date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:40:00,76.31,76.35,76.27,76.35,92800.0,44.1032,44.1263,44.0801,44.1263,92800.0
2007-04-02 09:45:00,76.34,76.35,76.3,76.33,81300.0,44.1205,44.1263,44.0974,44.1148,81300.0
2007-04-02 09:50:00,76.33,76.36,76.32,76.34,17400.0,44.1148,44.1321,44.109,44.1205,17400.0
2007-04-02 09:55:00,76.34,76.37,76.32,76.35,39900.0,44.1205,44.1379,44.109,44.1263,39900.0
2007-04-02 10:00:00,76.33,76.33,76.16,76.24,305500.0,44.1148,44.1148,44.0165,44.0627,305500.0
2007-04-02 10:05:00,76.23,76.23,76.11,76.15,75900.0,44.057,44.057,43.9876,44.0107,75900.0
2007-04-02 10:10:00,76.17,76.19,76.1,76.17,168000.0,44.0223,44.0338,43.9818,44.0223,168000.0
2007-04-02 10:15:00,76.17,76.19,76.05,76.11,96100.0,44.0223,44.0338,43.9529,43.9876,96100.0
2007-04-02 10:20:00,76.1,76.15,76.07,76.11,144900.0,43.9818,44.0107,43.9645,43.9876,144900.0
2007-04-02 10:25:00,76.12,76.17,76.12,76.17,68600.0,43.9934,44.0223,43.9934,44.0223,68600.0
2007-04-02 10:30:00,76.17,76.22,76.12,76.12,101500.0,44.0223,44.0512,43.9934,43.9934,101500.0
2007-04-02 10:35:00,76.12,76.18,76.11,76.15,98900.0,43.9934,44.0281,43.9876,44.0107,98900.0
2007-04-02 10:40:00,76.16,76.19,76.11,76.14,89200.0,44.0165,44.0338,43.9876,44.0049,89200.0
2007-04-02 10:45:00,76.16,76.2,76.15,76.19,124800.0,44.0165,44.0396,44.0107,44.0338,124800.0
2007-04-02 10:50:00,76.2,76.26,76.19,76.26,72700.0,44.0396,44.0743,44.0338,44.0743,72700.0
2007-04-02 10:55:00,76.26,76.36,76.26,76.32,160200.0,44.0743,44.1321,44.0743,44.109,160200.0
2007-04-02 11:00:00,76.32,76.41,76.31,76.38,82000.0,44.109,44.161,44.1032,44.1437,82000.0
2007-04-02 11:05:00,76.38,76.41,76.36,76.37,98600.0,44.1437,44.161,44.1321,44.1379,98600.0
2007-04-02 11:10:00,76.37,76.37,76.31,76.33,69000.0,44.1379,44.1379,44.1032,44.1148,69000.0
2007-04-02 11:15:00,76.32,76.35,76.31,76.34,78700.0,44.109,44.1263,44.1032,44.1205,78700.0
2007-04-02 11:20:00,76.35,76.36,76.32,76.35,60200.0,44.1263,44.1321,44.109,44.1263,60200.0
2007-04-02 11:25:00,76.34,76.36,76.29,76.32,66800.0,44.1205,44.1321,44.0916,44.109,66800.0
2007-04-02 11:30:00,76.31,76.38,76.31,76.38,63000.0,44.1032,44.1437,44.1032,44.1437,63000.0
2007-04-02 11:35:00,76.37,76.43,76.37,76.42,99200.0,44.1379,44.1726,44.1379,44.1668,99200.0
2007-04-02 11:40:00,76.41,76.43,76.4,76.42,76000.0,44.161,44.1726,44.1552,44.1668,76000.0
2007-04-02 11:45:00,76.42,76.42,76.33,76.34,63000.0,44.1668,44.1668,44.1148,44.1205,63000.0
2007-04-02 11:50:00,76.35,76.39,76.32,76.39,74600.0,44.1263,44.1494,44.109,44.1494,74600.0
2007-04-02 11:55:00,76.38,76.4,76.35,76.39,40800.0,44.1437,44.1552,44.1263,44.1494,40800.0
2007-04-02 12:00:00,76.38,76.43,76.38,76.41,96800.0,44.1437,44.1726,44.1437,44.161,96800.0
2007-04-02 12:05:00,76.42,76.44,76.38,76.38,30900.0,44.1668,44.1783,44.1437,44.1437,30900.0
2007-04-02 12:10:00,76.39,76.4,76.38,76.39,42000.0,44.1494,44.1552,44.1437,44.1494,42000.0
2007-04-02 12:15:00,76.4,76.44,76.38,76.38,34700.0,44.1552,44.1783,44.1437,44.1437,34700.0
2007-04-02 12:20:00,76.38,76.44,76.38,76.42,45200.0,44.1437,44.1783,44.1437,44.1668,45200.0
2007-04-02 12:25:00,76.42,76.45,76.41,76.41,21900.0,44.1668,44.1841,44.161,44.161,21900.0
2007-04-02 12:30:00,76.42,76.43,76.42,76.43,25500.0,44.1668,44.1726,44.1668,44.1726,25500.0
2007-04-02 12:35:00,76.42,76.43,76.4,76.41,20600.0,44.1668,44.1726,44.1552,44.161,20600.0
2007-04-02 12:40:00,76.41,76.44,76.4,76.44,42100.0,44.161,44.1783,44.1552,44.1783,42100.0
2007-04-02 12:45:00,76.45,76.46,76.39,76.39,36000.0,44.1841,44.1899,44.1494,44.1494,36000.0
2007-04-02 12:50:00,76.4,76.41,76.38,76.38,40800.0,44.1552,44.161,44.1437,44.1437,40800.0
2007-04-02 12:55:00,76.36,76.4,76.33,76.36,46400.0,44.1321,44.1552,44.1148,44.1321,46400.0
2007-04-02 13:00:00,76.35,76.42,76.35,76.37,36500.0,44.1263,44.1668,44.1263,44.1379,36500.0
2007-04-02 13:05:00,76.36,76.39,76.36,76.38,32500.0,44.1321,44.1494,44.1321,44.1437,32500.0
2007-04-02 13:10:00,76.36,76.4,76.36,76.39,59200.0,44.1321,44.1552,44.1321,44.1494,59200.0
2007-04-02 13:15:00,76.39,76.4,76.34,76.4,46000.0,44.1494,44.1552,44.1205,44.1552,46000.0
2007-04-02 13:20:00,76.39,76.43,76.39,76.4,67900.0,44.1494,44.1726,44.1494,44.1552,67900.0
2007-04-02 13:25:00,76.42,76.43,76.39,76.4,84100.0,44.1668,44.1726,44.1494,44.1552,84100.0
2007-04-02 13:30:00,76.39,76.4,76.36,76.4,32600.0,44.1494,44.1552,44.1321,44.1552,32600.0
2007-04-02 13:35:00,76.41,76.41,76.33,76.4,69400.0,44.161,44.161,44.1148,44.1552,69400.0
2007-04-02 13:40:00,76.4,76.4,76.34,76.34,31700.0,44.1552,44.1552,44.1205,44.1205,31700.0
2007-04-02 13:45:00,76.34,76.37,76.32,76.37,31300.0,44.1205,44.1379,44.109,44.1379,31300.0
2007-04-02 13:50:00,76.37,76.41,76.37,76.39,53700.0,44.1379,44.161,44.1379,44.1494,53700.0
2007-04-02 13:55:00,76.39,76.39,76.31,76.33,113900.0,44.1494,44.1494,44.1032,44.1148,113900.0
2007-04-02 14:00:00,76.34,76.34,76.26,76.29,56300.0,44.1205,44.1205,44.0743,44.0916,56300.0
2007-04-02 14:05:00,76.3,76.32,76.27,76.29,148300.0,44.0974,44.109,44.0801,44.0916,148300.0
2007-04-02 14:10:00,76.3,76.32,76.27,76.31,21400.0,44.0974,44.109,44.0801,44.1032,21400.0
2007-04-02 14:15:00,76.3,76.35,76.3,76.33,91000.0,44.0974,44.1263,44.0974,44.1148,91000.0
2007-04-02 14:20:00,76.32,76.39,76.32,76.38,149500.0,44.109,44.1494,44.109,44.1437,149500.0
2007-04-02 14:25:00,76.4,76.43,76.37,76.39,53800.0,44.1552,44.1726,44.1379,44.1494,53800.0
2007-04-02 14:30:00,76.39,76.43,76.38,76.42,59000.0,44.1494,44.1726,44.1437,44.1668,59000.0
2007-04-02 14:35:00,76.4,76.42,76.37,76.38,57200.0,44.1552,44.1668,44.1379,44.1437,57200.0
2007-04-02 14:40:00,76.39,76.4,76.35,76.37,90800.0,44.1494,44.1552,44.1263,44.1379,90800.0
2007-04-02 14:45:00,76.37,76.43,76.37,76.38,130000.0,44.1379,44.1726,44.1379,44.1437,130000.0
2007-04-02 14:50:00,76.37,76.43,76.34,76.41,187500.0,44.1379,44.1726,44.1205,44.161,187500.0
2007-04-02 14:55:00,76.4,76.43,76.38,76.4,206800.0,44.1552,44.1726,44.1437,44.1552,206800.0
2007-04-02 15:00:00,76.4,76.43,76.39,76.4,88400.0,44.1552,44.1726,44.1494,44.1552,88400.0
2007-04-02 15:05:00,76.4,76.49,76.4,76.49,116000.0,44.1552,44.2072,44.1552,44.2072,116000.0
2007-04-02 15:10:00,76.49,76.63,76.48,76.52,447100.0,44.2072,44.2881,44.2015,44.2246,447100.0
2007-04-02 15:15:00,76.51,76.54,76.5,76.52,98200.0,44.2188,44.2361,44.213,44.2246,98200.0
2007-04-02 15:20:00,76.51,76.56,76.49,76.52,54400.0,44.2188,44.2477,44.2072,44.2246,54400.0
2007-04-02 15:25:00,76.53,76.56,76.52,76.56,82900.0,44.2303,44.2477,44.2246,44.2477,82900.0
2007-04-02 15:30:00,76.56,76.58,76.5,76.51,104500.0,44.2477,44.2592,44.213,44.2188,104500.0
2007-04-02 15:35:00,76.51,76.53,76.49,76.5,155900.0,44.2188,44.2303,44.2072,44.213,155900.0
2007-04-02 15:40:00,76.5,76.52,76.44,76.48,73100.0,44.213,44.2246,44.1783,44.2015,73100.0
2007-04-02 15:45:00,76.49,76.5,76.46,76.47,38400.0,44.2072,44.213,44.1899,44.1957,38400.0
2007-04-02 15:50:00,76.47,76.52,76.47,76.49,134900.0,44.1957,44.2246,44.1957,44.2072,134900.0
2007-04-02 15:55:00,76.49,76.55,76.48,76.51,232700.0,44.2072,44.2419,44.2015,44.2188,232700.0
2007-04-03 09:30:00,76.82,76.88,76.8,76.86,182500.0,44.398,44.4326,44.3864,44.4211,182500.0
2007-04-03 09:35:00,76.86,77.61,76.8,76.83,217600.0,44.4211,44.8545,44.3864,44.4037,217600.0
2007-04-03 09:40:00,76.83,76.84,76.77,76.78,208200.0,44.4037,44.4095,44.3691,44.3748,208200.0
2007-04-03 09:45:00,76.8,76.88,76.79,76.87,50400.0,44.3864,44.4326,44.3806,44.4269,50400.0
2007-04-03 09:50:00,76.87,76.87,76.81,76.85,13200.0,44.4269,44.4269,44.3922,44.4153,13200.0
2007-04-03 09:55:00,76.84,76.86,76.79,76.82,50200.0,44.4095,44.4211,44.3806,44.398,50200.0
2007-04-03 10:00:00,76.83,77.03,76.82,77.0,292600.0,44.4037,44.5193,44.398,44.502,292600.0
2007-04-03 10:05:00,77.0,77.05,77.0,77.03,65100.0,44.502,44.5309,44.502,44.5193,65100.0
2007-04-03 10:10:00,77.03,77.05,77.01,77.03,120400.0,44.5193,44.5309,44.5078,44.5193,120400.0
2007-04-03 10:15:00,77.03,77.07,77.01,77.04,112600.0,44.5193,44.5424,44.5078,44.5251,112600.0
2007-04-03 10:20:00,77.05,77.09,77.01,77.06,25500.0,44.5309,44.554,44.5078,44.5367,25500.0
2007-04-03 10:25:00,77.04,77.06,77.0,77.03,25400.0,44.5251,44.5367,44.502,44.5193,25400.0
2007-04-03 10:30:00,77.03,77.07,76.83,77.06,74600.0,44.5193,44.5424,44.4037,44.5367,74600.0
2007-04-03 10:35:00,77.05,77.1,77.05,77.08,67400.0,44.5309,44.5598,44.5309,44.5482,67400.0
2007-04-03 10:40:00,77.08,77.16,77.07,77.16,77200.0,44.5482,44.5945,44.5424,44.5945,77200.0
2007-04-03 10:45:00,77.16,77.17,77.12,77.14,51300.0,44.5945,44.6002,44.5713,44.5829,51300.0
2007-04-03 10:50:00,77.14,77.16,77.11,77.14,23000.0,44.5829,44.5945,44.5656,44.5829,23000.0
2007-04-03 10:55:00,77.13,77.25,77.13,77.23,34900.0,44.5771,44.6465,44.5771,44.6349,34900.0
2007-04-03 11:00:00,77.2,77.23,77.17,77.18,52600.0,44.6176,44.6349,44.6002,44.606,52600.0
2007-04-03 11:05:00,77.18,77.25,77.18,77.2,36600.0,44.606,44.6465,44.606,44.6176,36600.0
2007-04-03 11:10:00,77.19,77.24,77.19,77.23,37800.0,44.6118,44.6407,44.6118,44.6349,37800.0
2007-04-03 11:15:00,77.23,77.23,77.14,77.16,65000.0,44.6349,44.6349,44.5829,44.5945,65000.0
2007-04-03 11:20:00,77.15,77.15,77.11,77.12,71300.0,44.5887,44.5887,44.5656,44.5713,71300.0
2007-04-03 11:25:00,77.12,77.18,77.12,77.14,28100.0,44.5713,44.606,44.5713,44.5829,28100.0
2007-04-03 11:30:00,77.14,77.21,77.13,77.21,58800.0,44.5829,44.6234,44.5771,44.6234,58800.0
2007-04-03 11:35:00,77.21,77.3,77.21,77.26,47500.0,44.6234,44.6754,44.6234,44.6523,47500.0
2007-04-03 11:40:00,77.27,77.27,77.22,77.23,47500.0,44.658,44.658,44.6291,44.6349,47500.0
2007-04-03 11:45:00,77.24,77.28,77.24,77.26,27200.0,44.6407,44.6638,44.6407,44.6523,27200.0
2007-04-03 11:50:00,77.26,77.35,77.26,77.26,128100.0,44.6523,44.7043,44.6523,44.6523,128100.0
2007-04-03 11:55:00,77.26,77.29,77.25,77.29,59000.0,44.6523,44.6696,44.6465,44.6696,59000.0
2007-04-03 12:00:00,77.29,77.32,77.24,77.27,16500.0,44.6696,44.6869,44.6407,44.658,16500.0
2007-04-03 12:05:00,77.27,77.28,77.26,77.28,12700.0,44.658,44.6638,44.6523,44.6638,12700.0
2007-04-03 12:10:00,77.28,77.28,77.24,77.25,24800.0,44.6638,44.6638,44.6407,44.6465,24800.0
2007-04-03 12:15:00,77.24,77.27,77.24,77.26,17100.0,44.6407,44.658,44.6407,44.6523,17100.0
2007-04-03 12:20:00,77.26,77.26,77.22,77.23,39800.0,44.6523,44.6523,44.6291,44.6349,39800.0
2007-04-03 12:25:00,77.23,77.23,77.19,77.19,21500.0,44.6349,44.6349,44.6118,44.6118,21500.0
2007-04-03 12:30:00,77.19,77.23,77.19,77.2,25400.0,44.6118,44.6349,44.6118,44.6176,25400.0
2007-04-03 12:35:00,77.19,77.24,77.15,77.23,29400.0,44.6118,44.6407,44.5887,44.6349,29400.0
2007-04-03 12:40:00,77.24,77.25,77.21,77.24,25000.0,44.6407,44.6465,44.6234,44.6407,25000.0
2007-04-03 12:45:00,77.25,77.25,77.19,77.2,42700.0,44.6465,44.6465,44.6118,44.6176,42700.0
2007-04-03 12:50:00,77.2,77.2,77.15,77.16,39600.0,44.6176,44.6176,44.5887,44.5945,39600.0
2007-04-03 12:55:00,77.17,77.17,77.15,77.17,28000.0,44.6002,44.6002,44.5887,44.6002,28000.0
2007-04-03 13:00:00,77.17,77.21,77.14,77.18,54100.0,44.6002,44.6234,44.5829,44.606,54100.0
2007-04-03 13:05:00,77.18,77.23,77.18,77.23,39400.0,44.606,44.6349,44.606,44.6349,39400.0
2007-04-03 13:10:00,77.23,77.25,77.2,77.23,45000.0,44.6349,44.6465,44.6176,44.6349,45000.0
2007-04-03 13:15:00,77.23,77.27,77.18,77.18,29300.0,44.6349,44.658,44.606,44.606,29300.0
2007-04-03 13:20:00,77.24,77.28,77.21,77.28,52500.0,44.6407,44.6638,44.6234,44.6638,52500.0
2007-04-03 13:25:00,77.27,77.3,77.23,77.26,41800.0,44.658,44.6754,44.6349,44.6523,41800.0
2007-04-03 13:30:00,77.26,77.32,77.26,77.26,169800.0,44.6523,44.6869,44.6523,44.6523,169800.0
2007-04-03 13:35:00,77.26,77.27,77.23,77.26,52900.0,44.6523,44.658,44.6349,44.6523,52900.0
2007-04-03 13:40:00,77.27,77.31,77.24,77.29,50000.0,44.658,44.6811,44.6407,44.6696,50000.0
2007-04-03 13:45:00,77.29,77.31,77.26,77.27,93400.0,44.6696,44.6811,44.6523,44.658,93400.0
2007-04-03 13:50:00,77.26,77.33,77.25,77.29,103300.0,44.6523,44.6927,44.6465,44.6696,103300.0
2007-04-03 13:55:00,77.29,77.29,77.16,77.18,76500.0,44.6696,44.6696,44.5945,44.606,76500.0
2007-04-03 14:00:00,77.19,77.22,77.16,77.21,59100.0,44.6118,44.6291,44.5945,44.6234,59100.0
2007-04-03 14:05:00,77.2,77.2,77.16,77.2,28700.0,44.6176,44.6176,44.5945,44.6176,28700.0
2007-04-03 14:10:00,77.21,77.22,77.1,77.15,70800.0,44.6234,44.6291,44.5598,44.5887,70800.0
2007-04-03 14:15:00,77.15,77.2,77.12,77.18,209900.0,44.5887,44.6176,44.5713,44.606,209900.0
2007-04-03 14:20:00,77.17,77.17,77.15,77.16,33600.0,44.6002,44.6002,44.5887,44.5945,33600.0
2007-04-03 14:25:00,77.16,77.18,77.13,77.18,29400.0,44.5945,44.606,44.5771,44.606,29400.0
2007-04-03 14:30:00,77.18,77.19,77.16,77.17,55100.0,44.606,44.6118,44.5945,44.6002,55100.0
2007-04-03 14:35:00,77.18,77.23,77.18,77.21,50100.0,44.606,44.6349,44.606,44.6234,50100.0
2007-04-03 14:40:00,77.23,77.26,77.2,77.25,135000.0,44.6349,44.6523,44.6176,44.6465,135000.0
2007-04-03 14:45:00,77.24,77.25,77.19,77.2,42400.0,44.6407,44.6465,44.6118,44.6176,42400.0
2007-04-03 14:50:00,77.2,77.25,77.19,77.22,59700.0,44.6176,44.6465,44.6118,44.6291,59700.0
2007-04-03 14:55:00,77.22,77.23,77.18,77.19,39000.0,44.6291,44.6349,44.606,44.6118,39000.0
2007-04-03 15:00:00,77.19,77.21,77.16,77.18,44000.0,44.6118,44.6234,44.5945,44.606,44000.0
2007-04-03 15:05:00,77.18,77.25,77.17,77.23,38500.0,44.606,44.6465,44.6002,44.6349,38500.0
2007-04-03 15:10:00,77.22,77.24,77.15,77.17,37500.0,44.6291,44.6407,44.5887,44.6002,37500.0
2007-04-03 15:15:00,77.16,77.21,77.12,77.14,124900.0,44.5945,44.6234,44.5713,44.5829,124900.0
2007-04-03 15:20:00,77.14,77.22,77.14,77.16,85000.0,44.5829,44.6291,44.5829,44.5945,85000.0
2007-04-03 15:25:00,77.17,77.17,77.14,77.17,39500.0,44.6002,44.6002,44.5829,44.6002,39500.0
2007-04-03 15:30:00,77.18,77.21,77.14,77.15,58600.0,44.606,44.6234,44.5829,44.5887,58600.0
2007-04-03 15:35:00,77.15,77.16,77.14,77.15,71100.0,44.5887,44.5945,44.5829,44.5887,71100.0
2007-04-03 15:40:00,77.15,77.21,77.14,77.2,112400.0,44.5887,44.6234,44.5829,44.6176,112400.0
2007-04-03 15:45:00,77.19,77.19,77.11,77.13,118100.0,44.6118,44.6118,44.5656,44.5771,118100.0
2007-04-03 15:50:00,77.14,77.17,77.11,77.12,101800.0,44.5829,44.6002,44.5656,44.5713,101800.0
2007-04-03 15:55:00,77.1,77.15,77.09,77.09,110700.0,44.5598,44.5887,44.554,44.554,110700.0
2007-04-04 09:30:00,77.14,77.25,77.14,77.17,114300.0,44.5829,44.6465,44.5829,44.6002,114300.0
2007-04-04 09:35:00,77.18,77.3,77.17,77.2,95900.0,44.606,44.6754,44.6002,44.6176,95900.0
2007-04-04 09:40:00,77.2,77.24,77.2,77.21,56800.0,44.6176,44.6407,44.6176,44.6234,56800.0
2007-04-04 09:45:00,77.21,77.21,77.17,77.17,71100.0,44.6234,44.6234,44.6002,44.6002,71100.0
2007-04-04 09:50:00,77.17,77.22,77.17,77.21,58400.0,44.6002,44.6291,44.6002,44.6234,58400.0
2007-04-04 09:55:00,77.22,77.24,77.2,77.2,24000.0,44.6291,44.6407,44.6176,44.6176,24000.0
2007-04-04 10:00:00,77.19,77.2,77.06,77.14,75800.0,44.6118,44.6176,44.5367,44.5829,75800.0
2007-04-04 10:05:00,77.12,77.19,77.11,77.11,28500.0,44.5713,44.6118,44.5656,44.5656,28500.0
2007-04-04 10:10:00,77.12,77.15,77.09,77.12,74300.0,44.5713,44.5887,44.554,44.5713,74300.0
2007-04-04 10:15:00,77.12,77.2,77.1,77.14,135200.0,44.5713,44.6176,44.5598,44.5829,135200.0
2007-04-04 10:20:00,77.14,77.25,77.14,77.25,47200.0,44.5829,44.6465,44.5829,44.6465,47200.0
2007-04-04 10:25:00,77.25,77.26,77.21,77.22,41600.0,44.6465,44.6523,44.6234,44.6291,41600.0
2007-04-04 10:30:00,77.21,77.26,77.15,77.22,74700.0,44.6234,44.6523,44.5887,44.6291,74700.0
2007-04-04 10:35:00,77.21,77.25,77.18,77.23,109800.0,44.6234,44.6465,44.606,44.6349,109800.0
2007-04-04 10:40:00,77.23,77.26,77.2,77.24,43100.0,44.6349,44.6523,44.6176,44.6407,43100.0
2007-04-04 10:45:00,77.23,77.3,77.21,77.23,149900.0,44.6349,44.6754,44.6234,44.6349,149900.0
2007-04-04 10:50:00,77.23,77.25,77.2,77.21,62600.0,44.6349,44.6465,44.6176,44.6234,62600.0
2007-04-04 10:55:00,77.21,77.25,77.19,77.25,77900.0,44.6234,44.6465,44.6118,44.6465,77900.0
2007-04-04 11:00:00,77.26,77.32,77.26,77.29,96300.0,44.6523,44.6869,44.6523,44.6696,96300.0
2007-04-04 11:05:00,77.28,77.29,77.25,77.28,98700.0,44.6638,44.6696,44.6465,44.6638,98700.0
2007-04-04 11:10:00,77.28,77.34,77.27,77.31,77300.0,44.6638,44.6985,44.658,44.6811,77300.0
2007-04-04 11:15:00,77.31,77.35,77.3,77.34,48600.0,44.6811,44.7043,44.6754,44.6985,48600.0
2007-04-04 11:20:00,77.34,77.35,77.29,77.31,79600.0,44.6985,44.7043,44.6696,44.6811,79600.0
2007-04-04 11:25:00,77.31,77.36,77.29,77.34,92900.0,44.6811,44.71,44.6696,44.6985,92900.0
2007-04-04 11:30:00,77.33,77.42,77.32,77.42,65000.0,44.6927,44.7447,44.6869,44.7447,65000.0
2007-04-04 11:35:00,77.42,77.46,77.31,77.33,219800.0,44.7447,44.7678,44.6811,44.6927,219800.0
2007-04-04 11:40:00,77.33,77.36,77.33,77.35,55900.0,44.6927,44.71,44.6927,44.7043,55900.0
2007-04-04 11:45:00,77.34,77.36,77.34,77.36,61400.0,44.6985,44.71,44.6985,44.71,61400.0
2007-04-04 11:50:00,77.35,77.38,77.34,77.35,68600.0,44.7043,44.7216,44.6985,44.7043,68600.0
2007-04-04 11:55:00,77.35,77.39,77.34,77.36,78900.0,44.7043,44.7274,44.6985,44.71,78900.0
2007-04-04 12:00:00,77.37,77.47,77.34,77.46,85100.0,44.7158,44.7736,44.6985,44.7678,85100.0
2007-04-04 12:05:00,77.46,77.47,77.42,77.45,31900.0,44.7678,44.7736,44.7447,44.7621,31900.0
2007-04-04 12:10:00,77.45,77.48,77.39,77.4,41400.0,44.7621,44.7794,44.7274,44.7332,41400.0
2007-04-04 12:15:00,77.41,77.45,77.4,77.44,21100.0,44.7389,44.7621,44.7332,44.7563,21100.0
2007-04-04 12:20:00,77.44,77.46,77.39,77.45,42800.0,44.7563,44.7678,44.7274,44.7621,42800.0
2007-04-04 12:25:00,77.45,77.45,77.4,77.41,36800.0,44.7621,44.7621,44.7332,44.7389,36800.0
2007-04-04 12:30:00,77.41,77.44,77.41,77.44,11500.0,44.7389,44.7563,44.7389,44.7563,11500.0
2007-04-04 12:35:00,77.42,77.42,77.37,77.39,74100.0,44.7447,44.7447,44.7158,44.7274,74100.0
2007-04-04 12:40:00,77.39,77.4,77.38,77.4,18700.0,44.7274,44.7332,44.7216,44.7332,18700.0
2007-04-04 12:45:00,77.4,77.41,77.39,77.41,51600.0,44.7332,44.7389,44.7274,44.7389,51600.0
2007-04-04 12:50:00,77.41,77.45,77.41,77.44,24600.0,44.7389,44.7621,44.7389,44.7563,24600.0
2007-04-04 12:55:00,77.44,77.46,77.43,77.46,28700.0,44.7563,44.7678,44.7505,44.7678,28700.0
2007-04-04 13:00:00,77.46,77.47,77.33,77.33,52100.0,44.7678,44.7736,44.6927,44.6927,52100.0
2007-04-04 13:05:00,77.36,77.39,77.36,77.38,37800.0,44.71,44.7274,44.71,44.7216,37800.0
2007-04-04 13:10:00,77.38,77.44,77.37,77.4,39500.0,44.7216,44.7563,44.7158,44.7332,39500.0
2007-04-04 13:15:00,77.39,77.4,77.38,77.39,19900.0,44.7274,44.7332,44.7216,44.7274,19900.0
2007-04-04 13:20:00,77.38,77.4,77.37,77.39,21700.0,44.7216,44.7332,44.7158,44.7274,21700.0
2007-04-04 13:25:00,77.38,77.38,77.36,77.38,19500.0,44.7216,44.7216,44.71,44.7216,19500.0
2007-04-04 13:30:00,77.37,77.4,77.36,77.39,25900.0,44.7158,44.7332,44.71,44.7274,25900.0
2007-04-04 13:35:00,77.39,77.39,77.36,77.39,16800.0,44.7274,44.7274,44.71,44.7274,16800.0
2007-04-04 13:40:00,77.38,77.38,77.32,77.35,47600.0,44.7216,44.7216,44.6869,44.7043,47600.0
2007-04-04 13:45:00,77.35,77.39,77.34,77.37,20900.0,44.7043,44.7274,44.6985,44.7158,20900.0
2007-04-04 13:50:00,77.37,77.4,77.37,77.4,9600.0,44.7158,44.7332,44.7158,44.7332,9600.0
2007-04-04 13:55:00,77.39,77.4,77.38,77.4,18400.0,44.7274,44.7332,44.7216,44.7332,18400.0
2007-04-04 14:00:00,77.4,77.4,77.34,77.34,14000.0,44.7332,44.7332,44.6985,44.6985,14000.0
2007-04-04 14:05:00,77.36,77.39,77.35,77.36,22400.0,44.71,44.7274,44.7043,44.71,22400.0
2007-04-04 14:10:00,77.37,77.39,77.36,77.38,3900.0,44.7158,44.7274,44.71,44.7216,3900.0
2007-04-04 14:15:00,77.37,77.4,77.37,77.39,22700.0,44.7158,44.7332,44.7158,44.7274,22700.0
2007-04-04 14:20:00,77.38,77.42,77.37,77.41,26600.0,44.7216,44.7447,44.7158,44.7389,26600.0
2007-04-04 14:25:00,77.41,77.46,77.4,77.42,35700.0,44.7389,44.7678,44.7332,44.7447,35700.0
2007-04-04 14:30:00,77.43,77.46,77.42,77.43,10300.0,44.7505,44.7678,44.7447,44.7505,10300.0
2007-04-04 14:35:00,77.44,77.49,77.43,77.45,16700.0,44.7563,44.7852,44.7505,44.7621,16700.0
2007-04-04 14:40:00,77.46,77.46,77.38,77.38,48600.0,44.7678,44.7678,44.7216,44.7216,48600.0
2007-04-04 14:45:00,77.39,77.44,77.38,77.43,69100.0,44.7274,44.7563,44.7216,44.7505,69100.0
2007-04-04 14:50:00,77.44,77.47,77.43,77.47,32800.0,44.7563,44.7736,44.7505,44.7736,32800.0
2007-04-04 14:55:00,77.47,77.47,77.45,77.45,11300.0,44.7736,44.7736,44.7621,44.7621,11300.0
2007-04-04 15:00:00,77.45,77.46,77.38,77.38,20700.0,44.7621,44.7678,44.7216,44.7216,20700.0
2007-04-04 15:05:00,77.38,77.41,77.37,77.41,16700.0,44.7216,44.7389,44.7158,44.7389,16700.0
2007-04-04 15:10:00,77.41,77.44,77.41,77.44,28000.0,44.7389,44.7563,44.7389,44.7563,28000.0
2007-04-04 15:15:00,77.43,77.48,77.43,77.48,45300.0,44.7505,44.7794,44.7505,44.7794,45300.0
2007-04-04 15:20:00,77.48,77.48,77.41,77.42,131200.0,44.7794,44.7794,44.7389,44.7447,131200.0
2007-04-04 15:25:00,77.43,77.43,77.37,77.39,43500.0,44.7505,44.7505,44.7158,44.7274,43500.0
2007-04-04 15:30:00,77.39,77.43,77.39,77.41,43800.0,44.7274,44.7505,44.7274,44.7389,43800.0
2007-04-04 15:35:00,77.41,77.49,77.4,77.43,51100.0,44.7389,44.7852,44.7332,44.7505,51100.0
2007-04-04 15:40:00,77.43,77.49,77.43,77.44,23500.0,44.7505,44.7852,44.7505,44.7563,23500.0
2007-04-04 15:45:00,77.45,77.45,77.41,77.42,24200.0,44.7621,44.7621,44.7389,44.7447,24200.0
2007-04-04 15:50:00,77.42,77.44,77.4,77.44,28800.0,44.7447,44.7563,44.7332,44.7563,28800.0
2007-04-04 15:55:00,77.43,77.47,77.42,77.47,25400.0,44.7505,44.7736,44.7447,44.7736,25400.0
2007-04-05 09:30:00,77.5,77.52,77.45,77.46,156100.0,44.791,44.8025,44.7621,44.7678,156100.0
2007-04-05 09:35:00,77.46,77.48,77.43,77.47,59300.0,44.7678,44.7794,44.7505,44.7736,59300.0
2007-04-05 09:40:00,77.46,77.47,77.45,77.46,34300.0,44.7678,44.7736,44.7621,44.7678,34300.0
2007-04-05 09:45:00,77.48,77.53,77.47,77.49,26800.0,44.7794,44.8083,44.7736,44.7852,26800.0
2007-04-05 09:50:00,77.5,77.55,77.47,77.54,62400.0,44.791,44.8199,44.7736,44.8141,62400.0
2007-04-05 09:55:00,77.54,77.56,77.52,77.53,35800.0,44.8141,44.8256,44.8025,44.8083,35800.0
2007-04-05 10:00:00,77.54,77.55,77.47,77.49,54000.0,44.8141,44.8199,44.7736,44.7852,54000.0
2007-04-05 10:05:00,77.49,77.56,77.48,77.56,74700.0,44.7852,44.8256,44.7794,44.8256,74700.0
2007-04-05 10:10:00,77.55,77.56,77.52,77.54,26300.0,44.8199,44.8256,44.8025,44.8141,26300.0
2007-04-05 10:15:00,77.53,77.62,77.53,77.58,27800.0,44.8083,44.8603,44.8083,44.8372,27800.0
2007-04-05 10:20:00,77.58,77.6,77.56,77.57,80100.0,44.8372,44.8488,44.8256,44.8314,80100.0
2007-04-05 10:25:00,77.57,77.59,77.54,77.56,17600.0,44.8314,44.843,44.8141,44.8256,17600.0
2007-04-05 10:30:00,77.56,77.62,77.55,77.6,13700.0,44.8256,44.8603,44.8199,44.8488,13700.0
2007-04-05 10:35:00,77.59,77.6,77.54,77.55,39200.0,44.843,44.8488,44.8141,44.8199,39200.0
2007-04-05 10:40:00,77.55,77.61,77.54,77.61,32700.0,44.8199,44.8545,44.8141,44.8545,32700.0
2007-04-05 10:45:00,77.61,77.65,77.6,77.65,16200.0,44.8545,44.8777,44.8488,44.8777,16200.0
2007-04-05 10:50:00,77.65,77.67,77.63,77.66,32900.0,44.8777,44.8892,44.8661,44.8834,32900.0
2007-04-05 10:55:00,77.65,77.66,77.64,77.65,21800.0,44.8777,44.8834,44.8719,44.8777,21800.0
2007-04-05 11:00:00,77.65,77.66,77.63,77.65,21300.0,44.8777,44.8834,44.8661,44.8777,21300.0
2007-04-05 11:05:00,77.65,77.66,77.62,77.63,24400.0,44.8777,44.8834,44.8603,44.8661,24400.0
2007-04-05 11:10:00,77.62,77.65,77.61,77.64,77600.0,44.8603,44.8777,44.8545,44.8719,77600.0
2007-04-05 11:15:00,77.64,77.64,77.6,77.61,41300.0,44.8719,44.8719,44.8488,44.8545,41300.0
2007-04-05 11:20:00,77.61,77.65,77.59,77.65,14800.0,44.8545,44.8777,44.843,44.8777,14800.0
2007-04-05 11:25:00,77.65,77.66,77.62,77.66,26000.0,44.8777,44.8834,44.8603,44.8834,26000.0
2007-04-05 11:30:00,77.65,77.66,77.62,77.64,21500.0,44.8777,44.8834,44.8603,44.8719,21500.0
2007-04-05 11:35:00,77.66,77.73,77.66,77.69,61300.0,44.8834,44.9239,44.8834,44.9008,61300.0
2007-04-05 11:40:00,77.7,77.7,77.63,77.66,81000.0,44.9065,44.9065,44.8661,44.8834,81000.0
2007-04-05 11:45:00,77.67,77.69,77.66,77.68,8400.0,44.8892,44.9008,44.8834,44.895,8400.0
2007-04-05 11:50:00,77.68,77.71,77.68,77.71,31500.0,44.895,44.9123,44.895,44.9123,31500.0
2007-04-05 11:55:00,77.72,77.79,77.72,77.77,43100.0,44.9181,44.9586,44.9181,44.947,43100.0
2007-04-05 12:00:00,77.77,77.84,77.77,77.8,75900.0,44.947,44.9875,44.947,44.9643,75900.0
2007-04-05 12:05:00,77.8,77.82,77.79,77.81,144600.0,44.9643,44.9759,44.9586,44.9701,144600.0
2007-04-05 12:10:00,77.8,77.8,77.75,77.77,27100.0,44.9643,44.9643,44.9354,44.947,27100.0
2007-04-05 12:15:00,77.77,77.77,77.75,77.76,24500.0,44.947,44.947,44.9354,44.9412,24500.0
2007-04-05 12:20:00,77.77,77.77,77.74,77.76,44600.0,44.947,44.947,44.9297,44.9412,44600.0
2007-04-05 12:25:00,77.76,77.78,77.74,77.75,12400.0,44.9412,44.9528,44.9297,44.9354,12400.0
2007-04-05 12:30:00,77.75,77.76,77.73,77.73,9500.0,44.9354,44.9412,44.9239,44.9239,9500.0
2007-04-05 12:35:00,77.74,77.81,77.74,77.78,20600.0,44.9297,44.9701,44.9297,44.9528,20600.0
2007-04-05 12:40:00,77.78,77.82,77.78,77.8,40300.0,44.9528,44.9759,44.9528,44.9643,40300.0
2007-04-05 12:45:00,77.8,77.81,77.72,77.76,31000.0,44.9643,44.9701,44.9181,44.9412,31000.0
2007-04-05 12:50:00,77.77,77.8,77.76,77.78,16100.0,44.947,44.9643,44.9412,44.9528,16100.0
2007-04-05 12:55:00,77.8,77.8,77.77,77.78,10300.0,44.9643,44.9643,44.947,44.9528,10300.0
2007-04-05 13:00:00,77.78,77.82,77.77,77.79,47500.0,44.9528,44.9759,44.947,44.9586,47500.0
2007-04-05 13:05:00,77.79,77.81,77.78,77.78,55200.0,44.9586,44.9701,44.9528,44.9528,55200.0
2007-04-05 13:10:00,77.79,77.8,77.77,77.79,17500.0,44.9586,44.9643,44.947,44.9586,17500.0
2007-04-05 13:15:00,77.79,77.82,77.78,77.82,27100.0,44.9586,44.9759,44.9528,44.9759,27100.0
2007-04-05 13:20:00,77.82,77.82,77.77,77.77,36500.0,44.9759,44.9759,44.947,44.947,36500.0
2007-04-05 13:25:00,77.77,77.77,77.73,77.76,18600.0,44.947,44.947,44.9239,44.9412,18600.0
2007-04-05 13:30:00,77.77,77.79,77.77,77.79,13200.0,44.947,44.9586,44.947,44.9586,13200.0
2007-04-05 13:35:00,77.79,77.81,77.79,77.81,11100.0,44.9586,44.9701,44.9586,44.9701,11100.0
2007-04-05 13:40:00,77.8,77.82,77.79,77.82,26700.0,44.9643,44.9759,44.9586,44.9759,26700.0
2007-04-05 13:45:00,77.82,77.85,77.76,77.85,25800.0,44.9759,44.9932,44.9412,44.9932,25800.0
2007-04-05 13:50:00,77.85,77.85,77.82,77.83,19600.0,44.9932,44.9932,44.9759,44.9817,19600.0
2007-04-05 13:55:00,77.83,77.84,77.8,77.81,20300.0,44.9817,44.9875,44.9643,44.9701,20300.0
2007-04-05 14:00:00,77.82,77.83,77.76,77.82,37400.0,44.9759,44.9817,44.9412,44.9759,37400.0
2007-04-05 14:05:00,77.81,77.83,77.81,77.81,30400.0,44.9701,44.9817,44.9701,44.9701,30400.0
2007-04-05 14:10:00,77.81,77.81,77.79,77.79,28500.0,44.9701,44.9701,44.9586,44.9586,28500.0
2007-04-05 14:15:00,77.8,77.84,77.8,77.83,35300.0,44.9643,44.9875,44.9643,44.9817,35300.0
2007-04-05 14:20:00,77.84,77.86,77.83,77.86,39700.0,44.9875,44.999,44.9817,44.999,39700.0
2007-04-05 14:25:00,77.87,77.88,77.85,77.86,41100.0,45.0048,45.0106,44.9932,44.999,41100.0
2007-04-05 14:30:00,77.85,77.88,77.85,77.85,34700.0,44.9932,45.0106,44.9932,44.9932,34700.0
2007-04-05 14:35:00,77.87,77.88,77.79,77.82,43500.0,45.0048,45.0106,44.9586,44.9759,43500.0
2007-04-05 14:40:00,77.82,77.83,77.81,77.82,40300.0,44.9759,44.9817,44.9701,44.9759,40300.0
2007-04-05 14:45:00,77.82,77.83,77.81,77.81,45300.0,44.9759,44.9817,44.9701,44.9701,45300.0
2007-04-05 14:50:00,77.81,77.84,77.77,77.83,38600.0,44.9701,44.9875,44.947,44.9817,38600.0
2007-04-05 14:55:00,77.81,77.84,77.81,77.83,41100.0,44.9701,44.9875,44.9701,44.9817,41100.0
2007-04-05 15:00:00,77.82,77.84,77.8,77.81,35700.0,44.9759,44.9875,44.9643,44.9701,35700.0
2007-04-05 15:05:00,77.81,77.82,77.8,77.81,32700.0,44.9701,44.9759,44.9643,44.9701,32700.0
2007-04-05 15:10:00,77.82,77.82,77.81,77.81,21000.0,44.9759,44.9759,44.9701,44.9701,21000.0
2007-04-05 15:15:00,77.81,77.84,77.8,77.81,38000.0,44.9701,44.9875,44.9643,44.9701,38000.0
2007-04-05 15:20:00,77.81,77.82,77.79,77.81,25000.0,44.9701,44.9759,44.9586,44.9701,25000.0
2007-04-05 15:25:00,77.81,77.83,77.8,77.82,25400.0,44.9701,44.9817,44.9643,44.9759,25400.0
2007-04-05 15:30:00,77.82,77.83,77.74,77.78,65000.0,44.9759,44.9817,44.9297,44.9528,65000.0
2007-04-05 15:35:00,77.78,77.82,77.77,77.77,39300.0,44.9528,44.9759,44.947,44.947,39300.0
2007-04-05 15:40:00,77.78,77.83,77.77,77.78,32400.0,44.9528,44.9817,44.947,44.9528,32400.0
2007-04-05 15:45:00,77.79,77.8,77.75,77.8,30800.0,44.9586,44.9643,44.9354,44.9643,30800.0
2007-04-05 15:50:00,77.8,77.84,77.79,77.81,48300.0,44.9643,44.9875,44.9586,44.9701,48300.0
2007-04-05 15:55:00,77.81,77.84,77.73,77.78,88100.0,44.9701,44.9875,44.9239,44.9528,88100.0
2007-04-09 09:30:00,77.75,77.77,77.59,77.65,187800.0,44.9354,44.947,44.843,44.8777,187800.0
2007-04-09 09:35:00,77.64,77.69,77.61,77.69,54300.0,44.8719,44.9008,44.8545,44.9008,54300.0
2007-04-09 09:40:00,77.68,77.69,77.62,77.65,44500.0,44.895,44.9008,44.8603,44.8777,44500.0
2007-04-09 09:45:00,77.65,77.69,77.64,77.68,51800.0,44.8777,44.9008,44.8719,44.895,51800.0
2007-04-09 09:50:00,77.68,77.73,77.66,77.73,67300.0,44.895,44.9239,44.8834,44.9239,67300.0
2007-04-09 09:55:00,77.73,77.73,77.69,77.7,66400.0,44.9239,44.9239,44.9008,44.9065,66400.0
2007-04-09 10:00:00,77.68,77.72,77.67,77.7,36800.0,44.895,44.9181,44.8892,44.9065,36800.0
2007-04-09 10:05:00,77.67,77.7,77.61,77.62,59000.0,44.8892,44.9065,44.8545,44.8603,59000.0
2007-04-09 10:10:00,77.63,77.64,77.59,77.61,26600.0,44.8661,44.8719,44.843,44.8545,26600.0
2007-04-09 10:15:00,77.6,77.61,77.58,77.61,32100.0,44.8488,44.8545,44.8372,44.8545,32100.0
2007-04-09 10:20:00,77.61,77.67,77.6,77.65,45800.0,44.8545,44.8892,44.8488,44.8777,45800.0
2007-04-09 10:25:00,77.65,77.7,77.63,77.67,23600.0,44.8777,44.9065,44.8661,44.8892,23600.0
2007-04-09 10:30:00,77.68,77.68,77.65,77.65,18300.0,44.895,44.895,44.8777,44.8777,18300.0
2007-04-09 10:35:00,77.65,77.66,77.63,77.66,10200.0,44.8777,44.8834,44.8661,44.8834,10200.0
2007-04-09 10:40:00,77.66,77.69,77.64,77.64,12000.0,44.8834,44.9008,44.8719,44.8719,12000.0
2007-04-09 10:45:00,77.63,77.66,77.61,77.66,50300.0,44.8661,44.8834,44.8545,44.8834,50300.0
2007-04-09 10:50:00,77.66,77.69,77.65,77.68,27400.0,44.8834,44.9008,44.8777,44.895,27400.0
2007-04-09 10:55:00,77.69,77.72,77.67,77.72,29300.0,44.9008,44.9181,44.8892,44.9181,29300.0
2007-04-09 11:00:00,77.72,77.79,77.72,77.79,73300.0,44.9181,44.9586,44.9181,44.9586,73300.0
2007-04-09 11:05:00,77.79,77.81,77.78,77.79,19900.0,44.9586,44.9701,44.9528,44.9586,19900.0
2007-04-09 11:10:00,77.8,77.8,77.78,77.78,26800.0,44.9643,44.9643,44.9528,44.9528,26800.0
2007-04-09 11:15:00,77.78,77.8,77.76,77.76,21500.0,44.9528,44.9643,44.9412,44.9412,21500.0
2007-04-09 11:20:00,77.77,77.78,77.77,77.78,13900.0,44.947,44.9528,44.947,44.9528,13900.0
2007-04-09 11:25:00,77.78,77.8,77.76,77.78,82200.0,44.9528,44.9643,44.9412,44.9528,82200.0
2007-04-09 11:30:00,77.79,77.8,77.77,77.78,104100.0,44.9586,44.9643,44.947,44.9528,104100.0
2007-04-09 11:35:00,77.81,77.81,77.78,77.8,25400.0,44.9701,44.9701,44.9528,44.9643,25400.0
2007-04-09 11:40:00,77.79,77.82,77.78,77.81,18800.0,44.9586,44.9759,44.9528,44.9701,18800.0
2007-04-09 11:45:00,77.81,77.81,77.76,77.76,49600.0,44.9701,44.9701,44.9412,44.9412,49600.0
2007-04-09 11:50:00,77.76,77.77,77.73,77.76,23200.0,44.9412,44.947,44.9239,44.9412,23200.0
2007-04-09 11:55:00,77.76,77.79,77.73,77.73,68600.0,44.9412,44.9586,44.9239,44.9239,68600.0
2007-04-09 12:00:00,77.76,77.79,77.76,77.76,28500.0,44.9412,44.9586,44.9412,44.9412,28500.0
2007-04-09 12:05:00,77.78,77.8,77.76,77.79,16000.0,44.9528,44.9643,44.9412,44.9586,16000.0
2007-04-09 12:10:00,77.79,77.82,77.77,77.78,27900.0,44.9586,44.9759,44.947,44.9528,27900.0
2007-04-09 12:15:00,77.79,77.8,77.77,77.79,13600.0,44.9586,44.9643,44.947,44.9586,13600.0
2007-04-09 12:20:00,77.79,77.79,77.77,77.78,13500.0,44.9586,44.9586,44.947,44.9528,13500.0
2007-04-09 12:25:00,77.78,77.8,77.77,77.77,18400.0,44.9528,44.9643,44.947,44.947,18400.0
2007-04-09 12:30:00,77.78,77.81,77.77,77.77,25700.0,44.9528,44.9701,44.947,44.947,25700.0
2007-04-09 12:35:00,77.77,77.81,77.76,77.81,29600.0,44.947,44.9701,44.9412,44.9701,29600.0
2007-04-09 12:40:00,77.83,77.84,77.77,77.81,19000.0,44.9817,44.9875,44.947,44.9701,19000.0
2007-04-09 12:45:00,77.8,77.85,77.8,77.81,19600.0,44.9643,44.9932,44.9643,44.9701,19600.0
2007-04-09 12:50:00,77.82,77.83,77.79,77.8,39200.0,44.9759,44.9817,44.9586,44.9643,39200.0
2007-04-09 12:55:00,77.8,77.82,77.79,77.79,23300.0,44.9643,44.9759,44.9586,44.9586,23300.0
2007-04-09 13:00:00,77.8,77.8,77.77,77.78,18400.0,44.9643,44.9643,44.947,44.9528,18400.0
2007-04-09 13:05:00,77.79,77.8,77.77,77.79,67000.0,44.9586,44.9643,44.947,44.9586,67000.0
2007-04-09 13:10:00,77.79,77.81,77.78,77.8,117300.0,44.9586,44.9701,44.9528,44.9643,117300.0
2007-04-09 13:15:00,77.81,77.81,77.76,77.79,36900.0,44.9701,44.9701,44.9412,44.9586,36900.0
2007-04-09 13:20:00,77.78,77.8,77.76,77.79,47300.0,44.9528,44.9643,44.9412,44.9586,47300.0
2007-04-09 13:25:00,77.79,77.8,77.78,77.8,18200.0,44.9586,44.9643,44.9528,44.9643,18200.0
2007-04-09 13:30:00,77.8,77.81,77.74,77.74,237300.0,44.9643,44.9701,44.9297,44.9297,237300.0
2007-04-09 13:35:00,77.73,77.75,77.71,77.73,120100.0,44.9239,44.9354,44.9123,44.9239,120100.0
2007-04-09 13:40:00,77.73,77.74,77.72,77.73,82500.0,44.9239,44.9297,44.9181,44.9239,82500.0
2007-04-09 13:45:00,77.73,77.73,77.72,77.72,15100.0,44.9239,44.9239,44.9181,44.9181,15100.0
2007-04-09 13:50:00,77.73,77.74,77.7,77.71,83000.0,44.9239,44.9297,44.9065,44.9123,83000.0
2007-04-09 13:55:00,77.72,77.73,77.68,77.68,16100.0,44.9181,44.9239,44.895,44.895,16100.0
2007-04-09 14:00:00,77.67,77.68,77.61,77.62,55500.0,44.8892,44.895,44.8545,44.8603,55500.0
2007-04-09 14:05:00,77.63,77.67,77.6,77.65,206900.0,44.8661,44.8892,44.8488,44.8777,206900.0
2007-04-09 14:10:00,77.65,77.68,77.61,77.64,66800.0,44.8777,44.895,44.8545,44.8719,66800.0
2007-04-09 14:15:00,77.65,77.67,77.6,77.63,22000.0,44.8777,44.8892,44.8488,44.8661,22000.0
2007-04-09 14:20:00,77.62,77.68,77.62,77.64,67800.0,44.8603,44.895,44.8603,44.8719,67800.0
2007-04-09 14:25:00,77.64,77.7,77.63,77.66,18100.0,44.8719,44.9065,44.8661,44.8834,18100.0
2007-04-09 14:30:00,77.65,77.66,77.63,77.64,20700.0,44.8777,44.8834,44.8661,44.8719,20700.0
2007-04-09 14:35:00,77.64,77.64,77.62,77.63,29200.0,44.8719,44.8719,44.8603,44.8661,29200.0
2007-04-09 14:40:00,77.62,77.64,77.61,77.62,42700.0,44.8603,44.8719,44.8545,44.8603,42700.0
2007-04-09 14:45:00,77.62,77.63,77.6,77.6,41000.0,44.8603,44.8661,44.8488,44.8488,41000.0
2007-04-09 14:50:00,77.6,77.61,77.59,77.61,28800.0,44.8488,44.8545,44.843,44.8545,28800.0
2007-04-09 14:55:00,77.62,77.68,77.6,77.67,80000.0,44.8603,44.895,44.8488,44.8892,80000.0
2007-04-09 15:00:00,77.67,77.67,77.64,77.65,48500.0,44.8892,44.8892,44.8719,44.8777,48500.0
2007-04-09 15:05:00,77.64,77.66,77.61,77.62,62400.0,44.8719,44.8834,44.8545,44.8603,62400.0
2007-04-09 15:10:00,77.63,77.64,77.6,77.64,77100.0,44.8661,44.8719,44.8488,44.8719,77100.0
2007-04-09 15:15:00,77.64,77.7,77.62,77.69,59900.0,44.8719,44.9065,44.8603,44.9008,59900.0
2007-04-09 15:20:00,77.68,77.69,77.65,77.67,89500.0,44.895,44.9008,44.8777,44.8892,89500.0
2007-04-09 15:25:00,77.66,77.67,77.65,77.66,35500.0,44.8834,44.8892,44.8777,44.8834,35500.0
2007-04-09 15:30:00,77.66,77.7,77.65,77.66,28800.0,44.8834,44.9065,44.8777,44.8834,28800.0
2007-04-09 15:35:00,77.67,77.69,77.66,77.66,43700.0,44.8892,44.9008,44.8834,44.8834,43700.0
2007-04-09 15:40:00,77.65,77.76,77.64,77.68,144800.0,44.8777,44.9412,44.8719,44.895,144800.0
2007-04-09 15:45:00,77.68,77.72,77.67,77.67,126200.0,44.895,44.9181,44.8892,44.8892,126200.0
2007-04-09 15:50:00,77.68,77.69,77.64,77.65,40000.0,44.895,44.9008,44.8719,44.8777,40000.0
2007-04-09 15:55:00,77.65,77.67,77.53,77.57,126400.0,44.8777,44.8892,44.8083,44.8314,126400.0
2007-04-10 09:30:00,78.05,78.06,77.98,78.05,83400.0,45.1088,45.1146,45.0684,45.1088,83400.0
2007-04-10 09:35:00,78.05,78.12,78.04,78.09,41500.0,45.1088,45.1493,45.1031,45.1319,41500.0
2007-04-10 09:40:00,78.08,78.09,78.06,78.06,29000.0,45.1262,45.1319,45.1146,45.1146,29000.0
2007-04-10 09:45:00,78.06,78.07,78.01,78.03,192800.0,45.1146,45.1204,45.0857,45.0973,192800.0
2007-04-10 09:50:00,78.03,78.04,77.97,77.97,72100.0,45.0973,45.1031,45.0626,45.0626,72100.0
2007-04-10 09:55:00,77.98,78.04,77.98,78.04,39100.0,45.0684,45.1031,45.0684,45.1031,39100.0
2007-04-10 10:00:00,78.04,78.07,78.0,78.02,75000.0,45.1031,45.1204,45.0799,45.0915,75000.0
2007-04-10 10:05:00,78.02,78.05,77.98,78.0,199800.0,45.0915,45.1088,45.0684,45.0799,199800.0
2007-04-10 10:10:00,78.0,78.14,77.98,78.14,135500.0,45.0799,45.1608,45.0684,45.1608,135500.0
2007-04-10 10:15:00,78.14,78.24,78.13,78.2,24500.0,45.1608,45.2186,45.1551,45.1955,24500.0
2007-04-10 10:20:00,78.2,78.21,78.18,78.2,16500.0,45.1955,45.2013,45.184,45.1955,16500.0
2007-04-10 10:25:00,78.2,78.21,78.17,78.19,106900.0,45.1955,45.2013,45.1782,45.1897,106900.0
2007-04-10 10:30:00,78.19,78.22,78.17,78.21,144100.0,45.1897,45.2071,45.1782,45.2013,144100.0
2007-04-10 10:35:00,78.22,78.22,78.17,78.19,135800.0,45.2071,45.2071,45.1782,45.1897,135800.0
2007-04-10 10:40:00,78.2,78.23,78.17,78.21,31200.0,45.1955,45.2129,45.1782,45.2013,31200.0
2007-04-10 10:45:00,78.23,78.23,78.21,78.22,49900.0,45.2129,45.2129,45.2013,45.2071,49900.0
2007-04-10 10:50:00,78.21,78.28,78.2,78.28,37400.0,45.2013,45.2418,45.1955,45.2418,37400.0
2007-04-10 10:55:00,78.28,78.29,78.25,78.26,45500.0,45.2418,45.2475,45.2244,45.2302,45500.0
2007-04-10 11:00:00,78.25,78.26,78.23,78.25,91200.0,45.2244,45.2302,45.2129,45.2244,91200.0
2007-04-10 11:05:00,78.22,78.25,78.19,78.2,68400.0,45.2071,45.2244,45.1897,45.1955,68400.0
2007-04-10 11:10:00,78.2,78.2,78.16,78.16,88500.0,45.1955,45.1955,45.1724,45.1724,88500.0
2007-04-10 11:15:00,78.17,78.19,78.16,78.18,29600.0,45.1782,45.1897,45.1724,45.184,29600.0
2007-04-10 11:20:00,78.19,78.19,78.17,78.19,3200.0,45.1897,45.1897,45.1782,45.1897,3200.0
2007-04-10 11:25:00,78.18,78.21,78.16,78.17,127800.0,45.184,45.2013,45.1724,45.1782,127800.0
2007-04-10 11:30:00,78.18,78.28,78.18,78.27,42200.0,45.184,45.2418,45.184,45.236,42200.0
2007-04-10 11:35:00,78.26,78.26,78.19,78.19,51600.0,45.2302,45.2302,45.1897,45.1897,51600.0
2007-04-10 11:40:00,78.19,78.19,78.16,78.17,34400.0,45.1897,45.1897,45.1724,45.1782,34400.0
2007-04-10 11:45:00,78.18,78.19,78.17,78.17,32300.0,45.184,45.1897,45.1782,45.1782,32300.0
2007-04-10 11:50:00,78.17,78.21,78.16,78.19,94100.0,45.1782,45.2013,45.1724,45.1897,94100.0
2007-04-10 11:55:00,78.19,78.2,78.12,78.15,114300.0,45.1897,45.1955,45.1493,45.1666,114300.0
2007-04-10 12:00:00,78.14,78.17,78.12,78.13,82600.0,45.1608,45.1782,45.1493,45.1551,82600.0
2007-04-10 12:05:00,78.13,78.16,78.12,78.15,80900.0,45.1551,45.1724,45.1493,45.1666,80900.0
2007-04-10 12:10:00,78.15,78.21,78.12,78.13,79600.0,45.1666,45.2013,45.1493,45.1551,79600.0
2007-04-10 12:15:00,78.13,78.16,78.13,78.16,5500.0,45.1551,45.1724,45.1551,45.1724,5500.0
2007-04-10 12:20:00,78.15,78.2,78.14,78.19,19200.0,45.1666,45.1955,45.1608,45.1897,19200.0
2007-04-10 12:25:00,78.19,78.2,78.18,78.18,28400.0,45.1897,45.1955,45.184,45.184,28400.0
2007-04-10 12:30:00,78.2,78.2,78.18,78.2,32600.0,45.1955,45.1955,45.184,45.1955,32600.0
2007-04-10 12:35:00,78.21,78.23,78.2,78.22,9600.0,45.2013,45.2129,45.1955,45.2071,9600.0
2007-04-10 12:40:00,78.23,78.25,78.23,78.24,14200.0,45.2129,45.2244,45.2129,45.2186,14200.0
2007-04-10 12:45:00,78.25,78.25,78.23,78.24,17500.0,45.2244,45.2244,45.2129,45.2186,17500.0
2007-04-10 12:50:00,78.23,78.25,78.22,78.22,12300.0,45.2129,45.2244,45.2071,45.2071,12300.0
2007-04-10 12:55:00,78.2,78.22,78.2,78.22,5800.0,45.1955,45.2071,45.1955,45.2071,5800.0
2007-04-10 13:00:00,78.2,78.24,78.2,78.24,7800.0,45.1955,45.2186,45.1955,45.2186,7800.0
2007-04-10 13:05:00,78.25,78.27,78.24,78.25,12600.0,45.2244,45.236,45.2186,45.2244,12600.0
2007-04-10 13:10:00,78.27,78.27,78.23,78.23,22800.0,45.236,45.236,45.2129,45.2129,22800.0
2007-04-10 13:15:00,78.24,78.25,78.23,78.24,8800.0,45.2186,45.2244,45.2129,45.2186,8800.0
2007-04-10 13:20:00,78.24,78.3,78.24,78.27,57300.0,45.2186,45.2533,45.2186,45.236,57300.0
2007-04-10 13:25:00,78.27,78.28,78.26,78.27,21700.0,45.236,45.2418,45.2302,45.236,21700.0
2007-04-10 13:30:00,78.27,78.27,78.22,78.27,32100.0,45.236,45.236,45.2071,45.236,32100.0
2007-04-10 13:35:00,78.27,78.32,78.26,78.31,73500.0,45.236,45.2649,45.2302,45.2591,73500.0
2007-04-10 13:40:00,78.32,78.32,78.27,78.28,33400.0,45.2649,45.2649,45.236,45.2418,33400.0
2007-04-10 13:45:00,78.29,78.33,78.28,78.32,20900.0,45.2475,45.2707,45.2418,45.2649,20900.0
2007-04-10 13:50:00,78.32,78.35,78.31,78.33,77900.0,45.2649,45.2822,45.2591,45.2707,77900.0
2007-04-10 13:55:00,78.33,78.34,78.3,78.31,121000.0,45.2707,45.2764,45.2533,45.2591,121000.0
2007-04-10 14:00:00,78.3,78.34,78.29,78.32,139900.0,45.2533,45.2764,45.2475,45.2649,139900.0
2007-04-10 14:05:00,78.33,78.35,78.31,78.35,67100.0,45.2707,45.2822,45.2591,45.2822,67100.0
2007-04-10 14:10:00,78.34,78.36,78.34,78.34,7700.0,45.2764,45.288,45.2764,45.2764,7700.0
2007-04-10 14:15:00,78.34,78.34,78.29,78.32,72900.0,45.2764,45.2764,45.2475,45.2649,72900.0
2007-04-10 14:20:00,78.32,78.33,78.28,78.29,88100.0,45.2649,45.2707,45.2418,45.2475,88100.0
2007-04-10 14:25:00,78.28,78.3,78.24,78.24,26800.0,45.2418,45.2533,45.2186,45.2186,26800.0
2007-04-10 14:30:00,78.25,78.31,78.24,78.26,81800.0,45.2244,45.2591,45.2186,45.2302,81800.0
2007-04-10 14:35:00,78.27,78.3,78.25,78.3,91900.0,45.236,45.2533,45.2244,45.2533,91900.0
2007-04-10 14:40:00,78.3,78.31,78.27,78.31,57900.0,45.2533,45.2591,45.236,45.2591,57900.0
2007-04-10 14:45:00,78.29,78.32,78.27,78.32,32500.0,45.2475,45.2649,45.236,45.2649,32500.0
2007-04-10 14:50:00,78.32,78.34,78.29,78.3,47000.0,45.2649,45.2764,45.2475,45.2533,47000.0
2007-04-10 14:55:00,78.3,78.33,78.3,78.32,32600.0,45.2533,45.2707,45.2533,45.2649,32600.0
2007-04-10 15:00:00,78.31,78.33,78.3,78.33,63100.0,45.2591,45.2707,45.2533,45.2707,63100.0
2007-04-10 15:05:00,78.33,78.33,78.31,78.32,32600.0,45.2707,45.2707,45.2591,45.2649,32600.0
2007-04-10 15:10:00,78.32,78.33,78.31,78.32,25700.0,45.2649,45.2707,45.2591,45.2649,25700.0
2007-04-10 15:15:00,78.31,78.33,78.28,78.31,28200.0,45.2591,45.2707,45.2418,45.2591,28200.0
2007-04-10 15:20:00,78.3,78.39,78.3,78.36,48200.0,45.2533,45.3053,45.2533,45.288,48200.0
2007-04-10 15:25:00,78.37,78.39,78.33,78.34,51800.0,45.2938,45.3053,45.2707,45.2764,51800.0
2007-04-10 15:30:00,78.35,78.37,78.35,78.36,27500.0,45.2822,45.2938,45.2822,45.288,27500.0
2007-04-10 15:35:00,78.36,78.39,78.3,78.36,103000.0,45.288,45.3053,45.2533,45.288,103000.0
2007-04-10 15:40:00,78.36,78.4,78.36,78.39,61200.0,45.288,45.3111,45.288,45.3053,61200.0
2007-04-10 15:45:00,78.38,78.41,78.36,78.38,70200.0,45.2996,45.3169,45.288,45.2996,70200.0
2007-04-10 15:50:00,78.38,78.38,78.34,78.38,84100.0,45.2996,45.2996,45.2764,45.2996,84100.0
2007-04-10 15:55:00,78.38,78.39,78.31,78.31,142700.0,45.2996,45.3053,45.2591,45.2591,142700.0
2007-04-11 09:30:00,78.4,78.4,78.31,78.34,267300.0,45.3111,45.3111,45.2591,45.2764,267300.0
2007-04-11 09:35:00,78.33,78.34,78.27,78.29,149100.0,45.2707,45.2764,45.236,45.2475,149100.0
2007-04-11 09:40:00,78.27,78.27,78.24,78.27,95600.0,45.236,45.236,45.2186,45.236,95600.0
2007-04-11 09:45:00,78.26,78.45,78.13,78.45,142600.0,45.2302,45.34,45.1551,45.34,142600.0
2007-04-11 09:50:00,78.16,78.23,78.15,78.23,65500.0,45.1724,45.2129,45.1666,45.2129,65500.0
2007-04-11 09:55:00,78.23,78.23,78.16,78.19,112700.0,45.2129,45.2129,45.1724,45.1897,112700.0
2007-04-11 10:00:00,78.18,78.24,78.18,78.21,22000.0,45.184,45.2186,45.184,45.2013,22000.0
2007-04-11 10:05:00,78.22,78.23,78.19,78.21,21200.0,45.2071,45.2129,45.1897,45.2013,21200.0
2007-04-11 10:10:00,78.22,78.24,78.2,78.23,14500.0,45.2071,45.2186,45.1955,45.2129,14500.0
2007-04-11 10:15:00,78.21,78.22,78.13,78.13,18800.0,45.2013,45.2071,45.1551,45.1551,18800.0
2007-04-11 10:20:00,78.14,78.17,78.12,78.17,74600.0,45.1608,45.1782,45.1493,45.1782,74600.0
2007-04-11 10:25:00,78.17,78.2,78.17,78.2,28000.0,45.1782,45.1955,45.1782,45.1955,28000.0
2007-04-11 10:30:00,78.2,78.22,78.17,78.21,17600.0,45.1955,45.2071,45.1782,45.2013,17600.0
2007-04-11 10:35:00,78.19,78.27,78.18,78.18,24300.0,45.1897,45.236,45.184,45.184,24300.0
2007-04-11 10:40:00,78.18,78.19,78.12,78.13,36400.0,45.184,45.1897,45.1493,45.1551,36400.0
2007-04-11 10:45:00,78.12,78.12,77.98,78.04,192000.0,45.1493,45.1493,45.0684,45.1031,192000.0
2007-04-11 10:50:00,78.04,78.06,77.91,77.98,171500.0,45.1031,45.1146,45.0279,45.0684,171500.0
2007-04-11 10:55:00,77.97,77.98,77.86,77.97,84100.0,45.0626,45.0684,44.999,45.0626,84100.0
2007-04-11 11:00:00,77.96,78.02,77.96,78.0,23100.0,45.0568,45.0915,45.0568,45.0799,23100.0
2007-04-11 11:05:00,78.0,78.01,77.91,77.91,25300.0,45.0799,45.0857,45.0279,45.0279,25300.0
2007-04-11 11:10:00,77.89,77.92,77.87,77.91,68800.0,45.0164,45.0337,45.0048,45.0279,68800.0
2007-04-11 11:15:00,77.9,78.02,77.9,77.95,122900.0,45.0221,45.0915,45.0221,45.051,122900.0
2007-04-11 11:20:00,77.95,78.05,77.94,78.02,83500.0,45.051,45.1088,45.0453,45.0915,83500.0
2007-04-11 11:25:00,78.02,78.06,77.99,78.06,54400.0,45.0915,45.1146,45.0742,45.1146,54400.0
2007-04-11 11:30:00,78.06,78.08,77.99,77.99,351000.0,45.1146,45.1262,45.0742,45.0742,351000.0
2007-04-11 11:35:00,77.98,77.98,77.93,77.98,24000.0,45.0684,45.0684,45.0395,45.0684,24000.0
2007-04-11 11:40:00,77.98,78.0,77.97,78.0,38700.0,45.0684,45.0799,45.0626,45.0799,38700.0
2007-04-11 11:45:00,78.0,78.03,77.96,78.02,49600.0,45.0799,45.0973,45.0568,45.0915,49600.0
2007-04-11 11:50:00,78.02,78.04,78.02,78.02,147700.0,45.0915,45.1031,45.0915,45.0915,147700.0
2007-04-11 11:55:00,78.03,78.03,77.97,77.98,39900.0,45.0973,45.0973,45.0626,45.0684,39900.0
2007-04-11 12:00:00,77.98,78.04,77.97,78.03,56400.0,45.0684,45.1031,45.0626,45.0973,56400.0
2007-04-11 12:05:00,78.03,78.03,78.01,78.03,70200.0,45.0973,45.0973,45.0857,45.0973,70200.0
2007-04-11 12:10:00,78.03,78.04,77.99,78.0,49500.0,45.0973,45.1031,45.0742,45.0799,49500.0
2007-04-11 12:15:00,77.99,78.0,77.97,77.98,39300.0,45.0742,45.0799,45.0626,45.0684,39300.0
2007-04-11 12:20:00,77.99,78.01,77.99,78.01,17900.0,45.0742,45.0857,45.0742,45.0857,17900.0
2007-04-11 12:25:00,78.0,78.01,77.99,78.0,7400.0,45.0799,45.0857,45.0742,45.0799,7400.0
2007-04-11 12:30:00,77.99,78.0,77.96,77.96,25100.0,45.0742,45.0799,45.0568,45.0568,25100.0
2007-04-11 12:35:00,77.96,78.03,77.96,78.0,33400.0,45.0568,45.0973,45.0568,45.0799,33400.0
2007-04-11 12:40:00,78.0,78.02,77.98,78.0,24000.0,45.0799,45.0915,45.0684,45.0799,24000.0
2007-04-11 12:45:00,78.0,78.0,77.98,77.98,7400.0,45.0799,45.0799,45.0684,45.0684,7400.0
2007-04-11 12:50:00,77.99,77.99,77.97,77.98,20800.0,45.0742,45.0742,45.0626,45.0684,20800.0
2007-04-11 12:55:00,77.98,78.0,77.97,78.0,16800.0,45.0684,45.0799,45.0626,45.0799,16800.0
2007-04-11 13:00:00,78.0,78.01,77.96,77.98,31400.0,45.0799,45.0857,45.0568,45.0684,31400.0
2007-04-11 13:05:00,77.98,78.11,77.98,78.09,40000.0,45.0684,45.1435,45.0684,45.1319,40000.0
2007-04-11 13:10:00,78.1,78.13,78.08,78.1,15200.0,45.1377,45.1551,45.1262,45.1377,15200.0
2007-04-11 13:15:00,78.1,78.11,78.09,78.09,15900.0,45.1377,45.1435,45.1319,45.1319,15900.0
2007-04-11 13:20:00,78.1,78.11,78.07,78.09,27800.0,45.1377,45.1435,45.1204,45.1319,27800.0
2007-04-11 13:25:00,78.09,78.1,78.05,78.07,156300.0,45.1319,45.1377,45.1088,45.1204,156300.0
2007-04-11 13:30:00,78.06,78.09,78.06,78.09,61700.0,45.1146,45.1319,45.1146,45.1319,61700.0
2007-04-11 13:35:00,78.09,78.09,78.07,78.08,62400.0,45.1319,45.1319,45.1204,45.1262,62400.0
2007-04-11 13:40:00,78.08,78.1,78.06,78.07,21700.0,45.1262,45.1377,45.1146,45.1204,21700.0
2007-04-11 13:45:00,78.06,78.09,78.04,78.06,213700.0,45.1146,45.1319,45.1031,45.1146,213700.0
2007-04-11 13:50:00,78.07,78.07,78.03,78.04,17600.0,45.1204,45.1204,45.0973,45.1031,17600.0
2007-04-11 13:55:00,78.04,78.04,78.02,78.04,61300.0,45.1031,45.1031,45.0915,45.1031,61300.0
2007-04-11 14:00:00,78.01,78.01,77.84,77.87,319500.0,45.0857,45.0857,44.9875,45.0048,319500.0
2007-04-11 14:05:00,77.86,77.87,77.77,77.83,212200.0,44.999,45.0048,44.947,44.9817,212200.0
2007-04-11 14:10:00,77.84,77.84,77.75,77.83,438000.0,44.9875,44.9875,44.9354,44.9817,438000.0
2007-04-11 14:15:00,77.83,77.89,77.7,77.8,182400.0,44.9817,45.0164,44.9065,44.9643,182400.0
2007-04-11 14:20:00,77.76,77.87,77.76,77.84,80600.0,44.9412,45.0048,44.9412,44.9875,80600.0
2007-04-11 14:25:00,77.84,77.88,77.82,77.87,63800.0,44.9875,45.0106,44.9759,45.0048,63800.0
2007-04-11 14:30:00,77.86,77.87,77.78,77.78,96200.0,44.999,45.0048,44.9528,44.9528,96200.0
2007-04-11 14:35:00,77.76,77.82,77.72,77.77,78300.0,44.9412,44.9759,44.9181,44.947,78300.0
2007-04-11 14:40:00,77.76,77.77,77.69,77.69,238100.0,44.9412,44.947,44.9008,44.9008,238100.0
2007-04-11 14:45:00,77.69,77.77,77.68,77.75,74300.0,44.9008,44.947,44.895,44.9354,74300.0
2007-04-11 14:50:00,77.75,77.82,77.74,77.78,32800.0,44.9354,44.9759,44.9297,44.9528,32800.0
2007-04-11 14:55:00,77.77,77.81,77.77,77.79,29300.0,44.947,44.9701,44.947,44.9586,29300.0
2007-04-11 15:00:00,77.77,77.83,77.72,77.8,105700.0,44.947,44.9817,44.9181,44.9643,105700.0
2007-04-11 15:05:00,77.79,77.8,77.73,77.75,59100.0,44.9586,44.9643,44.9239,44.9354,59100.0
2007-04-11 15:10:00,77.75,77.82,77.74,77.76,98600.0,44.9354,44.9759,44.9297,44.9412,98600.0
2007-04-11 15:15:00,77.77,77.8,77.74,77.76,84000.0,44.947,44.9643,44.9297,44.9412,84000.0
2007-04-11 15:20:00,77.76,77.83,77.76,77.81,127100.0,44.9412,44.9817,44.9412,44.9701,127100.0
2007-04-11 15:25:00,77.81,77.85,77.78,77.81,118300.0,44.9701,44.9932,44.9528,44.9701,118300.0
2007-04-11 15:30:00,77.81,77.84,77.8,77.83,64600.0,44.9701,44.9875,44.9643,44.9817,64600.0
2007-04-11 15:35:00,77.82,77.84,77.78,77.78,50200.0,44.9759,44.9875,44.9528,44.9528,50200.0
2007-04-11 15:40:00,77.77,77.78,77.77,77.78,21800.0,44.947,44.9528,44.947,44.9528,21800.0
2007-04-11 15:45:00,77.78,77.88,77.75,77.8,94400.0,44.9528,45.0106,44.9354,44.9643,94400.0
2007-04-11 15:50:00,77.81,77.86,77.8,77.84,30200.0,44.9701,44.999,44.9643,44.9875,30200.0
2007-04-11 15:55:00,77.83,77.84,77.79,77.84,47300.0,44.9817,44.9875,44.9586,44.9875,47300.0
2007-04-12 09:30:00,77.68,77.72,77.66,77.67,86600.0,44.895,44.9181,44.8834,44.8892,86600.0
2007-04-12 09:35:00,77.67,77.69,77.65,77.66,22200.0,44.8892,44.9008,44.8777,44.8834,22200.0
2007-04-12 09:40:00,77.66,77.69,77.55,77.56,106500.0,44.8834,44.9008,44.8199,44.8256,106500.0
2007-04-12 09:45:00,77.55,77.66,77.53,77.61,112800.0,44.8199,44.8834,44.8083,44.8545,112800.0
2007-04-12 09:50:00,77.62,77.67,77.61,77.63,37300.0,44.8603,44.8892,44.8545,44.8661,37300.0
2007-04-12 09:55:00,77.6,77.65,77.56,77.62,27700.0,44.8488,44.8777,44.8256,44.8603,27700.0
2007-04-12 10:00:00,77.63,77.72,77.61,77.72,44700.0,44.8661,44.9181,44.8545,44.9181,44700.0
2007-04-12 10:05:00,77.72,77.76,77.68,77.74,15600.0,44.9181,44.9412,44.895,44.9297,15600.0
2007-04-12 10:10:00,77.73,77.73,77.67,77.73,28600.0,44.9239,44.9239,44.8892,44.9239,28600.0
2007-04-12 10:15:00,77.74,77.79,77.71,77.79,127500.0,44.9297,44.9586,44.9123,44.9586,127500.0
2007-04-12 10:20:00,77.78,77.88,77.76,77.84,19800.0,44.9528,45.0106,44.9412,44.9875,19800.0
2007-04-12 10:25:00,77.85,77.95,77.85,77.93,371100.0,44.9932,45.051,44.9932,45.0395,371100.0
2007-04-12 10:30:00,77.92,77.97,77.91,77.92,183500.0,45.0337,45.0626,45.0279,45.0337,183500.0
2007-04-12 10:35:00,77.92,77.97,77.91,77.95,72800.0,45.0337,45.0626,45.0279,45.051,72800.0
2007-04-12 10:40:00,77.95,77.95,77.85,77.87,172000.0,45.051,45.051,44.9932,45.0048,172000.0
2007-04-12 10:45:00,77.86,77.97,77.85,77.94,60900.0,44.999,45.0626,44.9932,45.0453,60900.0
2007-04-12 10:50:00,77.95,78.02,77.95,77.99,23200.0,45.051,45.0915,45.051,45.0742,23200.0
2007-04-12 10:55:00,77.99,78.03,77.98,78.03,25000.0,45.0742,45.0973,45.0684,45.0973,25000.0
2007-04-12 11:00:00,78.03,78.08,78.01,78.06,32800.0,45.0973,45.1262,45.0857,45.1146,32800.0
2007-04-12 11:05:00,78.07,78.11,78.06,78.11,125700.0,45.1204,45.1435,45.1146,45.1435,125700.0
2007-04-12 11:10:00,78.1,78.14,78.1,78.11,45700.0,45.1377,45.1608,45.1377,45.1435,45700.0
2007-04-12 11:15:00,78.1,78.12,78.07,78.07,48400.0,45.1377,45.1493,45.1204,45.1204,48400.0
2007-04-12 11:20:00,78.08,78.1,78.02,78.04,47300.0,45.1262,45.1377,45.0915,45.1031,47300.0
2007-04-12 11:25:00,78.04,78.3,78.02,78.05,38600.0,45.1031,45.2533,45.0915,45.1088,38600.0
2007-04-12 11:30:00,78.05,78.1,78.02,78.07,55000.0,45.1088,45.1377,45.0915,45.1204,55000.0
2007-04-12 11:35:00,78.07,78.09,78.04,78.09,25300.0,45.1204,45.1319,45.1031,45.1319,25300.0
2007-04-12 11:40:00,78.09,78.1,78.06,78.07,56300.0,45.1319,45.1377,45.1146,45.1204,56300.0
2007-04-12 11:45:00,78.08,78.08,78.05,78.06,19400.0,45.1262,45.1262,45.1088,45.1146,19400.0
2007-04-12 11:50:00,78.05,78.07,78.04,78.05,10000.0,45.1088,45.1204,45.1031,45.1088,10000.0
2007-04-12 11:55:00,78.06,78.1,78.05,78.1,9400.0,45.1146,45.1377,45.1088,45.1377,9400.0
2007-04-12 12:00:00,78.1,78.18,78.08,78.17,56000.0,45.1377,45.184,45.1262,45.1782,56000.0
2007-04-12 12:05:00,78.18,78.22,78.17,78.21,71000.0,45.184,45.2071,45.1782,45.2013,71000.0
2007-04-12 12:10:00,78.21,78.21,78.17,78.21,7400.0,45.2013,45.2013,45.1782,45.2013,7400.0
2007-04-12 12:15:00,78.21,78.23,78.19,78.19,10900.0,45.2013,45.2129,45.1897,45.1897,10900.0
2007-04-12 12:20:00,78.18,78.19,78.15,78.17,30100.0,45.184,45.1897,45.1666,45.1782,30100.0
2007-04-12 12:25:00,78.17,78.19,78.16,78.18,58000.0,45.1782,45.1897,45.1724,45.184,58000.0
2007-04-12 12:30:00,78.18,78.18,78.12,78.14,25400.0,45.184,45.184,45.1493,45.1608,25400.0
2007-04-12 12:35:00,78.14,78.17,78.13,78.15,40600.0,45.1608,45.1782,45.1551,45.1666,40600.0
2007-04-12 12:40:00,78.15,78.2,78.15,78.19,40600.0,45.1666,45.1955,45.1666,45.1897,40600.0
2007-04-12 12:45:00,78.18,78.2,78.17,78.17,26800.0,45.184,45.1955,45.1782,45.1782,26800.0
2007-04-12 12:50:00,78.18,78.19,78.17,78.17,25200.0,45.184,45.1897,45.1782,45.1782,25200.0
2007-04-12 12:55:00,78.18,78.19,78.16,78.16,36100.0,45.184,45.1897,45.1724,45.1724,36100.0
2007-04-12 13:00:00,78.17,78.24,78.17,78.23,40800.0,45.1782,45.2186,45.1782,45.2129,40800.0
2007-04-12 13:05:00,78.23,78.27,78.22,78.26,37600.0,45.2129,45.236,45.2071,45.2302,37600.0
2007-04-12 13:10:00,78.25,78.26,78.23,78.26,33600.0,45.2244,45.2302,45.2129,45.2302,33600.0
2007-04-12 13:15:00,78.25,78.26,78.23,78.26,22900.0,45.2244,45.2302,45.2129,45.2302,22900.0
2007-04-12 13:20:00,78.26,78.31,78.24,78.29,52300.0,45.2302,45.2591,45.2186,45.2475,52300.0
2007-04-12 13:25:00,78.29,78.31,78.25,78.31,45000.0,45.2475,45.2591,45.2244,45.2591,45000.0
2007-04-12 13:30:00,78.31,78.34,78.3,78.32,109900.0,45.2591,45.2764,45.2533,45.2649,109900.0
2007-04-12 13:35:00,78.32,78.35,78.3,78.35,138900.0,45.2649,45.2822,45.2533,45.2822,138900.0
2007-04-12 13:40:00,78.34,78.34,78.3,78.32,140300.0,45.2764,45.2764,45.2533,45.2649,140300.0
2007-04-12 13:45:00,78.31,78.31,78.27,78.29,28400.0,45.2591,45.2591,45.236,45.2475,28400.0
2007-04-12 13:50:00,78.29,78.34,78.29,78.3,205900.0,45.2475,45.2764,45.2475,45.2533,205900.0
2007-04-12 13:55:00,78.3,78.31,78.28,78.3,27000.0,45.2533,45.2591,45.2418,45.2533,27000.0
2007-04-12 14:00:00,78.3,78.34,78.3,78.32,27300.0,45.2533,45.2764,45.2533,45.2649,27300.0
2007-04-12 14:05:00,78.32,78.32,78.26,78.28,46500.0,45.2649,45.2649,45.2302,45.2418,46500.0
2007-04-12 14:10:00,78.28,78.3,78.27,78.3,14000.0,45.2418,45.2533,45.236,45.2533,14000.0
2007-04-12 14:15:00,78.3,78.32,78.3,78.31,43900.0,45.2533,45.2649,45.2533,45.2591,43900.0
2007-04-12 14:20:00,78.31,78.32,78.31,78.31,20900.0,45.2591,45.2649,45.2591,45.2591,20900.0
2007-04-12 14:25:00,78.32,78.32,78.29,78.31,35900.0,45.2649,45.2649,45.2475,45.2591,35900.0
2007-04-12 14:30:00,78.31,78.32,78.3,78.31,20100.0,45.2591,45.2649,45.2533,45.2591,20100.0
2007-04-12 14:35:00,78.32,78.32,78.29,78.32,53400.0,45.2649,45.2649,45.2475,45.2649,53400.0
2007-04-12 14:40:00,78.31,78.36,78.31,78.35,9500.0,45.2591,45.288,45.2591,45.2822,9500.0
2007-04-12 14:45:00,78.35,78.35,78.33,78.34,35700.0,45.2822,45.2822,45.2707,45.2764,35700.0
2007-04-12 14:50:00,78.34,78.36,78.32,78.34,78000.0,45.2764,45.288,45.2649,45.2764,78000.0
2007-04-12 14:55:00,78.34,78.34,78.32,78.33,47300.0,45.2764,45.2764,45.2649,45.2707,47300.0
2007-04-12 15:00:00,78.33,78.37,78.33,78.36,32500.0,45.2707,45.2938,45.2707,45.288,32500.0
2007-04-12 15:05:00,78.35,78.35,78.32,78.32,43600.0,45.2822,45.2822,45.2649,45.2649,43600.0
2007-04-12 15:10:00,78.32,78.38,78.32,78.35,53000.0,45.2649,45.2996,45.2649,45.2822,53000.0
2007-04-12 15:15:00,78.35,78.4,78.35,78.36,72400.0,45.2822,45.3111,45.2822,45.288,72400.0
2007-04-12 15:20:00,78.35,78.41,78.35,78.39,66800.0,45.2822,45.3169,45.2822,45.3053,66800.0
2007-04-12 15:25:00,78.39,78.45,78.37,78.41,49700.0,45.3053,45.34,45.2938,45.3169,49700.0
2007-04-12 15:30:00,78.42,78.45,78.42,78.44,189100.0,45.3227,45.34,45.3227,45.3342,189100.0
2007-04-12 15:35:00,78.44,78.45,78.43,78.45,9700.0,45.3342,45.34,45.3285,45.34,9700.0
2007-04-12 15:40:00,78.45,78.45,78.43,78.44,42700.0,45.34,45.34,45.3285,45.3342,42700.0
2007-04-12 15:45:00,78.44,78.47,78.43,78.45,61100.0,45.3342,45.3516,45.3285,45.34,61100.0
2007-04-12 15:50:00,78.46,78.49,78.45,78.49,132500.0,45.3458,45.3631,45.34,45.3631,132500.0
2007-04-12 15:55:00,78.48,78.49,78.41,78.41,253500.0,45.3573,45.3631,45.3169,45.3169,253500.0
2007-04-13 09:30:00,78.54,78.56,78.47,78.56,119900.0,45.392,45.4036,45.3516,45.4036,119900.0
2007-04-13 09:35:00,78.56,78.56,78.49,78.49,37500.0,45.4036,45.4036,45.3631,45.3631,37500.0
2007-04-13 09:40:00,78.49,78.56,78.49,78.54,51700.0,45.3631,45.4036,45.3631,45.392,51700.0
2007-04-13 09:45:00,78.53,78.59,78.53,78.58,12700.0,45.3862,45.4209,45.3862,45.4151,12700.0
2007-04-13 09:50:00,78.58,78.61,78.55,78.55,21500.0,45.4151,45.4325,45.3978,45.3978,21500.0
2007-04-13 09:55:00,78.54,78.61,78.54,78.59,34600.0,45.392,45.4325,45.392,45.4209,34600.0
2007-04-13 10:00:00,78.59,78.59,78.36,78.44,150100.0,45.4209,45.4209,45.288,45.3342,150100.0
2007-04-13 10:05:00,78.44,78.45,78.28,78.3,91800.0,45.3342,45.34,45.2418,45.2533,91800.0
2007-04-13 10:10:00,78.31,78.39,78.28,78.32,51900.0,45.2591,45.3053,45.2418,45.2649,51900.0
2007-04-13 10:15:00,78.32,78.37,78.29,78.33,40100.0,45.2649,45.2938,45.2475,45.2707,40100.0
2007-04-13 10:20:00,78.35,78.41,78.34,78.36,30900.0,45.2822,45.3169,45.2764,45.288,30900.0
2007-04-13 10:25:00,78.36,78.39,78.34,78.37,22700.0,45.288,45.3053,45.2764,45.2938,22700.0
2007-04-13 10:30:00,78.37,78.41,78.36,78.38,23100.0,45.2938,45.3169,45.288,45.2996,23100.0
2007-04-13 10:35:00,78.36,78.42,78.33,78.37,40900.0,45.288,45.3227,45.2707,45.2938,40900.0
2007-04-13 10:40:00,78.36,78.43,78.31,78.43,58900.0,45.288,45.3285,45.2591,45.3285,58900.0
2007-04-13 10:45:00,78.43,78.43,78.35,78.38,22900.0,45.3285,45.3285,45.2822,45.2996,22900.0
2007-04-13 10:50:00,78.37,78.42,78.36,78.36,18800.0,45.2938,45.3227,45.288,45.288,18800.0
2007-04-13 10:55:00,78.36,78.37,78.27,78.34,32700.0,45.288,45.2938,45.236,45.2764,32700.0
2007-04-13 11:00:00,78.35,78.49,78.35,78.43,37300.0,45.2822,45.3631,45.2822,45.3285,37300.0
2007-04-13 11:05:00,78.43,78.46,78.38,78.4,36100.0,45.3285,45.3458,45.2996,45.3111,36100.0
2007-04-13 11:10:00,78.4,78.42,78.33,78.36,59100.0,45.3111,45.3227,45.2707,45.288,59100.0
2007-04-13 11:15:00,78.34,78.36,78.24,78.26,26500.0,45.2764,45.288,45.2186,45.2302,26500.0
2007-04-13 11:20:00,78.26,78.31,78.26,78.31,18100.0,45.2302,45.2591,45.2302,45.2591,18100.0
2007-04-13 11:25:00,78.3,78.34,78.3,78.34,21800.0,45.2533,45.2764,45.2533,45.2764,21800.0
2007-04-13 11:30:00,78.34,78.38,78.33,78.38,94500.0,45.2764,45.2996,45.2707,45.2996,94500.0
2007-04-13 11:35:00,78.38,78.41,78.37,78.39,13000.0,45.2996,45.3169,45.2938,45.3053,13000.0
2007-04-13 11:40:00,78.39,78.44,78.39,78.44,8300.0,45.3053,45.3342,45.3053,45.3342,8300.0
2007-04-13 11:45:00,78.43,78.5,78.43,78.5,27600.0,45.3285,45.3689,45.3285,45.3689,27600.0
2007-04-13 11:50:00,78.51,78.53,78.25,78.5,90800.0,45.3747,45.3862,45.2244,45.3689,90800.0
2007-04-13 11:55:00,78.48,78.51,78.48,78.51,107500.0,45.3573,45.3747,45.3573,45.3747,107500.0
2007-04-13 12:00:00,78.5,78.5,78.45,78.46,32900.0,45.3689,45.3689,45.34,45.3458,32900.0
2007-04-13 12:05:00,78.46,78.5,78.44,78.45,53800.0,45.3458,45.3689,45.3342,45.34,53800.0
2007-04-13 12:10:00,78.46,78.47,78.43,78.45,57400.0,45.3458,45.3516,45.3285,45.34,57400.0
2007-04-13 12:15:00,78.44,78.45,78.38,78.38,6200.0,45.3342,45.34,45.2996,45.2996,6200.0
2007-04-13 12:20:00,78.4,78.41,78.35,78.41,24500.0,45.3111,45.3169,45.2822,45.3169,24500.0
2007-04-13 12:25:00,78.4,78.41,78.39,78.41,4600.0,45.3111,45.3169,45.3053,45.3169,4600.0
2007-04-13 12:30:00,78.41,78.42,78.37,78.4,7900.0,45.3169,45.3227,45.2938,45.3111,7900.0
2007-04-13 12:35:00,78.42,78.45,78.41,78.43,32300.0,45.3227,45.34,45.3169,45.3285,32300.0
2007-04-13 12:40:00,78.45,78.46,78.44,78.45,9300.0,45.34,45.3458,45.3342,45.34,9300.0
2007-04-13 12:45:00,78.45,78.49,78.45,78.47,23200.0,45.34,45.3631,45.34,45.3516,23200.0
2007-04-13 12:50:00,78.47,78.5,78.45,78.49,29800.0,45.3516,45.3689,45.34,45.3631,29800.0
2007-04-13 12:55:00,78.49,78.54,78.48,78.48,20800.0,45.3631,45.392,45.3573,45.3573,20800.0
2007-04-13 13:00:00,78.47,78.5,78.46,78.5,14600.0,45.3516,45.3689,45.3458,45.3689,14600.0
2007-04-13 13:05:00,78.49,78.5,78.45,78.48,33400.0,45.3631,45.3689,45.34,45.3573,33400.0
2007-04-13 13:10:00,78.47,78.47,78.43,78.43,5300.0,45.3516,45.3516,45.3285,45.3285,5300.0
2007-04-13 13:15:00,78.43,78.46,78.4,78.46,12000.0,45.3285,45.3458,45.3111,45.3458,12000.0
2007-04-13 13:20:00,78.47,78.49,78.45,78.49,11400.0,45.3516,45.3631,45.34,45.3631,11400.0
2007-04-13 13:25:00,78.49,78.52,78.47,78.48,22000.0,45.3631,45.3805,45.3516,45.3573,22000.0
2007-04-13 13:30:00,78.5,78.55,78.46,78.52,12700.0,45.3689,45.3978,45.3458,45.3805,12700.0
2007-04-13 13:35:00,78.53,78.53,78.5,78.53,5500.0,45.3862,45.3862,45.3689,45.3862,5500.0
2007-04-13 13:40:00,78.53,78.61,78.53,78.58,52700.0,45.3862,45.4325,45.3862,45.4151,52700.0
2007-04-13 13:45:00,78.58,78.64,78.57,78.62,24000.0,45.4151,45.4498,45.4094,45.4383,24000.0
2007-04-13 13:50:00,78.62,78.63,78.59,78.6,24000.0,45.4383,45.444,45.4209,45.4267,24000.0
2007-04-13 13:55:00,78.59,78.59,78.51,78.54,25000.0,45.4209,45.4209,45.3747,45.392,25000.0
2007-04-13 14:00:00,78.55,78.58,78.53,78.58,36000.0,45.3978,45.4151,45.3862,45.4151,36000.0
2007-04-13 14:05:00,78.58,78.59,78.56,78.56,75300.0,45.4151,45.4209,45.4036,45.4036,75300.0
2007-04-13 14:10:00,78.57,78.59,78.57,78.59,15300.0,45.4094,45.4209,45.4094,45.4209,15300.0
2007-04-13 14:15:00,78.59,78.61,78.59,78.6,19500.0,45.4209,45.4325,45.4209,45.4267,19500.0
2007-04-13 14:20:00,78.6,78.6,78.57,78.58,34700.0,45.4267,45.4267,45.4094,45.4151,34700.0
2007-04-13 14:25:00,78.58,78.59,78.55,78.58,23500.0,45.4151,45.4209,45.3978,45.4151,23500.0
2007-04-13 14:30:00,78.59,78.61,78.55,78.57,45300.0,45.4209,45.4325,45.3978,45.4094,45300.0
2007-04-13 14:35:00,78.57,78.6,78.57,78.58,53800.0,45.4094,45.4267,45.4094,45.4151,53800.0
2007-04-13 14:40:00,78.59,78.63,78.58,78.61,38500.0,45.4209,45.444,45.4151,45.4325,38500.0
2007-04-13 14:45:00,78.61,78.67,78.61,78.63,25200.0,45.4325,45.4672,45.4325,45.444,25200.0
2007-04-13 14:50:00,78.66,78.67,78.61,78.62,58000.0,45.4614,45.4672,45.4325,45.4383,58000.0
2007-04-13 14:55:00,78.61,78.69,78.61,78.68,30100.0,45.4325,45.4787,45.4325,45.4729,30100.0
2007-04-13 15:00:00,78.68,78.69,78.64,78.65,43800.0,45.4729,45.4787,45.4498,45.4556,43800.0
2007-04-13 15:05:00,78.65,78.68,78.64,78.68,63600.0,45.4556,45.4729,45.4498,45.4729,63600.0
2007-04-13 15:10:00,78.69,78.69,78.64,78.65,148200.0,45.4787,45.4787,45.4498,45.4556,148200.0
2007-04-13 15:15:00,78.65,78.66,78.61,78.64,27900.0,45.4556,45.4614,45.4325,45.4498,27900.0
2007-04-13 15:20:00,78.64,78.68,78.62,78.63,78400.0,45.4498,45.4729,45.4383,45.444,78400.0
2007-04-13 15:25:00,78.63,78.66,78.63,78.65,14900.0,45.444,45.4614,45.444,45.4556,14900.0
2007-04-13 15:30:00,78.65,78.66,78.62,78.63,111600.0,45.4556,45.4614,45.4383,45.444,111600.0
2007-04-13 15:35:00,78.63,78.66,78.62,78.64,82300.0,45.444,45.4614,45.4383,45.4498,82300.0
2007-04-13 15:40:00,78.64,78.66,78.64,78.65,52400.0,45.4498,45.4614,45.4498,45.4556,52400.0
2007-04-13 15:45:00,78.65,78.65,78.6,78.61,47800.0,45.4556,45.4556,45.4267,45.4325,47800.0
2007-04-13 15:50:00,78.61,78.66,78.6,78.65,210900.0,45.4325,45.4614,45.4267,45.4556,210900.0
2007-04-13 15:55:00,78.65,78.66,78.63,78.66,299400.0,45.4556,45.4614,45.444,45.4614,299400.0
2007-04-16 09:30:00,79.3,79.34,79.22,79.32,319100.0,45.8313,45.8544,45.785,45.8428,319100.0
2007-04-16 09:35:00,79.32,79.34,79.28,79.34,122900.0,45.8428,45.8544,45.8197,45.8544,122900.0
2007-04-16 09:40:00,79.34,79.54,79.32,79.45,135800.0,45.8544,45.97,45.8428,45.918,135800.0
2007-04-16 09:45:00,79.44,79.45,79.4,79.44,106300.0,45.9122,45.918,45.8891,45.9122,106300.0
2007-04-16 09:50:00,79.45,79.45,79.34,79.36,133700.0,45.918,45.918,45.8544,45.8659,133700.0
2007-04-16 09:55:00,79.35,79.38,79.31,79.33,108500.0,45.8602,45.8775,45.837,45.8486,108500.0
2007-04-16 10:00:00,79.34,79.4,79.32,79.33,117600.0,45.8544,45.8891,45.8428,45.8486,117600.0
2007-04-16 10:05:00,79.33,79.39,79.33,79.38,83900.0,45.8486,45.8833,45.8486,45.8775,83900.0
2007-04-16 10:10:00,79.39,79.47,79.39,79.42,55100.0,45.8833,45.9295,45.8833,45.9006,55100.0
2007-04-16 10:15:00,79.42,79.44,79.37,79.39,81900.0,45.9006,45.9122,45.8717,45.8833,81900.0
2007-04-16 10:20:00,79.38,79.42,79.37,79.4,56800.0,45.8775,45.9006,45.8717,45.8891,56800.0
2007-04-16 10:25:00,79.4,79.42,79.38,79.39,76400.0,45.8891,45.9006,45.8775,45.8833,76400.0
2007-04-16 10:30:00,79.38,79.4,79.36,79.38,139000.0,45.8775,45.8891,45.8659,45.8775,139000.0
2007-04-16 10:35:00,79.38,79.45,79.37,79.44,87600.0,45.8775,45.918,45.8717,45.9122,87600.0
2007-04-16 10:40:00,79.43,79.49,79.42,79.47,80000.0,45.9064,45.9411,45.9006,45.9295,80000.0
2007-04-16 10:45:00,79.49,79.49,79.43,79.44,79800.0,45.9411,45.9411,45.9064,45.9122,79800.0
2007-04-16 10:50:00,79.44,79.5,79.44,79.5,49400.0,45.9122,45.9469,45.9122,45.9469,49400.0
2007-04-16 10:55:00,79.5,79.5,79.43,79.43,78200.0,45.9469,45.9469,45.9064,45.9064,78200.0
2007-04-16 11:00:00,79.44,79.47,79.43,79.46,65400.0,45.9122,45.9295,45.9064,45.9237,65400.0
2007-04-16 11:05:00,79.46,79.48,79.44,79.47,39100.0,45.9237,45.9353,45.9122,45.9295,39100.0
2007-04-16 11:10:00,79.47,79.48,79.43,79.46,70500.0,45.9295,45.9353,45.9064,45.9237,70500.0
2007-04-16 11:15:00,79.46,79.47,79.4,79.43,99900.0,45.9237,45.9295,45.8891,45.9064,99900.0
2007-04-16 11:20:00,79.43,79.47,79.41,79.46,135500.0,45.9064,45.9295,45.8948,45.9237,135500.0
2007-04-16 11:25:00,79.46,79.52,79.45,79.52,73900.0,45.9237,45.9584,45.918,45.9584,73900.0
2007-04-16 11:30:00,79.52,79.59,79.51,79.55,153600.0,45.9584,45.9989,45.9526,45.9758,153600.0
2007-04-16 11:35:00,79.55,79.6,79.53,79.57,444200.0,45.9758,46.0046,45.9642,45.9873,444200.0
2007-04-16 11:40:00,79.56,79.6,79.53,79.6,63800.0,45.9815,46.0046,45.9642,46.0046,63800.0
2007-04-16 11:45:00,79.6,79.67,79.59,79.66,100400.0,46.0046,46.0451,45.9989,46.0393,100400.0
2007-04-16 11:50:00,79.66,79.66,79.58,79.59,86500.0,46.0393,46.0393,45.9931,45.9989,86500.0
2007-04-16 11:55:00,79.59,79.61,79.58,79.59,50200.0,45.9989,46.0104,45.9931,45.9989,50200.0
2007-04-16 12:00:00,79.59,79.59,79.53,79.54,52900.0,45.9989,45.9989,45.9642,45.97,52900.0
2007-04-16 12:05:00,79.54,79.55,79.51,79.54,80200.0,45.97,45.9758,45.9526,45.97,80200.0
2007-04-16 12:10:00,79.55,79.56,79.52,79.52,46500.0,45.9758,45.9815,45.9584,45.9584,46500.0
2007-04-16 12:15:00,79.52,79.54,79.5,79.5,55000.0,45.9584,45.97,45.9469,45.9469,55000.0
2007-04-16 12:20:00,79.51,79.53,79.48,79.48,40200.0,45.9526,45.9642,45.9353,45.9353,40200.0
2007-04-16 12:25:00,79.48,79.51,79.48,79.49,56000.0,45.9353,45.9526,45.9353,45.9411,56000.0
2007-04-16 12:30:00,79.48,79.51,79.46,79.46,68300.0,45.9353,45.9526,45.9237,45.9237,68300.0
2007-04-16 12:35:00,79.46,79.51,79.46,79.49,50800.0,45.9237,45.9526,45.9237,45.9411,50800.0
2007-04-16 12:40:00,79.48,79.49,79.47,79.48,55000.0,45.9353,45.9411,45.9295,45.9353,55000.0
2007-04-16 12:45:00,79.48,79.5,79.47,79.47,51900.0,45.9353,45.9469,45.9295,45.9295,51900.0
2007-04-16 12:50:00,79.48,79.48,79.41,79.42,59900.0,45.9353,45.9353,45.8948,45.9006,59900.0
2007-04-16 12:55:00,79.42,79.42,79.39,79.41,133500.0,45.9006,45.9006,45.8833,45.8948,133500.0
2007-04-16 13:00:00,79.41,79.43,79.39,79.42,64900.0,45.8948,45.9064,45.8833,45.9006,64900.0
2007-04-16 13:05:00,79.42,79.46,79.42,79.44,76200.0,45.9006,45.9237,45.9006,45.9122,76200.0
2007-04-16 13:10:00,79.44,79.46,79.43,79.44,36000.0,45.9122,45.9237,45.9064,45.9122,36000.0
2007-04-16 13:15:00,79.45,79.48,79.44,79.46,83100.0,45.918,45.9353,45.9122,45.9237,83100.0
2007-04-16 13:20:00,79.46,79.47,79.45,79.47,56700.0,45.9237,45.9295,45.918,45.9295,56700.0
2007-04-16 13:25:00,79.47,79.48,79.44,79.44,46200.0,45.9295,45.9353,45.9122,45.9122,46200.0
2007-04-16 13:30:00,79.45,79.48,79.44,79.47,35100.0,45.918,45.9353,45.9122,45.9295,35100.0
2007-04-16 13:35:00,79.48,79.48,79.44,79.46,57600.0,45.9353,45.9353,45.9122,45.9237,57600.0
2007-04-16 13:40:00,79.45,79.46,79.44,79.46,39300.0,45.918,45.9237,45.9122,45.9237,39300.0
2007-04-16 13:45:00,79.46,79.46,79.44,79.46,50600.0,45.9237,45.9237,45.9122,45.9237,50600.0
2007-04-16 13:50:00,79.45,79.46,79.42,79.42,100100.0,45.918,45.9237,45.9006,45.9006,100100.0
2007-04-16 13:55:00,79.42,79.43,79.4,79.41,53600.0,45.9006,45.9064,45.8891,45.8948,53600.0
2007-04-16 14:00:00,79.39,79.4,79.35,79.37,62900.0,45.8833,45.8891,45.8602,45.8717,62900.0
2007-04-16 14:05:00,79.37,79.38,79.36,79.37,50100.0,45.8717,45.8775,45.8659,45.8717,50100.0
2007-04-16 14:10:00,79.37,79.38,79.35,79.38,72000.0,45.8717,45.8775,45.8602,45.8775,72000.0
2007-04-16 14:15:00,79.38,79.41,79.36,79.41,68600.0,45.8775,45.8948,45.8659,45.8948,68600.0
2007-04-16 14:20:00,79.4,79.44,79.39,79.39,96200.0,45.8891,45.9122,45.8833,45.8833,96200.0
2007-04-16 14:25:00,79.39,79.43,79.38,79.41,102300.0,45.8833,45.9064,45.8775,45.8948,102300.0
2007-04-16 14:30:00,79.4,79.43,79.39,79.42,108700.0,45.8891,45.9064,45.8833,45.9006,108700.0
2007-04-16 14:35:00,79.42,79.46,79.4,79.45,96000.0,45.9006,45.9237,45.8891,45.918,96000.0
2007-04-16 14:40:00,79.45,79.47,79.44,79.47,33900.0,45.918,45.9295,45.9122,45.9295,33900.0
2007-04-16 14:45:00,79.46,79.46,79.42,79.43,105000.0,45.9237,45.9237,45.9006,45.9064,105000.0
2007-04-16 14:50:00,79.43,79.48,79.43,79.46,74400.0,45.9064,45.9353,45.9064,45.9237,74400.0
2007-04-16 14:55:00,79.46,79.47,79.44,79.47,40300.0,45.9237,45.9295,45.9122,45.9295,40300.0
2007-04-16 15:00:00,79.47,79.48,79.44,79.45,106300.0,45.9295,45.9353,45.9122,45.918,106300.0
2007-04-16 15:05:00,79.44,79.46,79.44,79.46,30000.0,45.9122,45.9237,45.9122,45.9237,30000.0
2007-04-16 15:10:00,79.47,79.5,79.46,79.5,78200.0,45.9295,45.9469,45.9237,45.9469,78200.0
2007-04-16 15:15:00,79.51,79.53,79.48,79.5,183900.0,45.9526,45.9642,45.9353,45.9469,183900.0
2007-04-16 15:20:00,79.5,79.52,79.49,79.51,116400.0,45.9469,45.9584,45.9411,45.9526,116400.0
2007-04-16 15:25:00,79.51,79.54,79.51,79.52,55200.0,45.9526,45.97,45.9526,45.9584,55200.0
2007-04-16 15:30:00,79.51,79.53,79.5,79.53,92200.0,45.9526,45.9642,45.9469,45.9642,92200.0
2007-04-16 15:35:00,79.53,79.54,79.51,79.52,93500.0,45.9642,45.97,45.9526,45.9584,93500.0
2007-04-16 15:40:00,79.53,79.55,79.52,79.53,184400.0,45.9642,45.9758,45.9584,45.9642,184400.0
2007-04-16 15:45:00,79.53,79.54,79.49,79.5,122600.0,45.9642,45.97,45.9411,45.9469,122600.0
2007-04-16 15:50:00,79.5,79.51,79.47,79.48,207600.0,45.9469,45.9526,45.9295,45.9353,207600.0
2007-04-16 15:55:00,79.48,79.52,79.45,79.48,234200.0,45.9353,45.9584,45.918,45.9353,234200.0
2007-04-17 09:30:00,79.49,79.52,79.45,79.48,395100.0,45.9411,45.9584,45.918,45.9353,395100.0
2007-04-17 09:35:00,79.49,79.5,79.46,79.47,166300.0,45.9411,45.9469,45.9237,45.9295,166300.0
2007-04-17 09:40:00,79.47,79.47,79.38,79.4,175700.0,45.9295,45.9295,45.8775,45.8891,175700.0
2007-04-17 09:45:00,79.41,79.41,79.35,79.37,245100.0,45.8948,45.8948,45.8602,45.8717,245100.0
2007-04-17 09:50:00,79.39,79.41,79.33,79.37,86200.0,45.8833,45.8948,45.8486,45.8717,86200.0
2007-04-17 09:55:00,79.37,79.47,79.37,79.47,92600.0,45.8717,45.9295,45.8717,45.9295,92600.0
2007-04-17 10:00:00,79.47,79.51,79.43,79.46,213200.0,45.9295,45.9526,45.9064,45.9237,213200.0
2007-04-17 10:05:00,79.45,79.47,79.42,79.47,219100.0,45.918,45.9295,45.9006,45.9295,219100.0
2007-04-17 10:10:00,79.46,79.49,79.44,79.49,48600.0,45.9237,45.9411,45.9122,45.9411,48600.0
2007-04-17 10:15:00,79.49,79.52,79.49,79.52,280900.0,45.9411,45.9584,45.9411,45.9584,280900.0
2007-04-17 10:20:00,79.52,79.55,79.51,79.55,259900.0,45.9584,45.9758,45.9526,45.9758,259900.0
2007-04-17 10:25:00,79.55,79.56,79.51,79.53,86900.0,45.9758,45.9815,45.9526,45.9642,86900.0
2007-04-17 10:30:00,79.53,79.57,79.53,79.54,60200.0,45.9642,45.9873,45.9642,45.97,60200.0
2007-04-17 10:35:00,79.53,79.54,79.46,79.46,72100.0,45.9642,45.97,45.9237,45.9237,72100.0
2007-04-17 10:40:00,79.46,79.56,79.45,79.52,282700.0,45.9237,45.9815,45.918,45.9584,282700.0
2007-04-17 10:45:00,79.53,79.58,79.49,79.58,318800.0,45.9642,45.9931,45.9411,45.9931,318800.0
2007-04-17 10:50:00,79.58,79.59,79.54,79.55,189900.0,45.9931,45.9989,45.97,45.9758,189900.0
2007-04-17 10:55:00,79.55,79.56,79.53,79.54,130000.0,45.9758,45.9815,45.9642,45.97,130000.0
2007-04-17 11:00:00,79.53,79.56,79.5,79.55,290400.0,45.9642,45.9815,45.9469,45.9758,290400.0
2007-04-17 11:05:00,79.54,79.55,79.51,79.54,32500.0,45.97,45.9758,45.9526,45.97,32500.0
2007-04-17 11:10:00,79.54,79.54,79.51,79.53,153500.0,45.97,45.97,45.9526,45.9642,153500.0
2007-04-17 11:15:00,79.53,79.54,79.49,79.5,284700.0,45.9642,45.97,45.9411,45.9469,284700.0
2007-04-17 11:20:00,79.5,79.52,79.46,79.5,47200.0,45.9469,45.9584,45.9237,45.9469,47200.0
2007-04-17 11:25:00,79.5,79.5,79.41,79.41,489000.0,45.9469,45.9469,45.8948,45.8948,489000.0
2007-04-17 11:30:00,79.43,79.45,79.4,79.44,361400.0,45.9064,45.918,45.8891,45.9122,361400.0
2007-04-17 11:35:00,79.45,79.5,79.45,79.5,370400.0,45.918,45.9469,45.918,45.9469,370400.0
2007-04-17 11:40:00,79.51,79.54,79.47,79.54,276700.0,45.9526,45.97,45.9295,45.97,276700.0
2007-04-17 11:45:00,79.54,79.62,79.54,79.54,279000.0,45.97,46.0162,45.97,45.97,279000.0
2007-04-17 11:50:00,79.54,79.54,79.48,79.48,92500.0,45.97,45.97,45.9353,45.9353,92500.0
2007-04-17 11:55:00,79.48,79.51,79.47,79.48,17800.0,45.9353,45.9526,45.9295,45.9353,17800.0
2007-04-17 12:00:00,79.49,79.49,79.45,79.48,266500.0,45.9411,45.9411,45.918,45.9353,266500.0
2007-04-17 12:05:00,79.47,79.56,79.44,79.45,332400.0,45.9295,45.9815,45.9122,45.918,332400.0
2007-04-17 12:10:00,79.46,79.46,79.42,79.43,231000.0,45.9237,45.9237,45.9006,45.9064,231000.0
2007-04-17 12:15:00,79.44,79.44,79.4,79.41,193900.0,45.9122,45.9122,45.8891,45.8948,193900.0
2007-04-17 12:20:00,79.41,79.41,79.38,79.38,77600.0,45.8948,45.8948,45.8775,45.8775,77600.0
2007-04-17 12:25:00,79.39,79.4,79.35,79.4,449000.0,45.8833,45.8891,45.8602,45.8891,449000.0
2007-04-17 12:30:00,79.39,79.41,79.37,79.38,306200.0,45.8833,45.8948,45.8717,45.8775,306200.0
2007-04-17 12:35:00,79.37,79.38,79.35,79.38,79800.0,45.8717,45.8775,45.8602,45.8775,79800.0
2007-04-17 12:40:00,79.38,79.39,79.34,79.34,55900.0,45.8775,45.8833,45.8544,45.8544,55900.0
2007-04-17 12:45:00,79.34,79.34,79.27,79.27,62200.0,45.8544,45.8544,45.8139,45.8139,62200.0
2007-04-17 12:50:00,79.28,79.3,79.27,79.3,52000.0,45.8197,45.8313,45.8139,45.8313,52000.0
2007-04-17 12:55:00,79.3,79.3,79.25,79.27,359600.0,45.8313,45.8313,45.8024,45.8139,359600.0
2007-04-17 13:00:00,79.27,79.33,79.26,79.33,31000.0,45.8139,45.8486,45.8081,45.8486,31000.0
2007-04-17 13:05:00,79.33,79.34,79.3,79.3,24100.0,45.8486,45.8544,45.8313,45.8313,24100.0
2007-04-17 13:10:00,79.29,79.29,79.15,79.16,244400.0,45.8255,45.8255,45.7446,45.7504,244400.0
2007-04-17 13:15:00,79.16,79.23,79.15,79.23,52600.0,45.7504,45.7908,45.7446,45.7908,52600.0
2007-04-17 13:20:00,79.23,79.23,79.17,79.18,87700.0,45.7908,45.7908,45.7561,45.7619,87700.0
2007-04-17 13:25:00,79.19,79.22,79.19,79.22,16800.0,45.7677,45.785,45.7677,45.785,16800.0
2007-04-17 13:30:00,79.23,79.27,79.22,79.25,37200.0,45.7908,45.8139,45.785,45.8024,37200.0
2007-04-17 13:35:00,79.25,79.32,79.17,79.17,1217000.0,45.8024,45.8428,45.7561,45.7561,1217000.0
2007-04-17 13:40:00,79.33,79.34,79.17,79.29,1246000.0,45.8486,45.8544,45.7561,45.8255,1246000.0
2007-04-17 13:45:00,79.29,79.33,79.28,79.31,35200.0,45.8255,45.8486,45.8197,45.837,35200.0
2007-04-17 13:50:00,79.32,79.33,79.28,79.3,33000.0,45.8428,45.8486,45.8197,45.8313,33000.0
2007-04-17 13:55:00,79.3,79.31,79.29,79.3,55200.0,45.8313,45.837,45.8255,45.8313,55200.0
2007-04-17 14:00:00,79.31,79.37,79.3,79.35,243900.0,45.837,45.8717,45.8313,45.8602,243900.0
2007-04-17 14:05:00,79.34,79.35,79.32,79.34,293000.0,45.8544,45.8602,45.8428,45.8544,293000.0
2007-04-17 14:10:00,79.34,79.39,79.33,79.37,324900.0,45.8544,45.8833,45.8486,45.8717,324900.0
2007-04-17 14:15:00,79.37,79.45,79.36,79.44,320500.0,45.8717,45.918,45.8659,45.9122,320500.0
2007-04-17 14:20:00,79.43,79.52,79.43,79.5,447200.0,45.9064,45.9584,45.9064,45.9469,447200.0
2007-04-17 14:25:00,79.5,79.51,79.45,79.48,334300.0,45.9469,45.9526,45.918,45.9353,334300.0
2007-04-17 14:30:00,79.48,79.49,79.4,79.41,484200.0,45.9353,45.9411,45.8891,45.8948,484200.0
2007-04-17 14:35:00,79.42,79.45,79.35,79.39,356600.0,45.9006,45.918,45.8602,45.8833,356600.0
2007-04-17 14:40:00,79.39,79.45,79.37,79.44,293900.0,45.8833,45.918,45.8717,45.9122,293900.0
2007-04-17 14:45:00,79.44,79.48,79.43,79.45,324900.0,45.9122,45.9353,45.9064,45.918,324900.0
2007-04-17 14:50:00,79.45,79.52,79.45,79.52,259400.0,45.918,45.9584,45.918,45.9584,259400.0
2007-04-17 14:55:00,79.52,79.54,79.48,79.5,414900.0,45.9584,45.97,45.9353,45.9469,414900.0
2007-04-17 15:00:00,79.5,79.54,79.5,79.51,328200.0,45.9469,45.97,45.9469,45.9526,328200.0
2007-04-17 15:05:00,79.51,79.51,79.44,79.46,414800.0,45.9526,45.9526,45.9122,45.9237,414800.0
2007-04-17 15:10:00,79.46,79.5,79.42,79.44,377100.0,45.9237,45.9469,45.9006,45.9122,377100.0
2007-04-17 15:15:00,79.44,79.48,79.43,79.48,495600.0,45.9122,45.9353,45.9064,45.9353,495600.0
2007-04-17 15:20:00,79.48,79.53,79.47,79.49,653600.0,45.9353,45.9642,45.9295,45.9411,653600.0
2007-04-17 15:25:00,79.49,79.51,79.48,79.49,586400.0,45.9411,45.9526,45.9353,45.9411,586400.0
2007-04-17 15:30:00,79.5,79.54,79.49,79.54,631200.0,45.9469,45.97,45.9411,45.97,631200.0
2007-04-17 15:35:00,79.54,79.56,79.53,79.55,567100.0,45.97,45.9815,45.9642,45.9758,567100.0
2007-04-17 15:40:00,79.55,79.57,79.54,79.56,750800.0,45.9758,45.9873,45.97,45.9815,750800.0
2007-04-17 15:45:00,79.56,79.57,79.49,79.52,149700.0,45.9815,45.9873,45.9411,45.9584,149700.0
2007-04-17 15:50:00,79.51,79.52,79.49,79.51,77200.0,45.9526,45.9584,45.9411,45.9526,77200.0
2007-04-17 15:55:00,79.51,79.53,79.48,79.48,116100.0,45.9526,45.9642,45.9353,45.9353,116100.0
2007-04-18 09:30:00,79.3,79.39,79.3,79.39,118000.0,45.8313,45.8833,45.8313,45.8833,118000.0
2007-04-18 09:35:00,79.38,79.39,79.33,79.34,58500.0,45.8775,45.8833,45.8486,45.8544,58500.0
2007-04-18 09:40:00,79.35,79.37,79.3,79.32,79700.0,45.8602,45.8717,45.8313,45.8428,79700.0
2007-04-18 09:45:00,79.32,79.33,79.21,79.28,113200.0,45.8428,45.8486,45.7792,45.8197,113200.0
2007-04-18 09:50:00,79.27,79.36,79.24,79.33,56200.0,45.8139,45.8659,45.7966,45.8486,56200.0
2007-04-18 09:55:00,79.34,79.35,79.32,79.32,61700.0,45.8544,45.8602,45.8428,45.8428,61700.0
2007-04-18 10:00:00,79.33,79.34,79.28,79.3,109300.0,45.8486,45.8544,45.8197,45.8313,109300.0
2007-04-18 10:05:00,79.3,79.3,79.23,79.27,125700.0,45.8313,45.8313,45.7908,45.8139,125700.0
2007-04-18 10:10:00,79.28,79.3,79.19,79.29,203200.0,45.8197,45.8313,45.7677,45.8255,203200.0
2007-04-18 10:15:00,79.3,79.36,79.27,79.36,120700.0,45.8313,45.8659,45.8139,45.8659,120700.0
2007-04-18 10:20:00,79.36,79.42,79.35,79.39,53500.0,45.8659,45.9006,45.8602,45.8833,53500.0
2007-04-18 10:25:00,79.39,79.39,79.35,79.35,61100.0,45.8833,45.8833,45.8602,45.8602,61100.0
2007-04-18 10:30:00,79.35,79.38,79.27,79.31,129500.0,45.8602,45.8775,45.8139,45.837,129500.0
2007-04-18 10:35:00,79.31,79.38,79.3,79.36,101800.0,45.837,45.8775,45.8313,45.8659,101800.0
2007-04-18 10:40:00,79.35,79.4,79.34,79.35,42300.0,45.8602,45.8891,45.8544,45.8602,42300.0
2007-04-18 10:45:00,79.36,79.38,79.34,79.36,20100.0,45.8659,45.8775,45.8544,45.8659,20100.0
2007-04-18 10:50:00,79.36,79.36,79.33,79.33,36500.0,45.8659,45.8659,45.8486,45.8486,36500.0
2007-04-18 10:55:00,79.33,79.39,79.33,79.37,24300.0,45.8486,45.8833,45.8486,45.8717,24300.0
2007-04-18 11:00:00,79.38,79.4,79.36,79.38,67100.0,45.8775,45.8891,45.8659,45.8775,67100.0
2007-04-18 11:05:00,79.39,79.47,79.39,79.46,45900.0,45.8833,45.9295,45.8833,45.9237,45900.0
2007-04-18 11:10:00,79.46,79.48,79.44,79.48,20600.0,45.9237,45.9353,45.9122,45.9353,20600.0
2007-04-18 11:15:00,79.48,79.49,79.46,79.46,27200.0,45.9353,45.9411,45.9237,45.9237,27200.0
2007-04-18 11:20:00,79.45,79.45,79.39,79.42,102800.0,45.918,45.918,45.8833,45.9006,102800.0
2007-04-18 11:25:00,79.41,79.43,79.38,79.43,71600.0,45.8948,45.9064,45.8775,45.9064,71600.0
2007-04-18 11:30:00,79.43,79.43,79.37,79.37,186400.0,45.9064,45.9064,45.8717,45.8717,186400.0
2007-04-18 11:35:00,79.39,79.41,79.34,79.34,25600.0,45.8833,45.8948,45.8544,45.8544,25600.0
2007-04-18 11:40:00,79.35,79.4,79.33,79.36,359700.0,45.8602,45.8891,45.8486,45.8659,359700.0
2007-04-18 11:45:00,79.36,79.37,79.36,79.37,15900.0,45.8659,45.8717,45.8659,45.8717,15900.0
2007-04-18 11:50:00,79.37,79.39,79.36,79.38,32500.0,45.8717,45.8833,45.8659,45.8775,32500.0
2007-04-18 11:55:00,79.37,79.4,79.37,79.4,32900.0,45.8717,45.8891,45.8717,45.8891,32900.0
2007-04-18 12:00:00,79.4,79.41,79.36,79.36,57200.0,45.8891,45.8948,45.8659,45.8659,57200.0
2007-04-18 12:05:00,79.37,79.39,79.36,79.36,34900.0,45.8717,45.8833,45.8659,45.8659,34900.0
2007-04-18 12:10:00,79.36,79.38,79.34,79.37,39600.0,45.8659,45.8775,45.8544,45.8717,39600.0
2007-04-18 12:15:00,79.36,79.37,79.35,79.37,32500.0,45.8659,45.8717,45.8602,45.8717,32500.0
2007-04-18 12:20:00,79.37,79.38,79.36,79.36,25900.0,45.8717,45.8775,45.8659,45.8659,25900.0
2007-04-18 12:25:00,79.36,79.39,79.35,79.37,67300.0,45.8659,45.8833,45.8602,45.8717,67300.0
2007-04-18 12:30:00,79.37,79.37,79.33,79.35,35000.0,45.8717,45.8717,45.8486,45.8602,35000.0
2007-04-18 12:35:00,79.36,79.37,79.31,79.35,278800.0,45.8659,45.8717,45.837,45.8602,278800.0
2007-04-18 12:40:00,79.35,79.35,79.3,79.3,50000.0,45.8602,45.8602,45.8313,45.8313,50000.0
2007-04-18 12:45:00,79.28,79.29,79.25,79.27,63000.0,45.8197,45.8255,45.8024,45.8139,63000.0
2007-04-18 12:50:00,79.28,79.32,79.27,79.32,45100.0,45.8197,45.8428,45.8139,45.8428,45100.0
2007-04-18 12:55:00,79.33,79.33,79.3,79.31,16400.0,45.8486,45.8486,45.8313,45.837,16400.0
2007-04-18 13:00:00,79.31,79.33,79.3,79.33,14400.0,45.837,45.8486,45.8313,45.8486,14400.0
2007-04-18 13:05:00,79.32,79.34,79.32,79.32,13900.0,45.8428,45.8544,45.8428,45.8428,13900.0
2007-04-18 13:10:00,79.34,79.41,79.34,79.38,8600.0,45.8544,45.8948,45.8544,45.8775,8600.0
2007-04-18 13:15:00,79.38,79.4,79.38,79.4,21000.0,45.8775,45.8891,45.8775,45.8891,21000.0
2007-04-18 13:20:00,79.4,79.41,79.37,79.37,28000.0,45.8891,45.8948,45.8717,45.8717,28000.0
2007-04-18 13:25:00,79.36,79.39,79.35,79.37,13400.0,45.8659,45.8833,45.8602,45.8717,13400.0
2007-04-18 13:30:00,79.37,79.37,79.32,79.35,59600.0,45.8717,45.8717,45.8428,45.8602,59600.0
2007-04-18 13:35:00,79.36,79.38,79.34,79.35,101300.0,45.8659,45.8775,45.8544,45.8602,101300.0
2007-04-18 13:40:00,79.35,79.39,79.33,79.38,143500.0,45.8602,45.8833,45.8486,45.8775,143500.0
2007-04-18 13:45:00,79.38,79.43,79.38,79.43,27200.0,45.8775,45.9064,45.8775,45.9064,27200.0
2007-04-18 13:50:00,79.43,79.45,79.4,79.41,12600.0,45.9064,45.918,45.8891,45.8948,12600.0
2007-04-18 13:55:00,79.4,79.44,79.4,79.41,32200.0,45.8891,45.9122,45.8891,45.8948,32200.0
2007-04-18 14:00:00,79.41,79.44,79.41,79.44,17100.0,45.8948,45.9122,45.8948,45.9122,17100.0
2007-04-18 14:05:00,79.43,79.46,79.42,79.44,51700.0,45.9064,45.9237,45.9006,45.9122,51700.0
2007-04-18 14:10:00,79.44,79.48,79.44,79.44,34200.0,45.9122,45.9353,45.9122,45.9122,34200.0
2007-04-18 14:15:00,79.44,79.46,79.41,79.45,47100.0,45.9122,45.9237,45.8948,45.918,47100.0
2007-04-18 14:20:00,79.45,79.46,79.43,79.45,25000.0,45.918,45.9237,45.9064,45.918,25000.0
2007-04-18 14:25:00,79.44,79.49,79.44,79.47,18400.0,45.9122,45.9411,45.9122,45.9295,18400.0
2007-04-18 14:30:00,79.46,79.48,79.45,79.48,33200.0,45.9237,45.9353,45.918,45.9353,33200.0
2007-04-18 14:35:00,79.47,79.51,79.47,79.51,22200.0,45.9295,45.9526,45.9295,45.9526,22200.0
2007-04-18 14:40:00,79.51,79.51,79.48,79.49,21100.0,45.9526,45.9526,45.9353,45.9411,21100.0
2007-04-18 14:45:00,79.49,79.51,79.47,79.47,35400.0,45.9411,45.9526,45.9295,45.9295,35400.0
2007-04-18 14:50:00,79.47,79.48,79.44,79.48,22700.0,45.9295,45.9353,45.9122,45.9353,22700.0
2007-04-18 14:55:00,79.47,79.52,79.47,79.52,33700.0,45.9295,45.9584,45.9295,45.9584,33700.0
2007-04-18 15:00:00,79.52,79.52,79.5,79.5,29700.0,45.9584,45.9584,45.9469,45.9469,29700.0
2007-04-18 15:05:00,79.51,79.54,79.49,79.53,93700.0,45.9526,45.97,45.9411,45.9642,93700.0
2007-04-18 15:10:00,79.54,79.61,79.54,79.6,78900.0,45.97,46.0104,45.97,46.0046,78900.0
2007-04-18 15:15:00,79.58,79.62,79.58,79.6,58000.0,45.9931,46.0162,45.9931,46.0046,58000.0
2007-04-18 15:20:00,79.6,79.61,79.58,79.6,103300.0,46.0046,46.0104,45.9931,46.0046,103300.0
2007-04-18 15:25:00,79.6,79.73,79.6,79.71,92100.0,46.0046,46.0798,46.0046,46.0682,92100.0
2007-04-18 15:30:00,79.72,79.73,79.68,79.68,63200.0,46.074,46.0798,46.0509,46.0509,63200.0
2007-04-18 15:35:00,79.69,79.69,79.65,79.65,144800.0,46.0567,46.0567,46.0335,46.0335,144800.0
2007-04-18 15:40:00,79.65,79.66,79.56,79.56,172300.0,46.0335,46.0393,45.9815,45.9815,172300.0
2007-04-18 15:45:00,79.55,79.56,79.5,79.53,315600.0,45.9758,45.9815,45.9469,45.9642,315600.0
2007-04-18 15:50:00,79.53,79.54,79.46,79.48,209300.0,45.9642,45.97,45.9237,45.9353,209300.0
2007-04-18 15:55:00,79.46,79.46,79.34,79.42,163300.0,45.9237,45.9237,45.8544,45.9006,163300.0
2007-04-19 09:30:00,78.66,78.76,78.62,78.67,40700.0,45.4614,45.5192,45.4383,45.4672,40700.0
2007-04-19 09:35:00,78.67,78.72,78.64,78.7,189000.0,45.4672,45.4961,45.4498,45.4845,189000.0
2007-04-19 09:40:00,78.71,78.75,78.68,78.73,133000.0,45.4903,45.5134,45.4729,45.5018,133000.0
2007-04-19 09:45:00,78.73,78.78,78.68,78.77,109000.0,45.5018,45.5307,45.4729,45.525,109000.0
2007-04-19 09:50:00,78.76,78.83,78.74,78.78,61700.0,45.5192,45.5596,45.5076,45.5307,61700.0
2007-04-19 09:55:00,78.77,78.83,78.76,78.79,53500.0,45.525,45.5596,45.5192,45.5365,53500.0
2007-04-19 10:00:00,78.78,78.9,78.74,78.9,132400.0,45.5307,45.6001,45.5076,45.6001,132400.0
2007-04-19 10:05:00,78.91,78.93,78.85,78.85,104400.0,45.6059,45.6174,45.5712,45.5712,104400.0
2007-04-19 10:10:00,78.86,78.88,78.82,78.82,99000.0,45.577,45.5885,45.5538,45.5538,99000.0
2007-04-19 10:15:00,78.82,78.91,78.82,78.91,67900.0,45.5538,45.6059,45.5538,45.6059,67900.0
2007-04-19 10:20:00,78.92,79.0,78.91,78.96,76300.0,45.6116,45.6579,45.6059,45.6348,76300.0
2007-04-19 10:25:00,78.96,79.04,78.96,79.02,107400.0,45.6348,45.681,45.6348,45.6694,107400.0
2007-04-19 10:30:00,79.01,79.08,78.98,78.99,42800.0,45.6637,45.7041,45.6463,45.6521,42800.0
2007-04-19 10:35:00,79.0,79.04,78.96,78.98,54700.0,45.6579,45.681,45.6348,45.6463,54700.0
2007-04-19 10:40:00,78.98,78.99,78.89,78.94,190700.0,45.6463,45.6521,45.5943,45.6232,190700.0
2007-04-19 10:45:00,78.93,78.97,78.93,78.93,41500.0,45.6174,45.6405,45.6174,45.6174,41500.0
2007-04-19 10:50:00,78.92,78.93,78.87,78.91,81400.0,45.6116,45.6174,45.5827,45.6059,81400.0
2007-04-19 10:55:00,78.9,78.99,78.9,78.99,88000.0,45.6001,45.6521,45.6001,45.6521,88000.0
2007-04-19 11:00:00,78.98,79.0,78.92,78.93,19300.0,45.6463,45.6579,45.6116,45.6174,19300.0
2007-04-19 11:05:00,78.94,78.96,78.91,78.91,42400.0,45.6232,45.6348,45.6059,45.6059,42400.0
2007-04-19 11:10:00,78.92,78.96,78.91,78.95,300000.0,45.6116,45.6348,45.6059,45.629,300000.0
2007-04-19 11:15:00,78.96,79.12,78.96,79.09,196400.0,45.6348,45.7272,45.6348,45.7099,196400.0
2007-04-19 11:20:00,79.09,79.12,79.08,79.1,61300.0,45.7099,45.7272,45.7041,45.7157,61300.0
2007-04-19 11:25:00,79.11,79.14,79.05,79.07,15400.0,45.7215,45.7388,45.6868,45.6983,15400.0
2007-04-19 11:30:00,79.07,79.07,79.05,79.06,52100.0,45.6983,45.6983,45.6868,45.6926,52100.0
2007-04-19 11:35:00,79.05,79.07,79.04,79.05,45200.0,45.6868,45.6983,45.681,45.6868,45200.0
2007-04-19 11:40:00,79.05,79.1,79.05,79.08,17100.0,45.6868,45.7157,45.6868,45.7041,17100.0
2007-04-19 11:45:00,79.07,79.11,79.06,79.09,26700.0,45.6983,45.7215,45.6926,45.7099,26700.0
2007-04-19 11:50:00,79.08,79.17,79.08,79.16,25200.0,45.7041,45.7561,45.7041,45.7504,25200.0
2007-04-19 11:55:00,79.16,79.23,79.15,79.2,50000.0,45.7504,45.7908,45.7446,45.7735,50000.0
2007-04-19 12:00:00,79.2,79.2,79.1,79.12,60500.0,45.7735,45.7735,45.7157,45.7272,60500.0
2007-04-19 12:05:00,79.12,79.16,79.04,79.05,54600.0,45.7272,45.7504,45.681,45.6868,54600.0
2007-04-19 12:10:00,79.09,79.17,79.07,79.17,21500.0,45.7099,45.7561,45.6983,45.7561,21500.0
2007-04-19 12:15:00,79.18,79.25,79.17,79.19,17200.0,45.7619,45.8024,45.7561,45.7677,17200.0
2007-04-19 12:20:00,79.19,79.25,79.18,79.25,33900.0,45.7677,45.8024,45.7619,45.8024,33900.0
2007-04-19 12:25:00,79.25,79.31,79.25,79.28,41400.0,45.8024,45.837,45.8024,45.8197,41400.0
2007-04-19 12:30:00,79.27,79.28,79.22,79.25,42600.0,45.8139,45.8197,45.785,45.8024,42600.0
2007-04-19 12:35:00,79.25,79.28,79.23,79.26,28100.0,45.8024,45.8197,45.7908,45.8081,28100.0
2007-04-19 12:40:00,79.26,79.3,79.26,79.27,20000.0,45.8081,45.8313,45.8081,45.8139,20000.0
2007-04-19 12:45:00,79.27,79.31,79.25,79.31,13300.0,45.8139,45.837,45.8024,45.837,13300.0
2007-04-19 12:50:00,79.31,79.34,79.29,79.32,24900.0,45.837,45.8544,45.8255,45.8428,24900.0
2007-04-19 12:55:00,79.3,79.35,79.27,79.32,23300.0,45.8313,45.8602,45.8139,45.8428,23300.0
2007-04-19 13:00:00,79.33,79.36,79.32,79.35,24800.0,45.8486,45.8659,45.8428,45.8602,24800.0
2007-04-19 13:05:00,79.35,79.38,79.34,79.37,75800.0,45.8602,45.8775,45.8544,45.8717,75800.0
2007-04-19 13:10:00,79.37,79.38,79.35,79.36,40300.0,45.8717,45.8775,45.8602,45.8659,40300.0
2007-04-19 13:15:00,79.36,79.36,79.33,79.34,23400.0,45.8659,45.8659,45.8486,45.8544,23400.0
2007-04-19 13:20:00,79.34,79.34,79.3,79.32,20300.0,45.8544,45.8544,45.8313,45.8428,20300.0
2007-04-19 13:25:00,79.31,79.36,79.3,79.36,48000.0,45.837,45.8659,45.8313,45.8659,48000.0
2007-04-19 13:30:00,79.35,79.35,79.33,79.33,34000.0,45.8602,45.8602,45.8486,45.8486,34000.0
2007-04-19 13:35:00,79.32,79.32,79.28,79.28,45200.0,45.8428,45.8428,45.8197,45.8197,45200.0
2007-04-19 13:40:00,79.29,79.3,79.24,79.24,66600.0,45.8255,45.8313,45.7966,45.7966,66600.0
2007-04-19 13:45:00,79.24,79.27,79.23,79.24,43500.0,45.7966,45.8139,45.7908,45.7966,43500.0
2007-04-19 13:50:00,79.23,79.31,79.23,79.3,95800.0,45.7908,45.837,45.7908,45.8313,95800.0
2007-04-19 13:55:00,79.29,79.3,79.24,79.27,45600.0,45.8255,45.8313,45.7966,45.8139,45600.0
2007-04-19 14:00:00,79.27,79.27,79.23,79.26,33500.0,45.8139,45.8139,45.7908,45.8081,33500.0
2007-04-19 14:05:00,79.24,79.26,79.24,79.25,18300.0,45.7966,45.8081,45.7966,45.8024,18300.0
2007-04-19 14:10:00,79.25,79.27,79.23,79.23,24800.0,45.8024,45.8139,45.7908,45.7908,24800.0
2007-04-19 14:15:00,79.22,79.22,79.15,79.18,76700.0,45.785,45.785,45.7446,45.7619,76700.0
2007-04-19 14:20:00,79.18,79.18,79.11,79.14,61000.0,45.7619,45.7619,45.7215,45.7388,61000.0
2007-04-19 14:25:00,79.14,79.16,79.12,79.16,34700.0,45.7388,45.7504,45.7272,45.7504,34700.0
2007-04-19 14:30:00,79.16,79.16,79.1,79.13,53600.0,45.7504,45.7504,45.7157,45.733,53600.0
2007-04-19 14:35:00,79.13,79.14,79.12,79.13,6300.0,45.733,45.7388,45.7272,45.733,6300.0
2007-04-19 14:40:00,79.13,79.17,79.12,79.14,29700.0,45.733,45.7561,45.7272,45.7388,29700.0
2007-04-19 14:45:00,79.14,79.14,79.11,79.14,16700.0,45.7388,45.7388,45.7215,45.7388,16700.0
2007-04-19 14:50:00,79.15,79.2,79.14,79.17,143200.0,45.7446,45.7735,45.7388,45.7561,143200.0
2007-04-19 14:55:00,79.17,79.18,79.15,79.17,11400.0,45.7561,45.7619,45.7446,45.7561,11400.0
2007-04-19 15:00:00,79.16,79.18,79.14,79.16,44700.0,45.7504,45.7619,45.7388,45.7504,44700.0
2007-04-19 15:05:00,79.16,79.2,79.13,79.2,47500.0,45.7504,45.7735,45.733,45.7735,47500.0
2007-04-19 15:10:00,79.2,79.22,79.18,79.19,103100.0,45.7735,45.785,45.7619,45.7677,103100.0
2007-04-19 15:15:00,79.18,79.2,79.18,79.2,27800.0,45.7619,45.7735,45.7619,45.7735,27800.0
2007-04-19 15:20:00,79.18,79.21,79.16,79.2,51200.0,45.7619,45.7792,45.7504,45.7735,51200.0
2007-04-19 15:25:00,79.2,79.21,79.18,79.19,38100.0,45.7735,45.7792,45.7619,45.7677,38100.0
2007-04-19 15:30:00,79.2,79.21,79.15,79.16,46800.0,45.7735,45.7792,45.7446,45.7504,46800.0
2007-04-19 15:35:00,79.15,79.17,79.0,79.02,201300.0,45.7446,45.7561,45.6579,45.6694,201300.0
2007-04-19 15:40:00,79.01,79.07,79.01,79.06,438600.0,45.6637,45.6983,45.6637,45.6926,438600.0
2007-04-19 15:45:00,79.06,79.07,79.03,79.05,371600.0,45.6926,45.6983,45.6752,45.6868,371600.0
2007-04-19 15:50:00,79.06,79.08,79.0,79.0,257700.0,45.6926,45.7041,45.6579,45.6579,257700.0
2007-04-19 15:55:00,79.0,79.05,78.99,79.01,493100.0,45.6579,45.6868,45.6521,45.6637,493100.0
2007-04-20 09:30:00,79.82,79.82,79.73,79.82,9600.0,46.1318,46.1318,46.0798,46.1318,9600.0
2007-04-20 09:35:00,79.83,79.86,79.78,79.8,183800.0,46.1376,46.1549,46.1087,46.1202,183800.0
2007-04-20 09:40:00,79.8,79.89,79.77,79.88,65100.0,46.1202,46.1723,46.1029,46.1665,65100.0
2007-04-20 09:45:00,79.88,79.95,79.82,79.95,124000.0,46.1665,46.2069,46.1318,46.2069,124000.0
2007-04-20 09:50:00,79.94,79.95,79.84,79.87,46700.0,46.2012,46.2069,46.1434,46.1607,46700.0
2007-04-20 09:55:00,79.86,79.92,79.84,79.84,108800.0,46.1549,46.1896,46.1434,46.1434,108800.0
2007-04-20 10:00:00,79.84,79.91,79.8,79.9,117200.0,46.1434,46.1838,46.1202,46.178,117200.0
2007-04-20 10:05:00,79.9,79.9,79.79,79.85,47300.0,46.178,46.178,46.1145,46.1491,47300.0
2007-04-20 10:10:00,79.85,79.91,79.84,79.91,26200.0,46.1491,46.1838,46.1434,46.1838,26200.0
2007-04-20 10:15:00,79.91,79.91,79.86,79.9,9900.0,46.1838,46.1838,46.1549,46.178,9900.0
2007-04-20 10:20:00,79.89,79.93,79.87,79.91,28900.0,46.1723,46.1954,46.1607,46.1838,28900.0
2007-04-20 10:25:00,79.92,79.98,79.9,79.97,27200.0,46.1896,46.2243,46.178,46.2185,27200.0
2007-04-20 10:30:00,79.97,80.0,79.93,79.93,53600.0,46.2185,46.2358,46.1954,46.1954,53600.0
2007-04-20 10:35:00,79.93,79.93,79.87,79.89,158300.0,46.1954,46.1954,46.1607,46.1723,158300.0
2007-04-20 10:40:00,79.87,79.9,79.84,79.87,88600.0,46.1607,46.178,46.1434,46.1607,88600.0
2007-04-20 10:45:00,79.87,79.88,79.83,79.85,61400.0,46.1607,46.1665,46.1376,46.1491,61400.0
2007-04-20 10:50:00,79.87,79.88,79.8,79.83,52500.0,46.1607,46.1665,46.1202,46.1376,52500.0
2007-04-20 10:55:00,79.83,79.83,79.8,79.81,87400.0,46.1376,46.1376,46.1202,46.126,87400.0
2007-04-20 11:00:00,79.8,79.82,79.79,79.81,32700.0,46.1202,46.1318,46.1145,46.126,32700.0
2007-04-20 11:05:00,79.81,79.82,79.8,79.8,42400.0,46.126,46.1318,46.1202,46.1202,42400.0
2007-04-20 11:10:00,79.81,79.82,79.79,79.8,99100.0,46.126,46.1318,46.1145,46.1202,99100.0
2007-04-20 11:15:00,79.8,79.82,79.76,79.76,157500.0,46.1202,46.1318,46.0971,46.0971,157500.0
2007-04-20 11:20:00,79.75,79.77,79.73,79.75,119000.0,46.0913,46.1029,46.0798,46.0913,119000.0
2007-04-20 11:25:00,79.74,79.8,79.74,79.79,71800.0,46.0856,46.1202,46.0856,46.1145,71800.0
2007-04-20 11:30:00,79.79,79.83,79.78,79.8,153800.0,46.1145,46.1376,46.1087,46.1202,153800.0
2007-04-20 11:35:00,79.8,79.8,79.64,79.64,56700.0,46.1202,46.1202,46.0278,46.0278,56700.0
2007-04-20 11:40:00,79.64,79.7,79.64,79.69,57000.0,46.0278,46.0624,46.0278,46.0567,57000.0
2007-04-20 11:45:00,79.68,79.71,79.68,79.7,37200.0,46.0509,46.0682,46.0509,46.0624,37200.0
2007-04-20 11:50:00,79.69,79.71,79.66,79.71,25900.0,46.0567,46.0682,46.0393,46.0682,25900.0
2007-04-20 11:55:00,79.71,79.73,79.69,79.69,32400.0,46.0682,46.0798,46.0567,46.0567,32400.0
2007-04-20 12:00:00,79.69,79.7,79.66,79.68,60200.0,46.0567,46.0624,46.0393,46.0509,60200.0
2007-04-20 12:05:00,79.68,79.7,79.68,79.68,31400.0,46.0509,46.0624,46.0509,46.0509,31400.0
2007-04-20 12:10:00,79.69,79.75,79.67,79.75,58800.0,46.0567,46.0913,46.0451,46.0913,58800.0
2007-04-20 12:15:00,79.74,79.77,79.72,79.75,30600.0,46.0856,46.1029,46.074,46.0913,30600.0
2007-04-20 12:20:00,79.74,79.76,79.72,79.76,16300.0,46.0856,46.0971,46.074,46.0971,16300.0
2007-04-20 12:25:00,79.76,79.76,79.71,79.73,45600.0,46.0971,46.0971,46.0682,46.0798,45600.0
2007-04-20 12:30:00,79.73,79.74,79.71,79.71,69700.0,46.0798,46.0856,46.0682,46.0682,69700.0
2007-04-20 12:35:00,79.71,79.72,79.64,79.65,55100.0,46.0682,46.074,46.0278,46.0335,55100.0
2007-04-20 12:40:00,79.64,79.74,79.64,79.74,211800.0,46.0278,46.0856,46.0278,46.0856,211800.0
2007-04-20 12:45:00,79.75,79.79,79.72,79.75,419700.0,46.0913,46.1145,46.074,46.0913,419700.0
2007-04-20 12:50:00,79.75,79.77,79.75,79.75,7000.0,46.0913,46.1029,46.0913,46.0913,7000.0
2007-04-20 12:55:00,79.75,79.8,79.74,79.76,16000.0,46.0913,46.1202,46.0856,46.0971,16000.0
2007-04-20 13:00:00,79.76,79.77,79.71,79.75,54300.0,46.0971,46.1029,46.0682,46.0913,54300.0
2007-04-20 13:05:00,79.75,79.75,79.74,79.75,17600.0,46.0913,46.0913,46.0856,46.0913,17600.0
2007-04-20 13:10:00,79.74,79.78,79.73,79.78,86500.0,46.0856,46.1087,46.0798,46.1087,86500.0
2007-04-20 13:15:00,79.77,79.81,79.77,79.81,62200.0,46.1029,46.126,46.1029,46.126,62200.0
2007-04-20 13:20:00,79.82,79.84,79.8,79.81,24800.0,46.1318,46.1434,46.1202,46.126,24800.0
2007-04-20 13:25:00,79.82,79.82,79.77,79.8,32800.0,46.1318,46.1318,46.1029,46.1202,32800.0
2007-04-20 13:30:00,79.81,79.85,79.8,79.8,51000.0,46.126,46.1491,46.1202,46.1202,51000.0
2007-04-20 13:35:00,79.81,79.81,79.74,79.74,8400.0,46.126,46.126,46.0856,46.0856,8400.0
2007-04-20 13:40:00,79.73,79.75,79.73,79.73,62900.0,46.0798,46.0913,46.0798,46.0798,62900.0
2007-04-20 13:45:00,79.73,79.74,79.72,79.74,13300.0,46.0798,46.0856,46.074,46.0856,13300.0
2007-04-20 13:50:00,79.73,79.74,79.72,79.73,13200.0,46.0798,46.0856,46.074,46.0798,13200.0
2007-04-20 13:55:00,79.73,79.78,79.72,79.75,72300.0,46.0798,46.1087,46.074,46.0913,72300.0
2007-04-20 14:00:00,79.74,79.77,79.73,79.77,32400.0,46.0856,46.1029,46.0798,46.1029,32400.0
2007-04-20 14:05:00,79.77,79.81,79.76,79.81,26600.0,46.1029,46.126,46.0971,46.126,26600.0
2007-04-20 14:10:00,79.81,79.86,79.8,79.85,24100.0,46.126,46.1549,46.1202,46.1491,24100.0
2007-04-20 14:15:00,79.85,79.87,79.83,79.87,35700.0,46.1491,46.1607,46.1376,46.1607,35700.0
2007-04-20 14:20:00,79.87,79.87,79.79,79.81,46200.0,46.1607,46.1607,46.1145,46.126,46200.0
2007-04-20 14:25:00,79.81,79.85,79.8,79.85,14500.0,46.126,46.1491,46.1202,46.1491,14500.0
2007-04-20 14:30:00,79.84,79.85,79.82,79.85,21300.0,46.1434,46.1491,46.1318,46.1491,21300.0
2007-04-20 14:35:00,79.85,79.87,79.84,79.84,22000.0,46.1491,46.1607,46.1434,46.1434,22000.0
2007-04-20 14:40:00,79.85,79.87,79.84,79.85,9400.0,46.1491,46.1607,46.1434,46.1491,9400.0
2007-04-20 14:45:00,79.85,79.86,79.84,79.86,21200.0,46.1491,46.1549,46.1434,46.1549,21200.0
2007-04-20 14:50:00,79.85,79.86,79.84,79.86,21100.0,46.1491,46.1549,46.1434,46.1549,21100.0
2007-04-20 14:55:00,79.86,79.9,79.85,79.87,27500.0,46.1549,46.178,46.1491,46.1607,27500.0
2007-04-20 15:00:00,79.89,79.89,79.83,79.84,49300.0,46.1723,46.1723,46.1376,46.1434,49300.0
2007-04-20 15:05:00,79.84,79.86,79.84,79.86,13900.0,46.1434,46.1549,46.1434,46.1549,13900.0
2007-04-20 15:10:00,79.86,79.88,79.85,79.86,36000.0,46.1549,46.1665,46.1491,46.1549,36000.0
2007-04-20 15:15:00,79.86,79.87,79.8,79.8,30400.0,46.1549,46.1607,46.1202,46.1202,30400.0
2007-04-20 15:20:00,79.81,79.85,79.8,79.81,39400.0,46.126,46.1491,46.1202,46.126,39400.0
2007-04-20 15:25:00,79.82,79.82,79.77,79.8,78400.0,46.1318,46.1318,46.1029,46.1202,78400.0
2007-04-20 15:30:00,79.81,79.85,79.8,79.83,24200.0,46.126,46.1491,46.1202,46.1376,24200.0
2007-04-20 15:35:00,79.83,79.86,79.81,79.81,40700.0,46.1376,46.1549,46.126,46.126,40700.0
2007-04-20 15:40:00,79.82,79.91,79.8,79.91,117700.0,46.1318,46.1838,46.1202,46.1838,117700.0
2007-04-20 15:45:00,79.91,79.94,79.87,79.89,276600.0,46.1838,46.2012,46.1607,46.1723,276600.0
2007-04-20 15:50:00,79.9,79.92,79.87,79.9,114700.0,46.178,46.1896,46.1607,46.178,114700.0
2007-04-20 15:55:00,79.91,79.96,79.9,79.93,231700.0,46.1838,46.2127,46.178,46.1954,231700.0
2007-04-23 09:30:00,79.46,79.6,79.35,79.39,180200.0,45.9237,46.0046,45.8602,45.8833,180200.0
2007-04-23 09:35:00,79.38,79.48,79.38,79.45,175300.0,45.8775,45.9353,45.8775,45.918,175300.0
2007-04-23 09:40:00,79.45,79.55,79.42,79.5,100100.0,45.918,45.9758,45.9006,45.9469,100100.0
2007-04-23 09:45:00,79.51,79.55,79.51,79.54,69300.0,45.9526,45.9758,45.9526,45.97,69300.0
2007-04-23 09:50:00,79.54,79.63,79.54,79.59,258900.0,45.97,46.022,45.97,45.9989,258900.0
2007-04-23 09:55:00,79.58,79.61,79.56,79.6,114400.0,45.9931,46.0104,45.9815,46.0046,114400.0
2007-04-23 10:00:00,79.59,79.6,79.47,79.47,121400.0,45.9989,46.0046,45.9295,45.9295,121400.0
2007-04-23 10:05:00,79.48,79.54,79.46,79.52,59800.0,45.9353,45.97,45.9237,45.9584,59800.0
2007-04-23 10:10:00,79.51,79.58,79.49,79.58,57800.0,45.9526,45.9931,45.9411,45.9931,57800.0
2007-04-23 10:15:00,79.57,79.63,79.57,79.58,57800.0,45.9873,46.022,45.9873,45.9931,57800.0
2007-04-23 10:20:00,79.58,79.59,79.56,79.59,58100.0,45.9931,45.9989,45.9815,45.9989,58100.0
2007-04-23 10:25:00,79.59,79.59,79.53,79.58,50100.0,45.9989,45.9989,45.9642,45.9931,50100.0
2007-04-23 10:30:00,79.57,79.6,79.55,79.6,39600.0,45.9873,46.0046,45.9758,46.0046,39600.0
2007-04-23 10:35:00,79.61,79.61,79.56,79.58,63900.0,46.0104,46.0104,45.9815,45.9931,63900.0
2007-04-23 10:40:00,79.6,79.64,79.59,79.59,48800.0,46.0046,46.0278,45.9989,45.9989,48800.0
2007-04-23 10:45:00,79.58,79.65,79.58,79.63,57300.0,45.9931,46.0335,45.9931,46.022,57300.0
2007-04-23 10:50:00,79.63,79.64,79.56,79.57,39100.0,46.022,46.0278,45.9815,45.9873,39100.0
2007-04-23 10:55:00,79.57,79.66,79.54,79.61,70100.0,45.9873,46.0393,45.97,46.0104,70100.0
2007-04-23 11:00:00,79.61,79.68,79.6,79.66,68000.0,46.0104,46.0509,46.0046,46.0393,68000.0
2007-04-23 11:05:00,79.67,79.68,79.57,79.57,72200.0,46.0451,46.0509,45.9873,45.9873,72200.0
2007-04-23 11:10:00,79.57,79.62,79.57,79.61,32700.0,45.9873,46.0162,45.9873,46.0104,32700.0
2007-04-23 11:15:00,79.63,79.63,79.6,79.62,37900.0,46.022,46.022,46.0046,46.0162,37900.0
2007-04-23 11:20:00,79.63,79.63,79.58,79.6,33800.0,46.022,46.022,45.9931,46.0046,33800.0
2007-04-23 11:25:00,79.6,79.62,79.57,79.57,40300.0,46.0046,46.0162,45.9873,45.9873,40300.0
2007-04-23 11:30:00,79.57,79.65,79.53,79.63,95500.0,45.9873,46.0335,45.9642,46.022,95500.0
2007-04-23 11:35:00,79.63,79.64,79.59,79.6,54700.0,46.022,46.0278,45.9989,46.0046,54700.0
2007-04-23 11:40:00,79.6,79.6,79.56,79.59,42000.0,46.0046,46.0046,45.9815,45.9989,42000.0
2007-04-23 11:45:00,79.59,79.59,79.55,79.56,15700.0,45.9989,45.9989,45.9758,45.9815,15700.0
2007-04-23 11:50:00,79.55,79.57,79.55,79.57,68900.0,45.9758,45.9873,45.9758,45.9873,68900.0
2007-04-23 11:55:00,79.57,79.63,79.56,79.62,143800.0,45.9873,46.022,45.9815,46.0162,143800.0
2007-04-23 12:00:00,79.62,79.68,79.6,79.65,97100.0,46.0162,46.0509,46.0046,46.0335,97100.0
2007-04-23 12:05:00,79.64,79.64,79.57,79.57,40700.0,46.0278,46.0278,45.9873,45.9873,40700.0
2007-04-23 12:10:00,79.57,79.57,79.55,79.55,44100.0,45.9873,45.9873,45.9758,45.9758,44100.0
2007-04-23 12:15:00,79.55,79.57,79.47,79.49,148100.0,45.9758,45.9873,45.9295,45.9411,148100.0
2007-04-23 12:20:00,79.49,79.51,79.48,79.48,40900.0,45.9411,45.9526,45.9353,45.9353,40900.0
2007-04-23 12:25:00,79.49,79.52,79.48,79.51,31900.0,45.9411,45.9584,45.9353,45.9526,31900.0
2007-04-23 12:30:00,79.51,79.51,79.5,79.5,10400.0,45.9526,45.9526,45.9469,45.9469,10400.0
2007-04-23 12:35:00,79.51,79.51,79.47,79.47,20800.0,45.9526,45.9526,45.9295,45.9295,20800.0
2007-04-23 12:40:00,79.47,79.49,79.45,79.49,33000.0,45.9295,45.9411,45.918,45.9411,33000.0
2007-04-23 12:45:00,79.49,79.5,79.48,79.5,19500.0,45.9411,45.9469,45.9353,45.9469,19500.0
2007-04-23 12:50:00,79.5,79.5,79.48,79.48,20700.0,45.9469,45.9469,45.9353,45.9353,20700.0
2007-04-23 12:55:00,79.48,79.49,79.45,79.47,152900.0,45.9353,45.9411,45.918,45.9295,152900.0
2007-04-23 13:00:00,79.48,79.5,79.48,79.5,14100.0,45.9353,45.9469,45.9353,45.9469,14100.0
2007-04-23 13:05:00,79.49,79.49,79.46,79.48,39600.0,45.9411,45.9411,45.9237,45.9353,39600.0
2007-04-23 13:10:00,79.48,79.5,79.47,79.47,13300.0,45.9353,45.9469,45.9295,45.9295,13300.0
2007-04-23 13:15:00,79.47,79.53,79.46,79.5,41300.0,45.9295,45.9642,45.9237,45.9469,41300.0
2007-04-23 13:20:00,79.5,79.51,79.46,79.46,36300.0,45.9469,45.9526,45.9237,45.9237,36300.0
2007-04-23 13:25:00,79.46,79.47,79.45,79.47,23400.0,45.9237,45.9295,45.918,45.9295,23400.0
2007-04-23 13:30:00,79.47,79.47,79.45,79.45,14500.0,45.9295,45.9295,45.918,45.918,14500.0
2007-04-23 13:35:00,79.46,79.46,79.41,79.42,42000.0,45.9237,45.9237,45.8948,45.9006,42000.0
2007-04-23 13:40:00,79.43,79.45,79.37,79.39,67300.0,45.9064,45.918,45.8717,45.8833,67300.0
2007-04-23 13:45:00,79.39,79.43,79.38,79.43,54300.0,45.8833,45.9064,45.8775,45.9064,54300.0
2007-04-23 13:50:00,79.44,79.46,79.35,79.35,171400.0,45.9122,45.9237,45.8602,45.8602,171400.0
2007-04-23 13:55:00,79.35,79.37,79.29,79.31,78700.0,45.8602,45.8717,45.8255,45.837,78700.0
2007-04-23 14:00:00,79.29,79.33,79.24,79.33,62000.0,45.8255,45.8486,45.7966,45.8486,62000.0
2007-04-23 14:05:00,79.33,79.36,79.32,79.36,36100.0,45.8486,45.8659,45.8428,45.8659,36100.0
2007-04-23 14:10:00,79.35,79.38,79.32,79.35,28900.0,45.8602,45.8775,45.8428,45.8602,28900.0
2007-04-23 14:15:00,79.34,79.35,79.3,79.33,24400.0,45.8544,45.8602,45.8313,45.8486,24400.0
2007-04-23 14:20:00,79.33,79.33,79.3,79.32,13200.0,45.8486,45.8486,45.8313,45.8428,13200.0
2007-04-23 14:25:00,79.33,79.35,79.3,79.32,30800.0,45.8486,45.8602,45.8313,45.8428,30800.0
2007-04-23 14:30:00,79.32,79.38,79.3,79.37,20400.0,45.8428,45.8775,45.8313,45.8717,20400.0
2007-04-23 14:35:00,79.37,79.41,79.36,79.37,30100.0,45.8717,45.8948,45.8659,45.8717,30100.0
2007-04-23 14:40:00,79.37,79.38,79.34,79.36,47500.0,45.8717,45.8775,45.8544,45.8659,47500.0
2007-04-23 14:45:00,79.36,79.45,79.36,79.45,40300.0,45.8659,45.918,45.8659,45.918,40300.0
2007-04-23 14:50:00,79.44,79.44,79.41,79.43,44000.0,45.9122,45.9122,45.8948,45.9064,44000.0
2007-04-23 14:55:00,79.44,79.44,79.39,79.4,45100.0,45.9122,45.9122,45.8833,45.8891,45100.0
2007-04-23 15:00:00,79.39,79.4,79.36,79.39,51200.0,45.8833,45.8891,45.8659,45.8833,51200.0
2007-04-23 15:05:00,79.39,79.43,79.38,79.43,58500.0,45.8833,45.9064,45.8775,45.9064,58500.0
2007-04-23 15:10:00,79.43,79.46,79.39,79.44,23500.0,45.9064,45.9237,45.8833,45.9122,23500.0
2007-04-23 15:15:00,79.44,79.45,79.43,79.43,39000.0,45.9122,45.918,45.9064,45.9064,39000.0
2007-04-23 15:20:00,79.42,79.45,79.39,79.4,47000.0,45.9006,45.918,45.8833,45.8891,47000.0
2007-04-23 15:25:00,79.41,79.43,79.39,79.42,59100.0,45.8948,45.9064,45.8833,45.9006,59100.0
2007-04-23 15:30:00,79.42,79.44,79.4,79.44,37900.0,45.9006,45.9122,45.8891,45.9122,37900.0
2007-04-23 15:35:00,79.44,79.48,79.43,79.48,26600.0,45.9122,45.9353,45.9064,45.9353,26600.0
2007-04-23 15:40:00,79.48,79.48,79.44,79.44,24400.0,45.9353,45.9353,45.9122,45.9122,24400.0
2007-04-23 15:45:00,79.44,79.46,79.4,79.44,67500.0,45.9122,45.9237,45.8891,45.9122,67500.0
2007-04-23 15:50:00,79.44,79.46,79.38,79.39,59900.0,45.9122,45.9237,45.8775,45.8833,59900.0
2007-04-23 15:55:00,79.39,79.39,79.25,79.26,127700.0,45.8833,45.8833,45.8024,45.8081,127700.0
2007-04-24 09:30:00,79.22,79.22,79.15,79.15,186600.0,45.785,45.785,45.7446,45.7446,186600.0
2007-04-24 09:35:00,79.16,79.27,79.13,79.17,209500.0,45.7504,45.8139,45.733,45.7561,209500.0
2007-04-24 09:40:00,79.17,79.19,79.11,79.15,170800.0,45.7561,45.7677,45.7215,45.7446,170800.0
2007-04-24 09:45:00,79.15,79.16,79.01,79.13,186000.0,45.7446,45.7504,45.6637,45.733,186000.0
2007-04-24 09:50:00,79.14,79.15,79.09,79.1,141000.0,45.7388,45.7446,45.7099,45.7157,141000.0
2007-04-24 09:55:00,79.1,79.14,79.05,79.13,80600.0,45.7157,45.7388,45.6868,45.733,80600.0
2007-04-24 10:00:00,79.13,79.14,78.92,79.01,206300.0,45.733,45.7388,45.6116,45.6637,206300.0
2007-04-24 10:05:00,79.02,79.06,78.89,78.91,134600.0,45.6694,45.6926,45.5943,45.6059,134600.0
2007-04-24 10:10:00,78.93,79.08,78.93,79.0,104400.0,45.6174,45.7041,45.6174,45.6579,104400.0
2007-04-24 10:15:00,79.0,79.06,79.0,79.06,42200.0,45.6579,45.6926,45.6579,45.6926,42200.0
2007-04-24 10:20:00,79.05,79.08,78.88,78.88,177500.0,45.6868,45.7041,45.5885,45.5885,177500.0
2007-04-24 10:25:00,78.88,79.0,78.88,78.98,108600.0,45.5885,45.6579,45.5885,45.6463,108600.0
2007-04-24 10:30:00,78.96,78.98,78.9,78.98,182100.0,45.6348,45.6463,45.6001,45.6463,182100.0
2007-04-24 10:35:00,78.95,78.98,78.9,78.97,65500.0,45.629,45.6463,45.6001,45.6405,65500.0
2007-04-24 10:40:00,78.96,79.02,78.95,79.02,20200.0,45.6348,45.6694,45.629,45.6694,20200.0
2007-04-24 10:45:00,79.01,79.07,78.99,79.05,46100.0,45.6637,45.6983,45.6521,45.6868,46100.0
2007-04-24 10:50:00,79.03,79.04,78.95,78.99,65400.0,45.6752,45.681,45.629,45.6521,65400.0
2007-04-24 10:55:00,78.99,79.01,78.95,78.96,28000.0,45.6521,45.6637,45.629,45.6348,28000.0
2007-04-24 11:00:00,78.96,79.03,78.95,79.03,43100.0,45.6348,45.6752,45.629,45.6752,43100.0
2007-04-24 11:05:00,79.04,79.12,79.04,79.08,233800.0,45.681,45.7272,45.681,45.7041,233800.0
2007-04-24 11:10:00,79.09,79.16,79.09,79.15,143600.0,45.7099,45.7504,45.7099,45.7446,143600.0
2007-04-24 11:15:00,79.16,79.16,79.06,79.07,53300.0,45.7504,45.7504,45.6926,45.6983,53300.0
2007-04-24 11:20:00,79.07,79.14,79.07,79.1,57000.0,45.6983,45.7388,45.6983,45.7157,57000.0
2007-04-24 11:25:00,79.12,79.14,79.08,79.14,57300.0,45.7272,45.7388,45.7041,45.7388,57300.0
2007-04-24 11:30:00,79.16,79.21,79.14,79.15,93300.0,45.7504,45.7792,45.7388,45.7446,93300.0
2007-04-24 11:35:00,79.16,79.17,79.1,79.11,153800.0,45.7504,45.7561,45.7157,45.7215,153800.0
2007-04-24 11:40:00,79.11,79.16,79.11,79.13,62100.0,45.7215,45.7504,45.7215,45.733,62100.0
2007-04-24 11:45:00,79.13,79.13,79.07,79.09,37000.0,45.733,45.733,45.6983,45.7099,37000.0
2007-04-24 11:50:00,79.09,79.12,79.06,79.08,30600.0,45.7099,45.7272,45.6926,45.7041,30600.0
2007-04-24 11:55:00,79.08,79.11,79.06,79.08,24000.0,45.7041,45.7215,45.6926,45.7041,24000.0
2007-04-24 12:00:00,79.06,79.1,79.04,79.08,125600.0,45.6926,45.7157,45.681,45.7041,125600.0
2007-04-24 12:05:00,79.1,79.15,79.08,79.13,27600.0,45.7157,45.7446,45.7041,45.733,27600.0
2007-04-24 12:10:00,79.12,79.2,79.1,79.2,266900.0,45.7272,45.7735,45.7157,45.7735,266900.0
2007-04-24 12:15:00,79.22,79.24,79.19,79.22,100200.0,45.785,45.7966,45.7677,45.785,100200.0
2007-04-24 12:20:00,79.21,79.23,79.16,79.23,86700.0,45.7792,45.7908,45.7504,45.7908,86700.0
2007-04-24 12:25:00,79.23,79.28,79.22,79.26,97800.0,45.7908,45.8197,45.785,45.8081,97800.0
2007-04-24 12:30:00,79.25,79.26,79.22,79.25,59100.0,45.8024,45.8081,45.785,45.8024,59100.0
2007-04-24 12:35:00,79.25,79.25,79.19,79.21,35100.0,45.8024,45.8024,45.7677,45.7792,35100.0
2007-04-24 12:40:00,79.2,79.22,79.18,79.18,69300.0,45.7735,45.785,45.7619,45.7619,69300.0
2007-04-24 12:45:00,79.17,79.17,79.11,79.13,126600.0,45.7561,45.7561,45.7215,45.733,126600.0
2007-04-24 12:50:00,79.14,79.17,79.11,79.16,29000.0,45.7388,45.7561,45.7215,45.7504,29000.0
2007-04-24 12:55:00,79.16,79.21,79.12,79.15,23500.0,45.7504,45.7792,45.7272,45.7446,23500.0
2007-04-24 13:00:00,79.16,79.18,79.08,79.1,17200.0,45.7504,45.7619,45.7041,45.7157,17200.0
2007-04-24 13:05:00,79.09,79.13,79.08,79.12,23200.0,45.7099,45.733,45.7041,45.7272,23200.0
2007-04-24 13:10:00,79.12,79.13,79.07,79.1,23600.0,45.7272,45.733,45.6983,45.7157,23600.0
2007-04-24 13:15:00,79.09,79.12,79.08,79.12,27900.0,45.7099,45.7272,45.7041,45.7272,27900.0
2007-04-24 13:20:00,79.12,79.12,79.04,79.08,12000.0,45.7272,45.7272,45.681,45.7041,12000.0
2007-04-24 13:25:00,79.09,79.1,79.06,79.08,25800.0,45.7099,45.7157,45.6926,45.7041,25800.0
2007-04-24 13:30:00,79.07,79.15,79.07,79.15,18700.0,45.6983,45.7446,45.6983,45.7446,18700.0
2007-04-24 13:35:00,79.15,79.2,79.12,79.13,22500.0,45.7446,45.7735,45.7272,45.733,22500.0
2007-04-24 13:40:00,79.14,79.16,79.1,79.1,9400.0,45.7388,45.7504,45.7157,45.7157,9400.0
2007-04-24 13:45:00,79.1,79.17,79.09,79.16,31000.0,45.7157,45.7561,45.7099,45.7504,31000.0
2007-04-24 13:50:00,79.16,79.18,79.11,79.12,10600.0,45.7504,45.7619,45.7215,45.7272,10600.0
2007-04-24 13:55:00,79.13,79.21,79.13,79.2,36700.0,45.733,45.7792,45.733,45.7735,36700.0
2007-04-24 14:00:00,79.2,79.22,79.17,79.19,20600.0,45.7735,45.785,45.7561,45.7677,20600.0
2007-04-24 14:05:00,79.19,79.23,79.19,79.22,8600.0,45.7677,45.7908,45.7677,45.785,8600.0
2007-04-24 14:10:00,79.23,79.35,79.23,79.34,231000.0,45.7908,45.8602,45.7908,45.8544,231000.0
2007-04-24 14:15:00,79.34,79.34,79.25,79.27,137000.0,45.8544,45.8544,45.8024,45.8139,137000.0
2007-04-24 14:20:00,79.27,79.29,79.2,79.25,59300.0,45.8139,45.8255,45.7735,45.8024,59300.0
2007-04-24 14:25:00,79.25,79.31,79.25,79.31,18300.0,45.8024,45.837,45.8024,45.837,18300.0
2007-04-24 14:30:00,79.31,79.31,79.26,79.26,36200.0,45.837,45.837,45.8081,45.8081,36200.0
2007-04-24 14:35:00,79.25,79.29,79.24,79.24,82100.0,45.8024,45.8255,45.7966,45.7966,82100.0
2007-04-24 14:40:00,79.25,79.28,79.19,79.25,65500.0,45.8024,45.8197,45.7677,45.8024,65500.0
2007-04-24 14:45:00,79.25,79.26,79.21,79.22,42300.0,45.8024,45.8081,45.7792,45.785,42300.0
2007-04-24 14:50:00,79.22,79.23,79.19,79.23,17400.0,45.785,45.7908,45.7677,45.7908,17400.0
2007-04-24 14:55:00,79.21,79.28,79.21,79.27,20300.0,45.7792,45.8197,45.7792,45.8139,20300.0
2007-04-24 15:00:00,79.26,79.29,79.23,79.29,13300.0,45.8081,45.8255,45.7908,45.8255,13300.0
2007-04-24 15:05:00,79.28,79.3,79.25,79.25,88400.0,45.8197,45.8313,45.8024,45.8024,88400.0
2007-04-24 15:10:00,79.24,79.27,79.24,79.25,43100.0,45.7966,45.8139,45.7966,45.8024,43100.0
2007-04-24 15:15:00,79.25,79.28,79.22,79.23,35400.0,45.8024,45.8197,45.785,45.7908,35400.0
2007-04-24 15:20:00,79.23,79.27,79.23,79.25,16400.0,45.7908,45.8139,45.7908,45.8024,16400.0
2007-04-24 15:25:00,79.27,79.29,79.25,79.26,131600.0,45.8139,45.8255,45.8024,45.8081,131600.0
2007-04-24 15:30:00,79.25,79.31,79.24,79.29,35500.0,45.8024,45.837,45.7966,45.8255,35500.0
2007-04-24 15:35:00,79.28,79.3,79.27,79.3,13200.0,45.8197,45.8313,45.8139,45.8313,13200.0
2007-04-24 15:40:00,79.3,79.31,79.2,79.2,113200.0,45.8313,45.837,45.7735,45.7735,113200.0
2007-04-24 15:45:00,79.19,79.22,79.16,79.16,37000.0,45.7677,45.785,45.7504,45.7504,37000.0
2007-04-24 15:50:00,79.17,79.2,79.13,79.14,55700.0,45.7561,45.7735,45.733,45.7388,55700.0
2007-04-24 15:55:00,79.13,79.19,79.09,79.11,270300.0,45.733,45.7677,45.7099,45.7215,270300.0
2007-04-25 09:30:00,79.65,79.8,79.61,79.65,174400.0,46.0335,46.1202,46.0104,46.0335,174400.0
2007-04-25 09:35:00,79.67,79.75,79.59,79.6,172300.0,46.0451,46.0913,45.9989,46.0046,172300.0
2007-04-25 09:40:00,79.61,79.66,79.58,79.63,87500.0,46.0104,46.0393,45.9931,46.022,87500.0
2007-04-25 09:45:00,79.61,79.61,79.46,79.57,81100.0,46.0104,46.0104,45.9237,45.9873,81100.0
2007-04-25 09:50:00,79.56,79.57,79.49,79.53,66500.0,45.9815,45.9873,45.9411,45.9642,66500.0
2007-04-25 09:55:00,79.52,79.6,79.51,79.51,21000.0,45.9584,46.0046,45.9526,45.9526,21000.0
2007-04-25 10:00:00,79.53,79.63,79.41,79.6,117200.0,45.9642,46.022,45.8948,46.0046,117200.0
2007-04-25 10:05:00,79.6,79.6,79.52,79.55,27300.0,46.0046,46.0046,45.9584,45.9758,27300.0
2007-04-25 10:10:00,79.56,79.56,79.48,79.54,45500.0,45.9815,45.9815,45.9353,45.97,45500.0
2007-04-25 10:15:00,79.55,79.55,79.47,79.5,42800.0,45.9758,45.9758,45.9295,45.9469,42800.0
2007-04-25 10:20:00,79.49,79.52,79.44,79.52,32800.0,45.9411,45.9584,45.9122,45.9584,32800.0
2007-04-25 10:25:00,79.52,79.6,79.49,79.6,23100.0,45.9584,46.0046,45.9411,46.0046,23100.0
2007-04-25 10:30:00,79.54,79.67,79.51,79.64,55300.0,45.97,46.0451,45.9526,46.0278,55300.0
2007-04-25 10:35:00,79.63,79.68,79.63,79.65,21400.0,46.022,46.0509,46.022,46.0335,21400.0
2007-04-25 10:40:00,79.65,79.66,79.58,79.62,21400.0,46.0335,46.0393,45.9931,46.0162,21400.0
2007-04-25 10:45:00,79.63,79.72,79.62,79.7,36900.0,46.022,46.074,46.0162,46.0624,36900.0
2007-04-25 10:50:00,79.71,79.72,79.6,79.6,70800.0,46.0682,46.074,46.0046,46.0046,70800.0
2007-04-25 10:55:00,79.6,79.66,79.6,79.61,33900.0,46.0046,46.0393,46.0046,46.0104,33900.0
2007-04-25 11:00:00,79.62,79.68,79.62,79.68,25500.0,46.0162,46.0509,46.0162,46.0509,25500.0
2007-04-25 11:05:00,79.68,79.73,79.67,79.67,37200.0,46.0509,46.0798,46.0451,46.0451,37200.0
2007-04-25 11:10:00,79.67,79.67,79.63,79.66,8500.0,46.0451,46.0451,46.022,46.0393,8500.0
2007-04-25 11:15:00,79.67,79.67,79.62,79.66,16400.0,46.0451,46.0451,46.0162,46.0393,16400.0
2007-04-25 11:20:00,79.66,79.69,79.64,79.66,41800.0,46.0393,46.0567,46.0278,46.0393,41800.0
2007-04-25 11:25:00,79.66,79.71,79.66,79.67,49000.0,46.0393,46.0682,46.0393,46.0451,49000.0
2007-04-25 11:30:00,79.68,79.75,79.68,79.72,283600.0,46.0509,46.0913,46.0509,46.074,283600.0
2007-04-25 11:35:00,79.71,79.71,79.67,79.67,40600.0,46.0682,46.0682,46.0451,46.0451,40600.0
2007-04-25 11:40:00,79.68,79.72,79.68,79.72,112200.0,46.0509,46.074,46.0509,46.074,112200.0
2007-04-25 11:45:00,79.71,79.75,79.71,79.72,98600.0,46.0682,46.0913,46.0682,46.074,98600.0
2007-04-25 11:50:00,79.73,79.76,79.72,79.73,62400.0,46.0798,46.0971,46.074,46.0798,62400.0
2007-04-25 11:55:00,79.73,79.8,79.71,79.73,129900.0,46.0798,46.1202,46.0682,46.0798,129900.0
2007-04-25 12:00:00,79.73,79.74,79.7,79.7,64800.0,46.0798,46.0856,46.0624,46.0624,64800.0
2007-04-25 12:05:00,79.7,79.78,79.65,79.66,183400.0,46.0624,46.1087,46.0335,46.0393,183400.0
2007-04-25 12:10:00,79.65,79.73,79.64,79.69,34000.0,46.0335,46.0798,46.0278,46.0567,34000.0
2007-04-25 12:15:00,79.69,79.71,79.68,79.7,14200.0,46.0567,46.0682,46.0509,46.0624,14200.0
2007-04-25 12:20:00,79.69,79.72,79.68,79.68,112100.0,46.0567,46.074,46.0509,46.0509,112100.0
2007-04-25 12:25:00,79.69,79.7,79.66,79.69,61100.0,46.0567,46.0624,46.0393,46.0567,61100.0
2007-04-25 12:30:00,79.69,79.7,79.65,79.66,50100.0,46.0567,46.0624,46.0335,46.0393,50100.0
2007-04-25 12:35:00,79.66,79.67,79.62,79.64,45100.0,46.0393,46.0451,46.0162,46.0278,45100.0
2007-04-25 12:40:00,79.64,79.66,79.64,79.66,16500.0,46.0278,46.0393,46.0278,46.0393,16500.0
2007-04-25 12:45:00,79.66,79.69,79.64,79.67,15000.0,46.0393,46.0567,46.0278,46.0451,15000.0
2007-04-25 12:50:00,79.66,79.69,79.65,79.65,20300.0,46.0393,46.0567,46.0335,46.0335,20300.0
2007-04-25 12:55:00,79.65,79.65,79.6,79.64,36400.0,46.0335,46.0335,46.0046,46.0278,36400.0
2007-04-25 13:00:00,79.65,79.67,79.62,79.67,29700.0,46.0335,46.0451,46.0162,46.0451,29700.0
2007-04-25 13:05:00,79.67,79.7,79.66,79.67,31200.0,46.0451,46.0624,46.0393,46.0451,31200.0
2007-04-25 13:10:00,79.67,79.7,79.66,79.7,21200.0,46.0451,46.0624,46.0393,46.0624,21200.0
2007-04-25 13:15:00,79.69,79.75,79.68,79.75,33100.0,46.0567,46.0913,46.0509,46.0913,33100.0
2007-04-25 13:20:00,79.75,79.82,79.75,79.76,73500.0,46.0913,46.1318,46.0913,46.0971,73500.0
2007-04-25 13:25:00,79.77,79.77,79.74,79.75,31900.0,46.1029,46.1029,46.0856,46.0913,31900.0
2007-04-25 13:30:00,79.73,79.82,79.73,79.76,32600.0,46.0798,46.1318,46.0798,46.0971,32600.0
2007-04-25 13:35:00,79.74,79.77,79.7,79.7,43100.0,46.0856,46.1029,46.0624,46.0624,43100.0
2007-04-25 13:40:00,79.7,79.71,79.68,79.7,20700.0,46.0624,46.0682,46.0509,46.0624,20700.0
2007-04-25 13:45:00,79.7,79.72,79.69,79.71,20400.0,46.0624,46.074,46.0567,46.0682,20400.0
2007-04-25 13:50:00,79.73,79.79,79.72,79.79,31500.0,46.0798,46.1145,46.074,46.1145,31500.0
2007-04-25 13:55:00,79.79,79.84,79.77,79.83,41600.0,46.1145,46.1434,46.1029,46.1376,41600.0
2007-04-25 14:00:00,79.82,79.86,79.76,79.78,67900.0,46.1318,46.1549,46.0971,46.1087,67900.0
2007-04-25 14:05:00,79.78,79.86,79.78,79.83,73700.0,46.1087,46.1549,46.1087,46.1376,73700.0
2007-04-25 14:10:00,79.83,79.84,79.8,79.83,71900.0,46.1376,46.1434,46.1202,46.1376,71900.0
2007-04-25 14:15:00,79.83,79.88,79.83,79.85,49300.0,46.1376,46.1665,46.1376,46.1491,49300.0
2007-04-25 14:20:00,79.85,79.85,79.79,79.83,59600.0,46.1491,46.1491,46.1145,46.1376,59600.0
2007-04-25 14:25:00,79.83,79.86,79.81,79.81,46600.0,46.1376,46.1549,46.126,46.126,46600.0
2007-04-25 14:30:00,79.82,79.88,79.81,79.87,21800.0,46.1318,46.1665,46.126,46.1607,21800.0
2007-04-25 14:35:00,79.88,79.9,79.86,79.9,87700.0,46.1665,46.178,46.1549,46.178,87700.0
2007-04-25 14:40:00,79.9,79.92,79.85,79.86,127100.0,46.178,46.1896,46.1491,46.1549,127100.0
2007-04-25 14:45:00,79.87,79.89,79.87,79.89,26500.0,46.1607,46.1723,46.1607,46.1723,26500.0
2007-04-25 14:50:00,79.89,79.9,79.87,79.89,20200.0,46.1723,46.178,46.1607,46.1723,20200.0
2007-04-25 14:55:00,79.88,79.97,79.88,79.94,42400.0,46.1665,46.2185,46.1665,46.2012,42400.0
2007-04-25 15:00:00,79.94,79.96,79.92,79.95,33300.0,46.2012,46.2127,46.1896,46.2069,33300.0
2007-04-25 15:05:00,79.95,79.97,79.92,79.96,42800.0,46.2069,46.2185,46.1896,46.2127,42800.0
2007-04-25 15:10:00,79.96,79.96,79.9,79.93,23200.0,46.2127,46.2127,46.178,46.1954,23200.0
2007-04-25 15:15:00,79.93,79.95,79.89,79.91,56600.0,46.1954,46.2069,46.1723,46.1838,56600.0
2007-04-25 15:20:00,79.91,79.95,79.88,79.93,33500.0,46.1838,46.2069,46.1665,46.1954,33500.0
2007-04-25 15:25:00,79.94,79.99,79.93,79.99,81500.0,46.2012,46.23,46.1954,46.23,81500.0
2007-04-25 15:30:00,79.98,80.0,79.95,79.98,152700.0,46.2243,46.2358,46.2069,46.2243,152700.0
2007-04-25 15:35:00,79.98,80.03,79.94,79.98,53600.0,46.2243,46.2532,46.2012,46.2243,53600.0
2007-04-25 15:40:00,79.98,79.99,79.93,79.96,60600.0,46.2243,46.23,46.1954,46.2127,60600.0
2007-04-25 15:45:00,79.95,79.99,79.91,79.93,44900.0,46.2069,46.23,46.1838,46.1954,44900.0
2007-04-25 15:50:00,79.93,79.96,79.89,79.92,93100.0,46.1954,46.2127,46.1723,46.1896,93100.0
2007-04-25 15:55:00,79.9,79.99,79.9,79.98,152900.0,46.178,46.23,46.178,46.2243,152900.0
2007-04-26 09:30:00,79.66,79.95,79.57,79.63,28700.0,46.0393,46.2069,45.9873,46.022,28700.0
2007-04-26 09:35:00,79.63,79.7,79.63,79.65,335000.0,46.022,46.0624,46.022,46.0335,335000.0
2007-04-26 09:40:00,79.66,79.72,79.63,79.65,124700.0,46.0393,46.074,46.022,46.0335,124700.0
2007-04-26 09:45:00,79.66,79.66,79.55,79.6,138400.0,46.0393,46.0393,45.9758,46.0046,138400.0
2007-04-26 09:50:00,79.59,79.6,79.44,79.44,277500.0,45.9989,46.0046,45.9122,45.9122,277500.0
2007-04-26 09:55:00,79.45,79.48,79.41,79.43,151100.0,45.918,45.9353,45.8948,45.9064,151100.0
2007-04-26 10:00:00,79.43,79.46,79.39,79.41,167500.0,45.9064,45.9237,45.8833,45.8948,167500.0
2007-04-26 10:05:00,79.41,79.49,79.4,79.49,108300.0,45.8948,45.9411,45.8891,45.9411,108300.0
2007-04-26 10:10:00,79.48,79.49,79.37,79.43,202800.0,45.9353,45.9411,45.8717,45.9064,202800.0
2007-04-26 10:15:00,79.42,79.43,79.37,79.38,107600.0,45.9006,45.9064,45.8717,45.8775,107600.0
2007-04-26 10:20:00,79.39,79.39,79.25,79.38,154900.0,45.8833,45.8833,45.8024,45.8775,154900.0
2007-04-26 10:25:00,79.37,79.43,79.36,79.37,96400.0,45.8717,45.9064,45.8659,45.8717,96400.0
2007-04-26 10:30:00,79.37,79.5,79.36,79.49,79100.0,45.8717,45.9469,45.8659,45.9411,79100.0
2007-04-26 10:35:00,79.49,79.56,79.46,79.46,174100.0,45.9411,45.9815,45.9237,45.9237,174100.0
2007-04-26 10:40:00,79.47,79.56,79.46,79.56,129800.0,45.9295,45.9815,45.9237,45.9815,129800.0
2007-04-26 10:45:00,79.56,79.57,79.51,79.53,143700.0,45.9815,45.9873,45.9526,45.9642,143700.0
2007-04-26 10:50:00,79.52,79.55,79.47,79.47,177200.0,45.9584,45.9758,45.9295,45.9295,177200.0
2007-04-26 10:55:00,79.47,79.57,79.47,79.56,80200.0,45.9295,45.9873,45.9295,45.9815,80200.0
2007-04-26 11:00:00,79.57,79.58,79.5,79.5,114300.0,45.9873,45.9931,45.9469,45.9469,114300.0
2007-04-26 11:05:00,79.49,79.6,79.48,79.55,216100.0,45.9411,46.0046,45.9353,45.9758,216100.0
2007-04-26 11:10:00,79.54,79.62,79.52,79.6,117800.0,45.97,46.0162,45.9584,46.0046,117800.0
2007-04-26 11:15:00,79.6,79.6,79.53,79.57,81100.0,46.0046,46.0046,45.9642,45.9873,81100.0
2007-04-26 11:20:00,79.58,79.59,79.44,79.47,178700.0,45.9931,45.9989,45.9122,45.9295,178700.0
2007-04-26 11:25:00,79.46,79.49,79.46,79.47,103900.0,45.9237,45.9411,45.9237,45.9295,103900.0
2007-04-26 11:30:00,79.48,79.5,79.46,79.49,46300.0,45.9353,45.9469,45.9237,45.9411,46300.0
2007-04-26 11:35:00,79.51,79.52,79.47,79.51,92200.0,45.9526,45.9584,45.9295,45.9526,92200.0
2007-04-26 11:40:00,79.52,79.55,79.49,79.55,31100.0,45.9584,45.9758,45.9411,45.9758,31100.0
2007-04-26 11:45:00,79.55,79.59,79.54,79.55,32900.0,45.9758,45.9989,45.97,45.9758,32900.0
2007-04-26 11:50:00,79.54,79.57,79.51,79.51,25000.0,45.97,45.9873,45.9526,45.9526,25000.0
2007-04-26 11:55:00,79.52,79.52,79.41,79.45,23500.0,45.9584,45.9584,45.8948,45.918,23500.0
2007-04-26 12:00:00,79.45,79.51,79.44,79.47,36000.0,45.918,45.9526,45.9122,45.9295,36000.0
2007-04-26 12:05:00,79.46,79.49,79.45,79.47,19900.0,45.9237,45.9411,45.918,45.9295,19900.0
2007-04-26 12:10:00,79.48,79.5,79.44,79.45,23900.0,45.9353,45.9469,45.9122,45.918,23900.0
2007-04-26 12:15:00,79.44,79.47,79.44,79.47,18000.0,45.9122,45.9295,45.9122,45.9295,18000.0
2007-04-26 12:20:00,79.48,79.5,79.47,79.5,43000.0,45.9353,45.9469,45.9295,45.9469,43000.0
2007-04-26 12:25:00,79.51,79.51,79.48,79.49,20000.0,45.9526,45.9526,45.9353,45.9411,20000.0
2007-04-26 12:30:00,79.49,79.54,79.48,79.54,32600.0,45.9411,45.97,45.9353,45.97,32600.0
2007-04-26 12:35:00,79.54,79.57,79.53,79.54,21700.0,45.97,45.9873,45.9642,45.97,21700.0
2007-04-26 12:40:00,79.55,79.55,79.5,79.52,34500.0,45.9758,45.9758,45.9469,45.9584,34500.0
2007-04-26 12:45:00,79.53,79.53,79.5,79.5,15000.0,45.9642,45.9642,45.9469,45.9469,15000.0
2007-04-26 12:50:00,79.5,79.5,79.45,79.45,23800.0,45.9469,45.9469,45.918,45.918,23800.0
2007-04-26 12:55:00,79.44,79.49,79.44,79.48,14500.0,45.9122,45.9411,45.9122,45.9353,14500.0
2007-04-26 13:00:00,79.47,79.49,79.47,79.49,19200.0,45.9295,45.9411,45.9295,45.9411,19200.0
2007-04-26 13:05:00,79.49,79.49,79.47,79.48,15200.0,45.9411,45.9411,45.9295,45.9353,15200.0
2007-04-26 13:10:00,79.47,79.5,79.47,79.5,26700.0,45.9295,45.9469,45.9295,45.9469,26700.0
2007-04-26 13:15:00,79.49,79.53,79.49,79.5,29400.0,45.9411,45.9642,45.9411,45.9469,29400.0
2007-04-26 13:20:00,79.5,79.51,79.43,79.44,39300.0,45.9469,45.9526,45.9064,45.9122,39300.0
2007-04-26 13:25:00,79.47,79.5,79.45,79.48,52200.0,45.9295,45.9469,45.918,45.9353,52200.0
2007-04-26 13:30:00,79.48,79.52,79.48,79.48,44400.0,45.9353,45.9584,45.9353,45.9353,44400.0
2007-04-26 13:35:00,79.47,79.48,79.42,79.42,28800.0,45.9295,45.9353,45.9006,45.9006,28800.0
2007-04-26 13:40:00,79.42,79.44,79.39,79.43,54800.0,45.9006,45.9122,45.8833,45.9064,54800.0
2007-04-26 13:45:00,79.44,79.48,79.43,79.47,30900.0,45.9122,45.9353,45.9064,45.9295,30900.0
2007-04-26 13:50:00,79.47,79.49,79.47,79.48,22900.0,45.9295,45.9411,45.9295,45.9353,22900.0
2007-04-26 13:55:00,79.48,79.49,79.45,79.46,27400.0,45.9353,45.9411,45.918,45.9237,27400.0
2007-04-26 14:00:00,79.45,79.51,79.44,79.49,66500.0,45.918,45.9526,45.9122,45.9411,66500.0
2007-04-26 14:05:00,79.49,79.54,79.48,79.53,24400.0,45.9411,45.97,45.9353,45.9642,24400.0
2007-04-26 14:10:00,79.54,79.58,79.52,79.58,31000.0,45.97,45.9931,45.9584,45.9931,31000.0
2007-04-26 14:15:00,79.58,79.61,79.58,79.59,27000.0,45.9931,46.0104,45.9931,45.9989,27000.0
2007-04-26 14:20:00,79.59,79.63,79.58,79.58,24500.0,45.9989,46.022,45.9931,45.9931,24500.0
2007-04-26 14:25:00,79.58,79.61,79.57,79.58,24300.0,45.9931,46.0104,45.9873,45.9931,24300.0
2007-04-26 14:30:00,79.58,79.59,79.53,79.58,40100.0,45.9931,45.9989,45.9642,45.9931,40100.0
2007-04-26 14:35:00,79.59,79.65,79.57,79.64,78800.0,45.9989,46.0335,45.9873,46.0278,78800.0
2007-04-26 14:40:00,79.63,79.64,79.59,79.63,80600.0,46.022,46.0278,45.9989,46.022,80600.0
2007-04-26 14:45:00,79.63,79.7,79.62,79.69,45800.0,46.022,46.0624,46.0162,46.0567,45800.0
2007-04-26 14:50:00,79.69,79.69,79.61,79.61,118800.0,46.0567,46.0567,46.0104,46.0104,118800.0
2007-04-26 14:55:00,79.61,79.61,79.57,79.6,32200.0,46.0104,46.0104,45.9873,46.0046,32200.0
2007-04-26 15:00:00,79.6,79.63,79.59,79.61,54700.0,46.0046,46.022,45.9989,46.0104,54700.0
2007-04-26 15:05:00,79.61,79.64,79.61,79.63,38900.0,46.0104,46.0278,46.0104,46.022,38900.0
2007-04-26 15:10:00,79.62,79.65,79.6,79.65,38800.0,46.0162,46.0335,46.0046,46.0335,38800.0
2007-04-26 15:15:00,79.64,79.65,79.61,79.61,45200.0,46.0278,46.0335,46.0104,46.0104,45200.0
2007-04-26 15:20:00,79.61,79.62,79.58,79.59,28200.0,46.0104,46.0162,45.9931,45.9989,28200.0
2007-04-26 15:25:00,79.59,79.59,79.56,79.58,27300.0,45.9989,45.9989,45.9815,45.9931,27300.0
2007-04-26 15:30:00,79.58,79.58,79.53,79.53,35800.0,45.9931,45.9931,45.9642,45.9642,35800.0
2007-04-26 15:35:00,79.54,79.56,79.49,79.5,52200.0,45.97,45.9815,45.9411,45.9469,52200.0
2007-04-26 15:40:00,79.5,79.51,79.48,79.5,70000.0,45.9469,45.9526,45.9353,45.9469,70000.0
2007-04-26 15:45:00,79.5,79.53,79.5,79.53,61300.0,45.9469,45.9642,45.9469,45.9642,61300.0
2007-04-26 15:50:00,79.53,79.54,79.46,79.47,129400.0,45.9642,45.97,45.9237,45.9295,129400.0
2007-04-26 15:55:00,79.47,79.52,79.41,79.44,130100.0,45.9295,45.9584,45.8948,45.9122,130100.0
2007-04-27 09:30:00,79.3,79.4,79.29,79.37,94900.0,45.8313,45.8891,45.8255,45.8717,94900.0
2007-04-27 09:35:00,79.36,79.38,79.31,79.34,79600.0,45.8659,45.8775,45.837,45.8544,79600.0
2007-04-27 09:40:00,79.33,79.41,79.32,79.41,59000.0,45.8486,45.8948,45.8428,45.8948,59000.0
2007-04-27 09:45:00,79.4,79.42,79.32,79.35,45300.0,45.8891,45.9006,45.8428,45.8602,45300.0
2007-04-27 09:50:00,79.35,79.39,79.27,79.3,56800.0,45.8602,45.8833,45.8139,45.8313,56800.0
2007-04-27 09:55:00,79.3,79.34,79.27,79.3,11400.0,45.8313,45.8544,45.8139,45.8313,11400.0
2007-04-27 10:00:00,79.3,79.42,79.3,79.34,64500.0,45.8313,45.9006,45.8313,45.8544,64500.0
2007-04-27 10:05:00,79.34,79.49,79.34,79.42,41400.0,45.8544,45.9411,45.8544,45.9006,41400.0
2007-04-27 10:10:00,79.41,79.44,79.38,79.4,44400.0,45.8948,45.9122,45.8775,45.8891,44400.0
2007-04-27 10:15:00,79.41,79.5,79.4,79.46,44800.0,45.8948,45.9469,45.8891,45.9237,44800.0
2007-04-27 10:20:00,79.46,79.5,79.43,79.44,23300.0,45.9237,45.9469,45.9064,45.9122,23300.0
2007-04-27 10:25:00,79.43,79.48,79.41,79.47,25500.0,45.9064,45.9353,45.8948,45.9295,25500.0
2007-04-27 10:30:00,79.49,79.52,79.38,79.44,32100.0,45.9411,45.9584,45.8775,45.9122,32100.0
2007-04-27 10:35:00,79.42,79.44,79.37,79.4,57700.0,45.9006,45.9122,45.8717,45.8891,57700.0
2007-04-27 10:40:00,79.39,79.39,79.32,79.35,66300.0,45.8833,45.8833,45.8428,45.8602,66300.0
2007-04-27 10:45:00,79.35,79.35,79.23,79.31,53800.0,45.8602,45.8602,45.7908,45.837,53800.0
2007-04-27 10:50:00,79.3,79.37,79.27,79.29,76100.0,45.8313,45.8717,45.8139,45.8255,76100.0
2007-04-27 10:55:00,79.28,79.34,79.27,79.3,48700.0,45.8197,45.8544,45.8139,45.8313,48700.0
2007-04-27 11:00:00,79.29,79.33,79.27,79.27,55700.0,45.8255,45.8486,45.8139,45.8139,55700.0
2007-04-27 11:05:00,79.26,79.27,79.13,79.24,47600.0,45.8081,45.8139,45.733,45.7966,47600.0
2007-04-27 11:10:00,79.24,79.25,79.18,79.19,37000.0,45.7966,45.8024,45.7619,45.7677,37000.0
2007-04-27 11:15:00,79.2,79.21,79.13,79.13,66200.0,45.7735,45.7792,45.733,45.733,66200.0
2007-04-27 11:20:00,79.17,79.25,79.17,79.23,33100.0,45.7561,45.8024,45.7561,45.7908,33100.0
2007-04-27 11:25:00,79.23,79.25,79.13,79.16,213600.0,45.7908,45.8024,45.733,45.7504,213600.0
2007-04-27 11:30:00,79.15,79.17,79.11,79.11,266200.0,45.7446,45.7561,45.7215,45.7215,266200.0
2007-04-27 11:35:00,79.12,79.24,79.12,79.19,31200.0,45.7272,45.7966,45.7272,45.7677,31200.0
2007-04-27 11:40:00,79.19,79.22,79.18,79.2,135500.0,45.7677,45.785,45.7619,45.7735,135500.0
2007-04-27 11:45:00,79.21,79.24,79.2,79.23,38200.0,45.7792,45.7966,45.7735,45.7908,38200.0
2007-04-27 11:50:00,79.24,79.27,79.23,79.25,72900.0,45.7966,45.8139,45.7908,45.8024,72900.0
2007-04-27 11:55:00,79.26,79.3,79.25,79.3,46500.0,45.8081,45.8313,45.8024,45.8313,46500.0
2007-04-27 12:00:00,79.31,79.35,79.27,79.32,21500.0,45.837,45.8602,45.8139,45.8428,21500.0
2007-04-27 12:05:00,79.34,79.34,79.29,79.3,29600.0,45.8544,45.8544,45.8255,45.8313,29600.0
2007-04-27 12:10:00,79.3,79.37,79.3,79.36,17900.0,45.8313,45.8717,45.8313,45.8659,17900.0
2007-04-27 12:15:00,79.35,79.35,79.3,79.31,35800.0,45.8602,45.8602,45.8313,45.837,35800.0
2007-04-27 12:20:00,79.31,79.33,79.28,79.31,34400.0,45.837,45.8486,45.8197,45.837,34400.0
2007-04-27 12:25:00,79.3,79.32,79.29,79.3,59500.0,45.8313,45.8428,45.8255,45.8313,59500.0
2007-04-27 12:30:00,79.29,79.29,79.25,79.26,38900.0,45.8255,45.8255,45.8024,45.8081,38900.0
2007-04-27 12:35:00,79.27,79.3,79.23,79.3,19500.0,45.8139,45.8313,45.7908,45.8313,19500.0
2007-04-27 12:40:00,79.3,79.35,79.28,79.3,50300.0,45.8313,45.8602,45.8197,45.8313,50300.0
2007-04-27 12:45:00,79.3,79.31,79.25,79.29,17600.0,45.8313,45.837,45.8024,45.8255,17600.0
2007-04-27 12:50:00,79.28,79.3,79.28,79.3,8900.0,45.8197,45.8313,45.8197,45.8313,8900.0
2007-04-27 12:55:00,79.3,79.31,79.28,79.28,14900.0,45.8313,45.837,45.8197,45.8197,14900.0
2007-04-27 13:00:00,79.28,79.3,79.25,79.3,16400.0,45.8197,45.8313,45.8024,45.8313,16400.0
2007-04-27 13:05:00,79.29,79.3,79.26,79.3,22200.0,45.8255,45.8313,45.8081,45.8313,22200.0
2007-04-27 13:10:00,79.3,79.32,79.28,79.31,34400.0,45.8313,45.8428,45.8197,45.837,34400.0
2007-04-27 13:15:00,79.31,79.32,79.3,79.32,18000.0,45.837,45.8428,45.8313,45.8428,18000.0
2007-04-27 13:20:00,79.31,79.37,79.31,79.35,8100.0,45.837,45.8717,45.837,45.8602,8100.0
2007-04-27 13:25:00,79.35,79.38,79.35,79.36,13600.0,45.8602,45.8775,45.8602,45.8659,13600.0
2007-04-27 13:30:00,79.38,79.42,79.38,79.41,26800.0,45.8775,45.9006,45.8775,45.8948,26800.0
2007-04-27 13:35:00,79.41,79.45,79.41,79.42,22800.0,45.8948,45.918,45.8948,45.9006,22800.0
2007-04-27 13:40:00,79.42,79.47,79.41,79.47,49000.0,45.9006,45.9295,45.8948,45.9295,49000.0
2007-04-27 13:45:00,79.46,79.46,79.44,79.44,17300.0,45.9237,45.9237,45.9122,45.9122,17300.0
2007-04-27 13:50:00,79.45,79.48,79.43,79.45,28200.0,45.918,45.9353,45.9064,45.918,28200.0
2007-04-27 13:55:00,79.46,79.46,79.4,79.43,19900.0,45.9237,45.9237,45.8891,45.9064,19900.0
2007-04-27 14:00:00,79.44,79.44,79.4,79.4,31900.0,45.9122,45.9122,45.8891,45.8891,31900.0
2007-04-27 14:05:00,79.4,79.47,79.4,79.47,35900.0,45.8891,45.9295,45.8891,45.9295,35900.0
2007-04-27 14:10:00,79.47,79.47,79.42,79.44,15400.0,45.9295,45.9295,45.9006,45.9122,15400.0
2007-04-27 14:15:00,79.45,79.5,79.44,79.47,14700.0,45.918,45.9469,45.9122,45.9295,14700.0
2007-04-27 14:20:00,79.49,79.54,79.47,79.52,28300.0,45.9411,45.97,45.9295,45.9584,28300.0
2007-04-27 14:25:00,79.51,79.52,79.46,79.47,42700.0,45.9526,45.9584,45.9237,45.9295,42700.0
2007-04-27 14:30:00,79.46,79.47,79.45,79.46,26500.0,45.9237,45.9295,45.918,45.9237,26500.0
2007-04-27 14:35:00,79.48,79.48,79.45,79.48,46600.0,45.9353,45.9353,45.918,45.9353,46600.0
2007-04-27 14:40:00,79.47,79.59,79.47,79.55,44200.0,45.9295,45.9989,45.9295,45.9758,44200.0
2007-04-27 14:45:00,79.55,79.57,79.52,79.53,43100.0,45.9758,45.9873,45.9584,45.9642,43100.0
2007-04-27 14:50:00,79.52,79.56,79.48,79.48,57100.0,45.9584,45.9815,45.9353,45.9353,57100.0
2007-04-27 14:55:00,79.48,79.5,79.47,79.5,43300.0,45.9353,45.9469,45.9295,45.9469,43300.0
2007-04-27 15:00:00,79.49,79.51,79.48,79.49,47200.0,45.9411,45.9526,45.9353,45.9411,47200.0
2007-04-27 15:05:00,79.49,79.49,79.45,79.48,40600.0,45.9411,45.9411,45.918,45.9353,40600.0
2007-04-27 15:10:00,79.48,79.54,79.46,79.47,42100.0,45.9353,45.97,45.9237,45.9295,42100.0
2007-04-27 15:15:00,79.47,79.47,79.42,79.43,32400.0,45.9295,45.9295,45.9006,45.9064,32400.0
2007-04-27 15:20:00,79.43,79.43,79.37,79.38,47700.0,45.9064,45.9064,45.8717,45.8775,47700.0
2007-04-27 15:25:00,79.37,79.37,79.3,79.35,51600.0,45.8717,45.8717,45.8313,45.8602,51600.0
2007-04-27 15:30:00,79.35,79.42,79.35,79.38,46500.0,45.8602,45.9006,45.8602,45.8775,46500.0
2007-04-27 15:35:00,79.38,79.43,79.37,79.43,21200.0,45.8775,45.9064,45.8717,45.9064,21200.0
2007-04-27 15:40:00,79.43,79.43,79.34,79.35,83600.0,45.9064,45.9064,45.8544,45.8602,83600.0
2007-04-27 15:45:00,79.34,79.41,79.33,79.35,78900.0,45.8544,45.8948,45.8486,45.8602,78900.0
2007-04-27 15:50:00,79.36,79.39,79.34,79.35,108900.0,45.8659,45.8833,45.8544,45.8602,108900.0
2007-04-27 15:55:00,79.35,79.46,79.34,79.44,169900.0,45.8602,45.9237,45.8544,45.9122,169900.0
2007-04-30 09:30:00,79.42,79.49,79.36,79.38,140600.0,45.9006,45.9411,45.8659,45.8775,140600.0
2007-04-30 09:35:00,79.38,79.41,79.3,79.3,154100.0,45.8775,45.8948,45.8313,45.8313,154100.0
2007-04-30 09:40:00,79.3,79.36,79.18,79.23,131500.0,45.8313,45.8659,45.7619,45.7908,131500.0
2007-04-30 09:45:00,79.22,79.26,79.2,79.2,41000.0,45.785,45.8081,45.7735,45.7735,41000.0
2007-04-30 09:50:00,79.21,79.33,79.21,79.32,111200.0,45.7792,45.8486,45.7792,45.8428,111200.0
2007-04-30 09:55:00,79.33,79.42,79.3,79.38,51400.0,45.8486,45.9006,45.8313,45.8775,51400.0
2007-04-30 10:00:00,79.38,79.39,79.34,79.39,31100.0,45.8775,45.8833,45.8544,45.8833,31100.0
2007-04-30 10:05:00,79.37,79.37,79.29,79.3,48100.0,45.8717,45.8717,45.8255,45.8313,48100.0
2007-04-30 10:10:00,79.3,79.32,79.27,79.31,48300.0,45.8313,45.8428,45.8139,45.837,48300.0
2007-04-30 10:15:00,79.32,79.51,79.32,79.5,32100.0,45.8428,45.9526,45.8428,45.9469,32100.0
2007-04-30 10:20:00,79.49,79.49,79.41,79.45,39600.0,45.9411,45.9411,45.8948,45.918,39600.0
2007-04-30 10:25:00,79.46,79.46,79.39,79.41,18900.0,45.9237,45.9237,45.8833,45.8948,18900.0
2007-04-30 10:30:00,79.42,79.45,79.38,79.42,11200.0,45.9006,45.918,45.8775,45.9006,11200.0
2007-04-30 10:35:00,79.43,79.53,79.42,79.51,27100.0,45.9064,45.9642,45.9006,45.9526,27100.0
2007-04-30 10:40:00,79.52,79.56,79.49,79.54,38300.0,45.9584,45.9815,45.9411,45.97,38300.0
2007-04-30 10:45:00,79.54,79.58,79.5,79.58,86200.0,45.97,45.9931,45.9469,45.9931,86200.0
2007-04-30 10:50:00,79.58,79.64,79.57,79.62,66200.0,45.9931,46.0278,45.9873,46.0162,66200.0
2007-04-30 10:55:00,79.62,79.63,79.55,79.6,45100.0,46.0162,46.022,45.9758,46.0046,45100.0
2007-04-30 11:00:00,79.6,79.66,79.56,79.56,40700.0,46.0046,46.0393,45.9815,45.9815,40700.0
2007-04-30 11:05:00,79.57,79.64,79.55,79.59,37500.0,45.9873,46.0278,45.9758,45.9989,37500.0
2007-04-30 11:10:00,79.59,79.61,79.57,79.6,12200.0,45.9989,46.0104,45.9873,46.0046,12200.0
2007-04-30 11:15:00,79.6,79.61,79.58,79.61,19300.0,46.0046,46.0104,45.9931,46.0104,19300.0
2007-04-30 11:20:00,79.61,79.62,79.57,79.61,23900.0,46.0104,46.0162,45.9873,46.0104,23900.0
2007-04-30 11:25:00,79.61,79.71,79.58,79.69,86600.0,46.0104,46.0682,45.9931,46.0567,86600.0
2007-04-30 11:30:00,79.73,79.8,79.65,79.65,249200.0,46.0798,46.1202,46.0335,46.0335,249200.0
2007-04-30 11:35:00,79.64,79.64,79.51,79.51,74700.0,46.0278,46.0278,45.9526,45.9526,74700.0
2007-04-30 11:40:00,79.5,79.54,79.46,79.5,36500.0,45.9469,45.97,45.9237,45.9469,36500.0
2007-04-30 11:45:00,79.5,79.5,79.47,79.47,35400.0,45.9469,45.9469,45.9295,45.9295,35400.0
2007-04-30 11:50:00,79.46,79.53,79.46,79.51,74700.0,45.9237,45.9642,45.9237,45.9526,74700.0
2007-04-30 11:55:00,79.5,79.52,79.44,79.49,30500.0,45.9469,45.9584,45.9122,45.9411,30500.0
2007-04-30 12:00:00,79.47,79.49,79.47,79.48,18400.0,45.9295,45.9411,45.9295,45.9353,18400.0
2007-04-30 12:05:00,79.49,79.6,79.48,79.56,28000.0,45.9411,46.0046,45.9353,45.9815,28000.0
2007-04-30 12:10:00,79.57,79.58,79.53,79.58,26200.0,45.9873,45.9931,45.9642,45.9931,26200.0
2007-04-30 12:15:00,79.58,79.62,79.55,79.58,21100.0,45.9931,46.0162,45.9758,45.9931,21100.0
2007-04-30 12:20:00,79.56,79.62,79.54,79.58,57400.0,45.9815,46.0162,45.97,45.9931,57400.0
2007-04-30 12:25:00,79.59,79.69,79.59,79.69,28600.0,45.9989,46.0567,45.9989,46.0567,28600.0
2007-04-30 12:30:00,79.69,79.72,79.67,79.71,21000.0,46.0567,46.074,46.0451,46.0682,21000.0
2007-04-30 12:35:00,79.69,79.75,79.65,79.67,10000.0,46.0567,46.0913,46.0335,46.0451,10000.0
2007-04-30 12:40:00,79.67,79.75,79.67,79.69,14000.0,46.0451,46.0913,46.0451,46.0567,14000.0
2007-04-30 12:45:00,79.69,79.71,79.68,79.7,9300.0,46.0567,46.0682,46.0509,46.0624,9300.0
2007-04-30 12:50:00,79.68,79.71,79.68,79.7,18800.0,46.0509,46.0682,46.0509,46.0624,18800.0
2007-04-30 12:55:00,79.7,79.75,79.69,79.7,59000.0,46.0624,46.0913,46.0567,46.0624,59000.0
2007-04-30 13:00:00,79.71,79.74,79.7,79.74,42400.0,46.0682,46.0856,46.0624,46.0856,42400.0
2007-04-30 13:05:00,79.73,79.77,79.72,79.75,20700.0,46.0798,46.1029,46.074,46.0913,20700.0
2007-04-30 13:10:00,79.74,79.75,79.7,79.7,15300.0,46.0856,46.0913,46.0624,46.0624,15300.0
2007-04-30 13:15:00,79.72,79.72,79.68,79.7,25200.0,46.074,46.074,46.0509,46.0624,25200.0
2007-04-30 13:20:00,79.7,79.72,79.69,79.7,8200.0,46.0624,46.074,46.0567,46.0624,8200.0
2007-04-30 13:25:00,79.69,79.7,79.64,79.68,220000.0,46.0567,46.0624,46.0278,46.0509,220000.0
2007-04-30 13:30:00,79.66,79.69,79.62,79.63,80000.0,46.0393,46.0567,46.0162,46.022,80000.0
2007-04-30 13:35:00,79.62,79.62,79.58,79.6,67100.0,46.0162,46.0162,45.9931,46.0046,67100.0
2007-04-30 13:40:00,79.59,79.6,79.57,79.59,46800.0,45.9989,46.0046,45.9873,45.9989,46800.0
2007-04-30 13:45:00,79.59,79.62,79.59,79.61,15200.0,45.9989,46.0162,45.9989,46.0104,15200.0
2007-04-30 13:50:00,79.62,79.62,79.59,79.59,16600.0,46.0162,46.0162,45.9989,45.9989,16600.0
2007-04-30 13:55:00,79.59,79.61,79.52,79.61,41700.0,45.9989,46.0104,45.9584,46.0104,41700.0
2007-04-30 14:00:00,79.62,79.63,79.59,79.6,44300.0,46.0162,46.022,45.9989,46.0046,44300.0
2007-04-30 14:05:00,79.6,79.66,79.59,79.59,38800.0,46.0046,46.0393,45.9989,45.9989,38800.0
2007-04-30 14:10:00,79.61,79.61,79.56,79.58,25300.0,46.0104,46.0104,45.9815,45.9931,25300.0
2007-04-30 14:15:00,79.59,79.6,79.53,79.53,26500.0,45.9989,46.0046,45.9642,45.9642,26500.0
2007-04-30 14:20:00,79.55,79.55,79.48,79.48,55300.0,45.9758,45.9758,45.9353,45.9353,55300.0
2007-04-30 14:25:00,79.48,79.5,79.47,79.49,40400.0,45.9353,45.9469,45.9295,45.9411,40400.0
2007-04-30 14:30:00,79.48,79.52,79.47,79.51,48800.0,45.9353,45.9584,45.9295,45.9526,48800.0
2007-04-30 14:35:00,79.5,79.52,79.36,79.36,36600.0,45.9469,45.9584,45.8659,45.8659,36600.0
2007-04-30 14:40:00,79.36,79.41,79.34,79.39,68700.0,45.8659,45.8948,45.8544,45.8833,68700.0
2007-04-30 14:45:00,79.4,79.43,79.31,79.37,41600.0,45.8891,45.9064,45.837,45.8717,41600.0
2007-04-30 14:50:00,79.36,79.41,79.36,79.38,40700.0,45.8659,45.8948,45.8659,45.8775,40700.0
2007-04-30 14:55:00,79.39,79.4,79.33,79.36,209800.0,45.8833,45.8891,45.8486,45.8659,209800.0
2007-04-30 15:00:00,79.36,79.42,79.32,79.36,65600.0,45.8659,45.9006,45.8428,45.8659,65600.0
2007-04-30 15:05:00,79.36,79.41,79.33,79.37,130100.0,45.8659,45.8948,45.8486,45.8717,130100.0
2007-04-30 15:10:00,79.37,79.39,79.25,79.27,139700.0,45.8717,45.8833,45.8024,45.8139,139700.0
2007-04-30 15:15:00,79.27,79.35,79.24,79.28,351400.0,45.8139,45.8602,45.7966,45.8197,351400.0
2007-04-30 15:20:00,79.28,79.32,79.28,79.29,27700.0,45.8197,45.8428,45.8197,45.8255,27700.0
2007-04-30 15:25:00,79.28,79.29,79.22,79.23,67900.0,45.8197,45.8255,45.785,45.7908,67900.0
2007-04-30 15:30:00,79.23,79.28,79.21,79.22,110100.0,45.7908,45.8197,45.7792,45.785,110100.0
2007-04-30 15:35:00,79.23,79.29,79.17,79.22,99400.0,45.7908,45.8255,45.7561,45.785,99400.0
2007-04-30 15:40:00,79.22,79.22,79.1,79.15,143200.0,45.785,45.785,45.7157,45.7446,143200.0
2007-04-30 15:45:00,79.15,79.16,79.09,79.12,54800.0,45.7446,45.7504,45.7099,45.7272,54800.0
2007-04-30 15:50:00,79.1,79.14,79.05,79.13,167100.0,45.7157,45.7388,45.6868,45.733,167100.0
2007-04-30 15:55:00,79.14,79.15,79.05,79.07,305900.0,45.7388,45.7446,45.6868,45.6983,305900.0
2007-05-01 09:30:00,79.35,79.4,79.32,79.34,110300.0,45.8602,45.8891,45.8428,45.8544,110300.0
2007-05-01 09:35:00,79.35,79.37,79.24,79.25,113800.0,45.8602,45.8717,45.7966,45.8024,113800.0
2007-05-01 09:40:00,79.25,79.29,79.22,79.22,229500.0,45.8024,45.8255,45.785,45.785,229500.0
2007-05-01 09:45:00,79.22,79.23,79.2,79.22,122700.0,45.785,45.7908,45.7735,45.785,122700.0
2007-05-01 09:50:00,79.22,79.22,79.13,79.14,49600.0,45.785,45.785,45.733,45.7388,49600.0
2007-05-01 09:55:00,79.15,79.23,79.15,79.21,74800.0,45.7446,45.7908,45.7446,45.7792,74800.0
2007-05-01 10:00:00,79.2,79.23,78.98,79.0,169200.0,45.7735,45.7908,45.6463,45.6579,169200.0
2007-05-01 10:05:00,78.99,79.0,78.89,78.93,96200.0,45.6521,45.6579,45.5943,45.6174,96200.0
2007-05-01 10:10:00,78.96,79.02,78.93,79.0,37700.0,45.6348,45.6694,45.6174,45.6579,37700.0
2007-05-01 10:15:00,79.0,79.01,78.93,78.94,61500.0,45.6579,45.6637,45.6174,45.6232,61500.0
2007-05-01 10:20:00,78.96,78.99,78.82,78.83,87900.0,45.6348,45.6521,45.5538,45.5596,87900.0
2007-05-01 10:25:00,78.8,78.83,78.75,78.81,77900.0,45.5423,45.5596,45.5134,45.5481,77900.0
2007-05-01 10:30:00,78.79,78.81,78.76,78.8,39400.0,45.5365,45.5481,45.5192,45.5423,39400.0
2007-05-01 10:35:00,78.8,78.86,78.78,78.85,59300.0,45.5423,45.577,45.5307,45.5712,59300.0
2007-05-01 10:40:00,78.85,78.85,78.77,78.8,34000.0,45.5712,45.5712,45.525,45.5423,34000.0
2007-05-01 10:45:00,78.8,78.84,78.77,78.8,24400.0,45.5423,45.5654,45.525,45.5423,24400.0
2007-05-01 10:50:00,78.8,78.86,78.8,78.86,24200.0,45.5423,45.577,45.5423,45.577,24200.0
2007-05-01 10:55:00,78.86,78.91,78.85,78.9,69500.0,45.577,45.6059,45.5712,45.6001,69500.0
2007-05-01 11:00:00,78.9,78.91,78.85,78.87,81100.0,45.6001,45.6059,45.5712,45.5827,81100.0
2007-05-01 11:05:00,78.86,78.89,78.85,78.89,65500.0,45.577,45.5943,45.5712,45.5943,65500.0
2007-05-01 11:10:00,78.89,78.91,78.86,78.87,37700.0,45.5943,45.6059,45.577,45.5827,37700.0
2007-05-01 11:15:00,78.88,78.91,78.85,78.91,54900.0,45.5885,45.6059,45.5712,45.6059,54900.0
2007-05-01 11:20:00,78.91,79.06,78.91,78.92,82300.0,45.6059,45.6926,45.6059,45.6116,82300.0
2007-05-01 11:25:00,78.91,78.97,78.91,78.95,27000.0,45.6059,45.6405,45.6059,45.629,27000.0
2007-05-01 11:30:00,78.94,79.01,78.93,78.98,34200.0,45.6232,45.6637,45.6174,45.6463,34200.0
2007-05-01 11:35:00,79.0,79.0,78.96,78.97,26000.0,45.6579,45.6579,45.6348,45.6405,26000.0
2007-05-01 11:40:00,78.97,79.05,78.91,78.91,72700.0,45.6405,45.6868,45.6059,45.6059,72700.0
2007-05-01 11:45:00,78.89,78.91,78.85,78.89,29100.0,45.5943,45.6059,45.5712,45.5943,29100.0
2007-05-01 11:50:00,78.9,78.91,78.87,78.87,36100.0,45.6001,45.6059,45.5827,45.5827,36100.0
2007-05-01 11:55:00,78.87,78.88,78.82,78.82,73000.0,45.5827,45.5885,45.5538,45.5538,73000.0
2007-05-01 12:00:00,78.82,78.85,78.79,78.82,28200.0,45.5538,45.5712,45.5365,45.5538,28200.0
2007-05-01 12:05:00,78.82,78.84,78.81,78.83,20500.0,45.5538,45.5654,45.5481,45.5596,20500.0
2007-05-01 12:10:00,78.82,78.85,78.8,78.84,37000.0,45.5538,45.5712,45.5423,45.5654,37000.0
2007-05-01 12:15:00,78.84,78.89,78.83,78.88,59100.0,45.5654,45.5943,45.5596,45.5885,59100.0
2007-05-01 12:20:00,78.87,78.87,78.8,78.82,24300.0,45.5827,45.5827,45.5423,45.5538,24300.0
2007-05-01 12:25:00,78.81,78.81,78.77,78.77,61100.0,45.5481,45.5481,45.525,45.525,61100.0
2007-05-01 12:30:00,78.77,78.82,78.76,78.81,30300.0,45.525,45.5538,45.5192,45.5481,30300.0
2007-05-01 12:35:00,78.81,78.85,78.81,78.85,18500.0,45.5481,45.5712,45.5481,45.5712,18500.0
2007-05-01 12:40:00,78.85,78.87,78.82,78.84,19600.0,45.5712,45.5827,45.5538,45.5654,19600.0
2007-05-01 12:45:00,78.84,78.87,78.84,78.84,24600.0,45.5654,45.5827,45.5654,45.5654,24600.0
2007-05-01 12:50:00,78.86,78.87,78.81,78.83,13400.0,45.577,45.5827,45.5481,45.5596,13400.0
2007-05-01 12:55:00,78.83,78.83,78.81,78.81,17800.0,45.5596,45.5596,45.5481,45.5481,17800.0
2007-05-01 13:00:00,78.8,78.82,78.72,78.75,25700.0,45.5423,45.5538,45.4961,45.5134,25700.0
2007-05-01 13:05:00,78.74,78.75,78.72,78.72,21200.0,45.5076,45.5134,45.4961,45.4961,21200.0
2007-05-01 13:10:00,78.72,78.73,78.69,78.69,57800.0,45.4961,45.5018,45.4787,45.4787,57800.0
2007-05-01 13:15:00,78.69,78.72,78.66,78.72,82800.0,45.4787,45.4961,45.4614,45.4961,82800.0
2007-05-01 13:20:00,78.7,78.7,78.64,78.65,20700.0,45.4845,45.4845,45.4498,45.4556,20700.0
2007-05-01 13:25:00,78.65,78.74,78.65,78.72,31900.0,45.4556,45.5076,45.4556,45.4961,31900.0
2007-05-01 13:30:00,78.72,78.75,78.7,78.75,6400.0,45.4961,45.5134,45.4845,45.5134,6400.0
2007-05-01 13:35:00,78.75,78.78,78.75,78.76,20400.0,45.5134,45.5307,45.5134,45.5192,20400.0
2007-05-01 13:40:00,78.76,78.84,78.75,78.84,35100.0,45.5192,45.5654,45.5134,45.5654,35100.0
2007-05-01 13:45:00,78.84,78.85,78.8,78.84,7900.0,45.5654,45.5712,45.5423,45.5654,7900.0
2007-05-01 13:50:00,78.85,78.9,78.82,78.9,23700.0,45.5712,45.6001,45.5538,45.6001,23700.0
2007-05-01 13:55:00,78.89,78.93,78.86,78.86,25700.0,45.5943,45.6174,45.577,45.577,25700.0
2007-05-01 14:00:00,78.89,78.89,78.81,78.85,10800.0,45.5943,45.5943,45.5481,45.5712,10800.0
2007-05-01 14:05:00,78.85,78.95,78.84,78.88,33700.0,45.5712,45.629,45.5654,45.5885,33700.0
2007-05-01 14:10:00,78.87,78.89,78.84,78.89,27000.0,45.5827,45.5943,45.5654,45.5943,27000.0
2007-05-01 14:15:00,78.89,78.9,78.83,78.88,40900.0,45.5943,45.6001,45.5596,45.5885,40900.0
2007-05-01 14:20:00,78.89,78.95,78.89,78.93,34200.0,45.5943,45.629,45.5943,45.6174,34200.0
2007-05-01 14:25:00,78.96,79.02,78.9,78.96,62800.0,45.6348,45.6694,45.6001,45.6348,62800.0
2007-05-01 14:30:00,78.97,79.03,78.96,79.03,74500.0,45.6405,45.6752,45.6348,45.6752,74500.0
2007-05-01 14:35:00,79.03,79.1,79.01,79.06,88700.0,45.6752,45.7157,45.6637,45.6926,88700.0
2007-05-01 14:40:00,79.07,79.15,79.06,79.15,132400.0,45.6983,45.7446,45.6926,45.7446,132400.0
2007-05-01 14:45:00,79.14,79.16,79.11,79.15,81600.0,45.7388,45.7504,45.7215,45.7446,81600.0
2007-05-01 14:50:00,79.16,79.16,79.1,79.13,49600.0,45.7504,45.7504,45.7157,45.733,49600.0
2007-05-01 14:55:00,79.14,79.17,79.12,79.15,116000.0,45.7388,45.7561,45.7272,45.7446,116000.0
2007-05-01 15:00:00,79.14,79.2,79.1,79.11,115700.0,45.7388,45.7735,45.7157,45.7215,115700.0
2007-05-01 15:05:00,79.12,79.12,79.07,79.09,22800.0,45.7272,45.7272,45.6983,45.7099,22800.0
2007-05-01 15:10:00,79.09,79.11,79.05,79.08,63900.0,45.7099,45.7215,45.6868,45.7041,63900.0
2007-05-01 15:15:00,79.06,79.1,79.03,79.08,114900.0,45.6926,45.7157,45.6752,45.7041,114900.0
2007-05-01 15:20:00,79.07,79.1,79.03,79.04,81400.0,45.6983,45.7157,45.6752,45.681,81400.0
2007-05-01 15:25:00,79.05,79.07,79.01,79.03,66600.0,45.6868,45.6983,45.6637,45.6752,66600.0
2007-05-01 15:30:00,79.01,79.05,78.99,79.04,81500.0,45.6637,45.6868,45.6521,45.681,81500.0
2007-05-01 15:35:00,79.04,79.04,78.96,78.97,120200.0,45.681,45.681,45.6348,45.6405,120200.0
2007-05-01 15:40:00,78.97,79.11,78.97,79.07,95200.0,45.6405,45.7215,45.6405,45.6983,95200.0
2007-05-01 15:45:00,79.07,79.1,79.04,79.08,104600.0,45.6983,45.7157,45.681,45.7041,104600.0
2007-05-01 15:50:00,79.08,79.09,79.02,79.04,93200.0,45.7041,45.7099,45.6694,45.681,93200.0
2007-05-01 15:55:00,79.04,79.11,78.99,79.08,245500.0,45.681,45.7215,45.6521,45.7041,245500.0
2007-05-02 09:30:00,79.3,79.3,79.22,79.25,171600.0,45.8313,45.8313,45.785,45.8024,171600.0
2007-05-02 09:35:00,79.25,79.3,79.25,79.28,78100.0,45.8024,45.8313,45.8024,45.8197,78100.0
2007-05-02 09:40:00,79.28,79.31,79.2,79.28,210200.0,45.8197,45.837,45.7735,45.8197,210200.0
2007-05-02 09:45:00,79.29,79.34,79.28,79.31,170500.0,45.8255,45.8544,45.8197,45.837,170500.0
2007-05-02 09:50:00,79.31,79.33,79.28,79.31,126400.0,45.837,45.8486,45.8197,45.837,126400.0
2007-05-02 09:55:00,79.32,79.37,79.32,79.33,70800.0,45.8428,45.8717,45.8428,45.8486,70800.0
2007-05-02 10:00:00,79.34,79.44,79.33,79.41,226100.0,45.8544,45.9122,45.8486,45.8948,226100.0
2007-05-02 10:05:00,79.41,79.49,79.36,79.37,113600.0,45.8948,45.9411,45.8659,45.8717,113600.0
2007-05-02 10:10:00,79.36,79.43,79.36,79.42,51400.0,45.8659,45.9064,45.8659,45.9006,51400.0
2007-05-02 10:15:00,79.42,79.46,79.39,79.4,38800.0,45.9006,45.9237,45.8833,45.8891,38800.0
2007-05-02 10:20:00,79.4,79.45,79.39,79.45,43100.0,45.8891,45.918,45.8833,45.918,43100.0
2007-05-02 10:25:00,79.44,79.53,79.44,79.49,67000.0,45.9122,45.9642,45.9122,45.9411,67000.0
2007-05-02 10:30:00,79.49,79.59,79.49,79.57,175300.0,45.9411,45.9989,45.9411,45.9873,175300.0
2007-05-02 10:35:00,79.56,79.61,79.56,79.58,186400.0,45.9815,46.0104,45.9815,45.9931,186400.0
2007-05-02 10:40:00,79.59,79.65,79.59,79.6,194500.0,45.9989,46.0335,45.9989,46.0046,194500.0
2007-05-02 10:45:00,79.6,79.62,79.55,79.58,143800.0,46.0046,46.0162,45.9758,45.9931,143800.0
2007-05-02 10:50:00,79.58,79.59,79.55,79.56,78200.0,45.9931,45.9989,45.9758,45.9815,78200.0
2007-05-02 10:55:00,79.57,79.57,79.54,79.57,70600.0,45.9873,45.9873,45.97,45.9873,70600.0
2007-05-02 11:00:00,79.58,79.6,79.52,79.52,150800.0,45.9931,46.0046,45.9584,45.9584,150800.0
2007-05-02 11:05:00,79.52,79.55,79.49,79.54,132200.0,45.9584,45.9758,45.9411,45.97,132200.0
2007-05-02 11:10:00,79.54,79.54,79.51,79.53,93600.0,45.97,45.97,45.9526,45.9642,93600.0
2007-05-02 11:15:00,79.53,79.56,79.52,79.55,137100.0,45.9642,45.9815,45.9584,45.9758,137100.0
2007-05-02 11:20:00,79.55,79.59,79.54,79.56,147500.0,45.9758,45.9989,45.97,45.9815,147500.0
2007-05-02 11:25:00,79.56,79.61,79.55,79.55,133200.0,45.9815,46.0104,45.9758,45.9758,133200.0
2007-05-02 11:30:00,79.55,79.6,79.54,79.58,49700.0,45.9758,46.0046,45.97,45.9931,49700.0
2007-05-02 11:35:00,79.57,79.6,79.56,79.6,84700.0,45.9873,46.0046,45.9815,46.0046,84700.0
2007-05-02 11:40:00,79.6,79.6,79.56,79.56,49500.0,46.0046,46.0046,45.9815,45.9815,49500.0
2007-05-02 11:45:00,79.58,79.59,79.56,79.59,25300.0,45.9931,45.9989,45.9815,45.9989,25300.0
2007-05-02 11:50:00,79.59,79.61,79.58,79.59,27400.0,45.9989,46.0104,45.9931,45.9989,27400.0
2007-05-02 11:55:00,79.59,79.59,79.55,79.58,43000.0,45.9989,45.9989,45.9758,45.9931,43000.0
2007-05-02 12:00:00,79.58,79.6,79.56,79.6,27400.0,45.9931,46.0046,45.9815,46.0046,27400.0
2007-05-02 12:05:00,79.6,79.6,79.57,79.58,13400.0,46.0046,46.0046,45.9873,45.9931,13400.0
2007-05-02 12:10:00,79.58,79.59,79.55,79.56,111900.0,45.9931,45.9989,45.9758,45.9815,111900.0
2007-05-02 12:15:00,79.56,79.58,79.53,79.54,103100.0,45.9815,45.9931,45.9642,45.97,103100.0
2007-05-02 12:20:00,79.54,79.6,79.54,79.58,101300.0,45.97,46.0046,45.97,45.9931,101300.0
2007-05-02 12:25:00,79.58,79.65,79.58,79.64,117300.0,45.9931,46.0335,45.9931,46.0278,117300.0
2007-05-02 12:30:00,79.64,79.67,79.63,79.63,39400.0,46.0278,46.0451,46.022,46.022,39400.0
2007-05-02 12:35:00,79.63,79.64,79.6,79.62,40400.0,46.022,46.0278,46.0046,46.0162,40400.0
2007-05-02 12:40:00,79.62,79.65,79.59,79.62,83200.0,46.0162,46.0335,45.9989,46.0162,83200.0
2007-05-02 12:45:00,79.62,79.64,79.6,79.64,26700.0,46.0162,46.0278,46.0046,46.0278,26700.0
2007-05-02 12:50:00,79.64,79.68,79.59,79.63,87300.0,46.0278,46.0509,45.9989,46.022,87300.0
2007-05-02 12:55:00,79.64,79.65,79.6,79.65,91700.0,46.0278,46.0335,46.0046,46.0335,91700.0
2007-05-02 13:00:00,79.66,79.71,79.66,79.68,21700.0,46.0393,46.0682,46.0393,46.0509,21700.0
2007-05-02 13:05:00,79.67,79.7,79.64,79.7,34500.0,46.0451,46.0624,46.0278,46.0624,34500.0
2007-05-02 13:10:00,79.7,79.72,79.67,79.68,28500.0,46.0624,46.074,46.0451,46.0509,28500.0
2007-05-02 13:15:00,79.68,79.7,79.68,79.7,13600.0,46.0509,46.0624,46.0509,46.0624,13600.0
2007-05-02 13:20:00,79.69,79.75,79.69,79.69,48300.0,46.0567,46.0913,46.0567,46.0567,48300.0
2007-05-02 13:25:00,79.67,79.69,79.64,79.64,22600.0,46.0451,46.0567,46.0278,46.0278,22600.0
2007-05-02 13:30:00,79.64,79.69,79.64,79.69,18300.0,46.0278,46.0567,46.0278,46.0567,18300.0
2007-05-02 13:35:00,79.68,79.72,79.68,79.7,85300.0,46.0509,46.074,46.0509,46.0624,85300.0
2007-05-02 13:40:00,79.71,79.72,79.68,79.71,23200.0,46.0682,46.074,46.0509,46.0682,23200.0
2007-05-02 13:45:00,79.71,79.72,79.68,79.7,9400.0,46.0682,46.074,46.0509,46.0624,9400.0
2007-05-02 13:50:00,79.7,79.71,79.68,79.69,20100.0,46.0624,46.0682,46.0509,46.0567,20100.0
2007-05-02 13:55:00,79.69,79.7,79.68,79.68,49700.0,46.0567,46.0624,46.0509,46.0509,49700.0
2007-05-02 14:00:00,79.67,79.68,79.6,79.61,77100.0,46.0451,46.0509,46.0046,46.0104,77100.0
2007-05-02 14:05:00,79.61,79.66,79.61,79.64,46800.0,46.0104,46.0393,46.0104,46.0278,46800.0
2007-05-02 14:10:00,79.65,79.67,79.63,79.64,50800.0,46.0335,46.0451,46.022,46.0278,50800.0
2007-05-02 14:15:00,79.65,79.7,79.65,79.69,62500.0,46.0335,46.0624,46.0335,46.0567,62500.0
2007-05-02 14:20:00,79.69,79.74,79.67,79.72,53800.0,46.0567,46.0856,46.0451,46.074,53800.0
2007-05-02 14:25:00,79.72,79.73,79.68,79.71,17600.0,46.074,46.0798,46.0509,46.0682,17600.0
2007-05-02 14:30:00,79.7,79.71,79.68,79.7,13200.0,46.0624,46.0682,46.0509,46.0624,13200.0
2007-05-02 14:35:00,79.7,79.73,79.69,79.71,16500.0,46.0624,46.0798,46.0567,46.0682,16500.0
2007-05-02 14:40:00,79.7,79.74,79.7,79.73,22400.0,46.0624,46.0856,46.0624,46.0798,22400.0
2007-05-02 14:45:00,79.73,79.74,79.71,79.73,14600.0,46.0798,46.0856,46.0682,46.0798,14600.0
2007-05-02 14:50:00,79.71,79.72,79.68,79.72,18600.0,46.0682,46.074,46.0509,46.074,18600.0
2007-05-02 14:55:00,79.72,79.72,79.68,79.68,16100.0,46.074,46.074,46.0509,46.0509,16100.0
2007-05-02 15:00:00,79.69,79.71,79.66,79.66,30000.0,46.0567,46.0682,46.0393,46.0393,30000.0
2007-05-02 15:05:00,79.67,79.68,79.64,79.67,48900.0,46.0451,46.0509,46.0278,46.0451,48900.0
2007-05-02 15:10:00,79.66,79.7,79.66,79.7,65700.0,46.0393,46.0624,46.0393,46.0624,65700.0
2007-05-02 15:15:00,79.69,79.7,79.67,79.67,21300.0,46.0567,46.0624,46.0451,46.0451,21300.0
2007-05-02 15:20:00,79.67,79.69,79.64,79.68,22900.0,46.0451,46.0567,46.0278,46.0509,22900.0
2007-05-02 15:25:00,79.69,79.7,79.66,79.69,33800.0,46.0567,46.0624,46.0393,46.0567,33800.0
2007-05-02 15:30:00,79.69,79.7,79.66,79.66,11400.0,46.0567,46.0624,46.0393,46.0393,11400.0
2007-05-02 15:35:00,79.67,79.74,79.66,79.71,59900.0,46.0451,46.0856,46.0393,46.0682,59900.0
2007-05-02 15:40:00,79.72,79.72,79.67,79.68,57500.0,46.074,46.074,46.0451,46.0509,57500.0
2007-05-02 15:45:00,79.68,79.69,79.65,79.66,75000.0,46.0509,46.0567,46.0335,46.0393,75000.0
2007-05-02 15:50:00,79.65,79.66,79.62,79.64,27600.0,46.0335,46.0393,46.0162,46.0278,27600.0
2007-05-02 15:55:00,79.64,79.71,79.61,79.63,103000.0,46.0278,46.0682,46.0104,46.022,103000.0
2007-05-03 09:30:00,79.71,79.72,79.63,79.72,109200.0,46.0682,46.074,46.022,46.074,109200.0
2007-05-03 09:35:00,79.7,79.72,79.63,79.66,381800.0,46.0624,46.074,46.022,46.0393,381800.0
2007-05-03 09:40:00,79.67,79.67,79.58,79.61,195500.0,46.0451,46.0451,45.9931,46.0104,195500.0
2007-05-03 09:45:00,79.61,79.65,79.57,79.59,226500.0,46.0104,46.0335,45.9873,45.9989,226500.0
2007-05-03 09:50:00,79.58,79.63,79.53,79.63,135200.0,45.9931,46.022,45.9642,46.022,135200.0
2007-05-03 09:55:00,79.58,79.64,79.56,79.61,94900.0,45.9931,46.0278,45.9815,46.0104,94900.0
2007-05-03 10:00:00,79.61,79.7,79.46,79.52,122000.0,46.0104,46.0624,45.9237,45.9584,122000.0
2007-05-03 10:05:00,79.54,79.63,79.52,79.54,96600.0,45.97,46.022,45.9584,45.97,96600.0
2007-05-03 10:10:00,79.52,79.6,79.42,79.43,215300.0,45.9584,46.0046,45.9006,45.9064,215300.0
2007-05-03 10:15:00,79.41,79.5,79.41,79.5,30000.0,45.8948,45.9469,45.8948,45.9469,30000.0
2007-05-03 10:20:00,79.51,79.56,79.48,79.48,43900.0,45.9526,45.9815,45.9353,45.9353,43900.0
2007-05-03 10:25:00,79.48,79.52,79.44,79.48,37600.0,45.9353,45.9584,45.9122,45.9353,37600.0
2007-05-03 10:30:00,79.48,79.5,79.46,79.46,25300.0,45.9353,45.9469,45.9237,45.9237,25300.0
2007-05-03 10:35:00,79.46,79.5,79.44,79.48,30900.0,45.9237,45.9469,45.9122,45.9353,30900.0
2007-05-03 10:40:00,79.48,79.61,79.48,79.6,42700.0,45.9353,46.0104,45.9353,46.0046,42700.0
2007-05-03 10:45:00,79.6,79.63,79.57,79.59,49000.0,46.0046,46.022,45.9873,45.9989,49000.0
2007-05-03 10:50:00,79.58,79.68,79.58,79.67,31800.0,45.9931,46.0509,45.9931,46.0451,31800.0
2007-05-03 10:55:00,79.67,79.71,79.65,79.71,51400.0,46.0451,46.0682,46.0335,46.0682,51400.0
2007-05-03 11:00:00,79.72,79.73,79.6,79.62,57900.0,46.074,46.0798,46.0046,46.0162,57900.0
2007-05-03 11:05:00,79.62,79.67,79.62,79.67,30100.0,46.0162,46.0451,46.0162,46.0451,30100.0
2007-05-03 11:10:00,79.67,79.67,79.63,79.66,74200.0,46.0451,46.0451,46.022,46.0393,74200.0
2007-05-03 11:15:00,79.67,79.67,79.63,79.64,86000.0,46.0451,46.0451,46.022,46.0278,86000.0
2007-05-03 11:20:00,79.64,79.65,79.61,79.65,50800.0,46.0278,46.0335,46.0104,46.0335,50800.0
2007-05-03 11:25:00,79.65,79.71,79.65,79.67,52400.0,46.0335,46.0682,46.0335,46.0451,52400.0
2007-05-03 11:30:00,79.67,79.67,79.64,79.64,14400.0,46.0451,46.0451,46.0278,46.0278,14400.0
2007-05-03 11:35:00,79.65,79.67,79.63,79.65,27700.0,46.0335,46.0451,46.022,46.0335,27700.0
2007-05-03 11:40:00,79.64,79.69,79.63,79.66,62700.0,46.0278,46.0567,46.022,46.0393,62700.0
2007-05-03 11:45:00,79.67,79.68,79.61,79.62,54100.0,46.0451,46.0509,46.0104,46.0162,54100.0
2007-05-03 11:50:00,79.62,79.66,79.59,79.59,32000.0,46.0162,46.0393,45.9989,45.9989,32000.0
2007-05-03 11:55:00,79.59,79.67,79.59,79.67,57400.0,45.9989,46.0451,45.9989,46.0451,57400.0
2007-05-03 12:00:00,79.69,79.71,79.63,79.63,125900.0,46.0567,46.0682,46.022,46.022,125900.0
2007-05-03 12:05:00,79.65,79.67,79.63,79.63,31300.0,46.0335,46.0451,46.022,46.022,31300.0
2007-05-03 12:10:00,79.64,79.64,79.6,79.62,6300.0,46.0278,46.0278,46.0046,46.0162,6300.0
2007-05-03 12:15:00,79.62,79.69,79.62,79.66,28700.0,46.0162,46.0567,46.0162,46.0393,28700.0
2007-05-03 12:20:00,79.65,79.68,79.65,79.65,14400.0,46.0335,46.0509,46.0335,46.0335,14400.0
2007-05-03 12:25:00,79.65,79.68,79.56,79.58,36000.0,46.0335,46.0509,45.9815,45.9931,36000.0
2007-05-03 12:30:00,79.57,79.62,79.56,79.62,27200.0,45.9873,46.0162,45.9815,46.0162,27200.0
2007-05-03 12:35:00,79.61,79.63,79.59,79.63,47900.0,46.0104,46.022,45.9989,46.022,47900.0
2007-05-03 12:40:00,79.62,79.65,79.62,79.64,69800.0,46.0162,46.0335,46.0162,46.0278,69800.0
2007-05-03 12:45:00,79.63,79.65,79.63,79.64,50500.0,46.022,46.0335,46.022,46.0278,50500.0
2007-05-03 12:50:00,79.65,79.69,79.65,79.69,39900.0,46.0335,46.0567,46.0335,46.0567,39900.0
2007-05-03 12:55:00,79.7,79.7,79.66,79.66,45000.0,46.0624,46.0624,46.0393,46.0393,45000.0
2007-05-03 13:00:00,79.66,79.71,79.66,79.66,50000.0,46.0393,46.0682,46.0393,46.0393,50000.0
2007-05-03 13:05:00,79.65,79.69,79.65,79.68,20300.0,46.0335,46.0567,46.0335,46.0509,20300.0
2007-05-03 13:10:00,79.67,79.7,79.67,79.68,11400.0,46.0451,46.0624,46.0451,46.0509,11400.0
2007-05-03 13:15:00,79.66,79.68,79.63,79.67,34400.0,46.0393,46.0509,46.022,46.0451,34400.0
2007-05-03 13:20:00,79.66,79.67,79.63,79.63,19500.0,46.0393,46.0451,46.022,46.022,19500.0
2007-05-03 13:25:00,79.65,79.65,79.58,79.65,25400.0,46.0335,46.0335,45.9931,46.0335,25400.0
2007-05-03 13:30:00,79.65,79.67,79.64,79.65,22700.0,46.0335,46.0451,46.0278,46.0335,22700.0
2007-05-03 13:35:00,79.66,79.67,79.65,79.66,9400.0,46.0393,46.0451,46.0335,46.0393,9400.0
2007-05-03 13:40:00,79.65,79.69,79.64,79.68,25100.0,46.0335,46.0567,46.0278,46.0509,25100.0
2007-05-03 13:45:00,79.7,79.73,79.66,79.71,28600.0,46.0624,46.0798,46.0393,46.0682,28600.0
2007-05-03 13:50:00,79.72,79.72,79.67,79.69,18300.0,46.074,46.074,46.0451,46.0567,18300.0
2007-05-03 13:55:00,79.69,79.74,79.67,79.68,33100.0,46.0567,46.0856,46.0451,46.0509,33100.0
2007-05-03 14:00:00,79.68,79.73,79.68,79.68,31600.0,46.0509,46.0798,46.0509,46.0509,31600.0
2007-05-03 14:05:00,79.69,79.69,79.66,79.68,11600.0,46.0567,46.0567,46.0393,46.0509,11600.0
2007-05-03 14:10:00,79.66,79.73,79.66,79.7,17900.0,46.0393,46.0798,46.0393,46.0624,17900.0
2007-05-03 14:15:00,79.71,79.73,79.7,79.73,8200.0,46.0682,46.0798,46.0624,46.0798,8200.0
2007-05-03 14:20:00,79.73,79.73,79.69,79.7,6800.0,46.0798,46.0798,46.0567,46.0624,6800.0
2007-05-03 14:25:00,79.7,79.72,79.67,79.7,28200.0,46.0624,46.074,46.0451,46.0624,28200.0
2007-05-03 14:30:00,79.69,79.71,79.64,79.65,36500.0,46.0567,46.0682,46.0278,46.0335,36500.0
2007-05-03 14:35:00,79.65,79.67,79.61,79.64,46900.0,46.0335,46.0451,46.0104,46.0278,46900.0
2007-05-03 14:40:00,79.63,79.68,79.63,79.64,38900.0,46.022,46.0509,46.022,46.0278,38900.0
2007-05-03 14:45:00,79.63,79.7,79.63,79.7,45300.0,46.022,46.0624,46.022,46.0624,45300.0
2007-05-03 14:50:00,79.7,79.72,79.68,79.71,32100.0,46.0624,46.074,46.0509,46.0682,32100.0
2007-05-03 14:55:00,79.71,79.75,79.66,79.74,44500.0,46.0682,46.0913,46.0393,46.0856,44500.0
2007-05-03 15:00:00,79.75,79.76,79.72,79.75,36000.0,46.0913,46.0971,46.074,46.0913,36000.0
2007-05-03 15:05:00,79.75,79.77,79.74,79.74,29300.0,46.0913,46.1029,46.0856,46.0856,29300.0
2007-05-03 15:10:00,79.71,79.75,79.71,79.74,17400.0,46.0682,46.0913,46.0682,46.0856,17400.0
2007-05-03 15:15:00,79.74,79.75,79.71,79.73,51200.0,46.0856,46.0913,46.0682,46.0798,51200.0
2007-05-03 15:20:00,79.73,79.75,79.72,79.73,27200.0,46.0798,46.0913,46.074,46.0798,27200.0
2007-05-03 15:25:00,79.75,79.75,79.72,79.75,47600.0,46.0913,46.0913,46.074,46.0913,47600.0
2007-05-03 15:30:00,79.75,79.76,79.73,79.75,67900.0,46.0913,46.0971,46.0798,46.0913,67900.0
2007-05-03 15:35:00,79.75,79.76,79.69,79.71,39700.0,46.0913,46.0971,46.0567,46.0682,39700.0
2007-05-03 15:40:00,79.71,79.72,79.69,79.71,34000.0,46.0682,46.074,46.0567,46.0682,34000.0
2007-05-03 15:45:00,79.71,79.75,79.7,79.72,105100.0,46.0682,46.0913,46.0624,46.074,105100.0
2007-05-03 15:50:00,79.73,79.77,79.72,79.76,83800.0,46.0798,46.1029,46.074,46.0971,83800.0
2007-05-03 15:55:00,79.75,79.77,79.71,79.73,151100.0,46.0913,46.1029,46.0682,46.0798,151100.0
2007-05-04 09:30:00,80.2,80.28,80.2,80.26,96900.0,46.3514,46.3977,46.3514,46.3861,96900.0
2007-05-04 09:35:00,80.26,80.35,80.2,80.24,95800.0,46.3861,46.4381,46.3514,46.3745,95800.0
2007-05-04 09:40:00,80.24,80.29,80.22,80.28,38200.0,46.3745,46.4034,46.363,46.3977,38200.0
2007-05-04 09:45:00,80.28,80.31,80.25,80.27,53200.0,46.3977,46.415,46.3803,46.3919,53200.0
2007-05-04 09:50:00,80.27,80.31,80.26,80.27,81500.0,46.3919,46.415,46.3861,46.3919,81500.0
2007-05-04 09:55:00,80.27,80.33,80.27,80.31,39200.0,46.3919,46.4266,46.3919,46.415,39200.0
2007-05-04 10:00:00,80.31,80.38,80.31,80.33,232900.0,46.415,46.4554,46.415,46.4266,232900.0
2007-05-04 10:05:00,80.34,80.36,80.28,80.33,108300.0,46.4323,46.4439,46.3977,46.4266,108300.0
2007-05-04 10:10:00,80.33,80.4,80.33,80.37,21900.0,46.4266,46.467,46.4266,46.4497,21900.0
2007-05-04 10:15:00,80.36,80.43,80.34,80.38,94600.0,46.4439,46.4843,46.4323,46.4554,94600.0
2007-05-04 10:20:00,80.37,80.44,80.36,80.43,47500.0,46.4497,46.4901,46.4439,46.4843,47500.0
2007-05-04 10:25:00,80.44,80.5,80.44,80.45,92100.0,46.4901,46.5248,46.4901,46.4959,92100.0
2007-05-04 10:30:00,80.45,80.45,80.4,80.41,69300.0,46.4959,46.4959,46.467,46.4728,69300.0
2007-05-04 10:35:00,80.4,80.43,80.38,80.41,82300.0,46.467,46.4843,46.4554,46.4728,82300.0
2007-05-04 10:40:00,80.4,80.41,80.36,80.4,189000.0,46.467,46.4728,46.4439,46.467,189000.0
2007-05-04 10:45:00,80.4,80.47,80.39,80.42,107300.0,46.467,46.5075,46.4612,46.4786,107300.0
2007-05-04 10:50:00,80.42,80.47,80.41,80.46,46000.0,46.4786,46.5075,46.4728,46.5017,46000.0
2007-05-04 10:55:00,80.46,80.5,80.41,80.47,78000.0,46.5017,46.5248,46.4728,46.5075,78000.0
2007-05-04 11:00:00,80.46,80.5,80.42,80.49,87300.0,46.5017,46.5248,46.4786,46.519,87300.0
2007-05-04 11:05:00,80.5,80.5,80.39,80.42,128400.0,46.5248,46.5248,46.4612,46.4786,128400.0
2007-05-04 11:10:00,80.42,80.46,80.4,80.43,110800.0,46.4786,46.5017,46.467,46.4843,110800.0
2007-05-04 11:15:00,80.42,80.44,80.41,80.42,23700.0,46.4786,46.4901,46.4728,46.4786,23700.0
2007-05-04 11:20:00,80.42,80.42,80.36,80.41,223600.0,46.4786,46.4786,46.4439,46.4728,223600.0
2007-05-04 11:25:00,80.41,80.41,80.33,80.36,229900.0,46.4728,46.4728,46.4266,46.4439,229900.0
2007-05-04 11:30:00,80.37,80.43,80.37,80.42,85400.0,46.4497,46.4843,46.4497,46.4786,85400.0
2007-05-04 11:35:00,80.41,80.47,80.41,80.46,28900.0,46.4728,46.5075,46.4728,46.5017,28900.0
2007-05-04 11:40:00,80.45,80.47,80.42,80.42,79700.0,46.4959,46.5075,46.4786,46.4786,79700.0
2007-05-04 11:45:00,80.41,80.46,80.4,80.46,58300.0,46.4728,46.5017,46.467,46.5017,58300.0
2007-05-04 11:50:00,80.45,80.47,80.44,80.47,19600.0,46.4959,46.5075,46.4901,46.5075,19600.0
2007-05-04 11:55:00,80.47,80.47,80.39,80.4,75000.0,46.5075,46.5075,46.4612,46.467,75000.0
2007-05-04 12:00:00,80.41,80.43,80.4,80.42,29100.0,46.4728,46.4843,46.467,46.4786,29100.0
2007-05-04 12:05:00,80.42,80.44,80.39,80.41,226100.0,46.4786,46.4901,46.4612,46.4728,226100.0
2007-05-04 12:10:00,80.41,80.42,80.38,80.41,46700.0,46.4728,46.4786,46.4554,46.4728,46700.0
2007-05-04 12:15:00,80.42,80.42,80.34,80.34,83100.0,46.4786,46.4786,46.4323,46.4323,83100.0
2007-05-04 12:20:00,80.35,80.37,80.29,80.29,56000.0,46.4381,46.4497,46.4034,46.4034,56000.0
2007-05-04 12:25:00,80.3,80.33,80.26,80.3,56000.0,46.4092,46.4266,46.3861,46.4092,56000.0
2007-05-04 12:30:00,80.3,80.33,80.24,80.33,38600.0,46.4092,46.4266,46.3745,46.4266,38600.0
2007-05-04 12:35:00,80.33,80.33,80.3,80.32,10800.0,46.4266,46.4266,46.4092,46.4208,10800.0
2007-05-04 12:40:00,80.33,80.39,80.33,80.38,15500.0,46.4266,46.4612,46.4266,46.4554,15500.0
2007-05-04 12:45:00,80.38,80.38,80.34,80.38,21400.0,46.4554,46.4554,46.4323,46.4554,21400.0
2007-05-04 12:50:00,80.37,80.41,80.37,80.41,22300.0,46.4497,46.4728,46.4497,46.4728,22300.0
2007-05-04 12:55:00,80.41,80.41,80.38,80.39,8000.0,46.4728,46.4728,46.4554,46.4612,8000.0
2007-05-04 13:00:00,80.4,80.43,80.39,80.41,31900.0,46.467,46.4843,46.4612,46.4728,31900.0
2007-05-04 13:05:00,80.41,80.43,80.4,80.43,29600.0,46.4728,46.4843,46.467,46.4843,29600.0
2007-05-04 13:10:00,80.43,80.5,80.43,80.49,14400.0,46.4843,46.5248,46.4843,46.519,14400.0
2007-05-04 13:15:00,80.5,80.5,80.44,80.45,65100.0,46.5248,46.5248,46.4901,46.4959,65100.0
2007-05-04 13:20:00,80.46,80.51,80.46,80.49,28300.0,46.5017,46.5306,46.5017,46.519,28300.0
2007-05-04 13:25:00,80.5,80.5,80.44,80.44,59800.0,46.5248,46.5248,46.4901,46.4901,59800.0
2007-05-04 13:30:00,80.44,80.46,80.43,80.44,45500.0,46.4901,46.5017,46.4843,46.4901,45500.0
2007-05-04 13:35:00,80.44,80.46,80.43,80.46,63500.0,46.4901,46.5017,46.4843,46.5017,63500.0
2007-05-04 13:40:00,80.47,80.51,80.46,80.51,10600.0,46.5075,46.5306,46.5017,46.5306,10600.0
2007-05-04 13:45:00,80.5,80.56,80.5,80.55,28500.0,46.5248,46.5595,46.5248,46.5537,28500.0
2007-05-04 13:50:00,80.55,80.56,80.5,80.5,22200.0,46.5537,46.5595,46.5248,46.5248,22200.0
2007-05-04 13:55:00,80.5,80.5,80.42,80.46,28000.0,46.5248,46.5248,46.4786,46.5017,28000.0
2007-05-04 14:00:00,80.45,80.49,80.42,80.48,32100.0,46.4959,46.519,46.4786,46.5132,32100.0
2007-05-04 14:05:00,80.46,80.48,80.42,80.42,13800.0,46.5017,46.5132,46.4786,46.4786,13800.0
2007-05-04 14:10:00,80.42,80.48,80.42,80.47,8400.0,46.4786,46.5132,46.4786,46.5075,8400.0
2007-05-04 14:15:00,80.48,80.51,80.47,80.47,29000.0,46.5132,46.5306,46.5075,46.5075,29000.0
2007-05-04 14:20:00,80.47,80.51,80.46,80.46,53400.0,46.5075,46.5306,46.5017,46.5017,53400.0
2007-05-04 14:25:00,80.47,80.47,80.41,80.45,77900.0,46.5075,46.5075,46.4728,46.4959,77900.0
2007-05-04 14:30:00,80.45,80.45,80.38,80.39,120600.0,46.4959,46.4959,46.4554,46.4612,120600.0
2007-05-04 14:35:00,80.39,80.39,80.36,80.38,40900.0,46.4612,46.4612,46.4439,46.4554,40900.0
2007-05-04 14:40:00,80.39,80.39,80.37,80.37,25300.0,46.4612,46.4612,46.4497,46.4497,25300.0
2007-05-04 14:45:00,80.37,80.41,80.37,80.39,34400.0,46.4497,46.4728,46.4497,46.4612,34400.0
2007-05-04 14:50:00,80.39,80.41,80.38,80.41,62300.0,46.4612,46.4728,46.4554,46.4728,62300.0
2007-05-04 14:55:00,80.4,80.4,80.35,80.37,33300.0,46.467,46.467,46.4381,46.4497,33300.0
2007-05-04 15:00:00,80.36,80.43,80.35,80.42,47600.0,46.4439,46.4843,46.4381,46.4786,47600.0
2007-05-04 15:05:00,80.41,80.42,80.39,80.4,23900.0,46.4728,46.4786,46.4612,46.467,23900.0
2007-05-04 15:10:00,80.41,80.47,80.4,80.45,37100.0,46.4728,46.5075,46.467,46.4959,37100.0
2007-05-04 15:15:00,80.44,80.47,80.43,80.47,52600.0,46.4901,46.5075,46.4843,46.5075,52600.0
2007-05-04 15:20:00,80.47,80.47,80.44,80.45,23800.0,46.5075,46.5075,46.4901,46.4959,23800.0
2007-05-04 15:25:00,80.45,80.46,80.43,80.44,32700.0,46.4959,46.5017,46.4843,46.4901,32700.0
2007-05-04 15:30:00,80.44,80.46,80.42,80.46,47500.0,46.4901,46.5017,46.4786,46.5017,47500.0
2007-05-04 15:35:00,80.47,80.48,80.43,80.43,35500.0,46.5075,46.5132,46.4843,46.4843,35500.0
2007-05-04 15:40:00,80.44,80.46,80.39,80.4,77300.0,46.4901,46.5017,46.4612,46.467,77300.0
2007-05-04 15:45:00,80.41,80.42,80.35,80.42,70800.0,46.4728,46.4786,46.4381,46.4786,70800.0
2007-05-04 15:50:00,80.43,80.45,80.41,80.43,184100.0,46.4843,46.4959,46.4728,46.4843,184100.0
2007-05-04 15:55:00,80.44,80.47,80.43,80.45,203400.0,46.4901,46.5075,46.4843,46.4959,203400.0
2007-05-07 09:30:00,80.68,80.72,80.67,80.71,117900.0,46.6288,46.652,46.6231,46.6462,117900.0
2007-05-07 09:35:00,80.72,80.78,80.66,80.73,50000.0,46.652,46.6866,46.6173,46.6577,50000.0
2007-05-07 09:40:00,80.73,80.78,80.72,80.76,42800.0,46.6577,46.6866,46.652,46.6751,42800.0
2007-05-07 09:45:00,80.77,80.78,80.7,80.72,61800.0,46.6808,46.6866,46.6404,46.652,61800.0
2007-05-07 09:50:00,80.72,80.75,80.7,80.72,54100.0,46.652,46.6693,46.6404,46.652,54100.0
2007-05-07 09:55:00,80.72,80.8,80.71,80.75,98300.0,46.652,46.6982,46.6462,46.6693,98300.0
2007-05-07 10:00:00,80.73,80.74,80.69,80.7,61900.0,46.6577,46.6635,46.6346,46.6404,61900.0
2007-05-07 10:05:00,80.71,80.71,80.65,80.68,37600.0,46.6462,46.6462,46.6115,46.6288,37600.0
2007-05-07 10:10:00,80.67,80.68,80.64,80.66,26500.0,46.6231,46.6288,46.6057,46.6173,26500.0
2007-05-07 10:15:00,80.67,80.72,80.66,80.7,20100.0,46.6231,46.652,46.6173,46.6404,20100.0
2007-05-07 10:20:00,80.7,80.75,80.7,80.73,65700.0,46.6404,46.6693,46.6404,46.6577,65700.0
2007-05-07 10:25:00,80.72,80.73,80.68,80.7,148000.0,46.652,46.6577,46.6288,46.6404,148000.0
2007-05-07 10:30:00,80.69,80.73,80.66,80.67,30700.0,46.6346,46.6577,46.6173,46.6231,30700.0
2007-05-07 10:35:00,80.68,80.73,80.68,80.72,19500.0,46.6288,46.6577,46.6288,46.652,19500.0
2007-05-07 10:40:00,80.73,80.75,80.7,80.75,21700.0,46.6577,46.6693,46.6404,46.6693,21700.0
2007-05-07 10:45:00,80.75,80.75,80.7,80.73,37100.0,46.6693,46.6693,46.6404,46.6577,37100.0
2007-05-07 10:50:00,80.73,80.74,80.69,80.7,21800.0,46.6577,46.6635,46.6346,46.6404,21800.0
2007-05-07 10:55:00,80.7,80.73,80.66,80.72,28900.0,46.6404,46.6577,46.6173,46.652,28900.0
2007-05-07 11:00:00,80.72,80.75,80.72,80.74,28300.0,46.652,46.6693,46.652,46.6635,28300.0
2007-05-07 11:05:00,80.74,80.74,80.63,80.63,52100.0,46.6635,46.6635,46.5999,46.5999,52100.0
2007-05-07 11:10:00,80.64,80.7,80.64,80.7,8900.0,46.6057,46.6404,46.6057,46.6404,8900.0
2007-05-07 11:15:00,80.7,80.72,80.7,80.72,13000.0,46.6404,46.652,46.6404,46.652,13000.0
2007-05-07 11:20:00,80.72,80.72,80.67,80.68,28100.0,46.652,46.652,46.6231,46.6288,28100.0
2007-05-07 11:25:00,80.68,80.71,80.64,80.68,72000.0,46.6288,46.6462,46.6057,46.6288,72000.0
2007-05-07 11:30:00,80.67,80.72,80.67,80.72,62100.0,46.6231,46.652,46.6231,46.652,62100.0
2007-05-07 11:35:00,80.71,80.74,80.69,80.69,62400.0,46.6462,46.6635,46.6346,46.6346,62400.0
2007-05-07 11:40:00,80.69,80.71,80.66,80.71,31900.0,46.6346,46.6462,46.6173,46.6462,31900.0
2007-05-07 11:45:00,80.7,80.75,80.7,80.75,15500.0,46.6404,46.6693,46.6404,46.6693,15500.0
2007-05-07 11:50:00,80.73,80.75,80.72,80.72,49100.0,46.6577,46.6693,46.652,46.652,49100.0
2007-05-07 11:55:00,80.73,80.73,80.68,80.69,21100.0,46.6577,46.6577,46.6288,46.6346,21100.0
2007-05-07 12:00:00,80.7,80.75,80.7,80.74,55000.0,46.6404,46.6693,46.6404,46.6635,55000.0
2007-05-07 12:05:00,80.73,80.75,80.73,80.73,13200.0,46.6577,46.6693,46.6577,46.6577,13200.0
2007-05-07 12:10:00,80.74,80.75,80.72,80.75,39000.0,46.6635,46.6693,46.652,46.6693,39000.0
2007-05-07 12:15:00,80.75,80.77,80.72,80.73,57400.0,46.6693,46.6808,46.652,46.6577,57400.0
2007-05-07 12:20:00,80.73,80.77,80.72,80.75,41000.0,46.6577,46.6808,46.652,46.6693,41000.0
2007-05-07 12:25:00,80.76,80.76,80.73,80.73,43500.0,46.6751,46.6751,46.6577,46.6577,43500.0
2007-05-07 12:30:00,80.74,80.75,80.72,80.75,13900.0,46.6635,46.6693,46.652,46.6693,13900.0
2007-05-07 12:35:00,80.75,80.75,80.71,80.72,41200.0,46.6693,46.6693,46.6462,46.652,41200.0
2007-05-07 12:40:00,80.72,80.72,80.66,80.68,59500.0,46.652,46.652,46.6173,46.6288,59500.0
2007-05-07 12:45:00,80.69,80.75,80.69,80.72,83000.0,46.6346,46.6693,46.6346,46.652,83000.0
2007-05-07 12:50:00,80.71,80.73,80.69,80.72,47700.0,46.6462,46.6577,46.6346,46.652,47700.0
2007-05-07 12:55:00,80.72,80.73,80.69,80.71,35200.0,46.652,46.6577,46.6346,46.6462,35200.0
2007-05-07 13:00:00,80.7,80.73,80.69,80.71,42300.0,46.6404,46.6577,46.6346,46.6462,42300.0
2007-05-07 13:05:00,80.71,80.72,80.68,80.68,38300.0,46.6462,46.652,46.6288,46.6288,38300.0
2007-05-07 13:10:00,80.68,80.74,80.67,80.72,83600.0,46.6288,46.6635,46.6231,46.652,83600.0
2007-05-07 13:15:00,80.71,80.73,80.68,80.69,21100.0,46.6462,46.6577,46.6288,46.6346,21100.0
2007-05-07 13:20:00,80.69,80.7,80.65,80.67,44400.0,46.6346,46.6404,46.6115,46.6231,44400.0
2007-05-07 13:25:00,80.66,80.7,80.66,80.66,51400.0,46.6173,46.6404,46.6173,46.6173,51400.0
2007-05-07 13:30:00,80.66,80.66,80.62,80.62,45400.0,46.6173,46.6173,46.5942,46.5942,45400.0
2007-05-07 13:35:00,80.62,80.63,80.61,80.62,78500.0,46.5942,46.5999,46.5884,46.5942,78500.0
2007-05-07 13:40:00,80.62,80.65,80.6,80.61,89600.0,46.5942,46.6115,46.5826,46.5884,89600.0
2007-05-07 13:45:00,80.61,80.64,80.6,80.62,57100.0,46.5884,46.6057,46.5826,46.5942,57100.0
2007-05-07 13:50:00,80.62,80.65,80.6,80.63,102500.0,46.5942,46.6115,46.5826,46.5999,102500.0
2007-05-07 13:55:00,80.63,80.66,80.62,80.66,85900.0,46.5999,46.6173,46.5942,46.6173,85900.0
2007-05-07 14:00:00,80.65,80.7,80.65,80.67,36600.0,46.6115,46.6404,46.6115,46.6231,36600.0
2007-05-07 14:05:00,80.69,80.69,80.65,80.67,49100.0,46.6346,46.6346,46.6115,46.6231,49100.0
2007-05-07 14:10:00,80.67,80.73,80.65,80.67,67400.0,46.6231,46.6577,46.6115,46.6231,67400.0
2007-05-07 14:15:00,80.68,80.68,80.66,80.67,51700.0,46.6288,46.6288,46.6173,46.6231,51700.0
2007-05-07 14:20:00,80.67,80.68,80.66,80.68,37600.0,46.6231,46.6288,46.6173,46.6288,37600.0
2007-05-07 14:25:00,80.66,80.69,80.66,80.68,47200.0,46.6173,46.6346,46.6173,46.6288,47200.0
2007-05-07 14:30:00,80.68,80.69,80.67,80.69,15300.0,46.6288,46.6346,46.6231,46.6346,15300.0
2007-05-07 14:35:00,80.69,80.7,80.66,80.7,47400.0,46.6346,46.6404,46.6173,46.6404,47400.0
2007-05-07 14:40:00,80.7,80.73,80.69,80.7,62100.0,46.6404,46.6577,46.6346,46.6404,62100.0
2007-05-07 14:45:00,80.7,80.74,80.7,80.74,69100.0,46.6404,46.6635,46.6404,46.6635,69100.0
2007-05-07 14:50:00,80.74,80.74,80.69,80.69,55800.0,46.6635,46.6635,46.6346,46.6346,55800.0
2007-05-07 14:55:00,80.7,80.71,80.68,80.7,26300.0,46.6404,46.6462,46.6288,46.6404,26300.0
2007-05-07 15:00:00,80.7,80.71,80.66,80.68,44600.0,46.6404,46.6462,46.6173,46.6288,44600.0
2007-05-07 15:05:00,80.68,80.68,80.64,80.65,74100.0,46.6288,46.6288,46.6057,46.6115,74100.0
2007-05-07 15:10:00,80.65,80.66,80.64,80.64,128800.0,46.6115,46.6173,46.6057,46.6057,128800.0
2007-05-07 15:15:00,80.65,80.66,80.63,80.65,151700.0,46.6115,46.6173,46.5999,46.6115,151700.0
2007-05-07 15:20:00,80.65,80.66,80.64,80.66,29400.0,46.6115,46.6173,46.6057,46.6173,29400.0
2007-05-07 15:25:00,80.65,80.67,80.64,80.67,118600.0,46.6115,46.6231,46.6057,46.6231,118600.0
2007-05-07 15:30:00,80.67,80.7,80.65,80.68,152000.0,46.6231,46.6404,46.6115,46.6288,152000.0
2007-05-07 15:35:00,80.68,80.69,80.64,80.67,66200.0,46.6288,46.6346,46.6057,46.6231,66200.0
2007-05-07 15:40:00,80.67,80.69,80.65,80.68,79800.0,46.6231,46.6346,46.6115,46.6288,79800.0
2007-05-07 15:45:00,80.68,80.7,80.67,80.67,46300.0,46.6288,46.6404,46.6231,46.6231,46300.0
2007-05-07 15:50:00,80.68,80.7,80.67,80.68,85800.0,46.6288,46.6404,46.6231,46.6288,85800.0
2007-05-07 15:55:00,80.67,80.68,80.6,80.62,304300.0,46.6231,46.6288,46.5826,46.5942,304300.0
2007-05-08 09:30:00,80.05,80.05,79.96,79.99,255700.0,46.2647,46.2647,46.2127,46.23,255700.0
2007-05-08 09:35:00,79.97,80.05,79.92,80.02,216300.0,46.2185,46.2647,46.1896,46.2474,216300.0
2007-05-08 09:40:00,80.01,80.06,79.98,79.98,90500.0,46.2416,46.2705,46.2243,46.2243,90500.0
2007-05-08 09:45:00,79.98,79.98,79.86,79.89,304900.0,46.2243,46.2243,46.1549,46.1723,304900.0
2007-05-08 09:50:00,79.9,79.91,79.84,79.87,64400.0,46.178,46.1838,46.1434,46.1607,64400.0
2007-05-08 09:55:00,79.87,79.89,79.79,79.79,290800.0,46.1607,46.1723,46.1145,46.1145,290800.0
2007-05-08 10:00:00,79.8,79.92,79.8,79.89,233300.0,46.1202,46.1896,46.1202,46.1723,233300.0
2007-05-08 10:05:00,79.9,79.9,79.8,79.83,352100.0,46.178,46.178,46.1202,46.1376,352100.0
2007-05-08 10:10:00,79.83,79.95,79.71,79.71,340000.0,46.1376,46.2069,46.0682,46.0682,340000.0
2007-05-08 10:15:00,79.71,79.91,79.66,79.66,218100.0,46.0682,46.1838,46.0393,46.0393,218100.0
2007-05-08 10:20:00,79.66,79.85,79.56,79.58,219300.0,46.0393,46.1491,45.9815,45.9931,219300.0
2007-05-08 10:25:00,79.58,79.66,79.57,79.66,101400.0,45.9931,46.0393,45.9873,46.0393,101400.0
2007-05-08 10:30:00,79.66,79.71,79.66,79.69,94800.0,46.0393,46.0682,46.0393,46.0567,94800.0
2007-05-08 10:35:00,79.69,79.72,79.69,79.7,134100.0,46.0567,46.074,46.0567,46.0624,134100.0
2007-05-08 10:40:00,79.7,79.7,79.63,79.67,65100.0,46.0624,46.0624,46.022,46.0451,65100.0
2007-05-08 10:45:00,79.67,79.71,79.67,79.68,22800.0,46.0451,46.0682,46.0451,46.0509,22800.0
2007-05-08 10:50:00,79.68,79.78,79.68,79.75,31900.0,46.0509,46.1087,46.0509,46.0913,31900.0
2007-05-08 10:55:00,79.76,79.77,79.74,79.75,18700.0,46.0971,46.1029,46.0856,46.0913,18700.0
2007-05-08 11:00:00,79.75,79.77,79.71,79.72,48600.0,46.0913,46.1029,46.0682,46.074,48600.0
2007-05-08 11:05:00,79.72,79.73,79.7,79.7,41100.0,46.074,46.0798,46.0624,46.0624,41100.0
2007-05-08 11:10:00,79.7,79.71,79.67,79.69,39200.0,46.0624,46.0682,46.0451,46.0567,39200.0
2007-05-08 11:15:00,79.69,79.76,79.69,79.74,75300.0,46.0567,46.0971,46.0567,46.0856,75300.0
2007-05-08 11:20:00,79.75,79.79,79.72,79.77,53900.0,46.0913,46.1145,46.074,46.1029,53900.0
2007-05-08 11:25:00,79.77,79.82,79.72,79.73,91700.0,46.1029,46.1318,46.074,46.0798,91700.0
2007-05-08 11:30:00,79.74,79.75,79.71,79.73,49200.0,46.0856,46.0913,46.0682,46.0798,49200.0
2007-05-08 11:35:00,79.73,79.73,79.69,79.7,77400.0,46.0798,46.0798,46.0567,46.0624,77400.0
2007-05-08 11:40:00,79.71,79.72,79.66,79.69,534000.0,46.0682,46.074,46.0393,46.0567,534000.0
2007-05-08 11:45:00,79.69,79.71,79.67,79.68,69700.0,46.0567,46.0682,46.0451,46.0509,69700.0
2007-05-08 11:50:00,79.67,79.68,79.63,79.65,64600.0,46.0451,46.0509,46.022,46.0335,64600.0
2007-05-08 11:55:00,79.65,79.73,79.65,79.71,97600.0,46.0335,46.0798,46.0335,46.0682,97600.0
2007-05-08 12:00:00,79.71,79.71,79.59,79.62,71100.0,46.0682,46.0682,45.9989,46.0162,71100.0
2007-05-08 12:05:00,79.63,79.67,79.63,79.66,68900.0,46.022,46.0451,46.022,46.0393,68900.0
2007-05-08 12:10:00,79.65,79.68,79.65,79.68,48700.0,46.0335,46.0509,46.0335,46.0509,48700.0
2007-05-08 12:15:00,79.68,79.71,79.67,79.7,70100.0,46.0509,46.0682,46.0451,46.0624,70100.0
2007-05-08 12:20:00,79.7,79.7,79.66,79.68,85500.0,46.0624,46.0624,46.0393,46.0509,85500.0
2007-05-08 12:25:00,79.67,79.7,79.65,79.7,36400.0,46.0451,46.0624,46.0335,46.0624,36400.0
2007-05-08 12:30:00,79.69,79.75,79.69,79.69,59300.0,46.0567,46.0913,46.0567,46.0567,59300.0
2007-05-08 12:35:00,79.68,79.75,79.68,79.75,34100.0,46.0509,46.0913,46.0509,46.0913,34100.0
2007-05-08 12:40:00,79.75,79.8,79.75,79.79,124900.0,46.0913,46.1202,46.0913,46.1145,124900.0
2007-05-08 12:45:00,79.79,79.86,79.77,79.86,80500.0,46.1145,46.1549,46.1029,46.1549,80500.0
2007-05-08 12:50:00,79.88,79.89,79.82,79.87,106200.0,46.1665,46.1723,46.1318,46.1607,106200.0
2007-05-08 12:55:00,79.87,79.9,79.85,79.86,67200.0,46.1607,46.178,46.1491,46.1549,67200.0
2007-05-08 13:00:00,79.86,79.9,79.86,79.87,63400.0,46.1549,46.178,46.1549,46.1607,63400.0
2007-05-08 13:05:00,79.86,79.92,79.85,79.91,53700.0,46.1549,46.1896,46.1491,46.1838,53700.0
2007-05-08 13:10:00,79.92,79.95,79.91,79.93,73400.0,46.1896,46.2069,46.1838,46.1954,73400.0
2007-05-08 13:15:00,79.92,79.96,79.92,79.95,82100.0,46.1896,46.2127,46.1896,46.2069,82100.0
2007-05-08 13:20:00,79.93,79.96,79.92,79.92,59900.0,46.1954,46.2127,46.1896,46.1896,59900.0
2007-05-08 13:25:00,79.92,79.97,79.91,79.91,62500.0,46.1896,46.2185,46.1838,46.1838,62500.0
2007-05-08 13:30:00,79.92,79.93,79.9,79.91,39100.0,46.1896,46.1954,46.178,46.1838,39100.0
2007-05-08 13:35:00,79.91,79.93,79.9,79.91,71300.0,46.1838,46.1954,46.178,46.1838,71300.0
2007-05-08 13:40:00,79.92,79.92,79.9,79.92,43300.0,46.1896,46.1896,46.178,46.1896,43300.0
2007-05-08 13:45:00,79.91,79.92,79.88,79.9,32500.0,46.1838,46.1896,46.1665,46.178,32500.0
2007-05-08 13:50:00,79.89,79.9,79.84,79.88,50600.0,46.1723,46.178,46.1434,46.1665,50600.0
2007-05-08 13:55:00,79.88,79.88,79.84,79.85,36700.0,46.1665,46.1665,46.1434,46.1491,36700.0
2007-05-08 14:00:00,79.85,79.86,79.82,79.86,67300.0,46.1491,46.1549,46.1318,46.1549,67300.0
2007-05-08 14:05:00,79.85,79.91,79.83,79.91,48100.0,46.1491,46.1838,46.1376,46.1838,48100.0
2007-05-08 14:10:00,79.9,79.94,79.88,79.89,123900.0,46.178,46.2012,46.1665,46.1723,123900.0
2007-05-08 14:15:00,79.89,79.9,79.87,79.9,691300.0,46.1723,46.178,46.1607,46.178,691300.0
2007-05-08 14:20:00,79.9,79.93,79.87,79.88,85100.0,46.178,46.1954,46.1607,46.1665,85100.0
2007-05-08 14:25:00,79.88,79.91,79.88,79.9,135400.0,46.1665,46.1838,46.1665,46.178,135400.0
2007-05-08 14:30:00,79.9,79.94,79.84,79.85,94800.0,46.178,46.2012,46.1434,46.1491,94800.0
2007-05-08 14:35:00,79.85,79.9,79.84,79.86,69600.0,46.1491,46.178,46.1434,46.1549,69600.0
2007-05-08 14:40:00,79.85,79.9,79.85,79.86,67500.0,46.1491,46.178,46.1491,46.1549,67500.0
2007-05-08 14:45:00,79.85,79.89,79.85,79.86,87600.0,46.1491,46.1723,46.1491,46.1549,87600.0
2007-05-08 14:50:00,79.86,79.89,79.82,79.82,84400.0,46.1549,46.1723,46.1318,46.1318,84400.0
2007-05-08 14:55:00,79.84,79.86,79.82,79.83,39500.0,46.1434,46.1549,46.1318,46.1376,39500.0
2007-05-08 15:00:00,79.82,79.9,79.81,79.89,106400.0,46.1318,46.178,46.126,46.1723,106400.0
2007-05-08 15:05:00,79.89,79.89,79.85,79.85,59700.0,46.1723,46.1723,46.1491,46.1491,59700.0
2007-05-08 15:10:00,79.85,79.9,79.85,79.89,113900.0,46.1491,46.178,46.1491,46.1723,113900.0
2007-05-08 15:15:00,79.89,79.89,79.85,79.87,48700.0,46.1723,46.1723,46.1491,46.1607,48700.0
2007-05-08 15:20:00,79.86,79.9,79.85,79.89,92400.0,46.1549,46.178,46.1491,46.1723,92400.0
2007-05-08 15:25:00,79.88,79.95,79.86,79.93,42300.0,46.1665,46.2069,46.1549,46.1954,42300.0
2007-05-08 15:30:00,79.92,79.95,79.92,79.92,46100.0,46.1896,46.2069,46.1896,46.1896,46100.0
2007-05-08 15:35:00,79.92,79.93,79.88,79.91,77900.0,46.1896,46.1954,46.1665,46.1838,77900.0
2007-05-08 15:40:00,79.91,79.91,79.88,79.91,54500.0,46.1838,46.1838,46.1665,46.1838,54500.0
2007-05-08 15:45:00,79.91,79.97,79.91,79.93,172700.0,46.1838,46.2185,46.1838,46.1954,172700.0
2007-05-08 15:50:00,79.94,80.0,79.91,79.99,271800.0,46.2012,46.2358,46.1838,46.23,271800.0
2007-05-08 15:55:00,79.99,80.03,79.97,80.03,189700.0,46.23,46.2532,46.2185,46.2532,189700.0
2007-05-09 09:30:00,80.08,80.15,80.05,80.15,26100.0,46.2821,46.3225,46.2647,46.3225,26100.0
2007-05-09 09:35:00,80.15,80.16,80.09,80.12,189600.0,46.3225,46.3283,46.2878,46.3052,189600.0
2007-05-09 09:40:00,80.12,80.13,80.04,80.09,298300.0,46.3052,46.311,46.2589,46.2878,298300.0
2007-05-09 09:45:00,80.11,80.19,80.11,80.16,87100.0,46.2994,46.3456,46.2994,46.3283,87100.0
2007-05-09 09:50:00,80.15,80.18,80.14,80.15,25100.0,46.3225,46.3399,46.3167,46.3225,25100.0
2007-05-09 09:55:00,80.15,80.16,80.14,80.16,51700.0,46.3225,46.3283,46.3167,46.3283,51700.0
2007-05-09 10:00:00,80.16,80.29,80.15,80.25,48000.0,46.3283,46.4034,46.3225,46.3803,48000.0
2007-05-09 10:05:00,80.26,80.3,80.24,80.25,27700.0,46.3861,46.4092,46.3745,46.3803,27700.0
2007-05-09 10:10:00,80.25,80.28,80.23,80.23,101200.0,46.3803,46.3977,46.3688,46.3688,101200.0
2007-05-09 10:15:00,80.24,80.32,80.24,80.28,46300.0,46.3745,46.4208,46.3745,46.3977,46300.0
2007-05-09 10:20:00,80.27,80.28,80.25,80.26,77400.0,46.3919,46.3977,46.3803,46.3861,77400.0
2007-05-09 10:25:00,80.26,80.27,80.23,80.25,54100.0,46.3861,46.3919,46.3688,46.3803,54100.0
2007-05-09 10:30:00,80.24,80.25,80.19,80.2,88000.0,46.3745,46.3803,46.3456,46.3514,88000.0
2007-05-09 10:35:00,80.19,80.22,80.15,80.18,42800.0,46.3456,46.363,46.3225,46.3399,42800.0
2007-05-09 10:40:00,80.18,80.18,80.14,80.14,31800.0,46.3399,46.3399,46.3167,46.3167,31800.0
2007-05-09 10:45:00,80.15,80.16,80.13,80.15,26000.0,46.3225,46.3283,46.311,46.3225,26000.0
2007-05-09 10:50:00,80.15,80.16,80.12,80.15,18000.0,46.3225,46.3283,46.3052,46.3225,18000.0
2007-05-09 10:55:00,80.15,80.18,80.13,80.16,54400.0,46.3225,46.3399,46.311,46.3283,54400.0
2007-05-09 11:00:00,80.16,80.21,80.16,80.19,30900.0,46.3283,46.3572,46.3283,46.3456,30900.0
2007-05-09 11:05:00,80.19,80.23,80.19,80.2,97600.0,46.3456,46.3688,46.3456,46.3514,97600.0
2007-05-09 11:10:00,80.2,80.29,80.2,80.24,53900.0,46.3514,46.4034,46.3514,46.3745,53900.0
2007-05-09 11:15:00,80.25,80.28,80.24,80.24,13400.0,46.3803,46.3977,46.3745,46.3745,13400.0
2007-05-09 11:20:00,80.26,80.26,80.24,80.24,21100.0,46.3861,46.3861,46.3745,46.3745,21100.0
2007-05-09 11:25:00,80.24,80.26,80.23,80.25,142200.0,46.3745,46.3861,46.3688,46.3803,142200.0
2007-05-09 11:30:00,80.24,80.25,80.22,80.25,442100.0,46.3745,46.3803,46.363,46.3803,442100.0
2007-05-09 11:35:00,80.26,80.27,80.23,80.23,58300.0,46.3861,46.3919,46.3688,46.3688,58300.0
2007-05-09 11:40:00,80.23,80.29,80.23,80.26,120100.0,46.3688,46.4034,46.3688,46.3861,120100.0
2007-05-09 11:45:00,80.26,80.26,80.22,80.25,36900.0,46.3861,46.3861,46.363,46.3803,36900.0
2007-05-09 11:50:00,80.25,80.25,80.14,80.15,44300.0,46.3803,46.3803,46.3167,46.3225,44300.0
2007-05-09 11:55:00,80.15,80.16,80.14,80.14,12900.0,46.3225,46.3283,46.3167,46.3167,12900.0
2007-05-09 12:00:00,80.14,80.2,80.14,80.19,23200.0,46.3167,46.3514,46.3167,46.3456,23200.0
2007-05-09 12:05:00,80.19,80.22,80.17,80.18,51200.0,46.3456,46.363,46.3341,46.3399,51200.0
2007-05-09 12:10:00,80.18,80.19,80.15,80.16,52500.0,46.3399,46.3456,46.3225,46.3283,52500.0
2007-05-09 12:15:00,80.16,80.2,80.16,80.2,10100.0,46.3283,46.3514,46.3283,46.3514,10100.0
2007-05-09 12:20:00,80.2,80.24,80.2,80.21,30900.0,46.3514,46.3745,46.3514,46.3572,30900.0
2007-05-09 12:25:00,80.22,80.26,80.22,80.26,34300.0,46.363,46.3861,46.363,46.3861,34300.0
2007-05-09 12:30:00,80.26,80.28,80.25,80.27,57400.0,46.3861,46.3977,46.3803,46.3919,57400.0
2007-05-09 12:35:00,80.27,80.31,80.23,80.3,237000.0,46.3919,46.415,46.3688,46.4092,237000.0
2007-05-09 12:40:00,80.3,80.33,80.26,80.27,132700.0,46.4092,46.4266,46.3861,46.3919,132700.0
2007-05-09 12:45:00,80.28,80.32,80.28,80.3,108800.0,46.3977,46.4208,46.3977,46.4092,108800.0
2007-05-09 12:50:00,80.3,80.31,80.26,80.27,42500.0,46.4092,46.415,46.3861,46.3919,42500.0
2007-05-09 12:55:00,80.27,80.27,80.25,80.25,153600.0,46.3919,46.3919,46.3803,46.3803,153600.0
2007-05-09 13:00:00,80.25,80.35,80.25,80.34,56400.0,46.3803,46.4381,46.3803,46.4323,56400.0
2007-05-09 13:05:00,80.35,80.35,80.28,80.31,25100.0,46.4381,46.4381,46.3977,46.415,25100.0
2007-05-09 13:10:00,80.31,80.31,80.28,80.28,6500.0,46.415,46.415,46.3977,46.3977,6500.0
2007-05-09 13:15:00,80.28,80.31,80.28,80.31,7900.0,46.3977,46.415,46.3977,46.415,7900.0
2007-05-09 13:20:00,80.31,80.31,80.22,80.22,27100.0,46.415,46.415,46.363,46.363,27100.0
2007-05-09 13:25:00,80.22,80.23,80.2,80.2,221200.0,46.363,46.3688,46.3514,46.3514,221200.0
2007-05-09 13:30:00,80.2,80.24,80.19,80.24,55000.0,46.3514,46.3745,46.3456,46.3745,55000.0
2007-05-09 13:35:00,80.25,80.25,80.2,80.21,72200.0,46.3803,46.3803,46.3514,46.3572,72200.0
2007-05-09 13:40:00,80.21,80.26,80.21,80.24,91300.0,46.3572,46.3861,46.3572,46.3745,91300.0
2007-05-09 13:45:00,80.24,80.25,80.22,80.23,40700.0,46.3745,46.3803,46.363,46.3688,40700.0
2007-05-09 13:50:00,80.23,80.24,80.22,80.22,63400.0,46.3688,46.3745,46.363,46.363,63400.0
2007-05-09 13:55:00,80.23,80.25,80.2,80.21,79200.0,46.3688,46.3803,46.3514,46.3572,79200.0
2007-05-09 14:00:00,80.21,80.23,80.18,80.21,72300.0,46.3572,46.3688,46.3399,46.3572,72300.0
2007-05-09 14:05:00,80.21,80.29,80.19,80.25,105100.0,46.3572,46.4034,46.3456,46.3803,105100.0
2007-05-09 14:10:00,80.25,80.26,80.21,80.23,30000.0,46.3803,46.3861,46.3572,46.3688,30000.0
2007-05-09 14:15:00,80.24,80.24,79.94,80.03,255600.0,46.3745,46.3745,46.2012,46.2532,255600.0
2007-05-09 14:20:00,80.03,80.27,80.0,80.05,305800.0,46.2532,46.3919,46.2358,46.2647,305800.0
2007-05-09 14:25:00,80.05,80.14,80.01,80.09,123100.0,46.2647,46.3167,46.2416,46.2878,123100.0
2007-05-09 14:30:00,80.09,80.1,79.99,80.08,124000.0,46.2878,46.2936,46.23,46.2821,124000.0
2007-05-09 14:35:00,80.06,80.18,80.04,80.16,118900.0,46.2705,46.3399,46.2589,46.3283,118900.0
2007-05-09 14:40:00,80.15,80.22,80.12,80.21,116500.0,46.3225,46.363,46.3052,46.3572,116500.0
2007-05-09 14:45:00,80.19,80.33,80.19,80.32,310800.0,46.3456,46.4266,46.3456,46.4208,310800.0
2007-05-09 14:50:00,80.31,80.39,80.3,80.36,201600.0,46.415,46.4612,46.4092,46.4439,201600.0
2007-05-09 14:55:00,80.36,80.39,80.31,80.32,110700.0,46.4439,46.4612,46.415,46.4208,110700.0
2007-05-09 15:00:00,80.32,80.36,80.3,80.36,64100.0,46.4208,46.4439,46.4092,46.4439,64100.0
2007-05-09 15:05:00,80.36,80.37,80.3,80.3,91900.0,46.4439,46.4497,46.4092,46.4092,91900.0
2007-05-09 15:10:00,80.3,80.36,80.3,80.34,68300.0,46.4092,46.4439,46.4092,46.4323,68300.0
2007-05-09 15:15:00,80.35,80.36,80.28,80.29,76000.0,46.4381,46.4439,46.3977,46.4034,76000.0
2007-05-09 15:20:00,80.29,80.35,80.29,80.32,85200.0,46.4034,46.4381,46.4034,46.4208,85200.0
2007-05-09 15:25:00,80.32,80.4,80.29,80.4,54500.0,46.4208,46.467,46.4034,46.467,54500.0
2007-05-09 15:30:00,80.39,80.46,80.38,80.44,62600.0,46.4612,46.5017,46.4554,46.4901,62600.0
2007-05-09 15:35:00,80.44,80.44,80.39,80.4,69200.0,46.4901,46.4901,46.4612,46.467,69200.0
2007-05-09 15:40:00,80.4,80.41,80.37,80.4,46500.0,46.467,46.4728,46.4497,46.467,46500.0
2007-05-09 15:45:00,80.4,80.41,80.33,80.4,191300.0,46.467,46.4728,46.4266,46.467,191300.0
2007-05-09 15:50:00,80.4,80.43,80.4,80.4,70700.0,46.467,46.4843,46.467,46.467,70700.0
2007-05-09 15:55:00,80.4,80.48,80.39,80.47,80300.0,46.467,46.5132,46.4612,46.5075,80300.0
2007-05-10 09:30:00,79.8,79.8,79.71,79.77,148700.0,46.1202,46.1202,46.0682,46.1029,148700.0
2007-05-10 09:35:00,79.76,79.82,79.73,79.76,156500.0,46.0971,46.1318,46.0798,46.0971,156500.0
2007-05-10 09:40:00,79.77,79.79,79.62,79.64,215500.0,46.1029,46.1145,46.0162,46.0278,215500.0
2007-05-10 09:45:00,79.64,79.71,79.62,79.66,106500.0,46.0278,46.0682,46.0162,46.0393,106500.0
2007-05-10 09:50:00,79.66,79.76,79.65,79.74,43800.0,46.0393,46.0971,46.0335,46.0856,43800.0
2007-05-10 09:55:00,79.74,79.77,79.7,79.76,86000.0,46.0856,46.1029,46.0624,46.0971,86000.0
2007-05-10 10:00:00,79.76,79.8,79.7,79.76,120600.0,46.0971,46.1202,46.0624,46.0971,120600.0
2007-05-10 10:05:00,79.76,79.82,79.73,79.8,72600.0,46.0971,46.1318,46.0798,46.1202,72600.0
2007-05-10 10:10:00,79.8,79.82,79.77,79.78,78800.0,46.1202,46.1318,46.1029,46.1087,78800.0
2007-05-10 10:15:00,79.79,79.89,79.79,79.88,54300.0,46.1145,46.1723,46.1145,46.1665,54300.0
2007-05-10 10:20:00,79.88,79.92,79.87,79.92,50600.0,46.1665,46.1896,46.1607,46.1896,50600.0
2007-05-10 10:25:00,79.91,79.92,79.89,79.91,25400.0,46.1838,46.1896,46.1723,46.1838,25400.0
2007-05-10 10:30:00,79.9,79.92,79.87,79.87,86100.0,46.178,46.1896,46.1607,46.1607,86100.0
2007-05-10 10:35:00,79.87,79.9,79.84,79.9,48400.0,46.1607,46.178,46.1434,46.178,48400.0
2007-05-10 10:40:00,79.91,79.99,79.9,79.97,86400.0,46.1838,46.23,46.178,46.2185,86400.0
2007-05-10 10:45:00,79.97,79.97,79.93,79.94,40600.0,46.2185,46.2185,46.1954,46.2012,40600.0
2007-05-10 10:50:00,79.94,79.94,79.91,79.94,18000.0,46.2012,46.2012,46.1838,46.2012,18000.0
2007-05-10 10:55:00,79.94,79.94,79.89,79.9,28500.0,46.2012,46.2012,46.1723,46.178,28500.0
2007-05-10 11:00:00,79.9,79.92,79.83,79.84,307500.0,46.178,46.1896,46.1376,46.1434,307500.0
2007-05-10 11:05:00,79.84,79.86,79.79,79.84,64500.0,46.1434,46.1549,46.1145,46.1434,64500.0
2007-05-10 11:10:00,79.83,79.83,79.74,79.75,44400.0,46.1376,46.1376,46.0856,46.0913,44400.0
2007-05-10 11:15:00,79.74,79.74,79.62,79.66,140700.0,46.0856,46.0856,46.0162,46.0393,140700.0
2007-05-10 11:20:00,79.65,79.67,79.47,79.51,210200.0,46.0335,46.0451,45.9295,45.9526,210200.0
2007-05-10 11:25:00,79.51,79.54,79.45,79.5,145400.0,45.9526,45.97,45.918,45.9469,145400.0
2007-05-10 11:30:00,79.49,79.5,79.41,79.48,175300.0,45.9411,45.9469,45.8948,45.9353,175300.0
2007-05-10 11:35:00,79.48,79.52,79.45,79.52,60400.0,45.9353,45.9584,45.918,45.9584,60400.0
2007-05-10 11:40:00,79.5,79.56,79.49,79.5,47200.0,45.9469,45.9815,45.9411,45.9469,47200.0
2007-05-10 11:45:00,79.5,79.5,79.43,79.44,127200.0,45.9469,45.9469,45.9064,45.9122,127200.0
2007-05-10 11:50:00,79.45,79.54,79.29,79.3,194700.0,45.918,45.97,45.8255,45.8313,194700.0
2007-05-10 11:55:00,79.3,79.39,79.21,79.21,106200.0,45.8313,45.8833,45.7792,45.7792,106200.0
2007-05-10 12:00:00,79.21,79.23,79.02,79.12,180100.0,45.7792,45.7908,45.6694,45.7272,180100.0
2007-05-10 12:05:00,79.12,79.15,79.06,79.13,113000.0,45.7272,45.7446,45.6926,45.733,113000.0
2007-05-10 12:10:00,79.14,79.19,79.13,79.19,62200.0,45.7388,45.7677,45.733,45.7677,62200.0
2007-05-10 12:15:00,79.18,79.19,79.15,79.18,53600.0,45.7619,45.7677,45.7446,45.7619,53600.0
2007-05-10 12:20:00,79.18,79.2,79.04,79.2,107500.0,45.7619,45.7735,45.681,45.7735,107500.0
2007-05-10 12:25:00,79.23,79.23,79.13,79.14,46400.0,45.7908,45.7908,45.733,45.7388,46400.0
2007-05-10 12:30:00,79.14,79.2,79.11,79.14,23600.0,45.7388,45.7735,45.7215,45.7388,23600.0
2007-05-10 12:35:00,79.12,79.12,79.01,79.02,52100.0,45.7272,45.7272,45.6637,45.6694,52100.0
2007-05-10 12:40:00,79.02,79.11,79.01,79.06,55700.0,45.6694,45.7215,45.6637,45.6926,55700.0
2007-05-10 12:45:00,79.08,79.12,79.02,79.03,34700.0,45.7041,45.7272,45.6694,45.6752,34700.0
2007-05-10 12:50:00,79.03,79.09,79.03,79.04,24800.0,45.6752,45.7099,45.6752,45.681,24800.0
2007-05-10 12:55:00,79.03,79.03,78.98,79.0,90300.0,45.6752,45.6752,45.6463,45.6579,90300.0
2007-05-10 13:00:00,79.01,79.05,78.87,78.87,76300.0,45.6637,45.6868,45.5827,45.5827,76300.0
2007-05-10 13:05:00,78.87,78.93,78.87,78.88,78300.0,45.5827,45.6174,45.5827,45.5885,78300.0
2007-05-10 13:10:00,78.89,78.89,78.77,78.83,128300.0,45.5943,45.5943,45.525,45.5596,128300.0
2007-05-10 13:15:00,78.83,78.87,78.79,78.84,89500.0,45.5596,45.5827,45.5365,45.5654,89500.0
2007-05-10 13:20:00,78.83,78.89,78.8,78.8,48300.0,45.5596,45.5943,45.5423,45.5423,48300.0
2007-05-10 13:25:00,78.82,78.89,78.81,78.85,58300.0,45.5538,45.5943,45.5481,45.5712,58300.0
2007-05-10 13:30:00,78.86,78.89,78.67,78.7,90400.0,45.577,45.5943,45.4672,45.4845,90400.0
2007-05-10 13:35:00,78.7,78.75,78.66,78.74,93200.0,45.4845,45.5134,45.4614,45.5076,93200.0
2007-05-10 13:40:00,78.74,78.76,78.71,78.72,72900.0,45.5076,45.5192,45.4903,45.4961,72900.0
2007-05-10 13:45:00,78.73,78.78,78.71,78.78,42800.0,45.5018,45.5307,45.4903,45.5307,42800.0
2007-05-10 13:50:00,78.78,78.9,78.78,78.85,87200.0,45.5307,45.6001,45.5307,45.5712,87200.0
2007-05-10 13:55:00,78.87,78.94,78.84,78.88,89100.0,45.5827,45.6232,45.5654,45.5885,89100.0
2007-05-10 14:00:00,78.88,79.02,78.88,78.99,172200.0,45.5885,45.6694,45.5885,45.6521,172200.0
2007-05-10 14:05:00,79.01,79.02,78.98,79.01,25400.0,45.6637,45.6694,45.6463,45.6637,25400.0
2007-05-10 14:10:00,78.99,79.02,78.97,78.98,49600.0,45.6521,45.6694,45.6405,45.6463,49600.0
2007-05-10 14:15:00,78.98,79.05,78.96,79.05,50500.0,45.6463,45.6868,45.6348,45.6868,50500.0
2007-05-10 14:20:00,79.05,79.06,79.02,79.04,30100.0,45.6868,45.6926,45.6694,45.681,30100.0
2007-05-10 14:25:00,79.04,79.12,78.99,79.06,136500.0,45.681,45.7272,45.6521,45.6926,136500.0
2007-05-10 14:30:00,79.06,79.06,79.02,79.04,48000.0,45.6926,45.6926,45.6694,45.681,48000.0
2007-05-10 14:35:00,79.04,79.04,78.95,78.97,54400.0,45.681,45.681,45.629,45.6405,54400.0
2007-05-10 14:40:00,78.95,79.01,78.94,79.0,35800.0,45.629,45.6637,45.6232,45.6579,35800.0
2007-05-10 14:45:00,79.01,79.02,78.98,79.0,27900.0,45.6637,45.6694,45.6463,45.6579,27900.0
2007-05-10 14:50:00,79.02,79.05,78.93,78.97,117100.0,45.6694,45.6868,45.6174,45.6405,117100.0
2007-05-10 14:55:00,78.98,79.01,78.87,78.9,80000.0,45.6463,45.6637,45.5827,45.6001,80000.0
2007-05-10 15:00:00,78.92,78.92,78.81,78.87,52300.0,45.6116,45.6116,45.5481,45.5827,52300.0
2007-05-10 15:05:00,78.87,78.87,78.77,78.8,68500.0,45.5827,45.5827,45.525,45.5423,68500.0
2007-05-10 15:10:00,78.8,78.9,78.78,78.9,53600.0,45.5423,45.6001,45.5307,45.6001,53600.0
2007-05-10 15:15:00,78.9,78.92,78.87,78.88,44900.0,45.6001,45.6116,45.5827,45.5885,44900.0
2007-05-10 15:20:00,78.86,78.92,78.84,78.86,54900.0,45.577,45.6116,45.5654,45.577,54900.0
2007-05-10 15:25:00,78.85,78.89,78.78,78.83,162200.0,45.5712,45.5943,45.5307,45.5596,162200.0
2007-05-10 15:30:00,78.82,78.84,78.77,78.81,63800.0,45.5538,45.5654,45.525,45.5481,63800.0
2007-05-10 15:35:00,78.8,78.85,78.79,78.79,37500.0,45.5423,45.5712,45.5365,45.5365,37500.0
2007-05-10 15:40:00,78.79,78.81,78.72,78.73,117900.0,45.5365,45.5481,45.4961,45.5018,117900.0
2007-05-10 15:45:00,78.74,78.83,78.74,78.78,129300.0,45.5076,45.5596,45.5076,45.5307,129300.0
2007-05-10 15:50:00,78.78,78.79,78.71,78.72,106900.0,45.5307,45.5365,45.4903,45.4961,106900.0
2007-05-10 15:55:00,78.72,78.78,78.67,78.67,226800.0,45.4961,45.5307,45.4672,45.4672,226800.0
2007-05-11 09:30:00,79.34,79.43,79.34,79.42,67500.0,45.8544,45.9064,45.8544,45.9006,67500.0
2007-05-11 09:35:00,79.41,79.45,79.39,79.43,68100.0,45.8948,45.918,45.8833,45.9064,68100.0
2007-05-11 09:40:00,79.44,79.44,79.37,79.41,47000.0,45.9122,45.9122,45.8717,45.8948,47000.0
2007-05-11 09:45:00,79.41,79.5,79.39,79.49,138900.0,45.8948,45.9469,45.8833,45.9411,138900.0
2007-05-11 09:50:00,79.49,79.55,79.47,79.5,135400.0,45.9411,45.9758,45.9295,45.9469,135400.0
2007-05-11 09:55:00,79.5,79.53,79.44,79.44,96800.0,45.9469,45.9642,45.9122,45.9122,96800.0
2007-05-11 10:00:00,79.44,79.51,79.41,79.41,202600.0,45.9122,45.9526,45.8948,45.8948,202600.0
2007-05-11 10:05:00,79.41,79.43,79.36,79.42,141400.0,45.8948,45.9064,45.8659,45.9006,141400.0
2007-05-11 10:10:00,79.42,79.47,79.39,79.45,149800.0,45.9006,45.9295,45.8833,45.918,149800.0
2007-05-11 10:15:00,79.45,79.59,79.45,79.58,172500.0,45.918,45.9989,45.918,45.9931,172500.0
2007-05-11 10:20:00,79.58,79.68,79.56,79.67,64500.0,45.9931,46.0509,45.9815,46.0451,64500.0
2007-05-11 10:25:00,79.67,79.7,79.61,79.64,124700.0,46.0451,46.0624,46.0104,46.0278,124700.0
2007-05-11 10:30:00,79.64,79.74,79.64,79.71,56000.0,46.0278,46.0856,46.0278,46.0682,56000.0
2007-05-11 10:35:00,79.7,79.73,79.69,79.71,145800.0,46.0624,46.0798,46.0567,46.0682,145800.0
2007-05-11 10:40:00,79.7,79.8,79.7,79.74,65600.0,46.0624,46.1202,46.0624,46.0856,65600.0
2007-05-11 10:45:00,79.74,79.84,79.71,79.84,71500.0,46.0856,46.1434,46.0682,46.1434,71500.0
2007-05-11 10:50:00,79.84,79.95,79.79,79.94,202900.0,46.1434,46.2069,46.1145,46.2012,202900.0
2007-05-11 10:55:00,79.94,79.95,79.88,79.91,53200.0,46.2012,46.2069,46.1665,46.1838,53200.0
2007-05-11 11:00:00,79.91,80.07,79.91,79.99,117300.0,46.1838,46.2763,46.1838,46.23,117300.0
2007-05-11 11:05:00,80.01,80.02,79.95,79.96,46000.0,46.2416,46.2474,46.2069,46.2127,46000.0
2007-05-11 11:10:00,79.97,80.01,79.96,80.0,118300.0,46.2185,46.2416,46.2127,46.2358,118300.0
2007-05-11 11:15:00,80.0,80.02,79.97,79.98,31500.0,46.2358,46.2474,46.2185,46.2243,31500.0
2007-05-11 11:20:00,79.98,79.98,79.9,79.92,62000.0,46.2243,46.2243,46.178,46.1896,62000.0
2007-05-11 11:25:00,79.93,79.96,79.91,79.96,63300.0,46.1954,46.2127,46.1838,46.2127,63300.0
2007-05-11 11:30:00,79.96,80.04,79.96,80.02,80100.0,46.2127,46.2589,46.2127,46.2474,80100.0
2007-05-11 11:35:00,80.02,80.04,80.01,80.02,47400.0,46.2474,46.2589,46.2416,46.2474,47400.0
2007-05-11 11:40:00,80.01,80.02,79.95,79.95,35600.0,46.2416,46.2474,46.2069,46.2069,35600.0
2007-05-11 11:45:00,79.95,79.98,79.94,79.98,32400.0,46.2069,46.2243,46.2012,46.2243,32400.0
2007-05-11 11:50:00,79.98,79.98,79.94,79.94,58400.0,46.2243,46.2243,46.2012,46.2012,58400.0
2007-05-11 11:55:00,79.93,79.95,79.92,79.95,36000.0,46.1954,46.2069,46.1896,46.2069,36000.0
2007-05-11 12:00:00,79.95,79.96,79.94,79.95,20100.0,46.2069,46.2127,46.2012,46.2069,20100.0
2007-05-11 12:05:00,79.94,79.94,79.88,79.89,32000.0,46.2012,46.2012,46.1665,46.1723,32000.0
2007-05-11 12:10:00,79.88,79.93,79.88,79.91,21800.0,46.1665,46.1954,46.1665,46.1838,21800.0
2007-05-11 12:15:00,79.9,79.92,79.85,79.9,73800.0,46.178,46.1896,46.1491,46.178,73800.0
2007-05-11 12:20:00,79.9,79.99,79.9,79.99,22200.0,46.178,46.23,46.178,46.23,22200.0
2007-05-11 12:25:00,79.98,79.99,79.95,79.95,55800.0,46.2243,46.23,46.2069,46.2069,55800.0
2007-05-11 12:30:00,79.95,79.96,79.92,79.93,38100.0,46.2069,46.2127,46.1896,46.1954,38100.0
2007-05-11 12:35:00,79.93,79.94,79.89,79.93,26500.0,46.1954,46.2012,46.1723,46.1954,26500.0
2007-05-11 12:40:00,79.93,79.96,79.91,79.94,11600.0,46.1954,46.2127,46.1838,46.2012,11600.0
2007-05-11 12:45:00,79.95,79.99,79.89,79.94,42300.0,46.2069,46.23,46.1723,46.2012,42300.0
2007-05-11 12:50:00,79.93,79.97,79.89,79.97,26400.0,46.1954,46.2185,46.1723,46.2185,26400.0
2007-05-11 12:55:00,79.98,80.02,79.95,80.01,70200.0,46.2243,46.2474,46.2069,46.2416,70200.0
2007-05-11 13:00:00,80.01,80.02,79.98,80.01,32400.0,46.2416,46.2474,46.2243,46.2416,32400.0
2007-05-11 13:05:00,80.0,80.03,80.0,80.03,6400.0,46.2358,46.2532,46.2358,46.2532,6400.0
2007-05-11 13:10:00,80.05,80.06,80.0,80.0,43900.0,46.2647,46.2705,46.2358,46.2358,43900.0
2007-05-11 13:15:00,80.0,80.01,79.97,79.99,31400.0,46.2358,46.2416,46.2185,46.23,31400.0
2007-05-11 13:20:00,79.99,80.07,79.98,80.07,14300.0,46.23,46.2763,46.2243,46.2763,14300.0
2007-05-11 13:25:00,80.08,80.14,80.07,80.07,51300.0,46.2821,46.3167,46.2763,46.2763,51300.0
2007-05-11 13:30:00,80.08,80.1,80.06,80.09,30200.0,46.2821,46.2936,46.2705,46.2878,30200.0
2007-05-11 13:35:00,80.08,80.1,80.08,80.1,10600.0,46.2821,46.2936,46.2821,46.2936,10600.0
2007-05-11 13:40:00,80.1,80.1,80.07,80.07,14300.0,46.2936,46.2936,46.2763,46.2763,14300.0
2007-05-11 13:45:00,80.08,80.08,80.04,80.05,42400.0,46.2821,46.2821,46.2589,46.2647,42400.0
2007-05-11 13:50:00,80.04,80.05,80.04,80.04,19900.0,46.2589,46.2647,46.2589,46.2589,19900.0
2007-05-11 13:55:00,80.04,80.05,80.02,80.03,14300.0,46.2589,46.2647,46.2474,46.2532,14300.0
2007-05-11 14:00:00,80.05,80.05,80.04,80.05,19400.0,46.2647,46.2647,46.2589,46.2647,19400.0
2007-05-11 14:05:00,80.05,80.06,80.04,80.05,40000.0,46.2647,46.2705,46.2589,46.2647,40000.0
2007-05-11 14:10:00,80.05,80.06,80.02,80.04,18300.0,46.2647,46.2705,46.2474,46.2589,18300.0
2007-05-11 14:15:00,80.05,80.05,80.01,80.02,32300.0,46.2647,46.2647,46.2416,46.2474,32300.0
2007-05-11 14:20:00,80.03,80.05,80.02,80.05,35400.0,46.2532,46.2647,46.2474,46.2647,35400.0
2007-05-11 14:25:00,80.04,80.08,80.01,80.02,53900.0,46.2589,46.2821,46.2416,46.2474,53900.0
2007-05-11 14:30:00,80.02,80.04,80.0,80.04,61100.0,46.2474,46.2589,46.2358,46.2589,61100.0
2007-05-11 14:35:00,80.04,80.06,80.02,80.04,54300.0,46.2589,46.2705,46.2474,46.2589,54300.0
2007-05-11 14:40:00,80.05,80.06,80.0,80.04,46400.0,46.2647,46.2705,46.2358,46.2589,46400.0
2007-05-11 14:45:00,80.04,80.08,80.04,80.06,50700.0,46.2589,46.2821,46.2589,46.2705,50700.0
2007-05-11 14:50:00,80.05,80.06,80.04,80.04,25300.0,46.2647,46.2705,46.2589,46.2589,25300.0
2007-05-11 14:55:00,80.05,80.05,79.99,80.01,29500.0,46.2647,46.2647,46.23,46.2416,29500.0
2007-05-11 15:00:00,80.01,80.05,80.0,80.02,33200.0,46.2416,46.2647,46.2358,46.2474,33200.0
2007-05-11 15:05:00,80.02,80.05,80.01,80.02,34500.0,46.2474,46.2647,46.2416,46.2474,34500.0
2007-05-11 15:10:00,80.03,80.07,80.01,80.06,18800.0,46.2532,46.2763,46.2416,46.2705,18800.0
2007-05-11 15:15:00,80.07,80.09,80.05,80.06,41000.0,46.2763,46.2878,46.2647,46.2705,41000.0
2007-05-11 15:20:00,80.05,80.1,80.05,80.07,63200.0,46.2647,46.2936,46.2647,46.2763,63200.0
2007-05-11 15:25:00,80.06,80.1,80.06,80.08,55000.0,46.2705,46.2936,46.2705,46.2821,55000.0
2007-05-11 15:30:00,80.08,80.14,80.07,80.13,181300.0,46.2821,46.3167,46.2763,46.311,181300.0
2007-05-11 15:35:00,80.12,80.18,80.11,80.18,106100.0,46.3052,46.3399,46.2994,46.3399,106100.0
2007-05-11 15:40:00,80.18,80.19,80.14,80.15,91300.0,46.3399,46.3456,46.3167,46.3225,91300.0
2007-05-11 15:45:00,80.15,80.18,80.12,80.14,100000.0,46.3225,46.3399,46.3052,46.3167,100000.0
2007-05-11 15:50:00,80.15,80.21,80.14,80.19,108700.0,46.3225,46.3572,46.3167,46.3456,108700.0
2007-05-11 15:55:00,80.19,80.24,80.14,80.2,160300.0,46.3456,46.3745,46.3167,46.3514,160300.0
2007-05-14 09:30:00,80.69,80.69,80.01,80.08,159800.0,46.6346,46.6346,46.2416,46.2821,159800.0
2007-05-14 09:35:00,80.08,80.17,80.08,80.14,130500.0,46.2821,46.3341,46.2821,46.3167,130500.0
2007-05-14 09:40:00,80.13,80.14,80.08,80.1,142100.0,46.311,46.3167,46.2821,46.2936,142100.0
2007-05-14 09:45:00,80.11,80.12,80.05,80.06,70600.0,46.2994,46.3052,46.2647,46.2705,70600.0
2007-05-14 09:50:00,80.05,80.11,80.04,80.09,87200.0,46.2647,46.2994,46.2589,46.2878,87200.0
2007-05-14 09:55:00,80.08,80.11,80.06,80.08,56900.0,46.2821,46.2994,46.2705,46.2821,56900.0
2007-05-14 10:00:00,80.08,80.08,79.98,79.99,45400.0,46.2821,46.2821,46.2243,46.23,45400.0
2007-05-14 10:05:00,80.0,80.03,79.97,80.0,35900.0,46.2358,46.2532,46.2185,46.2358,35900.0
2007-05-14 10:10:00,80.0,80.03,79.99,80.0,18500.0,46.2358,46.2532,46.23,46.2358,18500.0
2007-05-14 10:15:00,79.98,80.03,79.97,79.98,24400.0,46.2243,46.2532,46.2185,46.2243,24400.0
2007-05-14 10:20:00,79.98,79.98,79.86,79.88,62100.0,46.2243,46.2243,46.1549,46.1665,62100.0
2007-05-14 10:25:00,79.88,79.88,79.72,79.74,307900.0,46.1665,46.1665,46.074,46.0856,307900.0
2007-05-14 10:30:00,79.74,79.8,79.73,79.79,98000.0,46.0856,46.1202,46.0798,46.1145,98000.0
2007-05-14 10:35:00,79.79,79.83,79.76,79.79,72900.0,46.1145,46.1376,46.0971,46.1145,72900.0
2007-05-14 10:40:00,79.81,79.85,79.79,79.84,64800.0,46.126,46.1491,46.1145,46.1434,64800.0
2007-05-14 10:45:00,79.82,79.89,79.81,79.89,29000.0,46.1318,46.1723,46.126,46.1723,29000.0
2007-05-14 10:50:00,79.89,80.13,79.85,79.87,140400.0,46.1723,46.311,46.1491,46.1607,140400.0
2007-05-14 10:55:00,79.87,79.9,79.82,79.9,76900.0,46.1607,46.178,46.1318,46.178,76900.0
2007-05-14 11:00:00,79.89,79.89,79.78,79.79,147000.0,46.1723,46.1723,46.1087,46.1145,147000.0
2007-05-14 11:05:00,79.79,79.82,79.75,79.75,64600.0,46.1145,46.1318,46.0913,46.0913,64600.0
2007-05-14 11:10:00,79.75,79.81,79.73,79.81,160100.0,46.0913,46.126,46.0798,46.126,160100.0
2007-05-14 11:15:00,79.82,79.85,79.81,79.85,24300.0,46.1318,46.1491,46.126,46.1491,24300.0
2007-05-14 11:20:00,79.86,79.9,79.86,79.89,26100.0,46.1549,46.178,46.1549,46.1723,26100.0
2007-05-14 11:25:00,79.89,79.94,79.82,79.82,44600.0,46.1723,46.2012,46.1318,46.1318,44600.0
2007-05-14 11:30:00,79.82,79.85,79.8,79.84,28200.0,46.1318,46.1491,46.1202,46.1434,28200.0
2007-05-14 11:35:00,79.85,79.9,79.82,79.9,36500.0,46.1491,46.178,46.1318,46.178,36500.0
2007-05-14 11:40:00,79.91,79.92,79.88,79.9,30600.0,46.1838,46.1896,46.1665,46.178,30600.0
2007-05-14 11:45:00,79.92,79.96,79.91,79.96,10500.0,46.1896,46.2127,46.1838,46.2127,10500.0
2007-05-14 11:50:00,79.96,79.96,79.91,79.91,19300.0,46.2127,46.2127,46.1838,46.1838,19300.0
2007-05-14 11:55:00,79.91,79.96,79.88,79.94,57900.0,46.1838,46.2127,46.1665,46.2012,57900.0
2007-05-14 12:00:00,79.93,79.98,79.93,79.96,23000.0,46.1954,46.2243,46.1954,46.2127,23000.0
2007-05-14 12:05:00,79.96,80.02,79.96,80.01,38900.0,46.2127,46.2474,46.2127,46.2416,38900.0
2007-05-14 12:10:00,80.0,80.04,80.0,80.0,43100.0,46.2358,46.2589,46.2358,46.2358,43100.0
2007-05-14 12:15:00,80.01,80.01,79.94,79.94,84400.0,46.2416,46.2416,46.2012,46.2012,84400.0
2007-05-14 12:20:00,79.94,79.94,79.89,79.89,15000.0,46.2012,46.2012,46.1723,46.1723,15000.0
2007-05-14 12:25:00,79.89,79.89,79.88,79.89,10700.0,46.1723,46.1723,46.1665,46.1723,10700.0
2007-05-14 12:30:00,79.89,79.96,79.89,79.95,29700.0,46.1723,46.2127,46.1723,46.2069,29700.0
2007-05-14 12:35:00,79.95,79.96,79.9,79.92,13900.0,46.2069,46.2127,46.178,46.1896,13900.0
2007-05-14 12:40:00,79.91,79.95,79.91,79.95,7200.0,46.1838,46.2069,46.1838,46.2069,7200.0
2007-05-14 12:45:00,79.95,79.97,79.94,79.96,26900.0,46.2069,46.2185,46.2012,46.2127,26900.0
2007-05-14 12:50:00,79.96,79.98,79.95,79.97,23200.0,46.2127,46.2243,46.2069,46.2185,23200.0
2007-05-14 12:55:00,79.96,79.98,79.95,79.97,14100.0,46.2127,46.2243,46.2069,46.2185,14100.0
2007-05-14 13:00:00,79.98,79.98,79.93,79.95,27700.0,46.2243,46.2243,46.1954,46.2069,27700.0
2007-05-14 13:05:00,79.95,79.99,79.93,79.96,113800.0,46.2069,46.23,46.1954,46.2127,113800.0
2007-05-14 13:10:00,79.96,79.96,79.88,79.88,147600.0,46.2127,46.2127,46.1665,46.1665,147600.0
2007-05-14 13:15:00,79.87,79.89,79.84,79.86,26600.0,46.1607,46.1723,46.1434,46.1549,26600.0
2007-05-14 13:20:00,79.87,79.94,79.87,79.9,143600.0,46.1607,46.2012,46.1607,46.178,143600.0
2007-05-14 13:25:00,79.9,79.93,79.89,79.9,12500.0,46.178,46.1954,46.1723,46.178,12500.0
2007-05-14 13:30:00,79.9,79.95,79.89,79.94,20500.0,46.178,46.2069,46.1723,46.2012,20500.0
2007-05-14 13:35:00,79.94,79.94,79.77,79.79,37800.0,46.2012,46.2012,46.1029,46.1145,37800.0
2007-05-14 13:40:00,79.79,79.82,79.69,79.73,43300.0,46.1145,46.1318,46.0567,46.0798,43300.0
2007-05-14 13:45:00,79.74,79.75,79.66,79.68,124500.0,46.0856,46.0913,46.0393,46.0509,124500.0
2007-05-14 13:50:00,79.68,79.72,79.64,79.69,106100.0,46.0509,46.074,46.0278,46.0567,106100.0
2007-05-14 13:55:00,79.71,79.72,79.67,79.72,38800.0,46.0682,46.074,46.0451,46.074,38800.0
2007-05-14 14:00:00,79.69,79.7,79.53,79.56,61500.0,46.0567,46.0624,45.9642,45.9815,61500.0
2007-05-14 14:05:00,79.57,79.66,79.55,79.64,56800.0,45.9873,46.0393,45.9758,46.0278,56800.0
2007-05-14 14:10:00,79.63,79.63,79.56,79.58,18000.0,46.022,46.022,45.9815,45.9931,18000.0
2007-05-14 14:15:00,79.57,79.64,79.54,79.64,29600.0,45.9873,46.0278,45.97,46.0278,29600.0
2007-05-14 14:20:00,79.64,79.72,79.63,79.69,65000.0,46.0278,46.074,46.022,46.0567,65000.0
2007-05-14 14:25:00,79.69,79.76,79.67,79.74,31700.0,46.0567,46.0971,46.0451,46.0856,31700.0
2007-05-14 14:30:00,79.74,79.77,79.69,79.69,36500.0,46.0856,46.1029,46.0567,46.0567,36500.0
2007-05-14 14:35:00,79.69,79.72,79.63,79.66,19600.0,46.0567,46.074,46.022,46.0393,19600.0
2007-05-14 14:40:00,79.66,79.68,79.61,79.64,43500.0,46.0393,46.0509,46.0104,46.0278,43500.0
2007-05-14 14:45:00,79.64,79.67,79.63,79.63,21800.0,46.0278,46.0451,46.022,46.022,21800.0
2007-05-14 14:50:00,79.62,79.67,79.61,79.61,35600.0,46.0162,46.0451,46.0104,46.0104,35600.0
2007-05-14 14:55:00,79.61,79.64,79.61,79.62,36800.0,46.0104,46.0278,46.0104,46.0162,36800.0
2007-05-14 15:00:00,79.62,79.76,79.6,79.76,155200.0,46.0162,46.0971,46.0046,46.0971,155200.0
2007-05-14 15:05:00,79.76,79.78,79.66,79.72,115100.0,46.0971,46.1087,46.0393,46.074,115100.0
2007-05-14 15:10:00,79.72,79.78,79.69,79.76,63000.0,46.074,46.1087,46.0567,46.0971,63000.0
2007-05-14 15:15:00,79.76,79.79,79.73,79.76,87500.0,46.0971,46.1145,46.0798,46.0971,87500.0
2007-05-14 15:20:00,79.77,79.81,79.76,79.76,44800.0,46.1029,46.126,46.0971,46.0971,44800.0
2007-05-14 15:25:00,79.76,79.76,79.71,79.76,49600.0,46.0971,46.0971,46.0682,46.0971,49600.0
2007-05-14 15:30:00,79.76,79.8,79.76,79.8,39400.0,46.0971,46.1202,46.0971,46.1202,39400.0
2007-05-14 15:35:00,79.8,79.8,79.74,79.76,29200.0,46.1202,46.1202,46.0856,46.0971,29200.0
2007-05-14 15:40:00,79.75,79.8,79.72,79.78,50100.0,46.0913,46.1202,46.074,46.1087,50100.0
2007-05-14 15:45:00,79.77,79.81,79.73,79.75,92600.0,46.1029,46.126,46.0798,46.0913,92600.0
2007-05-14 15:50:00,79.75,79.77,79.71,79.71,138700.0,46.0913,46.1029,46.0682,46.0682,138700.0
2007-05-14 15:55:00,79.72,79.78,79.71,79.78,179400.0,46.074,46.1087,46.0682,46.1087,179400.0
2007-05-15 09:30:00,79.72,79.8,79.63,79.8,111400.0,46.074,46.1202,46.022,46.1202,111400.0
2007-05-15 09:35:00,79.8,79.82,79.74,79.76,57200.0,46.1202,46.1318,46.0856,46.0971,57200.0
2007-05-15 09:40:00,79.76,79.86,79.74,79.81,111400.0,46.0971,46.1549,46.0856,46.126,111400.0
2007-05-15 09:45:00,79.82,79.83,79.71,79.71,65500.0,46.1318,46.1376,46.0682,46.0682,65500.0
2007-05-15 09:50:00,79.71,79.72,79.68,79.71,42900.0,46.0682,46.074,46.0509,46.0682,42900.0
2007-05-15 09:55:00,79.71,79.82,79.68,79.8,84700.0,46.0682,46.1318,46.0509,46.1202,84700.0
2007-05-15 10:00:00,79.8,79.92,79.79,79.91,49900.0,46.1202,46.1896,46.1145,46.1838,49900.0
2007-05-15 10:05:00,79.91,79.99,79.88,79.96,36800.0,46.1838,46.23,46.1665,46.2127,36800.0
2007-05-15 10:10:00,79.96,80.09,79.96,80.04,215900.0,46.2127,46.2878,46.2127,46.2589,215900.0
2007-05-15 10:15:00,80.03,80.17,80.03,80.13,160200.0,46.2532,46.3341,46.2532,46.311,160200.0
2007-05-15 10:20:00,80.13,80.23,80.04,80.19,255600.0,46.311,46.3688,46.2589,46.3456,255600.0
2007-05-15 10:25:00,80.17,80.19,80.12,80.13,197900.0,46.3341,46.3456,46.3052,46.311,197900.0
2007-05-15 10:30:00,80.13,80.17,80.12,80.14,226100.0,46.311,46.3341,46.3052,46.3167,226100.0
2007-05-15 10:35:00,80.15,80.15,80.11,80.11,21000.0,46.3225,46.3225,46.2994,46.2994,21000.0
2007-05-15 10:40:00,80.12,80.2,80.12,80.15,40300.0,46.3052,46.3514,46.3052,46.3225,40300.0
2007-05-15 10:45:00,80.15,80.24,80.15,80.2,23600.0,46.3225,46.3745,46.3225,46.3514,23600.0
2007-05-15 10:50:00,80.19,80.27,80.19,80.22,25400.0,46.3456,46.3919,46.3456,46.363,25400.0
2007-05-15 10:55:00,80.22,80.23,80.11,80.15,69700.0,46.363,46.3688,46.2994,46.3225,69700.0
2007-05-15 11:00:00,80.15,80.24,80.11,80.24,113400.0,46.3225,46.3745,46.2994,46.3745,113400.0
2007-05-15 11:05:00,80.25,80.25,80.14,80.15,37000.0,46.3803,46.3803,46.3167,46.3225,37000.0
2007-05-15 11:10:00,80.15,80.2,80.11,80.2,48600.0,46.3225,46.3514,46.2994,46.3514,48600.0
2007-05-15 11:15:00,80.19,80.27,80.18,80.24,32400.0,46.3456,46.3919,46.3399,46.3745,32400.0
2007-05-15 11:20:00,80.24,80.29,80.22,80.27,42800.0,46.3745,46.4034,46.363,46.3919,42800.0
2007-05-15 11:25:00,80.27,80.28,80.23,80.26,40600.0,46.3919,46.3977,46.3688,46.3861,40600.0
2007-05-15 11:30:00,80.26,80.3,80.25,80.29,50200.0,46.3861,46.4092,46.3803,46.4034,50200.0
2007-05-15 11:35:00,80.3,80.39,80.26,80.38,153900.0,46.4092,46.4612,46.3861,46.4554,153900.0
2007-05-15 11:40:00,80.39,80.46,80.38,80.44,167500.0,46.4612,46.5017,46.4554,46.4901,167500.0
2007-05-15 11:45:00,80.45,80.49,80.42,80.49,43700.0,46.4959,46.519,46.4786,46.519,43700.0
2007-05-15 11:50:00,80.49,80.52,80.42,80.46,64200.0,46.519,46.5364,46.4786,46.5017,64200.0
2007-05-15 11:55:00,80.47,80.47,80.43,80.43,32800.0,46.5075,46.5075,46.4843,46.4843,32800.0
2007-05-15 12:00:00,80.42,80.45,80.37,80.42,35400.0,46.4786,46.4959,46.4497,46.4786,35400.0
2007-05-15 12:05:00,80.41,80.41,80.34,80.35,48000.0,46.4728,46.4728,46.4323,46.4381,48000.0
2007-05-15 12:10:00,80.35,80.43,80.35,80.43,56700.0,46.4381,46.4843,46.4381,46.4843,56700.0
2007-05-15 12:15:00,80.43,80.45,80.36,80.37,150500.0,46.4843,46.4959,46.4439,46.4497,150500.0
2007-05-15 12:20:00,80.38,80.41,80.35,80.37,79600.0,46.4554,46.4728,46.4381,46.4497,79600.0
2007-05-15 12:25:00,80.37,80.44,80.36,80.43,71000.0,46.4497,46.4901,46.4439,46.4843,71000.0
2007-05-15 12:30:00,80.43,80.44,80.4,80.42,50700.0,46.4843,46.4901,46.467,46.4786,50700.0
2007-05-15 12:35:00,80.41,80.45,80.4,80.44,86500.0,46.4728,46.4959,46.467,46.4901,86500.0
2007-05-15 12:40:00,80.44,80.55,80.44,80.46,179200.0,46.4901,46.5537,46.4901,46.5017,179200.0
2007-05-15 12:45:00,80.45,80.51,80.38,80.45,145500.0,46.4959,46.5306,46.4554,46.4959,145500.0
2007-05-15 12:50:00,80.44,80.46,80.4,80.44,88700.0,46.4901,46.5017,46.467,46.4901,88700.0
2007-05-15 12:55:00,80.43,80.44,80.37,80.38,89100.0,46.4843,46.4901,46.4497,46.4554,89100.0
2007-05-15 13:00:00,80.37,80.41,80.29,80.36,79300.0,46.4497,46.4728,46.4034,46.4439,79300.0
2007-05-15 13:05:00,80.37,80.43,80.32,80.34,49300.0,46.4497,46.4843,46.4208,46.4323,49300.0
2007-05-15 13:10:00,80.35,80.42,80.32,80.35,75900.0,46.4381,46.4786,46.4208,46.4381,75900.0
2007-05-15 13:15:00,80.34,80.38,80.34,80.36,164300.0,46.4323,46.4554,46.4323,46.4439,164300.0
2007-05-15 13:20:00,80.36,80.37,80.34,80.35,54100.0,46.4439,46.4497,46.4323,46.4381,54100.0
2007-05-15 13:25:00,80.33,80.36,80.32,80.34,22600.0,46.4266,46.4439,46.4208,46.4323,22600.0
2007-05-15 13:30:00,80.35,80.35,80.26,80.31,36200.0,46.4381,46.4381,46.3861,46.415,36200.0
2007-05-15 13:35:00,80.28,80.33,80.28,80.3,17600.0,46.3977,46.4266,46.3977,46.4092,17600.0
2007-05-15 13:40:00,80.31,80.31,80.23,80.25,19200.0,46.415,46.415,46.3688,46.3803,19200.0
2007-05-15 13:45:00,80.26,80.26,80.13,80.17,76600.0,46.3861,46.3861,46.311,46.3341,76600.0
2007-05-15 13:50:00,80.17,80.21,80.12,80.13,87100.0,46.3341,46.3572,46.3052,46.311,87100.0
2007-05-15 13:55:00,80.13,80.21,80.13,80.2,28800.0,46.311,46.3572,46.311,46.3514,28800.0
2007-05-15 14:00:00,80.2,80.2,80.15,80.17,37400.0,46.3514,46.3514,46.3225,46.3341,37400.0
2007-05-15 14:05:00,80.17,80.27,80.17,80.26,42700.0,46.3341,46.3919,46.3341,46.3861,42700.0
2007-05-15 14:10:00,80.26,80.27,80.16,80.21,94900.0,46.3861,46.3919,46.3283,46.3572,94900.0
2007-05-15 14:15:00,80.21,80.21,80.1,80.13,31000.0,46.3572,46.3572,46.2936,46.311,31000.0
2007-05-15 14:20:00,80.13,80.16,80.11,80.13,95200.0,46.311,46.3283,46.2994,46.311,95200.0
2007-05-15 14:25:00,80.13,80.14,80.07,80.12,52700.0,46.311,46.3167,46.2763,46.3052,52700.0
2007-05-15 14:30:00,80.12,80.18,80.12,80.14,39300.0,46.3052,46.3399,46.3052,46.3167,39300.0
2007-05-15 14:35:00,80.13,80.14,80.01,80.01,45700.0,46.311,46.3167,46.2416,46.2416,45700.0
2007-05-15 14:40:00,80.0,80.06,79.97,79.97,59500.0,46.2358,46.2705,46.2185,46.2185,59500.0
2007-05-15 14:45:00,79.96,79.97,79.86,79.86,93700.0,46.2127,46.2185,46.1549,46.1549,93700.0
2007-05-15 14:50:00,79.88,79.97,79.88,79.94,48800.0,46.1665,46.2185,46.1665,46.2012,48800.0
2007-05-15 14:55:00,79.94,80.0,79.93,79.99,48200.0,46.2012,46.2358,46.1954,46.23,48200.0
2007-05-15 15:00:00,80.0,80.04,79.99,80.03,23100.0,46.2358,46.2589,46.23,46.2532,23100.0
2007-05-15 15:05:00,80.03,80.05,79.99,80.05,25100.0,46.2532,46.2647,46.23,46.2647,25100.0
2007-05-15 15:10:00,80.03,80.06,80.02,80.05,53700.0,46.2532,46.2705,46.2474,46.2647,53700.0
2007-05-15 15:15:00,80.05,80.05,79.98,80.0,35600.0,46.2647,46.2647,46.2243,46.2358,35600.0
2007-05-15 15:20:00,79.99,79.99,79.88,79.9,53200.0,46.23,46.23,46.1665,46.178,53200.0
2007-05-15 15:25:00,79.89,79.97,79.89,79.92,54100.0,46.1723,46.2185,46.1723,46.1896,54100.0
2007-05-15 15:30:00,79.9,79.95,79.87,79.9,115000.0,46.178,46.2069,46.1607,46.178,115000.0
2007-05-15 15:35:00,79.9,80.0,79.89,80.0,59300.0,46.178,46.2358,46.1723,46.2358,59300.0
2007-05-15 15:40:00,80.0,80.01,79.91,79.93,48400.0,46.2358,46.2416,46.1838,46.1954,48400.0
2007-05-15 15:45:00,79.93,79.94,79.89,79.91,85500.0,46.1954,46.2012,46.1723,46.1838,85500.0
2007-05-15 15:50:00,79.92,79.93,79.86,79.88,224300.0,46.1896,46.1954,46.1549,46.1665,224300.0
2007-05-15 15:55:00,79.87,79.91,79.86,79.89,110300.0,46.1607,46.1838,46.1549,46.1723,110300.0
2007-05-16 09:30:00,80.12,80.18,80.06,80.11,117900.0,46.3052,46.3399,46.2705,46.2994,117900.0
2007-05-16 09:35:00,80.14,80.2,80.1,80.19,96900.0,46.3167,46.3514,46.2936,46.3456,96900.0
2007-05-16 09:40:00,80.18,80.19,80.11,80.12,86200.0,46.3399,46.3456,46.2994,46.3052,86200.0
2007-05-16 09:45:00,80.13,80.16,80.1,80.14,62800.0,46.311,46.3283,46.2936,46.3167,62800.0
2007-05-16 09:50:00,80.14,80.18,80.12,80.17,102200.0,46.3167,46.3399,46.3052,46.3341,102200.0
2007-05-16 09:55:00,80.16,80.16,80.09,80.12,65200.0,46.3283,46.3283,46.2878,46.3052,65200.0
2007-05-16 10:00:00,80.12,80.12,80.06,80.1,67100.0,46.3052,46.3052,46.2705,46.2936,67100.0
2007-05-16 10:05:00,80.09,80.1,80.04,80.07,72000.0,46.2878,46.2936,46.2589,46.2763,72000.0
2007-05-16 10:10:00,80.06,80.14,80.05,80.14,67600.0,46.2705,46.3167,46.2647,46.3167,67600.0
2007-05-16 10:15:00,80.11,80.13,80.09,80.11,51000.0,46.2994,46.311,46.2878,46.2994,51000.0
2007-05-16 10:20:00,80.11,80.14,80.07,80.07,35500.0,46.2994,46.3167,46.2763,46.2763,35500.0
2007-05-16 10:25:00,80.08,80.15,80.07,80.1,77800.0,46.2821,46.3225,46.2763,46.2936,77800.0
2007-05-16 10:30:00,80.11,80.11,80.03,80.05,76100.0,46.2994,46.2994,46.2532,46.2647,76100.0
2007-05-16 10:35:00,80.04,80.06,79.98,80.04,99500.0,46.2589,46.2705,46.2243,46.2589,99500.0
2007-05-16 10:40:00,80.03,80.06,80.02,80.05,52100.0,46.2532,46.2705,46.2474,46.2647,52100.0
2007-05-16 10:45:00,80.05,80.06,79.97,80.01,32700.0,46.2647,46.2705,46.2185,46.2416,32700.0
2007-05-16 10:50:00,80.02,80.03,79.91,79.97,69200.0,46.2474,46.2532,46.1838,46.2185,69200.0
2007-05-16 10:55:00,79.98,80.02,79.95,80.0,20800.0,46.2243,46.2474,46.2069,46.2358,20800.0
2007-05-16 11:00:00,80.0,80.0,79.96,79.97,32500.0,46.2358,46.2358,46.2127,46.2185,32500.0
2007-05-16 11:05:00,79.97,79.97,79.81,79.81,69100.0,46.2185,46.2185,46.126,46.126,69100.0
2007-05-16 11:10:00,79.8,79.82,79.68,79.7,52100.0,46.1202,46.1318,46.0509,46.0624,52100.0
2007-05-16 11:15:00,79.71,79.79,79.71,79.79,55100.0,46.0682,46.1145,46.0682,46.1145,55100.0
2007-05-16 11:20:00,79.81,79.84,79.77,79.8,55500.0,46.126,46.1434,46.1029,46.1202,55500.0
2007-05-16 11:25:00,79.8,79.84,79.73,79.78,59800.0,46.1202,46.1434,46.0798,46.1087,59800.0
2007-05-16 11:30:00,79.76,79.83,79.76,79.81,84300.0,46.0971,46.1376,46.0971,46.126,84300.0
2007-05-16 11:35:00,79.8,79.91,79.79,79.91,154100.0,46.1202,46.1838,46.1145,46.1838,154100.0
2007-05-16 11:40:00,79.9,79.92,79.83,79.83,53000.0,46.178,46.1896,46.1376,46.1376,53000.0
2007-05-16 11:45:00,79.82,79.83,79.79,79.82,33600.0,46.1318,46.1376,46.1145,46.1318,33600.0
2007-05-16 11:50:00,79.82,79.88,79.82,79.88,29900.0,46.1318,46.1665,46.1318,46.1665,29900.0
2007-05-16 11:55:00,79.89,79.93,79.85,79.86,53400.0,46.1723,46.1954,46.1491,46.1549,53400.0
2007-05-16 12:00:00,79.88,79.88,79.81,79.82,36800.0,46.1665,46.1665,46.126,46.1318,36800.0
2007-05-16 12:05:00,79.82,79.83,79.68,79.7,40900.0,46.1318,46.1376,46.0509,46.0624,40900.0
2007-05-16 12:10:00,79.7,79.72,79.66,79.71,33100.0,46.0624,46.074,46.0393,46.0682,33100.0
2007-05-16 12:15:00,79.7,79.82,79.69,79.79,55000.0,46.0624,46.1318,46.0567,46.1145,55000.0
2007-05-16 12:20:00,79.78,79.79,79.68,79.68,81800.0,46.1087,46.1145,46.0509,46.0509,81800.0
2007-05-16 12:25:00,79.68,79.69,79.65,79.68,37800.0,46.0509,46.0567,46.0335,46.0509,37800.0
2007-05-16 12:30:00,79.68,79.7,79.68,79.7,4100.0,46.0509,46.0624,46.0509,46.0624,4100.0
2007-05-16 12:35:00,79.69,79.7,79.66,79.67,8600.0,46.0567,46.0624,46.0393,46.0451,8600.0
2007-05-16 12:40:00,79.65,79.67,79.59,79.61,19500.0,46.0335,46.0451,45.9989,46.0104,19500.0
2007-05-16 12:45:00,79.61,79.66,79.61,79.63,49500.0,46.0104,46.0393,46.0104,46.022,49500.0
2007-05-16 12:50:00,79.63,79.7,79.62,79.69,11300.0,46.022,46.0624,46.0162,46.0567,11300.0
2007-05-16 12:55:00,79.7,79.79,79.69,79.79,18000.0,46.0624,46.1145,46.0567,46.1145,18000.0
2007-05-16 13:00:00,79.79,79.8,79.75,79.77,12400.0,46.1145,46.1202,46.0913,46.1029,12400.0
2007-05-16 13:05:00,79.78,79.82,79.71,79.73,37200.0,46.1087,46.1318,46.0682,46.0798,37200.0
2007-05-16 13:10:00,79.72,79.73,79.69,79.72,15000.0,46.074,46.0798,46.0567,46.074,15000.0
2007-05-16 13:15:00,79.71,79.73,79.7,79.73,11200.0,46.0682,46.0798,46.0624,46.0798,11200.0
2007-05-16 13:20:00,79.72,79.77,79.72,79.76,13000.0,46.074,46.1029,46.074,46.0971,13000.0
2007-05-16 13:25:00,79.75,79.76,79.71,79.74,6600.0,46.0913,46.0971,46.0682,46.0856,6600.0
2007-05-16 13:30:00,79.74,79.79,79.73,79.79,31000.0,46.0856,46.1145,46.0798,46.1145,31000.0
2007-05-16 13:35:00,79.79,79.85,79.79,79.85,8300.0,46.1145,46.1491,46.1145,46.1491,8300.0
2007-05-16 13:40:00,79.85,79.88,79.84,79.87,27800.0,46.1491,46.1665,46.1434,46.1607,27800.0
2007-05-16 13:45:00,79.86,79.86,79.84,79.84,15700.0,46.1549,46.1549,46.1434,46.1434,15700.0
2007-05-16 13:50:00,79.85,79.86,79.83,79.85,14000.0,46.1491,46.1549,46.1376,46.1491,14000.0
2007-05-16 13:55:00,79.85,79.86,79.8,79.8,23800.0,46.1491,46.1549,46.1202,46.1202,23800.0
2007-05-16 14:00:00,79.81,79.84,79.79,79.83,55500.0,46.126,46.1434,46.1145,46.1376,55500.0
2007-05-16 14:05:00,79.83,79.94,79.83,79.94,33700.0,46.1376,46.2012,46.1376,46.2012,33700.0
2007-05-16 14:10:00,79.95,80.0,79.92,79.94,170800.0,46.2069,46.2358,46.1896,46.2012,170800.0
2007-05-16 14:15:00,79.95,80.0,79.93,79.96,61200.0,46.2069,46.2358,46.1954,46.2127,61200.0
2007-05-16 14:20:00,79.97,79.97,79.92,79.92,52300.0,46.2185,46.2185,46.1896,46.1896,52300.0
2007-05-16 14:25:00,79.92,79.94,79.9,79.94,59500.0,46.1896,46.2012,46.178,46.2012,59500.0
2007-05-16 14:30:00,79.94,79.97,79.9,79.91,34100.0,46.2012,46.2185,46.178,46.1838,34100.0
2007-05-16 14:35:00,79.9,79.99,79.89,79.98,112500.0,46.178,46.23,46.1723,46.2243,112500.0
2007-05-16 14:40:00,79.95,80.02,79.92,80.0,29100.0,46.2069,46.2474,46.1896,46.2358,29100.0
2007-05-16 14:45:00,80.0,80.04,79.98,79.98,657200.0,46.2358,46.2589,46.2243,46.2243,657200.0
2007-05-16 14:50:00,79.98,79.99,79.95,79.95,39000.0,46.2243,46.23,46.2069,46.2069,39000.0
2007-05-16 14:55:00,79.94,80.0,79.94,79.96,57700.0,46.2012,46.2358,46.2012,46.2127,57700.0
2007-05-16 15:00:00,79.97,79.98,79.9,79.91,119400.0,46.2185,46.2243,46.178,46.1838,119400.0
2007-05-16 15:05:00,79.92,79.99,79.92,79.99,31100.0,46.1896,46.23,46.1896,46.23,31100.0
2007-05-16 15:10:00,79.97,80.02,79.93,79.95,63000.0,46.2185,46.2474,46.1954,46.2069,63000.0
2007-05-16 15:15:00,79.95,79.98,79.95,79.98,35900.0,46.2069,46.2243,46.2069,46.2243,35900.0
2007-05-16 15:20:00,79.95,79.96,79.93,79.95,79000.0,46.2069,46.2127,46.1954,46.2069,79000.0
2007-05-16 15:25:00,79.96,80.01,79.93,79.96,94000.0,46.2127,46.2416,46.1954,46.2127,94000.0
2007-05-16 15:30:00,79.97,80.04,79.96,80.03,28300.0,46.2185,46.2589,46.2127,46.2532,28300.0
2007-05-16 15:35:00,80.03,80.07,80.01,80.03,72000.0,46.2532,46.2763,46.2416,46.2532,72000.0
2007-05-16 15:40:00,80.04,80.08,80.03,80.06,162300.0,46.2589,46.2821,46.2532,46.2705,162300.0
2007-05-16 15:45:00,80.07,80.07,80.05,80.05,74200.0,46.2763,46.2763,46.2647,46.2647,74200.0
2007-05-16 15:50:00,80.06,80.13,80.06,80.1,127800.0,46.2705,46.311,46.2705,46.2936,127800.0
2007-05-16 15:55:00,80.1,80.16,80.07,80.13,337100.0,46.2936,46.3283,46.2763,46.311,337100.0
2007-05-17 09:30:00,79.67,79.67,79.53,79.59,126300.0,46.0451,46.0451,45.9642,45.9989,126300.0
2007-05-17 09:35:00,79.58,79.67,79.51,79.6,66500.0,45.9931,46.0451,45.9526,46.0046,66500.0
2007-05-17 09:40:00,79.58,79.62,79.57,79.57,47100.0,45.9931,46.0162,45.9873,45.9873,47100.0
2007-05-17 09:45:00,79.58,79.61,79.55,79.55,68300.0,45.9931,46.0104,45.9758,45.9758,68300.0
2007-05-17 09:50:00,79.55,79.6,79.46,79.5,154600.0,45.9758,46.0046,45.9237,45.9469,154600.0
2007-05-17 09:55:00,79.5,79.57,79.5,79.54,52300.0,45.9469,45.9873,45.9469,45.97,52300.0
2007-05-17 10:00:00,79.54,79.57,79.48,79.55,160500.0,45.97,45.9873,45.9353,45.9758,160500.0
2007-05-17 10:05:00,79.55,79.62,79.54,79.58,92700.0,45.9758,46.0162,45.97,45.9931,92700.0
2007-05-17 10:10:00,79.58,79.64,79.56,79.64,44100.0,45.9931,46.0278,45.9815,46.0278,44100.0
2007-05-17 10:15:00,79.64,79.64,79.6,79.6,57800.0,46.0278,46.0278,46.0046,46.0046,57800.0
2007-05-17 10:20:00,79.6,79.61,79.58,79.6,42100.0,46.0046,46.0104,45.9931,46.0046,42100.0
2007-05-17 10:25:00,79.6,79.64,79.6,79.63,18600.0,46.0046,46.0278,46.0046,46.022,18600.0
2007-05-17 10:30:00,79.64,79.65,79.63,79.64,22000.0,46.0278,46.0335,46.022,46.0278,22000.0
2007-05-17 10:35:00,79.64,79.64,79.56,79.59,156400.0,46.0278,46.0278,45.9815,45.9989,156400.0
2007-05-17 10:40:00,79.59,79.63,79.54,79.55,32100.0,45.9989,46.022,45.97,45.9758,32100.0
2007-05-17 10:45:00,79.55,79.6,79.53,79.59,114800.0,45.9758,46.0046,45.9642,45.9989,114800.0
2007-05-17 10:50:00,79.59,79.59,79.55,79.56,47400.0,45.9989,45.9989,45.9758,45.9815,47400.0
2007-05-17 10:55:00,79.56,79.66,79.54,79.66,96600.0,45.9815,46.0393,45.97,46.0393,96600.0
2007-05-17 11:00:00,79.67,79.69,79.65,79.65,55100.0,46.0451,46.0567,46.0335,46.0335,55100.0
2007-05-17 11:05:00,79.65,79.69,79.64,79.66,54100.0,46.0335,46.0567,46.0278,46.0393,54100.0
2007-05-17 11:10:00,79.67,79.68,79.66,79.68,17700.0,46.0451,46.0509,46.0393,46.0509,17700.0
2007-05-17 11:15:00,79.68,79.69,79.65,79.65,19400.0,46.0509,46.0567,46.0335,46.0335,19400.0
2007-05-17 11:20:00,79.66,79.68,79.62,79.68,34300.0,46.0393,46.0509,46.0162,46.0509,34300.0
2007-05-17 11:25:00,79.68,79.68,79.63,79.63,43500.0,46.0509,46.0509,46.022,46.022,43500.0
2007-05-17 11:30:00,79.63,79.68,79.62,79.66,40500.0,46.022,46.0509,46.0162,46.0393,40500.0
2007-05-17 11:35:00,79.66,79.67,79.65,79.66,47300.0,46.0393,46.0451,46.0335,46.0393,47300.0
2007-05-17 11:40:00,79.66,79.68,79.64,79.68,59100.0,46.0393,46.0509,46.0278,46.0509,59100.0
2007-05-17 11:45:00,79.67,79.78,79.65,79.76,60400.0,46.0451,46.1087,46.0335,46.0971,60400.0
2007-05-17 11:50:00,79.73,79.76,79.66,79.67,46300.0,46.0798,46.0971,46.0393,46.0451,46300.0
2007-05-17 11:55:00,79.67,79.68,79.65,79.68,14100.0,46.0451,46.0509,46.0335,46.0509,14100.0
2007-05-17 12:00:00,79.68,79.73,79.66,79.68,67600.0,46.0509,46.0798,46.0393,46.0509,67600.0
2007-05-17 12:05:00,79.68,79.68,79.65,79.68,30700.0,46.0509,46.0509,46.0335,46.0509,30700.0
2007-05-17 12:10:00,79.68,79.74,79.67,79.73,46400.0,46.0509,46.0856,46.0451,46.0798,46400.0
2007-05-17 12:15:00,79.73,79.74,79.68,79.72,37000.0,46.0798,46.0856,46.0509,46.074,37000.0
2007-05-17 12:20:00,79.71,79.71,79.61,79.66,30000.0,46.0682,46.0682,46.0104,46.0393,30000.0
2007-05-17 12:25:00,79.66,79.69,79.66,79.68,17700.0,46.0393,46.0567,46.0393,46.0509,17700.0
2007-05-17 12:30:00,79.67,79.68,79.65,79.67,14500.0,46.0451,46.0509,46.0335,46.0451,14500.0
2007-05-17 12:35:00,79.67,79.67,79.59,79.6,48200.0,46.0451,46.0451,45.9989,46.0046,48200.0
2007-05-17 12:40:00,79.6,79.61,79.57,79.57,11600.0,46.0046,46.0104,45.9873,45.9873,11600.0
2007-05-17 12:45:00,79.56,79.61,79.54,79.61,17200.0,45.9815,46.0104,45.97,46.0104,17200.0
2007-05-17 12:50:00,79.6,79.63,79.59,79.62,15600.0,46.0046,46.022,45.9989,46.0162,15600.0
2007-05-17 12:55:00,79.64,79.64,79.59,79.6,9400.0,46.0278,46.0278,45.9989,46.0046,9400.0
2007-05-17 13:00:00,79.6,79.62,79.53,79.62,34500.0,46.0046,46.0162,45.9642,46.0162,34500.0
2007-05-17 13:05:00,79.62,79.64,79.6,79.63,70100.0,46.0162,46.0278,46.0046,46.022,70100.0
2007-05-17 13:10:00,79.63,79.64,79.61,79.61,53400.0,46.022,46.0278,46.0104,46.0104,53400.0
2007-05-17 13:15:00,79.6,79.6,79.59,79.6,9300.0,46.0046,46.0046,45.9989,46.0046,9300.0
2007-05-17 13:20:00,79.6,79.67,79.6,79.67,22600.0,46.0046,46.0451,46.0046,46.0451,22600.0
2007-05-17 13:25:00,79.67,79.67,79.64,79.65,36800.0,46.0451,46.0451,46.0278,46.0335,36800.0
2007-05-17 13:30:00,79.65,79.68,79.64,79.68,29300.0,46.0335,46.0509,46.0278,46.0509,29300.0
2007-05-17 13:35:00,79.68,79.7,79.65,79.65,34000.0,46.0509,46.0624,46.0335,46.0335,34000.0
2007-05-17 13:40:00,79.65,79.67,79.63,79.64,29200.0,46.0335,46.0451,46.022,46.0278,29200.0
2007-05-17 13:45:00,79.64,79.64,79.61,79.63,20900.0,46.0278,46.0278,46.0104,46.022,20900.0
2007-05-17 13:50:00,79.63,79.64,79.6,79.63,18600.0,46.022,46.0278,46.0046,46.022,18600.0
2007-05-17 13:55:00,79.63,79.66,79.63,79.65,24400.0,46.022,46.0393,46.022,46.0335,24400.0
2007-05-17 14:00:00,79.65,79.67,79.64,79.66,50500.0,46.0335,46.0451,46.0278,46.0393,50500.0
2007-05-17 14:05:00,79.66,79.71,79.65,79.71,58700.0,46.0393,46.0682,46.0335,46.0682,58700.0
2007-05-17 14:10:00,79.71,79.73,79.67,79.73,19400.0,46.0682,46.0798,46.0451,46.0798,19400.0
2007-05-17 14:15:00,79.73,79.8,79.73,79.8,54900.0,46.0798,46.1202,46.0798,46.1202,54900.0
2007-05-17 14:20:00,79.8,79.82,79.78,79.8,60200.0,46.1202,46.1318,46.1087,46.1202,60200.0
2007-05-17 14:25:00,79.8,79.84,79.77,79.84,127700.0,46.1202,46.1434,46.1029,46.1434,127700.0
2007-05-17 14:30:00,79.83,79.84,79.8,79.81,97900.0,46.1376,46.1434,46.1202,46.126,97900.0
2007-05-17 14:35:00,79.8,79.81,79.79,79.79,21800.0,46.1202,46.126,46.1145,46.1145,21800.0
2007-05-17 14:40:00,79.8,79.83,79.79,79.82,20100.0,46.1202,46.1376,46.1145,46.1318,20100.0
2007-05-17 14:45:00,79.82,79.84,79.79,79.79,39300.0,46.1318,46.1434,46.1145,46.1145,39300.0
2007-05-17 14:50:00,79.79,79.88,79.79,79.86,40600.0,46.1145,46.1665,46.1145,46.1549,40600.0
2007-05-17 14:55:00,79.86,79.91,79.84,79.88,88300.0,46.1549,46.1838,46.1434,46.1665,88300.0
2007-05-17 15:00:00,79.89,79.92,79.85,79.91,107700.0,46.1723,46.1896,46.1491,46.1838,107700.0
2007-05-17 15:05:00,79.9,79.91,79.84,79.84,33100.0,46.178,46.1838,46.1434,46.1434,33100.0
2007-05-17 15:10:00,79.84,79.9,79.83,79.9,13200.0,46.1434,46.178,46.1376,46.178,13200.0
2007-05-17 15:15:00,79.9,79.9,79.86,79.86,62800.0,46.178,46.178,46.1549,46.1549,62800.0
2007-05-17 15:20:00,79.86,79.89,79.82,79.83,44400.0,46.1549,46.1723,46.1318,46.1376,44400.0
2007-05-17 15:25:00,79.84,79.86,79.81,79.81,22300.0,46.1434,46.1549,46.126,46.126,22300.0
2007-05-17 15:30:00,79.81,79.83,79.76,79.78,20800.0,46.126,46.1376,46.0971,46.1087,20800.0
2007-05-17 15:35:00,79.78,79.8,79.74,79.79,36600.0,46.1087,46.1202,46.0856,46.1145,36600.0
2007-05-17 15:40:00,79.79,79.79,79.72,79.76,36200.0,46.1145,46.1145,46.074,46.0971,36200.0
2007-05-17 15:45:00,79.75,79.78,79.73,79.75,81000.0,46.0913,46.1087,46.0798,46.0913,81000.0
2007-05-17 15:50:00,79.75,79.77,79.74,79.77,48800.0,46.0913,46.1029,46.0856,46.1029,48800.0
2007-05-17 15:55:00,79.75,79.81,79.72,79.77,24100.0,46.0913,46.126,46.074,46.1029,24100.0
2007-05-18 09:30:00,80.14,80.16,80.05,80.15,96900.0,46.3167,46.3283,46.2647,46.3225,96900.0
2007-05-18 09:35:00,80.14,80.17,80.07,80.08,153300.0,46.3167,46.3341,46.2763,46.2821,153300.0
2007-05-18 09:40:00,80.07,80.08,80.03,80.07,46700.0,46.2763,46.2821,46.2532,46.2763,46700.0
2007-05-18 09:45:00,80.06,80.06,80.0,80.01,16000.0,46.2705,46.2705,46.2358,46.2416,16000.0
2007-05-18 09:50:00,80.01,80.05,79.98,80.05,37600.0,46.2416,46.2647,46.2243,46.2647,37600.0
2007-05-18 09:55:00,80.05,80.1,80.04,80.04,45500.0,46.2647,46.2936,46.2589,46.2589,45500.0
2007-05-18 10:00:00,80.05,80.12,80.0,80.05,109300.0,46.2647,46.3052,46.2358,46.2647,109300.0
2007-05-18 10:05:00,80.05,80.13,80.02,80.13,34100.0,46.2647,46.311,46.2474,46.311,34100.0
2007-05-18 10:10:00,80.12,80.27,80.09,80.25,123600.0,46.3052,46.3919,46.2878,46.3803,123600.0
2007-05-18 10:15:00,80.26,80.29,80.22,80.22,116000.0,46.3861,46.4034,46.363,46.363,116000.0
2007-05-18 10:20:00,80.22,80.28,80.22,80.26,82700.0,46.363,46.3977,46.363,46.3861,82700.0
2007-05-18 10:25:00,80.26,80.31,80.24,80.28,233800.0,46.3861,46.415,46.3745,46.3977,233800.0
2007-05-18 10:30:00,80.28,80.31,80.25,80.27,21800.0,46.3977,46.415,46.3803,46.3919,21800.0
2007-05-18 10:35:00,80.26,80.28,80.18,80.18,68800.0,46.3861,46.3977,46.3399,46.3399,68800.0
2007-05-18 10:40:00,80.17,80.17,80.12,80.12,37400.0,46.3341,46.3341,46.3052,46.3052,37400.0
2007-05-18 10:45:00,80.13,80.19,80.11,80.14,35500.0,46.311,46.3456,46.2994,46.3167,35500.0
2007-05-18 10:50:00,80.15,80.18,80.11,80.16,36600.0,46.3225,46.3399,46.2994,46.3283,36600.0
2007-05-18 10:55:00,80.16,80.2,80.15,80.19,23900.0,46.3283,46.3514,46.3225,46.3456,23900.0
2007-05-18 11:00:00,80.18,80.18,80.14,80.15,31500.0,46.3399,46.3399,46.3167,46.3225,31500.0
2007-05-18 11:05:00,80.16,80.28,80.16,80.27,40100.0,46.3283,46.3977,46.3283,46.3919,40100.0
2007-05-18 11:10:00,80.26,80.28,80.25,80.28,26300.0,46.3861,46.3977,46.3803,46.3977,26300.0
2007-05-18 11:15:00,80.28,80.28,80.23,80.26,28500.0,46.3977,46.3977,46.3688,46.3861,28500.0
2007-05-18 11:20:00,80.27,80.28,80.26,80.28,32000.0,46.3919,46.3977,46.3861,46.3977,32000.0
2007-05-18 11:25:00,80.28,80.32,80.28,80.3,53200.0,46.3977,46.4208,46.3977,46.4092,53200.0
2007-05-18 11:30:00,80.31,80.37,80.31,80.36,43300.0,46.415,46.4497,46.415,46.4439,43300.0
2007-05-18 11:35:00,80.36,80.37,80.27,80.3,40600.0,46.4439,46.4497,46.3919,46.4092,40600.0
2007-05-18 11:40:00,80.3,80.31,80.28,80.28,28700.0,46.4092,46.415,46.3977,46.3977,28700.0
2007-05-18 11:45:00,80.28,80.29,80.24,80.25,35400.0,46.3977,46.4034,46.3745,46.3803,35400.0
2007-05-18 11:50:00,80.24,80.27,80.21,80.21,58500.0,46.3745,46.3919,46.3572,46.3572,58500.0
2007-05-18 11:55:00,80.22,80.27,80.22,80.23,42900.0,46.363,46.3919,46.363,46.3688,42900.0
2007-05-18 12:00:00,80.24,80.28,80.21,80.23,34100.0,46.3745,46.3977,46.3572,46.3688,34100.0
2007-05-18 12:05:00,80.24,80.24,80.22,80.24,20500.0,46.3745,46.3745,46.363,46.3745,20500.0
2007-05-18 12:10:00,80.24,80.31,80.23,80.31,23300.0,46.3745,46.415,46.3688,46.415,23300.0
2007-05-18 12:15:00,80.31,80.33,80.29,80.33,21200.0,46.415,46.4266,46.4034,46.4266,21200.0
2007-05-18 12:20:00,80.33,80.38,80.32,80.36,35900.0,46.4266,46.4554,46.4208,46.4439,35900.0
2007-05-18 12:25:00,80.37,80.41,80.35,80.39,34800.0,46.4497,46.4728,46.4381,46.4612,34800.0
2007-05-18 12:30:00,80.39,80.41,80.38,80.39,35500.0,46.4612,46.4728,46.4554,46.4612,35500.0
2007-05-18 12:35:00,80.4,80.45,80.39,80.44,37600.0,46.467,46.4959,46.4612,46.4901,37600.0
2007-05-18 12:40:00,80.44,80.48,80.43,80.45,25400.0,46.4901,46.5132,46.4843,46.4959,25400.0
2007-05-18 12:45:00,80.47,80.5,80.45,80.45,86200.0,46.5075,46.5248,46.4959,46.4959,86200.0
2007-05-18 12:50:00,80.45,80.47,80.44,80.44,140100.0,46.4959,46.5075,46.4901,46.4901,140100.0
2007-05-18 12:55:00,80.44,80.47,80.43,80.43,35000.0,46.4901,46.5075,46.4843,46.4843,35000.0
2007-05-18 13:00:00,80.42,80.43,80.38,80.39,12100.0,46.4786,46.4843,46.4554,46.4612,12100.0
2007-05-18 13:05:00,80.39,80.42,80.37,80.37,26700.0,46.4612,46.4786,46.4497,46.4497,26700.0
2007-05-18 13:10:00,80.38,80.41,80.36,80.39,30500.0,46.4554,46.4728,46.4439,46.4612,30500.0
2007-05-18 13:15:00,80.39,80.39,80.32,80.34,45200.0,46.4612,46.4612,46.4208,46.4323,45200.0
2007-05-18 13:20:00,80.33,80.4,80.33,80.36,23500.0,46.4266,46.467,46.4266,46.4439,23500.0
2007-05-18 13:25:00,80.35,80.41,80.35,80.37,35500.0,46.4381,46.4728,46.4381,46.4497,35500.0
2007-05-18 13:30:00,80.36,80.37,80.33,80.36,10900.0,46.4439,46.4497,46.4266,46.4439,10900.0
2007-05-18 13:35:00,80.36,80.37,80.35,80.35,24500.0,46.4439,46.4497,46.4381,46.4381,24500.0
2007-05-18 13:40:00,80.35,80.39,80.35,80.38,31400.0,46.4381,46.4612,46.4381,46.4554,31400.0
2007-05-18 13:45:00,80.38,80.42,80.37,80.37,15300.0,46.4554,46.4786,46.4497,46.4497,15300.0
2007-05-18 13:50:00,80.37,80.4,80.36,80.4,14600.0,46.4497,46.467,46.4439,46.467,14600.0
2007-05-18 13:55:00,80.39,80.4,80.37,80.4,13400.0,46.4612,46.467,46.4497,46.467,13400.0
2007-05-18 14:00:00,80.4,80.42,80.38,80.41,19500.0,46.467,46.4786,46.4554,46.4728,19500.0
2007-05-18 14:05:00,80.41,80.43,80.39,80.43,89600.0,46.4728,46.4843,46.4612,46.4843,89600.0
2007-05-18 14:10:00,80.42,80.45,80.4,80.43,77100.0,46.4786,46.4959,46.467,46.4843,77100.0
2007-05-18 14:15:00,80.45,80.47,80.43,80.47,24300.0,46.4959,46.5075,46.4843,46.5075,24300.0
2007-05-18 14:20:00,80.47,80.5,80.46,80.5,19600.0,46.5075,46.5248,46.5017,46.5248,19600.0
2007-05-18 14:25:00,80.48,80.49,80.42,80.42,36000.0,46.5132,46.519,46.4786,46.4786,36000.0
2007-05-18 14:30:00,80.42,80.45,80.39,80.4,36800.0,46.4786,46.4959,46.4612,46.467,36800.0
2007-05-18 14:35:00,80.4,80.4,80.37,80.4,18700.0,46.467,46.467,46.4497,46.467,18700.0
2007-05-18 14:40:00,80.38,80.39,80.33,80.36,27100.0,46.4554,46.4612,46.4266,46.4439,27100.0
2007-05-18 14:45:00,80.35,80.38,80.34,80.36,24900.0,46.4381,46.4554,46.4323,46.4439,24900.0
2007-05-18 14:50:00,80.36,80.37,80.35,80.36,26500.0,46.4439,46.4497,46.4381,46.4439,26500.0
2007-05-18 14:55:00,80.35,80.37,80.35,80.37,47900.0,46.4381,46.4497,46.4381,46.4497,47900.0
2007-05-18 15:00:00,80.37,80.38,80.36,80.36,26700.0,46.4497,46.4554,46.4439,46.4439,26700.0
2007-05-18 15:05:00,80.35,80.35,80.28,80.29,72600.0,46.4381,46.4381,46.3977,46.4034,72600.0
2007-05-18 15:10:00,80.29,80.33,80.27,80.32,18600.0,46.4034,46.4266,46.3919,46.4208,18600.0
2007-05-18 15:15:00,80.32,80.36,80.31,80.36,27800.0,46.4208,46.4439,46.415,46.4439,27800.0
2007-05-18 15:20:00,80.36,80.38,80.32,80.33,38200.0,46.4439,46.4554,46.4208,46.4266,38200.0
2007-05-18 15:25:00,80.33,80.36,80.32,80.35,31300.0,46.4266,46.4439,46.4208,46.4381,31300.0
2007-05-18 15:30:00,80.35,80.44,80.34,80.4,56400.0,46.4381,46.4901,46.4323,46.467,56400.0
2007-05-18 15:35:00,80.4,80.42,80.38,80.39,23000.0,46.467,46.4786,46.4554,46.4612,23000.0
2007-05-18 15:40:00,80.39,80.43,80.39,80.4,56400.0,46.4612,46.4843,46.4612,46.467,56400.0
2007-05-18 15:45:00,80.39,80.42,80.35,80.36,32600.0,46.4612,46.4786,46.4381,46.4439,32600.0
2007-05-18 15:50:00,80.36,80.38,80.31,80.36,132500.0,46.4439,46.4554,46.415,46.4439,132500.0
2007-05-18 15:55:00,80.36,80.42,80.34,80.41,69100.0,46.4439,46.4786,46.4323,46.4728,69100.0
2007-05-21 09:30:00,80.15,80.18,80.13,80.14,166700.0,46.3225,46.3399,46.311,46.3167,166700.0
2007-05-21 09:35:00,80.14,80.19,80.12,80.19,76400.0,46.3167,46.3456,46.3052,46.3456,76400.0
2007-05-21 09:40:00,80.17,80.18,80.12,80.17,28600.0,46.3341,46.3399,46.3052,46.3341,28600.0
2007-05-21 09:45:00,80.16,80.19,80.15,80.15,21500.0,46.3283,46.3456,46.3225,46.3225,21500.0
2007-05-21 09:50:00,80.14,80.15,80.1,80.13,42700.0,46.3167,46.3225,46.2936,46.311,42700.0
2007-05-21 09:55:00,80.13,80.14,80.06,80.1,69100.0,46.311,46.3167,46.2705,46.2936,69100.0
2007-05-21 10:00:00,80.1,80.15,80.1,80.15,14600.0,46.2936,46.3225,46.2936,46.3225,14600.0
2007-05-21 10:05:00,80.16,80.19,80.13,80.18,53900.0,46.3283,46.3456,46.311,46.3399,53900.0
2007-05-21 10:10:00,80.18,80.19,80.07,80.07,28700.0,46.3399,46.3456,46.2763,46.2763,28700.0
2007-05-21 10:15:00,80.05,80.11,80.04,80.06,73100.0,46.2647,46.2994,46.2589,46.2705,73100.0
2007-05-21 10:20:00,80.05,80.11,80.04,80.09,26400.0,46.2647,46.2994,46.2589,46.2878,26400.0
2007-05-21 10:25:00,80.1,80.11,80.04,80.07,61200.0,46.2936,46.2994,46.2589,46.2763,61200.0
2007-05-21 10:30:00,80.06,80.06,80.01,80.03,55700.0,46.2705,46.2705,46.2416,46.2532,55700.0
2007-05-21 10:35:00,80.02,80.07,79.99,80.05,41900.0,46.2474,46.2763,46.23,46.2647,41900.0
2007-05-21 10:40:00,80.05,80.1,80.03,80.08,30300.0,46.2647,46.2936,46.2532,46.2821,30300.0
2007-05-21 10:45:00,80.1,80.12,80.05,80.09,65800.0,46.2936,46.3052,46.2647,46.2878,65800.0
2007-05-21 10:50:00,80.1,80.18,80.09,80.16,18000.0,46.2936,46.3399,46.2878,46.3283,18000.0
2007-05-21 10:55:00,80.16,80.18,80.13,80.18,40900.0,46.3283,46.3399,46.311,46.3399,40900.0
2007-05-21 11:00:00,80.18,80.19,80.13,80.14,19900.0,46.3399,46.3456,46.311,46.3167,19900.0
2007-05-21 11:05:00,80.14,80.18,80.1,80.14,19100.0,46.3167,46.3399,46.2936,46.3167,19100.0
2007-05-21 11:10:00,80.14,80.18,80.12,80.12,34500.0,46.3167,46.3399,46.3052,46.3052,34500.0
2007-05-21 11:15:00,80.12,80.13,80.06,80.08,28200.0,46.3052,46.311,46.2705,46.2821,28200.0
2007-05-21 11:20:00,80.07,80.16,80.07,80.1,23200.0,46.2763,46.3283,46.2763,46.2936,23200.0
2007-05-21 11:25:00,80.1,80.15,80.04,80.05,29000.0,46.2936,46.3225,46.2589,46.2647,29000.0
2007-05-21 11:30:00,80.06,80.08,80.01,80.01,31300.0,46.2705,46.2821,46.2416,46.2416,31300.0
2007-05-21 11:35:00,80.02,80.03,79.99,80.0,46900.0,46.2474,46.2532,46.23,46.2358,46900.0
2007-05-21 11:40:00,80.01,80.01,79.95,79.96,43000.0,46.2416,46.2416,46.2069,46.2127,43000.0
2007-05-21 11:45:00,79.96,80.03,79.95,79.99,60900.0,46.2127,46.2532,46.2069,46.23,60900.0
2007-05-21 11:50:00,80.0,80.05,80.0,80.05,15300.0,46.2358,46.2647,46.2358,46.2647,15300.0
2007-05-21 11:55:00,80.06,80.17,80.06,80.16,46100.0,46.2705,46.3341,46.2705,46.3283,46100.0
2007-05-21 12:00:00,80.17,80.18,80.13,80.14,35000.0,46.3341,46.3399,46.311,46.3167,35000.0
2007-05-21 12:05:00,80.14,80.24,80.13,80.23,17400.0,46.3167,46.3745,46.311,46.3688,17400.0
2007-05-21 12:10:00,80.26,80.28,80.22,80.25,15700.0,46.3861,46.3977,46.363,46.3803,15700.0
2007-05-21 12:15:00,80.24,80.24,80.17,80.19,28400.0,46.3745,46.3745,46.3341,46.3456,28400.0
2007-05-21 12:20:00,80.19,80.23,80.19,80.21,12600.0,46.3456,46.3688,46.3456,46.3572,12600.0
2007-05-21 12:25:00,80.21,80.21,80.18,80.2,11400.0,46.3572,46.3572,46.3399,46.3514,11400.0
2007-05-21 12:30:00,80.21,80.25,80.2,80.25,22500.0,46.3572,46.3803,46.3514,46.3803,22500.0
2007-05-21 12:35:00,80.25,80.27,80.21,80.21,27100.0,46.3803,46.3919,46.3572,46.3572,27100.0
2007-05-21 12:40:00,80.2,80.24,80.18,80.18,12600.0,46.3514,46.3745,46.3399,46.3399,12600.0
2007-05-21 12:45:00,80.18,80.21,80.18,80.19,19900.0,46.3399,46.3572,46.3399,46.3456,19900.0
2007-05-21 12:50:00,80.2,80.2,80.19,80.19,10400.0,46.3514,46.3514,46.3456,46.3456,10400.0
2007-05-21 12:55:00,80.2,80.2,80.18,80.2,14300.0,46.3514,46.3514,46.3399,46.3514,14300.0
2007-05-21 13:00:00,80.2,80.21,80.19,80.2,23500.0,46.3514,46.3572,46.3456,46.3514,23500.0
2007-05-21 13:05:00,80.19,80.21,80.18,80.19,17500.0,46.3456,46.3572,46.3399,46.3456,17500.0
2007-05-21 13:10:00,80.2,80.21,80.17,80.19,19800.0,46.3514,46.3572,46.3341,46.3456,19800.0
2007-05-21 13:15:00,80.18,80.22,80.17,80.21,11400.0,46.3399,46.363,46.3341,46.3572,11400.0
2007-05-21 13:20:00,80.21,80.24,80.2,80.23,15200.0,46.3572,46.3745,46.3514,46.3688,15200.0
2007-05-21 13:25:00,80.24,80.24,80.21,80.22,27300.0,46.3745,46.3745,46.3572,46.363,27300.0
2007-05-21 13:30:00,80.2,80.21,80.16,80.16,76000.0,46.3514,46.3572,46.3283,46.3283,76000.0
2007-05-21 13:35:00,80.15,80.16,80.12,80.16,19300.0,46.3225,46.3283,46.3052,46.3283,19300.0
2007-05-21 13:40:00,80.15,80.17,80.12,80.14,30400.0,46.3225,46.3341,46.3052,46.3167,30400.0
2007-05-21 13:45:00,80.13,80.17,80.12,80.13,26100.0,46.311,46.3341,46.3052,46.311,26100.0
2007-05-21 13:50:00,80.13,80.14,80.09,80.13,35000.0,46.311,46.3167,46.2878,46.311,35000.0
2007-05-21 13:55:00,80.14,80.17,80.14,80.16,11300.0,46.3167,46.3341,46.3167,46.3283,11300.0
2007-05-21 14:00:00,80.16,80.18,80.14,80.18,26200.0,46.3283,46.3399,46.3167,46.3399,26200.0
2007-05-21 14:05:00,80.17,80.19,80.16,80.17,36100.0,46.3341,46.3456,46.3283,46.3341,36100.0
2007-05-21 14:10:00,80.17,80.21,80.17,80.19,22000.0,46.3341,46.3572,46.3341,46.3456,22000.0
2007-05-21 14:15:00,80.19,80.2,80.18,80.2,19600.0,46.3456,46.3514,46.3399,46.3514,19600.0
2007-05-21 14:20:00,80.2,80.21,80.17,80.18,22900.0,46.3514,46.3572,46.3341,46.3399,22900.0
2007-05-21 14:25:00,80.17,80.18,80.13,80.15,47300.0,46.3341,46.3399,46.311,46.3225,47300.0
2007-05-21 14:30:00,80.14,80.16,80.14,80.15,18400.0,46.3167,46.3283,46.3167,46.3225,18400.0
2007-05-21 14:35:00,80.14,80.19,80.14,80.19,57300.0,46.3167,46.3456,46.3167,46.3456,57300.0
2007-05-21 14:40:00,80.19,80.21,80.17,80.2,40500.0,46.3456,46.3572,46.3341,46.3514,40500.0
2007-05-21 14:45:00,80.21,80.23,80.19,80.22,24100.0,46.3572,46.3688,46.3456,46.363,24100.0
2007-05-21 14:50:00,80.21,80.25,80.2,80.21,24400.0,46.3572,46.3803,46.3514,46.3572,24400.0
2007-05-21 14:55:00,80.21,80.22,80.13,80.14,21400.0,46.3572,46.363,46.311,46.3167,21400.0
2007-05-21 15:00:00,80.16,80.18,80.09,80.09,23100.0,46.3283,46.3399,46.2878,46.2878,23100.0
2007-05-21 15:05:00,80.09,80.1,80.04,80.05,43000.0,46.2878,46.2936,46.2589,46.2647,43000.0
2007-05-21 15:10:00,80.05,80.11,80.04,80.1,32300.0,46.2647,46.2994,46.2589,46.2936,32300.0
2007-05-21 15:15:00,80.11,80.11,80.05,80.11,13600.0,46.2994,46.2994,46.2647,46.2994,13600.0
2007-05-21 15:20:00,80.1,80.1,80.05,80.06,118700.0,46.2936,46.2936,46.2647,46.2705,118700.0
2007-05-21 15:25:00,80.05,80.06,79.98,79.98,80100.0,46.2647,46.2705,46.2243,46.2243,80100.0
2007-05-21 15:30:00,79.98,80.04,79.97,79.97,28100.0,46.2243,46.2589,46.2185,46.2185,28100.0
2007-05-21 15:35:00,79.98,80.02,79.97,80.0,22500.0,46.2243,46.2474,46.2185,46.2358,22500.0
2007-05-21 15:40:00,80.01,80.05,80.01,80.03,41300.0,46.2416,46.2647,46.2416,46.2532,41300.0
2007-05-21 15:45:00,80.03,80.05,80.02,80.03,27000.0,46.2532,46.2647,46.2474,46.2532,27000.0
2007-05-21 15:50:00,80.04,80.06,80.02,80.02,34700.0,46.2589,46.2705,46.2474,46.2474,34700.0
2007-05-21 15:55:00,80.02,80.02,79.96,79.98,71600.0,46.2474,46.2474,46.2127,46.2243,71600.0
2007-05-22 09:30:00,80.39,80.39,80.3,80.34,148600.0,46.4612,46.4612,46.4092,46.4323,148600.0
2007-05-22 09:35:00,80.33,80.35,80.26,80.27,35100.0,46.4266,46.4381,46.3861,46.3919,35100.0
2007-05-22 09:40:00,80.27,80.32,80.25,80.28,54900.0,46.3919,46.4208,46.3803,46.3977,54900.0
2007-05-22 09:45:00,80.28,80.3,80.24,80.25,35100.0,46.3977,46.4092,46.3745,46.3803,35100.0
2007-05-22 09:50:00,80.25,80.25,80.17,80.22,151700.0,46.3803,46.3803,46.3341,46.363,151700.0
2007-05-22 09:55:00,80.2,80.24,80.2,80.22,84000.0,46.3514,46.3745,46.3514,46.363,84000.0
2007-05-22 10:00:00,80.25,80.31,80.25,80.3,79100.0,46.3803,46.415,46.3803,46.4092,79100.0
2007-05-22 10:05:00,80.3,80.31,80.23,80.25,56800.0,46.4092,46.415,46.3688,46.3803,56800.0
2007-05-22 10:10:00,80.26,80.32,80.26,80.26,46400.0,46.3861,46.4208,46.3861,46.3861,46400.0
2007-05-22 10:15:00,80.26,80.33,80.21,80.21,71000.0,46.3861,46.4266,46.3572,46.3572,71000.0
2007-05-22 10:20:00,80.2,80.25,80.18,80.24,28800.0,46.3514,46.3803,46.3399,46.3745,28800.0
2007-05-22 10:25:00,80.24,80.36,80.24,80.35,38200.0,46.3745,46.4439,46.3745,46.4381,38200.0
2007-05-22 10:30:00,80.36,80.38,80.32,80.33,35200.0,46.4439,46.4554,46.4208,46.4266,35200.0
2007-05-22 10:35:00,80.31,80.34,80.26,80.3,28600.0,46.415,46.4323,46.3861,46.4092,28600.0
2007-05-22 10:40:00,80.3,80.33,80.3,80.32,23200.0,46.4092,46.4266,46.4092,46.4208,23200.0
2007-05-22 10:45:00,80.31,80.33,80.27,80.3,34300.0,46.415,46.4266,46.3919,46.4092,34300.0
2007-05-22 10:50:00,80.3,80.3,80.18,80.19,41100.0,46.4092,46.4092,46.3399,46.3456,41100.0
2007-05-22 10:55:00,80.19,80.28,80.18,80.24,38500.0,46.3456,46.3977,46.3399,46.3745,38500.0
2007-05-22 11:00:00,80.24,80.24,80.17,80.2,27600.0,46.3745,46.3745,46.3341,46.3514,27600.0
2007-05-22 11:05:00,80.2,80.2,80.16,80.19,27900.0,46.3514,46.3514,46.3283,46.3456,27900.0
2007-05-22 11:10:00,80.19,80.21,80.17,80.19,14900.0,46.3456,46.3572,46.3341,46.3456,14900.0
2007-05-22 11:15:00,80.2,80.2,80.13,80.16,37000.0,46.3514,46.3514,46.311,46.3283,37000.0
2007-05-22 11:20:00,80.16,80.2,80.13,80.18,23400.0,46.3283,46.3514,46.311,46.3399,23400.0
2007-05-22 11:25:00,80.19,80.23,80.17,80.23,33900.0,46.3456,46.3688,46.3341,46.3688,33900.0
2007-05-22 11:30:00,80.23,80.26,80.19,80.2,28200.0,46.3688,46.3861,46.3456,46.3514,28200.0
2007-05-22 11:35:00,80.2,80.22,80.18,80.2,10900.0,46.3514,46.363,46.3399,46.3514,10900.0
2007-05-22 11:40:00,80.22,80.23,80.16,80.16,53500.0,46.363,46.3688,46.3283,46.3283,53500.0
2007-05-22 11:45:00,80.16,80.2,80.15,80.17,26400.0,46.3283,46.3514,46.3225,46.3341,26400.0
2007-05-22 11:50:00,80.17,80.19,80.1,80.1,55900.0,46.3341,46.3456,46.2936,46.2936,55900.0
2007-05-22 11:55:00,80.09,80.14,80.06,80.13,28900.0,46.2878,46.3167,46.2705,46.311,28900.0
2007-05-22 12:00:00,80.13,80.15,80.12,80.13,29100.0,46.311,46.3225,46.3052,46.311,29100.0
2007-05-22 12:05:00,80.15,80.19,80.12,80.18,34700.0,46.3225,46.3456,46.3052,46.3399,34700.0
2007-05-22 12:10:00,80.17,80.19,80.13,80.17,64500.0,46.3341,46.3456,46.311,46.3341,64500.0
2007-05-22 12:15:00,80.17,80.2,80.16,80.19,18600.0,46.3341,46.3514,46.3283,46.3456,18600.0
2007-05-22 12:20:00,80.19,80.24,80.18,80.24,29200.0,46.3456,46.3745,46.3399,46.3745,29200.0
2007-05-22 12:25:00,80.24,80.24,80.18,80.2,18400.0,46.3745,46.3745,46.3399,46.3514,18400.0
2007-05-22 12:30:00,80.2,80.25,80.2,80.22,20900.0,46.3514,46.3803,46.3514,46.363,20900.0
2007-05-22 12:35:00,80.21,80.25,80.21,80.23,38100.0,46.3572,46.3803,46.3572,46.3688,38100.0
2007-05-22 12:40:00,80.21,80.26,80.21,80.26,10000.0,46.3572,46.3861,46.3572,46.3861,10000.0
2007-05-22 12:45:00,80.25,80.27,80.23,80.24,15900.0,46.3803,46.3919,46.3688,46.3745,15900.0
2007-05-22 12:50:00,80.24,80.31,80.24,80.31,13400.0,46.3745,46.415,46.3745,46.415,13400.0
2007-05-22 12:55:00,80.32,80.35,80.31,80.31,49400.0,46.4208,46.4381,46.415,46.415,49400.0
2007-05-22 13:00:00,80.32,80.32,80.28,80.29,16400.0,46.4208,46.4208,46.3977,46.4034,16400.0
2007-05-22 13:05:00,80.3,80.35,80.29,80.33,53700.0,46.4092,46.4381,46.4034,46.4266,53700.0
2007-05-22 13:10:00,80.34,80.35,80.3,80.31,11800.0,46.4323,46.4381,46.4092,46.415,11800.0
2007-05-22 13:15:00,80.3,80.3,80.25,80.28,34400.0,46.4092,46.4092,46.3803,46.3977,34400.0
2007-05-22 13:20:00,80.28,80.28,80.24,80.27,19800.0,46.3977,46.3977,46.3745,46.3919,19800.0
2007-05-22 13:25:00,80.26,80.28,80.26,80.27,13500.0,46.3861,46.3977,46.3861,46.3919,13500.0
2007-05-22 13:30:00,80.27,80.32,80.27,80.32,19000.0,46.3919,46.4208,46.3919,46.4208,19000.0
2007-05-22 13:35:00,80.32,80.32,80.29,80.31,13600.0,46.4208,46.4208,46.4034,46.415,13600.0
2007-05-22 13:40:00,80.31,80.34,80.31,80.33,12600.0,46.415,46.4323,46.415,46.4266,12600.0
2007-05-22 13:45:00,80.34,80.35,80.33,80.34,12500.0,46.4323,46.4381,46.4266,46.4323,12500.0
2007-05-22 13:50:00,80.34,80.4,80.34,80.39,49900.0,46.4323,46.467,46.4323,46.4612,49900.0
2007-05-22 13:55:00,80.39,80.39,80.32,80.34,22700.0,46.4612,46.4612,46.4208,46.4323,22700.0
2007-05-22 14:00:00,80.34,80.38,80.33,80.37,117200.0,46.4323,46.4554,46.4266,46.4497,117200.0
2007-05-22 14:05:00,80.37,80.41,80.37,80.38,57000.0,46.4497,46.4728,46.4497,46.4554,57000.0
2007-05-22 14:10:00,80.38,80.42,80.37,80.4,26000.0,46.4554,46.4786,46.4497,46.467,26000.0
2007-05-22 14:15:00,80.42,80.42,80.37,80.38,17600.0,46.4786,46.4786,46.4497,46.4554,17600.0
2007-05-22 14:20:00,80.39,80.39,80.35,80.35,8300.0,46.4612,46.4612,46.4381,46.4381,8300.0
2007-05-22 14:25:00,80.35,80.38,80.34,80.36,12400.0,46.4381,46.4554,46.4323,46.4439,12400.0
2007-05-22 14:30:00,80.36,80.42,80.33,80.42,40200.0,46.4439,46.4786,46.4266,46.4786,40200.0
2007-05-22 14:35:00,80.42,80.44,80.3,80.31,34900.0,46.4786,46.4901,46.4092,46.415,34900.0
2007-05-22 14:40:00,80.31,80.37,80.3,80.32,99500.0,46.415,46.4497,46.4092,46.4208,99500.0
2007-05-22 14:45:00,80.32,80.37,80.32,80.33,62300.0,46.4208,46.4497,46.4208,46.4266,62300.0
2007-05-22 14:50:00,80.33,80.39,80.33,80.36,51300.0,46.4266,46.4612,46.4266,46.4439,51300.0
2007-05-22 14:55:00,80.35,80.37,80.32,80.36,19600.0,46.4381,46.4497,46.4208,46.4439,19600.0
2007-05-22 15:00:00,80.35,80.35,80.32,80.34,16600.0,46.4381,46.4381,46.4208,46.4323,16600.0
2007-05-22 15:05:00,80.34,80.37,80.32,80.37,19300.0,46.4323,46.4497,46.4208,46.4497,19300.0
2007-05-22 15:10:00,80.37,80.38,80.29,80.29,73600.0,46.4497,46.4554,46.4034,46.4034,73600.0
2007-05-22 15:15:00,80.28,80.31,80.23,80.28,46700.0,46.3977,46.415,46.3688,46.3977,46700.0
2007-05-22 15:20:00,80.28,80.31,80.2,80.2,78100.0,46.3977,46.415,46.3514,46.3514,78100.0
2007-05-22 15:25:00,80.21,80.26,80.2,80.24,33600.0,46.3572,46.3861,46.3514,46.3745,33600.0
2007-05-22 15:30:00,80.24,80.26,80.23,80.24,44900.0,46.3745,46.3861,46.3688,46.3745,44900.0
2007-05-22 15:35:00,80.24,80.25,80.19,80.22,62500.0,46.3745,46.3803,46.3456,46.363,62500.0
2007-05-22 15:40:00,80.24,80.28,80.2,80.24,63400.0,46.3745,46.3977,46.3514,46.3745,63400.0
2007-05-22 15:45:00,80.24,80.25,80.14,80.14,158300.0,46.3745,46.3803,46.3167,46.3167,158300.0
2007-05-22 15:50:00,80.15,80.17,80.13,80.14,142200.0,46.3225,46.3341,46.311,46.3167,142200.0
2007-05-22 15:55:00,80.14,80.14,80.07,80.11,58500.0,46.3167,46.3167,46.2763,46.2994,58500.0
2007-05-23 09:30:00,80.84,80.92,80.83,80.85,179000.0,46.7213,46.7675,46.7155,46.7271,179000.0
2007-05-23 09:35:00,80.86,80.88,80.78,80.81,91800.0,46.7329,46.7444,46.6866,46.704,91800.0
2007-05-23 09:40:00,80.8,80.8,80.74,80.75,130000.0,46.6982,46.6982,46.6635,46.6693,130000.0
2007-05-23 09:45:00,80.75,80.79,80.73,80.76,234800.0,46.6693,46.6924,46.6577,46.6751,234800.0
2007-05-23 09:50:00,80.76,80.84,80.76,80.82,281200.0,46.6751,46.7213,46.6751,46.7097,281200.0
2007-05-23 09:55:00,80.82,80.92,80.82,80.84,394300.0,46.7097,46.7675,46.7097,46.7213,394300.0
2007-05-23 10:00:00,80.84,80.98,80.82,80.91,647800.0,46.7213,46.8022,46.7097,46.7618,647800.0
2007-05-23 10:05:00,80.91,80.94,80.84,80.89,545500.0,46.7618,46.7791,46.7213,46.7502,545500.0
2007-05-23 10:10:00,80.89,80.96,80.82,80.83,125600.0,46.7502,46.7907,46.7097,46.7155,125600.0
2007-05-23 10:15:00,80.82,80.84,80.77,80.84,207000.0,46.7097,46.7213,46.6808,46.7213,207000.0
2007-05-23 10:20:00,80.83,80.83,80.76,80.79,282900.0,46.7155,46.7155,46.6751,46.6924,282900.0
2007-05-23 10:25:00,80.78,80.89,80.78,80.84,167300.0,46.6866,46.7502,46.6866,46.7213,167300.0
2007-05-23 10:30:00,80.83,80.86,80.79,80.83,417000.0,46.7155,46.7329,46.6924,46.7155,417000.0
2007-05-23 10:35:00,80.82,80.86,80.81,80.82,79600.0,46.7097,46.7329,46.704,46.7097,79600.0
2007-05-23 10:40:00,80.83,80.87,80.79,80.84,521600.0,46.7155,46.7386,46.6924,46.7213,521600.0
2007-05-23 10:45:00,80.84,80.86,80.82,80.85,722200.0,46.7213,46.7329,46.7097,46.7271,722200.0
2007-05-23 10:50:00,80.84,80.9,80.83,80.84,373100.0,46.7213,46.756,46.7155,46.7213,373100.0
2007-05-23 10:55:00,80.84,80.86,80.83,80.86,253000.0,46.7213,46.7329,46.7155,46.7329,253000.0
2007-05-23 11:00:00,80.85,80.86,80.82,80.84,329600.0,46.7271,46.7329,46.7097,46.7213,329600.0
2007-05-23 11:05:00,80.84,80.86,80.83,80.85,204300.0,46.7213,46.7329,46.7155,46.7271,204300.0
2007-05-23 11:10:00,80.85,80.85,80.77,80.8,123300.0,46.7271,46.7271,46.6808,46.6982,123300.0
2007-05-23 11:15:00,80.79,80.81,80.77,80.8,71900.0,46.6924,46.704,46.6808,46.6982,71900.0
2007-05-23 11:20:00,80.8,80.8,80.76,80.78,58700.0,46.6982,46.6982,46.6751,46.6866,58700.0
2007-05-23 11:25:00,80.78,80.79,80.76,80.77,517200.0,46.6866,46.6924,46.6751,46.6808,517200.0
2007-05-23 11:30:00,80.77,80.79,80.76,80.78,549100.0,46.6808,46.6924,46.6751,46.6866,549100.0
2007-05-23 11:35:00,80.78,80.79,80.76,80.78,136100.0,46.6866,46.6924,46.6751,46.6866,136100.0
2007-05-23 11:40:00,80.77,80.8,80.76,80.79,30300.0,46.6808,46.6982,46.6751,46.6924,30300.0
2007-05-23 11:45:00,80.79,80.86,80.79,80.84,172400.0,46.6924,46.7329,46.6924,46.7213,172400.0
2007-05-23 11:50:00,80.84,80.86,80.83,80.86,255800.0,46.7213,46.7329,46.7155,46.7329,255800.0
2007-05-23 11:55:00,80.86,80.86,80.79,80.8,222200.0,46.7329,46.7329,46.6924,46.6982,222200.0
2007-05-23 12:00:00,80.79,80.8,80.76,80.77,22100.0,46.6924,46.6982,46.6751,46.6808,22100.0
2007-05-23 12:05:00,80.78,80.81,80.77,80.78,48900.0,46.6866,46.704,46.6808,46.6866,48900.0
2007-05-23 12:10:00,80.78,80.8,80.76,80.77,20500.0,46.6866,46.6982,46.6751,46.6808,20500.0
2007-05-23 12:15:00,80.77,80.83,80.77,80.8,25500.0,46.6808,46.7155,46.6808,46.6982,25500.0
2007-05-23 12:20:00,80.8,80.81,80.77,80.79,18700.0,46.6982,46.704,46.6808,46.6924,18700.0
2007-05-23 12:25:00,80.79,80.81,80.77,80.81,20200.0,46.6924,46.704,46.6808,46.704,20200.0
2007-05-23 12:30:00,80.81,80.84,80.8,80.83,44400.0,46.704,46.7213,46.6982,46.7155,44400.0
2007-05-23 12:35:00,80.82,80.83,80.79,80.8,39800.0,46.7097,46.7155,46.6924,46.6982,39800.0
2007-05-23 12:40:00,80.79,80.83,80.79,80.8,87900.0,46.6924,46.7155,46.6924,46.6982,87900.0
2007-05-23 12:45:00,80.81,80.82,80.77,80.82,23300.0,46.704,46.7097,46.6808,46.7097,23300.0
2007-05-23 12:50:00,80.81,80.83,80.78,80.81,98000.0,46.704,46.7155,46.6866,46.704,98000.0
2007-05-23 12:55:00,80.8,80.82,80.78,80.81,48500.0,46.6982,46.7097,46.6866,46.704,48500.0
2007-05-23 13:00:00,80.79,80.82,80.78,80.81,58500.0,46.6924,46.7097,46.6866,46.704,58500.0
2007-05-23 13:05:00,80.8,80.88,80.8,80.87,50600.0,46.6982,46.7444,46.6982,46.7386,50600.0
2007-05-23 13:10:00,80.87,80.87,80.84,80.86,51800.0,46.7386,46.7386,46.7213,46.7329,51800.0
2007-05-23 13:15:00,80.87,80.87,80.81,80.81,32200.0,46.7386,46.7386,46.704,46.704,32200.0
2007-05-23 13:20:00,80.81,80.85,80.79,80.85,35500.0,46.704,46.7271,46.6924,46.7271,35500.0
2007-05-23 13:25:00,80.85,80.85,80.82,80.84,22200.0,46.7271,46.7271,46.7097,46.7213,22200.0
2007-05-23 13:30:00,80.83,80.85,80.82,80.82,20500.0,46.7155,46.7271,46.7097,46.7097,20500.0
2007-05-23 13:35:00,80.83,80.86,80.82,80.82,50400.0,46.7155,46.7329,46.7097,46.7097,50400.0
2007-05-23 13:40:00,80.81,80.85,80.8,80.82,48600.0,46.704,46.7271,46.6982,46.7097,48600.0
2007-05-23 13:45:00,80.81,80.84,80.8,80.8,24500.0,46.704,46.7213,46.6982,46.6982,24500.0
2007-05-23 13:50:00,80.8,80.83,80.79,80.81,40300.0,46.6982,46.7155,46.6924,46.704,40300.0
2007-05-23 13:55:00,80.79,80.79,80.66,80.68,117400.0,46.6924,46.6924,46.6173,46.6288,117400.0
2007-05-23 14:00:00,80.68,80.72,80.58,80.61,44600.0,46.6288,46.652,46.571,46.5884,44600.0
2007-05-23 14:05:00,80.61,80.71,80.58,80.69,96900.0,46.5884,46.6462,46.571,46.6346,96900.0
2007-05-23 14:10:00,80.69,80.71,80.66,80.67,87300.0,46.6346,46.6462,46.6173,46.6231,87300.0
2007-05-23 14:15:00,80.67,80.67,80.56,80.57,85900.0,46.6231,46.6231,46.5595,46.5653,85900.0
2007-05-23 14:20:00,80.58,80.58,80.45,80.52,102400.0,46.571,46.571,46.4959,46.5364,102400.0
2007-05-23 14:25:00,80.52,80.54,80.42,80.45,92100.0,46.5364,46.5479,46.4786,46.4959,92100.0
2007-05-23 14:30:00,80.45,80.54,80.45,80.52,92500.0,46.4959,46.5479,46.4959,46.5364,92500.0
2007-05-23 14:35:00,80.52,80.53,80.47,80.5,47800.0,46.5364,46.5421,46.5075,46.5248,47800.0
2007-05-23 14:40:00,80.49,80.5,80.43,80.45,50600.0,46.519,46.5248,46.4843,46.4959,50600.0
2007-05-23 14:45:00,80.48,80.58,80.48,80.52,86400.0,46.5132,46.571,46.5132,46.5364,86400.0
2007-05-23 14:50:00,80.52,80.55,80.51,80.55,57700.0,46.5364,46.5537,46.5306,46.5537,57700.0
2007-05-23 14:55:00,80.56,80.62,80.53,80.57,39500.0,46.5595,46.5942,46.5421,46.5653,39500.0
2007-05-23 15:00:00,80.57,80.62,80.56,80.6,62000.0,46.5653,46.5942,46.5595,46.5826,62000.0
2007-05-23 15:05:00,80.6,80.63,80.56,80.56,17900.0,46.5826,46.5999,46.5595,46.5595,17900.0
2007-05-23 15:10:00,80.55,80.56,80.5,80.55,52000.0,46.5537,46.5595,46.5248,46.5537,52000.0
2007-05-23 15:15:00,80.55,80.61,80.54,80.6,76500.0,46.5537,46.5884,46.5479,46.5826,76500.0
2007-05-23 15:20:00,80.6,80.64,80.53,80.64,29700.0,46.5826,46.6057,46.5421,46.6057,29700.0
2007-05-23 15:25:00,80.64,80.64,80.56,80.56,31300.0,46.6057,46.6057,46.5595,46.5595,31300.0
2007-05-23 15:30:00,80.57,80.61,80.48,80.54,85700.0,46.5653,46.5884,46.5132,46.5479,85700.0
2007-05-23 15:35:00,80.55,80.59,80.53,80.56,52200.0,46.5537,46.5768,46.5421,46.5595,52200.0
2007-05-23 15:40:00,80.55,80.56,80.49,80.53,26400.0,46.5537,46.5595,46.519,46.5421,26400.0
2007-05-23 15:45:00,80.53,80.53,80.42,80.44,81500.0,46.5421,46.5421,46.4786,46.4901,81500.0
2007-05-23 15:50:00,80.45,80.47,80.41,80.41,88200.0,46.4959,46.5075,46.4728,46.4728,88200.0
2007-05-23 15:55:00,80.41,80.42,80.33,80.38,115900.0,46.4728,46.4786,46.4266,46.4554,115900.0
2007-05-24 09:30:00,80.48,80.53,80.44,80.45,163200.0,46.5132,46.5421,46.4901,46.4959,163200.0
2007-05-24 09:35:00,80.46,80.49,80.38,80.39,73700.0,46.5017,46.519,46.4554,46.4612,73700.0
2007-05-24 09:40:00,80.39,80.46,80.38,80.45,29800.0,46.4612,46.5017,46.4554,46.4959,29800.0
2007-05-24 09:45:00,80.45,80.49,80.41,80.49,42300.0,46.4959,46.519,46.4728,46.519,42300.0
2007-05-24 09:50:00,80.48,80.58,80.46,80.57,79600.0,46.5132,46.571,46.5017,46.5653,79600.0
2007-05-24 09:55:00,80.56,80.58,80.5,80.52,79900.0,46.5595,46.571,46.5248,46.5364,79900.0
2007-05-24 10:00:00,80.52,80.64,80.42,80.55,315400.0,46.5364,46.6057,46.4786,46.5537,315400.0
2007-05-24 10:05:00,80.56,80.61,80.53,80.56,47800.0,46.5595,46.5884,46.5421,46.5595,47800.0
2007-05-24 10:10:00,80.56,80.6,80.45,80.48,86500.0,46.5595,46.5826,46.4959,46.5132,86500.0
2007-05-24 10:15:00,80.48,80.54,80.47,80.5,134500.0,46.5132,46.5479,46.5075,46.5248,134500.0
2007-05-24 10:20:00,80.49,80.52,80.43,80.52,48400.0,46.519,46.5364,46.4843,46.5364,48400.0
2007-05-24 10:25:00,80.5,80.56,80.43,80.54,195900.0,46.5248,46.5595,46.4843,46.5479,195900.0
2007-05-24 10:30:00,80.53,80.59,80.43,80.47,137500.0,46.5421,46.5768,46.4843,46.5075,137500.0
2007-05-24 10:35:00,80.46,80.48,80.35,80.36,34800.0,46.5017,46.5132,46.4381,46.4439,34800.0
2007-05-24 10:40:00,80.35,80.42,80.32,80.32,39500.0,46.4381,46.4786,46.4208,46.4208,39500.0
2007-05-24 10:45:00,80.32,80.39,80.29,80.36,30500.0,46.4208,46.4612,46.4034,46.4439,30500.0
2007-05-24 10:50:00,80.37,80.41,80.29,80.3,68400.0,46.4497,46.4728,46.4034,46.4092,68400.0
2007-05-24 10:55:00,80.29,80.29,80.17,80.22,111000.0,46.4034,46.4034,46.3341,46.363,111000.0
2007-05-24 11:00:00,80.22,80.25,80.16,80.23,77700.0,46.363,46.3803,46.3283,46.3688,77700.0
2007-05-24 11:05:00,80.23,80.3,80.2,80.29,34300.0,46.3688,46.4092,46.3514,46.4034,34300.0
2007-05-24 11:10:00,80.29,80.29,80.18,80.18,27500.0,46.4034,46.4034,46.3399,46.3399,27500.0
2007-05-24 11:15:00,80.18,80.21,80.07,80.1,41900.0,46.3399,46.3572,46.2763,46.2936,41900.0
2007-05-24 11:20:00,80.09,80.15,80.06,80.08,100600.0,46.2878,46.3225,46.2705,46.2821,100600.0
2007-05-24 11:25:00,80.07,80.12,79.94,79.94,116700.0,46.2763,46.3052,46.2012,46.2012,116700.0
2007-05-24 11:30:00,79.96,80.03,79.89,79.98,68100.0,46.2127,46.2532,46.1723,46.2243,68100.0
2007-05-24 11:35:00,79.99,80.0,79.96,79.99,71400.0,46.23,46.2358,46.2127,46.23,71400.0
2007-05-24 11:40:00,80.0,80.03,79.96,79.98,48200.0,46.2358,46.2532,46.2127,46.2243,48200.0
2007-05-24 11:45:00,79.98,80.02,79.95,80.02,30400.0,46.2243,46.2474,46.2069,46.2474,30400.0
2007-05-24 11:50:00,80.03,80.1,79.96,80.09,131000.0,46.2532,46.2936,46.2127,46.2878,131000.0
2007-05-24 11:55:00,80.08,80.17,80.07,80.13,45500.0,46.2821,46.3341,46.2763,46.311,45500.0
2007-05-24 12:00:00,80.12,80.14,80.07,80.11,39900.0,46.3052,46.3167,46.2763,46.2994,39900.0
2007-05-24 12:05:00,80.11,80.11,80.02,80.04,51400.0,46.2994,46.2994,46.2474,46.2589,51400.0
2007-05-24 12:10:00,80.05,80.11,79.99,80.07,59300.0,46.2647,46.2994,46.23,46.2763,59300.0
2007-05-24 12:15:00,80.05,80.09,79.97,80.0,73400.0,46.2647,46.2878,46.2185,46.2358,73400.0
2007-05-24 12:20:00,80.01,80.08,79.97,80.07,53000.0,46.2416,46.2821,46.2185,46.2763,53000.0
2007-05-24 12:25:00,80.06,80.09,79.94,79.99,30000.0,46.2705,46.2878,46.2012,46.23,30000.0
2007-05-24 12:30:00,80.0,80.08,79.79,79.8,200000.0,46.2358,46.2821,46.1145,46.1202,200000.0
2007-05-24 12:35:00,79.8,79.85,79.7,79.78,113900.0,46.1202,46.1491,46.0624,46.1087,113900.0
2007-05-24 12:40:00,79.81,79.82,79.74,79.79,44100.0,46.126,46.1318,46.0856,46.1145,44100.0
2007-05-24 12:45:00,79.77,79.9,79.77,79.85,75400.0,46.1029,46.178,46.1029,46.1491,75400.0
2007-05-24 12:50:00,79.84,79.84,79.73,79.76,41900.0,46.1434,46.1434,46.0798,46.0971,41900.0
2007-05-24 12:55:00,79.77,79.92,79.77,79.92,44500.0,46.1029,46.1896,46.1029,46.1896,44500.0
2007-05-24 13:00:00,79.92,79.96,79.89,79.93,23600.0,46.1896,46.2127,46.1723,46.1954,23600.0
2007-05-24 13:05:00,79.95,79.95,79.84,79.88,46700.0,46.2069,46.2069,46.1434,46.1665,46700.0
2007-05-24 13:10:00,79.87,79.98,79.86,79.91,77700.0,46.1607,46.2243,46.1549,46.1838,77700.0
2007-05-24 13:15:00,79.91,80.03,79.9,79.98,62500.0,46.1838,46.2532,46.178,46.2243,62500.0
2007-05-24 13:20:00,80.0,80.07,79.99,80.0,34200.0,46.2358,46.2763,46.23,46.2358,34200.0
2007-05-24 13:25:00,79.99,80.0,79.95,79.97,16600.0,46.23,46.2358,46.2069,46.2185,16600.0
2007-05-24 13:30:00,79.97,80.0,79.89,79.9,18000.0,46.2185,46.2358,46.1723,46.178,18000.0
2007-05-24 13:35:00,79.92,79.96,79.86,79.88,20200.0,46.1896,46.2127,46.1549,46.1665,20200.0
2007-05-24 13:40:00,79.91,79.97,79.88,79.97,36100.0,46.1838,46.2185,46.1665,46.2185,36100.0
2007-05-24 13:45:00,79.97,80.0,79.93,79.96,22700.0,46.2185,46.2358,46.1954,46.2127,22700.0
2007-05-24 13:50:00,79.96,79.97,79.89,79.92,91600.0,46.2127,46.2185,46.1723,46.1896,91600.0
2007-05-24 13:55:00,79.9,79.98,79.86,79.97,203800.0,46.178,46.2243,46.1549,46.2185,203800.0
2007-05-24 14:00:00,79.97,80.02,79.92,79.95,50400.0,46.2185,46.2474,46.1896,46.2069,50400.0
2007-05-24 14:05:00,79.94,79.96,79.87,79.91,39000.0,46.2012,46.2127,46.1607,46.1838,39000.0
2007-05-24 14:10:00,79.92,79.94,79.76,79.79,67700.0,46.1896,46.2012,46.0971,46.1145,67700.0
2007-05-24 14:15:00,79.81,79.84,79.75,79.76,34700.0,46.126,46.1434,46.0913,46.0971,34700.0
2007-05-24 14:20:00,79.77,79.87,79.77,79.81,43500.0,46.1029,46.1607,46.1029,46.126,43500.0
2007-05-24 14:25:00,79.81,79.84,79.76,79.81,48000.0,46.126,46.1434,46.0971,46.126,48000.0
2007-05-24 14:30:00,79.82,79.87,79.8,79.84,35600.0,46.1318,46.1607,46.1202,46.1434,35600.0
2007-05-24 14:35:00,79.83,79.83,79.69,79.71,25500.0,46.1376,46.1376,46.0567,46.0682,25500.0
2007-05-24 14:40:00,79.73,79.8,79.66,79.77,49600.0,46.0798,46.1202,46.0393,46.1029,49600.0
2007-05-24 14:45:00,79.77,79.81,79.66,79.78,43500.0,46.1029,46.126,46.0393,46.1087,43500.0
2007-05-24 14:50:00,79.78,79.83,79.74,79.79,21900.0,46.1087,46.1376,46.0856,46.1145,21900.0
2007-05-24 14:55:00,79.8,79.8,79.67,79.72,49500.0,46.1202,46.1202,46.0451,46.074,49500.0
2007-05-24 15:00:00,79.72,79.79,79.7,79.75,32100.0,46.074,46.1145,46.0624,46.0913,32100.0
2007-05-24 15:05:00,79.74,79.76,79.66,79.75,26500.0,46.0856,46.0971,46.0393,46.0913,26500.0
2007-05-24 15:10:00,79.75,79.77,79.62,79.7,60900.0,46.0913,46.1029,46.0162,46.0624,60900.0
2007-05-24 15:15:00,79.7,79.71,79.63,79.66,72000.0,46.0624,46.0682,46.022,46.0393,72000.0
2007-05-24 15:20:00,79.64,79.68,79.61,79.62,107600.0,46.0278,46.0509,46.0104,46.0162,107600.0
2007-05-24 15:25:00,79.61,79.64,79.57,79.64,50200.0,46.0104,46.0278,45.9873,46.0278,50200.0
2007-05-24 15:30:00,79.64,79.65,79.54,79.59,29400.0,46.0278,46.0335,45.97,45.9989,29400.0
2007-05-24 15:35:00,79.58,79.6,79.51,79.51,59100.0,45.9931,46.0046,45.9526,45.9526,59100.0
2007-05-24 15:40:00,79.51,79.52,79.47,79.49,173100.0,45.9526,45.9584,45.9295,45.9411,173100.0
2007-05-24 15:45:00,79.49,79.57,79.49,79.56,75000.0,45.9411,45.9873,45.9411,45.9815,75000.0
2007-05-24 15:50:00,79.56,79.57,79.45,79.5,100200.0,45.9815,45.9873,45.918,45.9469,100200.0
2007-05-24 15:55:00,79.51,79.63,79.49,79.63,138400.0,45.9526,46.022,45.9411,46.022,138400.0
2007-05-25 09:30:00,79.95,80.03,79.93,79.96,150500.0,46.2069,46.2532,46.1954,46.2127,150500.0
2007-05-25 09:35:00,79.96,79.96,79.83,79.89,202100.0,46.2127,46.2127,46.1376,46.1723,202100.0
2007-05-25 09:40:00,79.88,79.94,79.83,79.88,120300.0,46.1665,46.2012,46.1376,46.1665,120300.0
2007-05-25 09:45:00,79.87,79.94,79.87,79.9,84500.0,46.1607,46.2012,46.1607,46.178,84500.0
2007-05-25 09:50:00,79.9,79.96,79.84,79.88,69700.0,46.178,46.2127,46.1434,46.1665,69700.0
2007-05-25 09:55:00,79.88,79.88,79.84,79.87,94500.0,46.1665,46.1665,46.1434,46.1607,94500.0
2007-05-25 10:00:00,79.86,79.91,79.81,79.9,312000.0,46.1549,46.1838,46.126,46.178,312000.0
2007-05-25 10:05:00,79.89,80.01,79.84,79.96,255200.0,46.1723,46.2416,46.1434,46.2127,255200.0
2007-05-25 10:10:00,79.97,80.1,79.96,80.02,76000.0,46.2185,46.2936,46.2127,46.2474,76000.0
2007-05-25 10:15:00,80.02,80.11,80.02,80.07,102800.0,46.2474,46.2994,46.2474,46.2763,102800.0
2007-05-25 10:20:00,80.06,80.08,79.97,80.0,132600.0,46.2705,46.2821,46.2185,46.2358,132600.0
2007-05-25 10:25:00,79.99,80.05,79.97,80.01,208000.0,46.23,46.2647,46.2185,46.2416,208000.0
2007-05-25 10:30:00,80.01,80.11,80.0,80.06,296500.0,46.2416,46.2994,46.2358,46.2705,296500.0
2007-05-25 10:35:00,80.06,80.12,80.03,80.09,113800.0,46.2705,46.3052,46.2532,46.2878,113800.0
2007-05-25 10:40:00,80.09,80.11,80.05,80.1,220400.0,46.2878,46.2994,46.2647,46.2936,220400.0
2007-05-25 10:45:00,80.11,80.11,80.07,80.08,124900.0,46.2994,46.2994,46.2763,46.2821,124900.0
2007-05-25 10:50:00,80.08,80.08,80.05,80.07,111900.0,46.2821,46.2821,46.2647,46.2763,111900.0
2007-05-25 10:55:00,80.07,80.07,80.02,80.04,74400.0,46.2763,46.2763,46.2474,46.2589,74400.0
2007-05-25 11:00:00,80.05,80.07,80.01,80.02,31800.0,46.2647,46.2763,46.2416,46.2474,31800.0
2007-05-25 11:05:00,80.02,80.02,79.99,80.02,19500.0,46.2474,46.2474,46.23,46.2474,19500.0
2007-05-25 11:10:00,80.02,80.06,80.02,80.04,56700.0,46.2474,46.2705,46.2474,46.2589,56700.0
2007-05-25 11:15:00,80.05,80.05,80.01,80.02,74900.0,46.2647,46.2647,46.2416,46.2474,74900.0
2007-05-25 11:20:00,80.03,80.03,79.97,79.98,35800.0,46.2532,46.2532,46.2185,46.2243,35800.0
2007-05-25 11:25:00,80.0,80.0,79.95,79.97,25300.0,46.2358,46.2358,46.2069,46.2185,25300.0
2007-05-25 11:30:00,79.95,80.02,79.94,80.02,112400.0,46.2069,46.2474,46.2012,46.2474,112400.0
2007-05-25 11:35:00,80.01,80.09,80.0,80.08,21500.0,46.2416,46.2878,46.2358,46.2821,21500.0
2007-05-25 11:40:00,80.09,80.09,79.99,79.99,79300.0,46.2878,46.2878,46.23,46.23,79300.0
2007-05-25 11:45:00,80.01,80.07,80.0,80.05,27800.0,46.2416,46.2763,46.2358,46.2647,27800.0
2007-05-25 11:50:00,80.06,80.09,80.05,80.06,79700.0,46.2705,46.2878,46.2647,46.2705,79700.0
2007-05-25 11:55:00,80.05,80.07,80.02,80.05,96000.0,46.2647,46.2763,46.2474,46.2647,96000.0
2007-05-25 12:00:00,80.06,80.06,80.03,80.04,93300.0,46.2705,46.2705,46.2532,46.2589,93300.0
2007-05-25 12:05:00,80.04,80.04,79.98,79.99,100800.0,46.2589,46.2589,46.2243,46.23,100800.0
2007-05-25 12:10:00,79.99,80.0,79.91,79.91,65500.0,46.23,46.2358,46.1838,46.1838,65500.0
2007-05-25 12:15:00,79.9,79.94,79.89,79.93,32400.0,46.178,46.2012,46.1723,46.1954,32400.0
2007-05-25 12:20:00,79.94,79.95,79.91,79.94,86400.0,46.2012,46.2069,46.1838,46.2012,86400.0
2007-05-25 12:25:00,79.93,79.95,79.79,79.84,81300.0,46.1954,46.2069,46.1145,46.1434,81300.0
2007-05-25 12:30:00,79.84,79.89,79.84,79.88,53800.0,46.1434,46.1723,46.1434,46.1665,53800.0
2007-05-25 12:35:00,79.87,79.96,79.86,79.93,26700.0,46.1607,46.2127,46.1549,46.1954,26700.0
2007-05-25 12:40:00,79.93,79.94,79.89,79.9,12300.0,46.1954,46.2012,46.1723,46.178,12300.0
2007-05-25 12:45:00,79.9,79.92,79.9,79.91,16700.0,46.178,46.1896,46.178,46.1838,16700.0
2007-05-25 12:50:00,79.9,79.91,79.89,79.91,11900.0,46.178,46.1838,46.1723,46.1838,11900.0
2007-05-25 12:55:00,79.89,79.94,79.89,79.91,15300.0,46.1723,46.2012,46.1723,46.1838,15300.0
2007-05-25 13:00:00,79.91,79.96,79.9,79.96,25000.0,46.1838,46.2127,46.178,46.2127,25000.0
2007-05-25 13:05:00,79.95,80.0,79.95,79.99,35900.0,46.2069,46.2358,46.2069,46.23,35900.0
2007-05-25 13:10:00,80.0,80.1,80.0,80.07,17500.0,46.2358,46.2936,46.2358,46.2763,17500.0
2007-05-25 13:15:00,80.07,80.18,80.07,80.13,48800.0,46.2763,46.3399,46.2763,46.311,48800.0
2007-05-25 13:20:00,80.12,80.14,80.1,80.12,14100.0,46.3052,46.3167,46.2936,46.3052,14100.0
2007-05-25 13:25:00,80.15,80.17,80.12,80.14,42300.0,46.3225,46.3341,46.3052,46.3167,42300.0
2007-05-25 13:30:00,80.12,80.12,80.1,80.1,23300.0,46.3052,46.3052,46.2936,46.2936,23300.0
2007-05-25 13:35:00,80.1,80.15,80.08,80.09,33700.0,46.2936,46.3225,46.2821,46.2878,33700.0
2007-05-25 13:40:00,80.09,80.1,80.05,80.06,26700.0,46.2878,46.2936,46.2647,46.2705,26700.0
2007-05-25 13:45:00,80.05,80.07,80.03,80.04,18400.0,46.2647,46.2763,46.2532,46.2589,18400.0
2007-05-25 13:50:00,80.06,80.07,80.02,80.05,20000.0,46.2705,46.2763,46.2474,46.2647,20000.0
2007-05-25 13:55:00,80.05,80.12,80.05,80.11,34100.0,46.2647,46.3052,46.2647,46.2994,34100.0
2007-05-25 14:00:00,80.1,80.18,80.09,80.15,32200.0,46.2936,46.3399,46.2878,46.3225,32200.0
2007-05-25 14:05:00,80.15,80.17,80.09,80.1,31300.0,46.3225,46.3341,46.2878,46.2936,31300.0
2007-05-25 14:10:00,80.1,80.14,80.09,80.11,18300.0,46.2936,46.3167,46.2878,46.2994,18300.0
2007-05-25 14:15:00,80.11,80.12,80.07,80.1,43100.0,46.2994,46.3052,46.2763,46.2936,43100.0
2007-05-25 14:20:00,80.1,80.12,80.09,80.12,16400.0,46.2936,46.3052,46.2878,46.3052,16400.0
2007-05-25 14:25:00,80.11,80.12,80.03,80.05,79700.0,46.2994,46.3052,46.2532,46.2647,79700.0
2007-05-25 14:30:00,80.05,80.07,80.04,80.07,22200.0,46.2647,46.2763,46.2589,46.2763,22200.0
2007-05-25 14:35:00,80.06,80.1,80.06,80.08,12700.0,46.2705,46.2936,46.2705,46.2821,12700.0
2007-05-25 14:40:00,80.08,80.16,80.08,80.16,30300.0,46.2821,46.3283,46.2821,46.3283,30300.0
2007-05-25 14:45:00,80.18,80.18,80.11,80.13,44000.0,46.3399,46.3399,46.2994,46.311,44000.0
2007-05-25 14:50:00,80.12,80.13,80.08,80.09,74000.0,46.3052,46.311,46.2821,46.2878,74000.0
2007-05-25 14:55:00,80.09,80.15,80.06,80.11,54200.0,46.2878,46.3225,46.2705,46.2994,54200.0
2007-05-25 15:00:00,80.12,80.14,80.08,80.11,31500.0,46.3052,46.3167,46.2821,46.2994,31500.0
2007-05-25 15:05:00,80.12,80.12,80.1,80.11,7900.0,46.3052,46.3052,46.2936,46.2994,7900.0
2007-05-25 15:10:00,80.11,80.15,80.09,80.09,70000.0,46.2994,46.3225,46.2878,46.2878,70000.0
2007-05-25 15:15:00,80.1,80.11,80.08,80.09,45300.0,46.2936,46.2994,46.2821,46.2878,45300.0
2007-05-25 15:20:00,80.08,80.1,80.04,80.09,47900.0,46.2821,46.2936,46.2589,46.2878,47900.0
2007-05-25 15:25:00,80.09,80.11,80.06,80.09,63900.0,46.2878,46.2994,46.2705,46.2878,63900.0
2007-05-25 15:30:00,80.09,80.11,80.05,80.05,45800.0,46.2878,46.2994,46.2647,46.2647,45800.0
2007-05-25 15:35:00,80.04,80.09,80.03,80.07,42400.0,46.2589,46.2878,46.2532,46.2763,42400.0
2007-05-25 15:40:00,80.06,80.1,80.06,80.09,89400.0,46.2705,46.2936,46.2705,46.2878,89400.0
2007-05-25 15:45:00,80.09,80.13,80.07,80.12,205900.0,46.2878,46.311,46.2763,46.3052,205900.0
2007-05-25 15:50:00,80.1,80.14,80.09,80.12,76300.0,46.2936,46.3167,46.2878,46.3052,76300.0
2007-05-25 15:55:00,80.12,80.17,80.07,80.17,111000.0,46.3052,46.3341,46.2763,46.3341,111000.0
2007-05-29 09:30:00,80.52,80.59,80.51,80.55,127900.0,46.5364,46.5768,46.5306,46.5537,127900.0
2007-05-29 09:35:00,80.54,80.59,80.51,80.56,117000.0,46.5479,46.5768,46.5306,46.5595,117000.0
2007-05-29 09:40:00,80.54,80.54,80.5,80.5,53900.0,46.5479,46.5479,46.5248,46.5248,53900.0
2007-05-29 09:45:00,80.51,80.58,80.51,80.57,221900.0,46.5306,46.571,46.5306,46.5653,221900.0
2007-05-29 09:50:00,80.56,80.57,80.52,80.55,81500.0,46.5595,46.5653,46.5364,46.5537,81500.0
2007-05-29 09:55:00,80.55,80.6,80.54,80.59,140800.0,46.5537,46.5826,46.5479,46.5768,140800.0
2007-05-29 10:00:00,80.59,80.67,80.47,80.48,184100.0,46.5768,46.6231,46.5075,46.5132,184100.0
2007-05-29 10:05:00,80.48,80.54,80.42,80.48,166300.0,46.5132,46.5479,46.4786,46.5132,166300.0
2007-05-29 10:10:00,80.49,80.5,80.42,80.49,122200.0,46.519,46.5248,46.4786,46.519,122200.0
2007-05-29 10:15:00,80.5,80.52,80.44,80.51,45200.0,46.5248,46.5364,46.4901,46.5306,45200.0
2007-05-29 10:20:00,80.52,80.55,80.44,80.44,30200.0,46.5364,46.5537,46.4901,46.4901,30200.0
2007-05-29 10:25:00,80.44,80.45,80.42,80.45,64600.0,46.4901,46.4959,46.4786,46.4959,64600.0
2007-05-29 10:30:00,80.45,80.48,80.41,80.42,52500.0,46.4959,46.5132,46.4728,46.4786,52500.0
2007-05-29 10:35:00,80.42,80.49,80.41,80.48,30300.0,46.4786,46.519,46.4728,46.5132,30300.0
2007-05-29 10:40:00,80.49,80.52,80.44,80.44,41300.0,46.519,46.5364,46.4901,46.4901,41300.0
2007-05-29 10:45:00,80.45,80.52,80.45,80.51,44400.0,46.4959,46.5364,46.4959,46.5306,44400.0
2007-05-29 10:50:00,80.5,80.55,80.5,80.53,16800.0,46.5248,46.5537,46.5248,46.5421,16800.0
2007-05-29 10:55:00,80.54,80.55,80.46,80.46,19100.0,46.5479,46.5537,46.5017,46.5017,19100.0
2007-05-29 11:00:00,80.47,80.49,80.42,80.46,20000.0,46.5075,46.519,46.4786,46.5017,20000.0
2007-05-29 11:05:00,80.46,80.46,80.42,80.45,29400.0,46.5017,46.5017,46.4786,46.4959,29400.0
2007-05-29 11:10:00,80.46,80.5,80.44,80.5,17700.0,46.5017,46.5248,46.4901,46.5248,17700.0
2007-05-29 11:15:00,80.5,80.5,80.45,80.45,27100.0,46.5248,46.5248,46.4959,46.4959,27100.0
2007-05-29 11:20:00,80.46,80.47,80.43,80.47,16700.0,46.5017,46.5075,46.4843,46.5075,16700.0
2007-05-29 11:25:00,80.47,80.49,80.44,80.46,13000.0,46.5075,46.519,46.4901,46.5017,13000.0
2007-05-29 11:30:00,80.47,80.51,80.46,80.49,23500.0,46.5075,46.5306,46.5017,46.519,23500.0
2007-05-29 11:35:00,80.48,80.52,80.45,80.48,26200.0,46.5132,46.5364,46.4959,46.5132,26200.0
2007-05-29 11:40:00,80.49,80.51,80.46,80.49,163100.0,46.519,46.5306,46.5017,46.519,163100.0
2007-05-29 11:45:00,80.5,80.53,80.47,80.47,32200.0,46.5248,46.5421,46.5075,46.5075,32200.0
2007-05-29 11:50:00,80.47,80.49,80.44,80.44,36300.0,46.5075,46.519,46.4901,46.4901,36300.0
2007-05-29 11:55:00,80.44,80.46,80.36,80.36,80400.0,46.4901,46.5017,46.4439,46.4439,80400.0
2007-05-29 12:00:00,80.34,80.37,80.3,80.3,82300.0,46.4323,46.4497,46.4092,46.4092,82300.0
2007-05-29 12:05:00,80.3,80.38,80.3,80.36,45500.0,46.4092,46.4554,46.4092,46.4439,45500.0
2007-05-29 12:10:00,80.36,80.37,80.29,80.29,76500.0,46.4439,46.4497,46.4034,46.4034,76500.0
2007-05-29 12:15:00,80.29,80.3,80.21,80.23,69000.0,46.4034,46.4092,46.3572,46.3688,69000.0
2007-05-29 12:20:00,80.23,80.26,80.22,80.24,32100.0,46.3688,46.3861,46.363,46.3745,32100.0
2007-05-29 12:25:00,80.26,80.28,80.23,80.23,30300.0,46.3861,46.3977,46.3688,46.3688,30300.0
2007-05-29 12:30:00,80.23,80.29,80.19,80.22,51100.0,46.3688,46.4034,46.3456,46.363,51100.0
2007-05-29 12:35:00,80.23,80.28,80.23,80.28,26000.0,46.3688,46.3977,46.3688,46.3977,26000.0
2007-05-29 12:40:00,80.29,80.33,80.28,80.32,28500.0,46.4034,46.4266,46.3977,46.4208,28500.0
2007-05-29 12:45:00,80.32,80.34,80.3,80.31,26400.0,46.4208,46.4323,46.4092,46.415,26400.0
2007-05-29 12:50:00,80.31,80.37,80.31,80.35,17700.0,46.415,46.4497,46.415,46.4381,17700.0
2007-05-29 12:55:00,80.35,80.37,80.34,80.35,18200.0,46.4381,46.4497,46.4323,46.4381,18200.0
2007-05-29 13:00:00,80.35,80.36,80.33,80.34,20400.0,46.4381,46.4439,46.4266,46.4323,20400.0
2007-05-29 13:05:00,80.36,80.39,80.36,80.38,9900.0,46.4439,46.4612,46.4439,46.4554,9900.0
2007-05-29 13:10:00,80.38,80.42,80.37,80.38,16400.0,46.4554,46.4786,46.4497,46.4554,16400.0
2007-05-29 13:15:00,80.37,80.37,80.32,80.32,10700.0,46.4497,46.4497,46.4208,46.4208,10700.0
2007-05-29 13:20:00,80.33,80.34,80.19,80.19,54000.0,46.4266,46.4323,46.3456,46.3456,54000.0
2007-05-29 13:25:00,80.19,80.2,80.14,80.19,173000.0,46.3456,46.3514,46.3167,46.3456,173000.0
2007-05-29 13:30:00,80.18,80.19,80.11,80.13,65700.0,46.3399,46.3456,46.2994,46.311,65700.0
2007-05-29 13:35:00,80.13,80.15,80.03,80.03,89000.0,46.311,46.3225,46.2532,46.2532,89000.0
2007-05-29 13:40:00,80.02,80.05,79.97,80.02,164200.0,46.2474,46.2647,46.2185,46.2474,164200.0
2007-05-29 13:45:00,80.02,80.02,79.94,79.97,67700.0,46.2474,46.2474,46.2012,46.2185,67700.0
2007-05-29 13:50:00,79.97,80.06,79.96,80.04,37700.0,46.2185,46.2705,46.2127,46.2589,37700.0
2007-05-29 13:55:00,80.04,80.05,80.02,80.04,21100.0,46.2589,46.2647,46.2474,46.2589,21100.0
2007-05-29 14:00:00,80.06,80.06,79.98,80.03,48600.0,46.2705,46.2705,46.2243,46.2532,48600.0
2007-05-29 14:05:00,80.03,80.1,80.03,80.09,28100.0,46.2532,46.2936,46.2532,46.2878,28100.0
2007-05-29 14:10:00,80.09,80.09,80.05,80.08,20800.0,46.2878,46.2878,46.2647,46.2821,20800.0
2007-05-29 14:15:00,80.07,80.08,80.0,80.07,25200.0,46.2763,46.2821,46.2358,46.2763,25200.0
2007-05-29 14:20:00,80.07,80.09,80.06,80.07,7900.0,46.2763,46.2878,46.2705,46.2763,7900.0
2007-05-29 14:25:00,80.08,80.08,80.01,80.04,43500.0,46.2821,46.2821,46.2416,46.2589,43500.0
2007-05-29 14:30:00,80.04,80.06,79.98,80.04,43100.0,46.2589,46.2705,46.2243,46.2589,43100.0
2007-05-29 14:35:00,80.02,80.08,80.01,80.04,42600.0,46.2474,46.2821,46.2416,46.2589,42600.0
2007-05-29 14:40:00,80.04,80.1,80.04,80.06,90900.0,46.2589,46.2936,46.2589,46.2705,90900.0
2007-05-29 14:45:00,80.07,80.15,80.06,80.15,31700.0,46.2763,46.3225,46.2705,46.3225,31700.0
2007-05-29 14:50:00,80.15,80.15,80.1,80.13,18700.0,46.3225,46.3225,46.2936,46.311,18700.0
2007-05-29 14:55:00,80.12,80.15,80.08,80.11,51600.0,46.3052,46.3225,46.2821,46.2994,51600.0
2007-05-29 15:00:00,80.09,80.14,80.09,80.14,20300.0,46.2878,46.3167,46.2878,46.3167,20300.0
2007-05-29 15:05:00,80.14,80.16,80.13,80.16,9800.0,46.3167,46.3283,46.311,46.3283,9800.0
2007-05-29 15:10:00,80.15,80.19,80.14,80.19,19100.0,46.3225,46.3456,46.3167,46.3456,19100.0
2007-05-29 15:15:00,80.19,80.22,80.17,80.17,49900.0,46.3456,46.363,46.3341,46.3341,49900.0
2007-05-29 15:20:00,80.17,80.2,80.16,80.17,204600.0,46.3341,46.3514,46.3283,46.3341,204600.0
2007-05-29 15:25:00,80.17,80.18,80.14,80.17,161100.0,46.3341,46.3399,46.3167,46.3341,161100.0
2007-05-29 15:30:00,80.16,80.18,80.12,80.12,160300.0,46.3283,46.3399,46.3052,46.3052,160300.0
2007-05-29 15:35:00,80.13,80.2,80.12,80.18,110600.0,46.311,46.3514,46.3052,46.3399,110600.0
2007-05-29 15:40:00,80.18,80.24,80.18,80.24,113800.0,46.3399,46.3745,46.3399,46.3745,113800.0
2007-05-29 15:45:00,80.24,80.27,80.21,80.23,167700.0,46.3745,46.3919,46.3572,46.3688,167700.0
2007-05-29 15:50:00,80.23,80.23,80.18,80.2,148300.0,46.3688,46.3688,46.3399,46.3514,148300.0
2007-05-29 15:55:00,80.2,80.24,80.19,80.22,171500.0,46.3514,46.3745,46.3456,46.363,171500.0
2007-05-30 09:30:00,79.6,79.64,79.56,79.6,205600.0,46.0046,46.0278,45.9815,46.0046,205600.0
2007-05-30 09:35:00,79.64,83.3,79.6,79.67,145000.0,46.0278,48.1431,46.0046,46.0451,145000.0
2007-05-30 09:40:00,79.67,79.74,79.67,79.69,140800.0,46.0451,46.0856,46.0451,46.0567,140800.0
2007-05-30 09:45:00,79.68,79.71,79.65,79.68,158000.0,46.0509,46.0682,46.0335,46.0509,158000.0
2007-05-30 09:50:00,79.68,79.76,79.66,79.76,76400.0,46.0509,46.0971,46.0393,46.0971,76400.0
2007-05-30 09:55:00,79.77,79.8,79.71,79.78,188700.0,46.1029,46.1202,46.0682,46.1087,188700.0
2007-05-30 10:00:00,79.79,79.84,79.78,79.82,128200.0,46.1145,46.1434,46.1087,46.1318,128200.0
2007-05-30 10:05:00,79.84,79.91,79.79,79.91,100200.0,46.1434,46.1838,46.1145,46.1838,100200.0
2007-05-30 10:10:00,79.91,79.96,79.88,79.9,107700.0,46.1838,46.2127,46.1665,46.178,107700.0
2007-05-30 10:15:00,79.91,79.99,79.91,79.98,58500.0,46.1838,46.23,46.1838,46.2243,58500.0
2007-05-30 10:20:00,79.99,80.0,79.93,79.96,51600.0,46.23,46.2358,46.1954,46.2127,51600.0
2007-05-30 10:25:00,79.96,80.01,79.92,79.98,34900.0,46.2127,46.2416,46.1896,46.2243,34900.0
2007-05-30 10:30:00,79.97,80.05,79.89,79.91,57700.0,46.2185,46.2647,46.1723,46.1838,57700.0
2007-05-30 10:35:00,79.92,79.97,79.92,79.94,104100.0,46.1896,46.2185,46.1896,46.2012,104100.0
2007-05-30 10:40:00,79.93,79.95,79.89,79.93,62600.0,46.1954,46.2069,46.1723,46.1954,62600.0
2007-05-30 10:45:00,79.92,79.96,79.87,79.96,28700.0,46.1896,46.2127,46.1607,46.2127,28700.0
2007-05-30 10:50:00,79.96,79.98,79.92,79.96,38700.0,46.2127,46.2243,46.1896,46.2127,38700.0
2007-05-30 10:55:00,79.97,79.99,79.94,79.98,25200.0,46.2185,46.23,46.2012,46.2243,25200.0
2007-05-30 11:00:00,79.99,80.03,79.98,79.98,37700.0,46.23,46.2532,46.2243,46.2243,37700.0
2007-05-30 11:05:00,79.99,80.0,79.96,79.99,30400.0,46.23,46.2358,46.2127,46.23,30400.0
2007-05-30 11:10:00,79.99,79.99,79.92,79.93,9600.0,46.23,46.23,46.1896,46.1954,9600.0
2007-05-30 11:15:00,79.93,79.97,79.92,79.97,45800.0,46.1954,46.2185,46.1896,46.2185,45800.0
2007-05-30 11:20:00,79.96,80.05,79.94,80.04,37400.0,46.2127,46.2647,46.2012,46.2589,37400.0
2007-05-30 11:25:00,80.04,80.1,80.01,80.06,44100.0,46.2589,46.2936,46.2416,46.2705,44100.0
2007-05-30 11:30:00,80.07,80.12,80.05,80.08,22100.0,46.2763,46.3052,46.2647,46.2821,22100.0
2007-05-30 11:35:00,80.09,80.1,80.05,80.08,17600.0,46.2878,46.2936,46.2647,46.2821,17600.0
2007-05-30 11:40:00,80.07,80.13,80.06,80.09,97800.0,46.2763,46.311,46.2705,46.2878,97800.0
2007-05-30 11:45:00,80.09,80.12,80.03,80.07,62700.0,46.2878,46.3052,46.2532,46.2763,62700.0
2007-05-30 11:50:00,80.06,80.1,80.06,80.09,67500.0,46.2705,46.2936,46.2705,46.2878,67500.0
2007-05-30 11:55:00,80.08,80.11,80.07,80.07,137800.0,46.2821,46.2994,46.2763,46.2763,137800.0
2007-05-30 12:00:00,80.08,80.12,80.07,80.1,30700.0,46.2821,46.3052,46.2763,46.2936,30700.0
2007-05-30 12:05:00,80.11,80.17,80.11,80.13,57400.0,46.2994,46.3341,46.2994,46.311,57400.0
2007-05-30 12:10:00,80.14,80.14,80.11,80.13,23700.0,46.3167,46.3167,46.2994,46.311,23700.0
2007-05-30 12:15:00,80.13,80.16,80.11,80.16,28400.0,46.311,46.3283,46.2994,46.3283,28400.0
2007-05-30 12:20:00,80.15,80.2,80.12,80.19,38800.0,46.3225,46.3514,46.3052,46.3456,38800.0
2007-05-30 12:25:00,80.17,80.25,80.17,80.25,106000.0,46.3341,46.3803,46.3341,46.3803,106000.0
2007-05-30 12:30:00,80.25,80.27,80.21,80.22,27100.0,46.3803,46.3919,46.3572,46.363,27100.0
2007-05-30 12:35:00,80.22,80.23,80.19,80.19,12400.0,46.363,46.3688,46.3456,46.3456,12400.0
2007-05-30 12:40:00,80.19,80.22,80.19,80.2,11300.0,46.3456,46.363,46.3456,46.3514,11300.0
2007-05-30 12:45:00,80.2,80.24,80.19,80.24,9200.0,46.3514,46.3745,46.3456,46.3745,9200.0
2007-05-30 12:50:00,80.24,80.24,80.15,80.15,30000.0,46.3745,46.3745,46.3225,46.3225,30000.0
2007-05-30 12:55:00,80.16,80.18,80.15,80.18,11000.0,46.3283,46.3399,46.3225,46.3399,11000.0
2007-05-30 13:00:00,80.18,80.19,80.13,80.14,18400.0,46.3399,46.3456,46.311,46.3167,18400.0
2007-05-30 13:05:00,80.14,80.18,80.13,80.18,14600.0,46.3167,46.3399,46.311,46.3399,14600.0
2007-05-30 13:10:00,80.18,80.2,80.15,80.15,35000.0,46.3399,46.3514,46.3225,46.3225,35000.0
2007-05-30 13:15:00,80.15,80.19,80.13,80.18,28200.0,46.3225,46.3456,46.311,46.3399,28200.0
2007-05-30 13:20:00,80.18,80.2,80.17,80.19,16700.0,46.3399,46.3514,46.3341,46.3456,16700.0
2007-05-30 13:25:00,80.2,80.2,80.16,80.19,12100.0,46.3514,46.3514,46.3283,46.3456,12100.0
2007-05-30 13:30:00,80.18,80.19,80.17,80.19,3900.0,46.3399,46.3456,46.3341,46.3456,3900.0
2007-05-30 13:35:00,80.19,80.2,80.13,80.13,56400.0,46.3456,46.3514,46.311,46.311,56400.0
2007-05-30 13:40:00,80.12,80.14,80.07,80.07,53200.0,46.3052,46.3167,46.2763,46.2763,53200.0
2007-05-30 13:45:00,80.07,80.15,80.07,80.15,19100.0,46.2763,46.3225,46.2763,46.3225,19100.0
2007-05-30 13:50:00,80.14,80.16,80.08,80.08,28100.0,46.3167,46.3283,46.2821,46.2821,28100.0
2007-05-30 13:55:00,80.08,80.13,80.08,80.11,52000.0,46.2821,46.311,46.2821,46.2994,52000.0
2007-05-30 14:00:00,80.1,80.14,80.0,80.01,102300.0,46.2936,46.3167,46.2358,46.2416,102300.0
2007-05-30 14:05:00,80.02,80.11,79.96,80.05,90600.0,46.2474,46.2994,46.2127,46.2647,90600.0
2007-05-30 14:10:00,80.06,80.17,80.05,80.14,115800.0,46.2705,46.3341,46.2647,46.3167,115800.0
2007-05-30 14:15:00,80.15,80.18,80.13,80.14,58300.0,46.3225,46.3399,46.311,46.3167,58300.0
2007-05-30 14:20:00,80.14,80.16,80.05,80.15,66300.0,46.3167,46.3283,46.2647,46.3225,66300.0
2007-05-30 14:25:00,80.16,80.25,80.14,80.25,98800.0,46.3283,46.3803,46.3167,46.3803,98800.0
2007-05-30 14:30:00,80.25,80.32,80.21,80.26,72400.0,46.3803,46.4208,46.3572,46.3861,72400.0
2007-05-30 14:35:00,80.29,80.37,80.29,80.3,30200.0,46.4034,46.4497,46.4034,46.4092,30200.0
2007-05-30 14:40:00,80.31,80.45,80.31,80.42,53900.0,46.415,46.4959,46.415,46.4786,53900.0
2007-05-30 14:45:00,80.43,80.45,80.4,80.4,25500.0,46.4843,46.4959,46.467,46.467,25500.0
2007-05-30 14:50:00,80.39,80.42,80.38,80.41,60000.0,46.4612,46.4786,46.4554,46.4728,60000.0
2007-05-30 14:55:00,80.42,80.47,80.38,80.46,21800.0,46.4786,46.5075,46.4554,46.5017,21800.0
2007-05-30 15:00:00,80.47,80.5,80.43,80.49,38700.0,46.5075,46.5248,46.4843,46.519,38700.0
2007-05-30 15:05:00,80.49,80.49,80.45,80.46,25200.0,46.519,46.519,46.4959,46.5017,25200.0
2007-05-30 15:10:00,80.44,80.46,80.4,80.41,31600.0,46.4901,46.5017,46.467,46.4728,31600.0
2007-05-30 15:15:00,80.4,80.49,80.4,80.47,96100.0,46.467,46.519,46.467,46.5075,96100.0
2007-05-30 15:20:00,80.46,80.48,80.43,80.46,61300.0,46.5017,46.5132,46.4843,46.5017,61300.0
2007-05-30 15:25:00,80.46,80.48,80.44,80.47,24800.0,46.5017,46.5132,46.4901,46.5075,24800.0
2007-05-30 15:30:00,80.46,80.51,80.46,80.51,48500.0,46.5017,46.5306,46.5017,46.5306,48500.0
2007-05-30 15:35:00,80.49,80.51,80.47,80.51,61100.0,46.519,46.5306,46.5075,46.5306,61100.0
2007-05-30 15:40:00,80.51,80.56,80.48,80.53,79900.0,46.5306,46.5595,46.5132,46.5421,79900.0
2007-05-30 15:45:00,80.52,80.6,80.51,80.54,226100.0,46.5364,46.5826,46.5306,46.5479,226100.0
2007-05-30 15:50:00,80.54,80.57,80.53,80.54,58400.0,46.5479,46.5653,46.5421,46.5479,58400.0
2007-05-30 15:55:00,80.54,80.6,80.5,80.53,288400.0,46.5479,46.5826,46.5248,46.5421,288400.0
2007-05-31 09:30:00,80.9,80.96,80.9,80.94,47100.0,46.756,46.7907,46.756,46.7791,47100.0
2007-05-31 09:35:00,80.93,81.03,80.93,81.01,178800.0,46.7733,46.8311,46.7733,46.8196,178800.0
2007-05-31 09:40:00,81.01,81.08,81.01,81.08,172400.0,46.8196,46.86,46.8196,46.86,172400.0
2007-05-31 09:45:00,81.09,81.09,80.97,80.97,243500.0,46.8658,46.8658,46.7964,46.7964,243500.0
2007-05-31 09:50:00,80.98,81.08,80.96,81.01,106400.0,46.8022,46.86,46.7907,46.8196,106400.0
2007-05-31 09:55:00,81.04,81.07,81.01,81.02,382500.0,46.8369,46.8542,46.8196,46.8253,382500.0
2007-05-31 10:00:00,81.02,81.05,80.96,80.98,370400.0,46.8253,46.8427,46.7907,46.8022,370400.0
2007-05-31 10:05:00,80.97,81.01,80.97,80.98,149900.0,46.7964,46.8196,46.7964,46.8022,149900.0
2007-05-31 10:10:00,80.98,81.0,80.88,80.92,211500.0,46.8022,46.8138,46.7444,46.7675,211500.0
2007-05-31 10:15:00,80.91,80.94,80.9,80.92,96400.0,46.7618,46.7791,46.756,46.7675,96400.0
2007-05-31 10:20:00,80.91,80.92,80.85,80.88,67300.0,46.7618,46.7675,46.7271,46.7444,67300.0
2007-05-31 10:25:00,80.88,80.93,80.87,80.89,79200.0,46.7444,46.7733,46.7386,46.7502,79200.0
2007-05-31 10:30:00,80.88,80.94,80.87,80.94,122800.0,46.7444,46.7791,46.7386,46.7791,122800.0
2007-05-31 10:35:00,80.94,80.95,80.93,80.93,78700.0,46.7791,46.7849,46.7733,46.7733,78700.0
2007-05-31 10:40:00,80.94,80.98,80.93,80.95,68900.0,46.7791,46.8022,46.7733,46.7849,68900.0
2007-05-31 10:45:00,80.96,81.03,80.96,81.01,94200.0,46.7907,46.8311,46.7907,46.8196,94200.0
2007-05-31 10:50:00,81.02,81.12,81.01,81.1,68100.0,46.8253,46.8831,46.8196,46.8716,68100.0
2007-05-31 10:55:00,81.1,81.14,81.09,81.11,61000.0,46.8716,46.8947,46.8658,46.8774,61000.0
2007-05-31 11:00:00,81.12,81.13,81.07,81.07,121600.0,46.8831,46.8889,46.8542,46.8542,121600.0
2007-05-31 11:05:00,81.07,81.14,80.97,81.13,226000.0,46.8542,46.8947,46.7964,46.8889,226000.0
2007-05-31 11:10:00,81.14,81.14,81.06,81.07,86500.0,46.8947,46.8947,46.8485,46.8542,86500.0
2007-05-31 11:15:00,81.08,81.08,80.95,80.95,38900.0,46.86,46.86,46.7849,46.7849,38900.0
2007-05-31 11:20:00,80.96,80.96,80.87,80.88,512000.0,46.7907,46.7907,46.7386,46.7444,512000.0
2007-05-31 11:25:00,80.88,80.94,80.88,80.9,252300.0,46.7444,46.7791,46.7444,46.756,252300.0
2007-05-31 11:30:00,80.9,80.94,80.9,80.91,207800.0,46.756,46.7791,46.756,46.7618,207800.0
2007-05-31 11:35:00,80.9,80.97,80.9,80.95,144000.0,46.756,46.7964,46.756,46.7849,144000.0
2007-05-31 11:40:00,80.96,80.97,80.93,80.94,91000.0,46.7907,46.7964,46.7733,46.7791,91000.0
2007-05-31 11:45:00,80.91,80.97,80.9,80.93,209000.0,46.7618,46.7964,46.756,46.7733,209000.0
2007-05-31 11:50:00,80.93,80.97,80.92,80.95,102300.0,46.7733,46.7964,46.7675,46.7849,102300.0
2007-05-31 11:55:00,80.95,80.95,80.93,80.93,174000.0,46.7849,46.7849,46.7733,46.7733,174000.0
2007-05-31 12:00:00,80.93,80.95,80.89,80.9,79500.0,46.7733,46.7849,46.7502,46.756,79500.0
2007-05-31 12:05:00,80.9,80.98,80.89,80.96,80000.0,46.756,46.8022,46.7502,46.7907,80000.0
2007-05-31 12:10:00,80.96,80.99,80.95,80.99,50300.0,46.7907,46.808,46.7849,46.808,50300.0
2007-05-31 12:15:00,80.99,81.03,80.98,81.03,34400.0,46.808,46.8311,46.8022,46.8311,34400.0
2007-05-31 12:20:00,81.03,81.03,80.98,81.03,30700.0,46.8311,46.8311,46.8022,46.8311,30700.0
2007-05-31 12:25:00,81.03,81.03,81.01,81.03,30700.0,46.8311,46.8311,46.8196,46.8311,30700.0
2007-05-31 12:30:00,81.03,81.04,81.0,81.0,29900.0,46.8311,46.8369,46.8138,46.8138,29900.0
2007-05-31 12:35:00,80.99,81.02,80.99,81.01,19700.0,46.808,46.8253,46.808,46.8196,19700.0
2007-05-31 12:40:00,81.01,81.02,80.99,81.01,30200.0,46.8196,46.8253,46.808,46.8196,30200.0
2007-05-31 12:45:00,81.0,81.01,80.97,81.0,13700.0,46.8138,46.8196,46.7964,46.8138,13700.0
2007-05-31 12:50:00,81.01,81.01,80.95,80.98,21600.0,46.8196,46.8196,46.7849,46.8022,21600.0
2007-05-31 12:55:00,80.97,81.01,80.97,81.01,28200.0,46.7964,46.8196,46.7964,46.8196,28200.0
2007-05-31 13:00:00,81.0,81.02,80.97,80.99,15000.0,46.8138,46.8253,46.7964,46.808,15000.0
2007-05-31 13:05:00,80.99,80.99,80.9,80.96,58100.0,46.808,46.808,46.756,46.7907,58100.0
2007-05-31 13:10:00,80.95,80.96,80.92,80.95,35800.0,46.7849,46.7907,46.7675,46.7849,35800.0
2007-05-31 13:15:00,80.94,80.94,80.9,80.92,28500.0,46.7791,46.7791,46.756,46.7675,28500.0
2007-05-31 13:20:00,80.92,80.92,80.89,80.91,31100.0,46.7675,46.7675,46.7502,46.7618,31100.0
2007-05-31 13:25:00,80.91,80.91,80.83,80.88,94600.0,46.7618,46.7618,46.7155,46.7444,94600.0
2007-05-31 13:30:00,80.88,80.88,80.82,80.86,28700.0,46.7444,46.7444,46.7097,46.7329,28700.0
2007-05-31 13:35:00,80.86,80.86,80.82,80.84,65900.0,46.7329,46.7329,46.7097,46.7213,65900.0
2007-05-31 13:40:00,80.85,80.87,80.84,80.84,48100.0,46.7271,46.7386,46.7213,46.7213,48100.0
2007-05-31 13:45:00,80.85,80.93,80.84,80.92,68500.0,46.7271,46.7733,46.7213,46.7675,68500.0
2007-05-31 13:50:00,80.91,80.97,80.9,80.93,67400.0,46.7618,46.7964,46.756,46.7733,67400.0
2007-05-31 13:55:00,80.93,80.99,80.92,80.93,50200.0,46.7733,46.808,46.7675,46.7733,50200.0
2007-05-31 14:00:00,80.94,80.98,80.92,80.97,35700.0,46.7791,46.8022,46.7675,46.7964,35700.0
2007-05-31 14:05:00,80.96,81.0,80.93,80.98,33900.0,46.7907,46.8138,46.7733,46.8022,33900.0
2007-05-31 14:10:00,80.98,80.99,80.95,80.95,29300.0,46.8022,46.808,46.7849,46.7849,29300.0
2007-05-31 14:15:00,80.96,80.96,80.91,80.92,55600.0,46.7907,46.7907,46.7618,46.7675,55600.0
2007-05-31 14:20:00,80.91,80.97,80.91,80.96,27800.0,46.7618,46.7964,46.7618,46.7907,27800.0
2007-05-31 14:25:00,80.96,81.02,80.96,80.98,49300.0,46.7907,46.8253,46.7907,46.8022,49300.0
2007-05-31 14:30:00,81.0,81.04,80.97,80.98,43500.0,46.8138,46.8369,46.7964,46.8022,43500.0
2007-05-31 14:35:00,80.99,81.01,80.98,80.99,26400.0,46.808,46.8196,46.8022,46.808,26400.0
2007-05-31 14:40:00,80.99,81.02,80.96,80.99,32500.0,46.808,46.8253,46.7907,46.808,32500.0
2007-05-31 14:45:00,81.0,81.05,81.0,81.03,32400.0,46.8138,46.8427,46.8138,46.8311,32400.0
2007-05-31 14:50:00,81.02,81.05,81.02,81.03,38200.0,46.8253,46.8427,46.8253,46.8311,38200.0
2007-05-31 14:55:00,81.04,81.05,80.96,80.97,38300.0,46.8369,46.8427,46.7907,46.7964,38300.0
2007-05-31 15:00:00,80.97,80.98,80.9,80.93,75100.0,46.7964,46.8022,46.756,46.7733,75100.0
2007-05-31 15:05:00,80.92,80.98,80.92,80.94,51300.0,46.7675,46.8022,46.7675,46.7791,51300.0
2007-05-31 15:10:00,80.93,80.96,80.89,80.9,126400.0,46.7733,46.7907,46.7502,46.756,126400.0
2007-05-31 15:15:00,80.9,80.93,80.89,80.91,55700.0,46.756,46.7733,46.7502,46.7618,55700.0
2007-05-31 15:20:00,80.9,80.91,80.87,80.88,42900.0,46.756,46.7618,46.7386,46.7444,42900.0
2007-05-31 15:25:00,80.88,80.9,80.83,80.85,102300.0,46.7444,46.756,46.7155,46.7271,102300.0
2007-05-31 15:30:00,80.85,80.86,80.8,80.83,65900.0,46.7271,46.7329,46.6982,46.7155,65900.0
2007-05-31 15:35:00,80.82,80.86,80.81,80.84,42000.0,46.7097,46.7329,46.704,46.7213,42000.0
2007-05-31 15:40:00,80.83,80.87,80.81,80.85,71100.0,46.7155,46.7386,46.704,46.7271,71100.0
2007-05-31 15:45:00,80.87,80.92,80.86,80.89,101100.0,46.7386,46.7675,46.7329,46.7502,101100.0
2007-05-31 15:50:00,80.91,80.96,80.88,80.95,213200.0,46.7618,46.7907,46.7444,46.7849,213200.0
2007-05-31 15:55:00,80.95,81.01,80.95,80.96,350400.0,46.7849,46.8196,46.7849,46.7907,350400.0
2007-06-01 09:30:00,81.36,81.38,81.32,81.37,80900.0,47.0218,47.0334,46.9987,47.0276,80900.0
2007-06-01 09:35:00,81.32,81.42,81.32,81.39,133000.0,46.9987,47.0565,46.9987,47.0392,133000.0
2007-06-01 09:40:00,81.39,81.39,81.35,81.38,48500.0,47.0392,47.0392,47.0161,47.0334,48500.0
2007-06-01 09:45:00,81.38,81.39,81.35,81.37,43500.0,47.0334,47.0392,47.0161,47.0276,43500.0
2007-06-01 09:50:00,81.37,81.4,81.36,81.38,18800.0,47.0276,47.045,47.0218,47.0334,18800.0
2007-06-01 09:55:00,81.38,81.4,81.37,81.4,26900.0,47.0334,47.045,47.0276,47.045,26900.0
2007-06-01 10:00:00,81.38,81.47,81.34,81.47,69000.0,47.0334,47.0854,47.0103,47.0854,69000.0
2007-06-01 10:05:00,81.47,81.49,81.43,81.44,39900.0,47.0854,47.097,47.0623,47.0681,39900.0
2007-06-01 10:10:00,81.43,81.43,81.35,81.4,76800.0,47.0623,47.0623,47.0161,47.045,76800.0
2007-06-01 10:15:00,81.39,81.5,81.39,81.5,27600.0,47.0392,47.1028,47.0392,47.1028,27600.0
2007-06-01 10:20:00,81.5,81.51,81.41,81.41,44900.0,47.1028,47.1085,47.0507,47.0507,44900.0
2007-06-01 10:25:00,81.41,81.41,81.33,81.37,46500.0,47.0507,47.0507,47.0045,47.0276,46500.0
2007-06-01 10:30:00,81.35,81.43,81.31,81.43,77800.0,47.0161,47.0623,46.9929,47.0623,77800.0
2007-06-01 10:35:00,81.42,81.48,81.42,81.45,20200.0,47.0565,47.0912,47.0565,47.0739,20200.0
2007-06-01 10:40:00,81.44,81.47,81.41,81.43,25900.0,47.0681,47.0854,47.0507,47.0623,25900.0
2007-06-01 10:45:00,81.43,81.45,81.4,81.43,63200.0,47.0623,47.0739,47.045,47.0623,63200.0
2007-06-01 10:50:00,81.44,81.45,81.34,81.44,75200.0,47.0681,47.0739,47.0103,47.0681,75200.0
2007-06-01 10:55:00,81.44,81.44,81.37,81.39,52000.0,47.0681,47.0681,47.0276,47.0392,52000.0
2007-06-01 11:00:00,81.41,81.46,81.4,81.46,35500.0,47.0507,47.0796,47.045,47.0796,35500.0
2007-06-01 11:05:00,81.46,81.53,81.45,81.51,51100.0,47.0796,47.1201,47.0739,47.1085,51100.0
2007-06-01 11:10:00,81.53,81.55,81.5,81.52,10200.0,47.1201,47.1316,47.1028,47.1143,10200.0
2007-06-01 11:15:00,81.53,81.55,81.5,81.52,35600.0,47.1201,47.1316,47.1028,47.1143,35600.0
2007-06-01 11:20:00,81.53,81.53,81.47,81.49,24300.0,47.1201,47.1201,47.0854,47.097,24300.0
2007-06-01 11:25:00,81.49,81.55,81.49,81.55,79400.0,47.097,47.1316,47.097,47.1316,79400.0
2007-06-01 11:30:00,81.55,81.6,81.47,81.52,176000.0,47.1316,47.1605,47.0854,47.1143,176000.0
2007-06-01 11:35:00,81.52,81.54,81.49,81.52,23700.0,47.1143,47.1259,47.097,47.1143,23700.0
2007-06-01 11:40:00,81.54,81.56,81.49,81.53,33800.0,47.1259,47.1374,47.097,47.1201,33800.0
2007-06-01 11:45:00,81.54,81.56,81.52,81.53,15000.0,47.1259,47.1374,47.1143,47.1201,15000.0
2007-06-01 11:50:00,81.54,81.56,81.52,81.55,12600.0,47.1259,47.1374,47.1143,47.1316,12600.0
2007-06-01 11:55:00,81.54,81.55,81.49,81.5,57000.0,47.1259,47.1316,47.097,47.1028,57000.0
2007-06-01 12:00:00,81.5,81.51,81.46,81.47,27300.0,47.1028,47.1085,47.0796,47.0854,27300.0
2007-06-01 12:05:00,81.47,81.48,81.41,81.41,29400.0,47.0854,47.0912,47.0507,47.0507,29400.0
2007-06-01 12:10:00,81.43,81.45,81.4,81.45,21200.0,47.0623,47.0739,47.045,47.0739,21200.0
2007-06-01 12:15:00,81.44,81.48,81.43,81.46,39100.0,47.0681,47.0912,47.0623,47.0796,39100.0
2007-06-01 12:20:00,81.47,81.47,81.37,81.38,29200.0,47.0854,47.0854,47.0276,47.0334,29200.0
2007-06-01 12:25:00,81.38,81.4,81.33,81.4,41500.0,47.0334,47.045,47.0045,47.045,41500.0
2007-06-01 12:30:00,81.4,81.42,81.38,81.41,15200.0,47.045,47.0565,47.0334,47.0507,15200.0
2007-06-01 12:35:00,81.4,81.43,81.38,81.43,11100.0,47.045,47.0623,47.0334,47.0623,11100.0
2007-06-01 12:40:00,81.43,81.46,81.39,81.41,35700.0,47.0623,47.0796,47.0392,47.0507,35700.0
2007-06-01 12:45:00,81.41,81.42,81.31,81.34,67300.0,47.0507,47.0565,46.9929,47.0103,67300.0
2007-06-01 12:50:00,81.35,81.4,81.35,81.4,17600.0,47.0161,47.045,47.0161,47.045,17600.0
2007-06-01 12:55:00,81.39,81.43,81.38,81.42,13000.0,47.0392,47.0623,47.0334,47.0565,13000.0
2007-06-01 13:00:00,81.43,81.45,81.37,81.38,34200.0,47.0623,47.0739,47.0276,47.0334,34200.0
2007-06-01 13:05:00,81.38,81.43,81.36,81.39,22300.0,47.0334,47.0623,47.0218,47.0392,22300.0
2007-06-01 13:10:00,81.4,81.43,81.4,81.4,12400.0,47.045,47.0623,47.045,47.045,12400.0
2007-06-01 13:15:00,81.4,81.48,81.37,81.46,39700.0,47.045,47.0912,47.0276,47.0796,39700.0
2007-06-01 13:20:00,81.46,81.48,81.42,81.43,21900.0,47.0796,47.0912,47.0565,47.0623,21900.0
2007-06-01 13:25:00,81.46,81.48,81.44,81.48,14700.0,47.0796,47.0912,47.0681,47.0912,14700.0
2007-06-01 13:30:00,81.47,81.49,81.45,81.49,17300.0,47.0854,47.097,47.0739,47.097,17300.0
2007-06-01 13:35:00,81.49,81.51,81.45,81.47,25500.0,47.097,47.1085,47.0739,47.0854,25500.0
2007-06-01 13:40:00,81.48,81.51,81.46,81.49,13800.0,47.0912,47.1085,47.0796,47.097,13800.0
2007-06-01 13:45:00,81.48,81.52,81.45,81.52,20300.0,47.0912,47.1143,47.0739,47.1143,20300.0
2007-06-01 13:50:00,81.51,81.53,81.48,81.53,20600.0,47.1085,47.1201,47.0912,47.1201,20600.0
2007-06-01 13:55:00,81.53,81.54,81.46,81.47,54100.0,47.1201,47.1259,47.0796,47.0854,54100.0
2007-06-01 14:00:00,81.47,81.48,81.44,81.46,14600.0,47.0854,47.0912,47.0681,47.0796,14600.0
2007-06-01 14:05:00,81.45,81.46,81.4,81.4,13800.0,47.0739,47.0796,47.045,47.045,13800.0
2007-06-01 14:10:00,81.4,81.45,81.39,81.43,33300.0,47.045,47.0739,47.0392,47.0623,33300.0
2007-06-01 14:15:00,81.41,81.45,81.41,81.45,20400.0,47.0507,47.0739,47.0507,47.0739,20400.0
2007-06-01 14:20:00,81.45,81.45,81.34,81.38,39000.0,47.0739,47.0739,47.0103,47.0334,39000.0
2007-06-01 14:25:00,81.38,81.44,81.38,81.43,22700.0,47.0334,47.0681,47.0334,47.0623,22700.0
2007-06-01 14:30:00,81.42,81.43,81.41,81.43,19000.0,47.0565,47.0623,47.0507,47.0623,19000.0
2007-06-01 14:35:00,81.42,81.43,81.34,81.36,74500.0,47.0565,47.0623,47.0103,47.0218,74500.0
2007-06-01 14:40:00,81.36,81.42,81.36,81.39,61300.0,47.0218,47.0565,47.0218,47.0392,61300.0
2007-06-01 14:45:00,81.38,81.44,81.38,81.42,40000.0,47.0334,47.0681,47.0334,47.0565,40000.0
2007-06-01 14:50:00,81.43,81.46,81.41,81.45,23100.0,47.0623,47.0796,47.0507,47.0739,23100.0
2007-06-01 14:55:00,81.45,81.46,81.41,81.43,24500.0,47.0739,47.0796,47.0507,47.0623,24500.0
2007-06-01 15:00:00,81.42,81.44,81.34,81.38,24500.0,47.0565,47.0681,47.0103,47.0334,24500.0
2007-06-01 15:05:00,81.36,81.39,81.35,81.36,30700.0,47.0218,47.0392,47.0161,47.0218,30700.0
2007-06-01 15:10:00,81.35,81.39,81.33,81.37,57400.0,47.0161,47.0392,47.0045,47.0276,57400.0
2007-06-01 15:15:00,81.37,81.4,81.36,81.4,44100.0,47.0276,47.045,47.0218,47.045,44100.0
2007-06-01 15:20:00,81.4,81.41,81.36,81.38,38700.0,47.045,47.0507,47.0218,47.0334,38700.0
2007-06-01 15:25:00,81.39,81.39,81.33,81.37,62200.0,47.0392,47.0392,47.0045,47.0276,62200.0
2007-06-01 15:30:00,81.37,81.39,81.36,81.38,11900.0,47.0276,47.0392,47.0218,47.0334,11900.0
2007-06-01 15:35:00,81.38,81.4,81.35,81.4,45200.0,47.0334,47.045,47.0161,47.045,45200.0
2007-06-01 15:40:00,81.4,81.44,81.39,81.43,49100.0,47.045,47.0681,47.0392,47.0623,49100.0
2007-06-01 15:45:00,81.44,81.48,81.41,81.48,67200.0,47.0681,47.0912,47.0507,47.0912,67200.0
2007-06-01 15:50:00,81.48,81.49,81.44,81.46,128800.0,47.0912,47.097,47.0681,47.0796,128800.0
2007-06-01 15:55:00,81.46,81.51,81.44,81.51,152500.0,47.0796,47.1085,47.0681,47.1085,152500.0
2007-06-04 09:30:00,81.53,81.63,81.53,81.62,38500.0,47.1201,47.1779,47.1201,47.1721,38500.0
2007-06-04 09:35:00,81.6,81.64,81.58,81.64,139100.0,47.1605,47.1837,47.149,47.1837,139100.0
2007-06-04 09:40:00,81.65,81.68,81.63,81.65,67300.0,47.1894,47.2068,47.1779,47.1894,67300.0
2007-06-04 09:45:00,81.65,81.71,81.65,81.69,52700.0,47.1894,47.2241,47.1894,47.2126,52700.0
2007-06-04 09:50:00,81.69,81.71,81.67,81.69,64000.0,47.2126,47.2241,47.201,47.2126,64000.0
2007-06-04 09:55:00,81.68,81.69,81.61,81.65,177300.0,47.2068,47.2126,47.1663,47.1894,177300.0
2007-06-04 10:00:00,81.64,81.7,81.61,81.61,52200.0,47.1837,47.2183,47.1663,47.1663,52200.0
2007-06-04 10:05:00,81.62,81.66,81.6,81.65,253200.0,47.1721,47.1952,47.1605,47.1894,253200.0
2007-06-04 10:10:00,81.65,81.69,81.6,81.66,155800.0,47.1894,47.2126,47.1605,47.1952,155800.0
2007-06-04 10:15:00,81.66,81.68,81.63,81.64,47300.0,47.1952,47.2068,47.1779,47.1837,47300.0
2007-06-04 10:20:00,81.64,81.64,81.58,81.58,83700.0,47.1837,47.1837,47.149,47.149,83700.0
2007-06-04 10:25:00,81.59,81.66,81.58,81.65,29400.0,47.1548,47.1952,47.149,47.1894,29400.0
2007-06-04 10:30:00,81.65,81.68,81.64,81.65,44400.0,47.1894,47.2068,47.1837,47.1894,44400.0
2007-06-04 10:35:00,81.64,81.65,81.59,81.62,96000.0,47.1837,47.1894,47.1548,47.1721,96000.0
2007-06-04 10:40:00,81.65,81.67,81.6,81.61,181300.0,47.1894,47.201,47.1605,47.1663,181300.0
2007-06-04 10:45:00,81.61,81.64,81.56,81.56,86400.0,47.1663,47.1837,47.1374,47.1374,86400.0
2007-06-04 10:50:00,81.56,81.6,81.56,81.56,28000.0,47.1374,47.1605,47.1374,47.1374,28000.0
2007-06-04 10:55:00,81.56,81.6,81.55,81.58,29400.0,47.1374,47.1605,47.1316,47.149,29400.0
2007-06-04 11:00:00,81.58,81.59,81.55,81.57,20200.0,47.149,47.1548,47.1316,47.1432,20200.0
2007-06-04 11:05:00,81.57,81.61,81.55,81.61,17400.0,47.1432,47.1663,47.1316,47.1663,17400.0
2007-06-04 11:10:00,81.61,81.61,81.55,81.58,51400.0,47.1663,47.1663,47.1316,47.149,51400.0
2007-06-04 11:15:00,81.58,81.63,81.56,81.63,69300.0,47.149,47.1779,47.1374,47.1779,69300.0
2007-06-04 11:20:00,81.62,81.66,81.62,81.65,37600.0,47.1721,47.1952,47.1721,47.1894,37600.0
2007-06-04 11:25:00,81.66,81.72,81.65,81.67,49200.0,47.1952,47.2299,47.1894,47.201,49200.0
2007-06-04 11:30:00,81.67,81.7,81.63,81.68,31500.0,47.201,47.2183,47.1779,47.2068,31500.0
2007-06-04 11:35:00,81.66,81.71,81.65,81.7,33800.0,47.1952,47.2241,47.1894,47.2183,33800.0
2007-06-04 11:40:00,81.7,81.71,81.63,81.65,172800.0,47.2183,47.2241,47.1779,47.1894,172800.0
2007-06-04 11:45:00,81.64,81.7,81.63,81.69,31300.0,47.1837,47.2183,47.1779,47.2126,31300.0
2007-06-04 11:50:00,81.68,81.69,81.63,81.66,12200.0,47.2068,47.2126,47.1779,47.1952,12200.0
2007-06-04 11:55:00,81.67,81.7,81.61,81.68,32600.0,47.201,47.2183,47.1663,47.2068,32600.0
2007-06-04 12:00:00,81.68,81.69,81.65,81.69,10800.0,47.2068,47.2126,47.1894,47.2126,10800.0
2007-06-04 12:05:00,81.69,81.69,81.65,81.65,26300.0,47.2126,47.2126,47.1894,47.1894,26300.0
2007-06-04 12:10:00,81.66,81.66,81.64,81.65,14300.0,47.1952,47.1952,47.1837,47.1894,14300.0
2007-06-04 12:15:00,81.65,81.67,81.64,81.66,14100.0,47.1894,47.201,47.1837,47.1952,14100.0
2007-06-04 12:20:00,81.65,81.73,81.65,81.7,21700.0,47.1894,47.2357,47.1894,47.2183,21700.0
2007-06-04 12:25:00,81.7,81.72,81.7,81.71,7600.0,47.2183,47.2299,47.2183,47.2241,7600.0
2007-06-04 12:30:00,81.7,81.72,81.66,81.7,44800.0,47.2183,47.2299,47.1952,47.2183,44800.0
2007-06-04 12:35:00,81.7,81.76,81.7,81.76,11600.0,47.2183,47.253,47.2183,47.253,11600.0
2007-06-04 12:40:00,81.76,81.76,81.71,81.71,15000.0,47.253,47.253,47.2241,47.2241,15000.0
2007-06-04 12:45:00,81.71,81.71,81.68,81.69,8800.0,47.2241,47.2241,47.2068,47.2126,8800.0
2007-06-04 12:50:00,81.7,81.71,81.68,81.69,11900.0,47.2183,47.2241,47.2068,47.2126,11900.0
2007-06-04 12:55:00,81.69,81.72,81.65,81.69,28000.0,47.2126,47.2299,47.1894,47.2126,28000.0
2007-06-04 13:00:00,81.7,81.73,81.69,81.72,74700.0,47.2183,47.2357,47.2126,47.2299,74700.0
2007-06-04 13:05:00,81.71,81.72,81.68,81.69,47400.0,47.2241,47.2299,47.2068,47.2126,47400.0
2007-06-04 13:10:00,81.69,81.72,81.68,81.71,52600.0,47.2126,47.2299,47.2068,47.2241,52600.0
2007-06-04 13:15:00,81.71,81.72,81.66,81.66,37400.0,47.2241,47.2299,47.1952,47.1952,37400.0
2007-06-04 13:20:00,81.66,81.66,81.62,81.64,24500.0,47.1952,47.1952,47.1721,47.1837,24500.0
2007-06-04 13:25:00,81.64,81.66,81.58,81.64,27200.0,47.1837,47.1952,47.149,47.1837,27200.0
2007-06-04 13:30:00,81.67,81.7,81.66,81.67,14100.0,47.201,47.2183,47.1952,47.201,14100.0
2007-06-04 13:35:00,81.67,81.68,81.6,81.61,42300.0,47.201,47.2068,47.1605,47.1663,42300.0
2007-06-04 13:40:00,81.6,81.65,81.59,81.61,8900.0,47.1605,47.1894,47.1548,47.1663,8900.0
2007-06-04 13:45:00,81.62,81.65,81.61,81.65,9600.0,47.1721,47.1894,47.1663,47.1894,9600.0
2007-06-04 13:50:00,81.65,81.66,81.59,81.63,25600.0,47.1894,47.1952,47.1548,47.1779,25600.0
2007-06-04 13:55:00,81.63,81.65,81.63,81.63,3700.0,47.1779,47.1894,47.1779,47.1779,3700.0
2007-06-04 14:00:00,81.63,81.69,81.62,81.67,23200.0,47.1779,47.2126,47.1721,47.201,23200.0
2007-06-04 14:05:00,81.67,81.73,81.66,81.71,16400.0,47.201,47.2357,47.1952,47.2241,16400.0
2007-06-04 14:10:00,81.7,81.71,81.68,81.69,27600.0,47.2183,47.2241,47.2068,47.2126,27600.0
2007-06-04 14:15:00,81.68,81.69,81.66,81.69,31500.0,47.2068,47.2126,47.1952,47.2126,31500.0
2007-06-04 14:20:00,81.69,81.71,81.68,81.68,17900.0,47.2126,47.2241,47.2068,47.2068,17900.0
2007-06-04 14:25:00,81.66,81.68,81.64,81.67,22900.0,47.1952,47.2068,47.1837,47.201,22900.0
2007-06-04 14:30:00,81.67,81.67,81.59,81.64,20100.0,47.201,47.201,47.1548,47.1837,20100.0
2007-06-04 14:35:00,81.63,81.65,81.62,81.65,49600.0,47.1779,47.1894,47.1721,47.1894,49600.0
2007-06-04 14:40:00,81.65,81.66,81.62,81.66,21000.0,47.1894,47.1952,47.1721,47.1952,21000.0
2007-06-04 14:45:00,81.67,81.67,81.63,81.64,27400.0,47.201,47.201,47.1779,47.1837,27400.0
2007-06-04 14:50:00,81.63,81.69,81.63,81.68,37600.0,47.1779,47.2126,47.1779,47.2068,37600.0
2007-06-04 14:55:00,81.69,81.69,81.61,81.61,37700.0,47.2126,47.2126,47.1663,47.1663,37700.0
2007-06-04 15:00:00,81.61,81.68,81.61,81.66,24700.0,47.1663,47.2068,47.1663,47.1952,24700.0
2007-06-04 15:05:00,81.67,81.72,81.67,81.69,45700.0,47.201,47.2299,47.201,47.2126,45700.0
2007-06-04 15:10:00,81.68,81.7,81.65,81.65,36300.0,47.2068,47.2183,47.1894,47.1894,36300.0
2007-06-04 15:15:00,81.66,81.7,81.66,81.67,45900.0,47.1952,47.2183,47.1952,47.201,45900.0
2007-06-04 15:20:00,81.66,81.76,81.66,81.74,62200.0,47.1952,47.253,47.1952,47.2415,62200.0
2007-06-04 15:25:00,81.74,81.74,81.71,81.73,24200.0,47.2415,47.2415,47.2241,47.2357,24200.0
2007-06-04 15:30:00,81.72,81.73,81.67,81.69,59600.0,47.2299,47.2357,47.201,47.2126,59600.0
2007-06-04 15:35:00,81.68,81.71,81.66,81.71,62700.0,47.2068,47.2241,47.1952,47.2241,62700.0
2007-06-04 15:40:00,81.7,81.74,81.7,81.71,33200.0,47.2183,47.2415,47.2183,47.2241,33200.0
2007-06-04 15:45:00,81.71,81.76,81.7,81.76,67900.0,47.2241,47.253,47.2183,47.253,67900.0
2007-06-04 15:50:00,81.76,81.76,81.73,81.74,66000.0,47.253,47.253,47.2357,47.2415,66000.0
2007-06-04 15:55:00,81.73,81.77,81.71,81.71,186500.0,47.2357,47.2588,47.2241,47.2241,186500.0
2007-06-05 09:30:00,81.67,81.71,81.65,81.71,120200.0,47.201,47.2241,47.1894,47.2241,120200.0
2007-06-05 09:35:00,81.69,81.7,81.61,81.61,39400.0,47.2126,47.2183,47.1663,47.1663,39400.0
2007-06-05 09:40:00,81.61,81.67,81.59,81.67,38300.0,47.1663,47.201,47.1548,47.201,38300.0
2007-06-05 09:45:00,81.65,81.68,81.64,81.64,72300.0,47.1894,47.2068,47.1837,47.1837,72300.0
2007-06-05 09:50:00,81.64,81.64,81.57,81.6,63600.0,47.1837,47.1837,47.1432,47.1605,63600.0
2007-06-05 09:55:00,81.59,81.64,81.59,81.64,55600.0,47.1548,47.1837,47.1548,47.1837,55600.0
2007-06-05 10:00:00,81.63,81.73,81.56,81.62,190500.0,47.1779,47.2357,47.1374,47.1721,190500.0
2007-06-05 10:05:00,81.61,81.73,81.61,81.73,95500.0,47.1663,47.2357,47.1663,47.2357,95500.0
2007-06-05 10:10:00,81.7,81.73,81.68,81.7,26600.0,47.2183,47.2357,47.2068,47.2183,26600.0
2007-06-05 10:15:00,81.69,81.7,81.55,81.6,36200.0,47.2126,47.2183,47.1316,47.1605,36200.0
2007-06-05 10:20:00,81.6,81.6,81.46,81.47,88000.0,47.1605,47.1605,47.0796,47.0854,88000.0
2007-06-05 10:25:00,81.47,81.53,81.46,81.53,69600.0,47.0854,47.1201,47.0796,47.1201,69600.0
2007-06-05 10:30:00,81.53,81.55,81.49,81.52,21600.0,47.1201,47.1316,47.097,47.1143,21600.0
2007-06-05 10:35:00,81.52,81.56,81.5,81.55,11200.0,47.1143,47.1374,47.1028,47.1316,11200.0
2007-06-05 10:40:00,81.55,81.55,81.49,81.51,83300.0,47.1316,47.1316,47.097,47.1085,83300.0
2007-06-05 10:45:00,81.53,81.58,81.53,81.56,45000.0,47.1201,47.149,47.1201,47.1374,45000.0
2007-06-05 10:50:00,81.56,81.7,81.56,81.68,40700.0,47.1374,47.2183,47.1374,47.2068,40700.0
2007-06-05 10:55:00,81.67,81.71,81.66,81.69,23800.0,47.201,47.2241,47.1952,47.2126,23800.0
2007-06-05 11:00:00,81.7,81.72,81.66,81.68,45800.0,47.2183,47.2299,47.1952,47.2068,45800.0
2007-06-05 11:05:00,81.67,81.72,81.63,81.71,56800.0,47.201,47.2299,47.1779,47.2241,56800.0
2007-06-05 11:10:00,81.71,81.72,81.64,81.65,65500.0,47.2241,47.2299,47.1837,47.1894,65500.0
2007-06-05 11:15:00,81.65,81.66,81.62,81.65,32900.0,47.1894,47.1952,47.1721,47.1894,32900.0
2007-06-05 11:20:00,81.65,81.66,81.61,81.62,29100.0,47.1894,47.1952,47.1663,47.1721,29100.0
2007-06-05 11:25:00,81.62,81.63,81.61,81.61,17400.0,47.1721,47.1779,47.1663,47.1663,17400.0
2007-06-05 11:30:00,81.6,81.6,81.51,81.52,47300.0,47.1605,47.1605,47.1085,47.1143,47300.0
2007-06-05 11:35:00,81.52,81.53,81.36,81.37,67800.0,47.1143,47.1201,47.0218,47.0276,67800.0
2007-06-05 11:40:00,81.37,81.41,81.34,81.35,40700.0,47.0276,47.0507,47.0103,47.0161,40700.0
2007-06-05 11:45:00,81.35,81.35,81.25,81.34,54100.0,47.0161,47.0161,46.9583,47.0103,54100.0
2007-06-05 11:50:00,81.32,81.37,81.31,81.35,35900.0,46.9987,47.0276,46.9929,47.0161,35900.0
2007-06-05 11:55:00,81.35,81.36,81.3,81.3,24900.0,47.0161,47.0218,46.9872,46.9872,24900.0
2007-06-05 12:00:00,81.31,81.33,81.26,81.28,69400.0,46.9929,47.0045,46.964,46.9756,69400.0
2007-06-05 12:05:00,81.27,81.28,81.2,81.23,78200.0,46.9698,46.9756,46.9294,46.9467,78200.0
2007-06-05 12:10:00,81.23,81.24,81.15,81.18,91300.0,46.9467,46.9525,46.9005,46.9178,91300.0
2007-06-05 12:15:00,81.19,81.19,81.03,81.05,121700.0,46.9236,46.9236,46.8311,46.8427,121700.0
2007-06-05 12:20:00,81.06,81.09,81.04,81.05,45200.0,46.8485,46.8658,46.8369,46.8427,45200.0
2007-06-05 12:25:00,81.05,81.09,81.01,81.08,52200.0,46.8427,46.8658,46.8196,46.86,52200.0
2007-06-05 12:30:00,81.09,81.16,81.09,81.15,70800.0,46.8658,46.9062,46.8658,46.9005,70800.0
2007-06-05 12:35:00,81.13,81.18,81.11,81.15,40600.0,46.8889,46.9178,46.8774,46.9005,40600.0
2007-06-05 12:40:00,81.16,81.21,81.15,81.21,21000.0,46.9062,46.9351,46.9005,46.9351,21000.0
2007-06-05 12:45:00,81.21,81.23,81.18,81.19,11900.0,46.9351,46.9467,46.9178,46.9236,11900.0
2007-06-05 12:50:00,81.2,81.27,81.19,81.23,108500.0,46.9294,46.9698,46.9236,46.9467,108500.0
2007-06-05 12:55:00,81.23,81.27,81.21,81.23,17000.0,46.9467,46.9698,46.9351,46.9467,17000.0
2007-06-05 13:00:00,81.22,81.22,81.17,81.18,10800.0,46.9409,46.9409,46.912,46.9178,10800.0
2007-06-05 13:05:00,81.16,81.23,81.16,81.23,71300.0,46.9062,46.9467,46.9062,46.9467,71300.0
2007-06-05 13:10:00,81.22,81.28,81.21,81.21,22200.0,46.9409,46.9756,46.9351,46.9351,22200.0
2007-06-05 13:15:00,81.23,81.24,81.21,81.22,23900.0,46.9467,46.9525,46.9351,46.9409,23900.0
2007-06-05 13:20:00,81.23,81.24,81.2,81.23,21000.0,46.9467,46.9525,46.9294,46.9467,21000.0
2007-06-05 13:25:00,81.23,81.25,81.19,81.21,23700.0,46.9467,46.9583,46.9236,46.9351,23700.0
2007-06-05 13:30:00,81.21,81.22,81.13,81.13,46300.0,46.9351,46.9409,46.8889,46.8889,46300.0
2007-06-05 13:35:00,81.14,81.25,81.13,81.21,95800.0,46.8947,46.9583,46.8889,46.9351,95800.0
2007-06-05 13:40:00,81.21,81.23,81.13,81.17,38000.0,46.9351,46.9467,46.8889,46.912,38000.0
2007-06-05 13:45:00,81.18,81.22,81.17,81.21,22100.0,46.9178,46.9409,46.912,46.9351,22100.0
2007-06-05 13:50:00,81.22,81.27,81.2,81.26,18400.0,46.9409,46.9698,46.9294,46.964,18400.0
2007-06-05 13:55:00,81.27,81.31,81.25,81.29,56300.0,46.9698,46.9929,46.9583,46.9814,56300.0
2007-06-05 14:00:00,81.29,81.31,81.27,81.28,74500.0,46.9814,46.9929,46.9698,46.9756,74500.0
2007-06-05 14:05:00,81.28,81.28,81.2,81.22,19200.0,46.9756,46.9756,46.9294,46.9409,19200.0
2007-06-05 14:10:00,81.22,81.26,81.2,81.21,18200.0,46.9409,46.964,46.9294,46.9351,18200.0
2007-06-05 14:15:00,81.22,81.23,81.2,81.23,16900.0,46.9409,46.9467,46.9294,46.9467,16900.0
2007-06-05 14:20:00,81.25,81.29,81.23,81.27,52000.0,46.9583,46.9814,46.9467,46.9698,52000.0
2007-06-05 14:25:00,81.27,81.29,81.21,81.23,76200.0,46.9698,46.9814,46.9351,46.9467,76200.0
2007-06-05 14:30:00,81.25,81.27,81.16,81.17,115300.0,46.9583,46.9698,46.9062,46.912,115300.0
2007-06-05 14:35:00,81.17,81.19,81.11,81.17,25900.0,46.912,46.9236,46.8774,46.912,25900.0
2007-06-05 14:40:00,81.16,81.2,81.16,81.19,23800.0,46.9062,46.9294,46.9062,46.9236,23800.0
2007-06-05 14:45:00,81.19,81.21,81.16,81.21,55500.0,46.9236,46.9351,46.9062,46.9351,55500.0
2007-06-05 14:50:00,81.21,81.25,81.19,81.25,33700.0,46.9351,46.9583,46.9236,46.9583,33700.0
2007-06-05 14:55:00,81.25,81.26,81.17,81.19,9600.0,46.9583,46.964,46.912,46.9236,9600.0
2007-06-05 15:00:00,81.19,81.22,81.16,81.16,27800.0,46.9236,46.9409,46.9062,46.9062,27800.0
2007-06-05 15:05:00,81.18,81.24,81.18,81.22,83900.0,46.9178,46.9525,46.9178,46.9409,83900.0
2007-06-05 15:10:00,81.22,81.3,81.21,81.24,91200.0,46.9409,46.9872,46.9351,46.9525,91200.0
2007-06-05 15:15:00,81.25,81.27,81.23,81.26,36000.0,46.9583,46.9698,46.9467,46.964,36000.0
2007-06-05 15:20:00,81.27,81.28,81.24,81.28,45100.0,46.9698,46.9756,46.9525,46.9756,45100.0
2007-06-05 15:25:00,81.29,81.32,81.26,81.31,35300.0,46.9814,46.9987,46.964,46.9929,35300.0
2007-06-05 15:30:00,81.31,81.36,81.29,81.35,43500.0,46.9929,47.0218,46.9814,47.0161,43500.0
2007-06-05 15:35:00,81.35,81.35,81.3,81.33,29200.0,47.0161,47.0161,46.9872,47.0045,29200.0
2007-06-05 15:40:00,81.32,81.35,81.28,81.35,37000.0,46.9987,47.0161,46.9756,47.0161,37000.0
2007-06-05 15:45:00,81.33,81.4,81.33,81.39,34100.0,47.0045,47.045,47.0045,47.0392,34100.0
2007-06-05 15:50:00,81.39,81.4,81.34,81.37,22900.0,47.0392,47.045,47.0103,47.0276,22900.0
2007-06-05 15:55:00,81.37,81.37,81.31,81.36,86900.0,47.0276,47.0276,46.9929,47.0218,86900.0
2007-06-06 09:30:00,81.05,81.1,81.0,81.0,137400.0,46.8427,46.8716,46.8138,46.8138,137400.0
2007-06-06 09:35:00,81.01,81.02,80.91,80.96,119600.0,46.8196,46.8253,46.7618,46.7907,119600.0
2007-06-06 09:40:00,80.95,81.02,80.92,80.95,84600.0,46.7849,46.8253,46.7675,46.7849,84600.0
2007-06-06 09:45:00,80.95,80.98,80.86,80.86,41500.0,46.7849,46.8022,46.7329,46.7329,41500.0
2007-06-06 09:50:00,80.86,80.88,80.8,80.86,76700.0,46.7329,46.7444,46.6982,46.7329,76700.0
2007-06-06 09:55:00,80.86,80.95,80.85,80.87,108100.0,46.7329,46.7849,46.7271,46.7386,108100.0
2007-06-06 10:00:00,80.85,80.91,80.83,80.84,174100.0,46.7271,46.7618,46.7155,46.7213,174100.0
2007-06-06 10:05:00,80.84,80.85,80.78,80.82,87700.0,46.7213,46.7271,46.6866,46.7097,87700.0
2007-06-06 10:10:00,80.82,80.85,80.78,80.8,126400.0,46.7097,46.7271,46.6866,46.6982,126400.0
2007-06-06 10:15:00,80.83,80.84,80.79,80.82,53100.0,46.7155,46.7213,46.6924,46.7097,53100.0
2007-06-06 10:20:00,80.82,80.87,80.82,80.82,49400.0,46.7097,46.7386,46.7097,46.7097,49400.0
2007-06-06 10:25:00,80.84,80.88,80.81,80.84,99800.0,46.7213,46.7444,46.704,46.7213,99800.0
2007-06-06 10:30:00,80.84,80.84,80.71,80.75,68900.0,46.7213,46.7213,46.6462,46.6693,68900.0
2007-06-06 10:35:00,80.74,80.78,80.57,80.62,287000.0,46.6635,46.6866,46.5653,46.5942,287000.0
2007-06-06 10:40:00,80.63,80.68,80.59,80.62,110500.0,46.5999,46.6288,46.5768,46.5942,110500.0
2007-06-06 10:45:00,80.62,80.63,80.56,80.61,47400.0,46.5942,46.5999,46.5595,46.5884,47400.0
2007-06-06 10:50:00,80.58,80.59,80.43,80.51,106400.0,46.571,46.5768,46.4843,46.5306,106400.0
2007-06-06 10:55:00,80.52,80.52,80.27,80.32,125900.0,46.5364,46.5364,46.3919,46.4208,125900.0
2007-06-06 11:00:00,80.32,80.38,80.3,80.34,204700.0,46.4208,46.4554,46.4092,46.4323,204700.0
2007-06-06 11:05:00,80.33,80.39,80.3,80.39,64200.0,46.4266,46.4612,46.4092,46.4612,64200.0
2007-06-06 11:10:00,80.37,80.43,80.34,80.35,40000.0,46.4497,46.4843,46.4323,46.4381,40000.0
2007-06-06 11:15:00,80.34,80.41,80.33,80.41,22600.0,46.4323,46.4728,46.4266,46.4728,22600.0
2007-06-06 11:20:00,80.41,80.52,80.38,80.41,50800.0,46.4728,46.5364,46.4554,46.4728,50800.0
2007-06-06 11:25:00,80.4,80.43,80.38,80.39,86700.0,46.467,46.4843,46.4554,46.4612,86700.0
2007-06-06 11:30:00,80.39,80.39,80.27,80.29,76000.0,46.4612,46.4612,46.3919,46.4034,76000.0
2007-06-06 11:35:00,80.29,80.36,80.28,80.33,72200.0,46.4034,46.4439,46.3977,46.4266,72200.0
2007-06-06 11:40:00,80.33,80.34,80.22,80.31,146000.0,46.4266,46.4323,46.363,46.415,146000.0
2007-06-06 11:45:00,80.31,80.32,80.14,80.15,61500.0,46.415,46.4208,46.3167,46.3225,61500.0
2007-06-06 11:50:00,80.15,80.24,80.12,80.23,59600.0,46.3225,46.3745,46.3052,46.3688,59600.0
2007-06-06 11:55:00,80.2,80.22,80.17,80.19,26700.0,46.3514,46.363,46.3341,46.3456,26700.0
2007-06-06 12:00:00,80.18,80.3,80.17,80.26,123100.0,46.3399,46.4092,46.3341,46.3861,123100.0
2007-06-06 12:05:00,80.27,80.31,80.27,80.27,32200.0,46.3919,46.415,46.3919,46.3919,32200.0
2007-06-06 12:10:00,80.27,80.29,80.22,80.25,50700.0,46.3919,46.4034,46.363,46.3803,50700.0
2007-06-06 12:15:00,80.24,80.38,80.21,80.38,75200.0,46.3745,46.4554,46.3572,46.4554,75200.0
2007-06-06 12:20:00,80.38,80.47,80.37,80.4,79300.0,46.4554,46.5075,46.4497,46.467,79300.0
2007-06-06 12:25:00,80.4,80.43,80.34,80.37,140100.0,46.467,46.4843,46.4323,46.4497,140100.0
2007-06-06 12:30:00,80.36,80.4,80.34,80.38,27700.0,46.4439,46.467,46.4323,46.4554,27700.0
2007-06-06 12:35:00,80.39,80.42,80.32,80.34,31800.0,46.4612,46.4786,46.4208,46.4323,31800.0
2007-06-06 12:40:00,80.34,80.38,80.32,80.33,14000.0,46.4323,46.4554,46.4208,46.4266,14000.0
2007-06-06 12:45:00,80.33,80.33,80.27,80.27,8400.0,46.4266,46.4266,46.3919,46.3919,8400.0
2007-06-06 12:50:00,80.28,80.3,80.23,80.29,17700.0,46.3977,46.4092,46.3688,46.4034,17700.0
2007-06-06 12:55:00,80.27,80.3,80.25,80.26,21400.0,46.3919,46.4092,46.3803,46.3861,21400.0
2007-06-06 13:00:00,80.25,80.3,80.22,80.26,20900.0,46.3803,46.4092,46.363,46.3861,20900.0
2007-06-06 13:05:00,80.27,80.28,80.22,80.28,18000.0,46.3919,46.3977,46.363,46.3977,18000.0
2007-06-06 13:10:00,80.27,80.28,80.18,80.22,16500.0,46.3919,46.3977,46.3399,46.363,16500.0
2007-06-06 13:15:00,80.22,80.25,80.17,80.18,26600.0,46.363,46.3803,46.3341,46.3399,26600.0
2007-06-06 13:20:00,80.17,80.17,80.08,80.12,112700.0,46.3341,46.3341,46.2821,46.3052,112700.0
2007-06-06 13:25:00,80.14,80.15,80.1,80.14,56700.0,46.3167,46.3225,46.2936,46.3167,56700.0
2007-06-06 13:30:00,80.14,80.17,80.13,80.16,18900.0,46.3167,46.3341,46.311,46.3283,18900.0
2007-06-06 13:35:00,80.17,80.22,80.15,80.15,285300.0,46.3341,46.363,46.3225,46.3225,285300.0
2007-06-06 13:40:00,80.17,80.25,80.14,80.22,67700.0,46.3341,46.3803,46.3167,46.363,67700.0
2007-06-06 13:45:00,80.22,80.26,80.22,80.25,31100.0,46.363,46.3861,46.363,46.3803,31100.0
2007-06-06 13:50:00,80.24,80.25,80.18,80.22,35200.0,46.3745,46.3803,46.3399,46.363,35200.0
2007-06-06 13:55:00,80.2,80.21,80.17,80.2,22900.0,46.3514,46.3572,46.3341,46.3514,22900.0
2007-06-06 14:00:00,80.2,80.24,80.2,80.21,26500.0,46.3514,46.3745,46.3514,46.3572,26500.0
2007-06-06 14:05:00,80.22,80.24,80.2,80.23,10200.0,46.363,46.3745,46.3514,46.3688,10200.0
2007-06-06 14:10:00,80.24,80.27,80.16,80.17,20500.0,46.3745,46.3919,46.3283,46.3341,20500.0
2007-06-06 14:15:00,80.18,80.24,80.16,80.21,55000.0,46.3399,46.3745,46.3283,46.3572,55000.0
2007-06-06 14:20:00,80.22,80.22,80.14,80.17,40500.0,46.363,46.363,46.3167,46.3341,40500.0
2007-06-06 14:25:00,80.18,80.38,80.18,80.29,51400.0,46.3399,46.4554,46.3399,46.4034,51400.0
2007-06-06 14:30:00,80.29,80.33,80.24,80.26,26300.0,46.4034,46.4266,46.3745,46.3861,26300.0
2007-06-06 14:35:00,80.25,80.29,80.25,80.29,31900.0,46.3803,46.4034,46.3803,46.4034,31900.0
2007-06-06 14:40:00,80.29,80.35,80.29,80.35,35400.0,46.4034,46.4381,46.4034,46.4381,35400.0
2007-06-06 14:45:00,80.37,80.38,80.31,80.31,22800.0,46.4497,46.4554,46.415,46.415,22800.0
2007-06-06 14:50:00,80.32,80.32,80.24,80.26,44300.0,46.4208,46.4208,46.3745,46.3861,44300.0
2007-06-06 14:55:00,80.27,80.31,80.27,80.29,37900.0,46.3919,46.415,46.3919,46.4034,37900.0
2007-06-06 15:00:00,80.29,80.29,80.19,80.22,14200.0,46.4034,46.4034,46.3456,46.363,14200.0
2007-06-06 15:05:00,80.23,80.25,80.18,80.23,31100.0,46.3688,46.3803,46.3399,46.3688,31100.0
2007-06-06 15:10:00,80.24,80.27,80.2,80.24,81300.0,46.3745,46.3919,46.3514,46.3745,81300.0
2007-06-06 15:15:00,80.24,80.31,80.24,80.3,47100.0,46.3745,46.415,46.3745,46.4092,47100.0
2007-06-06 15:20:00,80.31,80.38,80.31,80.36,47700.0,46.415,46.4554,46.415,46.4439,47700.0
2007-06-06 15:25:00,80.37,80.39,80.32,80.35,29900.0,46.4497,46.4612,46.4208,46.4381,29900.0
2007-06-06 15:30:00,80.32,80.36,80.28,80.35,42600.0,46.4208,46.4439,46.3977,46.4381,42600.0
2007-06-06 15:35:00,80.37,80.37,80.33,80.35,23100.0,46.4497,46.4497,46.4266,46.4381,23100.0
2007-06-06 15:40:00,80.35,80.37,80.32,80.37,42600.0,46.4381,46.4497,46.4208,46.4497,42600.0
2007-06-06 15:45:00,80.37,80.38,80.31,80.34,62400.0,46.4497,46.4554,46.415,46.4323,62400.0
2007-06-06 15:50:00,80.33,80.33,80.27,80.27,84800.0,46.4266,46.4266,46.3919,46.3919,84800.0
2007-06-06 15:55:00,80.27,80.3,80.2,80.22,210200.0,46.3919,46.4092,46.3514,46.363,210200.0
2007-06-07 09:30:00,78.83,79.83,78.83,79.83,203700.0,45.5596,46.1376,45.5596,46.1376,203700.0
2007-06-07 09:35:00,79.83,79.91,79.81,79.88,311300.0,46.1376,46.1838,46.126,46.1665,311300.0
2007-06-07 09:40:00,79.87,80.02,79.85,80.0,91900.0,46.1607,46.2474,46.1491,46.2358,91900.0
2007-06-07 09:45:00,80.0,80.08,80.0,80.04,105200.0,46.2358,46.2821,46.2358,46.2589,105200.0
2007-06-07 09:50:00,80.05,80.13,80.04,80.05,184400.0,46.2647,46.311,46.2589,46.2647,184400.0
2007-06-07 09:55:00,80.05,80.08,80.0,80.07,190900.0,46.2647,46.2821,46.2358,46.2763,190900.0
2007-06-07 10:00:00,80.09,80.19,80.08,80.09,74300.0,46.2878,46.3456,46.2821,46.2878,74300.0
2007-06-07 10:05:00,80.08,80.08,79.9,79.96,180600.0,46.2821,46.2821,46.178,46.2127,180600.0
2007-06-07 10:10:00,79.97,80.04,79.96,80.0,24400.0,46.2185,46.2589,46.2127,46.2358,24400.0
2007-06-07 10:15:00,80.01,80.02,79.88,79.89,62700.0,46.2416,46.2474,46.1665,46.1723,62700.0
2007-06-07 10:20:00,79.89,79.95,79.87,79.94,68700.0,46.1723,46.2069,46.1607,46.2012,68700.0
2007-06-07 10:25:00,79.95,79.95,79.85,79.86,112800.0,46.2069,46.2069,46.1491,46.1549,112800.0
2007-06-07 10:30:00,79.85,79.95,79.85,79.94,77200.0,46.1491,46.2069,46.1491,46.2012,77200.0
2007-06-07 10:35:00,79.94,79.95,79.76,79.78,63800.0,46.2012,46.2069,46.0971,46.1087,63800.0
2007-06-07 10:40:00,79.77,79.78,79.63,79.7,105000.0,46.1029,46.1087,46.022,46.0624,105000.0
2007-06-07 10:45:00,79.74,79.77,79.72,79.76,54800.0,46.0856,46.1029,46.074,46.0971,54800.0
2007-06-07 10:50:00,79.76,79.76,79.65,79.7,180300.0,46.0971,46.0971,46.0335,46.0624,180300.0
2007-06-07 10:55:00,79.7,79.81,79.67,79.75,63500.0,46.0624,46.126,46.0451,46.0913,63500.0
2007-06-07 11:00:00,79.75,79.78,79.69,79.73,68700.0,46.0913,46.1087,46.0567,46.0798,68700.0
2007-06-07 11:05:00,79.73,79.74,79.5,79.5,99400.0,46.0798,46.0856,45.9469,45.9469,99400.0
2007-06-07 11:10:00,79.5,79.54,79.41,79.46,128200.0,45.9469,45.97,45.8948,45.9237,128200.0
2007-06-07 11:15:00,79.45,79.49,79.41,79.49,63200.0,45.918,45.9411,45.8948,45.9411,63200.0
2007-06-07 11:20:00,79.49,79.59,79.48,79.58,81400.0,45.9411,45.9989,45.9353,45.9931,81400.0
2007-06-07 11:25:00,79.58,79.61,79.51,79.51,191700.0,45.9931,46.0104,45.9526,45.9526,191700.0
2007-06-07 11:30:00,79.51,79.57,79.46,79.57,425300.0,45.9526,45.9873,45.9237,45.9873,425300.0
2007-06-07 11:35:00,79.56,79.75,79.56,79.65,230100.0,45.9815,46.0913,45.9815,46.0335,230100.0
2007-06-07 11:40:00,79.66,79.69,79.59,79.63,325100.0,46.0393,46.0567,45.9989,46.022,325100.0
2007-06-07 11:45:00,79.64,79.74,79.64,79.68,86400.0,46.0278,46.0856,46.0278,46.0509,86400.0
2007-06-07 11:50:00,79.69,79.72,79.65,79.67,77000.0,46.0567,46.074,46.0335,46.0451,77000.0
2007-06-07 11:55:00,79.67,79.68,79.54,79.56,38300.0,46.0451,46.0509,45.97,45.9815,38300.0
2007-06-07 12:00:00,79.54,79.58,79.51,79.54,39000.0,45.97,45.9931,45.9526,45.97,39000.0
2007-06-07 12:05:00,79.53,79.56,79.46,79.46,58000.0,45.9642,45.9815,45.9237,45.9237,58000.0
2007-06-07 12:10:00,79.47,79.52,79.44,79.52,62000.0,45.9295,45.9584,45.9122,45.9584,62000.0
2007-06-07 12:15:00,79.52,79.63,79.51,79.54,38900.0,45.9584,46.022,45.9526,45.97,38900.0
2007-06-07 12:20:00,79.55,79.59,79.55,79.57,27100.0,45.9758,45.9989,45.9758,45.9873,27100.0
2007-06-07 12:25:00,79.57,79.6,79.53,79.58,57100.0,45.9873,46.0046,45.9642,45.9931,57100.0
2007-06-07 12:30:00,79.59,79.65,79.52,79.54,244000.0,45.9989,46.0335,45.9584,45.97,244000.0
2007-06-07 12:35:00,79.52,79.53,79.26,79.28,207900.0,45.9584,45.9642,45.8081,45.8197,207900.0
2007-06-07 12:40:00,79.28,79.32,79.22,79.22,66600.0,45.8197,45.8428,45.785,45.785,66600.0
2007-06-07 12:45:00,79.23,79.26,79.17,79.17,70900.0,45.7908,45.8081,45.7561,45.7561,70900.0
2007-06-07 12:50:00,79.17,79.17,79.08,79.16,125300.0,45.7561,45.7561,45.7041,45.7504,125300.0
2007-06-07 12:55:00,79.16,79.28,79.15,79.25,66100.0,45.7504,45.8197,45.7446,45.8024,66100.0
2007-06-07 13:00:00,79.25,79.27,79.21,79.25,134500.0,45.8024,45.8139,45.7792,45.8024,134500.0
2007-06-07 13:05:00,79.25,79.3,79.22,79.26,36700.0,45.8024,45.8313,45.785,45.8081,36700.0
2007-06-07 13:10:00,79.25,79.26,79.18,79.18,15600.0,45.8024,45.8081,45.7619,45.7619,15600.0
2007-06-07 13:15:00,79.16,79.16,78.97,78.98,152400.0,45.7504,45.7504,45.6405,45.6463,152400.0
2007-06-07 13:20:00,78.98,79.03,78.95,79.02,125800.0,45.6463,45.6752,45.629,45.6694,125800.0
2007-06-07 13:25:00,79.01,79.05,79.0,79.0,158100.0,45.6637,45.6868,45.6579,45.6579,158100.0
2007-06-07 13:30:00,79.01,79.02,78.89,78.94,164800.0,45.6637,45.6694,45.5943,45.6232,164800.0
2007-06-07 13:35:00,78.92,78.96,78.84,78.84,71600.0,45.6116,45.6348,45.5654,45.5654,71600.0
2007-06-07 13:40:00,78.8,78.83,78.72,78.82,180200.0,45.5423,45.5596,45.4961,45.5538,180200.0
2007-06-07 13:45:00,78.82,78.9,78.77,78.81,312400.0,45.5538,45.6001,45.525,45.5481,312400.0
2007-06-07 13:50:00,78.82,78.88,78.78,78.85,111800.0,45.5538,45.5885,45.5307,45.5712,111800.0
2007-06-07 13:55:00,78.84,78.93,78.81,78.92,75800.0,45.5654,45.6174,45.5481,45.6116,75800.0
2007-06-07 14:00:00,78.92,78.98,78.89,78.93,74900.0,45.6116,45.6463,45.5943,45.6174,74900.0
2007-06-07 14:05:00,78.94,78.97,78.82,78.82,96600.0,45.6232,45.6405,45.5538,45.5538,96600.0
2007-06-07 14:10:00,78.82,78.93,78.82,78.86,68500.0,45.5538,45.6174,45.5538,45.577,68500.0
2007-06-07 14:15:00,78.86,78.86,78.72,78.83,82800.0,45.577,45.577,45.4961,45.5596,82800.0
2007-06-07 14:20:00,78.83,78.9,78.74,78.8,114800.0,45.5596,45.6001,45.5076,45.5423,114800.0
2007-06-07 14:25:00,78.8,78.9,78.78,78.86,66800.0,45.5423,45.6001,45.5307,45.577,66800.0
2007-06-07 14:30:00,78.83,78.92,78.82,78.84,35300.0,45.5596,45.6116,45.5538,45.5654,35300.0
2007-06-07 14:35:00,78.83,78.89,78.75,78.85,51900.0,45.5596,45.5943,45.5134,45.5712,51900.0
2007-06-07 14:40:00,78.85,78.93,78.83,78.92,45100.0,45.5712,45.6174,45.5596,45.6116,45100.0
2007-06-07 14:45:00,78.93,79.07,78.93,79.0,105500.0,45.6174,45.6983,45.6174,45.6579,105500.0
2007-06-07 14:50:00,79.01,79.04,78.93,78.98,66800.0,45.6637,45.681,45.6174,45.6463,66800.0
2007-06-07 14:55:00,79.0,79.02,78.95,78.95,86500.0,45.6579,45.6694,45.629,45.629,86500.0
2007-06-07 15:00:00,78.96,79.06,78.93,79.03,81300.0,45.6348,45.6926,45.6174,45.6752,81300.0
2007-06-07 15:05:00,79.03,79.05,78.95,79.0,53200.0,45.6752,45.6868,45.629,45.6579,53200.0
2007-06-07 15:10:00,79.01,79.15,79.0,79.13,102900.0,45.6637,45.7446,45.6579,45.733,102900.0
2007-06-07 15:15:00,79.12,79.17,79.03,79.04,63600.0,45.7272,45.7561,45.6752,45.681,63600.0
2007-06-07 15:20:00,79.05,79.12,78.97,79.01,55200.0,45.6868,45.7272,45.6405,45.6637,55200.0
2007-06-07 15:25:00,79.01,79.04,78.95,79.01,64200.0,45.6637,45.681,45.629,45.6637,64200.0
2007-06-07 15:30:00,79.02,79.07,79.01,79.02,84300.0,45.6694,45.6983,45.6637,45.6694,84300.0
2007-06-07 15:35:00,79.03,79.07,78.97,78.97,43600.0,45.6752,45.6983,45.6405,45.6405,43600.0
2007-06-07 15:40:00,78.98,79.02,78.82,78.88,273300.0,45.6463,45.6694,45.5538,45.5885,273300.0
2007-06-07 15:45:00,78.88,78.92,78.85,78.85,79300.0,45.5885,45.6116,45.5712,45.5712,79300.0
2007-06-07 15:50:00,78.85,78.87,78.73,78.73,157400.0,45.5712,45.5827,45.5018,45.5018,157400.0
2007-06-07 15:55:00,78.73,78.86,78.73,78.84,453700.0,45.5018,45.577,45.5018,45.5654,453700.0
2007-06-08 09:30:00,79.04,79.08,78.98,79.05,172200.0,45.681,45.7041,45.6463,45.6868,172200.0
2007-06-08 09:35:00,79.04,79.04,78.85,78.85,77300.0,45.681,45.681,45.5712,45.5712,77300.0
2007-06-08 09:40:00,78.86,78.93,78.75,78.85,128900.0,45.577,45.6174,45.5134,45.5712,128900.0
2007-06-08 09:45:00,78.85,79.0,78.81,79.0,67600.0,45.5712,45.6579,45.5481,45.6579,67600.0
2007-06-08 09:50:00,79.01,79.19,78.99,79.13,89400.0,45.6637,45.7677,45.6521,45.733,89400.0
2007-06-08 09:55:00,79.12,79.17,79.04,79.09,53000.0,45.7272,45.7561,45.681,45.7099,53000.0
2007-06-08 10:00:00,79.11,79.11,78.93,79.02,173200.0,45.7215,45.7215,45.6174,45.6694,173200.0
2007-06-08 10:05:00,79.01,79.19,79.01,79.15,95200.0,45.6637,45.7677,45.6637,45.7446,95200.0
2007-06-08 10:10:00,79.18,79.23,79.13,79.22,45200.0,45.7619,45.7908,45.733,45.785,45200.0
2007-06-08 10:15:00,79.22,79.22,79.08,79.09,126400.0,45.785,45.785,45.7041,45.7099,126400.0
2007-06-08 10:20:00,79.1,79.15,79.06,79.08,90400.0,45.7157,45.7446,45.6926,45.7041,90400.0
2007-06-08 10:25:00,79.09,79.16,79.06,79.15,74400.0,45.7099,45.7504,45.6926,45.7446,74400.0
2007-06-08 10:30:00,79.14,79.16,79.06,79.07,68700.0,45.7388,45.7504,45.6926,45.6983,68700.0
2007-06-08 10:35:00,79.07,79.2,79.05,79.19,77100.0,45.6983,45.7735,45.6868,45.7677,77100.0
2007-06-08 10:40:00,79.2,79.2,79.12,79.2,194300.0,45.7735,45.7735,45.7272,45.7735,194300.0
2007-06-08 10:45:00,79.2,79.21,79.14,79.15,50900.0,45.7735,45.7792,45.7388,45.7446,50900.0
2007-06-08 10:50:00,79.16,79.17,79.07,79.15,44400.0,45.7504,45.7561,45.6983,45.7446,44400.0
2007-06-08 10:55:00,79.14,79.24,79.12,79.12,36700.0,45.7388,45.7966,45.7272,45.7272,36700.0
2007-06-08 11:00:00,79.12,79.12,78.97,78.98,65400.0,45.7272,45.7272,45.6405,45.6463,65400.0
2007-06-08 11:05:00,79.0,79.07,78.94,79.0,54300.0,45.6579,45.6983,45.6232,45.6579,54300.0
2007-06-08 11:10:00,78.99,78.99,78.86,78.86,52100.0,45.6521,45.6521,45.577,45.577,52100.0
2007-06-08 11:15:00,78.86,78.98,78.86,78.97,78600.0,45.577,45.6463,45.577,45.6405,78600.0
2007-06-08 11:20:00,78.97,79.02,78.96,78.99,25000.0,45.6405,45.6694,45.6348,45.6521,25000.0
2007-06-08 11:25:00,78.98,79.0,78.9,78.91,55800.0,45.6463,45.6579,45.6001,45.6059,55800.0
2007-06-08 11:30:00,78.89,78.98,78.88,78.97,39700.0,45.5943,45.6463,45.5885,45.6405,39700.0
2007-06-08 11:35:00,78.97,79.07,78.97,79.06,40900.0,45.6405,45.6983,45.6405,45.6926,40900.0
2007-06-08 11:40:00,79.08,79.24,79.04,79.2,117200.0,45.7041,45.7966,45.681,45.7735,117200.0
2007-06-08 11:45:00,79.21,79.23,79.15,79.15,38700.0,45.7792,45.7908,45.7446,45.7446,38700.0
2007-06-08 11:50:00,79.15,79.22,79.13,79.19,81500.0,45.7446,45.785,45.733,45.7677,81500.0
2007-06-08 11:55:00,79.17,79.19,79.1,79.19,23200.0,45.7561,45.7677,45.7157,45.7677,23200.0
2007-06-08 12:00:00,79.2,79.2,79.11,79.18,23600.0,45.7735,45.7735,45.7215,45.7619,23600.0
2007-06-08 12:05:00,79.16,79.17,79.05,79.06,73600.0,45.7504,45.7561,45.6868,45.6926,73600.0
2007-06-08 12:10:00,79.06,79.1,78.99,79.0,215000.0,45.6926,45.7157,45.6521,45.6579,215000.0
2007-06-08 12:15:00,79.0,79.06,78.95,79.06,245000.0,45.6579,45.6926,45.629,45.6926,245000.0
2007-06-08 12:20:00,79.06,79.09,79.04,79.08,30800.0,45.6926,45.7099,45.681,45.7041,30800.0
2007-06-08 12:25:00,79.06,79.08,79.05,79.05,22800.0,45.6926,45.7041,45.6868,45.6868,22800.0
2007-06-08 12:30:00,79.04,79.05,79.01,79.01,12500.0,45.681,45.6868,45.6637,45.6637,12500.0
2007-06-08 12:35:00,79.0,79.01,78.94,79.01,18700.0,45.6579,45.6637,45.6232,45.6637,18700.0
2007-06-08 12:40:00,78.99,78.99,78.89,78.89,80100.0,45.6521,45.6521,45.5943,45.5943,80100.0
2007-06-08 12:45:00,78.87,78.95,78.84,78.93,29100.0,45.5827,45.629,45.5654,45.6174,29100.0
2007-06-08 12:50:00,78.94,78.98,78.93,78.94,16700.0,45.6232,45.6463,45.6174,45.6232,16700.0
2007-06-08 12:55:00,78.93,78.99,78.93,78.99,15500.0,45.6174,45.6521,45.6174,45.6521,15500.0
2007-06-08 13:00:00,79.0,79.0,78.97,78.99,21800.0,45.6579,45.6579,45.6405,45.6521,21800.0
2007-06-08 13:05:00,78.98,79.02,78.98,78.99,20700.0,45.6463,45.6694,45.6463,45.6521,20700.0
2007-06-08 13:10:00,78.99,79.01,78.94,78.96,21300.0,45.6521,45.6637,45.6232,45.6348,21300.0
2007-06-08 13:15:00,78.97,78.99,78.95,78.97,15200.0,45.6405,45.6521,45.629,45.6405,15200.0
2007-06-08 13:20:00,78.98,79.98,78.98,79.04,93100.0,45.6463,46.2243,45.6463,45.681,93100.0
2007-06-08 13:25:00,79.04,79.13,79.04,79.12,36800.0,45.681,45.733,45.681,45.7272,36800.0
2007-06-08 13:30:00,79.13,79.15,79.07,79.08,42200.0,45.733,45.7446,45.6983,45.7041,42200.0
2007-06-08 13:35:00,79.08,79.2,79.08,79.16,34800.0,45.7041,45.7735,45.7041,45.7504,34800.0
2007-06-08 13:40:00,79.16,79.31,79.16,79.29,37200.0,45.7504,45.837,45.7504,45.8255,37200.0
2007-06-08 13:45:00,79.29,79.3,79.21,79.3,52300.0,45.8255,45.8313,45.7792,45.8313,52300.0
2007-06-08 13:50:00,79.31,79.34,79.28,79.28,27600.0,45.837,45.8544,45.8197,45.8197,27600.0
2007-06-08 13:55:00,79.29,79.29,79.23,79.23,37500.0,45.8255,45.8255,45.7908,45.7908,37500.0
2007-06-08 14:00:00,79.23,79.35,79.23,79.33,23700.0,45.7908,45.8602,45.7908,45.8486,23700.0
2007-06-08 14:05:00,79.33,79.44,79.33,79.44,27400.0,45.8486,45.9122,45.8486,45.9122,27400.0
2007-06-08 14:10:00,79.44,79.5,79.39,79.42,94800.0,45.9122,45.9469,45.8833,45.9006,94800.0
2007-06-08 14:15:00,79.42,79.44,79.35,79.38,45000.0,45.9006,45.9122,45.8602,45.8775,45000.0
2007-06-08 14:20:00,79.38,79.45,79.38,79.45,29200.0,45.8775,45.918,45.8775,45.918,29200.0
2007-06-08 14:25:00,79.44,79.5,79.4,79.41,35600.0,45.9122,45.9469,45.8891,45.8948,35600.0
2007-06-08 14:30:00,79.41,79.41,79.35,79.4,27900.0,45.8948,45.8948,45.8602,45.8891,27900.0
2007-06-08 14:35:00,79.4,79.46,79.39,79.45,21200.0,45.8891,45.9237,45.8833,45.918,21200.0
2007-06-08 14:40:00,79.46,79.47,79.38,79.4,76600.0,45.9237,45.9295,45.8775,45.8891,76600.0
2007-06-08 14:45:00,79.39,79.5,79.39,79.42,51000.0,45.8833,45.9469,45.8833,45.9006,51000.0
2007-06-08 14:50:00,79.43,79.46,79.39,79.41,29800.0,45.9064,45.9237,45.8833,45.8948,29800.0
2007-06-08 14:55:00,79.41,79.54,79.4,79.52,72200.0,45.8948,45.97,45.8891,45.9584,72200.0
2007-06-08 15:00:00,79.52,79.6,79.49,79.55,50900.0,45.9584,46.0046,45.9411,45.9758,50900.0
2007-06-08 15:05:00,79.55,79.56,79.51,79.52,71600.0,45.9758,45.9815,45.9526,45.9584,71600.0
2007-06-08 15:10:00,79.52,79.66,79.52,79.66,25100.0,45.9584,46.0393,45.9584,46.0393,25100.0
2007-06-08 15:15:00,79.66,79.67,79.55,79.59,41600.0,46.0393,46.0451,45.9758,45.9989,41600.0
2007-06-08 15:20:00,79.59,79.59,79.51,79.54,22000.0,45.9989,45.9989,45.9526,45.97,22000.0
2007-06-08 15:25:00,79.52,79.54,79.47,79.47,15600.0,45.9584,45.97,45.9295,45.9295,15600.0
2007-06-08 15:30:00,79.49,79.57,79.49,79.52,41100.0,45.9411,45.9873,45.9411,45.9584,41100.0
2007-06-08 15:35:00,79.53,79.67,79.5,79.66,92900.0,45.9642,46.0451,45.9469,46.0393,92900.0
2007-06-08 15:40:00,79.68,79.71,79.63,79.64,175300.0,46.0509,46.0682,46.022,46.0278,175300.0
2007-06-08 15:45:00,79.63,79.7,79.6,79.68,44000.0,46.022,46.0624,46.0046,46.0509,44000.0
2007-06-08 15:50:00,79.68,79.68,79.64,79.68,107900.0,46.0509,46.0509,46.0278,46.0509,107900.0
2007-06-08 15:55:00,79.69,79.77,79.66,79.67,105600.0,46.0567,46.1029,46.0393,46.0451,105600.0
2007-06-11 09:30:00,79.6,79.6,79.34,79.41,163100.0,46.0046,46.0046,45.8544,45.8948,163100.0
2007-06-11 09:35:00,79.43,79.5,79.37,79.5,164200.0,45.9064,45.9469,45.8717,45.9469,164200.0
2007-06-11 09:40:00,79.5,79.59,79.49,79.53,197400.0,45.9469,45.9989,45.9411,45.9642,197400.0
2007-06-11 09:45:00,79.54,79.65,79.52,79.58,68400.0,45.97,46.0335,45.9584,45.9931,68400.0
2007-06-11 09:50:00,79.58,79.64,79.57,79.6,49000.0,45.9931,46.0278,45.9873,46.0046,49000.0
2007-06-11 09:55:00,79.58,79.63,79.56,79.61,50400.0,45.9931,46.022,45.9815,46.0104,50400.0
2007-06-11 10:00:00,79.6,79.61,79.53,79.56,26900.0,46.0046,46.0104,45.9642,45.9815,26900.0
2007-06-11 10:05:00,79.56,79.6,79.54,79.56,33000.0,45.9815,46.0046,45.97,45.9815,33000.0
2007-06-11 10:10:00,79.57,79.57,79.44,79.49,77200.0,45.9873,45.9873,45.9122,45.9411,77200.0
2007-06-11 10:15:00,79.48,79.49,79.41,79.45,79500.0,45.9353,45.9411,45.8948,45.918,79500.0
2007-06-11 10:20:00,79.47,79.48,79.39,79.39,40000.0,45.9295,45.9353,45.8833,45.8833,40000.0
2007-06-11 10:25:00,79.4,79.46,79.4,79.4,45400.0,45.8891,45.9237,45.8891,45.8891,45400.0
2007-06-11 10:30:00,79.4,79.46,79.35,79.42,92100.0,45.8891,45.9237,45.8602,45.9006,92100.0
2007-06-11 10:35:00,79.42,79.47,79.41,79.42,67500.0,45.9006,45.9295,45.8948,45.9006,67500.0
2007-06-11 10:40:00,79.44,79.45,79.38,79.42,20300.0,45.9122,45.918,45.8775,45.9006,20300.0
2007-06-11 10:45:00,79.42,79.42,79.36,79.39,44200.0,45.9006,45.9006,45.8659,45.8833,44200.0
2007-06-11 10:50:00,79.39,79.46,79.39,79.45,136600.0,45.8833,45.9237,45.8833,45.918,136600.0
2007-06-11 10:55:00,79.45,79.52,79.45,79.52,29900.0,45.918,45.9584,45.918,45.9584,29900.0
2007-06-11 11:00:00,79.54,79.55,79.48,79.5,19900.0,45.97,45.9758,45.9353,45.9469,19900.0
2007-06-11 11:05:00,79.53,79.57,79.51,79.55,30100.0,45.9642,45.9873,45.9526,45.9758,30100.0
2007-06-11 11:10:00,79.56,79.59,79.54,79.55,21600.0,45.9815,45.9989,45.97,45.9758,21600.0
2007-06-11 11:15:00,79.54,79.54,79.49,79.52,13000.0,45.97,45.97,45.9411,45.9584,13000.0
2007-06-11 11:20:00,79.5,79.55,79.5,79.54,13400.0,45.9469,45.9758,45.9469,45.97,13400.0
2007-06-11 11:25:00,79.55,79.62,79.55,79.56,77000.0,45.9758,46.0162,45.9758,45.9815,77000.0
2007-06-11 11:30:00,79.56,79.72,79.56,79.66,28400.0,45.9815,46.074,45.9815,46.0393,28400.0
2007-06-11 11:35:00,79.67,79.68,79.6,79.68,64000.0,46.0451,46.0509,46.0046,46.0509,64000.0
2007-06-11 11:40:00,79.66,79.78,79.66,79.77,31900.0,46.0393,46.1087,46.0393,46.1029,31900.0
2007-06-11 11:45:00,79.78,79.9,79.77,79.84,53300.0,46.1087,46.178,46.1029,46.1434,53300.0
2007-06-11 11:50:00,79.84,79.91,79.84,79.89,20900.0,46.1434,46.1838,46.1434,46.1723,20900.0
2007-06-11 11:55:00,79.87,79.94,79.85,79.93,55500.0,46.1607,46.2012,46.1491,46.1954,55500.0
2007-06-11 12:00:00,79.93,79.96,79.92,79.93,37600.0,46.1954,46.2127,46.1896,46.1954,37600.0
2007-06-11 12:05:00,79.92,79.95,79.89,79.91,14000.0,46.1896,46.2069,46.1723,46.1838,14000.0
2007-06-11 12:10:00,79.91,79.91,79.87,79.87,49200.0,46.1838,46.1838,46.1607,46.1607,49200.0
2007-06-11 12:15:00,79.88,79.9,79.86,79.87,57500.0,46.1665,46.178,46.1549,46.1607,57500.0
2007-06-11 12:20:00,79.89,79.9,79.86,79.88,54400.0,46.1723,46.178,46.1549,46.1665,54400.0
2007-06-11 12:25:00,79.87,79.9,79.87,79.9,4900.0,46.1607,46.178,46.1607,46.178,4900.0
2007-06-11 12:30:00,79.9,79.93,79.9,79.92,23400.0,46.178,46.1954,46.178,46.1896,23400.0
2007-06-11 12:35:00,79.92,79.93,79.89,79.9,35700.0,46.1896,46.1954,46.1723,46.178,35700.0
2007-06-11 12:40:00,79.9,79.95,79.9,79.92,30600.0,46.178,46.2069,46.178,46.1896,30600.0
2007-06-11 12:45:00,79.92,80.03,79.9,79.99,44000.0,46.1896,46.2532,46.178,46.23,44000.0
2007-06-11 12:50:00,79.99,80.05,79.98,80.05,14000.0,46.23,46.2647,46.2243,46.2647,14000.0
2007-06-11 12:55:00,80.04,80.05,80.0,80.01,21800.0,46.2589,46.2647,46.2358,46.2416,21800.0
2007-06-11 13:00:00,80.0,80.01,79.96,79.99,24500.0,46.2358,46.2416,46.2127,46.23,24500.0
2007-06-11 13:05:00,79.99,80.05,79.98,80.03,27700.0,46.23,46.2647,46.2243,46.2532,27700.0
2007-06-11 13:10:00,80.05,80.06,80.02,80.03,96900.0,46.2647,46.2705,46.2474,46.2532,96900.0
2007-06-11 13:15:00,80.02,80.06,80.01,80.04,72800.0,46.2474,46.2705,46.2416,46.2589,72800.0
2007-06-11 13:20:00,80.04,80.07,80.03,80.04,80200.0,46.2589,46.2763,46.2532,46.2589,80200.0
2007-06-11 13:25:00,80.03,80.03,80.0,80.03,53500.0,46.2532,46.2532,46.2358,46.2532,53500.0
2007-06-11 13:30:00,80.02,80.02,80.0,80.01,11000.0,46.2474,46.2474,46.2358,46.2416,11000.0
2007-06-11 13:35:00,80.02,80.05,80.01,80.05,6000.0,46.2474,46.2647,46.2416,46.2647,6000.0
2007-06-11 13:40:00,80.04,80.05,80.02,80.03,5900.0,46.2589,46.2647,46.2474,46.2532,5900.0
2007-06-11 13:45:00,80.03,80.05,80.0,80.03,6800.0,46.2532,46.2647,46.2358,46.2532,6800.0
2007-06-11 13:50:00,80.02,80.04,79.99,80.02,10000.0,46.2474,46.2589,46.23,46.2474,10000.0
2007-06-11 13:55:00,80.02,80.02,79.93,79.95,20100.0,46.2474,46.2474,46.1954,46.2069,20100.0
2007-06-11 14:00:00,79.95,80.01,79.95,79.97,9600.0,46.2069,46.2416,46.2069,46.2185,9600.0
2007-06-11 14:05:00,79.99,80.1,79.97,80.07,16300.0,46.23,46.2936,46.2185,46.2763,16300.0
2007-06-11 14:10:00,80.07,80.14,80.02,80.02,14800.0,46.2763,46.3167,46.2474,46.2474,14800.0
2007-06-11 14:15:00,80.02,80.04,79.99,80.04,38200.0,46.2474,46.2589,46.23,46.2589,38200.0
2007-06-11 14:20:00,80.03,80.13,80.03,80.1,52400.0,46.2532,46.311,46.2532,46.2936,52400.0
2007-06-11 14:25:00,80.1,80.13,80.08,80.12,12400.0,46.2936,46.311,46.2821,46.3052,12400.0
2007-06-11 14:30:00,80.1,80.12,80.05,80.08,21400.0,46.2936,46.3052,46.2647,46.2821,21400.0
2007-06-11 14:35:00,80.07,80.07,79.99,80.07,86600.0,46.2763,46.2763,46.23,46.2763,86600.0
2007-06-11 14:40:00,80.07,80.07,80.0,80.03,27200.0,46.2763,46.2763,46.2358,46.2532,27200.0
2007-06-11 14:45:00,80.04,80.06,80.0,80.0,14800.0,46.2589,46.2705,46.2358,46.2358,14800.0
2007-06-11 14:50:00,80.0,80.07,80.0,80.05,20800.0,46.2358,46.2763,46.2358,46.2647,20800.0
2007-06-11 14:55:00,80.04,80.05,80.01,80.02,14200.0,46.2589,46.2647,46.2416,46.2474,14200.0
2007-06-11 15:00:00,80.0,80.0,79.94,79.97,34700.0,46.2358,46.2358,46.2012,46.2185,34700.0
2007-06-11 15:05:00,79.96,80.03,79.96,80.0,27200.0,46.2127,46.2532,46.2127,46.2358,27200.0
2007-06-11 15:10:00,80.0,80.05,79.99,80.0,11200.0,46.2358,46.2647,46.23,46.2358,11200.0
2007-06-11 15:15:00,80.0,80.06,79.99,80.03,11200.0,46.2358,46.2705,46.23,46.2532,11200.0
2007-06-11 15:20:00,80.03,80.11,79.97,79.98,20200.0,46.2532,46.2994,46.2185,46.2243,20200.0
2007-06-11 15:25:00,79.98,80.0,79.95,79.97,25800.0,46.2243,46.2358,46.2069,46.2185,25800.0
2007-06-11 15:30:00,79.97,79.97,79.89,79.89,36300.0,46.2185,46.2185,46.1723,46.1723,36300.0
2007-06-11 15:35:00,79.9,79.93,79.87,79.89,38900.0,46.178,46.1954,46.1607,46.1723,38900.0
2007-06-11 15:40:00,79.91,79.91,79.81,79.81,43200.0,46.1838,46.1838,46.126,46.126,43200.0
2007-06-11 15:45:00,79.8,79.86,79.78,79.79,50700.0,46.1202,46.1549,46.1087,46.1145,50700.0
2007-06-11 15:50:00,79.79,79.8,79.69,79.74,47300.0,46.1145,46.1202,46.0567,46.0856,47300.0
2007-06-11 15:55:00,79.73,79.8,79.72,79.79,86000.0,46.0798,46.1202,46.074,46.1145,86000.0
2007-06-12 09:30:00,79.08,79.18,79.03,79.18,152700.0,45.7041,45.7619,45.6752,45.7619,152700.0
2007-06-12 09:35:00,79.18,79.2,79.11,79.18,59800.0,45.7619,45.7735,45.7215,45.7619,59800.0
2007-06-12 09:40:00,79.16,79.18,79.14,79.17,100800.0,45.7504,45.7619,45.7388,45.7561,100800.0
2007-06-12 09:45:00,79.2,79.25,79.16,79.17,101200.0,45.7735,45.8024,45.7504,45.7561,101200.0
2007-06-12 09:50:00,79.17,79.17,79.09,79.1,98000.0,45.7561,45.7561,45.7099,45.7157,98000.0
2007-06-12 09:55:00,79.1,79.1,79.0,79.01,87400.0,45.7157,45.7157,45.6579,45.6637,87400.0
2007-06-12 10:00:00,79.01,79.05,78.97,79.04,44000.0,45.6637,45.6868,45.6405,45.681,44000.0
2007-06-12 10:05:00,79.04,79.08,79.02,79.06,115300.0,45.681,45.7041,45.6694,45.6926,115300.0
2007-06-12 10:10:00,79.06,79.08,78.93,78.98,67200.0,45.6926,45.7041,45.6174,45.6463,67200.0
2007-06-12 10:15:00,78.99,79.07,78.85,78.88,104100.0,45.6521,45.6983,45.5712,45.5885,104100.0
2007-06-12 10:20:00,78.86,78.91,78.8,78.8,101700.0,45.577,45.6059,45.5423,45.5423,101700.0
2007-06-12 10:25:00,78.8,78.84,78.75,78.76,95800.0,45.5423,45.5654,45.5134,45.5192,95800.0
2007-06-12 10:30:00,78.77,78.89,78.77,78.86,40100.0,45.525,45.5943,45.525,45.577,40100.0
2007-06-12 10:35:00,78.86,78.95,78.83,78.95,58300.0,45.577,45.629,45.5596,45.629,58300.0
2007-06-12 10:40:00,78.94,78.94,78.89,78.92,10400.0,45.6232,45.6232,45.5943,45.6116,10400.0
2007-06-12 10:45:00,78.91,78.96,78.88,78.96,24600.0,45.6059,45.6348,45.5885,45.6348,24600.0
2007-06-12 10:50:00,78.95,79.02,78.93,78.99,63200.0,45.629,45.6694,45.6174,45.6521,63200.0
2007-06-12 10:55:00,78.97,78.99,78.93,78.93,318400.0,45.6405,45.6521,45.6174,45.6174,318400.0
2007-06-12 11:00:00,78.92,78.95,78.85,78.85,107200.0,45.6116,45.629,45.5712,45.5712,107200.0
2007-06-12 11:05:00,78.84,78.89,78.8,78.88,36600.0,45.5654,45.5943,45.5423,45.5885,36600.0
2007-06-12 11:10:00,78.89,78.97,78.86,78.96,99400.0,45.5943,45.6405,45.577,45.6348,99400.0
2007-06-12 11:15:00,78.96,78.96,78.94,78.95,94100.0,45.6348,45.6348,45.6232,45.629,94100.0
2007-06-12 11:20:00,78.94,79.06,78.93,79.05,42800.0,45.6232,45.6926,45.6174,45.6868,42800.0
2007-06-12 11:25:00,79.06,79.09,79.03,79.03,34800.0,45.6926,45.7099,45.6752,45.6752,34800.0
2007-06-12 11:30:00,79.03,79.05,78.95,78.95,59400.0,45.6752,45.6868,45.629,45.629,59400.0
2007-06-12 11:35:00,78.94,79.1,78.92,79.09,131600.0,45.6232,45.7157,45.6116,45.7099,131600.0
2007-06-12 11:40:00,79.09,79.21,79.09,79.16,22300.0,45.7099,45.7792,45.7099,45.7504,22300.0
2007-06-12 11:45:00,79.2,79.25,79.19,79.19,50000.0,45.7735,45.8024,45.7677,45.7677,50000.0
2007-06-12 11:50:00,79.2,79.22,79.18,79.22,66000.0,45.7735,45.785,45.7619,45.785,66000.0
2007-06-12 11:55:00,79.23,79.3,79.2,79.23,42800.0,45.7908,45.8313,45.7735,45.7908,42800.0
2007-06-12 12:00:00,79.24,79.24,79.13,79.16,70900.0,45.7966,45.7966,45.733,45.7504,70900.0
2007-06-12 12:05:00,79.16,79.17,79.1,79.12,47600.0,45.7504,45.7561,45.7157,45.7272,47600.0
2007-06-12 12:10:00,79.14,79.16,79.08,79.1,21800.0,45.7388,45.7504,45.7041,45.7157,21800.0
2007-06-12 12:15:00,79.11,79.16,79.1,79.16,30900.0,45.7215,45.7504,45.7157,45.7504,30900.0
2007-06-12 12:20:00,79.17,79.2,79.1,79.13,126700.0,45.7561,45.7735,45.7157,45.733,126700.0
2007-06-12 12:25:00,79.15,79.17,79.1,79.1,45200.0,45.7446,45.7561,45.7157,45.7157,45200.0
2007-06-12 12:30:00,79.11,79.12,79.07,79.08,50600.0,45.7215,45.7272,45.6983,45.7041,50600.0
2007-06-12 12:35:00,79.08,79.12,79.06,79.1,59600.0,45.7041,45.7272,45.6926,45.7157,59600.0
2007-06-12 12:40:00,79.11,79.11,79.07,79.07,10000.0,45.7215,45.7215,45.6983,45.6983,10000.0
2007-06-12 12:45:00,79.07,79.08,79.05,79.05,137900.0,45.6983,45.7041,45.6868,45.6868,137900.0
2007-06-12 12:50:00,79.05,79.07,78.98,78.98,76700.0,45.6868,45.6983,45.6463,45.6463,76700.0
2007-06-12 12:55:00,78.98,79.04,78.98,79.03,91800.0,45.6463,45.681,45.6463,45.6752,91800.0
2007-06-12 13:00:00,79.05,79.07,78.99,79.02,35500.0,45.6868,45.6983,45.6521,45.6694,35500.0
2007-06-12 13:05:00,79.02,79.04,78.99,79.04,25500.0,45.6694,45.681,45.6521,45.681,25500.0
2007-06-12 13:10:00,79.04,79.08,79.0,79.02,76100.0,45.681,45.7041,45.6579,45.6694,76100.0
2007-06-12 13:15:00,79.03,79.17,79.03,79.16,37300.0,45.6752,45.7561,45.6752,45.7504,37300.0
2007-06-12 13:20:00,79.16,79.21,79.15,79.17,78300.0,45.7504,45.7792,45.7446,45.7561,78300.0
2007-06-12 13:25:00,79.17,79.18,79.11,79.17,26100.0,45.7561,45.7619,45.7215,45.7561,26100.0
2007-06-12 13:30:00,79.16,79.22,79.13,79.22,18400.0,45.7504,45.785,45.733,45.785,18400.0
2007-06-12 13:35:00,79.21,79.25,79.18,79.25,19200.0,45.7792,45.8024,45.7619,45.8024,19200.0
2007-06-12 13:40:00,79.25,79.26,79.19,79.25,23000.0,45.8024,45.8081,45.7677,45.8024,23000.0
2007-06-12 13:45:00,79.26,79.39,79.25,79.38,19800.0,45.8081,45.8833,45.8024,45.8775,19800.0
2007-06-12 13:50:00,79.35,79.39,79.33,79.35,43000.0,45.8602,45.8833,45.8486,45.8602,43000.0
2007-06-12 13:55:00,79.35,79.43,79.35,79.43,49200.0,45.8602,45.9064,45.8602,45.9064,49200.0
2007-06-12 14:00:00,79.43,79.58,79.41,79.58,33000.0,45.9064,45.9931,45.8948,45.9931,33000.0
2007-06-12 14:05:00,79.57,79.61,79.43,79.44,63800.0,45.9873,46.0104,45.9064,45.9122,63800.0
2007-06-12 14:10:00,79.45,79.47,79.4,79.41,13200.0,45.918,45.9295,45.8891,45.8948,13200.0
2007-06-12 14:15:00,79.42,79.45,79.35,79.37,29800.0,45.9006,45.918,45.8602,45.8717,29800.0
2007-06-12 14:20:00,79.38,79.38,79.26,79.28,46700.0,45.8775,45.8775,45.8081,45.8197,46700.0
2007-06-12 14:25:00,79.3,79.32,79.24,79.31,237000.0,45.8313,45.8428,45.7966,45.837,237000.0
2007-06-12 14:30:00,79.3,79.35,79.28,79.31,58300.0,45.8313,45.8602,45.8197,45.837,58300.0
2007-06-12 14:35:00,79.32,79.36,79.13,79.17,185800.0,45.8428,45.8659,45.733,45.7561,185800.0
2007-06-12 14:40:00,79.17,79.18,79.06,79.06,223800.0,45.7561,45.7619,45.6926,45.6926,223800.0
2007-06-12 14:45:00,79.06,79.08,78.96,78.99,255100.0,45.6926,45.7041,45.6348,45.6521,255100.0
2007-06-12 14:50:00,79.03,79.12,79.03,79.12,49500.0,45.6752,45.7272,45.6752,45.7272,49500.0
2007-06-12 14:55:00,79.14,79.14,79.03,79.12,28500.0,45.7388,45.7388,45.6752,45.7272,28500.0
2007-06-12 15:00:00,79.13,79.16,79.01,79.01,59100.0,45.733,45.7504,45.6637,45.6637,59100.0
2007-06-12 15:05:00,79.02,79.02,78.84,78.9,41800.0,45.6694,45.6694,45.5654,45.6001,41800.0
2007-06-12 15:10:00,78.88,78.93,78.78,78.79,47500.0,45.5885,45.6174,45.5307,45.5365,47500.0
2007-06-12 15:15:00,78.78,78.87,78.77,78.86,93300.0,45.5307,45.5827,45.525,45.577,93300.0
2007-06-12 15:20:00,78.86,78.88,78.77,78.82,62400.0,45.577,45.5885,45.525,45.5538,62400.0
2007-06-12 15:25:00,78.82,78.88,78.8,78.85,143100.0,45.5538,45.5885,45.5423,45.5712,143100.0
2007-06-12 15:30:00,78.85,78.91,78.82,78.84,116700.0,45.5712,45.6059,45.5538,45.5654,116700.0
2007-06-12 15:35:00,78.86,78.87,78.67,78.7,170500.0,45.577,45.5827,45.4672,45.4845,170500.0
2007-06-12 15:40:00,78.7,78.7,78.57,78.62,73700.0,45.4845,45.4845,45.4094,45.4383,73700.0
2007-06-12 15:45:00,78.58,78.67,78.52,78.6,73000.0,45.4151,45.4672,45.3805,45.4267,73000.0
2007-06-12 15:50:00,78.59,78.65,78.58,78.58,230000.0,45.4209,45.4556,45.4151,45.4151,230000.0
2007-06-12 15:55:00,78.59,78.64,78.57,78.6,185100.0,45.4209,45.4498,45.4094,45.4267,185100.0
2007-06-13 09:30:00,78.8,78.95,78.71,78.9,356600.0,45.5423,45.629,45.4903,45.6001,356600.0
2007-06-13 09:35:00,78.91,79.03,78.91,78.99,175700.0,45.6059,45.6752,45.6059,45.6521,175700.0
2007-06-13 09:40:00,78.98,79.01,78.89,78.9,164600.0,45.6463,45.6637,45.5943,45.6001,164600.0
2007-06-13 09:45:00,78.94,79.01,78.9,78.95,72100.0,45.6232,45.6637,45.6001,45.629,72100.0
2007-06-13 09:50:00,78.96,78.96,78.87,78.92,164600.0,45.6348,45.6348,45.5827,45.6116,164600.0
2007-06-13 09:55:00,78.92,78.97,78.9,78.95,41100.0,45.6116,45.6405,45.6001,45.629,41100.0
2007-06-13 10:00:00,78.95,78.98,78.87,78.89,116500.0,45.629,45.6463,45.5827,45.5943,116500.0
2007-06-13 10:05:00,78.89,78.91,78.85,78.85,99000.0,45.5943,45.6059,45.5712,45.5712,99000.0
2007-06-13 10:10:00,78.85,78.91,78.81,78.86,159900.0,45.5712,45.6059,45.5481,45.577,159900.0
2007-06-13 10:15:00,78.86,79.06,78.85,79.06,172500.0,45.577,45.6926,45.5712,45.6926,172500.0
2007-06-13 10:20:00,79.06,79.2,79.06,79.15,158900.0,45.6926,45.7735,45.6926,45.7446,158900.0
2007-06-13 10:25:00,79.15,79.18,79.09,79.11,72800.0,45.7446,45.7619,45.7099,45.7215,72800.0
2007-06-13 10:30:00,79.11,79.16,79.07,79.1,228000.0,45.7215,45.7504,45.6983,45.7157,228000.0
2007-06-13 10:35:00,79.1,79.11,79.03,79.03,57600.0,45.7157,45.7215,45.6752,45.6752,57600.0
2007-06-13 10:40:00,79.04,79.08,79.03,79.07,19900.0,45.681,45.7041,45.6752,45.6983,19900.0
2007-06-13 10:45:00,79.06,79.12,79.06,79.11,92700.0,45.6926,45.7272,45.6926,45.7215,92700.0
2007-06-13 10:50:00,79.11,79.16,79.08,79.09,85800.0,45.7215,45.7504,45.7041,45.7099,85800.0
2007-06-13 10:55:00,79.09,79.11,79.06,79.08,60800.0,45.7099,45.7215,45.6926,45.7041,60800.0
2007-06-13 11:00:00,79.08,79.12,79.04,79.11,98000.0,45.7041,45.7272,45.681,45.7215,98000.0
2007-06-13 11:05:00,79.11,79.12,79.04,79.05,182000.0,45.7215,45.7272,45.681,45.6868,182000.0
2007-06-13 11:10:00,79.04,79.04,78.96,78.98,43700.0,45.681,45.681,45.6348,45.6463,43700.0
2007-06-13 11:15:00,78.99,79.02,78.95,79.02,51000.0,45.6521,45.6694,45.629,45.6694,51000.0
2007-06-13 11:20:00,79.01,79.02,78.91,78.94,98800.0,45.6637,45.6694,45.6059,45.6232,98800.0
2007-06-13 11:25:00,78.95,79.02,78.94,78.99,49100.0,45.629,45.6694,45.6232,45.6521,49100.0
2007-06-13 11:30:00,78.98,79.02,78.98,79.0,31500.0,45.6463,45.6694,45.6463,45.6579,31500.0
2007-06-13 11:35:00,79.03,79.03,78.97,79.03,52900.0,45.6752,45.6752,45.6405,45.6752,52900.0
2007-06-13 11:40:00,79.04,79.06,79.03,79.05,12500.0,45.681,45.6926,45.6752,45.6868,12500.0
2007-06-13 11:45:00,79.04,79.09,79.03,79.09,14400.0,45.681,45.7099,45.6752,45.7099,14400.0
2007-06-13 11:50:00,79.09,79.11,79.04,79.04,17400.0,45.7099,45.7215,45.681,45.681,17400.0
2007-06-13 11:55:00,79.04,79.08,79.01,79.06,53900.0,45.681,45.7041,45.6637,45.6926,53900.0
2007-06-13 12:00:00,79.05,79.09,78.95,78.99,26400.0,45.6868,45.7099,45.629,45.6521,26400.0
2007-06-13 12:05:00,78.98,79.01,78.97,79.01,10200.0,45.6463,45.6637,45.6405,45.6637,10200.0
2007-06-13 12:10:00,79.01,79.03,78.99,79.0,26700.0,45.6637,45.6752,45.6521,45.6579,26700.0
2007-06-13 12:15:00,79.01,79.07,79.01,79.06,24600.0,45.6637,45.6983,45.6637,45.6926,24600.0
2007-06-13 12:20:00,79.05,79.06,79.02,79.06,11500.0,45.6868,45.6926,45.6694,45.6926,11500.0
2007-06-13 12:25:00,79.04,79.06,78.97,78.99,37400.0,45.681,45.6926,45.6405,45.6521,37400.0
2007-06-13 12:30:00,78.99,79.03,78.96,79.01,29300.0,45.6521,45.6752,45.6348,45.6637,29300.0
2007-06-13 12:35:00,79.02,79.09,79.02,79.09,21300.0,45.6694,45.7099,45.6694,45.7099,21300.0
2007-06-13 12:40:00,79.09,79.19,79.09,79.16,42800.0,45.7099,45.7677,45.7099,45.7504,42800.0
2007-06-13 12:45:00,79.16,79.16,79.1,79.12,27500.0,45.7504,45.7504,45.7157,45.7272,27500.0
2007-06-13 12:50:00,79.12,79.14,79.04,79.07,174800.0,45.7272,45.7388,45.681,45.6983,174800.0
2007-06-13 12:55:00,79.04,79.08,78.95,78.95,39900.0,45.681,45.7041,45.629,45.629,39900.0
2007-06-13 13:00:00,78.97,79.04,78.97,79.01,30800.0,45.6405,45.681,45.6405,45.6637,30800.0
2007-06-13 13:05:00,79.01,79.01,78.93,78.94,16500.0,45.6637,45.6637,45.6174,45.6232,16500.0
2007-06-13 13:10:00,78.94,79.06,78.93,79.06,140800.0,45.6232,45.6926,45.6174,45.6926,140800.0
2007-06-13 13:15:00,79.04,79.1,78.9,78.97,162400.0,45.681,45.7157,45.6001,45.6405,162400.0
2007-06-13 13:20:00,78.96,79.03,78.96,79.01,20900.0,45.6348,45.6752,45.6348,45.6637,20900.0
2007-06-13 13:25:00,79.0,79.01,78.96,78.99,34100.0,45.6579,45.6637,45.6348,45.6521,34100.0
2007-06-13 13:30:00,78.99,79.04,78.96,79.02,20300.0,45.6521,45.681,45.6348,45.6694,20300.0
2007-06-13 13:35:00,79.01,79.08,78.99,79.08,61600.0,45.6637,45.7041,45.6521,45.7041,61600.0
2007-06-13 13:40:00,79.07,79.09,79.02,79.02,22700.0,45.6983,45.7099,45.6694,45.6694,22700.0
2007-06-13 13:45:00,79.05,79.09,79.05,79.09,10900.0,45.6868,45.7099,45.6868,45.7099,10900.0
2007-06-13 13:50:00,79.09,79.09,79.05,79.06,35400.0,45.7099,45.7099,45.6868,45.6926,35400.0
2007-06-13 13:55:00,79.07,79.1,79.04,79.06,53800.0,45.6983,45.7157,45.681,45.6926,53800.0
2007-06-13 14:00:00,79.08,79.24,79.07,79.13,89400.0,45.7041,45.7966,45.6983,45.733,89400.0
2007-06-13 14:05:00,79.14,79.19,79.13,79.17,31300.0,45.7388,45.7677,45.733,45.7561,31300.0
2007-06-13 14:10:00,79.17,79.35,79.17,79.3,120600.0,45.7561,45.8602,45.7561,45.8313,120600.0
2007-06-13 14:15:00,79.32,79.37,79.3,79.3,306300.0,45.8428,45.8717,45.8313,45.8313,306300.0
2007-06-13 14:20:00,79.31,79.4,79.31,79.36,112200.0,45.837,45.8891,45.837,45.8659,112200.0
2007-06-13 14:25:00,79.38,79.39,79.25,79.3,43700.0,45.8775,45.8833,45.8024,45.8313,43700.0
2007-06-13 14:30:00,79.31,79.38,79.27,79.32,41100.0,45.837,45.8775,45.8139,45.8428,41100.0
2007-06-13 14:35:00,79.32,79.38,79.31,79.38,67500.0,45.8428,45.8775,45.837,45.8775,67500.0
2007-06-13 14:40:00,79.37,79.44,79.33,79.42,70000.0,45.8717,45.9122,45.8486,45.9006,70000.0
2007-06-13 14:45:00,79.44,79.54,79.44,79.48,79500.0,45.9122,45.97,45.9122,45.9353,79500.0
2007-06-13 14:50:00,79.49,79.51,79.46,79.5,81400.0,45.9411,45.9526,45.9237,45.9469,81400.0
2007-06-13 14:55:00,79.49,79.61,79.49,79.56,150800.0,45.9411,46.0104,45.9411,45.9815,150800.0
2007-06-13 15:00:00,79.55,79.58,79.49,79.5,252000.0,45.9758,45.9931,45.9411,45.9469,252000.0
2007-06-13 15:05:00,79.5,79.55,79.48,79.5,104600.0,45.9469,45.9758,45.9353,45.9469,104600.0
2007-06-13 15:10:00,79.51,79.52,79.46,79.49,107200.0,45.9526,45.9584,45.9237,45.9411,107200.0
2007-06-13 15:15:00,79.48,79.49,79.43,79.44,252300.0,45.9353,45.9411,45.9064,45.9122,252300.0
2007-06-13 15:20:00,79.44,79.48,79.41,79.43,109300.0,45.9122,45.9353,45.8948,45.9064,109300.0
2007-06-13 15:25:00,79.44,79.48,79.43,79.45,98400.0,45.9122,45.9353,45.9064,45.918,98400.0
2007-06-13 15:30:00,79.43,79.52,79.43,79.5,85600.0,45.9064,45.9584,45.9064,45.9469,85600.0
2007-06-13 15:35:00,79.5,79.53,79.45,79.53,209600.0,45.9469,45.9642,45.918,45.9642,209600.0
2007-06-13 15:40:00,79.52,79.6,79.52,79.58,199900.0,45.9584,46.0046,45.9584,45.9931,199900.0
2007-06-13 15:45:00,79.58,79.6,79.55,79.58,135300.0,45.9931,46.0046,45.9758,45.9931,135300.0
2007-06-13 15:50:00,79.59,79.64,79.57,79.62,531500.0,45.9989,46.0278,45.9873,46.0162,531500.0
2007-06-13 15:55:00,79.62,79.62,79.52,79.58,368200.0,46.0162,46.0162,45.9584,45.9931,368200.0
2007-06-14 09:30:00,79.68,79.68,79.61,79.65,146900.0,46.0509,46.0509,46.0104,46.0335,146900.0
2007-06-14 09:35:00,79.65,79.78,79.65,79.74,167500.0,46.0335,46.1087,46.0335,46.0856,167500.0
2007-06-14 09:40:00,79.74,79.8,79.74,79.79,296600.0,46.0856,46.1202,46.0856,46.1145,296600.0
2007-06-14 09:45:00,79.79,79.84,79.75,79.83,113400.0,46.1145,46.1434,46.0913,46.1376,113400.0
2007-06-14 09:50:00,79.81,79.85,79.79,79.85,43900.0,46.126,46.1491,46.1145,46.1491,43900.0
2007-06-14 09:55:00,79.86,79.91,79.82,79.91,92100.0,46.1549,46.1838,46.1318,46.1838,92100.0
2007-06-14 10:00:00,79.9,79.94,79.86,79.92,98600.0,46.178,46.2012,46.1549,46.1896,98600.0
2007-06-14 10:05:00,79.92,79.95,79.89,79.92,30800.0,46.1896,46.2069,46.1723,46.1896,30800.0
2007-06-14 10:10:00,79.92,79.94,79.88,79.92,82100.0,46.1896,46.2012,46.1665,46.1896,82100.0
2007-06-14 10:15:00,79.92,79.95,79.92,79.92,97800.0,46.1896,46.2069,46.1896,46.1896,97800.0
2007-06-14 10:20:00,79.94,79.96,79.93,79.94,98600.0,46.2012,46.2127,46.1954,46.2012,98600.0
2007-06-14 10:25:00,79.93,79.95,79.91,79.95,87300.0,46.1954,46.2069,46.1838,46.2069,87300.0
2007-06-14 10:30:00,79.95,80.11,79.95,80.09,219200.0,46.2069,46.2994,46.2069,46.2878,219200.0
2007-06-14 10:35:00,80.1,80.13,80.04,80.1,104600.0,46.2936,46.311,46.2589,46.2936,104600.0
2007-06-14 10:40:00,80.1,80.22,80.09,80.12,103600.0,46.2936,46.363,46.2878,46.3052,103600.0
2007-06-14 10:45:00,80.12,80.15,80.07,80.08,116100.0,46.3052,46.3225,46.2763,46.2821,116100.0
2007-06-14 10:50:00,80.08,80.13,80.05,80.1,77900.0,46.2821,46.311,46.2647,46.2936,77900.0
2007-06-14 10:55:00,80.1,80.11,80.04,80.08,92800.0,46.2936,46.2994,46.2589,46.2821,92800.0
2007-06-14 11:00:00,80.09,80.16,80.04,80.04,81500.0,46.2878,46.3283,46.2589,46.2589,81500.0
2007-06-14 11:05:00,80.04,80.05,79.99,80.05,118200.0,46.2589,46.2647,46.23,46.2647,118200.0
2007-06-14 11:10:00,80.03,80.04,79.93,79.95,107400.0,46.2532,46.2589,46.1954,46.2069,107400.0
2007-06-14 11:15:00,79.95,80.05,79.95,80.05,79800.0,46.2069,46.2647,46.2069,46.2647,79800.0
2007-06-14 11:20:00,80.04,80.07,80.0,80.04,96400.0,46.2589,46.2763,46.2358,46.2589,96400.0
2007-06-14 11:25:00,80.03,80.15,80.03,80.14,108700.0,46.2532,46.3225,46.2532,46.3167,108700.0
2007-06-14 11:30:00,80.13,80.18,80.1,80.14,101200.0,46.311,46.3399,46.2936,46.3167,101200.0
2007-06-14 11:35:00,80.15,80.16,80.05,80.06,116900.0,46.3225,46.3283,46.2647,46.2705,116900.0
2007-06-14 11:40:00,80.05,80.12,80.05,80.08,93400.0,46.2647,46.3052,46.2647,46.2821,93400.0
2007-06-14 11:45:00,80.08,80.08,80.02,80.02,108600.0,46.2821,46.2821,46.2474,46.2474,108600.0
2007-06-14 11:50:00,80.02,80.08,79.96,80.0,92000.0,46.2474,46.2821,46.2127,46.2358,92000.0
2007-06-14 11:55:00,79.99,80.04,79.96,80.0,137400.0,46.23,46.2589,46.2127,46.2358,137400.0
2007-06-14 12:00:00,79.99,80.04,79.97,80.02,53200.0,46.23,46.2589,46.2185,46.2474,53200.0
2007-06-14 12:05:00,80.03,80.05,79.97,80.03,122800.0,46.2532,46.2647,46.2185,46.2532,122800.0
2007-06-14 12:10:00,80.02,80.11,80.01,80.09,36800.0,46.2474,46.2994,46.2416,46.2878,36800.0
2007-06-14 12:15:00,80.09,80.12,80.06,80.12,66400.0,46.2878,46.3052,46.2705,46.3052,66400.0
2007-06-14 12:20:00,80.12,80.21,80.11,80.21,83500.0,46.3052,46.3572,46.2994,46.3572,83500.0
2007-06-14 12:25:00,80.2,80.21,80.16,80.19,69400.0,46.3514,46.3572,46.3283,46.3456,69400.0
2007-06-14 12:30:00,80.18,80.2,80.15,80.2,30100.0,46.3399,46.3514,46.3225,46.3514,30100.0
2007-06-14 12:35:00,80.2,80.23,80.16,80.16,39200.0,46.3514,46.3688,46.3283,46.3283,39200.0
2007-06-14 12:40:00,80.16,80.16,80.13,80.15,40800.0,46.3283,46.3283,46.311,46.3225,40800.0
2007-06-14 12:45:00,80.14,80.2,80.13,80.2,117600.0,46.3167,46.3514,46.311,46.3514,117600.0
2007-06-14 12:50:00,80.19,80.19,80.16,80.18,37500.0,46.3456,46.3456,46.3283,46.3399,37500.0
2007-06-14 12:55:00,80.17,80.2,80.13,80.16,99900.0,46.3341,46.3514,46.311,46.3283,99900.0
2007-06-14 13:00:00,80.15,80.17,80.15,80.17,24100.0,46.3225,46.3341,46.3225,46.3341,24100.0
2007-06-14 13:05:00,80.17,80.2,80.13,80.15,44300.0,46.3341,46.3514,46.311,46.3225,44300.0
2007-06-14 13:10:00,80.15,80.19,80.14,80.15,90700.0,46.3225,46.3456,46.3167,46.3225,90700.0
2007-06-14 13:15:00,80.14,80.15,80.12,80.12,77300.0,46.3167,46.3225,46.3052,46.3052,77300.0
2007-06-14 13:20:00,80.13,80.14,80.1,80.1,24800.0,46.311,46.3167,46.2936,46.2936,24800.0
2007-06-14 13:25:00,80.11,80.13,80.06,80.1,38000.0,46.2994,46.311,46.2705,46.2936,38000.0
2007-06-14 13:30:00,80.1,80.12,80.09,80.1,15900.0,46.2936,46.3052,46.2878,46.2936,15900.0
2007-06-14 13:35:00,80.1,80.13,80.07,80.11,50300.0,46.2936,46.311,46.2763,46.2994,50300.0
2007-06-14 13:40:00,80.09,80.1,80.08,80.1,40000.0,46.2878,46.2936,46.2821,46.2936,40000.0
2007-06-14 13:45:00,80.1,80.16,80.1,80.15,27500.0,46.2936,46.3283,46.2936,46.3225,27500.0
2007-06-14 13:50:00,80.14,80.2,80.12,80.13,54400.0,46.3167,46.3514,46.3052,46.311,54400.0
2007-06-14 13:55:00,80.13,80.2,80.12,80.17,66900.0,46.311,46.3514,46.3052,46.3341,66900.0
2007-06-14 14:00:00,80.17,80.2,80.13,80.14,83500.0,46.3341,46.3514,46.311,46.3167,83500.0
2007-06-14 14:05:00,80.15,80.21,80.15,80.17,39400.0,46.3225,46.3572,46.3225,46.3341,39400.0
2007-06-14 14:10:00,80.18,80.2,80.15,80.16,19900.0,46.3399,46.3514,46.3225,46.3283,19900.0
2007-06-14 14:15:00,80.17,80.2,80.16,80.16,33800.0,46.3341,46.3514,46.3283,46.3283,33800.0
2007-06-14 14:20:00,80.15,80.19,80.14,80.19,38400.0,46.3225,46.3456,46.3167,46.3456,38400.0
2007-06-14 14:25:00,80.19,80.2,80.16,80.18,30000.0,46.3456,46.3514,46.3283,46.3399,30000.0
2007-06-14 14:30:00,80.18,80.2,80.17,80.2,22000.0,46.3399,46.3514,46.3341,46.3514,22000.0
2007-06-14 14:35:00,80.2,80.22,80.18,80.2,29100.0,46.3514,46.363,46.3399,46.3514,29100.0
2007-06-14 14:40:00,80.21,80.24,80.2,80.23,63800.0,46.3572,46.3745,46.3514,46.3688,63800.0
2007-06-14 14:45:00,80.23,80.24,80.21,80.23,31100.0,46.3688,46.3745,46.3572,46.3688,31100.0
2007-06-14 14:50:00,80.23,80.23,80.16,80.16,20700.0,46.3688,46.3688,46.3283,46.3283,20700.0
2007-06-14 14:55:00,80.17,80.21,80.16,80.21,21800.0,46.3341,46.3572,46.3283,46.3572,21800.0
2007-06-14 15:00:00,80.21,80.23,80.2,80.21,38600.0,46.3572,46.3688,46.3514,46.3572,38600.0
2007-06-14 15:05:00,80.2,80.25,80.19,80.24,44500.0,46.3514,46.3803,46.3456,46.3745,44500.0
2007-06-14 15:10:00,80.23,80.24,80.2,80.23,27600.0,46.3688,46.3745,46.3514,46.3688,27600.0
2007-06-14 15:15:00,80.22,80.23,80.19,80.2,38900.0,46.363,46.3688,46.3456,46.3514,38900.0
2007-06-14 15:20:00,80.22,80.25,80.21,80.22,50200.0,46.363,46.3803,46.3572,46.363,50200.0
2007-06-14 15:25:00,80.22,80.22,80.15,80.17,83500.0,46.363,46.363,46.3225,46.3341,83500.0
2007-06-14 15:30:00,80.18,80.21,80.15,80.15,37900.0,46.3399,46.3572,46.3225,46.3225,37900.0
2007-06-14 15:35:00,80.15,80.19,80.11,80.17,80500.0,46.3225,46.3456,46.2994,46.3341,80500.0
2007-06-14 15:40:00,80.18,80.2,80.15,80.18,110100.0,46.3399,46.3514,46.3225,46.3399,110100.0
2007-06-14 15:45:00,80.19,80.19,80.14,80.15,99400.0,46.3456,46.3456,46.3167,46.3225,99400.0
2007-06-14 15:50:00,80.17,80.18,80.08,80.1,164600.0,46.3341,46.3399,46.2821,46.2936,164600.0
2007-06-14 15:55:00,80.11,80.18,80.04,80.18,217500.0,46.2994,46.3399,46.2589,46.3399,217500.0
2007-06-15 09:30:00,81.04,81.23,81.03,81.12,229000.0,46.8369,46.9467,46.8311,46.8831,229000.0
2007-06-15 09:35:00,81.11,81.15,81.11,81.15,69000.0,46.8774,46.9005,46.8774,46.9005,69000.0
2007-06-15 09:40:00,81.14,81.15,81.02,81.05,228200.0,46.8947,46.9005,46.8253,46.8427,228200.0
2007-06-15 09:45:00,81.05,81.1,80.99,81.03,112500.0,46.8427,46.8716,46.808,46.8311,112500.0
2007-06-15 09:50:00,81.03,81.06,80.99,81.0,41700.0,46.8311,46.8485,46.808,46.8138,41700.0
2007-06-15 09:55:00,80.98,81.02,80.96,81.02,97400.0,46.8022,46.8253,46.7907,46.8253,97400.0
2007-06-15 10:00:00,81.03,81.06,80.98,81.06,123200.0,46.8311,46.8485,46.8022,46.8485,123200.0
2007-06-15 10:05:00,81.05,81.05,80.97,81.02,30000.0,46.8427,46.8427,46.7964,46.8253,30000.0
2007-06-15 10:10:00,81.02,81.06,80.97,81.04,65100.0,46.8253,46.8485,46.7964,46.8369,65100.0
2007-06-15 10:15:00,81.04,81.05,81.0,81.01,44700.0,46.8369,46.8427,46.8138,46.8196,44700.0
2007-06-15 10:20:00,81.01,81.09,81.01,81.03,57600.0,46.8196,46.8658,46.8196,46.8311,57600.0
2007-06-15 10:25:00,81.04,81.1,81.03,81.1,76900.0,46.8369,46.8716,46.8311,46.8716,76900.0
2007-06-15 10:30:00,81.1,81.19,81.1,81.13,48400.0,46.8716,46.9236,46.8716,46.8889,48400.0
2007-06-15 10:35:00,81.15,81.23,81.12,81.22,75200.0,46.9005,46.9467,46.8831,46.9409,75200.0
2007-06-15 10:40:00,81.22,81.25,81.2,81.25,47700.0,46.9409,46.9583,46.9294,46.9583,47700.0
2007-06-15 10:45:00,81.25,81.3,81.24,81.24,40000.0,46.9583,46.9872,46.9525,46.9525,40000.0
2007-06-15 10:50:00,81.26,81.31,81.24,81.28,120100.0,46.964,46.9929,46.9525,46.9756,120100.0
2007-06-15 10:55:00,81.29,81.3,81.25,81.27,34400.0,46.9814,46.9872,46.9583,46.9698,34400.0
2007-06-15 11:00:00,81.27,81.31,81.26,81.29,54900.0,46.9698,46.9929,46.964,46.9814,54900.0
2007-06-15 11:05:00,81.28,81.28,81.24,81.26,20400.0,46.9756,46.9756,46.9525,46.964,20400.0
2007-06-15 11:10:00,81.24,81.27,81.22,81.25,34600.0,46.9525,46.9698,46.9409,46.9583,34600.0
2007-06-15 11:15:00,81.25,81.29,81.23,81.23,28800.0,46.9583,46.9814,46.9467,46.9467,28800.0
2007-06-15 11:20:00,81.23,81.25,81.22,81.22,16200.0,46.9467,46.9583,46.9409,46.9409,16200.0
2007-06-15 11:25:00,81.23,81.24,81.19,81.21,52800.0,46.9467,46.9525,46.9236,46.9351,52800.0
2007-06-15 11:30:00,81.21,81.27,81.21,81.26,46700.0,46.9351,46.9698,46.9351,46.964,46700.0
2007-06-15 11:35:00,81.26,81.3,81.24,81.27,23000.0,46.964,46.9872,46.9525,46.9698,23000.0
2007-06-15 11:40:00,81.27,81.28,81.25,81.28,24000.0,46.9698,46.9756,46.9583,46.9756,24000.0
2007-06-15 11:45:00,81.26,81.28,81.23,81.28,157000.0,46.964,46.9756,46.9467,46.9756,157000.0
2007-06-15 11:50:00,81.26,81.26,81.19,81.21,54100.0,46.964,46.964,46.9236,46.9351,54100.0
2007-06-15 11:55:00,81.2,81.2,81.17,81.19,33000.0,46.9294,46.9294,46.912,46.9236,33000.0
2007-06-15 12:00:00,81.19,81.19,81.09,81.1,55800.0,46.9236,46.9236,46.8658,46.8716,55800.0
2007-06-15 12:05:00,81.1,81.11,81.05,81.1,48400.0,46.8716,46.8774,46.8427,46.8716,48400.0
2007-06-15 12:10:00,81.12,81.12,81.06,81.08,27700.0,46.8831,46.8831,46.8485,46.86,27700.0
2007-06-15 12:15:00,81.07,81.08,81.05,81.06,8800.0,46.8542,46.86,46.8427,46.8485,8800.0
2007-06-15 12:20:00,81.06,81.07,81.05,81.06,13600.0,46.8485,46.8542,46.8427,46.8485,13600.0
2007-06-15 12:25:00,81.06,81.06,81.0,81.0,16400.0,46.8485,46.8485,46.8138,46.8138,16400.0
2007-06-15 12:30:00,81.02,81.04,81.0,81.04,21800.0,46.8253,46.8369,46.8138,46.8369,21800.0
2007-06-15 12:35:00,81.03,81.04,81.01,81.02,31000.0,46.8311,46.8369,46.8196,46.8253,31000.0
2007-06-15 12:40:00,81.01,81.07,81.01,81.06,47900.0,46.8196,46.8542,46.8196,46.8485,47900.0
2007-06-15 12:45:00,81.06,81.07,81.05,81.07,51700.0,46.8485,46.8542,46.8427,46.8542,51700.0
2007-06-15 12:50:00,81.07,81.09,81.04,81.05,37200.0,46.8542,46.8658,46.8369,46.8427,37200.0
2007-06-15 12:55:00,81.04,81.07,81.04,81.06,20500.0,46.8369,46.8542,46.8369,46.8485,20500.0
2007-06-15 13:00:00,81.08,81.08,80.99,81.03,44100.0,46.86,46.86,46.808,46.8311,44100.0
2007-06-15 13:05:00,81.04,81.07,81.01,81.03,20300.0,46.8369,46.8542,46.8196,46.8311,20300.0
2007-06-15 13:10:00,81.04,81.07,81.02,81.07,19100.0,46.8369,46.8542,46.8253,46.8542,19100.0
2007-06-15 13:15:00,81.07,81.07,81.04,81.07,10800.0,46.8542,46.8542,46.8369,46.8542,10800.0
2007-06-15 13:20:00,81.07,81.16,81.05,81.16,38300.0,46.8542,46.9062,46.8427,46.9062,38300.0
2007-06-15 13:25:00,81.16,81.19,81.13,81.15,24700.0,46.9062,46.9236,46.8889,46.9005,24700.0
2007-06-15 13:30:00,81.14,81.17,81.12,81.17,19900.0,46.8947,46.912,46.8831,46.912,19900.0
2007-06-15 13:35:00,81.17,81.18,81.16,81.18,12400.0,46.912,46.9178,46.9062,46.9178,12400.0
2007-06-15 13:40:00,81.18,81.18,81.15,81.17,13200.0,46.9178,46.9178,46.9005,46.912,13200.0
2007-06-15 13:45:00,81.17,81.21,81.17,81.18,21200.0,46.912,46.9351,46.912,46.9178,21200.0
2007-06-15 13:50:00,81.18,81.18,81.14,81.18,36100.0,46.9178,46.9178,46.8947,46.9178,36100.0
2007-06-15 13:55:00,81.17,81.2,81.15,81.2,34700.0,46.912,46.9294,46.9005,46.9294,34700.0
2007-06-15 14:00:00,81.2,81.22,81.18,81.18,32700.0,46.9294,46.9409,46.9178,46.9178,32700.0
2007-06-15 14:05:00,81.18,81.18,81.09,81.09,43200.0,46.9178,46.9178,46.8658,46.8658,43200.0
2007-06-15 14:10:00,81.08,81.1,81.06,81.09,37600.0,46.86,46.8716,46.8485,46.8658,37600.0
2007-06-15 14:15:00,81.09,81.09,81.0,81.01,88300.0,46.8658,46.8658,46.8138,46.8196,88300.0
2007-06-15 14:20:00,81.01,81.08,81.0,81.08,58900.0,46.8196,46.86,46.8138,46.86,58900.0
2007-06-15 14:25:00,81.08,81.12,81.07,81.12,19000.0,46.86,46.8831,46.8542,46.8831,19000.0
2007-06-15 14:30:00,81.12,81.16,81.1,81.12,38300.0,46.8831,46.9062,46.8716,46.8831,38300.0
2007-06-15 14:35:00,81.11,81.12,81.06,81.07,22700.0,46.8774,46.8831,46.8485,46.8542,22700.0
2007-06-15 14:40:00,81.06,81.07,81.04,81.07,23600.0,46.8485,46.8542,46.8369,46.8542,23600.0
2007-06-15 14:45:00,81.06,81.18,81.05,81.17,26700.0,46.8485,46.9178,46.8427,46.912,26700.0
2007-06-15 14:50:00,81.16,81.18,81.13,81.15,28400.0,46.9062,46.9178,46.8889,46.9005,28400.0
2007-06-15 14:55:00,81.16,81.18,81.12,81.18,38400.0,46.9062,46.9178,46.8831,46.9178,38400.0
2007-06-15 15:00:00,81.19,81.19,81.15,81.16,15500.0,46.9236,46.9236,46.9005,46.9062,15500.0
2007-06-15 15:05:00,81.15,81.17,81.14,81.14,21600.0,46.9005,46.912,46.8947,46.8947,21600.0
2007-06-15 15:10:00,81.15,81.2,81.15,81.18,62200.0,46.9005,46.9294,46.9005,46.9178,62200.0
2007-06-15 15:15:00,81.2,81.22,81.12,81.15,32200.0,46.9294,46.9409,46.8831,46.9005,32200.0
2007-06-15 15:20:00,81.15,81.21,81.14,81.21,45300.0,46.9005,46.9351,46.8947,46.9351,45300.0
2007-06-15 15:25:00,81.21,81.21,81.16,81.18,23500.0,46.9351,46.9351,46.9062,46.9178,23500.0
2007-06-15 15:30:00,81.17,81.2,81.16,81.17,38000.0,46.912,46.9294,46.9062,46.912,38000.0
2007-06-15 15:35:00,81.17,81.17,81.09,81.1,19000.0,46.912,46.912,46.8658,46.8716,19000.0
2007-06-15 15:40:00,81.09,81.09,81.03,81.05,35700.0,46.8658,46.8658,46.8311,46.8427,35700.0
2007-06-15 15:45:00,81.05,81.1,81.05,81.08,107400.0,46.8427,46.8716,46.8427,46.86,107400.0
2007-06-15 15:50:00,81.08,81.08,81.02,81.04,84000.0,46.86,46.86,46.8253,46.8369,84000.0
2007-06-15 15:55:00,81.04,81.09,81.01,81.05,101100.0,46.8369,46.8658,46.8196,46.8427,101100.0
2007-06-18 09:30:00,81.41,81.48,81.4,81.45,42100.0,47.0507,47.0912,47.045,47.0739,42100.0
2007-06-18 09:35:00,81.45,81.46,81.37,81.39,152500.0,47.0739,47.0796,47.0276,47.0392,152500.0
2007-06-18 09:40:00,81.38,81.47,81.34,81.39,139300.0,47.0334,47.0854,47.0103,47.0392,139300.0
2007-06-18 09:45:00,81.41,81.42,81.31,81.36,91800.0,47.0507,47.0565,46.9929,47.0218,91800.0
2007-06-18 09:50:00,81.34,81.38,81.33,81.37,63600.0,47.0103,47.0334,47.0045,47.0276,63600.0
2007-06-18 09:55:00,81.37,81.37,81.31,81.33,49400.0,47.0276,47.0276,46.9929,47.0045,49400.0
2007-06-18 10:00:00,81.34,81.34,81.15,81.16,88200.0,47.0103,47.0103,46.9005,46.9062,88200.0
2007-06-18 10:05:00,81.16,81.18,81.11,81.15,81100.0,46.9062,46.9178,46.8774,46.9005,81100.0
2007-06-18 10:10:00,81.15,81.19,81.13,81.19,45600.0,46.9005,46.9236,46.8889,46.9236,45600.0
2007-06-18 10:15:00,81.2,81.2,81.11,81.11,58400.0,46.9294,46.9294,46.8774,46.8774,58400.0
2007-06-18 10:20:00,81.1,81.12,81.04,81.07,113600.0,46.8716,46.8831,46.8369,46.8542,113600.0
2007-06-18 10:25:00,81.08,81.09,81.03,81.05,143700.0,46.86,46.8658,46.8311,46.8427,143700.0
2007-06-18 10:30:00,81.06,81.07,81.03,81.05,119400.0,46.8485,46.8542,46.8311,46.8427,119400.0
2007-06-18 10:35:00,81.05,81.15,81.05,81.15,63700.0,46.8427,46.9005,46.8427,46.9005,63700.0
2007-06-18 10:40:00,81.15,81.18,81.13,81.15,179400.0,46.9005,46.9178,46.8889,46.9005,179400.0
2007-06-18 10:45:00,81.17,81.18,81.13,81.14,16500.0,46.912,46.9178,46.8889,46.8947,16500.0
2007-06-18 10:50:00,81.13,81.16,81.13,81.13,37100.0,46.8889,46.9062,46.8889,46.8889,37100.0
2007-06-18 10:55:00,81.14,81.14,81.07,81.1,24700.0,46.8947,46.8947,46.8542,46.8716,24700.0
2007-06-18 11:00:00,81.1,81.1,80.98,81.02,32500.0,46.8716,46.8716,46.8022,46.8253,32500.0
2007-06-18 11:05:00,81.01,81.05,81.01,81.05,15900.0,46.8196,46.8427,46.8196,46.8427,15900.0
2007-06-18 11:10:00,81.05,81.05,81.02,81.03,17200.0,46.8427,46.8427,46.8253,46.8311,17200.0
2007-06-18 11:15:00,81.04,81.11,81.03,81.11,51200.0,46.8369,46.8774,46.8311,46.8774,51200.0
2007-06-18 11:20:00,81.13,81.18,81.13,81.16,10200.0,46.8889,46.9178,46.8889,46.9062,10200.0
2007-06-18 11:25:00,81.16,81.23,81.16,81.2,98100.0,46.9062,46.9467,46.9062,46.9294,98100.0
2007-06-18 11:30:00,81.2,81.22,81.18,81.2,110100.0,46.9294,46.9409,46.9178,46.9294,110100.0
2007-06-18 11:35:00,81.21,81.23,81.19,81.2,79000.0,46.9351,46.9467,46.9236,46.9294,79000.0
2007-06-18 11:40:00,81.2,81.26,81.2,81.25,36600.0,46.9294,46.964,46.9294,46.9583,36600.0
2007-06-18 11:45:00,81.25,81.26,81.17,81.19,50000.0,46.9583,46.964,46.912,46.9236,50000.0
2007-06-18 11:50:00,81.19,81.19,81.16,81.19,19000.0,46.9236,46.9236,46.9062,46.9236,19000.0
2007-06-18 11:55:00,81.19,81.24,81.19,81.23,16900.0,46.9236,46.9525,46.9236,46.9467,16900.0
2007-06-18 12:00:00,81.23,81.23,81.18,81.19,61000.0,46.9467,46.9467,46.9178,46.9236,61000.0
2007-06-18 12:05:00,81.2,81.22,81.19,81.22,23200.0,46.9294,46.9409,46.9236,46.9409,23200.0
2007-06-18 12:10:00,81.19,81.22,81.19,81.22,14800.0,46.9236,46.9409,46.9236,46.9409,14800.0
2007-06-18 12:15:00,81.23,81.23,81.19,81.2,31300.0,46.9467,46.9467,46.9236,46.9294,31300.0
2007-06-18 12:20:00,81.2,81.24,81.17,81.18,90100.0,46.9294,46.9525,46.912,46.9178,90100.0
2007-06-18 12:25:00,81.18,81.2,81.17,81.19,62700.0,46.9178,46.9294,46.912,46.9236,62700.0
2007-06-18 12:30:00,81.17,81.2,81.16,81.19,47300.0,46.912,46.9294,46.9062,46.9236,47300.0
2007-06-18 12:35:00,81.2,81.23,81.2,81.23,20200.0,46.9294,46.9467,46.9294,46.9467,20200.0
2007-06-18 12:40:00,81.23,81.31,81.23,81.29,65800.0,46.9467,46.9929,46.9467,46.9814,65800.0
2007-06-18 12:45:00,81.3,81.3,81.28,81.28,38700.0,46.9872,46.9872,46.9756,46.9756,38700.0
2007-06-18 12:50:00,81.28,81.32,81.28,81.29,25100.0,46.9756,46.9987,46.9756,46.9814,25100.0
2007-06-18 12:55:00,81.29,81.31,81.27,81.28,14200.0,46.9814,46.9929,46.9698,46.9756,14200.0
2007-06-18 13:00:00,81.27,81.28,81.2,81.26,56300.0,46.9698,46.9756,46.9294,46.964,56300.0
2007-06-18 13:05:00,81.27,81.3,81.26,81.29,11600.0,46.9698,46.9872,46.964,46.9814,11600.0
2007-06-18 13:10:00,81.29,81.34,81.27,81.34,25200.0,46.9814,47.0103,46.9698,47.0103,25200.0
2007-06-18 13:15:00,81.35,81.37,81.32,81.35,23800.0,47.0161,47.0276,46.9987,47.0161,23800.0
2007-06-18 13:20:00,81.35,81.36,81.31,81.35,31500.0,47.0161,47.0218,46.9929,47.0161,31500.0
2007-06-18 13:25:00,81.35,81.35,81.33,81.34,21400.0,47.0161,47.0161,47.0045,47.0103,21400.0
2007-06-18 13:30:00,81.35,81.37,81.33,81.34,31400.0,47.0161,47.0276,47.0045,47.0103,31400.0
2007-06-18 13:35:00,81.34,81.35,81.32,81.32,30200.0,47.0103,47.0161,46.9987,46.9987,30200.0
2007-06-18 13:40:00,81.31,81.31,81.26,81.27,32000.0,46.9929,46.9929,46.964,46.9698,32000.0
2007-06-18 13:45:00,81.26,81.27,81.22,81.26,29200.0,46.964,46.9698,46.9409,46.964,29200.0
2007-06-18 13:50:00,81.25,81.26,81.23,81.26,30600.0,46.9583,46.964,46.9467,46.964,30600.0
2007-06-18 13:55:00,81.25,81.28,81.24,81.27,19600.0,46.9583,46.9756,46.9525,46.9698,19600.0
2007-06-18 14:00:00,81.26,81.3,81.23,81.25,35800.0,46.964,46.9872,46.9467,46.9583,35800.0
2007-06-18 14:05:00,81.24,81.28,81.22,81.28,46200.0,46.9525,46.9756,46.9409,46.9756,46200.0
2007-06-18 14:10:00,81.27,81.29,81.26,81.29,9800.0,46.9698,46.9814,46.964,46.9814,9800.0
2007-06-18 14:15:00,81.27,81.3,81.26,81.3,36000.0,46.9698,46.9872,46.964,46.9872,36000.0
2007-06-18 14:20:00,81.3,81.34,81.28,81.34,23500.0,46.9872,47.0103,46.9756,47.0103,23500.0
2007-06-18 14:25:00,81.34,81.36,81.3,81.34,101600.0,47.0103,47.0218,46.9872,47.0103,101600.0
2007-06-18 14:30:00,81.34,81.36,81.31,81.33,17000.0,47.0103,47.0218,46.9929,47.0045,17000.0
2007-06-18 14:35:00,81.33,81.37,81.32,81.37,22200.0,47.0045,47.0276,46.9987,47.0276,22200.0
2007-06-18 14:40:00,81.37,81.37,81.31,81.32,38600.0,47.0276,47.0276,46.9929,46.9987,38600.0
2007-06-18 14:45:00,81.32,81.34,81.31,81.32,21200.0,46.9987,47.0103,46.9929,46.9987,21200.0
2007-06-18 14:50:00,81.32,81.33,81.26,81.27,40900.0,46.9987,47.0045,46.964,46.9698,40900.0
2007-06-18 14:55:00,81.26,81.31,81.21,81.3,54400.0,46.964,46.9929,46.9351,46.9872,54400.0
2007-06-18 15:00:00,81.31,81.33,81.28,81.33,11500.0,46.9929,47.0045,46.9756,47.0045,11500.0
2007-06-18 15:05:00,81.33,81.33,81.31,81.31,35700.0,47.0045,47.0045,46.9929,46.9929,35700.0
2007-06-18 15:10:00,81.32,81.34,81.29,81.32,43800.0,46.9987,47.0103,46.9814,46.9987,43800.0
2007-06-18 15:15:00,81.33,81.33,81.28,81.28,53400.0,47.0045,47.0045,46.9756,46.9756,53400.0
2007-06-18 15:20:00,81.28,81.28,81.26,81.27,89000.0,46.9756,46.9756,46.964,46.9698,89000.0
2007-06-18 15:25:00,81.26,81.26,81.2,81.21,192300.0,46.964,46.964,46.9294,46.9351,192300.0
2007-06-18 15:30:00,81.21,81.27,81.19,81.21,96400.0,46.9351,46.9698,46.9236,46.9351,96400.0
2007-06-18 15:35:00,81.21,81.24,81.18,81.21,33500.0,46.9351,46.9525,46.9178,46.9351,33500.0
2007-06-18 15:40:00,81.21,81.25,81.2,81.25,23100.0,46.9351,46.9583,46.9294,46.9583,23100.0
2007-06-18 15:45:00,81.24,81.25,81.23,81.24,36700.0,46.9525,46.9583,46.9467,46.9525,36700.0
2007-06-18 15:50:00,81.23,81.24,81.16,81.18,44300.0,46.9467,46.9525,46.9062,46.9178,44300.0
2007-06-18 15:55:00,81.18,81.24,81.15,81.23,147400.0,46.9178,46.9525,46.9005,46.9467,147400.0
2007-06-19 09:30:00,81.12,81.19,81.12,81.15,85800.0,46.8831,46.9236,46.8831,46.9005,85800.0
2007-06-19 09:35:00,81.15,81.16,81.12,81.13,87400.0,46.9005,46.9062,46.8831,46.8889,87400.0
2007-06-19 09:40:00,81.12,81.17,81.1,81.14,100200.0,46.8831,46.912,46.8716,46.8947,100200.0
2007-06-19 09:45:00,81.14,81.16,81.0,81.01,69500.0,46.8947,46.9062,46.8138,46.8196,69500.0
2007-06-19 09:50:00,81.02,81.06,80.98,81.01,311700.0,46.8253,46.8485,46.8022,46.8196,311700.0
2007-06-19 09:55:00,81.01,81.05,80.98,81.05,49000.0,46.8196,46.8427,46.8022,46.8427,49000.0
2007-06-19 10:00:00,81.03,81.09,81.0,81.06,44600.0,46.8311,46.8658,46.8138,46.8485,44600.0
2007-06-19 10:05:00,81.05,81.07,81.0,81.0,28900.0,46.8427,46.8542,46.8138,46.8138,28900.0
2007-06-19 10:10:00,81.0,81.03,80.98,80.99,48000.0,46.8138,46.8311,46.8022,46.808,48000.0
2007-06-19 10:15:00,80.98,81.06,80.98,81.06,39200.0,46.8022,46.8485,46.8022,46.8485,39200.0
2007-06-19 10:20:00,81.06,81.13,81.04,81.12,21000.0,46.8485,46.8889,46.8369,46.8831,21000.0
2007-06-19 10:25:00,81.11,81.15,81.08,81.12,60300.0,46.8774,46.9005,46.86,46.8831,60300.0
2007-06-19 10:30:00,81.14,81.21,81.14,81.2,79900.0,46.8947,46.9351,46.8947,46.9294,79900.0
2007-06-19 10:35:00,81.2,81.25,81.16,81.17,53600.0,46.9294,46.9583,46.9062,46.912,53600.0
2007-06-19 10:40:00,81.18,81.18,81.15,81.17,24700.0,46.9178,46.9178,46.9005,46.912,24700.0
2007-06-19 10:45:00,81.17,81.18,81.12,81.14,49100.0,46.912,46.9178,46.8831,46.8947,49100.0
2007-06-19 10:50:00,81.15,81.17,81.13,81.15,31300.0,46.9005,46.912,46.8889,46.9005,31300.0
2007-06-19 10:55:00,81.15,81.22,81.15,81.16,49300.0,46.9005,46.9409,46.9005,46.9062,49300.0
2007-06-19 11:00:00,81.18,81.19,81.12,81.12,61000.0,46.9178,46.9236,46.8831,46.8831,61000.0
2007-06-19 11:05:00,81.13,81.17,81.1,81.14,30500.0,46.8889,46.912,46.8716,46.8947,30500.0
2007-06-19 11:10:00,81.14,81.18,81.13,81.15,47000.0,46.8947,46.9178,46.8889,46.9005,47000.0
2007-06-19 11:15:00,81.16,81.19,81.14,81.18,17600.0,46.9062,46.9236,46.8947,46.9178,17600.0
2007-06-19 11:20:00,81.17,81.17,81.13,81.14,21500.0,46.912,46.912,46.8889,46.8947,21500.0
2007-06-19 11:25:00,81.15,81.15,81.06,81.11,39300.0,46.9005,46.9005,46.8485,46.8774,39300.0
2007-06-19 11:30:00,81.11,81.11,81.04,81.09,40900.0,46.8774,46.8774,46.8369,46.8658,40900.0
2007-06-19 11:35:00,81.09,81.09,81.03,81.06,42300.0,46.8658,46.8658,46.8311,46.8485,42300.0
2007-06-19 11:40:00,81.05,81.07,81.03,81.06,29200.0,46.8427,46.8542,46.8311,46.8485,29200.0
2007-06-19 11:45:00,81.07,81.1,81.05,81.1,27800.0,46.8542,46.8716,46.8427,46.8716,27800.0
2007-06-19 11:50:00,81.1,81.13,81.08,81.11,22100.0,46.8716,46.8889,46.86,46.8774,22100.0
2007-06-19 11:55:00,81.11,81.14,81.09,81.13,5700.0,46.8774,46.8947,46.8658,46.8889,5700.0
2007-06-19 12:00:00,81.14,81.21,81.13,81.21,34000.0,46.8947,46.9351,46.8889,46.9351,34000.0
2007-06-19 12:05:00,81.21,81.3,81.21,81.29,23300.0,46.9351,46.9872,46.9351,46.9814,23300.0
2007-06-19 12:10:00,81.29,81.35,81.26,81.35,17400.0,46.9814,47.0161,46.964,47.0161,17400.0
2007-06-19 12:15:00,81.34,81.35,81.25,81.26,40000.0,47.0103,47.0161,46.9583,46.964,40000.0
2007-06-19 12:20:00,81.28,81.3,81.26,81.3,54200.0,46.9756,46.9872,46.964,46.9872,54200.0
2007-06-19 12:25:00,81.29,81.3,81.27,81.28,18900.0,46.9814,46.9872,46.9698,46.9756,18900.0
2007-06-19 12:30:00,81.28,81.29,81.27,81.28,10700.0,46.9756,46.9814,46.9698,46.9756,10700.0
2007-06-19 12:35:00,81.28,81.32,81.26,81.3,23000.0,46.9756,46.9987,46.964,46.9872,23000.0
2007-06-19 12:40:00,81.29,81.29,81.28,81.29,5300.0,46.9814,46.9814,46.9756,46.9814,5300.0
2007-06-19 12:45:00,81.28,81.31,81.26,81.3,26900.0,46.9756,46.9929,46.964,46.9872,26900.0
2007-06-19 12:50:00,81.3,81.35,81.3,81.34,48700.0,46.9872,47.0161,46.9872,47.0103,48700.0
2007-06-19 12:55:00,81.32,81.32,81.3,81.32,21700.0,46.9987,46.9987,46.9872,46.9987,21700.0
2007-06-19 13:00:00,81.32,81.33,81.29,81.3,17900.0,46.9987,47.0045,46.9814,46.9872,17900.0
2007-06-19 13:05:00,81.3,81.31,81.27,81.28,36900.0,46.9872,46.9929,46.9698,46.9756,36900.0
2007-06-19 13:10:00,81.28,81.3,81.24,81.29,13900.0,46.9756,46.9872,46.9525,46.9814,13900.0
2007-06-19 13:15:00,81.3,81.32,81.29,81.31,14000.0,46.9872,46.9987,46.9814,46.9929,14000.0
2007-06-19 13:20:00,81.32,81.42,81.29,81.31,45300.0,46.9987,47.0565,46.9814,46.9929,45300.0
2007-06-19 13:25:00,81.32,81.32,81.26,81.28,23300.0,46.9987,46.9987,46.964,46.9756,23300.0
2007-06-19 13:30:00,81.29,81.32,81.26,81.27,58400.0,46.9814,46.9987,46.964,46.9698,58400.0
2007-06-19 13:35:00,81.27,81.27,81.22,81.25,12500.0,46.9698,46.9698,46.9409,46.9583,12500.0
2007-06-19 13:40:00,81.26,81.31,81.25,81.29,6700.0,46.964,46.9929,46.9583,46.9814,6700.0
2007-06-19 13:45:00,81.29,81.31,81.26,81.29,19600.0,46.9814,46.9929,46.964,46.9814,19600.0
2007-06-19 13:50:00,81.29,81.29,81.23,81.24,22400.0,46.9814,46.9814,46.9467,46.9525,22400.0
2007-06-19 13:55:00,81.25,81.28,81.24,81.26,13800.0,46.9583,46.9756,46.9525,46.964,13800.0
2007-06-19 14:00:00,81.25,81.26,81.18,81.18,31700.0,46.9583,46.964,46.9178,46.9178,31700.0
2007-06-19 14:05:00,81.19,81.26,81.19,81.24,51400.0,46.9236,46.964,46.9236,46.9525,51400.0
2007-06-19 14:10:00,81.25,81.33,81.23,81.31,50100.0,46.9583,47.0045,46.9467,46.9929,50100.0
2007-06-19 14:15:00,81.31,81.36,81.31,81.33,28900.0,46.9929,47.0218,46.9929,47.0045,28900.0
2007-06-19 14:20:00,81.33,81.33,81.28,81.32,22600.0,47.0045,47.0045,46.9756,46.9987,22600.0
2007-06-19 14:25:00,81.33,81.33,81.29,81.3,58800.0,47.0045,47.0045,46.9814,46.9872,58800.0
2007-06-19 14:30:00,81.3,81.31,81.21,81.25,42400.0,46.9872,46.9929,46.9351,46.9583,42400.0
2007-06-19 14:35:00,81.25,81.3,81.22,81.29,25400.0,46.9583,46.9872,46.9409,46.9814,25400.0
2007-06-19 14:40:00,81.26,81.3,81.23,81.24,40600.0,46.964,46.9872,46.9467,46.9525,40600.0
2007-06-19 14:45:00,81.25,81.28,81.25,81.27,23100.0,46.9583,46.9756,46.9583,46.9698,23100.0
2007-06-19 14:50:00,81.26,81.3,81.23,81.29,59400.0,46.964,46.9872,46.9467,46.9814,59400.0
2007-06-19 14:55:00,81.29,81.31,81.24,81.26,46600.0,46.9814,46.9929,46.9525,46.964,46600.0
2007-06-19 15:00:00,81.26,81.29,81.21,81.29,38500.0,46.964,46.9814,46.9351,46.9814,38500.0
2007-06-19 15:05:00,81.27,81.34,81.23,81.34,30200.0,46.9698,47.0103,46.9467,47.0103,30200.0
2007-06-19 15:10:00,81.33,81.33,81.29,81.32,20700.0,47.0045,47.0045,46.9814,46.9987,20700.0
2007-06-19 15:15:00,81.32,81.34,81.3,81.33,21500.0,46.9987,47.0103,46.9872,47.0045,21500.0
2007-06-19 15:20:00,81.34,81.37,81.3,81.33,22600.0,47.0103,47.0276,46.9872,47.0045,22600.0
2007-06-19 15:25:00,81.33,81.33,81.3,81.31,24700.0,47.0045,47.0045,46.9872,46.9929,24700.0
2007-06-19 15:30:00,81.31,81.36,81.3,81.34,47100.0,46.9929,47.0218,46.9872,47.0103,47100.0
2007-06-19 15:35:00,81.34,81.36,81.31,81.35,35500.0,47.0103,47.0218,46.9929,47.0161,35500.0
2007-06-19 15:40:00,81.36,81.37,81.32,81.34,43700.0,47.0218,47.0276,46.9987,47.0103,43700.0
2007-06-19 15:45:00,81.33,81.36,81.31,81.34,63800.0,47.0045,47.0218,46.9929,47.0103,63800.0
2007-06-19 15:50:00,81.33,81.35,81.3,81.33,147200.0,47.0045,47.0161,46.9872,47.0045,147200.0
2007-06-19 15:55:00,81.34,81.34,81.29,81.33,53700.0,47.0103,47.0103,46.9814,47.0045,53700.0
2007-06-20 09:30:00,81.67,81.74,81.66,81.68,296100.0,47.201,47.2415,47.1952,47.2068,296100.0
2007-06-20 09:35:00,81.69,81.69,81.62,81.65,54700.0,47.2126,47.2126,47.1721,47.1894,54700.0
2007-06-20 09:40:00,81.64,81.7,81.6,81.64,49300.0,47.1837,47.2183,47.1605,47.1837,49300.0
2007-06-20 09:45:00,81.64,81.64,81.4,81.41,185700.0,47.1837,47.1837,47.045,47.0507,185700.0
2007-06-20 09:50:00,81.41,81.49,81.4,81.44,54300.0,47.0507,47.097,47.045,47.0681,54300.0
2007-06-20 09:55:00,81.42,81.47,81.4,81.41,67200.0,47.0565,47.0854,47.045,47.0507,67200.0
2007-06-20 10:00:00,81.42,81.42,81.26,81.26,119500.0,47.0565,47.0565,46.964,46.964,119500.0
2007-06-20 10:05:00,81.25,81.36,81.25,81.36,46600.0,46.9583,47.0218,46.9583,47.0218,46600.0
2007-06-20 10:10:00,81.36,81.37,81.3,81.35,34700.0,47.0218,47.0276,46.9872,47.0161,34700.0
2007-06-20 10:15:00,81.38,81.41,81.33,81.41,37100.0,47.0334,47.0507,47.0045,47.0507,37100.0
2007-06-20 10:20:00,81.41,81.43,81.38,81.39,22200.0,47.0507,47.0623,47.0334,47.0392,22200.0
2007-06-20 10:25:00,81.37,81.45,81.35,81.44,36000.0,47.0276,47.0739,47.0161,47.0681,36000.0
2007-06-20 10:30:00,81.45,81.54,81.42,81.52,57700.0,47.0739,47.1259,47.0565,47.1143,57700.0
2007-06-20 10:35:00,81.52,81.53,81.45,81.48,27500.0,47.1143,47.1201,47.0739,47.0912,27500.0
2007-06-20 10:40:00,81.48,81.59,81.48,81.53,69000.0,47.0912,47.1548,47.0912,47.1201,69000.0
2007-06-20 10:45:00,81.53,81.53,81.46,81.5,18000.0,47.1201,47.1201,47.0796,47.1028,18000.0
2007-06-20 10:50:00,81.5,81.5,81.41,81.45,67000.0,47.1028,47.1028,47.0507,47.0739,67000.0
2007-06-20 10:55:00,81.45,81.48,81.44,81.47,37100.0,47.0739,47.0912,47.0681,47.0854,37100.0
2007-06-20 11:00:00,81.46,81.48,81.38,81.41,48800.0,47.0796,47.0912,47.0334,47.0507,48800.0
2007-06-20 11:05:00,81.41,81.43,81.36,81.38,30700.0,47.0507,47.0623,47.0218,47.0334,30700.0
2007-06-20 11:10:00,81.38,81.41,81.3,81.35,31100.0,47.0334,47.0507,46.9872,47.0161,31100.0
2007-06-20 11:15:00,81.37,81.37,81.32,81.37,23300.0,47.0276,47.0276,46.9987,47.0276,23300.0
2007-06-20 11:20:00,81.36,81.43,81.35,81.35,44400.0,47.0218,47.0623,47.0161,47.0161,44400.0
2007-06-20 11:25:00,81.36,81.48,81.33,81.46,77900.0,47.0218,47.0912,47.0045,47.0796,77900.0
2007-06-20 11:30:00,81.45,81.47,81.38,81.38,25600.0,47.0739,47.0854,47.0334,47.0334,25600.0
2007-06-20 11:35:00,81.38,81.38,81.25,81.3,88300.0,47.0334,47.0334,46.9583,46.9872,88300.0
2007-06-20 11:40:00,81.31,81.31,81.27,81.3,21000.0,46.9929,46.9929,46.9698,46.9872,21000.0
2007-06-20 11:45:00,81.28,81.38,81.27,81.37,76700.0,46.9756,47.0334,46.9698,47.0276,76700.0
2007-06-20 11:50:00,81.37,81.41,81.35,81.38,51300.0,47.0276,47.0507,47.0161,47.0334,51300.0
2007-06-20 11:55:00,81.37,81.37,81.25,81.33,32300.0,47.0276,47.0276,46.9583,47.0045,32300.0
2007-06-20 12:00:00,81.31,81.33,81.22,81.22,35300.0,46.9929,47.0045,46.9409,46.9409,35300.0
2007-06-20 12:05:00,81.21,81.24,81.14,81.18,48800.0,46.9351,46.9525,46.8947,46.9178,48800.0
2007-06-20 12:10:00,81.19,81.28,81.16,81.24,54600.0,46.9236,46.9756,46.9062,46.9525,54600.0
2007-06-20 12:15:00,81.25,81.29,81.25,81.29,29800.0,46.9583,46.9814,46.9583,46.9814,29800.0
2007-06-20 12:20:00,81.3,81.34,81.28,81.28,27700.0,46.9872,47.0103,46.9756,46.9756,27700.0
2007-06-20 12:25:00,81.29,81.32,81.27,81.31,13100.0,46.9814,46.9987,46.9698,46.9929,13100.0
2007-06-20 12:30:00,81.31,81.35,81.3,81.35,21400.0,46.9929,47.0161,46.9872,47.0161,21400.0
2007-06-20 12:35:00,81.33,81.4,81.33,81.36,34900.0,47.0045,47.045,47.0045,47.0218,34900.0
2007-06-20 12:40:00,81.37,81.38,81.33,81.37,13300.0,47.0276,47.0334,47.0045,47.0276,13300.0
2007-06-20 12:45:00,81.37,81.39,81.36,81.39,35200.0,47.0276,47.0392,47.0218,47.0392,35200.0
2007-06-20 12:50:00,81.38,81.39,81.34,81.35,15100.0,47.0334,47.0392,47.0103,47.0161,15100.0
2007-06-20 12:55:00,81.34,81.36,81.32,81.35,31600.0,47.0103,47.0218,46.9987,47.0161,31600.0
2007-06-20 13:00:00,81.34,81.35,81.3,81.33,23900.0,47.0103,47.0161,46.9872,47.0045,23900.0
2007-06-20 13:05:00,81.34,81.35,81.25,81.25,18700.0,47.0103,47.0161,46.9583,46.9583,18700.0
2007-06-20 13:10:00,81.22,81.27,81.12,81.15,60500.0,46.9409,46.9698,46.8831,46.9005,60500.0
2007-06-20 13:15:00,81.15,81.21,81.15,81.18,31100.0,46.9005,46.9351,46.9005,46.9178,31100.0
2007-06-20 13:20:00,81.19,81.2,81.06,81.07,132200.0,46.9236,46.9294,46.8485,46.8542,132200.0
2007-06-20 13:25:00,81.08,81.1,81.03,81.09,93100.0,46.86,46.8716,46.8311,46.8658,93100.0
2007-06-20 13:30:00,81.09,81.14,81.08,81.13,27100.0,46.8658,46.8947,46.86,46.8889,27100.0
2007-06-20 13:35:00,81.13,81.16,81.12,81.13,22800.0,46.8889,46.9062,46.8831,46.8889,22800.0
2007-06-20 13:40:00,81.13,81.15,81.1,81.14,36200.0,46.8889,46.9005,46.8716,46.8947,36200.0
2007-06-20 13:45:00,81.14,81.15,81.11,81.15,30000.0,46.8947,46.9005,46.8774,46.9005,30000.0
2007-06-20 13:50:00,81.14,81.15,81.12,81.13,15900.0,46.8947,46.9005,46.8831,46.8889,15900.0
2007-06-20 13:55:00,81.13,81.16,81.1,81.12,20600.0,46.8889,46.9062,46.8716,46.8831,20600.0
2007-06-20 14:00:00,81.13,81.16,81.11,81.15,14600.0,46.8889,46.9062,46.8774,46.9005,14600.0
2007-06-20 14:05:00,81.14,81.24,81.14,81.24,171000.0,46.8947,46.9525,46.8947,46.9525,171000.0
2007-06-20 14:10:00,81.25,81.25,81.16,81.17,31800.0,46.9583,46.9583,46.9062,46.912,31800.0
2007-06-20 14:15:00,81.16,81.2,81.13,81.15,16200.0,46.9062,46.9294,46.8889,46.9005,16200.0
2007-06-20 14:20:00,81.14,81.14,81.03,81.05,50200.0,46.8947,46.8947,46.8311,46.8427,50200.0
2007-06-20 14:25:00,81.03,81.08,80.98,81.05,84000.0,46.8311,46.86,46.8022,46.8427,84000.0
2007-06-20 14:30:00,81.04,81.06,81.01,81.05,30500.0,46.8369,46.8485,46.8196,46.8427,30500.0
2007-06-20 14:35:00,81.04,81.04,80.83,80.86,154900.0,46.8369,46.8369,46.7155,46.7329,154900.0
2007-06-20 14:40:00,80.88,80.9,80.76,80.86,80400.0,46.7444,46.756,46.6751,46.7329,80400.0
2007-06-20 14:45:00,80.86,80.94,80.84,80.94,48400.0,46.7329,46.7791,46.7213,46.7791,48400.0
2007-06-20 14:50:00,80.94,80.99,80.91,80.97,24600.0,46.7791,46.808,46.7618,46.7964,24600.0
2007-06-20 14:55:00,80.97,80.98,80.88,80.91,33700.0,46.7964,46.8022,46.7444,46.7618,33700.0
2007-06-20 15:00:00,80.91,80.92,80.75,80.8,53400.0,46.7618,46.7675,46.6693,46.6982,53400.0
2007-06-20 15:05:00,80.81,80.85,80.73,80.79,39500.0,46.704,46.7271,46.6577,46.6924,39500.0
2007-06-20 15:10:00,80.77,80.89,80.76,80.81,40600.0,46.6808,46.7502,46.6751,46.704,40600.0
2007-06-20 15:15:00,80.81,80.87,80.77,80.77,39800.0,46.704,46.7386,46.6808,46.6808,39800.0
2007-06-20 15:20:00,80.77,80.8,80.7,80.72,63300.0,46.6808,46.6982,46.6404,46.652,63300.0
2007-06-20 15:25:00,80.72,80.79,80.7,80.73,36500.0,46.652,46.6924,46.6404,46.6577,36500.0
2007-06-20 15:30:00,80.74,80.75,80.57,80.61,86500.0,46.6635,46.6693,46.5653,46.5884,86500.0
2007-06-20 15:35:00,80.6,80.67,80.43,80.45,259600.0,46.5826,46.6231,46.4843,46.4959,259600.0
2007-06-20 15:40:00,80.46,80.55,80.44,80.55,145500.0,46.5017,46.5537,46.4901,46.5537,145500.0
2007-06-20 15:45:00,80.55,80.59,80.49,80.49,196000.0,46.5537,46.5768,46.519,46.519,196000.0
2007-06-20 15:50:00,80.47,80.54,80.44,80.5,111000.0,46.5075,46.5479,46.4901,46.5248,111000.0
2007-06-20 15:55:00,80.5,80.51,80.4,80.4,104100.0,46.5248,46.5306,46.467,46.467,104100.0
2007-06-21 09:30:00,80.5,80.59,80.48,80.56,140800.0,46.5248,46.5768,46.5132,46.5595,140800.0
2007-06-21 09:35:00,80.56,80.66,80.44,80.47,127100.0,46.5595,46.6173,46.4901,46.5075,127100.0
2007-06-21 09:40:00,80.47,80.54,80.42,80.43,60700.0,46.5075,46.5479,46.4786,46.4843,60700.0
2007-06-21 09:45:00,80.42,80.47,80.4,80.43,89600.0,46.4786,46.5075,46.467,46.4843,89600.0
2007-06-21 09:50:00,80.44,80.5,80.43,80.48,36800.0,46.4901,46.5248,46.4843,46.5132,36800.0
2007-06-21 09:55:00,80.47,80.48,80.27,80.3,112100.0,46.5075,46.5132,46.3919,46.4092,112100.0
2007-06-21 10:00:00,80.3,80.42,80.26,80.33,102000.0,46.4092,46.4786,46.3861,46.4266,102000.0
2007-06-21 10:05:00,80.33,80.4,80.31,80.36,58600.0,46.4266,46.467,46.415,46.4439,58600.0
2007-06-21 10:10:00,80.39,80.42,80.35,80.39,58000.0,46.4612,46.4786,46.4381,46.4612,58000.0
2007-06-21 10:15:00,80.39,80.57,80.39,80.57,122300.0,46.4612,46.5653,46.4612,46.5653,122300.0
2007-06-21 10:20:00,80.57,80.64,80.51,80.58,170100.0,46.5653,46.6057,46.5306,46.571,170100.0
2007-06-21 10:25:00,80.58,80.66,80.58,80.62,164000.0,46.571,46.6173,46.571,46.5942,164000.0
2007-06-21 10:30:00,80.62,80.68,80.49,80.49,348500.0,46.5942,46.6288,46.519,46.519,348500.0
2007-06-21 10:35:00,80.5,80.62,80.49,80.6,57300.0,46.5248,46.5942,46.519,46.5826,57300.0
2007-06-21 10:40:00,80.61,80.75,80.6,80.67,97200.0,46.5884,46.6693,46.5826,46.6231,97200.0
2007-06-21 10:45:00,80.65,80.71,80.59,80.66,43800.0,46.6115,46.6462,46.5768,46.6173,43800.0
2007-06-21 10:50:00,80.67,80.77,80.64,80.73,58100.0,46.6231,46.6808,46.6057,46.6577,58100.0
2007-06-21 10:55:00,80.74,80.79,80.69,80.72,117700.0,46.6635,46.6924,46.6346,46.652,117700.0
2007-06-21 11:00:00,80.72,80.83,80.72,80.78,66800.0,46.652,46.7155,46.652,46.6866,66800.0
2007-06-21 11:05:00,80.78,80.84,80.74,80.74,24000.0,46.6866,46.7213,46.6635,46.6635,24000.0
2007-06-21 11:10:00,80.73,80.84,80.71,80.74,23700.0,46.6577,46.7213,46.6462,46.6635,23700.0
2007-06-21 11:15:00,80.76,80.88,80.76,80.86,35800.0,46.6751,46.7444,46.6751,46.7329,35800.0
2007-06-21 11:20:00,80.87,80.88,80.76,80.77,32100.0,46.7386,46.7444,46.6751,46.6808,32100.0
2007-06-21 11:25:00,80.79,80.81,80.7,80.7,32600.0,46.6924,46.704,46.6404,46.6404,32600.0
2007-06-21 11:30:00,80.7,80.8,80.7,80.7,100900.0,46.6404,46.6982,46.6404,46.6404,100900.0
2007-06-21 11:35:00,80.7,80.71,80.57,80.62,98600.0,46.6404,46.6462,46.5653,46.5942,98600.0
2007-06-21 11:40:00,80.61,80.67,80.54,80.6,57400.0,46.5884,46.6231,46.5479,46.5826,57400.0
2007-06-21 11:45:00,80.6,80.64,80.55,80.56,33400.0,46.5826,46.6057,46.5537,46.5595,33400.0
2007-06-21 11:50:00,80.55,80.58,80.45,80.47,35400.0,46.5537,46.571,46.4959,46.5075,35400.0
2007-06-21 11:55:00,80.47,80.55,80.47,80.49,44700.0,46.5075,46.5537,46.5075,46.519,44700.0
2007-06-21 12:00:00,80.47,80.69,80.47,80.59,33500.0,46.5075,46.6346,46.5075,46.5768,33500.0
2007-06-21 12:05:00,80.6,80.67,80.55,80.6,40900.0,46.5826,46.6231,46.5537,46.5826,40900.0
2007-06-21 12:10:00,80.6,80.67,80.54,80.59,36300.0,46.5826,46.6231,46.5479,46.5768,36300.0
2007-06-21 12:15:00,80.58,80.6,80.53,80.56,24700.0,46.571,46.5826,46.5421,46.5595,24700.0
2007-06-21 12:20:00,80.54,80.59,80.48,80.55,47400.0,46.5479,46.5768,46.5132,46.5537,47400.0
2007-06-21 12:25:00,80.56,80.6,80.53,80.6,18300.0,46.5595,46.5826,46.5421,46.5826,18300.0
2007-06-21 12:30:00,80.59,80.59,80.47,80.54,37400.0,46.5768,46.5768,46.5075,46.5479,37400.0
2007-06-21 12:35:00,80.53,80.6,80.5,80.6,17300.0,46.5421,46.5826,46.5248,46.5826,17300.0
2007-06-21 12:40:00,80.59,80.65,80.52,80.65,38700.0,46.5768,46.6115,46.5364,46.6115,38700.0
2007-06-21 12:45:00,80.65,80.69,80.61,80.61,36700.0,46.6115,46.6346,46.5884,46.5884,36700.0
2007-06-21 12:50:00,80.62,80.64,80.53,80.55,35700.0,46.5942,46.6057,46.5421,46.5537,35700.0
2007-06-21 12:55:00,80.54,80.6,80.54,80.56,13500.0,46.5479,46.5826,46.5479,46.5595,13500.0
2007-06-21 13:00:00,80.59,80.65,80.58,80.63,22200.0,46.5768,46.6115,46.571,46.5999,22200.0
2007-06-21 13:05:00,80.62,80.8,80.62,80.78,23100.0,46.5942,46.6982,46.5942,46.6866,23100.0
2007-06-21 13:10:00,80.8,80.87,80.74,80.87,109000.0,46.6982,46.7386,46.6635,46.7386,109000.0
2007-06-21 13:15:00,80.88,80.92,80.81,80.89,155600.0,46.7444,46.7675,46.704,46.7502,155600.0
2007-06-21 13:20:00,80.9,80.93,80.86,80.9,18400.0,46.756,46.7733,46.7329,46.756,18400.0
2007-06-21 13:25:00,80.88,80.99,80.88,80.99,36800.0,46.7444,46.808,46.7444,46.808,36800.0
2007-06-21 13:30:00,81.0,81.06,80.95,81.01,39500.0,46.8138,46.8485,46.7849,46.8196,39500.0
2007-06-21 13:35:00,81.02,81.08,81.0,81.02,42200.0,46.8253,46.86,46.8138,46.8253,42200.0
2007-06-21 13:40:00,81.04,81.1,81.03,81.07,28600.0,46.8369,46.8716,46.8311,46.8542,28600.0
2007-06-21 13:45:00,81.1,81.13,81.04,81.05,40800.0,46.8716,46.8889,46.8369,46.8427,40800.0
2007-06-21 13:50:00,81.05,81.06,80.97,80.98,97200.0,46.8427,46.8485,46.7964,46.8022,97200.0
2007-06-21 13:55:00,80.98,81.08,80.98,81.05,71400.0,46.8022,46.86,46.8022,46.8427,71400.0
2007-06-21 14:00:00,81.06,81.1,80.96,80.98,76400.0,46.8485,46.8716,46.7907,46.8022,76400.0
2007-06-21 14:05:00,80.99,81.01,80.94,80.94,27100.0,46.808,46.8196,46.7791,46.7791,27100.0
2007-06-21 14:10:00,80.94,80.98,80.93,80.96,30200.0,46.7791,46.8022,46.7733,46.7907,30200.0
2007-06-21 14:15:00,80.97,81.08,80.97,81.07,22900.0,46.7964,46.86,46.7964,46.8542,22900.0
2007-06-21 14:20:00,81.09,81.09,81.04,81.04,31600.0,46.8658,46.8658,46.8369,46.8369,31600.0
2007-06-21 14:25:00,81.05,81.07,80.94,80.95,24300.0,46.8427,46.8542,46.7791,46.7849,24300.0
2007-06-21 14:30:00,80.95,80.98,80.88,80.91,34100.0,46.7849,46.8022,46.7444,46.7618,34100.0
2007-06-21 14:35:00,80.92,81.45,80.83,80.84,52600.0,46.7675,47.0739,46.7155,46.7213,52600.0
2007-06-21 14:40:00,80.85,80.96,80.85,80.94,46400.0,46.7271,46.7907,46.7271,46.7791,46400.0
2007-06-21 14:45:00,80.93,80.93,80.77,80.77,28900.0,46.7733,46.7733,46.6808,46.6808,28900.0
2007-06-21 14:50:00,80.78,80.9,80.78,80.83,65300.0,46.6866,46.756,46.6866,46.7155,65300.0
2007-06-21 14:55:00,80.86,80.95,80.86,80.92,36200.0,46.7329,46.7849,46.7329,46.7675,36200.0
2007-06-21 15:00:00,80.92,80.99,80.92,80.96,31200.0,46.7675,46.808,46.7675,46.7907,31200.0
2007-06-21 15:05:00,80.95,80.98,80.91,80.93,105900.0,46.7849,46.8022,46.7618,46.7733,105900.0
2007-06-21 15:10:00,80.92,80.92,80.87,80.88,26600.0,46.7675,46.7675,46.7386,46.7444,26600.0
2007-06-21 15:15:00,80.88,80.98,80.88,80.95,29600.0,46.7444,46.8022,46.7444,46.7849,29600.0
2007-06-21 15:20:00,80.94,81.01,80.94,80.99,35500.0,46.7791,46.8196,46.7791,46.808,35500.0
2007-06-21 15:25:00,80.99,81.01,80.94,80.96,45200.0,46.808,46.8196,46.7791,46.7907,45200.0
2007-06-21 15:30:00,80.96,81.04,80.95,81.02,49800.0,46.7907,46.8369,46.7849,46.8253,49800.0
2007-06-21 15:35:00,81.01,81.06,81.0,81.03,54500.0,46.8196,46.8485,46.8138,46.8311,54500.0
2007-06-21 15:40:00,81.02,81.07,80.99,81.0,46100.0,46.8253,46.8542,46.808,46.8138,46100.0
2007-06-21 15:45:00,80.99,81.0,80.95,80.97,67500.0,46.808,46.8138,46.7849,46.7964,67500.0
2007-06-21 15:50:00,80.97,81.03,80.95,80.99,54000.0,46.7964,46.8311,46.7849,46.808,54000.0
2007-06-21 15:55:00,81.0,81.06,80.97,81.06,75400.0,46.8138,46.8485,46.7964,46.8485,75400.0
2007-06-22 09:30:00,80.8,80.8,80.67,80.72,89500.0,46.6982,46.6982,46.6231,46.652,89500.0
2007-06-22 09:35:00,80.71,80.84,80.7,80.8,60400.0,46.6462,46.7213,46.6404,46.6982,60400.0
2007-06-22 09:40:00,80.8,80.83,80.7,80.7,77400.0,46.6982,46.7155,46.6404,46.6404,77400.0
2007-06-22 09:45:00,80.7,80.72,80.61,80.66,162400.0,46.6404,46.652,46.5884,46.6173,162400.0
2007-06-22 09:50:00,80.66,80.74,80.65,80.71,62500.0,46.6173,46.6635,46.6115,46.6462,62500.0
2007-06-22 09:55:00,80.67,80.79,80.65,80.74,43200.0,46.6231,46.6924,46.6115,46.6635,43200.0
2007-06-22 10:00:00,80.73,80.73,80.62,80.68,75400.0,46.6577,46.6577,46.5942,46.6288,75400.0
2007-06-22 10:05:00,80.66,80.7,80.61,80.67,63900.0,46.6173,46.6404,46.5884,46.6231,63900.0
2007-06-22 10:10:00,80.68,80.69,80.59,80.63,82100.0,46.6288,46.6346,46.5768,46.5999,82100.0
2007-06-22 10:15:00,80.62,80.67,80.6,80.65,19200.0,46.5942,46.6231,46.5826,46.6115,19200.0
2007-06-22 10:20:00,80.66,80.71,80.66,80.67,37200.0,46.6173,46.6462,46.6173,46.6231,37200.0
2007-06-22 10:25:00,80.68,80.7,80.63,80.63,64800.0,46.6288,46.6404,46.5999,46.5999,64800.0
2007-06-22 10:30:00,80.63,80.66,80.54,80.62,92000.0,46.5999,46.6173,46.5479,46.5942,92000.0
2007-06-22 10:35:00,80.62,80.64,80.56,80.61,74400.0,46.5942,46.6057,46.5595,46.5884,74400.0
2007-06-22 10:40:00,80.61,80.64,80.54,80.57,73600.0,46.5884,46.6057,46.5479,46.5653,73600.0
2007-06-22 10:45:00,80.57,80.61,80.51,80.54,62000.0,46.5653,46.5884,46.5306,46.5479,62000.0
2007-06-22 10:50:00,80.54,80.63,80.51,80.6,70500.0,46.5479,46.5999,46.5306,46.5826,70500.0
2007-06-22 10:55:00,80.62,80.65,80.54,80.54,48000.0,46.5942,46.6115,46.5479,46.5479,48000.0
2007-06-22 11:00:00,80.55,80.56,80.47,80.47,99400.0,46.5537,46.5595,46.5075,46.5075,99400.0
2007-06-22 11:05:00,80.48,80.52,80.45,80.52,38900.0,46.5132,46.5364,46.4959,46.5364,38900.0
2007-06-22 11:10:00,80.52,80.56,80.51,80.56,30400.0,46.5364,46.5595,46.5306,46.5595,30400.0
2007-06-22 11:15:00,80.56,80.56,80.44,80.48,50100.0,46.5595,46.5595,46.4901,46.5132,50100.0
2007-06-22 11:20:00,80.48,80.49,80.45,80.46,49500.0,46.5132,46.519,46.4959,46.5017,49500.0
2007-06-22 11:25:00,80.46,80.67,80.44,80.48,64400.0,46.5017,46.6231,46.4901,46.5132,64400.0
2007-06-22 11:30:00,80.47,80.55,80.47,80.54,39600.0,46.5075,46.5537,46.5075,46.5479,39600.0
2007-06-22 11:35:00,80.53,80.56,80.5,80.55,298100.0,46.5421,46.5595,46.5248,46.5537,298100.0
2007-06-22 11:40:00,80.55,80.55,80.47,80.5,219700.0,46.5537,46.5537,46.5075,46.5248,219700.0
2007-06-22 11:45:00,80.49,80.51,80.38,80.45,118800.0,46.519,46.5306,46.4554,46.4959,118800.0
2007-06-22 11:50:00,80.44,80.46,80.39,80.42,56900.0,46.4901,46.5017,46.4612,46.4786,56900.0
2007-06-22 11:55:00,80.45,80.51,80.42,80.49,31700.0,46.4959,46.5306,46.4786,46.519,31700.0
2007-06-22 12:00:00,80.48,80.5,80.46,80.5,22500.0,46.5132,46.5248,46.5017,46.5248,22500.0
2007-06-22 12:05:00,80.49,80.5,80.41,80.42,42700.0,46.519,46.5248,46.4728,46.4786,42700.0
2007-06-22 12:10:00,80.42,80.45,80.33,80.33,35800.0,46.4786,46.4959,46.4266,46.4266,35800.0
2007-06-22 12:15:00,80.33,80.39,80.23,80.27,213500.0,46.4266,46.4612,46.3688,46.3919,213500.0
2007-06-22 12:20:00,80.26,80.28,80.2,80.24,185900.0,46.3861,46.3977,46.3514,46.3745,185900.0
2007-06-22 12:25:00,80.23,80.24,79.98,80.0,356300.0,46.3688,46.3745,46.2243,46.2358,356300.0
2007-06-22 12:30:00,80.0,80.04,79.85,79.95,208800.0,46.2358,46.2589,46.1491,46.2069,208800.0
2007-06-22 12:35:00,79.94,80.05,79.93,80.03,179300.0,46.2012,46.2647,46.1954,46.2532,179300.0
2007-06-22 12:40:00,80.03,80.09,79.99,80.03,348900.0,46.2532,46.2878,46.23,46.2532,348900.0
2007-06-22 12:45:00,80.04,80.07,79.95,80.04,122100.0,46.2589,46.2763,46.2069,46.2589,122100.0
2007-06-22 12:50:00,80.02,80.07,79.97,80.01,120800.0,46.2474,46.2763,46.2185,46.2416,120800.0
2007-06-22 12:55:00,79.99,80.04,79.97,80.04,16000.0,46.23,46.2589,46.2185,46.2589,16000.0
2007-06-22 13:00:00,80.02,80.03,79.93,79.93,73500.0,46.2474,46.2532,46.1954,46.1954,73500.0
2007-06-22 13:05:00,79.91,79.96,79.8,79.85,119700.0,46.1838,46.2127,46.1202,46.1491,119700.0
2007-06-22 13:10:00,79.86,79.92,79.86,79.88,111400.0,46.1549,46.1896,46.1549,46.1665,111400.0
2007-06-22 13:15:00,79.89,80.0,79.88,79.96,47300.0,46.1723,46.2358,46.1665,46.2127,47300.0
2007-06-22 13:20:00,79.98,80.1,79.97,80.1,81000.0,46.2243,46.2936,46.2185,46.2936,81000.0
2007-06-22 13:25:00,80.09,80.19,80.07,80.15,51700.0,46.2878,46.3456,46.2763,46.3225,51700.0
2007-06-22 13:30:00,80.17,80.21,80.1,80.17,45300.0,46.3341,46.3572,46.2936,46.3341,45300.0
2007-06-22 13:35:00,80.17,80.18,80.14,80.17,34300.0,46.3341,46.3399,46.3167,46.3341,34300.0
2007-06-22 13:40:00,80.19,80.19,80.11,80.12,44400.0,46.3456,46.3456,46.2994,46.3052,44400.0
2007-06-22 13:45:00,80.12,80.17,80.12,80.15,31600.0,46.3052,46.3341,46.3052,46.3225,31600.0
2007-06-22 13:50:00,80.14,80.22,80.02,80.04,67800.0,46.3167,46.363,46.2474,46.2589,67800.0
2007-06-22 13:55:00,80.05,80.12,80.01,80.09,45200.0,46.2647,46.3052,46.2416,46.2878,45200.0
2007-06-22 14:00:00,80.1,80.1,80.0,80.03,68700.0,46.2936,46.2936,46.2358,46.2532,68700.0
2007-06-22 14:05:00,80.03,80.03,79.94,80.0,42900.0,46.2532,46.2532,46.2012,46.2358,42900.0
2007-06-22 14:10:00,80.02,80.11,80.02,80.09,41800.0,46.2474,46.2994,46.2474,46.2878,41800.0
2007-06-22 14:15:00,80.09,80.09,80.05,80.07,41500.0,46.2878,46.2878,46.2647,46.2763,41500.0
2007-06-22 14:20:00,80.07,80.12,80.01,80.03,28900.0,46.2763,46.3052,46.2416,46.2532,28900.0
2007-06-22 14:25:00,80.02,80.18,80.02,80.18,72500.0,46.2474,46.3399,46.2474,46.3399,72500.0
2007-06-22 14:30:00,80.2,80.22,80.07,80.1,52200.0,46.3514,46.363,46.2763,46.2936,52200.0
2007-06-22 14:35:00,80.11,80.19,80.08,80.13,58600.0,46.2994,46.3456,46.2821,46.311,58600.0
2007-06-22 14:40:00,80.13,80.18,80.07,80.11,62400.0,46.311,46.3399,46.2763,46.2994,62400.0
2007-06-22 14:45:00,80.13,80.15,80.1,80.12,47500.0,46.311,46.3225,46.2936,46.3052,47500.0
2007-06-22 14:50:00,80.1,80.19,80.1,80.14,54400.0,46.2936,46.3456,46.2936,46.3167,54400.0
2007-06-22 14:55:00,80.13,80.16,80.09,80.14,42100.0,46.311,46.3283,46.2878,46.3167,42100.0
2007-06-22 15:00:00,80.14,80.16,80.06,80.13,55100.0,46.3167,46.3283,46.2705,46.311,55100.0
2007-06-22 15:05:00,80.12,80.12,80.08,80.1,23500.0,46.3052,46.3052,46.2821,46.2936,23500.0
2007-06-22 15:10:00,80.1,80.13,80.07,80.09,30600.0,46.2936,46.311,46.2763,46.2878,30600.0
2007-06-22 15:15:00,80.1,80.16,80.1,80.15,21700.0,46.2936,46.3283,46.2936,46.3225,21700.0
2007-06-22 15:20:00,80.15,80.18,80.14,80.15,42200.0,46.3225,46.3399,46.3167,46.3225,42200.0
2007-06-22 15:25:00,80.15,80.16,80.01,80.01,42600.0,46.3225,46.3283,46.2416,46.2416,42600.0
2007-06-22 15:30:00,80.01,80.06,80.01,80.04,25600.0,46.2416,46.2705,46.2416,46.2589,25600.0
2007-06-22 15:35:00,80.03,80.04,79.93,79.99,148900.0,46.2532,46.2589,46.1954,46.23,148900.0
2007-06-22 15:40:00,79.98,79.99,79.87,79.88,115200.0,46.2243,46.23,46.1607,46.1665,115200.0
2007-06-22 15:45:00,79.88,79.97,79.88,79.96,180300.0,46.1665,46.2185,46.1665,46.2127,180300.0
2007-06-22 15:50:00,79.96,80.03,79.9,79.93,379500.0,46.2127,46.2532,46.178,46.1954,379500.0
2007-06-22 15:55:00,79.95,80.0,79.89,79.98,236800.0,46.2069,46.2358,46.1723,46.2243,236800.0
2007-06-25 09:30:00,80.06,80.19,80.06,80.16,79300.0,46.2705,46.3456,46.2705,46.3283,79300.0
2007-06-25 09:35:00,80.17,80.17,80.07,80.11,19900.0,46.3341,46.3341,46.2763,46.2994,19900.0
2007-06-25 09:40:00,80.09,80.12,79.92,79.98,107700.0,46.2878,46.3052,46.1896,46.2243,107700.0
2007-06-25 09:45:00,79.98,80.01,79.91,79.96,107300.0,46.2243,46.2416,46.1838,46.2127,107300.0
2007-06-25 09:50:00,79.96,79.97,79.87,79.97,121800.0,46.2127,46.2185,46.1607,46.2185,121800.0
2007-06-25 09:55:00,79.97,80.03,79.93,80.01,74200.0,46.2185,46.2532,46.1954,46.2416,74200.0
2007-06-25 10:00:00,80.01,80.13,80.01,80.08,208900.0,46.2416,46.311,46.2416,46.2821,208900.0
2007-06-25 10:05:00,80.08,80.09,80.0,80.06,70000.0,46.2821,46.2878,46.2358,46.2705,70000.0
2007-06-25 10:10:00,80.07,80.21,80.02,80.21,79000.0,46.2763,46.3572,46.2474,46.3572,79000.0
2007-06-25 10:15:00,80.21,80.29,80.17,80.23,75300.0,46.3572,46.4034,46.3341,46.3688,75300.0
2007-06-25 10:20:00,80.24,80.3,80.21,80.22,87500.0,46.3745,46.4092,46.3572,46.363,87500.0
2007-06-25 10:25:00,80.22,80.31,80.22,80.28,151200.0,46.363,46.415,46.363,46.3977,151200.0
2007-06-25 10:30:00,80.27,80.33,80.25,80.25,104400.0,46.3919,46.4266,46.3803,46.3803,104400.0
2007-06-25 10:35:00,80.25,80.26,80.15,80.16,67500.0,46.3803,46.3861,46.3225,46.3283,67500.0
2007-06-25 10:40:00,80.17,80.2,80.11,80.15,80300.0,46.3341,46.3514,46.2994,46.3225,80300.0
2007-06-25 10:45:00,80.15,80.27,80.14,80.16,66200.0,46.3225,46.3919,46.3167,46.3283,66200.0
2007-06-25 10:50:00,80.16,80.21,80.12,80.21,78900.0,46.3283,46.3572,46.3052,46.3572,78900.0
2007-06-25 10:55:00,80.21,80.34,80.21,80.33,97600.0,46.3572,46.4323,46.3572,46.4266,97600.0
2007-06-25 11:00:00,80.34,80.41,80.33,80.38,129600.0,46.4323,46.4728,46.4266,46.4554,129600.0
2007-06-25 11:05:00,80.39,80.45,80.34,80.36,67300.0,46.4612,46.4959,46.4323,46.4439,67300.0
2007-06-25 11:10:00,80.36,80.43,80.35,80.43,62500.0,46.4439,46.4843,46.4381,46.4843,62500.0
2007-06-25 11:15:00,80.43,80.45,80.27,80.41,66500.0,46.4843,46.4959,46.3919,46.4728,66500.0
2007-06-25 11:20:00,80.41,80.42,80.38,80.4,51500.0,46.4728,46.4786,46.4554,46.467,51500.0
2007-06-25 11:25:00,80.39,80.45,80.37,80.45,94800.0,46.4612,46.4959,46.4497,46.4959,94800.0
2007-06-25 11:30:00,80.45,80.46,80.42,80.43,86000.0,46.4959,46.5017,46.4786,46.4843,86000.0
2007-06-25 11:35:00,80.43,80.43,80.35,80.39,111700.0,46.4843,46.4843,46.4381,46.4612,111700.0
2007-06-25 11:40:00,80.4,80.4,80.31,80.34,95600.0,46.467,46.467,46.415,46.4323,95600.0
2007-06-25 11:45:00,80.35,80.41,80.32,80.41,61300.0,46.4381,46.4728,46.4208,46.4728,61300.0
2007-06-25 11:50:00,80.4,80.45,80.37,80.44,78300.0,46.467,46.4959,46.4497,46.4901,78300.0
2007-06-25 11:55:00,80.43,80.46,80.4,80.44,52800.0,46.4843,46.5017,46.467,46.4901,52800.0
2007-06-25 12:00:00,80.44,80.53,80.44,80.52,24700.0,46.4901,46.5421,46.4901,46.5364,24700.0
2007-06-25 12:05:00,80.52,80.64,80.52,80.61,26100.0,46.5364,46.6057,46.5364,46.5884,26100.0
2007-06-25 12:10:00,80.61,80.7,80.6,80.68,38900.0,46.5884,46.6404,46.5826,46.6288,38900.0
2007-06-25 12:15:00,80.68,80.68,80.65,80.66,22600.0,46.6288,46.6288,46.6115,46.6173,22600.0
2007-06-25 12:20:00,80.65,80.67,80.64,80.65,15200.0,46.6115,46.6231,46.6057,46.6115,15200.0
2007-06-25 12:25:00,80.65,80.68,80.62,80.62,36800.0,46.6115,46.6288,46.5942,46.5942,36800.0
2007-06-25 12:30:00,80.62,80.64,80.58,80.58,53600.0,46.5942,46.6057,46.571,46.571,53600.0
2007-06-25 12:35:00,80.59,80.62,80.57,80.62,65100.0,46.5768,46.5942,46.5653,46.5942,65100.0
2007-06-25 12:40:00,80.61,80.63,80.61,80.61,23200.0,46.5884,46.5999,46.5884,46.5884,23200.0
2007-06-25 12:45:00,80.61,80.61,80.58,80.6,45400.0,46.5884,46.5884,46.571,46.5826,45400.0
2007-06-25 12:50:00,80.6,80.63,80.59,80.61,17100.0,46.5826,46.5999,46.5768,46.5884,17100.0
2007-06-25 12:55:00,80.61,80.61,80.52,80.53,55600.0,46.5884,46.5884,46.5364,46.5421,55600.0
2007-06-25 13:00:00,80.53,80.59,80.53,80.54,52300.0,46.5421,46.5768,46.5421,46.5479,52300.0
2007-06-25 13:05:00,80.54,80.61,80.54,80.56,43500.0,46.5479,46.5884,46.5479,46.5595,43500.0
2007-06-25 13:10:00,80.56,80.64,80.56,80.62,154400.0,46.5595,46.6057,46.5595,46.5942,154400.0
2007-06-25 13:15:00,80.61,80.64,80.59,80.59,82200.0,46.5884,46.6057,46.5768,46.5768,82200.0
2007-06-25 13:20:00,80.59,80.64,80.59,80.61,68500.0,46.5768,46.6057,46.5768,46.5884,68500.0
2007-06-25 13:25:00,80.62,80.65,80.58,80.6,48200.0,46.5942,46.6115,46.571,46.5826,48200.0
2007-06-25 13:30:00,80.61,80.69,80.58,80.62,46600.0,46.5884,46.6346,46.571,46.5942,46600.0
2007-06-25 13:35:00,80.61,80.65,80.59,80.64,15800.0,46.5884,46.6115,46.5768,46.6057,15800.0
2007-06-25 13:40:00,80.64,80.66,80.59,80.6,33900.0,46.6057,46.6173,46.5768,46.5826,33900.0
2007-06-25 13:45:00,80.62,80.63,80.57,80.59,20100.0,46.5942,46.5999,46.5653,46.5768,20100.0
2007-06-25 13:50:00,80.6,80.6,80.57,80.58,16900.0,46.5826,46.5826,46.5653,46.571,16900.0
2007-06-25 13:55:00,80.59,80.59,80.49,80.51,41700.0,46.5768,46.5768,46.519,46.5306,41700.0
2007-06-25 14:00:00,80.51,80.53,80.47,80.53,48500.0,46.5306,46.5421,46.5075,46.5421,48500.0
2007-06-25 14:05:00,80.51,80.53,80.41,80.41,26300.0,46.5306,46.5421,46.4728,46.4728,26300.0
2007-06-25 14:10:00,80.41,80.43,80.3,80.37,90200.0,46.4728,46.4843,46.4092,46.4497,90200.0
2007-06-25 14:15:00,80.36,80.37,80.27,80.34,66400.0,46.4439,46.4497,46.3919,46.4323,66400.0
2007-06-25 14:20:00,80.34,80.39,80.33,80.35,87000.0,46.4323,46.4612,46.4266,46.4381,87000.0
2007-06-25 14:25:00,80.35,80.37,80.24,80.25,68700.0,46.4381,46.4497,46.3745,46.3803,68700.0
2007-06-25 14:30:00,80.22,80.23,79.89,79.92,222600.0,46.363,46.3688,46.1723,46.1896,222600.0
2007-06-25 14:35:00,79.91,80.04,79.9,80.02,209300.0,46.1838,46.2589,46.178,46.2474,209300.0
2007-06-25 14:40:00,80.02,80.07,79.86,79.87,108200.0,46.2474,46.2763,46.1549,46.1607,108200.0
2007-06-25 14:45:00,79.87,79.97,79.79,79.82,105100.0,46.1607,46.2185,46.1145,46.1318,105100.0
2007-06-25 14:50:00,79.82,79.94,79.78,79.82,274600.0,46.1318,46.2012,46.1087,46.1318,274600.0
2007-06-25 14:55:00,79.83,79.92,79.82,79.85,90500.0,46.1376,46.1896,46.1318,46.1491,90500.0
2007-06-25 15:00:00,79.85,79.88,79.75,79.84,153800.0,46.1491,46.1665,46.0913,46.1434,153800.0
2007-06-25 15:05:00,79.84,79.89,79.7,79.78,108900.0,46.1434,46.1723,46.0624,46.1087,108900.0
2007-06-25 15:10:00,79.77,79.84,79.68,79.74,46700.0,46.1029,46.1434,46.0509,46.0856,46700.0
2007-06-25 15:15:00,79.74,79.87,79.73,79.78,78900.0,46.0856,46.1607,46.0798,46.1087,78900.0
2007-06-25 15:20:00,79.79,80.05,79.79,80.05,155600.0,46.1145,46.2647,46.1145,46.2647,155600.0
2007-06-25 15:25:00,80.04,80.04,79.93,79.94,148700.0,46.2589,46.2589,46.1954,46.2012,148700.0
2007-06-25 15:30:00,79.96,80.06,79.95,80.05,38000.0,46.2127,46.2705,46.2069,46.2647,38000.0
2007-06-25 15:35:00,80.08,80.08,79.98,80.02,52100.0,46.2821,46.2821,46.2243,46.2474,52100.0
2007-06-25 15:40:00,80.02,80.02,79.81,79.87,38600.0,46.2474,46.2474,46.126,46.1607,38600.0
2007-06-25 15:45:00,79.87,79.93,79.83,79.83,52700.0,46.1607,46.1954,46.1376,46.1376,52700.0
2007-06-25 15:50:00,79.84,79.92,79.81,79.85,36500.0,46.1434,46.1896,46.126,46.1491,36500.0
2007-06-25 15:55:00,79.86,79.92,79.81,79.92,138600.0,46.1549,46.1896,46.126,46.1896,138600.0
2007-06-26 09:30:00,80.42,80.47,80.35,80.35,226900.0,46.4786,46.5075,46.4381,46.4381,226900.0
2007-06-26 09:35:00,80.34,80.43,80.34,80.39,173600.0,46.4323,46.4843,46.4323,46.4612,173600.0
2007-06-26 09:40:00,80.38,80.48,80.38,80.41,82800.0,46.4554,46.5132,46.4554,46.4728,82800.0
2007-06-26 09:45:00,80.39,80.41,80.29,80.33,272400.0,46.4612,46.4728,46.4034,46.4266,272400.0
2007-06-26 09:50:00,80.33,80.36,80.31,80.34,55300.0,46.4266,46.4439,46.415,46.4323,55300.0
2007-06-26 09:55:00,80.34,80.4,80.34,80.37,99100.0,46.4323,46.467,46.4323,46.4497,99100.0
2007-06-26 10:00:00,80.37,80.5,80.33,80.35,187500.0,46.4497,46.5248,46.4266,46.4381,187500.0
2007-06-26 10:05:00,80.35,80.38,80.23,80.29,155500.0,46.4381,46.4554,46.3688,46.4034,155500.0
2007-06-26 10:10:00,80.29,80.32,80.19,80.3,146500.0,46.4034,46.4208,46.3456,46.4092,146500.0
2007-06-26 10:15:00,80.31,80.31,80.22,80.25,69100.0,46.415,46.415,46.363,46.3803,69100.0
2007-06-26 10:20:00,80.24,80.27,80.17,80.2,114200.0,46.3745,46.3919,46.3341,46.3514,114200.0
2007-06-26 10:25:00,80.19,80.22,80.1,80.14,59300.0,46.3456,46.363,46.2936,46.3167,59300.0
2007-06-26 10:30:00,80.14,80.2,80.13,80.13,115400.0,46.3167,46.3514,46.311,46.311,115400.0
2007-06-26 10:35:00,80.13,80.29,80.12,80.27,59900.0,46.311,46.4034,46.3052,46.3919,59900.0
2007-06-26 10:40:00,80.26,80.28,80.23,80.23,28500.0,46.3861,46.3977,46.3688,46.3688,28500.0
2007-06-26 10:45:00,80.23,80.25,80.14,80.18,80600.0,46.3688,46.3803,46.3167,46.3399,80600.0
2007-06-26 10:50:00,80.19,80.21,80.1,80.15,49000.0,46.3456,46.3572,46.2936,46.3225,49000.0
2007-06-26 10:55:00,80.16,80.17,80.01,80.01,133300.0,46.3283,46.3341,46.2416,46.2416,133300.0
2007-06-26 11:00:00,80.01,80.09,79.96,80.09,76300.0,46.2416,46.2878,46.2127,46.2878,76300.0
2007-06-26 11:05:00,80.1,80.14,80.07,80.1,41600.0,46.2936,46.3167,46.2763,46.2936,41600.0
2007-06-26 11:10:00,80.1,80.23,80.09,80.23,17500.0,46.2936,46.3688,46.2878,46.3688,17500.0
2007-06-26 11:15:00,80.24,80.26,80.19,80.22,33200.0,46.3745,46.3861,46.3456,46.363,33200.0
2007-06-26 11:20:00,80.21,80.22,80.14,80.14,36200.0,46.3572,46.363,46.3167,46.3167,36200.0
2007-06-26 11:25:00,80.14,80.16,80.1,80.1,96300.0,46.3167,46.3283,46.2936,46.2936,96300.0
2007-06-26 11:30:00,80.09,80.14,80.06,80.13,154200.0,46.2878,46.3167,46.2705,46.311,154200.0
2007-06-26 11:35:00,80.14,80.22,80.14,80.21,41800.0,46.3167,46.363,46.3167,46.3572,41800.0
2007-06-26 11:40:00,80.21,80.26,80.18,80.26,40600.0,46.3572,46.3861,46.3399,46.3861,40600.0
2007-06-26 11:45:00,80.26,80.38,80.26,80.32,34200.0,46.3861,46.4554,46.3861,46.4208,34200.0
2007-06-26 11:50:00,80.32,80.37,80.26,80.28,57200.0,46.4208,46.4497,46.3861,46.3977,57200.0
2007-06-26 11:55:00,80.27,80.37,80.27,80.35,39800.0,46.3919,46.4497,46.3919,46.4381,39800.0
2007-06-26 12:00:00,80.36,80.42,80.33,80.33,125300.0,46.4439,46.4786,46.4266,46.4266,125300.0
2007-06-26 12:05:00,80.33,80.36,80.32,80.32,61200.0,46.4266,46.4439,46.4208,46.4208,61200.0
2007-06-26 12:10:00,80.3,80.3,80.25,80.3,59100.0,46.4092,46.4092,46.3803,46.4092,59100.0
2007-06-26 12:15:00,80.3,80.35,80.28,80.35,169300.0,46.4092,46.4381,46.3977,46.4381,169300.0
2007-06-26 12:20:00,80.34,80.37,80.31,80.34,44100.0,46.4323,46.4497,46.415,46.4323,44100.0
2007-06-26 12:25:00,80.33,80.37,80.33,80.37,113200.0,46.4266,46.4497,46.4266,46.4497,113200.0
2007-06-26 12:30:00,80.37,80.38,80.31,80.32,119200.0,46.4497,46.4554,46.415,46.4208,119200.0
2007-06-26 12:35:00,80.3,80.3,80.2,80.23,296700.0,46.4092,46.4092,46.3514,46.3688,296700.0
2007-06-26 12:40:00,80.22,80.25,80.19,80.22,272600.0,46.363,46.3803,46.3456,46.363,272600.0
2007-06-26 12:45:00,80.23,80.27,80.21,80.25,108600.0,46.3688,46.3919,46.3572,46.3803,108600.0
2007-06-26 12:50:00,80.25,80.26,80.2,80.26,70000.0,46.3803,46.3861,46.3514,46.3861,70000.0
2007-06-26 12:55:00,80.26,80.26,80.19,80.22,116700.0,46.3861,46.3861,46.3456,46.363,116700.0
2007-06-26 13:00:00,80.22,80.27,80.17,80.22,153200.0,46.363,46.3919,46.3341,46.363,153200.0
2007-06-26 13:05:00,80.22,80.26,80.2,80.25,73500.0,46.363,46.3861,46.3514,46.3803,73500.0
2007-06-26 13:10:00,80.25,80.39,80.25,80.32,60800.0,46.3803,46.4612,46.3803,46.4208,60800.0
2007-06-26 13:15:00,80.31,80.32,80.28,80.29,21600.0,46.415,46.4208,46.3977,46.4034,21600.0
2007-06-26 13:20:00,80.28,80.31,80.24,80.27,102900.0,46.3977,46.415,46.3745,46.3919,102900.0
2007-06-26 13:25:00,80.26,80.3,80.25,80.29,29500.0,46.3861,46.4092,46.3803,46.4034,29500.0
2007-06-26 13:30:00,80.29,80.32,80.16,80.21,167400.0,46.4034,46.4208,46.3283,46.3572,167400.0
2007-06-26 13:35:00,80.22,80.24,80.18,80.19,38100.0,46.363,46.3745,46.3399,46.3456,38100.0
2007-06-26 13:40:00,80.2,80.3,80.2,80.27,49700.0,46.3514,46.4092,46.3514,46.3919,49700.0
2007-06-26 13:45:00,80.27,80.29,80.1,80.14,69200.0,46.3919,46.4034,46.2936,46.3167,69200.0
2007-06-26 13:50:00,80.14,80.16,80.06,80.07,176200.0,46.3167,46.3283,46.2705,46.2763,176200.0
2007-06-26 13:55:00,80.08,80.12,80.07,80.1,45100.0,46.2821,46.3052,46.2763,46.2936,45100.0
2007-06-26 14:00:00,80.09,80.15,80.06,80.12,66700.0,46.2878,46.3225,46.2705,46.3052,66700.0
2007-06-26 14:05:00,80.11,80.21,80.1,80.14,57900.0,46.2994,46.3572,46.2936,46.3167,57900.0
2007-06-26 14:10:00,80.15,80.16,80.08,80.13,105800.0,46.3225,46.3283,46.2821,46.311,105800.0
2007-06-26 14:15:00,80.13,80.16,80.07,80.14,111200.0,46.311,46.3283,46.2763,46.3167,111200.0
2007-06-26 14:20:00,80.12,80.12,80.0,80.04,202900.0,46.3052,46.3052,46.2358,46.2589,202900.0
2007-06-26 14:25:00,80.05,80.09,80.02,80.06,136800.0,46.2647,46.2878,46.2474,46.2705,136800.0
2007-06-26 14:30:00,80.0,80.06,79.99,80.03,37600.0,46.2358,46.2705,46.23,46.2532,37600.0
2007-06-26 14:35:00,80.0,80.0,79.88,79.88,106600.0,46.2358,46.2358,46.1665,46.1665,106600.0
2007-06-26 14:40:00,79.88,79.93,79.8,79.9,251100.0,46.1665,46.1954,46.1202,46.178,251100.0
2007-06-26 14:45:00,79.9,79.96,79.9,79.95,72200.0,46.178,46.2127,46.178,46.2069,72200.0
2007-06-26 14:50:00,79.96,80.02,79.92,79.94,196900.0,46.2127,46.2474,46.1896,46.2012,196900.0
2007-06-26 14:55:00,79.93,79.96,79.83,79.85,138100.0,46.1954,46.2127,46.1376,46.1491,138100.0
2007-06-26 15:00:00,79.84,79.87,79.77,79.83,124100.0,46.1434,46.1607,46.1029,46.1376,124100.0
2007-06-26 15:05:00,79.83,79.88,79.79,79.81,208200.0,46.1376,46.1665,46.1145,46.126,208200.0
2007-06-26 15:10:00,79.79,79.91,79.79,79.9,134500.0,46.1145,46.1838,46.1145,46.178,134500.0
2007-06-26 15:15:00,79.91,79.97,79.89,79.96,88200.0,46.1838,46.2185,46.1723,46.2127,88200.0
2007-06-26 15:20:00,79.96,79.98,79.9,79.95,57000.0,46.2127,46.2243,46.178,46.2069,57000.0
2007-06-26 15:25:00,79.96,79.99,79.9,79.94,124200.0,46.2127,46.23,46.178,46.2012,124200.0
2007-06-26 15:30:00,79.95,80.0,79.94,79.96,61200.0,46.2069,46.2358,46.2012,46.2127,61200.0
2007-06-26 15:35:00,79.96,79.98,79.92,79.97,48200.0,46.2127,46.2243,46.1896,46.2185,48200.0
2007-06-26 15:40:00,79.98,79.98,79.88,79.88,127800.0,46.2243,46.2243,46.1665,46.1665,127800.0
2007-06-26 15:45:00,79.87,79.9,79.82,79.87,43600.0,46.1607,46.178,46.1318,46.1607,43600.0
2007-06-26 15:50:00,79.88,79.89,79.82,79.85,64200.0,46.1665,46.1723,46.1318,46.1491,64200.0
2007-06-26 15:55:00,79.85,79.9,79.82,79.86,98800.0,46.1491,46.178,46.1318,46.1549,98800.0
2007-06-27 09:30:00,79.27,79.35,79.22,79.26,178800.0,45.8139,45.8602,45.785,45.8081,178800.0
2007-06-27 09:35:00,79.23,79.39,79.23,79.34,221400.0,45.7908,45.8833,45.7908,45.8544,221400.0
2007-06-27 09:40:00,79.34,79.38,79.26,79.29,49300.0,45.8544,45.8775,45.8081,45.8255,49300.0
2007-06-27 09:45:00,79.28,79.34,79.24,79.33,70000.0,45.8197,45.8544,45.7966,45.8486,70000.0
2007-06-27 09:50:00,79.33,79.44,79.3,79.39,83000.0,45.8486,45.9122,45.8313,45.8833,83000.0
2007-06-27 09:55:00,79.39,79.41,79.33,79.34,141400.0,45.8833,45.8948,45.8486,45.8544,141400.0
2007-06-27 10:00:00,79.34,79.34,79.26,79.29,216600.0,45.8544,45.8544,45.8081,45.8255,216600.0
2007-06-27 10:05:00,79.3,79.44,79.3,79.4,147900.0,45.8313,45.9122,45.8313,45.8891,147900.0
2007-06-27 10:10:00,79.41,79.42,79.29,79.32,75800.0,45.8948,45.9006,45.8255,45.8428,75800.0
2007-06-27 10:15:00,79.33,79.36,79.31,79.33,80800.0,45.8486,45.8659,45.837,45.8486,80800.0
2007-06-27 10:20:00,79.33,79.4,79.29,79.37,97400.0,45.8486,45.8891,45.8255,45.8717,97400.0
2007-06-27 10:25:00,79.39,79.42,79.34,79.4,45300.0,45.8833,45.9006,45.8544,45.8891,45300.0
2007-06-27 10:30:00,79.41,79.53,79.38,79.51,56700.0,45.8948,45.9642,45.8775,45.9526,56700.0
2007-06-27 10:35:00,79.52,79.56,79.5,79.5,78000.0,45.9584,45.9815,45.9469,45.9469,78000.0
2007-06-27 10:40:00,79.5,79.53,79.46,79.46,57500.0,45.9469,45.9642,45.9237,45.9237,57500.0
2007-06-27 10:45:00,79.47,79.47,79.39,79.39,48900.0,45.9295,45.9295,45.8833,45.8833,48900.0
2007-06-27 10:50:00,79.39,79.41,79.36,79.36,32300.0,45.8833,45.8948,45.8659,45.8659,32300.0
2007-06-27 10:55:00,79.35,79.39,79.34,79.37,112900.0,45.8602,45.8833,45.8544,45.8717,112900.0
2007-06-27 11:00:00,79.36,79.38,79.33,79.36,97200.0,45.8659,45.8775,45.8486,45.8659,97200.0
2007-06-27 11:05:00,79.34,79.41,79.34,79.39,79900.0,45.8544,45.8948,45.8544,45.8833,79900.0
2007-06-27 11:10:00,79.4,79.48,79.38,79.47,107800.0,45.8891,45.9353,45.8775,45.9295,107800.0
2007-06-27 11:15:00,79.48,79.56,79.47,79.52,93400.0,45.9353,45.9815,45.9295,45.9584,93400.0
2007-06-27 11:20:00,79.52,79.55,79.52,79.54,73400.0,45.9584,45.9758,45.9584,45.97,73400.0
2007-06-27 11:25:00,79.53,79.56,79.47,79.5,49200.0,45.9642,45.9815,45.9295,45.9469,49200.0
2007-06-27 11:30:00,79.5,79.51,79.47,79.48,44400.0,45.9469,45.9526,45.9295,45.9353,44400.0
2007-06-27 11:35:00,79.49,79.49,79.4,79.41,111500.0,45.9411,45.9411,45.8891,45.8948,111500.0
2007-06-27 11:40:00,79.4,79.43,79.31,79.32,61800.0,45.8891,45.9064,45.837,45.8428,61800.0
2007-06-27 11:45:00,79.34,79.37,79.33,79.35,27300.0,45.8544,45.8717,45.8486,45.8602,27300.0
2007-06-27 11:50:00,79.35,79.4,79.33,79.37,19800.0,45.8602,45.8891,45.8486,45.8717,19800.0
2007-06-27 11:55:00,79.37,79.41,79.31,79.31,12400.0,45.8717,45.8948,45.837,45.837,12400.0
2007-06-27 12:00:00,79.31,79.48,79.31,79.44,57500.0,45.837,45.9353,45.837,45.9122,57500.0
2007-06-27 12:05:00,79.44,79.48,79.44,79.46,41700.0,45.9122,45.9353,45.9122,45.9237,41700.0
2007-06-27 12:10:00,79.47,79.47,79.41,79.45,21300.0,45.9295,45.9295,45.8948,45.918,21300.0
2007-06-27 12:15:00,79.45,79.45,79.39,79.41,11400.0,45.918,45.918,45.8833,45.8948,11400.0
2007-06-27 12:20:00,79.4,79.49,79.39,79.48,13400.0,45.8891,45.9411,45.8833,45.9353,13400.0
2007-06-27 12:25:00,79.48,79.52,79.43,79.52,60700.0,45.9353,45.9584,45.9064,45.9584,60700.0
2007-06-27 12:30:00,79.52,79.53,79.47,79.52,17500.0,45.9584,45.9642,45.9295,45.9584,17500.0
2007-06-27 12:35:00,79.51,79.6,79.5,79.58,42400.0,45.9526,46.0046,45.9469,45.9931,42400.0
2007-06-27 12:40:00,79.57,79.6,79.52,79.55,57400.0,45.9873,46.0046,45.9584,45.9758,57400.0
2007-06-27 12:45:00,79.55,79.56,79.5,79.5,28800.0,45.9758,45.9815,45.9469,45.9469,28800.0
2007-06-27 12:50:00,79.51,79.54,79.49,79.53,16600.0,45.9526,45.97,45.9411,45.9642,16600.0
2007-06-27 12:55:00,79.54,79.55,79.51,79.53,32800.0,45.97,45.9758,45.9526,45.9642,32800.0
2007-06-27 13:00:00,79.52,79.61,79.52,79.6,86900.0,45.9584,46.0104,45.9584,46.0046,86900.0
2007-06-27 13:05:00,79.6,79.61,79.51,79.51,18500.0,46.0046,46.0104,45.9526,45.9526,18500.0
2007-06-27 13:10:00,79.51,79.52,79.4,79.42,35900.0,45.9526,45.9584,45.8891,45.9006,35900.0
2007-06-27 13:15:00,79.41,79.45,79.37,79.43,93700.0,45.8948,45.918,45.8717,45.9064,93700.0
2007-06-27 13:20:00,79.42,79.46,79.38,79.38,24000.0,45.9006,45.9237,45.8775,45.8775,24000.0
2007-06-27 13:25:00,79.39,79.48,79.39,79.43,22200.0,45.8833,45.9353,45.8833,45.9064,22200.0
2007-06-27 13:30:00,79.43,79.44,79.38,79.4,85100.0,45.9064,45.9122,45.8775,45.8891,85100.0
2007-06-27 13:35:00,79.39,79.42,79.32,79.38,105900.0,45.8833,45.9006,45.8428,45.8775,105900.0
2007-06-27 13:40:00,79.38,79.44,79.36,79.44,12000.0,45.8775,45.9122,45.8659,45.9122,12000.0
2007-06-27 13:45:00,79.44,79.54,79.44,79.51,21800.0,45.9122,45.97,45.9122,45.9526,21800.0
2007-06-27 13:50:00,79.5,79.55,79.48,79.54,24100.0,45.9469,45.9758,45.9353,45.97,24100.0
2007-06-27 13:55:00,79.54,79.56,79.5,79.56,42100.0,45.97,45.9815,45.9469,45.9815,42100.0
2007-06-27 14:00:00,79.55,79.65,79.53,79.6,213200.0,45.9758,46.0335,45.9642,46.0046,213200.0
2007-06-27 14:05:00,79.6,79.62,79.54,79.61,43000.0,46.0046,46.0162,45.97,46.0104,43000.0
2007-06-27 14:10:00,79.62,79.72,79.59,79.7,42900.0,46.0162,46.074,45.9989,46.0624,42900.0
2007-06-27 14:15:00,79.7,79.71,79.66,79.69,34500.0,46.0624,46.0682,46.0393,46.0567,34500.0
2007-06-27 14:20:00,79.68,79.71,79.66,79.71,37700.0,46.0509,46.0682,46.0393,46.0682,37700.0
2007-06-27 14:25:00,79.71,79.83,79.71,79.82,37000.0,46.0682,46.1376,46.0682,46.1318,37000.0
2007-06-27 14:30:00,79.81,79.82,79.78,79.8,31700.0,46.126,46.1318,46.1087,46.1202,31700.0
2007-06-27 14:35:00,79.79,79.89,79.79,79.89,53800.0,46.1145,46.1723,46.1145,46.1723,53800.0
2007-06-27 14:40:00,79.89,79.89,79.83,79.86,41100.0,46.1723,46.1723,46.1376,46.1549,41100.0
2007-06-27 14:45:00,79.85,79.93,79.84,79.87,77400.0,46.1491,46.1954,46.1434,46.1607,77400.0
2007-06-27 14:50:00,79.88,79.9,79.83,79.85,38800.0,46.1665,46.178,46.1376,46.1491,38800.0
2007-06-27 14:55:00,79.86,79.87,79.81,79.84,47700.0,46.1549,46.1607,46.126,46.1434,47700.0
2007-06-27 15:00:00,79.84,79.85,79.8,79.85,87200.0,46.1434,46.1491,46.1202,46.1491,87200.0
2007-06-27 15:05:00,79.85,79.93,79.84,79.88,55100.0,46.1491,46.1954,46.1434,46.1665,55100.0
2007-06-27 15:10:00,79.88,79.93,79.87,79.87,38400.0,46.1665,46.1954,46.1607,46.1607,38400.0
2007-06-27 15:15:00,79.88,79.89,79.84,79.88,36700.0,46.1665,46.1723,46.1434,46.1665,36700.0
2007-06-27 15:20:00,79.88,79.89,79.83,79.87,104600.0,46.1665,46.1723,46.1376,46.1607,104600.0
2007-06-27 15:25:00,79.87,79.92,79.87,79.91,59700.0,46.1607,46.1896,46.1607,46.1838,59700.0
2007-06-27 15:30:00,79.92,79.97,79.91,79.97,97400.0,46.1896,46.2185,46.1838,46.2185,97400.0
2007-06-27 15:35:00,79.97,79.98,79.93,79.98,123000.0,46.2185,46.2243,46.1954,46.2243,123000.0
2007-06-27 15:40:00,79.97,80.06,79.97,80.06,242400.0,46.2185,46.2705,46.2185,46.2705,242400.0
2007-06-27 15:45:00,80.06,80.08,80.0,80.07,209800.0,46.2705,46.2821,46.2358,46.2763,209800.0
2007-06-27 15:50:00,80.08,80.13,80.06,80.12,261900.0,46.2821,46.311,46.2705,46.3052,261900.0
2007-06-27 15:55:00,80.11,80.15,80.09,80.11,156900.0,46.2994,46.3225,46.2878,46.2994,156900.0
2007-06-28 09:30:00,80.28,80.29,80.2,80.26,72100.0,46.3977,46.4034,46.3514,46.3861,72100.0
2007-06-28 09:35:00,80.23,80.31,80.23,80.26,50700.0,46.3688,46.415,46.3688,46.3861,50700.0
2007-06-28 09:40:00,80.28,80.3,80.24,80.25,17300.0,46.3977,46.4092,46.3745,46.3803,17300.0
2007-06-28 09:45:00,80.24,80.3,80.2,80.25,39700.0,46.3745,46.4092,46.3514,46.3803,39700.0
2007-06-28 09:50:00,80.25,80.31,80.23,80.28,25400.0,46.3803,46.415,46.3688,46.3977,25400.0
2007-06-28 09:55:00,80.28,80.3,80.25,80.28,47000.0,46.3977,46.4092,46.3803,46.3977,47000.0
2007-06-28 10:00:00,80.28,80.39,80.26,80.37,44100.0,46.3977,46.4612,46.3861,46.4497,44100.0
2007-06-28 10:05:00,80.37,80.38,80.34,80.36,32000.0,46.4497,46.4554,46.4323,46.4439,32000.0
2007-06-28 10:10:00,80.36,80.41,80.36,80.38,37800.0,46.4439,46.4728,46.4439,46.4554,37800.0
2007-06-28 10:15:00,80.38,80.4,80.36,80.38,30400.0,46.4554,46.467,46.4439,46.4554,30400.0
2007-06-28 10:20:00,80.39,80.45,80.31,80.31,64500.0,46.4612,46.4959,46.415,46.415,64500.0
2007-06-28 10:25:00,80.3,80.37,80.3,80.35,84300.0,46.4092,46.4497,46.4092,46.4381,84300.0
2007-06-28 10:30:00,80.36,80.36,80.32,80.36,46700.0,46.4439,46.4439,46.4208,46.4439,46700.0
2007-06-28 10:35:00,80.35,80.35,80.29,80.3,40800.0,46.4381,46.4381,46.4034,46.4092,40800.0
2007-06-28 10:40:00,80.3,80.33,80.29,80.31,35700.0,46.4092,46.4266,46.4034,46.415,35700.0
2007-06-28 10:45:00,80.32,80.36,80.3,80.32,53000.0,46.4208,46.4439,46.4092,46.4208,53000.0
2007-06-28 10:50:00,80.31,80.34,80.27,80.27,103900.0,46.415,46.4323,46.3919,46.3919,103900.0
2007-06-28 10:55:00,80.28,80.32,80.23,80.28,501600.0,46.3977,46.4208,46.3688,46.3977,501600.0
2007-06-28 11:00:00,80.28,80.29,80.26,80.27,50800.0,46.3977,46.4034,46.3861,46.3919,50800.0
2007-06-28 11:05:00,80.27,80.28,80.25,80.27,104000.0,46.3919,46.3977,46.3803,46.3919,104000.0
2007-06-28 11:10:00,80.27,80.41,80.26,80.27,220800.0,46.3919,46.4728,46.3861,46.3919,220800.0
2007-06-28 11:15:00,80.27,80.28,80.26,80.27,210600.0,46.3919,46.3977,46.3861,46.3919,210600.0
2007-06-28 11:20:00,80.27,80.33,80.27,80.31,143000.0,46.3919,46.4266,46.3919,46.415,143000.0
2007-06-28 11:25:00,80.32,80.32,80.27,80.29,328400.0,46.4208,46.4208,46.3919,46.4034,328400.0
2007-06-28 11:30:00,80.3,80.4,80.29,80.38,30700.0,46.4092,46.467,46.4034,46.4554,30700.0
2007-06-28 11:35:00,80.37,80.42,80.37,80.42,35800.0,46.4497,46.4786,46.4497,46.4786,35800.0
2007-06-28 11:40:00,80.43,80.43,80.4,80.41,27100.0,46.4843,46.4843,46.467,46.4728,27100.0
2007-06-28 11:45:00,80.41,80.41,80.36,80.38,43700.0,46.4728,46.4728,46.4439,46.4554,43700.0
2007-06-28 11:50:00,80.38,80.47,80.37,80.47,36000.0,46.4554,46.5075,46.4497,46.5075,36000.0
2007-06-28 11:55:00,80.47,80.59,80.46,80.57,43200.0,46.5075,46.5768,46.5017,46.5653,43200.0
2007-06-28 12:00:00,80.57,80.61,80.56,80.57,30900.0,46.5653,46.5884,46.5595,46.5653,30900.0
2007-06-28 12:05:00,80.57,80.63,80.56,80.62,26100.0,46.5653,46.5999,46.5595,46.5942,26100.0
2007-06-28 12:10:00,80.61,80.62,80.57,80.59,19100.0,46.5884,46.5942,46.5653,46.5768,19100.0
2007-06-28 12:15:00,80.61,80.62,80.58,80.59,15300.0,46.5884,46.5942,46.571,46.5768,15300.0
2007-06-28 12:20:00,80.58,80.59,80.53,80.53,22200.0,46.571,46.5768,46.5421,46.5421,22200.0
2007-06-28 12:25:00,80.55,80.57,80.55,80.55,4400.0,46.5537,46.5653,46.5537,46.5537,4400.0
2007-06-28 12:30:00,80.56,80.58,80.55,80.58,21500.0,46.5595,46.571,46.5537,46.571,21500.0
2007-06-28 12:35:00,80.58,80.63,80.58,80.6,10300.0,46.571,46.5999,46.571,46.5826,10300.0
2007-06-28 12:40:00,80.58,80.59,80.57,80.59,3100.0,46.571,46.5768,46.5653,46.5768,3100.0
2007-06-28 12:45:00,80.57,80.6,80.57,80.6,8800.0,46.5653,46.5826,46.5653,46.5826,8800.0
2007-06-28 12:50:00,80.6,80.62,80.59,80.61,6800.0,46.5826,46.5942,46.5768,46.5884,6800.0
2007-06-28 12:55:00,80.6,80.62,80.58,80.61,13800.0,46.5826,46.5942,46.571,46.5884,13800.0
2007-06-28 13:00:00,80.61,80.61,80.54,80.54,41800.0,46.5884,46.5884,46.5479,46.5479,41800.0
2007-06-28 13:05:00,80.54,80.56,80.51,80.53,17800.0,46.5479,46.5595,46.5306,46.5421,17800.0
2007-06-28 13:10:00,80.52,80.53,80.47,80.47,16200.0,46.5364,46.5421,46.5075,46.5075,16200.0
2007-06-28 13:15:00,80.48,80.53,80.48,80.51,47200.0,46.5132,46.5421,46.5132,46.5306,47200.0
2007-06-28 13:20:00,80.52,80.52,80.47,80.51,17400.0,46.5364,46.5364,46.5075,46.5306,17400.0
2007-06-28 13:25:00,80.51,80.54,80.5,80.52,26100.0,46.5306,46.5479,46.5248,46.5364,26100.0
2007-06-28 13:30:00,80.52,80.53,80.51,80.52,27900.0,46.5364,46.5421,46.5306,46.5364,27900.0
2007-06-28 13:35:00,80.53,80.55,80.52,80.55,30100.0,46.5421,46.5537,46.5364,46.5537,30100.0
2007-06-28 13:40:00,80.56,80.57,80.54,80.54,88700.0,46.5595,46.5653,46.5479,46.5479,88700.0
2007-06-28 13:45:00,80.56,80.58,80.55,80.58,68700.0,46.5595,46.571,46.5537,46.571,68700.0
2007-06-28 13:50:00,80.57,80.64,80.57,80.64,84700.0,46.5653,46.6057,46.5653,46.6057,84700.0
2007-06-28 13:55:00,80.64,80.65,80.57,80.59,92100.0,46.6057,46.6115,46.5653,46.5768,92100.0
2007-06-28 14:00:00,80.55,80.58,80.5,80.5,39300.0,46.5537,46.571,46.5248,46.5248,39300.0
2007-06-28 14:05:00,80.5,80.55,80.49,80.53,91000.0,46.5248,46.5537,46.519,46.5421,91000.0
2007-06-28 14:10:00,80.55,80.55,80.51,80.51,29200.0,46.5537,46.5537,46.5306,46.5306,29200.0
2007-06-28 14:15:00,80.52,80.69,80.35,80.63,173900.0,46.5364,46.6346,46.4381,46.5999,173900.0
2007-06-28 14:20:00,80.64,80.71,80.56,80.67,75600.0,46.6057,46.6462,46.5595,46.6231,75600.0
2007-06-28 14:25:00,80.61,80.65,80.48,80.56,66800.0,46.5884,46.6115,46.5132,46.5595,66800.0
2007-06-28 14:30:00,80.54,80.56,80.28,80.32,127500.0,46.5479,46.5595,46.3977,46.4208,127500.0
2007-06-28 14:35:00,80.32,80.41,80.25,80.26,88600.0,46.4208,46.4728,46.3803,46.3861,88600.0
2007-06-28 14:40:00,80.28,80.51,80.28,80.44,95500.0,46.3977,46.5306,46.3977,46.4901,95500.0
2007-06-28 14:45:00,80.43,80.57,80.4,80.43,90200.0,46.4843,46.5653,46.467,46.4843,90200.0
2007-06-28 14:50:00,80.42,80.49,80.37,80.39,50700.0,46.4786,46.519,46.4497,46.4612,50700.0
2007-06-28 14:55:00,80.38,80.45,80.34,80.35,74600.0,46.4554,46.4959,46.4323,46.4381,74600.0
2007-06-28 15:00:00,80.35,80.37,80.27,80.32,101300.0,46.4381,46.4497,46.3919,46.4208,101300.0
2007-06-28 15:05:00,80.32,80.4,80.3,80.36,71500.0,46.4208,46.467,46.4092,46.4439,71500.0
2007-06-28 15:10:00,80.38,80.38,80.32,80.35,80600.0,46.4554,46.4554,46.4208,46.4381,80600.0
2007-06-28 15:15:00,80.34,80.4,80.32,80.33,76700.0,46.4323,46.467,46.4208,46.4266,76700.0
2007-06-28 15:20:00,80.32,80.38,80.27,80.38,102600.0,46.4208,46.4554,46.3919,46.4554,102600.0
2007-06-28 15:25:00,80.38,80.41,80.34,80.37,157500.0,46.4554,46.4728,46.4323,46.4497,157500.0
2007-06-28 15:30:00,80.37,80.43,80.36,80.39,153000.0,46.4497,46.4843,46.4439,46.4612,153000.0
2007-06-28 15:35:00,80.38,80.43,80.38,80.39,166200.0,46.4554,46.4843,46.4554,46.4612,166200.0
2007-06-28 15:40:00,80.38,80.39,80.25,80.26,114500.0,46.4554,46.4612,46.3803,46.3861,114500.0
2007-06-28 15:45:00,80.27,80.29,80.2,80.21,238100.0,46.3919,46.4034,46.3514,46.3572,238100.0
2007-06-28 15:50:00,80.21,80.28,80.21,80.27,86600.0,46.3572,46.3977,46.3572,46.3919,86600.0
2007-06-28 15:55:00,80.27,80.27,80.18,80.22,252400.0,46.3919,46.3919,46.3399,46.363,252400.0
2007-06-29 09:30:00,80.77,80.81,80.77,80.78,123800.0,46.6808,46.704,46.6808,46.6866,123800.0
2007-06-29 09:35:00,80.77,80.81,80.76,80.79,116000.0,46.6808,46.704,46.6751,46.6924,116000.0
2007-06-29 09:40:00,80.8,80.82,80.75,80.82,199500.0,46.6982,46.7097,46.6693,46.7097,199500.0
2007-06-29 09:45:00,80.83,80.88,80.82,80.83,244800.0,46.7155,46.7444,46.7097,46.7155,244800.0
2007-06-29 09:50:00,80.83,80.9,80.81,80.9,216600.0,46.7155,46.756,46.704,46.756,216600.0
2007-06-29 09:55:00,80.91,80.99,80.9,80.97,234000.0,46.7618,46.808,46.756,46.7964,234000.0
2007-06-29 10:00:00,80.96,81.1,80.96,81.08,327200.0,46.7907,46.8716,46.7907,46.86,327200.0
2007-06-29 10:05:00,81.08,81.08,81.0,81.05,146200.0,46.86,46.86,46.8138,46.8427,146200.0
2007-06-29 10:10:00,81.05,81.06,81.01,81.04,184900.0,46.8427,46.8485,46.8196,46.8369,184900.0
2007-06-29 10:15:00,81.04,81.04,80.97,80.97,27300.0,46.8369,46.8369,46.7964,46.7964,27300.0
2007-06-29 10:20:00,80.98,80.99,80.92,80.92,180200.0,46.8022,46.808,46.7675,46.7675,180200.0
2007-06-29 10:25:00,80.92,81.0,80.92,80.99,155200.0,46.7675,46.8138,46.7675,46.808,155200.0
2007-06-29 10:30:00,81.0,81.01,80.93,80.99,263400.0,46.8138,46.8196,46.7733,46.808,263400.0
2007-06-29 10:35:00,80.99,81.0,80.96,80.98,129200.0,46.808,46.8138,46.7907,46.8022,129200.0
2007-06-29 10:40:00,81.0,81.0,80.96,80.99,47300.0,46.8138,46.8138,46.7907,46.808,47300.0
2007-06-29 10:45:00,80.98,80.99,80.95,80.97,20600.0,46.8022,46.808,46.7849,46.7964,20600.0
2007-06-29 10:50:00,80.97,81.0,80.94,80.98,94300.0,46.7964,46.8138,46.7791,46.8022,94300.0
2007-06-29 10:55:00,80.98,81.0,80.97,80.98,96400.0,46.8022,46.8138,46.7964,46.8022,96400.0
2007-06-29 11:00:00,80.97,80.99,80.93,80.93,75100.0,46.7964,46.808,46.7733,46.7733,75100.0
2007-06-29 11:05:00,80.94,80.94,80.87,80.89,116200.0,46.7791,46.7791,46.7386,46.7502,116200.0
2007-06-29 11:10:00,80.88,80.92,80.87,80.88,78300.0,46.7444,46.7675,46.7386,46.7444,78300.0
2007-06-29 11:15:00,80.87,80.94,80.86,80.91,150500.0,46.7386,46.7791,46.7329,46.7618,150500.0
2007-06-29 11:20:00,80.9,81.0,80.9,80.96,217800.0,46.756,46.8138,46.756,46.7907,217800.0
2007-06-29 11:25:00,80.96,81.11,80.96,81.05,425700.0,46.7907,46.8774,46.7907,46.8427,425700.0
2007-06-29 11:30:00,81.06,81.06,80.98,81.03,281600.0,46.8485,46.8485,46.8022,46.8311,281600.0
2007-06-29 11:35:00,81.04,81.09,81.01,81.08,245300.0,46.8369,46.8658,46.8196,46.86,245300.0
2007-06-29 11:40:00,81.08,81.16,81.08,81.08,130300.0,46.86,46.9062,46.86,46.86,130300.0
2007-06-29 11:45:00,81.08,81.09,81.03,81.07,83700.0,46.86,46.8658,46.8311,46.8542,83700.0
2007-06-29 11:50:00,81.07,81.1,81.02,81.02,311100.0,46.8542,46.8716,46.8253,46.8253,311100.0
2007-06-29 11:55:00,81.02,81.02,80.97,81.0,88700.0,46.8253,46.8253,46.7964,46.8138,88700.0
2007-06-29 12:00:00,80.99,81.01,80.94,80.95,133600.0,46.808,46.8196,46.7791,46.7849,133600.0
2007-06-29 12:05:00,80.95,81.0,80.94,80.98,55200.0,46.7849,46.8138,46.7791,46.8022,55200.0
2007-06-29 12:10:00,80.99,80.99,80.86,80.9,69700.0,46.808,46.808,46.7329,46.756,69700.0
2007-06-29 12:15:00,80.9,80.92,80.77,80.79,65800.0,46.756,46.7675,46.6808,46.6924,65800.0
2007-06-29 12:20:00,80.79,80.83,80.72,80.81,72600.0,46.6924,46.7155,46.652,46.704,72600.0
2007-06-29 12:25:00,80.81,80.84,80.8,80.8,20300.0,46.704,46.7213,46.6982,46.6982,20300.0
2007-06-29 12:30:00,80.8,80.8,80.68,80.72,129600.0,46.6982,46.6982,46.6288,46.652,129600.0
2007-06-29 12:35:00,80.72,80.75,80.66,80.74,73200.0,46.652,46.6693,46.6173,46.6635,73200.0
2007-06-29 12:40:00,80.74,80.81,80.73,80.8,41200.0,46.6635,46.704,46.6577,46.6982,41200.0
2007-06-29 12:45:00,80.78,80.83,80.74,80.74,32600.0,46.6866,46.7155,46.6635,46.6635,32600.0
2007-06-29 12:50:00,80.76,80.8,80.75,80.78,23000.0,46.6751,46.6982,46.6693,46.6866,23000.0
2007-06-29 12:55:00,80.78,80.81,80.77,80.79,32400.0,46.6866,46.704,46.6808,46.6924,32400.0
2007-06-29 13:00:00,80.79,80.84,80.75,80.79,47100.0,46.6924,46.7213,46.6693,46.6924,47100.0
2007-06-29 13:05:00,80.78,80.8,80.66,80.67,30900.0,46.6866,46.6982,46.6173,46.6231,30900.0
2007-06-29 13:10:00,80.65,80.73,80.65,80.68,18500.0,46.6115,46.6577,46.6115,46.6288,18500.0
2007-06-29 13:15:00,80.68,80.72,80.63,80.7,30400.0,46.6288,46.652,46.5999,46.6404,30400.0
2007-06-29 13:20:00,80.68,80.78,80.67,80.76,32400.0,46.6288,46.6866,46.6231,46.6751,32400.0
2007-06-29 13:25:00,80.76,80.79,80.74,80.75,31400.0,46.6751,46.6924,46.6635,46.6693,31400.0
2007-06-29 13:30:00,80.76,80.8,80.73,80.79,32400.0,46.6751,46.6982,46.6577,46.6924,32400.0
2007-06-29 13:35:00,80.79,80.86,80.77,80.82,25100.0,46.6924,46.7329,46.6808,46.7097,25100.0
2007-06-29 13:40:00,80.82,80.88,80.81,80.85,19700.0,46.7097,46.7444,46.704,46.7271,19700.0
2007-06-29 13:45:00,80.85,80.93,80.81,80.93,34500.0,46.7271,46.7733,46.704,46.7733,34500.0
2007-06-29 13:50:00,80.95,80.95,80.88,80.9,63700.0,46.7849,46.7849,46.7444,46.756,63700.0
2007-06-29 13:55:00,80.88,80.93,80.87,80.88,81300.0,46.7444,46.7733,46.7386,46.7444,81300.0
2007-06-29 14:00:00,80.88,80.89,80.78,80.78,80200.0,46.7444,46.7502,46.6866,46.6866,80200.0
2007-06-29 14:05:00,80.78,80.8,80.69,80.76,146500.0,46.6866,46.6982,46.6346,46.6751,146500.0
2007-06-29 14:10:00,80.77,80.77,80.62,80.71,143800.0,46.6808,46.6808,46.5942,46.6462,143800.0
2007-06-29 14:15:00,80.7,80.72,80.64,80.72,45600.0,46.6404,46.652,46.6057,46.652,45600.0
2007-06-29 14:20:00,80.7,80.75,80.67,80.74,76800.0,46.6404,46.6693,46.6231,46.6635,76800.0
2007-06-29 14:25:00,80.75,80.78,80.65,80.72,46500.0,46.6693,46.6866,46.6115,46.652,46500.0
2007-06-29 14:30:00,80.71,80.71,80.64,80.68,24900.0,46.6462,46.6462,46.6057,46.6288,24900.0
2007-06-29 14:35:00,80.68,80.77,80.68,80.74,186300.0,46.6288,46.6808,46.6288,46.6635,186300.0
2007-06-29 14:40:00,80.73,80.81,80.71,80.77,91900.0,46.6577,46.704,46.6462,46.6808,91900.0
2007-06-29 14:45:00,80.79,80.79,80.71,80.74,26300.0,46.6924,46.6924,46.6462,46.6635,26300.0
2007-06-29 14:50:00,80.74,80.76,80.72,80.76,24500.0,46.6635,46.6751,46.652,46.6751,24500.0
2007-06-29 14:55:00,80.76,80.76,80.72,80.74,38600.0,46.6751,46.6751,46.652,46.6635,38600.0
2007-06-29 15:00:00,80.75,80.81,80.67,80.68,78100.0,46.6693,46.704,46.6231,46.6288,78100.0
2007-06-29 15:05:00,80.66,80.69,80.55,80.62,95900.0,46.6173,46.6346,46.5537,46.5942,95900.0
2007-06-29 15:10:00,80.62,80.64,80.35,80.37,163100.0,46.5942,46.6057,46.4381,46.4497,163100.0
2007-06-29 15:15:00,80.38,80.48,80.36,80.47,155100.0,46.4554,46.5132,46.4439,46.5075,155100.0
2007-06-29 15:20:00,80.47,80.52,80.42,80.48,70900.0,46.5075,46.5364,46.4786,46.5132,70900.0
2007-06-29 15:25:00,80.48,80.48,80.35,80.38,140200.0,46.5132,46.5132,46.4381,46.4554,140200.0
2007-06-29 15:30:00,80.37,80.41,80.34,80.39,142400.0,46.4497,46.4728,46.4323,46.4612,142400.0
2007-06-29 15:35:00,80.39,80.56,80.37,80.53,232600.0,46.4612,46.5595,46.4497,46.5421,232600.0
2007-06-29 15:40:00,80.53,80.72,80.53,80.64,208400.0,46.5421,46.652,46.5421,46.6057,208400.0
2007-06-29 15:45:00,80.63,80.66,80.54,80.6,219400.0,46.5999,46.6173,46.5479,46.5826,219400.0
2007-06-29 15:50:00,80.6,80.76,80.6,80.7,309800.0,46.5826,46.6751,46.5826,46.6404,309800.0
2007-06-29 15:55:00,80.68,80.69,80.6,80.6,303100.0,46.6288,46.6346,46.5826,46.5826,303100.0
2007-07-02 09:30:00,81.45,81.49,81.32,81.46,115600.0,47.0739,47.097,46.9987,47.0796,115600.0
2007-07-02 09:35:00,81.44,81.5,81.36,81.38,53300.0,47.0681,47.1028,47.0218,47.0334,53300.0
2007-07-02 09:40:00,81.37,81.47,81.3,81.37,117900.0,47.0276,47.0854,46.9872,47.0276,117900.0
2007-07-02 09:45:00,81.36,81.4,81.19,81.34,106500.0,47.0218,47.045,46.9236,47.0103,106500.0
2007-07-02 09:50:00,81.36,81.42,81.32,81.42,36200.0,47.0218,47.0565,46.9987,47.0565,36200.0
2007-07-02 09:55:00,81.42,81.46,81.41,81.44,32800.0,47.0565,47.0796,47.0507,47.0681,32800.0
2007-07-02 10:00:00,81.45,81.58,81.45,81.5,169000.0,47.0739,47.149,47.0739,47.1028,169000.0
2007-07-02 10:05:00,81.5,81.5,81.43,81.47,194300.0,47.1028,47.1028,47.0623,47.0854,194300.0
2007-07-02 10:10:00,81.48,81.6,81.46,81.6,56800.0,47.0912,47.1605,47.0796,47.1605,56800.0
2007-07-02 10:15:00,81.6,81.63,81.52,81.53,139300.0,47.1605,47.1779,47.1143,47.1201,139300.0
2007-07-02 10:20:00,81.52,81.59,81.5,81.53,380100.0,47.1143,47.1548,47.1028,47.1201,380100.0
2007-07-02 10:25:00,81.54,81.55,81.49,81.52,235900.0,47.1259,47.1316,47.097,47.1143,235900.0
2007-07-02 10:30:00,81.52,81.63,81.52,81.61,134900.0,47.1143,47.1779,47.1143,47.1663,134900.0
2007-07-02 10:35:00,81.61,81.67,81.6,81.6,61900.0,47.1663,47.201,47.1605,47.1605,61900.0
2007-07-02 10:40:00,81.59,81.61,81.51,81.51,29500.0,47.1548,47.1663,47.1085,47.1085,29500.0
2007-07-02 10:45:00,81.5,81.55,81.49,81.55,60400.0,47.1028,47.1316,47.097,47.1316,60400.0
2007-07-02 10:50:00,81.56,81.6,81.56,81.57,67100.0,47.1374,47.1605,47.1374,47.1432,67100.0
2007-07-02 10:55:00,81.56,81.64,81.56,81.64,80600.0,47.1374,47.1837,47.1374,47.1837,80600.0
2007-07-02 11:00:00,81.64,81.7,81.63,81.64,30700.0,47.1837,47.2183,47.1779,47.1837,30700.0
2007-07-02 11:05:00,81.64,81.67,81.63,81.66,75800.0,47.1837,47.201,47.1779,47.1952,75800.0
2007-07-02 11:10:00,81.66,81.75,81.66,81.71,62200.0,47.1952,47.2472,47.1952,47.2241,62200.0
2007-07-02 11:15:00,81.69,81.69,81.65,81.68,42800.0,47.2126,47.2126,47.1894,47.2068,42800.0
2007-07-02 11:20:00,81.67,81.69,81.65,81.66,65800.0,47.201,47.2126,47.1894,47.1952,65800.0
2007-07-02 11:25:00,81.67,81.73,81.65,81.67,45600.0,47.201,47.2357,47.1894,47.201,45600.0
2007-07-02 11:30:00,81.66,81.68,81.64,81.68,44300.0,47.1952,47.2068,47.1837,47.2068,44300.0
2007-07-02 11:35:00,81.68,81.7,81.61,81.64,77300.0,47.2068,47.2183,47.1663,47.1837,77300.0
2007-07-02 11:40:00,81.64,81.65,81.62,81.63,13000.0,47.1837,47.1894,47.1721,47.1779,13000.0
2007-07-02 11:45:00,81.64,81.64,81.6,81.61,26700.0,47.1837,47.1837,47.1605,47.1663,26700.0
2007-07-02 11:50:00,81.61,81.62,81.59,81.59,42300.0,47.1663,47.1721,47.1548,47.1548,42300.0
2007-07-02 11:55:00,81.6,81.6,81.53,81.55,74700.0,47.1605,47.1605,47.1201,47.1316,74700.0
2007-07-02 12:00:00,81.55,81.6,81.55,81.58,69600.0,47.1316,47.1605,47.1316,47.149,69600.0
2007-07-02 12:05:00,81.57,81.62,81.57,81.61,45300.0,47.1432,47.1721,47.1432,47.1663,45300.0
2007-07-02 12:10:00,81.6,81.66,81.59,81.65,70900.0,47.1605,47.1952,47.1548,47.1894,70900.0
2007-07-02 12:15:00,81.65,81.68,81.63,81.64,31700.0,47.1894,47.2068,47.1779,47.1837,31700.0
2007-07-02 12:20:00,81.64,81.66,81.55,81.6,84800.0,47.1837,47.1952,47.1316,47.1605,84800.0
2007-07-02 12:25:00,81.6,81.6,81.49,81.54,64700.0,47.1605,47.1605,47.097,47.1259,64700.0
2007-07-02 12:30:00,81.55,81.6,81.54,81.54,93200.0,47.1316,47.1605,47.1259,47.1259,93200.0
2007-07-02 12:35:00,81.54,81.56,81.48,81.54,121300.0,47.1259,47.1374,47.0912,47.1259,121300.0
2007-07-02 12:40:00,81.53,81.56,81.51,81.53,29900.0,47.1201,47.1374,47.1085,47.1201,29900.0
2007-07-02 12:45:00,81.54,81.54,81.48,81.53,14900.0,47.1259,47.1259,47.0912,47.1201,14900.0
2007-07-02 12:50:00,81.55,81.56,81.49,81.5,57100.0,47.1316,47.1374,47.097,47.1028,57100.0
2007-07-02 12:55:00,81.51,81.56,81.49,81.55,13500.0,47.1085,47.1374,47.097,47.1316,13500.0
2007-07-02 13:00:00,81.56,81.56,81.53,81.54,36800.0,47.1374,47.1374,47.1201,47.1259,36800.0
2007-07-02 13:05:00,81.55,81.62,81.54,81.6,31200.0,47.1316,47.1721,47.1259,47.1605,31200.0
2007-07-02 13:10:00,81.59,81.65,81.59,81.64,27200.0,47.1548,47.1894,47.1548,47.1837,27200.0
2007-07-02 13:15:00,81.62,81.63,81.56,81.56,29900.0,47.1721,47.1779,47.1374,47.1374,29900.0
2007-07-02 13:20:00,81.56,81.58,81.55,81.58,11500.0,47.1374,47.149,47.1316,47.149,11500.0
2007-07-02 13:25:00,81.57,81.61,81.56,81.58,24500.0,47.1432,47.1663,47.1374,47.149,24500.0
2007-07-02 13:30:00,81.57,81.63,81.57,81.61,14300.0,47.1432,47.1779,47.1432,47.1663,14300.0
2007-07-02 13:35:00,81.61,81.61,81.58,81.6,71500.0,47.1663,47.1663,47.149,47.1605,71500.0
2007-07-02 13:40:00,81.59,81.63,81.56,81.62,53900.0,47.1548,47.1779,47.1374,47.1721,53900.0
2007-07-02 13:45:00,81.64,81.75,81.64,81.74,57400.0,47.1837,47.2472,47.1837,47.2415,57400.0
2007-07-02 13:50:00,81.73,81.79,81.73,81.78,15200.0,47.2357,47.2704,47.2357,47.2646,15200.0
2007-07-02 13:55:00,81.79,81.8,81.71,81.72,60300.0,47.2704,47.2761,47.2241,47.2299,60300.0
2007-07-02 14:00:00,81.72,81.74,81.71,81.73,9300.0,47.2299,47.2415,47.2241,47.2357,9300.0
2007-07-02 14:05:00,81.72,81.73,81.71,81.71,16200.0,47.2299,47.2357,47.2241,47.2241,16200.0
2007-07-02 14:10:00,81.72,81.73,81.64,81.66,23300.0,47.2299,47.2357,47.1837,47.1952,23300.0
2007-07-02 14:15:00,81.66,81.7,81.64,81.7,14500.0,47.1952,47.2183,47.1837,47.2183,14500.0
2007-07-02 14:20:00,81.69,81.72,81.66,81.71,11300.0,47.2126,47.2299,47.1952,47.2241,11300.0
2007-07-02 14:25:00,81.69,81.72,81.67,81.7,29300.0,47.2126,47.2299,47.201,47.2183,29300.0
2007-07-02 14:30:00,81.69,81.73,81.68,81.73,24700.0,47.2126,47.2357,47.2068,47.2357,24700.0
2007-07-02 14:35:00,81.72,81.78,81.72,81.74,17500.0,47.2299,47.2646,47.2299,47.2415,17500.0
2007-07-02 14:40:00,81.74,81.77,81.69,81.73,47900.0,47.2415,47.2588,47.2126,47.2357,47900.0
2007-07-02 14:45:00,81.73,81.74,81.66,81.71,32800.0,47.2357,47.2415,47.1952,47.2241,32800.0
2007-07-02 14:50:00,81.72,81.78,81.68,81.77,72000.0,47.2299,47.2646,47.2068,47.2588,72000.0
2007-07-02 14:55:00,81.77,81.77,81.73,81.74,97500.0,47.2588,47.2588,47.2357,47.2415,97500.0
2007-07-02 15:00:00,81.74,81.79,81.74,81.76,71100.0,47.2415,47.2704,47.2415,47.253,71100.0
2007-07-02 15:05:00,81.76,81.8,81.76,81.77,48300.0,47.253,47.2761,47.253,47.2588,48300.0
2007-07-02 15:10:00,81.78,81.78,81.71,81.76,101900.0,47.2646,47.2646,47.2241,47.253,101900.0
2007-07-02 15:15:00,81.77,81.81,81.76,81.8,430000.0,47.2588,47.2819,47.253,47.2761,430000.0
2007-07-02 15:20:00,81.78,81.81,81.75,81.77,294200.0,47.2646,47.2819,47.2472,47.2588,294200.0
2007-07-02 15:25:00,81.77,81.79,81.74,81.78,183200.0,47.2588,47.2704,47.2415,47.2646,183200.0
2007-07-02 15:30:00,81.79,81.82,81.77,81.78,63300.0,47.2704,47.2877,47.2588,47.2646,63300.0
2007-07-02 15:35:00,81.78,81.78,81.74,81.76,81700.0,47.2646,47.2646,47.2415,47.253,81700.0
2007-07-02 15:40:00,81.76,81.82,81.75,81.8,90800.0,47.253,47.2877,47.2472,47.2761,90800.0
2007-07-02 15:45:00,81.8,81.83,81.77,81.8,87100.0,47.2761,47.2935,47.2588,47.2761,87100.0
2007-07-02 15:50:00,81.82,81.88,81.78,81.88,135600.0,47.2877,47.3224,47.2646,47.3224,135600.0
2007-07-02 15:55:00,81.88,81.96,81.87,81.96,410800.0,47.3224,47.3686,47.3166,47.3686,410800.0
2007-07-03 09:30:00,82.18,82.2,82.1,82.18,122800.0,47.4958,47.5073,47.4495,47.4958,122800.0
2007-07-03 09:35:00,82.18,82.21,82.15,82.16,49600.0,47.4958,47.5131,47.4784,47.4842,49600.0
2007-07-03 09:40:00,82.16,82.27,82.15,82.19,49500.0,47.4842,47.5478,47.4784,47.5015,49500.0
2007-07-03 09:45:00,82.22,82.22,82.18,82.18,22000.0,47.5189,47.5189,47.4958,47.4958,22000.0
2007-07-03 09:50:00,82.18,82.19,82.15,82.17,54800.0,47.4958,47.5015,47.4784,47.49,54800.0
2007-07-03 09:55:00,82.17,82.26,82.16,82.26,23100.0,47.49,47.542,47.4842,47.542,23100.0
2007-07-03 10:00:00,82.26,82.38,82.16,82.16,107900.0,47.542,47.6113,47.4842,47.4842,107900.0
2007-07-03 10:05:00,82.16,82.21,82.08,82.12,87100.0,47.4842,47.5131,47.438,47.4611,87100.0
2007-07-03 10:10:00,82.12,82.15,82.09,82.15,51100.0,47.4611,47.4784,47.4437,47.4784,51100.0
2007-07-03 10:15:00,82.15,82.15,82.11,82.15,25700.0,47.4784,47.4784,47.4553,47.4784,25700.0
2007-07-03 10:20:00,82.15,82.16,82.13,82.15,25700.0,47.4784,47.4842,47.4669,47.4784,25700.0
2007-07-03 10:25:00,82.15,82.22,82.15,82.2,43900.0,47.4784,47.5189,47.4784,47.5073,43900.0
2007-07-03 10:30:00,82.2,82.23,82.17,82.19,91500.0,47.5073,47.5247,47.49,47.5015,91500.0
2007-07-03 10:35:00,82.2,82.2,82.15,82.19,33700.0,47.5073,47.5073,47.4784,47.5015,33700.0
2007-07-03 10:40:00,82.2,82.21,82.15,82.2,52300.0,47.5073,47.5131,47.4784,47.5073,52300.0
2007-07-03 10:45:00,82.19,82.23,82.17,82.17,35300.0,47.5015,47.5247,47.49,47.49,35300.0
2007-07-03 10:50:00,82.17,82.2,82.16,82.19,18500.0,47.49,47.5073,47.4842,47.5015,18500.0
2007-07-03 10:55:00,82.17,82.2,82.17,82.18,14100.0,47.49,47.5073,47.49,47.4958,14100.0
2007-07-03 11:00:00,82.19,82.2,82.11,82.11,39700.0,47.5015,47.5073,47.4553,47.4553,39700.0
2007-07-03 11:05:00,82.11,82.15,82.1,82.13,50000.0,47.4553,47.4784,47.4495,47.4669,50000.0
2007-07-03 11:10:00,82.13,82.15,82.07,82.1,48100.0,47.4669,47.4784,47.4322,47.4495,48100.0
2007-07-03 11:15:00,82.08,82.12,82.08,82.11,63700.0,47.438,47.4611,47.438,47.4553,63700.0
2007-07-03 11:20:00,82.1,82.11,82.07,82.1,37700.0,47.4495,47.4553,47.4322,47.4495,37700.0
2007-07-03 11:25:00,82.1,82.16,82.08,82.15,26400.0,47.4495,47.4842,47.438,47.4784,26400.0
2007-07-03 11:30:00,82.16,82.22,82.15,82.2,36200.0,47.4842,47.5189,47.4784,47.5073,36200.0
2007-07-03 11:35:00,82.21,82.21,82.13,82.19,52000.0,47.5131,47.5131,47.4669,47.5015,52000.0
2007-07-03 11:40:00,82.21,82.24,82.19,82.19,65900.0,47.5131,47.5304,47.5015,47.5015,65900.0
2007-07-03 11:45:00,82.19,82.19,82.14,82.14,27600.0,47.5015,47.5015,47.4726,47.4726,27600.0
2007-07-03 11:50:00,82.17,82.18,82.13,82.15,43600.0,47.49,47.4958,47.4669,47.4784,43600.0
2007-07-03 11:55:00,82.16,82.19,82.14,82.16,36800.0,47.4842,47.5015,47.4726,47.4842,36800.0
2007-07-03 12:00:00,82.17,82.19,82.15,82.17,15200.0,47.49,47.5015,47.4784,47.49,15200.0
2007-07-03 12:05:00,82.19,82.21,82.16,82.2,22700.0,47.5015,47.5131,47.4842,47.5073,22700.0
2007-07-03 12:10:00,82.2,82.2,82.16,82.17,15900.0,47.5073,47.5073,47.4842,47.49,15900.0
2007-07-03 12:15:00,82.19,82.24,82.19,82.24,25600.0,47.5015,47.5304,47.5015,47.5304,25600.0
2007-07-03 12:20:00,82.24,82.25,82.23,82.24,45900.0,47.5304,47.5362,47.5247,47.5304,45900.0
2007-07-03 12:25:00,82.23,82.25,82.2,82.22,22900.0,47.5247,47.5362,47.5073,47.5189,22900.0
2007-07-03 12:30:00,82.24,82.27,82.17,82.21,47200.0,47.5304,47.5478,47.49,47.5131,47200.0
2007-07-03 12:35:00,82.21,82.26,82.2,82.24,53600.0,47.5131,47.542,47.5073,47.5304,53600.0
2007-07-03 12:40:00,82.24,82.26,82.17,82.2,64700.0,47.5304,47.542,47.49,47.5073,64700.0
2007-07-03 12:45:00,82.2,82.22,82.17,82.21,36600.0,47.5073,47.5189,47.49,47.5131,36600.0
2007-07-03 12:50:00,82.21,82.3,82.21,82.23,72200.0,47.5131,47.5651,47.5131,47.5247,72200.0
2007-07-03 12:55:00,82.23,82.3,82.2,82.24,130200.0,47.5247,47.5651,47.5073,47.5304,130200.0
2007-07-05 09:30:00,82.2,82.27,82.14,82.21,137600.0,47.5073,47.5478,47.4726,47.5131,137600.0
2007-07-05 09:35:00,82.2,82.21,82.14,82.21,59400.0,47.5073,47.5131,47.4726,47.5131,59400.0
2007-07-05 09:40:00,82.21,82.21,82.19,82.2,155100.0,47.5131,47.5131,47.5015,47.5073,155100.0
2007-07-05 09:45:00,82.19,82.3,82.19,82.29,81600.0,47.5015,47.5651,47.5015,47.5593,81600.0
2007-07-05 09:50:00,82.29,82.3,82.21,82.22,149000.0,47.5593,47.5651,47.5131,47.5189,149000.0
2007-07-05 09:55:00,82.21,82.22,82.17,82.18,89500.0,47.5131,47.5189,47.49,47.4958,89500.0
2007-07-05 10:00:00,82.17,82.26,82.17,82.22,41400.0,47.49,47.542,47.49,47.5189,41400.0
2007-07-05 10:05:00,82.24,82.24,82.17,82.23,54700.0,47.5304,47.5304,47.49,47.5247,54700.0
2007-07-05 10:10:00,82.24,82.28,82.18,82.21,36200.0,47.5304,47.5535,47.4958,47.5131,36200.0
2007-07-05 10:15:00,82.2,82.2,82.06,82.09,95500.0,47.5073,47.5073,47.4264,47.4437,95500.0
2007-07-05 10:20:00,82.1,82.11,82.05,82.07,36000.0,47.4495,47.4553,47.4206,47.4322,36000.0
2007-07-05 10:25:00,82.06,82.08,82.0,82.08,26400.0,47.4264,47.438,47.3917,47.438,26400.0
2007-07-05 10:30:00,82.08,82.08,82.0,82.04,54400.0,47.438,47.438,47.3917,47.4148,54400.0
2007-07-05 10:35:00,82.06,82.1,82.05,82.09,88000.0,47.4264,47.4495,47.4206,47.4437,88000.0
2007-07-05 10:40:00,82.09,82.09,82.03,82.07,80800.0,47.4437,47.4437,47.4091,47.4322,80800.0
2007-07-05 10:45:00,82.07,82.09,82.01,82.01,28000.0,47.4322,47.4437,47.3975,47.3975,28000.0
2007-07-05 10:50:00,82.0,82.0,81.91,81.95,34300.0,47.3917,47.3917,47.3397,47.3628,34300.0
2007-07-05 10:55:00,81.95,82.03,81.95,82.01,39100.0,47.3628,47.4091,47.3628,47.3975,39100.0
2007-07-05 11:00:00,82.01,82.01,81.86,81.9,42400.0,47.3975,47.3975,47.3108,47.3339,42400.0
2007-07-05 11:05:00,81.91,81.99,81.91,81.96,56400.0,47.3397,47.3859,47.3397,47.3686,56400.0
2007-07-05 11:10:00,81.96,81.98,81.87,81.94,106100.0,47.3686,47.3802,47.3166,47.357,106100.0
2007-07-05 11:15:00,81.93,81.96,81.87,81.91,33800.0,47.3513,47.3686,47.3166,47.3397,33800.0
2007-07-05 11:20:00,81.91,82.0,81.91,81.98,161000.0,47.3397,47.3917,47.3397,47.3802,161000.0
2007-07-05 11:25:00,81.97,81.98,81.92,81.92,87400.0,47.3744,47.3802,47.3455,47.3455,87400.0
2007-07-05 11:30:00,81.92,81.95,81.88,81.9,266800.0,47.3455,47.3628,47.3224,47.3339,266800.0
2007-07-05 11:35:00,81.9,81.94,81.89,81.93,60300.0,47.3339,47.357,47.3281,47.3513,60300.0
2007-07-05 11:40:00,81.92,82.02,81.92,81.93,42700.0,47.3455,47.4033,47.3455,47.3513,42700.0
2007-07-05 11:45:00,81.91,81.91,81.83,81.88,35600.0,47.3397,47.3397,47.2935,47.3224,35600.0
2007-07-05 11:50:00,81.89,81.93,81.87,81.93,27800.0,47.3281,47.3513,47.3166,47.3513,27800.0
2007-07-05 11:55:00,81.93,81.93,81.83,81.86,28800.0,47.3513,47.3513,47.2935,47.3108,28800.0
2007-07-05 12:00:00,81.87,81.94,81.85,81.9,70600.0,47.3166,47.357,47.305,47.3339,70600.0
2007-07-05 12:05:00,81.92,81.92,81.83,81.85,25300.0,47.3455,47.3455,47.2935,47.305,25300.0
2007-07-05 12:10:00,81.85,81.86,81.77,81.83,53200.0,47.305,47.3108,47.2588,47.2935,53200.0
2007-07-05 12:15:00,81.82,81.88,81.81,81.82,74900.0,47.2877,47.3224,47.2819,47.2877,74900.0
2007-07-05 12:20:00,81.83,81.86,81.81,81.81,239300.0,47.2935,47.3108,47.2819,47.2819,239300.0
2007-07-05 12:25:00,81.81,81.82,81.7,81.71,151000.0,47.2819,47.2877,47.2183,47.2241,151000.0
2007-07-05 12:30:00,81.71,81.73,81.64,81.64,18000.0,47.2241,47.2357,47.1837,47.1837,18000.0
2007-07-05 12:35:00,81.64,81.73,81.64,81.7,55500.0,47.1837,47.2357,47.1837,47.2183,55500.0
2007-07-05 12:40:00,81.7,81.74,81.65,81.68,63000.0,47.2183,47.2415,47.1894,47.2068,63000.0
2007-07-05 12:45:00,81.69,81.72,81.66,81.67,32400.0,47.2126,47.2299,47.1952,47.201,32400.0
2007-07-05 12:50:00,81.66,81.71,81.65,81.69,39300.0,47.1952,47.2241,47.1894,47.2126,39300.0
2007-07-05 12:55:00,81.7,81.77,81.69,81.74,58300.0,47.2183,47.2588,47.2126,47.2415,58300.0
2007-07-05 13:00:00,81.73,81.77,81.72,81.76,13300.0,47.2357,47.2588,47.2299,47.253,13300.0
2007-07-05 13:05:00,81.77,81.77,81.75,81.76,209100.0,47.2588,47.2588,47.2472,47.253,209100.0
2007-07-05 13:10:00,81.76,81.94,81.76,81.9,439800.0,47.253,47.357,47.253,47.3339,439800.0
2007-07-05 13:15:00,81.9,81.9,81.85,81.86,61400.0,47.3339,47.3339,47.305,47.3108,61400.0
2007-07-05 13:20:00,81.86,81.9,81.82,81.86,310300.0,47.3108,47.3339,47.2877,47.3108,310300.0
2007-07-05 13:25:00,81.86,81.89,81.85,81.88,20700.0,47.3108,47.3281,47.305,47.3224,20700.0
2007-07-05 13:30:00,81.89,81.92,81.88,81.9,32300.0,47.3281,47.3455,47.3224,47.3339,32300.0
2007-07-05 13:35:00,81.9,81.94,81.9,81.91,80900.0,47.3339,47.357,47.3339,47.3397,80900.0
2007-07-05 13:40:00,81.91,81.91,81.86,81.89,26700.0,47.3397,47.3397,47.3108,47.3281,26700.0
2007-07-05 13:45:00,81.89,81.89,81.86,81.88,18500.0,47.3281,47.3281,47.3108,47.3224,18500.0
2007-07-05 13:50:00,81.88,81.88,81.85,81.85,29400.0,47.3224,47.3224,47.305,47.305,29400.0
2007-07-05 13:55:00,81.86,81.89,81.84,81.85,51900.0,47.3108,47.3281,47.2993,47.305,51900.0
2007-07-05 14:00:00,81.84,81.85,81.82,81.83,19100.0,47.2993,47.305,47.2877,47.2935,19100.0
2007-07-05 14:05:00,81.83,81.88,81.83,81.87,30700.0,47.2935,47.3224,47.2935,47.3166,30700.0
2007-07-05 14:10:00,81.87,81.9,81.86,81.88,27700.0,47.3166,47.3339,47.3108,47.3224,27700.0
2007-07-05 14:15:00,81.88,81.98,81.88,81.93,57800.0,47.3224,47.3802,47.3224,47.3513,57800.0
2007-07-05 14:20:00,81.94,81.97,81.94,81.97,25400.0,47.357,47.3744,47.357,47.3744,25400.0
2007-07-05 14:25:00,81.97,81.97,81.93,81.96,19500.0,47.3744,47.3744,47.3513,47.3686,19500.0
2007-07-05 14:30:00,81.96,82.0,81.95,81.99,74700.0,47.3686,47.3917,47.3628,47.3859,74700.0
2007-07-05 14:35:00,82.0,82.01,81.97,82.0,41900.0,47.3917,47.3975,47.3744,47.3917,41900.0
2007-07-05 14:40:00,82.0,82.0,81.95,81.98,18600.0,47.3917,47.3917,47.3628,47.3802,18600.0
2007-07-05 14:45:00,81.99,82.04,81.98,82.04,56000.0,47.3859,47.4148,47.3802,47.4148,56000.0
2007-07-05 14:50:00,82.03,82.05,82.0,82.0,79600.0,47.4091,47.4206,47.3917,47.3917,79600.0
2007-07-05 14:55:00,82.0,82.04,81.98,82.04,72900.0,47.3917,47.4148,47.3802,47.4148,72900.0
2007-07-05 15:00:00,82.03,82.03,81.97,81.98,27100.0,47.4091,47.4091,47.3744,47.3802,27100.0
2007-07-05 15:05:00,81.99,82.01,81.97,82.01,44200.0,47.3859,47.3975,47.3744,47.3975,44200.0
2007-07-05 15:10:00,82.01,82.02,81.98,81.99,36400.0,47.3975,47.4033,47.3802,47.3859,36400.0
2007-07-05 15:15:00,81.99,82.01,81.96,81.96,62400.0,47.3859,47.3975,47.3686,47.3686,62400.0
2007-07-05 15:20:00,81.98,82.0,81.96,81.96,37100.0,47.3802,47.3917,47.3686,47.3686,37100.0
2007-07-05 15:25:00,81.97,82.0,81.95,81.96,44700.0,47.3744,47.3917,47.3628,47.3686,44700.0
2007-07-05 15:30:00,81.96,81.99,81.95,81.96,59000.0,47.3686,47.3859,47.3628,47.3686,59000.0
2007-07-05 15:35:00,81.97,82.04,81.97,82.04,44200.0,47.3744,47.4148,47.3744,47.4148,44200.0
2007-07-05 15:40:00,82.04,82.04,81.95,81.96,83000.0,47.4148,47.4148,47.3628,47.3686,83000.0
2007-07-05 15:45:00,81.96,82.04,81.95,82.03,60600.0,47.3686,47.4148,47.3628,47.4091,60600.0
2007-07-05 15:50:00,82.04,82.08,82.02,82.05,205500.0,47.4148,47.438,47.4033,47.4206,205500.0
2007-07-05 15:55:00,82.05,82.05,81.99,82.01,102800.0,47.4206,47.4206,47.3859,47.3975,102800.0
2007-07-06 09:30:00,82.12,82.17,82.06,82.1,88100.0,47.4611,47.49,47.4264,47.4495,88100.0
2007-07-06 09:35:00,82.1,82.13,82.07,82.08,73700.0,47.4495,47.4669,47.4322,47.438,73700.0
2007-07-06 09:40:00,82.09,82.11,82.02,82.07,92700.0,47.4437,47.4553,47.4033,47.4322,92700.0
2007-07-06 09:45:00,82.03,82.06,81.99,82.04,58700.0,47.4091,47.4264,47.3859,47.4148,58700.0
2007-07-06 09:50:00,82.07,82.08,81.99,82.02,22600.0,47.4322,47.438,47.3859,47.4033,22600.0
2007-07-06 09:55:00,82.0,82.07,81.96,82.04,11600.0,47.3917,47.4322,47.3686,47.4148,11600.0
2007-07-06 10:00:00,82.04,82.12,82.03,82.12,99300.0,47.4148,47.4611,47.4091,47.4611,99300.0
2007-07-06 10:05:00,82.12,82.22,82.12,82.22,44700.0,47.4611,47.5189,47.4611,47.5189,44700.0
2007-07-06 10:10:00,82.22,82.27,82.18,82.26,57300.0,47.5189,47.5478,47.4958,47.542,57300.0
2007-07-06 10:15:00,82.27,82.33,82.24,82.3,50300.0,47.5478,47.5824,47.5304,47.5651,50300.0
2007-07-06 10:20:00,82.3,82.34,82.26,82.31,91000.0,47.5651,47.5882,47.542,47.5709,91000.0
2007-07-06 10:25:00,82.31,82.37,82.3,82.37,29800.0,47.5709,47.6056,47.5651,47.6056,29800.0
2007-07-06 10:30:00,82.38,82.4,82.33,82.37,51000.0,47.6113,47.6229,47.5824,47.6056,51000.0
2007-07-06 10:35:00,82.38,82.39,82.29,82.31,126700.0,47.6113,47.6171,47.5593,47.5709,126700.0
2007-07-06 10:40:00,82.32,82.32,82.25,82.3,126900.0,47.5767,47.5767,47.5362,47.5651,126900.0
2007-07-06 10:45:00,82.31,82.36,82.3,82.34,37800.0,47.5709,47.5998,47.5651,47.5882,37800.0
2007-07-06 10:50:00,82.35,82.35,82.33,82.34,40500.0,47.594,47.594,47.5824,47.5882,40500.0
2007-07-06 10:55:00,82.34,82.35,82.23,82.27,75400.0,47.5882,47.594,47.5247,47.5478,75400.0
2007-07-06 11:00:00,82.28,82.31,82.23,82.31,33400.0,47.5535,47.5709,47.5247,47.5709,33400.0
2007-07-06 11:05:00,82.31,82.38,82.31,82.34,37800.0,47.5709,47.6113,47.5709,47.5882,37800.0
2007-07-06 11:10:00,82.34,82.38,82.33,82.33,26500.0,47.5882,47.6113,47.5824,47.5824,26500.0
2007-07-06 11:15:00,82.35,82.4,82.34,82.37,8700.0,47.594,47.6229,47.5882,47.6056,8700.0
2007-07-06 11:20:00,82.37,82.42,82.32,82.39,77500.0,47.6056,47.6345,47.5767,47.6171,77500.0
2007-07-06 11:25:00,82.39,82.48,82.39,82.47,44500.0,47.6171,47.6691,47.6171,47.6634,44500.0
2007-07-06 11:30:00,82.48,82.56,82.44,82.52,73500.0,47.6691,47.7154,47.646,47.6923,73500.0
2007-07-06 11:35:00,82.52,82.52,82.42,82.44,38700.0,47.6923,47.6923,47.6345,47.646,38700.0
2007-07-06 11:40:00,82.44,82.44,82.4,82.42,36200.0,47.646,47.646,47.6229,47.6345,36200.0
2007-07-06 11:45:00,82.42,82.42,82.38,82.38,131800.0,47.6345,47.6345,47.6113,47.6113,131800.0
2007-07-06 11:50:00,82.38,82.4,82.33,82.37,74600.0,47.6113,47.6229,47.5824,47.6056,74600.0
2007-07-06 11:55:00,82.38,82.39,82.37,82.39,6400.0,47.6113,47.6171,47.6056,47.6171,6400.0
2007-07-06 12:00:00,82.39,82.41,82.38,82.4,12300.0,47.6171,47.6287,47.6113,47.6229,12300.0
2007-07-06 12:05:00,82.4,82.41,82.37,82.37,11700.0,47.6229,47.6287,47.6056,47.6056,11700.0
2007-07-06 12:10:00,82.37,82.38,82.36,82.36,13600.0,47.6056,47.6113,47.5998,47.5998,13600.0
2007-07-06 12:15:00,82.36,82.36,82.25,82.25,26200.0,47.5998,47.5998,47.5362,47.5362,26200.0
2007-07-06 12:20:00,82.3,82.3,82.23,82.23,56200.0,47.5651,47.5651,47.5247,47.5247,56200.0
2007-07-06 12:25:00,82.24,82.28,82.14,82.22,53300.0,47.5304,47.5535,47.4726,47.5189,53300.0
2007-07-06 12:30:00,82.22,82.24,82.2,82.21,13500.0,47.5189,47.5304,47.5073,47.5131,13500.0
2007-07-06 12:35:00,82.22,82.26,82.22,82.25,14800.0,47.5189,47.542,47.5189,47.5362,14800.0
2007-07-06 12:40:00,82.25,82.28,82.24,82.25,17600.0,47.5362,47.5535,47.5304,47.5362,17600.0
2007-07-06 12:45:00,82.25,82.28,82.22,82.26,24200.0,47.5362,47.5535,47.5189,47.542,24200.0
2007-07-06 12:50:00,82.26,82.29,82.25,82.29,15000.0,47.542,47.5593,47.5362,47.5593,15000.0
2007-07-06 12:55:00,82.29,82.31,82.28,82.3,18100.0,47.5593,47.5709,47.5535,47.5651,18100.0
2007-07-06 13:00:00,82.31,82.32,82.28,82.28,26900.0,47.5709,47.5767,47.5535,47.5535,26900.0
2007-07-06 13:05:00,82.27,82.31,82.26,82.28,20000.0,47.5478,47.5709,47.542,47.5535,20000.0
2007-07-06 13:10:00,82.28,82.34,82.27,82.3,9400.0,47.5535,47.5882,47.5478,47.5651,9400.0
2007-07-06 13:15:00,82.31,82.34,82.3,82.3,8100.0,47.5709,47.5882,47.5651,47.5651,8100.0
2007-07-06 13:20:00,82.3,82.33,82.3,82.33,7600.0,47.5651,47.5824,47.5651,47.5824,7600.0
2007-07-06 13:25:00,82.33,82.34,82.31,82.32,19200.0,47.5824,47.5882,47.5709,47.5767,19200.0
2007-07-06 13:30:00,82.31,82.34,82.29,82.32,26400.0,47.5709,47.5882,47.5593,47.5767,26400.0
2007-07-06 13:35:00,82.31,82.35,82.29,82.32,15800.0,47.5709,47.594,47.5593,47.5767,15800.0
2007-07-06 13:40:00,82.32,82.35,82.29,82.31,28900.0,47.5767,47.594,47.5593,47.5709,28900.0
2007-07-06 13:45:00,82.29,82.34,82.29,82.33,12100.0,47.5593,47.5882,47.5593,47.5824,12100.0
2007-07-06 13:50:00,82.32,82.36,82.31,82.35,9700.0,47.5767,47.5998,47.5709,47.594,9700.0
2007-07-06 13:55:00,82.35,82.39,82.34,82.37,13800.0,47.594,47.6171,47.5882,47.6056,13800.0
2007-07-06 14:00:00,82.35,82.38,82.33,82.35,7000.0,47.594,47.6113,47.5824,47.594,7000.0
2007-07-06 14:05:00,82.33,82.36,82.33,82.35,20700.0,47.5824,47.5998,47.5824,47.594,20700.0
2007-07-06 14:10:00,82.35,82.45,82.35,82.41,28600.0,47.594,47.6518,47.594,47.6287,28600.0
2007-07-06 14:15:00,82.43,82.44,82.35,82.38,25200.0,47.6402,47.646,47.594,47.6113,25200.0
2007-07-06 14:20:00,82.36,82.38,82.34,82.36,20400.0,47.5998,47.6113,47.5882,47.5998,20400.0
2007-07-06 14:25:00,82.36,82.38,82.35,82.36,21300.0,47.5998,47.6113,47.594,47.5998,21300.0
2007-07-06 14:30:00,82.35,82.39,82.35,82.38,28200.0,47.594,47.6171,47.594,47.6113,28200.0
2007-07-06 14:35:00,82.4,82.44,82.39,82.42,15600.0,47.6229,47.646,47.6171,47.6345,15600.0
2007-07-06 14:40:00,82.39,82.41,82.38,82.41,17700.0,47.6171,47.6287,47.6113,47.6287,17700.0
2007-07-06 14:45:00,82.39,82.41,82.35,82.38,31000.0,47.6171,47.6287,47.594,47.6113,31000.0
2007-07-06 14:50:00,82.38,82.4,82.37,82.38,25200.0,47.6113,47.6229,47.6056,47.6113,25200.0
2007-07-06 14:55:00,82.39,82.44,82.38,82.4,44900.0,47.6171,47.646,47.6113,47.6229,44900.0
2007-07-06 15:00:00,82.4,82.42,82.39,82.41,10100.0,47.6229,47.6345,47.6171,47.6287,10100.0
2007-07-06 15:05:00,82.41,82.43,82.41,82.41,18200.0,47.6287,47.6402,47.6287,47.6287,18200.0
2007-07-06 15:10:00,82.42,82.45,82.39,82.4,41000.0,47.6345,47.6518,47.6171,47.6229,41000.0
2007-07-06 15:15:00,82.4,82.44,82.39,82.43,22000.0,47.6229,47.646,47.6171,47.6402,22000.0
2007-07-06 15:20:00,82.44,82.46,82.39,82.41,112700.0,47.646,47.6576,47.6171,47.6287,112700.0
2007-07-06 15:25:00,82.41,82.43,82.38,82.43,16100.0,47.6287,47.6402,47.6113,47.6402,16100.0
2007-07-06 15:30:00,82.41,82.45,82.41,82.42,13600.0,47.6287,47.6518,47.6287,47.6345,13600.0
2007-07-06 15:35:00,82.43,82.49,82.41,82.46,40000.0,47.6402,47.6749,47.6287,47.6576,40000.0
2007-07-06 15:40:00,82.46,82.47,82.38,82.4,52700.0,47.6576,47.6634,47.6113,47.6229,52700.0
2007-07-06 15:45:00,82.4,82.42,82.34,82.38,68600.0,47.6229,47.6345,47.5882,47.6113,68600.0
2007-07-06 15:50:00,82.38,82.42,82.31,82.31,136700.0,47.6113,47.6345,47.5709,47.5709,136700.0
2007-07-06 15:55:00,82.31,82.4,82.31,82.38,110900.0,47.5709,47.6229,47.5709,47.6113,110900.0
2007-07-09 09:30:00,82.78,82.85,82.73,82.79,98300.0,47.8425,47.883,47.8136,47.8483,98300.0
2007-07-09 09:35:00,82.8,82.87,82.79,82.84,128700.0,47.8541,47.8945,47.8483,47.8772,128700.0
2007-07-09 09:40:00,82.85,82.9,82.85,82.86,68000.0,47.883,47.9119,47.883,47.8888,68000.0
2007-07-09 09:45:00,82.87,82.87,82.79,82.83,34700.0,47.8945,47.8945,47.8483,47.8714,34700.0
2007-07-09 09:50:00,82.84,82.85,82.82,82.82,51400.0,47.8772,47.883,47.8656,47.8656,51400.0
2007-07-09 09:55:00,82.83,82.84,82.78,82.8,33600.0,47.8714,47.8772,47.8425,47.8541,33600.0
2007-07-09 10:00:00,82.8,82.83,82.77,82.82,62400.0,47.8541,47.8714,47.8367,47.8656,62400.0
2007-07-09 10:05:00,82.82,82.84,82.77,82.84,26000.0,47.8656,47.8772,47.8367,47.8772,26000.0
2007-07-09 10:10:00,82.84,82.86,82.83,82.85,88100.0,47.8772,47.8888,47.8714,47.883,88100.0
2007-07-09 10:15:00,82.86,82.88,82.8,82.87,110900.0,47.8888,47.9003,47.8541,47.8945,110900.0
2007-07-09 10:20:00,82.87,82.9,82.84,82.85,107900.0,47.8945,47.9119,47.8772,47.883,107900.0
2007-07-09 10:25:00,82.84,82.85,82.8,82.85,124500.0,47.8772,47.883,47.8541,47.883,124500.0
2007-07-09 10:30:00,82.85,82.85,82.8,82.82,89600.0,47.883,47.883,47.8541,47.8656,89600.0
2007-07-09 10:35:00,82.83,82.83,82.71,82.73,82900.0,47.8714,47.8714,47.8021,47.8136,82900.0
2007-07-09 10:40:00,82.73,82.74,82.66,82.7,138200.0,47.8136,47.8194,47.7732,47.7963,138200.0
2007-07-09 10:45:00,82.7,82.73,82.69,82.72,77800.0,47.7963,47.8136,47.7905,47.8078,77800.0
2007-07-09 10:50:00,82.73,82.75,82.69,82.69,60200.0,47.8136,47.8252,47.7905,47.7905,60200.0
2007-07-09 10:55:00,82.69,82.71,82.61,82.61,117500.0,47.7905,47.8021,47.7443,47.7443,117500.0
2007-07-09 11:00:00,82.62,82.75,82.62,82.73,78000.0,47.7501,47.8252,47.7501,47.8136,78000.0
2007-07-09 11:05:00,82.71,82.73,82.7,82.73,56300.0,47.8021,47.8136,47.7963,47.8136,56300.0
2007-07-09 11:10:00,82.72,82.75,82.68,82.69,100800.0,47.8078,47.8252,47.7847,47.7905,100800.0
2007-07-09 11:15:00,82.68,82.7,82.65,82.7,114100.0,47.7847,47.7963,47.7674,47.7963,114100.0
2007-07-09 11:20:00,82.71,82.73,82.67,82.71,52300.0,47.8021,47.8136,47.7789,47.8021,52300.0
2007-07-09 11:25:00,82.69,82.76,82.69,82.73,52100.0,47.7905,47.831,47.7905,47.8136,52100.0
2007-07-09 11:30:00,82.74,82.76,82.71,82.73,47400.0,47.8194,47.831,47.8021,47.8136,47400.0
2007-07-09 11:35:00,82.73,82.8,82.72,82.76,74900.0,47.8136,47.8541,47.8078,47.831,74900.0
2007-07-09 11:40:00,82.76,82.77,82.73,82.76,50200.0,47.831,47.8367,47.8136,47.831,50200.0
2007-07-09 11:45:00,82.75,82.76,82.7,82.74,36200.0,47.8252,47.831,47.7963,47.8194,36200.0
2007-07-09 11:50:00,82.74,82.78,82.73,82.78,45200.0,47.8194,47.8425,47.8136,47.8425,45200.0
2007-07-09 11:55:00,82.78,82.83,82.77,82.81,61600.0,47.8425,47.8714,47.8367,47.8599,61600.0
2007-07-09 12:00:00,82.81,82.81,82.77,82.77,50200.0,47.8599,47.8599,47.8367,47.8367,50200.0
2007-07-09 12:05:00,82.77,82.78,82.75,82.76,39100.0,47.8367,47.8425,47.8252,47.831,39100.0
2007-07-09 12:10:00,82.76,82.76,82.72,82.73,29600.0,47.831,47.831,47.8078,47.8136,29600.0
2007-07-09 12:15:00,82.72,82.8,82.72,82.79,51000.0,47.8078,47.8541,47.8078,47.8483,51000.0
2007-07-09 12:20:00,82.8,82.8,82.76,82.79,45300.0,47.8541,47.8541,47.831,47.8483,45300.0
2007-07-09 12:25:00,82.77,82.82,82.76,82.82,44000.0,47.8367,47.8656,47.831,47.8656,44000.0
2007-07-09 12:30:00,82.83,82.89,82.82,82.83,96600.0,47.8714,47.9061,47.8656,47.8714,96600.0
2007-07-09 12:35:00,82.82,82.82,82.75,82.8,147500.0,47.8656,47.8656,47.8252,47.8541,147500.0
2007-07-09 12:40:00,82.8,82.81,82.77,82.78,36500.0,47.8541,47.8599,47.8367,47.8425,36500.0
2007-07-09 12:45:00,82.78,82.8,82.77,82.8,27500.0,47.8425,47.8541,47.8367,47.8541,27500.0
2007-07-09 12:50:00,82.8,82.88,82.79,82.88,45000.0,47.8541,47.9003,47.8483,47.9003,45000.0
2007-07-09 12:55:00,82.87,82.87,82.82,82.86,75300.0,47.8945,47.8945,47.8656,47.8888,75300.0
2007-07-09 13:00:00,82.87,82.89,82.84,82.84,34000.0,47.8945,47.9061,47.8772,47.8772,34000.0
2007-07-09 13:05:00,82.84,82.85,82.76,82.79,47700.0,47.8772,47.883,47.831,47.8483,47700.0
2007-07-09 13:10:00,82.79,82.81,82.73,82.73,26200.0,47.8483,47.8599,47.8136,47.8136,26200.0
2007-07-09 13:15:00,82.74,82.79,82.74,82.79,17700.0,47.8194,47.8483,47.8194,47.8483,17700.0
2007-07-09 13:20:00,82.79,82.79,82.73,82.78,61000.0,47.8483,47.8483,47.8136,47.8425,61000.0
2007-07-09 13:25:00,82.78,82.82,82.78,82.82,36000.0,47.8425,47.8656,47.8425,47.8656,36000.0
2007-07-09 13:30:00,82.82,82.82,82.74,82.75,26000.0,47.8656,47.8656,47.8194,47.8252,26000.0
2007-07-09 13:35:00,82.75,82.78,82.75,82.78,26100.0,47.8252,47.8425,47.8252,47.8425,26100.0
2007-07-09 13:40:00,82.77,82.79,82.75,82.76,28800.0,47.8367,47.8483,47.8252,47.831,28800.0
2007-07-09 13:45:00,82.76,82.82,82.76,82.79,52900.0,47.831,47.8656,47.831,47.8483,52900.0
2007-07-09 13:50:00,82.78,82.82,82.78,82.82,15400.0,47.8425,47.8656,47.8425,47.8656,15400.0
2007-07-09 13:55:00,82.82,82.82,82.78,82.79,39900.0,47.8656,47.8656,47.8425,47.8483,39900.0
2007-07-09 14:00:00,82.8,82.8,82.76,82.79,23600.0,47.8541,47.8541,47.831,47.8483,23600.0
2007-07-09 14:05:00,82.79,82.84,82.79,82.81,69300.0,47.8483,47.8772,47.8483,47.8599,69300.0
2007-07-09 14:10:00,82.81,82.84,82.81,82.82,53800.0,47.8599,47.8772,47.8599,47.8656,53800.0
2007-07-09 14:15:00,82.82,82.82,82.76,82.79,66800.0,47.8656,47.8656,47.831,47.8483,66800.0
2007-07-09 14:20:00,82.8,82.8,82.74,82.74,31700.0,47.8541,47.8541,47.8194,47.8194,31700.0
2007-07-09 14:25:00,82.74,82.76,82.71,82.75,46800.0,47.8194,47.831,47.8021,47.8252,46800.0
2007-07-09 14:30:00,82.75,82.79,82.74,82.77,38000.0,47.8252,47.8483,47.8194,47.8367,38000.0
2007-07-09 14:35:00,82.77,82.8,82.76,82.79,57400.0,47.8367,47.8541,47.831,47.8483,57400.0
2007-07-09 14:40:00,82.79,82.82,82.78,82.82,34700.0,47.8483,47.8656,47.8425,47.8656,34700.0
2007-07-09 14:45:00,82.82,82.87,82.82,82.86,46700.0,47.8656,47.8945,47.8656,47.8888,46700.0
2007-07-09 14:50:00,82.85,82.87,82.85,82.86,35800.0,47.883,47.8945,47.883,47.8888,35800.0
2007-07-09 14:55:00,82.87,82.91,82.86,82.89,57800.0,47.8945,47.9177,47.8888,47.9061,57800.0
2007-07-09 15:00:00,82.89,82.92,82.88,82.88,74000.0,47.9061,47.9234,47.9003,47.9003,74000.0
2007-07-09 15:05:00,82.88,82.89,82.85,82.87,48200.0,47.9003,47.9061,47.883,47.8945,48200.0
2007-07-09 15:10:00,82.86,82.88,82.85,82.87,134700.0,47.8888,47.9003,47.883,47.8945,134700.0
2007-07-09 15:15:00,82.87,82.89,82.82,82.84,171600.0,47.8945,47.9061,47.8656,47.8772,171600.0
2007-07-09 15:20:00,82.84,82.88,82.77,82.8,326000.0,47.8772,47.9003,47.8367,47.8541,326000.0
2007-07-09 15:25:00,82.79,82.79,82.74,82.76,259800.0,47.8483,47.8483,47.8194,47.831,259800.0
2007-07-09 15:30:00,82.75,82.77,82.73,82.77,84000.0,47.8252,47.8367,47.8136,47.8367,84000.0
2007-07-09 15:35:00,82.76,82.77,82.71,82.71,57900.0,47.831,47.8367,47.8021,47.8021,57900.0
2007-07-09 15:40:00,82.72,82.76,82.69,82.75,149900.0,47.8078,47.831,47.7905,47.8252,149900.0
2007-07-09 15:45:00,82.75,82.78,82.72,82.72,89600.0,47.8252,47.8425,47.8078,47.8078,89600.0
2007-07-09 15:50:00,82.73,82.74,82.67,82.68,123500.0,47.8136,47.8194,47.7789,47.7847,123500.0
2007-07-09 15:55:00,82.68,82.7,82.61,82.69,296800.0,47.7847,47.7963,47.7443,47.7905,296800.0
2007-07-10 09:30:00,82.25,82.27,82.14,82.21,84700.0,47.5362,47.5478,47.4726,47.5131,84700.0
2007-07-10 09:35:00,82.21,82.33,82.17,82.17,75800.0,47.5131,47.5824,47.49,47.49,75800.0
2007-07-10 09:40:00,82.17,82.22,82.11,82.21,62300.0,47.49,47.5189,47.4553,47.5131,62300.0
2007-07-10 09:45:00,82.21,82.24,82.14,82.21,52300.0,47.5131,47.5304,47.4726,47.5131,52300.0
2007-07-10 09:50:00,82.2,82.32,82.19,82.29,105300.0,47.5073,47.5767,47.5015,47.5593,105300.0
2007-07-10 09:55:00,82.29,82.37,82.24,82.3,110600.0,47.5593,47.6056,47.5304,47.5651,110600.0
2007-07-10 10:00:00,82.31,82.35,82.24,82.32,199000.0,47.5709,47.594,47.5304,47.5767,199000.0
2007-07-10 10:05:00,82.33,82.43,82.27,82.41,244000.0,47.5824,47.6402,47.5478,47.6287,244000.0
2007-07-10 10:10:00,82.42,82.45,82.36,82.41,61800.0,47.6345,47.6518,47.5998,47.6287,61800.0
2007-07-10 10:15:00,82.4,82.47,82.4,82.41,34500.0,47.6229,47.6634,47.6229,47.6287,34500.0
2007-07-10 10:20:00,82.4,82.45,82.4,82.44,128200.0,47.6229,47.6518,47.6229,47.646,128200.0
2007-07-10 10:25:00,82.44,82.46,82.36,82.38,31500.0,47.646,47.6576,47.5998,47.6113,31500.0
2007-07-10 10:30:00,82.37,82.38,82.29,82.32,93400.0,47.6056,47.6113,47.5593,47.5767,93400.0
2007-07-10 10:35:00,82.31,82.43,82.3,82.39,39000.0,47.5709,47.6402,47.5651,47.6171,39000.0
2007-07-10 10:40:00,82.39,82.4,82.32,82.33,41000.0,47.6171,47.6229,47.5767,47.5824,41000.0
2007-07-10 10:45:00,82.34,82.36,82.28,82.31,38600.0,47.5882,47.5998,47.5535,47.5709,38600.0
2007-07-10 10:50:00,82.29,82.43,82.29,82.4,44600.0,47.5593,47.6402,47.5593,47.6229,44600.0
2007-07-10 10:55:00,82.41,82.41,82.3,82.33,25900.0,47.6287,47.6287,47.5651,47.5824,25900.0
2007-07-10 11:00:00,82.33,82.41,82.32,82.37,140100.0,47.5824,47.6287,47.5767,47.6056,140100.0
2007-07-10 11:05:00,82.38,82.39,82.35,82.36,24100.0,47.6113,47.6171,47.594,47.5998,24100.0
2007-07-10 11:10:00,82.37,82.37,82.31,82.37,25400.0,47.6056,47.6056,47.5709,47.6056,25400.0
2007-07-10 11:15:00,82.37,82.48,82.35,82.45,38000.0,47.6056,47.6691,47.594,47.6518,38000.0
2007-07-10 11:20:00,82.45,82.48,82.4,82.41,19100.0,47.6518,47.6691,47.6229,47.6287,19100.0
2007-07-10 11:25:00,82.41,82.42,82.36,82.36,33500.0,47.6287,47.6345,47.5998,47.5998,33500.0
2007-07-10 11:30:00,82.36,82.42,82.36,82.38,62900.0,47.5998,47.6345,47.5998,47.6113,62900.0
2007-07-10 11:35:00,82.38,82.41,82.36,82.4,13700.0,47.6113,47.6287,47.5998,47.6229,13700.0
2007-07-10 11:40:00,82.4,82.43,82.36,82.39,30500.0,47.6229,47.6402,47.5998,47.6171,30500.0
2007-07-10 11:45:00,82.41,82.41,82.34,82.34,10200.0,47.6287,47.6287,47.5882,47.5882,10200.0
2007-07-10 11:50:00,82.34,82.37,82.34,82.35,24400.0,47.5882,47.6056,47.5882,47.594,24400.0
2007-07-10 11:55:00,82.36,82.39,82.33,82.38,26400.0,47.5998,47.6171,47.5824,47.6113,26400.0
2007-07-10 12:00:00,82.39,82.45,82.39,82.43,9700.0,47.6171,47.6518,47.6171,47.6402,9700.0
2007-07-10 12:05:00,82.41,82.44,82.4,82.44,9300.0,47.6287,47.646,47.6229,47.646,9300.0
2007-07-10 12:10:00,82.42,82.42,82.27,82.28,25300.0,47.6345,47.6345,47.5478,47.5535,25300.0
2007-07-10 12:15:00,82.29,82.31,82.26,82.29,126200.0,47.5593,47.5709,47.542,47.5593,126200.0
2007-07-10 12:20:00,82.29,82.32,82.27,82.31,34400.0,47.5593,47.5767,47.5478,47.5709,34400.0
2007-07-10 12:25:00,82.31,82.32,82.27,82.27,17000.0,47.5709,47.5767,47.5478,47.5478,17000.0
2007-07-10 12:30:00,82.27,82.32,82.27,82.3,49700.0,47.5478,47.5767,47.5478,47.5651,49700.0
2007-07-10 12:35:00,82.3,82.36,82.3,82.34,79400.0,47.5651,47.5998,47.5651,47.5882,79400.0
2007-07-10 12:40:00,82.34,82.34,82.23,82.24,34100.0,47.5882,47.5882,47.5247,47.5304,34100.0
2007-07-10 12:45:00,82.23,82.28,82.23,82.28,22000.0,47.5247,47.5535,47.5247,47.5535,22000.0
2007-07-10 12:50:00,82.28,82.28,82.19,82.27,48200.0,47.5535,47.5535,47.5015,47.5478,48200.0
2007-07-10 12:55:00,82.27,82.3,82.26,82.3,22700.0,47.5478,47.5651,47.542,47.5651,22700.0
2007-07-10 13:00:00,82.29,82.36,82.24,82.24,51300.0,47.5593,47.5998,47.5304,47.5304,51300.0
2007-07-10 13:05:00,82.25,82.31,82.21,82.25,91300.0,47.5362,47.5709,47.5131,47.5362,91300.0
2007-07-10 13:10:00,82.26,82.39,82.26,82.34,41900.0,47.542,47.6171,47.542,47.5882,41900.0
2007-07-10 13:15:00,82.35,82.36,82.23,82.3,55500.0,47.594,47.5998,47.5247,47.5651,55500.0
2007-07-10 13:20:00,82.29,82.3,82.19,82.27,105900.0,47.5593,47.5651,47.5015,47.5478,105900.0
2007-07-10 13:25:00,82.26,82.31,82.23,82.27,31400.0,47.542,47.5709,47.5247,47.5478,31400.0
2007-07-10 13:30:00,82.27,82.31,82.24,82.3,43000.0,47.5478,47.5709,47.5304,47.5651,43000.0
2007-07-10 13:35:00,82.29,82.34,82.22,82.23,24600.0,47.5593,47.5882,47.5189,47.5247,24600.0
2007-07-10 13:40:00,82.22,82.23,82.19,82.22,16100.0,47.5189,47.5247,47.5015,47.5189,16100.0
2007-07-10 13:45:00,82.21,82.21,81.91,81.98,96800.0,47.5131,47.5131,47.3397,47.3802,96800.0
2007-07-10 13:50:00,81.98,82.01,81.87,81.99,75600.0,47.3802,47.3975,47.3166,47.3859,75600.0
2007-07-10 13:55:00,81.99,81.99,81.92,81.97,26400.0,47.3859,47.3859,47.3455,47.3744,26400.0
2007-07-10 14:00:00,81.96,81.98,81.8,81.87,314100.0,47.3686,47.3802,47.2761,47.3166,314100.0
2007-07-10 14:05:00,81.86,81.96,81.81,81.89,245500.0,47.3108,47.3686,47.2819,47.3281,245500.0
2007-07-10 14:10:00,81.88,81.92,81.83,81.85,45100.0,47.3224,47.3455,47.2935,47.305,45100.0
2007-07-10 14:15:00,81.86,82.03,81.86,82.0,50500.0,47.3108,47.4091,47.3108,47.3917,50500.0
2007-07-10 14:20:00,82.02,82.04,81.97,82.01,31400.0,47.4033,47.4148,47.3744,47.3975,31400.0
2007-07-10 14:25:00,82.01,82.03,81.94,81.96,68900.0,47.3975,47.4091,47.357,47.3686,68900.0
2007-07-10 14:30:00,81.95,82.05,81.93,82.02,94700.0,47.3628,47.4206,47.3513,47.4033,94700.0
2007-07-10 14:35:00,82.02,82.04,81.96,81.97,227500.0,47.4033,47.4148,47.3686,47.3744,227500.0
2007-07-10 14:40:00,81.96,82.06,81.94,82.02,104100.0,47.3686,47.4264,47.357,47.4033,104100.0
2007-07-10 14:45:00,82.0,82.06,81.93,81.93,47500.0,47.3917,47.4264,47.3513,47.3513,47500.0
2007-07-10 14:50:00,81.93,82.0,81.9,81.98,53400.0,47.3513,47.3917,47.3339,47.3802,53400.0
2007-07-10 14:55:00,81.99,82.0,81.95,81.96,40500.0,47.3859,47.3917,47.3628,47.3686,40500.0
2007-07-10 15:00:00,81.96,82.01,81.96,81.98,112500.0,47.3686,47.3975,47.3686,47.3802,112500.0
2007-07-10 15:05:00,81.98,81.98,81.86,81.91,106500.0,47.3802,47.3802,47.3108,47.3397,106500.0
2007-07-10 15:10:00,81.91,81.97,81.85,81.89,74900.0,47.3397,47.3744,47.305,47.3281,74900.0
2007-07-10 15:15:00,81.89,81.97,81.88,81.94,45600.0,47.3281,47.3744,47.3224,47.357,45600.0
2007-07-10 15:20:00,81.93,82.0,81.9,81.97,26900.0,47.3513,47.3917,47.3339,47.3744,26900.0
2007-07-10 15:25:00,81.95,81.98,81.86,81.91,47300.0,47.3628,47.3802,47.3108,47.3397,47300.0
2007-07-10 15:30:00,81.92,81.92,81.77,81.82,56100.0,47.3455,47.3455,47.2588,47.2877,56100.0
2007-07-10 15:35:00,81.84,81.86,81.8,81.83,94000.0,47.2993,47.3108,47.2761,47.2935,94000.0
2007-07-10 15:40:00,81.82,81.83,81.67,81.7,80800.0,47.2877,47.2935,47.201,47.2183,80800.0
2007-07-10 15:45:00,81.7,81.72,81.61,81.61,121200.0,47.2183,47.2299,47.1663,47.1663,121200.0
2007-07-10 15:50:00,81.62,81.75,81.62,81.75,128600.0,47.1721,47.2472,47.1721,47.2472,128600.0
2007-07-10 15:55:00,81.75,81.75,81.64,81.75,218900.0,47.2472,47.2472,47.1837,47.2472,218900.0
2007-07-11 09:30:00,82.0,82.14,82.0,82.14,45600.0,47.3917,47.4726,47.3917,47.4726,45600.0
2007-07-11 09:35:00,82.14,82.19,82.07,82.07,139900.0,47.4726,47.5015,47.4322,47.4322,139900.0
2007-07-11 09:40:00,82.07,82.13,82.05,82.08,114600.0,47.4322,47.4669,47.4206,47.438,114600.0
2007-07-11 09:45:00,82.08,82.15,82.06,82.13,80700.0,47.438,47.4784,47.4264,47.4669,80700.0
2007-07-11 09:50:00,82.13,82.13,81.9,81.9,90800.0,47.4669,47.4669,47.3339,47.3339,90800.0
2007-07-11 09:55:00,81.91,82.02,81.87,82.02,55400.0,47.3397,47.4033,47.3166,47.4033,55400.0
2007-07-11 10:00:00,82.01,82.17,81.92,82.14,109100.0,47.3975,47.49,47.3455,47.4726,109100.0
2007-07-11 10:05:00,82.14,82.2,82.11,82.19,167500.0,47.4726,47.5073,47.4553,47.5015,167500.0
2007-07-11 10:10:00,82.2,82.25,82.15,82.21,87100.0,47.5073,47.5362,47.4784,47.5131,87100.0
2007-07-11 10:15:00,82.2,82.34,82.2,82.29,294700.0,47.5073,47.5882,47.5073,47.5593,294700.0
2007-07-11 10:20:00,82.29,82.34,82.26,82.29,419500.0,47.5593,47.5882,47.542,47.5593,419500.0
2007-07-11 10:25:00,82.32,82.34,82.25,82.34,616600.0,47.5767,47.5882,47.5362,47.5882,616600.0
2007-07-11 10:30:00,82.33,82.37,82.23,82.24,120600.0,47.5824,47.6056,47.5247,47.5304,120600.0
2007-07-11 10:35:00,82.23,82.33,82.22,82.22,53700.0,47.5247,47.5824,47.5189,47.5189,53700.0
2007-07-11 10:40:00,82.21,82.32,82.2,82.31,81400.0,47.5131,47.5767,47.5073,47.5709,81400.0
2007-07-11 10:45:00,82.31,82.33,82.23,82.25,20100.0,47.5709,47.5824,47.5247,47.5362,20100.0
2007-07-11 10:50:00,82.29,82.3,82.23,82.28,33900.0,47.5593,47.5651,47.5247,47.5535,33900.0
2007-07-11 10:55:00,82.3,82.36,82.28,82.36,28200.0,47.5651,47.5998,47.5535,47.5998,28200.0
2007-07-11 11:00:00,82.37,82.4,82.31,82.36,42700.0,47.6056,47.6229,47.5709,47.5998,42700.0
2007-07-11 11:05:00,82.36,82.4,82.34,82.38,39400.0,47.5998,47.6229,47.5882,47.6113,39400.0
2007-07-11 11:10:00,82.37,82.39,82.27,82.31,31000.0,47.6056,47.6171,47.5478,47.5709,31000.0
2007-07-11 11:15:00,82.3,82.4,82.29,82.4,29700.0,47.5651,47.6229,47.5593,47.6229,29700.0
2007-07-11 11:20:00,82.37,82.44,82.35,82.43,36700.0,47.6056,47.646,47.594,47.6402,36700.0
2007-07-11 11:25:00,82.44,82.45,82.36,82.36,44000.0,47.646,47.6518,47.5998,47.5998,44000.0
2007-07-11 11:30:00,82.36,82.42,82.32,82.34,115000.0,47.5998,47.6345,47.5767,47.5882,115000.0
2007-07-11 11:35:00,82.34,82.38,82.23,82.27,46400.0,47.5882,47.6113,47.5247,47.5478,46400.0
2007-07-11 11:40:00,82.27,82.32,82.26,82.29,26500.0,47.5478,47.5767,47.542,47.5593,26500.0
2007-07-11 11:45:00,82.29,82.3,82.27,82.29,26400.0,47.5593,47.5651,47.5478,47.5593,26400.0
2007-07-11 11:50:00,82.29,82.29,82.2,82.2,77600.0,47.5593,47.5593,47.5073,47.5073,77600.0
2007-07-11 11:55:00,82.21,82.27,82.2,82.27,13000.0,47.5131,47.5478,47.5073,47.5478,13000.0
2007-07-11 12:00:00,82.27,82.31,82.26,82.31,27200.0,47.5478,47.5709,47.542,47.5709,27200.0
2007-07-11 12:05:00,82.3,82.33,82.25,82.25,53500.0,47.5651,47.5824,47.5362,47.5362,53500.0
2007-07-11 12:10:00,82.25,82.34,82.25,82.27,60700.0,47.5362,47.5882,47.5362,47.5478,60700.0
2007-07-11 12:15:00,82.26,82.29,82.2,82.23,45500.0,47.542,47.5593,47.5073,47.5247,45500.0
2007-07-11 12:20:00,82.23,82.24,82.18,82.21,87400.0,47.5247,47.5304,47.4958,47.5131,87400.0
2007-07-11 12:25:00,82.21,82.25,82.2,82.25,35200.0,47.5131,47.5362,47.5073,47.5362,35200.0
2007-07-11 12:30:00,82.27,82.33,82.27,82.33,23500.0,47.5478,47.5824,47.5478,47.5824,23500.0
2007-07-11 12:35:00,82.33,82.36,82.32,82.34,21000.0,47.5824,47.5998,47.5767,47.5882,21000.0
2007-07-11 12:40:00,82.33,82.33,82.29,82.29,11100.0,47.5824,47.5824,47.5593,47.5593,11100.0
2007-07-11 12:45:00,82.29,82.32,82.27,82.3,20100.0,47.5593,47.5767,47.5478,47.5651,20100.0
2007-07-11 12:50:00,82.3,82.32,82.26,82.28,39700.0,47.5651,47.5767,47.542,47.5535,39700.0
2007-07-11 12:55:00,82.28,82.32,82.26,82.31,31000.0,47.5535,47.5767,47.542,47.5709,31000.0
2007-07-11 13:00:00,82.31,82.33,82.3,82.33,15200.0,47.5709,47.5824,47.5651,47.5824,15200.0
2007-07-11 13:05:00,82.33,82.34,82.31,82.31,29400.0,47.5824,47.5882,47.5709,47.5709,29400.0
2007-07-11 13:10:00,82.32,82.34,82.29,82.34,26100.0,47.5767,47.5882,47.5593,47.5882,26100.0
2007-07-11 13:15:00,82.34,82.34,82.32,82.34,7900.0,47.5882,47.5882,47.5767,47.5882,7900.0
2007-07-11 13:20:00,82.34,82.34,82.27,82.27,20700.0,47.5882,47.5882,47.5478,47.5478,20700.0
2007-07-11 13:25:00,82.26,82.35,82.24,82.34,42500.0,47.542,47.594,47.5304,47.5882,42500.0
2007-07-11 13:30:00,82.35,82.38,82.32,82.34,21900.0,47.594,47.6113,47.5767,47.5882,21900.0
2007-07-11 13:35:00,82.34,82.41,82.31,82.39,30100.0,47.5882,47.6287,47.5709,47.6171,30100.0
2007-07-11 13:40:00,82.39,82.42,82.35,82.38,12200.0,47.6171,47.6345,47.594,47.6113,12200.0
2007-07-11 13:45:00,82.38,82.52,82.38,82.5,123200.0,47.6113,47.6923,47.6113,47.6807,123200.0
2007-07-11 13:50:00,82.49,82.5,82.39,82.45,62400.0,47.6749,47.6807,47.6171,47.6518,62400.0
2007-07-11 13:55:00,82.45,82.45,82.31,82.31,35200.0,47.6518,47.6518,47.5709,47.5709,35200.0
2007-07-11 14:00:00,82.31,82.4,82.28,82.33,39800.0,47.5709,47.6229,47.5535,47.5824,39800.0
2007-07-11 14:05:00,82.31,82.31,82.22,82.3,42000.0,47.5709,47.5709,47.5189,47.5651,42000.0
2007-07-11 14:10:00,82.29,82.34,82.23,82.3,23700.0,47.5593,47.5882,47.5247,47.5651,23700.0
2007-07-11 14:15:00,82.28,82.34,82.25,82.33,18500.0,47.5535,47.5882,47.5362,47.5824,18500.0
2007-07-11 14:20:00,82.34,82.34,82.28,82.31,20200.0,47.5882,47.5882,47.5535,47.5709,20200.0
2007-07-11 14:25:00,82.32,82.45,82.29,82.4,17400.0,47.5767,47.6518,47.5593,47.6229,17400.0
2007-07-11 14:30:00,82.41,82.44,82.3,82.34,80500.0,47.6287,47.646,47.5651,47.5882,80500.0
2007-07-11 14:35:00,82.34,82.41,82.34,82.39,190300.0,47.5882,47.6287,47.5882,47.6171,190300.0
2007-07-11 14:40:00,82.34,82.36,82.27,82.32,36800.0,47.5882,47.5998,47.5478,47.5767,36800.0
2007-07-11 14:45:00,82.33,82.4,82.3,82.3,74800.0,47.5824,47.6229,47.5651,47.5651,74800.0
2007-07-11 14:50:00,82.3,82.32,82.18,82.19,76300.0,47.5651,47.5767,47.4958,47.5015,76300.0
2007-07-11 14:55:00,82.18,82.19,82.13,82.17,84100.0,47.4958,47.5015,47.4669,47.49,84100.0
2007-07-11 15:00:00,82.16,82.22,82.14,82.21,105900.0,47.4842,47.5189,47.4726,47.5131,105900.0
2007-07-11 15:05:00,82.2,82.27,82.2,82.27,63300.0,47.5073,47.5478,47.5073,47.5478,63300.0
2007-07-11 15:10:00,82.27,82.28,82.21,82.22,72400.0,47.5478,47.5535,47.5131,47.5189,72400.0
2007-07-11 15:15:00,82.22,82.29,82.16,82.29,51000.0,47.5189,47.5593,47.4842,47.5593,51000.0
2007-07-11 15:20:00,82.31,82.31,82.22,82.27,34200.0,47.5709,47.5709,47.5189,47.5478,34200.0
2007-07-11 15:25:00,82.28,82.38,82.28,82.37,46700.0,47.5535,47.6113,47.5535,47.6056,46700.0
2007-07-11 15:30:00,82.39,82.4,82.29,82.34,33100.0,47.6171,47.6229,47.5593,47.5882,33100.0
2007-07-11 15:35:00,82.33,82.38,82.31,82.34,50200.0,47.5824,47.6113,47.5709,47.5882,50200.0
2007-07-11 15:40:00,82.35,82.39,82.34,82.36,48400.0,47.594,47.6171,47.5882,47.5998,48400.0
2007-07-11 15:45:00,82.34,82.42,82.34,82.41,30700.0,47.5882,47.6345,47.5882,47.6287,30700.0
2007-07-11 15:50:00,82.42,82.44,82.41,82.42,33000.0,47.6345,47.646,47.6287,47.6345,33000.0
2007-07-11 15:55:00,82.42,82.52,82.39,82.44,153300.0,47.6345,47.6923,47.6171,47.646,153300.0
2007-07-12 09:30:00,82.62,82.79,82.62,82.73,141100.0,47.7501,47.8483,47.7501,47.8136,141100.0
2007-07-12 09:35:00,82.73,82.73,82.63,82.72,141700.0,47.8136,47.8136,47.7558,47.8078,141700.0
2007-07-12 09:40:00,82.73,82.77,82.7,82.71,48300.0,47.8136,47.8367,47.7963,47.8021,48300.0
2007-07-12 09:45:00,82.73,82.83,82.72,82.83,40400.0,47.8136,47.8714,47.8078,47.8714,40400.0
2007-07-12 09:50:00,82.83,82.85,82.8,82.83,97100.0,47.8714,47.883,47.8541,47.8714,97100.0
2007-07-12 09:55:00,82.81,82.87,82.79,82.82,43100.0,47.8599,47.8945,47.8483,47.8656,43100.0
2007-07-12 10:00:00,82.83,82.89,82.78,82.78,83400.0,47.8714,47.9061,47.8425,47.8425,83400.0
2007-07-12 10:05:00,82.79,82.86,82.78,82.82,52200.0,47.8483,47.8888,47.8425,47.8656,52200.0
2007-07-12 10:10:00,82.83,82.9,82.8,82.89,164500.0,47.8714,47.9119,47.8541,47.9061,164500.0
2007-07-12 10:15:00,82.88,82.9,82.86,82.86,53700.0,47.9003,47.9119,47.8888,47.8888,53700.0
2007-07-12 10:20:00,82.86,82.89,82.82,82.85,37500.0,47.8888,47.9061,47.8656,47.883,37500.0
2007-07-12 10:25:00,82.85,82.88,82.82,82.86,42500.0,47.883,47.9003,47.8656,47.8888,42500.0
2007-07-12 10:30:00,82.87,82.94,82.87,82.94,141400.0,47.8945,47.935,47.8945,47.935,141400.0
2007-07-12 10:35:00,82.95,82.97,82.84,82.9,75400.0,47.9408,47.9523,47.8772,47.9119,75400.0
2007-07-12 10:40:00,82.9,82.9,82.84,82.88,38400.0,47.9119,47.9119,47.8772,47.9003,38400.0
2007-07-12 10:45:00,82.89,82.97,82.89,82.95,199600.0,47.9061,47.9523,47.9061,47.9408,199600.0
2007-07-12 10:50:00,82.95,83.01,82.93,82.98,71200.0,47.9408,47.9755,47.9292,47.9581,71200.0
2007-07-12 10:55:00,83.0,83.0,82.93,82.97,33800.0,47.9697,47.9697,47.9292,47.9523,33800.0
2007-07-12 11:00:00,82.97,83.02,82.96,83.02,44100.0,47.9523,47.9812,47.9466,47.9812,44100.0
2007-07-12 11:05:00,83.02,83.08,83.02,83.04,61700.0,47.9812,48.0159,47.9812,47.9928,61700.0
2007-07-12 11:10:00,83.04,83.11,83.0,83.1,49200.0,47.9928,48.0332,47.9697,48.0275,49200.0
2007-07-12 11:15:00,83.11,83.12,83.07,83.08,75200.0,48.0332,48.039,48.0101,48.0159,75200.0
2007-07-12 11:20:00,83.08,83.15,83.07,83.09,146800.0,48.0159,48.0564,48.0101,48.0217,146800.0
2007-07-12 11:25:00,83.1,83.15,83.05,83.11,156300.0,48.0275,48.0564,47.9986,48.0332,156300.0
2007-07-12 11:30:00,83.11,83.23,83.11,83.14,174300.0,48.0332,48.1026,48.0332,48.0506,174300.0
2007-07-12 11:35:00,83.13,83.17,83.12,83.16,25200.0,48.0448,48.0679,48.039,48.0621,25200.0
2007-07-12 11:40:00,83.16,83.23,83.16,83.21,75400.0,48.0621,48.1026,48.0621,48.091,75400.0
2007-07-12 11:45:00,83.21,83.22,83.18,83.21,48500.0,48.091,48.0968,48.0737,48.091,48500.0
2007-07-12 11:50:00,83.22,83.22,83.14,83.17,24400.0,48.0968,48.0968,48.0506,48.0679,24400.0
2007-07-12 11:55:00,83.17,83.18,83.14,83.14,18500.0,48.0679,48.0737,48.0506,48.0506,18500.0
2007-07-12 12:00:00,83.15,83.2,83.14,83.19,41200.0,48.0564,48.0853,48.0506,48.0795,41200.0
2007-07-12 12:05:00,83.19,83.23,83.18,83.21,42200.0,48.0795,48.1026,48.0737,48.091,42200.0
2007-07-12 12:10:00,83.22,83.31,83.2,83.28,35300.0,48.0968,48.1488,48.0853,48.1315,35300.0
2007-07-12 12:15:00,83.27,83.31,83.26,83.28,67700.0,48.1257,48.1488,48.1199,48.1315,67700.0
2007-07-12 12:20:00,83.26,83.31,83.26,83.31,70900.0,48.1199,48.1488,48.1199,48.1488,70900.0
2007-07-12 12:25:00,83.31,83.36,83.3,83.32,36400.0,48.1488,48.1777,48.1431,48.1546,36400.0
2007-07-12 12:30:00,83.37,83.37,83.29,83.3,33700.0,48.1835,48.1835,48.1373,48.1431,33700.0
2007-07-12 12:35:00,83.3,83.3,83.28,83.29,10000.0,48.1431,48.1431,48.1315,48.1373,10000.0
2007-07-12 12:40:00,83.29,83.33,83.28,83.32,14400.0,48.1373,48.1604,48.1315,48.1546,14400.0
2007-07-12 12:45:00,83.31,83.34,83.31,83.33,15300.0,48.1488,48.1662,48.1488,48.1604,15300.0
2007-07-12 12:50:00,83.33,83.36,83.31,83.33,31000.0,48.1604,48.1777,48.1488,48.1604,31000.0
2007-07-12 12:55:00,83.33,83.35,83.31,83.31,14800.0,48.1604,48.172,48.1488,48.1488,14800.0
2007-07-12 13:00:00,83.33,83.34,83.32,83.33,37500.0,48.1604,48.1662,48.1546,48.1604,37500.0
2007-07-12 13:05:00,83.32,83.33,83.28,83.28,85800.0,48.1546,48.1604,48.1315,48.1315,85800.0
2007-07-12 13:10:00,83.28,83.33,83.28,83.31,19800.0,48.1315,48.1604,48.1315,48.1488,19800.0
2007-07-12 13:15:00,83.34,83.36,83.31,83.31,13600.0,48.1662,48.1777,48.1488,48.1488,13600.0
2007-07-12 13:20:00,83.32,83.33,83.3,83.31,6900.0,48.1546,48.1604,48.1431,48.1488,6900.0
2007-07-12 13:25:00,83.32,83.37,83.31,83.37,13400.0,48.1546,48.1835,48.1488,48.1835,13400.0
2007-07-12 13:30:00,83.36,83.37,83.33,83.37,7400.0,48.1777,48.1835,48.1604,48.1835,7400.0
2007-07-12 13:35:00,83.37,83.37,83.34,83.37,14500.0,48.1835,48.1835,48.1662,48.1835,14500.0
2007-07-12 13:40:00,83.37,83.48,83.37,83.45,77400.0,48.1835,48.2471,48.1835,48.2297,77400.0
2007-07-12 13:45:00,83.45,83.45,83.41,83.42,14800.0,48.2297,48.2297,48.2066,48.2124,14800.0
2007-07-12 13:50:00,83.43,83.44,83.4,83.44,17300.0,48.2182,48.224,48.2009,48.224,17300.0
2007-07-12 13:55:00,83.43,83.43,83.39,83.41,13300.0,48.2182,48.2182,48.1951,48.2066,13300.0
2007-07-12 14:00:00,83.41,83.43,83.38,83.38,11700.0,48.2066,48.2182,48.1893,48.1893,11700.0
2007-07-12 14:05:00,83.38,83.39,83.34,83.38,25000.0,48.1893,48.1951,48.1662,48.1893,25000.0
2007-07-12 14:10:00,83.37,83.38,83.33,83.36,28700.0,48.1835,48.1893,48.1604,48.1777,28700.0
2007-07-12 14:15:00,83.36,83.36,83.29,83.3,33800.0,48.1777,48.1777,48.1373,48.1431,33800.0
2007-07-12 14:20:00,83.3,83.32,83.28,83.31,17900.0,48.1431,48.1546,48.1315,48.1488,17900.0
2007-07-12 14:25:00,83.29,83.37,83.29,83.33,39000.0,48.1373,48.1835,48.1373,48.1604,39000.0
2007-07-12 14:30:00,83.33,83.36,83.33,83.34,14900.0,48.1604,48.1777,48.1604,48.1662,14900.0
2007-07-12 14:35:00,83.34,83.38,83.31,83.38,30300.0,48.1662,48.1893,48.1488,48.1893,30300.0
2007-07-12 14:40:00,83.39,83.45,83.38,83.43,12900.0,48.1951,48.2297,48.1893,48.2182,12900.0
2007-07-12 14:45:00,83.43,83.43,83.37,83.4,45700.0,48.2182,48.2182,48.1835,48.2009,45700.0
2007-07-12 14:50:00,83.4,83.42,83.37,83.42,8600.0,48.2009,48.2124,48.1835,48.2124,8600.0
2007-07-12 14:55:00,83.42,83.5,83.42,83.49,46900.0,48.2124,48.2586,48.2124,48.2529,46900.0
2007-07-12 15:00:00,83.48,83.49,83.4,83.43,103300.0,48.2471,48.2529,48.2009,48.2182,103300.0
2007-07-12 15:05:00,83.42,83.48,83.39,83.47,36300.0,48.2124,48.2471,48.1951,48.2413,36300.0
2007-07-12 15:10:00,83.48,83.52,83.43,83.51,172100.0,48.2471,48.2702,48.2182,48.2644,172100.0
2007-07-12 15:15:00,83.5,83.52,83.48,83.5,41600.0,48.2586,48.2702,48.2471,48.2586,41600.0
2007-07-12 15:20:00,83.5,83.54,83.5,83.53,18100.0,48.2586,48.2818,48.2586,48.276,18100.0
2007-07-12 15:25:00,83.51,83.6,83.5,83.6,53200.0,48.2644,48.3164,48.2586,48.3164,53200.0
2007-07-12 15:30:00,83.6,83.64,83.56,83.61,101200.0,48.3164,48.3396,48.2933,48.3222,101200.0
2007-07-12 15:35:00,83.61,83.75,83.61,83.73,77800.0,48.3222,48.4031,48.3222,48.3916,77800.0
2007-07-12 15:40:00,83.72,83.79,83.71,83.72,74800.0,48.3858,48.4263,48.38,48.3858,74800.0
2007-07-12 15:45:00,83.72,83.77,83.71,83.74,97600.0,48.3858,48.4147,48.38,48.3974,97600.0
2007-07-12 15:50:00,83.75,83.76,83.7,83.74,307800.0,48.4031,48.4089,48.3742,48.3974,307800.0
2007-07-12 15:55:00,83.74,83.79,83.68,83.79,204900.0,48.3974,48.4263,48.3627,48.4263,204900.0
2007-07-13 09:30:00,83.11,91.31,83.09,83.61,126900.0,48.0332,52.7724,48.0217,48.3222,126900.0
2007-07-13 09:35:00,83.61,83.68,83.54,83.62,95000.0,48.3222,48.3627,48.2818,48.328,95000.0
2007-07-13 09:40:00,83.63,83.72,83.63,83.66,80200.0,48.3338,48.3858,48.3338,48.3511,80200.0
2007-07-13 09:45:00,83.66,83.74,83.66,83.72,105000.0,48.3511,48.3974,48.3511,48.3858,105000.0
2007-07-13 09:50:00,83.72,83.72,83.59,83.6,297500.0,48.3858,48.3858,48.3107,48.3164,297500.0
2007-07-13 09:55:00,83.6,83.62,83.56,83.57,125700.0,48.3164,48.328,48.2933,48.2991,125700.0
2007-07-13 10:00:00,83.57,83.72,83.57,83.6,178900.0,48.2991,48.3858,48.2991,48.3164,178900.0
2007-07-13 10:05:00,83.6,83.68,83.59,83.63,132600.0,48.3164,48.3627,48.3107,48.3338,132600.0
2007-07-13 10:10:00,83.64,83.65,83.58,83.6,94700.0,48.3396,48.3453,48.3049,48.3164,94700.0
2007-07-13 10:15:00,83.61,83.67,83.55,83.55,247900.0,48.3222,48.3569,48.2875,48.2875,247900.0
2007-07-13 10:20:00,83.55,83.63,83.54,83.6,105800.0,48.2875,48.3338,48.2818,48.3164,105800.0
2007-07-13 10:25:00,83.6,83.65,83.59,83.61,48600.0,48.3164,48.3453,48.3107,48.3222,48600.0
2007-07-13 10:30:00,83.6,83.6,83.55,83.55,51800.0,48.3164,48.3164,48.2875,48.2875,51800.0
2007-07-13 10:35:00,83.57,83.57,83.51,83.53,153600.0,48.2991,48.2991,48.2644,48.276,153600.0
2007-07-13 10:40:00,83.53,83.64,83.51,83.62,44200.0,48.276,48.3396,48.2644,48.328,44200.0
2007-07-13 10:45:00,83.6,83.7,83.6,83.69,58300.0,48.3164,48.3742,48.3164,48.3685,58300.0
2007-07-13 10:50:00,83.67,83.72,83.62,83.62,74200.0,48.3569,48.3858,48.328,48.328,74200.0
2007-07-13 10:55:00,83.6,83.64,83.58,83.62,40500.0,48.3164,48.3396,48.3049,48.328,40500.0
2007-07-13 11:00:00,83.62,83.67,83.61,83.67,19900.0,48.328,48.3569,48.3222,48.3569,19900.0
2007-07-13 11:05:00,83.67,83.67,83.57,83.59,33600.0,48.3569,48.3569,48.2991,48.3107,33600.0
2007-07-13 11:10:00,83.6,83.6,83.51,83.52,22000.0,48.3164,48.3164,48.2644,48.2702,22000.0
2007-07-13 11:15:00,83.53,83.54,83.51,83.54,9100.0,48.276,48.2818,48.2644,48.2818,9100.0
2007-07-13 11:20:00,83.55,83.62,83.53,83.62,75200.0,48.2875,48.328,48.276,48.328,75200.0
2007-07-13 11:25:00,83.61,83.62,83.58,83.58,67900.0,48.3222,48.328,48.3049,48.3049,67900.0
2007-07-13 11:30:00,83.58,83.59,83.55,83.57,103800.0,48.3049,48.3107,48.2875,48.2991,103800.0
2007-07-13 11:35:00,83.56,83.57,83.56,83.57,32000.0,48.2933,48.2991,48.2933,48.2991,32000.0
2007-07-13 11:40:00,83.57,83.6,83.56,83.58,61900.0,48.2991,48.3164,48.2933,48.3049,61900.0
2007-07-13 11:45:00,83.59,83.59,83.51,83.55,282200.0,48.3107,48.3107,48.2644,48.2875,282200.0
2007-07-13 11:50:00,83.55,83.58,83.55,83.57,18900.0,48.2875,48.3049,48.2875,48.2991,18900.0
2007-07-13 11:55:00,83.55,83.57,83.49,83.5,101000.0,48.2875,48.2991,48.2529,48.2586,101000.0
2007-07-13 12:00:00,83.5,83.51,83.43,83.47,162000.0,48.2586,48.2644,48.2182,48.2413,162000.0
2007-07-13 12:05:00,83.47,83.49,83.43,83.44,111100.0,48.2413,48.2529,48.2182,48.224,111100.0
2007-07-13 12:10:00,83.44,83.52,83.44,83.51,48300.0,48.224,48.2702,48.224,48.2644,48300.0
2007-07-13 12:15:00,83.51,83.52,83.51,83.51,14000.0,48.2644,48.2702,48.2644,48.2644,14000.0
2007-07-13 12:20:00,83.52,83.55,83.5,83.55,45900.0,48.2702,48.2875,48.2586,48.2875,45900.0
2007-07-13 12:25:00,83.54,83.58,83.54,83.56,37300.0,48.2818,48.3049,48.2818,48.2933,37300.0
2007-07-13 12:30:00,83.55,83.56,83.55,83.55,13000.0,48.2875,48.2933,48.2875,48.2875,13000.0
2007-07-13 12:35:00,83.55,83.55,83.51,83.53,39400.0,48.2875,48.2875,48.2644,48.276,39400.0
2007-07-13 12:40:00,83.53,83.56,83.53,83.53,22000.0,48.276,48.2933,48.276,48.276,22000.0
2007-07-13 12:45:00,83.54,83.54,83.5,83.53,13300.0,48.2818,48.2818,48.2586,48.276,13300.0
2007-07-13 12:50:00,83.53,83.57,83.51,83.57,24400.0,48.276,48.2991,48.2644,48.2991,24400.0
2007-07-13 12:55:00,83.57,83.62,83.52,83.55,71800.0,48.2991,48.328,48.2702,48.2875,71800.0
2007-07-13 13:00:00,83.54,83.56,83.54,83.54,17100.0,48.2818,48.2933,48.2818,48.2818,17100.0
2007-07-13 13:05:00,83.54,83.55,83.52,83.55,25800.0,48.2818,48.2875,48.2702,48.2875,25800.0
2007-07-13 13:10:00,83.55,83.56,83.51,83.52,33300.0,48.2875,48.2933,48.2644,48.2702,33300.0
2007-07-13 13:15:00,83.51,83.55,83.51,83.54,28500.0,48.2644,48.2875,48.2644,48.2818,28500.0
2007-07-13 13:20:00,83.55,83.57,83.51,83.56,63400.0,48.2875,48.2991,48.2644,48.2933,63400.0
2007-07-13 13:25:00,83.58,83.59,83.52,83.58,42800.0,48.3049,48.3107,48.2702,48.3049,42800.0
2007-07-13 13:30:00,83.58,83.6,83.55,83.58,18400.0,48.3049,48.3164,48.2875,48.3049,18400.0
2007-07-13 13:35:00,83.58,83.65,83.5,83.61,150700.0,48.3049,48.3453,48.2586,48.3222,150700.0
2007-07-13 13:40:00,83.62,83.62,83.53,83.58,31400.0,48.328,48.328,48.276,48.3049,31400.0
2007-07-13 13:45:00,83.58,83.59,83.57,83.59,18600.0,48.3049,48.3107,48.2991,48.3107,18600.0
2007-07-13 13:50:00,83.57,83.59,83.52,83.53,19800.0,48.2991,48.3107,48.2702,48.276,19800.0
2007-07-13 13:55:00,83.52,83.54,83.51,83.51,34800.0,48.2702,48.2818,48.2644,48.2644,34800.0
2007-07-13 14:00:00,83.52,83.55,83.5,83.55,26400.0,48.2702,48.2875,48.2586,48.2875,26400.0
2007-07-13 14:05:00,83.55,83.56,83.52,83.55,77500.0,48.2875,48.2933,48.2702,48.2875,77500.0
2007-07-13 14:10:00,83.55,83.62,83.54,83.59,44900.0,48.2875,48.328,48.2818,48.3107,44900.0
2007-07-13 14:15:00,83.59,83.6,83.54,83.55,70400.0,48.3107,48.3164,48.2818,48.2875,70400.0
2007-07-13 14:20:00,83.56,83.58,83.52,83.54,38400.0,48.2933,48.3049,48.2702,48.2818,38400.0
2007-07-13 14:25:00,83.54,83.6,83.53,83.58,37600.0,48.2818,48.3164,48.276,48.3049,37600.0
2007-07-13 14:30:00,83.58,83.61,83.54,83.6,31000.0,48.3049,48.3222,48.2818,48.3164,31000.0
2007-07-13 14:35:00,83.59,83.64,83.58,83.6,79400.0,48.3107,48.3396,48.3049,48.3164,79400.0
2007-07-13 14:40:00,83.59,83.65,83.57,83.65,57400.0,48.3107,48.3453,48.2991,48.3453,57400.0
2007-07-13 14:45:00,83.64,83.65,83.61,83.62,25400.0,48.3396,48.3453,48.3222,48.328,25400.0
2007-07-13 14:50:00,83.62,83.66,83.61,83.64,68800.0,48.328,48.3511,48.3222,48.3396,68800.0
2007-07-13 14:55:00,83.64,83.66,83.6,83.65,27900.0,48.3396,48.3511,48.3164,48.3453,27900.0
2007-07-13 15:00:00,83.66,83.66,83.64,83.64,13000.0,48.3511,48.3511,48.3396,48.3396,13000.0
2007-07-13 15:05:00,83.65,83.66,83.63,83.65,53400.0,48.3453,48.3511,48.3338,48.3453,53400.0
2007-07-13 15:10:00,83.65,83.66,83.6,83.63,20800.0,48.3453,48.3511,48.3164,48.3338,20800.0
2007-07-13 15:15:00,83.63,83.66,83.62,83.66,19100.0,48.3338,48.3511,48.328,48.3511,19100.0
2007-07-13 15:20:00,83.66,83.67,83.64,83.65,68000.0,48.3511,48.3569,48.3396,48.3453,68000.0
2007-07-13 15:25:00,83.65,83.67,83.65,83.67,35900.0,48.3453,48.3569,48.3453,48.3569,35900.0
2007-07-13 15:30:00,83.67,83.69,83.64,83.66,23400.0,48.3569,48.3685,48.3396,48.3511,23400.0
2007-07-13 15:35:00,83.65,83.67,83.64,83.66,31500.0,48.3453,48.3569,48.3396,48.3511,31500.0
2007-07-13 15:40:00,83.66,83.67,83.63,83.67,28800.0,48.3511,48.3569,48.3338,48.3569,28800.0
2007-07-13 15:45:00,83.67,83.67,83.64,83.67,37600.0,48.3569,48.3569,48.3396,48.3569,37600.0
2007-07-13 15:50:00,83.67,83.69,83.66,83.68,43600.0,48.3569,48.3685,48.3511,48.3627,43600.0
2007-07-13 15:55:00,83.69,83.69,83.55,83.58,187700.0,48.3685,48.3685,48.2875,48.3049,187700.0
2007-07-16 09:30:00,83.56,83.62,83.49,83.56,24900.0,48.2933,48.328,48.2529,48.2933,24900.0
2007-07-16 09:35:00,83.55,83.58,83.49,83.51,172600.0,48.2875,48.3049,48.2529,48.2644,172600.0
2007-07-16 09:40:00,83.51,83.61,83.51,83.61,121800.0,48.2644,48.3222,48.2644,48.3222,121800.0
2007-07-16 09:45:00,83.6,83.61,83.52,83.55,85100.0,48.3164,48.3222,48.2702,48.2875,85100.0
2007-07-16 09:50:00,83.55,83.57,83.46,83.48,163900.0,48.2875,48.2991,48.2355,48.2471,163900.0
2007-07-16 09:55:00,83.47,83.56,83.47,83.53,61600.0,48.2413,48.2933,48.2413,48.276,61600.0
2007-07-16 10:00:00,83.53,83.55,83.45,83.5,53000.0,48.276,48.2875,48.2297,48.2586,53000.0
2007-07-16 10:05:00,83.49,83.58,83.48,83.56,141600.0,48.2529,48.3049,48.2471,48.2933,141600.0
2007-07-16 10:10:00,83.57,83.59,83.55,83.57,21700.0,48.2991,48.3107,48.2875,48.2991,21700.0
2007-07-16 10:15:00,83.57,83.6,83.56,83.58,25600.0,48.2991,48.3164,48.2933,48.3049,25600.0
2007-07-16 10:20:00,83.59,83.64,83.56,83.61,42800.0,48.3107,48.3396,48.2933,48.3222,42800.0
2007-07-16 10:25:00,83.62,83.65,83.61,83.64,18300.0,48.328,48.3453,48.3222,48.3396,18300.0
2007-07-16 10:30:00,83.65,83.66,83.62,83.65,41500.0,48.3453,48.3511,48.328,48.3453,41500.0
2007-07-16 10:35:00,83.65,83.67,83.63,83.66,20400.0,48.3453,48.3569,48.3338,48.3511,20400.0
2007-07-16 10:40:00,83.66,83.7,83.63,83.7,38000.0,48.3511,48.3742,48.3338,48.3742,38000.0
2007-07-16 10:45:00,83.68,83.69,83.66,83.66,50500.0,48.3627,48.3685,48.3511,48.3511,50500.0
2007-07-16 10:50:00,83.65,83.66,83.61,83.62,31600.0,48.3453,48.3511,48.3222,48.328,31600.0
2007-07-16 10:55:00,83.62,83.63,83.59,83.6,33100.0,48.328,48.3338,48.3107,48.3164,33100.0
2007-07-16 11:00:00,83.59,83.62,83.53,83.61,68500.0,48.3107,48.328,48.276,48.3222,68500.0
2007-07-16 11:05:00,83.59,83.63,83.59,83.59,16600.0,48.3107,48.3338,48.3107,48.3107,16600.0
2007-07-16 11:10:00,83.58,83.6,83.55,83.58,26900.0,48.3049,48.3164,48.2875,48.3049,26900.0
2007-07-16 11:15:00,83.58,83.61,83.58,83.6,26000.0,48.3049,48.3222,48.3049,48.3164,26000.0
2007-07-16 11:20:00,83.62,83.63,83.6,83.63,19300.0,48.328,48.3338,48.3164,48.3338,19300.0
2007-07-16 11:25:00,83.62,83.64,83.6,83.64,23000.0,48.328,48.3396,48.3164,48.3396,23000.0
2007-07-16 11:30:00,83.64,83.69,83.64,83.68,8300.0,48.3396,48.3685,48.3396,48.3627,8300.0
2007-07-16 11:35:00,83.68,83.69,83.64,83.64,14900.0,48.3627,48.3685,48.3396,48.3396,14900.0
2007-07-16 11:40:00,83.63,83.65,83.62,83.65,3600.0,48.3338,48.3453,48.328,48.3453,3600.0
2007-07-16 11:45:00,83.65,83.69,83.65,83.67,9500.0,48.3453,48.3685,48.3453,48.3569,9500.0
2007-07-16 11:50:00,83.68,83.7,83.67,83.67,8400.0,48.3627,48.3742,48.3569,48.3569,8400.0
2007-07-16 11:55:00,83.67,83.7,83.66,83.68,27100.0,48.3569,48.3742,48.3511,48.3627,27100.0
2007-07-16 12:00:00,83.66,83.66,83.64,83.64,41700.0,48.3511,48.3511,48.3396,48.3396,41700.0
2007-07-16 12:05:00,83.65,83.67,83.63,83.63,14400.0,48.3453,48.3569,48.3338,48.3338,14400.0
2007-07-16 12:10:00,83.64,83.67,83.63,83.64,18000.0,48.3396,48.3569,48.3338,48.3396,18000.0
2007-07-16 12:15:00,83.63,83.64,83.62,83.63,15300.0,48.3338,48.3396,48.328,48.3338,15300.0
2007-07-16 12:20:00,83.62,83.65,83.59,83.59,20800.0,48.328,48.3453,48.3107,48.3107,20800.0
2007-07-16 12:25:00,83.59,83.6,83.56,83.56,19500.0,48.3107,48.3164,48.2933,48.2933,19500.0
2007-07-16 12:30:00,83.58,83.59,83.55,83.59,31000.0,48.3049,48.3107,48.2875,48.3107,31000.0
2007-07-16 12:35:00,83.59,83.61,83.58,83.61,20800.0,48.3107,48.3222,48.3049,48.3222,20800.0
2007-07-16 12:40:00,83.61,83.62,83.59,83.62,15500.0,48.3222,48.328,48.3107,48.328,15500.0
2007-07-16 12:45:00,83.61,83.66,83.61,83.64,24200.0,48.3222,48.3511,48.3222,48.3396,24200.0
2007-07-16 12:50:00,83.64,83.68,83.63,83.64,32400.0,48.3396,48.3627,48.3338,48.3396,32400.0
2007-07-16 12:55:00,83.63,83.67,83.63,83.64,13800.0,48.3338,48.3569,48.3338,48.3396,13800.0
2007-07-16 13:00:00,83.65,83.66,83.63,83.65,25200.0,48.3453,48.3511,48.3338,48.3453,25200.0
2007-07-16 13:05:00,83.65,83.65,83.59,83.6,35000.0,48.3453,48.3453,48.3107,48.3164,35000.0
2007-07-16 13:10:00,83.6,83.61,83.58,83.58,44900.0,48.3164,48.3222,48.3049,48.3049,44900.0
2007-07-16 13:15:00,83.57,83.6,83.56,83.56,49500.0,48.2991,48.3164,48.2933,48.2933,49500.0
2007-07-16 13:20:00,83.55,83.58,83.54,83.57,63700.0,48.2875,48.3049,48.2818,48.2991,63700.0
2007-07-16 13:25:00,83.56,83.57,83.55,83.56,35200.0,48.2933,48.2991,48.2875,48.2933,35200.0
2007-07-16 13:30:00,83.57,83.57,83.52,83.52,40000.0,48.2991,48.2991,48.2702,48.2702,40000.0
2007-07-16 13:35:00,83.52,83.55,83.48,83.54,63200.0,48.2702,48.2875,48.2471,48.2818,63200.0
2007-07-16 13:40:00,83.52,83.53,83.5,83.53,9500.0,48.2702,48.276,48.2586,48.276,9500.0
2007-07-16 13:45:00,83.53,83.53,83.5,83.51,45500.0,48.276,48.276,48.2586,48.2644,45500.0
2007-07-16 13:50:00,83.51,83.52,83.45,83.47,50400.0,48.2644,48.2702,48.2297,48.2413,50400.0
2007-07-16 13:55:00,83.46,83.46,83.35,83.36,54600.0,48.2355,48.2355,48.172,48.1777,54600.0
2007-07-16 14:00:00,83.36,83.36,83.28,83.3,30400.0,48.1777,48.1777,48.1315,48.1431,30400.0
2007-07-16 14:05:00,83.3,83.39,83.3,83.36,19900.0,48.1431,48.1951,48.1431,48.1777,19900.0
2007-07-16 14:10:00,83.36,83.37,83.32,83.36,33300.0,48.1777,48.1835,48.1546,48.1777,33300.0
2007-07-16 14:15:00,83.34,83.39,83.3,83.32,14000.0,48.1662,48.1951,48.1431,48.1546,14000.0
2007-07-16 14:20:00,83.32,83.37,83.3,83.35,10300.0,48.1546,48.1835,48.1431,48.172,10300.0
2007-07-16 14:25:00,83.37,83.39,83.34,83.38,16500.0,48.1835,48.1951,48.1662,48.1893,16500.0
2007-07-16 14:30:00,83.38,83.4,83.37,83.38,15900.0,48.1893,48.2009,48.1835,48.1893,15900.0
2007-07-16 14:35:00,83.39,83.4,83.33,83.36,34300.0,48.1951,48.2009,48.1604,48.1777,34300.0
2007-07-16 14:40:00,83.35,83.44,83.34,83.43,43100.0,48.172,48.224,48.1662,48.2182,43100.0
2007-07-16 14:45:00,83.42,83.47,83.42,83.45,21300.0,48.2124,48.2413,48.2124,48.2297,21300.0
2007-07-16 14:50:00,83.45,83.45,83.37,83.42,34500.0,48.2297,48.2297,48.1835,48.2124,34500.0
2007-07-16 14:55:00,83.41,83.48,83.4,83.48,22000.0,48.2066,48.2471,48.2009,48.2471,22000.0
2007-07-16 15:00:00,83.47,83.47,83.39,83.42,20400.0,48.2413,48.2413,48.1951,48.2124,20400.0
2007-07-16 15:05:00,83.41,83.46,83.38,83.46,32600.0,48.2066,48.2355,48.1893,48.2355,32600.0
2007-07-16 15:10:00,83.47,83.48,83.44,83.44,28600.0,48.2413,48.2471,48.224,48.224,28600.0
2007-07-16 15:15:00,83.45,83.49,83.45,83.47,75600.0,48.2297,48.2529,48.2297,48.2413,75600.0
2007-07-16 15:20:00,83.48,83.56,83.48,83.51,28700.0,48.2471,48.2933,48.2471,48.2644,28700.0
2007-07-16 15:25:00,83.52,83.54,83.5,83.51,15700.0,48.2702,48.2818,48.2586,48.2644,15700.0
2007-07-16 15:30:00,83.5,83.51,83.45,83.46,25400.0,48.2586,48.2644,48.2297,48.2355,25400.0
2007-07-16 15:35:00,83.47,83.48,83.36,83.37,106300.0,48.2413,48.2471,48.1777,48.1835,106300.0
2007-07-16 15:40:00,83.37,83.37,83.29,83.35,40600.0,48.1835,48.1835,48.1373,48.172,40600.0
2007-07-16 15:45:00,83.35,83.4,83.33,83.39,111800.0,48.172,48.2009,48.1604,48.1951,111800.0
2007-07-16 15:50:00,83.4,83.43,83.38,83.39,132000.0,48.2009,48.2182,48.1893,48.1951,132000.0
2007-07-16 15:55:00,83.38,83.41,83.34,83.34,214800.0,48.1893,48.2066,48.1662,48.1662,214800.0
2007-07-17 09:30:00,83.27,83.27,83.21,83.23,112100.0,48.1257,48.1257,48.091,48.1026,112100.0
2007-07-17 09:35:00,83.23,83.37,83.23,83.35,102700.0,48.1026,48.1835,48.1026,48.172,102700.0
2007-07-17 09:40:00,83.35,83.4,83.34,83.39,34900.0,48.172,48.2009,48.1662,48.1951,34900.0
2007-07-17 09:45:00,83.39,83.39,83.36,83.37,11800.0,48.1951,48.1951,48.1777,48.1835,11800.0
2007-07-17 09:50:00,83.37,83.4,83.36,83.39,21500.0,48.1835,48.2009,48.1777,48.1951,21500.0
2007-07-17 09:55:00,83.4,83.42,83.36,83.4,51800.0,48.2009,48.2124,48.1777,48.2009,51800.0
2007-07-17 10:00:00,83.4,83.42,83.3,83.34,51100.0,48.2009,48.2124,48.1431,48.1662,51100.0
2007-07-17 10:05:00,83.34,83.37,83.33,83.35,45100.0,48.1662,48.1835,48.1604,48.172,45100.0
2007-07-17 10:10:00,83.35,83.38,83.3,83.3,45700.0,48.172,48.1893,48.1431,48.1431,45700.0
2007-07-17 10:15:00,83.29,83.34,83.23,83.32,43100.0,48.1373,48.1662,48.1026,48.1546,43100.0
2007-07-17 10:20:00,83.33,83.35,83.31,83.34,36700.0,48.1604,48.172,48.1488,48.1662,36700.0
2007-07-17 10:25:00,83.33,83.45,83.33,83.43,43500.0,48.1604,48.2297,48.1604,48.2182,43500.0
2007-07-17 10:30:00,83.43,83.44,83.38,83.42,64500.0,48.2182,48.224,48.1893,48.2124,64500.0
2007-07-17 10:35:00,83.43,83.45,83.36,83.4,52600.0,48.2182,48.2297,48.1777,48.2009,52600.0
2007-07-17 10:40:00,83.4,83.44,83.39,83.41,52300.0,48.2009,48.224,48.1951,48.2066,52300.0
2007-07-17 10:45:00,83.4,83.48,83.4,83.44,37700.0,48.2009,48.2471,48.2009,48.224,37700.0
2007-07-17 10:50:00,83.43,83.45,83.41,83.44,21200.0,48.2182,48.2297,48.2066,48.224,21200.0
2007-07-17 10:55:00,83.45,83.47,83.41,83.45,29800.0,48.2297,48.2413,48.2066,48.2297,29800.0
2007-07-17 11:00:00,83.45,83.45,83.36,83.44,119700.0,48.2297,48.2297,48.1777,48.224,119700.0
2007-07-17 11:05:00,83.44,83.47,83.39,83.47,139900.0,48.224,48.2413,48.1951,48.2413,139900.0
2007-07-17 11:10:00,83.47,83.48,83.39,83.41,74900.0,48.2413,48.2471,48.1951,48.2066,74900.0
2007-07-17 11:15:00,83.4,83.4,83.32,83.35,34100.0,48.2009,48.2009,48.1546,48.172,34100.0
2007-07-17 11:20:00,83.33,83.33,83.28,83.29,49000.0,48.1604,48.1604,48.1315,48.1373,49000.0
2007-07-17 11:25:00,83.29,83.34,83.26,83.34,25700.0,48.1373,48.1662,48.1199,48.1662,25700.0
2007-07-17 11:30:00,83.34,83.35,83.32,83.35,33200.0,48.1662,48.172,48.1546,48.172,33200.0
2007-07-17 11:35:00,83.34,83.36,83.3,83.31,31300.0,48.1662,48.1777,48.1431,48.1488,31300.0
2007-07-17 11:40:00,83.33,83.34,83.3,83.34,31700.0,48.1604,48.1662,48.1431,48.1662,31700.0
2007-07-17 11:45:00,83.34,83.35,83.28,83.29,127200.0,48.1662,48.172,48.1315,48.1373,127200.0
2007-07-17 11:50:00,83.3,83.33,83.27,83.33,39500.0,48.1431,48.1604,48.1257,48.1604,39500.0
2007-07-17 11:55:00,83.33,83.34,83.27,83.3,93300.0,48.1604,48.1662,48.1257,48.1431,93300.0
2007-07-17 12:00:00,83.3,83.31,83.26,83.28,73600.0,48.1431,48.1488,48.1199,48.1315,73600.0
2007-07-17 12:05:00,83.29,83.32,83.27,83.3,16600.0,48.1373,48.1546,48.1257,48.1431,16600.0
2007-07-17 12:10:00,83.31,83.33,83.25,83.27,10700.0,48.1488,48.1604,48.1142,48.1257,10700.0
2007-07-17 12:15:00,83.26,83.28,83.22,83.23,36800.0,48.1199,48.1315,48.0968,48.1026,36800.0
2007-07-17 12:20:00,83.23,83.27,83.2,83.27,71600.0,48.1026,48.1257,48.0853,48.1257,71600.0
2007-07-17 12:25:00,83.26,83.27,83.22,83.22,63800.0,48.1199,48.1257,48.0968,48.0968,63800.0
2007-07-17 12:30:00,83.21,83.22,83.17,83.18,15400.0,48.091,48.0968,48.0679,48.0737,15400.0
2007-07-17 12:35:00,83.19,83.2,83.14,83.18,19400.0,48.0795,48.0853,48.0506,48.0737,19400.0
2007-07-17 12:40:00,83.18,83.2,83.16,83.19,54000.0,48.0737,48.0853,48.0621,48.0795,54000.0
2007-07-17 12:45:00,83.18,83.19,83.15,83.15,4100.0,48.0737,48.0795,48.0564,48.0564,4100.0
2007-07-17 12:50:00,83.17,83.21,83.15,83.21,7600.0,48.0679,48.091,48.0564,48.091,7600.0
2007-07-17 12:55:00,83.19,83.21,83.18,83.21,4400.0,48.0795,48.091,48.0737,48.091,4400.0
2007-07-17 13:00:00,83.21,83.23,83.14,83.23,80000.0,48.091,48.1026,48.0506,48.1026,80000.0
2007-07-17 13:05:00,83.21,83.23,83.19,83.19,15700.0,48.091,48.1026,48.0795,48.0795,15700.0
2007-07-17 13:10:00,83.19,83.22,83.17,83.19,24400.0,48.0795,48.0968,48.0679,48.0795,24400.0
2007-07-17 13:15:00,83.2,83.21,83.18,83.2,18300.0,48.0853,48.091,48.0737,48.0853,18300.0
2007-07-17 13:20:00,83.2,83.22,83.16,83.17,66100.0,48.0853,48.0968,48.0621,48.0679,66100.0
2007-07-17 13:25:00,83.17,83.22,83.15,83.18,14800.0,48.0679,48.0968,48.0564,48.0737,14800.0
2007-07-17 13:30:00,83.18,83.19,83.15,83.18,11400.0,48.0737,48.0795,48.0564,48.0737,11400.0
2007-07-17 13:35:00,83.21,83.3,83.19,83.3,13300.0,48.091,48.1431,48.0795,48.1431,13300.0
2007-07-17 13:40:00,83.29,83.32,83.28,83.3,19300.0,48.1373,48.1546,48.1315,48.1431,19300.0
2007-07-17 13:45:00,83.3,83.32,83.28,83.3,34900.0,48.1431,48.1546,48.1315,48.1431,34900.0
2007-07-17 13:50:00,83.3,83.34,83.29,83.33,53000.0,48.1431,48.1662,48.1373,48.1604,53000.0
2007-07-17 13:55:00,83.32,83.32,83.25,83.28,32000.0,48.1546,48.1546,48.1142,48.1315,32000.0
2007-07-17 14:00:00,83.3,83.31,83.2,83.28,31100.0,48.1431,48.1488,48.0853,48.1315,31100.0
2007-07-17 14:05:00,83.28,83.32,83.27,83.27,9300.0,48.1315,48.1546,48.1257,48.1257,9300.0
2007-07-17 14:10:00,83.27,83.35,83.27,83.35,32000.0,48.1257,48.172,48.1257,48.172,32000.0
2007-07-17 14:15:00,83.35,83.38,83.31,83.33,18400.0,48.172,48.1893,48.1488,48.1604,18400.0
2007-07-17 14:20:00,83.34,83.35,83.31,83.33,13200.0,48.1662,48.172,48.1488,48.1604,13200.0
2007-07-17 14:25:00,83.33,83.39,83.32,83.39,24200.0,48.1604,48.1951,48.1546,48.1951,24200.0
2007-07-17 14:30:00,83.4,83.45,83.38,83.43,24100.0,48.2009,48.2297,48.1893,48.2182,24100.0
2007-07-17 14:35:00,83.43,83.43,83.38,83.4,38100.0,48.2182,48.2182,48.1893,48.2009,38100.0
2007-07-17 14:40:00,83.4,83.42,83.38,83.38,27100.0,48.2009,48.2124,48.1893,48.1893,27100.0
2007-07-17 14:45:00,83.38,83.38,83.34,83.35,50300.0,48.1893,48.1893,48.1662,48.172,50300.0
2007-07-17 14:50:00,83.35,83.37,83.33,83.36,36500.0,48.172,48.1835,48.1604,48.1777,36500.0
2007-07-17 14:55:00,83.35,83.42,83.35,83.42,14400.0,48.172,48.2124,48.172,48.2124,14400.0
2007-07-17 15:00:00,83.42,83.43,83.35,83.37,450400.0,48.2124,48.2182,48.172,48.1835,450400.0
2007-07-17 15:05:00,83.36,83.41,83.35,83.38,21700.0,48.1777,48.2066,48.172,48.1893,21700.0
2007-07-17 15:10:00,83.39,83.39,83.36,83.36,29200.0,48.1951,48.1951,48.1777,48.1777,29200.0
2007-07-17 15:15:00,83.35,83.37,83.33,83.35,91100.0,48.172,48.1835,48.1604,48.172,91100.0
2007-07-17 15:20:00,83.35,83.36,83.27,83.31,47500.0,48.172,48.1777,48.1257,48.1488,47500.0
2007-07-17 15:25:00,83.3,83.31,83.22,83.26,40900.0,48.1431,48.1488,48.0968,48.1199,40900.0
2007-07-17 15:30:00,83.26,83.27,83.24,83.27,31000.0,48.1199,48.1257,48.1084,48.1257,31000.0
2007-07-17 15:35:00,83.26,83.26,83.22,83.26,37600.0,48.1199,48.1199,48.0968,48.1199,37600.0
2007-07-17 15:40:00,83.25,83.25,83.17,83.19,49600.0,48.1142,48.1142,48.0679,48.0795,49600.0
2007-07-17 15:45:00,83.19,83.23,83.18,83.19,176000.0,48.0795,48.1026,48.0737,48.0795,176000.0
2007-07-17 15:50:00,83.18,83.19,83.13,83.16,50600.0,48.0737,48.0795,48.0448,48.0621,50600.0
2007-07-17 15:55:00,83.16,83.19,83.13,83.13,121500.0,48.0621,48.0795,48.0448,48.0448,121500.0
2007-07-18 09:30:00,82.87,82.87,82.75,82.75,5500.0,47.8945,47.8945,47.8252,47.8252,5500.0
2007-07-18 09:35:00,82.74,82.81,82.73,82.81,202100.0,47.8194,47.8599,47.8136,47.8599,202100.0
2007-07-18 09:40:00,82.81,82.92,82.76,82.9,253700.0,47.8599,47.9234,47.831,47.9119,253700.0
2007-07-18 09:45:00,82.89,82.99,82.87,82.97,132500.0,47.9061,47.9639,47.8945,47.9523,132500.0
2007-07-18 09:50:00,82.97,82.99,82.92,82.93,87000.0,47.9523,47.9639,47.9234,47.9292,87000.0
2007-07-18 09:55:00,82.95,82.96,82.88,82.94,338700.0,47.9408,47.9466,47.9003,47.935,338700.0
2007-07-18 10:00:00,82.95,83.04,82.88,82.92,319800.0,47.9408,47.9928,47.9003,47.9234,319800.0
2007-07-18 10:05:00,82.92,82.95,82.85,82.87,230500.0,47.9234,47.9408,47.883,47.8945,230500.0
2007-07-18 10:10:00,82.86,82.91,82.82,82.9,207300.0,47.8888,47.9177,47.8656,47.9119,207300.0
2007-07-18 10:15:00,82.9,82.95,82.88,82.95,254300.0,47.9119,47.9408,47.9003,47.9408,254300.0
2007-07-18 10:20:00,82.95,82.98,82.92,82.94,224200.0,47.9408,47.9581,47.9234,47.935,224200.0
2007-07-18 10:25:00,82.95,83.04,82.94,83.03,117700.0,47.9408,47.9928,47.935,47.987,117700.0
2007-07-18 10:30:00,83.03,83.08,82.99,83.02,324800.0,47.987,48.0159,47.9639,47.9812,324800.0
2007-07-18 10:35:00,83.02,83.09,83.0,83.05,121500.0,47.9812,48.0217,47.9697,47.9986,121500.0
2007-07-18 10:40:00,83.05,83.05,82.99,82.99,235700.0,47.9986,47.9986,47.9639,47.9639,235700.0
2007-07-18 10:45:00,82.97,82.98,82.78,82.81,285400.0,47.9523,47.9581,47.8425,47.8599,285400.0
2007-07-18 10:50:00,82.8,82.84,82.72,82.79,178000.0,47.8541,47.8772,47.8078,47.8483,178000.0
2007-07-18 10:55:00,82.79,82.85,82.76,82.78,93600.0,47.8483,47.883,47.831,47.8425,93600.0
2007-07-18 11:00:00,82.78,82.83,82.73,82.8,144400.0,47.8425,47.8714,47.8136,47.8541,144400.0
2007-07-18 11:05:00,82.81,82.89,82.8,82.85,196800.0,47.8599,47.9061,47.8541,47.883,196800.0
2007-07-18 11:10:00,82.86,82.93,82.82,82.85,119300.0,47.8888,47.9292,47.8656,47.883,119300.0
2007-07-18 11:15:00,82.85,82.86,82.75,82.76,124500.0,47.883,47.8888,47.8252,47.831,124500.0
2007-07-18 11:20:00,82.76,82.79,82.71,82.72,215900.0,47.831,47.8483,47.8021,47.8078,215900.0
2007-07-18 11:25:00,82.72,82.76,82.58,82.62,271800.0,47.8078,47.831,47.7269,47.7501,271800.0
2007-07-18 11:30:00,82.61,82.63,82.47,82.51,89000.0,47.7443,47.7558,47.6634,47.6865,89000.0
2007-07-18 11:35:00,82.5,82.6,82.4,82.5,182000.0,47.6807,47.7385,47.6229,47.6807,182000.0
2007-07-18 11:40:00,82.49,82.7,82.47,82.55,99700.0,47.6749,47.7963,47.6634,47.7096,99700.0
2007-07-18 11:45:00,82.56,82.61,82.54,82.56,76200.0,47.7154,47.7443,47.7038,47.7154,76200.0
2007-07-18 11:50:00,82.56,82.56,82.51,82.51,25000.0,47.7154,47.7154,47.6865,47.6865,25000.0
2007-07-18 11:55:00,82.52,82.53,82.42,82.44,44200.0,47.6923,47.698,47.6345,47.646,44200.0
2007-07-18 12:00:00,82.44,82.48,82.35,82.43,70500.0,47.646,47.6691,47.594,47.6402,70500.0
2007-07-18 12:05:00,82.42,82.48,82.41,82.43,67300.0,47.6345,47.6691,47.6287,47.6402,67300.0
2007-07-18 12:10:00,82.42,82.53,82.41,82.48,55000.0,47.6345,47.698,47.6287,47.6691,55000.0
2007-07-18 12:15:00,82.49,82.49,82.26,82.26,77600.0,47.6749,47.6749,47.542,47.542,77600.0
2007-07-18 12:20:00,82.27,82.31,82.22,82.25,108600.0,47.5478,47.5709,47.5189,47.5362,108600.0
2007-07-18 12:25:00,82.25,82.35,82.22,82.34,62900.0,47.5362,47.594,47.5189,47.5882,62900.0
2007-07-18 12:30:00,82.34,82.39,82.27,82.36,72000.0,47.5882,47.6171,47.5478,47.5998,72000.0
2007-07-18 12:35:00,82.37,82.42,82.34,82.36,36600.0,47.6056,47.6345,47.5882,47.5998,36600.0
2007-07-18 12:40:00,82.37,82.4,82.35,82.38,32800.0,47.6056,47.6229,47.594,47.6113,32800.0
2007-07-18 12:45:00,82.36,82.52,82.35,82.52,46400.0,47.5998,47.6923,47.594,47.6923,46400.0
2007-07-18 12:50:00,82.52,82.53,82.45,82.46,62600.0,47.6923,47.698,47.6518,47.6576,62600.0
2007-07-18 12:55:00,82.47,82.5,82.45,82.47,18700.0,47.6634,47.6807,47.6518,47.6634,18700.0
2007-07-18 13:00:00,82.47,82.5,82.41,82.47,32700.0,47.6634,47.6807,47.6287,47.6634,32700.0
2007-07-18 13:05:00,82.45,82.46,82.41,82.43,73500.0,47.6518,47.6576,47.6287,47.6402,73500.0
2007-07-18 13:10:00,82.43,82.43,82.33,82.39,54400.0,47.6402,47.6402,47.5824,47.6171,54400.0
2007-07-18 13:15:00,82.4,82.4,82.33,82.38,50300.0,47.6229,47.6229,47.5824,47.6113,50300.0
2007-07-18 13:20:00,82.38,82.46,82.35,82.44,51800.0,47.6113,47.6576,47.594,47.646,51800.0
2007-07-18 13:25:00,82.45,82.51,82.4,82.4,45500.0,47.6518,47.6865,47.6229,47.6229,45500.0
2007-07-18 13:30:00,82.4,82.47,82.39,82.46,24600.0,47.6229,47.6634,47.6171,47.6576,24600.0
2007-07-18 13:35:00,82.45,82.55,82.45,82.54,34100.0,47.6518,47.7096,47.6518,47.7038,34100.0
2007-07-18 13:40:00,82.53,82.59,82.49,82.56,31500.0,47.698,47.7327,47.6749,47.7154,31500.0
2007-07-18 13:45:00,82.56,82.61,82.55,82.56,34700.0,47.7154,47.7443,47.7096,47.7154,34700.0
2007-07-18 13:50:00,82.56,82.6,82.43,82.5,73800.0,47.7154,47.7385,47.6402,47.6807,73800.0
2007-07-18 13:55:00,82.48,82.51,82.43,82.49,58800.0,47.6691,47.6865,47.6402,47.6749,58800.0
2007-07-18 14:00:00,82.5,82.55,82.49,82.54,13600.0,47.6807,47.7096,47.6749,47.7038,13600.0
2007-07-18 14:05:00,82.53,82.56,82.52,82.55,23500.0,47.698,47.7154,47.6923,47.7096,23500.0
2007-07-18 14:10:00,82.54,82.56,82.47,82.47,35700.0,47.7038,47.7154,47.6634,47.6634,35700.0
2007-07-18 14:15:00,82.46,82.46,82.38,82.42,46500.0,47.6576,47.6576,47.6113,47.6345,46500.0
2007-07-18 14:20:00,82.42,82.45,82.36,82.44,65500.0,47.6345,47.6518,47.5998,47.646,65500.0
2007-07-18 14:25:00,82.44,82.49,82.37,82.38,81800.0,47.646,47.6749,47.6056,47.6113,81800.0
2007-07-18 14:30:00,82.39,82.43,82.37,82.43,86500.0,47.6171,47.6402,47.6056,47.6402,86500.0
2007-07-18 14:35:00,82.41,82.47,82.37,82.38,204300.0,47.6287,47.6634,47.6056,47.6113,204300.0
2007-07-18 14:40:00,82.37,82.38,82.3,82.31,113200.0,47.6056,47.6113,47.5651,47.5709,113200.0
2007-07-18 14:45:00,82.31,82.37,82.31,82.32,159100.0,47.5709,47.6056,47.5709,47.5767,159100.0
2007-07-18 14:50:00,82.34,82.43,82.3,82.36,62800.0,47.5882,47.6402,47.5651,47.5998,62800.0
2007-07-18 14:55:00,82.37,82.43,82.35,82.39,48300.0,47.6056,47.6402,47.594,47.6171,48300.0
2007-07-18 15:00:00,82.4,82.41,82.33,82.33,53000.0,47.6229,47.6287,47.5824,47.5824,53000.0
2007-07-18 15:05:00,82.35,82.4,82.33,82.38,41300.0,47.594,47.6229,47.5824,47.6113,41300.0
2007-07-18 15:10:00,82.37,82.45,82.37,82.39,137700.0,47.6056,47.6518,47.6056,47.6171,137700.0
2007-07-18 15:15:00,82.39,82.42,82.38,82.39,46500.0,47.6171,47.6345,47.6113,47.6171,46500.0
2007-07-18 15:20:00,82.4,82.41,82.36,82.4,70500.0,47.6229,47.6287,47.5998,47.6229,70500.0
2007-07-18 15:25:00,82.39,82.46,82.39,82.4,95000.0,47.6171,47.6576,47.6171,47.6229,95000.0
2007-07-18 15:30:00,82.4,82.43,82.37,82.43,29400.0,47.6229,47.6402,47.6056,47.6402,29400.0
2007-07-18 15:35:00,82.42,82.54,82.42,82.48,98700.0,47.6345,47.7038,47.6345,47.6691,98700.0
2007-07-18 15:40:00,82.48,82.53,82.44,82.51,49900.0,47.6691,47.698,47.646,47.6865,49900.0
2007-07-18 15:45:00,82.52,82.66,82.49,82.65,107500.0,47.6923,47.7732,47.6749,47.7674,107500.0
2007-07-18 15:50:00,82.64,82.76,82.64,82.75,329400.0,47.7616,47.831,47.7616,47.8252,329400.0
2007-07-18 15:55:00,82.76,82.82,82.71,82.8,82800.0,47.831,47.8656,47.8021,47.8541,82800.0
2007-07-19 09:30:00,83.48,83.55,83.45,83.51,112800.0,48.2471,48.2875,48.2297,48.2644,112800.0
2007-07-19 09:35:00,83.5,83.64,83.49,83.63,115000.0,48.2586,48.3396,48.2529,48.3338,115000.0
2007-07-19 09:40:00,83.64,83.69,83.61,83.64,40400.0,48.3396,48.3685,48.3222,48.3396,40400.0
2007-07-19 09:45:00,83.64,83.65,83.56,83.59,43400.0,48.3396,48.3453,48.2933,48.3107,43400.0
2007-07-19 09:50:00,83.59,83.61,83.55,83.56,260500.0,48.3107,48.3222,48.2875,48.2933,260500.0
2007-07-19 09:55:00,83.57,83.59,83.54,83.57,111900.0,48.2991,48.3107,48.2818,48.2991,111900.0
2007-07-19 10:00:00,83.57,83.57,83.48,83.54,564300.0,48.2991,48.2991,48.2471,48.2818,564300.0
2007-07-19 10:05:00,83.54,83.61,83.53,83.61,22100.0,48.2818,48.3222,48.276,48.3222,22100.0
2007-07-19 10:10:00,83.61,83.61,83.53,83.54,29300.0,48.3222,48.3222,48.276,48.2818,29300.0
2007-07-19 10:15:00,83.54,83.59,83.53,83.57,145700.0,48.2818,48.3107,48.276,48.2991,145700.0
2007-07-19 10:20:00,83.55,83.57,83.47,83.51,64500.0,48.2875,48.2991,48.2413,48.2644,64500.0
2007-07-19 10:25:00,83.51,83.54,83.47,83.52,68800.0,48.2644,48.2818,48.2413,48.2702,68800.0
2007-07-19 10:30:00,83.51,83.55,83.48,83.51,126900.0,48.2644,48.2875,48.2471,48.2644,126900.0
2007-07-19 10:35:00,83.51,83.52,83.46,83.47,51600.0,48.2644,48.2702,48.2355,48.2413,51600.0
2007-07-19 10:40:00,83.48,83.51,83.45,83.45,21100.0,48.2471,48.2644,48.2297,48.2297,21100.0
2007-07-19 10:45:00,83.43,83.44,83.33,83.36,97300.0,48.2182,48.224,48.1604,48.1777,97300.0
2007-07-19 10:50:00,83.35,83.41,83.33,83.37,104500.0,48.172,48.2066,48.1604,48.1835,104500.0
2007-07-19 10:55:00,83.38,83.38,83.26,83.3,157200.0,48.1893,48.1893,48.1199,48.1431,157200.0
2007-07-19 11:00:00,83.29,83.37,83.29,83.35,72200.0,48.1373,48.1835,48.1373,48.172,72200.0
2007-07-19 11:05:00,83.36,83.4,83.35,83.35,154900.0,48.1777,48.2009,48.172,48.172,154900.0
2007-07-19 11:10:00,83.36,83.4,83.31,83.31,203000.0,48.1777,48.2009,48.1488,48.1488,203000.0
2007-07-19 11:15:00,83.31,83.37,83.3,83.36,32000.0,48.1488,48.1835,48.1431,48.1777,32000.0
2007-07-19 11:20:00,83.36,83.41,83.36,83.38,59700.0,48.1777,48.2066,48.1777,48.1893,59700.0
2007-07-19 11:25:00,83.39,83.4,83.35,83.38,41200.0,48.1951,48.2009,48.172,48.1893,41200.0
2007-07-19 11:30:00,83.39,83.44,83.37,83.42,66700.0,48.1951,48.224,48.1835,48.2124,66700.0
2007-07-19 11:35:00,83.42,83.42,83.34,83.35,74300.0,48.2124,48.2124,48.1662,48.172,74300.0
2007-07-19 11:40:00,83.35,83.39,83.29,83.3,180500.0,48.172,48.1951,48.1373,48.1431,180500.0
2007-07-19 11:45:00,83.29,83.35,83.29,83.3,26100.0,48.1373,48.172,48.1373,48.1431,26100.0
2007-07-19 11:50:00,83.29,83.43,83.29,83.35,80900.0,48.1373,48.2182,48.1373,48.172,80900.0
2007-07-19 11:55:00,83.35,83.38,83.33,83.36,7400.0,48.172,48.1893,48.1604,48.1777,7400.0
2007-07-19 12:00:00,83.37,83.37,83.27,83.33,97700.0,48.1835,48.1835,48.1257,48.1604,97700.0
2007-07-19 12:05:00,83.32,83.4,83.31,83.39,36400.0,48.1546,48.2009,48.1488,48.1951,36400.0
2007-07-19 12:10:00,83.38,83.41,83.33,83.33,109200.0,48.1893,48.2066,48.1604,48.1604,109200.0
2007-07-19 12:15:00,83.33,83.41,83.32,83.41,75700.0,48.1604,48.2066,48.1546,48.2066,75700.0
2007-07-19 12:20:00,83.41,83.41,83.36,83.4,24900.0,48.2066,48.2066,48.1777,48.2009,24900.0
2007-07-19 12:25:00,83.4,83.45,83.4,83.42,6300.0,48.2009,48.2297,48.2009,48.2124,6300.0
2007-07-19 12:30:00,83.43,83.43,83.37,83.4,7400.0,48.2182,48.2182,48.1835,48.2009,7400.0
2007-07-19 12:35:00,83.38,83.46,83.38,83.45,24400.0,48.1893,48.2355,48.1893,48.2297,24400.0
2007-07-19 12:40:00,83.44,83.45,83.39,83.42,37800.0,48.224,48.2297,48.1951,48.2124,37800.0
2007-07-19 12:45:00,83.43,83.43,83.4,83.43,24800.0,48.2182,48.2182,48.2009,48.2182,24800.0
2007-07-19 12:50:00,83.43,83.51,83.42,83.46,42800.0,48.2182,48.2644,48.2124,48.2355,42800.0
2007-07-19 12:55:00,83.48,83.49,83.46,83.48,11500.0,48.2471,48.2529,48.2355,48.2471,11500.0
2007-07-19 13:00:00,83.49,83.51,83.48,83.5,8900.0,48.2529,48.2644,48.2471,48.2586,8900.0
2007-07-19 13:05:00,83.46,83.47,83.41,83.45,15700.0,48.2355,48.2413,48.2066,48.2297,15700.0
2007-07-19 13:10:00,83.46,83.49,83.43,83.46,11800.0,48.2355,48.2529,48.2182,48.2355,11800.0
2007-07-19 13:15:00,83.44,83.46,83.41,83.45,9800.0,48.224,48.2355,48.2066,48.2297,9800.0
2007-07-19 13:20:00,83.45,83.45,83.42,83.43,24200.0,48.2297,48.2297,48.2124,48.2182,24200.0
2007-07-19 13:25:00,83.43,83.47,83.4,83.46,28000.0,48.2182,48.2413,48.2009,48.2355,28000.0
2007-07-19 13:30:00,83.46,83.47,83.37,83.38,38400.0,48.2355,48.2413,48.1835,48.1893,38400.0
2007-07-19 13:35:00,83.38,83.4,83.37,83.37,6400.0,48.1893,48.2009,48.1835,48.1835,6400.0
2007-07-19 13:40:00,83.38,83.4,83.37,83.4,13100.0,48.1893,48.2009,48.1835,48.2009,13100.0
2007-07-19 13:45:00,83.39,83.47,83.39,83.47,43900.0,48.1951,48.2413,48.1951,48.2413,43900.0
2007-07-19 13:50:00,83.47,83.49,83.4,83.42,56600.0,48.2413,48.2529,48.2009,48.2124,56600.0
2007-07-19 13:55:00,83.4,83.44,83.39,83.42,32600.0,48.2009,48.224,48.1951,48.2124,32600.0
2007-07-19 14:00:00,83.44,83.45,83.33,83.35,100600.0,48.224,48.2297,48.1604,48.172,100600.0
2007-07-19 14:05:00,83.36,83.39,83.32,83.33,82200.0,48.1777,48.1951,48.1546,48.1604,82200.0
2007-07-19 14:10:00,83.36,83.39,83.2,83.23,172000.0,48.1777,48.1951,48.0853,48.1026,172000.0
2007-07-19 14:15:00,83.23,83.28,83.19,83.27,36100.0,48.1026,48.1315,48.0795,48.1257,36100.0
2007-07-19 14:20:00,83.28,83.32,83.23,83.29,48500.0,48.1315,48.1546,48.1026,48.1373,48500.0
2007-07-19 14:25:00,83.28,83.33,83.26,83.27,34300.0,48.1315,48.1604,48.1199,48.1257,34300.0
2007-07-19 14:30:00,83.26,83.31,83.24,83.24,31700.0,48.1199,48.1488,48.1084,48.1084,31700.0
2007-07-19 14:35:00,83.25,83.3,83.24,83.28,12600.0,48.1142,48.1431,48.1084,48.1315,12600.0
2007-07-19 14:40:00,83.26,83.31,83.26,83.3,21500.0,48.1199,48.1488,48.1199,48.1431,21500.0
2007-07-19 14:45:00,83.27,83.34,83.26,83.33,24600.0,48.1257,48.1662,48.1199,48.1604,24600.0
2007-07-19 14:50:00,83.32,83.32,83.27,83.31,12600.0,48.1546,48.1546,48.1257,48.1488,12600.0
2007-07-19 14:55:00,83.32,83.32,83.28,83.32,26900.0,48.1546,48.1546,48.1315,48.1546,26900.0
2007-07-19 15:00:00,83.32,83.34,83.3,83.34,17300.0,48.1546,48.1662,48.1431,48.1662,17300.0
2007-07-19 15:05:00,83.33,83.42,83.32,83.42,50700.0,48.1604,48.2124,48.1546,48.2124,50700.0
2007-07-19 15:10:00,83.43,83.45,83.41,83.44,20700.0,48.2182,48.2297,48.2066,48.224,20700.0
2007-07-19 15:15:00,83.45,83.45,83.39,83.4,29300.0,48.2297,48.2297,48.1951,48.2009,29300.0
2007-07-19 15:20:00,83.41,83.43,83.36,83.43,33400.0,48.2066,48.2182,48.1777,48.2182,33400.0
2007-07-19 15:25:00,83.42,83.43,83.4,83.4,29400.0,48.2124,48.2182,48.2009,48.2009,29400.0
2007-07-19 15:30:00,83.4,83.45,83.39,83.44,45200.0,48.2009,48.2297,48.1951,48.224,45200.0
2007-07-19 15:35:00,83.44,83.44,83.39,83.4,27400.0,48.224,48.224,48.1951,48.2009,27400.0
2007-07-19 15:40:00,83.41,83.43,83.37,83.38,59100.0,48.2066,48.2182,48.1835,48.1893,59100.0
2007-07-19 15:45:00,83.37,83.41,83.35,83.37,67400.0,48.1835,48.2066,48.172,48.1835,67400.0
2007-07-19 15:50:00,83.38,83.42,83.37,83.39,55500.0,48.1893,48.2124,48.1835,48.1951,55500.0
2007-07-19 15:55:00,83.38,83.44,83.29,83.3,251000.0,48.1893,48.224,48.1373,48.1431,251000.0
2007-07-20 09:30:00,83.2,83.26,83.2,83.26,63000.0,48.0853,48.1199,48.0853,48.1199,63000.0
2007-07-20 09:35:00,83.25,83.27,83.21,83.23,38000.0,48.1142,48.1257,48.091,48.1026,38000.0
2007-07-20 09:40:00,83.23,83.26,83.17,83.17,21900.0,48.1026,48.1199,48.0679,48.0679,21900.0
2007-07-20 09:45:00,83.18,83.2,83.16,83.19,47500.0,48.0737,48.0853,48.0621,48.0795,47500.0
2007-07-20 09:50:00,83.19,83.23,83.1,83.11,70900.0,48.0795,48.1026,48.0275,48.0332,70900.0
2007-07-20 09:55:00,83.1,83.1,82.89,82.98,254800.0,48.0275,48.0275,47.9061,47.9581,254800.0
2007-07-20 10:00:00,82.99,82.99,82.82,82.88,188200.0,47.9639,47.9639,47.8656,47.9003,188200.0
2007-07-20 10:05:00,82.88,82.93,82.83,82.89,53400.0,47.9003,47.9292,47.8714,47.9061,53400.0
2007-07-20 10:10:00,82.9,82.99,82.87,82.96,39700.0,47.9119,47.9639,47.8945,47.9466,39700.0
2007-07-20 10:15:00,82.93,82.96,82.9,82.96,37500.0,47.9292,47.9466,47.9119,47.9466,37500.0
2007-07-20 10:20:00,82.96,83.05,82.94,82.96,43100.0,47.9466,47.9986,47.935,47.9466,43100.0
2007-07-20 10:25:00,82.98,83.04,82.96,82.99,60400.0,47.9581,47.9928,47.9466,47.9639,60400.0
2007-07-20 10:30:00,83.0,83.14,82.99,83.08,78000.0,47.9697,48.0506,47.9639,48.0159,78000.0
2007-07-20 10:35:00,83.09,83.1,83.0,83.02,46200.0,48.0217,48.0275,47.9697,47.9812,46200.0
2007-07-20 10:40:00,83.02,83.05,82.96,83.01,86500.0,47.9812,47.9986,47.9466,47.9755,86500.0
2007-07-20 10:45:00,82.99,83.0,82.89,82.94,57500.0,47.9639,47.9697,47.9061,47.935,57500.0
2007-07-20 10:50:00,82.94,82.99,82.91,82.94,68000.0,47.935,47.9639,47.9177,47.935,68000.0
2007-07-20 10:55:00,82.93,83.01,82.93,82.98,85200.0,47.9292,47.9755,47.9292,47.9581,85200.0
2007-07-20 11:00:00,82.96,83.0,82.96,82.97,39900.0,47.9466,47.9697,47.9466,47.9523,39900.0
2007-07-20 11:05:00,82.97,83.0,82.91,83.0,52200.0,47.9523,47.9697,47.9177,47.9697,52200.0
2007-07-20 11:10:00,83.01,83.01,82.95,82.97,19200.0,47.9755,47.9755,47.9408,47.9523,19200.0
2007-07-20 11:15:00,82.97,82.98,82.86,82.86,34200.0,47.9523,47.9581,47.8888,47.8888,34200.0
2007-07-20 11:20:00,82.86,82.9,82.74,82.74,101500.0,47.8888,47.9119,47.8194,47.8194,101500.0
2007-07-20 11:25:00,82.74,82.8,82.72,82.77,50700.0,47.8194,47.8541,47.8078,47.8367,50700.0
2007-07-20 11:30:00,82.74,82.8,82.68,82.77,68200.0,47.8194,47.8541,47.7847,47.8367,68200.0
2007-07-20 11:35:00,82.76,82.81,82.6,82.65,92400.0,47.831,47.8599,47.7385,47.7674,92400.0
2007-07-20 11:40:00,82.68,82.74,82.64,82.7,57900.0,47.7847,47.8194,47.7616,47.7963,57900.0
2007-07-20 11:45:00,82.68,82.74,82.68,82.74,26400.0,47.7847,47.8194,47.7847,47.8194,26400.0
2007-07-20 11:50:00,82.71,82.73,82.64,82.73,20500.0,47.8021,47.8136,47.7616,47.8136,20500.0
2007-07-20 11:55:00,82.73,82.73,82.66,82.67,24600.0,47.8136,47.8136,47.7732,47.7789,24600.0
2007-07-20 12:00:00,82.66,82.66,82.43,82.43,148100.0,47.7732,47.7732,47.6402,47.6402,148100.0
2007-07-20 12:05:00,82.43,82.58,82.43,82.49,38600.0,47.6402,47.7269,47.6402,47.6749,38600.0
2007-07-20 12:10:00,82.52,82.53,82.47,82.52,47100.0,47.6923,47.698,47.6634,47.6923,47100.0
2007-07-20 12:15:00,82.46,82.5,82.37,82.41,57600.0,47.6576,47.6807,47.6056,47.6287,57600.0
2007-07-20 12:20:00,82.41,82.49,82.4,82.49,57000.0,47.6287,47.6749,47.6229,47.6749,57000.0
2007-07-20 12:25:00,82.49,82.65,82.49,82.65,120700.0,47.6749,47.7674,47.6749,47.7674,120700.0
2007-07-20 12:30:00,82.64,82.64,82.55,82.59,62400.0,47.7616,47.7616,47.7096,47.7327,62400.0
2007-07-20 12:35:00,82.56,82.56,82.48,82.52,69200.0,47.7154,47.7154,47.6691,47.6923,69200.0
2007-07-20 12:40:00,82.5,82.56,82.5,82.5,77700.0,47.6807,47.7154,47.6807,47.6807,77700.0
2007-07-20 12:45:00,82.5,82.52,82.37,82.37,109500.0,47.6807,47.6923,47.6056,47.6056,109500.0
2007-07-20 12:50:00,82.37,82.42,82.32,82.32,59600.0,47.6056,47.6345,47.5767,47.5767,59600.0
2007-07-20 12:55:00,82.33,82.33,82.18,82.22,194300.0,47.5824,47.5824,47.4958,47.5189,194300.0
2007-07-20 13:00:00,82.25,82.36,82.21,82.35,45800.0,47.5362,47.5998,47.5131,47.594,45800.0
2007-07-20 13:05:00,82.34,82.37,82.32,82.34,21300.0,47.5882,47.6056,47.5767,47.5882,21300.0
2007-07-20 13:10:00,82.35,82.41,82.34,82.34,21700.0,47.594,47.6287,47.5882,47.5882,21700.0
2007-07-20 13:15:00,82.38,82.54,82.38,82.52,41000.0,47.6113,47.7038,47.6113,47.6923,41000.0
2007-07-20 13:20:00,82.49,82.57,82.47,82.57,39400.0,47.6749,47.7212,47.6634,47.7212,39400.0
2007-07-20 13:25:00,82.58,82.58,82.48,82.5,27100.0,47.7269,47.7269,47.6691,47.6807,27100.0
2007-07-20 13:30:00,82.5,82.5,82.44,82.45,25300.0,47.6807,47.6807,47.646,47.6518,25300.0
2007-07-20 13:35:00,82.46,82.57,82.46,82.57,33500.0,47.6576,47.7212,47.6576,47.7212,33500.0
2007-07-20 13:40:00,82.59,82.67,82.57,82.61,53000.0,47.7327,47.7789,47.7212,47.7443,53000.0
2007-07-20 13:45:00,82.6,82.68,82.59,82.64,89700.0,47.7385,47.7847,47.7327,47.7616,89700.0
2007-07-20 13:50:00,82.64,82.72,82.63,82.65,84400.0,47.7616,47.8078,47.7558,47.7674,84400.0
2007-07-20 13:55:00,82.66,82.71,82.6,82.62,51900.0,47.7732,47.8021,47.7385,47.7501,51900.0
2007-07-20 14:00:00,82.61,82.62,82.53,82.57,117300.0,47.7443,47.7501,47.698,47.7212,117300.0
2007-07-20 14:05:00,82.58,82.8,82.58,82.76,85400.0,47.7269,47.8541,47.7269,47.831,85400.0
2007-07-20 14:10:00,82.75,82.75,82.69,82.72,36800.0,47.8252,47.8252,47.7905,47.8078,36800.0
2007-07-20 14:15:00,82.67,82.79,82.52,82.75,71600.0,47.7789,47.8483,47.6923,47.8252,71600.0
2007-07-20 14:20:00,82.76,82.83,82.74,82.77,52800.0,47.831,47.8714,47.8194,47.8367,52800.0
2007-07-20 14:25:00,82.76,82.77,82.67,82.67,38100.0,47.831,47.8367,47.7789,47.7789,38100.0
2007-07-20 14:30:00,82.66,82.74,82.62,82.7,59000.0,47.7732,47.8194,47.7501,47.7963,59000.0
2007-07-20 14:35:00,82.7,82.7,82.6,82.61,29300.0,47.7963,47.7963,47.7385,47.7443,29300.0
2007-07-20 14:40:00,82.62,82.71,82.62,82.67,38700.0,47.7501,47.8021,47.7501,47.7789,38700.0
2007-07-20 14:45:00,82.66,82.7,82.63,82.7,20400.0,47.7732,47.7963,47.7558,47.7963,20400.0
2007-07-20 14:50:00,82.7,82.7,82.66,82.68,37000.0,47.7963,47.7963,47.7732,47.7847,37000.0
2007-07-20 14:55:00,82.67,82.72,82.64,82.71,41800.0,47.7789,47.8078,47.7616,47.8021,41800.0
2007-07-20 15:00:00,82.7,82.82,82.69,82.8,42200.0,47.7963,47.8656,47.7905,47.8541,42200.0
2007-07-20 15:05:00,82.79,82.8,82.63,82.66,78100.0,47.8483,47.8541,47.7558,47.7732,78100.0
2007-07-20 15:10:00,82.67,82.7,82.59,82.62,110900.0,47.7789,47.7963,47.7327,47.7501,110900.0
2007-07-20 15:15:00,82.6,82.67,82.6,82.63,31200.0,47.7385,47.7789,47.7385,47.7558,31200.0
2007-07-20 15:20:00,82.63,82.73,82.6,82.68,125400.0,47.7558,47.8136,47.7385,47.7847,125400.0
2007-07-20 15:25:00,82.68,82.76,82.65,82.69,61600.0,47.7847,47.831,47.7674,47.7905,61600.0
2007-07-20 15:30:00,82.68,82.7,82.49,82.52,144600.0,47.7847,47.7963,47.6749,47.6923,144600.0
2007-07-20 15:35:00,82.51,82.55,82.43,82.49,42100.0,47.6865,47.7096,47.6402,47.6749,42100.0
2007-07-20 15:40:00,82.47,82.51,82.44,82.48,26700.0,47.6634,47.6865,47.646,47.6691,26700.0
2007-07-20 15:45:00,82.5,82.5,82.45,82.47,44700.0,47.6807,47.6807,47.6518,47.6634,44700.0
2007-07-20 15:50:00,82.48,82.49,82.38,82.41,94300.0,47.6691,47.6749,47.6113,47.6287,94300.0
2007-07-20 15:55:00,82.42,82.48,82.4,82.45,75200.0,47.6345,47.6691,47.6229,47.6518,75200.0
2007-07-23 09:30:00,82.99,83.07,82.89,82.94,358000.0,47.9639,48.0101,47.9061,47.935,358000.0
2007-07-23 09:35:00,82.94,82.98,82.9,82.96,170400.0,47.935,47.9581,47.9119,47.9466,170400.0
2007-07-23 09:40:00,82.97,83.07,82.96,82.99,140200.0,47.9523,48.0101,47.9466,47.9639,140200.0
2007-07-23 09:45:00,82.99,82.99,82.91,82.94,52600.0,47.9639,47.9639,47.9177,47.935,52600.0
2007-07-23 09:50:00,82.94,83.02,82.94,82.98,117900.0,47.935,47.9812,47.935,47.9581,117900.0
2007-07-23 09:55:00,82.98,82.98,82.91,82.93,27000.0,47.9581,47.9581,47.9177,47.9292,27000.0
2007-07-23 10:00:00,82.95,83.05,82.93,82.97,148200.0,47.9408,47.9986,47.9292,47.9523,148200.0
2007-07-23 10:05:00,82.96,82.96,82.83,82.83,118500.0,47.9466,47.9466,47.8714,47.8714,118500.0
2007-07-23 10:10:00,82.88,82.92,82.82,82.87,85700.0,47.9003,47.9234,47.8656,47.8945,85700.0
2007-07-23 10:15:00,82.86,82.94,82.84,82.85,185500.0,47.8888,47.935,47.8772,47.883,185500.0
2007-07-23 10:20:00,82.85,82.93,82.84,82.93,33200.0,47.883,47.9292,47.8772,47.9292,33200.0
2007-07-23 10:25:00,82.93,82.95,82.91,82.93,86300.0,47.9292,47.9408,47.9177,47.9292,86300.0
2007-07-23 10:30:00,82.93,83.02,82.91,83.0,75900.0,47.9292,47.9812,47.9177,47.9697,75900.0
2007-07-23 10:35:00,82.96,83.02,82.94,83.02,42500.0,47.9466,47.9812,47.935,47.9812,42500.0
2007-07-23 10:40:00,83.02,83.03,82.94,82.97,57300.0,47.9812,47.987,47.935,47.9523,57300.0
2007-07-23 10:45:00,82.96,83.02,82.96,83.0,35400.0,47.9466,47.9812,47.9466,47.9697,35400.0
2007-07-23 10:50:00,83.01,83.06,82.99,83.06,25300.0,47.9755,48.0043,47.9639,48.0043,25300.0
2007-07-23 10:55:00,83.08,83.12,83.07,83.12,61600.0,48.0159,48.039,48.0101,48.039,61600.0
2007-07-23 11:00:00,83.13,83.15,83.12,83.13,75000.0,48.0448,48.0564,48.039,48.0448,75000.0
2007-07-23 11:05:00,83.13,83.18,83.12,83.12,44700.0,48.0448,48.0737,48.039,48.039,44700.0
2007-07-23 11:10:00,83.14,83.16,83.08,83.09,68400.0,48.0506,48.0621,48.0159,48.0217,68400.0
2007-07-23 11:15:00,83.1,83.13,83.1,83.13,19200.0,48.0275,48.0448,48.0275,48.0448,19200.0
2007-07-23 11:20:00,83.14,83.22,83.14,83.15,41900.0,48.0506,48.0968,48.0506,48.0564,41900.0
2007-07-23 11:25:00,83.13,83.23,83.13,83.21,40100.0,48.0448,48.1026,48.0448,48.091,40100.0
2007-07-23 11:30:00,83.23,83.27,83.21,83.24,30000.0,48.1026,48.1257,48.091,48.1084,30000.0
2007-07-23 11:35:00,83.25,83.27,83.22,83.23,16500.0,48.1142,48.1257,48.0968,48.1026,16500.0
2007-07-23 11:40:00,83.22,83.26,83.21,83.21,49100.0,48.0968,48.1199,48.091,48.091,49100.0
2007-07-23 11:45:00,83.21,83.21,83.12,83.13,41900.0,48.091,48.091,48.039,48.0448,41900.0
2007-07-23 11:50:00,83.14,83.15,83.09,83.12,224800.0,48.0506,48.0564,48.0217,48.039,224800.0
2007-07-23 11:55:00,83.12,83.18,83.11,83.13,178600.0,48.039,48.0737,48.0332,48.0448,178600.0
2007-07-23 12:00:00,83.14,83.18,83.13,83.17,9000.0,48.0506,48.0737,48.0448,48.0679,9000.0
2007-07-23 12:05:00,83.19,83.2,83.14,83.14,29900.0,48.0795,48.0853,48.0506,48.0506,29900.0
2007-07-23 12:10:00,83.14,83.17,83.13,83.16,26300.0,48.0506,48.0679,48.0448,48.0621,26300.0
2007-07-23 12:15:00,83.17,83.18,83.13,83.16,32600.0,48.0679,48.0737,48.0448,48.0621,32600.0
2007-07-23 12:20:00,83.16,83.16,83.1,83.12,12900.0,48.0621,48.0621,48.0275,48.039,12900.0
2007-07-23 12:25:00,83.11,83.13,83.1,83.13,18200.0,48.0332,48.0448,48.0275,48.0448,18200.0
2007-07-23 12:30:00,83.12,83.13,83.09,83.11,40000.0,48.039,48.0448,48.0217,48.0332,40000.0
2007-07-23 12:35:00,83.12,83.13,83.1,83.13,10700.0,48.039,48.0448,48.0275,48.0448,10700.0
2007-07-23 12:40:00,83.14,83.16,83.12,83.13,42900.0,48.0506,48.0621,48.039,48.0448,42900.0
2007-07-23 12:45:00,83.13,83.14,83.11,83.12,29300.0,48.0448,48.0506,48.0332,48.039,29300.0
2007-07-23 12:50:00,83.12,83.13,83.12,83.13,24600.0,48.039,48.0448,48.039,48.0448,24600.0
2007-07-23 12:55:00,83.13,83.14,83.06,83.09,49400.0,48.0448,48.0506,48.0043,48.0217,49400.0
2007-07-23 13:00:00,83.09,83.1,83.05,83.07,5600.0,48.0217,48.0275,47.9986,48.0101,5600.0
2007-07-23 13:05:00,83.07,83.07,83.02,83.02,49100.0,48.0101,48.0101,47.9812,47.9812,49100.0
2007-07-23 13:10:00,83.01,83.06,83.0,83.02,26300.0,47.9755,48.0043,47.9697,47.9812,26300.0
2007-07-23 13:15:00,83.01,83.03,83.0,83.01,11000.0,47.9755,47.987,47.9697,47.9755,11000.0
2007-07-23 13:20:00,83.0,83.03,82.98,83.0,45800.0,47.9697,47.987,47.9581,47.9697,45800.0
2007-07-23 13:25:00,82.98,83.0,82.93,82.97,68500.0,47.9581,47.9697,47.9292,47.9523,68500.0
2007-07-23 13:30:00,82.95,82.96,82.93,82.95,10900.0,47.9408,47.9466,47.9292,47.9408,10900.0
2007-07-23 13:35:00,82.94,82.97,82.93,82.95,12400.0,47.935,47.9523,47.9292,47.9408,12400.0
2007-07-23 13:40:00,82.96,82.99,82.94,82.95,10000.0,47.9466,47.9639,47.935,47.9408,10000.0
2007-07-23 13:45:00,82.95,82.98,82.95,82.96,5200.0,47.9408,47.9581,47.9408,47.9466,5200.0
2007-07-23 13:50:00,82.97,82.98,82.95,82.95,3400.0,47.9523,47.9581,47.9408,47.9408,3400.0
2007-07-23 13:55:00,82.95,82.95,82.9,82.93,6600.0,47.9408,47.9408,47.9119,47.9292,6600.0
2007-07-23 14:00:00,82.93,82.95,82.87,82.94,50800.0,47.9292,47.9408,47.8945,47.935,50800.0
2007-07-23 14:05:00,82.93,82.94,82.8,82.83,192300.0,47.9292,47.935,47.8541,47.8714,192300.0
2007-07-23 14:10:00,82.83,82.84,82.8,82.83,168800.0,47.8714,47.8772,47.8541,47.8714,168800.0
2007-07-23 14:15:00,82.83,82.89,82.82,82.89,51200.0,47.8714,47.9061,47.8656,47.9061,51200.0
2007-07-23 14:20:00,82.89,82.92,82.85,82.91,24400.0,47.9061,47.9234,47.883,47.9177,24400.0
2007-07-23 14:25:00,82.91,82.96,82.85,82.93,57900.0,47.9177,47.9466,47.883,47.9292,57900.0
2007-07-23 14:30:00,82.95,83.02,82.94,83.0,116900.0,47.9408,47.9812,47.935,47.9697,116900.0
2007-07-23 14:35:00,83.01,83.07,83.01,83.02,54200.0,47.9755,48.0101,47.9755,47.9812,54200.0
2007-07-23 14:40:00,83.02,83.06,82.99,83.05,34700.0,47.9812,48.0043,47.9639,47.9986,34700.0
2007-07-23 14:45:00,83.06,83.11,83.03,83.1,26700.0,48.0043,48.0332,47.987,48.0275,26700.0
2007-07-23 14:50:00,83.1,83.11,83.04,83.04,18100.0,48.0275,48.0332,47.9928,47.9928,18100.0
2007-07-23 14:55:00,83.06,83.1,83.04,83.05,43200.0,48.0043,48.0275,47.9928,47.9986,43200.0
2007-07-23 15:00:00,83.08,83.09,83.01,83.02,20900.0,48.0159,48.0217,47.9755,47.9812,20900.0
2007-07-23 15:05:00,83.03,83.05,82.99,83.04,19500.0,47.987,47.9986,47.9639,47.9928,19500.0
2007-07-23 15:10:00,83.03,83.05,82.99,83.03,8600.0,47.987,47.9986,47.9639,47.987,8600.0
2007-07-23 15:15:00,83.03,83.07,83.0,83.02,20100.0,47.987,48.0101,47.9697,47.9812,20100.0
2007-07-23 15:20:00,83.01,83.06,83.0,83.05,16600.0,47.9755,48.0043,47.9697,47.9986,16600.0
2007-07-23 15:25:00,83.06,83.09,83.03,83.05,16400.0,48.0043,48.0217,47.987,47.9986,16400.0
2007-07-23 15:30:00,83.09,83.1,83.03,83.1,25800.0,48.0217,48.0275,47.987,48.0275,25800.0
2007-07-23 15:35:00,83.09,83.09,82.97,82.99,39800.0,48.0217,48.0217,47.9523,47.9639,39800.0
2007-07-23 15:40:00,83.0,83.04,82.99,83.01,45800.0,47.9697,47.9928,47.9639,47.9755,45800.0
2007-07-23 15:45:00,82.99,82.99,82.93,82.95,71500.0,47.9639,47.9639,47.9292,47.9408,71500.0
2007-07-23 15:50:00,82.97,82.97,82.92,82.92,76300.0,47.9523,47.9523,47.9234,47.9234,76300.0
2007-07-23 15:55:00,82.92,82.93,82.88,82.89,80700.0,47.9234,47.9292,47.9003,47.9061,80700.0
2007-07-24 09:30:00,82.68,82.68,82.48,82.48,19100.0,47.7847,47.7847,47.6691,47.6691,19100.0
2007-07-24 09:35:00,82.5,82.6,82.46,82.46,307400.0,47.6807,47.7385,47.6576,47.6576,307400.0
2007-07-24 09:40:00,82.46,82.52,82.43,82.46,216400.0,47.6576,47.6923,47.6402,47.6576,216400.0
2007-07-24 09:45:00,82.46,82.49,82.38,82.41,138600.0,47.6576,47.6749,47.6113,47.6287,138600.0
2007-07-24 09:50:00,82.42,82.49,82.4,82.44,39200.0,47.6345,47.6749,47.6229,47.646,39200.0
2007-07-24 09:55:00,82.44,82.51,82.4,82.51,127600.0,47.646,47.6865,47.6229,47.6865,127600.0
2007-07-24 10:00:00,82.51,82.53,82.46,82.53,126000.0,47.6865,47.698,47.6576,47.698,126000.0
2007-07-24 10:05:00,82.5,82.5,82.31,82.35,150300.0,47.6807,47.6807,47.5709,47.594,150300.0
2007-07-24 10:10:00,82.35,82.43,82.35,82.41,42700.0,47.594,47.6402,47.594,47.6287,42700.0
2007-07-24 10:15:00,82.4,82.53,82.4,82.5,47100.0,47.6229,47.698,47.6229,47.6807,47100.0
2007-07-24 10:20:00,82.5,82.52,82.43,82.46,62700.0,47.6807,47.6923,47.6402,47.6576,62700.0
2007-07-24 10:25:00,82.46,82.48,82.44,82.44,58900.0,47.6576,47.6691,47.646,47.646,58900.0
2007-07-24 10:30:00,82.46,82.47,82.4,82.44,102900.0,47.6576,47.6634,47.6229,47.646,102900.0
2007-07-24 10:35:00,82.44,82.52,82.4,82.52,104200.0,47.646,47.6923,47.6229,47.6923,104200.0
2007-07-24 10:40:00,82.53,82.64,82.5,82.57,212100.0,47.698,47.7616,47.6807,47.7212,212100.0
2007-07-24 10:45:00,82.57,82.57,82.52,82.54,48000.0,47.7212,47.7212,47.6923,47.7038,48000.0
2007-07-24 10:50:00,82.55,82.59,82.51,82.54,70400.0,47.7096,47.7327,47.6865,47.7038,70400.0
2007-07-24 10:55:00,82.55,82.61,82.54,82.6,74700.0,47.7096,47.7443,47.7038,47.7385,74700.0
2007-07-24 11:00:00,82.59,82.59,82.52,82.53,126900.0,47.7327,47.7327,47.6923,47.698,126900.0
2007-07-24 11:05:00,82.53,82.56,82.5,82.54,47900.0,47.698,47.7154,47.6807,47.7038,47900.0
2007-07-24 11:10:00,82.53,82.55,82.47,82.53,52100.0,47.698,47.7096,47.6634,47.698,52100.0
2007-07-24 11:15:00,82.54,82.57,82.5,82.51,109200.0,47.7038,47.7212,47.6807,47.6865,109200.0
2007-07-24 11:20:00,82.51,82.51,82.4,82.41,120900.0,47.6865,47.6865,47.6229,47.6287,120900.0
2007-07-24 11:25:00,82.43,82.45,82.3,82.33,61500.0,47.6402,47.6518,47.5651,47.5824,61500.0
2007-07-24 11:30:00,82.32,82.35,82.23,82.26,118900.0,47.5767,47.594,47.5247,47.542,118900.0
2007-07-24 11:35:00,82.25,82.34,82.24,82.31,35700.0,47.5362,47.5882,47.5304,47.5709,35700.0
2007-07-24 11:40:00,82.3,82.32,82.26,82.32,23200.0,47.5651,47.5767,47.542,47.5767,23200.0
2007-07-24 11:45:00,82.32,82.32,82.21,82.24,32500.0,47.5767,47.5767,47.5131,47.5304,32500.0
2007-07-24 11:50:00,82.25,82.33,82.22,82.28,32000.0,47.5362,47.5824,47.5189,47.5535,32000.0
2007-07-24 11:55:00,82.29,82.34,82.28,82.33,33200.0,47.5593,47.5882,47.5535,47.5824,33200.0
2007-07-24 12:00:00,82.34,82.36,82.28,82.3,84600.0,47.5882,47.5998,47.5535,47.5651,84600.0
2007-07-24 12:05:00,82.3,82.31,82.23,82.28,53600.0,47.5651,47.5709,47.5247,47.5535,53600.0
2007-07-24 12:10:00,82.28,82.32,82.18,82.31,111100.0,47.5535,47.5767,47.4958,47.5709,111100.0
2007-07-24 12:15:00,82.3,82.34,82.27,82.33,68100.0,47.5651,47.5882,47.5478,47.5824,68100.0
2007-07-24 12:20:00,82.36,82.39,82.34,82.39,107100.0,47.5998,47.6171,47.5882,47.6171,107100.0
2007-07-24 12:25:00,82.4,82.43,82.36,82.38,71300.0,47.6229,47.6402,47.5998,47.6113,71300.0
2007-07-24 12:30:00,82.41,82.48,82.4,82.48,63500.0,47.6287,47.6691,47.6229,47.6691,63500.0
2007-07-24 12:35:00,82.46,82.48,82.39,82.4,90200.0,47.6576,47.6691,47.6171,47.6229,90200.0
2007-07-24 12:40:00,82.4,82.43,82.39,82.41,42300.0,47.6229,47.6402,47.6171,47.6287,42300.0
2007-07-24 12:45:00,82.39,82.4,82.32,82.33,59700.0,47.6171,47.6229,47.5767,47.5824,59700.0
2007-07-24 12:50:00,82.32,82.4,82.32,82.4,37700.0,47.5767,47.6229,47.5767,47.6229,37700.0
2007-07-24 12:55:00,82.4,82.41,82.33,82.37,32900.0,47.6229,47.6287,47.5824,47.6056,32900.0
2007-07-24 13:00:00,82.37,82.47,82.36,82.42,65300.0,47.6056,47.6634,47.5998,47.6345,65300.0
2007-07-24 13:05:00,82.43,82.43,82.31,82.34,68900.0,47.6402,47.6402,47.5709,47.5882,68900.0
2007-07-24 13:10:00,82.34,82.38,82.27,82.29,63600.0,47.5882,47.6113,47.5478,47.5593,63600.0
2007-07-24 13:15:00,82.27,82.29,82.23,82.28,142600.0,47.5478,47.5593,47.5247,47.5535,142600.0
2007-07-24 13:20:00,82.27,82.3,82.21,82.29,69500.0,47.5478,47.5651,47.5131,47.5593,69500.0
2007-07-24 13:25:00,82.29,82.33,82.21,82.23,98000.0,47.5593,47.5824,47.5131,47.5247,98000.0
2007-07-24 13:30:00,82.22,82.31,82.19,82.31,85900.0,47.5189,47.5709,47.5015,47.5709,85900.0
2007-07-24 13:35:00,82.33,82.34,82.32,82.32,77200.0,47.5824,47.5882,47.5767,47.5767,77200.0
2007-07-24 13:40:00,82.32,82.33,82.23,82.26,128500.0,47.5767,47.5824,47.5247,47.542,128500.0
2007-07-24 13:45:00,82.26,82.27,82.17,82.23,88700.0,47.542,47.5478,47.49,47.5247,88700.0
2007-07-24 13:50:00,82.23,82.23,82.02,82.05,135000.0,47.5247,47.5247,47.4033,47.4206,135000.0
2007-07-24 13:55:00,82.06,82.18,82.05,82.15,72200.0,47.4264,47.4958,47.4206,47.4784,72200.0
2007-07-24 14:00:00,82.15,82.15,82.01,82.04,82300.0,47.4784,47.4784,47.3975,47.4148,82300.0
2007-07-24 14:05:00,82.0,82.01,81.95,81.97,87500.0,47.3917,47.3975,47.3628,47.3744,87500.0
2007-07-24 14:10:00,81.97,82.02,81.93,81.98,87800.0,47.3744,47.4033,47.3513,47.3802,87800.0
2007-07-24 14:15:00,81.98,82.05,81.88,81.91,201200.0,47.3802,47.4206,47.3224,47.3397,201200.0
2007-07-24 14:20:00,81.91,82.01,81.91,81.97,103800.0,47.3397,47.3975,47.3397,47.3744,103800.0
2007-07-24 14:25:00,81.95,82.05,81.92,82.02,57100.0,47.3628,47.4206,47.3455,47.4033,57100.0
2007-07-24 14:30:00,82.02,82.03,81.88,81.91,61200.0,47.4033,47.4091,47.3224,47.3397,61200.0
2007-07-24 14:35:00,81.92,81.98,81.87,81.87,108700.0,47.3455,47.3802,47.3166,47.3166,108700.0
2007-07-24 14:40:00,81.87,81.93,81.83,81.91,225800.0,47.3166,47.3513,47.2935,47.3397,225800.0
2007-07-24 14:45:00,81.92,82.0,81.84,81.95,58100.0,47.3455,47.3917,47.2993,47.3628,58100.0
2007-07-24 14:50:00,81.95,81.97,81.91,81.94,99200.0,47.3628,47.3744,47.3397,47.357,99200.0
2007-07-24 14:55:00,81.94,81.94,81.82,81.87,234100.0,47.357,47.357,47.2877,47.3166,234100.0
2007-07-24 15:00:00,81.87,81.87,81.65,81.7,568100.0,47.3166,47.3166,47.1894,47.2183,568100.0
2007-07-24 15:05:00,81.7,81.79,81.56,81.6,277300.0,47.2183,47.2704,47.1374,47.1605,277300.0
2007-07-24 15:10:00,81.6,81.65,81.54,81.64,292900.0,47.1605,47.1894,47.1259,47.1837,292900.0
2007-07-24 15:15:00,81.63,81.73,81.58,81.69,290800.0,47.1779,47.2357,47.149,47.2126,290800.0
2007-07-24 15:20:00,81.68,81.72,81.55,81.61,232200.0,47.2068,47.2299,47.1316,47.1663,232200.0
2007-07-24 15:25:00,81.6,81.62,81.52,81.52,149800.0,47.1605,47.1721,47.1143,47.1143,149800.0
2007-07-24 15:30:00,81.51,81.6,81.48,81.52,148500.0,47.1085,47.1605,47.0912,47.1143,148500.0
2007-07-24 15:35:00,81.52,81.53,81.41,81.41,255100.0,47.1143,47.1201,47.0507,47.0507,255100.0
2007-07-24 15:40:00,81.4,81.42,81.27,81.34,428400.0,47.045,47.0565,46.9698,47.0103,428400.0
2007-07-24 15:45:00,81.35,81.51,81.32,81.47,301200.0,47.0161,47.1085,46.9987,47.0854,301200.0
2007-07-24 15:50:00,81.47,81.47,81.41,81.45,306100.0,47.0854,47.0854,47.0507,47.0739,306100.0
2007-07-24 15:55:00,81.46,81.51,81.43,81.51,151500.0,47.0796,47.1085,47.0623,47.1085,151500.0
2007-07-25 09:30:00,81.96,82.01,81.94,81.97,115800.0,47.3686,47.3975,47.357,47.3744,115800.0
2007-07-25 09:35:00,81.97,81.99,81.82,81.87,70300.0,47.3744,47.3859,47.2877,47.3166,70300.0
2007-07-25 09:40:00,81.86,81.97,81.85,81.94,324800.0,47.3108,47.3744,47.305,47.357,324800.0
2007-07-25 09:45:00,81.95,81.98,81.93,81.94,232000.0,47.3628,47.3802,47.3513,47.357,232000.0
2007-07-25 09:50:00,81.94,81.99,81.94,81.96,35100.0,47.357,47.3859,47.357,47.3686,35100.0
2007-07-25 09:55:00,81.96,81.99,81.89,81.92,37600.0,47.3686,47.3859,47.3281,47.3455,37600.0
2007-07-25 10:00:00,81.91,81.91,81.77,81.77,253800.0,47.3397,47.3397,47.2588,47.2588,253800.0
2007-07-25 10:05:00,81.77,81.8,81.69,81.72,102200.0,47.2588,47.2761,47.2126,47.2299,102200.0
2007-07-25 10:10:00,81.71,81.78,81.64,81.65,71500.0,47.2241,47.2646,47.1837,47.1894,71500.0
2007-07-25 10:15:00,81.62,81.71,81.61,81.67,156900.0,47.1721,47.2241,47.1663,47.201,156900.0
2007-07-25 10:20:00,81.67,81.68,81.51,81.51,117000.0,47.201,47.2068,47.1085,47.1085,117000.0
2007-07-25 10:25:00,81.51,81.57,81.45,81.55,116000.0,47.1085,47.1432,47.0739,47.1316,116000.0
2007-07-25 10:30:00,81.56,81.57,81.33,81.36,207800.0,47.1374,47.1432,47.0045,47.0218,207800.0
2007-07-25 10:35:00,81.37,81.42,81.3,81.35,74100.0,47.0276,47.0565,46.9872,47.0161,74100.0
2007-07-25 10:40:00,81.35,81.41,81.24,81.25,141000.0,47.0161,47.0507,46.9525,46.9583,141000.0
2007-07-25 10:45:00,81.24,81.24,80.94,81.0,557300.0,46.9525,46.9525,46.7791,46.8138,557300.0
2007-07-25 10:50:00,80.99,81.17,80.97,81.09,289400.0,46.808,46.912,46.7964,46.8658,289400.0
2007-07-25 10:55:00,81.09,81.25,81.04,81.23,135300.0,46.8658,46.9583,46.8369,46.9467,135300.0
2007-07-25 11:00:00,81.26,81.35,81.16,81.35,131300.0,46.964,47.0161,46.9062,47.0161,131300.0
2007-07-25 11:05:00,81.34,81.41,81.3,81.31,189100.0,47.0103,47.0507,46.9872,46.9929,189100.0
2007-07-25 11:10:00,81.32,81.36,81.19,81.19,169000.0,46.9987,47.0218,46.9236,46.9236,169000.0
2007-07-25 11:15:00,81.19,81.19,80.95,81.05,213500.0,46.9236,46.9236,46.7849,46.8427,213500.0
2007-07-25 11:20:00,81.03,81.13,80.97,81.09,182600.0,46.8311,46.8889,46.7964,46.8658,182600.0
2007-07-25 11:25:00,81.09,81.23,81.04,81.17,249100.0,46.8658,46.9467,46.8369,46.912,249100.0
2007-07-25 11:30:00,81.17,81.27,81.17,81.23,105100.0,46.912,46.9698,46.912,46.9467,105100.0
2007-07-25 11:35:00,81.22,81.25,81.14,81.18,196400.0,46.9409,46.9583,46.8947,46.9178,196400.0
2007-07-25 11:40:00,81.18,81.37,81.15,81.36,159800.0,46.9178,47.0276,46.9005,47.0218,159800.0
2007-07-25 11:45:00,81.36,81.39,81.28,81.28,88900.0,47.0218,47.0392,46.9756,46.9756,88900.0
2007-07-25 11:50:00,81.33,81.38,81.25,81.37,118100.0,47.0045,47.0334,46.9583,47.0276,118100.0
2007-07-25 11:55:00,81.35,81.38,81.18,81.21,52400.0,47.0161,47.0334,46.9178,46.9351,52400.0
2007-07-25 12:00:00,81.21,81.29,81.16,81.21,69100.0,46.9351,46.9814,46.9062,46.9351,69100.0
2007-07-25 12:05:00,81.23,81.23,81.09,81.17,61000.0,46.9467,46.9467,46.8658,46.912,61000.0
2007-07-25 12:10:00,81.17,81.22,81.11,81.18,53800.0,46.912,46.9409,46.8774,46.9178,53800.0
2007-07-25 12:15:00,81.2,81.26,81.15,81.21,31400.0,46.9294,46.964,46.9005,46.9351,31400.0
2007-07-25 12:20:00,81.23,81.31,81.22,81.27,75400.0,46.9467,46.9929,46.9409,46.9698,75400.0
2007-07-25 12:25:00,81.27,81.36,81.27,81.31,49000.0,46.9698,47.0218,46.9698,46.9929,49000.0
2007-07-25 12:30:00,81.29,81.35,81.29,81.35,47400.0,46.9814,47.0161,46.9814,47.0161,47400.0
2007-07-25 12:35:00,81.35,81.35,81.29,81.32,32500.0,47.0161,47.0161,46.9814,46.9987,32500.0
2007-07-25 12:40:00,81.32,81.34,81.23,81.25,65600.0,46.9987,47.0103,46.9467,46.9583,65600.0
2007-07-25 12:45:00,81.24,81.31,81.24,81.28,35800.0,46.9525,46.9929,46.9525,46.9756,35800.0
2007-07-25 12:50:00,81.26,81.26,81.08,81.16,82000.0,46.964,46.964,46.86,46.9062,82000.0
2007-07-25 12:55:00,81.17,81.24,81.16,81.18,39700.0,46.912,46.9525,46.9062,46.9178,39700.0
2007-07-25 13:00:00,81.2,81.26,81.17,81.26,39700.0,46.9294,46.964,46.912,46.964,39700.0
2007-07-25 13:05:00,81.26,81.29,81.23,81.23,111200.0,46.964,46.9814,46.9467,46.9467,111200.0
2007-07-25 13:10:00,81.22,81.25,81.05,81.08,375900.0,46.9409,46.9583,46.8427,46.86,375900.0
2007-07-25 13:15:00,81.08,81.11,80.98,81.05,138800.0,46.86,46.8774,46.8022,46.8427,138800.0
2007-07-25 13:20:00,81.06,81.06,80.96,80.97,69100.0,46.8485,46.8485,46.7907,46.7964,69100.0
2007-07-25 13:25:00,80.98,81.05,80.91,80.91,68300.0,46.8022,46.8427,46.7618,46.7618,68300.0
2007-07-25 13:30:00,80.89,80.96,80.85,80.95,68700.0,46.7502,46.7907,46.7271,46.7849,68700.0
2007-07-25 13:35:00,80.96,80.96,80.87,80.94,33300.0,46.7907,46.7907,46.7386,46.7791,33300.0
2007-07-25 13:40:00,80.92,81.08,80.92,81.04,149600.0,46.7675,46.86,46.7675,46.8369,149600.0
2007-07-25 13:45:00,81.05,81.17,81.01,81.05,247400.0,46.8427,46.912,46.8196,46.8427,247400.0
2007-07-25 13:50:00,81.05,81.05,80.91,80.95,56600.0,46.8427,46.8427,46.7618,46.7849,56600.0
2007-07-25 13:55:00,80.95,80.99,80.88,80.89,88100.0,46.7849,46.808,46.7444,46.7502,88100.0
2007-07-25 14:00:00,80.88,81.02,80.87,80.89,189100.0,46.7444,46.8253,46.7386,46.7502,189100.0
2007-07-25 14:05:00,80.88,81.03,80.84,81.01,87800.0,46.7444,46.8311,46.7213,46.8196,87800.0
2007-07-25 14:10:00,81.01,81.17,80.95,81.14,50700.0,46.8196,46.912,46.7849,46.8947,50700.0
2007-07-25 14:15:00,81.14,81.18,81.08,81.12,23500.0,46.8947,46.9178,46.86,46.8831,23500.0
2007-07-25 14:20:00,81.12,81.27,81.08,81.25,26800.0,46.8831,46.9698,46.86,46.9583,26800.0
2007-07-25 14:25:00,81.24,81.26,81.15,81.21,24400.0,46.9525,46.964,46.9005,46.9351,24400.0
2007-07-25 14:30:00,81.21,81.22,81.13,81.16,48800.0,46.9351,46.9409,46.8889,46.9062,48800.0
2007-07-25 14:35:00,81.16,81.16,81.04,81.13,40900.0,46.9062,46.9062,46.8369,46.8889,40900.0
2007-07-25 14:40:00,81.15,81.18,81.07,81.17,21900.0,46.9005,46.9178,46.8542,46.912,21900.0
2007-07-25 14:45:00,81.17,81.27,81.16,81.24,74000.0,46.912,46.9698,46.9062,46.9525,74000.0
2007-07-25 14:50:00,81.23,81.25,81.12,81.15,33800.0,46.9467,46.9583,46.8831,46.9005,33800.0
2007-07-25 14:55:00,81.14,81.25,81.14,81.23,47900.0,46.8947,46.9583,46.8947,46.9467,47900.0
2007-07-25 15:00:00,81.24,81.46,81.23,81.4,115200.0,46.9525,47.0796,46.9467,47.045,115200.0
2007-07-25 15:05:00,81.41,81.47,81.36,81.47,79400.0,47.0507,47.0854,47.0218,47.0854,79400.0
2007-07-25 15:10:00,81.47,81.67,81.46,81.67,116300.0,47.0854,47.201,47.0796,47.201,116300.0
2007-07-25 15:15:00,81.68,81.69,81.52,81.57,87600.0,47.2068,47.2126,47.1143,47.1432,87600.0
2007-07-25 15:20:00,81.57,81.67,81.55,81.6,104700.0,47.1432,47.201,47.1316,47.1605,104700.0
2007-07-25 15:25:00,81.58,81.62,81.53,81.53,72500.0,47.149,47.1721,47.1201,47.1201,72500.0
2007-07-25 15:30:00,81.55,81.56,81.47,81.54,32600.0,47.1316,47.1374,47.0854,47.1259,32600.0
2007-07-25 15:35:00,81.54,81.54,81.41,81.44,68300.0,47.1259,47.1259,47.0507,47.0681,68300.0
2007-07-25 15:40:00,81.43,81.51,81.41,81.51,62600.0,47.0623,47.1085,47.0507,47.1085,62600.0
2007-07-25 15:45:00,81.51,81.52,81.45,81.47,94600.0,47.1085,47.1143,47.0739,47.0854,94600.0
2007-07-25 15:50:00,81.48,81.56,81.48,81.55,50200.0,47.0912,47.1374,47.0912,47.1316,50200.0
2007-07-25 15:55:00,81.55,81.57,81.49,81.51,104700.0,47.1316,47.1432,47.097,47.1085,104700.0
2007-07-26 09:30:00,81.05,81.05,79.86,79.89,119600.0,46.8427,46.8427,46.1549,46.1723,119600.0
2007-07-26 09:35:00,79.86,79.92,79.59,79.65,602000.0,46.1549,46.1896,45.9989,46.0335,602000.0
2007-07-26 09:40:00,79.64,79.94,79.55,79.7,155800.0,46.0278,46.2012,45.9758,46.0624,155800.0
2007-07-26 09:45:00,79.71,79.93,79.63,79.86,90200.0,46.0682,46.1954,46.022,46.1549,90200.0
2007-07-26 09:50:00,79.86,80.01,79.63,79.88,186000.0,46.1549,46.2416,46.022,46.1665,186000.0
2007-07-26 09:55:00,79.88,80.08,79.86,80.02,286300.0,46.1665,46.2821,46.1549,46.2474,286300.0
2007-07-26 10:00:00,80.03,80.03,79.87,80.0,357900.0,46.2532,46.2532,46.1607,46.2358,357900.0
2007-07-26 10:05:00,80.0,80.15,79.91,80.15,92900.0,46.2358,46.3225,46.1838,46.3225,92900.0
2007-07-26 10:10:00,80.18,80.23,80.04,80.11,165800.0,46.3399,46.3688,46.2589,46.2994,165800.0
2007-07-26 10:15:00,80.11,80.16,79.81,80.03,180000.0,46.2994,46.3283,46.126,46.2532,180000.0
2007-07-26 10:20:00,80.03,80.08,79.96,79.97,73900.0,46.2532,46.2821,46.2127,46.2185,73900.0
2007-07-26 10:25:00,79.97,80.04,79.94,80.04,100900.0,46.2185,46.2589,46.2012,46.2589,100900.0
2007-07-26 10:30:00,80.04,80.14,79.99,80.02,182300.0,46.2589,46.3167,46.23,46.2474,182300.0
2007-07-26 10:35:00,80.01,80.02,78.87,79.82,586700.0,46.2416,46.2474,45.5827,46.1318,586700.0
2007-07-26 10:40:00,79.83,79.91,79.78,79.84,165800.0,46.1376,46.1838,46.1087,46.1434,165800.0
2007-07-26 10:45:00,79.82,79.92,79.8,79.86,121500.0,46.1318,46.1896,46.1202,46.1549,121500.0
2007-07-26 10:50:00,79.86,79.95,79.84,79.84,66000.0,46.1549,46.2069,46.1434,46.1434,66000.0
2007-07-26 10:55:00,79.85,79.93,79.85,79.88,177500.0,46.1491,46.1954,46.1491,46.1665,177500.0
2007-07-26 11:00:00,79.88,79.88,79.62,79.62,161600.0,46.1665,46.1665,46.0162,46.0162,161600.0
2007-07-26 11:05:00,79.62,79.63,79.37,79.47,386600.0,46.0162,46.022,45.8717,45.9295,386600.0
2007-07-26 11:10:00,79.48,79.56,79.42,79.45,189500.0,45.9353,45.9815,45.9006,45.918,189500.0
2007-07-26 11:15:00,79.45,79.48,79.25,79.29,220600.0,45.918,45.9353,45.8024,45.8255,220600.0
2007-07-26 11:20:00,79.29,79.35,79.22,79.3,173100.0,45.8255,45.8602,45.785,45.8313,173100.0
2007-07-26 11:25:00,79.28,79.3,79.16,79.24,225000.0,45.8197,45.8313,45.7504,45.7966,225000.0
2007-07-26 11:30:00,79.24,79.25,78.97,79.08,329000.0,45.7966,45.8024,45.6405,45.7041,329000.0
2007-07-26 11:35:00,79.08,79.31,79.04,79.31,409600.0,45.7041,45.837,45.681,45.837,409600.0
2007-07-26 11:40:00,79.3,79.35,79.24,79.26,197300.0,45.8313,45.8602,45.7966,45.8081,197300.0
2007-07-26 11:45:00,79.26,79.28,79.07,79.07,129700.0,45.8081,45.8197,45.6983,45.6983,129700.0
2007-07-26 11:50:00,79.08,79.21,79.08,79.18,201600.0,45.7041,45.7792,45.7041,45.7619,201600.0
2007-07-26 11:55:00,79.2,79.41,79.2,79.34,124300.0,45.7735,45.8948,45.7735,45.8544,124300.0
2007-07-26 12:00:00,79.32,79.4,79.22,79.22,59000.0,45.8428,45.8891,45.785,45.785,59000.0
2007-07-26 12:05:00,79.21,79.28,79.14,79.22,115000.0,45.7792,45.8197,45.7388,45.785,115000.0
2007-07-26 12:10:00,79.23,79.28,79.06,79.14,66400.0,45.7908,45.8197,45.6926,45.7388,66400.0
2007-07-26 12:15:00,79.15,79.25,79.12,79.25,58900.0,45.7446,45.8024,45.7272,45.8024,58900.0
2007-07-26 12:20:00,79.23,79.24,79.08,79.11,62000.0,45.7908,45.7966,45.7041,45.7215,62000.0
2007-07-26 12:25:00,79.12,79.27,79.1,79.14,133800.0,45.7272,45.8139,45.7157,45.7388,133800.0
2007-07-26 12:30:00,79.14,79.19,78.96,78.96,93400.0,45.7388,45.7677,45.6348,45.6348,93400.0
2007-07-26 12:35:00,78.95,78.96,78.8,78.9,164200.0,45.629,45.6348,45.5423,45.6001,164200.0
2007-07-26 12:40:00,78.93,78.97,78.75,78.82,56500.0,45.6174,45.6405,45.5134,45.5538,56500.0
2007-07-26 12:45:00,78.82,78.89,78.7,78.81,113800.0,45.5538,45.5943,45.4845,45.5481,113800.0
2007-07-26 12:50:00,78.85,78.92,78.81,78.86,50400.0,45.5712,45.6116,45.5481,45.577,50400.0
2007-07-26 12:55:00,78.86,79.05,78.85,78.96,138100.0,45.577,45.6868,45.5712,45.6348,138100.0
2007-07-26 13:00:00,78.96,79.02,78.83,78.89,70800.0,45.6348,45.6694,45.5596,45.5943,70800.0
2007-07-26 13:05:00,78.88,78.93,78.8,78.83,74400.0,45.5885,45.6174,45.5423,45.5596,74400.0
2007-07-26 13:10:00,78.82,79.09,78.81,79.04,104200.0,45.5538,45.7099,45.5481,45.681,104200.0
2007-07-26 13:15:00,79.02,79.14,78.93,78.97,148600.0,45.6694,45.7388,45.6174,45.6405,148600.0
2007-07-26 13:20:00,78.95,78.98,78.8,78.87,124400.0,45.629,45.6463,45.5423,45.5827,124400.0
2007-07-26 13:25:00,78.86,78.86,78.54,78.82,104100.0,45.577,45.577,45.392,45.5538,104100.0
2007-07-26 13:30:00,78.83,78.94,78.77,78.87,41600.0,45.5596,45.6232,45.525,45.5827,41600.0
2007-07-26 13:35:00,78.87,78.91,78.76,78.84,56100.0,45.5827,45.6059,45.5192,45.5654,56100.0
2007-07-26 13:40:00,78.85,78.89,78.7,78.86,86600.0,45.5712,45.5943,45.4845,45.577,86600.0
2007-07-26 13:45:00,78.85,78.98,78.76,78.76,110500.0,45.5712,45.6463,45.5192,45.5192,110500.0
2007-07-26 13:50:00,78.76,78.85,78.65,78.65,97200.0,45.5192,45.5712,45.4556,45.4556,97200.0
2007-07-26 13:55:00,78.66,78.7,78.55,78.62,141400.0,45.4614,45.4845,45.3978,45.4383,141400.0
2007-07-26 14:00:00,78.62,78.8,78.59,78.64,250000.0,45.4383,45.5423,45.4209,45.4498,250000.0
2007-07-26 14:05:00,78.63,78.69,78.33,78.54,238100.0,45.444,45.4787,45.2707,45.392,238100.0
2007-07-26 14:10:00,78.52,78.59,78.41,78.46,120900.0,45.3805,45.4209,45.3169,45.3458,120900.0
2007-07-26 14:15:00,78.45,78.53,78.3,78.36,83300.0,45.34,45.3862,45.2533,45.288,83300.0
2007-07-26 14:20:00,78.39,78.39,78.05,78.1,164600.0,45.3053,45.3053,45.1088,45.1377,164600.0
2007-07-26 14:25:00,78.1,78.23,78.08,78.18,154200.0,45.1377,45.2129,45.1262,45.184,154200.0
2007-07-26 14:30:00,78.19,78.43,78.19,78.35,84400.0,45.1897,45.3285,45.1897,45.2822,84400.0
2007-07-26 14:35:00,78.35,78.41,78.15,78.28,77900.0,45.2822,45.3169,45.1666,45.2418,77900.0
2007-07-26 14:40:00,78.29,78.39,78.2,78.29,108300.0,45.2475,45.3053,45.1955,45.2475,108300.0
2007-07-26 14:45:00,78.3,78.36,78.09,78.09,165900.0,45.2533,45.288,45.1319,45.1319,165900.0
2007-07-26 14:50:00,78.1,78.25,78.04,78.21,126700.0,45.1377,45.2244,45.1031,45.2013,126700.0
2007-07-26 14:55:00,78.22,78.41,78.17,78.35,123800.0,45.2071,45.3169,45.1782,45.2822,123800.0
2007-07-26 15:00:00,78.36,78.58,78.31,78.43,165900.0,45.288,45.4151,45.2591,45.3285,165900.0
2007-07-26 15:05:00,78.46,78.55,78.25,78.41,157900.0,45.3458,45.3978,45.2244,45.3169,157900.0
2007-07-26 15:10:00,78.37,78.55,78.37,78.52,97000.0,45.2938,45.3978,45.2938,45.3805,97000.0
2007-07-26 15:15:00,78.53,78.82,78.52,78.79,104300.0,45.3862,45.5538,45.3805,45.5365,104300.0
2007-07-26 15:20:00,78.79,78.99,78.74,78.94,121200.0,45.5365,45.6521,45.5076,45.6232,121200.0
2007-07-26 15:25:00,78.93,78.93,78.62,78.65,125000.0,45.6174,45.6174,45.4383,45.4556,125000.0
2007-07-26 15:30:00,78.64,78.68,78.5,78.5,90600.0,45.4498,45.4729,45.3689,45.3689,90600.0
2007-07-26 15:35:00,78.5,78.51,78.35,78.44,122000.0,45.3689,45.3747,45.2822,45.3342,122000.0
2007-07-26 15:40:00,78.45,78.61,78.34,78.56,160300.0,45.34,45.4325,45.2764,45.4036,160300.0
2007-07-26 15:45:00,78.55,78.83,78.54,78.82,215300.0,45.3978,45.5596,45.392,45.5538,215300.0
2007-07-26 15:50:00,78.84,78.88,78.7,78.78,141600.0,45.5654,45.5885,45.4845,45.5307,141600.0
2007-07-26 15:55:00,78.79,78.92,78.77,78.84,357800.0,45.5365,45.6116,45.525,45.5654,357800.0
2007-07-27 09:30:00,78.65,78.71,78.47,78.6,133300.0,45.4556,45.4903,45.3516,45.4267,133300.0
2007-07-27 09:35:00,78.6,78.88,78.39,78.41,63000.0,45.4267,45.5885,45.3053,45.3169,63000.0
2007-07-27 09:40:00,78.37,78.88,78.26,78.4,207300.0,45.2938,45.5885,45.2302,45.3111,207300.0
2007-07-27 09:45:00,78.4,78.88,78.27,78.39,401300.0,45.3111,45.5885,45.236,45.3053,401300.0
2007-07-27 09:50:00,78.38,78.88,78.33,78.46,136500.0,45.2996,45.5885,45.2707,45.3458,136500.0
2007-07-27 09:55:00,78.45,78.83,78.4,78.46,136600.0,45.34,45.5596,45.3111,45.3458,136600.0
2007-07-27 10:00:00,78.45,78.57,78.4,78.57,121700.0,45.34,45.4094,45.3111,45.4094,121700.0
2007-07-27 10:05:00,78.57,78.77,78.55,78.76,283900.0,45.4094,45.525,45.3978,45.5192,283900.0
2007-07-27 10:10:00,78.77,78.94,78.76,78.9,121800.0,45.525,45.6232,45.5192,45.6001,121800.0
2007-07-27 10:15:00,78.9,79.0,78.81,78.92,336200.0,45.6001,45.6579,45.5481,45.6116,336200.0
2007-07-27 10:20:00,78.92,78.98,78.77,78.83,136600.0,45.6116,45.6463,45.525,45.5596,136600.0
2007-07-27 10:25:00,78.84,78.89,78.71,78.75,112900.0,45.5654,45.5943,45.4903,45.5134,112900.0
2007-07-27 10:30:00,78.76,78.89,78.71,78.79,35100.0,45.5192,45.5943,45.4903,45.5365,35100.0
2007-07-27 10:35:00,78.79,78.82,78.68,78.69,127100.0,45.5365,45.5538,45.4729,45.4787,127100.0
2007-07-27 10:40:00,78.69,78.79,78.62,78.74,73500.0,45.4787,45.5365,45.4383,45.5076,73500.0
2007-07-27 10:45:00,78.74,78.76,78.57,78.61,124300.0,45.5076,45.5192,45.4094,45.4325,124300.0
2007-07-27 10:50:00,78.62,78.62,78.38,78.54,118300.0,45.4383,45.4383,45.2996,45.392,118300.0
2007-07-27 10:55:00,78.54,78.54,78.35,78.49,122500.0,45.392,45.392,45.2822,45.3631,122500.0
2007-07-27 11:00:00,78.48,78.64,78.33,78.41,148100.0,45.3573,45.4498,45.2707,45.3169,148100.0
2007-07-27 11:05:00,78.41,78.6,78.38,78.57,127600.0,45.3169,45.4267,45.2996,45.4094,127600.0
2007-07-27 11:10:00,78.6,78.62,78.48,78.48,34100.0,45.4267,45.4383,45.3573,45.3573,34100.0
2007-07-27 11:15:00,78.48,78.56,78.37,78.51,96300.0,45.3573,45.4036,45.2938,45.3747,96300.0
2007-07-27 11:20:00,78.52,78.52,78.35,78.43,148300.0,45.3805,45.3805,45.2822,45.3285,148300.0
2007-07-27 11:25:00,78.43,78.46,78.25,78.35,77800.0,45.3285,45.3458,45.2244,45.2822,77800.0
2007-07-27 11:30:00,78.31,78.36,78.28,78.33,199100.0,45.2591,45.288,45.2418,45.2707,199100.0
2007-07-27 11:35:00,78.32,78.33,78.11,78.19,500600.0,45.2649,45.2707,45.1435,45.1897,500600.0
2007-07-27 11:40:00,78.19,78.28,78.13,78.2,90600.0,45.1897,45.2418,45.1551,45.1955,90600.0
2007-07-27 11:45:00,78.21,78.32,78.15,78.16,213100.0,45.2013,45.2649,45.1666,45.1724,213100.0
2007-07-27 11:50:00,78.15,78.19,77.85,77.89,276300.0,45.1666,45.1897,44.9932,45.0164,276300.0
2007-07-27 11:55:00,77.89,78.03,77.83,77.93,122500.0,45.0164,45.0973,44.9817,45.0395,122500.0
2007-07-27 12:00:00,77.94,78.04,77.87,77.88,71400.0,45.0453,45.1031,45.0048,45.0106,71400.0
2007-07-27 12:05:00,77.86,77.96,77.81,77.88,33900.0,44.999,45.0568,44.9701,45.0106,33900.0
2007-07-27 12:10:00,77.89,77.94,77.8,77.8,102100.0,45.0164,45.0453,44.9643,44.9643,102100.0
2007-07-27 12:15:00,77.81,77.99,77.75,77.97,78800.0,44.9701,45.0742,44.9354,45.0626,78800.0
2007-07-27 12:20:00,77.98,78.0,77.83,77.87,138700.0,45.0684,45.0799,44.9817,45.0048,138700.0
2007-07-27 12:25:00,77.86,78.01,77.82,77.99,75600.0,44.999,45.0857,44.9759,45.0742,75600.0
2007-07-27 12:30:00,78.0,78.04,77.75,77.78,96200.0,45.0799,45.1031,44.9354,44.9528,96200.0
2007-07-27 12:35:00,77.75,77.83,77.68,77.77,72500.0,44.9354,44.9817,44.895,44.947,72500.0
2007-07-27 12:40:00,77.77,78.11,77.74,78.08,113300.0,44.947,45.1435,44.9297,45.1262,113300.0
2007-07-27 12:45:00,78.07,78.13,77.97,78.07,64800.0,45.1204,45.1551,45.0626,45.1204,64800.0
2007-07-27 12:50:00,78.03,78.14,77.99,78.0,59500.0,45.0973,45.1608,45.0742,45.0799,59500.0
2007-07-27 12:55:00,77.99,78.05,77.87,77.93,79500.0,45.0742,45.1088,45.0048,45.0395,79500.0
2007-07-27 13:00:00,77.94,78.04,77.87,78.04,123100.0,45.0453,45.1031,45.0048,45.1031,123100.0
2007-07-27 13:05:00,78.06,78.17,77.99,78.07,75600.0,45.1146,45.1782,45.0742,45.1204,75600.0
2007-07-27 13:10:00,78.09,78.1,77.96,78.05,76300.0,45.1319,45.1377,45.0568,45.1088,76300.0
2007-07-27 13:15:00,78.04,78.24,78.02,78.24,62400.0,45.1031,45.2186,45.0915,45.2186,62400.0
2007-07-27 13:20:00,78.24,78.3,78.14,78.19,102700.0,45.2186,45.2533,45.1608,45.1897,102700.0
2007-07-27 13:25:00,78.19,78.21,78.08,78.1,56300.0,45.1897,45.2013,45.1262,45.1377,56300.0
2007-07-27 13:30:00,78.1,78.11,77.96,78.0,91300.0,45.1377,45.1435,45.0568,45.0799,91300.0
2007-07-27 13:35:00,78.0,78.16,77.99,78.13,47700.0,45.0799,45.1724,45.0742,45.1551,47700.0
2007-07-27 13:40:00,78.11,78.26,78.11,78.24,40800.0,45.1435,45.2302,45.1435,45.2186,40800.0
2007-07-27 13:45:00,78.27,78.38,78.2,78.34,45400.0,45.236,45.2996,45.1955,45.2764,45400.0
2007-07-27 13:50:00,78.3,78.43,78.3,78.35,90000.0,45.2533,45.3285,45.2533,45.2822,90000.0
2007-07-27 13:55:00,78.39,78.55,78.39,78.46,65000.0,45.3053,45.3978,45.3053,45.3458,65000.0
2007-07-27 14:00:00,78.46,78.47,78.3,78.35,77500.0,45.3458,45.3516,45.2533,45.2822,77500.0
2007-07-27 14:05:00,78.4,78.41,78.31,78.36,35100.0,45.3111,45.3169,45.2591,45.288,35100.0
2007-07-27 14:10:00,78.35,78.36,78.16,78.22,113400.0,45.2822,45.288,45.1724,45.2071,113400.0
2007-07-27 14:15:00,78.24,78.28,78.18,78.26,101900.0,45.2186,45.2418,45.184,45.2302,101900.0
2007-07-27 14:20:00,78.24,78.28,78.14,78.18,56100.0,45.2186,45.2418,45.1608,45.184,56100.0
2007-07-27 14:25:00,78.17,78.17,77.95,78.0,152900.0,45.1782,45.1782,45.051,45.0799,152900.0
2007-07-27 14:30:00,77.99,78.09,77.93,78.0,100200.0,45.0742,45.1319,45.0395,45.0799,100200.0
2007-07-27 14:35:00,78.03,78.2,78.03,78.19,249500.0,45.0973,45.1955,45.0973,45.1897,249500.0
2007-07-27 14:40:00,78.18,78.41,78.18,78.31,131700.0,45.184,45.3169,45.184,45.2591,131700.0
2007-07-27 14:45:00,78.32,78.42,78.25,78.27,122500.0,45.2649,45.3227,45.2244,45.236,122500.0
2007-07-27 14:50:00,78.27,78.55,78.22,78.49,74600.0,45.236,45.3978,45.2071,45.3631,74600.0
2007-07-27 14:55:00,78.49,78.52,78.43,78.47,77100.0,45.3631,45.3805,45.3285,45.3516,77100.0
2007-07-27 15:00:00,78.42,78.45,78.3,78.35,111600.0,45.3227,45.34,45.2533,45.2822,111600.0
2007-07-27 15:05:00,78.34,78.42,78.28,78.33,92700.0,45.2764,45.3227,45.2418,45.2707,92700.0
2007-07-27 15:10:00,78.34,78.38,78.25,78.38,38000.0,45.2764,45.2996,45.2244,45.2996,38000.0
2007-07-27 15:15:00,78.39,78.39,78.15,78.36,129300.0,45.3053,45.3053,45.1666,45.288,129300.0
2007-07-27 15:20:00,78.32,78.32,78.15,78.29,92000.0,45.2649,45.2649,45.1666,45.2475,92000.0
2007-07-27 15:25:00,78.3,78.3,78.21,78.21,66600.0,45.2533,45.2533,45.2013,45.2013,66600.0
2007-07-27 15:30:00,78.22,78.29,78.2,78.23,87800.0,45.2071,45.2475,45.1955,45.2129,87800.0
2007-07-27 15:35:00,78.22,78.23,78.09,78.16,78900.0,45.2071,45.2129,45.1319,45.1724,78900.0
2007-07-27 15:40:00,78.17,78.18,78.01,78.01,127100.0,45.1782,45.184,45.0857,45.0857,127100.0
2007-07-27 15:45:00,78.0,78.02,77.88,77.89,153200.0,45.0799,45.0915,45.0106,45.0164,153200.0
2007-07-27 15:50:00,77.89,77.95,77.83,77.84,282600.0,45.0164,45.051,44.9817,44.9875,282600.0
2007-07-27 15:55:00,77.84,77.88,77.6,77.61,288800.0,44.9875,45.0106,44.8488,44.8545,288800.0
2007-07-30 09:30:00,78.77,78.86,78.6,78.8,56300.0,45.525,45.577,45.4267,45.5423,56300.0
2007-07-30 09:35:00,78.72,78.8,78.63,78.63,198100.0,45.4961,45.5423,45.444,45.444,198100.0
2007-07-30 09:40:00,78.65,78.72,78.5,78.66,93300.0,45.4556,45.4961,45.3689,45.4614,93300.0
2007-07-30 09:45:00,78.66,78.84,78.61,78.83,136100.0,45.4614,45.5654,45.4325,45.5596,136100.0
2007-07-30 09:50:00,78.84,78.86,78.54,78.56,88900.0,45.5654,45.577,45.392,45.4036,88900.0
2007-07-30 09:55:00,78.57,78.85,78.55,78.75,74200.0,45.4094,45.5712,45.3978,45.5134,74200.0
2007-07-30 10:00:00,78.72,78.87,78.72,78.82,68400.0,45.4961,45.5827,45.4961,45.5538,68400.0
2007-07-30 10:05:00,78.84,78.86,78.68,78.83,104000.0,45.5654,45.577,45.4729,45.5596,104000.0
2007-07-30 10:10:00,78.84,78.87,78.77,78.77,79100.0,45.5654,45.5827,45.525,45.525,79100.0
2007-07-30 10:15:00,78.76,78.86,78.64,78.84,55200.0,45.5192,45.577,45.4498,45.5654,55200.0
2007-07-30 10:20:00,78.81,78.95,78.8,78.93,131000.0,45.5481,45.629,45.5423,45.6174,131000.0
2007-07-30 10:25:00,78.94,78.99,78.88,78.92,71400.0,45.6232,45.6521,45.5885,45.6116,71400.0
2007-07-30 10:30:00,78.9,78.94,78.8,78.85,66400.0,45.6001,45.6232,45.5423,45.5712,66400.0
2007-07-30 10:35:00,78.86,78.89,78.73,78.76,59600.0,45.577,45.5943,45.5018,45.5192,59600.0
2007-07-30 10:40:00,78.75,78.8,78.63,78.68,105200.0,45.5134,45.5423,45.444,45.4729,105200.0
2007-07-30 10:45:00,78.68,78.79,78.6,78.74,64400.0,45.4729,45.5365,45.4267,45.5076,64400.0
2007-07-30 10:50:00,78.77,78.82,78.69,78.8,198900.0,45.525,45.5538,45.4787,45.5423,198900.0
2007-07-30 10:55:00,78.8,78.81,78.66,78.66,75500.0,45.5423,45.5481,45.4614,45.4614,75500.0
2007-07-30 11:00:00,78.67,78.83,78.66,78.74,68800.0,45.4672,45.5596,45.4614,45.5076,68800.0
2007-07-30 11:05:00,78.72,78.78,78.6,78.65,107800.0,45.4961,45.5307,45.4267,45.4556,107800.0
2007-07-30 11:10:00,78.66,78.67,78.5,78.61,44900.0,45.4614,45.4672,45.3689,45.4325,44900.0
2007-07-30 11:15:00,78.58,78.66,78.56,78.65,62500.0,45.4151,45.4614,45.4036,45.4556,62500.0
2007-07-30 11:20:00,78.63,78.73,78.55,78.61,78700.0,45.444,45.5018,45.3978,45.4325,78700.0
2007-07-30 11:25:00,78.62,78.66,78.53,78.64,117500.0,45.4383,45.4614,45.3862,45.4498,117500.0
2007-07-30 11:30:00,78.63,78.63,78.47,78.51,104300.0,45.444,45.444,45.3516,45.3747,104300.0
2007-07-30 11:35:00,78.5,78.59,78.49,78.51,69100.0,45.3689,45.4209,45.3631,45.3747,69100.0
2007-07-30 11:40:00,78.5,78.52,78.37,78.43,69000.0,45.3689,45.3805,45.2938,45.3285,69000.0
2007-07-30 11:45:00,78.42,78.63,78.42,78.61,70000.0,45.3227,45.444,45.3227,45.4325,70000.0
2007-07-30 11:50:00,78.6,78.64,78.53,78.63,41000.0,45.4267,45.4498,45.3862,45.444,41000.0
2007-07-30 11:55:00,78.62,78.64,78.53,78.58,54900.0,45.4383,45.4498,45.3862,45.4151,54900.0
2007-07-30 12:00:00,78.56,78.58,78.47,78.47,55800.0,45.4036,45.4151,45.3516,45.3516,55800.0
2007-07-30 12:05:00,78.49,78.56,78.46,78.48,107400.0,45.3631,45.4036,45.3458,45.3573,107400.0
2007-07-30 12:10:00,78.49,78.58,78.43,78.48,41700.0,45.3631,45.4151,45.3285,45.3573,41700.0
2007-07-30 12:15:00,78.44,78.62,78.43,78.53,120400.0,45.3342,45.4383,45.3285,45.3862,120400.0
2007-07-30 12:20:00,78.52,78.56,78.42,78.44,160300.0,45.3805,45.4036,45.3227,45.3342,160300.0
2007-07-30 12:25:00,78.44,78.49,78.43,78.47,102200.0,45.3342,45.3631,45.3285,45.3516,102200.0
2007-07-30 12:30:00,78.47,78.55,78.47,78.5,363200.0,45.3516,45.3978,45.3516,45.3689,363200.0
2007-07-30 12:35:00,78.5,78.52,78.46,78.52,91500.0,45.3689,45.3805,45.3458,45.3805,91500.0
2007-07-30 12:40:00,78.52,78.6,78.5,78.5,129900.0,45.3805,45.4267,45.3689,45.3689,129900.0
2007-07-30 12:45:00,78.52,78.67,78.52,78.65,44500.0,45.3805,45.4672,45.3805,45.4556,44500.0
2007-07-30 12:50:00,78.64,78.81,78.64,78.78,42600.0,45.4498,45.5481,45.4498,45.5307,42600.0
2007-07-30 12:55:00,78.78,78.85,78.74,78.77,48600.0,45.5307,45.5712,45.5076,45.525,48600.0
2007-07-30 13:00:00,78.78,78.86,78.76,78.85,53900.0,45.5307,45.577,45.5192,45.5712,53900.0
2007-07-30 13:05:00,78.87,78.92,78.85,78.86,49200.0,45.5827,45.6116,45.5712,45.577,49200.0
2007-07-30 13:10:00,78.87,78.89,78.78,78.78,111000.0,45.5827,45.5943,45.5307,45.5307,111000.0
2007-07-30 13:15:00,78.78,78.84,78.78,78.8,28800.0,45.5307,45.5654,45.5307,45.5423,28800.0
2007-07-30 13:20:00,78.8,78.85,78.78,78.81,42400.0,45.5423,45.5712,45.5307,45.5481,42400.0
2007-07-30 13:25:00,78.8,78.83,78.76,78.8,28500.0,45.5423,45.5596,45.5192,45.5423,28500.0
2007-07-30 13:30:00,78.77,78.77,78.62,78.67,54900.0,45.525,45.525,45.4383,45.4672,54900.0
2007-07-30 13:35:00,78.65,78.72,78.65,78.69,62000.0,45.4556,45.4961,45.4556,45.4787,62000.0
2007-07-30 13:40:00,78.71,78.86,78.7,78.86,40000.0,45.4903,45.577,45.4845,45.577,40000.0
2007-07-30 13:45:00,78.86,79.03,78.84,78.99,130600.0,45.577,45.6752,45.5654,45.6521,130600.0
2007-07-30 13:50:00,79.0,79.03,78.89,78.95,70100.0,45.6579,45.6752,45.5943,45.629,70100.0
2007-07-30 13:55:00,78.95,79.0,78.91,78.96,83000.0,45.629,45.6579,45.6059,45.6348,83000.0
2007-07-30 14:00:00,78.96,79.07,78.94,79.07,22800.0,45.6348,45.6983,45.6232,45.6983,22800.0
2007-07-30 14:05:00,79.08,79.08,78.95,79.01,156800.0,45.7041,45.7041,45.629,45.6637,156800.0
2007-07-30 14:10:00,78.99,79.05,78.97,79.05,65600.0,45.6521,45.6868,45.6405,45.6868,65600.0
2007-07-30 14:15:00,79.07,79.12,79.0,79.02,57400.0,45.6983,45.7272,45.6579,45.6694,57400.0
2007-07-30 14:20:00,79.01,79.13,79.01,79.07,67000.0,45.6637,45.733,45.6637,45.6983,67000.0
2007-07-30 14:25:00,79.08,79.08,79.01,79.02,59200.0,45.7041,45.7041,45.6637,45.6694,59200.0
2007-07-30 14:30:00,79.01,79.02,78.9,78.93,55000.0,45.6637,45.6694,45.6001,45.6174,55000.0
2007-07-30 14:35:00,78.95,78.97,78.93,78.95,31700.0,45.629,45.6405,45.6174,45.629,31700.0
2007-07-30 14:40:00,78.95,79.12,78.95,79.07,75800.0,45.629,45.7272,45.629,45.6983,75800.0
2007-07-30 14:45:00,79.07,79.07,78.95,79.02,78500.0,45.6983,45.6983,45.629,45.6694,78500.0
2007-07-30 14:50:00,78.99,79.04,78.95,79.03,73600.0,45.6521,45.681,45.629,45.6752,73600.0
2007-07-30 14:55:00,79.03,79.06,78.99,79.04,94800.0,45.6752,45.6926,45.6521,45.681,94800.0
2007-07-30 15:00:00,79.03,79.14,78.98,79.13,111300.0,45.6752,45.7388,45.6463,45.733,111300.0
2007-07-30 15:05:00,79.13,79.28,79.13,79.23,552600.0,45.733,45.8197,45.733,45.7908,552600.0
2007-07-30 15:10:00,79.23,79.26,79.16,79.18,177600.0,45.7908,45.8081,45.7504,45.7619,177600.0
2007-07-30 15:15:00,79.18,79.22,79.17,79.19,84800.0,45.7619,45.785,45.7561,45.7677,84800.0
2007-07-30 15:20:00,79.19,79.3,79.19,79.29,49400.0,45.7677,45.8313,45.7677,45.8255,49400.0
2007-07-30 15:25:00,79.31,79.31,79.23,79.24,99100.0,45.837,45.837,45.7908,45.7966,99100.0
2007-07-30 15:30:00,79.24,79.26,79.21,79.22,30300.0,45.7966,45.8081,45.7792,45.785,30300.0
2007-07-30 15:35:00,79.23,79.24,79.2,79.24,72200.0,45.7908,45.7966,45.7735,45.7966,72200.0
2007-07-30 15:40:00,79.25,79.28,79.09,79.12,255200.0,45.8024,45.8197,45.7099,45.7272,255200.0
2007-07-30 15:45:00,79.13,79.13,79.04,79.05,191700.0,45.733,45.733,45.681,45.6868,191700.0
2007-07-30 15:50:00,79.06,79.13,78.93,78.97,236200.0,45.6926,45.733,45.6174,45.6405,236200.0
2007-07-30 15:55:00,78.97,79.06,78.93,78.97,757100.0,45.6405,45.6926,45.6174,45.6405,757100.0
2007-07-31 09:30:00,79.77,79.87,79.75,79.82,257800.0,46.1029,46.1607,46.0913,46.1318,257800.0
2007-07-31 09:35:00,79.82,79.88,79.75,79.78,114000.0,46.1318,46.1665,46.0913,46.1087,114000.0
2007-07-31 09:40:00,79.79,79.88,79.79,79.79,130100.0,46.1145,46.1665,46.1145,46.1145,130100.0
2007-07-31 09:45:00,79.78,79.83,79.71,79.77,141800.0,46.1087,46.1376,46.0682,46.1029,141800.0
2007-07-31 09:50:00,79.79,79.86,79.76,79.81,47500.0,46.1145,46.1549,46.0971,46.126,47500.0
2007-07-31 09:55:00,79.84,79.89,79.8,79.88,62200.0,46.1434,46.1723,46.1202,46.1665,62200.0
2007-07-31 10:00:00,79.89,79.97,79.86,79.9,175800.0,46.1723,46.2185,46.1549,46.178,175800.0
2007-07-31 10:05:00,79.91,79.97,79.84,79.94,91100.0,46.1838,46.2185,46.1434,46.2012,91100.0
2007-07-31 10:10:00,79.94,79.95,79.82,79.84,127100.0,46.2012,46.2069,46.1318,46.1434,127100.0
2007-07-31 10:15:00,79.81,79.84,79.69,79.73,102700.0,46.126,46.1434,46.0567,46.0798,102700.0
2007-07-31 10:20:00,79.74,79.76,79.61,79.69,144900.0,46.0856,46.0971,46.0104,46.0567,144900.0
2007-07-31 10:25:00,79.71,79.75,79.6,79.6,113500.0,46.0682,46.0913,46.0046,46.0046,113500.0
2007-07-31 10:30:00,79.6,79.75,79.6,79.74,96600.0,46.0046,46.0913,46.0046,46.0856,96600.0
2007-07-31 10:35:00,79.72,79.78,79.69,79.74,90400.0,46.074,46.1087,46.0567,46.0856,90400.0
2007-07-31 10:40:00,79.73,79.74,79.65,79.67,147300.0,46.0798,46.0856,46.0335,46.0451,147300.0
2007-07-31 10:45:00,79.65,79.65,79.54,79.58,85200.0,46.0335,46.0335,45.97,45.9931,85200.0
2007-07-31 10:50:00,79.57,79.6,79.5,79.51,75900.0,45.9873,46.0046,45.9469,45.9526,75900.0
2007-07-31 10:55:00,79.55,79.66,79.54,79.64,62500.0,45.9758,46.0393,45.97,46.0278,62500.0
2007-07-31 11:00:00,79.63,79.71,79.55,79.68,119700.0,46.022,46.0682,45.9758,46.0509,119700.0
2007-07-31 11:05:00,79.68,79.8,79.66,79.8,192900.0,46.0509,46.1202,46.0393,46.1202,192900.0
2007-07-31 11:10:00,79.82,79.87,79.8,79.83,98300.0,46.1318,46.1607,46.1202,46.1376,98300.0
2007-07-31 11:15:00,79.84,79.88,79.79,79.88,114100.0,46.1434,46.1665,46.1145,46.1665,114100.0
2007-07-31 11:20:00,79.87,79.87,79.73,79.74,169100.0,46.1607,46.1607,46.0798,46.0856,169100.0
2007-07-31 11:25:00,79.73,79.93,79.73,79.92,354700.0,46.0798,46.1954,46.0798,46.1896,354700.0
2007-07-31 11:30:00,79.9,79.93,79.84,79.91,213500.0,46.178,46.1954,46.1434,46.1838,213500.0
2007-07-31 11:35:00,79.91,79.92,79.86,79.88,133800.0,46.1838,46.1896,46.1549,46.1665,133800.0
2007-07-31 11:40:00,79.89,79.94,79.88,79.89,74400.0,46.1723,46.2012,46.1665,46.1723,74400.0
2007-07-31 11:45:00,79.9,80.01,79.87,79.99,76800.0,46.178,46.2416,46.1607,46.23,76800.0
2007-07-31 11:50:00,80.0,80.07,79.99,80.05,122100.0,46.2358,46.2763,46.23,46.2647,122100.0
2007-07-31 11:55:00,80.05,80.08,80.02,80.04,48100.0,46.2647,46.2821,46.2474,46.2589,48100.0
2007-07-31 12:00:00,80.05,80.13,80.04,80.04,80400.0,46.2647,46.311,46.2589,46.2589,80400.0
2007-07-31 12:05:00,80.04,80.09,80.0,80.04,66500.0,46.2589,46.2878,46.2358,46.2589,66500.0
2007-07-31 12:10:00,80.04,80.08,79.97,80.01,47100.0,46.2589,46.2821,46.2185,46.2416,47100.0
2007-07-31 12:15:00,80.01,80.07,79.96,79.97,61500.0,46.2416,46.2763,46.2127,46.2185,61500.0
2007-07-31 12:20:00,79.97,80.1,79.97,80.09,72200.0,46.2185,46.2936,46.2185,46.2878,72200.0
2007-07-31 12:25:00,80.09,80.12,80.04,80.09,54700.0,46.2878,46.3052,46.2589,46.2878,54700.0
2007-07-31 12:30:00,80.1,80.15,80.04,80.09,489300.0,46.2936,46.3225,46.2589,46.2878,489300.0
2007-07-31 12:35:00,80.09,80.11,80.04,80.06,127100.0,46.2878,46.2994,46.2589,46.2705,127100.0
2007-07-31 12:40:00,80.05,80.12,80.04,80.06,92700.0,46.2647,46.3052,46.2589,46.2705,92700.0
2007-07-31 12:45:00,80.08,80.14,80.08,80.13,65000.0,46.2821,46.3167,46.2821,46.311,65000.0
2007-07-31 12:50:00,80.14,80.15,80.06,80.06,38700.0,46.3167,46.3225,46.2705,46.2705,38700.0
2007-07-31 12:55:00,80.07,80.12,80.07,80.08,46000.0,46.2763,46.3052,46.2763,46.2821,46000.0
2007-07-31 13:00:00,80.08,80.14,80.07,80.14,28500.0,46.2821,46.3167,46.2763,46.3167,28500.0
2007-07-31 13:05:00,80.12,80.13,80.0,80.08,39400.0,46.3052,46.311,46.2358,46.2821,39400.0
2007-07-31 13:10:00,80.08,80.16,80.02,80.12,109000.0,46.2821,46.3283,46.2474,46.3052,109000.0
2007-07-31 13:15:00,80.11,80.11,79.98,80.04,42500.0,46.2994,46.2994,46.2243,46.2589,42500.0
2007-07-31 13:20:00,80.04,80.07,79.96,80.0,70900.0,46.2589,46.2763,46.2127,46.2358,70900.0
2007-07-31 13:25:00,79.98,80.02,79.91,79.93,31200.0,46.2243,46.2474,46.1838,46.1954,31200.0
2007-07-31 13:30:00,79.93,79.97,79.86,79.89,70400.0,46.1954,46.2185,46.1549,46.1723,70400.0
2007-07-31 13:35:00,79.91,79.96,79.85,79.87,70900.0,46.1838,46.2127,46.1491,46.1607,70900.0
2007-07-31 13:40:00,79.87,79.89,79.73,79.73,74900.0,46.1607,46.1723,46.0798,46.0798,74900.0
2007-07-31 13:45:00,79.72,79.8,79.69,79.73,83900.0,46.074,46.1202,46.0567,46.0798,83900.0
2007-07-31 13:50:00,79.75,79.78,79.61,79.71,92700.0,46.0913,46.1087,46.0104,46.0682,92700.0
2007-07-31 13:55:00,79.71,79.8,79.7,79.8,56500.0,46.0682,46.1202,46.0624,46.1202,56500.0
2007-07-31 14:00:00,79.8,79.87,79.75,79.75,94100.0,46.1202,46.1607,46.0913,46.0913,94100.0
2007-07-31 14:05:00,79.75,79.82,79.71,79.71,102000.0,46.0913,46.1318,46.0682,46.0682,102000.0
2007-07-31 14:10:00,79.69,79.8,79.67,79.77,60100.0,46.0567,46.1202,46.0451,46.1029,60100.0
2007-07-31 14:15:00,79.75,79.83,79.74,79.83,51700.0,46.0913,46.1376,46.0856,46.1376,51700.0
2007-07-31 14:20:00,79.82,79.82,79.62,79.67,60200.0,46.1318,46.1318,46.0162,46.0451,60200.0
2007-07-31 14:25:00,79.66,79.7,79.57,79.59,93800.0,46.0393,46.0624,45.9873,45.9989,93800.0
2007-07-31 14:30:00,79.59,79.6,79.47,79.49,100400.0,45.9989,46.0046,45.9295,45.9411,100400.0
2007-07-31 14:35:00,79.49,79.49,79.32,79.35,272100.0,45.9411,45.9411,45.8428,45.8602,272100.0
2007-07-31 14:40:00,79.35,79.44,79.32,79.44,84200.0,45.8602,45.9122,45.8428,45.9122,84200.0
2007-07-31 14:45:00,79.43,79.54,79.32,79.47,101500.0,45.9064,45.97,45.8428,45.9295,101500.0
2007-07-31 14:50:00,79.46,79.48,79.39,79.46,91400.0,45.9237,45.9353,45.8833,45.9237,91400.0
2007-07-31 14:55:00,79.47,79.48,79.38,79.43,102100.0,45.9295,45.9353,45.8775,45.9064,102100.0
2007-07-31 15:00:00,79.43,79.6,79.43,79.52,114500.0,45.9064,46.0046,45.9064,45.9584,114500.0
2007-07-31 15:05:00,79.51,79.59,79.45,79.56,75100.0,45.9526,45.9989,45.918,45.9815,75100.0
2007-07-31 15:10:00,79.56,79.61,79.52,79.54,86800.0,45.9815,46.0104,45.9584,45.97,86800.0
2007-07-31 15:15:00,79.54,79.59,79.5,79.52,122400.0,45.97,45.9989,45.9469,45.9584,122400.0
2007-07-31 15:20:00,79.51,79.64,79.5,79.59,180400.0,45.9526,46.0278,45.9469,45.9989,180400.0
2007-07-31 15:25:00,79.6,79.61,79.47,79.48,145700.0,46.0046,46.0104,45.9295,45.9353,145700.0
2007-07-31 15:30:00,79.48,79.59,79.32,79.34,460000.0,45.9353,45.9989,45.8428,45.8544,460000.0
2007-07-31 15:35:00,79.34,79.4,79.25,79.25,87300.0,45.8544,45.8891,45.8024,45.8024,87300.0
2007-07-31 15:40:00,79.23,79.31,79.13,79.16,128900.0,45.7908,45.837,45.733,45.7504,128900.0
2007-07-31 15:45:00,79.16,79.17,79.0,79.09,591200.0,45.7504,45.7561,45.6579,45.7099,591200.0
2007-07-31 15:50:00,79.09,79.22,79.03,79.05,441200.0,45.7099,45.785,45.6752,45.6868,441200.0
2007-07-31 15:55:00,79.05,79.05,78.87,78.87,349900.0,45.6868,45.6868,45.5827,45.5827,349900.0
2007-08-01 09:30:00,78.63,78.83,78.63,78.77,51800.0,45.444,45.5596,45.444,45.525,51800.0
2007-08-01 09:35:00,78.8,78.92,78.68,78.76,246900.0,45.5423,45.6116,45.4729,45.5192,246900.0
2007-08-01 09:40:00,78.77,78.8,78.6,78.64,168100.0,45.525,45.5423,45.4267,45.4498,168100.0
2007-08-01 09:45:00,78.64,78.64,78.42,78.45,163900.0,45.4498,45.4498,45.3227,45.34,163900.0
2007-08-01 09:50:00,78.47,78.62,78.44,78.62,212300.0,45.3516,45.4383,45.3342,45.4383,212300.0
2007-08-01 09:55:00,78.62,78.68,78.55,78.63,320000.0,45.4383,45.4729,45.3978,45.444,320000.0
2007-08-01 10:00:00,78.62,78.86,78.59,78.67,333100.0,45.4383,45.577,45.4209,45.4672,333100.0
2007-08-01 10:05:00,78.67,78.78,78.55,78.68,106300.0,45.4672,45.5307,45.3978,45.4729,106300.0
2007-08-01 10:10:00,78.67,78.91,78.67,78.91,190600.0,45.4672,45.6059,45.4672,45.6059,190600.0
2007-08-01 10:15:00,78.9,78.95,78.75,78.9,258100.0,45.6001,45.629,45.5134,45.6001,258100.0
2007-08-01 10:20:00,78.88,78.98,78.83,78.88,464200.0,45.5885,45.6463,45.5596,45.5885,464200.0
2007-08-01 10:25:00,78.88,78.95,78.73,78.81,227900.0,45.5885,45.629,45.5018,45.5481,227900.0
2007-08-01 10:30:00,78.81,78.84,78.7,78.77,84900.0,45.5481,45.5654,45.4845,45.525,84900.0
2007-08-01 10:35:00,78.77,78.8,78.55,78.6,197200.0,45.525,45.5423,45.3978,45.4267,197200.0
2007-08-01 10:40:00,78.64,78.73,78.52,78.56,127600.0,45.4498,45.5018,45.3805,45.4036,127600.0
2007-08-01 10:45:00,78.55,78.61,78.45,78.55,104200.0,45.3978,45.4325,45.34,45.3978,104200.0
2007-08-01 10:50:00,78.55,78.59,78.41,78.47,129100.0,45.3978,45.4209,45.3169,45.3516,129100.0
2007-08-01 10:55:00,78.48,78.54,78.3,78.33,127000.0,45.3573,45.392,45.2533,45.2707,127000.0
2007-08-01 11:00:00,78.35,78.36,78.23,78.26,199400.0,45.2822,45.288,45.2129,45.2302,199400.0
2007-08-01 11:05:00,78.26,78.34,78.21,78.28,109600.0,45.2302,45.2764,45.2013,45.2418,109600.0
2007-08-01 11:10:00,78.3,78.46,78.27,78.42,94300.0,45.2533,45.3458,45.236,45.3227,94300.0
2007-08-01 11:15:00,78.4,78.5,78.36,78.5,130900.0,45.3111,45.3689,45.288,45.3689,130900.0
2007-08-01 11:20:00,78.51,78.53,78.4,78.4,128000.0,45.3747,45.3862,45.3111,45.3111,128000.0
2007-08-01 11:25:00,78.39,78.41,78.23,78.25,145500.0,45.3053,45.3169,45.2129,45.2244,145500.0
2007-08-01 11:30:00,78.23,78.42,78.23,78.41,92000.0,45.2129,45.3227,45.2129,45.3169,92000.0
2007-08-01 11:35:00,78.41,78.54,78.36,78.52,107800.0,45.3169,45.392,45.288,45.3805,107800.0
2007-08-01 11:40:00,78.51,78.56,78.43,78.48,86100.0,45.3747,45.4036,45.3285,45.3573,86100.0
2007-08-01 11:45:00,78.47,78.53,78.41,78.44,61800.0,45.3516,45.3862,45.3169,45.3342,61800.0
2007-08-01 11:50:00,78.42,78.48,78.37,78.48,45300.0,45.3227,45.3573,45.2938,45.3573,45300.0
2007-08-01 11:55:00,78.48,78.75,78.48,78.73,275800.0,45.3573,45.5134,45.3573,45.5018,275800.0
2007-08-01 12:00:00,78.74,78.81,78.55,78.55,270500.0,45.5076,45.5481,45.3978,45.3978,270500.0
2007-08-01 12:05:00,78.54,78.69,78.51,78.69,71900.0,45.392,45.4787,45.3747,45.4787,71900.0
2007-08-01 12:10:00,78.66,78.78,78.65,78.76,94600.0,45.4614,45.5307,45.4556,45.5192,94600.0
2007-08-01 12:15:00,78.78,78.95,78.75,78.91,130800.0,45.5307,45.629,45.5134,45.6059,130800.0
2007-08-01 12:20:00,78.9,78.93,78.78,78.79,48600.0,45.6001,45.6174,45.5307,45.5365,48600.0
2007-08-01 12:25:00,78.79,78.88,78.78,78.88,62300.0,45.5365,45.5885,45.5307,45.5885,62300.0
2007-08-01 12:30:00,78.89,78.96,78.83,78.96,61500.0,45.5943,45.6348,45.5596,45.6348,61500.0
2007-08-01 12:35:00,78.97,79.0,78.86,78.88,60600.0,45.6405,45.6579,45.577,45.5885,60600.0
2007-08-01 12:40:00,78.88,78.88,78.79,78.81,73700.0,45.5885,45.5885,45.5365,45.5481,73700.0
2007-08-01 12:45:00,78.79,78.93,78.79,78.86,128400.0,45.5365,45.6174,45.5365,45.577,128400.0
2007-08-01 12:50:00,78.87,78.87,78.6,78.66,87100.0,45.5827,45.5827,45.4267,45.4614,87100.0
2007-08-01 12:55:00,78.66,78.71,78.61,78.68,53600.0,45.4614,45.4903,45.4325,45.4729,53600.0
2007-08-01 13:00:00,78.69,78.69,78.47,78.47,112800.0,45.4787,45.4787,45.3516,45.3516,112800.0
2007-08-01 13:05:00,78.47,78.51,78.37,78.45,50800.0,45.3516,45.3747,45.2938,45.34,50800.0
2007-08-01 13:10:00,78.45,78.48,78.41,78.42,48300.0,45.34,45.3573,45.3169,45.3227,48300.0
2007-08-01 13:15:00,78.41,78.47,78.28,78.36,84300.0,45.3169,45.3516,45.2418,45.288,84300.0
2007-08-01 13:20:00,78.4,78.41,78.2,78.25,126200.0,45.3111,45.3169,45.1955,45.2244,126200.0
2007-08-01 13:25:00,78.25,78.37,78.2,78.33,90900.0,45.2244,45.2938,45.1955,45.2707,90900.0
2007-08-01 13:30:00,78.37,78.51,78.37,78.45,113400.0,45.2938,45.3747,45.2938,45.34,113400.0
2007-08-01 13:35:00,78.48,78.48,78.33,78.36,43700.0,45.3573,45.3573,45.2707,45.288,43700.0
2007-08-01 13:40:00,78.37,78.5,78.31,78.32,56500.0,45.2938,45.3689,45.2591,45.2649,56500.0
2007-08-01 13:45:00,78.3,78.31,78.14,78.25,70700.0,45.2533,45.2591,45.1608,45.2244,70700.0
2007-08-01 13:50:00,78.26,78.43,78.21,78.4,43600.0,45.2302,45.3285,45.2013,45.3111,43600.0
2007-08-01 13:55:00,78.37,78.4,78.29,78.36,50000.0,45.2938,45.3111,45.2475,45.288,50000.0
2007-08-01 14:00:00,78.33,78.36,78.23,78.36,38800.0,45.2707,45.288,45.2129,45.288,38800.0
2007-08-01 14:05:00,78.37,78.41,78.27,78.38,70200.0,45.2938,45.3169,45.236,45.2996,70200.0
2007-08-01 14:10:00,78.36,78.37,78.24,78.3,50600.0,45.288,45.2938,45.2186,45.2533,50600.0
2007-08-01 14:15:00,78.3,78.32,78.15,78.26,48800.0,45.2533,45.2649,45.1666,45.2302,48800.0
2007-08-01 14:20:00,78.25,78.33,78.2,78.22,64600.0,45.2244,45.2707,45.1955,45.2071,64600.0
2007-08-01 14:25:00,78.25,78.32,78.17,78.27,53900.0,45.2244,45.2649,45.1782,45.236,53900.0
2007-08-01 14:30:00,78.26,78.39,78.23,78.34,55100.0,45.2302,45.3053,45.2129,45.2764,55100.0
2007-08-01 14:35:00,78.32,78.39,78.22,78.24,49700.0,45.2649,45.3053,45.2071,45.2186,49700.0
2007-08-01 14:40:00,78.26,78.31,78.11,78.11,54500.0,45.2302,45.2591,45.1435,45.1435,54500.0
2007-08-01 14:45:00,78.11,78.14,78.03,78.09,91200.0,45.1435,45.1608,45.0973,45.1319,91200.0
2007-08-01 14:50:00,78.11,78.17,78.02,78.12,91900.0,45.1435,45.1782,45.0915,45.1493,91900.0
2007-08-01 14:55:00,78.13,78.14,77.8,77.91,264200.0,45.1551,45.1608,44.9643,45.0279,264200.0
2007-08-01 15:00:00,77.89,78.07,77.87,78.02,259700.0,45.0164,45.1204,45.0048,45.0915,259700.0
2007-08-01 15:05:00,78.01,78.05,77.8,77.86,206400.0,45.0857,45.1088,44.9643,44.999,206400.0
2007-08-01 15:10:00,77.86,78.02,77.77,77.99,252700.0,44.999,45.0915,44.947,45.0742,252700.0
2007-08-01 15:15:00,78.02,78.03,77.86,77.98,140900.0,45.0915,45.0973,44.999,45.0684,140900.0
2007-08-01 15:20:00,77.97,78.03,77.88,77.92,129100.0,45.0626,45.0973,45.0106,45.0337,129100.0
2007-08-01 15:25:00,77.93,78.07,77.82,77.97,161100.0,45.0395,45.1204,44.9759,45.0626,161100.0
2007-08-01 15:30:00,77.99,78.14,77.92,78.03,118200.0,45.0742,45.1608,45.0337,45.0973,118200.0
2007-08-01 15:35:00,78.0,78.25,78.0,78.25,78600.0,45.0799,45.2244,45.0799,45.2244,78600.0
2007-08-01 15:40:00,78.25,78.47,78.17,78.47,173700.0,45.2244,45.3516,45.1782,45.3516,173700.0
2007-08-01 15:45:00,78.47,78.55,78.36,78.54,220800.0,45.3516,45.3978,45.288,45.392,220800.0
2007-08-01 15:50:00,78.54,78.9,78.51,78.88,275300.0,45.392,45.6001,45.3747,45.5885,275300.0
2007-08-01 15:55:00,78.88,79.64,78.88,79.08,267800.0,45.5885,46.0278,45.5885,45.7041,267800.0
2007-08-02 09:30:00,79.0,79.0,78.74,78.9,236400.0,45.6579,45.6579,45.5076,45.6001,236400.0
2007-08-02 09:35:00,78.9,78.92,78.79,78.86,92000.0,45.6001,45.6116,45.5365,45.577,92000.0
2007-08-02 09:40:00,78.86,79.01,78.84,78.92,105300.0,45.577,45.6637,45.5654,45.6116,105300.0
2007-08-02 09:45:00,78.92,79.03,78.89,79.03,85500.0,45.6116,45.6752,45.5943,45.6752,85500.0
2007-08-02 09:50:00,79.03,79.05,78.96,78.98,130900.0,45.6752,45.6868,45.6348,45.6463,130900.0
2007-08-02 09:55:00,78.97,79.03,78.92,79.03,59000.0,45.6405,45.6752,45.6116,45.6752,59000.0
2007-08-02 10:00:00,79.02,79.02,78.91,78.94,106300.0,45.6694,45.6694,45.6059,45.6232,106300.0
2007-08-02 10:05:00,78.93,78.95,78.79,78.82,277600.0,45.6174,45.629,45.5365,45.5538,277600.0
2007-08-02 10:10:00,78.81,78.86,78.77,78.84,127400.0,45.5481,45.577,45.525,45.5654,127400.0
2007-08-02 10:15:00,78.85,78.86,78.75,78.76,122400.0,45.5712,45.577,45.5134,45.5192,122400.0
2007-08-02 10:20:00,78.75,78.85,78.71,78.78,187000.0,45.5134,45.5712,45.4903,45.5307,187000.0
2007-08-02 10:25:00,78.76,78.82,78.73,78.8,141600.0,45.5192,45.5538,45.5018,45.5423,141600.0
2007-08-02 10:30:00,78.82,78.89,78.72,78.8,74400.0,45.5538,45.5943,45.4961,45.5423,74400.0
2007-08-02 10:35:00,78.79,78.88,78.78,78.88,166200.0,45.5365,45.5885,45.5307,45.5885,166200.0
2007-08-02 10:40:00,78.88,78.9,78.81,78.85,96000.0,45.5885,45.6001,45.5481,45.5712,96000.0
2007-08-02 10:45:00,78.85,78.85,78.77,78.81,198300.0,45.5712,45.5712,45.525,45.5481,198300.0
2007-08-02 10:50:00,78.81,78.84,78.77,78.83,56600.0,45.5481,45.5654,45.525,45.5596,56600.0
2007-08-02 10:55:00,78.83,78.83,78.73,78.73,42400.0,45.5596,45.5596,45.5018,45.5018,42400.0
2007-08-02 11:00:00,78.74,78.75,78.59,78.63,249100.0,45.5076,45.5134,45.4209,45.444,249100.0
2007-08-02 11:05:00,78.63,78.69,78.58,78.58,143100.0,45.444,45.4787,45.4151,45.4151,143100.0
2007-08-02 11:10:00,78.59,78.63,78.55,78.6,296400.0,45.4209,45.444,45.3978,45.4267,296400.0
2007-08-02 11:15:00,78.6,78.67,78.56,78.66,90800.0,45.4267,45.4672,45.4036,45.4614,90800.0
2007-08-02 11:20:00,78.67,78.79,78.67,78.75,104800.0,45.4672,45.5365,45.4672,45.5134,104800.0
2007-08-02 11:25:00,78.75,78.83,78.74,78.83,94900.0,45.5134,45.5596,45.5076,45.5596,94900.0
2007-08-02 11:30:00,78.82,78.85,78.8,78.84,93600.0,45.5538,45.5712,45.5423,45.5654,93600.0
2007-08-02 11:35:00,78.84,78.86,78.77,78.77,44800.0,45.5654,45.577,45.525,45.525,44800.0
2007-08-02 11:40:00,78.76,78.8,78.75,78.79,94800.0,45.5192,45.5423,45.5134,45.5365,94800.0
2007-08-02 11:45:00,78.79,78.95,78.77,78.84,63800.0,45.5365,45.629,45.525,45.5654,63800.0
2007-08-02 11:50:00,78.83,78.91,78.83,78.9,132600.0,45.5596,45.6059,45.5596,45.6001,132600.0
2007-08-02 11:55:00,78.9,79.03,78.9,79.03,356500.0,45.6001,45.6752,45.6001,45.6752,356500.0
2007-08-02 12:00:00,79.02,79.04,78.95,79.0,280600.0,45.6694,45.681,45.629,45.6579,280600.0
2007-08-02 12:05:00,78.99,79.1,78.98,79.09,71600.0,45.6521,45.7157,45.6463,45.7099,71600.0
2007-08-02 12:10:00,79.09,79.21,79.04,79.16,303900.0,45.7099,45.7792,45.681,45.7504,303900.0
2007-08-02 12:15:00,79.16,79.2,79.06,79.09,283100.0,45.7504,45.7735,45.6926,45.7099,283100.0
2007-08-02 12:20:00,79.09,79.1,79.05,79.07,44400.0,45.7099,45.7157,45.6868,45.6983,44400.0
2007-08-02 12:25:00,79.08,79.08,79.02,79.02,20900.0,45.7041,45.7041,45.6694,45.6694,20900.0
2007-08-02 12:30:00,79.02,79.03,78.96,79.0,50800.0,45.6694,45.6752,45.6348,45.6579,50800.0
2007-08-02 12:35:00,78.99,79.06,78.97,79.04,51700.0,45.6521,45.6926,45.6405,45.681,51700.0
2007-08-02 12:40:00,79.06,79.06,78.98,79.0,29700.0,45.6926,45.6926,45.6463,45.6579,29700.0
2007-08-02 12:45:00,79.0,79.03,78.97,79.01,27500.0,45.6579,45.6752,45.6405,45.6637,27500.0
2007-08-02 12:50:00,79.01,79.03,78.9,78.98,43500.0,45.6637,45.6752,45.6001,45.6463,43500.0
2007-08-02 12:55:00,79.0,79.02,78.91,78.91,32200.0,45.6579,45.6694,45.6059,45.6059,32200.0
2007-08-02 13:00:00,78.91,78.97,78.83,78.83,51000.0,45.6059,45.6405,45.5596,45.5596,51000.0
2007-08-02 13:05:00,78.84,78.85,78.73,78.85,35300.0,45.5654,45.5712,45.5018,45.5712,35300.0
2007-08-02 13:10:00,78.86,78.93,78.79,78.81,53700.0,45.577,45.6174,45.5365,45.5481,53700.0
2007-08-02 13:15:00,78.82,78.85,78.72,78.84,52500.0,45.5538,45.5712,45.4961,45.5654,52500.0
2007-08-02 13:20:00,78.82,78.82,78.67,78.72,124400.0,45.5538,45.5538,45.4672,45.4961,124400.0
2007-08-02 13:25:00,78.73,78.77,78.63,78.76,59800.0,45.5018,45.525,45.444,45.5192,59800.0
2007-08-02 13:30:00,78.76,78.97,78.76,78.94,41400.0,45.5192,45.6405,45.5192,45.6232,41400.0
2007-08-02 13:35:00,78.95,78.96,78.87,78.87,23800.0,45.629,45.6348,45.5827,45.5827,23800.0
2007-08-02 13:40:00,78.89,78.94,78.88,78.92,11800.0,45.5943,45.6232,45.5885,45.6116,11800.0
2007-08-02 13:45:00,78.92,78.96,78.83,78.83,25300.0,45.6116,45.6348,45.5596,45.5596,25300.0
2007-08-02 13:50:00,78.83,78.95,78.82,78.9,57600.0,45.5596,45.629,45.5538,45.6001,57600.0
2007-08-02 13:55:00,78.89,78.95,78.85,78.9,49700.0,45.5943,45.629,45.5712,45.6001,49700.0
2007-08-02 14:00:00,78.9,79.04,78.9,79.03,26200.0,45.6001,45.681,45.6001,45.6752,26200.0
2007-08-02 14:05:00,79.02,79.03,78.93,78.99,35900.0,45.6694,45.6752,45.6174,45.6521,35900.0
2007-08-02 14:10:00,79.0,79.0,78.93,78.98,14200.0,45.6579,45.6579,45.6174,45.6463,14200.0
2007-08-02 14:15:00,79.01,79.01,78.88,78.89,43400.0,45.6637,45.6637,45.5885,45.5943,43400.0
2007-08-02 14:20:00,78.9,78.96,78.9,78.93,38900.0,45.6001,45.6348,45.6001,45.6174,38900.0
2007-08-02 14:25:00,78.94,78.94,78.82,78.85,84500.0,45.6232,45.6232,45.5538,45.5712,84500.0
2007-08-02 14:30:00,78.84,78.96,78.83,78.83,86300.0,45.5654,45.6348,45.5596,45.5596,86300.0
2007-08-02 14:35:00,78.82,78.86,78.71,78.74,45700.0,45.5538,45.577,45.4903,45.5076,45700.0
2007-08-02 14:40:00,78.71,78.86,78.7,78.79,81200.0,45.4903,45.577,45.4845,45.5365,81200.0
2007-08-02 14:45:00,78.75,78.85,78.74,78.83,91800.0,45.5134,45.5712,45.5076,45.5596,91800.0
2007-08-02 14:50:00,78.83,78.83,78.77,78.77,55400.0,45.5596,45.5596,45.525,45.525,55400.0
2007-08-02 14:55:00,78.77,78.8,78.75,78.76,133600.0,45.525,45.5423,45.5134,45.5192,133600.0
2007-08-02 15:00:00,78.78,78.88,78.71,78.86,125800.0,45.5307,45.5885,45.4903,45.577,125800.0
2007-08-02 15:05:00,78.86,78.99,78.83,78.96,56600.0,45.577,45.6521,45.5596,45.6348,56600.0
2007-08-02 15:10:00,78.97,79.0,78.94,78.99,24600.0,45.6405,45.6579,45.6232,45.6521,24600.0
2007-08-02 15:15:00,78.99,79.0,78.94,78.97,91600.0,45.6521,45.6579,45.6232,45.6405,91600.0
2007-08-02 15:20:00,78.96,79.04,78.96,79.01,56100.0,45.6348,45.681,45.6348,45.6637,56100.0
2007-08-02 15:25:00,79.02,79.36,79.01,79.32,234200.0,45.6694,45.8659,45.6637,45.8428,234200.0
2007-08-02 15:30:00,79.3,79.37,79.23,79.25,278100.0,45.8313,45.8717,45.7908,45.8024,278100.0
2007-08-02 15:35:00,79.25,79.28,79.08,79.19,341200.0,45.8024,45.8197,45.7041,45.7677,341200.0
2007-08-02 15:40:00,79.21,79.21,79.08,79.1,111100.0,45.7792,45.7792,45.7041,45.7157,111100.0
2007-08-02 15:45:00,79.09,79.19,79.07,79.19,145900.0,45.7099,45.7677,45.6983,45.7677,145900.0
2007-08-02 15:50:00,79.2,79.25,79.11,79.13,160600.0,45.7735,45.8024,45.7215,45.733,160600.0
2007-08-02 15:55:00,79.12,79.25,79.1,79.1,248400.0,45.7272,45.8024,45.7157,45.7157,248400.0
2007-08-03 09:30:00,78.68,78.78,78.68,78.76,173000.0,45.4729,45.5307,45.4729,45.5192,173000.0
2007-08-03 09:35:00,78.75,78.93,78.74,78.85,103100.0,45.5134,45.6174,45.5076,45.5712,103100.0
2007-08-03 09:40:00,78.84,79.01,78.84,78.88,326300.0,45.5654,45.6637,45.5654,45.5885,326300.0
2007-08-03 09:45:00,78.89,78.9,78.74,78.77,88600.0,45.5943,45.6001,45.5076,45.525,88600.0
2007-08-03 09:50:00,78.77,78.8,78.68,78.73,115900.0,45.525,45.5423,45.4729,45.5018,115900.0
2007-08-03 09:55:00,78.72,78.73,78.48,78.55,180300.0,45.4961,45.5018,45.3573,45.3978,180300.0
2007-08-03 10:00:00,78.55,78.55,78.29,78.33,207200.0,45.3978,45.3978,45.2475,45.2707,207200.0
2007-08-03 10:05:00,78.31,78.36,78.19,78.34,271000.0,45.2591,45.288,45.1897,45.2764,271000.0
2007-08-03 10:10:00,78.34,78.38,78.26,78.33,169100.0,45.2764,45.2996,45.2302,45.2707,169100.0
2007-08-03 10:15:00,78.33,78.42,78.25,78.36,269900.0,45.2707,45.3227,45.2244,45.288,269900.0
2007-08-03 10:20:00,78.36,78.38,78.26,78.35,174700.0,45.288,45.2996,45.2302,45.2822,174700.0
2007-08-03 10:25:00,78.35,78.55,78.35,78.46,98400.0,45.2822,45.3978,45.2822,45.3458,98400.0
2007-08-03 10:30:00,78.47,78.55,78.39,78.42,100500.0,45.3516,45.3978,45.3053,45.3227,100500.0
2007-08-03 10:35:00,78.39,78.4,78.29,78.31,105700.0,45.3053,45.3111,45.2475,45.2591,105700.0
2007-08-03 10:40:00,78.31,78.38,78.24,78.3,64700.0,45.2591,45.2996,45.2186,45.2533,64700.0
2007-08-03 10:45:00,78.31,78.35,78.23,78.25,72900.0,45.2591,45.2822,45.2129,45.2244,72900.0
2007-08-03 10:50:00,78.25,78.38,78.25,78.38,83100.0,45.2244,45.2996,45.2244,45.2996,83100.0
2007-08-03 10:55:00,78.38,78.43,78.34,78.36,105500.0,45.2996,45.3285,45.2764,45.288,105500.0
2007-08-03 11:00:00,78.36,78.49,78.35,78.48,130000.0,45.288,45.3631,45.2822,45.3573,130000.0
2007-08-03 11:05:00,78.49,78.49,78.41,78.43,32300.0,45.3631,45.3631,45.3169,45.3285,32300.0
2007-08-03 11:10:00,78.42,78.52,78.4,78.5,146500.0,45.3227,45.3805,45.3111,45.3689,146500.0
2007-08-03 11:15:00,78.5,78.54,78.32,78.37,91100.0,45.3689,45.392,45.2649,45.2938,91100.0
2007-08-03 11:20:00,78.38,78.39,78.31,78.34,48000.0,45.2996,45.3053,45.2591,45.2764,48000.0
2007-08-03 11:25:00,78.33,78.38,78.25,78.34,118200.0,45.2707,45.2996,45.2244,45.2764,118200.0
2007-08-03 11:30:00,78.34,78.37,78.26,78.37,32200.0,45.2764,45.2938,45.2302,45.2938,32200.0
2007-08-03 11:35:00,78.36,78.54,78.35,78.53,120500.0,45.288,45.392,45.2822,45.3862,120500.0
2007-08-03 11:40:00,78.54,78.58,78.47,78.52,57200.0,45.392,45.4151,45.3516,45.3805,57200.0
2007-08-03 11:45:00,78.53,78.63,78.49,78.55,102800.0,45.3862,45.444,45.3631,45.3978,102800.0
2007-08-03 11:50:00,78.55,78.55,78.4,78.47,37600.0,45.3978,45.3978,45.3111,45.3516,37600.0
2007-08-03 11:55:00,78.49,78.56,78.4,78.49,27800.0,45.3631,45.4036,45.3111,45.3631,27800.0
2007-08-03 12:00:00,78.49,78.61,78.48,78.58,43000.0,45.3631,45.4325,45.3573,45.4151,43000.0
2007-08-03 12:05:00,78.58,78.59,78.46,78.57,79800.0,45.4151,45.4209,45.3458,45.4094,79800.0
2007-08-03 12:10:00,78.58,78.67,78.52,78.59,106200.0,45.4151,45.4672,45.3805,45.4209,106200.0
2007-08-03 12:15:00,78.59,78.61,78.52,78.56,40800.0,45.4209,45.4325,45.3805,45.4036,40800.0
2007-08-03 12:20:00,78.56,78.57,78.48,78.5,37900.0,45.4036,45.4094,45.3573,45.3689,37900.0
2007-08-03 12:25:00,78.49,78.5,78.38,78.42,20600.0,45.3631,45.3689,45.2996,45.3227,20600.0
2007-08-03 12:30:00,78.43,78.48,78.41,78.41,18200.0,45.3285,45.3573,45.3169,45.3169,18200.0
2007-08-03 12:35:00,78.42,78.5,78.36,78.49,47600.0,45.3227,45.3689,45.288,45.3631,47600.0
2007-08-03 12:40:00,78.5,78.5,78.36,78.46,83600.0,45.3689,45.3689,45.288,45.3458,83600.0
2007-08-03 12:45:00,78.44,78.44,78.32,78.37,16400.0,45.3342,45.3342,45.2649,45.2938,16400.0
2007-08-03 12:50:00,78.37,78.44,78.3,78.31,32600.0,45.2938,45.3342,45.2533,45.2591,32600.0
2007-08-03 12:55:00,78.31,78.32,78.2,78.2,943500.0,45.2591,45.2649,45.1955,45.1955,943500.0
2007-08-03 13:00:00,78.2,78.29,78.2,78.24,49300.0,45.1955,45.2475,45.1955,45.2186,49300.0
2007-08-03 13:05:00,78.25,78.33,78.22,78.3,39900.0,45.2244,45.2707,45.2071,45.2533,39900.0
2007-08-03 13:10:00,78.31,78.34,78.27,78.31,30600.0,45.2591,45.2764,45.236,45.2591,30600.0
2007-08-03 13:15:00,78.33,78.4,78.3,78.33,50400.0,45.2707,45.3111,45.2533,45.2707,50400.0
2007-08-03 13:20:00,78.34,78.4,78.34,78.39,14900.0,45.2764,45.3111,45.2764,45.3053,14900.0
2007-08-03 13:25:00,78.38,78.44,78.38,78.44,11700.0,45.2996,45.3342,45.2996,45.3342,11700.0
2007-08-03 13:30:00,78.36,78.4,78.33,78.37,10600.0,45.288,45.3111,45.2707,45.2938,10600.0
2007-08-03 13:35:00,78.33,78.37,78.29,78.34,19700.0,45.2707,45.2938,45.2475,45.2764,19700.0
2007-08-03 13:40:00,78.34,78.44,78.3,78.42,23600.0,45.2764,45.3342,45.2533,45.3227,23600.0
2007-08-03 13:45:00,78.41,78.41,78.33,78.39,14000.0,45.3169,45.3169,45.2707,45.3053,14000.0
2007-08-03 13:50:00,78.4,78.46,78.4,78.43,42400.0,45.3111,45.3458,45.3111,45.3285,42400.0
2007-08-03 13:55:00,78.43,78.55,78.42,78.48,53100.0,45.3285,45.3978,45.3227,45.3573,53100.0
2007-08-03 14:00:00,78.48,78.62,78.48,78.59,99200.0,45.3573,45.4383,45.3573,45.4209,99200.0
2007-08-03 14:05:00,78.56,78.6,78.49,78.53,41900.0,45.4036,45.4267,45.3631,45.3862,41900.0
2007-08-03 14:10:00,78.51,78.52,78.31,78.36,24400.0,45.3747,45.3805,45.2591,45.288,24400.0
2007-08-03 14:15:00,78.37,78.39,78.26,78.34,76300.0,45.2938,45.3053,45.2302,45.2764,76300.0
2007-08-03 14:20:00,78.34,78.34,78.26,78.26,91900.0,45.2764,45.2764,45.2302,45.2302,91900.0
2007-08-03 14:25:00,78.26,78.26,78.08,78.09,105100.0,45.2302,45.2302,45.1262,45.1319,105100.0
2007-08-03 14:30:00,78.1,78.24,78.08,78.16,132900.0,45.1377,45.2186,45.1262,45.1724,132900.0
2007-08-03 14:35:00,78.17,78.28,78.15,78.16,48000.0,45.1782,45.2418,45.1666,45.1724,48000.0
2007-08-03 14:40:00,78.17,78.27,78.15,78.19,37400.0,45.1782,45.236,45.1666,45.1897,37400.0
2007-08-03 14:45:00,78.17,78.27,78.11,78.14,86300.0,45.1782,45.236,45.1435,45.1608,86300.0
2007-08-03 14:50:00,78.15,78.34,78.14,78.24,115800.0,45.1666,45.2764,45.1608,45.2186,115800.0
2007-08-03 14:55:00,78.25,78.28,78.14,78.17,60400.0,45.2244,45.2418,45.1608,45.1782,60400.0
2007-08-03 15:00:00,78.17,78.26,78.08,78.21,115600.0,45.1782,45.2302,45.1262,45.2013,115600.0
2007-08-03 15:05:00,78.21,78.25,78.12,78.14,139400.0,45.2013,45.2244,45.1493,45.1608,139400.0
2007-08-03 15:10:00,78.15,78.33,78.13,78.24,90300.0,45.1666,45.2707,45.1551,45.2186,90300.0
2007-08-03 15:15:00,78.25,78.28,78.09,78.2,72400.0,45.2244,45.2418,45.1319,45.1955,72400.0
2007-08-03 15:20:00,78.21,78.27,78.05,78.09,86000.0,45.2013,45.236,45.1088,45.1319,86000.0
2007-08-03 15:25:00,78.08,78.19,77.91,77.92,105100.0,45.1262,45.1897,45.0279,45.0337,105100.0
2007-08-03 15:30:00,77.9,78.1,77.9,78.08,66300.0,45.0221,45.1377,45.0221,45.1262,66300.0
2007-08-03 15:35:00,78.07,78.1,77.91,77.92,57100.0,45.1204,45.1377,45.0279,45.0337,57100.0
2007-08-03 15:40:00,77.92,78.02,77.83,77.98,92300.0,45.0337,45.0915,44.9817,45.0684,92300.0
2007-08-03 15:45:00,77.96,78.0,77.84,77.84,69400.0,45.0568,45.0799,44.9875,44.9875,69400.0
2007-08-03 15:50:00,77.84,77.86,77.77,77.78,139800.0,44.9875,44.999,44.947,44.9528,139800.0
2007-08-03 15:55:00,77.79,77.84,77.53,77.56,229800.0,44.9586,44.9875,44.8083,44.8256,229800.0
2007-08-06 09:30:00,78.29,78.3,78.2,78.3,9200.0,45.2475,45.2533,45.1955,45.2533,9200.0
2007-08-06 09:35:00,78.25,78.33,78.22,78.22,159600.0,45.2244,45.2707,45.2071,45.2071,159600.0
2007-08-06 09:40:00,78.24,78.29,78.12,78.12,98000.0,45.2186,45.2475,45.1493,45.1493,98000.0
2007-08-06 09:45:00,78.12,78.13,77.99,78.0,85600.0,45.1493,45.1551,45.0742,45.0799,85600.0
2007-08-06 09:50:00,77.99,77.99,77.87,77.95,110600.0,45.0742,45.0742,45.0048,45.051,110600.0
2007-08-06 09:55:00,77.95,78.2,77.95,78.19,107600.0,45.051,45.1955,45.051,45.1897,107600.0
2007-08-06 10:00:00,78.22,78.28,78.13,78.17,250500.0,45.2071,45.2418,45.1551,45.1782,250500.0
2007-08-06 10:05:00,78.13,78.23,78.1,78.12,122200.0,45.1551,45.2129,45.1377,45.1493,122200.0
2007-08-06 10:10:00,78.11,78.11,78.01,78.08,125500.0,45.1435,45.1435,45.0857,45.1262,125500.0
2007-08-06 10:15:00,78.08,78.18,78.02,78.02,196900.0,45.1262,45.184,45.0915,45.0915,196900.0
2007-08-06 10:20:00,78.0,78.11,77.97,77.97,137000.0,45.0799,45.1435,45.0626,45.0626,137000.0
2007-08-06 10:25:00,77.97,77.99,77.87,77.89,66300.0,45.0626,45.0742,45.0048,45.0164,66300.0
2007-08-06 10:30:00,77.88,78.05,77.87,77.92,93500.0,45.0106,45.1088,45.0048,45.0337,93500.0
2007-08-06 10:35:00,77.92,78.1,77.89,78.05,102800.0,45.0337,45.1377,45.0164,45.1088,102800.0
2007-08-06 10:40:00,78.04,78.04,77.9,78.0,85900.0,45.1031,45.1031,45.0221,45.0799,85900.0
2007-08-06 10:45:00,78.0,78.09,77.93,77.95,57200.0,45.0799,45.1319,45.0395,45.051,57200.0
2007-08-06 10:50:00,77.92,77.96,77.8,77.85,90800.0,45.0337,45.0568,44.9643,44.9932,90800.0
2007-08-06 10:55:00,77.84,77.96,77.8,77.9,65000.0,44.9875,45.0568,44.9643,45.0221,65000.0
2007-08-06 11:00:00,77.95,77.98,77.82,77.85,68600.0,45.051,45.0684,44.9759,44.9932,68600.0
2007-08-06 11:05:00,77.85,77.88,77.82,77.83,61500.0,44.9932,45.0106,44.9759,44.9817,61500.0
2007-08-06 11:10:00,77.86,77.94,77.82,77.91,44500.0,44.999,45.0453,44.9759,45.0279,44500.0
2007-08-06 11:15:00,77.91,78.01,77.89,77.98,40100.0,45.0279,45.0857,45.0164,45.0684,40100.0
2007-08-06 11:20:00,77.98,78.06,77.95,77.95,105900.0,45.0684,45.1146,45.051,45.051,105900.0
2007-08-06 11:25:00,77.96,78.01,77.94,78.0,88300.0,45.0568,45.0857,45.0453,45.0799,88300.0
2007-08-06 11:30:00,78.01,78.07,77.94,77.96,68500.0,45.0857,45.1204,45.0453,45.0568,68500.0
2007-08-06 11:35:00,77.97,78.05,77.89,77.91,125700.0,45.0626,45.1088,45.0164,45.0279,125700.0
2007-08-06 11:40:00,77.91,78.02,77.9,77.97,115500.0,45.0279,45.0915,45.0221,45.0626,115500.0
2007-08-06 11:45:00,77.96,78.17,77.93,78.16,99600.0,45.0568,45.1782,45.0395,45.1724,99600.0
2007-08-06 11:50:00,78.2,78.3,78.18,78.19,51700.0,45.1955,45.2533,45.184,45.1897,51700.0
2007-08-06 11:55:00,78.21,78.27,78.16,78.16,137600.0,45.2013,45.236,45.1724,45.1724,137600.0
2007-08-06 12:00:00,78.2,78.21,78.09,78.11,46700.0,45.1955,45.2013,45.1319,45.1435,46700.0
2007-08-06 12:05:00,78.12,78.19,78.08,78.14,92600.0,45.1493,45.1897,45.1262,45.1608,92600.0
2007-08-06 12:10:00,78.14,78.18,78.08,78.17,99000.0,45.1608,45.184,45.1262,45.1782,99000.0
2007-08-06 12:15:00,78.17,78.18,78.02,78.04,50200.0,45.1782,45.184,45.0915,45.1031,50200.0
2007-08-06 12:20:00,78.02,78.08,78.0,78.07,47500.0,45.0915,45.1262,45.0799,45.1204,47500.0
2007-08-06 12:25:00,78.08,78.18,78.06,78.18,36400.0,45.1262,45.184,45.1146,45.184,36400.0
2007-08-06 12:30:00,78.17,78.24,78.09,78.16,41700.0,45.1782,45.2186,45.1319,45.1724,41700.0
2007-08-06 12:35:00,78.16,78.32,78.13,78.32,48300.0,45.1724,45.2649,45.1551,45.2649,48300.0
2007-08-06 12:40:00,78.32,78.35,78.26,78.3,75300.0,45.2649,45.2822,45.2302,45.2533,75300.0
2007-08-06 12:45:00,78.3,78.4,78.3,78.38,41700.0,45.2533,45.3111,45.2533,45.2996,41700.0
2007-08-06 12:50:00,78.35,78.44,78.31,78.39,25200.0,45.2822,45.3342,45.2591,45.3053,25200.0
2007-08-06 12:55:00,78.4,78.4,78.31,78.34,25000.0,45.3111,45.3111,45.2591,45.2764,25000.0
2007-08-06 13:00:00,78.31,78.4,78.29,78.39,47600.0,45.2591,45.3111,45.2475,45.3053,47600.0
2007-08-06 13:05:00,78.4,78.4,78.16,78.17,59900.0,45.3111,45.3111,45.1724,45.1782,59900.0
2007-08-06 13:10:00,78.18,78.29,78.13,78.29,53200.0,45.184,45.2475,45.1551,45.2475,53200.0
2007-08-06 13:15:00,78.29,78.32,78.23,78.3,41800.0,45.2475,45.2649,45.2129,45.2533,41800.0
2007-08-06 13:20:00,78.29,78.33,78.16,78.33,45300.0,45.2475,45.2707,45.1724,45.2707,45300.0
2007-08-06 13:25:00,78.33,78.35,78.26,78.27,86100.0,45.2707,45.2822,45.2302,45.236,86100.0
2007-08-06 13:30:00,78.25,78.31,78.19,78.29,37100.0,45.2244,45.2591,45.1897,45.2475,37100.0
2007-08-06 13:35:00,78.29,78.32,78.2,78.24,30500.0,45.2475,45.2649,45.1955,45.2186,30500.0
2007-08-06 13:40:00,78.27,78.29,78.17,78.19,25000.0,45.236,45.2475,45.1782,45.1897,25000.0
2007-08-06 13:45:00,78.19,78.2,78.09,78.14,29900.0,45.1897,45.1955,45.1319,45.1608,29900.0
2007-08-06 13:50:00,78.12,78.26,78.12,78.24,20300.0,45.1493,45.2302,45.1493,45.2186,20300.0
2007-08-06 13:55:00,78.21,78.21,78.1,78.14,16200.0,45.2013,45.2013,45.1377,45.1608,16200.0
2007-08-06 14:00:00,78.13,78.21,78.1,78.12,38500.0,45.1551,45.2013,45.1377,45.1493,38500.0
2007-08-06 14:05:00,78.11,78.37,78.1,78.33,43600.0,45.1435,45.2938,45.1377,45.2707,43600.0
2007-08-06 14:10:00,78.33,78.35,78.21,78.32,94300.0,45.2707,45.2822,45.2013,45.2649,94300.0
2007-08-06 14:15:00,78.29,78.47,78.29,78.42,533200.0,45.2475,45.3516,45.2475,45.3227,533200.0
2007-08-06 14:20:00,78.42,78.44,78.29,78.31,120200.0,45.3227,45.3342,45.2475,45.2591,120200.0
2007-08-06 14:25:00,78.36,78.37,78.27,78.28,62800.0,45.288,45.2938,45.236,45.2418,62800.0
2007-08-06 14:30:00,78.31,78.43,78.31,78.34,18400.0,45.2591,45.3285,45.2591,45.2764,18400.0
2007-08-06 14:35:00,78.36,78.48,78.36,78.46,69000.0,45.288,45.3573,45.288,45.3458,69000.0
2007-08-06 14:40:00,78.46,78.64,78.46,78.59,201900.0,45.3458,45.4498,45.3458,45.4209,201900.0
2007-08-06 14:45:00,78.58,78.61,78.54,78.58,38900.0,45.4151,45.4325,45.392,45.4151,38900.0
2007-08-06 14:50:00,78.57,78.6,78.53,78.56,30000.0,45.4094,45.4267,45.3862,45.4036,30000.0
2007-08-06 14:55:00,78.56,78.58,78.45,78.57,89400.0,45.4036,45.4151,45.34,45.4094,89400.0
2007-08-06 15:00:00,78.57,78.65,78.54,78.57,130400.0,45.4094,45.4556,45.392,45.4094,130400.0
2007-08-06 15:05:00,78.58,78.72,78.53,78.72,120900.0,45.4151,45.4961,45.3862,45.4961,120900.0
2007-08-06 15:10:00,78.68,78.75,78.66,78.71,71200.0,45.4729,45.5134,45.4614,45.4903,71200.0
2007-08-06 15:15:00,78.69,78.71,78.63,78.68,97400.0,45.4787,45.4903,45.444,45.4729,97400.0
2007-08-06 15:20:00,78.68,78.73,78.63,78.68,60400.0,45.4729,45.5018,45.444,45.4729,60400.0
2007-08-06 15:25:00,78.67,78.69,78.57,78.64,83400.0,45.4672,45.4787,45.4094,45.4498,83400.0
2007-08-06 15:30:00,78.64,78.69,78.56,78.56,65400.0,45.4498,45.4787,45.4036,45.4036,65400.0
2007-08-06 15:35:00,78.56,78.69,78.54,78.67,59400.0,45.4036,45.4787,45.392,45.4672,59400.0
2007-08-06 15:40:00,78.66,78.84,78.66,78.78,157100.0,45.4614,45.5654,45.4614,45.5307,157100.0
2007-08-06 15:45:00,78.77,78.95,78.77,78.86,369000.0,45.525,45.629,45.525,45.577,369000.0
2007-08-06 15:50:00,78.86,78.88,78.81,78.83,145800.0,45.577,45.5885,45.5481,45.5596,145800.0
2007-08-06 15:55:00,78.84,78.94,78.83,78.91,193100.0,45.5654,45.6232,45.5596,45.6059,193100.0
2007-08-07 09:30:00,78.22,78.22,78.08,78.15,46200.0,45.2071,45.2071,45.1262,45.1666,46200.0
2007-08-07 09:35:00,78.13,78.24,78.09,78.19,251600.0,45.1551,45.2186,45.1319,45.1897,251600.0
2007-08-07 09:40:00,78.18,78.25,78.15,78.2,153500.0,45.184,45.2244,45.1666,45.1955,153500.0
2007-08-07 09:45:00,78.22,78.27,78.17,78.2,89600.0,45.2071,45.236,45.1782,45.1955,89600.0
2007-08-07 09:50:00,78.22,78.3,78.21,78.27,77500.0,45.2071,45.2533,45.2013,45.236,77500.0
2007-08-07 09:55:00,78.27,78.35,78.27,78.34,73400.0,45.236,45.2822,45.236,45.2764,73400.0
2007-08-07 10:00:00,78.33,78.42,78.31,78.4,84000.0,45.2707,45.3227,45.2591,45.3111,84000.0
2007-08-07 10:05:00,78.37,78.44,78.37,78.41,60600.0,45.2938,45.3342,45.2938,45.3169,60600.0
2007-08-07 10:10:00,78.41,78.44,78.35,78.35,155600.0,45.3169,45.3342,45.2822,45.2822,155600.0
2007-08-07 10:15:00,78.36,78.46,78.36,78.36,60700.0,45.288,45.3458,45.288,45.288,60700.0
2007-08-07 10:20:00,78.36,78.42,78.31,78.32,78800.0,45.288,45.3227,45.2591,45.2649,78800.0
2007-08-07 10:25:00,78.32,78.35,78.25,78.3,62600.0,45.2649,45.2822,45.2244,45.2533,62600.0
2007-08-07 10:30:00,78.27,78.35,78.23,78.35,42900.0,45.236,45.2822,45.2129,45.2822,42900.0
2007-08-07 10:35:00,78.34,78.35,78.24,78.27,28200.0,45.2764,45.2822,45.2186,45.236,28200.0
2007-08-07 10:40:00,78.26,78.3,78.23,78.28,47600.0,45.2302,45.2533,45.2129,45.2418,47600.0
2007-08-07 10:45:00,78.28,78.39,78.27,78.36,38600.0,45.2418,45.3053,45.236,45.288,38600.0
2007-08-07 10:50:00,78.36,78.43,78.36,78.38,34500.0,45.288,45.3285,45.288,45.2996,34500.0
2007-08-07 10:55:00,78.39,78.42,78.37,78.4,77400.0,45.3053,45.3227,45.2938,45.3111,77400.0
2007-08-07 11:00:00,78.41,78.49,78.38,78.49,54500.0,45.3169,45.3631,45.2996,45.3631,54500.0
2007-08-07 11:05:00,78.48,78.5,78.4,78.43,65100.0,45.3573,45.3689,45.3111,45.3285,65100.0
2007-08-07 11:10:00,78.46,78.51,78.42,78.44,56500.0,45.3458,45.3747,45.3227,45.3342,56500.0
2007-08-07 11:15:00,78.45,78.52,78.41,78.5,41800.0,45.34,45.3805,45.3169,45.3689,41800.0
2007-08-07 11:20:00,78.51,78.55,78.45,78.53,38300.0,45.3747,45.3978,45.34,45.3862,38300.0
2007-08-07 11:25:00,78.55,78.57,78.53,78.56,34300.0,45.3978,45.4094,45.3862,45.4036,34300.0
2007-08-07 11:30:00,78.56,78.68,78.56,78.61,84700.0,45.4036,45.4729,45.4036,45.4325,84700.0
2007-08-07 11:35:00,78.61,78.63,78.54,78.54,29200.0,45.4325,45.444,45.392,45.392,29200.0
2007-08-07 11:40:00,78.55,78.63,78.51,78.63,74900.0,45.3978,45.444,45.3747,45.444,74900.0
2007-08-07 11:45:00,78.62,78.77,78.59,78.77,59700.0,45.4383,45.525,45.4209,45.525,59700.0
2007-08-07 11:50:00,78.75,78.78,78.71,78.78,85200.0,45.5134,45.5307,45.4903,45.5307,85200.0
2007-08-07 11:55:00,78.78,78.8,78.72,78.77,73600.0,45.5307,45.5423,45.4961,45.525,73600.0
2007-08-07 12:00:00,78.78,78.87,78.73,78.87,27100.0,45.5307,45.5827,45.5018,45.5827,27100.0
2007-08-07 12:05:00,78.86,79.08,78.86,79.05,380800.0,45.577,45.7041,45.577,45.6868,380800.0
2007-08-07 12:10:00,79.04,79.07,78.99,79.02,168300.0,45.681,45.6983,45.6521,45.6694,168300.0
2007-08-07 12:15:00,79.02,79.04,78.95,79.03,27400.0,45.6694,45.681,45.629,45.6752,27400.0
2007-08-07 12:20:00,79.02,79.03,78.95,79.0,52000.0,45.6694,45.6752,45.629,45.6579,52000.0
2007-08-07 12:25:00,78.99,79.0,78.95,78.97,79700.0,45.6521,45.6579,45.629,45.6405,79700.0
2007-08-07 12:30:00,79.0,79.07,78.97,79.03,46600.0,45.6579,45.6983,45.6405,45.6752,46600.0
2007-08-07 12:35:00,79.03,79.07,78.95,79.0,47500.0,45.6752,45.6983,45.629,45.6579,47500.0
2007-08-07 12:40:00,79.0,79.01,78.9,78.9,18900.0,45.6579,45.6637,45.6001,45.6001,18900.0
2007-08-07 12:45:00,78.9,78.94,78.9,78.93,27600.0,45.6001,45.6232,45.6001,45.6174,27600.0
2007-08-07 12:50:00,78.91,78.94,78.87,78.9,46800.0,45.6059,45.6232,45.5827,45.6001,46800.0
2007-08-07 12:55:00,78.9,78.94,78.86,78.89,19500.0,45.6001,45.6232,45.577,45.5943,19500.0
2007-08-07 13:00:00,78.88,78.95,78.88,78.94,16500.0,45.5885,45.629,45.5885,45.6232,16500.0
2007-08-07 13:05:00,78.96,79.01,78.9,79.01,20800.0,45.6348,45.6637,45.6001,45.6637,20800.0
2007-08-07 13:10:00,79.02,79.02,78.87,78.92,48900.0,45.6694,45.6694,45.5827,45.6116,48900.0
2007-08-07 13:15:00,78.92,79.02,78.92,78.95,21700.0,45.6116,45.6694,45.6116,45.629,21700.0
2007-08-07 13:20:00,78.95,79.02,78.91,78.96,24800.0,45.629,45.6694,45.6059,45.6348,24800.0
2007-08-07 13:25:00,78.96,79.0,78.93,78.99,17100.0,45.6348,45.6579,45.6174,45.6521,17100.0
2007-08-07 13:30:00,78.98,79.01,78.94,78.94,28000.0,45.6463,45.6637,45.6232,45.6232,28000.0
2007-08-07 13:35:00,78.94,78.97,78.9,78.93,23300.0,45.6232,45.6405,45.6001,45.6174,23300.0
2007-08-07 13:40:00,78.94,78.98,78.92,78.95,31900.0,45.6232,45.6463,45.6116,45.629,31900.0
2007-08-07 13:45:00,78.95,79.05,78.92,79.05,39300.0,45.629,45.6868,45.6116,45.6868,39300.0
2007-08-07 13:50:00,79.04,79.07,78.98,79.03,103400.0,45.681,45.6983,45.6463,45.6752,103400.0
2007-08-07 13:55:00,79.03,79.05,78.94,79.01,31800.0,45.6752,45.6868,45.6232,45.6637,31800.0
2007-08-07 14:00:00,79.01,79.03,78.95,78.96,24200.0,45.6637,45.6752,45.629,45.6348,24200.0
2007-08-07 14:05:00,78.95,79.05,78.95,79.0,58200.0,45.629,45.6868,45.629,45.6579,58200.0
2007-08-07 14:10:00,79.03,79.15,78.79,78.81,108100.0,45.6752,45.7446,45.5365,45.5481,108100.0
2007-08-07 14:15:00,78.81,78.87,78.5,78.5,151200.0,45.5481,45.5827,45.3689,45.3689,151200.0
2007-08-07 14:20:00,78.5,78.79,78.5,78.66,99600.0,45.3689,45.5365,45.3689,45.4614,99600.0
2007-08-07 14:25:00,78.66,78.91,78.56,78.58,127800.0,45.4614,45.6059,45.4036,45.4151,127800.0
2007-08-07 14:30:00,78.53,79.24,78.35,78.47,583300.0,45.3862,45.7966,45.2822,45.3516,583300.0
2007-08-07 14:35:00,78.48,78.73,78.38,78.52,313700.0,45.3573,45.5018,45.2996,45.3805,313700.0
2007-08-07 14:40:00,78.49,78.72,78.45,78.68,86700.0,45.3631,45.4961,45.34,45.4729,86700.0
2007-08-07 14:45:00,78.68,78.85,78.59,78.85,77600.0,45.4729,45.5712,45.4209,45.5712,77600.0
2007-08-07 14:50:00,78.85,78.94,78.63,78.69,104000.0,45.5712,45.6232,45.444,45.4787,104000.0
2007-08-07 14:55:00,78.74,79.04,78.66,79.04,152700.0,45.5076,45.681,45.4614,45.681,152700.0
2007-08-07 15:00:00,79.05,79.34,79.05,79.26,701100.0,45.6868,45.8544,45.6868,45.8081,701100.0
2007-08-07 15:05:00,79.26,79.36,79.14,79.2,124800.0,45.8081,45.8659,45.7388,45.7735,124800.0
2007-08-07 15:10:00,79.14,79.2,79.07,79.1,132900.0,45.7388,45.7735,45.6983,45.7157,132900.0
2007-08-07 15:15:00,79.13,79.3,79.09,79.17,69500.0,45.733,45.8313,45.7099,45.7561,69500.0
2007-08-07 15:20:00,79.18,79.22,79.02,79.11,98700.0,45.7619,45.785,45.6694,45.7215,98700.0
2007-08-07 15:25:00,79.11,79.21,79.05,79.18,74100.0,45.7215,45.7792,45.6868,45.7619,74100.0
2007-08-07 15:30:00,79.19,79.33,79.17,79.31,93700.0,45.7677,45.8486,45.7561,45.837,93700.0
2007-08-07 15:35:00,79.31,79.41,79.31,79.34,135400.0,45.837,45.8948,45.837,45.8544,135400.0
2007-08-07 15:40:00,79.36,79.42,79.25,79.29,889300.0,45.8659,45.9006,45.8024,45.8255,889300.0
2007-08-07 15:45:00,79.28,79.29,79.07,79.08,103200.0,45.8197,45.8255,45.6983,45.7041,103200.0
2007-08-07 15:50:00,79.08,79.17,79.0,79.0,104100.0,45.7041,45.7561,45.6579,45.6579,104100.0
2007-08-07 15:55:00,79.01,79.13,78.99,79.13,136600.0,45.6637,45.733,45.6521,45.733,136600.0
2007-08-08 09:30:00,79.75,79.78,79.68,79.76,92400.0,46.0913,46.1087,46.0509,46.0971,92400.0
2007-08-08 09:35:00,79.78,79.85,79.67,79.77,109000.0,46.1087,46.1491,46.0451,46.1029,109000.0
2007-08-08 09:40:00,79.8,79.9,79.8,79.89,37500.0,46.1202,46.178,46.1202,46.1723,37500.0
2007-08-08 09:45:00,79.89,79.9,79.82,79.84,151200.0,46.1723,46.178,46.1318,46.1434,151200.0
2007-08-08 09:50:00,79.85,79.92,79.85,79.89,39200.0,46.1491,46.1896,46.1491,46.1723,39200.0
2007-08-08 09:55:00,79.91,79.92,79.82,79.87,28700.0,46.1838,46.1896,46.1318,46.1607,28700.0
2007-08-08 10:00:00,79.86,79.95,79.86,79.92,85000.0,46.1549,46.2069,46.1549,46.1896,85000.0
2007-08-08 10:05:00,79.9,79.92,79.84,79.89,52400.0,46.178,46.1896,46.1434,46.1723,52400.0
2007-08-08 10:10:00,79.91,79.95,79.85,79.88,83500.0,46.1838,46.2069,46.1491,46.1665,83500.0
2007-08-08 10:15:00,79.88,80.04,79.86,80.02,127200.0,46.1665,46.2589,46.1549,46.2474,127200.0
2007-08-08 10:20:00,80.01,80.19,79.99,80.17,326700.0,46.2416,46.3456,46.23,46.3341,326700.0
2007-08-08 10:25:00,80.16,80.16,80.05,80.08,45600.0,46.3283,46.3283,46.2647,46.2821,45600.0
2007-08-08 10:30:00,80.1,80.21,80.09,80.16,334100.0,46.2936,46.3572,46.2878,46.3283,334100.0
2007-08-08 10:35:00,80.17,80.23,80.13,80.23,73500.0,46.3341,46.3688,46.311,46.3688,73500.0
2007-08-08 10:40:00,80.23,80.33,80.19,80.29,178100.0,46.3688,46.4266,46.3456,46.4034,178100.0
2007-08-08 10:45:00,80.29,80.33,80.27,80.29,83400.0,46.4034,46.4266,46.3919,46.4034,83400.0
2007-08-08 10:50:00,80.31,80.33,80.25,80.27,67500.0,46.415,46.4266,46.3803,46.3919,67500.0
2007-08-08 10:55:00,80.28,80.44,80.25,80.42,112200.0,46.3977,46.4901,46.3803,46.4786,112200.0
2007-08-08 11:00:00,80.42,80.45,80.31,80.31,124500.0,46.4786,46.4959,46.415,46.415,124500.0
2007-08-08 11:05:00,80.33,80.36,80.31,80.34,42400.0,46.4266,46.4439,46.415,46.4323,42400.0
2007-08-08 11:10:00,80.35,80.37,80.33,80.36,48900.0,46.4381,46.4497,46.4266,46.4439,48900.0
2007-08-08 11:15:00,80.35,80.36,80.26,80.27,56000.0,46.4381,46.4439,46.3861,46.3919,56000.0
2007-08-08 11:20:00,80.27,80.31,80.2,80.3,55200.0,46.3919,46.415,46.3514,46.4092,55200.0
2007-08-08 11:25:00,80.3,80.35,80.29,80.3,38300.0,46.4092,46.4381,46.4034,46.4092,38300.0
2007-08-08 11:30:00,80.28,80.3,80.23,80.27,82800.0,46.3977,46.4092,46.3688,46.3919,82800.0
2007-08-08 11:35:00,80.26,80.28,80.22,80.28,34200.0,46.3861,46.3977,46.363,46.3977,34200.0
2007-08-08 11:40:00,80.27,80.3,80.13,80.21,94700.0,46.3919,46.4092,46.311,46.3572,94700.0
2007-08-08 11:45:00,80.22,80.25,80.18,80.22,62300.0,46.363,46.3803,46.3399,46.363,62300.0
2007-08-08 11:50:00,80.22,80.22,80.09,80.12,53600.0,46.363,46.363,46.2878,46.3052,53600.0
2007-08-08 11:55:00,80.14,80.14,80.08,80.1,32800.0,46.3167,46.3167,46.2821,46.2936,32800.0
2007-08-08 12:00:00,80.1,80.1,80.01,80.03,25200.0,46.2936,46.2936,46.2416,46.2532,25200.0
2007-08-08 12:05:00,80.04,80.08,80.02,80.06,49600.0,46.2589,46.2821,46.2474,46.2705,49600.0
2007-08-08 12:10:00,80.05,80.06,79.95,80.04,47500.0,46.2647,46.2705,46.2069,46.2589,47500.0
2007-08-08 12:15:00,80.01,80.03,79.97,80.03,15600.0,46.2416,46.2532,46.2185,46.2532,15600.0
2007-08-08 12:20:00,80.03,80.12,80.0,80.05,55700.0,46.2532,46.3052,46.2358,46.2647,55700.0
2007-08-08 12:25:00,80.04,80.05,79.95,80.02,25300.0,46.2589,46.2647,46.2069,46.2474,25300.0
2007-08-08 12:30:00,80.04,80.12,80.04,80.07,49000.0,46.2589,46.3052,46.2589,46.2763,49000.0
2007-08-08 12:35:00,80.09,80.15,80.07,80.15,211100.0,46.2878,46.3225,46.2763,46.3225,211100.0
2007-08-08 12:40:00,80.14,80.17,80.14,80.15,21900.0,46.3167,46.3341,46.3167,46.3225,21900.0
2007-08-08 12:45:00,80.14,80.22,80.14,80.18,29300.0,46.3167,46.363,46.3167,46.3399,29300.0
2007-08-08 12:50:00,80.18,80.21,80.11,80.14,11700.0,46.3399,46.3572,46.2994,46.3167,11700.0
2007-08-08 12:55:00,80.14,80.19,80.13,80.17,22500.0,46.3167,46.3456,46.311,46.3341,22500.0
2007-08-08 13:00:00,80.15,80.17,80.14,80.15,10000.0,46.3225,46.3341,46.3167,46.3225,10000.0
2007-08-08 13:05:00,80.14,80.22,80.14,80.2,24900.0,46.3167,46.363,46.3167,46.3514,24900.0
2007-08-08 13:10:00,80.19,80.3,80.12,80.27,25000.0,46.3456,46.4092,46.3052,46.3919,25000.0
2007-08-08 13:15:00,80.26,80.28,80.23,80.26,29000.0,46.3861,46.3977,46.3688,46.3861,29000.0
2007-08-08 13:20:00,80.25,80.27,80.18,80.2,32600.0,46.3803,46.3919,46.3399,46.3514,32600.0
2007-08-08 13:25:00,80.19,80.3,80.18,80.28,108700.0,46.3456,46.4092,46.3399,46.3977,108700.0
2007-08-08 13:30:00,80.3,80.38,80.21,80.37,190100.0,46.4092,46.4554,46.3572,46.4497,190100.0
2007-08-08 13:35:00,80.38,80.42,80.35,80.39,234200.0,46.4554,46.4786,46.4381,46.4612,234200.0
2007-08-08 13:40:00,80.37,80.41,80.35,80.38,165200.0,46.4497,46.4728,46.4381,46.4554,165200.0
2007-08-08 13:45:00,80.37,80.49,80.36,80.44,61300.0,46.4497,46.519,46.4439,46.4901,61300.0
2007-08-08 13:50:00,80.44,80.44,80.36,80.42,53200.0,46.4901,46.4901,46.4439,46.4786,53200.0
2007-08-08 13:55:00,80.41,80.44,80.36,80.42,22800.0,46.4728,46.4901,46.4439,46.4786,22800.0
2007-08-08 14:00:00,80.43,80.44,80.35,80.41,53500.0,46.4843,46.4901,46.4381,46.4728,53500.0
2007-08-08 14:05:00,80.39,80.43,80.33,80.37,37500.0,46.4612,46.4843,46.4266,46.4497,37500.0
2007-08-08 14:10:00,80.37,80.53,80.3,80.52,69700.0,46.4497,46.5421,46.4092,46.5364,69700.0
2007-08-08 14:15:00,80.51,80.53,80.48,80.48,25100.0,46.5306,46.5421,46.5132,46.5132,25100.0
2007-08-08 14:20:00,80.49,80.55,80.48,80.55,68400.0,46.519,46.5537,46.5132,46.5537,68400.0
2007-08-08 14:25:00,80.55,80.68,80.54,80.59,165400.0,46.5537,46.6288,46.5479,46.5768,165400.0
2007-08-08 14:30:00,80.58,80.6,80.44,80.51,240700.0,46.571,46.5826,46.4901,46.5306,240700.0
2007-08-08 14:35:00,80.52,80.54,80.43,80.43,116300.0,46.5364,46.5479,46.4843,46.4843,116300.0
2007-08-08 14:40:00,80.43,80.46,80.35,80.39,144800.0,46.4843,46.5017,46.4381,46.4612,144800.0
2007-08-08 14:45:00,80.38,80.42,80.31,80.35,83800.0,46.4554,46.4786,46.415,46.4381,83800.0
2007-08-08 14:50:00,80.34,80.38,80.26,80.33,68800.0,46.4323,46.4554,46.3861,46.4266,68800.0
2007-08-08 14:55:00,80.33,80.35,80.23,80.25,89100.0,46.4266,46.4381,46.3688,46.3803,89100.0
2007-08-08 15:00:00,80.25,80.32,80.18,80.2,39100.0,46.3803,46.4208,46.3399,46.3514,39100.0
2007-08-08 15:05:00,80.19,80.26,80.08,80.08,137300.0,46.3456,46.3861,46.2821,46.2821,137300.0
2007-08-08 15:10:00,80.09,80.15,80.0,80.07,129100.0,46.2878,46.3225,46.2358,46.2763,129100.0
2007-08-08 15:15:00,80.08,80.16,79.93,80.06,105500.0,46.2821,46.3283,46.1954,46.2705,105500.0
2007-08-08 15:20:00,80.06,80.15,79.93,79.94,143300.0,46.2705,46.3225,46.1954,46.2012,143300.0
2007-08-08 15:25:00,79.94,79.95,79.75,79.85,105300.0,46.2012,46.2069,46.0913,46.1491,105300.0
2007-08-08 15:30:00,79.86,79.88,79.69,79.84,122700.0,46.1549,46.1665,46.0567,46.1434,122700.0
2007-08-08 15:35:00,79.82,80.03,79.74,79.96,210700.0,46.1318,46.2532,46.0856,46.2127,210700.0
2007-08-08 15:40:00,79.97,80.0,79.78,79.9,1127900.0,46.2185,46.2358,46.1087,46.178,1127900.0
2007-08-08 15:45:00,79.92,80.05,79.91,79.99,111400.0,46.1896,46.2647,46.1838,46.23,111400.0
2007-08-08 15:50:00,80.01,80.23,79.95,80.16,308600.0,46.2416,46.3688,46.2069,46.3283,308600.0
2007-08-08 15:55:00,80.17,80.22,80.1,80.22,113400.0,46.3341,46.363,46.2936,46.363,113400.0
2007-08-09 09:30:00,78.02,78.33,78.02,78.06,120800.0,45.0915,45.2707,45.0915,45.1146,120800.0
2007-08-09 09:35:00,78.03,78.24,78.02,78.21,105600.0,45.0973,45.2186,45.0915,45.2013,105600.0
2007-08-09 09:40:00,78.22,78.44,78.22,78.32,136800.0,45.2071,45.3342,45.2071,45.2649,136800.0
2007-08-09 09:45:00,78.33,78.48,78.27,78.44,116100.0,45.2707,45.3573,45.236,45.3342,116100.0
2007-08-09 09:50:00,78.43,78.5,78.4,78.48,140200.0,45.3285,45.3689,45.3111,45.3573,140200.0
2007-08-09 09:55:00,78.48,78.49,78.31,78.4,85900.0,45.3573,45.3631,45.2591,45.3111,85900.0
2007-08-09 10:00:00,78.41,78.56,78.37,78.48,119100.0,45.3169,45.4036,45.2938,45.3573,119100.0
2007-08-09 10:05:00,78.47,78.52,78.34,78.36,99200.0,45.3516,45.3805,45.2764,45.288,99200.0
2007-08-09 10:10:00,78.36,78.5,78.35,78.49,52300.0,45.288,45.3689,45.2822,45.3631,52300.0
2007-08-09 10:15:00,78.48,78.66,78.48,78.59,167300.0,45.3573,45.4614,45.3573,45.4209,167300.0
2007-08-09 10:20:00,78.58,78.61,78.5,78.6,102000.0,45.4151,45.4325,45.3689,45.4267,102000.0
2007-08-09 10:25:00,78.62,78.72,78.54,78.7,83500.0,45.4383,45.4961,45.392,45.4845,83500.0
2007-08-09 10:30:00,78.71,78.95,78.66,78.89,243600.0,45.4903,45.629,45.4614,45.5943,243600.0
2007-08-09 10:35:00,78.89,78.95,78.68,78.71,275900.0,45.5943,45.629,45.4729,45.4903,275900.0
2007-08-09 10:40:00,78.71,78.76,78.62,78.7,93400.0,45.4903,45.5192,45.4383,45.4845,93400.0
2007-08-09 10:45:00,78.7,78.7,78.52,78.62,90800.0,45.4845,45.4845,45.3805,45.4383,90800.0
2007-08-09 10:50:00,78.62,78.7,78.51,78.68,125800.0,45.4383,45.4845,45.3747,45.4729,125800.0
2007-08-09 10:55:00,78.69,78.71,78.49,78.6,148000.0,45.4787,45.4903,45.3631,45.4267,148000.0
2007-08-09 11:00:00,78.61,78.75,78.58,78.68,129600.0,45.4325,45.5134,45.4151,45.4729,129600.0
2007-08-09 11:05:00,78.67,78.8,78.62,78.73,96400.0,45.4672,45.5423,45.4383,45.5018,96400.0
2007-08-09 11:10:00,78.73,78.82,78.69,78.82,145900.0,45.5018,45.5538,45.4787,45.5538,145900.0
2007-08-09 11:15:00,78.76,78.8,78.65,78.67,105200.0,45.5192,45.5423,45.4556,45.4672,105200.0
2007-08-09 11:20:00,78.66,78.7,78.61,78.65,65000.0,45.4614,45.4845,45.4325,45.4556,65000.0
2007-08-09 11:25:00,78.64,78.66,78.54,78.56,43200.0,45.4498,45.4614,45.392,45.4036,43200.0
2007-08-09 11:30:00,78.56,78.71,78.56,78.66,78400.0,45.4036,45.4903,45.4036,45.4614,78400.0
2007-08-09 11:35:00,78.63,78.66,78.52,78.52,134600.0,45.444,45.4614,45.3805,45.3805,134600.0
2007-08-09 11:40:00,78.53,78.56,78.5,78.5,40100.0,45.3862,45.4036,45.3689,45.3689,40100.0
2007-08-09 11:45:00,78.51,78.51,78.4,78.42,102000.0,45.3747,45.3747,45.3111,45.3227,102000.0
2007-08-09 11:50:00,78.44,78.46,78.36,78.42,167000.0,45.3342,45.3458,45.288,45.3227,167000.0
2007-08-09 11:55:00,78.43,78.56,78.38,78.55,71300.0,45.3285,45.4036,45.2996,45.3978,71300.0
2007-08-09 12:00:00,78.53,78.56,78.42,78.46,44800.0,45.3862,45.4036,45.3227,45.3458,44800.0
2007-08-09 12:05:00,78.48,78.49,78.34,78.44,89400.0,45.3573,45.3631,45.2764,45.3342,89400.0
2007-08-09 12:10:00,78.43,78.5,78.36,78.49,74800.0,45.3285,45.3689,45.288,45.3631,74800.0
2007-08-09 12:15:00,78.5,78.55,78.47,78.52,45100.0,45.3689,45.3978,45.3516,45.3805,45100.0
2007-08-09 12:20:00,78.52,78.54,78.41,78.46,55300.0,45.3805,45.392,45.3169,45.3458,55300.0
2007-08-09 12:25:00,78.45,78.57,78.41,78.54,28100.0,45.34,45.4094,45.3169,45.392,28100.0
2007-08-09 12:30:00,78.49,78.49,78.4,78.41,70000.0,45.3631,45.3631,45.3111,45.3169,70000.0
2007-08-09 12:35:00,78.41,78.42,78.28,78.28,17300.0,45.3169,45.3227,45.2418,45.2418,17300.0
2007-08-09 12:40:00,78.28,78.32,78.22,78.3,113300.0,45.2418,45.2649,45.2071,45.2533,113300.0
2007-08-09 12:45:00,78.3,78.34,78.27,78.27,31400.0,45.2533,45.2764,45.236,45.236,31400.0
2007-08-09 12:50:00,78.25,78.31,78.23,78.24,95500.0,45.2244,45.2591,45.2129,45.2186,95500.0
2007-08-09 12:55:00,78.23,78.39,78.22,78.32,78400.0,45.2129,45.3053,45.2071,45.2649,78400.0
2007-08-09 13:00:00,78.27,78.33,78.18,78.19,85600.0,45.236,45.2707,45.184,45.1897,85600.0
2007-08-09 13:05:00,78.19,78.24,78.11,78.24,64600.0,45.1897,45.2186,45.1435,45.2186,64600.0
2007-08-09 13:10:00,78.24,78.24,78.05,78.05,90300.0,45.2186,45.2186,45.1088,45.1088,90300.0
2007-08-09 13:15:00,78.06,78.21,78.02,78.03,238100.0,45.1146,45.2013,45.0915,45.0973,238100.0
2007-08-09 13:20:00,78.02,78.18,78.02,78.16,60900.0,45.0915,45.184,45.0915,45.1724,60900.0
2007-08-09 13:25:00,78.15,78.18,78.1,78.1,64000.0,45.1666,45.184,45.1377,45.1377,64000.0
2007-08-09 13:30:00,78.13,78.27,78.1,78.23,67400.0,45.1551,45.236,45.1377,45.2129,67400.0
2007-08-09 13:35:00,78.2,78.25,78.15,78.22,55100.0,45.1955,45.2244,45.1666,45.2071,55100.0
2007-08-09 13:40:00,78.23,78.23,78.11,78.2,22600.0,45.2129,45.2129,45.1435,45.1955,22600.0
2007-08-09 13:45:00,78.23,78.33,78.2,78.26,59600.0,45.2129,45.2707,45.1955,45.2302,59600.0
2007-08-09 13:50:00,78.26,78.27,78.22,78.25,29500.0,45.2302,45.236,45.2071,45.2244,29500.0
2007-08-09 13:55:00,78.25,78.34,78.24,78.27,33800.0,45.2244,45.2764,45.2186,45.236,33800.0
2007-08-09 14:00:00,78.27,78.27,78.15,78.16,54600.0,45.236,45.236,45.1666,45.1724,54600.0
2007-08-09 14:05:00,78.17,78.25,78.11,78.17,85800.0,45.1782,45.2244,45.1435,45.1782,85800.0
2007-08-09 14:10:00,78.15,78.2,78.12,78.2,64200.0,45.1666,45.1955,45.1493,45.1955,64200.0
2007-08-09 14:15:00,78.2,78.24,78.1,78.24,87900.0,45.1955,45.2186,45.1377,45.2186,87900.0
2007-08-09 14:20:00,78.26,78.31,78.2,78.21,43100.0,45.2302,45.2591,45.1955,45.2013,43100.0
2007-08-09 14:25:00,78.22,78.23,78.1,78.12,93500.0,45.2071,45.2129,45.1377,45.1493,93500.0
2007-08-09 14:30:00,78.12,78.18,78.0,78.0,132500.0,45.1493,45.184,45.0799,45.0799,132500.0
2007-08-09 14:35:00,78.0,78.08,77.96,78.06,71600.0,45.0799,45.1262,45.0568,45.1146,71600.0
2007-08-09 14:40:00,78.05,78.19,77.95,78.18,67900.0,45.1088,45.1897,45.051,45.184,67900.0
2007-08-09 14:45:00,78.21,78.23,78.05,78.06,60800.0,45.2013,45.2129,45.1088,45.1146,60800.0
2007-08-09 14:50:00,78.06,78.08,77.97,78.02,79400.0,45.1146,45.1262,45.0626,45.0915,79400.0
2007-08-09 14:55:00,78.02,78.14,77.95,77.98,106000.0,45.0915,45.1608,45.051,45.0684,106000.0
2007-08-09 15:00:00,77.99,78.14,77.88,77.88,111200.0,45.0742,45.1608,45.0106,45.0106,111200.0
2007-08-09 15:05:00,77.88,77.99,77.83,77.98,85400.0,45.0106,45.0742,44.9817,45.0684,85400.0
2007-08-09 15:10:00,77.94,78.06,77.94,78.03,47500.0,45.0453,45.1146,45.0453,45.0973,47500.0
2007-08-09 15:15:00,78.03,78.19,78.03,78.1,117200.0,45.0973,45.1897,45.0973,45.1377,117200.0
2007-08-09 15:20:00,78.1,78.14,78.01,78.09,131100.0,45.1377,45.1608,45.0857,45.1319,131100.0
2007-08-09 15:25:00,78.07,78.12,77.96,78.05,183800.0,45.1204,45.1493,45.0568,45.1088,183800.0
2007-08-09 15:30:00,78.05,78.16,78.02,78.05,236800.0,45.1088,45.1724,45.0915,45.1088,236800.0
2007-08-09 15:35:00,78.06,78.11,77.93,78.01,253700.0,45.1146,45.1435,45.0395,45.0857,253700.0
2007-08-09 15:40:00,78.02,78.21,77.96,78.15,165800.0,45.0915,45.2013,45.0568,45.1666,165800.0
2007-08-09 15:45:00,78.15,78.17,78.03,78.13,180600.0,45.1666,45.1782,45.0973,45.1551,180600.0
2007-08-09 15:50:00,78.15,78.15,77.95,78.04,524000.0,45.1666,45.1666,45.051,45.1031,524000.0
2007-08-09 15:55:00,78.03,78.06,77.93,77.96,206700.0,45.0973,45.1146,45.0395,45.0568,206700.0
2007-08-10 09:30:00,76.3,76.57,76.3,76.46,509200.0,44.0974,44.2535,44.0974,44.1899,509200.0
2007-08-10 09:35:00,76.5,76.52,76.15,76.35,252900.0,44.213,44.2246,44.0107,44.1263,252900.0
2007-08-10 09:40:00,76.28,76.33,76.21,76.33,140000.0,44.0859,44.1148,44.0454,44.1148,140000.0
2007-08-10 09:45:00,76.33,76.45,76.0,76.34,318600.0,44.1148,44.1841,43.924,44.1205,318600.0
2007-08-10 09:50:00,76.36,76.56,76.34,76.55,178500.0,44.1321,44.2477,44.1205,44.2419,178500.0
2007-08-10 09:55:00,76.55,76.66,76.52,76.61,161300.0,44.2419,44.3055,44.2246,44.2766,161300.0
2007-08-10 10:00:00,76.61,76.74,76.61,76.64,185300.0,44.2766,44.3517,44.2766,44.2939,185300.0
2007-08-10 10:05:00,76.62,76.67,76.51,76.56,110100.0,44.2824,44.3113,44.2188,44.2477,110100.0
2007-08-10 10:10:00,76.56,76.71,76.53,76.68,84600.0,44.2477,44.3344,44.2303,44.317,84600.0
2007-08-10 10:15:00,76.68,76.72,76.6,76.62,70100.0,44.317,44.3402,44.2708,44.2824,70100.0
2007-08-10 10:20:00,76.6,76.67,76.52,76.52,62400.0,44.2708,44.3113,44.2246,44.2246,62400.0
2007-08-10 10:25:00,76.53,76.56,76.41,76.42,179000.0,44.2303,44.2477,44.161,44.1668,179000.0
2007-08-10 10:30:00,76.43,76.48,76.29,76.3,137100.0,44.1726,44.2015,44.0916,44.0974,137100.0
2007-08-10 10:35:00,76.31,76.36,76.17,76.19,87000.0,44.1032,44.1321,44.0223,44.0338,87000.0
2007-08-10 10:40:00,76.19,76.33,76.16,76.31,266700.0,44.0338,44.1148,44.0165,44.1032,266700.0
2007-08-10 10:45:00,76.31,76.34,76.18,76.18,92900.0,44.1032,44.1205,44.0281,44.0281,92900.0
2007-08-10 10:50:00,76.18,76.29,76.06,76.25,116800.0,44.0281,44.0916,43.9587,44.0685,116800.0
2007-08-10 10:55:00,76.26,76.34,76.16,76.26,75500.0,44.0743,44.1205,44.0165,44.0743,75500.0
2007-08-10 11:00:00,76.25,76.44,76.22,76.43,131300.0,44.0685,44.1783,44.0512,44.1726,131300.0
2007-08-10 11:05:00,76.44,76.6,76.4,76.48,264100.0,44.1783,44.2708,44.1552,44.2015,264100.0
2007-08-10 11:10:00,76.5,76.66,76.47,76.66,194400.0,44.213,44.3055,44.1957,44.3055,194400.0
2007-08-10 11:15:00,76.5,76.68,76.5,76.56,242900.0,44.213,44.317,44.213,44.2477,242900.0
2007-08-10 11:20:00,76.55,76.65,76.39,76.49,749100.0,44.2419,44.2997,44.1494,44.2072,749100.0
2007-08-10 11:25:00,76.48,76.5,76.38,76.38,86100.0,44.2015,44.213,44.1437,44.1437,86100.0
2007-08-10 11:30:00,76.39,76.4,76.28,76.35,114600.0,44.1494,44.1552,44.0859,44.1263,114600.0
2007-08-10 11:35:00,76.36,76.46,76.16,76.18,212800.0,44.1321,44.1899,44.0165,44.0281,212800.0
2007-08-10 11:40:00,76.19,76.38,76.18,76.34,43800.0,44.0338,44.1437,44.0281,44.1205,43800.0
2007-08-10 11:45:00,76.3,76.48,76.28,76.48,37900.0,44.0974,44.2015,44.0859,44.2015,37900.0
2007-08-10 11:50:00,76.49,76.53,76.42,76.46,275800.0,44.2072,44.2303,44.1668,44.1899,275800.0
2007-08-10 11:55:00,76.46,76.7,76.4,76.67,152400.0,44.1899,44.3286,44.1552,44.3113,152400.0
2007-08-10 12:00:00,76.67,76.73,76.63,76.66,119500.0,44.3113,44.3459,44.2881,44.3055,119500.0
2007-08-10 12:05:00,76.69,76.89,76.68,76.77,375200.0,44.3228,44.4384,44.317,44.3691,375200.0
2007-08-10 12:10:00,76.78,76.86,76.71,76.79,119500.0,44.3748,44.4211,44.3344,44.3806,119500.0
2007-08-10 12:15:00,76.82,77.26,76.78,77.26,111000.0,44.398,44.6523,44.3748,44.6523,111000.0
2007-08-10 12:20:00,77.25,77.34,77.17,77.32,160500.0,44.6465,44.6985,44.6002,44.6869,160500.0
2007-08-10 12:25:00,77.32,77.33,77.02,77.06,115400.0,44.6869,44.6927,44.5135,44.5367,115400.0
2007-08-10 12:30:00,77.08,77.17,76.91,76.95,124500.0,44.5482,44.6002,44.45,44.4731,124500.0
2007-08-10 12:35:00,76.92,76.98,76.84,76.94,171900.0,44.4557,44.4904,44.4095,44.4673,171900.0
2007-08-10 12:40:00,76.97,76.97,76.77,76.81,44400.0,44.4846,44.4846,44.3691,44.3922,44400.0
2007-08-10 12:45:00,76.8,76.86,76.66,76.71,40900.0,44.3864,44.4211,44.3055,44.3344,40900.0
2007-08-10 12:50:00,76.75,76.88,76.72,76.83,101800.0,44.3575,44.4326,44.3402,44.4037,101800.0
2007-08-10 12:55:00,76.85,76.85,76.63,76.64,60700.0,44.4153,44.4153,44.2881,44.2939,60700.0
2007-08-10 13:00:00,76.66,76.75,76.64,76.72,42200.0,44.3055,44.3575,44.2939,44.3402,42200.0
2007-08-10 13:05:00,76.7,76.8,76.66,76.78,45900.0,44.3286,44.3864,44.3055,44.3748,45900.0
2007-08-10 13:10:00,76.79,76.88,76.73,76.8,41200.0,44.3806,44.4326,44.3459,44.3864,41200.0
2007-08-10 13:15:00,76.77,76.88,76.75,76.88,21300.0,44.3691,44.4326,44.3575,44.4326,21300.0
2007-08-10 13:20:00,76.9,77.05,76.88,77.0,57900.0,44.4442,44.5309,44.4326,44.502,57900.0
2007-08-10 13:25:00,77.0,77.0,76.73,76.78,36200.0,44.502,44.502,44.3459,44.3748,36200.0
2007-08-10 13:30:00,76.79,76.82,76.66,76.66,43300.0,44.3806,44.398,44.3055,44.3055,43300.0
2007-08-10 13:35:00,76.68,76.84,76.68,76.75,83700.0,44.317,44.4095,44.317,44.3575,83700.0
2007-08-10 13:40:00,76.73,76.81,76.71,76.76,18400.0,44.3459,44.3922,44.3344,44.3633,18400.0
2007-08-10 13:45:00,76.77,76.79,76.47,76.49,54000.0,44.3691,44.3806,44.1957,44.2072,54000.0
2007-08-10 13:50:00,76.46,76.59,76.41,76.45,54900.0,44.1899,44.265,44.161,44.1841,54900.0
2007-08-10 13:55:00,76.46,76.61,76.41,76.56,35600.0,44.1899,44.2766,44.161,44.2477,35600.0
2007-08-10 14:00:00,76.6,76.65,76.48,76.55,60400.0,44.2708,44.2997,44.2015,44.2419,60400.0
2007-08-10 14:05:00,76.54,76.78,76.48,76.77,43500.0,44.2361,44.3748,44.2015,44.3691,43500.0
2007-08-10 14:10:00,76.75,76.78,76.53,76.65,43400.0,44.3575,44.3748,44.2303,44.2997,43400.0
2007-08-10 14:15:00,76.64,76.79,76.62,76.76,26900.0,44.2939,44.3806,44.2824,44.3633,26900.0
2007-08-10 14:20:00,76.76,76.82,76.68,76.77,53700.0,44.3633,44.398,44.317,44.3691,53700.0
2007-08-10 14:25:00,76.76,76.79,76.65,76.65,129700.0,44.3633,44.3806,44.2997,44.2997,129700.0
2007-08-10 14:30:00,76.65,76.65,76.56,76.61,30100.0,44.2997,44.2997,44.2477,44.2766,30100.0
2007-08-10 14:35:00,76.62,76.65,76.53,76.55,30700.0,44.2824,44.2997,44.2303,44.2419,30700.0
2007-08-10 14:40:00,76.55,76.8,76.53,76.61,100100.0,44.2419,44.3864,44.2303,44.2766,100100.0
2007-08-10 14:45:00,76.6,76.77,76.6,76.67,36200.0,44.2708,44.3691,44.2708,44.3113,36200.0
2007-08-10 14:50:00,76.65,76.72,76.51,76.57,231900.0,44.2997,44.3402,44.2188,44.2535,231900.0
2007-08-10 14:55:00,76.6,76.65,76.48,76.57,72700.0,44.2708,44.2997,44.2015,44.2535,72700.0
2007-08-10 15:00:00,76.56,76.62,76.52,76.55,31700.0,44.2477,44.2824,44.2246,44.2419,31700.0
2007-08-10 15:05:00,76.59,76.71,76.56,76.71,50100.0,44.265,44.3344,44.2477,44.3344,50100.0
2007-08-10 15:10:00,76.71,76.71,76.63,76.66,97900.0,44.3344,44.3344,44.2881,44.3055,97900.0
2007-08-10 15:15:00,76.67,76.79,76.54,76.54,230800.0,44.3113,44.3806,44.2361,44.2361,230800.0
2007-08-10 15:20:00,76.54,76.73,76.53,76.71,50900.0,44.2361,44.3459,44.2303,44.3344,50900.0
2007-08-10 15:25:00,76.71,76.96,76.68,76.86,213700.0,44.3344,44.4789,44.317,44.4211,213700.0
2007-08-10 15:30:00,76.88,77.03,76.77,76.97,265200.0,44.4326,44.5193,44.3691,44.4846,265200.0
2007-08-10 15:35:00,76.97,77.11,76.87,76.95,243000.0,44.4846,44.5656,44.4269,44.4731,243000.0
2007-08-10 15:40:00,76.95,77.06,76.95,76.96,232000.0,44.4731,44.5367,44.4731,44.4789,232000.0
2007-08-10 15:45:00,76.94,77.08,76.93,77.0,167100.0,44.4673,44.5482,44.4615,44.502,167100.0
2007-08-10 15:50:00,77.0,77.13,76.98,77.07,163100.0,44.502,44.5771,44.4904,44.5424,163100.0
2007-08-10 15:55:00,77.07,77.09,76.79,76.85,244000.0,44.5424,44.554,44.3806,44.4153,244000.0
2007-08-13 09:30:00,77.77,77.77,77.56,77.56,214000.0,44.947,44.947,44.8256,44.8256,214000.0
2007-08-13 09:35:00,77.58,77.64,77.52,77.52,68600.0,44.8372,44.8719,44.8025,44.8025,68600.0
2007-08-13 09:40:00,77.52,77.57,77.44,77.5,128200.0,44.8025,44.8314,44.7563,44.791,128200.0
2007-08-13 09:45:00,77.5,77.54,77.47,77.5,92000.0,44.791,44.8141,44.7736,44.791,92000.0
2007-08-13 09:50:00,77.51,77.53,77.36,77.4,38000.0,44.7967,44.8083,44.71,44.7332,38000.0
2007-08-13 09:55:00,77.39,77.41,77.33,77.36,34900.0,44.7274,44.7389,44.6927,44.71,34900.0
2007-08-13 10:00:00,77.34,77.49,77.34,77.42,73500.0,44.6985,44.7852,44.6985,44.7447,73500.0
2007-08-13 10:05:00,77.45,77.47,77.38,77.39,47000.0,44.7621,44.7736,44.7216,44.7274,47000.0
2007-08-13 10:10:00,77.39,77.44,77.34,77.35,83100.0,44.7274,44.7563,44.6985,44.7043,83100.0
2007-08-13 10:15:00,77.34,77.49,77.34,77.42,61600.0,44.6985,44.7852,44.6985,44.7447,61600.0
2007-08-13 10:20:00,77.44,77.52,77.4,77.41,52000.0,44.7563,44.8025,44.7332,44.7389,52000.0
2007-08-13 10:25:00,77.46,77.53,77.45,77.53,19000.0,44.7678,44.8083,44.7621,44.8083,19000.0
2007-08-13 10:30:00,77.54,77.57,77.5,77.53,829500.0,44.8141,44.8314,44.791,44.8083,829500.0
2007-08-13 10:35:00,77.51,77.53,77.47,77.51,9300.0,44.7967,44.8083,44.7736,44.7967,9300.0
2007-08-13 10:40:00,77.51,77.53,77.45,77.46,32300.0,44.7967,44.8083,44.7621,44.7678,32300.0
2007-08-13 10:45:00,77.44,77.55,77.44,77.55,28600.0,44.7563,44.8199,44.7563,44.8199,28600.0
2007-08-13 10:50:00,77.56,77.57,77.41,77.41,65500.0,44.8256,44.8314,44.7389,44.7389,65500.0
2007-08-13 10:55:00,77.41,77.44,77.34,77.43,74500.0,44.7389,44.7563,44.6985,44.7505,74500.0
2007-08-13 11:00:00,77.45,77.45,77.35,77.37,65900.0,44.7621,44.7621,44.7043,44.7158,65900.0
2007-08-13 11:05:00,77.37,77.37,77.23,77.28,90900.0,44.7158,44.7158,44.6349,44.6638,90900.0
2007-08-13 11:10:00,77.28,77.39,77.28,77.36,43100.0,44.6638,44.7274,44.6638,44.71,43100.0
2007-08-13 11:15:00,77.37,77.4,77.3,77.39,33200.0,44.7158,44.7332,44.6754,44.7274,33200.0
2007-08-13 11:20:00,77.39,77.57,77.39,77.55,56600.0,44.7274,44.8314,44.7274,44.8199,56600.0
2007-08-13 11:25:00,77.54,77.63,77.52,77.6,78100.0,44.8141,44.8661,44.8025,44.8488,78100.0
2007-08-13 11:30:00,77.6,77.65,77.56,77.58,42000.0,44.8488,44.8777,44.8256,44.8372,42000.0
2007-08-13 11:35:00,77.6,77.61,77.48,77.52,31200.0,44.8488,44.8545,44.7794,44.8025,31200.0
2007-08-13 11:40:00,77.48,77.5,77.41,77.46,26600.0,44.7794,44.791,44.7389,44.7678,26600.0
2007-08-13 11:45:00,77.47,77.49,77.37,77.39,131800.0,44.7736,44.7852,44.7158,44.7274,131800.0
2007-08-13 11:50:00,77.41,77.43,77.36,77.42,23700.0,44.7389,44.7505,44.71,44.7447,23700.0
2007-08-13 11:55:00,77.43,77.49,77.37,77.46,116900.0,44.7505,44.7852,44.7158,44.7678,116900.0
2007-08-13 12:00:00,77.45,77.45,77.34,77.4,39700.0,44.7621,44.7621,44.6985,44.7332,39700.0
2007-08-13 12:05:00,77.42,77.44,77.35,77.44,79300.0,44.7447,44.7563,44.7043,44.7563,79300.0
2007-08-13 12:10:00,77.46,77.5,77.41,77.42,122800.0,44.7678,44.791,44.7389,44.7447,122800.0
2007-08-13 12:15:00,77.41,77.44,77.37,77.39,27100.0,44.7389,44.7563,44.7158,44.7274,27100.0
2007-08-13 12:20:00,77.39,77.39,77.26,77.27,36800.0,44.7274,44.7274,44.6523,44.658,36800.0
2007-08-13 12:25:00,77.28,77.3,77.23,77.25,44100.0,44.6638,44.6754,44.6349,44.6465,44100.0
2007-08-13 12:30:00,77.23,77.27,77.17,77.21,64200.0,44.6349,44.658,44.6002,44.6234,64200.0
2007-08-13 12:35:00,77.21,77.32,77.2,77.28,46800.0,44.6234,44.6869,44.6176,44.6638,46800.0
2007-08-13 12:40:00,77.25,77.27,77.1,77.18,145400.0,44.6465,44.658,44.5598,44.606,145400.0
2007-08-13 12:45:00,77.16,77.2,77.1,77.18,184700.0,44.5945,44.6176,44.5598,44.606,184700.0
2007-08-13 12:50:00,77.18,77.21,77.15,77.21,22600.0,44.606,44.6234,44.5887,44.6234,22600.0
2007-08-13 12:55:00,77.21,77.26,77.15,77.24,27100.0,44.6234,44.6523,44.5887,44.6407,27100.0
2007-08-13 13:00:00,77.24,77.3,77.19,77.19,34300.0,44.6407,44.6754,44.6118,44.6118,34300.0
2007-08-13 13:05:00,77.18,77.28,77.15,77.23,21600.0,44.606,44.6638,44.5887,44.6349,21600.0
2007-08-13 13:10:00,77.22,77.23,77.13,77.15,31700.0,44.6291,44.6349,44.5771,44.5887,31700.0
2007-08-13 13:15:00,77.14,77.18,77.1,77.12,18500.0,44.5829,44.606,44.5598,44.5713,18500.0
2007-08-13 13:20:00,77.13,77.14,76.93,77.07,62900.0,44.5771,44.5829,44.4615,44.5424,62900.0
2007-08-13 13:25:00,77.08,77.13,77.04,77.05,30700.0,44.5482,44.5771,44.5251,44.5309,30700.0
2007-08-13 13:30:00,77.05,77.15,76.99,77.14,21000.0,44.5309,44.5887,44.4962,44.5829,21000.0
2007-08-13 13:35:00,77.15,77.21,77.11,77.21,10600.0,44.5887,44.6234,44.5656,44.6234,10600.0
2007-08-13 13:40:00,77.2,77.22,77.15,77.19,12100.0,44.6176,44.6291,44.5887,44.6118,12100.0
2007-08-13 13:45:00,77.18,77.23,77.1,77.1,24400.0,44.606,44.6349,44.5598,44.5598,24400.0
2007-08-13 13:50:00,77.1,77.13,77.06,77.11,16900.0,44.5598,44.5771,44.5367,44.5656,16900.0
2007-08-13 13:55:00,77.12,77.24,77.11,77.23,19300.0,44.5713,44.6407,44.5656,44.6349,19300.0
2007-08-13 14:00:00,77.23,77.34,77.17,77.26,121700.0,44.6349,44.6985,44.6002,44.6523,121700.0
2007-08-13 14:05:00,77.27,77.28,77.17,77.24,31100.0,44.658,44.6638,44.6002,44.6407,31100.0
2007-08-13 14:10:00,77.24,77.27,77.21,77.21,49700.0,44.6407,44.658,44.6234,44.6234,49700.0
2007-08-13 14:15:00,77.2,77.2,77.09,77.14,19300.0,44.6176,44.6176,44.554,44.5829,19300.0
2007-08-13 14:20:00,77.16,77.34,77.14,77.33,35200.0,44.5945,44.6985,44.5829,44.6927,35200.0
2007-08-13 14:25:00,77.34,77.4,77.25,77.25,100300.0,44.6985,44.7332,44.6465,44.6465,100300.0
2007-08-13 14:30:00,77.25,77.27,77.2,77.22,27200.0,44.6465,44.658,44.6176,44.6291,27200.0
2007-08-13 14:35:00,77.22,77.32,77.2,77.28,67200.0,44.6291,44.6869,44.6176,44.6638,67200.0
2007-08-13 14:40:00,77.28,77.33,77.24,77.27,28600.0,44.6638,44.6927,44.6407,44.658,28600.0
2007-08-13 14:45:00,77.27,77.28,77.17,77.18,42000.0,44.658,44.6638,44.6002,44.606,42000.0
2007-08-13 14:50:00,77.19,77.27,77.16,77.25,85900.0,44.6118,44.658,44.5945,44.6465,85900.0
2007-08-13 14:55:00,77.25,77.3,77.16,77.17,29500.0,44.6465,44.6754,44.5945,44.6002,29500.0
2007-08-13 15:00:00,77.17,77.23,77.09,77.09,54600.0,44.6002,44.6349,44.554,44.554,54600.0
2007-08-13 15:05:00,77.09,77.14,77.08,77.11,54300.0,44.554,44.5829,44.5482,44.5656,54300.0
2007-08-13 15:10:00,77.11,77.22,77.1,77.15,36600.0,44.5656,44.6291,44.5598,44.5887,36600.0
2007-08-13 15:15:00,77.12,77.13,77.01,77.06,43600.0,44.5713,44.5771,44.5078,44.5367,43600.0
2007-08-13 15:20:00,77.06,77.09,76.95,76.97,32800.0,44.5367,44.554,44.4731,44.4846,32800.0
2007-08-13 15:25:00,76.99,77.13,76.98,77.13,54000.0,44.4962,44.5771,44.4904,44.5771,54000.0
2007-08-13 15:30:00,77.14,77.16,77.06,77.12,61100.0,44.5829,44.5945,44.5367,44.5713,61100.0
2007-08-13 15:35:00,77.1,77.2,77.08,77.17,74500.0,44.5598,44.6176,44.5482,44.6002,74500.0
2007-08-13 15:40:00,77.17,77.2,77.09,77.14,64800.0,44.6002,44.6176,44.554,44.5829,64800.0
2007-08-13 15:45:00,77.15,77.15,76.97,77.03,97000.0,44.5887,44.5887,44.4846,44.5193,97000.0
2007-08-13 15:50:00,77.0,77.02,76.84,76.92,162400.0,44.502,44.5135,44.4095,44.4557,162400.0
2007-08-13 15:55:00,76.92,76.95,76.84,76.85,144200.0,44.4557,44.4731,44.4095,44.4153,144200.0
2007-08-14 09:30:00,77.39,77.42,77.31,77.35,83800.0,44.7274,44.7447,44.6811,44.7043,83800.0
2007-08-14 09:35:00,77.36,77.37,77.23,77.26,44800.0,44.71,44.7158,44.6349,44.6523,44800.0
2007-08-14 09:40:00,77.24,77.31,77.24,77.28,29300.0,44.6407,44.6811,44.6407,44.6638,29300.0
2007-08-14 09:45:00,77.29,77.29,77.15,77.21,80600.0,44.6696,44.6696,44.5887,44.6234,80600.0
2007-08-14 09:50:00,77.21,77.25,77.12,77.12,110400.0,44.6234,44.6465,44.5713,44.5713,110400.0
2007-08-14 09:55:00,77.11,77.19,77.09,77.17,50800.0,44.5656,44.6118,44.554,44.6002,50800.0
2007-08-14 10:00:00,77.19,77.2,77.12,77.18,79700.0,44.6118,44.6176,44.5713,44.606,79700.0
2007-08-14 10:05:00,77.18,77.19,77.0,77.02,66800.0,44.606,44.6118,44.502,44.5135,66800.0
2007-08-14 10:10:00,77.01,77.08,76.88,76.88,101400.0,44.5078,44.5482,44.4326,44.4326,101400.0
2007-08-14 10:15:00,76.88,76.98,76.86,76.97,53300.0,44.4326,44.4904,44.4211,44.4846,53300.0
2007-08-14 10:20:00,76.98,76.99,76.89,76.91,41300.0,44.4904,44.4962,44.4384,44.45,41300.0
2007-08-14 10:25:00,76.88,76.88,76.75,76.79,129800.0,44.4326,44.4326,44.3575,44.3806,129800.0
2007-08-14 10:30:00,76.75,76.89,76.71,76.85,62700.0,44.3575,44.4384,44.3344,44.4153,62700.0
2007-08-14 10:35:00,76.85,76.88,76.8,76.85,82100.0,44.4153,44.4326,44.3864,44.4153,82100.0
2007-08-14 10:40:00,76.84,76.86,76.76,76.8,27000.0,44.4095,44.4211,44.3633,44.3864,27000.0
2007-08-14 10:45:00,76.8,76.82,76.74,76.8,45400.0,44.3864,44.398,44.3517,44.3864,45400.0
2007-08-14 10:50:00,76.8,76.82,76.58,76.58,116200.0,44.3864,44.398,44.2592,44.2592,116200.0
2007-08-14 10:55:00,76.56,76.62,76.52,76.61,244000.0,44.2477,44.2824,44.2246,44.2766,244000.0
2007-08-14 11:00:00,76.6,76.6,76.4,76.41,156900.0,44.2708,44.2708,44.1552,44.161,156900.0
2007-08-14 11:05:00,76.42,76.47,76.28,76.32,105900.0,44.1668,44.1957,44.0859,44.109,105900.0
2007-08-14 11:10:00,76.32,76.33,76.28,76.3,71500.0,44.109,44.1148,44.0859,44.0974,71500.0
2007-08-14 11:15:00,76.3,76.45,76.29,76.42,157300.0,44.0974,44.1841,44.0916,44.1668,157300.0
2007-08-14 11:20:00,76.42,76.46,76.36,76.41,123400.0,44.1668,44.1899,44.1321,44.161,123400.0
2007-08-14 11:25:00,76.4,76.4,76.22,76.34,159200.0,44.1552,44.1552,44.0512,44.1205,159200.0
2007-08-14 11:30:00,76.34,76.44,76.3,76.41,73700.0,44.1205,44.1783,44.0974,44.161,73700.0
2007-08-14 11:35:00,76.43,76.56,76.43,76.47,157100.0,44.1726,44.2477,44.1726,44.1957,157100.0
2007-08-14 11:40:00,76.44,76.51,76.4,76.48,60300.0,44.1783,44.2188,44.1552,44.2015,60300.0
2007-08-14 11:45:00,76.47,76.52,76.42,76.49,65900.0,44.1957,44.2246,44.1668,44.2072,65900.0
2007-08-14 11:50:00,76.5,76.65,76.5,76.64,80700.0,44.213,44.2997,44.213,44.2939,80700.0
2007-08-14 11:55:00,76.64,76.77,76.62,76.68,60400.0,44.2939,44.3691,44.2824,44.317,60400.0
2007-08-14 12:00:00,76.68,76.69,76.56,76.56,54900.0,44.317,44.3228,44.2477,44.2477,54900.0
2007-08-14 12:05:00,76.57,76.62,76.5,76.57,44800.0,44.2535,44.2824,44.213,44.2535,44800.0
2007-08-14 12:10:00,76.58,76.58,76.52,76.56,15700.0,44.2592,44.2592,44.2246,44.2477,15700.0
2007-08-14 12:15:00,76.54,76.66,76.54,76.65,34300.0,44.2361,44.3055,44.2361,44.2997,34300.0
2007-08-14 12:20:00,76.63,76.65,76.57,76.6,56100.0,44.2881,44.2997,44.2535,44.2708,56100.0
2007-08-14 12:25:00,76.6,76.6,76.45,76.52,120400.0,44.2708,44.2708,44.1841,44.2246,120400.0
2007-08-14 12:30:00,76.52,76.59,76.49,76.5,21700.0,44.2246,44.265,44.2072,44.213,21700.0
2007-08-14 12:35:00,76.49,76.63,76.49,76.57,41900.0,44.2072,44.2881,44.2072,44.2535,41900.0
2007-08-14 12:40:00,76.55,76.58,76.47,76.51,54400.0,44.2419,44.2592,44.1957,44.2188,54400.0
2007-08-14 12:45:00,76.51,76.65,76.49,76.49,41200.0,44.2188,44.2997,44.2072,44.2072,41200.0
2007-08-14 12:50:00,76.51,76.59,76.5,76.57,40300.0,44.2188,44.265,44.213,44.2535,40300.0
2007-08-14 12:55:00,76.57,76.68,76.53,76.55,45700.0,44.2535,44.317,44.2303,44.2419,45700.0
2007-08-14 13:00:00,76.56,76.62,76.55,76.57,42000.0,44.2477,44.2824,44.2419,44.2535,42000.0
2007-08-14 13:05:00,76.56,76.62,76.56,76.58,45800.0,44.2477,44.2824,44.2477,44.2592,45800.0
2007-08-14 13:10:00,76.58,76.58,76.46,76.5,53300.0,44.2592,44.2592,44.1899,44.213,53300.0
2007-08-14 13:15:00,76.5,76.51,76.36,76.44,113400.0,44.213,44.2188,44.1321,44.1783,113400.0
2007-08-14 13:20:00,76.44,76.45,76.36,76.44,32000.0,44.1783,44.1841,44.1321,44.1783,32000.0
2007-08-14 13:25:00,76.44,76.47,76.38,76.41,27500.0,44.1783,44.1957,44.1437,44.161,27500.0
2007-08-14 13:30:00,76.42,76.52,76.42,76.46,31500.0,44.1668,44.2246,44.1668,44.1899,31500.0
2007-08-14 13:35:00,76.45,76.6,76.44,76.56,42800.0,44.1841,44.2708,44.1783,44.2477,42800.0
2007-08-14 13:40:00,76.55,76.56,76.47,76.52,36400.0,44.2419,44.2477,44.1957,44.2246,36400.0
2007-08-14 13:45:00,76.52,76.54,76.31,76.35,69900.0,44.2246,44.2361,44.1032,44.1263,69900.0
2007-08-14 13:50:00,76.35,76.46,76.28,76.3,50500.0,44.1263,44.1899,44.0859,44.0974,50500.0
2007-08-14 13:55:00,76.3,76.36,76.07,76.14,64600.0,44.0974,44.1321,43.9645,44.0049,64600.0
2007-08-14 14:00:00,76.14,76.32,76.04,76.11,126600.0,44.0049,44.109,43.9472,43.9876,126600.0
2007-08-14 14:05:00,76.1,76.17,76.03,76.03,59200.0,43.9818,44.0223,43.9414,43.9414,59200.0
2007-08-14 14:10:00,76.04,76.15,76.02,76.08,50400.0,43.9472,44.0107,43.9356,43.9703,50400.0
2007-08-14 14:15:00,76.08,76.16,76.05,76.15,54600.0,43.9703,44.0165,43.9529,44.0107,54600.0
2007-08-14 14:20:00,76.18,76.24,76.12,76.16,57700.0,44.0281,44.0627,43.9934,44.0165,57700.0
2007-08-14 14:25:00,76.18,76.18,76.08,76.12,26100.0,44.0281,44.0281,43.9703,43.9934,26100.0
2007-08-14 14:30:00,76.11,76.11,75.86,75.91,213200.0,43.9876,43.9876,43.8431,43.872,213200.0
2007-08-14 14:35:00,75.91,76.11,75.86,76.09,133000.0,43.872,43.9876,43.8431,43.9761,133000.0
2007-08-14 14:40:00,76.08,76.11,76.0,76.07,50000.0,43.9703,43.9876,43.924,43.9645,50000.0
2007-08-14 14:45:00,76.02,76.09,75.93,76.04,69300.0,43.9356,43.9761,43.8836,43.9472,69300.0
2007-08-14 14:50:00,76.07,76.07,75.93,76.0,60500.0,43.9645,43.9645,43.8836,43.924,60500.0
2007-08-14 14:55:00,76.0,76.1,75.96,76.04,199000.0,43.924,43.9818,43.9009,43.9472,199000.0
2007-08-14 15:00:00,76.06,76.24,76.06,76.22,102300.0,43.9587,44.0627,43.9587,44.0512,102300.0
2007-08-14 15:05:00,76.2,76.23,76.11,76.12,150200.0,44.0396,44.057,43.9876,43.9934,150200.0
2007-08-14 15:10:00,76.12,76.15,76.07,76.07,55000.0,43.9934,44.0107,43.9645,43.9645,55000.0
2007-08-14 15:15:00,76.07,76.19,76.02,76.18,59000.0,43.9645,44.0338,43.9356,44.0281,59000.0
2007-08-14 15:20:00,76.18,76.31,76.14,76.25,105100.0,44.0281,44.1032,44.0049,44.0685,105100.0
2007-08-14 15:25:00,76.24,76.3,76.13,76.16,106900.0,44.0627,44.0974,43.9992,44.0165,106900.0
2007-08-14 15:30:00,76.17,76.17,76.0,76.0,118500.0,44.0223,44.0223,43.924,43.924,118500.0
2007-08-14 15:35:00,76.0,76.09,75.99,76.02,192800.0,43.924,43.9761,43.9183,43.9356,192800.0
2007-08-14 15:40:00,76.03,76.06,75.94,75.98,197000.0,43.9414,43.9587,43.8894,43.9125,197000.0
2007-08-14 15:45:00,76.0,76.08,75.97,76.06,99100.0,43.924,43.9703,43.9067,43.9587,99100.0
2007-08-14 15:50:00,76.06,76.06,75.83,75.83,280400.0,43.9587,43.9587,43.8258,43.8258,280400.0
2007-08-14 15:55:00,75.83,75.98,75.77,75.87,1146100.0,43.8258,43.9125,43.7911,43.8489,1146100.0
2007-08-15 09:30:00,75.08,75.09,74.94,75.0,38900.0,43.3923,43.3981,43.3114,43.3461,38900.0
2007-08-15 09:35:00,74.95,75.03,74.6,74.91,512800.0,43.3172,43.3634,43.1149,43.2941,512800.0
2007-08-15 09:40:00,74.9,74.95,74.77,74.79,142900.0,43.2883,43.3172,43.2132,43.2247,142900.0
2007-08-15 09:45:00,74.81,75.03,74.8,75.0,249300.0,43.2363,43.3634,43.2305,43.3461,249300.0
2007-08-15 09:50:00,75.03,75.38,75.01,75.35,232500.0,43.3634,43.5657,43.3519,43.5484,232500.0
2007-08-15 09:55:00,75.35,75.51,75.26,75.3,303100.0,43.5484,43.6408,43.4964,43.5195,303100.0
2007-08-15 10:00:00,75.31,75.45,75.11,75.15,269700.0,43.5253,43.6062,43.4097,43.4328,269700.0
2007-08-15 10:05:00,75.15,75.36,75.15,75.28,58300.0,43.4328,43.5542,43.4328,43.5079,58300.0
2007-08-15 10:10:00,75.27,75.4,75.22,75.4,123000.0,43.5021,43.5773,43.4732,43.5773,123000.0
2007-08-15 10:15:00,75.39,75.53,75.34,75.42,92900.0,43.5715,43.6524,43.5426,43.5888,92900.0
2007-08-15 10:20:00,75.36,75.59,75.36,75.59,66700.0,43.5542,43.6871,43.5542,43.6871,66700.0
2007-08-15 10:25:00,75.6,75.79,75.55,75.79,70400.0,43.6929,43.8027,43.664,43.8027,70400.0
2007-08-15 10:30:00,75.78,76.52,75.72,75.8,928300.0,43.7969,44.2246,43.7622,43.8084,928300.0
2007-08-15 10:35:00,75.76,75.8,75.63,75.66,60100.0,43.7853,43.8084,43.7102,43.7275,60100.0
2007-08-15 10:40:00,75.64,75.7,75.41,75.56,169300.0,43.716,43.7507,43.583,43.6697,169300.0
2007-08-15 10:45:00,75.57,75.64,75.49,75.63,63400.0,43.6755,43.716,43.6293,43.7102,63400.0
2007-08-15 10:50:00,75.64,75.69,75.55,75.58,245800.0,43.716,43.7449,43.664,43.6813,245800.0
2007-08-15 10:55:00,75.59,75.62,75.53,75.58,75400.0,43.6871,43.7044,43.6524,43.6813,75400.0
2007-08-15 11:00:00,75.59,75.71,75.59,75.67,138500.0,43.6871,43.7564,43.6871,43.7333,138500.0
2007-08-15 11:05:00,75.64,75.7,75.6,75.63,54000.0,43.716,43.7507,43.6929,43.7102,54000.0
2007-08-15 11:10:00,75.63,75.76,75.63,75.76,35000.0,43.7102,43.7853,43.7102,43.7853,35000.0
2007-08-15 11:15:00,75.72,75.72,75.62,75.63,66100.0,43.7622,43.7622,43.7044,43.7102,66100.0
2007-08-15 11:20:00,75.63,75.68,75.62,75.68,121800.0,43.7102,43.7391,43.7044,43.7391,121800.0
2007-08-15 11:25:00,75.68,75.74,75.66,75.69,90400.0,43.7391,43.7738,43.7275,43.7449,90400.0
2007-08-15 11:30:00,75.7,75.71,75.55,75.55,141200.0,43.7507,43.7564,43.664,43.664,141200.0
2007-08-15 11:35:00,75.55,75.55,75.43,75.47,42700.0,43.664,43.664,43.5946,43.6177,42700.0
2007-08-15 11:40:00,75.46,75.53,75.42,75.48,110000.0,43.6119,43.6524,43.5888,43.6235,110000.0
2007-08-15 11:45:00,75.48,75.51,75.29,75.3,47200.0,43.6235,43.6408,43.5137,43.5195,47200.0
2007-08-15 11:50:00,75.3,75.34,75.18,75.25,138400.0,43.5195,43.5426,43.4501,43.4906,138400.0
2007-08-15 11:55:00,75.22,75.31,75.22,75.22,160000.0,43.4732,43.5253,43.4732,43.4732,160000.0
2007-08-15 12:00:00,75.27,75.35,75.26,75.34,101600.0,43.5021,43.5484,43.4964,43.5426,101600.0
2007-08-15 12:05:00,75.35,75.44,75.28,75.36,44700.0,43.5484,43.6004,43.5079,43.5542,44700.0
2007-08-15 12:10:00,75.36,75.4,75.29,75.3,88400.0,43.5542,43.5773,43.5137,43.5195,88400.0
2007-08-15 12:15:00,75.33,75.43,75.33,75.37,74300.0,43.5368,43.5946,43.5368,43.5599,74300.0
2007-08-15 12:20:00,75.39,75.43,75.31,75.39,37400.0,43.5715,43.5946,43.5253,43.5715,37400.0
2007-08-15 12:25:00,75.39,75.42,75.31,75.34,37800.0,43.5715,43.5888,43.5253,43.5426,37800.0
2007-08-15 12:30:00,75.34,75.38,75.22,75.35,48500.0,43.5426,43.5657,43.4732,43.5484,48500.0
2007-08-15 12:35:00,75.36,75.41,75.27,75.4,33300.0,43.5542,43.583,43.5021,43.5773,33300.0
2007-08-15 12:40:00,75.41,75.42,75.28,75.32,30000.0,43.583,43.5888,43.5079,43.531,30000.0
2007-08-15 12:45:00,75.33,75.44,75.33,75.42,68400.0,43.5368,43.6004,43.5368,43.5888,68400.0
2007-08-15 12:50:00,75.43,75.49,75.4,75.47,53000.0,43.5946,43.6293,43.5773,43.6177,53000.0
2007-08-15 12:55:00,75.47,75.49,75.35,75.35,22400.0,43.6177,43.6293,43.5484,43.5484,22400.0
2007-08-15 13:00:00,75.35,75.38,75.26,75.26,127600.0,43.5484,43.5657,43.4964,43.4964,127600.0
2007-08-15 13:05:00,75.26,75.33,75.25,75.29,25300.0,43.4964,43.5368,43.4906,43.5137,25300.0
2007-08-15 13:10:00,75.29,75.36,75.27,75.32,16700.0,43.5137,43.5542,43.5021,43.531,16700.0
2007-08-15 13:15:00,75.32,75.51,75.32,75.45,44700.0,43.531,43.6408,43.531,43.6062,44700.0
2007-08-15 13:20:00,75.44,75.52,75.4,75.51,29500.0,43.6004,43.6466,43.5773,43.6408,29500.0
2007-08-15 13:25:00,75.52,75.58,75.49,75.53,45300.0,43.6466,43.6813,43.6293,43.6524,45300.0
2007-08-15 13:30:00,75.54,75.68,75.53,75.67,99200.0,43.6582,43.7391,43.6524,43.7333,99200.0
2007-08-15 13:35:00,75.68,75.73,75.64,75.7,79900.0,43.7391,43.768,43.716,43.7507,79900.0
2007-08-15 13:40:00,75.68,75.83,75.66,75.79,63700.0,43.7391,43.8258,43.7275,43.8027,63700.0
2007-08-15 13:45:00,75.79,75.79,75.4,75.71,164200.0,43.8027,43.8027,43.5773,43.7564,164200.0
2007-08-15 13:50:00,75.7,75.82,75.69,75.81,33200.0,43.7507,43.82,43.7449,43.8142,33200.0
2007-08-15 13:55:00,75.79,75.79,75.64,75.64,97300.0,43.8027,43.8027,43.716,43.716,97300.0
2007-08-15 14:00:00,75.67,75.67,75.59,75.64,33000.0,43.7333,43.7333,43.6871,43.716,33000.0
2007-08-15 14:05:00,75.64,75.64,75.49,75.53,40200.0,43.716,43.716,43.6293,43.6524,40200.0
2007-08-15 14:10:00,75.48,75.49,75.39,75.41,63700.0,43.6235,43.6293,43.5715,43.583,63700.0
2007-08-15 14:15:00,75.41,75.5,75.37,75.46,87300.0,43.583,43.6351,43.5599,43.6119,87300.0
2007-08-15 14:20:00,75.47,75.47,75.3,75.32,43700.0,43.6177,43.6177,43.5195,43.531,43700.0
2007-08-15 14:25:00,75.32,75.39,75.27,75.27,61100.0,43.531,43.5715,43.5021,43.5021,61100.0
2007-08-15 14:30:00,75.32,75.38,75.26,75.27,64400.0,43.531,43.5657,43.4964,43.5021,64400.0
2007-08-15 14:35:00,75.28,75.33,75.25,75.3,111400.0,43.5079,43.5368,43.4906,43.5195,111400.0
2007-08-15 14:40:00,75.33,75.36,75.28,75.31,40000.0,43.5368,43.5542,43.5079,43.5253,40000.0
2007-08-15 14:45:00,75.31,75.37,75.09,75.1,126200.0,43.5253,43.5599,43.3981,43.4039,126200.0
2007-08-15 14:50:00,75.1,75.16,75.05,75.08,215800.0,43.4039,43.4386,43.375,43.3923,215800.0
2007-08-15 14:55:00,75.09,75.18,75.0,75.02,85000.0,43.3981,43.4501,43.3461,43.3576,85000.0
2007-08-15 15:00:00,75.04,75.18,74.97,75.0,75300.0,43.3692,43.4501,43.3288,43.3461,75300.0
2007-08-15 15:05:00,75.0,75.04,74.85,74.85,102000.0,43.3461,43.3692,43.2594,43.2594,102000.0
2007-08-15 15:10:00,74.88,74.95,74.73,74.84,62300.0,43.2767,43.3172,43.19,43.2536,62300.0
2007-08-15 15:15:00,74.82,74.86,74.63,74.67,434600.0,43.2421,43.2652,43.1322,43.1554,434600.0
2007-08-15 15:20:00,74.66,74.74,74.58,74.65,522700.0,43.1496,43.1958,43.1034,43.1438,522700.0
2007-08-15 15:25:00,74.65,74.66,74.42,74.43,277500.0,43.1438,43.1496,43.0109,43.0167,277500.0
2007-08-15 15:30:00,74.43,74.56,74.39,74.39,623500.0,43.0167,43.0918,42.9935,42.9935,623500.0
2007-08-15 15:35:00,74.4,74.51,74.39,74.44,132500.0,42.9993,43.0629,42.9935,43.0224,132500.0
2007-08-15 15:40:00,74.46,74.59,74.41,74.54,187900.0,43.034,43.1091,43.0051,43.0802,187900.0
2007-08-15 15:45:00,74.54,74.58,74.48,74.53,118100.0,43.0802,43.1034,43.0456,43.0745,118100.0
2007-08-15 15:50:00,74.53,74.53,74.24,74.26,296900.0,43.0745,43.0745,42.9068,42.9184,296900.0
2007-08-15 15:55:00,74.26,74.26,74.08,74.19,593700.0,42.9184,42.9184,42.8144,42.878,593700.0
2007-08-16 09:30:00,73.28,73.47,67.5,72.51,1991600.0,42.352,42.4618,39.0115,41.907,1991600.0
2007-08-16 09:35:00,72.5,73.39,72.5,73.39,747200.0,41.9012,42.4156,41.9012,42.4156,747200.0
2007-08-16 09:40:00,73.36,73.43,73.2,73.28,608500.0,42.3983,42.4387,42.3058,42.352,608500.0
2007-08-16 09:45:00,73.29,73.46,73.08,73.22,791800.0,42.3578,42.456,42.2364,42.3173,791800.0
2007-08-16 09:50:00,73.22,73.33,73.12,73.18,599700.0,42.3173,42.3809,42.2595,42.2942,599700.0
2007-08-16 09:55:00,73.19,73.2,72.81,72.82,936400.0,42.3,42.3058,42.0804,42.0862,936400.0
2007-08-16 10:00:00,72.8,72.88,72.65,72.76,611500.0,42.0746,42.1208,41.9879,42.0515,611500.0
2007-08-16 10:05:00,72.76,73.05,72.67,72.8,351800.0,42.0515,42.2191,41.9995,42.0746,351800.0
2007-08-16 10:10:00,72.79,72.97,72.7,72.85,251600.0,42.0688,42.1729,42.0168,42.1035,251600.0
2007-08-16 10:15:00,72.82,72.88,72.7,72.78,130200.0,42.0862,42.1208,42.0168,42.063,130200.0
2007-08-16 10:20:00,72.8,72.81,72.51,72.56,215900.0,42.0746,42.0804,41.907,41.9359,215900.0
2007-08-16 10:25:00,72.57,72.64,72.49,72.49,175500.0,41.9417,41.9821,41.8954,41.8954,175500.0
2007-08-16 10:30:00,72.49,72.61,72.33,72.48,204100.0,41.8954,41.9648,41.803,41.8897,204100.0
2007-08-16 10:35:00,72.48,72.8,72.44,72.65,197800.0,41.8897,42.0746,41.8665,41.9879,197800.0
2007-08-16 10:40:00,72.65,72.79,72.55,72.67,211200.0,41.9879,42.0688,41.9301,41.9995,211200.0
2007-08-16 10:45:00,72.69,72.8,72.6,72.67,312400.0,42.011,42.0746,41.959,41.9995,312400.0
2007-08-16 10:50:00,72.67,72.85,72.65,72.82,238700.0,41.9995,42.1035,41.9879,42.0862,238700.0
2007-08-16 10:55:00,72.82,72.82,72.66,72.7,184000.0,42.0862,42.0862,41.9937,42.0168,184000.0
2007-08-16 11:00:00,72.7,72.8,72.63,72.79,245500.0,42.0168,42.0746,41.9764,42.0688,245500.0
2007-08-16 11:05:00,72.8,72.85,72.75,72.84,153100.0,42.0746,42.1035,42.0457,42.0977,153100.0
2007-08-16 11:10:00,72.84,73.0,72.79,72.85,178000.0,42.0977,42.1902,42.0688,42.1035,178000.0
2007-08-16 11:15:00,72.85,72.85,72.59,72.64,92500.0,42.1035,42.1035,41.9532,41.9821,92500.0
2007-08-16 11:20:00,72.63,72.69,72.52,72.6,135700.0,41.9764,42.011,41.9128,41.959,135700.0
2007-08-16 11:25:00,72.61,72.67,72.55,72.55,129600.0,41.9648,41.9995,41.9301,41.9301,129600.0
2007-08-16 11:30:00,72.56,72.61,72.4,72.42,128600.0,41.9359,41.9648,41.8434,41.855,128600.0
2007-08-16 11:35:00,72.44,72.47,72.24,72.44,120900.0,41.8665,41.8839,41.751,41.8665,120900.0
2007-08-16 11:40:00,72.43,72.5,72.39,72.47,143800.0,41.8608,41.9012,41.8376,41.8839,143800.0
2007-08-16 11:45:00,72.48,72.48,72.24,72.35,87000.0,41.8897,41.8897,41.751,41.8145,87000.0
2007-08-16 11:50:00,72.34,72.47,72.28,72.45,170600.0,41.8087,41.8839,41.7741,41.8723,170600.0
2007-08-16 11:55:00,72.47,72.55,72.38,72.43,77600.0,41.8839,41.9301,41.8319,41.8608,77600.0
2007-08-16 12:00:00,72.44,72.44,72.12,72.25,244200.0,41.8665,41.8665,41.6816,41.7567,244200.0
2007-08-16 12:05:00,72.25,72.35,71.87,71.87,152500.0,41.7567,41.8145,41.5371,41.5371,152500.0
2007-08-16 12:10:00,71.88,72.1,71.79,72.03,118800.0,41.5429,41.67,41.4909,41.6296,118800.0
2007-08-16 12:15:00,72.03,72.13,71.93,72.1,129300.0,41.6296,41.6874,41.5718,41.67,129300.0
2007-08-16 12:20:00,72.1,72.22,71.95,72.1,183100.0,41.67,41.7394,41.5833,41.67,183100.0
2007-08-16 12:25:00,72.1,72.19,72.01,72.12,204100.0,41.67,41.7221,41.618,41.6816,204100.0
2007-08-16 12:30:00,72.1,72.21,72.06,72.15,149500.0,41.67,41.7336,41.6469,41.6989,149500.0
2007-08-16 12:35:00,72.15,72.21,71.97,71.98,178800.0,41.6989,41.7336,41.5949,41.6007,178800.0
2007-08-16 12:40:00,72.01,72.03,71.65,71.75,136000.0,41.618,41.6296,41.41,41.4678,136000.0
2007-08-16 12:45:00,71.75,71.88,71.67,71.82,293000.0,41.4678,41.5429,41.4215,41.5082,293000.0
2007-08-16 12:50:00,71.81,71.97,71.7,71.95,150500.0,41.5024,41.5949,41.4389,41.5833,150500.0
2007-08-16 12:55:00,71.95,72.05,71.72,71.79,126400.0,41.5833,41.6411,41.4504,41.4909,126400.0
2007-08-16 13:00:00,71.8,71.89,71.62,71.87,160700.0,41.4967,41.5487,41.3926,41.5371,160700.0
2007-08-16 13:05:00,71.85,71.89,71.72,71.76,131000.0,41.5256,41.5487,41.4504,41.4735,131000.0
2007-08-16 13:10:00,71.79,72.0,71.76,71.92,130700.0,41.4909,41.6122,41.4735,41.566,130700.0
2007-08-16 13:15:00,71.92,72.26,71.84,72.24,92500.0,41.566,41.7625,41.5198,41.751,92500.0
2007-08-16 13:20:00,72.26,72.28,71.68,72.09,129100.0,41.7625,41.7741,41.4273,41.6643,129100.0
2007-08-16 13:25:00,72.09,72.14,71.94,72.08,93200.0,41.6643,41.6932,41.5776,41.6585,93200.0
2007-08-16 13:30:00,72.1,72.19,72.02,72.14,123700.0,41.67,41.7221,41.6238,41.6932,123700.0
2007-08-16 13:35:00,72.15,72.34,72.11,72.34,186500.0,41.6989,41.8087,41.6758,41.8087,186500.0
2007-08-16 13:40:00,72.32,72.49,72.29,72.39,245600.0,41.7972,41.8954,41.7799,41.8376,245600.0
2007-08-16 13:45:00,72.39,72.4,72.12,72.26,120000.0,41.8376,41.8434,41.6816,41.7625,120000.0
2007-08-16 13:50:00,72.25,72.59,72.25,72.54,96000.0,41.7567,41.9532,41.7567,41.9243,96000.0
2007-08-16 13:55:00,72.54,72.62,72.41,72.44,131800.0,41.9243,41.9706,41.8492,41.8665,131800.0
2007-08-16 14:00:00,72.44,72.66,72.25,72.66,138000.0,41.8665,41.9937,41.7567,41.9937,138000.0
2007-08-16 14:05:00,72.67,72.79,72.51,72.61,124100.0,41.9995,42.0688,41.907,41.9648,124100.0
2007-08-16 14:10:00,72.61,72.91,72.43,72.88,248900.0,41.9648,42.1382,41.8608,42.1208,248900.0
2007-08-16 14:15:00,72.89,73.15,72.88,72.99,921400.0,42.1266,42.2769,42.1208,42.1844,921400.0
2007-08-16 14:20:00,72.99,73.02,72.77,72.81,261700.0,42.1844,42.2018,42.0573,42.0804,261700.0
2007-08-16 14:25:00,72.81,73.01,72.8,72.81,268600.0,42.0804,42.196,42.0746,42.0804,268600.0
2007-08-16 14:30:00,72.84,72.85,72.48,72.69,439500.0,42.0977,42.1035,41.8897,42.011,439500.0
2007-08-16 14:35:00,72.71,72.87,72.63,72.73,208000.0,42.0226,42.1151,41.9764,42.0341,208000.0
2007-08-16 14:40:00,72.72,72.83,72.63,72.73,133100.0,42.0284,42.0919,41.9764,42.0341,133100.0
2007-08-16 14:45:00,72.73,72.91,72.64,72.65,90500.0,42.0341,42.1382,41.9821,41.9879,90500.0
2007-08-16 14:50:00,72.65,72.85,72.62,72.73,44200.0,41.9879,42.1035,41.9706,42.0341,44200.0
2007-08-16 14:55:00,72.73,72.83,72.62,72.71,55700.0,42.0341,42.0919,41.9706,42.0226,55700.0
2007-08-16 15:00:00,72.72,72.73,72.32,72.33,57200.0,42.0284,42.0341,41.7972,41.803,57200.0
2007-08-16 15:05:00,72.33,72.44,72.19,72.19,84900.0,41.803,41.8665,41.7221,41.7221,84900.0
2007-08-16 15:10:00,72.2,72.39,72.11,72.3,78700.0,41.7278,41.8376,41.6758,41.7856,78700.0
2007-08-16 15:15:00,72.35,72.64,72.34,72.42,336800.0,41.8145,41.9821,41.8087,41.855,336800.0
2007-08-16 15:20:00,72.42,72.59,72.4,72.46,333400.0,41.855,41.9532,41.8434,41.8781,333400.0
2007-08-16 15:25:00,72.46,72.71,72.4,72.71,88400.0,41.8781,42.0226,41.8434,42.0226,88400.0
2007-08-16 15:30:00,72.7,72.83,72.6,72.75,85700.0,42.0168,42.0919,41.959,42.0457,85700.0
2007-08-16 15:35:00,72.74,72.93,72.74,72.89,208400.0,42.0399,42.1497,42.0399,42.1266,208400.0
2007-08-16 15:40:00,72.92,73.14,72.81,73.14,289200.0,42.144,42.2711,42.0804,42.2711,289200.0
2007-08-16 15:45:00,73.13,73.34,73.04,73.17,236000.0,42.2653,42.3867,42.2133,42.2884,236000.0
2007-08-16 15:50:00,73.17,73.48,73.13,73.46,311800.0,42.2884,42.4676,42.2653,42.456,311800.0
2007-08-16 15:55:00,73.45,73.68,73.38,73.68,587800.0,42.4503,42.5832,42.4098,42.5832,587800.0
2007-08-17 09:30:00,74.95,75.15,74.7,74.92,254300.0,43.3172,43.4328,43.1727,43.2999,254300.0
2007-08-17 09:35:00,74.92,75.27,74.9,75.19,309200.0,43.2999,43.5021,43.2883,43.4559,309200.0
2007-08-17 09:40:00,75.18,75.38,75.05,75.07,376200.0,43.4501,43.5657,43.375,43.3865,376200.0
2007-08-17 09:45:00,75.05,75.22,74.83,74.88,487200.0,43.375,43.4732,43.2478,43.2767,487200.0
2007-08-17 09:50:00,74.87,74.94,74.53,74.72,260700.0,43.271,43.3114,43.0745,43.1843,260700.0
2007-08-17 09:55:00,74.7,74.78,74.44,74.55,192700.0,43.1727,43.2189,43.0224,43.086,192700.0
2007-08-17 10:00:00,74.58,74.6,74.46,74.55,90700.0,43.1034,43.1149,43.034,43.086,90700.0
2007-08-17 10:05:00,74.55,74.88,74.5,74.73,201900.0,43.086,43.2767,43.0571,43.19,201900.0
2007-08-17 10:10:00,74.75,74.83,74.56,74.64,92700.0,43.2016,43.2478,43.0918,43.138,92700.0
2007-08-17 10:15:00,74.65,74.67,74.45,74.48,124300.0,43.1438,43.1554,43.0282,43.0456,124300.0
2007-08-17 10:20:00,74.48,74.48,74.31,74.38,183600.0,43.0456,43.0456,42.9473,42.9878,183600.0
2007-08-17 10:25:00,74.4,74.42,74.28,74.34,108000.0,42.9993,43.0109,42.93,42.9646,108000.0
2007-08-17 10:30:00,74.31,74.35,74.04,74.16,112900.0,42.9473,42.9704,42.7913,42.8606,112900.0
2007-08-17 10:35:00,74.16,74.39,74.12,74.27,83500.0,42.8606,42.9935,42.8375,42.9242,83500.0
2007-08-17 10:40:00,74.28,74.29,73.99,73.99,89900.0,42.93,42.9357,42.7624,42.7624,89900.0
2007-08-17 10:45:00,73.99,74.06,73.85,73.88,110600.0,42.7624,42.8028,42.6814,42.6988,110600.0
2007-08-17 10:50:00,73.85,74.22,73.81,74.07,104700.0,42.6814,42.8953,42.6583,42.8086,104700.0
2007-08-17 10:55:00,74.09,74.22,74.0,74.04,192100.0,42.8202,42.8953,42.7681,42.7913,192100.0
2007-08-17 11:00:00,74.07,74.18,74.0,74.1,63700.0,42.8086,42.8722,42.7681,42.8259,63700.0
2007-08-17 11:05:00,74.1,74.15,73.9,73.96,207000.0,42.8259,42.8548,42.7103,42.745,207000.0
2007-08-17 11:10:00,73.96,74.1,73.85,74.09,130200.0,42.745,42.8259,42.6814,42.8202,130200.0
2007-08-17 11:15:00,74.09,74.3,74.06,74.14,113900.0,42.8202,42.9415,42.8028,42.8491,113900.0
2007-08-17 11:20:00,74.14,74.28,74.12,74.2,77800.0,42.8491,42.93,42.8375,42.8837,77800.0
2007-08-17 11:25:00,74.24,74.42,74.2,74.42,73900.0,42.9068,43.0109,42.8837,43.0109,73900.0
2007-08-17 11:30:00,74.4,74.44,74.26,74.35,107800.0,42.9993,43.0224,42.9184,42.9704,107800.0
2007-08-17 11:35:00,74.33,74.47,74.28,74.41,134300.0,42.9589,43.0398,42.93,43.0051,134300.0
2007-08-17 11:40:00,74.43,74.49,74.33,74.41,147500.0,43.0167,43.0513,42.9589,43.0051,147500.0
2007-08-17 11:45:00,74.41,74.49,74.33,74.36,69300.0,43.0051,43.0513,42.9589,42.9762,69300.0
2007-08-17 11:50:00,74.36,74.52,74.28,74.32,120000.0,42.9762,43.0687,42.93,42.9531,120000.0
2007-08-17 11:55:00,74.32,74.35,74.15,74.16,73800.0,42.9531,42.9704,42.8548,42.8606,73800.0
2007-08-17 12:00:00,74.19,74.38,74.12,74.16,177500.0,42.878,42.9878,42.8375,42.8606,177500.0
2007-08-17 12:05:00,74.16,74.22,74.02,74.16,121300.0,42.8606,42.8953,42.7797,42.8606,121300.0
2007-08-17 12:10:00,74.16,74.35,74.14,74.34,54800.0,42.8606,42.9704,42.8491,42.9646,54800.0
2007-08-17 12:15:00,74.34,74.4,74.3,74.33,75100.0,42.9646,42.9993,42.9415,42.9589,75100.0
2007-08-17 12:20:00,74.36,74.5,74.34,74.47,105500.0,42.9762,43.0571,42.9646,43.0398,105500.0
2007-08-17 12:25:00,74.47,74.53,74.35,74.39,98000.0,43.0398,43.0745,42.9704,42.9935,98000.0
2007-08-17 12:30:00,74.4,74.51,74.37,74.46,97200.0,42.9993,43.0629,42.982,43.034,97200.0
2007-08-17 12:35:00,74.46,74.51,74.31,74.31,95800.0,43.034,43.0629,42.9473,42.9473,95800.0
2007-08-17 12:40:00,74.31,74.49,74.28,74.44,74000.0,42.9473,43.0513,42.93,43.0224,74000.0
2007-08-17 12:45:00,74.44,74.48,74.41,74.43,95300.0,43.0224,43.0456,43.0051,43.0167,95300.0
2007-08-17 12:50:00,74.43,74.43,74.29,74.33,94300.0,43.0167,43.0167,42.9357,42.9589,94300.0
2007-08-17 12:55:00,74.33,74.35,74.22,74.28,77700.0,42.9589,42.9704,42.8953,42.93,77700.0
2007-08-17 13:00:00,74.29,74.4,74.27,74.39,99900.0,42.9357,42.9993,42.9242,42.9935,99900.0
2007-08-17 13:05:00,74.39,74.43,74.35,74.39,105800.0,42.9935,43.0167,42.9704,42.9935,105800.0
2007-08-17 13:10:00,74.39,74.57,74.38,74.54,80300.0,42.9935,43.0976,42.9878,43.0802,80300.0
2007-08-17 13:15:00,74.56,74.68,74.55,74.62,120900.0,43.0918,43.1611,43.086,43.1265,120900.0
2007-08-17 13:20:00,74.62,74.75,74.62,74.68,175400.0,43.1265,43.2016,43.1265,43.1611,175400.0
2007-08-17 13:25:00,74.68,74.72,74.61,74.61,63200.0,43.1611,43.1843,43.1207,43.1207,63200.0
2007-08-17 13:30:00,74.61,74.64,74.55,74.61,77900.0,43.1207,43.138,43.086,43.1207,77900.0
2007-08-17 13:35:00,74.62,74.67,74.59,74.65,87400.0,43.1265,43.1554,43.1091,43.1438,87400.0
2007-08-17 13:40:00,74.65,74.67,74.57,74.64,143100.0,43.1438,43.1554,43.0976,43.138,143100.0
2007-08-17 13:45:00,74.64,74.69,74.57,74.59,119100.0,43.138,43.1669,43.0976,43.1091,119100.0
2007-08-17 13:50:00,74.59,74.59,74.44,74.45,78800.0,43.1091,43.1091,43.0224,43.0282,78800.0
2007-08-17 13:55:00,74.43,74.46,74.34,74.39,116100.0,43.0167,43.034,42.9646,42.9935,116100.0
2007-08-17 14:00:00,74.38,74.39,74.22,74.33,68100.0,42.9878,42.9935,42.8953,42.9589,68100.0
2007-08-17 14:05:00,74.34,74.39,74.25,74.27,67500.0,42.9646,42.9935,42.9126,42.9242,67500.0
2007-08-17 14:10:00,74.26,74.38,74.26,74.3,59600.0,42.9184,42.9878,42.9184,42.9415,59600.0
2007-08-17 14:15:00,74.31,74.44,74.28,74.4,73700.0,42.9473,43.0224,42.93,42.9993,73700.0
2007-08-17 14:20:00,74.4,74.43,74.37,74.38,32500.0,42.9993,43.0167,42.982,42.9878,32500.0
2007-08-17 14:25:00,74.41,74.47,74.37,74.41,17100.0,43.0051,43.0398,42.982,43.0051,17100.0
2007-08-17 14:30:00,74.41,74.42,74.25,74.28,68700.0,43.0051,43.0109,42.9126,42.93,68700.0
2007-08-17 14:35:00,74.29,74.39,74.25,74.26,66500.0,42.9357,42.9935,42.9126,42.9184,66500.0
2007-08-17 14:40:00,74.26,74.34,74.25,74.34,17200.0,42.9184,42.9646,42.9126,42.9646,17200.0
2007-08-17 14:45:00,74.36,74.43,74.29,74.38,60200.0,42.9762,43.0167,42.9357,42.9878,60200.0
2007-08-17 14:50:00,74.38,74.46,74.36,74.46,155100.0,42.9878,43.034,42.9762,43.034,155100.0
2007-08-17 14:55:00,74.46,74.5,74.44,74.48,273700.0,43.034,43.0571,43.0224,43.0456,273700.0
2007-08-17 15:00:00,74.48,74.53,74.41,74.53,210600.0,43.0456,43.0745,43.0051,43.0745,210600.0
2007-08-17 15:05:00,74.53,74.67,74.53,74.66,84700.0,43.0745,43.1554,43.0745,43.1496,84700.0
2007-08-17 15:10:00,74.67,74.76,74.62,74.74,96100.0,43.1554,43.2074,43.1265,43.1958,96100.0
2007-08-17 15:15:00,74.74,74.81,74.69,74.81,189400.0,43.1958,43.2363,43.1669,43.2363,189400.0
2007-08-17 15:20:00,74.83,74.85,74.68,74.69,159100.0,43.2478,43.2594,43.1611,43.1669,159100.0
2007-08-17 15:25:00,74.69,74.72,74.56,74.6,137000.0,43.1669,43.1843,43.0918,43.1149,137000.0
2007-08-17 15:30:00,74.59,74.7,74.59,74.68,127300.0,43.1091,43.1727,43.1091,43.1611,127300.0
2007-08-17 15:35:00,74.68,74.8,74.68,74.8,222000.0,43.1611,43.2305,43.1611,43.2305,222000.0
2007-08-17 15:40:00,74.8,74.83,74.68,74.76,389200.0,43.2305,43.2478,43.1611,43.2074,389200.0
2007-08-17 15:45:00,74.76,74.82,74.73,74.79,414900.0,43.2074,43.2421,43.19,43.2247,414900.0
2007-08-17 15:50:00,74.78,74.82,74.76,74.79,341200.0,43.2189,43.2421,43.2074,43.2247,341200.0
2007-08-17 15:55:00,74.78,74.86,74.66,74.74,603300.0,43.2189,43.2652,43.1496,43.1958,603300.0
2007-08-20 09:30:00,75.15,75.22,75.0,75.1,202800.0,43.4328,43.4732,43.3461,43.4039,202800.0
2007-08-20 09:35:00,75.19,75.19,75.0,75.05,189200.0,43.4559,43.4559,43.3461,43.375,189200.0
2007-08-20 09:40:00,75.08,75.12,74.91,74.95,112500.0,43.3923,43.4154,43.2941,43.3172,112500.0
2007-08-20 09:45:00,74.94,74.98,74.85,74.87,80700.0,43.3114,43.3345,43.2594,43.271,80700.0
2007-08-20 09:50:00,74.86,74.95,74.85,74.88,44500.0,43.2652,43.3172,43.2594,43.2767,44500.0
2007-08-20 09:55:00,74.89,74.97,74.87,74.92,253100.0,43.2825,43.3288,43.271,43.2999,253100.0
2007-08-20 10:00:00,74.91,75.01,74.88,74.92,243500.0,43.2941,43.3519,43.2767,43.2999,243500.0
2007-08-20 10:05:00,74.92,75.1,74.92,75.0,335700.0,43.2999,43.4039,43.2999,43.3461,335700.0
2007-08-20 10:10:00,75.01,75.04,74.94,74.96,129000.0,43.3519,43.3692,43.3114,43.323,129000.0
2007-08-20 10:15:00,74.95,75.05,74.92,75.0,72600.0,43.3172,43.375,43.2999,43.3461,72600.0
2007-08-20 10:20:00,74.99,75.06,74.91,74.93,64300.0,43.3403,43.3808,43.2941,43.3056,64300.0
2007-08-20 10:25:00,74.93,74.95,74.85,74.86,201000.0,43.3056,43.3172,43.2594,43.2652,201000.0
2007-08-20 10:30:00,74.85,74.86,74.71,74.81,138300.0,43.2594,43.2652,43.1785,43.2363,138300.0
2007-08-20 10:35:00,74.81,74.89,74.8,74.84,55500.0,43.2363,43.2825,43.2305,43.2536,55500.0
2007-08-20 10:40:00,74.83,74.9,74.8,74.83,90200.0,43.2478,43.2883,43.2305,43.2478,90200.0
2007-08-20 10:45:00,74.82,74.91,74.77,74.81,32000.0,43.2421,43.2941,43.2132,43.2363,32000.0
2007-08-20 10:50:00,74.8,74.88,74.78,74.84,160700.0,43.2305,43.2767,43.2189,43.2536,160700.0
2007-08-20 10:55:00,74.83,74.91,74.79,74.89,105600.0,43.2478,43.2941,43.2247,43.2825,105600.0
2007-08-20 11:00:00,74.9,74.91,74.74,74.74,73700.0,43.2883,43.2941,43.1958,43.1958,73700.0
2007-08-20 11:05:00,74.76,74.83,74.73,74.81,177600.0,43.2074,43.2478,43.19,43.2363,177600.0
2007-08-20 11:10:00,74.8,74.89,74.8,74.85,102400.0,43.2305,43.2825,43.2305,43.2594,102400.0
2007-08-20 11:15:00,74.85,74.87,74.76,74.77,295500.0,43.2594,43.271,43.2074,43.2132,295500.0
2007-08-20 11:20:00,74.78,74.87,74.75,74.8,70500.0,43.2189,43.271,43.2016,43.2305,70500.0
2007-08-20 11:25:00,74.81,74.83,74.71,74.76,96800.0,43.2363,43.2478,43.1785,43.2074,96800.0
2007-08-20 11:30:00,74.75,74.79,74.71,74.78,81700.0,43.2016,43.2247,43.1785,43.2189,81700.0
2007-08-20 11:35:00,74.79,74.83,74.75,74.75,55600.0,43.2247,43.2478,43.2016,43.2016,55600.0
2007-08-20 11:40:00,74.75,74.8,74.73,74.8,33700.0,43.2016,43.2305,43.19,43.2305,33700.0
2007-08-20 11:45:00,74.8,74.8,74.7,74.72,50400.0,43.2305,43.2305,43.1727,43.1843,50400.0
2007-08-20 11:50:00,74.7,74.72,74.54,74.56,192400.0,43.1727,43.1843,43.0802,43.0918,192400.0
2007-08-20 11:55:00,74.56,74.56,74.46,74.47,102800.0,43.0918,43.0918,43.034,43.0398,102800.0
2007-08-20 12:00:00,74.47,74.52,74.44,74.45,97500.0,43.0398,43.0687,43.0224,43.0282,97500.0
2007-08-20 12:05:00,74.45,74.5,74.42,74.46,313500.0,43.0282,43.0571,43.0109,43.034,313500.0
2007-08-20 12:10:00,74.45,74.47,74.2,74.26,88700.0,43.0282,43.0398,42.8837,42.9184,88700.0
2007-08-20 12:15:00,74.26,74.33,74.23,74.28,73300.0,42.9184,42.9589,42.9011,42.93,73300.0
2007-08-20 12:20:00,74.28,74.33,74.23,74.33,39700.0,42.93,42.9589,42.9011,42.9589,39700.0
2007-08-20 12:25:00,74.32,74.41,74.31,74.35,37000.0,42.9531,43.0051,42.9473,42.9704,37000.0
2007-08-20 12:30:00,74.35,74.39,74.33,74.38,52300.0,42.9704,42.9935,42.9589,42.9878,52300.0
2007-08-20 12:35:00,74.38,74.4,74.31,74.31,29300.0,42.9878,42.9993,42.9473,42.9473,29300.0
2007-08-20 12:40:00,74.31,74.31,74.22,74.29,54500.0,42.9473,42.9473,42.8953,42.9357,54500.0
2007-08-20 12:45:00,74.3,74.39,74.29,74.3,41000.0,42.9415,42.9935,42.9357,42.9415,41000.0
2007-08-20 12:50:00,74.3,74.36,74.28,74.33,48900.0,42.9415,42.9762,42.93,42.9589,48900.0
2007-08-20 12:55:00,74.32,74.32,74.18,74.2,36000.0,42.9531,42.9531,42.8722,42.8837,36000.0
2007-08-20 13:00:00,74.19,74.26,74.18,74.25,91500.0,42.878,42.9184,42.8722,42.9126,91500.0
2007-08-20 13:05:00,74.24,74.34,74.19,74.34,47700.0,42.9068,42.9646,42.878,42.9646,47700.0
2007-08-20 13:10:00,74.35,74.38,74.2,74.38,78100.0,42.9704,42.9878,42.8837,42.9878,78100.0
2007-08-20 13:15:00,74.34,74.37,74.27,74.3,47300.0,42.9646,42.982,42.9242,42.9415,47300.0
2007-08-20 13:20:00,74.3,74.3,74.15,74.18,61700.0,42.9415,42.9415,42.8548,42.8722,61700.0
2007-08-20 13:25:00,74.18,74.25,74.16,74.24,75400.0,42.8722,42.9126,42.8606,42.9068,75400.0
2007-08-20 13:30:00,74.23,74.28,74.18,74.21,25400.0,42.9011,42.93,42.8722,42.8895,25400.0
2007-08-20 13:35:00,74.18,74.29,74.16,74.29,43100.0,42.8722,42.9357,42.8606,42.9357,43100.0
2007-08-20 13:40:00,74.28,74.43,74.25,74.43,36600.0,42.93,43.0167,42.9126,43.0167,36600.0
2007-08-20 13:45:00,74.43,74.52,74.35,74.5,18500.0,43.0167,43.0687,42.9704,43.0571,18500.0
2007-08-20 13:50:00,74.49,74.5,74.39,74.43,30000.0,43.0513,43.0571,42.9935,43.0167,30000.0
2007-08-20 13:55:00,74.44,74.46,74.3,74.31,28400.0,43.0224,43.034,42.9415,42.9473,28400.0
2007-08-20 14:00:00,74.31,74.36,74.23,74.3,39300.0,42.9473,42.9762,42.9011,42.9415,39300.0
2007-08-20 14:05:00,74.3,74.34,74.26,74.26,23400.0,42.9415,42.9646,42.9184,42.9184,23400.0
2007-08-20 14:10:00,74.27,74.35,74.23,74.25,54700.0,42.9242,42.9704,42.9011,42.9126,54700.0
2007-08-20 14:15:00,74.25,74.32,74.19,74.26,56600.0,42.9126,42.9531,42.878,42.9184,56600.0
2007-08-20 14:20:00,74.28,74.43,74.24,74.38,55200.0,42.93,43.0167,42.9068,42.9878,55200.0
2007-08-20 14:25:00,74.38,74.46,74.33,74.44,52200.0,42.9878,43.034,42.9589,43.0224,52200.0
2007-08-20 14:30:00,74.44,74.53,74.37,74.5,57700.0,43.0224,43.0745,42.982,43.0571,57700.0
2007-08-20 14:35:00,74.51,74.66,74.51,74.64,66500.0,43.0629,43.1496,43.0629,43.138,66500.0
2007-08-20 14:40:00,74.64,74.64,74.54,74.6,145300.0,43.138,43.138,43.0802,43.1149,145300.0
2007-08-20 14:45:00,74.57,74.63,74.55,74.58,39000.0,43.0976,43.1322,43.086,43.1034,39000.0
2007-08-20 14:50:00,74.58,74.64,74.57,74.62,67700.0,43.1034,43.138,43.0976,43.1265,67700.0
2007-08-20 14:55:00,74.61,74.75,74.59,74.75,50400.0,43.1207,43.2016,43.1091,43.2016,50400.0
2007-08-20 15:00:00,74.74,74.86,74.73,74.83,63400.0,43.1958,43.2652,43.19,43.2478,63400.0
2007-08-20 15:05:00,74.82,74.92,74.76,74.89,51700.0,43.2421,43.2999,43.2074,43.2825,51700.0
2007-08-20 15:10:00,74.88,75.02,74.85,74.96,74600.0,43.2767,43.3576,43.2594,43.323,74600.0
2007-08-20 15:15:00,74.95,75.05,74.91,74.91,78000.0,43.3172,43.375,43.2941,43.2941,78000.0
2007-08-20 15:20:00,74.93,75.08,74.89,75.04,76900.0,43.3056,43.3923,43.2825,43.3692,76900.0
2007-08-20 15:25:00,75.06,75.08,74.99,75.0,54900.0,43.3808,43.3923,43.3403,43.3461,54900.0
2007-08-20 15:30:00,74.99,75.0,74.76,74.84,59600.0,43.3403,43.3461,43.2074,43.2536,59600.0
2007-08-20 15:35:00,74.84,74.87,74.75,74.83,43400.0,43.2536,43.271,43.2016,43.2478,43400.0
2007-08-20 15:40:00,74.83,74.96,74.82,74.94,84800.0,43.2478,43.323,43.2421,43.3114,84800.0
2007-08-20 15:45:00,74.94,74.99,74.9,74.97,115700.0,43.3114,43.3403,43.2883,43.3288,115700.0
2007-08-20 15:50:00,74.96,74.98,74.89,74.92,102600.0,43.323,43.3345,43.2825,43.2999,102600.0
2007-08-20 15:55:00,74.91,75.01,74.85,74.87,425100.0,43.2941,43.3519,43.2594,43.271,425100.0
2007-08-21 09:30:00,74.75,74.75,74.64,74.68,82300.0,43.2016,43.2016,43.138,43.1611,82300.0
2007-08-21 09:35:00,74.65,74.7,74.62,74.68,113000.0,43.1438,43.1727,43.1265,43.1611,113000.0
2007-08-21 09:40:00,74.68,74.81,74.68,74.8,273900.0,43.1611,43.2363,43.1611,43.2305,273900.0
2007-08-21 09:45:00,74.78,74.83,74.68,74.69,290600.0,43.2189,43.2478,43.1611,43.1669,290600.0
2007-08-21 09:50:00,74.71,74.82,74.71,74.79,39900.0,43.1785,43.2421,43.1785,43.2247,39900.0
2007-08-21 09:55:00,74.79,74.92,74.76,74.83,230000.0,43.2247,43.2999,43.2074,43.2478,230000.0
2007-08-21 10:00:00,74.84,74.84,74.71,74.74,102600.0,43.2536,43.2536,43.1785,43.1958,102600.0
2007-08-21 10:05:00,74.74,74.76,74.68,74.7,149300.0,43.1958,43.2074,43.1611,43.1727,149300.0
2007-08-21 10:10:00,74.69,74.7,74.62,74.65,70700.0,43.1669,43.1727,43.1265,43.1438,70700.0
2007-08-21 10:15:00,74.66,74.7,74.62,74.67,96800.0,43.1496,43.1727,43.1265,43.1554,96800.0
2007-08-21 10:20:00,74.66,74.7,74.6,74.61,118000.0,43.1496,43.1727,43.1149,43.1207,118000.0
2007-08-21 10:25:00,74.62,74.69,74.61,74.68,158300.0,43.1265,43.1669,43.1207,43.1611,158300.0
2007-08-21 10:30:00,74.68,74.73,74.68,74.71,59400.0,43.1611,43.19,43.1611,43.1785,59400.0
2007-08-21 10:35:00,74.7,74.73,74.64,74.72,81600.0,43.1727,43.19,43.138,43.1843,81600.0
2007-08-21 10:40:00,74.72,74.79,74.68,74.75,151400.0,43.1843,43.2247,43.1611,43.2016,151400.0
2007-08-21 10:45:00,74.75,74.8,74.71,74.72,98300.0,43.2016,43.2305,43.1785,43.1843,98300.0
2007-08-21 10:50:00,74.73,74.75,74.7,74.71,76600.0,43.19,43.2016,43.1727,43.1785,76600.0
2007-08-21 10:55:00,74.73,74.82,74.73,74.82,24000.0,43.19,43.2421,43.19,43.2421,24000.0
2007-08-21 11:00:00,74.81,74.94,74.78,74.88,32900.0,43.2363,43.3114,43.2189,43.2767,32900.0
2007-08-21 11:05:00,74.87,74.9,74.78,74.8,76000.0,43.271,43.2883,43.2189,43.2305,76000.0
2007-08-21 11:10:00,74.8,74.85,74.72,74.72,70400.0,43.2305,43.2594,43.1843,43.1843,70400.0
2007-08-21 11:15:00,74.75,74.76,74.66,74.73,102200.0,43.2016,43.2074,43.1496,43.19,102200.0
2007-08-21 11:20:00,74.75,74.77,74.67,74.73,77400.0,43.2016,43.2132,43.1554,43.19,77400.0
2007-08-21 11:25:00,74.72,74.84,74.69,74.84,53300.0,43.1843,43.2536,43.1669,43.2536,53300.0
2007-08-21 11:30:00,74.84,75.04,74.84,75.03,101900.0,43.2536,43.3692,43.2536,43.3634,101900.0
2007-08-21 11:35:00,75.05,75.07,74.92,74.96,52000.0,43.375,43.3865,43.2999,43.323,52000.0
2007-08-21 11:40:00,74.97,75.04,74.95,75.02,45000.0,43.3288,43.3692,43.3172,43.3576,45000.0
2007-08-21 11:45:00,75.04,75.13,75.02,75.09,47000.0,43.3692,43.4212,43.3576,43.3981,47000.0
2007-08-21 11:50:00,75.12,75.15,75.06,75.07,22700.0,43.4154,43.4328,43.3808,43.3865,22700.0
2007-08-21 11:55:00,75.07,75.12,75.03,75.09,44300.0,43.3865,43.4154,43.3634,43.3981,44300.0
2007-08-21 12:00:00,75.1,75.11,74.99,75.06,33600.0,43.4039,43.4097,43.3403,43.3808,33600.0
2007-08-21 12:05:00,75.07,75.07,74.97,75.01,59600.0,43.3865,43.3865,43.3288,43.3519,59600.0
2007-08-21 12:10:00,75.03,75.18,75.03,75.17,21300.0,43.3634,43.4501,43.3634,43.4443,21300.0
2007-08-21 12:15:00,75.15,75.17,75.06,75.14,40500.0,43.4328,43.4443,43.3808,43.427,40500.0
2007-08-21 12:20:00,75.15,75.21,75.13,75.2,23300.0,43.4328,43.4675,43.4212,43.4617,23300.0
2007-08-21 12:25:00,75.2,75.25,75.15,75.15,41000.0,43.4617,43.4906,43.4328,43.4328,41000.0
2007-08-21 12:30:00,75.16,75.16,74.94,75.02,107000.0,43.4386,43.4386,43.3114,43.3576,107000.0
2007-08-21 12:35:00,75.02,75.04,74.89,74.9,125500.0,43.3576,43.3692,43.2825,43.2883,125500.0
2007-08-21 12:40:00,74.9,74.95,74.87,74.9,68800.0,43.2883,43.3172,43.271,43.2883,68800.0
2007-08-21 12:45:00,74.9,74.93,74.84,74.87,40400.0,43.2883,43.3056,43.2536,43.271,40400.0
2007-08-21 12:50:00,74.88,74.97,74.86,74.94,23100.0,43.2767,43.3288,43.2652,43.3114,23100.0
2007-08-21 12:55:00,74.94,75.01,74.94,74.96,20400.0,43.3114,43.3519,43.3114,43.323,20400.0
2007-08-21 13:00:00,74.96,74.98,74.87,74.95,26600.0,43.323,43.3345,43.271,43.3172,26600.0
2007-08-21 13:05:00,74.94,74.95,74.86,74.92,14900.0,43.3114,43.3172,43.2652,43.2999,14900.0
2007-08-21 13:10:00,74.9,74.9,74.83,74.85,45000.0,43.2883,43.2883,43.2478,43.2594,45000.0
2007-08-21 13:15:00,74.86,74.96,74.86,74.95,30900.0,43.2652,43.323,43.2652,43.3172,30900.0
2007-08-21 13:20:00,74.95,75.02,74.94,74.97,30500.0,43.3172,43.3576,43.3114,43.3288,30500.0
2007-08-21 13:25:00,74.95,75.01,74.92,74.93,47100.0,43.3172,43.3519,43.2999,43.3056,47100.0
2007-08-21 13:30:00,74.93,74.98,74.92,74.95,56900.0,43.3056,43.3345,43.2999,43.3172,56900.0
2007-08-21 13:35:00,74.93,74.99,74.9,74.91,68500.0,43.3056,43.3403,43.2883,43.2941,68500.0
2007-08-21 13:40:00,74.92,74.94,74.89,74.91,12100.0,43.2999,43.3114,43.2825,43.2941,12100.0
2007-08-21 13:45:00,74.91,74.95,74.9,74.9,18500.0,43.2941,43.3172,43.2883,43.2883,18500.0
2007-08-21 13:50:00,74.93,74.93,74.89,74.9,13600.0,43.3056,43.3056,43.2825,43.2883,13600.0
2007-08-21 13:55:00,74.9,74.92,74.85,74.89,156600.0,43.2883,43.2999,43.2594,43.2825,156600.0
2007-08-21 14:00:00,74.9,74.92,74.89,74.91,155000.0,43.2883,43.2999,43.2825,43.2941,155000.0
2007-08-21 14:05:00,74.9,74.93,74.87,74.88,39700.0,43.2883,43.3056,43.271,43.2767,39700.0
2007-08-21 14:10:00,74.88,74.94,74.87,74.88,14100.0,43.2767,43.3114,43.271,43.2767,14100.0
2007-08-21 14:15:00,74.87,74.88,74.81,74.83,240100.0,43.271,43.2767,43.2363,43.2478,240100.0
2007-08-21 14:20:00,74.83,74.84,74.8,74.82,85500.0,43.2478,43.2536,43.2305,43.2421,85500.0
2007-08-21 14:25:00,74.82,74.86,74.8,74.86,187700.0,43.2421,43.2652,43.2305,43.2652,187700.0
2007-08-21 14:30:00,74.86,74.92,74.77,74.8,213000.0,43.2652,43.2999,43.2132,43.2305,213000.0
2007-08-21 14:35:00,74.78,74.85,74.76,74.77,91300.0,43.2189,43.2594,43.2074,43.2132,91300.0
2007-08-21 14:40:00,74.78,74.83,74.73,74.77,51200.0,43.2189,43.2478,43.19,43.2132,51200.0
2007-08-21 14:45:00,74.76,74.84,74.72,74.84,69000.0,43.2074,43.2536,43.1843,43.2536,69000.0
2007-08-21 14:50:00,74.82,74.83,74.72,74.73,45800.0,43.2421,43.2478,43.1843,43.19,45800.0
2007-08-21 14:55:00,74.71,74.8,74.68,74.8,52200.0,43.1785,43.2305,43.1611,43.2305,52200.0
2007-08-21 15:00:00,74.79,74.85,74.79,74.83,47500.0,43.2247,43.2594,43.2247,43.2478,47500.0
2007-08-21 15:05:00,74.84,74.85,74.78,74.8,74400.0,43.2536,43.2594,43.2189,43.2305,74400.0
2007-08-21 15:10:00,74.78,74.82,74.78,74.8,21900.0,43.2189,43.2421,43.2189,43.2305,21900.0
2007-08-21 15:15:00,74.8,74.81,74.72,74.77,73700.0,43.2305,43.2363,43.1843,43.2132,73700.0
2007-08-21 15:20:00,74.77,74.83,74.76,74.83,42800.0,43.2132,43.2478,43.2074,43.2478,42800.0
2007-08-21 15:25:00,74.84,74.85,74.83,74.85,41500.0,43.2536,43.2594,43.2478,43.2594,41500.0
2007-08-21 15:30:00,74.85,74.94,74.84,74.88,89600.0,43.2594,43.3114,43.2536,43.2767,89600.0
2007-08-21 15:35:00,74.87,74.97,74.87,74.94,73000.0,43.271,43.3288,43.271,43.3114,73000.0
2007-08-21 15:40:00,74.94,74.94,74.86,74.9,29900.0,43.3114,43.3114,43.2652,43.2883,29900.0
2007-08-21 15:45:00,74.9,74.95,74.87,74.9,36600.0,43.2883,43.3172,43.271,43.2883,36600.0
2007-08-21 15:50:00,74.9,74.92,74.79,74.79,218200.0,43.2883,43.2999,43.2247,43.2247,218200.0
2007-08-21 15:55:00,74.79,74.89,74.79,74.88,262000.0,43.2247,43.2825,43.2247,43.2767,262000.0
2007-08-22 09:30:00,76.06,76.16,76.03,76.13,198500.0,43.9587,44.0165,43.9414,43.9992,198500.0
2007-08-22 09:35:00,76.11,76.27,76.08,76.17,296200.0,43.9876,44.0801,43.9703,44.0223,296200.0
2007-08-22 09:40:00,76.18,76.29,76.18,76.26,121500.0,44.0281,44.0916,44.0281,44.0743,121500.0
2007-08-22 09:45:00,76.25,76.29,76.15,76.22,203100.0,44.0685,44.0916,44.0107,44.0512,203100.0
2007-08-22 09:50:00,76.21,76.24,76.17,76.22,136200.0,44.0454,44.0627,44.0223,44.0512,136200.0
2007-08-22 09:55:00,76.22,76.22,76.15,76.17,227100.0,44.0512,44.0512,44.0107,44.0223,227100.0
2007-08-22 10:00:00,76.14,76.16,76.04,76.08,226200.0,44.0049,44.0165,43.9472,43.9703,226200.0
2007-08-22 10:05:00,76.08,76.16,76.05,76.15,116400.0,43.9703,44.0165,43.9529,44.0107,116400.0
2007-08-22 10:10:00,76.16,76.22,76.13,76.17,68400.0,44.0165,44.0512,43.9992,44.0223,68400.0
2007-08-22 10:15:00,76.18,76.23,76.13,76.22,103100.0,44.0281,44.057,43.9992,44.0512,103100.0
2007-08-22 10:20:00,76.22,76.23,76.21,76.23,36700.0,44.0512,44.057,44.0454,44.057,36700.0
2007-08-22 10:25:00,76.23,76.29,76.21,76.29,45900.0,44.057,44.0916,44.0454,44.0916,45900.0
2007-08-22 10:30:00,76.29,76.29,76.22,76.24,57800.0,44.0916,44.0916,44.0512,44.0627,57800.0
2007-08-22 10:35:00,76.24,76.24,76.2,76.22,57000.0,44.0627,44.0627,44.0396,44.0512,57000.0
2007-08-22 10:40:00,76.23,76.25,76.22,76.22,57500.0,44.057,44.0685,44.0512,44.0512,57500.0
2007-08-22 10:45:00,76.23,76.35,76.22,76.32,77600.0,44.057,44.1263,44.0512,44.109,77600.0
2007-08-22 10:50:00,76.32,76.37,76.27,76.28,177600.0,44.109,44.1379,44.0801,44.0859,177600.0
2007-08-22 10:55:00,76.28,76.36,76.27,76.32,190600.0,44.0859,44.1321,44.0801,44.109,190600.0
2007-08-22 11:00:00,76.31,76.32,76.17,76.19,103400.0,44.1032,44.109,44.0223,44.0338,103400.0
2007-08-22 11:05:00,76.18,76.2,76.12,76.16,112800.0,44.0281,44.0396,43.9934,44.0165,112800.0
2007-08-22 11:10:00,76.17,76.23,76.12,76.21,52900.0,44.0223,44.057,43.9934,44.0454,52900.0
2007-08-22 11:15:00,76.22,76.3,76.2,76.3,43900.0,44.0512,44.0974,44.0396,44.0974,43900.0
2007-08-22 11:20:00,76.3,76.35,76.28,76.34,32500.0,44.0974,44.1263,44.0859,44.1205,32500.0
2007-08-22 11:25:00,76.34,76.45,76.31,76.45,51400.0,44.1205,44.1841,44.1032,44.1841,51400.0
2007-08-22 11:30:00,76.44,76.45,76.39,76.43,65500.0,44.1783,44.1841,44.1494,44.1726,65500.0
2007-08-22 11:35:00,76.42,76.43,76.32,76.36,69900.0,44.1668,44.1726,44.109,44.1321,69900.0
2007-08-22 11:40:00,76.36,76.38,76.33,76.34,56800.0,44.1321,44.1437,44.1148,44.1205,56800.0
2007-08-22 11:45:00,76.35,76.42,76.35,76.37,39500.0,44.1263,44.1668,44.1263,44.1379,39500.0
2007-08-22 11:50:00,76.37,76.38,76.34,76.37,18900.0,44.1379,44.1437,44.1205,44.1379,18900.0
2007-08-22 11:55:00,76.36,76.4,76.35,76.36,74700.0,44.1321,44.1552,44.1263,44.1321,74700.0
2007-08-22 12:00:00,76.36,76.36,76.27,76.33,105600.0,44.1321,44.1321,44.0801,44.1148,105600.0
2007-08-22 12:05:00,76.32,76.44,76.32,76.44,91800.0,44.109,44.1783,44.109,44.1783,91800.0
2007-08-22 12:10:00,76.43,76.45,76.35,76.41,184800.0,44.1726,44.1841,44.1263,44.161,184800.0
2007-08-22 12:15:00,76.42,76.44,76.3,76.34,73300.0,44.1668,44.1783,44.0974,44.1205,73300.0
2007-08-22 12:20:00,76.35,76.36,76.3,76.3,65000.0,44.1263,44.1321,44.0974,44.0974,65000.0
2007-08-22 12:25:00,76.31,76.33,76.24,76.27,108300.0,44.1032,44.1148,44.0627,44.0801,108300.0
2007-08-22 12:30:00,76.27,76.28,76.05,76.13,347200.0,44.0801,44.0859,43.9529,43.9992,347200.0
2007-08-22 12:35:00,76.15,76.19,76.01,76.16,96700.0,44.0107,44.0338,43.9298,44.0165,96700.0
2007-08-22 12:40:00,76.14,76.2,76.07,76.2,73700.0,44.0049,44.0396,43.9645,44.0396,73700.0
2007-08-22 12:45:00,76.2,76.24,76.16,76.18,42300.0,44.0396,44.0627,44.0165,44.0281,42300.0
2007-08-22 12:50:00,76.17,76.19,76.12,76.17,31000.0,44.0223,44.0338,43.9934,44.0223,31000.0
2007-08-22 12:55:00,76.16,76.16,76.09,76.13,50400.0,44.0165,44.0165,43.9761,43.9992,50400.0
2007-08-22 13:00:00,76.12,76.16,76.07,76.11,35800.0,43.9934,44.0165,43.9645,43.9876,35800.0
2007-08-22 13:05:00,76.1,76.1,76.0,76.02,53200.0,43.9818,43.9818,43.924,43.9356,53200.0
2007-08-22 13:10:00,76.01,76.06,76.0,76.04,18700.0,43.9298,43.9587,43.924,43.9472,18700.0
2007-08-22 13:15:00,76.03,76.03,75.96,76.03,56300.0,43.9414,43.9414,43.9009,43.9414,56300.0
2007-08-22 13:20:00,76.03,76.13,76.02,76.09,94500.0,43.9414,43.9992,43.9356,43.9761,94500.0
2007-08-22 13:25:00,76.1,76.12,76.06,76.08,72000.0,43.9818,43.9934,43.9587,43.9703,72000.0
2007-08-22 13:30:00,76.07,76.11,76.07,76.09,42300.0,43.9645,43.9876,43.9645,43.9761,42300.0
2007-08-22 13:35:00,76.09,76.19,76.07,76.17,86000.0,43.9761,44.0338,43.9645,44.0223,86000.0
2007-08-22 13:40:00,76.18,76.25,76.18,76.24,58800.0,44.0281,44.0685,44.0281,44.0627,58800.0
2007-08-22 13:45:00,76.23,76.31,76.23,76.24,67900.0,44.057,44.1032,44.057,44.0627,67900.0
2007-08-22 13:50:00,76.24,76.25,76.17,76.25,138700.0,44.0627,44.0685,44.0223,44.0685,138700.0
2007-08-22 13:55:00,76.25,76.36,76.23,76.32,91400.0,44.0685,44.1321,44.057,44.109,91400.0
2007-08-22 14:00:00,76.32,76.33,76.27,76.27,155600.0,44.109,44.1148,44.0801,44.0801,155600.0
2007-08-22 14:05:00,76.27,76.31,76.24,76.3,80300.0,44.0801,44.1032,44.0627,44.0974,80300.0
2007-08-22 14:10:00,76.29,76.34,76.26,76.27,49100.0,44.0916,44.1205,44.0743,44.0801,49100.0
2007-08-22 14:15:00,76.25,76.29,76.23,76.24,120000.0,44.0685,44.0916,44.057,44.0627,120000.0
2007-08-22 14:20:00,76.24,76.27,76.19,76.23,87300.0,44.0627,44.0801,44.0338,44.057,87300.0
2007-08-22 14:25:00,76.23,76.25,76.17,76.17,68700.0,44.057,44.0685,44.0223,44.0223,68700.0
2007-08-22 14:30:00,76.16,76.25,76.16,76.19,36500.0,44.0165,44.0685,44.0165,44.0338,36500.0
2007-08-22 14:35:00,76.13,76.21,76.09,76.14,46900.0,43.9992,44.0454,43.9761,44.0049,46900.0
2007-08-22 14:40:00,76.15,76.27,76.15,76.24,132500.0,44.0107,44.0801,44.0107,44.0627,132500.0
2007-08-22 14:45:00,76.24,76.27,76.19,76.23,65700.0,44.0627,44.0801,44.0338,44.057,65700.0
2007-08-22 14:50:00,76.25,76.34,76.25,76.29,50400.0,44.0685,44.1205,44.0685,44.0916,50400.0
2007-08-22 14:55:00,76.28,76.29,76.23,76.28,51700.0,44.0859,44.0916,44.057,44.0859,51700.0
2007-08-22 15:00:00,76.27,76.29,76.21,76.26,53300.0,44.0801,44.0916,44.0454,44.0743,53300.0
2007-08-22 15:05:00,76.27,76.31,76.24,76.31,328300.0,44.0801,44.1032,44.0627,44.1032,328300.0
2007-08-22 15:10:00,76.31,76.35,76.3,76.33,65100.0,44.1032,44.1263,44.0974,44.1148,65100.0
2007-08-22 15:15:00,76.34,76.48,76.34,76.48,49100.0,44.1205,44.2015,44.1205,44.2015,49100.0
2007-08-22 15:20:00,76.49,76.54,76.49,76.51,57900.0,44.2072,44.2361,44.2072,44.2188,57900.0
2007-08-22 15:25:00,76.52,76.56,76.48,76.53,59100.0,44.2246,44.2477,44.2015,44.2303,59100.0
2007-08-22 15:30:00,76.54,76.67,76.54,76.63,131700.0,44.2361,44.3113,44.2361,44.2881,131700.0
2007-08-22 15:35:00,76.62,76.62,76.58,76.62,100800.0,44.2824,44.2824,44.2592,44.2824,100800.0
2007-08-22 15:40:00,76.62,76.65,76.55,76.6,94000.0,44.2824,44.2997,44.2419,44.2708,94000.0
2007-08-22 15:45:00,76.58,76.65,76.58,76.61,67500.0,44.2592,44.2997,44.2592,44.2766,67500.0
2007-08-22 15:50:00,76.61,76.62,76.5,76.53,130900.0,44.2766,44.2824,44.213,44.2303,130900.0
2007-08-22 15:55:00,76.52,76.66,76.5,76.61,257400.0,44.2246,44.3055,44.213,44.2766,257400.0
2007-08-23 09:30:00,77.42,77.44,77.34,77.37,126100.0,44.7447,44.7563,44.6985,44.7158,126100.0
2007-08-23 09:35:00,77.36,77.38,77.27,77.29,220800.0,44.71,44.7216,44.658,44.6696,220800.0
2007-08-23 09:40:00,77.29,77.3,77.17,77.22,325400.0,44.6696,44.6754,44.6002,44.6291,325400.0
2007-08-23 09:45:00,77.21,77.26,77.14,77.18,86700.0,44.6234,44.6523,44.5829,44.606,86700.0
2007-08-23 09:50:00,77.15,77.19,77.02,77.03,68500.0,44.5887,44.6118,44.5135,44.5193,68500.0
2007-08-23 09:55:00,77.04,77.12,77.01,77.1,69000.0,44.5251,44.5713,44.5078,44.5598,69000.0
2007-08-23 10:00:00,77.11,77.16,77.08,77.12,91000.0,44.5656,44.5945,44.5482,44.5713,91000.0
2007-08-23 10:05:00,77.13,77.2,77.09,77.09,52200.0,44.5771,44.6176,44.554,44.554,52200.0
2007-08-23 10:10:00,77.1,77.15,77.06,77.07,63600.0,44.5598,44.5887,44.5367,44.5424,63600.0
2007-08-23 10:15:00,77.07,77.07,76.96,77.04,68500.0,44.5424,44.5424,44.4789,44.5251,68500.0
2007-08-23 10:20:00,77.01,77.04,76.91,76.99,68600.0,44.5078,44.5251,44.45,44.4962,68600.0
2007-08-23 10:25:00,76.99,77.04,76.93,77.0,35200.0,44.4962,44.5251,44.4615,44.502,35200.0
2007-08-23 10:30:00,77.0,77.08,76.95,77.08,40300.0,44.502,44.5482,44.4731,44.5482,40300.0
2007-08-23 10:35:00,77.09,77.14,77.04,77.1,33400.0,44.554,44.5829,44.5251,44.5598,33400.0
2007-08-23 10:40:00,77.14,77.16,77.11,77.11,26600.0,44.5829,44.5945,44.5656,44.5656,26600.0
2007-08-23 10:45:00,77.13,77.19,77.12,77.16,36500.0,44.5771,44.6118,44.5713,44.5945,36500.0
2007-08-23 10:50:00,77.2,77.24,77.17,77.2,42200.0,44.6176,44.6407,44.6002,44.6176,42200.0
2007-08-23 10:55:00,77.19,77.21,77.17,77.21,46100.0,44.6118,44.6234,44.6002,44.6234,46100.0
2007-08-23 11:00:00,77.2,77.22,77.09,77.09,95600.0,44.6176,44.6291,44.554,44.554,95600.0
2007-08-23 11:05:00,77.08,77.16,77.07,77.12,27400.0,44.5482,44.5945,44.5424,44.5713,27400.0
2007-08-23 11:10:00,77.12,77.16,77.03,77.05,132900.0,44.5713,44.5945,44.5193,44.5309,132900.0
2007-08-23 11:15:00,77.05,77.1,76.99,77.1,66400.0,44.5309,44.5598,44.4962,44.5598,66400.0
2007-08-23 11:20:00,77.09,77.11,77.04,77.09,46100.0,44.554,44.5656,44.5251,44.554,46100.0
2007-08-23 11:25:00,77.11,77.11,77.0,77.04,29300.0,44.5656,44.5656,44.502,44.5251,29300.0
2007-08-23 11:30:00,77.04,77.08,76.91,76.92,88100.0,44.5251,44.5482,44.45,44.4557,88100.0
2007-08-23 11:35:00,76.92,76.93,76.82,76.93,184400.0,44.4557,44.4615,44.398,44.4615,184400.0
2007-08-23 11:40:00,76.93,76.96,76.85,76.85,33000.0,44.4615,44.4789,44.4153,44.4153,33000.0
2007-08-23 11:45:00,76.84,76.86,76.77,76.77,38900.0,44.4095,44.4211,44.3691,44.3691,38900.0
2007-08-23 11:50:00,76.77,76.78,76.68,76.72,75700.0,44.3691,44.3748,44.317,44.3402,75700.0
2007-08-23 11:55:00,76.72,76.73,76.63,76.65,161800.0,44.3402,44.3459,44.2881,44.2997,161800.0
2007-08-23 12:00:00,76.67,76.77,76.67,76.73,29700.0,44.3113,44.3691,44.3113,44.3459,29700.0
2007-08-23 12:05:00,76.75,76.78,76.72,76.74,36400.0,44.3575,44.3748,44.3402,44.3517,36400.0
2007-08-23 12:10:00,76.74,76.79,76.72,76.73,34400.0,44.3517,44.3806,44.3402,44.3459,34400.0
2007-08-23 12:15:00,76.74,76.79,76.73,76.78,33500.0,44.3517,44.3806,44.3459,44.3748,33500.0
2007-08-23 12:20:00,76.78,76.8,76.71,76.76,15200.0,44.3748,44.3864,44.3344,44.3633,15200.0
2007-08-23 12:25:00,76.75,76.75,76.63,76.72,48200.0,44.3575,44.3575,44.2881,44.3402,48200.0
2007-08-23 12:30:00,76.71,76.72,76.68,76.69,35100.0,44.3344,44.3402,44.317,44.3228,35100.0
2007-08-23 12:35:00,76.69,76.77,76.69,76.76,26500.0,44.3228,44.3691,44.3228,44.3633,26500.0
2007-08-23 12:40:00,76.77,76.82,76.72,76.72,29100.0,44.3691,44.398,44.3402,44.3402,29100.0
2007-08-23 12:45:00,76.73,76.77,76.71,76.76,30600.0,44.3459,44.3691,44.3344,44.3633,30600.0
2007-08-23 12:50:00,76.75,76.76,76.54,76.61,166100.0,44.3575,44.3633,44.2361,44.2766,166100.0
2007-08-23 12:55:00,76.62,76.62,76.5,76.56,32200.0,44.2824,44.2824,44.213,44.2477,32200.0
2007-08-23 13:00:00,76.56,76.58,76.47,76.53,31400.0,44.2477,44.2592,44.1957,44.2303,31400.0
2007-08-23 13:05:00,76.54,76.59,76.51,76.58,32300.0,44.2361,44.265,44.2188,44.2592,32300.0
2007-08-23 13:10:00,76.58,76.67,76.58,76.6,73200.0,44.2592,44.3113,44.2592,44.2708,73200.0
2007-08-23 13:15:00,76.59,76.7,76.59,76.61,41400.0,44.265,44.3286,44.265,44.2766,41400.0
2007-08-23 13:20:00,76.61,76.63,76.54,76.55,30000.0,44.2766,44.2881,44.2361,44.2419,30000.0
2007-08-23 13:25:00,76.56,76.58,76.51,76.54,16600.0,44.2477,44.2592,44.2188,44.2361,16600.0
2007-08-23 13:30:00,76.55,76.6,76.52,76.55,16500.0,44.2419,44.2708,44.2246,44.2419,16500.0
2007-08-23 13:35:00,76.55,76.66,76.52,76.58,30600.0,44.2419,44.3055,44.2246,44.2592,30600.0
2007-08-23 13:40:00,76.59,76.73,76.57,76.72,14900.0,44.265,44.3459,44.2535,44.3402,14900.0
2007-08-23 13:45:00,76.71,76.71,76.64,76.69,16700.0,44.3344,44.3344,44.2939,44.3228,16700.0
2007-08-23 13:50:00,76.69,76.75,76.68,76.7,26700.0,44.3228,44.3575,44.317,44.3286,26700.0
2007-08-23 13:55:00,76.7,76.81,76.69,76.8,17300.0,44.3286,44.3922,44.3228,44.3864,17300.0
2007-08-23 14:00:00,76.79,76.82,76.74,76.81,17900.0,44.3806,44.398,44.3517,44.3922,17900.0
2007-08-23 14:05:00,76.81,76.93,76.79,76.92,24000.0,44.3922,44.4615,44.3806,44.4557,24000.0
2007-08-23 14:10:00,76.94,76.99,76.91,76.99,42200.0,44.4673,44.4962,44.45,44.4962,42200.0
2007-08-23 14:15:00,76.99,76.99,76.94,76.95,47400.0,44.4962,44.4962,44.4673,44.4731,47400.0
2007-08-23 14:20:00,76.97,76.98,76.82,76.84,65200.0,44.4846,44.4904,44.398,44.4095,65200.0
2007-08-23 14:25:00,76.82,76.87,76.82,76.85,14700.0,44.398,44.4269,44.398,44.4153,14700.0
2007-08-23 14:30:00,76.86,76.92,76.86,76.92,31900.0,44.4211,44.4557,44.4211,44.4557,31900.0
2007-08-23 14:35:00,76.93,76.93,76.81,76.81,31500.0,44.4615,44.4615,44.3922,44.3922,31500.0
2007-08-23 14:40:00,76.82,76.82,76.7,76.75,34600.0,44.398,44.398,44.3286,44.3575,34600.0
2007-08-23 14:45:00,76.76,76.82,76.7,76.75,34800.0,44.3633,44.398,44.3286,44.3575,34800.0
2007-08-23 14:50:00,76.76,76.8,76.72,76.78,21100.0,44.3633,44.3864,44.3402,44.3748,21100.0
2007-08-23 14:55:00,76.77,76.79,76.68,76.75,47300.0,44.3691,44.3806,44.317,44.3575,47300.0
2007-08-23 15:00:00,76.78,76.81,76.71,76.76,52500.0,44.3748,44.3922,44.3344,44.3633,52500.0
2007-08-23 15:05:00,76.77,76.78,76.7,76.72,35800.0,44.3691,44.3748,44.3286,44.3402,35800.0
2007-08-23 15:10:00,76.72,76.75,76.7,76.7,38800.0,44.3402,44.3575,44.3286,44.3286,38800.0
2007-08-23 15:15:00,76.7,76.86,76.7,76.84,142100.0,44.3286,44.4211,44.3286,44.4095,142100.0
2007-08-23 15:20:00,76.85,77.01,76.83,76.98,24000.0,44.4153,44.5078,44.4037,44.4904,24000.0
2007-08-23 15:25:00,76.97,77.01,76.92,76.94,56300.0,44.4846,44.5078,44.4557,44.4673,56300.0
2007-08-23 15:30:00,76.93,76.98,76.91,76.92,74800.0,44.4615,44.4904,44.45,44.4557,74800.0
2007-08-23 15:35:00,76.92,76.94,76.78,76.85,54500.0,44.4557,44.4673,44.3748,44.4153,54500.0
2007-08-23 15:40:00,76.85,76.89,76.81,76.85,59000.0,44.4153,44.4384,44.3922,44.4153,59000.0
2007-08-23 15:45:00,76.86,76.98,76.84,76.95,79500.0,44.4211,44.4904,44.4095,44.4731,79500.0
2007-08-23 15:50:00,76.95,76.97,76.87,76.9,72000.0,44.4731,44.4846,44.4269,44.4442,72000.0
2007-08-23 15:55:00,76.9,76.96,76.88,76.95,91900.0,44.4442,44.4789,44.4326,44.4731,91900.0
2007-08-24 09:30:00,77.1,77.19,77.1,77.11,134100.0,44.5598,44.6118,44.5598,44.5656,134100.0
2007-08-24 09:35:00,77.13,77.15,77.04,77.05,106300.0,44.5771,44.5887,44.5251,44.5309,106300.0
2007-08-24 09:40:00,77.07,77.1,77.02,77.03,160000.0,44.5424,44.5598,44.5135,44.5193,160000.0
2007-08-24 09:45:00,77.03,77.14,77.02,77.07,63400.0,44.5193,44.5829,44.5135,44.5424,63400.0
2007-08-24 09:50:00,77.08,77.17,77.08,77.14,70000.0,44.5482,44.6002,44.5482,44.5829,70000.0
2007-08-24 09:55:00,77.14,77.18,77.12,77.15,42200.0,44.5829,44.606,44.5713,44.5887,42200.0
2007-08-24 10:00:00,77.16,77.44,77.16,77.37,235200.0,44.5945,44.7563,44.5945,44.7158,235200.0
2007-08-24 10:05:00,77.36,77.51,77.33,77.51,100400.0,44.71,44.7967,44.6927,44.7967,100400.0
2007-08-24 10:10:00,77.51,77.59,77.43,77.43,91800.0,44.7967,44.843,44.7505,44.7505,91800.0
2007-08-24 10:15:00,77.43,77.51,77.43,77.45,30300.0,44.7505,44.7967,44.7505,44.7621,30300.0
2007-08-24 10:20:00,77.46,77.46,77.39,77.4,42300.0,44.7678,44.7678,44.7274,44.7332,42300.0
2007-08-24 10:25:00,77.39,77.46,77.38,77.39,45700.0,44.7274,44.7678,44.7216,44.7274,45700.0
2007-08-24 10:30:00,77.39,77.44,77.34,77.36,35500.0,44.7274,44.7563,44.6985,44.71,35500.0
2007-08-24 10:35:00,77.36,77.39,77.31,77.33,60500.0,44.71,44.7274,44.6811,44.6927,60500.0
2007-08-24 10:40:00,77.32,77.39,77.32,77.39,29600.0,44.6869,44.7274,44.6869,44.7274,29600.0
2007-08-24 10:45:00,77.38,77.39,77.29,77.33,47100.0,44.7216,44.7274,44.6696,44.6927,47100.0
2007-08-24 10:50:00,77.32,77.39,77.3,77.37,25400.0,44.6869,44.7274,44.6754,44.7158,25400.0
2007-08-24 10:55:00,77.39,77.4,77.35,77.37,37800.0,44.7274,44.7332,44.7043,44.7158,37800.0
2007-08-24 11:00:00,77.37,77.42,77.36,77.4,20700.0,44.7158,44.7447,44.71,44.7332,20700.0
2007-08-24 11:05:00,77.4,77.46,77.39,77.43,32300.0,44.7332,44.7678,44.7274,44.7505,32300.0
2007-08-24 11:10:00,77.44,77.44,77.38,77.42,33000.0,44.7563,44.7563,44.7216,44.7447,33000.0
2007-08-24 11:15:00,77.42,77.46,77.4,77.42,51300.0,44.7447,44.7678,44.7332,44.7447,51300.0
2007-08-24 11:20:00,77.41,77.43,77.38,77.38,41700.0,44.7389,44.7505,44.7216,44.7216,41700.0
2007-08-24 11:25:00,77.39,77.43,77.37,77.43,31700.0,44.7274,44.7505,44.7158,44.7505,31700.0
2007-08-24 11:30:00,77.44,77.47,77.42,77.47,30500.0,44.7563,44.7736,44.7447,44.7736,30500.0
2007-08-24 11:35:00,77.45,77.45,77.4,77.4,20400.0,44.7621,44.7621,44.7332,44.7332,20400.0
2007-08-24 11:40:00,77.4,77.45,77.39,77.44,21500.0,44.7332,44.7621,44.7274,44.7563,21500.0
2007-08-24 11:45:00,77.44,77.48,77.42,77.48,15000.0,44.7563,44.7794,44.7447,44.7794,15000.0
2007-08-24 11:50:00,77.48,77.55,77.46,77.47,57700.0,44.7794,44.8199,44.7678,44.7736,57700.0
2007-08-24 11:55:00,77.46,77.49,77.45,77.48,108500.0,44.7678,44.7852,44.7621,44.7794,108500.0
2007-08-24 12:00:00,77.49,77.52,77.45,77.5,92500.0,44.7852,44.8025,44.7621,44.791,92500.0
2007-08-24 12:05:00,77.49,77.52,77.47,77.47,82500.0,44.7852,44.8025,44.7736,44.7736,82500.0
2007-08-24 12:10:00,77.46,77.5,77.4,77.49,42600.0,44.7678,44.791,44.7332,44.7852,42600.0
2007-08-24 12:15:00,77.5,77.6,77.48,77.6,35200.0,44.791,44.8488,44.7794,44.8488,35200.0
2007-08-24 12:20:00,77.6,77.75,77.6,77.74,46600.0,44.8488,44.9354,44.8488,44.9297,46600.0
2007-08-24 12:25:00,77.73,77.79,77.71,77.77,82300.0,44.9239,44.9586,44.9123,44.947,82300.0
2007-08-24 12:30:00,77.75,77.76,77.71,77.75,32000.0,44.9354,44.9412,44.9123,44.9354,32000.0
2007-08-24 12:35:00,77.75,77.78,77.73,77.77,49100.0,44.9354,44.9528,44.9239,44.947,49100.0
2007-08-24 12:40:00,77.77,77.78,77.7,77.78,51800.0,44.947,44.9528,44.9065,44.9528,51800.0
2007-08-24 12:45:00,77.78,77.81,77.75,77.77,35500.0,44.9528,44.9701,44.9354,44.947,35500.0
2007-08-24 12:50:00,77.77,77.86,77.75,77.86,48800.0,44.947,44.999,44.9354,44.999,48800.0
2007-08-24 12:55:00,77.85,77.92,77.85,77.88,26800.0,44.9932,45.0337,44.9932,45.0106,26800.0
2007-08-24 13:00:00,77.88,77.88,77.81,77.85,50600.0,45.0106,45.0106,44.9701,44.9932,50600.0
2007-08-24 13:05:00,77.85,77.87,77.81,77.87,17300.0,44.9932,45.0048,44.9701,45.0048,17300.0
2007-08-24 13:10:00,77.87,78.0,77.86,78.0,45800.0,45.0048,45.0799,44.999,45.0799,45800.0
2007-08-24 13:15:00,78.0,78.07,77.98,77.99,63600.0,45.0799,45.1204,45.0684,45.0742,63600.0
2007-08-24 13:20:00,78.0,78.04,77.97,78.04,35200.0,45.0799,45.1031,45.0626,45.1031,35200.0
2007-08-24 13:25:00,78.04,78.06,77.99,78.01,40700.0,45.1031,45.1146,45.0742,45.0857,40700.0
2007-08-24 13:30:00,78.03,78.05,77.95,77.96,35000.0,45.0973,45.1088,45.051,45.0568,35000.0
2007-08-24 13:35:00,77.96,78.01,77.91,77.98,76500.0,45.0568,45.0857,45.0279,45.0684,76500.0
2007-08-24 13:40:00,78.01,78.07,77.99,78.03,42500.0,45.0857,45.1204,45.0742,45.0973,42500.0
2007-08-24 13:45:00,78.03,78.09,77.99,78.07,29500.0,45.0973,45.1319,45.0742,45.1204,29500.0
2007-08-24 13:50:00,78.06,78.06,78.0,78.03,38100.0,45.1146,45.1146,45.0799,45.0973,38100.0
2007-08-24 13:55:00,78.02,78.05,78.0,78.04,81500.0,45.0915,45.1088,45.0799,45.1031,81500.0
2007-08-24 14:00:00,78.05,78.05,78.01,78.03,24700.0,45.1088,45.1088,45.0857,45.0973,24700.0
2007-08-24 14:05:00,78.04,78.15,78.04,78.1,42500.0,45.1031,45.1666,45.1031,45.1377,42500.0
2007-08-24 14:10:00,78.11,78.13,78.05,78.07,18100.0,45.1435,45.1551,45.1088,45.1204,18100.0
2007-08-24 14:15:00,78.07,78.13,78.05,78.09,27100.0,45.1204,45.1551,45.1088,45.1319,27100.0
2007-08-24 14:20:00,78.09,78.17,78.08,78.09,23700.0,45.1319,45.1782,45.1262,45.1319,23700.0
2007-08-24 14:25:00,78.09,78.13,78.02,78.08,18000.0,45.1319,45.1551,45.0915,45.1262,18000.0
2007-08-24 14:30:00,78.08,78.08,78.03,78.06,15700.0,45.1262,45.1262,45.0973,45.1146,15700.0
2007-08-24 14:35:00,78.04,78.08,77.97,78.03,97500.0,45.1031,45.1262,45.0626,45.0973,97500.0
2007-08-24 14:40:00,78.02,78.03,77.97,78.02,15900.0,45.0915,45.0973,45.0626,45.0915,15900.0
2007-08-24 14:45:00,78.01,78.12,77.99,78.12,20200.0,45.0857,45.1493,45.0742,45.1493,20200.0
2007-08-24 14:50:00,78.11,78.17,78.08,78.14,43900.0,45.1435,45.1782,45.1262,45.1608,43900.0
2007-08-24 14:55:00,78.15,78.18,78.09,78.15,52000.0,45.1666,45.184,45.1319,45.1666,52000.0
2007-08-24 15:00:00,78.15,78.16,78.1,78.13,127800.0,45.1666,45.1724,45.1377,45.1551,127800.0
2007-08-24 15:05:00,78.13,78.14,78.07,78.1,83600.0,45.1551,45.1608,45.1204,45.1377,83600.0
2007-08-24 15:10:00,78.1,78.11,78.05,78.08,27000.0,45.1377,45.1435,45.1088,45.1262,27000.0
2007-08-24 15:15:00,78.08,78.13,78.07,78.07,31000.0,45.1262,45.1551,45.1204,45.1204,31000.0
2007-08-24 15:20:00,78.07,78.08,78.0,78.01,39800.0,45.1204,45.1262,45.0799,45.0857,39800.0
2007-08-24 15:25:00,78.01,78.17,78.01,78.12,33300.0,45.0857,45.1782,45.0857,45.1493,33300.0
2007-08-24 15:30:00,78.13,78.23,78.13,78.19,200100.0,45.1551,45.2129,45.1551,45.1897,200100.0
2007-08-24 15:35:00,78.19,78.28,78.18,78.25,170300.0,45.1897,45.2418,45.184,45.2244,170300.0
2007-08-24 15:40:00,78.26,78.3,78.21,78.27,157400.0,45.2302,45.2533,45.2013,45.236,157400.0
2007-08-24 15:45:00,78.26,78.29,78.22,78.25,57500.0,45.2302,45.2475,45.2071,45.2244,57500.0
2007-08-24 15:50:00,78.26,78.28,78.2,78.24,103000.0,45.2302,45.2418,45.1955,45.2186,103000.0
2007-08-24 15:55:00,78.24,78.3,78.24,78.29,234500.0,45.2186,45.2533,45.2186,45.2475,234500.0
2007-08-27 09:30:00,77.96,77.97,77.86,77.94,171400.0,45.0568,45.0626,44.999,45.0453,171400.0
2007-08-27 09:35:00,77.94,77.98,77.88,77.92,162000.0,45.0453,45.0684,45.0106,45.0337,162000.0
2007-08-27 09:40:00,77.92,77.95,77.87,77.88,109000.0,45.0337,45.051,45.0048,45.0106,109000.0
2007-08-27 09:45:00,77.88,77.9,77.81,77.86,100700.0,45.0106,45.0221,44.9701,44.999,100700.0
2007-08-27 09:50:00,77.86,77.9,77.79,77.85,217200.0,44.999,45.0221,44.9586,44.9932,217200.0
2007-08-27 09:55:00,77.85,77.88,77.83,77.87,64900.0,44.9932,45.0106,44.9817,45.0048,64900.0
2007-08-27 10:00:00,77.9,77.96,77.76,77.78,229200.0,45.0221,45.0568,44.9412,44.9528,229200.0
2007-08-27 10:05:00,77.8,77.85,77.68,77.7,148200.0,44.9643,44.9932,44.895,44.9065,148200.0
2007-08-27 10:10:00,77.69,77.79,77.67,77.75,142500.0,44.9008,44.9586,44.8892,44.9354,142500.0
2007-08-27 10:15:00,77.74,77.8,77.72,77.75,57500.0,44.9297,44.9643,44.9181,44.9354,57500.0
2007-08-27 10:20:00,77.75,77.76,77.7,77.71,341400.0,44.9354,44.9412,44.9065,44.9123,341400.0
2007-08-27 10:25:00,77.71,77.74,77.65,77.74,226100.0,44.9123,44.9297,44.8777,44.9297,226100.0
2007-08-27 10:30:00,77.74,77.75,77.64,77.67,90400.0,44.9297,44.9354,44.8719,44.8892,90400.0
2007-08-27 10:35:00,77.67,77.68,77.6,77.64,54700.0,44.8892,44.895,44.8488,44.8719,54700.0
2007-08-27 10:40:00,77.65,77.68,77.6,77.63,42200.0,44.8777,44.895,44.8488,44.8661,42200.0
2007-08-27 10:45:00,77.62,77.63,77.57,77.6,48900.0,44.8603,44.8661,44.8314,44.8488,48900.0
2007-08-27 10:50:00,77.62,77.63,77.57,77.62,155400.0,44.8603,44.8661,44.8314,44.8603,155400.0
2007-08-27 10:55:00,77.63,77.65,77.61,77.63,55900.0,44.8661,44.8777,44.8545,44.8661,55900.0
2007-08-27 11:00:00,77.63,77.65,77.61,77.63,68000.0,44.8661,44.8777,44.8545,44.8661,68000.0
2007-08-27 11:05:00,77.62,77.64,77.6,77.6,85700.0,44.8603,44.8719,44.8488,44.8488,85700.0
2007-08-27 11:10:00,77.6,77.62,77.58,77.58,92300.0,44.8488,44.8603,44.8372,44.8372,92300.0
2007-08-27 11:15:00,77.58,77.59,77.55,77.56,64500.0,44.8372,44.843,44.8199,44.8256,64500.0
2007-08-27 11:20:00,77.58,77.6,77.54,77.56,107000.0,44.8372,44.8488,44.8141,44.8256,107000.0
2007-08-27 11:25:00,77.57,77.62,77.57,77.59,67100.0,44.8314,44.8603,44.8314,44.843,67100.0
2007-08-27 11:30:00,77.61,77.64,77.57,77.64,61400.0,44.8545,44.8719,44.8314,44.8719,61400.0
2007-08-27 11:35:00,77.64,77.67,77.62,77.62,36100.0,44.8719,44.8892,44.8603,44.8603,36100.0
2007-08-27 11:40:00,77.62,77.65,77.62,77.64,25100.0,44.8603,44.8777,44.8603,44.8719,25100.0
2007-08-27 11:45:00,77.64,77.7,77.64,77.65,58500.0,44.8719,44.9065,44.8719,44.8777,58500.0
2007-08-27 11:50:00,77.66,77.71,77.66,77.69,47700.0,44.8834,44.9123,44.8834,44.9008,47700.0
2007-08-27 11:55:00,77.68,77.7,77.66,77.67,35800.0,44.895,44.9065,44.8834,44.8892,35800.0
2007-08-27 12:00:00,77.68,77.68,77.6,77.6,48800.0,44.895,44.895,44.8488,44.8488,48800.0
2007-08-27 12:05:00,77.6,77.63,77.59,77.63,14600.0,44.8488,44.8661,44.843,44.8661,14600.0
2007-08-27 12:10:00,77.64,77.7,77.64,77.7,26500.0,44.8719,44.9065,44.8719,44.9065,26500.0
2007-08-27 12:15:00,77.72,77.73,77.7,77.73,52700.0,44.9181,44.9239,44.9065,44.9239,52700.0
2007-08-27 12:20:00,77.73,77.76,77.7,77.7,50700.0,44.9239,44.9412,44.9065,44.9065,50700.0
2007-08-27 12:25:00,77.71,77.74,77.7,77.73,127600.0,44.9123,44.9297,44.9065,44.9239,127600.0
2007-08-27 12:30:00,77.72,77.73,77.7,77.7,48300.0,44.9181,44.9239,44.9065,44.9065,48300.0
2007-08-27 12:35:00,77.69,77.74,77.68,77.72,56900.0,44.9008,44.9297,44.895,44.9181,56900.0
2007-08-27 12:40:00,77.72,77.77,77.7,77.76,10600.0,44.9181,44.947,44.9065,44.9412,10600.0
2007-08-27 12:45:00,77.77,77.78,77.74,77.76,39400.0,44.947,44.9528,44.9297,44.9412,39400.0
2007-08-27 12:50:00,77.77,77.77,77.69,77.71,71200.0,44.947,44.947,44.9008,44.9123,71200.0
2007-08-27 12:55:00,77.7,77.71,77.68,77.71,65600.0,44.9065,44.9123,44.895,44.9123,65600.0
2007-08-27 13:00:00,77.72,77.76,77.71,77.73,99200.0,44.9181,44.9412,44.9123,44.9239,99200.0
2007-08-27 13:05:00,77.74,77.87,77.73,77.85,81900.0,44.9297,45.0048,44.9239,44.9932,81900.0
2007-08-27 13:10:00,77.84,77.86,77.82,77.84,17600.0,44.9875,44.999,44.9759,44.9875,17600.0
2007-08-27 13:15:00,77.84,77.88,77.82,77.83,15500.0,44.9875,45.0106,44.9759,44.9817,15500.0
2007-08-27 13:20:00,77.83,77.85,77.8,77.83,33200.0,44.9817,44.9932,44.9643,44.9817,33200.0
2007-08-27 13:25:00,77.83,77.87,77.81,77.84,40400.0,44.9817,45.0048,44.9701,44.9875,40400.0
2007-08-27 13:30:00,77.85,77.86,77.81,77.82,36600.0,44.9932,44.999,44.9701,44.9759,36600.0
2007-08-27 13:35:00,77.82,77.82,77.72,77.72,59900.0,44.9759,44.9759,44.9181,44.9181,59900.0
2007-08-27 13:40:00,77.71,77.73,77.7,77.72,20300.0,44.9123,44.9239,44.9065,44.9181,20300.0
2007-08-27 13:45:00,77.71,77.72,77.69,77.7,92300.0,44.9123,44.9181,44.9008,44.9065,92300.0
2007-08-27 13:50:00,77.7,77.71,77.6,77.61,138400.0,44.9065,44.9123,44.8488,44.8545,138400.0
2007-08-27 13:55:00,77.61,77.63,77.48,77.52,662600.0,44.8545,44.8661,44.7794,44.8025,662600.0
2007-08-27 14:00:00,77.51,77.66,77.51,77.62,73800.0,44.7967,44.8834,44.7967,44.8603,73800.0
2007-08-27 14:05:00,77.61,77.66,77.59,77.62,52600.0,44.8545,44.8834,44.843,44.8603,52600.0
2007-08-27 14:10:00,77.62,77.69,77.59,77.69,95400.0,44.8603,44.9008,44.843,44.9008,95400.0
2007-08-27 14:15:00,77.68,77.69,77.65,77.68,57200.0,44.895,44.9008,44.8777,44.895,57200.0
2007-08-27 14:20:00,77.69,77.76,77.69,77.73,59200.0,44.9008,44.9412,44.9008,44.9239,59200.0
2007-08-27 14:25:00,77.72,77.76,77.72,77.76,44800.0,44.9181,44.9412,44.9181,44.9412,44800.0
2007-08-27 14:30:00,77.74,77.81,77.73,77.77,64500.0,44.9297,44.9701,44.9239,44.947,64500.0
2007-08-27 14:35:00,77.77,77.85,77.73,77.8,40100.0,44.947,44.9932,44.9239,44.9643,40100.0
2007-08-27 14:40:00,77.8,77.83,77.79,77.82,27800.0,44.9643,44.9817,44.9586,44.9759,27800.0
2007-08-27 14:45:00,77.81,77.82,77.76,77.76,77400.0,44.9701,44.9759,44.9412,44.9412,77400.0
2007-08-27 14:50:00,77.76,77.78,77.74,77.74,29200.0,44.9412,44.9528,44.9297,44.9297,29200.0
2007-08-27 14:55:00,77.75,77.78,77.64,77.66,42700.0,44.9354,44.9528,44.8719,44.8834,42700.0
2007-08-27 15:00:00,77.68,77.7,77.65,77.69,60300.0,44.895,44.9065,44.8777,44.9008,60300.0
2007-08-27 15:05:00,77.69,77.7,77.64,77.65,44300.0,44.9008,44.9065,44.8719,44.8777,44300.0
2007-08-27 15:10:00,77.64,77.71,77.64,77.69,60900.0,44.8719,44.9123,44.8719,44.9008,60900.0
2007-08-27 15:15:00,77.7,77.7,77.58,77.65,76200.0,44.9065,44.9065,44.8372,44.8777,76200.0
2007-08-27 15:20:00,77.62,77.66,77.58,77.63,57300.0,44.8603,44.8834,44.8372,44.8661,57300.0
2007-08-27 15:25:00,77.64,77.7,77.61,77.62,224800.0,44.8719,44.9065,44.8545,44.8603,224800.0
2007-08-27 15:30:00,77.62,77.71,77.61,77.67,64800.0,44.8603,44.9123,44.8545,44.8892,64800.0
2007-08-27 15:35:00,77.67,77.67,77.57,77.58,204700.0,44.8892,44.8892,44.8314,44.8372,204700.0
2007-08-27 15:40:00,77.59,77.66,77.59,77.64,276000.0,44.843,44.8834,44.843,44.8719,276000.0
2007-08-27 15:45:00,77.64,77.66,77.6,77.6,112500.0,44.8719,44.8834,44.8488,44.8488,112500.0
2007-08-27 15:50:00,77.6,77.61,77.49,77.49,243600.0,44.8488,44.8545,44.7852,44.7852,243600.0
2007-08-27 15:55:00,77.5,77.52,77.43,77.47,427300.0,44.791,44.8025,44.7505,44.7736,427300.0
2007-08-28 09:30:00,77.12,77.12,77.0,77.04,92800.0,44.5713,44.5713,44.502,44.5251,92800.0
2007-08-28 09:35:00,77.06,77.16,77.04,77.09,45500.0,44.5367,44.5945,44.5251,44.554,45500.0
2007-08-28 09:40:00,77.07,77.09,76.95,76.95,46200.0,44.5424,44.554,44.4731,44.4731,46200.0
2007-08-28 09:45:00,76.95,76.99,76.94,76.97,21600.0,44.4731,44.4962,44.4673,44.4846,21600.0
2007-08-28 09:50:00,76.95,76.96,76.9,76.91,165300.0,44.4731,44.4789,44.4442,44.45,165300.0
2007-08-28 09:55:00,76.91,76.95,76.87,76.91,33700.0,44.45,44.4731,44.4269,44.45,33700.0
2007-08-28 10:00:00,76.91,77.01,76.91,76.97,71200.0,44.45,44.5078,44.45,44.4846,71200.0
2007-08-28 10:05:00,76.97,76.97,76.78,76.8,66600.0,44.4846,44.4846,44.3748,44.3864,66600.0
2007-08-28 10:10:00,76.8,76.89,76.79,76.88,74300.0,44.3864,44.4384,44.3806,44.4326,74300.0
2007-08-28 10:15:00,76.89,76.95,76.89,76.91,41600.0,44.4384,44.4731,44.4384,44.45,41600.0
2007-08-28 10:20:00,76.92,76.94,76.86,76.86,64300.0,44.4557,44.4673,44.4211,44.4211,64300.0
2007-08-28 10:25:00,76.86,76.87,76.8,76.82,92400.0,44.4211,44.4269,44.3864,44.398,92400.0
2007-08-28 10:30:00,76.81,76.87,76.77,76.84,44300.0,44.3922,44.4269,44.3691,44.4095,44300.0
2007-08-28 10:35:00,76.84,76.85,76.78,76.83,51000.0,44.4095,44.4153,44.3748,44.4037,51000.0
2007-08-28 10:40:00,76.83,76.85,76.77,76.77,110900.0,44.4037,44.4153,44.3691,44.3691,110900.0
2007-08-28 10:45:00,76.77,76.78,76.61,76.64,227800.0,44.3691,44.3748,44.2766,44.2939,227800.0
2007-08-28 10:50:00,76.63,76.63,76.47,76.48,123300.0,44.2881,44.2881,44.1957,44.2015,123300.0
2007-08-28 10:55:00,76.47,76.75,76.44,76.48,128400.0,44.1957,44.3575,44.1783,44.2015,128400.0
2007-08-28 11:00:00,76.48,76.49,76.42,76.45,21800.0,44.2015,44.2072,44.1668,44.1841,21800.0
2007-08-28 11:05:00,76.45,76.48,76.38,76.38,62000.0,44.1841,44.2015,44.1437,44.1437,62000.0
2007-08-28 11:10:00,76.38,76.38,76.23,76.29,54200.0,44.1437,44.1437,44.057,44.0916,54200.0
2007-08-28 11:15:00,76.3,76.31,76.25,76.27,143000.0,44.0974,44.1032,44.0685,44.0801,143000.0
2007-08-28 11:20:00,76.24,76.27,76.15,76.21,90100.0,44.0627,44.0801,44.0107,44.0454,90100.0
2007-08-28 11:25:00,76.21,76.26,76.18,76.23,23800.0,44.0454,44.0743,44.0281,44.057,23800.0
2007-08-28 11:30:00,76.25,76.59,76.25,76.4,686000.0,44.0685,44.265,44.0685,44.1552,686000.0
2007-08-28 11:35:00,76.39,76.39,76.21,76.21,48000.0,44.1494,44.1494,44.0454,44.0454,48000.0
2007-08-28 11:40:00,76.2,76.36,76.2,76.24,130900.0,44.0396,44.1321,44.0396,44.0627,130900.0
2007-08-28 11:45:00,76.25,76.28,76.19,76.25,54600.0,44.0685,44.0859,44.0338,44.0685,54600.0
2007-08-28 11:50:00,76.25,76.3,76.2,76.3,31700.0,44.0685,44.0974,44.0396,44.0974,31700.0
2007-08-28 11:55:00,76.29,76.35,76.28,76.35,22500.0,44.0916,44.1263,44.0859,44.1263,22500.0
2007-08-28 12:00:00,76.35,76.41,76.35,76.38,23000.0,44.1263,44.161,44.1263,44.1437,23000.0
2007-08-28 12:05:00,76.38,76.42,76.38,76.4,21400.0,44.1437,44.1668,44.1437,44.1552,21400.0
2007-08-28 12:10:00,76.4,76.44,76.38,76.44,16100.0,44.1552,44.1783,44.1437,44.1783,16100.0
2007-08-28 12:15:00,76.42,76.5,76.22,76.46,78500.0,44.1668,44.213,44.0512,44.1899,78500.0
2007-08-28 12:20:00,76.47,76.47,76.39,76.44,28000.0,44.1957,44.1957,44.1494,44.1783,28000.0
2007-08-28 12:25:00,76.42,76.43,76.39,76.43,13800.0,44.1668,44.1726,44.1494,44.1726,13800.0
2007-08-28 12:30:00,76.44,76.52,76.43,76.47,222000.0,44.1783,44.2246,44.1726,44.1957,222000.0
2007-08-28 12:35:00,76.48,76.53,76.47,76.47,75600.0,44.2015,44.2303,44.1957,44.1957,75600.0
2007-08-28 12:40:00,76.48,76.49,76.43,76.47,8900.0,44.2015,44.2072,44.1726,44.1957,8900.0
2007-08-28 12:45:00,76.47,76.48,76.42,76.42,37100.0,44.1957,44.2015,44.1668,44.1668,37100.0
2007-08-28 12:50:00,76.42,76.51,76.42,76.5,21600.0,44.1668,44.2188,44.1668,44.213,21600.0
2007-08-28 12:55:00,76.49,76.52,76.48,76.5,94000.0,44.2072,44.2246,44.2015,44.213,94000.0
2007-08-28 13:00:00,76.51,76.52,76.48,76.5,45200.0,44.2188,44.2246,44.2015,44.213,45200.0
2007-08-28 13:05:00,76.49,76.5,76.43,76.46,55700.0,44.2072,44.213,44.1726,44.1899,55700.0
2007-08-28 13:10:00,76.45,76.45,76.37,76.39,127000.0,44.1841,44.1841,44.1379,44.1494,127000.0
2007-08-28 13:15:00,76.39,76.41,76.36,76.41,67800.0,44.1494,44.161,44.1321,44.161,67800.0
2007-08-28 13:20:00,76.39,76.42,76.36,76.39,59900.0,44.1494,44.1668,44.1321,44.1494,59900.0
2007-08-28 13:25:00,76.4,76.43,76.36,76.39,27200.0,44.1552,44.1726,44.1321,44.1494,27200.0
2007-08-28 13:30:00,76.39,76.39,76.36,76.36,16700.0,44.1494,44.1494,44.1321,44.1321,16700.0
2007-08-28 13:35:00,76.36,76.47,76.34,76.46,39300.0,44.1321,44.1957,44.1205,44.1899,39300.0
2007-08-28 13:40:00,76.46,76.47,76.42,76.44,16400.0,44.1899,44.1957,44.1668,44.1783,16400.0
2007-08-28 13:45:00,76.44,76.44,76.4,76.41,20500.0,44.1783,44.1783,44.1552,44.161,20500.0
2007-08-28 13:50:00,76.42,76.44,76.4,76.42,34200.0,44.1668,44.1783,44.1552,44.1668,34200.0
2007-08-28 13:55:00,76.42,76.43,76.38,76.4,46600.0,44.1668,44.1726,44.1437,44.1552,46600.0
2007-08-28 14:00:00,76.4,76.42,76.33,76.33,185600.0,44.1552,44.1668,44.1148,44.1148,185600.0
2007-08-28 14:05:00,76.32,76.39,76.27,76.34,96400.0,44.109,44.1494,44.0801,44.1205,96400.0
2007-08-28 14:10:00,76.34,76.37,76.24,76.26,57600.0,44.1205,44.1379,44.0627,44.0743,57600.0
2007-08-28 14:15:00,76.27,76.31,76.21,76.22,81500.0,44.0801,44.1032,44.0454,44.0512,81500.0
2007-08-28 14:20:00,76.22,76.24,76.17,76.22,64100.0,44.0512,44.0627,44.0223,44.0512,64100.0
2007-08-28 14:25:00,76.2,76.27,76.2,76.24,45800.0,44.0396,44.0801,44.0396,44.0627,45800.0
2007-08-28 14:30:00,76.23,76.27,76.18,76.2,66900.0,44.057,44.0801,44.0281,44.0396,66900.0
2007-08-28 14:35:00,76.21,76.22,76.14,76.15,47700.0,44.0454,44.0512,44.0049,44.0107,47700.0
2007-08-28 14:40:00,76.16,76.16,76.07,76.12,135300.0,44.0165,44.0165,43.9645,43.9934,135300.0
2007-08-28 14:45:00,76.13,76.17,76.1,76.13,66100.0,43.9992,44.0223,43.9818,43.9992,66100.0
2007-08-28 14:50:00,76.13,76.17,76.04,76.05,56900.0,43.9992,44.0223,43.9472,43.9529,56900.0
2007-08-28 14:55:00,76.05,76.1,76.03,76.09,42400.0,43.9529,43.9818,43.9414,43.9761,42400.0
2007-08-28 15:00:00,76.1,76.11,76.05,76.07,91500.0,43.9818,43.9876,43.9529,43.9645,91500.0
2007-08-28 15:05:00,76.07,76.07,75.98,76.0,232000.0,43.9645,43.9645,43.9125,43.924,232000.0
2007-08-28 15:10:00,75.99,76.05,75.98,75.99,173100.0,43.9183,43.9529,43.9125,43.9183,173100.0
2007-08-28 15:15:00,75.99,76.04,75.98,76.03,164700.0,43.9183,43.9472,43.9125,43.9414,164700.0
2007-08-28 15:20:00,76.02,76.04,75.92,75.96,61700.0,43.9356,43.9472,43.8778,43.9009,61700.0
2007-08-28 15:25:00,75.96,75.96,75.88,75.92,137900.0,43.9009,43.9009,43.8547,43.8778,137900.0
2007-08-28 15:30:00,75.9,75.91,75.79,75.8,109700.0,43.8662,43.872,43.8027,43.8084,109700.0
2007-08-28 15:35:00,75.76,75.78,75.7,75.73,206900.0,43.7853,43.7969,43.7507,43.768,206900.0
2007-08-28 15:40:00,75.74,75.74,75.64,75.72,175400.0,43.7738,43.7738,43.716,43.7622,175400.0
2007-08-28 15:45:00,75.72,75.73,75.58,75.6,479300.0,43.7622,43.768,43.6813,43.6929,479300.0
2007-08-28 15:50:00,75.6,75.63,75.54,75.55,542700.0,43.6929,43.7102,43.6582,43.664,542700.0
2007-08-28 15:55:00,75.55,75.67,75.54,75.67,129900.0,43.664,43.7333,43.6582,43.7333,129900.0
2007-08-29 09:30:00,76.69,76.8,76.69,76.8,104200.0,44.3228,44.3864,44.3228,44.3864,104200.0
2007-08-29 09:35:00,76.8,76.9,76.79,76.82,126100.0,44.3864,44.4442,44.3806,44.398,126100.0
2007-08-29 09:40:00,76.81,76.83,76.76,76.76,130600.0,44.3922,44.4037,44.3633,44.3633,130600.0
2007-08-29 09:45:00,76.75,76.79,76.72,76.77,121600.0,44.3575,44.3806,44.3402,44.3691,121600.0
2007-08-29 09:50:00,76.78,76.81,76.69,76.7,109400.0,44.3748,44.3922,44.3228,44.3286,109400.0
2007-08-29 09:55:00,76.7,76.73,76.6,76.63,62900.0,44.3286,44.3459,44.2708,44.2881,62900.0
2007-08-29 10:00:00,76.63,76.63,76.53,76.56,53700.0,44.2881,44.2881,44.2303,44.2477,53700.0
2007-08-29 10:05:00,76.55,76.57,76.51,76.53,33800.0,44.2419,44.2535,44.2188,44.2303,33800.0
2007-08-29 10:10:00,76.53,76.57,76.43,76.43,63800.0,44.2303,44.2535,44.1726,44.1726,63800.0
2007-08-29 10:15:00,76.43,76.5,76.43,76.49,80900.0,44.1726,44.213,44.1726,44.2072,80900.0
2007-08-29 10:20:00,76.47,76.56,76.47,76.54,42600.0,44.1957,44.2477,44.1957,44.2361,42600.0
2007-08-29 10:25:00,76.54,76.55,76.47,76.5,47500.0,44.2361,44.2419,44.1957,44.213,47500.0
2007-08-29 10:30:00,76.5,76.58,76.49,76.51,77900.0,44.213,44.2592,44.2072,44.2188,77900.0
2007-08-29 10:35:00,76.52,76.52,76.43,76.45,159600.0,44.2246,44.2246,44.1726,44.1841,159600.0
2007-08-29 10:40:00,76.46,76.56,76.45,76.55,47200.0,44.1899,44.2477,44.1841,44.2419,47200.0
2007-08-29 10:45:00,76.56,76.6,76.51,76.56,52900.0,44.2477,44.2708,44.2188,44.2477,52900.0
2007-08-29 10:50:00,76.55,76.64,76.54,76.64,99900.0,44.2419,44.2939,44.2361,44.2939,99900.0
2007-08-29 10:55:00,76.63,76.75,76.62,76.72,59300.0,44.2881,44.3575,44.2824,44.3402,59300.0
2007-08-29 11:00:00,76.72,76.85,76.72,76.85,91800.0,44.3402,44.4153,44.3402,44.4153,91800.0
2007-08-29 11:05:00,76.84,76.93,76.79,76.88,104700.0,44.4095,44.4615,44.3806,44.4326,104700.0
2007-08-29 11:10:00,76.89,76.92,76.87,76.88,19800.0,44.4384,44.4557,44.4269,44.4326,19800.0
2007-08-29 11:15:00,76.89,76.91,76.86,76.89,57100.0,44.4384,44.45,44.4211,44.4384,57100.0
2007-08-29 11:20:00,76.87,76.89,76.82,76.85,36000.0,44.4269,44.4384,44.398,44.4153,36000.0
2007-08-29 11:25:00,76.87,76.91,76.83,76.84,85300.0,44.4269,44.45,44.4037,44.4095,85300.0
2007-08-29 11:30:00,76.84,76.9,76.84,76.89,30200.0,44.4095,44.4442,44.4095,44.4384,30200.0
2007-08-29 11:35:00,76.91,77.06,76.88,77.04,72500.0,44.45,44.5367,44.4326,44.5251,72500.0
2007-08-29 11:40:00,77.05,77.12,77.0,77.06,78600.0,44.5309,44.5713,44.502,44.5367,78600.0
2007-08-29 11:45:00,77.07,77.17,77.05,77.06,79500.0,44.5424,44.6002,44.5309,44.5367,79500.0
2007-08-29 11:50:00,77.05,77.09,77.01,77.04,47100.0,44.5309,44.554,44.5078,44.5251,47100.0
2007-08-29 11:55:00,77.04,77.15,77.02,77.1,100200.0,44.5251,44.5887,44.5135,44.5598,100200.0
2007-08-29 12:00:00,77.13,77.16,77.09,77.1,18300.0,44.5771,44.5945,44.554,44.5598,18300.0
2007-08-29 12:05:00,77.1,77.14,77.09,77.09,62000.0,44.5598,44.5829,44.554,44.554,62000.0
2007-08-29 12:10:00,77.09,77.15,77.08,77.12,37900.0,44.554,44.5887,44.5482,44.5713,37900.0
2007-08-29 12:15:00,77.11,77.11,77.05,77.08,53900.0,44.5656,44.5656,44.5309,44.5482,53900.0
2007-08-29 12:20:00,77.08,77.14,77.08,77.12,23200.0,44.5482,44.5829,44.5482,44.5713,23200.0
2007-08-29 12:25:00,77.12,77.13,77.06,77.08,17700.0,44.5713,44.5771,44.5367,44.5482,17700.0
2007-08-29 12:30:00,77.08,77.09,77.06,77.08,26000.0,44.5482,44.554,44.5367,44.5482,26000.0
2007-08-29 12:35:00,77.07,77.09,77.01,77.06,35300.0,44.5424,44.554,44.5078,44.5367,35300.0
2007-08-29 12:40:00,77.07,77.07,77.05,77.05,16600.0,44.5424,44.5424,44.5309,44.5309,16600.0
2007-08-29 12:45:00,77.05,77.08,77.0,77.03,87500.0,44.5309,44.5482,44.502,44.5193,87500.0
2007-08-29 12:50:00,77.03,77.03,76.92,76.92,54600.0,44.5193,44.5193,44.4557,44.4557,54600.0
2007-08-29 12:55:00,76.91,76.93,76.87,76.88,30600.0,44.45,44.4615,44.4269,44.4326,30600.0
2007-08-29 13:00:00,76.88,76.93,76.85,76.87,22400.0,44.4326,44.4615,44.4153,44.4269,22400.0
2007-08-29 13:05:00,76.87,76.97,76.87,76.91,36200.0,44.4269,44.4846,44.4269,44.45,36200.0
2007-08-29 13:10:00,76.92,76.92,76.83,76.84,6000.0,44.4557,44.4557,44.4037,44.4095,6000.0
2007-08-29 13:15:00,76.83,76.9,76.8,76.81,37900.0,44.4037,44.4442,44.3864,44.3922,37900.0
2007-08-29 13:20:00,76.8,76.83,76.78,76.79,26200.0,44.3864,44.4037,44.3748,44.3806,26200.0
2007-08-29 13:25:00,76.8,76.82,76.77,76.8,20000.0,44.3864,44.398,44.3691,44.3864,20000.0
2007-08-29 13:30:00,76.8,76.85,76.78,76.79,20100.0,44.3864,44.4153,44.3748,44.3806,20100.0
2007-08-29 13:35:00,76.79,76.92,76.77,76.84,127000.0,44.3806,44.4557,44.3691,44.4095,127000.0
2007-08-29 13:40:00,76.84,76.86,76.78,76.84,69600.0,44.4095,44.4211,44.3748,44.4095,69600.0
2007-08-29 13:45:00,76.84,76.84,76.7,76.82,145500.0,44.4095,44.4095,44.3286,44.398,145500.0
2007-08-29 13:50:00,76.81,76.83,76.77,76.8,16200.0,44.3922,44.4037,44.3691,44.3864,16200.0
2007-08-29 13:55:00,76.82,76.89,76.82,76.86,10200.0,44.398,44.4384,44.398,44.4211,10200.0
2007-08-29 14:00:00,76.87,77.01,76.87,76.97,67100.0,44.4269,44.5078,44.4269,44.4846,67100.0
2007-08-29 14:05:00,76.98,77.03,76.98,77.0,98400.0,44.4904,44.5193,44.4904,44.502,98400.0
2007-08-29 14:10:00,76.99,77.08,76.99,77.07,48800.0,44.4962,44.5482,44.4962,44.5424,48800.0
2007-08-29 14:15:00,77.07,77.13,77.03,77.05,109000.0,44.5424,44.5771,44.5193,44.5309,109000.0
2007-08-29 14:20:00,77.05,77.16,77.05,77.13,171000.0,44.5309,44.5945,44.5309,44.5771,171000.0
2007-08-29 14:25:00,77.14,77.15,77.07,77.07,37100.0,44.5829,44.5887,44.5424,44.5424,37100.0
2007-08-29 14:30:00,77.08,77.25,77.06,77.21,61800.0,44.5482,44.6465,44.5367,44.6234,61800.0
2007-08-29 14:35:00,77.23,77.3,77.23,77.25,102900.0,44.6349,44.6754,44.6349,44.6465,102900.0
2007-08-29 14:40:00,77.25,77.26,77.17,77.22,163100.0,44.6465,44.6523,44.6002,44.6291,163100.0
2007-08-29 14:45:00,77.23,77.28,77.19,77.27,206100.0,44.6349,44.6638,44.6118,44.658,206100.0
2007-08-29 14:50:00,77.26,77.28,77.18,77.18,93200.0,44.6523,44.6638,44.606,44.606,93200.0
2007-08-29 14:55:00,77.22,77.27,77.16,77.22,67200.0,44.6291,44.658,44.5945,44.6291,67200.0
2007-08-29 15:00:00,77.23,77.33,77.22,77.3,36200.0,44.6349,44.6927,44.6291,44.6754,36200.0
2007-08-29 15:05:00,77.31,77.48,77.27,77.43,103400.0,44.6811,44.7794,44.658,44.7505,103400.0
2007-08-29 15:10:00,77.41,77.52,77.41,77.5,34600.0,44.7389,44.8025,44.7389,44.791,34600.0
2007-08-29 15:15:00,77.51,77.51,77.45,77.48,13200.0,44.7967,44.7967,44.7621,44.7794,13200.0
2007-08-29 15:20:00,77.5,77.5,77.41,77.49,41800.0,44.791,44.791,44.7389,44.7852,41800.0
2007-08-29 15:25:00,77.47,77.53,77.45,77.53,51200.0,44.7736,44.8083,44.7621,44.8083,51200.0
2007-08-29 15:30:00,77.54,77.58,77.49,77.54,57800.0,44.8141,44.8372,44.7852,44.8141,57800.0
2007-08-29 15:35:00,77.56,77.65,77.51,77.63,90300.0,44.8256,44.8777,44.7967,44.8661,90300.0
2007-08-29 15:40:00,77.63,77.69,77.62,77.64,80500.0,44.8661,44.9008,44.8603,44.8719,80500.0
2007-08-29 15:45:00,77.63,77.71,77.63,77.67,122600.0,44.8661,44.9123,44.8661,44.8892,122600.0
2007-08-29 15:50:00,77.67,77.74,77.62,77.74,158700.0,44.8892,44.9297,44.8603,44.9297,158700.0
2007-08-29 15:55:00,77.74,77.75,77.68,77.68,272200.0,44.9297,44.9354,44.895,44.895,272200.0
2007-08-30 09:30:00,76.8,76.8,76.4,76.51,285100.0,44.3864,44.3864,44.1552,44.2188,285100.0
2007-08-30 09:35:00,76.53,76.65,76.51,76.61,199000.0,44.2303,44.2997,44.2188,44.2766,199000.0
2007-08-30 09:40:00,76.62,76.67,76.57,76.65,58300.0,44.2824,44.3113,44.2535,44.2997,58300.0
2007-08-30 09:45:00,76.66,76.75,76.63,76.74,92400.0,44.3055,44.3575,44.2881,44.3517,92400.0
2007-08-30 09:50:00,76.74,76.93,76.73,76.83,35100.0,44.3517,44.4615,44.3459,44.4037,35100.0
2007-08-30 09:55:00,76.85,76.9,76.79,76.82,58100.0,44.4153,44.4442,44.3806,44.398,58100.0
2007-08-30 10:00:00,76.82,76.89,76.7,76.71,259200.0,44.398,44.4384,44.3286,44.3344,259200.0
2007-08-30 10:05:00,76.73,76.99,76.73,76.96,73600.0,44.3459,44.4962,44.3459,44.4789,73600.0
2007-08-30 10:10:00,76.97,77.03,76.91,76.93,77000.0,44.4846,44.5193,44.45,44.4615,77000.0
2007-08-30 10:15:00,76.92,77.03,76.9,77.0,91900.0,44.4557,44.5193,44.4442,44.502,91900.0
2007-08-30 10:20:00,77.0,77.09,76.95,77.01,84300.0,44.502,44.554,44.4731,44.5078,84300.0
2007-08-30 10:25:00,76.99,77.14,76.99,77.09,80900.0,44.4962,44.5829,44.4962,44.554,80900.0
2007-08-30 10:30:00,77.1,77.16,77.08,77.09,62200.0,44.5598,44.5945,44.5482,44.554,62200.0
2007-08-30 10:35:00,77.1,77.14,77.03,77.06,40600.0,44.5598,44.5829,44.5193,44.5367,40600.0
2007-08-30 10:40:00,77.05,77.09,76.97,77.09,51200.0,44.5309,44.554,44.4846,44.554,51200.0
2007-08-30 10:45:00,77.09,77.13,77.04,77.11,92300.0,44.554,44.5771,44.5251,44.5656,92300.0
2007-08-30 10:50:00,77.13,77.25,77.1,77.19,73500.0,44.5771,44.6465,44.5598,44.6118,73500.0
2007-08-30 10:55:00,77.19,77.21,77.14,77.2,44500.0,44.6118,44.6234,44.5829,44.6176,44500.0
2007-08-30 11:00:00,77.2,77.37,77.2,77.32,60900.0,44.6176,44.7158,44.6176,44.6869,60900.0
2007-08-30 11:05:00,77.3,77.36,77.29,77.32,43500.0,44.6754,44.71,44.6696,44.6869,43500.0
2007-08-30 11:10:00,77.34,77.49,77.33,77.43,55400.0,44.6985,44.7852,44.6927,44.7505,55400.0
2007-08-30 11:15:00,77.47,77.52,77.42,77.52,139000.0,44.7736,44.8025,44.7447,44.8025,139000.0
2007-08-30 11:20:00,77.5,77.61,77.5,77.58,94500.0,44.791,44.8545,44.791,44.8372,94500.0
2007-08-30 11:25:00,77.56,77.58,77.48,77.5,44900.0,44.8256,44.8372,44.7794,44.791,44900.0
2007-08-30 11:30:00,77.5,77.51,77.42,77.49,61000.0,44.791,44.7967,44.7447,44.7852,61000.0
2007-08-30 11:35:00,77.49,77.61,77.49,77.6,68600.0,44.7852,44.8545,44.7852,44.8488,68600.0
2007-08-30 11:40:00,77.6,77.7,77.57,77.66,30400.0,44.8488,44.9065,44.8314,44.8834,30400.0
2007-08-30 11:45:00,77.67,77.68,77.61,77.64,14900.0,44.8892,44.895,44.8545,44.8719,14900.0
2007-08-30 11:50:00,77.64,77.65,77.52,77.52,14800.0,44.8719,44.8777,44.8025,44.8025,14800.0
2007-08-30 11:55:00,77.53,77.56,77.5,77.53,7600.0,44.8083,44.8256,44.791,44.8083,7600.0
2007-08-30 12:00:00,77.52,77.53,77.38,77.4,41700.0,44.8025,44.8083,44.7216,44.7332,41700.0
2007-08-30 12:05:00,77.39,77.39,77.26,77.35,196400.0,44.7274,44.7274,44.6523,44.7043,196400.0
2007-08-30 12:10:00,77.34,77.36,77.32,77.35,15800.0,44.6985,44.71,44.6869,44.7043,15800.0
2007-08-30 12:15:00,77.35,77.36,77.14,77.14,46700.0,44.7043,44.71,44.5829,44.5829,46700.0
2007-08-30 12:20:00,77.14,77.35,77.03,77.25,269500.0,44.5829,44.7043,44.5193,44.6465,269500.0
2007-08-30 12:25:00,77.2,77.29,77.16,77.22,28300.0,44.6176,44.6696,44.5945,44.6291,28300.0
2007-08-30 12:30:00,77.22,77.38,77.15,77.33,18100.0,44.6291,44.7216,44.5887,44.6927,18100.0
2007-08-30 12:35:00,77.34,77.42,77.29,77.42,12600.0,44.6985,44.7447,44.6696,44.7447,12600.0
2007-08-30 12:40:00,77.42,77.46,77.35,77.43,16100.0,44.7447,44.7678,44.7043,44.7505,16100.0
2007-08-30 12:45:00,77.46,77.5,77.43,77.46,14500.0,44.7678,44.791,44.7505,44.7678,14500.0
2007-08-30 12:50:00,77.46,77.48,77.42,77.48,11500.0,44.7678,44.7794,44.7447,44.7794,11500.0
2007-08-30 12:55:00,77.49,77.52,77.45,77.46,29300.0,44.7852,44.8025,44.7621,44.7678,29300.0
2007-08-30 13:00:00,77.46,77.53,77.43,77.48,17500.0,44.7678,44.8083,44.7505,44.7794,17500.0
2007-08-30 13:05:00,77.5,77.55,77.46,77.49,11800.0,44.791,44.8199,44.7678,44.7852,11800.0
2007-08-30 13:10:00,77.51,77.52,77.44,77.47,7200.0,44.7967,44.8025,44.7563,44.7736,7200.0
2007-08-30 13:15:00,77.45,77.49,77.42,77.44,9200.0,44.7621,44.7852,44.7447,44.7563,9200.0
2007-08-30 13:20:00,77.41,77.42,77.39,77.4,10600.0,44.7389,44.7447,44.7274,44.7332,10600.0
2007-08-30 13:25:00,77.4,77.4,77.28,77.33,5900.0,44.7332,44.7332,44.6638,44.6927,5900.0
2007-08-30 13:30:00,77.33,77.34,77.19,77.2,22200.0,44.6927,44.6985,44.6118,44.6176,22200.0
2007-08-30 13:35:00,77.19,77.27,77.19,77.25,10800.0,44.6118,44.658,44.6118,44.6465,10800.0
2007-08-30 13:40:00,77.26,77.29,77.17,77.24,43700.0,44.6523,44.6696,44.6002,44.6407,43700.0
2007-08-30 13:45:00,77.26,77.26,77.16,77.21,16400.0,44.6523,44.6523,44.5945,44.6234,16400.0
2007-08-30 13:50:00,77.18,77.27,77.11,77.23,48400.0,44.606,44.658,44.5656,44.6349,48400.0
2007-08-30 13:55:00,77.23,77.33,77.2,77.32,22600.0,44.6349,44.6927,44.6176,44.6869,22600.0
2007-08-30 14:00:00,77.32,77.34,77.3,77.31,52100.0,44.6869,44.6985,44.6754,44.6811,52100.0
2007-08-30 14:05:00,77.3,77.33,77.2,77.21,19200.0,44.6754,44.6927,44.6176,44.6234,19200.0
2007-08-30 14:10:00,77.22,77.31,77.22,77.22,28100.0,44.6291,44.6811,44.6291,44.6291,28100.0
2007-08-30 14:15:00,77.24,77.28,77.19,77.19,9600.0,44.6407,44.6638,44.6118,44.6118,9600.0
2007-08-30 14:20:00,77.18,77.26,77.15,77.25,33100.0,44.606,44.6523,44.5887,44.6465,33100.0
2007-08-30 14:25:00,77.26,77.26,77.16,77.16,80900.0,44.6523,44.6523,44.5945,44.5945,80900.0
2007-08-30 14:30:00,77.14,77.17,77.03,77.03,232200.0,44.5829,44.6002,44.5193,44.5193,232200.0
2007-08-30 14:35:00,77.02,77.09,76.99,77.0,189700.0,44.5135,44.554,44.4962,44.502,189700.0
2007-08-30 14:40:00,77.0,77.09,76.96,76.97,58900.0,44.502,44.554,44.4789,44.4846,58900.0
2007-08-30 14:45:00,76.96,77.02,76.8,76.84,408100.0,44.4789,44.5135,44.3864,44.4095,408100.0
2007-08-30 14:50:00,76.84,76.94,76.8,76.89,57400.0,44.4095,44.4673,44.3864,44.4384,57400.0
2007-08-30 14:55:00,76.91,77.02,76.89,76.95,90600.0,44.45,44.5135,44.4384,44.4731,90600.0
2007-08-30 15:00:00,76.91,77.09,76.9,77.05,101400.0,44.45,44.554,44.4442,44.5309,101400.0
2007-08-30 15:05:00,77.05,77.17,76.98,77.13,59400.0,44.5309,44.6002,44.4904,44.5771,59400.0
2007-08-30 15:10:00,77.1,77.22,77.07,77.12,55600.0,44.5598,44.6291,44.5424,44.5713,55600.0
2007-08-30 15:15:00,77.15,77.19,77.11,77.17,49100.0,44.5887,44.6118,44.5656,44.6002,49100.0
2007-08-30 15:20:00,77.18,77.28,77.11,77.22,55700.0,44.606,44.6638,44.5656,44.6291,55700.0
2007-08-30 15:25:00,77.21,77.26,77.11,77.14,60000.0,44.6234,44.6523,44.5656,44.5829,60000.0
2007-08-30 15:30:00,77.14,77.18,77.11,77.13,40900.0,44.5829,44.606,44.5656,44.5771,40900.0
2007-08-30 15:35:00,77.14,77.16,77.04,77.06,156500.0,44.5829,44.5945,44.5251,44.5367,156500.0
2007-08-30 15:40:00,77.06,77.06,76.91,76.96,91600.0,44.5367,44.5367,44.45,44.4789,91600.0
2007-08-30 15:45:00,76.95,77.02,76.9,76.98,214200.0,44.4731,44.5135,44.4442,44.4904,214200.0
2007-08-30 15:50:00,76.99,77.09,76.99,77.05,39700.0,44.4962,44.554,44.4962,44.5309,39700.0
2007-08-30 15:55:00,77.05,77.11,77.02,77.06,98000.0,44.5309,44.5656,44.5135,44.5367,98000.0
2007-08-31 09:30:00,78.7,78.81,78.7,78.72,317900.0,45.4845,45.5481,45.4845,45.4961,317900.0
2007-08-31 09:35:00,78.72,78.74,78.63,78.7,123400.0,45.4961,45.5076,45.444,45.4845,123400.0
2007-08-31 09:40:00,78.7,78.7,78.6,78.62,149700.0,45.4845,45.4845,45.4267,45.4383,149700.0
2007-08-31 09:45:00,78.62,78.72,78.58,78.67,266700.0,45.4383,45.4961,45.4151,45.4672,266700.0
2007-08-31 09:50:00,78.68,78.76,78.68,78.69,69900.0,45.4729,45.5192,45.4729,45.4787,69900.0
2007-08-31 09:55:00,78.67,78.75,78.65,78.69,205500.0,45.4672,45.5134,45.4556,45.4787,205500.0
2007-08-31 10:00:00,78.69,78.77,78.29,78.4,287600.0,45.4787,45.525,45.2475,45.3111,287600.0
2007-08-31 10:05:00,78.4,78.46,78.28,78.3,101800.0,45.3111,45.3458,45.2418,45.2533,101800.0
2007-08-31 10:10:00,78.32,78.37,78.18,78.27,77700.0,45.2649,45.2938,45.184,45.236,77700.0
2007-08-31 10:15:00,78.23,78.32,78.19,78.31,43700.0,45.2129,45.2649,45.1897,45.2591,43700.0
2007-08-31 10:20:00,78.37,78.38,78.28,78.35,111400.0,45.2938,45.2996,45.2418,45.2822,111400.0
2007-08-31 10:25:00,78.32,78.35,78.23,78.34,69400.0,45.2649,45.2822,45.2129,45.2764,69400.0
2007-08-31 10:30:00,78.33,78.43,78.26,78.41,59500.0,45.2707,45.3285,45.2302,45.3169,59500.0
2007-08-31 10:35:00,78.41,78.5,78.37,78.48,71100.0,45.3169,45.3689,45.2938,45.3573,71100.0
2007-08-31 10:40:00,78.48,78.51,78.43,78.43,30900.0,45.3573,45.3747,45.3285,45.3285,30900.0
2007-08-31 10:45:00,78.44,78.49,78.4,78.43,32200.0,45.3342,45.3631,45.3111,45.3285,32200.0
2007-08-31 10:50:00,78.4,78.5,78.35,78.5,25600.0,45.3111,45.3689,45.2822,45.3689,25600.0
2007-08-31 10:55:00,78.48,78.52,78.42,78.45,38700.0,45.3573,45.3805,45.3227,45.34,38700.0
2007-08-31 11:00:00,78.45,78.54,78.43,78.51,52600.0,45.34,45.392,45.3285,45.3747,52600.0
2007-08-31 11:05:00,78.5,78.54,78.34,78.34,134800.0,45.3689,45.392,45.2764,45.2764,134800.0
2007-08-31 11:10:00,78.34,78.46,78.27,78.42,88000.0,45.2764,45.3458,45.236,45.3227,88000.0
2007-08-31 11:15:00,78.42,78.48,78.3,78.39,151900.0,45.3227,45.3573,45.2533,45.3053,151900.0
2007-08-31 11:20:00,78.4,78.4,78.26,78.35,44400.0,45.3111,45.3111,45.2302,45.2822,44400.0
2007-08-31 11:25:00,78.36,78.48,78.36,78.4,197600.0,45.288,45.3573,45.288,45.3111,197600.0
2007-08-31 11:30:00,78.4,78.5,78.39,78.49,385600.0,45.3111,45.3689,45.3053,45.3631,385600.0
2007-08-31 11:35:00,78.49,78.67,78.45,78.67,179200.0,45.3631,45.4672,45.34,45.4672,179200.0
2007-08-31 11:40:00,78.68,78.69,78.62,78.65,32200.0,45.4729,45.4787,45.4383,45.4556,32200.0
2007-08-31 11:45:00,78.66,78.67,78.57,78.64,23100.0,45.4614,45.4672,45.4094,45.4498,23100.0
2007-08-31 11:50:00,78.67,78.74,78.67,78.72,50900.0,45.4672,45.5076,45.4672,45.4961,50900.0
2007-08-31 11:55:00,78.7,78.82,78.7,78.78,25200.0,45.4845,45.5538,45.4845,45.5307,25200.0
2007-08-31 12:00:00,78.79,78.82,78.76,78.77,22900.0,45.5365,45.5538,45.5192,45.525,22900.0
2007-08-31 12:05:00,78.78,78.78,78.52,78.71,507000.0,45.5307,45.5307,45.3805,45.4903,507000.0
2007-08-31 12:10:00,78.71,78.78,78.69,78.77,102900.0,45.4903,45.5307,45.4787,45.525,102900.0
2007-08-31 12:15:00,78.76,78.82,78.76,78.81,67500.0,45.5192,45.5538,45.5192,45.5481,67500.0
2007-08-31 12:20:00,78.81,78.9,78.76,78.87,119700.0,45.5481,45.6001,45.5192,45.5827,119700.0
2007-08-31 12:25:00,78.85,78.89,78.83,78.89,19200.0,45.5712,45.5943,45.5596,45.5943,19200.0
2007-08-31 12:30:00,78.88,78.95,78.85,78.95,58200.0,45.5885,45.629,45.5712,45.629,58200.0
2007-08-31 12:35:00,78.95,78.96,78.88,78.9,29500.0,45.629,45.6348,45.5885,45.6001,29500.0
2007-08-31 12:40:00,78.92,78.94,78.89,78.93,12900.0,45.6116,45.6232,45.5943,45.6174,12900.0
2007-08-31 12:45:00,78.96,78.97,78.92,78.92,21300.0,45.6348,45.6405,45.6116,45.6116,21300.0
2007-08-31 12:50:00,78.92,78.92,78.8,78.83,23900.0,45.6116,45.6116,45.5423,45.5596,23900.0
2007-08-31 12:55:00,78.83,78.89,78.82,78.85,19800.0,45.5596,45.5943,45.5538,45.5712,19800.0
2007-08-31 13:00:00,78.85,78.89,78.8,78.83,31600.0,45.5712,45.5943,45.5423,45.5596,31600.0
2007-08-31 13:05:00,78.85,78.85,78.77,78.83,26400.0,45.5712,45.5712,45.525,45.5596,26400.0
2007-08-31 13:10:00,78.84,78.9,78.82,78.87,21100.0,45.5654,45.6001,45.5538,45.5827,21100.0
2007-08-31 13:15:00,78.87,78.88,78.83,78.85,18800.0,45.5827,45.5885,45.5596,45.5712,18800.0
2007-08-31 13:20:00,78.85,78.89,78.81,78.81,22200.0,45.5712,45.5943,45.5481,45.5481,22200.0
2007-08-31 13:25:00,78.8,78.85,78.8,78.85,18900.0,45.5423,45.5712,45.5423,45.5712,18900.0
2007-08-31 13:30:00,78.85,78.85,78.75,78.77,34200.0,45.5712,45.5712,45.5134,45.525,34200.0
2007-08-31 13:35:00,78.77,78.84,78.77,78.81,66100.0,45.525,45.5654,45.525,45.5481,66100.0
2007-08-31 13:40:00,78.8,78.83,78.72,78.72,68100.0,45.5423,45.5596,45.4961,45.4961,68100.0
2007-08-31 13:45:00,78.71,78.73,78.65,78.71,98700.0,45.4903,45.5018,45.4556,45.4903,98700.0
2007-08-31 13:50:00,78.72,78.76,78.67,78.76,57400.0,45.4961,45.5192,45.4672,45.5192,57400.0
2007-08-31 13:55:00,78.76,78.76,78.7,78.74,12600.0,45.5192,45.5192,45.4845,45.5076,12600.0
2007-08-31 14:00:00,78.74,78.77,78.72,78.75,27200.0,45.5076,45.525,45.4961,45.5134,27200.0
2007-08-31 14:05:00,78.75,78.85,78.73,78.85,66100.0,45.5134,45.5712,45.5018,45.5712,66100.0
2007-08-31 14:10:00,78.84,78.86,78.76,78.77,18600.0,45.5654,45.577,45.5192,45.525,18600.0
2007-08-31 14:15:00,78.78,78.86,78.76,78.8,18700.0,45.5307,45.577,45.5192,45.5423,18700.0
2007-08-31 14:20:00,78.81,78.81,78.7,78.71,46300.0,45.5481,45.5481,45.4845,45.4903,46300.0
2007-08-31 14:25:00,78.72,78.76,78.7,78.72,17800.0,45.4961,45.5192,45.4845,45.4961,17800.0
2007-08-31 14:30:00,78.71,78.77,78.66,78.72,43600.0,45.4903,45.525,45.4614,45.4961,43600.0
2007-08-31 14:35:00,78.72,78.81,78.69,78.78,47000.0,45.4961,45.5481,45.4787,45.5307,47000.0
2007-08-31 14:40:00,78.79,78.81,78.77,78.8,39300.0,45.5365,45.5481,45.525,45.5423,39300.0
2007-08-31 14:45:00,78.8,78.82,78.74,78.78,61600.0,45.5423,45.5538,45.5076,45.5307,61600.0
2007-08-31 14:50:00,78.78,78.81,78.75,78.78,20000.0,45.5307,45.5481,45.5134,45.5307,20000.0
2007-08-31 14:55:00,78.78,78.78,78.73,78.74,13600.0,45.5307,45.5307,45.5018,45.5076,13600.0
2007-08-31 15:00:00,78.74,78.84,78.73,78.83,42700.0,45.5076,45.5654,45.5018,45.5596,42700.0
2007-08-31 15:05:00,78.84,78.87,78.78,78.78,35100.0,45.5654,45.5827,45.5307,45.5307,35100.0
2007-08-31 15:10:00,78.78,78.9,78.76,78.85,36100.0,45.5307,45.6001,45.5192,45.5712,36100.0
2007-08-31 15:15:00,78.84,78.88,78.81,78.81,43600.0,45.5654,45.5885,45.5481,45.5481,43600.0
2007-08-31 15:20:00,78.8,78.85,78.76,78.79,91900.0,45.5423,45.5712,45.5192,45.5365,91900.0
2007-08-31 15:25:00,78.81,78.86,78.79,78.81,46200.0,45.5481,45.577,45.5365,45.5481,46200.0
2007-08-31 15:30:00,78.81,78.87,78.79,78.81,37400.0,45.5481,45.5827,45.5365,45.5481,37400.0
2007-08-31 15:35:00,78.8,78.88,78.8,78.82,62000.0,45.5423,45.5885,45.5423,45.5538,62000.0
2007-08-31 15:40:00,78.82,78.91,78.81,78.9,35900.0,45.5538,45.6059,45.5481,45.6001,35900.0
2007-08-31 15:45:00,78.9,78.9,78.85,78.85,92400.0,45.6001,45.6001,45.5712,45.5712,92400.0
2007-08-31 15:50:00,78.85,78.87,78.69,78.7,177700.0,45.5712,45.5827,45.4787,45.4845,177700.0
2007-08-31 15:55:00,78.72,78.73,78.55,78.6,106300.0,45.4961,45.5018,45.3978,45.4267,106300.0
2007-09-04 09:30:00,78.22,78.34,78.1,78.29,163700.0,45.2071,45.2764,45.1377,45.2475,163700.0
2007-09-04 09:35:00,78.29,78.34,78.2,78.28,159600.0,45.2475,45.2764,45.1955,45.2418,159600.0
2007-09-04 09:40:00,78.31,78.38,78.28,78.38,163600.0,45.2591,45.2996,45.2418,45.2996,163600.0
2007-09-04 09:45:00,78.38,78.42,78.33,78.38,77500.0,45.2996,45.3227,45.2707,45.2996,77500.0
2007-09-04 09:50:00,78.38,78.41,78.33,78.36,58900.0,45.2996,45.3169,45.2707,45.288,58900.0
2007-09-04 09:55:00,78.35,78.5,78.35,78.49,70100.0,45.2822,45.3689,45.2822,45.3631,70100.0
2007-09-04 10:00:00,78.49,78.6,78.45,78.58,127800.0,45.3631,45.4267,45.34,45.4151,127800.0
2007-09-04 10:05:00,78.58,78.68,78.58,78.65,187100.0,45.4151,45.4729,45.4151,45.4556,187100.0
2007-09-04 10:10:00,78.65,78.69,78.62,78.67,35300.0,45.4556,45.4787,45.4383,45.4672,35300.0
2007-09-04 10:15:00,78.67,78.69,78.59,78.61,146200.0,45.4672,45.4787,45.4209,45.4325,146200.0
2007-09-04 10:20:00,78.62,78.65,78.57,78.6,133000.0,45.4383,45.4556,45.4094,45.4267,133000.0
2007-09-04 10:25:00,78.6,78.66,78.6,78.63,23300.0,45.4267,45.4614,45.4267,45.444,23300.0
2007-09-04 10:30:00,78.63,78.71,78.62,78.66,102600.0,45.444,45.4903,45.4383,45.4614,102600.0
2007-09-04 10:35:00,78.65,78.75,78.64,78.73,97900.0,45.4556,45.5134,45.4498,45.5018,97900.0
2007-09-04 10:40:00,78.73,78.75,78.68,78.72,73900.0,45.5018,45.5134,45.4729,45.4961,73900.0
2007-09-04 10:45:00,78.72,78.84,78.72,78.83,103800.0,45.4961,45.5654,45.4961,45.5596,103800.0
2007-09-04 10:50:00,78.85,78.91,78.84,78.89,91300.0,45.5712,45.6059,45.5654,45.5943,91300.0
2007-09-04 10:55:00,78.87,78.87,78.81,78.85,32700.0,45.5827,45.5827,45.5481,45.5712,32700.0
2007-09-04 11:00:00,78.84,78.85,78.79,78.8,39400.0,45.5654,45.5712,45.5365,45.5423,39400.0
2007-09-04 11:05:00,78.79,78.86,78.79,78.82,47300.0,45.5365,45.577,45.5365,45.5538,47300.0
2007-09-04 11:10:00,78.82,78.88,78.8,78.86,45700.0,45.5538,45.5885,45.5423,45.577,45700.0
2007-09-04 11:15:00,78.86,78.94,78.86,78.91,43200.0,45.577,45.6232,45.577,45.6059,43200.0
2007-09-04 11:20:00,78.91,78.96,78.88,78.93,27900.0,45.6059,45.6348,45.5885,45.6174,27900.0
2007-09-04 11:25:00,78.93,78.93,78.88,78.9,53000.0,45.6174,45.6174,45.5885,45.6001,53000.0
2007-09-04 11:30:00,78.89,78.9,78.86,78.89,66300.0,45.5943,45.6001,45.577,45.5943,66300.0
2007-09-04 11:35:00,78.9,78.99,78.9,78.99,39500.0,45.6001,45.6521,45.6001,45.6521,39500.0
2007-09-04 11:40:00,79.0,79.0,78.93,78.97,23300.0,45.6579,45.6579,45.6174,45.6405,23300.0
2007-09-04 11:45:00,78.96,78.99,78.95,78.95,20400.0,45.6348,45.6521,45.629,45.629,20400.0
2007-09-04 11:50:00,78.95,78.97,78.91,78.96,126000.0,45.629,45.6405,45.6059,45.6348,126000.0
2007-09-04 11:55:00,78.96,78.96,78.88,78.89,72900.0,45.6348,45.6348,45.5885,45.5943,72900.0
2007-09-04 12:00:00,78.88,78.92,78.85,78.85,29500.0,45.5885,45.6116,45.5712,45.5712,29500.0
2007-09-04 12:05:00,78.86,78.93,78.86,78.93,17900.0,45.577,45.6174,45.577,45.6174,17900.0
2007-09-04 12:10:00,78.93,78.95,78.86,78.88,25300.0,45.6174,45.629,45.577,45.5885,25300.0
2007-09-04 12:15:00,78.86,78.94,78.85,78.89,62100.0,45.577,45.6232,45.5712,45.5943,62100.0
2007-09-04 12:20:00,78.9,78.92,78.87,78.91,34000.0,45.6001,45.6116,45.5827,45.6059,34000.0
2007-09-04 12:25:00,78.9,78.94,78.9,78.93,5400.0,45.6001,45.6232,45.6001,45.6174,5400.0
2007-09-04 12:30:00,78.92,78.99,78.92,78.98,19200.0,45.6116,45.6521,45.6116,45.6463,19200.0
2007-09-04 12:35:00,78.97,79.01,78.96,78.96,26800.0,45.6405,45.6637,45.6348,45.6348,26800.0
2007-09-04 12:40:00,78.97,79.01,78.95,79.0,36300.0,45.6405,45.6637,45.629,45.6579,36300.0
2007-09-04 12:45:00,79.0,79.04,78.99,79.02,33100.0,45.6579,45.681,45.6521,45.6694,33100.0
2007-09-04 12:50:00,78.99,79.01,78.98,79.01,38200.0,45.6521,45.6637,45.6463,45.6637,38200.0
2007-09-04 12:55:00,79.0,79.01,78.94,78.94,38300.0,45.6579,45.6637,45.6232,45.6232,38300.0
2007-09-04 13:00:00,78.96,79.03,78.96,79.02,60500.0,45.6348,45.6752,45.6348,45.6694,60500.0
2007-09-04 13:05:00,79.02,79.03,78.99,79.02,16500.0,45.6694,45.6752,45.6521,45.6694,16500.0
2007-09-04 13:10:00,79.0,79.13,79.0,79.05,181500.0,45.6579,45.733,45.6579,45.6868,181500.0
2007-09-04 13:15:00,79.06,79.08,79.04,79.05,63500.0,45.6926,45.7041,45.681,45.6868,63500.0
2007-09-04 13:20:00,79.05,79.16,79.05,79.13,26300.0,45.6868,45.7504,45.6868,45.733,26300.0
2007-09-04 13:25:00,79.12,79.13,79.08,79.1,19900.0,45.7272,45.733,45.7041,45.7157,19900.0
2007-09-04 13:30:00,79.11,79.12,79.09,79.1,6100.0,45.7215,45.7272,45.7099,45.7157,6100.0
2007-09-04 13:35:00,79.1,79.11,79.05,79.1,23600.0,45.7157,45.7215,45.6868,45.7157,23600.0
2007-09-04 13:40:00,79.1,79.11,79.04,79.08,49700.0,45.7157,45.7215,45.681,45.7041,49700.0
2007-09-04 13:45:00,79.08,79.17,79.06,79.13,36800.0,45.7041,45.7561,45.6926,45.733,36800.0
2007-09-04 13:50:00,79.13,79.15,79.07,79.08,24900.0,45.733,45.7446,45.6983,45.7041,24900.0
2007-09-04 13:55:00,79.08,79.14,79.07,79.08,48400.0,45.7041,45.7388,45.6983,45.7041,48400.0
2007-09-04 14:00:00,79.07,79.08,79.0,79.06,57700.0,45.6983,45.7041,45.6579,45.6926,57700.0
2007-09-04 14:05:00,79.05,79.1,79.04,79.07,34500.0,45.6868,45.7157,45.681,45.6983,34500.0
2007-09-04 14:10:00,79.07,79.12,79.07,79.1,29700.0,45.6983,45.7272,45.6983,45.7157,29700.0
2007-09-04 14:15:00,79.1,79.16,79.09,79.16,22000.0,45.7157,45.7504,45.7099,45.7504,22000.0
2007-09-04 14:20:00,79.15,79.18,79.12,79.17,26000.0,45.7446,45.7619,45.7272,45.7561,26000.0
2007-09-04 14:25:00,79.17,79.2,79.14,79.16,42200.0,45.7561,45.7735,45.7388,45.7504,42200.0
2007-09-04 14:30:00,79.16,79.24,79.16,79.22,56800.0,45.7504,45.7966,45.7504,45.785,56800.0
2007-09-04 14:35:00,79.21,79.25,79.21,79.25,31400.0,45.7792,45.8024,45.7792,45.8024,31400.0
2007-09-04 14:40:00,79.24,79.29,79.24,79.29,38900.0,45.7966,45.8255,45.7966,45.8255,38900.0
2007-09-04 14:45:00,79.28,79.31,79.27,79.28,49700.0,45.8197,45.837,45.8139,45.8197,49700.0
2007-09-04 14:50:00,79.29,79.36,79.28,79.35,76600.0,45.8255,45.8659,45.8197,45.8602,76600.0
2007-09-04 14:55:00,79.35,79.35,79.3,79.32,41700.0,45.8602,45.8602,45.8313,45.8428,41700.0
2007-09-04 15:00:00,79.34,79.35,79.3,79.32,39000.0,45.8544,45.8602,45.8313,45.8428,39000.0
2007-09-04 15:05:00,79.32,79.4,79.32,79.39,42700.0,45.8428,45.8891,45.8428,45.8833,42700.0
2007-09-04 15:10:00,79.4,79.43,79.38,79.4,72300.0,45.8891,45.9064,45.8775,45.8891,72300.0
2007-09-04 15:15:00,79.4,79.42,79.38,79.38,32700.0,45.8891,45.9006,45.8775,45.8775,32700.0
2007-09-04 15:20:00,79.38,79.45,79.38,79.43,100500.0,45.8775,45.918,45.8775,45.9064,100500.0
2007-09-04 15:25:00,79.42,79.48,79.4,79.45,78400.0,45.9006,45.9353,45.8891,45.918,78400.0
2007-09-04 15:30:00,79.45,79.47,79.42,79.45,71200.0,45.918,45.9295,45.9006,45.918,71200.0
2007-09-04 15:35:00,79.46,79.48,79.42,79.44,159200.0,45.9237,45.9353,45.9006,45.9122,159200.0
2007-09-04 15:40:00,79.45,79.45,79.28,79.29,373700.0,45.918,45.918,45.8197,45.8255,373700.0
2007-09-04 15:45:00,79.28,79.32,79.24,79.26,180900.0,45.8197,45.8428,45.7966,45.8081,180900.0
2007-09-04 15:50:00,79.26,79.32,79.23,79.28,83000.0,45.8081,45.8428,45.7908,45.8197,83000.0
2007-09-04 15:55:00,79.29,79.3,79.22,79.22,136500.0,45.8255,45.8313,45.785,45.785,136500.0
2007-09-05 09:30:00,78.14,78.14,78.03,78.05,137500.0,45.1608,45.1608,45.0973,45.1088,137500.0
2007-09-05 09:35:00,78.09,78.17,78.06,78.06,204800.0,45.1319,45.1782,45.1146,45.1146,204800.0
2007-09-05 09:40:00,78.09,78.12,77.97,78.04,135400.0,45.1319,45.1493,45.0626,45.1031,135400.0
2007-09-05 09:45:00,78.04,78.14,78.03,78.11,138700.0,45.1031,45.1608,45.0973,45.1435,138700.0
2007-09-05 09:50:00,78.14,78.14,78.07,78.08,111000.0,45.1608,45.1608,45.1204,45.1262,111000.0
2007-09-05 09:55:00,78.09,78.1,77.97,78.0,108900.0,45.1319,45.1377,45.0626,45.0799,108900.0
2007-09-05 10:00:00,78.01,78.01,77.73,77.84,236100.0,45.0857,45.0857,44.9239,44.9875,236100.0
2007-09-05 10:05:00,77.83,77.98,77.81,77.9,112500.0,44.9817,45.0684,44.9701,45.0221,112500.0
2007-09-05 10:10:00,77.91,77.91,77.84,77.88,98500.0,45.0279,45.0279,44.9875,45.0106,98500.0
2007-09-05 10:15:00,77.88,77.88,77.78,77.83,99500.0,45.0106,45.0106,44.9528,44.9817,99500.0
2007-09-05 10:20:00,77.81,77.86,77.73,77.78,88100.0,44.9701,44.999,44.9239,44.9528,88100.0
2007-09-05 10:25:00,77.77,77.84,77.75,77.84,45000.0,44.947,44.9875,44.9354,44.9875,45000.0
2007-09-05 10:30:00,77.84,77.86,77.77,77.83,54100.0,44.9875,44.999,44.947,44.9817,54100.0
2007-09-05 10:35:00,77.83,77.89,77.76,77.89,101100.0,44.9817,45.0164,44.9412,45.0164,101100.0
2007-09-05 10:40:00,77.89,77.9,77.85,77.89,19300.0,45.0164,45.0221,44.9932,45.0164,19300.0
2007-09-05 10:45:00,77.9,77.95,77.88,77.92,48500.0,45.0221,45.051,45.0106,45.0337,48500.0
2007-09-05 10:50:00,77.92,77.95,77.88,77.93,104300.0,45.0337,45.051,45.0106,45.0395,104300.0
2007-09-05 10:55:00,77.94,77.96,77.89,77.9,44600.0,45.0453,45.0568,45.0164,45.0221,44600.0
2007-09-05 11:00:00,77.88,77.88,77.76,77.8,59700.0,45.0106,45.0106,44.9412,44.9643,59700.0
2007-09-05 11:05:00,77.79,77.82,77.72,77.76,47100.0,44.9586,44.9759,44.9181,44.9412,47100.0
2007-09-05 11:10:00,77.79,77.82,77.73,77.78,86700.0,44.9586,44.9759,44.9239,44.9528,86700.0
2007-09-05 11:15:00,77.77,77.83,77.75,77.82,107500.0,44.947,44.9817,44.9354,44.9759,107500.0
2007-09-05 11:20:00,77.82,77.85,77.75,77.78,127600.0,44.9759,44.9932,44.9354,44.9528,127600.0
2007-09-05 11:25:00,77.78,77.83,77.74,77.83,43000.0,44.9528,44.9817,44.9297,44.9817,43000.0
2007-09-05 11:30:00,77.83,77.83,77.7,77.71,112800.0,44.9817,44.9817,44.9065,44.9123,112800.0
2007-09-05 11:35:00,77.7,77.8,77.69,77.75,67400.0,44.9065,44.9643,44.9008,44.9354,67400.0
2007-09-05 11:40:00,77.75,77.78,77.68,77.73,60600.0,44.9354,44.9528,44.895,44.9239,60600.0
2007-09-05 11:45:00,77.72,77.76,77.7,77.76,31200.0,44.9181,44.9412,44.9065,44.9412,31200.0
2007-09-05 11:50:00,77.76,77.79,77.75,77.79,36100.0,44.9412,44.9586,44.9354,44.9586,36100.0
2007-09-05 11:55:00,77.79,77.92,77.79,77.92,49000.0,44.9586,45.0337,44.9586,45.0337,49000.0
2007-09-05 12:00:00,77.94,77.96,77.89,77.95,26900.0,45.0453,45.0568,45.0164,45.051,26900.0
2007-09-05 12:05:00,77.96,77.96,77.9,77.95,18000.0,45.0568,45.0568,45.0221,45.051,18000.0
2007-09-05 12:10:00,77.95,78.05,77.95,78.05,71000.0,45.051,45.1088,45.051,45.1088,71000.0
2007-09-05 12:15:00,78.05,78.05,77.98,78.01,49000.0,45.1088,45.1088,45.0684,45.0857,49000.0
2007-09-05 12:20:00,78.01,78.03,77.99,78.01,72100.0,45.0857,45.0973,45.0742,45.0857,72100.0
2007-09-05 12:25:00,78.01,78.07,77.99,78.03,51600.0,45.0857,45.1204,45.0742,45.0973,51600.0
2007-09-05 12:30:00,78.04,78.05,77.99,77.99,41400.0,45.1031,45.1088,45.0742,45.0742,41400.0
2007-09-05 12:35:00,78.0,78.04,77.99,78.04,24600.0,45.0799,45.1031,45.0742,45.1031,24600.0
2007-09-05 12:40:00,78.03,78.07,78.01,78.04,14400.0,45.0973,45.1204,45.0857,45.1031,14400.0
2007-09-05 12:45:00,78.03,78.08,77.98,78.07,21600.0,45.0973,45.1262,45.0684,45.1204,21600.0
2007-09-05 12:50:00,78.08,78.08,78.02,78.04,19900.0,45.1262,45.1262,45.0915,45.1031,19900.0
2007-09-05 12:55:00,78.04,78.14,78.04,78.14,13500.0,45.1031,45.1608,45.1031,45.1608,13500.0
2007-09-05 13:00:00,78.15,78.22,78.13,78.14,38800.0,45.1666,45.2071,45.1551,45.1608,38800.0
2007-09-05 13:05:00,78.13,78.16,78.12,78.13,47100.0,45.1551,45.1724,45.1493,45.1551,47100.0
2007-09-05 13:10:00,78.12,78.2,78.11,78.15,18200.0,45.1493,45.1955,45.1435,45.1666,18200.0
2007-09-05 13:15:00,78.16,78.22,78.16,78.18,46400.0,45.1724,45.2071,45.1724,45.184,46400.0
2007-09-05 13:20:00,78.18,78.18,78.09,78.1,146500.0,45.184,45.184,45.1319,45.1377,146500.0
2007-09-05 13:25:00,78.08,78.14,78.06,78.06,39000.0,45.1262,45.1608,45.1146,45.1146,39000.0
2007-09-05 13:30:00,78.05,78.09,77.96,78.02,48900.0,45.1088,45.1319,45.0568,45.0915,48900.0
2007-09-05 13:35:00,78.01,78.07,77.97,78.04,27800.0,45.0857,45.1204,45.0626,45.1031,27800.0
2007-09-05 13:40:00,78.05,78.09,78.02,78.02,26500.0,45.1088,45.1319,45.0915,45.0915,26500.0
2007-09-05 13:45:00,78.02,78.1,78.01,78.06,40100.0,45.0915,45.1377,45.0857,45.1146,40100.0
2007-09-05 13:50:00,78.06,78.08,78.03,78.08,18100.0,45.1146,45.1262,45.0973,45.1262,18100.0
2007-09-05 13:55:00,78.07,78.07,78.0,78.05,49200.0,45.1204,45.1204,45.0799,45.1088,49200.0
2007-09-05 14:00:00,78.07,78.13,77.86,77.92,168200.0,45.1204,45.1551,44.999,45.0337,168200.0
2007-09-05 14:05:00,77.91,77.95,77.84,77.92,74300.0,45.0279,45.051,44.9875,45.0337,74300.0
2007-09-05 14:10:00,77.91,77.92,77.85,77.89,12900.0,45.0279,45.0337,44.9932,45.0164,12900.0
2007-09-05 14:15:00,77.9,77.97,77.86,77.9,30200.0,45.0221,45.0626,44.999,45.0221,30200.0
2007-09-05 14:20:00,77.9,77.9,77.73,77.75,66200.0,45.0221,45.0221,44.9239,44.9354,66200.0
2007-09-05 14:25:00,77.75,77.76,77.68,77.7,165100.0,44.9354,44.9412,44.895,44.9065,165100.0
2007-09-05 14:30:00,77.71,77.82,77.68,77.77,92400.0,44.9123,44.9759,44.895,44.947,92400.0
2007-09-05 14:35:00,77.77,77.91,77.76,77.88,71300.0,44.947,45.0279,44.9412,45.0106,71300.0
2007-09-05 14:40:00,77.85,77.87,77.75,77.77,55800.0,44.9932,45.0048,44.9354,44.947,55800.0
2007-09-05 14:45:00,77.76,77.77,77.67,77.76,37200.0,44.9412,44.947,44.8892,44.9412,37200.0
2007-09-05 14:50:00,77.73,77.77,77.65,77.74,46300.0,44.9239,44.947,44.8777,44.9297,46300.0
2007-09-05 14:55:00,77.77,77.88,77.73,77.85,61400.0,44.947,45.0106,44.9239,44.9932,61400.0
2007-09-05 15:00:00,77.86,77.9,77.82,77.9,163600.0,44.999,45.0221,44.9759,45.0221,163600.0
2007-09-05 15:05:00,77.9,78.02,77.88,77.97,156200.0,45.0221,45.0915,45.0106,45.0626,156200.0
2007-09-05 15:10:00,77.97,77.99,77.92,77.96,35600.0,45.0626,45.0742,45.0337,45.0568,35600.0
2007-09-05 15:15:00,77.97,77.98,77.88,77.97,336500.0,45.0626,45.0684,45.0106,45.0626,336500.0
2007-09-05 15:20:00,77.96,77.98,77.9,77.94,152400.0,45.0568,45.0684,45.0221,45.0453,152400.0
2007-09-05 15:25:00,77.92,77.94,77.89,77.94,161600.0,45.0337,45.0453,45.0164,45.0453,161600.0
2007-09-05 15:30:00,77.94,77.98,77.81,77.88,182700.0,45.0453,45.0684,44.9701,45.0106,182700.0
2007-09-05 15:35:00,77.88,77.88,77.77,77.78,87700.0,45.0106,45.0106,44.947,44.9528,87700.0
2007-09-05 15:40:00,77.77,77.94,77.77,77.92,359000.0,44.947,45.0453,44.947,45.0337,359000.0
2007-09-05 15:45:00,77.93,78.01,77.91,77.97,260700.0,45.0395,45.0857,45.0279,45.0626,260700.0
2007-09-05 15:50:00,77.97,78.08,77.93,77.94,147000.0,45.0626,45.1262,45.0395,45.0453,147000.0
2007-09-05 15:55:00,77.94,77.94,77.8,77.86,406100.0,45.0453,45.0453,44.9643,44.999,406100.0
2007-09-06 09:30:00,78.05,78.21,78.05,78.16,80800.0,45.1088,45.2013,45.1088,45.1724,80800.0
2007-09-06 09:35:00,78.18,78.18,78.06,78.06,65200.0,45.184,45.184,45.1146,45.1146,65200.0
2007-09-06 09:40:00,78.06,78.06,77.98,78.01,97000.0,45.1146,45.1146,45.0684,45.0857,97000.0
2007-09-06 09:45:00,78.0,78.01,77.95,77.97,37700.0,45.0799,45.0857,45.051,45.0626,37700.0
2007-09-06 09:50:00,77.95,77.99,77.9,77.91,32500.0,45.051,45.0742,45.0221,45.0279,32500.0
2007-09-06 09:55:00,77.91,77.95,77.89,77.92,22400.0,45.0279,45.051,45.0164,45.0337,22400.0
2007-09-06 10:00:00,77.92,77.99,77.83,77.83,87200.0,45.0337,45.0742,44.9817,44.9817,87200.0
2007-09-06 10:05:00,77.82,77.86,77.76,77.81,56800.0,44.9759,44.999,44.9412,44.9701,56800.0
2007-09-06 10:10:00,77.78,77.9,77.78,77.84,102100.0,44.9528,45.0221,44.9528,44.9875,102100.0
2007-09-06 10:15:00,77.84,77.86,77.69,77.72,119400.0,44.9875,44.999,44.9008,44.9181,119400.0
2007-09-06 10:20:00,77.73,77.74,77.66,77.68,57600.0,44.9239,44.9297,44.8834,44.895,57600.0
2007-09-06 10:25:00,77.69,77.74,77.65,77.67,75700.0,44.9008,44.9297,44.8777,44.8892,75700.0
2007-09-06 10:30:00,77.66,77.76,77.64,77.76,91300.0,44.8834,44.9412,44.8719,44.9412,91300.0
2007-09-06 10:35:00,77.76,77.9,77.73,77.87,119900.0,44.9412,45.0221,44.9239,45.0048,119900.0
2007-09-06 10:40:00,77.89,77.94,77.83,77.9,223000.0,45.0164,45.0453,44.9817,45.0221,223000.0
2007-09-06 10:45:00,77.91,77.96,77.87,77.94,133500.0,45.0279,45.0568,45.0048,45.0453,133500.0
2007-09-06 10:50:00,77.93,78.06,77.93,78.02,139500.0,45.0395,45.1146,45.0395,45.0915,139500.0
2007-09-06 10:55:00,78.02,78.08,78.02,78.06,59100.0,45.0915,45.1262,45.0915,45.1146,59100.0
2007-09-06 11:00:00,78.07,78.09,78.02,78.06,102100.0,45.1204,45.1319,45.0915,45.1146,102100.0
2007-09-06 11:05:00,78.06,78.08,77.98,77.99,19300.0,45.1146,45.1262,45.0684,45.0742,19300.0
2007-09-06 11:10:00,77.99,78.04,77.99,78.03,24400.0,45.0742,45.1031,45.0742,45.0973,24400.0
2007-09-06 11:15:00,78.04,78.08,78.0,78.07,48600.0,45.1031,45.1262,45.0799,45.1204,48600.0
2007-09-06 11:20:00,78.07,78.19,78.07,78.19,86400.0,45.1204,45.1897,45.1204,45.1897,86400.0
2007-09-06 11:25:00,78.19,78.25,78.18,78.24,81800.0,45.1897,45.2244,45.184,45.2186,81800.0
2007-09-06 11:30:00,78.25,78.44,78.24,78.4,72400.0,45.2244,45.3342,45.2186,45.3111,72400.0
2007-09-06 11:35:00,78.4,78.44,78.35,78.37,29400.0,45.3111,45.3342,45.2822,45.2938,29400.0
2007-09-06 11:40:00,78.37,78.46,78.35,78.46,36900.0,45.2938,45.3458,45.2822,45.3458,36900.0
2007-09-06 11:45:00,78.45,78.56,78.43,78.48,84700.0,45.34,45.4036,45.3285,45.3573,84700.0
2007-09-06 11:50:00,78.49,78.52,78.44,78.46,63600.0,45.3631,45.3805,45.3342,45.3458,63600.0
2007-09-06 11:55:00,78.45,78.48,78.42,78.44,63600.0,45.34,45.3573,45.3227,45.3342,63600.0
2007-09-06 12:00:00,78.44,78.45,78.38,78.38,45100.0,45.3342,45.34,45.2996,45.2996,45100.0
2007-09-06 12:05:00,78.38,78.42,78.37,78.37,34000.0,45.2996,45.3227,45.2938,45.2938,34000.0
2007-09-06 12:10:00,78.38,78.54,78.38,78.54,28400.0,45.2996,45.392,45.2996,45.392,28400.0
2007-09-06 12:15:00,78.54,78.69,78.54,78.61,49400.0,45.392,45.4787,45.392,45.4325,49400.0
2007-09-06 12:20:00,78.61,78.61,78.54,78.57,27600.0,45.4325,45.4325,45.392,45.4094,27600.0
2007-09-06 12:25:00,78.58,78.59,78.51,78.57,53400.0,45.4151,45.4209,45.3747,45.4094,53400.0
2007-09-06 12:30:00,78.59,78.59,78.48,78.54,15500.0,45.4209,45.4209,45.3573,45.392,15500.0
2007-09-06 12:35:00,78.56,78.6,78.55,78.56,57500.0,45.4036,45.4267,45.3978,45.4036,57500.0
2007-09-06 12:40:00,78.56,78.56,78.41,78.41,33200.0,45.4036,45.4036,45.3169,45.3169,33200.0
2007-09-06 12:45:00,78.41,78.44,78.29,78.34,102600.0,45.3169,45.3342,45.2475,45.2764,102600.0
2007-09-06 12:50:00,78.34,78.42,78.3,78.35,244300.0,45.2764,45.3227,45.2533,45.2822,244300.0
2007-09-06 12:55:00,78.36,78.48,78.31,78.4,66500.0,45.288,45.3573,45.2591,45.3111,66500.0
2007-09-06 13:00:00,78.4,78.43,78.36,78.4,89900.0,45.3111,45.3285,45.288,45.3111,89900.0
2007-09-06 13:05:00,78.41,78.41,78.3,78.33,38100.0,45.3169,45.3169,45.2533,45.2707,38100.0
2007-09-06 13:10:00,78.31,78.33,78.21,78.24,24500.0,45.2591,45.2707,45.2013,45.2186,24500.0
2007-09-06 13:15:00,78.24,78.28,78.22,78.27,10400.0,45.2186,45.2418,45.2071,45.236,10400.0
2007-09-06 13:20:00,78.28,78.34,78.24,78.31,24000.0,45.2418,45.2764,45.2186,45.2591,24000.0
2007-09-06 13:25:00,78.32,78.33,78.28,78.32,9200.0,45.2649,45.2707,45.2418,45.2649,9200.0
2007-09-06 13:30:00,78.29,78.29,78.22,78.27,24200.0,45.2475,45.2475,45.2071,45.236,24200.0
2007-09-06 13:35:00,78.27,78.34,78.23,78.24,34600.0,45.236,45.2764,45.2129,45.2186,34600.0
2007-09-06 13:40:00,78.25,78.3,78.22,78.29,39000.0,45.2244,45.2533,45.2071,45.2475,39000.0
2007-09-06 13:45:00,78.31,78.34,78.26,78.31,28100.0,45.2591,45.2764,45.2302,45.2591,28100.0
2007-09-06 13:50:00,78.3,78.33,78.27,78.32,30900.0,45.2533,45.2707,45.236,45.2649,30900.0
2007-09-06 13:55:00,78.31,78.36,78.29,78.36,17600.0,45.2591,45.288,45.2475,45.288,17600.0
2007-09-06 14:00:00,78.34,78.35,78.27,78.29,28400.0,45.2764,45.2822,45.236,45.2475,28400.0
2007-09-06 14:05:00,78.29,78.33,78.27,78.29,28600.0,45.2475,45.2707,45.236,45.2475,28600.0
2007-09-06 14:10:00,78.29,78.34,78.29,78.32,28700.0,45.2475,45.2764,45.2475,45.2649,28700.0
2007-09-06 14:15:00,78.33,78.35,78.3,78.32,31200.0,45.2707,45.2822,45.2533,45.2649,31200.0
2007-09-06 14:20:00,78.32,78.35,78.28,78.33,34100.0,45.2649,45.2822,45.2418,45.2707,34100.0
2007-09-06 14:25:00,78.34,78.36,78.24,78.25,50800.0,45.2764,45.288,45.2186,45.2244,50800.0
2007-09-06 14:30:00,78.25,78.28,78.21,78.25,36300.0,45.2244,45.2418,45.2013,45.2244,36300.0
2007-09-06 14:35:00,78.24,78.31,78.24,78.29,40500.0,45.2186,45.2591,45.2186,45.2475,40500.0
2007-09-06 14:40:00,78.28,78.32,78.26,78.3,28400.0,45.2418,45.2649,45.2302,45.2533,28400.0
2007-09-06 14:45:00,78.31,78.32,78.27,78.27,25500.0,45.2591,45.2649,45.236,45.236,25500.0
2007-09-06 14:50:00,78.29,78.29,78.22,78.27,21900.0,45.2475,45.2475,45.2071,45.236,21900.0
2007-09-06 14:55:00,78.28,78.32,78.24,78.3,43400.0,45.2418,45.2649,45.2186,45.2533,43400.0
2007-09-06 15:00:00,78.32,78.4,78.32,78.35,183800.0,45.2649,45.3111,45.2649,45.2822,183800.0
2007-09-06 15:05:00,78.35,78.43,78.34,78.4,111800.0,45.2822,45.3285,45.2764,45.3111,111800.0
2007-09-06 15:10:00,78.4,78.4,78.32,78.35,45700.0,45.3111,45.3111,45.2649,45.2822,45700.0
2007-09-06 15:15:00,78.34,78.36,78.3,78.33,56400.0,45.2764,45.288,45.2533,45.2707,56400.0
2007-09-06 15:20:00,78.33,78.34,78.28,78.34,45100.0,45.2707,45.2764,45.2418,45.2764,45100.0
2007-09-06 15:25:00,78.34,78.38,78.3,78.38,68100.0,45.2764,45.2996,45.2533,45.2996,68100.0
2007-09-06 15:30:00,78.38,78.39,78.32,78.36,67000.0,45.2996,45.3053,45.2649,45.288,67000.0
2007-09-06 15:35:00,78.36,78.38,78.34,78.35,47900.0,45.288,45.2996,45.2764,45.2822,47900.0
2007-09-06 15:40:00,78.34,78.36,78.28,78.36,77700.0,45.2764,45.288,45.2418,45.288,77700.0
2007-09-06 15:45:00,78.35,78.38,78.32,78.38,68200.0,45.2822,45.2996,45.2649,45.2996,68200.0
2007-09-06 15:50:00,78.39,78.4,78.36,78.4,70800.0,45.3053,45.3111,45.288,45.3111,70800.0
2007-09-06 15:55:00,78.39,78.39,78.34,78.35,99100.0,45.3053,45.3053,45.2764,45.2822,99100.0
2007-09-07 09:30:00,77.36,77.51,77.36,77.43,122200.0,44.71,44.7967,44.71,44.7505,122200.0
2007-09-07 09:35:00,77.44,77.46,77.36,77.4,499300.0,44.7563,44.7678,44.71,44.7332,499300.0
2007-09-07 09:40:00,77.38,77.56,77.36,77.55,146800.0,44.7216,44.8256,44.71,44.8199,146800.0
2007-09-07 09:45:00,77.55,77.56,77.47,77.54,176000.0,44.8199,44.8256,44.7736,44.8141,176000.0
2007-09-07 09:50:00,77.54,77.59,77.52,77.55,228400.0,44.8141,44.843,44.8025,44.8199,228400.0
2007-09-07 09:55:00,77.54,77.64,77.53,77.57,182400.0,44.8141,44.8719,44.8083,44.8314,182400.0
2007-09-07 10:00:00,77.58,77.63,77.52,77.62,134900.0,44.8372,44.8661,44.8025,44.8603,134900.0
2007-09-07 10:05:00,77.62,77.72,77.59,77.6,300300.0,44.8603,44.9181,44.843,44.8488,300300.0
2007-09-07 10:10:00,77.6,77.65,77.53,77.56,101100.0,44.8488,44.8777,44.8083,44.8256,101100.0
2007-09-07 10:15:00,77.56,77.6,77.55,77.56,104200.0,44.8256,44.8488,44.8199,44.8256,104200.0
2007-09-07 10:20:00,77.57,77.61,77.54,77.57,52300.0,44.8314,44.8545,44.8141,44.8314,52300.0
2007-09-07 10:25:00,77.56,77.59,77.47,77.47,43500.0,44.8256,44.843,44.7736,44.7736,43500.0
2007-09-07 10:30:00,77.46,77.49,77.34,77.35,86800.0,44.7678,44.7852,44.6985,44.7043,86800.0
2007-09-07 10:35:00,77.36,77.37,77.23,77.23,255100.0,44.71,44.7158,44.6349,44.6349,255100.0
2007-09-07 10:40:00,77.23,77.37,77.22,77.37,147100.0,44.6349,44.7158,44.6291,44.7158,147100.0
2007-09-07 10:45:00,77.35,77.39,77.23,77.25,180200.0,44.7043,44.7274,44.6349,44.6465,180200.0
2007-09-07 10:50:00,77.26,77.27,77.15,77.18,184800.0,44.6523,44.658,44.5887,44.606,184800.0
2007-09-07 10:55:00,77.18,77.23,77.15,77.2,328200.0,44.606,44.6349,44.5887,44.6176,328200.0
2007-09-07 11:00:00,77.2,77.27,77.17,77.25,303600.0,44.6176,44.658,44.6002,44.6465,303600.0
2007-09-07 11:05:00,77.25,77.25,77.17,77.2,114100.0,44.6465,44.6465,44.6002,44.6176,114100.0
2007-09-07 11:10:00,77.2,77.21,77.08,77.09,177500.0,44.6176,44.6234,44.5482,44.554,177500.0
2007-09-07 11:15:00,77.13,77.17,77.11,77.16,38000.0,44.5771,44.6002,44.5656,44.5945,38000.0
2007-09-07 11:20:00,77.17,77.19,77.09,77.09,73000.0,44.6002,44.6118,44.554,44.554,73000.0
2007-09-07 11:25:00,77.11,77.13,77.05,77.05,75500.0,44.5656,44.5771,44.5309,44.5309,75500.0
2007-09-07 11:30:00,77.04,77.1,77.03,77.07,54200.0,44.5251,44.5598,44.5193,44.5424,54200.0
2007-09-07 11:35:00,77.09,77.25,77.09,77.24,93500.0,44.554,44.6465,44.554,44.6407,93500.0
2007-09-07 11:40:00,77.23,77.27,77.18,77.21,153900.0,44.6349,44.658,44.606,44.6234,153900.0
2007-09-07 11:45:00,77.21,77.32,77.21,77.28,118500.0,44.6234,44.6869,44.6234,44.6638,118500.0
2007-09-07 11:50:00,77.31,77.34,77.26,77.29,34600.0,44.6811,44.6985,44.6523,44.6696,34600.0
2007-09-07 11:55:00,77.3,77.46,77.29,77.43,58600.0,44.6754,44.7678,44.6696,44.7505,58600.0
2007-09-07 12:00:00,77.44,77.44,77.38,77.39,16500.0,44.7563,44.7563,44.7216,44.7274,16500.0
2007-09-07 12:05:00,77.39,77.43,77.37,77.42,27600.0,44.7274,44.7505,44.7158,44.7447,27600.0
2007-09-07 12:10:00,77.42,77.42,77.36,77.37,44300.0,44.7447,44.7447,44.71,44.7158,44300.0
2007-09-07 12:15:00,77.39,77.39,77.33,77.35,61700.0,44.7274,44.7274,44.6927,44.7043,61700.0
2007-09-07 12:20:00,77.37,77.4,77.33,77.4,24900.0,44.7158,44.7332,44.6927,44.7332,24900.0
2007-09-07 12:25:00,77.4,77.51,77.38,77.51,39200.0,44.7332,44.7967,44.7216,44.7967,39200.0
2007-09-07 12:30:00,77.52,77.6,77.51,77.59,183000.0,44.8025,44.8488,44.7967,44.843,183000.0
2007-09-07 12:35:00,77.59,77.6,77.51,77.57,112900.0,44.843,44.8488,44.7967,44.8314,112900.0
2007-09-07 12:40:00,77.58,77.59,77.5,77.52,85200.0,44.8372,44.843,44.791,44.8025,85200.0
2007-09-07 12:45:00,77.5,77.5,77.36,77.38,272400.0,44.791,44.791,44.71,44.7216,272400.0
2007-09-07 12:50:00,77.38,77.43,77.38,77.39,55700.0,44.7216,44.7505,44.7216,44.7274,55700.0
2007-09-07 12:55:00,77.39,77.42,77.36,77.42,106700.0,44.7274,44.7447,44.71,44.7447,106700.0
2007-09-07 13:00:00,77.44,77.44,77.39,77.41,43200.0,44.7563,44.7563,44.7274,44.7389,43200.0
2007-09-07 13:05:00,77.42,77.59,77.39,77.59,50200.0,44.7447,44.843,44.7274,44.843,50200.0
2007-09-07 13:10:00,77.59,77.6,77.53,77.59,108900.0,44.843,44.8488,44.8083,44.843,108900.0
2007-09-07 13:15:00,77.57,77.59,77.48,77.54,31600.0,44.8314,44.843,44.7794,44.8141,31600.0
2007-09-07 13:20:00,77.52,77.57,77.48,77.51,33100.0,44.8025,44.8314,44.7794,44.7967,33100.0
2007-09-07 13:25:00,77.48,77.58,77.48,77.55,19000.0,44.7794,44.8372,44.7794,44.8199,19000.0
2007-09-07 13:30:00,77.56,77.6,77.52,77.56,56100.0,44.8256,44.8488,44.8025,44.8256,56100.0
2007-09-07 13:35:00,77.55,77.58,77.37,77.41,81800.0,44.8199,44.8372,44.7158,44.7389,81800.0
2007-09-07 13:40:00,77.43,77.45,77.3,77.3,34300.0,44.7505,44.7621,44.6754,44.6754,34300.0
2007-09-07 13:45:00,77.28,77.4,77.28,77.36,17500.0,44.6638,44.7332,44.6638,44.71,17500.0
2007-09-07 13:50:00,77.37,77.42,77.35,77.38,7600.0,44.7158,44.7447,44.7043,44.7216,7600.0
2007-09-07 13:55:00,77.39,77.45,77.33,77.39,25500.0,44.7274,44.7621,44.6927,44.7274,25500.0
2007-09-07 14:00:00,77.38,77.42,77.29,77.34,101000.0,44.7216,44.7447,44.6696,44.6985,101000.0
2007-09-07 14:05:00,77.34,77.41,77.31,77.36,54100.0,44.6985,44.7389,44.6811,44.71,54100.0
2007-09-07 14:10:00,77.37,77.4,77.31,77.4,39800.0,44.7158,44.7332,44.6811,44.7332,39800.0
2007-09-07 14:15:00,77.4,77.45,77.37,77.41,45100.0,44.7332,44.7621,44.7158,44.7389,45100.0
2007-09-07 14:20:00,77.43,77.46,77.36,77.4,12100.0,44.7505,44.7678,44.71,44.7332,12100.0
2007-09-07 14:25:00,77.39,77.4,77.29,77.33,31700.0,44.7274,44.7332,44.6696,44.6927,31700.0
2007-09-07 14:30:00,77.34,77.36,77.28,77.35,21900.0,44.6985,44.71,44.6638,44.7043,21900.0
2007-09-07 14:35:00,77.36,77.42,77.3,77.4,17300.0,44.71,44.7447,44.6754,44.7332,17300.0
2007-09-07 14:40:00,77.4,77.42,77.33,77.36,16300.0,44.7332,44.7447,44.6927,44.71,16300.0
2007-09-07 14:45:00,77.37,77.41,77.28,77.32,20500.0,44.7158,44.7389,44.6638,44.6869,20500.0
2007-09-07 14:50:00,77.29,77.3,77.22,77.25,28400.0,44.6696,44.6754,44.6291,44.6465,28400.0
2007-09-07 14:55:00,77.23,77.24,77.09,77.11,33000.0,44.6349,44.6407,44.554,44.5656,33000.0
2007-09-07 15:00:00,77.12,77.31,77.1,77.27,83100.0,44.5713,44.6811,44.5598,44.658,83100.0
2007-09-07 15:05:00,77.27,77.31,77.23,77.24,14600.0,44.658,44.6811,44.6349,44.6407,14600.0
2007-09-07 15:10:00,77.23,77.32,77.22,77.32,20400.0,44.6349,44.6869,44.6291,44.6869,20400.0
2007-09-07 15:15:00,77.32,77.36,77.27,77.3,39200.0,44.6869,44.71,44.658,44.6754,39200.0
2007-09-07 15:20:00,77.31,77.31,77.14,77.16,61000.0,44.6811,44.6811,44.5829,44.5945,61000.0
2007-09-07 15:25:00,77.16,77.2,77.08,77.12,98400.0,44.5945,44.6176,44.5482,44.5713,98400.0
2007-09-07 15:30:00,77.13,77.22,77.13,77.13,75500.0,44.5771,44.6291,44.5771,44.5771,75500.0
2007-09-07 15:35:00,77.13,77.2,77.13,77.14,28900.0,44.5771,44.6176,44.5771,44.5829,28900.0
2007-09-07 15:40:00,77.14,77.16,77.05,77.13,129000.0,44.5829,44.5945,44.5309,44.5771,129000.0
2007-09-07 15:45:00,77.12,77.22,77.08,77.21,232700.0,44.5713,44.6291,44.5482,44.6234,232700.0
2007-09-07 15:50:00,77.21,77.36,77.16,77.34,88700.0,44.6234,44.71,44.5945,44.6985,88700.0
2007-09-07 15:55:00,77.33,77.38,77.2,77.23,217800.0,44.6927,44.7216,44.6176,44.6349,217800.0
2007-09-10 09:30:00,77.55,77.59,77.52,77.56,78200.0,44.8199,44.843,44.8025,44.8256,78200.0
2007-09-10 09:35:00,77.56,77.57,77.44,77.46,67400.0,44.8256,44.8314,44.7563,44.7678,67400.0
2007-09-10 09:40:00,77.46,77.5,77.45,77.46,56500.0,44.7678,44.791,44.7621,44.7678,56500.0
2007-09-10 09:45:00,77.45,77.48,77.38,77.45,66600.0,44.7621,44.7794,44.7216,44.7621,66600.0
2007-09-10 09:50:00,77.47,77.47,77.37,77.4,41500.0,44.7736,44.7736,44.7158,44.7332,41500.0
2007-09-10 09:55:00,77.38,77.41,77.33,77.33,73400.0,44.7216,44.7389,44.6927,44.6927,73400.0
2007-09-10 10:00:00,77.33,77.33,77.27,77.3,142900.0,44.6927,44.6927,44.658,44.6754,142900.0
2007-09-10 10:05:00,77.3,77.39,77.3,77.32,37600.0,44.6754,44.7274,44.6754,44.6869,37600.0
2007-09-10 10:10:00,77.33,77.33,77.21,77.22,62900.0,44.6927,44.6927,44.6234,44.6291,62900.0
2007-09-10 10:15:00,77.22,77.22,77.14,77.18,72400.0,44.6291,44.6291,44.5829,44.606,72400.0
2007-09-10 10:20:00,77.2,77.25,77.19,77.23,76300.0,44.6176,44.6465,44.6118,44.6349,76300.0
2007-09-10 10:25:00,77.22,77.23,77.06,77.06,82000.0,44.6291,44.6349,44.5367,44.5367,82000.0
2007-09-10 10:30:00,77.06,77.08,76.97,77.01,44800.0,44.5367,44.5482,44.4846,44.5078,44800.0
2007-09-10 10:35:00,77.0,77.03,76.87,76.95,80700.0,44.502,44.5193,44.4269,44.4731,80700.0
2007-09-10 10:40:00,76.96,76.99,76.79,76.79,34400.0,44.4789,44.4962,44.3806,44.3806,34400.0
2007-09-10 10:45:00,76.8,76.85,76.73,76.76,36800.0,44.3864,44.4153,44.3459,44.3633,36800.0
2007-09-10 10:50:00,76.77,76.84,76.7,76.73,106400.0,44.3691,44.4095,44.3286,44.3459,106400.0
2007-09-10 10:55:00,76.7,76.77,76.66,76.76,70600.0,44.3286,44.3691,44.3055,44.3633,70600.0
2007-09-10 11:00:00,76.76,76.79,76.68,76.73,132500.0,44.3633,44.3806,44.317,44.3459,132500.0
2007-09-10 11:05:00,76.74,76.78,76.73,76.73,93400.0,44.3517,44.3748,44.3459,44.3459,93400.0
2007-09-10 11:10:00,76.74,76.76,76.54,76.55,38300.0,44.3517,44.3633,44.2361,44.2419,38300.0
2007-09-10 11:15:00,76.55,76.55,76.44,76.47,41700.0,44.2419,44.2419,44.1783,44.1957,41700.0
2007-09-10 11:20:00,76.47,76.5,76.4,76.5,44400.0,44.1957,44.213,44.1552,44.213,44400.0
2007-09-10 11:25:00,76.5,76.58,76.47,76.51,24700.0,44.213,44.2592,44.1957,44.2188,24700.0
2007-09-10 11:30:00,76.53,76.54,76.45,76.45,50000.0,44.2303,44.2361,44.1841,44.1841,50000.0
2007-09-10 11:35:00,76.43,76.55,76.4,76.51,59500.0,44.1726,44.2419,44.1552,44.2188,59500.0
2007-09-10 11:40:00,76.54,76.69,76.53,76.66,108000.0,44.2361,44.3228,44.2303,44.3055,108000.0
2007-09-10 11:45:00,76.66,76.66,76.56,76.66,48500.0,44.3055,44.3055,44.2477,44.3055,48500.0
2007-09-10 11:50:00,76.66,76.69,76.6,76.66,14300.0,44.3055,44.3228,44.2708,44.3055,14300.0
2007-09-10 11:55:00,76.67,76.67,76.63,76.65,14100.0,44.3113,44.3113,44.2881,44.2997,14100.0
2007-09-10 12:00:00,76.66,76.68,76.65,76.65,23500.0,44.3055,44.317,44.2997,44.2997,23500.0
2007-09-10 12:05:00,76.64,76.68,76.64,76.67,13500.0,44.2939,44.317,44.2939,44.3113,13500.0
2007-09-10 12:10:00,76.65,76.65,76.57,76.58,10900.0,44.2997,44.2997,44.2535,44.2592,10900.0
2007-09-10 12:15:00,76.58,76.61,76.54,76.58,12500.0,44.2592,44.2766,44.2361,44.2592,12500.0
2007-09-10 12:20:00,76.6,76.76,76.6,76.74,34300.0,44.2708,44.3633,44.2708,44.3517,34300.0
2007-09-10 12:25:00,76.73,76.81,76.72,76.77,17500.0,44.3459,44.3922,44.3402,44.3691,17500.0
2007-09-10 12:30:00,76.75,76.8,76.7,76.74,27100.0,44.3575,44.3864,44.3286,44.3517,27100.0
2007-09-10 12:35:00,76.73,76.77,76.68,76.68,18600.0,44.3459,44.3691,44.317,44.317,18600.0
2007-09-10 12:40:00,76.68,76.72,76.67,76.7,10700.0,44.317,44.3402,44.3113,44.3286,10700.0
2007-09-10 12:45:00,76.7,76.72,76.64,76.66,9200.0,44.3286,44.3402,44.2939,44.3055,9200.0
2007-09-10 12:50:00,76.67,76.67,76.58,76.67,80700.0,44.3113,44.3113,44.2592,44.3113,80700.0
2007-09-10 12:55:00,76.67,76.72,76.67,76.71,9400.0,44.3113,44.3402,44.3113,44.3344,9400.0
2007-09-10 13:00:00,76.71,76.71,76.63,76.65,13400.0,44.3344,44.3344,44.2881,44.2997,13400.0
2007-09-10 13:05:00,76.67,76.75,76.66,76.72,34200.0,44.3113,44.3575,44.3055,44.3402,34200.0
2007-09-10 13:10:00,76.71,76.74,76.66,76.74,18100.0,44.3344,44.3517,44.3055,44.3517,18100.0
2007-09-10 13:15:00,76.72,76.86,76.72,76.85,23600.0,44.3402,44.4211,44.3402,44.4153,23600.0
2007-09-10 13:20:00,76.85,76.89,76.83,76.85,23800.0,44.4153,44.4384,44.4037,44.4153,23800.0
2007-09-10 13:25:00,76.85,76.88,76.8,76.87,22600.0,44.4153,44.4326,44.3864,44.4269,22600.0
2007-09-10 13:30:00,76.85,76.91,76.81,76.89,56400.0,44.4153,44.45,44.3922,44.4384,56400.0
2007-09-10 13:35:00,76.91,76.93,76.87,76.9,24800.0,44.45,44.4615,44.4269,44.4442,24800.0
2007-09-10 13:40:00,76.89,76.92,76.85,76.91,10200.0,44.4384,44.4557,44.4153,44.45,10200.0
2007-09-10 13:45:00,76.93,76.93,76.8,76.8,40300.0,44.4615,44.4615,44.3864,44.3864,40300.0
2007-09-10 13:50:00,76.77,76.84,76.76,76.82,30800.0,44.3691,44.4095,44.3633,44.398,30800.0
2007-09-10 13:55:00,76.8,76.83,76.76,76.77,27900.0,44.3864,44.4037,44.3633,44.3691,27900.0
2007-09-10 14:00:00,76.75,76.76,76.7,76.72,11200.0,44.3575,44.3633,44.3286,44.3402,11200.0
2007-09-10 14:05:00,76.71,76.72,76.66,76.71,22900.0,44.3344,44.3402,44.3055,44.3344,22900.0
2007-09-10 14:10:00,76.69,76.82,76.69,76.82,40500.0,44.3228,44.398,44.3228,44.398,40500.0
2007-09-10 14:15:00,76.82,76.85,76.79,76.81,16600.0,44.398,44.4153,44.3806,44.3922,16600.0
2007-09-10 14:20:00,76.81,76.96,76.8,76.93,15000.0,44.3922,44.4789,44.3864,44.4615,15000.0
2007-09-10 14:25:00,76.92,77.04,76.88,77.01,33700.0,44.4557,44.5251,44.4326,44.5078,33700.0
2007-09-10 14:30:00,77.01,77.08,77.01,77.07,46200.0,44.5078,44.5482,44.5078,44.5424,46200.0
2007-09-10 14:35:00,77.08,77.08,77.0,77.04,33100.0,44.5482,44.5482,44.502,44.5251,33100.0
2007-09-10 14:40:00,77.05,77.05,76.96,76.98,35500.0,44.5309,44.5309,44.4789,44.4904,35500.0
2007-09-10 14:45:00,76.98,77.11,76.97,77.07,83600.0,44.4904,44.5656,44.4846,44.5424,83600.0
2007-09-10 14:50:00,77.07,77.11,76.99,77.02,24100.0,44.5424,44.5656,44.4962,44.5135,24100.0
2007-09-10 14:55:00,77.02,77.12,77.02,77.12,10000.0,44.5135,44.5713,44.5135,44.5713,10000.0
2007-09-10 15:00:00,77.12,77.14,77.03,77.04,109900.0,44.5713,44.5829,44.5193,44.5251,109900.0
2007-09-10 15:05:00,77.05,77.33,77.05,77.33,53600.0,44.5309,44.6927,44.5309,44.6927,53600.0
2007-09-10 15:10:00,77.32,77.32,77.2,77.24,279700.0,44.6869,44.6869,44.6176,44.6407,279700.0
2007-09-10 15:15:00,77.22,77.33,77.22,77.3,192900.0,44.6291,44.6927,44.6291,44.6754,192900.0
2007-09-10 15:20:00,77.3,77.45,77.3,77.44,84500.0,44.6754,44.7621,44.6754,44.7563,84500.0
2007-09-10 15:25:00,77.4,77.44,77.28,77.32,30800.0,44.7332,44.7563,44.6638,44.6869,30800.0
2007-09-10 15:30:00,77.29,77.34,77.25,77.29,28400.0,44.6696,44.6985,44.6465,44.6696,28400.0
2007-09-10 15:35:00,77.31,77.34,77.21,77.23,47300.0,44.6811,44.6985,44.6234,44.6349,47300.0
2007-09-10 15:40:00,77.23,77.24,77.15,77.2,35800.0,44.6349,44.6407,44.5887,44.6176,35800.0
2007-09-10 15:45:00,77.2,77.2,77.09,77.13,52300.0,44.6176,44.6176,44.554,44.5771,52300.0
2007-09-10 15:50:00,77.15,77.16,77.02,77.02,94100.0,44.5887,44.5945,44.5135,44.5135,94100.0
2007-09-10 15:55:00,77.02,77.08,76.91,76.96,166600.0,44.5135,44.5482,44.45,44.4789,166600.0
2007-09-11 09:30:00,77.63,77.76,77.54,77.74,970400.0,44.8661,44.9412,44.8141,44.9297,970400.0
2007-09-11 09:35:00,77.71,77.72,77.65,77.67,498300.0,44.9123,44.9181,44.8777,44.8892,498300.0
2007-09-11 09:40:00,77.68,77.77,77.67,77.76,270800.0,44.895,44.947,44.8892,44.9412,270800.0
2007-09-11 09:45:00,77.76,77.82,77.72,77.8,159200.0,44.9412,44.9759,44.9181,44.9643,159200.0
2007-09-11 09:50:00,77.79,77.84,77.75,77.75,132100.0,44.9586,44.9875,44.9354,44.9354,132100.0
2007-09-11 09:55:00,77.75,77.78,77.73,77.76,31100.0,44.9354,44.9528,44.9239,44.9412,31100.0
2007-09-11 10:00:00,77.77,77.86,77.74,77.77,130000.0,44.947,44.999,44.9297,44.947,130000.0
2007-09-11 10:05:00,77.77,77.83,77.73,77.79,52400.0,44.947,44.9817,44.9239,44.9586,52400.0
2007-09-11 10:10:00,77.78,77.78,77.7,77.72,85000.0,44.9528,44.9528,44.9065,44.9181,85000.0
2007-09-11 10:15:00,77.71,77.76,77.66,77.73,249100.0,44.9123,44.9412,44.8834,44.9239,249100.0
2007-09-11 10:20:00,77.74,77.8,77.7,77.77,179700.0,44.9297,44.9643,44.9065,44.947,179700.0
2007-09-11 10:25:00,77.77,77.91,77.77,77.88,103900.0,44.947,45.0279,44.947,45.0106,103900.0
2007-09-11 10:30:00,77.88,77.91,77.86,77.9,100100.0,45.0106,45.0279,44.999,45.0221,100100.0
2007-09-11 10:35:00,77.9,77.98,77.89,77.94,36300.0,45.0221,45.0684,45.0164,45.0453,36300.0
2007-09-11 10:40:00,77.94,78.08,77.92,78.05,47800.0,45.0453,45.1262,45.0337,45.1088,47800.0
2007-09-11 10:45:00,78.05,78.07,77.97,78.0,51800.0,45.1088,45.1204,45.0626,45.0799,51800.0
2007-09-11 10:50:00,78.0,78.02,77.94,77.95,35500.0,45.0799,45.0915,45.0453,45.051,35500.0
2007-09-11 10:55:00,77.95,77.99,77.94,77.98,48700.0,45.051,45.0742,45.0453,45.0684,48700.0
2007-09-11 11:00:00,77.98,77.99,77.91,77.96,94900.0,45.0684,45.0742,45.0279,45.0568,94900.0
2007-09-11 11:05:00,77.95,77.95,77.86,77.87,56500.0,45.051,45.051,44.999,45.0048,56500.0
2007-09-11 11:10:00,77.87,78.0,77.87,77.97,90300.0,45.0048,45.0799,45.0048,45.0626,90300.0
2007-09-11 11:15:00,77.97,78.01,77.93,77.98,66400.0,45.0626,45.0857,45.0395,45.0684,66400.0
2007-09-11 11:20:00,77.96,78.04,77.96,78.01,35500.0,45.0568,45.1031,45.0568,45.0857,35500.0
2007-09-11 11:25:00,78.01,78.06,77.97,78.04,59200.0,45.0857,45.1146,45.0626,45.1031,59200.0
2007-09-11 11:30:00,78.03,78.07,77.97,78.02,24900.0,45.0973,45.1204,45.0626,45.0915,24900.0
2007-09-11 11:35:00,78.03,78.04,77.91,77.97,56500.0,45.0973,45.1031,45.0279,45.0626,56500.0
2007-09-11 11:40:00,77.97,78.01,77.93,77.93,16900.0,45.0626,45.0857,45.0395,45.0395,16900.0
2007-09-11 11:45:00,77.93,77.99,77.91,77.98,34200.0,45.0395,45.0742,45.0279,45.0684,34200.0
2007-09-11 11:50:00,77.97,77.99,77.93,77.93,27900.0,45.0626,45.0742,45.0395,45.0395,27900.0
2007-09-11 11:55:00,77.94,77.95,77.91,77.92,45500.0,45.0453,45.051,45.0279,45.0337,45500.0
2007-09-11 12:00:00,77.93,77.94,77.84,77.86,25500.0,45.0395,45.0453,44.9875,44.999,25500.0
2007-09-11 12:05:00,77.86,77.9,77.81,77.85,13500.0,44.999,45.0221,44.9701,44.9932,13500.0
2007-09-11 12:10:00,77.86,77.89,77.81,77.81,39000.0,44.999,45.0164,44.9701,44.9701,39000.0
2007-09-11 12:15:00,77.81,77.94,77.81,77.93,40400.0,44.9701,45.0453,44.9701,45.0395,40400.0
2007-09-11 12:20:00,77.93,77.93,77.88,77.89,42600.0,45.0395,45.0395,45.0106,45.0164,42600.0
2007-09-11 12:25:00,77.9,77.92,77.87,77.87,46000.0,45.0221,45.0337,45.0048,45.0048,46000.0
2007-09-11 12:30:00,77.87,77.87,77.81,77.86,36200.0,45.0048,45.0048,44.9701,44.999,36200.0
2007-09-11 12:35:00,77.87,77.97,77.86,77.96,16900.0,45.0048,45.0626,44.999,45.0568,16900.0
2007-09-11 12:40:00,77.96,78.01,77.96,78.0,19700.0,45.0568,45.0857,45.0568,45.0799,19700.0
2007-09-11 12:45:00,78.01,78.02,77.97,77.97,12600.0,45.0857,45.0915,45.0626,45.0626,12600.0
2007-09-11 12:50:00,77.97,77.97,77.91,77.93,13900.0,45.0626,45.0626,45.0279,45.0395,13900.0
2007-09-11 12:55:00,77.92,78.0,77.91,77.98,14600.0,45.0337,45.0799,45.0279,45.0684,14600.0
2007-09-11 13:00:00,78.0,78.0,77.95,77.98,21900.0,45.0799,45.0799,45.051,45.0684,21900.0
2007-09-11 13:05:00,77.97,78.02,77.96,78.02,22400.0,45.0626,45.0915,45.0568,45.0915,22400.0
2007-09-11 13:10:00,78.01,78.04,77.97,77.98,15100.0,45.0857,45.1031,45.0626,45.0684,15100.0
2007-09-11 13:15:00,77.98,77.98,77.86,77.89,30200.0,45.0684,45.0684,44.999,45.0164,30200.0
2007-09-11 13:20:00,77.89,77.98,77.88,77.97,40300.0,45.0164,45.0684,45.0106,45.0626,40300.0
2007-09-11 13:25:00,77.95,78.01,77.93,77.99,20300.0,45.051,45.0857,45.0395,45.0742,20300.0
2007-09-11 13:30:00,77.99,78.08,77.96,78.08,42400.0,45.0742,45.1262,45.0568,45.1262,42400.0
2007-09-11 13:35:00,78.04,78.08,78.01,78.07,14700.0,45.1031,45.1262,45.0857,45.1204,14700.0
2007-09-11 13:40:00,78.05,78.05,77.95,77.98,10700.0,45.1088,45.1088,45.051,45.0684,10700.0
2007-09-11 13:45:00,77.97,78.11,77.97,78.09,33400.0,45.0626,45.1435,45.0626,45.1319,33400.0
2007-09-11 13:50:00,78.09,78.16,78.07,78.12,332700.0,45.1319,45.1724,45.1204,45.1493,332700.0
2007-09-11 13:55:00,78.13,78.13,78.05,78.09,30500.0,45.1551,45.1551,45.1088,45.1319,30500.0
2007-09-11 14:00:00,78.09,78.22,78.09,78.21,51800.0,45.1319,45.2071,45.1319,45.2013,51800.0
2007-09-11 14:05:00,78.2,78.25,78.17,78.25,40000.0,45.1955,45.2244,45.1782,45.2244,40000.0
2007-09-11 14:10:00,78.25,78.27,78.21,78.25,28900.0,45.2244,45.236,45.2013,45.2244,28900.0
2007-09-11 14:15:00,78.24,78.33,78.24,78.27,53400.0,45.2186,45.2707,45.2186,45.236,53400.0
2007-09-11 14:20:00,78.27,78.28,78.25,78.26,10800.0,45.236,45.2418,45.2244,45.2302,10800.0
2007-09-11 14:25:00,78.27,78.33,78.25,78.33,34100.0,45.236,45.2707,45.2244,45.2707,34100.0
2007-09-11 14:30:00,78.34,78.35,78.21,78.23,25600.0,45.2764,45.2822,45.2013,45.2129,25600.0
2007-09-11 14:35:00,78.24,78.25,78.2,78.24,27000.0,45.2186,45.2244,45.1955,45.2186,27000.0
2007-09-11 14:40:00,78.24,78.27,78.21,78.25,62800.0,45.2186,45.236,45.2013,45.2244,62800.0
2007-09-11 14:45:00,78.28,78.31,78.21,78.24,169600.0,45.2418,45.2591,45.2013,45.2186,169600.0
2007-09-11 14:50:00,78.24,78.25,78.18,78.2,86000.0,45.2186,45.2244,45.184,45.1955,86000.0
2007-09-11 14:55:00,78.19,78.25,78.17,78.2,40500.0,45.1897,45.2244,45.1782,45.1955,40500.0
2007-09-11 15:00:00,78.21,78.25,78.17,78.21,50600.0,45.2013,45.2244,45.1782,45.2013,50600.0
2007-09-11 15:05:00,78.22,78.25,78.2,78.25,10400.0,45.2071,45.2244,45.1955,45.2244,10400.0
2007-09-11 15:10:00,78.25,78.28,78.22,78.28,103000.0,45.2244,45.2418,45.2071,45.2418,103000.0
2007-09-11 15:15:00,78.28,78.33,78.26,78.31,99400.0,45.2418,45.2707,45.2302,45.2591,99400.0
2007-09-11 15:20:00,78.33,78.33,78.25,78.26,30200.0,45.2707,45.2707,45.2244,45.2302,30200.0
2007-09-11 15:25:00,78.28,78.32,78.24,78.29,37900.0,45.2418,45.2649,45.2186,45.2475,37900.0
2007-09-11 15:30:00,78.29,78.36,78.27,78.3,36500.0,45.2475,45.288,45.236,45.2533,36500.0
2007-09-11 15:35:00,78.31,78.31,78.17,78.23,44300.0,45.2591,45.2591,45.1782,45.2129,44300.0
2007-09-11 15:40:00,78.23,78.23,78.1,78.12,61000.0,45.2129,45.2129,45.1377,45.1493,61000.0
2007-09-11 15:45:00,78.12,78.12,78.02,78.05,36800.0,45.1493,45.1493,45.0915,45.1088,36800.0
2007-09-11 15:50:00,78.05,78.16,78.05,78.13,48500.0,45.1088,45.1724,45.1088,45.1551,48500.0
2007-09-11 15:55:00,78.12,78.35,78.11,78.29,134700.0,45.1493,45.2822,45.1435,45.2475,134700.0
2007-09-12 09:30:00,77.96,77.98,77.9,77.93,57100.0,45.0568,45.0684,45.0221,45.0395,57100.0
2007-09-12 09:35:00,77.94,77.94,77.88,77.93,99700.0,45.0453,45.0453,45.0106,45.0395,99700.0
2007-09-12 09:40:00,77.92,77.97,77.92,77.93,73900.0,45.0337,45.0626,45.0337,45.0395,73900.0
2007-09-12 09:45:00,77.94,78.05,77.89,78.02,155900.0,45.0453,45.1088,45.0164,45.0915,155900.0
2007-09-12 09:50:00,78.02,78.06,78.02,78.05,120700.0,45.0915,45.1146,45.0915,45.1088,120700.0
2007-09-12 09:55:00,78.05,78.07,78.03,78.07,47800.0,45.1088,45.1204,45.0973,45.1204,47800.0
2007-09-12 10:00:00,78.07,78.07,78.01,78.03,80000.0,45.1204,45.1204,45.0857,45.0973,80000.0
2007-09-12 10:05:00,78.03,78.07,77.98,78.01,96000.0,45.0973,45.1204,45.0684,45.0857,96000.0
2007-09-12 10:10:00,78.01,78.06,78.0,78.01,54600.0,45.0857,45.1146,45.0799,45.0857,54600.0
2007-09-12 10:15:00,78.01,78.01,77.94,77.98,52100.0,45.0857,45.0857,45.0453,45.0684,52100.0
2007-09-12 10:20:00,77.98,78.06,77.98,78.03,44900.0,45.0684,45.1146,45.0684,45.0973,44900.0
2007-09-12 10:25:00,78.05,78.12,78.05,78.12,29200.0,45.1088,45.1493,45.1088,45.1493,29200.0
2007-09-12 10:30:00,78.1,78.2,78.09,78.18,82000.0,45.1377,45.1955,45.1319,45.184,82000.0
2007-09-12 10:35:00,78.18,78.27,78.14,78.26,116700.0,45.184,45.236,45.1608,45.2302,116700.0
2007-09-12 10:40:00,78.27,78.39,78.27,78.33,42100.0,45.236,45.3053,45.236,45.2707,42100.0
2007-09-12 10:45:00,78.32,78.34,78.25,78.25,31200.0,45.2649,45.2764,45.2244,45.2244,31200.0
2007-09-12 10:50:00,78.25,78.25,78.2,78.2,73200.0,45.2244,45.2244,45.1955,45.1955,73200.0
2007-09-12 10:55:00,78.21,78.23,78.16,78.2,48300.0,45.2013,45.2129,45.1724,45.1955,48300.0
2007-09-12 11:00:00,78.2,78.23,78.17,78.19,119100.0,45.1955,45.2129,45.1782,45.1897,119100.0
2007-09-12 11:05:00,78.2,78.25,78.18,78.25,44200.0,45.1955,45.2244,45.184,45.2244,44200.0
2007-09-12 11:10:00,78.25,78.32,78.25,78.32,25100.0,45.2244,45.2649,45.2244,45.2649,25100.0
2007-09-12 11:15:00,78.33,78.48,78.33,78.46,61200.0,45.2707,45.3573,45.2707,45.3458,61200.0
2007-09-12 11:20:00,78.46,78.5,78.44,78.48,37700.0,45.3458,45.3689,45.3342,45.3573,37700.0
2007-09-12 11:25:00,78.47,78.47,78.4,78.42,23900.0,45.3516,45.3516,45.3111,45.3227,23900.0
2007-09-12 11:30:00,78.43,78.5,78.43,78.44,60600.0,45.3285,45.3689,45.3285,45.3342,60600.0
2007-09-12 11:35:00,78.45,78.46,78.4,78.4,70700.0,45.34,45.3458,45.3111,45.3111,70700.0
2007-09-12 11:40:00,78.4,78.42,78.36,78.41,58800.0,45.3111,45.3227,45.288,45.3169,58800.0
2007-09-12 11:45:00,78.4,78.42,78.37,78.37,21800.0,45.3111,45.3227,45.2938,45.2938,21800.0
2007-09-12 11:50:00,78.37,78.45,78.36,78.45,97100.0,45.2938,45.34,45.288,45.34,97100.0
2007-09-12 11:55:00,78.45,78.46,78.36,78.42,45300.0,45.34,45.3458,45.288,45.3227,45300.0
2007-09-12 12:00:00,78.43,78.45,78.4,78.44,29000.0,45.3285,45.34,45.3111,45.3342,29000.0
2007-09-12 12:05:00,78.44,78.49,78.44,78.47,21800.0,45.3342,45.3631,45.3342,45.3516,21800.0
2007-09-12 12:10:00,78.48,78.57,78.46,78.56,45700.0,45.3573,45.4094,45.3458,45.4036,45700.0
2007-09-12 12:15:00,78.55,78.6,78.49,78.5,118800.0,45.3978,45.4267,45.3631,45.3689,118800.0
2007-09-12 12:20:00,78.48,78.5,78.43,78.45,280000.0,45.3573,45.3689,45.3285,45.34,280000.0
2007-09-12 12:25:00,78.45,78.45,78.36,78.4,29500.0,45.34,45.34,45.288,45.3111,29500.0
2007-09-12 12:30:00,78.41,78.44,78.38,78.42,141900.0,45.3169,45.3342,45.2996,45.3227,141900.0
2007-09-12 12:35:00,78.42,78.46,78.4,78.43,161000.0,45.3227,45.3458,45.3111,45.3285,161000.0
2007-09-12 12:40:00,78.43,78.43,78.33,78.41,31300.0,45.3285,45.3285,45.2707,45.3169,31300.0
2007-09-12 12:45:00,78.4,78.49,78.4,78.42,19200.0,45.3111,45.3631,45.3111,45.3227,19200.0
2007-09-12 12:50:00,78.41,78.45,78.38,78.38,18200.0,45.3169,45.34,45.2996,45.2996,18200.0
2007-09-12 12:55:00,78.38,78.41,78.37,78.39,11000.0,45.2996,45.3169,45.2938,45.3053,11000.0
2007-09-12 13:00:00,78.38,78.38,78.33,78.34,14400.0,45.2996,45.2996,45.2707,45.2764,14400.0
2007-09-12 13:05:00,78.34,78.4,78.23,78.29,242800.0,45.2764,45.3111,45.2129,45.2475,242800.0
2007-09-12 13:10:00,78.29,78.33,78.23,78.33,20500.0,45.2475,45.2707,45.2129,45.2707,20500.0
2007-09-12 13:15:00,78.31,78.34,78.27,78.33,19800.0,45.2591,45.2764,45.236,45.2707,19800.0
2007-09-12 13:20:00,78.33,78.33,78.26,78.27,16800.0,45.2707,45.2707,45.2302,45.236,16800.0
2007-09-12 13:25:00,78.27,78.31,78.25,78.31,27700.0,45.236,45.2591,45.2244,45.2591,27700.0
2007-09-12 13:30:00,78.31,78.32,78.25,78.27,6400.0,45.2591,45.2649,45.2244,45.236,6400.0
2007-09-12 13:35:00,78.26,78.39,78.26,78.38,37800.0,45.2302,45.3053,45.2302,45.2996,37800.0
2007-09-12 13:40:00,78.39,78.42,78.36,78.41,34200.0,45.3053,45.3227,45.288,45.3169,34200.0
2007-09-12 13:45:00,78.4,78.5,78.4,78.47,33000.0,45.3111,45.3689,45.3111,45.3516,33000.0
2007-09-12 13:50:00,78.47,78.54,78.43,78.52,78500.0,45.3516,45.392,45.3285,45.3805,78500.0
2007-09-12 13:55:00,78.51,78.55,78.45,78.48,35700.0,45.3747,45.3978,45.34,45.3573,35700.0
2007-09-12 14:00:00,78.49,78.52,78.46,78.46,50000.0,45.3631,45.3805,45.3458,45.3458,50000.0
2007-09-12 14:05:00,78.45,78.55,78.4,78.55,92300.0,45.34,45.3978,45.3111,45.3978,92300.0
2007-09-12 14:10:00,78.55,78.68,78.54,78.61,111700.0,45.3978,45.4729,45.392,45.4325,111700.0
2007-09-12 14:15:00,78.6,78.62,78.56,78.57,49200.0,45.4267,45.4383,45.4036,45.4094,49200.0
2007-09-12 14:20:00,78.58,78.61,78.54,78.58,37300.0,45.4151,45.4325,45.392,45.4151,37300.0
2007-09-12 14:25:00,78.57,78.58,78.47,78.48,62000.0,45.4094,45.4151,45.3516,45.3573,62000.0
2007-09-12 14:30:00,78.47,78.53,78.47,78.51,49700.0,45.3516,45.3862,45.3516,45.3747,49700.0
2007-09-12 14:35:00,78.53,78.56,78.41,78.45,72700.0,45.3862,45.4036,45.3169,45.34,72700.0
2007-09-12 14:40:00,78.47,78.51,78.44,78.47,54600.0,45.3516,45.3747,45.3342,45.3516,54600.0
2007-09-12 14:45:00,78.48,78.53,78.45,78.51,27800.0,45.3573,45.3862,45.34,45.3747,27800.0
2007-09-12 14:50:00,78.52,78.54,78.49,78.5,9000.0,45.3805,45.392,45.3631,45.3689,9000.0
2007-09-12 14:55:00,78.5,78.53,78.43,78.53,39400.0,45.3689,45.3862,45.3285,45.3862,39400.0
2007-09-12 15:00:00,78.55,78.55,78.43,78.43,59700.0,45.3978,45.3978,45.3285,45.3285,59700.0
2007-09-12 15:05:00,78.45,78.47,78.32,78.32,21700.0,45.34,45.3516,45.2649,45.2649,21700.0
2007-09-12 15:10:00,78.32,78.41,78.32,78.36,17800.0,45.2649,45.3169,45.2649,45.288,17800.0
2007-09-12 15:15:00,78.34,78.37,78.28,78.37,27900.0,45.2764,45.2938,45.2418,45.2938,27900.0
2007-09-12 15:20:00,78.38,78.42,78.34,78.4,193800.0,45.2996,45.3227,45.2764,45.3111,193800.0
2007-09-12 15:25:00,78.4,78.4,78.28,78.31,34200.0,45.3111,45.3111,45.2418,45.2591,34200.0
2007-09-12 15:30:00,78.3,78.34,78.25,78.3,28400.0,45.2533,45.2764,45.2244,45.2533,28400.0
2007-09-12 15:35:00,78.29,78.32,78.26,78.3,13700.0,45.2475,45.2649,45.2302,45.2533,13700.0
2007-09-12 15:40:00,78.3,78.43,78.3,78.4,28400.0,45.2533,45.3285,45.2533,45.3111,28400.0
2007-09-12 15:45:00,78.39,78.47,78.38,78.4,54800.0,45.3053,45.3516,45.2996,45.3111,54800.0
2007-09-12 15:50:00,78.4,78.46,78.34,78.35,62400.0,45.3111,45.3458,45.2764,45.2822,62400.0
2007-09-12 15:55:00,78.36,78.36,78.26,78.3,107300.0,45.288,45.288,45.2302,45.2533,107300.0
2007-09-13 09:30:00,78.72,78.72,78.65,78.66,100700.0,45.4961,45.4961,45.4556,45.4614,100700.0
2007-09-13 09:35:00,78.66,78.66,78.57,78.59,154900.0,45.4614,45.4614,45.4094,45.4209,154900.0
2007-09-13 09:40:00,78.6,78.6,78.57,78.57,97200.0,45.4267,45.4267,45.4094,45.4094,97200.0
2007-09-13 09:45:00,78.56,78.57,78.46,78.48,106500.0,45.4036,45.4094,45.3458,45.3573,106500.0
2007-09-13 09:50:00,78.5,78.58,78.5,78.54,30200.0,45.3689,45.4151,45.3689,45.392,30200.0
2007-09-13 09:55:00,78.56,78.62,78.54,78.57,68700.0,45.4036,45.4383,45.392,45.4094,68700.0
2007-09-13 10:00:00,78.58,78.62,78.48,78.48,50000.0,45.4151,45.4383,45.3573,45.3573,50000.0
2007-09-13 10:05:00,78.49,78.63,78.49,78.57,62200.0,45.3631,45.444,45.3631,45.4094,62200.0
2007-09-13 10:10:00,78.57,78.64,78.55,78.61,29300.0,45.4094,45.4498,45.3978,45.4325,29300.0
2007-09-13 10:15:00,78.61,78.69,78.61,78.67,39700.0,45.4325,45.4787,45.4325,45.4672,39700.0
2007-09-13 10:20:00,78.67,78.7,78.6,78.69,43600.0,45.4672,45.4845,45.4267,45.4787,43600.0
2007-09-13 10:25:00,78.69,78.72,78.67,78.67,101000.0,45.4787,45.4961,45.4672,45.4672,101000.0
2007-09-13 10:30:00,78.67,78.75,78.65,78.75,86300.0,45.4672,45.5134,45.4556,45.5134,86300.0
2007-09-13 10:35:00,78.74,78.78,78.72,78.77,107400.0,45.5076,45.5307,45.4961,45.525,107400.0
2007-09-13 10:40:00,78.77,78.77,78.7,78.7,36600.0,45.525,45.525,45.4845,45.4845,36600.0
2007-09-13 10:45:00,78.7,78.74,78.66,78.66,25400.0,45.4845,45.5076,45.4614,45.4614,25400.0
2007-09-13 10:50:00,78.66,78.72,78.66,78.67,43100.0,45.4614,45.4961,45.4614,45.4672,43100.0
2007-09-13 10:55:00,78.68,78.76,78.63,78.72,91300.0,45.4729,45.5192,45.444,45.4961,91300.0
2007-09-13 11:00:00,78.73,78.81,78.72,78.78,53900.0,45.5018,45.5481,45.4961,45.5307,53900.0
2007-09-13 11:05:00,78.77,78.78,78.75,78.78,12800.0,45.525,45.5307,45.5134,45.5307,12800.0
2007-09-13 11:10:00,78.78,78.81,78.77,78.78,26200.0,45.5307,45.5481,45.525,45.5307,26200.0
2007-09-13 11:15:00,78.78,78.84,78.77,78.82,45600.0,45.5307,45.5654,45.525,45.5538,45600.0
2007-09-13 11:20:00,78.81,78.88,78.79,78.87,35700.0,45.5481,45.5885,45.5365,45.5827,35700.0
2007-09-13 11:25:00,78.87,78.88,78.83,78.88,42500.0,45.5827,45.5885,45.5596,45.5885,42500.0
2007-09-13 11:30:00,78.88,78.89,78.84,78.86,26100.0,45.5885,45.5943,45.5654,45.577,26100.0
2007-09-13 11:35:00,78.85,78.87,78.75,78.75,42900.0,45.5712,45.5827,45.5134,45.5134,42900.0
2007-09-13 11:40:00,78.74,78.78,78.72,78.73,17900.0,45.5076,45.5307,45.4961,45.5018,17900.0
2007-09-13 11:45:00,78.73,78.78,78.71,78.72,21500.0,45.5018,45.5307,45.4903,45.4961,21500.0
2007-09-13 11:50:00,78.72,78.74,78.7,78.73,10200.0,45.4961,45.5076,45.4845,45.5018,10200.0
2007-09-13 11:55:00,78.74,78.8,78.72,78.77,19700.0,45.5076,45.5423,45.4961,45.525,19700.0
2007-09-13 12:00:00,78.76,78.78,78.73,78.76,54700.0,45.5192,45.5307,45.5018,45.5192,54700.0
2007-09-13 12:05:00,78.75,78.76,78.74,78.74,19800.0,45.5134,45.5192,45.5076,45.5076,19800.0
2007-09-13 12:10:00,78.73,78.74,78.7,78.72,20700.0,45.5018,45.5076,45.4845,45.4961,20700.0
2007-09-13 12:15:00,78.74,78.76,78.72,78.75,20500.0,45.5076,45.5192,45.4961,45.5134,20500.0
2007-09-13 12:20:00,78.75,78.84,78.73,78.81,39200.0,45.5134,45.5654,45.5018,45.5481,39200.0
2007-09-13 12:25:00,78.81,78.86,78.8,78.81,172300.0,45.5481,45.577,45.5423,45.5481,172300.0
2007-09-13 12:30:00,78.81,78.83,78.79,78.79,66500.0,45.5481,45.5596,45.5365,45.5365,66500.0
2007-09-13 12:35:00,78.78,78.84,78.78,78.8,77600.0,45.5307,45.5654,45.5307,45.5423,77600.0
2007-09-13 12:40:00,78.79,78.83,78.78,78.79,31700.0,45.5365,45.5596,45.5307,45.5365,31700.0
2007-09-13 12:45:00,78.79,78.8,78.75,78.76,53900.0,45.5365,45.5423,45.5134,45.5192,53900.0
2007-09-13 12:50:00,78.76,78.84,78.76,78.83,23200.0,45.5192,45.5654,45.5192,45.5596,23200.0
2007-09-13 12:55:00,78.84,78.89,78.84,78.88,34400.0,45.5654,45.5943,45.5654,45.5885,34400.0
2007-09-13 13:00:00,78.87,78.93,78.87,78.92,25000.0,45.5827,45.6174,45.5827,45.6116,25000.0
2007-09-13 13:05:00,78.96,78.97,78.91,78.93,22900.0,45.6348,45.6405,45.6059,45.6174,22900.0
2007-09-13 13:10:00,78.94,79.01,78.94,78.95,80500.0,45.6232,45.6637,45.6232,45.629,80500.0
2007-09-13 13:15:00,78.95,78.98,78.94,78.96,63300.0,45.629,45.6463,45.6232,45.6348,63300.0
2007-09-13 13:20:00,78.97,79.07,78.97,79.05,54200.0,45.6405,45.6983,45.6405,45.6868,54200.0
2007-09-13 13:25:00,79.06,79.06,78.98,78.99,18100.0,45.6926,45.6926,45.6463,45.6521,18100.0
2007-09-13 13:30:00,79.0,79.01,78.96,78.97,29600.0,45.6579,45.6637,45.6348,45.6405,29600.0
2007-09-13 13:35:00,78.97,78.99,78.95,78.97,38100.0,45.6405,45.6521,45.629,45.6405,38100.0
2007-09-13 13:40:00,78.98,78.98,78.93,78.97,32600.0,45.6463,45.6463,45.6174,45.6405,32600.0
2007-09-13 13:45:00,78.96,78.97,78.93,78.95,51700.0,45.6348,45.6405,45.6174,45.629,51700.0
2007-09-13 13:50:00,78.95,78.95,78.92,78.94,16500.0,45.629,45.629,45.6116,45.6232,16500.0
2007-09-13 13:55:00,78.94,78.94,78.87,78.87,68800.0,45.6232,45.6232,45.5827,45.5827,68800.0
2007-09-13 14:00:00,78.87,78.92,78.87,78.92,43900.0,45.5827,45.6116,45.5827,45.6116,43900.0
2007-09-13 14:05:00,78.91,78.92,78.88,78.9,32300.0,45.6059,45.6116,45.5885,45.6001,32300.0
2007-09-13 14:10:00,78.9,78.95,78.89,78.89,96500.0,45.6001,45.629,45.5943,45.5943,96500.0
2007-09-13 14:15:00,78.89,78.89,78.82,78.83,36100.0,45.5943,45.5943,45.5538,45.5596,36100.0
2007-09-13 14:20:00,78.83,78.89,78.82,78.86,142600.0,45.5596,45.5943,45.5538,45.577,142600.0
2007-09-13 14:25:00,78.86,78.86,78.79,78.79,85000.0,45.577,45.577,45.5365,45.5365,85000.0
2007-09-13 14:30:00,78.79,78.82,78.76,78.78,75300.0,45.5365,45.5538,45.5192,45.5307,75300.0
2007-09-13 14:35:00,78.78,78.82,78.77,78.79,83700.0,45.5307,45.5538,45.525,45.5365,83700.0
2007-09-13 14:40:00,78.77,78.86,78.77,78.86,56700.0,45.525,45.577,45.525,45.577,56700.0
2007-09-13 14:45:00,78.87,78.88,78.81,78.81,98800.0,45.5827,45.5885,45.5481,45.5481,98800.0
2007-09-13 14:50:00,78.81,78.89,78.81,78.88,35100.0,45.5481,45.5943,45.5481,45.5885,35100.0
2007-09-13 14:55:00,78.88,78.89,78.79,78.86,46300.0,45.5885,45.5943,45.5365,45.577,46300.0
2007-09-13 15:00:00,78.86,78.95,78.86,78.94,700400.0,45.577,45.629,45.577,45.6232,700400.0
2007-09-13 15:05:00,78.93,78.96,78.86,78.87,139700.0,45.6174,45.6348,45.577,45.5827,139700.0
2007-09-13 15:10:00,78.87,78.94,78.82,78.87,76600.0,45.5827,45.6232,45.5538,45.5827,76600.0
2007-09-13 15:15:00,78.87,78.88,78.78,78.78,42100.0,45.5827,45.5885,45.5307,45.5307,42100.0
2007-09-13 15:20:00,78.78,78.83,78.75,78.78,99600.0,45.5307,45.5596,45.5134,45.5307,99600.0
2007-09-13 15:25:00,78.78,78.83,78.76,78.82,79000.0,45.5307,45.5596,45.5192,45.5538,79000.0
2007-09-13 15:30:00,78.82,78.83,78.77,78.81,131900.0,45.5538,45.5596,45.525,45.5481,131900.0
2007-09-13 15:35:00,78.81,78.86,78.78,78.83,113400.0,45.5481,45.577,45.5307,45.5596,113400.0
2007-09-13 15:40:00,78.83,78.86,78.76,78.82,89600.0,45.5596,45.577,45.5192,45.5538,89600.0
2007-09-13 15:45:00,78.82,78.82,78.61,78.68,219100.0,45.5538,45.5538,45.4325,45.4729,219100.0
2007-09-13 15:50:00,78.67,78.74,78.67,78.72,853400.0,45.4672,45.5076,45.4672,45.4961,853400.0
2007-09-13 15:55:00,78.72,78.72,78.65,78.65,212500.0,45.4961,45.4961,45.4556,45.4556,212500.0
2007-09-14 09:30:00,77.94,77.94,77.86,77.87,202400.0,45.0453,45.0453,44.999,45.0048,202400.0
2007-09-14 09:35:00,77.87,77.92,77.77,77.89,89300.0,45.0048,45.0337,44.947,45.0164,89300.0
2007-09-14 09:40:00,77.89,77.96,77.89,77.96,52100.0,45.0164,45.0568,45.0164,45.0568,52100.0
2007-09-14 09:45:00,77.97,78.0,77.95,77.95,61800.0,45.0626,45.0799,45.051,45.051,61800.0
2007-09-14 09:50:00,77.97,78.09,77.97,78.07,66500.0,45.0626,45.1319,45.0626,45.1204,66500.0
2007-09-14 09:55:00,78.07,78.11,78.05,78.06,94900.0,45.1204,45.1435,45.1088,45.1146,94900.0
2007-09-14 10:00:00,78.06,78.22,78.06,78.22,181700.0,45.1146,45.2071,45.1146,45.2071,181700.0
2007-09-14 10:05:00,78.22,78.32,78.21,78.27,147000.0,45.2071,45.2649,45.2013,45.236,147000.0
2007-09-14 10:10:00,78.26,78.28,78.17,78.21,91800.0,45.2302,45.2418,45.1782,45.2013,91800.0
2007-09-14 10:15:00,78.21,78.4,78.21,78.34,120500.0,45.2013,45.3111,45.2013,45.2764,120500.0
2007-09-14 10:20:00,78.34,78.37,78.27,78.28,186800.0,45.2764,45.2938,45.236,45.2418,186800.0
2007-09-14 10:25:00,78.26,78.33,78.26,78.28,128000.0,45.2302,45.2707,45.2302,45.2418,128000.0
2007-09-14 10:30:00,78.28,78.36,78.28,78.36,97100.0,45.2418,45.288,45.2418,45.288,97100.0
2007-09-14 10:35:00,78.36,78.43,78.36,78.4,76300.0,45.288,45.3285,45.288,45.3111,76300.0
2007-09-14 10:40:00,78.4,78.43,78.33,78.38,152500.0,45.3111,45.3285,45.2707,45.2996,152500.0
2007-09-14 10:45:00,78.38,78.53,78.38,78.48,90200.0,45.2996,45.3862,45.2996,45.3573,90200.0
2007-09-14 10:50:00,78.48,78.48,78.36,78.36,77300.0,45.3573,45.3573,45.288,45.288,77300.0
2007-09-14 10:55:00,78.37,78.37,78.32,78.37,134200.0,45.2938,45.2938,45.2649,45.2938,134200.0
2007-09-14 11:00:00,78.38,78.52,78.36,78.47,71500.0,45.2996,45.3805,45.288,45.3516,71500.0
2007-09-14 11:05:00,78.48,78.49,78.4,78.42,72800.0,45.3573,45.3631,45.3111,45.3227,72800.0
2007-09-14 11:10:00,78.4,78.41,78.27,78.27,131300.0,45.3111,45.3169,45.236,45.236,131300.0
2007-09-14 11:15:00,78.29,78.33,78.28,78.32,91800.0,45.2475,45.2707,45.2418,45.2649,91800.0
2007-09-14 11:20:00,78.33,78.33,78.18,78.21,87700.0,45.2707,45.2707,45.184,45.2013,87700.0
2007-09-14 11:25:00,78.23,78.3,78.19,78.28,119400.0,45.2129,45.2533,45.1897,45.2418,119400.0
2007-09-14 11:30:00,78.27,78.3,78.23,78.23,55500.0,45.236,45.2533,45.2129,45.2129,55500.0
2007-09-14 11:35:00,78.26,78.27,78.2,78.2,37600.0,45.2302,45.236,45.1955,45.1955,37600.0
2007-09-14 11:40:00,78.22,78.29,78.19,78.26,53100.0,45.2071,45.2475,45.1897,45.2302,53100.0
2007-09-14 11:45:00,78.25,78.28,78.22,78.25,28300.0,45.2244,45.2418,45.2071,45.2244,28300.0
2007-09-14 11:50:00,78.25,78.29,78.24,78.29,26900.0,45.2244,45.2475,45.2186,45.2475,26900.0
2007-09-14 11:55:00,78.3,78.32,78.21,78.24,83700.0,45.2533,45.2649,45.2013,45.2186,83700.0
2007-09-14 12:00:00,78.24,78.3,78.23,78.25,106000.0,45.2186,45.2533,45.2129,45.2244,106000.0
2007-09-14 12:05:00,78.26,78.32,78.26,78.31,27500.0,45.2302,45.2649,45.2302,45.2591,27500.0
2007-09-14 12:10:00,78.29,78.32,78.24,78.24,20500.0,45.2475,45.2649,45.2186,45.2186,20500.0
2007-09-14 12:15:00,78.24,78.25,78.19,78.2,66400.0,45.2186,45.2244,45.1897,45.1955,66400.0
2007-09-14 12:20:00,78.2,78.22,78.19,78.19,17000.0,45.1955,45.2071,45.1897,45.1897,17000.0
2007-09-14 12:25:00,78.19,78.21,78.16,78.21,20700.0,45.1897,45.2013,45.1724,45.2013,20700.0
2007-09-14 12:30:00,78.21,78.24,78.15,78.17,16500.0,45.2013,45.2186,45.1666,45.1782,16500.0
2007-09-14 12:35:00,78.17,78.19,78.14,78.16,24700.0,45.1782,45.1897,45.1608,45.1724,24700.0
2007-09-14 12:40:00,78.17,78.21,78.17,78.2,26100.0,45.1782,45.2013,45.1782,45.1955,26100.0
2007-09-14 12:45:00,78.19,78.2,78.09,78.1,41900.0,45.1897,45.1955,45.1319,45.1377,41900.0
2007-09-14 12:50:00,78.1,78.15,78.1,78.14,40200.0,45.1377,45.1666,45.1377,45.1608,40200.0
2007-09-14 12:55:00,78.14,78.18,78.1,78.12,62200.0,45.1608,45.184,45.1377,45.1493,62200.0
2007-09-14 13:00:00,78.13,78.16,78.09,78.12,66100.0,45.1551,45.1724,45.1319,45.1493,66100.0
2007-09-14 13:05:00,78.11,78.19,78.1,78.11,72900.0,45.1435,45.1897,45.1377,45.1435,72900.0
2007-09-14 13:10:00,78.14,78.22,78.12,78.2,48600.0,45.1608,45.2071,45.1493,45.1955,48600.0
2007-09-14 13:15:00,78.21,78.22,78.16,78.18,50100.0,45.2013,45.2071,45.1724,45.184,50100.0
2007-09-14 13:20:00,78.18,78.29,78.18,78.25,40700.0,45.184,45.2475,45.184,45.2244,40700.0
2007-09-14 13:25:00,78.25,78.33,78.24,78.31,44000.0,45.2244,45.2707,45.2186,45.2591,44000.0
2007-09-14 13:30:00,78.31,78.32,78.26,78.3,66600.0,45.2591,45.2649,45.2302,45.2533,66600.0
2007-09-14 13:35:00,78.3,78.31,78.23,78.27,47300.0,45.2533,45.2591,45.2129,45.236,47300.0
2007-09-14 13:40:00,78.27,78.28,78.23,78.27,16600.0,45.236,45.2418,45.2129,45.236,16600.0
2007-09-14 13:45:00,78.27,78.32,78.24,78.32,18200.0,45.236,45.2649,45.2186,45.2649,18200.0
2007-09-14 13:50:00,78.33,78.39,78.28,78.29,67500.0,45.2707,45.3053,45.2418,45.2475,67500.0
2007-09-14 13:55:00,78.3,78.35,78.29,78.34,47900.0,45.2533,45.2822,45.2475,45.2764,47900.0
2007-09-14 14:00:00,78.35,78.36,78.31,78.33,18300.0,45.2822,45.288,45.2591,45.2707,18300.0
2007-09-14 14:05:00,78.33,78.33,78.24,78.27,36700.0,45.2707,45.2707,45.2186,45.236,36700.0
2007-09-14 14:10:00,78.26,78.31,78.26,78.31,26000.0,45.2302,45.2591,45.2302,45.2591,26000.0
2007-09-14 14:15:00,78.31,78.33,78.28,78.33,31100.0,45.2591,45.2707,45.2418,45.2707,31100.0
2007-09-14 14:20:00,78.32,78.34,78.29,78.33,23500.0,45.2649,45.2764,45.2475,45.2707,23500.0
2007-09-14 14:25:00,78.33,78.33,78.29,78.3,42700.0,45.2707,45.2707,45.2475,45.2533,42700.0
2007-09-14 14:30:00,78.29,78.37,78.29,78.37,24500.0,45.2475,45.2938,45.2475,45.2938,24500.0
2007-09-14 14:35:00,78.37,78.37,78.31,78.33,63200.0,45.2938,45.2938,45.2591,45.2707,63200.0
2007-09-14 14:40:00,78.33,78.33,78.28,78.28,82200.0,45.2707,45.2707,45.2418,45.2418,82200.0
2007-09-14 14:45:00,78.3,78.32,78.27,78.27,29000.0,45.2533,45.2649,45.236,45.236,29000.0
2007-09-14 14:50:00,78.27,78.31,78.22,78.22,28500.0,45.236,45.2591,45.2071,45.2071,28500.0
2007-09-14 14:55:00,78.22,78.26,78.16,78.26,34000.0,45.2071,45.2302,45.1724,45.2302,34000.0
2007-09-14 15:00:00,78.26,78.33,78.24,78.32,16100.0,45.2302,45.2707,45.2186,45.2649,16100.0
2007-09-14 15:05:00,78.32,78.33,78.23,78.23,27500.0,45.2649,45.2707,45.2129,45.2129,27500.0
2007-09-14 15:10:00,78.24,78.31,78.21,78.29,49900.0,45.2186,45.2591,45.2013,45.2475,49900.0
2007-09-14 15:15:00,78.28,78.33,78.28,78.3,15400.0,45.2418,45.2707,45.2418,45.2533,15400.0
2007-09-14 15:20:00,78.3,78.36,78.29,78.31,29600.0,45.2533,45.288,45.2475,45.2591,29600.0
2007-09-14 15:25:00,78.32,78.36,78.28,78.33,48700.0,45.2649,45.288,45.2418,45.2707,48700.0
2007-09-14 15:30:00,78.34,78.36,78.31,78.34,75000.0,45.2764,45.288,45.2591,45.2764,75000.0
2007-09-14 15:35:00,78.34,78.37,78.31,78.37,50100.0,45.2764,45.2938,45.2591,45.2938,50100.0
2007-09-14 15:40:00,78.36,78.41,78.33,78.34,105000.0,45.288,45.3169,45.2707,45.2764,105000.0
2007-09-14 15:45:00,78.33,78.39,78.33,78.35,63300.0,45.2707,45.3053,45.2707,45.2822,63300.0
2007-09-14 15:50:00,78.36,78.38,78.32,78.34,126700.0,45.288,45.2996,45.2649,45.2764,126700.0
2007-09-14 15:55:00,78.34,78.42,78.32,78.32,171500.0,45.2764,45.3227,45.2649,45.2649,171500.0
2007-09-17 09:30:00,77.55,77.76,77.55,77.71,289600.0,44.8199,44.9412,44.8199,44.9123,289600.0
2007-09-17 09:35:00,77.72,77.77,77.69,77.74,119800.0,44.9181,44.947,44.9008,44.9297,119800.0
2007-09-17 09:40:00,77.74,77.75,77.67,77.67,63900.0,44.9297,44.9354,44.8892,44.8892,63900.0
2007-09-17 09:45:00,77.66,77.68,77.61,77.68,78200.0,44.8834,44.895,44.8545,44.895,78200.0
2007-09-17 09:50:00,77.68,77.69,77.61,77.64,54100.0,44.895,44.9008,44.8545,44.8719,54100.0
2007-09-17 09:55:00,77.63,77.66,77.57,77.65,118500.0,44.8661,44.8834,44.8314,44.8777,118500.0
2007-09-17 10:00:00,77.67,77.74,77.66,77.73,104200.0,44.8892,44.9297,44.8834,44.9239,104200.0
2007-09-17 10:05:00,77.75,77.77,77.7,77.7,29300.0,44.9354,44.947,44.9065,44.9065,29300.0
2007-09-17 10:10:00,77.7,77.73,77.68,77.73,25800.0,44.9065,44.9239,44.895,44.9239,25800.0
2007-09-17 10:15:00,77.73,77.83,77.73,77.75,75300.0,44.9239,44.9817,44.9239,44.9354,75300.0
2007-09-17 10:20:00,77.75,77.77,77.71,77.73,56000.0,44.9354,44.947,44.9123,44.9239,56000.0
2007-09-17 10:25:00,77.71,77.71,77.59,77.6,55000.0,44.9123,44.9123,44.843,44.8488,55000.0
2007-09-17 10:30:00,77.6,77.6,77.47,77.5,108800.0,44.8488,44.8488,44.7736,44.791,108800.0
2007-09-17 10:35:00,77.5,77.5,77.42,77.46,50300.0,44.791,44.791,44.7447,44.7678,50300.0
2007-09-17 10:40:00,77.46,77.46,77.4,77.43,90300.0,44.7678,44.7678,44.7332,44.7505,90300.0
2007-09-17 10:45:00,77.43,77.46,77.41,77.41,59100.0,44.7505,44.7678,44.7389,44.7389,59100.0
2007-09-17 10:50:00,77.43,77.43,77.26,77.28,115500.0,44.7505,44.7505,44.6523,44.6638,115500.0
2007-09-17 10:55:00,77.29,77.35,77.28,77.32,131200.0,44.6696,44.7043,44.6638,44.6869,131200.0
2007-09-17 11:00:00,77.32,77.41,77.32,77.41,66600.0,44.6869,44.7389,44.6869,44.7389,66600.0
2007-09-17 11:05:00,77.4,77.46,77.39,77.39,28400.0,44.7332,44.7678,44.7274,44.7274,28400.0
2007-09-17 11:10:00,77.39,77.42,77.38,77.38,62600.0,44.7274,44.7447,44.7216,44.7216,62600.0
2007-09-17 11:15:00,77.38,77.4,77.36,77.39,17200.0,44.7216,44.7332,44.71,44.7274,17200.0
2007-09-17 11:20:00,77.4,77.41,77.36,77.37,31700.0,44.7332,44.7389,44.71,44.7158,31700.0
2007-09-17 11:25:00,77.36,77.37,77.3,77.3,32200.0,44.71,44.7158,44.6754,44.6754,32200.0
2007-09-17 11:30:00,77.3,77.3,77.23,77.24,91800.0,44.6754,44.6754,44.6349,44.6407,91800.0
2007-09-17 11:35:00,77.24,77.26,77.19,77.2,39900.0,44.6407,44.6523,44.6118,44.6176,39900.0
2007-09-17 11:40:00,77.2,77.2,77.13,77.13,42600.0,44.6176,44.6176,44.5771,44.5771,42600.0
2007-09-17 11:45:00,77.13,77.14,77.07,77.08,40300.0,44.5771,44.5829,44.5424,44.5482,40300.0
2007-09-17 11:50:00,77.08,77.08,76.98,77.0,69200.0,44.5482,44.5482,44.4904,44.502,69200.0
2007-09-17 11:55:00,77.0,77.0,76.93,76.97,15500.0,44.502,44.502,44.4615,44.4846,15500.0
2007-09-17 12:00:00,76.97,76.99,76.95,76.99,83600.0,44.4846,44.4962,44.4731,44.4962,83600.0
2007-09-17 12:05:00,76.98,77.03,76.92,77.02,44300.0,44.4904,44.5193,44.4557,44.5135,44300.0
2007-09-17 12:10:00,77.03,77.09,76.99,77.07,56000.0,44.5193,44.554,44.4962,44.5424,56000.0
2007-09-17 12:15:00,77.07,77.07,77.04,77.05,51500.0,44.5424,44.5424,44.5251,44.5309,51500.0
2007-09-17 12:20:00,77.05,77.07,77.04,77.04,16300.0,44.5309,44.5424,44.5251,44.5251,16300.0
2007-09-17 12:25:00,77.04,77.1,77.01,77.1,79300.0,44.5251,44.5598,44.5078,44.5598,79300.0
2007-09-17 12:30:00,77.09,77.1,77.06,77.08,38500.0,44.554,44.5598,44.5367,44.5482,38500.0
2007-09-17 12:35:00,77.1,77.16,77.1,77.16,40700.0,44.5598,44.5945,44.5598,44.5945,40700.0
2007-09-17 12:40:00,77.17,77.19,77.14,77.16,26400.0,44.6002,44.6118,44.5829,44.5945,26400.0
2007-09-17 12:45:00,77.16,77.22,77.15,77.21,40100.0,44.5945,44.6291,44.5887,44.6234,40100.0
2007-09-17 12:50:00,77.2,77.21,77.17,77.18,25400.0,44.6176,44.6234,44.6002,44.606,25400.0
2007-09-17 12:55:00,77.19,77.3,77.19,77.3,33500.0,44.6118,44.6754,44.6118,44.6754,33500.0
2007-09-17 13:00:00,77.3,77.32,77.25,77.28,15800.0,44.6754,44.6869,44.6465,44.6638,15800.0
2007-09-17 13:05:00,77.29,77.3,77.23,77.24,25000.0,44.6696,44.6754,44.6349,44.6407,25000.0
2007-09-17 13:10:00,77.24,77.28,77.22,77.25,30500.0,44.6407,44.6638,44.6291,44.6465,30500.0
2007-09-17 13:15:00,77.26,77.3,77.24,77.28,38000.0,44.6523,44.6754,44.6407,44.6638,38000.0
2007-09-17 13:20:00,77.28,77.28,77.21,77.22,49200.0,44.6638,44.6638,44.6234,44.6291,49200.0
2007-09-17 13:25:00,77.2,77.23,77.19,77.23,24200.0,44.6176,44.6349,44.6118,44.6349,24200.0
2007-09-17 13:30:00,77.21,77.23,77.16,77.17,22000.0,44.6234,44.6349,44.5945,44.6002,22000.0
2007-09-17 13:35:00,77.17,77.19,77.16,77.18,37100.0,44.6002,44.6118,44.5945,44.606,37100.0
2007-09-17 13:40:00,77.18,77.19,77.16,77.19,18200.0,44.606,44.6118,44.5945,44.6118,18200.0
2007-09-17 13:45:00,77.18,77.26,77.18,77.24,41700.0,44.606,44.6523,44.606,44.6407,41700.0
2007-09-17 13:50:00,77.26,77.26,77.18,77.2,83400.0,44.6523,44.6523,44.606,44.6176,83400.0
2007-09-17 13:55:00,77.19,77.22,77.12,77.15,67600.0,44.6118,44.6291,44.5713,44.5887,67600.0
2007-09-17 14:00:00,77.14,77.17,77.11,77.11,31500.0,44.5829,44.6002,44.5656,44.5656,31500.0
2007-09-17 14:05:00,77.12,77.12,77.04,77.04,40600.0,44.5713,44.5713,44.5251,44.5251,40600.0
2007-09-17 14:10:00,77.05,77.1,77.04,77.08,135300.0,44.5309,44.5598,44.5251,44.5482,135300.0
2007-09-17 14:15:00,77.07,77.08,77.03,77.06,61600.0,44.5424,44.5482,44.5193,44.5367,61600.0
2007-09-17 14:20:00,77.06,77.11,77.03,77.1,56800.0,44.5367,44.5656,44.5193,44.5598,56800.0
2007-09-17 14:25:00,77.11,77.23,77.11,77.23,73200.0,44.5656,44.6349,44.5656,44.6349,73200.0
2007-09-17 14:30:00,77.23,77.34,77.23,77.3,487600.0,44.6349,44.6985,44.6349,44.6754,487600.0
2007-09-17 14:35:00,77.29,77.29,77.24,77.26,74600.0,44.6696,44.6696,44.6407,44.6523,74600.0
2007-09-17 14:40:00,77.25,77.29,77.25,77.29,14800.0,44.6465,44.6696,44.6465,44.6696,14800.0
2007-09-17 14:45:00,77.29,77.33,77.2,77.25,66500.0,44.6696,44.6927,44.6176,44.6465,66500.0
2007-09-17 14:50:00,77.25,77.25,77.2,77.23,23000.0,44.6465,44.6465,44.6176,44.6349,23000.0
2007-09-17 14:55:00,77.22,77.24,77.21,77.21,36800.0,44.6291,44.6407,44.6234,44.6234,36800.0
2007-09-17 15:00:00,77.21,77.21,77.14,77.15,70500.0,44.6234,44.6234,44.5829,44.5887,70500.0
2007-09-17 15:05:00,77.15,77.2,77.13,77.19,32300.0,44.5887,44.6176,44.5771,44.6118,32300.0
2007-09-17 15:10:00,77.2,77.38,77.2,77.36,194700.0,44.6176,44.7216,44.6176,44.71,194700.0
2007-09-17 15:15:00,77.36,77.36,77.3,77.36,149500.0,44.71,44.71,44.6754,44.71,149500.0
2007-09-17 15:20:00,77.36,77.36,77.31,77.32,29800.0,44.71,44.71,44.6811,44.6869,29800.0
2007-09-17 15:25:00,77.34,77.35,77.28,77.28,25100.0,44.6985,44.7043,44.6638,44.6638,25100.0
2007-09-17 15:30:00,77.27,77.27,77.21,77.23,41900.0,44.658,44.658,44.6234,44.6349,41900.0
2007-09-17 15:35:00,77.24,77.25,77.21,77.22,38600.0,44.6407,44.6465,44.6234,44.6291,38600.0
2007-09-17 15:40:00,77.21,77.22,77.13,77.14,75300.0,44.6234,44.6291,44.5771,44.5829,75300.0
2007-09-17 15:45:00,77.14,77.16,77.1,77.16,74600.0,44.5829,44.5945,44.5598,44.5945,74600.0
2007-09-17 15:50:00,77.17,77.24,77.17,77.21,114600.0,44.6002,44.6407,44.6002,44.6234,114600.0
2007-09-17 15:55:00,77.22,77.23,77.19,77.21,125300.0,44.6291,44.6349,44.6118,44.6234,125300.0
2007-09-18 09:30:00,77.79,77.84,77.74,77.78,205800.0,44.9586,44.9875,44.9297,44.9528,205800.0
2007-09-18 09:35:00,77.79,77.8,77.54,77.63,324500.0,44.9586,44.9643,44.8141,44.8661,324500.0
2007-09-18 09:40:00,77.63,77.66,77.61,77.64,58400.0,44.8661,44.8834,44.8545,44.8719,58400.0
2007-09-18 09:45:00,77.63,77.69,77.6,77.61,82200.0,44.8661,44.9008,44.8488,44.8545,82200.0
2007-09-18 09:50:00,77.6,77.6,77.51,77.57,144100.0,44.8488,44.8488,44.7967,44.8314,144100.0
2007-09-18 09:55:00,77.58,77.63,77.54,77.59,46700.0,44.8372,44.8661,44.8141,44.843,46700.0
2007-09-18 10:00:00,77.58,77.69,77.57,77.69,288100.0,44.8372,44.9008,44.8314,44.9008,288100.0
2007-09-18 10:05:00,77.69,77.72,77.64,77.71,61100.0,44.9008,44.9181,44.8719,44.9123,61100.0
2007-09-18 10:10:00,77.71,77.77,77.7,77.72,271900.0,44.9123,44.947,44.9065,44.9181,271900.0
2007-09-18 10:15:00,77.72,77.77,77.71,77.77,38800.0,44.9181,44.947,44.9123,44.947,38800.0
2007-09-18 10:20:00,77.76,77.84,77.76,77.82,326100.0,44.9412,44.9875,44.9412,44.9759,326100.0
2007-09-18 10:25:00,77.81,77.89,77.76,77.89,195400.0,44.9701,45.0164,44.9412,45.0164,195400.0
2007-09-18 10:30:00,77.9,77.9,77.86,77.89,70800.0,45.0221,45.0221,44.999,45.0164,70800.0
2007-09-18 10:35:00,77.9,77.9,77.81,77.82,65100.0,45.0221,45.0221,44.9701,44.9759,65100.0
2007-09-18 10:40:00,77.83,77.88,77.81,77.85,65500.0,44.9817,45.0106,44.9701,44.9932,65500.0
2007-09-18 10:45:00,77.85,77.93,77.85,77.89,52100.0,44.9932,45.0395,44.9932,45.0164,52100.0
2007-09-18 10:50:00,77.89,77.96,77.88,77.95,89500.0,45.0164,45.0568,45.0106,45.051,89500.0
2007-09-18 10:55:00,77.96,78.05,77.95,78.04,165400.0,45.0568,45.1088,45.051,45.1031,165400.0
2007-09-18 11:00:00,78.03,78.09,77.98,78.06,102300.0,45.0973,45.1319,45.0684,45.1146,102300.0
2007-09-18 11:05:00,78.07,78.16,78.04,78.15,146800.0,45.1204,45.1724,45.1031,45.1666,146800.0
2007-09-18 11:10:00,78.15,78.19,78.11,78.18,222700.0,45.1666,45.1897,45.1435,45.184,222700.0
2007-09-18 11:15:00,78.18,78.19,78.07,78.07,265800.0,45.184,45.1897,45.1204,45.1204,265800.0
2007-09-18 11:20:00,78.07,78.09,78.03,78.04,85400.0,45.1204,45.1319,45.0973,45.1031,85400.0
2007-09-18 11:25:00,78.04,78.07,77.99,77.99,31500.0,45.1031,45.1204,45.0742,45.0742,31500.0
2007-09-18 11:30:00,77.98,78.04,77.96,78.03,51800.0,45.0684,45.1031,45.0568,45.0973,51800.0
2007-09-18 11:35:00,78.03,78.08,77.97,77.97,132400.0,45.0973,45.1262,45.0626,45.0626,132400.0
2007-09-18 11:40:00,77.96,78.01,77.94,78.0,213300.0,45.0568,45.0857,45.0453,45.0799,213300.0
2007-09-18 11:45:00,78.01,78.06,78.01,78.06,25500.0,45.0857,45.1146,45.0857,45.1146,25500.0
2007-09-18 11:50:00,78.05,78.06,78.01,78.06,19000.0,45.1088,45.1146,45.0857,45.1146,19000.0
2007-09-18 11:55:00,78.05,78.09,77.99,78.03,101500.0,45.1088,45.1319,45.0742,45.0973,101500.0
2007-09-18 12:00:00,78.05,78.08,78.03,78.04,40000.0,45.1088,45.1262,45.0973,45.1031,40000.0
2007-09-18 12:05:00,78.04,78.05,78.01,78.02,24900.0,45.1031,45.1088,45.0857,45.0915,24900.0
2007-09-18 12:10:00,78.02,78.03,77.97,77.98,17900.0,45.0915,45.0973,45.0626,45.0684,17900.0
2007-09-18 12:15:00,77.99,78.01,77.92,77.96,61000.0,45.0742,45.0857,45.0337,45.0568,61000.0
2007-09-18 12:20:00,77.95,77.99,77.93,77.99,43700.0,45.051,45.0742,45.0395,45.0742,43700.0
2007-09-18 12:25:00,77.99,78.05,77.98,78.05,18800.0,45.0742,45.1088,45.0684,45.1088,18800.0
2007-09-18 12:30:00,78.04,78.09,78.01,78.08,28900.0,45.1031,45.1319,45.0857,45.1262,28900.0
2007-09-18 12:35:00,78.08,78.09,78.02,78.02,34100.0,45.1262,45.1319,45.0915,45.0915,34100.0
2007-09-18 12:40:00,78.01,78.07,78.01,78.06,38200.0,45.0857,45.1204,45.0857,45.1146,38200.0
2007-09-18 12:45:00,78.06,78.08,78.04,78.05,24100.0,45.1146,45.1262,45.1031,45.1088,24100.0
2007-09-18 12:50:00,78.05,78.11,78.04,78.11,39700.0,45.1088,45.1435,45.1031,45.1435,39700.0
2007-09-18 12:55:00,78.11,78.12,78.05,78.05,32600.0,45.1435,45.1493,45.1088,45.1088,32600.0
2007-09-18 13:00:00,78.05,78.1,78.04,78.07,23500.0,45.1088,45.1377,45.1031,45.1204,23500.0
2007-09-18 13:05:00,78.07,78.07,78.02,78.03,37000.0,45.1204,45.1204,45.0915,45.0973,37000.0
2007-09-18 13:10:00,78.03,78.05,78.02,78.04,28600.0,45.0973,45.1088,45.0915,45.1031,28600.0
2007-09-18 13:15:00,78.04,78.12,78.03,78.09,44100.0,45.1031,45.1493,45.0973,45.1319,44100.0
2007-09-18 13:20:00,78.09,78.09,78.05,78.06,13600.0,45.1319,45.1319,45.1088,45.1146,13600.0
2007-09-18 13:25:00,78.05,78.1,78.05,78.09,20000.0,45.1088,45.1377,45.1088,45.1319,20000.0
2007-09-18 13:30:00,78.09,78.13,78.08,78.13,20000.0,45.1319,45.1551,45.1262,45.1551,20000.0
2007-09-18 13:35:00,78.13,78.14,78.1,78.12,23200.0,45.1551,45.1608,45.1377,45.1493,23200.0
2007-09-18 13:40:00,78.13,78.15,78.08,78.08,23200.0,45.1551,45.1666,45.1262,45.1262,23200.0
2007-09-18 13:45:00,78.08,78.15,78.05,78.09,127300.0,45.1262,45.1666,45.1088,45.1319,127300.0
2007-09-18 13:50:00,78.09,78.15,78.09,78.13,11700.0,45.1319,45.1666,45.1319,45.1551,11700.0
2007-09-18 13:55:00,78.14,78.15,78.13,78.15,31000.0,45.1608,45.1666,45.1551,45.1666,31000.0
2007-09-18 14:00:00,78.15,78.18,78.14,78.15,111500.0,45.1666,45.184,45.1608,45.1666,111500.0
2007-09-18 14:05:00,78.15,78.17,78.12,78.13,37000.0,45.1666,45.1782,45.1493,45.1551,37000.0
2007-09-18 14:10:00,78.13,78.13,78.05,78.11,63500.0,45.1551,45.1551,45.1088,45.1435,63500.0
2007-09-18 14:15:00,78.11,79.25,78.09,79.06,439000.0,45.1435,45.8024,45.1319,45.6926,439000.0
2007-09-18 14:20:00,78.99,79.25,78.8,78.98,472900.0,45.6521,45.8024,45.5423,45.6463,472900.0
2007-09-18 14:25:00,78.98,79.14,78.88,79.04,142000.0,45.6463,45.7388,45.5885,45.681,142000.0
2007-09-18 14:30:00,79.04,79.4,79.03,79.34,188400.0,45.681,45.8891,45.6752,45.8544,188400.0
2007-09-18 14:35:00,79.34,79.59,79.34,79.45,220500.0,45.8544,45.9989,45.8544,45.918,220500.0
2007-09-18 14:40:00,79.46,79.5,79.27,79.3,124400.0,45.9237,45.9469,45.8139,45.8313,124400.0
2007-09-18 14:45:00,79.33,79.42,79.22,79.35,154000.0,45.8486,45.9006,45.785,45.8602,154000.0
2007-09-18 14:50:00,79.35,79.41,79.3,79.34,77400.0,45.8602,45.8948,45.8313,45.8544,77400.0
2007-09-18 14:55:00,79.34,79.37,79.26,79.33,140700.0,45.8544,45.8717,45.8081,45.8486,140700.0
2007-09-18 15:00:00,79.36,79.4,79.27,79.3,134200.0,45.8659,45.8891,45.8139,45.8313,134200.0
2007-09-18 15:05:00,79.31,79.44,79.28,79.43,247300.0,45.837,45.9122,45.8197,45.9064,247300.0
2007-09-18 15:10:00,79.44,79.66,79.41,79.64,137300.0,45.9122,46.0393,45.8948,46.0278,137300.0
2007-09-18 15:15:00,79.64,79.71,79.6,79.62,82300.0,46.0278,46.0682,46.0046,46.0162,82300.0
2007-09-18 15:20:00,79.64,79.66,79.54,79.59,62900.0,46.0278,46.0393,45.97,45.9989,62900.0
2007-09-18 15:25:00,79.59,79.66,79.54,79.62,64500.0,45.9989,46.0393,45.97,46.0162,64500.0
2007-09-18 15:30:00,79.62,79.69,79.56,79.57,119800.0,46.0162,46.0567,45.9815,45.9873,119800.0
2007-09-18 15:35:00,79.61,79.68,79.59,79.64,153600.0,46.0104,46.0509,45.9989,46.0278,153600.0
2007-09-18 15:40:00,79.64,79.81,79.64,79.7,142100.0,46.0278,46.126,46.0278,46.0624,142100.0
2007-09-18 15:45:00,79.71,79.76,79.68,79.72,204300.0,46.0682,46.0971,46.0509,46.074,204300.0
2007-09-18 15:50:00,79.72,79.79,79.59,79.63,137900.0,46.074,46.1145,45.9989,46.022,137900.0
2007-09-18 15:55:00,79.64,79.72,79.58,79.68,197100.0,46.0278,46.074,45.9931,46.0509,197100.0
2007-09-19 09:30:00,80.5,80.53,80.43,80.52,247500.0,46.5248,46.5421,46.4843,46.5364,247500.0
2007-09-19 09:35:00,80.53,80.53,80.42,80.43,169400.0,46.5421,46.5421,46.4786,46.4843,169400.0
2007-09-19 09:40:00,80.44,80.5,80.39,80.48,516400.0,46.4901,46.5248,46.4612,46.5132,516400.0
2007-09-19 09:45:00,80.48,80.6,80.48,80.58,152200.0,46.5132,46.5826,46.5132,46.571,152200.0
2007-09-19 09:50:00,80.59,80.69,80.56,80.66,127000.0,46.5768,46.6346,46.5595,46.6173,127000.0
2007-09-19 09:55:00,80.65,80.65,80.57,80.61,133300.0,46.6115,46.6115,46.5653,46.5884,133300.0
2007-09-19 10:00:00,80.61,80.64,80.53,80.56,141300.0,46.5884,46.6057,46.5421,46.5595,141300.0
2007-09-19 10:05:00,80.56,80.57,80.5,80.55,119700.0,46.5595,46.5653,46.5248,46.5537,119700.0
2007-09-19 10:10:00,80.57,80.58,80.54,80.57,71700.0,46.5653,46.571,46.5479,46.5653,71700.0
2007-09-19 10:15:00,80.58,80.6,80.55,80.57,58800.0,46.571,46.5826,46.5537,46.5653,58800.0
2007-09-19 10:20:00,80.58,80.62,80.56,80.61,112100.0,46.571,46.5942,46.5595,46.5884,112100.0
2007-09-19 10:25:00,80.62,80.63,80.61,80.62,111800.0,46.5942,46.5999,46.5884,46.5942,111800.0
2007-09-19 10:30:00,80.62,80.62,80.56,80.62,45800.0,46.5942,46.5942,46.5595,46.5942,45800.0
2007-09-19 10:35:00,80.61,80.62,80.52,80.52,110300.0,46.5884,46.5942,46.5364,46.5364,110300.0
2007-09-19 10:40:00,80.53,80.55,80.51,80.54,62100.0,46.5421,46.5537,46.5306,46.5479,62100.0
2007-09-19 10:45:00,80.54,80.59,80.54,80.58,57100.0,46.5479,46.5768,46.5479,46.571,57100.0
2007-09-19 10:50:00,80.59,80.7,80.59,80.68,98000.0,46.5768,46.6404,46.5768,46.6288,98000.0
2007-09-19 10:55:00,80.68,80.78,80.68,80.77,167000.0,46.6288,46.6866,46.6288,46.6808,167000.0
2007-09-19 11:00:00,80.77,80.79,80.75,80.79,53300.0,46.6808,46.6924,46.6693,46.6924,53300.0
2007-09-19 11:05:00,80.78,80.79,80.76,80.78,102200.0,46.6866,46.6924,46.6751,46.6866,102200.0
2007-09-19 11:10:00,80.78,80.81,80.74,80.8,104100.0,46.6866,46.704,46.6635,46.6982,104100.0
2007-09-19 11:15:00,80.81,80.92,80.81,80.91,114700.0,46.704,46.7675,46.704,46.7618,114700.0
2007-09-19 11:20:00,80.91,80.91,80.78,80.78,116300.0,46.7618,46.7618,46.6866,46.6866,116300.0
2007-09-19 11:25:00,80.78,80.79,80.56,80.66,90600.0,46.6866,46.6924,46.5595,46.6173,90600.0
2007-09-19 11:30:00,80.66,80.76,80.65,80.66,70700.0,46.6173,46.6751,46.6115,46.6173,70700.0
2007-09-19 11:35:00,80.67,80.69,80.53,80.54,81600.0,46.6231,46.6346,46.5421,46.5479,81600.0
2007-09-19 11:40:00,80.54,80.7,80.45,80.48,99000.0,46.5479,46.6404,46.4959,46.5132,99000.0
2007-09-19 11:45:00,80.48,80.54,80.45,80.45,59600.0,46.5132,46.5479,46.4959,46.4959,59600.0
2007-09-19 11:50:00,80.46,80.55,80.45,80.53,86100.0,46.5017,46.5537,46.4959,46.5421,86100.0
2007-09-19 11:55:00,80.51,80.55,80.51,80.55,59700.0,46.5306,46.5537,46.5306,46.5537,59700.0
2007-09-19 12:00:00,80.55,80.55,80.49,80.51,17100.0,46.5537,46.5537,46.519,46.5306,17100.0
2007-09-19 12:05:00,80.5,80.6,80.5,80.58,49700.0,46.5248,46.5826,46.5248,46.571,49700.0
2007-09-19 12:10:00,80.59,80.59,80.45,80.46,53300.0,46.5768,46.5768,46.4959,46.5017,53300.0
2007-09-19 12:15:00,80.45,80.52,80.45,80.51,42300.0,46.4959,46.5364,46.4959,46.5306,42300.0
2007-09-19 12:20:00,80.5,80.51,80.44,80.46,60200.0,46.5248,46.5306,46.4901,46.5017,60200.0
2007-09-19 12:25:00,80.47,80.52,80.46,80.49,27900.0,46.5075,46.5364,46.5017,46.519,27900.0
2007-09-19 12:30:00,80.5,80.52,80.42,80.43,25000.0,46.5248,46.5364,46.4786,46.4843,25000.0
2007-09-19 12:35:00,80.43,80.45,80.4,80.4,69600.0,46.4843,46.4959,46.467,46.467,69600.0
2007-09-19 12:40:00,80.41,80.44,80.4,80.44,57400.0,46.4728,46.4901,46.467,46.4901,57400.0
2007-09-19 12:45:00,80.43,80.44,80.39,80.44,64000.0,46.4843,46.4901,46.4612,46.4901,64000.0
2007-09-19 12:50:00,80.42,80.44,80.42,80.44,35700.0,46.4786,46.4901,46.4786,46.4901,35700.0
2007-09-19 12:55:00,80.45,80.53,80.44,80.47,62900.0,46.4959,46.5421,46.4901,46.5075,62900.0
2007-09-19 13:00:00,80.47,80.53,80.41,80.45,68200.0,46.5075,46.5421,46.4728,46.4959,68200.0
2007-09-19 13:05:00,80.43,80.45,80.37,80.4,108100.0,46.4843,46.4959,46.4497,46.467,108100.0
2007-09-19 13:10:00,80.41,80.44,80.38,80.4,40400.0,46.4728,46.4901,46.4554,46.467,40400.0
2007-09-19 13:15:00,80.39,80.43,80.37,80.39,29200.0,46.4612,46.4843,46.4497,46.4612,29200.0
2007-09-19 13:20:00,80.39,80.43,80.37,80.38,29900.0,46.4612,46.4843,46.4497,46.4554,29900.0
2007-09-19 13:25:00,80.38,80.4,80.37,80.37,37400.0,46.4554,46.467,46.4497,46.4497,37400.0
2007-09-19 13:30:00,80.37,80.39,80.29,80.34,124900.0,46.4497,46.4612,46.4034,46.4323,124900.0
2007-09-19 13:35:00,80.35,80.39,80.34,80.37,62100.0,46.4381,46.4612,46.4323,46.4497,62100.0
2007-09-19 13:40:00,80.36,80.48,80.32,80.48,62400.0,46.4439,46.5132,46.4208,46.5132,62400.0
2007-09-19 13:45:00,80.49,80.55,80.44,80.49,97200.0,46.519,46.5537,46.4901,46.519,97200.0
2007-09-19 13:50:00,80.51,80.54,80.47,80.52,17700.0,46.5306,46.5479,46.5075,46.5364,17700.0
2007-09-19 13:55:00,80.52,80.53,80.48,80.48,67700.0,46.5364,46.5421,46.5132,46.5132,67700.0
2007-09-19 14:00:00,80.49,80.53,80.38,80.4,60700.0,46.519,46.5421,46.4554,46.467,60700.0
2007-09-19 14:05:00,80.37,80.43,80.33,80.35,43700.0,46.4497,46.4843,46.4266,46.4381,43700.0
2007-09-19 14:10:00,80.36,80.38,80.3,80.35,60900.0,46.4439,46.4554,46.4092,46.4381,60900.0
2007-09-19 14:15:00,80.35,80.36,80.18,80.25,67500.0,46.4381,46.4439,46.3399,46.3803,67500.0
2007-09-19 14:20:00,80.27,80.28,80.18,80.22,19500.0,46.3919,46.3977,46.3399,46.363,19500.0
2007-09-19 14:25:00,80.19,80.3,80.19,80.27,60200.0,46.3456,46.4092,46.3456,46.3919,60200.0
2007-09-19 14:30:00,80.26,80.37,80.26,80.32,38500.0,46.3861,46.4497,46.3861,46.4208,38500.0
2007-09-19 14:35:00,80.32,80.33,80.26,80.26,37600.0,46.4208,46.4266,46.3861,46.3861,37600.0
2007-09-19 14:40:00,80.26,80.32,80.22,80.29,45300.0,46.3861,46.4208,46.363,46.4034,45300.0
2007-09-19 14:45:00,80.3,80.35,80.26,80.3,39500.0,46.4092,46.4381,46.3861,46.4092,39500.0
2007-09-19 14:50:00,80.3,80.4,80.3,80.39,36700.0,46.4092,46.467,46.4092,46.4612,36700.0
2007-09-19 14:55:00,80.4,80.45,80.37,80.37,42600.0,46.467,46.4959,46.4497,46.4497,42600.0
2007-09-19 15:00:00,80.38,80.41,80.36,80.39,29300.0,46.4554,46.4728,46.4439,46.4612,29300.0
2007-09-19 15:05:00,80.37,80.47,80.34,80.43,67800.0,46.4497,46.5075,46.4323,46.4843,67800.0
2007-09-19 15:10:00,80.44,80.48,80.41,80.47,59500.0,46.4901,46.5132,46.4728,46.5075,59500.0
2007-09-19 15:15:00,80.47,80.56,80.47,80.51,100700.0,46.5075,46.5595,46.5075,46.5306,100700.0
2007-09-19 15:20:00,80.51,80.54,80.5,80.54,33000.0,46.5306,46.5479,46.5248,46.5479,33000.0
2007-09-19 15:25:00,80.52,80.56,80.46,80.48,25700.0,46.5364,46.5595,46.5017,46.5132,25700.0
2007-09-19 15:30:00,80.47,80.48,80.43,80.46,54000.0,46.5075,46.5132,46.4843,46.5017,54000.0
2007-09-19 15:35:00,80.47,80.48,80.42,80.46,41500.0,46.5075,46.5132,46.4786,46.5017,41500.0
2007-09-19 15:40:00,80.47,80.51,80.47,80.48,94000.0,46.5075,46.5306,46.5075,46.5132,94000.0
2007-09-19 15:45:00,80.47,80.51,80.33,80.35,98700.0,46.5075,46.5306,46.4266,46.4381,98700.0
2007-09-19 15:50:00,80.36,80.39,80.32,80.37,51600.0,46.4439,46.4612,46.4208,46.4497,51600.0
2007-09-19 15:55:00,80.37,80.45,80.37,80.41,325700.0,46.4497,46.4959,46.4497,46.4728,325700.0
2007-09-20 09:30:00,80.56,80.58,80.47,80.49,218100.0,46.5595,46.571,46.5075,46.519,218100.0
2007-09-20 09:35:00,80.48,80.55,80.41,80.49,293700.0,46.5132,46.5537,46.4728,46.519,293700.0
2007-09-20 09:40:00,80.48,80.51,80.4,80.42,132500.0,46.5132,46.5306,46.467,46.4786,132500.0
2007-09-20 09:45:00,80.42,80.44,80.4,80.43,199900.0,46.4786,46.4901,46.467,46.4843,199900.0
2007-09-20 09:50:00,80.44,80.56,80.43,80.56,126400.0,46.4901,46.5595,46.4843,46.5595,126400.0
2007-09-20 09:55:00,80.56,80.62,80.55,80.58,223600.0,46.5595,46.5942,46.5537,46.571,223600.0
2007-09-20 10:00:00,80.57,80.72,80.57,80.72,115200.0,46.5653,46.652,46.5653,46.652,115200.0
2007-09-20 10:05:00,80.73,80.76,80.69,80.72,175800.0,46.6577,46.6751,46.6346,46.652,175800.0
2007-09-20 10:10:00,80.72,80.79,80.72,80.75,111100.0,46.652,46.6924,46.652,46.6693,111100.0
2007-09-20 10:15:00,80.75,80.76,80.69,80.71,106700.0,46.6693,46.6751,46.6346,46.6462,106700.0
2007-09-20 10:20:00,80.71,80.74,80.68,80.69,93600.0,46.6462,46.6635,46.6288,46.6346,93600.0
2007-09-20 10:25:00,80.69,80.75,80.68,80.7,80200.0,46.6346,46.6693,46.6288,46.6404,80200.0
2007-09-20 10:30:00,80.7,80.71,80.63,80.67,188300.0,46.6404,46.6462,46.5999,46.6231,188300.0
2007-09-20 10:35:00,80.67,80.68,80.64,80.67,70800.0,46.6231,46.6288,46.6057,46.6231,70800.0
2007-09-20 10:40:00,80.67,80.72,80.67,80.72,54300.0,46.6231,46.652,46.6231,46.652,54300.0
2007-09-20 10:45:00,80.72,80.78,80.68,80.76,35600.0,46.652,46.6866,46.6288,46.6751,35600.0
2007-09-20 10:50:00,80.78,80.8,80.72,80.78,233700.0,46.6866,46.6982,46.652,46.6866,233700.0
2007-09-20 10:55:00,80.76,80.76,80.73,80.73,75400.0,46.6751,46.6751,46.6577,46.6577,75400.0
2007-09-20 11:00:00,80.74,80.79,80.61,80.78,758300.0,46.6635,46.6924,46.5884,46.6866,758300.0
2007-09-20 11:05:00,80.77,80.82,80.77,80.81,34000.0,46.6808,46.7097,46.6808,46.704,34000.0
2007-09-20 11:10:00,80.82,80.86,80.79,80.83,43600.0,46.7097,46.7329,46.6924,46.7155,43600.0
2007-09-20 11:15:00,80.82,80.85,80.79,80.8,143200.0,46.7097,46.7271,46.6924,46.6982,143200.0
2007-09-20 11:20:00,80.8,80.83,80.79,80.81,27400.0,46.6982,46.7155,46.6924,46.704,27400.0
2007-09-20 11:25:00,80.83,80.86,80.77,80.8,199700.0,46.7155,46.7329,46.6808,46.6982,199700.0
2007-09-20 11:30:00,80.81,80.87,80.01,80.8,335500.0,46.704,46.7386,46.2416,46.6982,335500.0
2007-09-20 11:35:00,80.8,80.81,80.71,80.72,68300.0,46.6982,46.704,46.6462,46.652,68300.0
2007-09-20 11:40:00,80.72,80.78,80.72,80.76,46900.0,46.652,46.6866,46.652,46.6751,46900.0
2007-09-20 11:45:00,80.76,80.76,80.66,80.66,133100.0,46.6751,46.6751,46.6173,46.6173,133100.0
2007-09-20 11:50:00,80.66,80.76,80.66,80.72,30000.0,46.6173,46.6751,46.6173,46.652,30000.0
2007-09-20 11:55:00,80.72,80.76,80.72,80.74,35000.0,46.652,46.6751,46.652,46.6635,35000.0
2007-09-20 12:00:00,80.74,80.83,80.74,80.82,62700.0,46.6635,46.7155,46.6635,46.7097,62700.0
2007-09-20 12:05:00,80.81,80.84,80.77,80.84,53300.0,46.704,46.7213,46.6808,46.7213,53300.0
2007-09-20 12:10:00,80.84,80.86,80.82,80.83,42400.0,46.7213,46.7329,46.7097,46.7155,42400.0
2007-09-20 12:15:00,80.82,80.83,80.76,80.77,40100.0,46.7097,46.7155,46.6751,46.6808,40100.0
2007-09-20 12:20:00,80.77,80.8,80.71,80.8,57800.0,46.6808,46.6982,46.6462,46.6982,57800.0
2007-09-20 12:25:00,80.78,80.8,80.68,80.7,36600.0,46.6866,46.6982,46.6288,46.6404,36600.0
2007-09-20 12:30:00,80.68,80.7,80.58,80.58,49400.0,46.6288,46.6404,46.571,46.571,49400.0
2007-09-20 12:35:00,80.58,80.61,80.55,80.56,17100.0,46.571,46.5884,46.5537,46.5595,17100.0
2007-09-20 12:40:00,80.56,80.59,80.5,80.5,16700.0,46.5595,46.5768,46.5248,46.5248,16700.0
2007-09-20 12:45:00,80.5,80.57,80.49,80.52,54700.0,46.5248,46.5653,46.519,46.5364,54700.0
2007-09-20 12:50:00,80.52,80.54,80.47,80.53,45600.0,46.5364,46.5479,46.5075,46.5421,45600.0
2007-09-20 12:55:00,80.53,80.57,80.53,80.56,11300.0,46.5421,46.5653,46.5421,46.5595,11300.0
2007-09-20 13:00:00,80.56,80.57,80.54,80.57,13500.0,46.5595,46.5653,46.5479,46.5653,13500.0
2007-09-20 13:05:00,80.57,80.57,80.52,80.52,8400.0,46.5653,46.5653,46.5364,46.5364,8400.0
2007-09-20 13:10:00,80.53,80.6,80.52,80.6,30800.0,46.5421,46.5826,46.5364,46.5826,30800.0
2007-09-20 13:15:00,80.6,80.62,80.57,80.58,25200.0,46.5826,46.5942,46.5653,46.571,25200.0
2007-09-20 13:20:00,80.58,80.58,80.47,80.48,18600.0,46.571,46.571,46.5075,46.5132,18600.0
2007-09-20 13:25:00,80.47,80.8,80.44,80.5,100900.0,46.5075,46.6982,46.4901,46.5248,100900.0
2007-09-20 13:30:00,80.52,80.55,80.5,80.53,34000.0,46.5364,46.5537,46.5248,46.5421,34000.0
2007-09-20 13:35:00,80.53,80.54,80.42,80.49,31200.0,46.5421,46.5479,46.4786,46.519,31200.0
2007-09-20 13:40:00,80.49,80.5,80.45,80.5,30900.0,46.519,46.5248,46.4959,46.5248,30900.0
2007-09-20 13:45:00,80.5,80.57,80.5,80.55,46300.0,46.5248,46.5653,46.5248,46.5537,46300.0
2007-09-20 13:50:00,80.54,80.65,80.52,80.54,11100.0,46.5479,46.6115,46.5364,46.5479,11100.0
2007-09-20 13:55:00,80.55,80.55,80.48,80.52,11800.0,46.5537,46.5537,46.5132,46.5364,11800.0
2007-09-20 14:00:00,80.52,80.59,80.51,80.56,42500.0,46.5364,46.5768,46.5306,46.5595,42500.0
2007-09-20 14:05:00,80.58,80.58,80.47,80.48,49800.0,46.571,46.571,46.5075,46.5132,49800.0
2007-09-20 14:10:00,80.49,80.53,80.48,80.48,14700.0,46.519,46.5421,46.5132,46.5132,14700.0
2007-09-20 14:15:00,80.5,80.5,80.45,80.5,46000.0,46.5248,46.5248,46.4959,46.5248,46000.0
2007-09-20 14:20:00,80.49,80.5,80.45,80.48,23300.0,46.519,46.5248,46.4959,46.5132,23300.0
2007-09-20 14:25:00,80.46,80.47,80.42,80.42,42100.0,46.5017,46.5075,46.4786,46.4786,42100.0
2007-09-20 14:30:00,80.42,80.46,80.4,80.41,60500.0,46.4786,46.5017,46.467,46.4728,60500.0
2007-09-20 14:35:00,80.39,80.43,80.33,80.42,50300.0,46.4612,46.4843,46.4266,46.4786,50300.0
2007-09-20 14:40:00,80.41,80.44,80.38,80.38,21100.0,46.4728,46.4901,46.4554,46.4554,21100.0
2007-09-20 14:45:00,80.38,80.38,80.31,80.32,40100.0,46.4554,46.4554,46.415,46.4208,40100.0
2007-09-20 14:50:00,80.33,80.4,80.33,80.36,38400.0,46.4266,46.467,46.4266,46.4439,38400.0
2007-09-20 14:55:00,80.37,80.42,80.36,80.37,48800.0,46.4497,46.4786,46.4439,46.4497,48800.0
2007-09-20 15:00:00,80.36,80.37,80.29,80.32,21300.0,46.4439,46.4497,46.4034,46.4208,21300.0
2007-09-20 15:05:00,80.33,80.33,80.28,80.32,23100.0,46.4266,46.4266,46.3977,46.4208,23100.0
2007-09-20 15:10:00,80.3,80.44,80.3,80.43,55900.0,46.4092,46.4901,46.4092,46.4843,55900.0
2007-09-20 15:15:00,80.46,80.49,80.44,80.47,71900.0,46.5017,46.519,46.4901,46.5075,71900.0
2007-09-20 15:20:00,80.47,80.48,80.43,80.44,26900.0,46.5075,46.5132,46.4843,46.4901,26900.0
2007-09-20 15:25:00,80.44,80.47,80.41,80.42,23900.0,46.4901,46.5075,46.4728,46.4786,23900.0
2007-09-20 15:30:00,80.43,80.43,80.36,80.38,46300.0,46.4843,46.4843,46.4439,46.4554,46300.0
2007-09-20 15:35:00,80.38,80.42,80.37,80.4,74200.0,46.4554,46.4786,46.4497,46.467,74200.0
2007-09-20 15:40:00,80.41,80.47,80.4,80.44,111700.0,46.4728,46.5075,46.467,46.4901,111700.0
2007-09-20 15:45:00,80.45,80.46,80.39,80.4,61900.0,46.4959,46.5017,46.4612,46.467,61900.0
2007-09-20 15:50:00,80.39,80.41,80.32,80.35,360800.0,46.4612,46.4728,46.4208,46.4381,360800.0
2007-09-20 15:55:00,80.36,80.37,80.27,80.33,244900.0,46.4439,46.4497,46.3919,46.4266,244900.0
2007-09-21 09:30:00,80.78,80.91,80.78,80.83,301600.0,46.6866,46.7618,46.6866,46.7155,301600.0
2007-09-21 09:35:00,80.82,80.91,80.8,80.9,95100.0,46.7097,46.7618,46.6982,46.756,95100.0
2007-09-21 09:40:00,80.9,80.92,80.84,80.86,131300.0,46.756,46.7675,46.7213,46.7329,131300.0
2007-09-21 09:45:00,80.86,80.94,80.8,80.8,200200.0,46.7329,46.7791,46.6982,46.6982,200200.0
2007-09-21 09:50:00,80.81,80.84,80.77,80.79,49700.0,46.704,46.7213,46.6808,46.6924,49700.0
2007-09-21 09:55:00,80.8,80.85,80.73,80.73,97000.0,46.6982,46.7271,46.6577,46.6577,97000.0
2007-09-21 10:00:00,80.74,80.82,80.71,80.82,165800.0,46.6635,46.7097,46.6462,46.7097,165800.0
2007-09-21 10:05:00,80.84,80.9,80.81,80.87,61300.0,46.7213,46.756,46.704,46.7386,61300.0
2007-09-21 10:10:00,80.87,80.93,80.87,80.9,64800.0,46.7386,46.7733,46.7386,46.756,64800.0
2007-09-21 10:15:00,80.91,80.93,80.89,80.89,88200.0,46.7618,46.7733,46.7502,46.7502,88200.0
2007-09-21 10:20:00,80.89,80.92,80.88,80.91,123100.0,46.7502,46.7675,46.7444,46.7618,123100.0
2007-09-21 10:25:00,80.91,80.95,80.86,80.86,153800.0,46.7618,46.7849,46.7329,46.7329,153800.0
2007-09-21 10:30:00,80.86,80.88,80.84,80.86,51100.0,46.7329,46.7444,46.7213,46.7329,51100.0
2007-09-21 10:35:00,80.85,80.86,80.79,80.8,113900.0,46.7271,46.7329,46.6924,46.6982,113900.0
2007-09-21 10:40:00,80.81,80.84,80.78,80.83,138600.0,46.704,46.7213,46.6866,46.7155,138600.0
2007-09-21 10:45:00,80.83,80.83,80.8,80.83,91400.0,46.7155,46.7155,46.6982,46.7155,91400.0
2007-09-21 10:50:00,80.83,80.84,80.81,80.82,73500.0,46.7155,46.7213,46.704,46.7097,73500.0
2007-09-21 10:55:00,80.82,80.95,80.82,80.92,108500.0,46.7097,46.7849,46.7097,46.7675,108500.0
2007-09-21 11:00:00,80.91,80.94,80.9,80.92,63700.0,46.7618,46.7791,46.756,46.7675,63700.0
2007-09-21 11:05:00,80.93,80.97,80.88,80.95,271900.0,46.7733,46.7964,46.7444,46.7849,271900.0
2007-09-21 11:10:00,80.96,80.98,80.93,80.94,93300.0,46.7907,46.8022,46.7733,46.7791,93300.0
2007-09-21 11:15:00,80.95,80.95,80.89,80.89,45200.0,46.7849,46.7849,46.7502,46.7502,45200.0
2007-09-21 11:20:00,80.87,80.91,80.86,80.89,104600.0,46.7386,46.7618,46.7329,46.7502,104600.0
2007-09-21 11:25:00,80.89,80.92,80.87,80.9,158100.0,46.7502,46.7675,46.7386,46.756,158100.0
2007-09-21 11:30:00,80.9,80.94,80.86,80.94,161100.0,46.756,46.7791,46.7329,46.7791,161100.0
2007-09-21 11:35:00,80.95,80.95,80.91,80.92,42000.0,46.7849,46.7849,46.7618,46.7675,42000.0
2007-09-21 11:40:00,80.93,80.99,80.92,80.96,30800.0,46.7733,46.808,46.7675,46.7907,30800.0
2007-09-21 11:45:00,80.96,80.97,80.94,80.96,23100.0,46.7907,46.7964,46.7791,46.7907,23100.0
2007-09-21 11:50:00,80.96,81.02,80.96,81.02,60000.0,46.7907,46.8253,46.7907,46.8253,60000.0
2007-09-21 11:55:00,81.02,81.04,81.0,81.02,57400.0,46.8253,46.8369,46.8138,46.8253,57400.0
2007-09-21 12:00:00,81.03,81.04,81.0,81.01,31700.0,46.8311,46.8369,46.8138,46.8196,31700.0
2007-09-21 12:05:00,81.0,81.04,81.0,81.02,26600.0,46.8138,46.8369,46.8138,46.8253,26600.0
2007-09-21 12:10:00,81.02,81.03,81.0,81.0,24200.0,46.8253,46.8311,46.8138,46.8138,24200.0
2007-09-21 12:15:00,81.01,81.02,80.99,81.0,22800.0,46.8196,46.8253,46.808,46.8138,22800.0
2007-09-21 12:20:00,81.01,81.05,81.0,81.05,36200.0,46.8196,46.8427,46.8138,46.8427,36200.0
2007-09-21 12:25:00,81.06,81.13,81.05,81.13,87600.0,46.8485,46.8889,46.8427,46.8889,87600.0
2007-09-21 12:30:00,81.12,81.2,81.12,81.19,59900.0,46.8831,46.9294,46.8831,46.9236,59900.0
2007-09-21 12:35:00,81.18,81.19,81.15,81.17,34800.0,46.9178,46.9236,46.9005,46.912,34800.0
2007-09-21 12:40:00,81.17,81.18,81.15,81.16,31100.0,46.912,46.9178,46.9005,46.9062,31100.0
2007-09-21 12:45:00,81.16,81.18,81.15,81.16,17300.0,46.9062,46.9178,46.9005,46.9062,17300.0
2007-09-21 12:50:00,81.16,81.17,81.09,81.1,17900.0,46.9062,46.912,46.8658,46.8716,17900.0
2007-09-21 12:55:00,81.08,81.1,81.08,81.08,12300.0,46.86,46.8716,46.86,46.86,12300.0
2007-09-21 13:00:00,81.09,81.14,81.08,81.11,28300.0,46.8658,46.8947,46.86,46.8774,28300.0
2007-09-21 13:05:00,81.11,81.14,81.1,81.14,29900.0,46.8774,46.8947,46.8716,46.8947,29900.0
2007-09-21 13:10:00,81.13,81.13,81.09,81.1,30900.0,46.8889,46.8889,46.8658,46.8716,30900.0
2007-09-21 13:15:00,81.11,81.12,81.1,81.11,24900.0,46.8774,46.8831,46.8716,46.8774,24900.0
2007-09-21 13:20:00,81.11,81.11,81.05,81.08,49000.0,46.8774,46.8774,46.8427,46.86,49000.0
2007-09-21 13:25:00,81.09,81.12,81.08,81.1,49800.0,46.8658,46.8831,46.86,46.8716,49800.0
2007-09-21 13:30:00,81.11,81.12,81.07,81.09,40000.0,46.8774,46.8831,46.8542,46.8658,40000.0
2007-09-21 13:35:00,81.09,81.14,81.09,81.11,38000.0,46.8658,46.8947,46.8658,46.8774,38000.0
2007-09-21 13:40:00,81.11,81.13,81.07,81.08,14700.0,46.8774,46.8889,46.8542,46.86,14700.0
2007-09-21 13:45:00,81.07,81.08,81.06,81.07,8500.0,46.8542,46.86,46.8485,46.8542,8500.0
2007-09-21 13:50:00,81.06,81.07,81.03,81.04,25100.0,46.8485,46.8542,46.8311,46.8369,25100.0
2007-09-21 13:55:00,81.03,81.05,80.98,81.03,76100.0,46.8311,46.8427,46.8022,46.8311,76100.0
2007-09-21 14:00:00,81.03,81.05,81.0,81.05,23200.0,46.8311,46.8427,46.8138,46.8427,23200.0
2007-09-21 14:05:00,81.04,81.05,81.03,81.03,23500.0,46.8369,46.8427,46.8311,46.8311,23500.0
2007-09-21 14:10:00,81.02,81.02,80.97,81.0,25400.0,46.8253,46.8253,46.7964,46.8138,25400.0
2007-09-21 14:15:00,80.99,81.04,80.98,80.99,15400.0,46.808,46.8369,46.8022,46.808,15400.0
2007-09-21 14:20:00,81.0,81.01,80.98,81.01,40600.0,46.8138,46.8196,46.8022,46.8196,40600.0
2007-09-21 14:25:00,81.01,81.1,81.01,81.07,65400.0,46.8196,46.8716,46.8196,46.8542,65400.0
2007-09-21 14:30:00,81.08,81.14,81.08,81.1,67000.0,46.86,46.8947,46.86,46.8716,67000.0
2007-09-21 14:35:00,81.1,81.1,80.98,80.98,60300.0,46.8716,46.8716,46.8022,46.8022,60300.0
2007-09-21 14:40:00,80.98,81.0,80.96,80.99,126400.0,46.8022,46.8138,46.7907,46.808,126400.0
2007-09-21 14:45:00,81.0,81.05,80.99,81.01,89700.0,46.8138,46.8427,46.808,46.8196,89700.0
2007-09-21 14:50:00,81.01,81.02,80.99,81.01,43000.0,46.8196,46.8253,46.808,46.8196,43000.0
2007-09-21 14:55:00,81.02,81.04,81.0,81.03,29600.0,46.8253,46.8369,46.8138,46.8311,29600.0
2007-09-21 15:00:00,81.04,81.05,80.99,81.05,32400.0,46.8369,46.8427,46.808,46.8427,32400.0
2007-09-21 15:05:00,81.05,81.06,81.0,81.04,21700.0,46.8427,46.8485,46.8138,46.8369,21700.0
2007-09-21 15:10:00,81.03,81.08,81.01,81.08,67400.0,46.8311,46.86,46.8196,46.86,67400.0
2007-09-21 15:15:00,81.08,81.08,81.02,81.02,37300.0,46.86,46.86,46.8253,46.8253,37300.0
2007-09-21 15:20:00,81.03,81.1,81.01,81.1,43500.0,46.8311,46.8716,46.8196,46.8716,43500.0
2007-09-21 15:25:00,81.09,81.11,81.05,81.09,49000.0,46.8658,46.8774,46.8427,46.8658,49000.0
2007-09-21 15:30:00,81.09,81.09,81.03,81.03,16600.0,46.8658,46.8658,46.8311,46.8311,16600.0
2007-09-21 15:35:00,81.03,81.06,81.01,81.05,62600.0,46.8311,46.8485,46.8196,46.8427,62600.0
2007-09-21 15:40:00,81.04,81.08,81.0,81.04,61200.0,46.8369,46.86,46.8138,46.8369,61200.0
2007-09-21 15:45:00,81.04,81.07,81.0,81.04,91100.0,46.8369,46.8542,46.8138,46.8369,91100.0
2007-09-21 15:50:00,81.03,81.05,81.0,81.02,103300.0,46.8311,46.8427,46.8138,46.8253,103300.0
2007-09-21 15:55:00,81.01,81.01,80.95,80.96,72700.0,46.8196,46.8196,46.7849,46.7907,72700.0
2007-09-24 09:30:00,81.25,81.3,81.23,81.27,193100.0,46.9583,46.9872,46.9467,46.9698,193100.0
2007-09-24 09:35:00,81.3,81.3,81.16,81.16,165400.0,46.9872,46.9872,46.9062,46.9062,165400.0
2007-09-24 09:40:00,81.16,81.18,81.11,81.14,185200.0,46.9062,46.9178,46.8774,46.8947,185200.0
2007-09-24 09:45:00,81.14,81.16,81.09,81.15,254600.0,46.8947,46.9062,46.8658,46.9005,254600.0
2007-09-24 09:50:00,81.15,81.15,81.02,81.04,75200.0,46.9005,46.9005,46.8253,46.8369,75200.0
2007-09-24 09:55:00,81.04,81.05,80.97,81.03,146400.0,46.8369,46.8427,46.7964,46.8311,146400.0
2007-09-24 10:00:00,81.03,81.07,80.97,81.06,144700.0,46.8311,46.8542,46.7964,46.8485,144700.0
2007-09-24 10:05:00,81.06,81.07,80.96,81.0,69800.0,46.8485,46.8542,46.7907,46.8138,69800.0
2007-09-24 10:10:00,81.01,81.05,81.01,81.03,37300.0,46.8196,46.8427,46.8196,46.8311,37300.0
2007-09-24 10:15:00,81.05,81.11,81.05,81.07,56800.0,46.8427,46.8774,46.8427,46.8542,56800.0
2007-09-24 10:20:00,81.06,81.15,81.05,81.14,64000.0,46.8485,46.9005,46.8427,46.8947,64000.0
2007-09-24 10:25:00,81.15,81.28,81.14,81.28,54500.0,46.9005,46.9756,46.8947,46.9756,54500.0
2007-09-24 10:30:00,81.27,81.27,81.2,81.24,54200.0,46.9698,46.9698,46.9294,46.9525,54200.0
2007-09-24 10:35:00,81.26,81.27,81.17,81.19,93600.0,46.964,46.9698,46.912,46.9236,93600.0
2007-09-24 10:40:00,81.19,81.21,81.14,81.16,47700.0,46.9236,46.9351,46.8947,46.9062,47700.0
2007-09-24 10:45:00,81.17,81.19,81.12,81.13,46700.0,46.912,46.9236,46.8831,46.8889,46700.0
2007-09-24 10:50:00,81.14,81.17,81.13,81.15,15600.0,46.8947,46.912,46.8889,46.9005,15600.0
2007-09-24 10:55:00,81.15,81.2,81.15,81.19,63900.0,46.9005,46.9294,46.9005,46.9236,63900.0
2007-09-24 11:00:00,81.18,81.19,81.12,81.13,50100.0,46.9178,46.9236,46.8831,46.8889,50100.0
2007-09-24 11:05:00,81.13,81.16,81.09,81.09,64700.0,46.8889,46.9062,46.8658,46.8658,64700.0
2007-09-24 11:10:00,81.08,81.14,81.08,81.12,36600.0,46.86,46.8947,46.86,46.8831,36600.0
2007-09-24 11:15:00,81.12,81.14,81.11,81.11,38400.0,46.8831,46.8947,46.8774,46.8774,38400.0
2007-09-24 11:20:00,81.12,81.17,81.08,81.08,85700.0,46.8831,46.912,46.86,46.86,85700.0
2007-09-24 11:25:00,81.09,81.16,81.08,81.12,89000.0,46.8658,46.9062,46.86,46.8831,89000.0
2007-09-24 11:30:00,81.12,81.13,81.05,81.08,101200.0,46.8831,46.8889,46.8427,46.86,101200.0
2007-09-24 11:35:00,81.07,81.11,81.05,81.08,93000.0,46.8542,46.8774,46.8427,46.86,93000.0
2007-09-24 11:40:00,81.09,81.15,81.08,81.14,123400.0,46.8658,46.9005,46.86,46.8947,123400.0
2007-09-24 11:45:00,81.14,81.91,81.07,81.09,77400.0,46.8947,47.3397,46.8542,46.8658,77400.0
2007-09-24 11:50:00,81.1,81.14,81.08,81.13,67800.0,46.8716,46.8947,46.86,46.8889,67800.0
2007-09-24 11:55:00,81.13,81.14,81.09,81.13,91100.0,46.8889,46.8947,46.8658,46.8889,91100.0
2007-09-24 12:00:00,81.12,81.17,81.12,81.15,71400.0,46.8831,46.912,46.8831,46.9005,71400.0
2007-09-24 12:05:00,81.15,81.2,81.13,81.18,81100.0,46.9005,46.9294,46.8889,46.9178,81100.0
2007-09-24 12:10:00,81.18,81.19,81.15,81.15,70700.0,46.9178,46.9236,46.9005,46.9005,70700.0
2007-09-24 12:15:00,81.15,81.15,81.12,81.15,22500.0,46.9005,46.9005,46.8831,46.9005,22500.0
2007-09-24 12:20:00,81.15,81.16,81.11,81.13,75400.0,46.9005,46.9062,46.8774,46.8889,75400.0
2007-09-24 12:25:00,81.13,81.17,81.1,81.14,52000.0,46.8889,46.912,46.8716,46.8947,52000.0
2007-09-24 12:30:00,81.15,81.16,81.06,81.12,35400.0,46.9005,46.9062,46.8485,46.8831,35400.0
2007-09-24 12:35:00,81.11,81.16,81.09,81.1,33900.0,46.8774,46.9062,46.8658,46.8716,33900.0
2007-09-24 12:40:00,81.1,81.13,81.1,81.1,26200.0,46.8716,46.8889,46.8716,46.8716,26200.0
2007-09-24 12:45:00,81.1,81.16,81.1,81.14,68400.0,46.8716,46.9062,46.8716,46.8947,68400.0
2007-09-24 12:50:00,81.14,81.15,81.09,81.1,143700.0,46.8947,46.9005,46.8658,46.8716,143700.0
2007-09-24 12:55:00,81.11,81.11,81.08,81.08,47800.0,46.8774,46.8774,46.86,46.86,47800.0
2007-09-24 13:00:00,81.08,81.12,81.07,81.1,21400.0,46.86,46.8831,46.8542,46.8716,21400.0
2007-09-24 13:05:00,81.11,81.13,81.09,81.1,28500.0,46.8774,46.8889,46.8658,46.8716,28500.0
2007-09-24 13:10:00,81.11,81.11,81.04,81.06,27500.0,46.8774,46.8774,46.8369,46.8485,27500.0
2007-09-24 13:15:00,81.05,81.05,80.99,81.02,44300.0,46.8427,46.8427,46.808,46.8253,44300.0
2007-09-24 13:20:00,81.02,81.02,80.94,80.96,109400.0,46.8253,46.8253,46.7791,46.7907,109400.0
2007-09-24 13:25:00,80.96,80.99,80.95,80.97,41600.0,46.7907,46.808,46.7849,46.7964,41600.0
2007-09-24 13:30:00,80.96,80.96,80.87,80.95,159300.0,46.7907,46.7907,46.7386,46.7849,159300.0
2007-09-24 13:35:00,80.95,80.97,80.88,80.94,23800.0,46.7849,46.7964,46.7444,46.7791,23800.0
2007-09-24 13:40:00,80.94,80.97,80.92,80.94,16400.0,46.7791,46.7964,46.7675,46.7791,16400.0
2007-09-24 13:45:00,80.91,80.94,80.85,80.85,19400.0,46.7618,46.7791,46.7271,46.7271,19400.0
2007-09-24 13:50:00,80.88,80.9,80.86,80.89,21900.0,46.7444,46.756,46.7329,46.7502,21900.0
2007-09-24 13:55:00,80.89,80.94,80.87,80.9,18900.0,46.7502,46.7791,46.7386,46.756,18900.0
2007-09-24 14:00:00,80.9,80.96,80.9,80.91,17700.0,46.756,46.7907,46.756,46.7618,17700.0
2007-09-24 14:05:00,80.91,80.96,80.88,80.95,40300.0,46.7618,46.7907,46.7444,46.7849,40300.0
2007-09-24 14:10:00,80.95,80.95,80.88,80.88,20200.0,46.7849,46.7849,46.7444,46.7444,20200.0
2007-09-24 14:15:00,80.89,80.94,80.87,80.91,21300.0,46.7502,46.7791,46.7386,46.7618,21300.0
2007-09-24 14:20:00,80.95,80.95,80.84,80.87,60100.0,46.7849,46.7849,46.7213,46.7386,60100.0
2007-09-24 14:25:00,80.85,80.87,80.81,80.83,58600.0,46.7271,46.7386,46.704,46.7155,58600.0
2007-09-24 14:30:00,80.83,80.84,80.77,80.79,50300.0,46.7155,46.7213,46.6808,46.6924,50300.0
2007-09-24 14:35:00,80.79,80.89,80.76,80.82,40700.0,46.6924,46.7502,46.6751,46.7097,40700.0
2007-09-24 14:40:00,80.83,80.87,80.8,80.82,35400.0,46.7155,46.7386,46.6982,46.7097,35400.0
2007-09-24 14:45:00,80.81,80.84,80.77,80.84,15600.0,46.704,46.7213,46.6808,46.7213,15600.0
2007-09-24 14:50:00,80.84,80.88,80.84,80.88,21700.0,46.7213,46.7444,46.7213,46.7444,21700.0
2007-09-24 14:55:00,80.88,80.93,80.86,80.91,37400.0,46.7444,46.7733,46.7329,46.7618,37400.0
2007-09-24 15:00:00,80.9,80.9,80.75,80.81,107400.0,46.756,46.756,46.6693,46.704,107400.0
2007-09-24 15:05:00,80.81,80.89,80.8,80.85,24600.0,46.704,46.7502,46.6982,46.7271,24600.0
2007-09-24 15:10:00,80.84,80.84,80.76,80.8,24200.0,46.7213,46.7213,46.6751,46.6982,24200.0
2007-09-24 15:15:00,80.79,80.82,80.77,80.81,70000.0,46.6924,46.7097,46.6808,46.704,70000.0
2007-09-24 15:20:00,80.81,80.92,80.81,80.89,29300.0,46.704,46.7675,46.704,46.7502,29300.0
2007-09-24 15:25:00,80.89,80.92,80.84,80.92,28900.0,46.7502,46.7675,46.7213,46.7675,28900.0
2007-09-24 15:30:00,80.91,80.91,80.81,80.81,35300.0,46.7618,46.7618,46.704,46.704,35300.0
2007-09-24 15:35:00,80.82,80.84,80.76,80.82,77400.0,46.7097,46.7213,46.6751,46.7097,77400.0
2007-09-24 15:40:00,80.82,80.91,80.82,80.86,31400.0,46.7097,46.7618,46.7097,46.7329,31400.0
2007-09-24 15:45:00,80.88,80.93,80.86,80.92,53800.0,46.7444,46.7733,46.7329,46.7675,53800.0
2007-09-24 15:50:00,80.92,80.93,80.85,80.85,127900.0,46.7675,46.7733,46.7271,46.7271,127900.0
2007-09-24 15:55:00,80.85,80.89,80.76,80.78,114200.0,46.7271,46.7502,46.6751,46.6866,114200.0
2007-09-25 09:30:00,80.4,80.5,80.4,80.46,16000.0,46.467,46.5248,46.467,46.5017,16000.0
2007-09-25 09:35:00,80.45,80.53,80.42,80.5,113800.0,46.4959,46.5421,46.4786,46.5248,113800.0
2007-09-25 09:40:00,80.51,80.54,80.47,80.49,83000.0,46.5306,46.5479,46.5075,46.519,83000.0
2007-09-25 09:45:00,80.49,80.56,80.49,80.56,93900.0,46.519,46.5595,46.519,46.5595,93900.0
2007-09-25 09:50:00,80.56,80.62,80.55,80.58,67900.0,46.5595,46.5942,46.5537,46.571,67900.0
2007-09-25 09:55:00,80.58,80.59,80.54,80.57,70600.0,46.571,46.5768,46.5479,46.5653,70600.0
2007-09-25 10:00:00,80.58,80.59,80.46,80.51,187400.0,46.571,46.5768,46.5017,46.5306,187400.0
2007-09-25 10:05:00,80.51,80.64,80.5,80.62,125000.0,46.5306,46.6057,46.5248,46.5942,125000.0
2007-09-25 10:10:00,80.64,80.69,80.6,80.68,37300.0,46.6057,46.6346,46.5826,46.6288,37300.0
2007-09-25 10:15:00,80.68,80.83,80.67,80.83,129900.0,46.6288,46.7155,46.6231,46.7155,129900.0
2007-09-25 10:20:00,80.84,80.89,80.73,80.73,108200.0,46.7213,46.7502,46.6577,46.6577,108200.0
2007-09-25 10:25:00,80.74,80.79,80.71,80.75,36300.0,46.6635,46.6924,46.6462,46.6693,36300.0
2007-09-25 10:30:00,80.75,80.75,80.71,80.74,43200.0,46.6693,46.6693,46.6462,46.6635,43200.0
2007-09-25 10:35:00,80.75,80.87,80.74,80.86,68100.0,46.6693,46.7386,46.6635,46.7329,68100.0
2007-09-25 10:40:00,80.87,80.88,80.84,80.86,42900.0,46.7386,46.7444,46.7213,46.7329,42900.0
2007-09-25 10:45:00,80.86,80.87,80.82,80.85,87800.0,46.7329,46.7386,46.7097,46.7271,87800.0
2007-09-25 10:50:00,80.85,80.87,80.8,80.8,95300.0,46.7271,46.7386,46.6982,46.6982,95300.0
2007-09-25 10:55:00,80.8,80.81,80.77,80.79,84800.0,46.6982,46.704,46.6808,46.6924,84800.0
2007-09-25 11:00:00,80.79,80.82,80.78,80.79,18500.0,46.6924,46.7097,46.6866,46.6924,18500.0
2007-09-25 11:05:00,80.8,80.94,80.8,80.94,61100.0,46.6982,46.7791,46.6982,46.7791,61100.0
2007-09-25 11:10:00,80.95,81.0,80.93,80.93,34500.0,46.7849,46.8138,46.7733,46.7733,34500.0
2007-09-25 11:15:00,80.93,80.96,80.85,80.89,126000.0,46.7733,46.7907,46.7271,46.7502,126000.0
2007-09-25 11:20:00,80.89,80.89,80.83,80.85,49200.0,46.7502,46.7502,46.7155,46.7271,49200.0
2007-09-25 11:25:00,80.85,80.85,80.81,80.85,76700.0,46.7271,46.7271,46.704,46.7271,76700.0
2007-09-25 11:30:00,80.85,80.88,80.81,80.83,40300.0,46.7271,46.7444,46.704,46.7155,40300.0
2007-09-25 11:35:00,80.83,80.88,80.73,80.74,29700.0,46.7155,46.7444,46.6577,46.6635,29700.0
2007-09-25 11:40:00,80.74,80.77,80.65,80.65,57400.0,46.6635,46.6808,46.6115,46.6115,57400.0
2007-09-25 11:45:00,80.65,80.7,80.64,80.7,25800.0,46.6115,46.6404,46.6057,46.6404,25800.0
2007-09-25 11:50:00,80.7,80.71,80.63,80.66,44300.0,46.6404,46.6462,46.5999,46.6173,44300.0
2007-09-25 11:55:00,80.66,80.72,80.61,80.7,40100.0,46.6173,46.652,46.5884,46.6404,40100.0
2007-09-25 12:00:00,80.7,80.7,80.64,80.68,31300.0,46.6404,46.6404,46.6057,46.6288,31300.0
2007-09-25 12:05:00,80.68,80.74,80.64,80.67,32500.0,46.6288,46.6635,46.6057,46.6231,32500.0
2007-09-25 12:10:00,80.67,80.67,80.56,80.57,82900.0,46.6231,46.6231,46.5595,46.5653,82900.0
2007-09-25 12:15:00,80.57,80.68,80.57,80.65,108600.0,46.5653,46.6288,46.5653,46.6115,108600.0
2007-09-25 12:20:00,80.65,80.74,80.65,80.71,40000.0,46.6115,46.6635,46.6115,46.6462,40000.0
2007-09-25 12:25:00,80.72,80.73,80.67,80.67,34200.0,46.652,46.6577,46.6231,46.6231,34200.0
2007-09-25 12:30:00,80.66,80.69,80.63,80.67,48900.0,46.6173,46.6346,46.5999,46.6231,48900.0
2007-09-25 12:35:00,80.68,80.7,80.64,80.66,19800.0,46.6288,46.6404,46.6057,46.6173,19800.0
2007-09-25 12:40:00,80.69,80.7,80.67,80.68,27000.0,46.6346,46.6404,46.6231,46.6288,27000.0
2007-09-25 12:45:00,80.68,80.76,80.68,80.74,17200.0,46.6288,46.6751,46.6288,46.6635,17200.0
2007-09-25 12:50:00,80.74,80.74,80.7,80.7,19000.0,46.6635,46.6635,46.6404,46.6404,19000.0
2007-09-25 12:55:00,80.71,80.75,80.71,80.75,12000.0,46.6462,46.6693,46.6462,46.6693,12000.0
2007-09-25 13:00:00,80.74,80.74,80.66,80.69,91100.0,46.6635,46.6635,46.6173,46.6346,91100.0
2007-09-25 13:05:00,80.7,80.73,80.69,80.69,40100.0,46.6404,46.6577,46.6346,46.6346,40100.0
2007-09-25 13:10:00,80.69,80.74,80.68,80.74,95600.0,46.6346,46.6635,46.6288,46.6635,95600.0
2007-09-25 13:15:00,80.75,80.86,80.75,80.79,60300.0,46.6693,46.7329,46.6693,46.6924,60300.0
2007-09-25 13:20:00,80.78,80.84,80.78,80.81,20000.0,46.6866,46.7213,46.6866,46.704,20000.0
2007-09-25 13:25:00,80.81,80.87,80.8,80.86,18700.0,46.704,46.7386,46.6982,46.7329,18700.0
2007-09-25 13:30:00,80.85,80.86,80.8,80.83,12500.0,46.7271,46.7329,46.6982,46.7155,12500.0
2007-09-25 13:35:00,80.82,80.86,80.79,80.81,15200.0,46.7097,46.7329,46.6924,46.704,15200.0
2007-09-25 13:40:00,80.8,80.81,80.75,80.8,152000.0,46.6982,46.704,46.6693,46.6982,152000.0
2007-09-25 13:45:00,80.75,80.78,80.72,80.77,56300.0,46.6693,46.6866,46.652,46.6808,56300.0
2007-09-25 13:50:00,80.76,80.78,80.72,80.74,40300.0,46.6751,46.6866,46.652,46.6635,40300.0
2007-09-25 13:55:00,80.74,80.8,80.73,80.77,30200.0,46.6635,46.6982,46.6577,46.6808,30200.0
2007-09-25 14:00:00,80.77,80.79,80.74,80.79,35700.0,46.6808,46.6924,46.6635,46.6924,35700.0
2007-09-25 14:05:00,80.81,80.81,80.71,80.73,31300.0,46.704,46.704,46.6462,46.6577,31300.0
2007-09-25 14:10:00,80.73,80.78,80.73,80.78,30000.0,46.6577,46.6866,46.6577,46.6866,30000.0
2007-09-25 14:15:00,80.78,80.78,80.74,80.78,11800.0,46.6866,46.6866,46.6635,46.6866,11800.0
2007-09-25 14:20:00,80.79,80.8,80.75,80.79,32000.0,46.6924,46.6982,46.6693,46.6924,32000.0
2007-09-25 14:25:00,80.79,80.89,80.79,80.85,99400.0,46.6924,46.7502,46.6924,46.7271,99400.0
2007-09-25 14:30:00,80.86,80.88,80.82,80.85,30100.0,46.7329,46.7444,46.7097,46.7271,30100.0
2007-09-25 14:35:00,80.84,80.88,80.82,80.85,16000.0,46.7213,46.7444,46.7097,46.7271,16000.0
2007-09-25 14:40:00,80.85,80.89,80.82,80.89,21400.0,46.7271,46.7502,46.7097,46.7502,21400.0
2007-09-25 14:45:00,80.89,80.97,80.88,80.89,18300.0,46.7502,46.7964,46.7444,46.7502,18300.0
2007-09-25 14:50:00,80.9,80.93,80.86,80.87,26400.0,46.756,46.7733,46.7329,46.7386,26400.0
2007-09-25 14:55:00,80.87,80.94,80.87,80.89,71700.0,46.7386,46.7791,46.7386,46.7502,71700.0
2007-09-25 15:00:00,80.9,80.94,80.88,80.92,55500.0,46.756,46.7791,46.7444,46.7675,55500.0
2007-09-25 15:05:00,80.93,80.97,80.89,80.9,28500.0,46.7733,46.7964,46.7502,46.756,28500.0
2007-09-25 15:10:00,80.92,80.93,80.83,80.88,40900.0,46.7675,46.7733,46.7155,46.7444,40900.0
2007-09-25 15:15:00,80.88,80.89,80.84,80.86,34000.0,46.7444,46.7502,46.7213,46.7329,34000.0
2007-09-25 15:20:00,80.87,80.91,80.83,80.87,57000.0,46.7386,46.7618,46.7155,46.7386,57000.0
2007-09-25 15:25:00,80.87,80.91,80.85,80.87,75800.0,46.7386,46.7618,46.7271,46.7386,75800.0
2007-09-25 15:30:00,80.88,80.93,80.86,80.87,28000.0,46.7444,46.7733,46.7329,46.7386,28000.0
2007-09-25 15:35:00,80.87,80.92,80.86,80.92,96000.0,46.7386,46.7675,46.7329,46.7675,96000.0
2007-09-25 15:40:00,80.92,80.92,80.84,80.85,56400.0,46.7675,46.7675,46.7213,46.7271,56400.0
2007-09-25 15:45:00,80.86,80.88,80.8,80.81,38000.0,46.7329,46.7444,46.6982,46.704,38000.0
2007-09-25 15:50:00,80.81,80.88,80.81,80.87,92400.0,46.704,46.7444,46.704,46.7386,92400.0
2007-09-25 15:55:00,80.87,81.05,80.85,81.03,85600.0,46.7386,46.8427,46.7271,46.8311,85600.0
2007-09-26 09:30:00,81.45,81.5,81.45,81.47,68000.0,47.0739,47.1028,47.0739,47.0854,68000.0
2007-09-26 09:35:00,81.47,81.59,81.45,81.55,81000.0,47.0854,47.1548,47.0739,47.1316,81000.0
2007-09-26 09:40:00,81.55,81.62,81.49,81.52,373800.0,47.1316,47.1721,47.097,47.1143,373800.0
2007-09-26 09:45:00,81.5,81.52,81.46,81.46,106700.0,47.1028,47.1143,47.0796,47.0796,106700.0
2007-09-26 09:50:00,81.46,81.49,81.43,81.48,127100.0,47.0796,47.097,47.0623,47.0912,127100.0
2007-09-26 09:55:00,81.48,81.54,81.43,81.51,81700.0,47.0912,47.1259,47.0623,47.1085,81700.0
2007-09-26 10:00:00,81.52,81.56,81.5,81.54,54000.0,47.1143,47.1374,47.1028,47.1259,54000.0
2007-09-26 10:05:00,81.55,81.55,81.44,81.47,49300.0,47.1316,47.1316,47.0681,47.0854,49300.0
2007-09-26 10:10:00,81.45,81.49,81.38,81.39,113000.0,47.0739,47.097,47.0334,47.0392,113000.0
2007-09-26 10:15:00,81.39,81.41,81.34,81.38,95100.0,47.0392,47.0507,47.0103,47.0334,95100.0
2007-09-26 10:20:00,81.37,81.42,81.37,81.39,49500.0,47.0276,47.0565,47.0276,47.0392,49500.0
2007-09-26 10:25:00,81.39,81.42,81.37,81.38,49800.0,47.0392,47.0565,47.0276,47.0334,49800.0
2007-09-26 10:30:00,81.38,81.4,81.29,81.31,67300.0,47.0334,47.045,46.9814,46.9929,67300.0
2007-09-26 10:35:00,81.32,81.32,81.25,81.28,57300.0,46.9987,46.9987,46.9583,46.9756,57300.0
2007-09-26 10:40:00,81.28,81.3,81.23,81.3,51700.0,46.9756,46.9872,46.9467,46.9872,51700.0
2007-09-26 10:45:00,81.3,81.3,81.21,81.22,35900.0,46.9872,46.9872,46.9351,46.9409,35900.0
2007-09-26 10:50:00,81.21,81.25,81.17,81.23,35900.0,46.9351,46.9583,46.912,46.9467,35900.0
2007-09-26 10:55:00,81.23,81.28,81.2,81.2,84900.0,46.9467,46.9756,46.9294,46.9294,84900.0
2007-09-26 11:00:00,81.2,81.3,81.2,81.29,236500.0,46.9294,46.9872,46.9294,46.9814,236500.0
2007-09-26 11:05:00,81.29,81.32,81.28,81.28,110200.0,46.9814,46.9987,46.9756,46.9756,110200.0
2007-09-26 11:10:00,81.29,81.36,81.28,81.35,56200.0,46.9814,47.0218,46.9756,47.0161,56200.0
2007-09-26 11:15:00,81.36,81.39,81.33,81.33,78700.0,47.0218,47.0392,47.0045,47.0045,78700.0
2007-09-26 11:20:00,81.31,81.32,81.26,81.27,28400.0,46.9929,46.9987,46.964,46.9698,28400.0
2007-09-26 11:25:00,81.26,81.3,81.25,81.3,33800.0,46.964,46.9872,46.9583,46.9872,33800.0
2007-09-26 11:30:00,81.3,81.34,81.25,81.34,75800.0,46.9872,47.0103,46.9583,47.0103,75800.0
2007-09-26 11:35:00,81.34,81.36,81.3,81.3,60900.0,47.0103,47.0218,46.9872,46.9872,60900.0
2007-09-26 11:40:00,81.3,81.34,81.3,81.32,57200.0,46.9872,47.0103,46.9872,46.9987,57200.0
2007-09-26 11:45:00,81.32,81.32,81.29,81.31,27900.0,46.9987,46.9987,46.9814,46.9929,27900.0
2007-09-26 11:50:00,81.31,81.34,81.3,81.33,29500.0,46.9929,47.0103,46.9872,47.0045,29500.0
2007-09-26 11:55:00,81.33,81.34,81.27,81.28,35200.0,47.0045,47.0103,46.9698,46.9756,35200.0
2007-09-26 12:00:00,81.28,81.3,81.27,81.29,27100.0,46.9756,46.9872,46.9698,46.9814,27100.0
2007-09-26 12:05:00,81.29,81.3,81.21,81.23,28800.0,46.9814,46.9872,46.9351,46.9467,28800.0
2007-09-26 12:10:00,81.22,81.25,81.22,81.23,4400.0,46.9409,46.9583,46.9409,46.9467,4400.0
2007-09-26 12:15:00,81.24,81.25,81.22,81.25,11100.0,46.9525,46.9583,46.9409,46.9583,11100.0
2007-09-26 12:20:00,81.24,81.25,81.22,81.25,29200.0,46.9525,46.9583,46.9409,46.9583,29200.0
2007-09-26 12:25:00,81.23,81.27,81.21,81.25,47500.0,46.9467,46.9698,46.9351,46.9583,47500.0
2007-09-26 12:30:00,81.26,81.3,81.24,81.27,72100.0,46.964,46.9872,46.9525,46.9698,72100.0
2007-09-26 12:35:00,81.27,81.27,81.23,81.27,77800.0,46.9698,46.9698,46.9467,46.9698,77800.0
2007-09-26 12:40:00,81.25,81.27,81.22,81.24,64300.0,46.9583,46.9698,46.9409,46.9525,64300.0
2007-09-26 12:45:00,81.23,81.26,81.2,81.2,49600.0,46.9467,46.964,46.9294,46.9294,49600.0
2007-09-26 12:50:00,81.21,81.23,81.18,81.18,42200.0,46.9351,46.9467,46.9178,46.9178,42200.0
2007-09-26 12:55:00,81.21,81.23,81.19,81.21,23600.0,46.9351,46.9467,46.9236,46.9351,23600.0
2007-09-26 13:00:00,81.22,81.24,81.2,81.22,23100.0,46.9409,46.9525,46.9294,46.9409,23100.0
2007-09-26 13:05:00,81.23,81.28,81.23,81.25,41800.0,46.9467,46.9756,46.9467,46.9583,41800.0
2007-09-26 13:10:00,81.25,81.27,81.24,81.27,34100.0,46.9583,46.9698,46.9525,46.9698,34100.0
2007-09-26 13:15:00,81.25,81.29,81.24,81.29,29200.0,46.9583,46.9814,46.9525,46.9814,29200.0
2007-09-26 13:20:00,81.29,81.31,81.25,81.31,32300.0,46.9814,46.9929,46.9583,46.9929,32300.0
2007-09-26 13:25:00,81.31,81.31,81.26,81.28,52600.0,46.9929,46.9929,46.964,46.9756,52600.0
2007-09-26 13:30:00,81.27,81.28,81.16,81.19,44300.0,46.9698,46.9756,46.9062,46.9236,44300.0
2007-09-26 13:35:00,81.18,81.18,81.13,81.18,31500.0,46.9178,46.9178,46.8889,46.9178,31500.0
2007-09-26 13:40:00,81.19,81.19,81.1,81.13,44500.0,46.9236,46.9236,46.8716,46.8889,44500.0
2007-09-26 13:45:00,81.12,81.17,81.09,81.17,132900.0,46.8831,46.912,46.8658,46.912,132900.0
2007-09-26 13:50:00,81.15,81.16,81.11,81.12,18200.0,46.9005,46.9062,46.8774,46.8831,18200.0
2007-09-26 13:55:00,81.1,81.13,81.05,81.06,46400.0,46.8716,46.8889,46.8427,46.8485,46400.0
2007-09-26 14:00:00,81.06,81.09,81.04,81.07,127100.0,46.8485,46.8658,46.8369,46.8542,127100.0
2007-09-26 14:05:00,81.09,81.15,81.09,81.14,33000.0,46.8658,46.9005,46.8658,46.8947,33000.0
2007-09-26 14:10:00,81.15,81.16,81.12,81.14,27300.0,46.9005,46.9062,46.8831,46.8947,27300.0
2007-09-26 14:15:00,81.13,81.18,81.12,81.17,30200.0,46.8889,46.9178,46.8831,46.912,30200.0
2007-09-26 14:20:00,81.15,81.2,81.14,81.2,15600.0,46.9005,46.9294,46.8947,46.9294,15600.0
2007-09-26 14:25:00,81.18,81.18,81.12,81.17,45100.0,46.9178,46.9178,46.8831,46.912,45100.0
2007-09-26 14:30:00,81.16,81.22,81.16,81.16,13800.0,46.9062,46.9409,46.9062,46.9062,13800.0
2007-09-26 14:35:00,81.17,81.21,81.17,81.17,18300.0,46.912,46.9351,46.912,46.912,18300.0
2007-09-26 14:40:00,81.17,81.21,81.15,81.2,39800.0,46.912,46.9351,46.9005,46.9294,39800.0
2007-09-26 14:45:00,81.21,81.23,81.18,81.2,31900.0,46.9351,46.9467,46.9178,46.9294,31900.0
2007-09-26 14:50:00,81.2,81.25,81.19,81.22,47300.0,46.9294,46.9583,46.9236,46.9409,47300.0
2007-09-26 14:55:00,81.21,81.27,81.2,81.24,35000.0,46.9351,46.9698,46.9294,46.9525,35000.0
2007-09-26 15:00:00,81.24,81.28,81.24,81.25,24000.0,46.9525,46.9756,46.9525,46.9583,24000.0
2007-09-26 15:05:00,81.25,81.34,81.2,81.33,46100.0,46.9583,47.0103,46.9294,47.0045,46100.0
2007-09-26 15:10:00,81.34,81.38,81.29,81.38,38500.0,47.0103,47.0334,46.9814,47.0334,38500.0
2007-09-26 15:15:00,81.38,81.44,81.33,81.43,32400.0,47.0334,47.0681,47.0045,47.0623,32400.0
2007-09-26 15:20:00,81.43,81.5,81.4,81.41,270000.0,47.0623,47.1028,47.045,47.0507,270000.0
2007-09-26 15:25:00,81.4,81.5,81.4,81.5,31700.0,47.045,47.1028,47.045,47.1028,31700.0
2007-09-26 15:30:00,81.51,81.51,81.38,81.42,24100.0,47.1085,47.1085,47.0334,47.0565,24100.0
2007-09-26 15:35:00,81.41,81.42,81.32,81.37,25600.0,47.0507,47.0565,46.9987,47.0276,25600.0
2007-09-26 15:40:00,81.37,81.41,81.33,81.35,43500.0,47.0276,47.0507,47.0045,47.0161,43500.0
2007-09-26 15:45:00,81.36,81.4,81.32,81.38,49000.0,47.0218,47.045,46.9987,47.0334,49000.0
2007-09-26 15:50:00,81.37,81.42,81.37,81.41,135300.0,47.0276,47.0565,47.0276,47.0507,135300.0
2007-09-26 15:55:00,81.4,81.41,81.36,81.36,133400.0,47.045,47.0507,47.0218,47.0218,133400.0
2007-09-27 09:30:00,82.42,82.47,82.4,82.41,169300.0,47.6345,47.6634,47.6229,47.6287,169300.0
2007-09-27 09:35:00,82.41,82.45,82.4,82.44,93800.0,47.6287,47.6518,47.6229,47.646,93800.0
2007-09-27 09:40:00,82.43,82.46,82.38,82.42,99000.0,47.6402,47.6576,47.6113,47.6345,99000.0
2007-09-27 09:45:00,82.42,82.45,82.39,82.4,66100.0,47.6345,47.6518,47.6171,47.6229,66100.0
2007-09-27 09:50:00,82.42,82.42,82.37,82.4,59600.0,47.6345,47.6345,47.6056,47.6229,59600.0
2007-09-27 09:55:00,82.41,82.45,82.39,82.39,48200.0,47.6287,47.6518,47.6171,47.6171,48200.0
2007-09-27 10:00:00,82.39,82.46,82.32,82.34,101900.0,47.6171,47.6576,47.5767,47.5882,101900.0
2007-09-27 10:05:00,82.34,82.34,82.25,82.26,69100.0,47.5882,47.5882,47.5362,47.542,69100.0
2007-09-27 10:10:00,82.25,82.28,82.21,82.23,248600.0,47.5362,47.5535,47.5131,47.5247,248600.0
2007-09-27 10:15:00,82.22,82.28,82.19,82.25,118300.0,47.5189,47.5535,47.5015,47.5362,118300.0
2007-09-27 10:20:00,82.25,82.33,82.25,82.26,60200.0,47.5362,47.5824,47.5362,47.542,60200.0
2007-09-27 10:25:00,82.27,82.32,82.25,82.32,35800.0,47.5478,47.5767,47.5362,47.5767,35800.0
2007-09-27 10:30:00,82.28,82.29,82.22,82.26,48600.0,47.5535,47.5593,47.5189,47.542,48600.0
2007-09-27 10:35:00,82.26,82.38,82.26,82.38,48600.0,47.542,47.6113,47.542,47.6113,48600.0
2007-09-27 10:40:00,82.38,82.39,82.34,82.37,43200.0,47.6113,47.6171,47.5882,47.6056,43200.0
2007-09-27 10:45:00,82.37,82.37,82.28,82.28,51900.0,47.6056,47.6056,47.5535,47.5535,51900.0
2007-09-27 10:50:00,82.28,82.28,82.25,82.28,44500.0,47.5535,47.5535,47.5362,47.5535,44500.0
2007-09-27 10:55:00,82.28,82.36,82.28,82.34,103700.0,47.5535,47.5998,47.5535,47.5882,103700.0
2007-09-27 11:00:00,82.33,82.35,82.26,82.27,79100.0,47.5824,47.594,47.542,47.5478,79100.0
2007-09-27 11:05:00,82.26,82.27,82.23,82.24,122800.0,47.542,47.5478,47.5247,47.5304,122800.0
2007-09-27 11:10:00,82.22,82.23,82.21,82.22,82200.0,47.5189,47.5247,47.5131,47.5189,82200.0
2007-09-27 11:15:00,82.21,82.22,82.16,82.16,181000.0,47.5131,47.5189,47.4842,47.4842,181000.0
2007-09-27 11:20:00,82.16,82.21,82.11,82.12,210700.0,47.4842,47.5131,47.4553,47.4611,210700.0
2007-09-27 11:25:00,82.1,82.17,82.1,82.16,60900.0,47.4495,47.49,47.4495,47.4842,60900.0
2007-09-27 11:30:00,82.16,82.21,82.13,82.19,47300.0,47.4842,47.5131,47.4669,47.5015,47300.0
2007-09-27 11:35:00,82.19,82.21,82.17,82.19,23900.0,47.5015,47.5131,47.49,47.5015,23900.0
2007-09-27 11:40:00,82.2,82.2,82.15,82.15,31100.0,47.5073,47.5073,47.4784,47.4784,31100.0
2007-09-27 11:45:00,82.16,82.17,82.09,82.1,50100.0,47.4842,47.49,47.4437,47.4495,50100.0
2007-09-27 11:50:00,82.1,82.12,82.0,82.07,71600.0,47.4495,47.4611,47.3917,47.4322,71600.0
2007-09-27 11:55:00,82.07,82.16,82.04,82.05,136900.0,47.4322,47.4842,47.4148,47.4206,136900.0
2007-09-27 12:00:00,82.05,82.14,82.03,82.14,29600.0,47.4206,47.4726,47.4091,47.4726,29600.0
2007-09-27 12:05:00,82.13,82.15,82.09,82.11,22100.0,47.4669,47.4784,47.4437,47.4553,22100.0
2007-09-27 12:10:00,82.11,82.16,82.08,82.11,31300.0,47.4553,47.4842,47.438,47.4553,31300.0
2007-09-27 12:15:00,82.1,82.12,82.09,82.12,24900.0,47.4495,47.4611,47.4437,47.4611,24900.0
2007-09-27 12:20:00,82.11,82.12,82.08,82.08,17500.0,47.4553,47.4611,47.438,47.438,17500.0
2007-09-27 12:25:00,82.09,82.17,82.08,82.12,45400.0,47.4437,47.49,47.438,47.4611,45400.0
2007-09-27 12:30:00,82.12,82.18,82.1,82.15,33900.0,47.4611,47.4958,47.4495,47.4784,33900.0
2007-09-27 12:35:00,82.17,82.2,82.17,82.18,72000.0,47.49,47.5073,47.49,47.4958,72000.0
2007-09-27 12:40:00,82.18,82.2,82.16,82.17,27900.0,47.4958,47.5073,47.4842,47.49,27900.0
2007-09-27 12:45:00,82.17,82.21,82.17,82.18,101300.0,47.49,47.5131,47.49,47.4958,101300.0
2007-09-27 12:50:00,82.18,82.26,82.17,82.22,124000.0,47.4958,47.542,47.49,47.5189,124000.0
2007-09-27 12:55:00,82.23,82.24,82.21,82.21,102800.0,47.5247,47.5304,47.5131,47.5131,102800.0
2007-09-27 13:00:00,82.22,82.3,82.2,82.26,113300.0,47.5189,47.5651,47.5073,47.542,113300.0
2007-09-27 13:05:00,82.27,82.3,82.23,82.28,193900.0,47.5478,47.5651,47.5247,47.5535,193900.0
2007-09-27 13:10:00,82.29,82.29,82.22,82.26,44600.0,47.5593,47.5593,47.5189,47.542,44600.0
2007-09-27 13:15:00,82.26,82.28,82.26,82.27,23500.0,47.542,47.5535,47.542,47.5478,23500.0
2007-09-27 13:20:00,82.28,82.31,82.26,82.28,70900.0,47.5535,47.5709,47.542,47.5535,70900.0
2007-09-27 13:25:00,82.28,82.3,82.25,82.3,20200.0,47.5535,47.5651,47.5362,47.5651,20200.0
2007-09-27 13:30:00,82.3,82.3,82.26,82.27,33400.0,47.5651,47.5651,47.542,47.5478,33400.0
2007-09-27 13:35:00,82.26,82.28,82.22,82.24,37300.0,47.542,47.5535,47.5189,47.5304,37300.0
2007-09-27 13:40:00,82.22,82.26,82.22,82.26,29900.0,47.5189,47.542,47.5189,47.542,29900.0
2007-09-27 13:45:00,82.25,82.27,82.21,82.25,25800.0,47.5362,47.5478,47.5131,47.5362,25800.0
2007-09-27 13:50:00,82.26,82.29,82.25,82.28,29300.0,47.542,47.5593,47.5362,47.5535,29300.0
2007-09-27 13:55:00,82.27,82.3,82.26,82.26,30000.0,47.5478,47.5651,47.542,47.542,30000.0
2007-09-27 14:00:00,82.26,82.31,82.26,82.3,39700.0,47.542,47.5709,47.542,47.5651,39700.0
2007-09-27 14:05:00,82.3,82.37,82.29,82.32,70300.0,47.5651,47.6056,47.5593,47.5767,70300.0
2007-09-27 14:10:00,82.32,82.39,82.31,82.35,72500.0,47.5767,47.6171,47.5709,47.594,72500.0
2007-09-27 14:15:00,82.36,82.37,82.32,82.33,36700.0,47.5998,47.6056,47.5767,47.5824,36700.0
2007-09-27 14:20:00,82.34,82.38,82.34,82.34,20400.0,47.5882,47.6113,47.5882,47.5882,20400.0
2007-09-27 14:25:00,82.34,82.43,82.34,82.39,55800.0,47.5882,47.6402,47.5882,47.6171,55800.0
2007-09-27 14:30:00,82.4,82.41,82.35,82.37,43700.0,47.6229,47.6287,47.594,47.6056,43700.0
2007-09-27 14:35:00,82.38,82.39,82.29,82.29,53700.0,47.6113,47.6171,47.5593,47.5593,53700.0
2007-09-27 14:40:00,82.29,82.32,82.27,82.3,40900.0,47.5593,47.5767,47.5478,47.5651,40900.0
2007-09-27 14:45:00,82.29,82.32,82.26,82.32,31500.0,47.5593,47.5767,47.542,47.5767,31500.0
2007-09-27 14:50:00,82.32,82.36,82.3,82.34,42400.0,47.5767,47.5998,47.5651,47.5882,42400.0
2007-09-27 14:55:00,82.34,82.41,82.33,82.4,62700.0,47.5882,47.6287,47.5824,47.6229,62700.0
2007-09-27 15:00:00,82.4,82.41,82.35,82.38,83200.0,47.6229,47.6287,47.594,47.6113,83200.0
2007-09-27 15:05:00,82.38,82.46,82.36,82.43,78700.0,47.6113,47.6576,47.5998,47.6402,78700.0
2007-09-27 15:10:00,82.43,82.47,82.42,82.44,70500.0,47.6402,47.6634,47.6345,47.646,70500.0
2007-09-27 15:15:00,82.45,82.48,82.43,82.47,92700.0,47.6518,47.6691,47.6402,47.6634,92700.0
2007-09-27 15:20:00,82.47,82.5,82.45,82.5,92200.0,47.6634,47.6807,47.6518,47.6807,92200.0
2007-09-27 15:25:00,82.5,82.52,82.43,82.49,143900.0,47.6807,47.6923,47.6402,47.6749,143900.0
2007-09-27 15:30:00,82.49,82.5,82.41,82.43,97000.0,47.6749,47.6807,47.6287,47.6402,97000.0
2007-09-27 15:35:00,82.42,82.46,82.36,82.36,136900.0,47.6345,47.6576,47.5998,47.5998,136900.0
2007-09-27 15:40:00,82.36,82.38,82.33,82.37,88400.0,47.5998,47.6113,47.5824,47.6056,88400.0
2007-09-27 15:45:00,82.36,82.41,82.36,82.39,69100.0,47.5998,47.6287,47.5998,47.6171,69100.0
2007-09-27 15:50:00,82.39,82.41,82.36,82.41,88600.0,47.6171,47.6287,47.5998,47.6287,88600.0
2007-09-27 15:55:00,82.41,82.47,82.4,82.45,139100.0,47.6287,47.6634,47.6229,47.6518,139100.0
2007-09-28 09:30:00,82.57,82.57,82.57,82.57,300.0,47.7212,47.7212,47.7212,47.7212,300.0
2007-09-28 09:35:00,82.57,82.59,82.52,82.54,242100.0,47.7212,47.7327,47.6923,47.7038,242100.0
2007-09-28 09:40:00,82.54,82.61,82.52,82.55,322500.0,47.7038,47.7443,47.6923,47.7096,322500.0
2007-09-28 09:45:00,82.55,82.66,82.55,82.62,129600.0,47.7096,47.7732,47.7096,47.7501,129600.0
2007-09-28 09:50:00,82.61,82.62,82.58,82.62,63500.0,47.7443,47.7501,47.7269,47.7501,63500.0
2007-09-28 09:55:00,82.63,82.63,82.57,82.57,69500.0,47.7558,47.7558,47.7212,47.7212,69500.0
2007-09-28 10:00:00,82.58,82.7,82.53,82.53,150100.0,47.7269,47.7963,47.698,47.698,150100.0
2007-09-28 10:05:00,82.54,82.6,82.5,82.57,188100.0,47.7038,47.7385,47.6807,47.7212,188100.0
2007-09-28 10:10:00,82.57,82.58,82.51,82.55,110900.0,47.7212,47.7269,47.6865,47.7096,110900.0
2007-09-28 10:15:00,82.54,82.54,82.46,82.49,65800.0,47.7038,47.7038,47.6576,47.6749,65800.0
2007-09-28 10:20:00,82.47,82.49,82.45,82.46,72000.0,47.6634,47.6749,47.6518,47.6576,72000.0
2007-09-28 10:25:00,82.46,82.47,82.35,82.35,65300.0,47.6576,47.6634,47.594,47.594,65300.0
2007-09-28 10:30:00,82.35,82.35,82.17,82.24,285000.0,47.594,47.594,47.49,47.5304,285000.0
2007-09-28 10:35:00,82.24,82.31,82.24,82.3,68900.0,47.5304,47.5709,47.5304,47.5651,68900.0
2007-09-28 10:40:00,82.29,82.33,82.27,82.28,44600.0,47.5593,47.5824,47.5478,47.5535,44600.0
2007-09-28 10:45:00,82.28,82.3,82.22,82.28,49500.0,47.5535,47.5651,47.5189,47.5535,49500.0
2007-09-28 10:50:00,82.28,82.41,82.26,82.41,69200.0,47.5535,47.6287,47.542,47.6287,69200.0
2007-09-28 10:55:00,82.43,82.43,82.36,82.38,84600.0,47.6402,47.6402,47.5998,47.6113,84600.0
2007-09-28 11:00:00,82.38,82.45,82.36,82.42,98500.0,47.6113,47.6518,47.5998,47.6345,98500.0
2007-09-28 11:05:00,82.42,82.46,82.41,82.41,43700.0,47.6345,47.6576,47.6287,47.6287,43700.0
2007-09-28 11:10:00,82.42,82.44,82.36,82.44,90100.0,47.6345,47.646,47.5998,47.646,90100.0
2007-09-28 11:15:00,82.44,82.48,82.42,82.47,140000.0,47.646,47.6691,47.6345,47.6634,140000.0
2007-09-28 11:20:00,82.46,82.6,82.46,82.57,214700.0,47.6576,47.7385,47.6576,47.7212,214700.0
2007-09-28 11:25:00,82.59,82.67,82.56,82.65,143100.0,47.7327,47.7789,47.7154,47.7674,143100.0
2007-09-28 11:30:00,82.65,82.67,82.59,82.65,203600.0,47.7674,47.7789,47.7327,47.7674,203600.0
2007-09-28 11:35:00,82.65,82.66,82.61,82.64,90100.0,47.7674,47.7732,47.7443,47.7616,90100.0
2007-09-28 11:40:00,82.63,82.7,82.63,82.7,136600.0,47.7558,47.7963,47.7558,47.7963,136600.0
2007-09-28 11:45:00,82.7,82.75,82.69,82.69,110200.0,47.7963,47.8252,47.7905,47.7905,110200.0
2007-09-28 11:50:00,82.69,82.72,82.66,82.67,83200.0,47.7905,47.8078,47.7732,47.7789,83200.0
2007-09-28 11:55:00,82.67,82.69,82.63,82.63,45200.0,47.7789,47.7905,47.7558,47.7558,45200.0
2007-09-28 12:00:00,82.63,82.68,82.62,82.66,49200.0,47.7558,47.7847,47.7501,47.7732,49200.0
2007-09-28 12:05:00,82.65,82.66,82.61,82.62,39900.0,47.7674,47.7732,47.7443,47.7501,39900.0
2007-09-28 12:10:00,82.62,82.62,82.54,82.57,80200.0,47.7501,47.7501,47.7038,47.7212,80200.0
2007-09-28 12:15:00,82.57,82.58,82.55,82.57,42100.0,47.7212,47.7269,47.7096,47.7212,42100.0
2007-09-28 12:20:00,82.56,82.6,82.55,82.6,18900.0,47.7154,47.7385,47.7096,47.7385,18900.0
2007-09-28 12:25:00,82.6,82.67,82.58,82.66,30100.0,47.7385,47.7789,47.7269,47.7732,30100.0
2007-09-28 12:30:00,82.67,82.67,82.62,82.65,92700.0,47.7789,47.7789,47.7501,47.7674,92700.0
2007-09-28 12:35:00,82.65,82.65,82.62,82.62,19700.0,47.7674,47.7674,47.7501,47.7501,19700.0
2007-09-28 12:40:00,82.62,82.67,82.62,82.64,22000.0,47.7501,47.7789,47.7501,47.7616,22000.0
2007-09-28 12:45:00,82.64,82.64,82.61,82.61,30100.0,47.7616,47.7616,47.7443,47.7443,30100.0
2007-09-28 12:50:00,82.61,82.65,82.61,82.64,45200.0,47.7443,47.7674,47.7443,47.7616,45200.0
2007-09-28 12:55:00,82.64,82.67,82.62,82.64,21000.0,47.7616,47.7789,47.7501,47.7616,21000.0
2007-09-28 13:00:00,82.63,82.66,82.63,82.65,45100.0,47.7558,47.7732,47.7558,47.7674,45100.0
2007-09-28 13:05:00,82.65,82.66,82.61,82.62,132500.0,47.7674,47.7732,47.7443,47.7501,132500.0
2007-09-28 13:10:00,82.62,82.65,82.6,82.65,27600.0,47.7501,47.7674,47.7385,47.7674,27600.0
2007-09-28 13:15:00,82.65,82.71,82.63,82.67,223400.0,47.7674,47.8021,47.7558,47.7789,223400.0
2007-09-28 13:20:00,82.67,82.68,82.65,82.66,229100.0,47.7789,47.7847,47.7674,47.7732,229100.0
2007-09-28 13:25:00,82.66,82.66,82.63,82.64,50900.0,47.7732,47.7732,47.7558,47.7616,50900.0
2007-09-28 13:30:00,82.65,82.7,82.65,82.69,255200.0,47.7674,47.7963,47.7674,47.7905,255200.0
2007-09-28 13:35:00,82.69,82.69,82.62,82.67,134600.0,47.7905,47.7905,47.7501,47.7789,134600.0
2007-09-28 13:40:00,82.68,82.76,82.66,82.72,207600.0,47.7847,47.831,47.7732,47.8078,207600.0
2007-09-28 13:45:00,82.72,82.74,82.7,82.71,47200.0,47.8078,47.8194,47.7963,47.8021,47200.0
2007-09-28 13:50:00,82.71,82.79,82.71,82.78,159800.0,47.8021,47.8483,47.8021,47.8425,159800.0
2007-09-28 13:55:00,82.78,82.85,82.77,82.85,195200.0,47.8425,47.883,47.8367,47.883,195200.0
2007-09-28 14:00:00,82.85,82.93,82.84,82.86,36200.0,47.883,47.9292,47.8772,47.8888,36200.0
2007-09-28 14:05:00,82.87,82.87,82.8,82.84,88100.0,47.8945,47.8945,47.8541,47.8772,88100.0
2007-09-28 14:10:00,82.84,82.85,82.77,82.77,136100.0,47.8772,47.883,47.8367,47.8367,136100.0
2007-09-28 14:15:00,82.77,82.83,82.77,82.82,58700.0,47.8367,47.8714,47.8367,47.8656,58700.0
2007-09-28 14:20:00,82.82,82.85,82.8,82.81,143600.0,47.8656,47.883,47.8541,47.8599,143600.0
2007-09-28 14:25:00,82.82,82.87,82.81,82.84,263800.0,47.8656,47.8945,47.8599,47.8772,263800.0
2007-09-28 14:30:00,82.82,82.84,82.75,82.76,781100.0,47.8656,47.8772,47.8252,47.831,781100.0
2007-09-28 14:35:00,82.76,82.79,82.72,82.74,155300.0,47.831,47.8483,47.8078,47.8194,155300.0
2007-09-28 14:40:00,82.73,82.77,82.73,82.75,158100.0,47.8136,47.8367,47.8136,47.8252,158100.0
2007-09-28 14:45:00,82.74,82.75,82.72,82.72,78700.0,47.8194,47.8252,47.8078,47.8078,78700.0
2007-09-28 14:50:00,82.72,82.75,82.69,82.69,64800.0,47.8078,47.8252,47.7905,47.7905,64800.0
2007-09-28 14:55:00,82.69,82.71,82.63,82.7,175500.0,47.7905,47.8021,47.7558,47.7963,175500.0
2007-09-28 15:00:00,82.69,82.7,82.61,82.61,128500.0,47.7905,47.7963,47.7443,47.7443,128500.0
2007-09-28 15:05:00,82.61,82.67,82.58,82.61,127000.0,47.7443,47.7789,47.7269,47.7443,127000.0
2007-09-28 15:10:00,82.61,82.62,82.51,82.51,459000.0,47.7443,47.7501,47.6865,47.6865,459000.0
2007-09-28 15:15:00,82.51,82.53,82.46,82.49,365500.0,47.6865,47.698,47.6576,47.6749,365500.0
2007-09-28 15:20:00,82.49,82.57,82.48,82.57,281200.0,47.6749,47.7212,47.6691,47.7212,281200.0
2007-09-28 15:25:00,82.57,82.57,82.48,82.5,117600.0,47.7212,47.7212,47.6691,47.6807,117600.0
2007-09-28 15:30:00,82.5,82.6,82.5,82.6,163400.0,47.6807,47.7385,47.6807,47.7385,163400.0
2007-09-28 15:35:00,82.6,82.6,82.51,82.53,186200.0,47.7385,47.7385,47.6865,47.698,186200.0
2007-09-28 15:40:00,82.53,82.56,82.52,82.55,269900.0,47.698,47.7154,47.6923,47.7096,269900.0
2007-09-28 15:45:00,82.55,82.57,82.54,82.55,212400.0,47.7096,47.7212,47.7038,47.7096,212400.0
2007-09-28 15:50:00,82.55,82.61,82.54,82.56,481900.0,47.7096,47.7443,47.7038,47.7154,481900.0
2007-09-28 15:55:00,82.55,82.63,82.47,82.56,701400.0,47.7096,47.7558,47.6634,47.7154,701400.0
2007-10-01 09:30:00,82.74,82.77,82.65,82.72,459600.0,47.8194,47.8367,47.7674,47.8078,459600.0
2007-10-01 09:35:00,82.74,82.85,82.73,82.82,281500.0,47.8194,47.883,47.8136,47.8656,281500.0
2007-10-01 09:40:00,82.81,82.88,82.81,82.85,95000.0,47.8599,47.9003,47.8599,47.883,95000.0
2007-10-01 09:45:00,82.85,83.0,82.83,82.97,308800.0,47.883,47.9697,47.8714,47.9523,308800.0
2007-10-01 09:50:00,82.97,82.97,82.9,82.94,69600.0,47.9523,47.9523,47.9119,47.935,69600.0
2007-10-01 09:55:00,82.93,82.95,82.88,82.93,74300.0,47.9292,47.9408,47.9003,47.9292,74300.0
2007-10-01 10:00:00,82.92,83.15,82.92,83.12,216200.0,47.9234,48.0564,47.9234,48.039,216200.0
2007-10-01 10:05:00,83.11,83.25,83.1,83.23,131900.0,48.0332,48.1142,48.0275,48.1026,131900.0
2007-10-01 10:10:00,83.23,83.27,83.22,83.24,89700.0,48.1026,48.1257,48.0968,48.1084,89700.0
2007-10-01 10:15:00,83.24,83.25,83.16,83.17,120000.0,48.1084,48.1142,48.0621,48.0679,120000.0
2007-10-01 10:20:00,83.16,83.18,83.13,83.17,72100.0,48.0621,48.0737,48.0448,48.0679,72100.0
2007-10-01 10:25:00,83.17,83.22,83.1,83.12,107100.0,48.0679,48.0968,48.0275,48.039,107100.0
2007-10-01 10:30:00,83.12,83.13,83.08,83.11,53000.0,48.039,48.0448,48.0159,48.0332,53000.0
2007-10-01 10:35:00,83.11,83.26,83.11,83.26,71900.0,48.0332,48.1199,48.0332,48.1199,71900.0
2007-10-01 10:40:00,83.26,83.3,83.23,83.25,93100.0,48.1199,48.1431,48.1026,48.1142,93100.0
2007-10-01 10:45:00,83.25,83.29,83.24,83.27,45300.0,48.1142,48.1373,48.1084,48.1257,45300.0
2007-10-01 10:50:00,83.25,83.29,83.21,83.28,119600.0,48.1142,48.1373,48.091,48.1315,119600.0
2007-10-01 10:55:00,83.27,83.3,83.18,83.27,140200.0,48.1257,48.1431,48.0737,48.1257,140200.0
2007-10-01 11:00:00,83.28,83.32,83.26,83.29,49400.0,48.1315,48.1546,48.1199,48.1373,49400.0
2007-10-01 11:05:00,83.29,83.32,83.28,83.31,99200.0,48.1373,48.1546,48.1315,48.1488,99200.0
2007-10-01 11:10:00,83.31,83.31,83.21,83.27,168200.0,48.1488,48.1488,48.091,48.1257,168200.0
2007-10-01 11:15:00,83.23,83.34,83.23,83.31,75100.0,48.1026,48.1662,48.1026,48.1488,75100.0
2007-10-01 11:20:00,83.31,83.37,83.3,83.34,65900.0,48.1488,48.1835,48.1431,48.1662,65900.0
2007-10-01 11:25:00,83.32,83.33,83.28,83.29,27400.0,48.1546,48.1604,48.1315,48.1373,27400.0
2007-10-01 11:30:00,83.3,83.36,83.3,83.35,48300.0,48.1431,48.1777,48.1431,48.172,48300.0
2007-10-01 11:35:00,83.36,83.37,83.3,83.3,192900.0,48.1777,48.1835,48.1431,48.1431,192900.0
2007-10-01 11:40:00,83.3,83.36,83.26,83.36,69900.0,48.1431,48.1777,48.1199,48.1777,69900.0
2007-10-01 11:45:00,83.36,83.42,83.35,83.41,69200.0,48.1777,48.2124,48.172,48.2066,69200.0
2007-10-01 11:50:00,83.42,83.51,83.4,83.5,124800.0,48.2124,48.2644,48.2009,48.2586,124800.0
2007-10-01 11:55:00,83.51,83.51,83.43,83.46,108600.0,48.2644,48.2644,48.2182,48.2355,108600.0
2007-10-01 12:00:00,83.46,83.52,83.45,83.52,99500.0,48.2355,48.2702,48.2297,48.2702,99500.0
2007-10-01 12:05:00,83.52,83.52,83.46,83.48,75900.0,48.2702,48.2702,48.2355,48.2471,75900.0
2007-10-01 12:10:00,83.48,83.51,83.48,83.5,76200.0,48.2471,48.2644,48.2471,48.2586,76200.0
2007-10-01 12:15:00,83.48,83.54,83.47,83.54,37100.0,48.2471,48.2818,48.2413,48.2818,37100.0
2007-10-01 12:20:00,83.54,83.6,83.52,83.6,307300.0,48.2818,48.3164,48.2702,48.3164,307300.0
2007-10-01 12:25:00,83.59,83.61,83.56,83.56,70500.0,48.3107,48.3222,48.2933,48.2933,70500.0
2007-10-01 12:30:00,83.56,83.58,83.52,83.58,66200.0,48.2933,48.3049,48.2702,48.3049,66200.0
2007-10-01 12:35:00,83.57,83.58,83.55,83.55,141300.0,48.2991,48.3049,48.2875,48.2875,141300.0
2007-10-01 12:40:00,83.55,83.57,83.5,83.5,108800.0,48.2875,48.2991,48.2586,48.2586,108800.0
2007-10-01 12:45:00,83.5,83.52,83.5,83.5,27400.0,48.2586,48.2702,48.2586,48.2586,27400.0
2007-10-01 12:50:00,83.51,83.51,83.47,83.48,40100.0,48.2644,48.2644,48.2413,48.2471,40100.0
2007-10-01 12:55:00,83.48,83.52,83.46,83.52,51300.0,48.2471,48.2702,48.2355,48.2702,51300.0
2007-10-01 13:00:00,83.52,83.55,83.51,83.55,81000.0,48.2702,48.2875,48.2644,48.2875,81000.0
2007-10-01 13:05:00,83.54,83.56,83.51,83.52,41400.0,48.2818,48.2933,48.2644,48.2702,41400.0
2007-10-01 13:10:00,83.51,83.61,83.51,83.6,25700.0,48.2644,48.3222,48.2644,48.3164,25700.0
2007-10-01 13:15:00,83.61,83.68,83.6,83.67,106300.0,48.3222,48.3627,48.3164,48.3569,106300.0
2007-10-01 13:20:00,83.67,83.7,83.66,83.7,52900.0,48.3569,48.3742,48.3511,48.3742,52900.0
2007-10-01 13:25:00,83.7,83.75,83.68,83.73,62800.0,48.3742,48.4031,48.3627,48.3916,62800.0
2007-10-01 13:30:00,83.72,83.79,83.71,83.77,31700.0,48.3858,48.4263,48.38,48.4147,31700.0
2007-10-01 13:35:00,83.76,83.8,83.76,83.78,49400.0,48.4089,48.432,48.4089,48.4205,49400.0
2007-10-01 13:40:00,83.79,83.83,83.77,83.77,39400.0,48.4263,48.4494,48.4147,48.4147,39400.0
2007-10-01 13:45:00,83.76,83.79,83.7,83.75,24800.0,48.4089,48.4263,48.3742,48.4031,24800.0
2007-10-01 13:50:00,83.74,83.78,83.72,83.76,43500.0,48.3974,48.4205,48.3858,48.4089,43500.0
2007-10-01 13:55:00,83.75,83.78,83.74,83.76,49700.0,48.4031,48.4205,48.3974,48.4089,49700.0
2007-10-01 14:00:00,83.77,83.84,83.77,83.84,52400.0,48.4147,48.4551,48.4147,48.4551,52400.0
2007-10-01 14:05:00,83.84,83.87,83.81,83.86,51700.0,48.4551,48.4725,48.4378,48.4667,51700.0
2007-10-01 14:10:00,83.86,83.86,83.76,83.78,21100.0,48.4667,48.4667,48.4089,48.4205,21100.0
2007-10-01 14:15:00,83.79,83.84,83.77,83.78,59700.0,48.4263,48.4551,48.4147,48.4205,59700.0
2007-10-01 14:20:00,83.78,83.79,83.74,83.75,67400.0,48.4205,48.4263,48.3974,48.4031,67400.0
2007-10-01 14:25:00,83.75,83.82,83.75,83.78,58800.0,48.4031,48.4436,48.4031,48.4205,58800.0
2007-10-01 14:30:00,83.76,83.79,83.75,83.77,43200.0,48.4089,48.4263,48.4031,48.4147,43200.0
2007-10-01 14:35:00,83.78,83.81,83.76,83.78,83800.0,48.4205,48.4378,48.4089,48.4205,83800.0
2007-10-01 14:40:00,83.79,83.84,83.79,83.83,96600.0,48.4263,48.4551,48.4263,48.4494,96600.0
2007-10-01 14:45:00,83.82,83.85,83.79,83.81,62100.0,48.4436,48.4609,48.4263,48.4378,62100.0
2007-10-01 14:50:00,83.83,83.87,83.82,83.85,58900.0,48.4494,48.4725,48.4436,48.4609,58900.0
2007-10-01 14:55:00,83.85,83.91,83.83,83.87,64800.0,48.4609,48.4956,48.4494,48.4725,64800.0
2007-10-01 15:00:00,83.88,83.9,83.87,83.89,93100.0,48.4783,48.4898,48.4725,48.484,93100.0
2007-10-01 15:05:00,83.89,83.89,83.84,83.88,53300.0,48.484,48.484,48.4551,48.4783,53300.0
2007-10-01 15:10:00,83.87,83.88,83.83,83.83,89000.0,48.4725,48.4783,48.4494,48.4494,89000.0
2007-10-01 15:15:00,83.84,83.86,83.82,83.83,61500.0,48.4551,48.4667,48.4436,48.4494,61500.0
2007-10-01 15:20:00,83.84,83.95,83.79,83.83,116900.0,48.4551,48.5187,48.4263,48.4494,116900.0
2007-10-01 15:25:00,83.82,83.87,83.81,83.86,68500.0,48.4436,48.4725,48.4378,48.4667,68500.0
2007-10-01 15:30:00,83.86,83.86,83.79,83.8,82100.0,48.4667,48.4667,48.4263,48.432,82100.0
2007-10-01 15:35:00,83.79,83.8,83.72,83.73,135400.0,48.4263,48.432,48.3858,48.3916,135400.0
2007-10-01 15:40:00,83.73,83.77,83.69,83.74,212400.0,48.3916,48.4147,48.3685,48.3974,212400.0
2007-10-01 15:45:00,83.73,83.8,83.71,83.76,141200.0,48.3916,48.432,48.38,48.4089,141200.0
2007-10-01 15:50:00,83.76,83.81,83.73,83.79,166200.0,48.4089,48.4378,48.3916,48.4263,166200.0
2007-10-01 15:55:00,83.78,83.83,83.7,83.73,423100.0,48.4205,48.4494,48.3742,48.3916,423100.0
2007-10-02 09:30:00,83.6,83.67,83.57,83.65,245100.0,48.3164,48.3569,48.2991,48.3453,245100.0
2007-10-02 09:35:00,83.65,83.66,83.6,83.62,128500.0,48.3453,48.3511,48.3164,48.328,128500.0
2007-10-02 09:40:00,83.61,83.65,83.59,83.62,131800.0,48.3222,48.3453,48.3107,48.328,131800.0
2007-10-02 09:45:00,83.62,83.65,83.56,83.6,71100.0,48.328,48.3453,48.2933,48.3164,71100.0
2007-10-02 09:50:00,83.61,83.62,83.58,83.59,125600.0,48.3222,48.328,48.3049,48.3107,125600.0
2007-10-02 09:55:00,83.59,83.62,83.57,83.58,115600.0,48.3107,48.328,48.2991,48.3049,115600.0
2007-10-02 10:00:00,83.58,83.62,83.49,83.51,328100.0,48.3049,48.328,48.2529,48.2644,328100.0
2007-10-02 10:05:00,83.5,83.54,83.46,83.49,42700.0,48.2586,48.2818,48.2355,48.2529,42700.0
2007-10-02 10:10:00,83.5,83.52,83.46,83.51,40700.0,48.2586,48.2702,48.2355,48.2644,40700.0
2007-10-02 10:15:00,83.52,83.52,83.41,83.44,119700.0,48.2702,48.2702,48.2066,48.224,119700.0
2007-10-02 10:20:00,83.44,83.44,83.27,83.28,105100.0,48.224,48.224,48.1257,48.1315,105100.0
2007-10-02 10:25:00,83.29,83.35,83.27,83.3,76800.0,48.1373,48.172,48.1257,48.1431,76800.0
2007-10-02 10:30:00,83.3,83.3,83.2,83.28,101800.0,48.1431,48.1431,48.0853,48.1315,101800.0
2007-10-02 10:35:00,83.29,83.3,83.25,83.26,41500.0,48.1373,48.1431,48.1142,48.1199,41500.0
2007-10-02 10:40:00,83.27,83.28,83.17,83.2,109600.0,48.1257,48.1315,48.0679,48.0853,109600.0
2007-10-02 10:45:00,83.18,83.19,83.11,83.15,42900.0,48.0737,48.0795,48.0332,48.0564,42900.0
2007-10-02 10:50:00,83.16,83.22,83.16,83.2,44500.0,48.0621,48.0968,48.0621,48.0853,44500.0
2007-10-02 10:55:00,83.2,83.26,83.2,83.25,71600.0,48.0853,48.1199,48.0853,48.1142,71600.0
2007-10-02 11:00:00,83.25,83.31,83.21,83.28,81600.0,48.1142,48.1488,48.091,48.1315,81600.0
2007-10-02 11:05:00,83.26,83.29,83.21,83.21,32900.0,48.1199,48.1373,48.091,48.091,32900.0
2007-10-02 11:10:00,83.2,83.28,83.17,83.2,68000.0,48.0853,48.1315,48.0679,48.0853,68000.0
2007-10-02 11:15:00,83.21,83.26,83.21,83.24,61900.0,48.091,48.1199,48.091,48.1084,61900.0
2007-10-02 11:20:00,83.25,83.28,83.23,83.24,19500.0,48.1142,48.1315,48.1026,48.1084,19500.0
2007-10-02 11:25:00,83.24,83.33,83.24,83.32,36800.0,48.1084,48.1604,48.1084,48.1546,36800.0
2007-10-02 11:30:00,83.34,83.4,83.29,83.32,84100.0,48.1662,48.2009,48.1373,48.1546,84100.0
2007-10-02 11:35:00,83.3,83.32,83.21,83.27,73200.0,48.1431,48.1546,48.091,48.1257,73200.0
2007-10-02 11:40:00,83.27,83.32,83.27,83.29,56200.0,48.1257,48.1546,48.1257,48.1373,56200.0
2007-10-02 11:45:00,83.29,83.3,83.18,83.18,60400.0,48.1373,48.1431,48.0737,48.0737,60400.0
2007-10-02 11:50:00,83.18,83.29,83.16,83.22,117500.0,48.0737,48.1373,48.0621,48.0968,117500.0
2007-10-02 11:55:00,83.23,83.29,83.23,83.28,75000.0,48.1026,48.1373,48.1026,48.1315,75000.0
2007-10-02 12:00:00,83.27,83.29,83.21,83.25,32800.0,48.1257,48.1373,48.091,48.1142,32800.0
2007-10-02 12:05:00,83.25,83.3,83.18,83.19,35200.0,48.1142,48.1431,48.0737,48.0795,35200.0
2007-10-02 12:10:00,83.19,83.23,83.18,83.19,52100.0,48.0795,48.1026,48.0737,48.0795,52100.0
2007-10-02 12:15:00,83.21,83.26,83.17,83.19,36400.0,48.091,48.1199,48.0679,48.0795,36400.0
2007-10-02 12:20:00,83.19,83.25,83.18,83.21,57500.0,48.0795,48.1142,48.0737,48.091,57500.0
2007-10-02 12:25:00,83.21,83.27,83.18,83.27,48500.0,48.091,48.1257,48.0737,48.1257,48500.0
2007-10-02 12:30:00,83.2,83.21,83.12,83.19,66800.0,48.0853,48.091,48.039,48.0795,66800.0
2007-10-02 12:35:00,83.19,83.2,83.17,83.17,18500.0,48.0795,48.0853,48.0679,48.0679,18500.0
2007-10-02 12:40:00,83.17,83.19,83.14,83.17,25200.0,48.0679,48.0795,48.0506,48.0679,25200.0
2007-10-02 12:45:00,83.17,83.2,83.16,83.19,52300.0,48.0679,48.0853,48.0621,48.0795,52300.0
2007-10-02 12:50:00,83.2,83.2,83.17,83.2,30900.0,48.0853,48.0853,48.0679,48.0853,30900.0
2007-10-02 12:55:00,83.2,83.24,83.18,83.24,45300.0,48.0853,48.1084,48.0737,48.1084,45300.0
2007-10-02 13:00:00,83.24,83.25,83.21,83.24,25700.0,48.1084,48.1142,48.091,48.1084,25700.0
2007-10-02 13:05:00,83.25,83.26,83.22,83.26,32800.0,48.1142,48.1199,48.0968,48.1199,32800.0
2007-10-02 13:10:00,83.25,83.26,83.23,83.24,17500.0,48.1142,48.1199,48.1026,48.1084,17500.0
2007-10-02 13:15:00,83.23,83.24,83.2,83.23,36600.0,48.1026,48.1084,48.0853,48.1026,36600.0
2007-10-02 13:20:00,83.23,83.25,83.19,83.19,39800.0,48.1026,48.1142,48.0795,48.0795,39800.0
2007-10-02 13:25:00,83.19,83.2,83.08,83.1,53100.0,48.0795,48.0853,48.0159,48.0275,53100.0
2007-10-02 13:30:00,83.12,83.16,83.11,83.16,15500.0,48.039,48.0621,48.0332,48.0621,15500.0
2007-10-02 13:35:00,83.15,83.16,83.13,83.15,26400.0,48.0564,48.0621,48.0448,48.0564,26400.0
2007-10-02 13:40:00,83.15,83.2,83.14,83.16,21800.0,48.0564,48.0853,48.0506,48.0621,21800.0
2007-10-02 13:45:00,83.16,83.2,83.13,83.2,33400.0,48.0621,48.0853,48.0448,48.0853,33400.0
2007-10-02 13:50:00,83.2,83.27,83.18,83.26,41600.0,48.0853,48.1257,48.0737,48.1199,41600.0
2007-10-02 13:55:00,83.26,83.3,83.25,83.26,28000.0,48.1199,48.1431,48.1142,48.1199,28000.0
2007-10-02 14:00:00,83.28,83.31,83.26,83.28,34200.0,48.1315,48.1488,48.1199,48.1315,34200.0
2007-10-02 14:05:00,83.29,83.3,83.21,83.22,123500.0,48.1373,48.1431,48.091,48.0968,123500.0
2007-10-02 14:10:00,83.23,83.31,83.22,83.31,64800.0,48.1026,48.1488,48.0968,48.1488,64800.0
2007-10-02 14:15:00,83.31,83.38,83.28,83.38,277500.0,48.1488,48.1893,48.1315,48.1893,277500.0
2007-10-02 14:20:00,83.37,83.38,83.28,83.33,157800.0,48.1835,48.1893,48.1315,48.1604,157800.0
2007-10-02 14:25:00,83.33,83.38,83.32,83.36,40700.0,48.1604,48.1893,48.1546,48.1777,40700.0
2007-10-02 14:30:00,83.37,83.41,83.35,83.37,40500.0,48.1835,48.2066,48.172,48.1835,40500.0
2007-10-02 14:35:00,83.37,83.39,83.34,83.37,25200.0,48.1835,48.1951,48.1662,48.1835,25200.0
2007-10-02 14:40:00,83.37,83.49,83.36,83.46,75100.0,48.1835,48.2529,48.1777,48.2355,75100.0
2007-10-02 14:45:00,83.45,83.49,83.44,83.46,31900.0,48.2297,48.2529,48.224,48.2355,31900.0
2007-10-02 14:50:00,83.46,83.47,83.4,83.41,52700.0,48.2355,48.2413,48.2009,48.2066,52700.0
2007-10-02 14:55:00,83.41,83.43,83.4,83.41,47200.0,48.2066,48.2182,48.2009,48.2066,47200.0
2007-10-02 15:00:00,83.41,83.42,83.36,83.37,38000.0,48.2066,48.2124,48.1777,48.1835,38000.0
2007-10-02 15:05:00,83.38,83.42,83.25,83.4,221100.0,48.1893,48.2124,48.1142,48.2009,221100.0
2007-10-02 15:10:00,83.41,83.43,83.37,83.38,63100.0,48.2066,48.2182,48.1835,48.1893,63100.0
2007-10-02 15:15:00,83.38,83.41,83.36,83.39,58700.0,48.1893,48.2066,48.1777,48.1951,58700.0
2007-10-02 15:20:00,83.38,83.42,83.37,83.38,52700.0,48.1893,48.2124,48.1835,48.1893,52700.0
2007-10-02 15:25:00,83.39,83.44,83.37,83.39,50500.0,48.1951,48.224,48.1835,48.1951,50500.0
2007-10-02 15:30:00,83.38,83.39,83.35,83.38,46900.0,48.1893,48.1951,48.172,48.1893,46900.0
2007-10-02 15:35:00,83.39,83.44,83.37,83.41,65800.0,48.1951,48.224,48.1835,48.2066,65800.0
2007-10-02 15:40:00,83.4,83.49,83.4,83.49,73300.0,48.2009,48.2529,48.2009,48.2529,73300.0
2007-10-02 15:45:00,83.48,83.52,83.45,83.52,105700.0,48.2471,48.2702,48.2297,48.2702,105700.0
2007-10-02 15:50:00,83.51,83.52,83.46,83.46,114800.0,48.2644,48.2702,48.2355,48.2355,114800.0
2007-10-02 15:55:00,83.46,83.52,83.34,83.43,101400.0,48.2355,48.2702,48.1662,48.2182,101400.0
2007-10-03 09:30:00,83.42,83.45,83.34,83.36,96200.0,48.2124,48.2297,48.1662,48.1777,96200.0
2007-10-03 09:35:00,83.36,83.41,83.36,83.37,45900.0,48.1777,48.2066,48.1777,48.1835,45900.0
2007-10-03 09:40:00,83.36,83.4,83.28,83.3,54600.0,48.1777,48.2009,48.1315,48.1431,54600.0
2007-10-03 09:45:00,83.3,83.36,83.26,83.31,87700.0,48.1431,48.1777,48.1199,48.1488,87700.0
2007-10-03 09:50:00,83.31,83.35,83.27,83.34,92600.0,48.1488,48.172,48.1257,48.1662,92600.0
2007-10-03 09:55:00,83.33,83.35,83.3,83.3,403300.0,48.1604,48.172,48.1431,48.1431,403300.0
2007-10-03 10:00:00,83.32,83.37,83.25,83.34,188500.0,48.1546,48.1835,48.1142,48.1662,188500.0
2007-10-03 10:05:00,83.35,83.36,83.32,83.34,62000.0,48.172,48.1777,48.1546,48.1662,62000.0
2007-10-03 10:10:00,83.33,83.38,83.28,83.37,106200.0,48.1604,48.1893,48.1315,48.1835,106200.0
2007-10-03 10:15:00,83.37,83.4,83.31,83.34,75000.0,48.1835,48.2009,48.1488,48.1662,75000.0
2007-10-03 10:20:00,83.34,83.41,83.31,83.41,48200.0,48.1662,48.2066,48.1488,48.2066,48200.0
2007-10-03 10:25:00,83.4,83.4,83.37,83.37,53500.0,48.2009,48.2009,48.1835,48.1835,53500.0
2007-10-03 10:30:00,83.37,83.39,83.34,83.36,89400.0,48.1835,48.1951,48.1662,48.1777,89400.0
2007-10-03 10:35:00,83.38,83.38,83.29,83.29,41200.0,48.1893,48.1893,48.1373,48.1373,41200.0
2007-10-03 10:40:00,83.28,83.29,83.24,83.26,36800.0,48.1315,48.1373,48.1084,48.1199,36800.0
2007-10-03 10:45:00,83.25,83.26,83.21,83.25,33000.0,48.1142,48.1199,48.091,48.1142,33000.0
2007-10-03 10:50:00,83.26,83.29,83.24,83.27,26400.0,48.1199,48.1373,48.1084,48.1257,26400.0
2007-10-03 10:55:00,83.27,83.33,83.26,83.31,51300.0,48.1257,48.1604,48.1199,48.1488,51300.0
2007-10-03 11:00:00,83.32,83.36,83.29,83.36,79600.0,48.1546,48.1777,48.1373,48.1777,79600.0
2007-10-03 11:05:00,83.36,83.41,83.36,83.38,60000.0,48.1777,48.2066,48.1777,48.1893,60000.0
2007-10-03 11:10:00,83.39,83.39,83.31,83.32,151100.0,48.1951,48.1951,48.1488,48.1546,151100.0
2007-10-03 11:15:00,83.32,83.37,83.32,83.37,98300.0,48.1546,48.1835,48.1546,48.1835,98300.0
2007-10-03 11:20:00,83.37,83.37,83.33,83.33,57500.0,48.1835,48.1835,48.1604,48.1604,57500.0
2007-10-03 11:25:00,83.34,83.35,83.3,83.3,55600.0,48.1662,48.172,48.1431,48.1431,55600.0
2007-10-03 11:30:00,83.3,83.39,83.3,83.35,81500.0,48.1431,48.1951,48.1431,48.172,81500.0
2007-10-03 11:35:00,83.35,83.38,83.34,83.37,49800.0,48.172,48.1893,48.1662,48.1835,49800.0
2007-10-03 11:40:00,83.36,83.4,83.27,83.29,73100.0,48.1777,48.2009,48.1257,48.1373,73100.0
2007-10-03 11:45:00,83.29,83.33,83.28,83.31,27200.0,48.1373,48.1604,48.1315,48.1488,27200.0
2007-10-03 11:50:00,83.32,83.36,83.31,83.36,70200.0,48.1546,48.1777,48.1488,48.1777,70200.0
2007-10-03 11:55:00,83.35,83.38,83.33,83.33,30300.0,48.172,48.1893,48.1604,48.1604,30300.0
2007-10-03 12:00:00,83.32,83.35,83.3,83.33,29200.0,48.1546,48.172,48.1431,48.1604,29200.0
2007-10-03 12:05:00,83.32,83.34,83.23,83.26,46300.0,48.1546,48.1662,48.1026,48.1199,46300.0
2007-10-03 12:10:00,83.26,83.26,83.19,83.22,23800.0,48.1199,48.1199,48.0795,48.0968,23800.0
2007-10-03 12:15:00,83.2,83.24,83.2,83.21,41000.0,48.0853,48.1084,48.0853,48.091,41000.0
2007-10-03 12:20:00,83.21,83.22,83.15,83.17,197000.0,48.091,48.0968,48.0564,48.0679,197000.0
2007-10-03 12:25:00,83.17,83.24,83.17,83.23,66500.0,48.0679,48.1084,48.0679,48.1026,66500.0
2007-10-03 12:30:00,83.24,83.26,83.22,83.24,26000.0,48.1084,48.1199,48.0968,48.1084,26000.0
2007-10-03 12:35:00,83.24,83.26,83.23,83.24,16400.0,48.1084,48.1199,48.1026,48.1084,16400.0
2007-10-03 12:40:00,83.25,83.25,83.19,83.21,29300.0,48.1142,48.1142,48.0795,48.091,29300.0
2007-10-03 12:45:00,83.2,83.2,83.18,83.19,24000.0,48.0853,48.0853,48.0737,48.0795,24000.0
2007-10-03 12:50:00,83.2,83.24,83.19,83.24,56100.0,48.0853,48.1084,48.0795,48.1084,56100.0
2007-10-03 12:55:00,83.24,83.25,83.22,83.25,36400.0,48.1084,48.1142,48.0968,48.1142,36400.0
2007-10-03 13:00:00,83.25,83.27,83.24,83.25,162300.0,48.1142,48.1257,48.1084,48.1142,162300.0
2007-10-03 13:05:00,83.25,83.26,83.21,83.21,48500.0,48.1142,48.1199,48.091,48.091,48500.0
2007-10-03 13:10:00,83.22,83.22,83.16,83.19,199900.0,48.0968,48.0968,48.0621,48.0795,199900.0
2007-10-03 13:15:00,83.2,83.21,83.17,83.18,68800.0,48.0853,48.091,48.0679,48.0737,68800.0
2007-10-03 13:20:00,83.2,83.2,83.13,83.13,113600.0,48.0853,48.0853,48.0448,48.0448,113600.0
2007-10-03 13:25:00,83.12,83.15,83.1,83.11,155500.0,48.039,48.0564,48.0275,48.0332,155500.0
2007-10-03 13:30:00,83.11,83.15,83.11,83.12,54100.0,48.0332,48.0564,48.0332,48.039,54100.0
2007-10-03 13:35:00,83.11,83.2,83.11,83.17,104200.0,48.0332,48.0853,48.0332,48.0679,104200.0
2007-10-03 13:40:00,83.18,83.19,83.05,83.07,108400.0,48.0737,48.0795,47.9986,48.0101,108400.0
2007-10-03 13:45:00,83.08,83.16,83.05,83.11,139000.0,48.0159,48.0621,47.9986,48.0332,139000.0
2007-10-03 13:50:00,83.12,83.12,83.03,83.05,48000.0,48.039,48.039,47.987,47.9986,48000.0
2007-10-03 13:55:00,83.05,83.13,83.05,83.11,84000.0,47.9986,48.0448,47.9986,48.0332,84000.0
2007-10-03 14:00:00,83.11,83.12,83.07,83.08,85300.0,48.0332,48.039,48.0101,48.0159,85300.0
2007-10-03 14:05:00,83.07,83.11,83.03,83.04,37700.0,48.0101,48.0332,47.987,47.9928,37700.0
2007-10-03 14:10:00,83.06,83.08,83.01,83.05,58700.0,48.0043,48.0159,47.9755,47.9986,58700.0
2007-10-03 14:15:00,83.05,83.07,83.03,83.05,41500.0,47.9986,48.0101,47.987,47.9986,41500.0
2007-10-03 14:20:00,83.05,83.07,83.04,83.05,41400.0,47.9986,48.0101,47.9928,47.9986,41400.0
2007-10-03 14:25:00,83.05,83.08,83.04,83.05,56000.0,47.9986,48.0159,47.9928,47.9986,56000.0
2007-10-03 14:30:00,83.05,83.06,83.01,83.02,38400.0,47.9986,48.0043,47.9755,47.9812,38400.0
2007-10-03 14:35:00,83.01,83.05,82.96,83.04,63900.0,47.9755,47.9986,47.9466,47.9928,63900.0
2007-10-03 14:40:00,83.02,83.03,82.94,82.97,202100.0,47.9812,47.987,47.935,47.9523,202100.0
2007-10-03 14:45:00,82.97,82.97,82.93,82.96,55900.0,47.9523,47.9523,47.9292,47.9466,55900.0
2007-10-03 14:50:00,82.97,82.98,82.94,82.94,40400.0,47.9523,47.9581,47.935,47.935,40400.0
2007-10-03 14:55:00,82.94,83.02,82.94,83.0,43600.0,47.935,47.9812,47.935,47.9697,43600.0
2007-10-03 15:00:00,83.0,83.0,82.97,83.0,51600.0,47.9697,47.9697,47.9523,47.9697,51600.0
2007-10-03 15:05:00,83.02,83.1,83.01,83.08,17300.0,47.9812,48.0275,47.9755,48.0159,17300.0
2007-10-03 15:10:00,83.08,83.18,83.07,83.18,22000.0,48.0159,48.0737,48.0101,48.0737,22000.0
2007-10-03 15:15:00,83.18,83.2,83.16,83.16,48000.0,48.0737,48.0853,48.0621,48.0621,48000.0
2007-10-03 15:20:00,83.17,83.2,83.16,83.18,93000.0,48.0679,48.0853,48.0621,48.0737,93000.0
2007-10-03 15:25:00,83.18,83.19,83.11,83.12,110200.0,48.0737,48.0795,48.0332,48.039,110200.0
2007-10-03 15:30:00,83.12,83.15,83.09,83.1,93800.0,48.039,48.0564,48.0217,48.0275,93800.0
2007-10-03 15:35:00,83.1,83.18,83.09,83.09,160300.0,48.0275,48.0737,48.0217,48.0217,160300.0
2007-10-03 15:40:00,83.09,83.1,82.98,83.01,127500.0,48.0217,48.0275,47.9581,47.9755,127500.0
2007-10-03 15:45:00,83.0,83.04,82.95,83.02,193300.0,47.9697,47.9928,47.9408,47.9812,193300.0
2007-10-03 15:50:00,83.02,83.05,83.0,83.02,80500.0,47.9812,47.9986,47.9697,47.9812,80500.0
2007-10-03 15:55:00,83.02,83.08,82.95,83.05,150400.0,47.9812,48.0159,47.9408,47.9986,150400.0
2007-10-04 09:30:00,83.34,83.42,83.33,83.34,65600.0,48.1662,48.2124,48.1604,48.1662,65600.0
2007-10-04 09:35:00,83.34,83.38,83.23,83.24,58700.0,48.1662,48.1893,48.1026,48.1084,58700.0
2007-10-04 09:40:00,83.25,83.27,83.19,83.2,26600.0,48.1142,48.1257,48.0795,48.0853,26600.0
2007-10-04 09:45:00,83.18,83.19,83.12,83.14,38400.0,48.0737,48.0795,48.039,48.0506,38400.0
2007-10-04 09:50:00,83.13,83.14,83.08,83.11,49900.0,48.0448,48.0506,48.0159,48.0332,49900.0
2007-10-04 09:55:00,83.09,83.1,83.05,83.1,35100.0,48.0217,48.0275,47.9986,48.0275,35100.0
2007-10-04 10:00:00,83.1,83.11,83.02,83.06,40400.0,48.0275,48.0332,47.9812,48.0043,40400.0
2007-10-04 10:05:00,83.06,83.11,83.06,83.1,25500.0,48.0043,48.0332,48.0043,48.0275,25500.0
2007-10-04 10:10:00,83.1,83.24,83.1,83.24,87400.0,48.0275,48.1084,48.0275,48.1084,87400.0
2007-10-04 10:15:00,83.26,83.3,83.23,83.27,23600.0,48.1199,48.1431,48.1026,48.1257,23600.0
2007-10-04 10:20:00,83.27,83.3,83.23,83.23,44800.0,48.1257,48.1431,48.1026,48.1026,44800.0
2007-10-04 10:25:00,83.23,83.32,83.22,83.3,61500.0,48.1026,48.1546,48.0968,48.1431,61500.0
2007-10-04 10:30:00,83.32,83.43,83.3,83.38,64000.0,48.1546,48.2182,48.1431,48.1893,64000.0
2007-10-04 10:35:00,83.37,83.41,83.35,83.4,99500.0,48.1835,48.2066,48.172,48.2009,99500.0
2007-10-04 10:40:00,83.4,83.45,83.37,83.45,99000.0,48.2009,48.2297,48.1835,48.2297,99000.0
2007-10-04 10:45:00,83.45,83.51,83.44,83.51,57000.0,48.2297,48.2644,48.224,48.2644,57000.0
2007-10-04 10:50:00,83.51,83.59,83.51,83.57,34700.0,48.2644,48.3107,48.2644,48.2991,34700.0
2007-10-04 10:55:00,83.57,83.58,83.5,83.52,31500.0,48.2991,48.3049,48.2586,48.2702,31500.0
2007-10-04 11:00:00,83.52,83.54,83.48,83.48,26100.0,48.2702,48.2818,48.2471,48.2471,26100.0
2007-10-04 11:05:00,83.47,83.49,83.45,83.47,17700.0,48.2413,48.2529,48.2297,48.2413,17700.0
2007-10-04 11:10:00,83.46,83.47,83.37,83.4,46000.0,48.2355,48.2413,48.1835,48.2009,46000.0
2007-10-04 11:15:00,83.41,83.47,83.4,83.46,70300.0,48.2066,48.2413,48.2009,48.2355,70300.0
2007-10-04 11:20:00,83.46,83.47,83.43,83.45,35400.0,48.2355,48.2413,48.2182,48.2297,35400.0
2007-10-04 11:25:00,83.45,83.45,83.34,83.35,40300.0,48.2297,48.2297,48.1662,48.172,40300.0
2007-10-04 11:30:00,83.36,83.36,83.27,83.31,47400.0,48.1777,48.1777,48.1257,48.1488,47400.0
2007-10-04 11:35:00,83.31,83.37,83.29,83.35,29900.0,48.1488,48.1835,48.1373,48.172,29900.0
2007-10-04 11:40:00,83.34,83.36,83.32,83.33,26700.0,48.1662,48.1777,48.1546,48.1604,26700.0
2007-10-04 11:45:00,83.34,83.34,83.3,83.32,41800.0,48.1662,48.1662,48.1431,48.1546,41800.0
2007-10-04 11:50:00,83.31,83.32,83.27,83.31,13800.0,48.1488,48.1546,48.1257,48.1488,13800.0
2007-10-04 11:55:00,83.31,83.31,83.2,83.22,57700.0,48.1488,48.1488,48.0853,48.0968,57700.0
2007-10-04 12:00:00,83.22,83.23,83.2,83.23,28800.0,48.0968,48.1026,48.0853,48.1026,28800.0
2007-10-04 12:05:00,83.23,83.23,83.18,83.22,49000.0,48.1026,48.1026,48.0737,48.0968,49000.0
2007-10-04 12:10:00,83.22,83.25,83.21,83.25,33800.0,48.0968,48.1142,48.091,48.1142,33800.0
2007-10-04 12:15:00,83.25,83.35,83.24,83.32,37700.0,48.1142,48.172,48.1084,48.1546,37700.0
2007-10-04 12:20:00,83.31,83.33,83.3,83.33,13700.0,48.1488,48.1604,48.1431,48.1604,13700.0
2007-10-04 12:25:00,83.33,83.34,83.31,83.34,7900.0,48.1604,48.1662,48.1488,48.1662,7900.0
2007-10-04 12:30:00,83.34,83.4,83.34,83.39,18900.0,48.1662,48.2009,48.1662,48.1951,18900.0
2007-10-04 12:35:00,83.39,83.39,83.32,83.35,37200.0,48.1951,48.1951,48.1546,48.172,37200.0
2007-10-04 12:40:00,83.36,83.37,83.33,83.36,24600.0,48.1777,48.1835,48.1604,48.1777,24600.0
2007-10-04 12:45:00,83.36,83.41,83.33,83.4,28800.0,48.1777,48.2066,48.1604,48.2009,28800.0
2007-10-04 12:50:00,83.4,83.41,83.38,83.4,22200.0,48.2009,48.2066,48.1893,48.2009,22200.0
2007-10-04 12:55:00,83.4,83.4,83.35,83.37,23700.0,48.2009,48.2009,48.172,48.1835,23700.0
2007-10-04 13:00:00,83.37,83.37,83.32,83.32,35200.0,48.1835,48.1835,48.1546,48.1546,35200.0
2007-10-04 13:05:00,83.32,83.39,83.26,83.3,71500.0,48.1546,48.1951,48.1199,48.1431,71500.0
2007-10-04 13:10:00,83.3,83.3,83.25,83.26,22300.0,48.1431,48.1431,48.1142,48.1199,22300.0
2007-10-04 13:15:00,83.26,83.28,83.24,83.27,5900.0,48.1199,48.1315,48.1084,48.1257,5900.0
2007-10-04 13:20:00,83.27,83.3,83.21,83.3,17400.0,48.1257,48.1431,48.091,48.1431,17400.0
2007-10-04 13:25:00,83.3,83.3,83.25,83.29,35200.0,48.1431,48.1431,48.1142,48.1373,35200.0
2007-10-04 13:30:00,83.28,83.32,83.26,83.32,18800.0,48.1315,48.1546,48.1199,48.1546,18800.0
2007-10-04 13:35:00,83.28,83.35,83.28,83.31,40600.0,48.1315,48.172,48.1315,48.1488,40600.0
2007-10-04 13:40:00,83.31,83.39,83.3,83.32,50300.0,48.1488,48.1951,48.1431,48.1546,50300.0
2007-10-04 13:45:00,83.31,83.31,83.29,83.3,12300.0,48.1488,48.1488,48.1373,48.1431,12300.0
2007-10-04 13:50:00,83.3,83.31,83.28,83.28,8600.0,48.1431,48.1488,48.1315,48.1315,8600.0
2007-10-04 13:55:00,83.28,83.29,83.26,83.27,10800.0,48.1315,48.1373,48.1199,48.1257,10800.0
2007-10-04 14:00:00,83.28,83.31,83.27,83.3,36200.0,48.1315,48.1488,48.1257,48.1431,36200.0
2007-10-04 14:05:00,83.31,83.31,83.27,83.28,34300.0,48.1488,48.1488,48.1257,48.1315,34300.0
2007-10-04 14:10:00,83.28,83.28,83.23,83.25,27100.0,48.1315,48.1315,48.1026,48.1142,27100.0
2007-10-04 14:15:00,83.25,83.27,83.22,83.26,18100.0,48.1142,48.1257,48.0968,48.1199,18100.0
2007-10-04 14:20:00,83.25,83.25,83.2,83.21,54100.0,48.1142,48.1142,48.0853,48.091,54100.0
2007-10-04 14:25:00,83.2,83.23,83.19,83.21,63600.0,48.0853,48.1026,48.0795,48.091,63600.0
2007-10-04 14:30:00,83.21,83.28,83.21,83.24,43600.0,48.091,48.1315,48.091,48.1084,43600.0
2007-10-04 14:35:00,83.24,83.24,83.16,83.19,39400.0,48.1084,48.1084,48.0621,48.0795,39400.0
2007-10-04 14:40:00,83.19,83.2,83.15,83.16,29500.0,48.0795,48.0853,48.0564,48.0621,29500.0
2007-10-04 14:45:00,83.17,83.23,83.17,83.22,32600.0,48.0679,48.1026,48.0679,48.0968,32600.0
2007-10-04 14:50:00,83.21,83.22,83.19,83.22,16400.0,48.091,48.0968,48.0795,48.0968,16400.0
2007-10-04 14:55:00,83.22,83.26,83.19,83.2,29300.0,48.0968,48.1199,48.0795,48.0853,29300.0
2007-10-04 15:00:00,83.2,83.25,83.19,83.23,34600.0,48.0853,48.1142,48.0795,48.1026,34600.0
2007-10-04 15:05:00,83.23,83.26,83.23,83.26,49700.0,48.1026,48.1199,48.1026,48.1199,49700.0
2007-10-04 15:10:00,83.25,83.3,83.25,83.28,39400.0,48.1142,48.1431,48.1142,48.1315,39400.0
2007-10-04 15:15:00,83.28,83.28,83.25,83.26,21800.0,48.1315,48.1315,48.1142,48.1199,21800.0
2007-10-04 15:20:00,83.25,83.3,83.25,83.29,16900.0,48.1142,48.1431,48.1142,48.1373,16900.0
2007-10-04 15:25:00,83.28,83.29,83.24,83.27,20300.0,48.1315,48.1373,48.1084,48.1257,20300.0
2007-10-04 15:30:00,83.26,83.34,83.25,83.33,21900.0,48.1199,48.1662,48.1142,48.1604,21900.0
2007-10-04 15:35:00,83.34,83.37,83.31,83.34,49700.0,48.1662,48.1835,48.1488,48.1662,49700.0
2007-10-04 15:40:00,83.34,83.39,83.33,83.36,28500.0,48.1662,48.1951,48.1604,48.1777,28500.0
2007-10-04 15:45:00,83.35,83.4,83.35,83.39,42400.0,48.172,48.2009,48.172,48.1951,42400.0
2007-10-04 15:50:00,83.39,83.39,83.33,83.33,42500.0,48.1951,48.1951,48.1604,48.1604,42500.0
2007-10-04 15:55:00,83.33,83.37,83.32,83.34,29100.0,48.1604,48.1835,48.1546,48.1662,29100.0
2007-10-05 09:30:00,83.65,83.84,83.65,83.84,235900.0,48.3453,48.4551,48.3453,48.4551,235900.0
2007-10-05 09:35:00,83.78,83.95,83.77,83.95,604800.0,48.4205,48.5187,48.4147,48.5187,604800.0
2007-10-05 09:40:00,83.94,83.99,83.83,83.86,196900.0,48.5129,48.5418,48.4494,48.4667,196900.0
2007-10-05 09:45:00,83.86,83.99,83.81,83.99,207500.0,48.4667,48.5418,48.4378,48.5418,207500.0
2007-10-05 09:50:00,83.99,83.99,83.87,83.9,108700.0,48.5418,48.5418,48.4725,48.4898,108700.0
2007-10-05 09:55:00,83.91,83.96,83.82,83.93,54900.0,48.4956,48.5245,48.4436,48.5072,54900.0
2007-10-05 10:00:00,83.96,83.98,83.89,83.95,83900.0,48.5245,48.5361,48.484,48.5187,83900.0
2007-10-05 10:05:00,83.95,84.07,83.92,84.06,102900.0,48.5187,48.5881,48.5014,48.5823,102900.0
2007-10-05 10:10:00,84.08,84.11,84.03,84.04,84900.0,48.5939,48.6112,48.565,48.5707,84900.0
2007-10-05 10:15:00,84.05,84.05,84.0,84.02,54100.0,48.5765,48.5765,48.5476,48.5592,54100.0
2007-10-05 10:20:00,84.01,84.02,83.98,84.0,42700.0,48.5534,48.5592,48.5361,48.5476,42700.0
2007-10-05 10:25:00,84.0,84.01,83.92,83.92,37400.0,48.5476,48.5534,48.5014,48.5014,37400.0
2007-10-05 10:30:00,83.91,83.92,83.86,83.88,107300.0,48.4956,48.5014,48.4667,48.4783,107300.0
2007-10-05 10:35:00,83.88,83.93,83.86,83.92,30800.0,48.4783,48.5072,48.4667,48.5014,30800.0
2007-10-05 10:40:00,83.91,83.94,83.89,83.92,15400.0,48.4956,48.5129,48.484,48.5014,15400.0
2007-10-05 10:45:00,83.91,84.0,83.91,83.98,18800.0,48.4956,48.5476,48.4956,48.5361,18800.0
2007-10-05 10:50:00,83.98,83.98,83.94,83.97,25700.0,48.5361,48.5361,48.5129,48.5303,25700.0
2007-10-05 10:55:00,83.98,84.04,83.92,84.04,75400.0,48.5361,48.5707,48.5014,48.5707,75400.0
2007-10-05 11:00:00,84.04,84.09,84.01,84.06,198800.0,48.5707,48.5996,48.5534,48.5823,198800.0
2007-10-05 11:05:00,84.06,84.11,84.04,84.06,30300.0,48.5823,48.6112,48.5707,48.5823,30300.0
2007-10-05 11:10:00,84.05,84.05,84.03,84.04,21900.0,48.5765,48.5765,48.565,48.5707,21900.0
2007-10-05 11:15:00,84.04,84.08,84.01,84.02,36000.0,48.5707,48.5939,48.5534,48.5592,36000.0
2007-10-05 11:20:00,84.02,84.05,84.01,84.01,27100.0,48.5592,48.5765,48.5534,48.5534,27100.0
2007-10-05 11:25:00,84.01,84.03,84.0,84.02,20600.0,48.5534,48.565,48.5476,48.5592,20600.0
2007-10-05 11:30:00,84.03,84.15,84.03,84.14,31100.0,48.565,48.6343,48.565,48.6285,31100.0
2007-10-05 11:35:00,84.14,84.21,84.14,84.18,58700.0,48.6285,48.669,48.6285,48.6517,58700.0
2007-10-05 11:40:00,84.19,84.24,84.19,84.21,44000.0,48.6574,48.6863,48.6574,48.669,44000.0
2007-10-05 11:45:00,84.21,84.22,84.12,84.14,86800.0,48.669,48.6748,48.617,48.6285,86800.0
2007-10-05 11:50:00,84.14,84.21,84.13,84.2,73100.0,48.6285,48.669,48.6228,48.6632,73100.0
2007-10-05 11:55:00,84.2,84.25,84.18,84.24,17100.0,48.6632,48.6921,48.6517,48.6863,17100.0
2007-10-05 12:00:00,84.23,84.24,84.2,84.2,9000.0,48.6805,48.6863,48.6632,48.6632,9000.0
2007-10-05 12:05:00,84.2,84.21,84.19,84.2,28200.0,48.6632,48.669,48.6574,48.6632,28200.0
2007-10-05 12:10:00,84.19,84.21,84.18,84.2,22700.0,48.6574,48.669,48.6517,48.6632,22700.0
2007-10-05 12:15:00,84.18,84.18,84.13,84.15,13400.0,48.6517,48.6517,48.6228,48.6343,13400.0
2007-10-05 12:20:00,84.15,84.19,84.12,84.14,41700.0,48.6343,48.6574,48.617,48.6285,41700.0
2007-10-05 12:25:00,84.13,84.13,84.11,84.13,15500.0,48.6228,48.6228,48.6112,48.6228,15500.0
2007-10-05 12:30:00,84.13,84.17,84.12,84.16,8500.0,48.6228,48.6459,48.617,48.6401,8500.0
2007-10-05 12:35:00,84.16,84.18,84.15,84.16,23300.0,48.6401,48.6517,48.6343,48.6401,23300.0
2007-10-05 12:40:00,84.15,84.17,84.11,84.12,37400.0,48.6343,48.6459,48.6112,48.617,37400.0
2007-10-05 12:45:00,84.11,84.12,84.11,84.12,6200.0,48.6112,48.617,48.6112,48.617,6200.0
2007-10-05 12:50:00,84.12,84.13,84.1,84.11,5500.0,48.617,48.6228,48.6054,48.6112,5500.0
2007-10-05 12:55:00,84.11,84.19,84.11,84.15,11800.0,48.6112,48.6574,48.6112,48.6343,11800.0
2007-10-05 13:00:00,84.14,84.17,84.11,84.13,42300.0,48.6285,48.6459,48.6112,48.6228,42300.0
2007-10-05 13:05:00,84.13,84.14,84.1,84.11,16500.0,48.6228,48.6285,48.6054,48.6112,16500.0
2007-10-05 13:10:00,84.12,84.14,84.11,84.12,20400.0,48.617,48.6285,48.6112,48.617,20400.0
2007-10-05 13:15:00,84.13,84.17,84.13,84.16,21500.0,48.6228,48.6459,48.6228,48.6401,21500.0
2007-10-05 13:20:00,84.17,84.18,84.14,84.15,52800.0,48.6459,48.6517,48.6285,48.6343,52800.0
2007-10-05 13:25:00,84.15,84.2,84.14,84.19,39100.0,48.6343,48.6632,48.6285,48.6574,39100.0
2007-10-05 13:30:00,84.18,84.24,84.16,84.18,47200.0,48.6517,48.6863,48.6401,48.6517,47200.0
2007-10-05 13:35:00,84.19,84.19,84.14,84.19,42200.0,48.6574,48.6574,48.6285,48.6574,42200.0
2007-10-05 13:40:00,84.19,84.28,84.18,84.27,76000.0,48.6574,48.7094,48.6517,48.7037,76000.0
2007-10-05 13:45:00,84.25,84.29,84.25,84.29,55600.0,48.6921,48.7152,48.6921,48.7152,55600.0
2007-10-05 13:50:00,84.29,84.31,84.26,84.31,35000.0,48.7152,48.7268,48.6979,48.7268,35000.0
2007-10-05 13:55:00,84.31,84.34,84.25,84.25,52100.0,48.7268,48.7441,48.6921,48.6921,52100.0
2007-10-05 14:00:00,84.25,84.35,84.25,84.3,293200.0,48.6921,48.7499,48.6921,48.721,293200.0
2007-10-05 14:05:00,84.29,84.31,84.26,84.27,17800.0,48.7152,48.7268,48.6979,48.7037,17800.0
2007-10-05 14:10:00,84.26,84.3,84.26,84.29,12100.0,48.6979,48.721,48.6979,48.7152,12100.0
2007-10-05 14:15:00,84.28,84.31,84.28,84.31,31500.0,48.7094,48.7268,48.7094,48.7268,31500.0
2007-10-05 14:20:00,84.29,84.38,84.29,84.35,29400.0,48.7152,48.7672,48.7152,48.7499,29400.0
2007-10-05 14:25:00,84.34,84.37,84.31,84.37,42700.0,48.7441,48.7615,48.7268,48.7615,42700.0
2007-10-05 14:30:00,84.37,84.38,84.32,84.36,59900.0,48.7615,48.7672,48.7326,48.7557,59900.0
2007-10-05 14:35:00,84.36,84.39,84.34,84.38,19200.0,48.7557,48.773,48.7441,48.7672,19200.0
2007-10-05 14:40:00,84.39,84.43,84.36,84.41,58300.0,48.773,48.7961,48.7557,48.7846,58300.0
2007-10-05 14:45:00,84.4,84.41,84.35,84.35,62400.0,48.7788,48.7846,48.7499,48.7499,62400.0
2007-10-05 14:50:00,84.35,84.39,84.33,84.33,116700.0,48.7499,48.773,48.7383,48.7383,116700.0
2007-10-05 14:55:00,84.33,84.41,84.32,84.4,38600.0,48.7383,48.7846,48.7326,48.7788,38600.0
2007-10-05 15:00:00,84.39,84.44,84.38,84.42,19900.0,48.773,48.8019,48.7672,48.7904,19900.0
2007-10-05 15:05:00,84.42,84.43,84.38,84.39,43600.0,48.7904,48.7961,48.7672,48.773,43600.0
2007-10-05 15:10:00,84.39,84.39,84.35,84.37,40400.0,48.773,48.773,48.7499,48.7615,40400.0
2007-10-05 15:15:00,84.38,84.39,84.31,84.35,59400.0,48.7672,48.773,48.7268,48.7499,59400.0
2007-10-05 15:20:00,84.34,84.35,84.28,84.32,67000.0,48.7441,48.7499,48.7094,48.7326,67000.0
2007-10-05 15:25:00,84.32,84.36,84.31,84.34,32400.0,48.7326,48.7557,48.7268,48.7441,32400.0
2007-10-05 15:30:00,84.35,84.37,84.32,84.34,35600.0,48.7499,48.7615,48.7326,48.7441,35600.0
2007-10-05 15:35:00,84.32,84.34,84.31,84.33,29700.0,48.7326,48.7441,48.7268,48.7383,29700.0
2007-10-05 15:40:00,84.33,84.33,84.18,84.21,79300.0,48.7383,48.7383,48.6517,48.669,79300.0
2007-10-05 15:45:00,84.2,84.29,84.19,84.21,62300.0,48.6632,48.7152,48.6574,48.669,62300.0
2007-10-05 15:50:00,84.21,84.27,84.19,84.27,124500.0,48.669,48.7037,48.6574,48.7037,124500.0
2007-10-05 15:55:00,84.27,84.27,84.0,84.18,572400.0,48.7037,48.7037,48.5476,48.6517,572400.0
2007-10-08 09:30:00,82.62,85.2,82.57,83.6,180300.0,47.7501,49.2412,47.7212,48.3164,180300.0
2007-10-08 09:35:00,83.6,83.64,83.59,83.61,14100.0,48.3164,48.3396,48.3107,48.3222,14100.0
2007-10-08 09:40:00,83.61,83.66,83.6,83.64,17200.0,48.3222,48.3511,48.3164,48.3396,17200.0
2007-10-08 09:45:00,83.66,83.66,83.63,83.64,112100.0,48.3511,48.3511,48.3338,48.3396,112100.0
2007-10-08 09:50:00,83.65,83.66,83.55,83.56,72700.0,48.3453,48.3511,48.2875,48.2933,72700.0
2007-10-08 09:55:00,83.56,83.6,83.53,83.59,60600.0,48.2933,48.3164,48.276,48.3107,60600.0
2007-10-08 10:00:00,83.59,83.67,83.59,83.65,134500.0,48.3107,48.3569,48.3107,48.3453,134500.0
2007-10-08 10:05:00,83.64,83.69,83.63,83.67,52400.0,48.3396,48.3685,48.3338,48.3569,52400.0
2007-10-08 10:10:00,83.67,83.68,83.64,83.66,27000.0,48.3569,48.3627,48.3396,48.3511,27000.0
2007-10-08 10:15:00,83.64,83.7,83.63,83.68,105500.0,48.3396,48.3742,48.3338,48.3627,105500.0
2007-10-08 10:20:00,83.67,83.7,83.65,83.67,25700.0,48.3569,48.3742,48.3453,48.3569,25700.0
2007-10-08 10:25:00,83.66,83.71,83.66,83.68,151900.0,48.3511,48.38,48.3511,48.3627,151900.0
2007-10-08 10:30:00,83.68,83.71,83.65,83.65,37700.0,48.3627,48.38,48.3453,48.3453,37700.0
2007-10-08 10:35:00,83.65,83.65,83.6,83.61,20000.0,48.3453,48.3453,48.3164,48.3222,20000.0
2007-10-08 10:40:00,83.61,83.65,83.59,83.64,117800.0,48.3222,48.3453,48.3107,48.3396,117800.0
2007-10-08 10:45:00,83.63,83.63,83.56,83.61,78300.0,48.3338,48.3338,48.2933,48.3222,78300.0
2007-10-08 10:50:00,83.61,83.63,83.58,83.58,47800.0,48.3222,48.3338,48.3049,48.3049,47800.0
2007-10-08 10:55:00,83.58,83.58,83.53,83.55,28900.0,48.3049,48.3049,48.276,48.2875,28900.0
2007-10-08 11:00:00,83.55,83.55,83.5,83.52,24600.0,48.2875,48.2875,48.2586,48.2702,24600.0
2007-10-08 11:05:00,83.52,83.53,83.48,83.52,28800.0,48.2702,48.276,48.2471,48.2702,28800.0
2007-10-08 11:10:00,83.51,83.55,83.49,83.54,17900.0,48.2644,48.2875,48.2529,48.2818,17900.0
2007-10-08 11:15:00,83.54,83.54,83.49,83.5,35900.0,48.2818,48.2818,48.2529,48.2586,35900.0
2007-10-08 11:20:00,83.51,83.55,83.48,83.52,18900.0,48.2644,48.2875,48.2471,48.2702,18900.0
2007-10-08 11:25:00,83.53,83.55,83.49,83.49,19700.0,48.276,48.2875,48.2529,48.2529,19700.0
2007-10-08 11:30:00,83.5,83.54,83.49,83.5,48600.0,48.2586,48.2818,48.2529,48.2586,48600.0
2007-10-08 11:35:00,83.52,83.52,83.33,83.33,214300.0,48.2702,48.2702,48.1604,48.1604,214300.0
2007-10-08 11:40:00,83.34,83.35,83.29,83.3,154700.0,48.1662,48.172,48.1373,48.1431,154700.0
2007-10-08 11:45:00,83.31,83.35,83.22,83.26,30500.0,48.1488,48.172,48.0968,48.1199,30500.0
2007-10-08 11:50:00,83.27,83.28,83.23,83.28,13800.0,48.1257,48.1315,48.1026,48.1315,13800.0
2007-10-08 11:55:00,83.27,83.34,83.27,83.32,35300.0,48.1257,48.1662,48.1257,48.1546,35300.0
2007-10-08 12:00:00,83.32,83.32,83.26,83.28,74800.0,48.1546,48.1546,48.1199,48.1315,74800.0
2007-10-08 12:05:00,83.29,83.32,83.27,83.29,57200.0,48.1373,48.1546,48.1257,48.1373,57200.0
2007-10-08 12:10:00,83.3,83.31,83.25,83.26,34400.0,48.1431,48.1488,48.1142,48.1199,34400.0
2007-10-08 12:15:00,83.24,83.26,83.23,83.23,30200.0,48.1084,48.1199,48.1026,48.1026,30200.0
2007-10-08 12:20:00,83.24,83.26,83.21,83.25,45200.0,48.1084,48.1199,48.091,48.1142,45200.0
2007-10-08 12:25:00,83.26,83.27,83.24,83.27,4900.0,48.1199,48.1257,48.1084,48.1257,4900.0
2007-10-08 12:30:00,83.27,83.3,83.26,83.29,30800.0,48.1257,48.1431,48.1199,48.1373,30800.0
2007-10-08 12:35:00,83.28,83.3,83.28,83.29,22600.0,48.1315,48.1431,48.1315,48.1373,22600.0
2007-10-08 12:40:00,83.3,83.33,83.29,83.33,7100.0,48.1431,48.1604,48.1373,48.1604,7100.0
2007-10-08 12:45:00,83.33,83.39,83.3,83.37,25600.0,48.1604,48.1951,48.1431,48.1835,25600.0
2007-10-08 12:50:00,83.36,83.39,83.33,83.38,63500.0,48.1777,48.1951,48.1604,48.1893,63500.0
2007-10-08 12:55:00,83.38,83.41,83.38,83.38,24400.0,48.1893,48.2066,48.1893,48.1893,24400.0
2007-10-08 13:00:00,83.38,83.41,83.37,83.39,45100.0,48.1893,48.2066,48.1835,48.1951,45100.0
2007-10-08 13:05:00,83.38,83.38,83.36,83.37,9800.0,48.1893,48.1893,48.1777,48.1835,9800.0
2007-10-08 13:10:00,83.35,83.36,83.31,83.33,18400.0,48.172,48.1777,48.1488,48.1604,18400.0
2007-10-08 13:15:00,83.33,83.33,83.29,83.3,14200.0,48.1604,48.1604,48.1373,48.1431,14200.0
2007-10-08 13:20:00,83.29,83.33,83.28,83.33,14700.0,48.1373,48.1604,48.1315,48.1604,14700.0
2007-10-08 13:25:00,83.33,83.34,83.31,83.33,10600.0,48.1604,48.1662,48.1488,48.1604,10600.0
2007-10-08 13:30:00,83.32,83.34,83.3,83.34,38000.0,48.1546,48.1662,48.1431,48.1662,38000.0
2007-10-08 13:35:00,83.33,83.34,83.3,83.32,12400.0,48.1604,48.1662,48.1431,48.1546,12400.0
2007-10-08 13:40:00,83.31,83.31,83.28,83.29,19100.0,48.1488,48.1488,48.1315,48.1373,19100.0
2007-10-08 13:45:00,83.3,83.33,83.27,83.32,28500.0,48.1431,48.1604,48.1257,48.1546,28500.0
2007-10-08 13:50:00,83.33,83.35,83.31,83.32,27400.0,48.1604,48.172,48.1488,48.1546,27400.0
2007-10-08 13:55:00,83.33,83.34,83.31,83.31,20800.0,48.1604,48.1662,48.1488,48.1488,20800.0
2007-10-08 14:00:00,83.31,83.33,83.3,83.32,7600.0,48.1488,48.1604,48.1431,48.1546,7600.0
2007-10-08 14:05:00,83.33,83.35,83.32,83.34,45500.0,48.1604,48.172,48.1546,48.1662,45500.0
2007-10-08 14:10:00,83.33,83.34,83.28,83.31,56600.0,48.1604,48.1662,48.1315,48.1488,56600.0
2007-10-08 14:15:00,83.31,83.35,83.31,83.33,43000.0,48.1488,48.172,48.1488,48.1604,43000.0
2007-10-08 14:20:00,83.34,83.37,83.3,83.35,47600.0,48.1662,48.1835,48.1431,48.172,47600.0
2007-10-08 14:25:00,83.35,83.38,83.34,83.36,14800.0,48.172,48.1893,48.1662,48.1777,14800.0
2007-10-08 14:30:00,83.37,83.42,83.37,83.42,12000.0,48.1835,48.2124,48.1835,48.2124,12000.0
2007-10-08 14:35:00,83.41,83.44,83.39,83.41,41600.0,48.2066,48.224,48.1951,48.2066,41600.0
2007-10-08 14:40:00,83.41,83.44,83.37,83.39,24500.0,48.2066,48.224,48.1835,48.1951,24500.0
2007-10-08 14:45:00,83.38,83.43,83.37,83.42,32900.0,48.1893,48.2182,48.1835,48.2124,32900.0
2007-10-08 14:50:00,83.42,83.45,83.39,83.43,57700.0,48.2124,48.2297,48.1951,48.2182,57700.0
2007-10-08 14:55:00,83.43,83.43,83.36,83.4,32200.0,48.2182,48.2182,48.1777,48.2009,32200.0
2007-10-08 15:00:00,83.4,83.41,83.36,83.37,50900.0,48.2009,48.2066,48.1777,48.1835,50900.0
2007-10-08 15:05:00,83.38,83.4,83.34,83.37,42100.0,48.1893,48.2009,48.1662,48.1835,42100.0
2007-10-08 15:10:00,83.37,83.4,83.37,83.4,22700.0,48.1835,48.2009,48.1835,48.2009,22700.0
2007-10-08 15:15:00,83.4,83.43,83.39,83.42,60000.0,48.2009,48.2182,48.1951,48.2124,60000.0
2007-10-08 15:20:00,83.41,83.43,83.4,83.43,37400.0,48.2066,48.2182,48.2009,48.2182,37400.0
2007-10-08 15:25:00,83.42,83.42,83.37,83.37,36200.0,48.2124,48.2124,48.1835,48.1835,36200.0
2007-10-08 15:30:00,83.38,83.42,83.37,83.41,26000.0,48.1893,48.2124,48.1835,48.2066,26000.0
2007-10-08 15:35:00,83.4,83.43,83.39,83.41,37800.0,48.2009,48.2182,48.1951,48.2066,37800.0
2007-10-08 15:40:00,83.42,83.46,83.39,83.46,49200.0,48.2124,48.2355,48.1951,48.2355,49200.0
2007-10-08 15:45:00,83.46,83.48,83.44,83.48,52300.0,48.2355,48.2471,48.224,48.2471,52300.0
2007-10-08 15:50:00,83.48,83.49,83.46,83.46,89400.0,48.2471,48.2529,48.2355,48.2355,89400.0
2007-10-08 15:55:00,83.47,83.47,83.37,83.44,155500.0,48.2413,48.2413,48.1835,48.224,155500.0
2007-10-09 09:30:00,83.57,83.73,83.57,83.67,144100.0,48.2991,48.3916,48.2991,48.3569,144100.0
2007-10-09 09:35:00,83.67,83.74,83.66,83.73,18000.0,48.3569,48.3974,48.3511,48.3916,18000.0
2007-10-09 09:40:00,83.75,83.76,83.73,83.75,38600.0,48.4031,48.4089,48.3916,48.4031,38600.0
2007-10-09 09:45:00,83.76,83.88,83.76,83.86,96000.0,48.4089,48.4783,48.4089,48.4667,96000.0
2007-10-09 09:50:00,83.86,83.87,83.78,83.79,19400.0,48.4667,48.4725,48.4205,48.4263,19400.0
2007-10-09 09:55:00,83.79,83.81,83.74,83.79,13900.0,48.4263,48.4378,48.3974,48.4263,13900.0
2007-10-09 10:00:00,83.79,83.79,83.71,83.74,34900.0,48.4263,48.4263,48.38,48.3974,34900.0
2007-10-09 10:05:00,83.74,83.76,83.64,83.71,143300.0,48.3974,48.4089,48.3396,48.38,143300.0
2007-10-09 10:10:00,83.71,83.75,83.67,83.68,39500.0,48.38,48.4031,48.3569,48.3627,39500.0
2007-10-09 10:15:00,83.7,83.72,83.69,83.72,24700.0,48.3742,48.3858,48.3685,48.3858,24700.0
2007-10-09 10:20:00,83.72,83.82,83.72,83.81,40300.0,48.3858,48.4436,48.3858,48.4378,40300.0
2007-10-09 10:25:00,83.81,83.85,83.8,83.82,36900.0,48.4378,48.4609,48.432,48.4436,36900.0
2007-10-09 10:30:00,83.8,83.82,83.73,83.74,61400.0,48.432,48.4436,48.3916,48.3974,61400.0
2007-10-09 10:35:00,83.74,83.76,83.73,83.75,169200.0,48.3974,48.4089,48.3916,48.4031,169200.0
2007-10-09 10:40:00,83.75,83.85,83.73,83.85,58100.0,48.4031,48.4609,48.3916,48.4609,58100.0
2007-10-09 10:45:00,83.86,83.86,83.82,83.85,36900.0,48.4667,48.4667,48.4436,48.4609,36900.0
2007-10-09 10:50:00,83.85,83.88,83.84,83.87,31100.0,48.4609,48.4783,48.4551,48.4725,31100.0
2007-10-09 10:55:00,83.87,83.96,83.85,83.96,43700.0,48.4725,48.5245,48.4609,48.5245,43700.0
2007-10-09 11:00:00,83.96,83.99,83.94,83.98,14200.0,48.5245,48.5418,48.5129,48.5361,14200.0
2007-10-09 11:05:00,83.98,84.03,83.96,84.01,19100.0,48.5361,48.565,48.5245,48.5534,19100.0
2007-10-09 11:10:00,84.01,84.03,83.98,84.0,21500.0,48.5534,48.565,48.5361,48.5476,21500.0
2007-10-09 11:15:00,84.0,84.01,83.95,83.95,23700.0,48.5476,48.5534,48.5187,48.5187,23700.0
2007-10-09 11:20:00,83.96,84.02,83.96,84.02,19700.0,48.5245,48.5592,48.5245,48.5592,19700.0
2007-10-09 11:25:00,84.0,84.01,83.97,83.98,23100.0,48.5476,48.5534,48.5303,48.5361,23100.0
2007-10-09 11:30:00,83.98,84.01,83.97,84.0,24100.0,48.5361,48.5534,48.5303,48.5476,24100.0
2007-10-09 11:35:00,84.01,84.03,83.94,83.95,53600.0,48.5534,48.565,48.5129,48.5187,53600.0
2007-10-09 11:40:00,83.94,83.94,83.89,83.94,27200.0,48.5129,48.5129,48.484,48.5129,27200.0
2007-10-09 11:45:00,83.95,83.96,83.93,83.94,29600.0,48.5187,48.5245,48.5072,48.5129,29600.0
2007-10-09 11:50:00,83.94,83.97,83.93,83.95,36200.0,48.5129,48.5303,48.5072,48.5187,36200.0
2007-10-09 11:55:00,83.95,83.99,83.93,83.96,47500.0,48.5187,48.5418,48.5072,48.5245,47500.0
2007-10-09 12:00:00,83.97,83.97,83.94,83.96,40200.0,48.5303,48.5303,48.5129,48.5245,40200.0
2007-10-09 12:05:00,83.97,84.02,83.97,83.98,118300.0,48.5303,48.5592,48.5303,48.5361,118300.0
2007-10-09 12:10:00,83.98,84.01,83.98,84.0,28200.0,48.5361,48.5534,48.5361,48.5476,28200.0
2007-10-09 12:15:00,83.99,84.02,83.96,83.96,90200.0,48.5418,48.5592,48.5245,48.5245,90200.0
2007-10-09 12:20:00,83.96,83.98,83.94,83.97,46100.0,48.5245,48.5361,48.5129,48.5303,46100.0
2007-10-09 12:25:00,83.96,83.97,83.9,83.95,138200.0,48.5245,48.5303,48.4898,48.5187,138200.0
2007-10-09 12:30:00,83.94,83.96,83.93,83.94,33300.0,48.5129,48.5245,48.5072,48.5129,33300.0
2007-10-09 12:35:00,83.94,83.97,83.94,83.95,36800.0,48.5129,48.5303,48.5129,48.5187,36800.0
2007-10-09 12:40:00,83.96,83.96,83.9,83.91,76700.0,48.5245,48.5245,48.4898,48.4956,76700.0
2007-10-09 12:45:00,83.91,83.92,83.89,83.9,46400.0,48.4956,48.5014,48.484,48.4898,46400.0
2007-10-09 12:50:00,83.9,83.9,83.87,83.87,17000.0,48.4898,48.4898,48.4725,48.4725,17000.0
2007-10-09 12:55:00,83.87,83.89,83.87,83.89,6000.0,48.4725,48.484,48.4725,48.484,6000.0
2007-10-09 13:00:00,83.89,83.9,83.87,83.88,38600.0,48.484,48.4898,48.4725,48.4783,38600.0
2007-10-09 13:05:00,83.88,83.93,83.87,83.91,95000.0,48.4783,48.5072,48.4725,48.4956,95000.0
2007-10-09 13:10:00,83.91,83.93,83.89,83.91,20500.0,48.4956,48.5072,48.484,48.4956,20500.0
2007-10-09 13:15:00,83.92,83.93,83.92,83.92,9700.0,48.5014,48.5072,48.5014,48.5014,9700.0
2007-10-09 13:20:00,83.92,83.93,83.84,83.86,55800.0,48.5014,48.5072,48.4551,48.4667,55800.0
2007-10-09 13:25:00,83.88,83.92,83.83,83.84,166300.0,48.4783,48.5014,48.4494,48.4551,166300.0
2007-10-09 13:30:00,83.84,83.87,83.83,83.84,15000.0,48.4551,48.4725,48.4494,48.4551,15000.0
2007-10-09 13:35:00,83.86,83.87,83.83,83.87,7500.0,48.4667,48.4725,48.4494,48.4725,7500.0
2007-10-09 13:40:00,83.87,83.89,83.83,83.84,27200.0,48.4725,48.484,48.4494,48.4551,27200.0
2007-10-09 13:45:00,83.86,83.95,83.83,83.91,40900.0,48.4667,48.5187,48.4494,48.4956,40900.0
2007-10-09 13:50:00,83.91,83.93,83.9,83.9,11700.0,48.4956,48.5072,48.4898,48.4898,11700.0
2007-10-09 13:55:00,83.9,83.91,83.89,83.9,9400.0,48.4898,48.4956,48.484,48.4898,9400.0
2007-10-09 14:00:00,83.89,83.98,83.79,83.94,536400.0,48.484,48.5361,48.4263,48.5129,536400.0
2007-10-09 14:05:00,83.95,83.98,83.87,83.91,57500.0,48.5187,48.5361,48.4725,48.4956,57500.0
2007-10-09 14:10:00,83.9,83.92,83.84,83.88,64600.0,48.4898,48.5014,48.4551,48.4783,64600.0
2007-10-09 14:15:00,83.86,83.87,83.8,83.82,30400.0,48.4667,48.4725,48.432,48.4436,30400.0
2007-10-09 14:20:00,83.81,83.88,83.81,83.87,31200.0,48.4378,48.4783,48.4378,48.4725,31200.0
2007-10-09 14:25:00,83.86,83.98,83.81,83.98,34400.0,48.4667,48.5361,48.4378,48.5361,34400.0
2007-10-09 14:30:00,83.99,84.05,83.99,84.04,31000.0,48.5418,48.5765,48.5418,48.5707,31000.0
2007-10-09 14:35:00,84.04,84.07,84.01,84.03,189400.0,48.5707,48.5881,48.5534,48.565,189400.0
2007-10-09 14:40:00,84.02,84.06,84.0,84.02,87500.0,48.5592,48.5823,48.5476,48.5592,87500.0
2007-10-09 14:45:00,84.03,84.24,84.03,84.22,58000.0,48.565,48.6863,48.565,48.6748,58000.0
2007-10-09 14:50:00,84.21,84.26,84.19,84.23,54700.0,48.669,48.6979,48.6574,48.6805,54700.0
2007-10-09 14:55:00,84.22,84.22,84.15,84.18,50500.0,48.6748,48.6748,48.6343,48.6517,50500.0
2007-10-09 15:00:00,84.18,84.19,84.11,84.13,43000.0,48.6517,48.6574,48.6112,48.6228,43000.0
2007-10-09 15:05:00,84.13,84.16,84.12,84.14,135800.0,48.6228,48.6401,48.617,48.6285,135800.0
2007-10-09 15:10:00,84.15,84.25,84.15,84.24,41000.0,48.6343,48.6921,48.6343,48.6863,41000.0
2007-10-09 15:15:00,84.23,84.31,84.22,84.3,36400.0,48.6805,48.7268,48.6748,48.721,36400.0
2007-10-09 15:20:00,84.3,84.32,84.28,84.29,49700.0,48.721,48.7326,48.7094,48.7152,49700.0
2007-10-09 15:25:00,84.3,84.32,84.23,84.27,104800.0,48.721,48.7326,48.6805,48.7037,104800.0
2007-10-09 15:30:00,84.28,84.28,84.23,84.25,34800.0,48.7094,48.7094,48.6805,48.6921,34800.0
2007-10-09 15:35:00,84.26,84.28,84.24,84.28,33800.0,48.6979,48.7094,48.6863,48.7094,33800.0
2007-10-09 15:40:00,84.28,84.33,84.24,84.25,59400.0,48.7094,48.7383,48.6863,48.6921,59400.0
2007-10-09 15:45:00,84.25,84.33,84.25,84.32,52200.0,48.6921,48.7383,48.6921,48.7326,52200.0
2007-10-09 15:50:00,84.33,84.34,84.28,84.34,168100.0,48.7383,48.7441,48.7094,48.7441,168100.0
2007-10-09 15:55:00,84.34,84.37,84.3,84.34,181800.0,48.7441,48.7615,48.721,48.7441,181800.0
2007-10-10 09:30:00,83.7,84.09,83.21,84.03,123800.0,48.3742,48.5996,48.091,48.565,123800.0
2007-10-10 09:35:00,84.02,84.04,83.97,84.0,125800.0,48.5592,48.5707,48.5303,48.5476,125800.0
2007-10-10 09:40:00,84.0,84.01,83.92,83.92,51300.0,48.5476,48.5534,48.5014,48.5014,51300.0
2007-10-10 09:45:00,83.94,84.01,83.93,83.99,125300.0,48.5129,48.5534,48.5072,48.5418,125300.0
2007-10-10 09:50:00,84.0,84.03,83.97,83.98,38900.0,48.5476,48.565,48.5303,48.5361,38900.0
2007-10-10 09:55:00,84.0,84.0,83.92,83.93,52400.0,48.5476,48.5476,48.5014,48.5072,52400.0
2007-10-10 10:00:00,83.95,83.99,83.92,83.98,8700.0,48.5187,48.5418,48.5014,48.5361,8700.0
2007-10-10 10:05:00,83.99,84.05,83.98,84.02,45800.0,48.5418,48.5765,48.5361,48.5592,45800.0
2007-10-10 10:10:00,84.02,84.04,83.99,84.01,48800.0,48.5592,48.5707,48.5418,48.5534,48800.0
2007-10-10 10:15:00,84.01,84.04,84.0,84.02,19700.0,48.5534,48.5707,48.5476,48.5592,19700.0
2007-10-10 10:20:00,84.02,84.07,84.0,84.05,23300.0,48.5592,48.5881,48.5476,48.5765,23300.0
2007-10-10 10:25:00,84.05,84.1,84.04,84.1,14800.0,48.5765,48.6054,48.5707,48.6054,14800.0
2007-10-10 10:30:00,84.09,84.14,84.09,84.13,10900.0,48.5996,48.6285,48.5996,48.6228,10900.0
2007-10-10 10:35:00,84.13,84.14,84.11,84.13,11500.0,48.6228,48.6285,48.6112,48.6228,11500.0
2007-10-10 10:40:00,84.11,84.13,84.06,84.06,21700.0,48.6112,48.6228,48.5823,48.5823,21700.0
2007-10-10 10:45:00,84.08,84.14,84.08,84.13,45800.0,48.5939,48.6285,48.5939,48.6228,45800.0
2007-10-10 10:50:00,84.13,84.16,84.11,84.15,22900.0,48.6228,48.6401,48.6112,48.6343,22900.0
2007-10-10 10:55:00,84.14,84.15,84.1,84.13,47200.0,48.6285,48.6343,48.6054,48.6228,47200.0
2007-10-10 11:00:00,84.14,84.18,84.13,84.17,10200.0,48.6285,48.6517,48.6228,48.6459,10200.0
2007-10-10 11:05:00,84.17,84.22,84.17,84.18,24000.0,48.6459,48.6748,48.6459,48.6517,24000.0
2007-10-10 11:10:00,84.16,84.17,84.14,84.16,11700.0,48.6401,48.6459,48.6285,48.6401,11700.0
2007-10-10 11:15:00,84.16,84.19,84.15,84.18,36900.0,48.6401,48.6574,48.6343,48.6517,36900.0
2007-10-10 11:20:00,84.18,84.21,84.16,84.2,57500.0,48.6517,48.669,48.6401,48.6632,57500.0
2007-10-10 11:25:00,84.2,84.21,84.17,84.19,13100.0,48.6632,48.669,48.6459,48.6574,13100.0
2007-10-10 11:30:00,84.18,84.26,84.17,84.25,37500.0,48.6517,48.6979,48.6459,48.6921,37500.0
2007-10-10 11:35:00,84.26,84.33,84.26,84.28,24600.0,48.6979,48.7383,48.6979,48.7094,24600.0
2007-10-10 11:40:00,84.28,84.29,84.25,84.27,32200.0,48.7094,48.7152,48.6921,48.7037,32200.0
2007-10-10 11:45:00,84.27,84.28,84.18,84.19,47000.0,48.7037,48.7094,48.6517,48.6574,47000.0
2007-10-10 11:50:00,84.18,84.18,84.15,84.16,39100.0,48.6517,48.6517,48.6343,48.6401,39100.0
2007-10-10 11:55:00,84.17,84.18,84.13,84.17,95800.0,48.6459,48.6517,48.6228,48.6459,95800.0
2007-10-10 12:00:00,84.16,84.18,84.14,84.16,129800.0,48.6401,48.6517,48.6285,48.6401,129800.0
2007-10-10 12:05:00,84.14,84.16,84.1,84.16,17700.0,48.6285,48.6401,48.6054,48.6401,17700.0
2007-10-10 12:10:00,84.15,84.16,84.07,84.07,21400.0,48.6343,48.6401,48.5881,48.5881,21400.0
2007-10-10 12:15:00,84.07,84.08,83.99,84.05,514900.0,48.5881,48.5939,48.5418,48.5765,514900.0
2007-10-10 12:20:00,84.05,84.08,84.01,84.03,80300.0,48.5765,48.5939,48.5534,48.565,80300.0
2007-10-10 12:25:00,84.02,84.03,84.0,84.0,94900.0,48.5592,48.565,48.5476,48.5476,94900.0
2007-10-10 12:30:00,84.0,84.02,83.98,84.01,180600.0,48.5476,48.5592,48.5361,48.5534,180600.0
2007-10-10 12:35:00,84.01,84.1,84.01,84.03,41200.0,48.5534,48.6054,48.5534,48.565,41200.0
2007-10-10 12:40:00,84.02,84.03,84.01,84.03,37200.0,48.5592,48.565,48.5534,48.565,37200.0
2007-10-10 12:45:00,84.03,84.03,83.97,83.99,64900.0,48.565,48.565,48.5303,48.5418,64900.0
2007-10-10 12:50:00,83.99,84.01,83.94,83.96,46400.0,48.5418,48.5534,48.5129,48.5245,46400.0
2007-10-10 12:55:00,83.97,84.0,83.97,84.0,71700.0,48.5303,48.5476,48.5303,48.5476,71700.0
2007-10-10 13:00:00,84.0,84.0,83.91,83.92,260900.0,48.5476,48.5476,48.4956,48.5014,260900.0
2007-10-10 13:05:00,83.92,83.98,83.9,83.96,39300.0,48.5014,48.5361,48.4898,48.5245,39300.0
2007-10-10 13:10:00,83.96,83.99,83.92,83.94,58400.0,48.5245,48.5418,48.5014,48.5129,58400.0
2007-10-10 13:15:00,83.93,83.95,83.86,83.89,39200.0,48.5072,48.5187,48.4667,48.484,39200.0
2007-10-10 13:20:00,83.88,83.91,83.86,83.89,19200.0,48.4783,48.4956,48.4667,48.484,19200.0
2007-10-10 13:25:00,83.89,83.89,83.8,83.82,24100.0,48.484,48.484,48.432,48.4436,24100.0
2007-10-10 13:30:00,83.82,83.91,83.81,83.9,35800.0,48.4436,48.4956,48.4378,48.4898,35800.0
2007-10-10 13:35:00,83.9,83.9,83.86,83.87,35500.0,48.4898,48.4898,48.4667,48.4725,35500.0
2007-10-10 13:40:00,83.86,83.96,83.86,83.91,46600.0,48.4667,48.5245,48.4667,48.4956,46600.0
2007-10-10 13:45:00,83.91,83.94,83.88,83.89,32100.0,48.4956,48.5129,48.4783,48.484,32100.0
2007-10-10 13:50:00,83.89,83.93,83.87,83.87,35500.0,48.484,48.5072,48.4725,48.4725,35500.0
2007-10-10 13:55:00,83.88,83.88,83.83,83.87,41000.0,48.4783,48.4783,48.4494,48.4725,41000.0
2007-10-10 14:00:00,83.87,83.91,83.87,83.9,33600.0,48.4725,48.4956,48.4725,48.4898,33600.0
2007-10-10 14:05:00,83.89,83.91,83.84,83.87,16000.0,48.484,48.4956,48.4551,48.4725,16000.0
2007-10-10 14:10:00,83.84,83.88,83.84,83.87,10000.0,48.4551,48.4783,48.4551,48.4725,10000.0
2007-10-10 14:15:00,83.86,83.92,83.85,83.92,38400.0,48.4667,48.5014,48.4609,48.5014,38400.0
2007-10-10 14:20:00,83.93,83.99,83.93,83.94,58400.0,48.5072,48.5418,48.5072,48.5129,58400.0
2007-10-10 14:25:00,83.95,84.03,83.95,84.01,45800.0,48.5187,48.565,48.5187,48.5534,45800.0
2007-10-10 14:30:00,84.01,84.04,83.97,84.02,36600.0,48.5534,48.5707,48.5303,48.5592,36600.0
2007-10-10 14:35:00,84.03,84.03,83.97,84.01,53200.0,48.565,48.565,48.5303,48.5534,53200.0
2007-10-10 14:40:00,84.0,84.08,83.97,84.05,29800.0,48.5476,48.5939,48.5303,48.5765,29800.0
2007-10-10 14:45:00,84.05,84.07,83.99,84.07,29700.0,48.5765,48.5881,48.5418,48.5881,29700.0
2007-10-10 14:50:00,84.06,84.09,84.02,84.04,19000.0,48.5823,48.5996,48.5592,48.5707,19000.0
2007-10-10 14:55:00,84.03,84.1,84.03,84.04,41200.0,48.565,48.6054,48.565,48.5707,41200.0
2007-10-10 15:00:00,84.05,84.16,84.04,84.16,23700.0,48.5765,48.6401,48.5707,48.6401,23700.0
2007-10-10 15:05:00,84.16,84.17,84.09,84.13,45800.0,48.6401,48.6459,48.5996,48.6228,45800.0
2007-10-10 15:10:00,84.14,84.18,84.13,84.13,62600.0,48.6285,48.6517,48.6228,48.6228,62600.0
2007-10-10 15:15:00,84.14,84.2,84.13,84.2,49100.0,48.6285,48.6632,48.6228,48.6632,49100.0
2007-10-10 15:20:00,84.2,84.28,84.2,84.24,151100.0,48.6632,48.7094,48.6632,48.6863,151100.0
2007-10-10 15:25:00,84.24,84.3,84.2,84.22,49800.0,48.6863,48.721,48.6632,48.6748,49800.0
2007-10-10 15:30:00,84.23,84.31,84.2,84.27,227500.0,48.6805,48.7268,48.6632,48.7037,227500.0
2007-10-10 15:35:00,84.27,84.27,84.18,84.21,215900.0,48.7037,48.7037,48.6517,48.669,215900.0
2007-10-10 15:40:00,84.21,84.23,84.18,84.22,95300.0,48.669,48.6805,48.6517,48.6748,95300.0
2007-10-10 15:45:00,84.22,84.29,84.21,84.25,50700.0,48.6748,48.7152,48.669,48.6921,50700.0
2007-10-10 15:50:00,84.25,84.3,84.23,84.23,155200.0,48.6921,48.721,48.6805,48.6805,155200.0
2007-10-10 15:55:00,84.23,84.25,84.15,84.17,327800.0,48.6805,48.6921,48.6343,48.6459,327800.0
2007-10-11 09:30:00,85.6,85.6,84.27,85.1,60700.0,49.4723,49.4723,48.7037,49.1834,60700.0
2007-10-11 09:35:00,85.1,85.14,85.06,85.08,79700.0,49.1834,49.2065,49.1602,49.1718,79700.0
2007-10-11 09:40:00,85.1,85.16,85.09,85.15,48200.0,49.1834,49.218,49.1776,49.2123,48200.0
2007-10-11 09:45:00,85.15,85.17,85.02,85.05,68700.0,49.2123,49.2238,49.1371,49.1545,68700.0
2007-10-11 09:50:00,85.04,85.1,85.04,85.09,23800.0,49.1487,49.1834,49.1487,49.1776,23800.0
2007-10-11 09:55:00,85.08,85.12,85.06,85.12,54700.0,49.1718,49.1949,49.1602,49.1949,54700.0
2007-10-11 10:00:00,85.12,85.23,85.12,85.18,113100.0,49.1949,49.2585,49.1949,49.2296,113100.0
2007-10-11 10:05:00,85.18,85.25,85.18,85.21,58900.0,49.2296,49.2701,49.2296,49.2469,58900.0
2007-10-11 10:10:00,85.21,85.3,85.19,85.28,56900.0,49.2469,49.299,49.2354,49.2874,56900.0
2007-10-11 10:15:00,85.27,85.31,85.23,85.28,73500.0,49.2816,49.3047,49.2585,49.2874,73500.0
2007-10-11 10:20:00,85.28,85.3,85.22,85.27,44100.0,49.2874,49.299,49.2527,49.2816,44100.0
2007-10-11 10:25:00,85.27,85.3,85.25,85.3,36700.0,49.2816,49.299,49.2701,49.299,36700.0
2007-10-11 10:30:00,85.3,85.37,85.29,85.3,22400.0,49.299,49.3394,49.2932,49.299,22400.0
2007-10-11 10:35:00,85.31,85.32,85.25,85.28,30900.0,49.3047,49.3105,49.2701,49.2874,30900.0
2007-10-11 10:40:00,85.28,85.39,85.28,85.35,37300.0,49.2874,49.351,49.2874,49.3278,37300.0
2007-10-11 10:45:00,85.34,85.37,85.34,85.35,29000.0,49.3221,49.3394,49.3221,49.3278,29000.0
2007-10-11 10:50:00,85.36,85.4,85.35,85.39,53700.0,49.3336,49.3567,49.3278,49.351,53700.0
2007-10-11 10:55:00,85.4,85.44,85.37,85.41,31400.0,49.3567,49.3799,49.3394,49.3625,31400.0
2007-10-11 11:00:00,85.4,85.41,85.37,85.37,13000.0,49.3567,49.3625,49.3394,49.3394,13000.0
2007-10-11 11:05:00,85.38,85.39,85.34,85.37,42700.0,49.3452,49.351,49.3221,49.3394,42700.0
2007-10-11 11:10:00,85.35,85.36,85.26,85.26,44300.0,49.3278,49.3336,49.2758,49.2758,44300.0
2007-10-11 11:15:00,85.26,85.27,85.21,85.21,47800.0,49.2758,49.2816,49.2469,49.2469,47800.0
2007-10-11 11:20:00,85.2,85.24,85.19,85.24,39500.0,49.2412,49.2643,49.2354,49.2643,39500.0
2007-10-11 11:25:00,85.24,85.33,85.23,85.31,149500.0,49.2643,49.3163,49.2585,49.3047,149500.0
2007-10-11 11:30:00,85.31,85.31,85.26,85.26,116000.0,49.3047,49.3047,49.2758,49.2758,116000.0
2007-10-11 11:35:00,85.25,85.31,85.25,85.31,27400.0,49.2701,49.3047,49.2701,49.3047,27400.0
2007-10-11 11:40:00,85.31,85.34,85.31,85.32,47600.0,49.3047,49.3221,49.3047,49.3105,47600.0
2007-10-11 11:45:00,85.33,85.37,85.33,85.35,21900.0,49.3163,49.3394,49.3163,49.3278,21900.0
2007-10-11 11:50:00,85.34,85.34,85.29,85.32,32400.0,49.3221,49.3221,49.2932,49.3105,32400.0
2007-10-11 11:55:00,85.33,85.37,85.32,85.32,146500.0,49.3163,49.3394,49.3105,49.3105,146500.0
2007-10-11 12:00:00,85.32,85.39,85.31,85.36,174600.0,49.3105,49.351,49.3047,49.3336,174600.0
2007-10-11 12:05:00,85.36,85.38,85.25,85.25,79700.0,49.3336,49.3452,49.2701,49.2701,79700.0
2007-10-11 12:10:00,85.25,85.27,85.22,85.26,114000.0,49.2701,49.2816,49.2527,49.2758,114000.0
2007-10-11 12:15:00,85.27,85.32,85.25,85.3,38500.0,49.2816,49.3105,49.2701,49.299,38500.0
2007-10-11 12:20:00,85.31,85.34,85.29,85.32,26600.0,49.3047,49.3221,49.2932,49.3105,26600.0
2007-10-11 12:25:00,85.32,85.36,85.3,85.36,26700.0,49.3105,49.3336,49.299,49.3336,26700.0
2007-10-11 12:30:00,85.37,85.48,85.37,85.48,107700.0,49.3394,49.403,49.3394,49.403,107700.0
2007-10-11 12:35:00,85.48,85.48,85.42,85.46,59200.0,49.403,49.403,49.3683,49.3914,59200.0
2007-10-11 12:40:00,85.46,85.5,85.44,85.44,208300.0,49.3914,49.4145,49.3799,49.3799,208300.0
2007-10-11 12:45:00,85.44,85.47,85.42,85.44,26900.0,49.3799,49.3972,49.3683,49.3799,26900.0
2007-10-11 12:50:00,85.44,85.44,85.41,85.43,17000.0,49.3799,49.3799,49.3625,49.3741,17000.0
2007-10-11 12:55:00,85.42,85.44,85.41,85.42,27000.0,49.3683,49.3799,49.3625,49.3683,27000.0
2007-10-11 13:00:00,85.42,85.42,85.35,85.38,44100.0,49.3683,49.3683,49.3278,49.3452,44100.0
2007-10-11 13:05:00,85.39,85.45,85.38,85.45,91500.0,49.351,49.3856,49.3452,49.3856,91500.0
2007-10-11 13:10:00,85.45,85.5,85.45,85.49,33000.0,49.3856,49.4145,49.3856,49.4088,33000.0
2007-10-11 13:15:00,85.49,85.5,85.45,85.48,32900.0,49.4088,49.4145,49.3856,49.403,32900.0
2007-10-11 13:20:00,85.48,85.5,85.44,85.5,39400.0,49.403,49.4145,49.3799,49.4145,39400.0
2007-10-11 13:25:00,85.5,85.52,85.46,85.49,85500.0,49.4145,49.4261,49.3914,49.4088,85500.0
2007-10-11 13:30:00,85.49,85.49,85.42,85.42,30300.0,49.4088,49.4088,49.3683,49.3683,30300.0
2007-10-11 13:35:00,85.41,85.42,85.36,85.42,27100.0,49.3625,49.3683,49.3336,49.3683,27100.0
2007-10-11 13:40:00,85.42,85.44,85.39,85.39,34000.0,49.3683,49.3799,49.351,49.351,34000.0
2007-10-11 13:45:00,85.39,85.45,85.39,85.41,18400.0,49.351,49.3856,49.351,49.3625,18400.0
2007-10-11 13:50:00,85.42,85.46,85.32,85.33,84000.0,49.3683,49.3914,49.3105,49.3163,84000.0
2007-10-11 13:55:00,85.33,85.33,85.26,85.3,14200.0,49.3163,49.3163,49.2758,49.299,14200.0
2007-10-11 14:00:00,85.29,85.32,85.2,85.24,57700.0,49.2932,49.3105,49.2412,49.2643,57700.0
2007-10-11 14:05:00,85.23,85.25,85.06,85.12,53500.0,49.2585,49.2701,49.1602,49.1949,53500.0
2007-10-11 14:10:00,85.11,85.12,84.93,84.98,79600.0,49.1891,49.1949,49.0851,49.114,79600.0
2007-10-11 14:15:00,84.97,85.01,84.7,84.73,141600.0,49.1082,49.1313,48.9522,48.9695,141600.0
2007-10-11 14:20:00,84.74,85.02,84.7,84.96,325400.0,48.9753,49.1371,48.9522,49.1024,325400.0
2007-10-11 14:25:00,84.92,84.92,84.66,84.7,83700.0,49.0793,49.0793,48.9291,48.9522,83700.0
2007-10-11 14:30:00,84.69,84.96,84.62,84.91,144000.0,48.9464,49.1024,48.9059,49.0736,144000.0
2007-10-11 14:35:00,84.92,84.96,84.76,84.87,76200.0,49.0793,49.1024,48.9869,49.0504,76200.0
2007-10-11 14:40:00,84.89,84.99,84.87,84.96,90200.0,49.062,49.1198,49.0504,49.1024,90200.0
2007-10-11 14:45:00,84.97,85.08,84.92,84.99,150900.0,49.1082,49.1718,49.0793,49.1198,150900.0
2007-10-11 14:50:00,84.97,84.98,84.78,84.81,97100.0,49.1082,49.114,48.9984,49.0158,97100.0
2007-10-11 14:55:00,84.81,84.86,84.7,84.81,134800.0,49.0158,49.0447,48.9522,49.0158,134800.0
2007-10-11 15:00:00,84.81,84.83,84.65,84.69,70100.0,49.0158,49.0273,48.9233,48.9464,70100.0
2007-10-11 15:05:00,84.66,84.68,84.53,84.6,68800.0,48.9291,48.9406,48.8539,48.8944,68800.0
2007-10-11 15:10:00,84.58,84.62,84.41,84.45,320400.0,48.8828,48.9059,48.7846,48.8077,320400.0
2007-10-11 15:15:00,84.43,84.51,84.39,84.45,266400.0,48.7961,48.8424,48.773,48.8077,266400.0
2007-10-11 15:20:00,84.45,84.45,84.3,84.34,261700.0,48.8077,48.8077,48.721,48.7441,261700.0
2007-10-11 15:25:00,84.33,84.52,84.26,84.48,269300.0,48.7383,48.8482,48.6979,48.825,269300.0
2007-10-11 15:30:00,84.48,84.58,84.38,84.53,147900.0,48.825,48.8828,48.7672,48.8539,147900.0
2007-10-11 15:35:00,84.53,84.65,84.51,84.56,91400.0,48.8539,48.9233,48.8424,48.8713,91400.0
2007-10-11 15:40:00,84.55,84.67,84.51,84.64,169400.0,48.8655,48.9348,48.8424,48.9175,169400.0
2007-10-11 15:45:00,84.64,84.7,84.52,84.57,115800.0,48.9175,48.9522,48.8482,48.877,115800.0
2007-10-11 15:50:00,84.57,84.63,84.51,84.6,69700.0,48.877,48.9117,48.8424,48.8944,69700.0
2007-10-11 15:55:00,84.61,84.65,84.56,84.63,232400.0,48.9002,48.9233,48.8713,48.9117,232400.0
2007-10-12 09:30:00,84.53,84.55,84.46,84.52,62800.0,48.8539,48.8655,48.8135,48.8482,62800.0
2007-10-12 09:35:00,84.52,84.52,84.43,84.5,28500.0,48.8482,48.8482,48.7961,48.8366,28500.0
2007-10-12 09:40:00,84.5,84.58,84.5,84.53,63300.0,48.8366,48.8828,48.8366,48.8539,63300.0
2007-10-12 09:45:00,84.53,84.56,84.49,84.5,54800.0,48.8539,48.8713,48.8308,48.8366,54800.0
2007-10-12 09:50:00,84.5,84.54,84.45,84.47,48100.0,48.8366,48.8597,48.8077,48.8193,48100.0
2007-10-12 09:55:00,84.48,84.54,84.45,84.53,88300.0,48.825,48.8597,48.8077,48.8539,88300.0
2007-10-12 10:00:00,84.52,84.56,84.45,84.54,89500.0,48.8482,48.8713,48.8077,48.8597,89500.0
2007-10-12 10:05:00,84.53,84.6,84.51,84.54,78700.0,48.8539,48.8944,48.8424,48.8597,78700.0
2007-10-12 10:10:00,84.54,84.74,84.53,84.69,73900.0,48.8597,48.9753,48.8539,48.9464,73900.0
2007-10-12 10:15:00,84.69,84.75,84.63,84.63,89400.0,48.9464,48.9811,48.9117,48.9117,89400.0
2007-10-12 10:20:00,84.62,84.69,84.61,84.68,21000.0,48.9059,48.9464,48.9002,48.9406,21000.0
2007-10-12 10:25:00,84.67,84.7,84.63,84.64,39600.0,48.9348,48.9522,48.9117,48.9175,39600.0
2007-10-12 10:30:00,84.64,84.68,84.6,84.62,30900.0,48.9175,48.9406,48.8944,48.9059,30900.0
2007-10-12 10:35:00,84.62,84.62,84.55,84.61,57000.0,48.9059,48.9059,48.8655,48.9002,57000.0
2007-10-12 10:40:00,84.59,84.61,84.51,84.51,73900.0,48.8886,48.9002,48.8424,48.8424,73900.0
2007-10-12 10:45:00,84.52,84.57,84.51,84.53,26100.0,48.8482,48.877,48.8424,48.8539,26100.0
2007-10-12 10:50:00,84.52,84.57,84.51,84.55,31600.0,48.8482,48.877,48.8424,48.8655,31600.0
2007-10-12 10:55:00,84.55,84.64,84.52,84.64,35100.0,48.8655,48.9175,48.8482,48.9175,35100.0
2007-10-12 11:00:00,84.65,84.74,84.61,84.72,54800.0,48.9233,48.9753,48.9002,48.9637,54800.0
2007-10-12 11:05:00,84.71,84.78,84.7,84.73,26400.0,48.958,48.9984,48.9522,48.9695,26400.0
2007-10-12 11:10:00,84.73,84.75,84.71,84.75,12800.0,48.9695,48.9811,48.958,48.9811,12800.0
2007-10-12 11:15:00,84.73,84.79,84.73,84.75,36700.0,48.9695,49.0042,48.9695,48.9811,36700.0
2007-10-12 11:20:00,84.75,84.82,84.74,84.82,23600.0,48.9811,49.0215,48.9753,49.0215,23600.0
2007-10-12 11:25:00,84.82,84.86,84.78,84.85,106900.0,49.0215,49.0447,48.9984,49.0389,106900.0
2007-10-12 11:30:00,84.86,84.98,84.83,84.91,136100.0,49.0447,49.114,49.0273,49.0736,136100.0
2007-10-12 11:35:00,84.91,84.95,84.87,84.92,48100.0,49.0736,49.0967,49.0504,49.0793,48100.0
2007-10-12 11:40:00,84.91,84.95,84.89,84.9,28300.0,49.0736,49.0967,49.062,49.0678,28300.0
2007-10-12 11:45:00,84.91,84.97,84.89,84.96,40100.0,49.0736,49.1082,49.062,49.1024,40100.0
2007-10-12 11:50:00,84.96,84.97,84.89,84.97,100400.0,49.1024,49.1082,49.062,49.1082,100400.0
2007-10-12 11:55:00,84.98,85.01,84.89,84.89,38800.0,49.114,49.1313,49.062,49.062,38800.0
2007-10-12 12:00:00,84.89,84.95,84.87,84.94,40400.0,49.062,49.0967,49.0504,49.0909,40400.0
2007-10-12 12:05:00,84.95,84.97,84.9,84.92,54400.0,49.0967,49.1082,49.0678,49.0793,54400.0
2007-10-12 12:10:00,84.92,84.99,84.9,84.97,26500.0,49.0793,49.1198,49.0678,49.1082,26500.0
2007-10-12 12:15:00,84.96,85.0,84.93,84.98,28800.0,49.1024,49.1256,49.0851,49.114,28800.0
2007-10-12 12:20:00,84.98,85.09,84.97,85.03,42500.0,49.114,49.1776,49.1082,49.1429,42500.0
2007-10-12 12:25:00,85.03,85.03,84.96,84.97,45400.0,49.1429,49.1429,49.1024,49.1082,45400.0
2007-10-12 12:30:00,84.96,84.96,84.85,84.88,83300.0,49.1024,49.1024,49.0389,49.0562,83300.0
2007-10-12 12:35:00,84.87,84.89,84.85,84.86,39800.0,49.0504,49.062,49.0389,49.0447,39800.0
2007-10-12 12:40:00,84.86,84.95,84.86,84.92,22500.0,49.0447,49.0967,49.0447,49.0793,22500.0
2007-10-12 12:45:00,84.91,84.98,84.9,84.97,31600.0,49.0736,49.114,49.0678,49.1082,31600.0
2007-10-12 12:50:00,84.96,84.99,84.93,84.99,26100.0,49.1024,49.1198,49.0851,49.1198,26100.0
2007-10-12 12:55:00,84.99,85.01,84.93,84.99,18000.0,49.1198,49.1313,49.0851,49.1198,18000.0
2007-10-12 13:00:00,84.97,84.99,84.91,84.92,34500.0,49.1082,49.1198,49.0736,49.0793,34500.0
2007-10-12 13:05:00,84.92,84.92,84.86,84.86,30300.0,49.0793,49.0793,49.0447,49.0447,30300.0
2007-10-12 13:10:00,84.85,84.88,84.79,84.87,180000.0,49.0389,49.0562,49.0042,49.0504,180000.0
2007-10-12 13:15:00,84.86,84.87,84.77,84.8,226400.0,49.0447,49.0504,48.9926,49.01,226400.0
2007-10-12 13:20:00,84.79,84.84,84.77,84.84,49100.0,49.0042,49.0331,48.9926,49.0331,49100.0
2007-10-12 13:25:00,84.84,84.91,84.8,84.9,56100.0,49.0331,49.0736,49.01,49.0678,56100.0
2007-10-12 13:30:00,84.89,84.89,84.84,84.88,23800.0,49.062,49.062,49.0331,49.0562,23800.0
2007-10-12 13:35:00,84.87,84.93,84.85,84.93,19000.0,49.0504,49.0851,49.0389,49.0851,19000.0
2007-10-12 13:40:00,84.93,84.96,84.89,84.96,10200.0,49.0851,49.1024,49.062,49.1024,10200.0
2007-10-12 13:45:00,84.97,85.0,84.84,84.86,118800.0,49.1082,49.1256,49.0331,49.0447,118800.0
2007-10-12 13:50:00,84.85,84.87,84.81,84.84,68200.0,49.0389,49.0504,49.0158,49.0331,68200.0
2007-10-12 13:55:00,84.83,84.89,84.82,84.86,23500.0,49.0273,49.062,49.0215,49.0447,23500.0
2007-10-12 14:00:00,84.86,84.95,84.85,84.94,46700.0,49.0447,49.0967,49.0389,49.0909,46700.0
2007-10-12 14:05:00,84.92,84.96,84.88,84.88,58400.0,49.0793,49.1024,49.0562,49.0562,58400.0
2007-10-12 14:10:00,84.88,84.91,84.84,84.86,61500.0,49.0562,49.0736,49.0331,49.0447,61500.0
2007-10-12 14:15:00,84.83,84.92,84.83,84.88,81000.0,49.0273,49.0793,49.0273,49.0562,81000.0
2007-10-12 14:20:00,84.87,84.91,84.81,84.9,24400.0,49.0504,49.0736,49.0158,49.0678,24400.0
2007-10-12 14:25:00,84.91,84.91,84.85,84.87,11300.0,49.0736,49.0736,49.0389,49.0504,11300.0
2007-10-12 14:30:00,84.87,84.91,84.86,84.87,81500.0,49.0504,49.0736,49.0447,49.0504,81500.0
2007-10-12 14:35:00,84.87,84.97,84.86,84.9,30700.0,49.0504,49.1082,49.0447,49.0678,30700.0
2007-10-12 14:40:00,84.9,84.92,84.87,84.88,16500.0,49.0678,49.0793,49.0504,49.0562,16500.0
2007-10-12 14:45:00,84.88,84.88,84.83,84.85,31200.0,49.0562,49.0562,49.0273,49.0389,31200.0
2007-10-12 14:50:00,84.85,84.92,84.85,84.87,13700.0,49.0389,49.0793,49.0389,49.0504,13700.0
2007-10-12 14:55:00,84.88,84.88,84.85,84.86,7700.0,49.0562,49.0562,49.0389,49.0447,7700.0
2007-10-12 15:00:00,84.87,84.88,84.75,84.76,81800.0,49.0504,49.0562,48.9811,48.9869,81800.0
2007-10-12 15:05:00,84.76,84.83,84.74,84.82,28300.0,48.9869,49.0273,48.9753,49.0215,28300.0
2007-10-12 15:10:00,84.8,84.84,84.78,84.84,24900.0,49.01,49.0331,48.9984,49.0331,24900.0
2007-10-12 15:15:00,84.84,84.86,84.7,84.7,140400.0,49.0331,49.0447,48.9522,48.9522,140400.0
2007-10-12 15:20:00,84.7,84.78,84.69,84.76,57300.0,48.9522,48.9984,48.9464,48.9869,57300.0
2007-10-12 15:25:00,84.77,84.77,84.64,84.73,41900.0,48.9926,48.9926,48.9175,48.9695,41900.0
2007-10-12 15:30:00,84.72,84.8,84.7,84.77,49800.0,48.9637,49.01,48.9522,48.9926,49800.0
2007-10-12 15:35:00,84.77,84.84,84.76,84.83,52200.0,48.9926,49.0331,48.9869,49.0273,52200.0
2007-10-12 15:40:00,84.83,84.89,84.81,84.81,56800.0,49.0273,49.062,49.0158,49.0158,56800.0
2007-10-12 15:45:00,84.84,84.86,84.76,84.78,101200.0,49.0331,49.0447,48.9869,48.9984,101200.0
2007-10-12 15:50:00,84.79,84.85,84.77,84.82,89100.0,49.0042,49.0389,48.9926,49.0215,89100.0
2007-10-12 15:55:00,84.84,84.92,84.81,84.92,185000.0,49.0331,49.0793,49.0158,49.0793,185000.0
2007-10-15 09:30:00,84.87,84.87,84.83,84.84,113600.0,49.0504,49.0504,49.0273,49.0331,113600.0
2007-10-15 09:35:00,84.85,84.87,84.82,84.84,440400.0,49.0389,49.0504,49.0215,49.0331,440400.0
2007-10-15 09:40:00,84.85,84.91,84.83,84.87,112000.0,49.0389,49.0736,49.0273,49.0504,112000.0
2007-10-15 09:45:00,84.87,84.87,84.83,84.86,46200.0,49.0504,49.0504,49.0273,49.0447,46200.0
2007-10-15 09:50:00,84.85,84.88,84.81,84.84,24000.0,49.0389,49.0562,49.0158,49.0331,24000.0
2007-10-15 09:55:00,84.82,84.84,84.77,84.8,42400.0,49.0215,49.0331,48.9926,49.01,42400.0
2007-10-15 10:00:00,84.79,84.8,84.72,84.73,30300.0,49.0042,49.01,48.9637,48.9695,30300.0
2007-10-15 10:05:00,84.73,84.75,84.68,84.72,62500.0,48.9695,48.9811,48.9406,48.9637,62500.0
2007-10-15 10:10:00,84.73,84.77,84.71,84.77,54800.0,48.9695,48.9926,48.958,48.9926,54800.0
2007-10-15 10:15:00,84.76,84.84,84.74,84.84,39100.0,48.9869,49.0331,48.9753,49.0331,39100.0
2007-10-15 10:20:00,84.83,84.85,84.8,84.82,26500.0,49.0273,49.0389,49.01,49.0215,26500.0
2007-10-15 10:25:00,84.81,84.85,84.79,84.8,31500.0,49.0158,49.0389,49.0042,49.01,31500.0
2007-10-15 10:30:00,84.78,84.85,84.78,84.83,23100.0,48.9984,49.0389,48.9984,49.0273,23100.0
2007-10-15 10:35:00,84.83,84.86,84.74,84.77,44200.0,49.0273,49.0447,48.9753,48.9926,44200.0
2007-10-15 10:40:00,84.78,84.82,84.7,84.71,86500.0,48.9984,49.0215,48.9522,48.958,86500.0
2007-10-15 10:45:00,84.71,84.77,84.7,84.72,51100.0,48.958,48.9926,48.9522,48.9637,51100.0
2007-10-15 10:50:00,84.73,84.75,84.67,84.67,35400.0,48.9695,48.9811,48.9348,48.9348,35400.0
2007-10-15 10:55:00,84.67,84.7,84.58,84.6,46300.0,48.9348,48.9522,48.8828,48.8944,46300.0
2007-10-15 11:00:00,84.59,84.59,84.4,84.41,75400.0,48.8886,48.8886,48.7788,48.7846,75400.0
2007-10-15 11:05:00,84.42,84.44,84.2,84.23,161000.0,48.7904,48.8019,48.6632,48.6805,161000.0
2007-10-15 11:10:00,84.24,84.33,84.23,84.33,40100.0,48.6863,48.7383,48.6805,48.7383,40100.0
2007-10-15 11:15:00,84.33,84.37,84.3,84.3,47200.0,48.7383,48.7615,48.721,48.721,47200.0
2007-10-15 11:20:00,84.29,84.3,84.18,84.24,64400.0,48.7152,48.721,48.6517,48.6863,64400.0
2007-10-15 11:25:00,84.22,84.29,84.21,84.29,66400.0,48.6748,48.7152,48.669,48.7152,66400.0
2007-10-15 11:30:00,84.28,84.31,84.21,84.29,62500.0,48.7094,48.7268,48.669,48.7152,62500.0
2007-10-15 11:35:00,84.3,84.33,84.24,84.33,78800.0,48.721,48.7383,48.6863,48.7383,78800.0
2007-10-15 11:40:00,84.34,84.34,84.26,84.28,46300.0,48.7441,48.7441,48.6979,48.7094,46300.0
2007-10-15 11:45:00,84.28,84.32,84.23,84.24,35600.0,48.7094,48.7326,48.6805,48.6863,35600.0
2007-10-15 11:50:00,84.22,84.26,84.21,84.25,18800.0,48.6748,48.6979,48.669,48.6921,18800.0
2007-10-15 11:55:00,84.26,84.34,84.26,84.32,21700.0,48.6979,48.7441,48.6979,48.7326,21700.0
2007-10-15 12:00:00,84.32,84.32,84.21,84.26,99000.0,48.7326,48.7326,48.669,48.6979,99000.0
2007-10-15 12:05:00,84.26,84.27,84.22,84.25,49700.0,48.6979,48.7037,48.6748,48.6921,49700.0
2007-10-15 12:10:00,84.25,84.32,84.24,84.32,31500.0,48.6921,48.7326,48.6863,48.7326,31500.0
2007-10-15 12:15:00,84.32,84.32,84.26,84.26,42500.0,48.7326,48.7326,48.6979,48.6979,42500.0
2007-10-15 12:20:00,84.27,84.34,84.25,84.29,60400.0,48.7037,48.7441,48.6921,48.7152,60400.0
2007-10-15 12:25:00,84.29,84.29,84.19,84.2,102000.0,48.7152,48.7152,48.6574,48.6632,102000.0
2007-10-15 12:30:00,84.21,84.26,84.14,84.17,67400.0,48.669,48.6979,48.6285,48.6459,67400.0
2007-10-15 12:35:00,84.19,84.31,84.19,84.28,24800.0,48.6574,48.7268,48.6574,48.7094,24800.0
2007-10-15 12:40:00,84.27,84.27,84.17,84.2,43100.0,48.7037,48.7037,48.6459,48.6632,43100.0
2007-10-15 12:45:00,84.2,84.22,84.13,84.15,35600.0,48.6632,48.6748,48.6228,48.6343,35600.0
2007-10-15 12:50:00,84.18,84.21,84.14,84.14,22100.0,48.6517,48.669,48.6285,48.6285,22100.0
2007-10-15 12:55:00,84.15,84.19,84.12,84.18,28300.0,48.6343,48.6574,48.617,48.6517,28300.0
2007-10-15 13:00:00,84.19,84.19,84.08,84.09,32600.0,48.6574,48.6574,48.5939,48.5996,32600.0
2007-10-15 13:05:00,84.08,84.09,83.98,84.0,250500.0,48.5939,48.5996,48.5361,48.5476,250500.0
2007-10-15 13:10:00,84.0,84.02,83.94,83.95,30900.0,48.5476,48.5592,48.5129,48.5187,30900.0
2007-10-15 13:15:00,83.95,84.08,83.95,84.07,20000.0,48.5187,48.5939,48.5187,48.5881,20000.0
2007-10-15 13:20:00,84.08,84.12,84.06,84.07,33200.0,48.5939,48.617,48.5823,48.5881,33200.0
2007-10-15 13:25:00,84.05,84.12,84.05,84.12,14000.0,48.5765,48.617,48.5765,48.617,14000.0
2007-10-15 13:30:00,84.13,84.16,84.1,84.12,83200.0,48.6228,48.6401,48.6054,48.617,83200.0
2007-10-15 13:35:00,84.12,84.16,84.08,84.14,17800.0,48.617,48.6401,48.5939,48.6285,17800.0
2007-10-15 13:40:00,84.14,84.17,84.07,84.07,40300.0,48.6285,48.6459,48.5881,48.5881,40300.0
2007-10-15 13:45:00,84.08,84.1,84.02,84.05,29100.0,48.5939,48.6054,48.5592,48.5765,29100.0
2007-10-15 13:50:00,84.04,84.11,84.03,84.07,12900.0,48.5707,48.6112,48.565,48.5881,12900.0
2007-10-15 13:55:00,84.06,84.16,84.03,84.13,25100.0,48.5823,48.6401,48.565,48.6228,25100.0
2007-10-15 14:00:00,84.11,84.12,84.07,84.08,25000.0,48.6112,48.617,48.5881,48.5939,25000.0
2007-10-15 14:05:00,84.07,84.1,84.0,84.01,37000.0,48.5881,48.6054,48.5476,48.5534,37000.0
2007-10-15 14:10:00,84.0,84.02,83.94,84.0,69300.0,48.5476,48.5592,48.5129,48.5476,69300.0
2007-10-15 14:15:00,84.0,84.1,84.0,84.04,36400.0,48.5476,48.6054,48.5476,48.5707,36400.0
2007-10-15 14:20:00,84.04,84.1,84.03,84.08,216100.0,48.5707,48.6054,48.565,48.5939,216100.0
2007-10-15 14:25:00,84.07,84.16,84.06,84.11,35700.0,48.5881,48.6401,48.5823,48.6112,35700.0
2007-10-15 14:30:00,84.11,84.13,84.06,84.1,32300.0,48.6112,48.6228,48.5823,48.6054,32300.0
2007-10-15 14:35:00,84.1,84.16,84.08,84.14,30600.0,48.6054,48.6401,48.5939,48.6285,30600.0
2007-10-15 14:40:00,84.14,84.16,84.12,84.15,35200.0,48.6285,48.6401,48.617,48.6343,35200.0
2007-10-15 14:45:00,84.16,84.17,84.08,84.09,287700.0,48.6401,48.6459,48.5939,48.5996,287700.0
2007-10-15 14:50:00,84.07,84.13,84.06,84.11,28000.0,48.5881,48.6228,48.5823,48.6112,28000.0
2007-10-15 14:55:00,84.12,84.14,84.05,84.12,36600.0,48.617,48.6285,48.5765,48.617,36600.0
2007-10-15 15:00:00,84.11,84.25,84.08,84.19,46300.0,48.6112,48.6921,48.5939,48.6574,46300.0
2007-10-15 15:05:00,84.2,84.23,84.12,84.15,39900.0,48.6632,48.6805,48.617,48.6343,39900.0
2007-10-15 15:10:00,84.16,84.16,84.01,84.03,81900.0,48.6401,48.6401,48.5534,48.565,81900.0
2007-10-15 15:15:00,84.03,84.07,83.98,84.04,57800.0,48.565,48.5881,48.5361,48.5707,57800.0
2007-10-15 15:20:00,84.04,84.08,83.94,83.96,53900.0,48.5707,48.5939,48.5129,48.5245,53900.0
2007-10-15 15:25:00,83.96,83.97,83.85,83.93,103500.0,48.5245,48.5303,48.4609,48.5072,103500.0
2007-10-15 15:30:00,83.94,83.99,83.88,83.89,67700.0,48.5129,48.5418,48.4783,48.484,67700.0
2007-10-15 15:35:00,83.89,83.97,83.88,83.97,69200.0,48.484,48.5303,48.4783,48.5303,69200.0
2007-10-15 15:40:00,83.97,84.07,83.93,84.06,50500.0,48.5303,48.5881,48.5072,48.5823,50500.0
2007-10-15 15:45:00,84.06,84.17,84.06,84.14,74400.0,48.5823,48.6459,48.5823,48.6285,74400.0
2007-10-15 15:50:00,84.14,84.17,84.06,84.11,152200.0,48.6285,48.6459,48.5823,48.6112,152200.0
2007-10-15 15:55:00,84.11,84.2,84.1,84.18,336800.0,48.6112,48.6632,48.6054,48.6517,336800.0
2007-10-16 09:30:00,83.25,83.34,83.23,83.26,114300.0,48.1142,48.1662,48.1026,48.1199,114300.0
2007-10-16 09:35:00,83.28,83.3,83.16,83.17,48900.0,48.1315,48.1431,48.0621,48.0679,48900.0
2007-10-16 09:40:00,83.16,83.17,83.09,83.11,29900.0,48.0621,48.0679,48.0217,48.0332,29900.0
2007-10-16 09:45:00,83.11,83.17,83.1,83.12,87100.0,48.0332,48.0679,48.0275,48.039,87100.0
2007-10-16 09:50:00,83.11,83.15,83.08,83.11,79300.0,48.0332,48.0564,48.0159,48.0332,79300.0
2007-10-16 09:55:00,83.12,83.26,83.12,83.22,50700.0,48.039,48.1199,48.039,48.0968,50700.0
2007-10-16 10:00:00,83.22,83.22,83.16,83.18,48700.0,48.0968,48.0968,48.0621,48.0737,48700.0
2007-10-16 10:05:00,83.18,83.3,83.17,83.29,139200.0,48.0737,48.1431,48.0679,48.1373,139200.0
2007-10-16 10:10:00,83.29,83.31,83.17,83.18,53500.0,48.1373,48.1488,48.0679,48.0737,53500.0
2007-10-16 10:15:00,83.17,83.18,83.05,83.09,175100.0,48.0679,48.0737,47.9986,48.0217,175100.0
2007-10-16 10:20:00,83.1,83.13,83.06,83.08,195100.0,48.0275,48.0448,48.0043,48.0159,195100.0
2007-10-16 10:25:00,83.07,83.09,83.02,83.07,60600.0,48.0101,48.0217,47.9812,48.0101,60600.0
2007-10-16 10:30:00,83.06,83.13,83.03,83.11,146400.0,48.0043,48.0448,47.987,48.0332,146400.0
2007-10-16 10:35:00,83.11,83.14,83.04,83.06,244900.0,48.0332,48.0506,47.9928,48.0043,244900.0
2007-10-16 10:40:00,83.05,83.08,82.96,83.01,95800.0,47.9986,48.0159,47.9466,47.9755,95800.0
2007-10-16 10:45:00,83.02,83.15,83.02,83.13,300200.0,47.9812,48.0564,47.9812,48.0448,300200.0
2007-10-16 10:50:00,83.13,83.16,83.03,83.05,354800.0,48.0448,48.0621,47.987,47.9986,354800.0
2007-10-16 10:55:00,83.06,83.19,83.06,83.19,249500.0,48.0043,48.0795,48.0043,48.0795,249500.0
2007-10-16 11:00:00,83.19,83.26,83.17,83.23,225000.0,48.0795,48.1199,48.0679,48.1026,225000.0
2007-10-16 11:05:00,83.23,83.24,83.17,83.2,36900.0,48.1026,48.1084,48.0679,48.0853,36900.0
2007-10-16 11:10:00,83.2,83.21,83.15,83.15,39800.0,48.0853,48.091,48.0564,48.0564,39800.0
2007-10-16 11:15:00,83.17,83.19,83.1,83.12,79700.0,48.0679,48.0795,48.0275,48.039,79700.0
2007-10-16 11:20:00,83.12,83.22,83.11,83.19,61100.0,48.039,48.0968,48.0332,48.0795,61100.0
2007-10-16 11:25:00,83.2,83.22,83.15,83.19,96800.0,48.0853,48.0968,48.0564,48.0795,96800.0
2007-10-16 11:30:00,83.18,83.32,83.18,83.3,376000.0,48.0737,48.1546,48.0737,48.1431,376000.0
2007-10-16 11:35:00,83.29,83.37,83.27,83.36,159100.0,48.1373,48.1835,48.1257,48.1777,159100.0
2007-10-16 11:40:00,83.36,83.37,83.3,83.32,51100.0,48.1777,48.1835,48.1431,48.1546,51100.0
2007-10-16 11:45:00,83.31,83.32,83.24,83.26,57400.0,48.1488,48.1546,48.1084,48.1199,57400.0
2007-10-16 11:50:00,83.25,83.31,83.24,83.25,35400.0,48.1142,48.1488,48.1084,48.1142,35400.0
2007-10-16 11:55:00,83.27,83.29,83.19,83.2,85900.0,48.1257,48.1373,48.0795,48.0853,85900.0
2007-10-16 12:00:00,83.2,83.21,83.14,83.2,45200.0,48.0853,48.091,48.0506,48.0853,45200.0
2007-10-16 12:05:00,83.2,83.23,83.15,83.21,56700.0,48.0853,48.1026,48.0564,48.091,56700.0
2007-10-16 12:10:00,83.21,83.23,83.08,83.12,53500.0,48.091,48.1026,48.0159,48.039,53500.0
2007-10-16 12:15:00,83.11,83.13,83.09,83.11,54300.0,48.0332,48.0448,48.0217,48.0332,54300.0
2007-10-16 12:20:00,83.11,83.13,83.06,83.11,65200.0,48.0332,48.0448,48.0043,48.0332,65200.0
2007-10-16 12:25:00,83.1,83.18,83.08,83.18,28400.0,48.0275,48.0737,48.0159,48.0737,28400.0
2007-10-16 12:30:00,83.19,83.21,83.14,83.18,28700.0,48.0795,48.091,48.0506,48.0737,28700.0
2007-10-16 12:35:00,83.17,83.17,83.12,83.12,14700.0,48.0679,48.0679,48.039,48.039,14700.0
2007-10-16 12:40:00,83.14,83.21,83.13,83.16,26100.0,48.0506,48.091,48.0448,48.0621,26100.0
2007-10-16 12:45:00,83.17,83.22,83.16,83.21,18300.0,48.0679,48.0968,48.0621,48.091,18300.0
2007-10-16 12:50:00,83.23,83.23,83.17,83.18,41000.0,48.1026,48.1026,48.0679,48.0737,41000.0
2007-10-16 12:55:00,83.18,83.19,83.14,83.16,19100.0,48.0737,48.0795,48.0506,48.0621,19100.0
2007-10-16 13:00:00,83.16,83.16,83.07,83.1,33900.0,48.0621,48.0621,48.0101,48.0275,33900.0
2007-10-16 13:05:00,83.1,83.11,83.04,83.07,32700.0,48.0275,48.0332,47.9928,48.0101,32700.0
2007-10-16 13:10:00,83.07,83.09,82.94,82.97,87900.0,48.0101,48.0217,47.935,47.9523,87900.0
2007-10-16 13:15:00,82.97,83.03,82.93,83.02,66300.0,47.9523,47.987,47.9292,47.9812,66300.0
2007-10-16 13:20:00,83.02,83.07,82.99,83.07,18600.0,47.9812,48.0101,47.9639,48.0101,18600.0
2007-10-16 13:25:00,83.07,83.14,83.04,83.09,125800.0,48.0101,48.0506,47.9928,48.0217,125800.0
2007-10-16 13:30:00,83.06,83.08,82.98,83.08,31300.0,48.0043,48.0159,47.9581,48.0159,31300.0
2007-10-16 13:35:00,83.09,83.16,83.08,83.09,29200.0,48.0217,48.0621,48.0159,48.0217,29200.0
2007-10-16 13:40:00,83.09,83.12,83.05,83.11,39600.0,48.0217,48.039,47.9986,48.0332,39600.0
2007-10-16 13:45:00,83.13,83.16,83.06,83.09,90100.0,48.0448,48.0621,48.0043,48.0217,90100.0
2007-10-16 13:50:00,83.09,83.09,83.0,83.03,34900.0,48.0217,48.0217,47.9697,47.987,34900.0
2007-10-16 13:55:00,83.02,83.09,83.02,83.07,24800.0,47.9812,48.0217,47.9812,48.0101,24800.0
2007-10-16 14:00:00,83.07,83.14,83.03,83.13,53500.0,48.0101,48.0506,47.987,48.0448,53500.0
2007-10-16 14:05:00,83.13,83.14,83.06,83.07,31300.0,48.0448,48.0506,48.0043,48.0101,31300.0
2007-10-16 14:10:00,83.07,83.14,83.05,83.13,31400.0,48.0101,48.0506,47.9986,48.0448,31400.0
2007-10-16 14:15:00,83.13,83.16,83.07,83.09,83800.0,48.0448,48.0621,48.0101,48.0217,83800.0
2007-10-16 14:20:00,83.08,83.1,83.04,83.07,51600.0,48.0159,48.0275,47.9928,48.0101,51600.0
2007-10-16 14:25:00,83.07,83.11,83.05,83.05,70200.0,48.0101,48.0332,47.9986,47.9986,70200.0
2007-10-16 14:30:00,83.06,83.06,82.99,83.0,57000.0,48.0043,48.0043,47.9639,47.9697,57000.0
2007-10-16 14:35:00,82.98,83.03,82.94,82.99,43600.0,47.9581,47.987,47.935,47.9639,43600.0
2007-10-16 14:40:00,82.99,83.05,82.97,83.04,34600.0,47.9639,47.9986,47.9523,47.9928,34600.0
2007-10-16 14:45:00,83.02,83.1,83.02,83.09,92900.0,47.9812,48.0275,47.9812,48.0217,92900.0
2007-10-16 14:50:00,83.1,83.1,83.03,83.03,92400.0,48.0275,48.0275,47.987,47.987,92400.0
2007-10-16 14:55:00,83.03,83.05,82.98,83.02,38600.0,47.987,47.9986,47.9581,47.9812,38600.0
2007-10-16 15:00:00,83.02,83.06,83.01,83.04,44100.0,47.9812,48.0043,47.9755,47.9928,44100.0
2007-10-16 15:05:00,83.03,83.04,82.9,82.95,115800.0,47.987,47.9928,47.9119,47.9408,115800.0
2007-10-16 15:10:00,82.95,83.0,82.95,82.98,168600.0,47.9408,47.9697,47.9408,47.9581,168600.0
2007-10-16 15:15:00,82.98,82.99,82.9,82.96,110400.0,47.9581,47.9639,47.9119,47.9466,110400.0
2007-10-16 15:20:00,82.96,82.99,82.92,82.99,92100.0,47.9466,47.9639,47.9234,47.9639,92100.0
2007-10-16 15:25:00,83.0,83.04,82.94,82.98,55800.0,47.9697,47.9928,47.935,47.9581,55800.0
2007-10-16 15:30:00,82.98,83.04,82.93,83.03,95300.0,47.9581,47.9928,47.9292,47.987,95300.0
2007-10-16 15:35:00,83.04,83.16,83.02,83.11,246600.0,47.9928,48.0621,47.9812,48.0332,246600.0
2007-10-16 15:40:00,83.11,83.11,83.02,83.11,144200.0,48.0332,48.0332,47.9812,48.0332,144200.0
2007-10-16 15:45:00,83.11,83.12,82.98,82.99,102600.0,48.0332,48.039,47.9581,47.9639,102600.0
2007-10-16 15:50:00,82.99,83.04,82.98,83.04,199400.0,47.9639,47.9928,47.9581,47.9928,199400.0
2007-10-16 15:55:00,83.04,83.05,82.98,83.0,329500.0,47.9928,47.9986,47.9581,47.9697,329500.0
2007-10-17 09:30:00,83.95,84.09,83.91,84.07,246400.0,48.5187,48.5996,48.4956,48.5881,246400.0
2007-10-17 09:35:00,84.07,84.08,83.96,83.98,250700.0,48.5881,48.5939,48.5245,48.5361,250700.0
2007-10-17 09:40:00,83.98,84.02,83.87,83.9,143800.0,48.5361,48.5592,48.4725,48.4898,143800.0
2007-10-17 09:45:00,83.88,83.92,83.82,83.89,119900.0,48.4783,48.5014,48.4436,48.484,119900.0
2007-10-17 09:50:00,83.89,83.9,83.84,83.88,175800.0,48.484,48.4898,48.4551,48.4783,175800.0
2007-10-17 09:55:00,83.88,83.9,83.81,83.87,163600.0,48.4783,48.4898,48.4378,48.4725,163600.0
2007-10-17 10:00:00,83.86,83.86,83.74,83.77,137200.0,48.4667,48.4667,48.3974,48.4147,137200.0
2007-10-17 10:05:00,83.8,83.84,83.76,83.83,124200.0,48.432,48.4551,48.4089,48.4494,124200.0
2007-10-17 10:10:00,83.83,83.83,83.8,83.81,50600.0,48.4494,48.4494,48.432,48.4378,50600.0
2007-10-17 10:15:00,83.81,83.83,83.74,83.8,108200.0,48.4378,48.4494,48.3974,48.432,108200.0
2007-10-17 10:20:00,83.8,83.88,83.78,83.86,87200.0,48.432,48.4783,48.4205,48.4667,87200.0
2007-10-17 10:25:00,83.86,83.86,83.78,83.8,88400.0,48.4667,48.4667,48.4205,48.432,88400.0
2007-10-17 10:30:00,83.79,83.83,83.77,83.8,66400.0,48.4263,48.4494,48.4147,48.432,66400.0
2007-10-17 10:35:00,83.8,83.81,83.68,83.69,91000.0,48.432,48.4378,48.3627,48.3685,91000.0
2007-10-17 10:40:00,83.65,83.68,83.61,83.62,57100.0,48.3453,48.3627,48.3222,48.328,57100.0
2007-10-17 10:45:00,83.62,83.62,83.57,83.61,45200.0,48.328,48.328,48.2991,48.3222,45200.0
2007-10-17 10:50:00,83.61,83.67,83.6,83.67,54300.0,48.3222,48.3569,48.3164,48.3569,54300.0
2007-10-17 10:55:00,83.66,83.66,83.61,83.61,49500.0,48.3511,48.3511,48.3222,48.3222,49500.0
2007-10-17 11:00:00,83.61,83.61,83.53,83.55,55300.0,48.3222,48.3222,48.276,48.2875,55300.0
2007-10-17 11:05:00,83.54,83.57,83.51,83.52,76100.0,48.2818,48.2991,48.2644,48.2702,76100.0
2007-10-17 11:10:00,83.53,83.6,83.53,83.58,47600.0,48.276,48.3164,48.276,48.3049,47600.0
2007-10-17 11:15:00,83.57,83.65,83.57,83.63,59700.0,48.2991,48.3453,48.2991,48.3338,59700.0
2007-10-17 11:20:00,83.62,83.63,83.59,83.62,71500.0,48.328,48.3338,48.3107,48.328,71500.0
2007-10-17 11:25:00,83.61,83.66,83.6,83.66,55800.0,48.3222,48.3511,48.3164,48.3511,55800.0
2007-10-17 11:30:00,83.66,83.75,83.65,83.74,50400.0,48.3511,48.4031,48.3453,48.3974,50400.0
2007-10-17 11:35:00,83.74,83.84,83.73,83.81,123200.0,48.3974,48.4551,48.3916,48.4378,123200.0
2007-10-17 11:40:00,83.81,83.9,83.81,83.9,86600.0,48.4378,48.4898,48.4378,48.4898,86600.0
2007-10-17 11:45:00,83.89,83.9,83.84,83.85,25000.0,48.484,48.4898,48.4551,48.4609,25000.0
2007-10-17 11:50:00,83.84,83.95,83.83,83.93,45700.0,48.4551,48.5187,48.4494,48.5072,45700.0
2007-10-17 11:55:00,83.92,83.92,83.88,83.9,5400.0,48.5014,48.5014,48.4783,48.4898,5400.0
2007-10-17 12:00:00,83.89,83.91,83.88,83.89,29000.0,48.484,48.4956,48.4783,48.484,29000.0
2007-10-17 12:05:00,83.89,83.9,83.86,83.9,15500.0,48.484,48.4898,48.4667,48.4898,15500.0
2007-10-17 12:10:00,83.89,83.89,83.78,83.8,15000.0,48.484,48.484,48.4205,48.432,15000.0
2007-10-17 12:15:00,83.81,83.82,83.71,83.75,23400.0,48.4378,48.4436,48.38,48.4031,23400.0
2007-10-17 12:20:00,83.75,83.75,83.65,83.65,18400.0,48.4031,48.4031,48.3453,48.3453,18400.0
2007-10-17 12:25:00,83.66,83.66,83.52,83.58,49400.0,48.3511,48.3511,48.2702,48.3049,49400.0
2007-10-17 12:30:00,83.59,83.62,83.52,83.54,41100.0,48.3107,48.328,48.2702,48.2818,41100.0
2007-10-17 12:35:00,83.55,83.57,83.51,83.54,22300.0,48.2875,48.2991,48.2644,48.2818,22300.0
2007-10-17 12:40:00,83.56,83.64,83.56,83.61,45800.0,48.2933,48.3396,48.2933,48.3222,45800.0
2007-10-17 12:45:00,83.61,83.61,83.55,83.61,21900.0,48.3222,48.3222,48.2875,48.3222,21900.0
2007-10-17 12:50:00,83.59,83.64,83.55,83.56,27500.0,48.3107,48.3396,48.2875,48.2933,27500.0
2007-10-17 12:55:00,83.56,83.56,83.47,83.49,52200.0,48.2933,48.2933,48.2413,48.2529,52200.0
2007-10-17 13:00:00,83.49,83.53,83.47,83.52,29100.0,48.2529,48.276,48.2413,48.2702,29100.0
2007-10-17 13:05:00,83.52,83.55,83.39,83.4,71200.0,48.2702,48.2875,48.1951,48.2009,71200.0
2007-10-17 13:10:00,83.38,83.44,83.33,83.42,99100.0,48.1893,48.224,48.1604,48.2124,99100.0
2007-10-17 13:15:00,83.42,83.47,83.39,83.4,27300.0,48.2124,48.2413,48.1951,48.2009,27300.0
2007-10-17 13:20:00,83.41,83.45,83.39,83.4,27000.0,48.2066,48.2297,48.1951,48.2009,27000.0
2007-10-17 13:25:00,83.42,83.43,83.33,83.37,38900.0,48.2124,48.2182,48.1604,48.1835,38900.0
2007-10-17 13:30:00,83.38,83.45,83.37,83.42,27600.0,48.1893,48.2297,48.1835,48.2124,27600.0
2007-10-17 13:35:00,83.42,83.5,83.39,83.43,44900.0,48.2124,48.2586,48.1951,48.2182,44900.0
2007-10-17 13:40:00,83.43,83.44,83.35,83.37,58700.0,48.2182,48.224,48.172,48.1835,58700.0
2007-10-17 13:45:00,83.39,83.4,83.31,83.35,49500.0,48.1951,48.2009,48.1488,48.172,49500.0
2007-10-17 13:50:00,83.35,83.37,83.17,83.23,78100.0,48.172,48.1835,48.0679,48.1026,78100.0
2007-10-17 13:55:00,83.23,83.29,83.17,83.27,125700.0,48.1026,48.1373,48.0679,48.1257,125700.0
2007-10-17 14:00:00,83.24,83.3,83.2,83.25,147300.0,48.1084,48.1431,48.0853,48.1142,147300.0
2007-10-17 14:05:00,83.26,83.37,83.25,83.37,61200.0,48.1199,48.1835,48.1142,48.1835,61200.0
2007-10-17 14:10:00,83.37,83.37,83.23,83.25,48200.0,48.1835,48.1835,48.1026,48.1142,48200.0
2007-10-17 14:15:00,83.27,83.31,83.22,83.31,46000.0,48.1257,48.1488,48.0968,48.1488,46000.0
2007-10-17 14:20:00,83.29,83.3,83.23,83.25,40100.0,48.1373,48.1431,48.1026,48.1142,40100.0
2007-10-17 14:25:00,83.25,83.31,83.22,83.29,23500.0,48.1142,48.1488,48.0968,48.1373,23500.0
2007-10-17 14:30:00,83.3,83.3,83.21,83.25,33100.0,48.1431,48.1431,48.091,48.1142,33100.0
2007-10-17 14:35:00,83.24,83.29,83.22,83.27,28400.0,48.1084,48.1373,48.0968,48.1257,28400.0
2007-10-17 14:40:00,83.27,83.38,83.27,83.37,35800.0,48.1257,48.1893,48.1257,48.1835,35800.0
2007-10-17 14:45:00,83.37,83.44,83.37,83.39,53400.0,48.1835,48.224,48.1835,48.1951,53400.0
2007-10-17 14:50:00,83.39,83.41,83.33,83.36,50000.0,48.1951,48.2066,48.1604,48.1777,50000.0
2007-10-17 14:55:00,83.36,83.4,83.32,83.37,70500.0,48.1777,48.2009,48.1546,48.1835,70500.0
2007-10-17 15:00:00,83.38,83.52,83.37,83.46,153300.0,48.1893,48.2702,48.1835,48.2355,153300.0
2007-10-17 15:05:00,83.47,83.63,83.44,83.58,101800.0,48.2413,48.3338,48.224,48.3049,101800.0
2007-10-17 15:10:00,83.58,83.6,83.52,83.59,166400.0,48.3049,48.3164,48.2702,48.3107,166400.0
2007-10-17 15:15:00,83.59,83.71,83.57,83.65,160600.0,48.3107,48.38,48.2991,48.3453,160600.0
2007-10-17 15:20:00,83.64,83.67,83.6,83.62,92200.0,48.3396,48.3569,48.3164,48.328,92200.0
2007-10-17 15:25:00,83.63,83.65,83.58,83.63,50300.0,48.3338,48.3453,48.3049,48.3338,50300.0
2007-10-17 15:30:00,83.6,83.64,83.53,83.53,59700.0,48.3164,48.3396,48.276,48.276,59700.0
2007-10-17 15:35:00,83.54,83.6,83.43,83.44,69800.0,48.2818,48.3164,48.2182,48.224,69800.0
2007-10-17 15:40:00,83.45,83.64,83.44,83.59,95700.0,48.2297,48.3396,48.224,48.3107,95700.0
2007-10-17 15:45:00,83.59,83.71,83.59,83.67,105500.0,48.3107,48.38,48.3107,48.3569,105500.0
2007-10-17 15:50:00,83.68,83.68,83.61,83.67,153200.0,48.3627,48.3627,48.3222,48.3569,153200.0
2007-10-17 15:55:00,83.67,83.77,83.63,83.7,405300.0,48.3569,48.4147,48.3338,48.3742,405300.0
2007-10-18 09:30:00,83.65,83.72,83.65,83.72,242300.0,48.3453,48.3858,48.3453,48.3858,242300.0
2007-10-18 09:35:00,83.72,83.79,83.71,83.76,54500.0,48.3858,48.4263,48.38,48.4089,54500.0
2007-10-18 09:40:00,83.76,83.83,83.75,83.8,77800.0,48.4089,48.4494,48.4031,48.432,77800.0
2007-10-18 09:45:00,83.79,83.79,83.72,83.72,52600.0,48.4263,48.4263,48.3858,48.3858,52600.0
2007-10-18 09:50:00,83.71,83.71,83.63,83.64,57800.0,48.38,48.38,48.3338,48.3396,57800.0
2007-10-18 09:55:00,83.65,83.7,83.62,83.66,101400.0,48.3453,48.3742,48.328,48.3511,101400.0
2007-10-18 10:00:00,83.67,83.7,83.6,83.6,37600.0,48.3569,48.3742,48.3164,48.3164,37600.0
2007-10-18 10:05:00,83.6,83.68,83.6,83.68,52500.0,48.3164,48.3627,48.3164,48.3627,52500.0
2007-10-18 10:10:00,83.68,83.77,83.68,83.75,35700.0,48.3627,48.4147,48.3627,48.4031,35700.0
2007-10-18 10:15:00,83.76,83.84,83.74,83.83,42000.0,48.4089,48.4551,48.3974,48.4494,42000.0
2007-10-18 10:20:00,83.83,83.84,83.79,83.83,26700.0,48.4494,48.4551,48.4263,48.4494,26700.0
2007-10-18 10:25:00,83.83,83.93,83.8,83.93,36700.0,48.4494,48.5072,48.432,48.5072,36700.0
2007-10-18 10:30:00,83.93,83.94,83.86,83.88,70800.0,48.5072,48.5129,48.4667,48.4783,70800.0
2007-10-18 10:35:00,83.89,83.92,83.84,83.84,50600.0,48.484,48.5014,48.4551,48.4551,50600.0
2007-10-18 10:40:00,83.83,83.89,83.82,83.83,38600.0,48.4494,48.484,48.4436,48.4494,38600.0
2007-10-18 10:45:00,83.84,83.85,83.78,83.8,47200.0,48.4551,48.4609,48.4205,48.432,47200.0
2007-10-18 10:50:00,83.81,83.82,83.74,83.81,15700.0,48.4378,48.4436,48.3974,48.4378,15700.0
2007-10-18 10:55:00,83.82,83.82,83.77,83.77,11100.0,48.4436,48.4436,48.4147,48.4147,11100.0
2007-10-18 11:00:00,83.76,83.84,83.75,83.8,29700.0,48.4089,48.4551,48.4031,48.432,29700.0
2007-10-18 11:05:00,83.82,83.89,83.78,83.83,21600.0,48.4436,48.484,48.4205,48.4494,21600.0
2007-10-18 11:10:00,83.82,83.82,83.73,83.73,45400.0,48.4436,48.4436,48.3916,48.3916,45400.0
2007-10-18 11:15:00,83.73,83.74,83.68,83.71,35500.0,48.3916,48.3974,48.3627,48.38,35500.0
2007-10-18 11:20:00,83.69,83.72,83.67,83.69,31200.0,48.3685,48.3858,48.3569,48.3685,31200.0
2007-10-18 11:25:00,83.69,83.72,83.61,83.67,56900.0,48.3685,48.3858,48.3222,48.3569,56900.0
2007-10-18 11:30:00,83.67,83.72,83.66,83.66,24800.0,48.3569,48.3858,48.3511,48.3511,24800.0
2007-10-18 11:35:00,83.66,83.72,83.64,83.7,26000.0,48.3511,48.3858,48.3396,48.3742,26000.0
2007-10-18 11:40:00,83.73,83.76,83.63,83.67,28400.0,48.3916,48.4089,48.3338,48.3569,28400.0
2007-10-18 11:45:00,83.66,83.71,83.65,83.7,16200.0,48.3511,48.38,48.3453,48.3742,16200.0
2007-10-18 11:50:00,83.67,83.72,83.66,83.7,26000.0,48.3569,48.3858,48.3511,48.3742,26000.0
2007-10-18 11:55:00,83.69,83.74,83.69,83.73,30200.0,48.3685,48.3974,48.3685,48.3916,30200.0
2007-10-18 12:00:00,83.74,83.77,83.68,83.71,47100.0,48.3974,48.4147,48.3627,48.38,47100.0
2007-10-18 12:05:00,83.7,83.76,83.69,83.71,29300.0,48.3742,48.4089,48.3685,48.38,29300.0
2007-10-18 12:10:00,83.7,83.73,83.67,83.67,55700.0,48.3742,48.3916,48.3569,48.3569,55700.0
2007-10-18 12:15:00,83.66,83.72,83.65,83.7,37000.0,48.3511,48.3858,48.3453,48.3742,37000.0
2007-10-18 12:20:00,83.69,83.76,83.69,83.72,24800.0,48.3685,48.4089,48.3685,48.3858,24800.0
2007-10-18 12:25:00,83.73,83.78,83.71,83.75,35000.0,48.3916,48.4205,48.38,48.4031,35000.0
2007-10-18 12:30:00,83.76,83.76,83.72,83.72,22000.0,48.4089,48.4089,48.3858,48.3858,22000.0
2007-10-18 12:35:00,83.72,83.76,83.71,83.72,17800.0,48.3858,48.4089,48.38,48.3858,17800.0
2007-10-18 12:40:00,83.72,83.76,83.72,83.73,12600.0,48.3858,48.4089,48.3858,48.3916,12600.0
2007-10-18 12:45:00,83.74,83.77,83.72,83.75,20500.0,48.3974,48.4147,48.3858,48.4031,20500.0
2007-10-18 12:50:00,83.76,83.82,83.76,83.77,36600.0,48.4089,48.4436,48.4089,48.4147,36600.0
2007-10-18 12:55:00,83.76,83.76,83.74,83.74,14400.0,48.4089,48.4089,48.3974,48.3974,14400.0
2007-10-18 13:00:00,83.74,83.75,83.69,83.69,17300.0,48.3974,48.4031,48.3685,48.3685,17300.0
2007-10-18 13:05:00,83.69,83.71,83.68,83.71,22700.0,48.3685,48.38,48.3627,48.38,22700.0
2007-10-18 13:10:00,83.71,83.73,83.67,83.72,38200.0,48.38,48.3916,48.3569,48.3858,38200.0
2007-10-18 13:15:00,83.72,83.85,83.71,83.83,36100.0,48.3858,48.4609,48.38,48.4494,36100.0
2007-10-18 13:20:00,83.83,83.84,83.8,83.8,15500.0,48.4494,48.4551,48.432,48.432,15500.0
2007-10-18 13:25:00,83.8,83.8,83.77,83.78,26300.0,48.432,48.432,48.4147,48.4205,26300.0
2007-10-18 13:30:00,83.78,83.89,83.77,83.89,55700.0,48.4205,48.484,48.4147,48.484,55700.0
2007-10-18 13:35:00,83.89,83.89,83.83,83.86,38900.0,48.484,48.484,48.4494,48.4667,38900.0
2007-10-18 13:40:00,83.86,83.91,83.85,83.88,19200.0,48.4667,48.4956,48.4609,48.4783,19200.0
2007-10-18 13:45:00,83.88,83.91,83.84,83.88,34100.0,48.4783,48.4956,48.4551,48.4783,34100.0
2007-10-18 13:50:00,83.9,83.94,83.89,83.93,35400.0,48.4898,48.5129,48.484,48.5072,35400.0
2007-10-18 13:55:00,83.93,84.02,83.92,84.02,98800.0,48.5072,48.5592,48.5014,48.5592,98800.0
2007-10-18 14:00:00,84.02,84.14,84.0,84.14,76400.0,48.5592,48.6285,48.5476,48.6285,76400.0
2007-10-18 14:05:00,84.12,84.13,84.07,84.09,43700.0,48.617,48.6228,48.5881,48.5996,43700.0
2007-10-18 14:10:00,84.08,84.11,84.05,84.06,39200.0,48.5939,48.6112,48.5765,48.5823,39200.0
2007-10-18 14:15:00,84.07,84.09,84.02,84.03,40700.0,48.5881,48.5996,48.5592,48.565,40700.0
2007-10-18 14:20:00,84.04,84.06,84.02,84.03,29100.0,48.5707,48.5823,48.5592,48.565,29100.0
2007-10-18 14:25:00,84.02,84.02,83.98,84.0,28300.0,48.5592,48.5592,48.5361,48.5476,28300.0
2007-10-18 14:30:00,84.0,84.0,83.94,83.98,48700.0,48.5476,48.5476,48.5129,48.5361,48700.0
2007-10-18 14:35:00,83.98,84.01,83.96,84.01,26300.0,48.5361,48.5534,48.5245,48.5534,26300.0
2007-10-18 14:40:00,84.0,84.08,83.99,84.04,66100.0,48.5476,48.5939,48.5418,48.5707,66100.0
2007-10-18 14:45:00,84.04,84.05,83.89,83.91,107800.0,48.5707,48.5765,48.484,48.4956,107800.0
2007-10-18 14:50:00,83.91,83.96,83.89,83.9,30000.0,48.4956,48.5245,48.484,48.4898,30000.0
2007-10-18 14:55:00,83.9,83.92,83.87,83.9,65400.0,48.4898,48.5014,48.4725,48.4898,65400.0
2007-10-18 15:00:00,83.9,84.01,83.9,84.01,61100.0,48.4898,48.5534,48.4898,48.5534,61100.0
2007-10-18 15:05:00,84.01,84.01,83.94,83.96,52900.0,48.5534,48.5534,48.5129,48.5245,52900.0
2007-10-18 15:10:00,83.96,84.1,83.96,84.07,51500.0,48.5245,48.6054,48.5245,48.5881,51500.0
2007-10-18 15:15:00,84.07,84.07,84.0,84.04,93500.0,48.5881,48.5881,48.5476,48.5707,93500.0
2007-10-18 15:20:00,84.04,84.05,84.0,84.03,29800.0,48.5707,48.5765,48.5476,48.565,29800.0
2007-10-18 15:25:00,84.04,84.07,84.01,84.05,171300.0,48.5707,48.5881,48.5534,48.5765,171300.0
2007-10-18 15:30:00,84.04,84.05,84.0,84.03,125800.0,48.5707,48.5765,48.5476,48.565,125800.0
2007-10-18 15:35:00,84.03,84.09,84.03,84.06,48100.0,48.565,48.5996,48.565,48.5823,48100.0
2007-10-18 15:40:00,84.07,84.1,84.03,84.03,35700.0,48.5881,48.6054,48.565,48.565,35700.0
2007-10-18 15:45:00,84.04,84.06,84.0,84.01,95900.0,48.5707,48.5823,48.5476,48.5534,95900.0
2007-10-18 15:50:00,84.01,84.08,84.0,84.08,57700.0,48.5534,48.5939,48.5476,48.5939,57700.0
2007-10-18 15:55:00,84.08,84.11,84.02,84.1,94600.0,48.5939,48.6112,48.5592,48.6054,94600.0
2007-10-19 09:30:00,83.6,83.6,83.51,83.51,83500.0,48.3164,48.3164,48.2644,48.2644,83500.0
2007-10-19 09:35:00,83.54,83.59,83.39,83.4,126500.0,48.2818,48.3107,48.1951,48.2009,126500.0
2007-10-19 09:40:00,83.4,83.46,83.36,83.43,69000.0,48.2009,48.2355,48.1777,48.2182,69000.0
2007-10-19 09:45:00,83.42,83.51,83.36,83.42,88500.0,48.2124,48.2644,48.1777,48.2124,88500.0
2007-10-19 09:50:00,83.43,83.48,83.4,83.4,163100.0,48.2182,48.2471,48.2009,48.2009,163100.0
2007-10-19 09:55:00,83.4,83.43,83.37,83.41,50300.0,48.2009,48.2182,48.1835,48.2066,50300.0
2007-10-19 10:00:00,83.41,83.44,83.29,83.32,83300.0,48.2066,48.224,48.1373,48.1546,83300.0
2007-10-19 10:05:00,83.3,83.3,83.12,83.2,122100.0,48.1431,48.1431,48.039,48.0853,122100.0
2007-10-19 10:10:00,83.2,83.25,83.17,83.23,60900.0,48.0853,48.1142,48.0679,48.1026,60900.0
2007-10-19 10:15:00,83.24,83.25,83.16,83.18,47300.0,48.1084,48.1142,48.0621,48.0737,47300.0
2007-10-19 10:20:00,83.18,83.26,83.17,83.24,43700.0,48.0737,48.1199,48.0679,48.1084,43700.0
2007-10-19 10:25:00,83.24,83.33,83.23,83.33,103300.0,48.1084,48.1604,48.1026,48.1604,103300.0
2007-10-19 10:30:00,83.32,83.33,83.18,83.19,122300.0,48.1546,48.1604,48.0737,48.0795,122300.0
2007-10-19 10:35:00,83.19,83.25,83.17,83.22,77000.0,48.0795,48.1142,48.0679,48.0968,77000.0
2007-10-19 10:40:00,83.21,83.22,83.1,83.13,179400.0,48.091,48.0968,48.0275,48.0448,179400.0
2007-10-19 10:45:00,83.13,83.16,83.04,83.11,305100.0,48.0448,48.0621,47.9928,48.0332,305100.0
2007-10-19 10:50:00,83.1,83.15,83.09,83.11,127400.0,48.0275,48.0564,48.0217,48.0332,127400.0
2007-10-19 10:55:00,83.1,83.1,82.9,82.91,322800.0,48.0275,48.0275,47.9119,47.9177,322800.0
2007-10-19 11:00:00,82.9,82.99,82.82,82.97,100300.0,47.9119,47.9639,47.8656,47.9523,100300.0
2007-10-19 11:05:00,82.98,83.03,82.96,82.98,107500.0,47.9581,47.987,47.9466,47.9581,107500.0
2007-10-19 11:10:00,82.97,83.01,82.96,82.98,53500.0,47.9523,47.9755,47.9466,47.9581,53500.0
2007-10-19 11:15:00,82.98,83.01,82.94,82.95,60500.0,47.9581,47.9755,47.935,47.9408,60500.0
2007-10-19 11:20:00,82.95,82.97,82.92,82.96,60300.0,47.9408,47.9523,47.9234,47.9466,60300.0
2007-10-19 11:25:00,82.96,82.99,82.9,82.97,60500.0,47.9466,47.9639,47.9119,47.9523,60500.0
2007-10-19 11:30:00,82.98,82.98,82.86,82.89,351900.0,47.9581,47.9581,47.8888,47.9061,351900.0
2007-10-19 11:35:00,82.89,82.95,82.87,82.87,53200.0,47.9061,47.9408,47.8945,47.8945,53200.0
2007-10-19 11:40:00,82.87,82.93,82.84,82.9,39800.0,47.8945,47.9292,47.8772,47.9119,39800.0
2007-10-19 11:45:00,82.9,82.97,82.88,82.96,158200.0,47.9119,47.9523,47.9003,47.9466,158200.0
2007-10-19 11:50:00,82.96,83.11,82.96,83.08,124000.0,47.9466,48.0332,47.9466,48.0159,124000.0
2007-10-19 11:55:00,83.08,83.11,83.02,83.08,106200.0,48.0159,48.0332,47.9812,48.0159,106200.0
2007-10-19 12:00:00,83.08,83.08,82.94,82.97,88300.0,48.0159,48.0159,47.935,47.9523,88300.0
2007-10-19 12:05:00,82.95,83.04,82.95,83.04,100800.0,47.9408,47.9928,47.9408,47.9928,100800.0
2007-10-19 12:10:00,83.05,83.09,83.03,83.06,61500.0,47.9986,48.0217,47.987,48.0043,61500.0
2007-10-19 12:15:00,83.06,83.14,83.06,83.1,72400.0,48.0043,48.0506,48.0043,48.0275,72400.0
2007-10-19 12:20:00,83.11,83.11,83.01,83.02,62800.0,48.0332,48.0332,47.9755,47.9812,62800.0
2007-10-19 12:25:00,83.01,83.07,82.96,82.98,15000.0,47.9755,48.0101,47.9466,47.9581,15000.0
2007-10-19 12:30:00,82.97,83.06,82.96,83.04,52100.0,47.9523,48.0043,47.9466,47.9928,52100.0
2007-10-19 12:35:00,83.04,83.07,82.98,83.04,65600.0,47.9928,48.0101,47.9581,47.9928,65600.0
2007-10-19 12:40:00,83.04,83.09,83.01,83.02,63700.0,47.9928,48.0217,47.9755,47.9812,63700.0
2007-10-19 12:45:00,83.02,83.1,82.99,83.06,43500.0,47.9812,48.0275,47.9639,48.0043,43500.0
2007-10-19 12:50:00,83.05,83.07,82.98,83.01,108100.0,47.9986,48.0101,47.9581,47.9755,108100.0
2007-10-19 12:55:00,82.99,83.02,82.95,82.96,16200.0,47.9639,47.9812,47.9408,47.9466,16200.0
2007-10-19 13:00:00,82.98,83.0,82.91,82.92,32500.0,47.9581,47.9697,47.9177,47.9234,32500.0
2007-10-19 13:05:00,82.94,82.95,82.87,82.93,76100.0,47.935,47.9408,47.8945,47.9292,76100.0
2007-10-19 13:10:00,82.92,82.99,82.91,82.95,57600.0,47.9234,47.9639,47.9177,47.9408,57600.0
2007-10-19 13:15:00,82.94,82.95,82.88,82.9,39900.0,47.935,47.9408,47.9003,47.9119,39900.0
2007-10-19 13:20:00,82.9,82.92,82.83,82.85,55600.0,47.9119,47.9234,47.8714,47.883,55600.0
2007-10-19 13:25:00,82.86,82.91,82.77,82.83,127400.0,47.8888,47.9177,47.8367,47.8714,127400.0
2007-10-19 13:30:00,82.83,82.88,82.82,82.84,86600.0,47.8714,47.9003,47.8656,47.8772,86600.0
2007-10-19 13:35:00,82.83,82.9,82.82,82.83,27500.0,47.8714,47.9119,47.8656,47.8714,27500.0
2007-10-19 13:40:00,82.85,82.89,82.84,82.87,44500.0,47.883,47.9061,47.8772,47.8945,44500.0
2007-10-19 13:45:00,82.89,82.98,82.88,82.95,77400.0,47.9061,47.9581,47.9003,47.9408,77400.0
2007-10-19 13:50:00,82.95,82.98,82.92,82.93,32600.0,47.9408,47.9581,47.9234,47.9292,32600.0
2007-10-19 13:55:00,82.92,82.96,82.9,82.94,185700.0,47.9234,47.9466,47.9119,47.935,185700.0
2007-10-19 14:00:00,82.94,82.94,82.88,82.9,80400.0,47.935,47.935,47.9003,47.9119,80400.0
2007-10-19 14:05:00,82.9,82.96,82.88,82.89,83900.0,47.9119,47.9466,47.9003,47.9061,83900.0
2007-10-19 14:10:00,82.91,82.97,82.85,82.85,79600.0,47.9177,47.9523,47.883,47.883,79600.0
2007-10-19 14:15:00,82.85,82.91,82.82,82.83,215700.0,47.883,47.9177,47.8656,47.8714,215700.0
2007-10-19 14:20:00,82.84,82.94,82.76,82.9,453900.0,47.8772,47.935,47.831,47.9119,453900.0
2007-10-19 14:25:00,82.92,82.97,82.89,82.9,194300.0,47.9234,47.9523,47.9061,47.9119,194300.0
2007-10-19 14:30:00,82.89,82.95,82.89,82.94,41200.0,47.9061,47.9408,47.9061,47.935,41200.0
2007-10-19 14:35:00,82.94,82.96,82.85,82.96,218900.0,47.935,47.9466,47.883,47.9466,218900.0
2007-10-19 14:40:00,82.95,82.98,82.86,82.9,57000.0,47.9408,47.9581,47.8888,47.9119,57000.0
2007-10-19 14:45:00,82.91,82.99,82.84,82.97,255500.0,47.9177,47.9639,47.8772,47.9523,255500.0
2007-10-19 14:50:00,82.97,82.98,82.8,82.81,154100.0,47.9523,47.9581,47.8541,47.8599,154100.0
2007-10-19 14:55:00,82.81,82.82,82.63,82.66,154800.0,47.8599,47.8656,47.7558,47.7732,154800.0
2007-10-19 15:00:00,82.71,82.72,82.55,82.6,164400.0,47.8021,47.8078,47.7096,47.7385,164400.0
2007-10-19 15:05:00,82.61,82.76,82.59,82.76,92100.0,47.7443,47.831,47.7327,47.831,92100.0
2007-10-19 15:10:00,82.75,82.76,82.62,82.64,45600.0,47.8252,47.831,47.7501,47.7616,45600.0
2007-10-19 15:15:00,82.65,82.66,82.54,82.54,72400.0,47.7674,47.7732,47.7038,47.7038,72400.0
2007-10-19 15:20:00,82.53,82.58,82.34,82.48,230000.0,47.698,47.7269,47.5882,47.6691,230000.0
2007-10-19 15:25:00,82.46,82.54,82.45,82.5,109100.0,47.6576,47.7038,47.6518,47.6807,109100.0
2007-10-19 15:30:00,82.5,82.5,82.36,82.46,234400.0,47.6807,47.6807,47.5998,47.6576,234400.0
2007-10-19 15:35:00,82.45,82.59,82.4,82.54,157500.0,47.6518,47.7327,47.6229,47.7038,157500.0
2007-10-19 15:40:00,82.55,82.55,82.31,82.38,145500.0,47.7096,47.7096,47.5709,47.6113,145500.0
2007-10-19 15:45:00,82.38,82.42,82.22,82.24,192100.0,47.6113,47.6345,47.5189,47.5304,192100.0
2007-10-19 15:50:00,82.23,82.43,82.22,82.42,172000.0,47.5247,47.6402,47.5189,47.6345,172000.0
2007-10-19 15:55:00,82.42,82.42,82.2,82.24,317600.0,47.6345,47.6345,47.5073,47.5304,317600.0
2007-10-22 09:30:00,81.32,81.4,81.31,81.39,6500.0,46.9987,47.045,46.9929,47.0392,6500.0
2007-10-22 09:35:00,81.4,81.6,81.4,81.6,145900.0,47.045,47.1605,47.045,47.1605,145900.0
2007-10-22 09:40:00,81.6,81.73,81.5,81.7,543000.0,47.1605,47.2357,47.1028,47.2183,543000.0
2007-10-22 09:45:00,81.68,81.74,81.56,81.7,180100.0,47.2068,47.2415,47.1374,47.2183,180100.0
2007-10-22 09:50:00,81.7,81.83,81.66,81.8,137100.0,47.2183,47.2935,47.1952,47.2761,137100.0
2007-10-22 09:55:00,81.81,81.89,81.73,81.76,192100.0,47.2819,47.3281,47.2357,47.253,192100.0
2007-10-22 10:00:00,81.76,81.83,81.73,81.74,127300.0,47.253,47.2935,47.2357,47.2415,127300.0
2007-10-22 10:05:00,81.74,81.83,81.74,81.82,82000.0,47.2415,47.2935,47.2415,47.2877,82000.0
2007-10-22 10:10:00,81.83,82.01,81.77,81.96,275700.0,47.2935,47.3975,47.2588,47.3686,275700.0
2007-10-22 10:15:00,81.96,81.99,81.87,81.92,78300.0,47.3686,47.3859,47.3166,47.3455,78300.0
2007-10-22 10:20:00,81.92,81.92,81.83,81.88,73200.0,47.3455,47.3455,47.2935,47.3224,73200.0
2007-10-22 10:25:00,81.88,81.89,81.83,81.84,57400.0,47.3224,47.3281,47.2935,47.2993,57400.0
2007-10-22 10:30:00,81.85,81.87,81.75,81.76,41700.0,47.305,47.3166,47.2472,47.253,41700.0
2007-10-22 10:35:00,81.76,81.77,81.71,81.71,38500.0,47.253,47.2588,47.2241,47.2241,38500.0
2007-10-22 10:40:00,81.71,81.73,81.63,81.68,64800.0,47.2241,47.2357,47.1779,47.2068,64800.0
2007-10-22 10:45:00,81.69,81.71,81.55,81.55,95000.0,47.2126,47.2241,47.1316,47.1316,95000.0
2007-10-22 10:50:00,81.55,81.57,81.44,81.45,72200.0,47.1316,47.1432,47.0681,47.0739,72200.0
2007-10-22 10:55:00,81.43,81.5,81.36,81.48,63700.0,47.0623,47.1028,47.0218,47.0912,63700.0
2007-10-22 11:00:00,81.48,81.53,81.4,81.41,67200.0,47.0912,47.1201,47.045,47.0507,67200.0
2007-10-22 11:05:00,81.43,81.5,81.38,81.45,55200.0,47.0623,47.1028,47.0334,47.0739,55200.0
2007-10-22 11:10:00,81.45,81.53,81.38,81.41,92800.0,47.0739,47.1201,47.0334,47.0507,92800.0
2007-10-22 11:15:00,81.4,81.41,81.36,81.39,38200.0,47.045,47.0507,47.0218,47.0392,38200.0
2007-10-22 11:20:00,81.39,81.48,81.38,81.47,58600.0,47.0392,47.0912,47.0334,47.0854,58600.0
2007-10-22 11:25:00,81.48,81.56,81.48,81.55,42300.0,47.0912,47.1374,47.0912,47.1316,42300.0
2007-10-22 11:30:00,81.55,81.6,81.53,81.59,46600.0,47.1316,47.1605,47.1201,47.1548,46600.0
2007-10-22 11:35:00,81.59,81.6,81.5,81.5,58800.0,47.1548,47.1605,47.1028,47.1028,58800.0
2007-10-22 11:40:00,81.51,81.54,81.47,81.48,27400.0,47.1085,47.1259,47.0854,47.0912,27400.0
2007-10-22 11:45:00,81.48,81.52,81.41,81.51,51500.0,47.0912,47.1143,47.0507,47.1085,51500.0
2007-10-22 11:50:00,81.51,81.53,81.44,81.51,38400.0,47.1085,47.1201,47.0681,47.1085,38400.0
2007-10-22 11:55:00,81.51,81.62,81.5,81.61,83700.0,47.1085,47.1721,47.1028,47.1663,83700.0
2007-10-22 12:00:00,81.62,81.63,81.56,81.59,80400.0,47.1721,47.1779,47.1374,47.1548,80400.0
2007-10-22 12:05:00,81.58,81.63,81.58,81.59,28200.0,47.149,47.1779,47.149,47.1548,28200.0
2007-10-22 12:10:00,81.58,81.58,81.44,81.47,54700.0,47.149,47.149,47.0681,47.0854,54700.0
2007-10-22 12:15:00,81.46,81.47,81.4,81.4,22700.0,47.0796,47.0854,47.045,47.045,22700.0
2007-10-22 12:20:00,81.41,81.46,81.39,81.43,31700.0,47.0507,47.0796,47.0392,47.0623,31700.0
2007-10-22 12:25:00,81.45,81.51,81.45,81.51,74700.0,47.0739,47.1085,47.0739,47.1085,74700.0
2007-10-22 12:30:00,81.5,81.57,81.5,81.55,29100.0,47.1028,47.1432,47.1028,47.1316,29100.0
2007-10-22 12:35:00,81.56,81.56,81.45,81.45,38700.0,47.1374,47.1374,47.0739,47.0739,38700.0
2007-10-22 12:40:00,81.46,81.5,81.44,81.49,19100.0,47.0796,47.1028,47.0681,47.097,19100.0
2007-10-22 12:45:00,81.5,81.59,81.45,81.58,40500.0,47.1028,47.1548,47.0739,47.149,40500.0
2007-10-22 12:50:00,81.58,81.72,81.56,81.67,101300.0,47.149,47.2299,47.1374,47.201,101300.0
2007-10-22 12:55:00,81.69,81.83,81.69,81.8,68600.0,47.2126,47.2935,47.2126,47.2761,68600.0
2007-10-22 13:00:00,81.8,81.93,81.77,81.91,106700.0,47.2761,47.3513,47.2588,47.3397,106700.0
2007-10-22 13:05:00,81.91,81.93,81.84,81.88,50900.0,47.3397,47.3513,47.2993,47.3224,50900.0
2007-10-22 13:10:00,81.89,81.9,81.83,81.86,77100.0,47.3281,47.3339,47.2935,47.3108,77100.0
2007-10-22 13:15:00,81.88,81.94,81.82,81.93,134200.0,47.3224,47.357,47.2877,47.3513,134200.0
2007-10-22 13:20:00,81.93,81.93,81.86,81.89,43500.0,47.3513,47.3513,47.3108,47.3281,43500.0
2007-10-22 13:25:00,81.9,81.99,81.9,81.95,49500.0,47.3339,47.3859,47.3339,47.3628,49500.0
2007-10-22 13:30:00,81.98,82.03,81.97,82.03,43200.0,47.3802,47.4091,47.3744,47.4091,43200.0
2007-10-22 13:35:00,82.02,82.02,81.94,81.97,26700.0,47.4033,47.4033,47.357,47.3744,26700.0
2007-10-22 13:40:00,81.97,82.0,81.94,81.98,62700.0,47.3744,47.3917,47.357,47.3802,62700.0
2007-10-22 13:45:00,81.98,82.05,81.96,82.05,47300.0,47.3802,47.4206,47.3686,47.4206,47300.0
2007-10-22 13:50:00,82.05,82.05,81.92,81.92,61400.0,47.4206,47.4206,47.3455,47.3455,61400.0
2007-10-22 13:55:00,81.91,81.91,81.84,81.84,85200.0,47.3397,47.3397,47.2993,47.2993,85200.0
2007-10-22 14:00:00,81.86,81.89,81.79,81.88,72300.0,47.3108,47.3281,47.2704,47.3224,72300.0
2007-10-22 14:05:00,81.87,81.97,81.87,81.89,87300.0,47.3166,47.3744,47.3166,47.3281,87300.0
2007-10-22 14:10:00,81.9,81.98,81.9,81.93,112900.0,47.3339,47.3802,47.3339,47.3513,112900.0
2007-10-22 14:15:00,81.93,81.99,81.9,81.98,66300.0,47.3513,47.3859,47.3339,47.3802,66300.0
2007-10-22 14:20:00,81.98,82.01,81.95,81.98,24000.0,47.3802,47.3975,47.3628,47.3802,24000.0
2007-10-22 14:25:00,81.96,82.04,81.84,81.84,165300.0,47.3686,47.4148,47.2993,47.2993,165300.0
2007-10-22 14:30:00,81.84,81.94,81.84,81.89,67200.0,47.2993,47.357,47.2993,47.3281,67200.0
2007-10-22 14:35:00,81.89,81.91,81.64,81.73,143500.0,47.3281,47.3397,47.1837,47.2357,143500.0
2007-10-22 14:40:00,81.73,81.79,81.69,81.77,63200.0,47.2357,47.2704,47.2126,47.2588,63200.0
2007-10-22 14:45:00,81.77,81.82,81.69,81.8,79400.0,47.2588,47.2877,47.2126,47.2761,79400.0
2007-10-22 14:50:00,81.81,81.81,81.71,81.75,56000.0,47.2819,47.2819,47.2241,47.2472,56000.0
2007-10-22 14:55:00,81.76,81.76,81.64,81.66,95700.0,47.253,47.253,47.1837,47.1952,95700.0
2007-10-22 15:00:00,81.66,81.72,81.57,81.58,68300.0,47.1952,47.2299,47.1432,47.149,68300.0
2007-10-22 15:05:00,81.58,81.66,81.57,81.62,62500.0,47.149,47.1952,47.1432,47.1721,62500.0
2007-10-22 15:10:00,81.61,81.67,81.56,81.67,37100.0,47.1663,47.201,47.1374,47.201,37100.0
2007-10-22 15:15:00,81.66,81.69,81.59,81.6,72900.0,47.1952,47.2126,47.1548,47.1605,72900.0
2007-10-22 15:20:00,81.62,81.66,81.58,81.6,40200.0,47.1721,47.1952,47.149,47.1605,40200.0
2007-10-22 15:25:00,81.6,81.69,81.56,81.64,50400.0,47.1605,47.2126,47.1374,47.1837,50400.0
2007-10-22 15:30:00,81.64,81.77,81.64,81.76,56700.0,47.1837,47.2588,47.1837,47.253,56700.0
2007-10-22 15:35:00,81.75,81.8,81.69,81.77,52400.0,47.2472,47.2761,47.2126,47.2588,52400.0
2007-10-22 15:40:00,81.78,81.88,81.78,81.88,115300.0,47.2646,47.3224,47.2646,47.3224,115300.0
2007-10-22 15:45:00,81.88,81.96,81.87,81.95,211200.0,47.3224,47.3686,47.3166,47.3628,211200.0
2007-10-22 15:50:00,81.95,82.1,81.83,82.1,147500.0,47.3628,47.4495,47.2935,47.4495,147500.0
2007-10-22 15:55:00,82.05,82.1,82.0,82.05,137300.0,47.4206,47.4495,47.3917,47.4206,137300.0
2007-10-23 09:30:00,83.13,83.17,83.1,83.12,104800.0,48.0448,48.0679,48.0275,48.039,104800.0
2007-10-23 09:35:00,83.12,83.14,83.08,83.12,44200.0,48.039,48.0506,48.0159,48.039,44200.0
2007-10-23 09:40:00,83.13,83.13,82.99,83.02,109000.0,48.0448,48.0448,47.9639,47.9812,109000.0
2007-10-23 09:45:00,83.01,83.02,82.95,82.96,90100.0,47.9755,47.9812,47.9408,47.9466,90100.0
2007-10-23 09:50:00,82.96,83.07,82.95,83.04,143600.0,47.9466,48.0101,47.9408,47.9928,143600.0
2007-10-23 09:55:00,83.05,83.06,82.96,83.01,165500.0,47.9986,48.0043,47.9466,47.9755,165500.0
2007-10-23 10:00:00,83.01,83.14,83.0,83.09,86600.0,47.9755,48.0506,47.9697,48.0217,86600.0
2007-10-23 10:05:00,83.07,83.19,83.05,83.15,76700.0,48.0101,48.0795,47.9986,48.0564,76700.0
2007-10-23 10:10:00,83.15,83.2,83.13,83.17,87100.0,48.0564,48.0853,48.0448,48.0679,87100.0
2007-10-23 10:15:00,83.17,83.19,83.09,83.13,125400.0,48.0679,48.0795,48.0217,48.0448,125400.0
2007-10-23 10:20:00,83.12,83.14,83.05,83.08,271200.0,48.039,48.0506,47.9986,48.0159,271200.0
2007-10-23 10:25:00,83.07,83.14,83.06,83.11,94000.0,48.0101,48.0506,48.0043,48.0332,94000.0
2007-10-23 10:30:00,83.11,83.18,83.09,83.18,23300.0,48.0332,48.0737,48.0217,48.0737,23300.0
2007-10-23 10:35:00,83.16,83.17,83.07,83.15,87200.0,48.0621,48.0679,48.0101,48.0564,87200.0
2007-10-23 10:40:00,83.13,83.15,82.98,82.98,135900.0,48.0448,48.0564,47.9581,47.9581,135900.0
2007-10-23 10:45:00,82.98,83.01,82.94,83.0,117700.0,47.9581,47.9755,47.935,47.9697,117700.0
2007-10-23 10:50:00,83.0,83.0,82.95,82.97,24700.0,47.9697,47.9697,47.9408,47.9523,24700.0
2007-10-23 10:55:00,82.95,82.95,82.81,82.83,121300.0,47.9408,47.9408,47.8599,47.8714,121300.0
2007-10-23 11:00:00,82.84,82.88,82.8,82.82,151600.0,47.8772,47.9003,47.8541,47.8656,151600.0
2007-10-23 11:05:00,82.81,82.86,82.74,82.74,42600.0,47.8599,47.8888,47.8194,47.8194,42600.0
2007-10-23 11:10:00,82.74,82.81,82.6,82.64,162200.0,47.8194,47.8599,47.7385,47.7616,162200.0
2007-10-23 11:15:00,82.64,82.72,82.62,82.7,47500.0,47.7616,47.8078,47.7501,47.7963,47500.0
2007-10-23 11:20:00,82.72,82.74,82.6,82.66,72400.0,47.8078,47.8194,47.7385,47.7732,72400.0
2007-10-23 11:25:00,82.66,82.68,82.62,82.65,123300.0,47.7732,47.7847,47.7501,47.7674,123300.0
2007-10-23 11:30:00,82.65,82.72,82.6,82.71,71100.0,47.7674,47.8078,47.7385,47.8021,71100.0
2007-10-23 11:35:00,82.7,82.84,82.7,82.82,122000.0,47.7963,47.8772,47.7963,47.8656,122000.0
2007-10-23 11:40:00,82.82,82.86,82.79,82.85,36000.0,47.8656,47.8888,47.8483,47.883,36000.0
2007-10-23 11:45:00,82.87,82.92,82.86,82.87,49600.0,47.8945,47.9234,47.8888,47.8945,49600.0
2007-10-23 11:50:00,82.87,82.91,82.85,82.88,83500.0,47.8945,47.9177,47.883,47.9003,83500.0
2007-10-23 11:55:00,82.88,82.88,82.78,82.81,53600.0,47.9003,47.9003,47.8425,47.8599,53600.0
2007-10-23 12:00:00,82.81,82.91,82.8,82.88,141400.0,47.8599,47.9177,47.8541,47.9003,141400.0
2007-10-23 12:05:00,82.87,82.88,82.82,82.83,31700.0,47.8945,47.9003,47.8656,47.8714,31700.0
2007-10-23 12:10:00,82.84,82.88,82.82,82.84,90800.0,47.8772,47.9003,47.8656,47.8772,90800.0
2007-10-23 12:15:00,82.84,82.85,82.76,82.81,44000.0,47.8772,47.883,47.831,47.8599,44000.0
2007-10-23 12:20:00,82.83,82.87,82.8,82.82,86500.0,47.8714,47.8945,47.8541,47.8656,86500.0
2007-10-23 12:25:00,82.8,82.85,82.79,82.83,32300.0,47.8541,47.883,47.8483,47.8714,32300.0
2007-10-23 12:30:00,82.82,82.86,82.81,82.85,52300.0,47.8656,47.8888,47.8599,47.883,52300.0
2007-10-23 12:35:00,82.85,82.86,82.76,82.78,108700.0,47.883,47.8888,47.831,47.8425,108700.0
2007-10-23 12:40:00,82.77,82.86,82.75,82.86,103200.0,47.8367,47.8888,47.8252,47.8888,103200.0
2007-10-23 12:45:00,82.85,82.89,82.85,82.87,58300.0,47.883,47.9061,47.883,47.8945,58300.0
2007-10-23 12:50:00,82.87,82.88,82.85,82.86,22800.0,47.8945,47.9003,47.883,47.8888,22800.0
2007-10-23 12:55:00,82.85,82.86,82.77,82.77,50600.0,47.883,47.8888,47.8367,47.8367,50600.0
2007-10-23 13:00:00,82.77,82.78,82.73,82.73,25700.0,47.8367,47.8425,47.8136,47.8136,25700.0
2007-10-23 13:05:00,82.74,82.85,82.74,82.83,18900.0,47.8194,47.883,47.8194,47.8714,18900.0
2007-10-23 13:10:00,82.85,82.87,82.83,82.85,43300.0,47.883,47.8945,47.8714,47.883,43300.0
2007-10-23 13:15:00,82.87,82.94,82.85,82.93,34800.0,47.8945,47.935,47.883,47.9292,34800.0
2007-10-23 13:20:00,82.94,83.0,82.89,82.96,34600.0,47.935,47.9697,47.9061,47.9466,34600.0
2007-10-23 13:25:00,82.95,82.97,82.87,82.87,41800.0,47.9408,47.9523,47.8945,47.8945,41800.0
2007-10-23 13:30:00,82.87,82.93,82.84,82.92,39300.0,47.8945,47.9292,47.8772,47.9234,39300.0
2007-10-23 13:35:00,82.93,82.97,82.9,82.92,32400.0,47.9292,47.9523,47.9119,47.9234,32400.0
2007-10-23 13:40:00,82.93,82.95,82.88,82.93,44900.0,47.9292,47.9408,47.9003,47.9292,44900.0
2007-10-23 13:45:00,82.94,82.98,82.9,82.93,46100.0,47.935,47.9581,47.9119,47.9292,46100.0
2007-10-23 13:50:00,82.93,82.95,82.89,82.9,73600.0,47.9292,47.9408,47.9061,47.9119,73600.0
2007-10-23 13:55:00,82.9,82.98,82.89,82.93,42400.0,47.9119,47.9581,47.9061,47.9292,42400.0
2007-10-23 14:00:00,82.94,83.02,82.89,82.99,69700.0,47.935,47.9812,47.9061,47.9639,69700.0
2007-10-23 14:05:00,83.0,83.06,82.99,83.05,32200.0,47.9697,48.0043,47.9639,47.9986,32200.0
2007-10-23 14:10:00,83.05,83.12,83.05,83.1,61000.0,47.9986,48.039,47.9986,48.0275,61000.0
2007-10-23 14:15:00,83.1,83.12,83.07,83.09,92700.0,48.0275,48.039,48.0101,48.0217,92700.0
2007-10-23 14:20:00,83.1,83.22,83.09,83.19,162000.0,48.0275,48.0968,48.0217,48.0795,162000.0
2007-10-23 14:25:00,83.17,83.22,83.11,83.15,119900.0,48.0679,48.0968,48.0332,48.0564,119900.0
2007-10-23 14:30:00,83.14,83.23,83.13,83.17,212600.0,48.0506,48.1026,48.0448,48.0679,212600.0
2007-10-23 14:35:00,83.17,83.18,83.09,83.14,57200.0,48.0679,48.0737,48.0217,48.0506,57200.0
2007-10-23 14:40:00,83.13,83.18,83.11,83.17,39100.0,48.0448,48.0737,48.0332,48.0679,39100.0
2007-10-23 14:45:00,83.17,83.18,83.03,83.07,44700.0,48.0679,48.0737,47.987,48.0101,44700.0
2007-10-23 14:50:00,83.06,83.11,83.05,83.09,34000.0,48.0043,48.0332,47.9986,48.0217,34000.0
2007-10-23 14:55:00,83.1,83.15,83.05,83.07,44000.0,48.0275,48.0564,47.9986,48.0101,44000.0
2007-10-23 15:00:00,83.06,83.12,83.03,83.12,57600.0,48.0043,48.039,47.987,48.039,57600.0
2007-10-23 15:05:00,83.13,83.14,83.05,83.08,50900.0,48.0448,48.0506,47.9986,48.0159,50900.0
2007-10-23 15:10:00,83.08,83.09,82.97,82.97,38300.0,48.0159,48.0217,47.9523,47.9523,38300.0
2007-10-23 15:15:00,82.97,83.01,82.96,82.99,73100.0,47.9523,47.9755,47.9466,47.9639,73100.0
2007-10-23 15:20:00,82.98,83.02,82.94,82.97,60900.0,47.9581,47.9812,47.935,47.9523,60900.0
2007-10-23 15:25:00,82.99,83.1,82.98,83.08,50300.0,47.9639,48.0275,47.9581,48.0159,50300.0
2007-10-23 15:30:00,83.08,83.18,83.07,83.11,53000.0,48.0159,48.0737,48.0101,48.0332,53000.0
2007-10-23 15:35:00,83.11,83.12,83.06,83.11,60600.0,48.0332,48.039,48.0043,48.0332,60600.0
2007-10-23 15:40:00,83.11,83.28,83.1,83.28,50900.0,48.0332,48.1315,48.0275,48.1315,50900.0
2007-10-23 15:45:00,83.28,83.3,83.23,83.28,157000.0,48.1315,48.1431,48.1026,48.1315,157000.0
2007-10-23 15:50:00,83.27,83.35,83.27,83.32,194700.0,48.1257,48.172,48.1257,48.1546,194700.0
2007-10-23 15:55:00,83.32,83.41,83.1,83.41,646100.0,48.1546,48.2066,48.0275,48.2066,646100.0
2007-10-24 09:30:00,82.88,82.91,82.83,82.84,119200.0,47.9003,47.9177,47.8714,47.8772,119200.0
2007-10-24 09:35:00,82.83,82.9,82.83,82.9,113700.0,47.8714,47.9119,47.8714,47.9119,113700.0
2007-10-24 09:40:00,82.91,83.04,82.91,83.01,362200.0,47.9177,47.9928,47.9177,47.9755,362200.0
2007-10-24 09:45:00,83.02,83.06,83.0,83.02,453800.0,47.9812,48.0043,47.9697,47.9812,453800.0
2007-10-24 09:50:00,83.0,83.07,82.98,83.06,61300.0,47.9697,48.0101,47.9581,48.0043,61300.0
2007-10-24 09:55:00,83.04,83.06,82.97,83.0,83700.0,47.9928,48.0043,47.9523,47.9697,83700.0
2007-10-24 10:00:00,82.99,82.99,82.82,82.86,243600.0,47.9639,47.9639,47.8656,47.8888,243600.0
2007-10-24 10:05:00,82.84,82.92,82.8,82.84,88700.0,47.8772,47.9234,47.8541,47.8772,88700.0
2007-10-24 10:10:00,82.83,82.84,82.73,82.75,72300.0,47.8714,47.8772,47.8136,47.8252,72300.0
2007-10-24 10:15:00,82.75,82.78,82.71,82.73,96700.0,47.8252,47.8425,47.8021,47.8136,96700.0
2007-10-24 10:20:00,82.73,82.81,82.73,82.79,140900.0,47.8136,47.8599,47.8136,47.8483,140900.0
2007-10-24 10:25:00,82.79,82.81,82.72,82.75,165100.0,47.8483,47.8599,47.8078,47.8252,165100.0
2007-10-24 10:30:00,82.75,82.79,82.67,82.74,191000.0,47.8252,47.8483,47.7789,47.8194,191000.0
2007-10-24 10:35:00,82.74,82.8,82.68,82.69,95200.0,47.8194,47.8541,47.7847,47.7905,95200.0
2007-10-24 10:40:00,82.67,82.68,82.55,82.58,52500.0,47.7789,47.7847,47.7096,47.7269,52500.0
2007-10-24 10:45:00,82.57,82.61,82.36,82.38,107500.0,47.7212,47.7443,47.5998,47.6113,107500.0
2007-10-24 10:50:00,82.37,82.43,82.32,82.33,87300.0,47.6056,47.6402,47.5767,47.5824,87300.0
2007-10-24 10:55:00,82.34,82.4,82.32,82.34,102500.0,47.5882,47.6229,47.5767,47.5882,102500.0
2007-10-24 11:00:00,82.36,82.41,82.31,82.36,70300.0,47.5998,47.6287,47.5709,47.5998,70300.0
2007-10-24 11:05:00,82.36,82.39,82.23,82.24,105800.0,47.5998,47.6171,47.5247,47.5304,105800.0
2007-10-24 11:10:00,82.24,82.25,81.97,82.0,98500.0,47.5304,47.5362,47.3744,47.3917,98500.0
2007-10-24 11:15:00,82.02,82.11,81.87,81.87,88800.0,47.4033,47.4553,47.3166,47.3166,88800.0
2007-10-24 11:20:00,81.87,81.97,81.84,81.97,129800.0,47.3166,47.3744,47.2993,47.3744,129800.0
2007-10-24 11:25:00,81.96,82.1,81.95,82.1,77300.0,47.3686,47.4495,47.3628,47.4495,77300.0
2007-10-24 11:30:00,82.11,82.12,82.04,82.05,221900.0,47.4553,47.4611,47.4148,47.4206,221900.0
2007-10-24 11:35:00,82.05,82.2,82.05,82.14,300500.0,47.4206,47.5073,47.4206,47.4726,300500.0
2007-10-24 11:40:00,82.15,82.17,82.11,82.12,158000.0,47.4784,47.49,47.4553,47.4611,158000.0
2007-10-24 11:45:00,82.14,82.2,82.07,82.2,68300.0,47.4726,47.5073,47.4322,47.5073,68300.0
2007-10-24 11:50:00,82.2,82.3,82.19,82.27,91000.0,47.5073,47.5651,47.5015,47.5478,91000.0
2007-10-24 11:55:00,82.26,82.27,82.21,82.23,158600.0,47.542,47.5478,47.5131,47.5247,158600.0
2007-10-24 12:00:00,82.21,82.21,82.16,82.19,124900.0,47.5131,47.5131,47.4842,47.5015,124900.0
2007-10-24 12:05:00,82.22,82.4,82.2,82.39,165400.0,47.5189,47.6229,47.5073,47.6171,165400.0
2007-10-24 12:10:00,82.39,82.42,82.34,82.41,78200.0,47.6171,47.6345,47.5882,47.6287,78200.0
2007-10-24 12:15:00,82.41,82.45,82.34,82.37,51800.0,47.6287,47.6518,47.5882,47.6056,51800.0
2007-10-24 12:20:00,82.36,82.37,82.29,82.29,57100.0,47.5998,47.6056,47.5593,47.5593,57100.0
2007-10-24 12:25:00,82.29,82.35,82.29,82.31,39100.0,47.5593,47.594,47.5593,47.5709,39100.0
2007-10-24 12:30:00,82.31,82.4,82.29,82.39,33700.0,47.5709,47.6229,47.5593,47.6171,33700.0
2007-10-24 12:35:00,82.38,82.42,82.33,82.36,43000.0,47.6113,47.6345,47.5824,47.5998,43000.0
2007-10-24 12:40:00,82.38,82.4,82.31,82.39,74200.0,47.6113,47.6229,47.5709,47.6171,74200.0
2007-10-24 12:45:00,82.39,82.39,82.29,82.31,57200.0,47.6171,47.6171,47.5593,47.5709,57200.0
2007-10-24 12:50:00,82.31,82.32,82.17,82.19,37600.0,47.5709,47.5767,47.49,47.5015,37600.0
2007-10-24 12:55:00,82.19,82.26,82.16,82.26,54600.0,47.5015,47.542,47.4842,47.542,54600.0
2007-10-24 13:00:00,82.26,82.29,82.17,82.22,33400.0,47.542,47.5593,47.49,47.5189,33400.0
2007-10-24 13:05:00,82.21,82.33,82.21,82.29,64500.0,47.5131,47.5824,47.5131,47.5593,64500.0
2007-10-24 13:10:00,82.3,82.38,82.3,82.33,75100.0,47.5651,47.6113,47.5651,47.5824,75100.0
2007-10-24 13:15:00,82.34,82.35,82.23,82.28,46200.0,47.5882,47.594,47.5247,47.5535,46200.0
2007-10-24 13:20:00,82.27,82.27,82.2,82.27,31200.0,47.5478,47.5478,47.5073,47.5478,31200.0
2007-10-24 13:25:00,82.27,82.34,82.24,82.32,42900.0,47.5478,47.5882,47.5304,47.5767,42900.0
2007-10-24 13:30:00,82.31,82.33,82.27,82.31,26200.0,47.5709,47.5824,47.5478,47.5709,26200.0
2007-10-24 13:35:00,82.3,82.3,82.2,82.2,26300.0,47.5651,47.5651,47.5073,47.5073,26300.0
2007-10-24 13:40:00,82.19,82.24,82.13,82.13,62000.0,47.5015,47.5304,47.4669,47.4669,62000.0
2007-10-24 13:45:00,82.13,82.27,82.12,82.21,88800.0,47.4669,47.5478,47.4611,47.5131,88800.0
2007-10-24 13:50:00,82.2,82.22,82.13,82.13,81600.0,47.5073,47.5189,47.4669,47.4669,81600.0
2007-10-24 13:55:00,82.14,82.15,82.04,82.13,99000.0,47.4726,47.4784,47.4148,47.4669,99000.0
2007-10-24 14:00:00,82.14,82.14,81.97,81.98,81800.0,47.4726,47.4726,47.3744,47.3802,81800.0
2007-10-24 14:05:00,81.97,82.01,81.95,81.96,73200.0,47.3744,47.3975,47.3628,47.3686,73200.0
2007-10-24 14:10:00,81.95,81.99,81.9,81.91,58300.0,47.3628,47.3859,47.3339,47.3397,58300.0
2007-10-24 14:15:00,81.92,82.0,81.9,81.92,132100.0,47.3455,47.3917,47.3339,47.3455,132100.0
2007-10-24 14:20:00,81.93,82.12,81.93,82.07,136900.0,47.3513,47.4611,47.3513,47.4322,136900.0
2007-10-24 14:25:00,82.07,82.32,82.06,82.29,138600.0,47.4322,47.5767,47.4264,47.5593,138600.0
2007-10-24 14:30:00,82.28,82.46,82.27,82.44,186700.0,47.5535,47.6576,47.5478,47.646,186700.0
2007-10-24 14:35:00,82.43,82.44,82.32,82.38,106900.0,47.6402,47.646,47.5767,47.6113,106900.0
2007-10-24 14:40:00,82.38,82.4,82.26,82.31,66100.0,47.6113,47.6229,47.542,47.5709,66100.0
2007-10-24 14:45:00,82.29,82.38,82.28,82.34,68700.0,47.5593,47.6113,47.5535,47.5882,68700.0
2007-10-24 14:50:00,82.34,82.46,82.32,82.42,96100.0,47.5882,47.6576,47.5767,47.6345,96100.0
2007-10-24 14:55:00,82.42,82.61,82.38,82.59,155800.0,47.6345,47.7443,47.6113,47.7327,155800.0
2007-10-24 15:00:00,82.59,82.7,82.53,82.67,100000.0,47.7327,47.7963,47.698,47.7789,100000.0
2007-10-24 15:05:00,82.67,82.73,82.62,82.73,138500.0,47.7789,47.8136,47.7501,47.8136,138500.0
2007-10-24 15:10:00,82.73,82.99,82.73,82.96,215400.0,47.8136,47.9639,47.8136,47.9466,215400.0
2007-10-24 15:15:00,82.96,83.0,82.83,82.89,288600.0,47.9466,47.9697,47.8714,47.9061,288600.0
2007-10-24 15:20:00,82.9,83.01,82.84,82.89,138000.0,47.9119,47.9755,47.8772,47.9061,138000.0
2007-10-24 15:25:00,82.89,83.08,82.86,83.06,121300.0,47.9061,48.0159,47.8888,48.0043,121300.0
2007-10-24 15:30:00,83.06,83.12,82.88,82.88,119000.0,48.0043,48.039,47.9003,47.9003,119000.0
2007-10-24 15:35:00,82.89,82.94,82.74,82.81,123000.0,47.9061,47.935,47.8194,47.8599,123000.0
2007-10-24 15:40:00,82.8,82.89,82.74,82.77,131300.0,47.8541,47.9061,47.8194,47.8367,131300.0
2007-10-24 15:45:00,82.77,82.82,82.67,82.68,367500.0,47.8367,47.8656,47.7789,47.7847,367500.0
2007-10-24 15:50:00,82.67,82.9,82.62,82.9,340300.0,47.7789,47.9119,47.7501,47.9119,340300.0
2007-10-24 15:55:00,82.89,83.07,82.88,83.0,200200.0,47.9061,48.0101,47.9003,47.9697,200200.0
2007-10-25 09:30:00,83.29,83.31,83.23,83.28,111300.0,48.1373,48.1488,48.1026,48.1315,111300.0
2007-10-25 09:35:00,83.29,83.29,83.1,83.1,179000.0,48.1373,48.1373,48.0275,48.0275,179000.0
2007-10-25 09:40:00,83.11,83.19,83.08,83.14,74100.0,48.0332,48.0795,48.0159,48.0506,74100.0
2007-10-25 09:45:00,83.13,83.18,83.08,83.16,276700.0,48.0448,48.0737,48.0159,48.0621,276700.0
2007-10-25 09:50:00,83.17,83.22,83.1,83.13,64800.0,48.0679,48.0968,48.0275,48.0448,64800.0
2007-10-25 09:55:00,83.13,83.15,83.02,83.03,62000.0,48.0448,48.0564,47.9812,47.987,62000.0
2007-10-25 10:00:00,83.04,83.2,83.02,83.18,210000.0,47.9928,48.0853,47.9812,48.0737,210000.0
2007-10-25 10:05:00,83.18,83.25,83.04,83.12,206800.0,48.0737,48.1142,47.9928,48.039,206800.0
2007-10-25 10:10:00,83.11,83.34,83.08,83.32,88100.0,48.0332,48.1662,48.0159,48.1546,88100.0
2007-10-25 10:15:00,83.33,83.39,83.28,83.34,72800.0,48.1604,48.1951,48.1315,48.1662,72800.0
2007-10-25 10:20:00,83.33,83.39,83.3,83.31,216400.0,48.1604,48.1951,48.1431,48.1488,216400.0
2007-10-25 10:25:00,83.32,83.36,83.25,83.34,93400.0,48.1546,48.1777,48.1142,48.1662,93400.0
2007-10-25 10:30:00,83.35,83.35,83.21,83.23,77600.0,48.172,48.172,48.091,48.1026,77600.0
2007-10-25 10:35:00,83.22,83.29,83.21,83.25,58400.0,48.0968,48.1373,48.091,48.1142,58400.0
2007-10-25 10:40:00,83.25,83.25,83.17,83.21,67000.0,48.1142,48.1142,48.0679,48.091,67000.0
2007-10-25 10:45:00,83.21,83.22,83.15,83.18,61500.0,48.091,48.0968,48.0564,48.0737,61500.0
2007-10-25 10:50:00,83.22,83.27,83.22,83.23,35000.0,48.0968,48.1257,48.0968,48.1026,35000.0
2007-10-25 10:55:00,83.23,83.28,83.22,83.28,40000.0,48.1026,48.1315,48.0968,48.1315,40000.0
2007-10-25 11:00:00,83.28,83.32,83.17,83.2,53000.0,48.1315,48.1546,48.0679,48.0853,53000.0
2007-10-25 11:05:00,83.2,83.2,83.11,83.19,78100.0,48.0853,48.0853,48.0332,48.0795,78100.0
2007-10-25 11:10:00,83.18,83.19,83.14,83.15,18300.0,48.0737,48.0795,48.0506,48.0564,18300.0
2007-10-25 11:15:00,83.16,83.16,83.04,83.08,42300.0,48.0621,48.0621,47.9928,48.0159,42300.0
2007-10-25 11:20:00,83.08,83.18,83.07,83.18,27800.0,48.0159,48.0737,48.0101,48.0737,27800.0
2007-10-25 11:25:00,83.2,83.24,83.17,83.21,38200.0,48.0853,48.1084,48.0679,48.091,38200.0
2007-10-25 11:30:00,83.21,83.35,83.21,83.33,46200.0,48.091,48.172,48.091,48.1604,46200.0
2007-10-25 11:35:00,83.34,83.34,83.21,83.21,39800.0,48.1662,48.1662,48.091,48.091,39800.0
2007-10-25 11:40:00,83.22,83.26,83.17,83.26,58200.0,48.0968,48.1199,48.0679,48.1199,58200.0
2007-10-25 11:45:00,83.26,83.28,83.19,83.23,26300.0,48.1199,48.1315,48.0795,48.1026,26300.0
2007-10-25 11:50:00,83.22,83.24,83.15,83.19,69300.0,48.0968,48.1084,48.0564,48.0795,69300.0
2007-10-25 11:55:00,83.19,83.19,82.99,83.03,115700.0,48.0795,48.0795,47.9639,47.987,115700.0
2007-10-25 12:00:00,83.03,83.05,82.96,83.0,104000.0,47.987,47.9986,47.9466,47.9697,104000.0
2007-10-25 12:05:00,83.01,83.01,82.92,82.95,79400.0,47.9755,47.9755,47.9234,47.9408,79400.0
2007-10-25 12:10:00,82.93,83.0,82.87,82.96,54400.0,47.9292,47.9697,47.8945,47.9466,54400.0
2007-10-25 12:15:00,82.95,82.98,82.91,82.98,99100.0,47.9408,47.9581,47.9177,47.9581,99100.0
2007-10-25 12:20:00,82.97,83.04,82.91,83.02,60000.0,47.9523,47.9928,47.9177,47.9812,60000.0
2007-10-25 12:25:00,83.03,83.13,83.03,83.09,103500.0,47.987,48.0448,47.987,48.0217,103500.0
2007-10-25 12:30:00,83.1,83.1,82.95,82.99,90100.0,48.0275,48.0275,47.9408,47.9639,90100.0
2007-10-25 12:35:00,82.98,83.0,82.94,82.99,143800.0,47.9581,47.9697,47.935,47.9639,143800.0
2007-10-25 12:40:00,82.99,83.02,82.95,83.01,63800.0,47.9639,47.9812,47.9408,47.9755,63800.0
2007-10-25 12:45:00,83.0,83.03,82.95,82.95,65500.0,47.9697,47.987,47.9408,47.9408,65500.0
2007-10-25 12:50:00,82.96,83.03,82.95,82.99,20800.0,47.9466,47.987,47.9408,47.9639,20800.0
2007-10-25 12:55:00,83.0,83.04,82.96,82.97,25300.0,47.9697,47.9928,47.9466,47.9523,25300.0
2007-10-25 13:00:00,82.96,83.04,82.94,82.98,57300.0,47.9466,47.9928,47.935,47.9581,57300.0
2007-10-25 13:05:00,82.98,83.02,82.91,82.93,129300.0,47.9581,47.9812,47.9177,47.9292,129300.0
2007-10-25 13:10:00,82.93,82.95,82.9,82.9,59400.0,47.9292,47.9408,47.9119,47.9119,59400.0
2007-10-25 13:15:00,82.9,82.97,82.88,82.91,70800.0,47.9119,47.9523,47.9003,47.9177,70800.0
2007-10-25 13:20:00,82.9,82.96,82.76,82.86,198900.0,47.9119,47.9466,47.831,47.8888,198900.0
2007-10-25 13:25:00,82.86,82.9,82.83,82.86,107700.0,47.8888,47.9119,47.8714,47.8888,107700.0
2007-10-25 13:30:00,82.88,82.95,82.86,82.87,154600.0,47.9003,47.9408,47.8888,47.8945,154600.0
2007-10-25 13:35:00,82.87,82.95,82.85,82.9,99300.0,47.8945,47.9408,47.883,47.9119,99300.0
2007-10-25 13:40:00,82.9,82.93,82.85,82.92,127500.0,47.9119,47.9292,47.883,47.9234,127500.0
2007-10-25 13:45:00,82.91,82.99,82.87,82.96,126400.0,47.9177,47.9639,47.8945,47.9466,126400.0
2007-10-25 13:50:00,82.95,82.97,82.87,82.87,103900.0,47.9408,47.9523,47.8945,47.8945,103900.0
2007-10-25 13:55:00,82.88,82.94,82.84,82.9,51600.0,47.9003,47.935,47.8772,47.9119,51600.0
2007-10-25 14:00:00,82.88,82.88,82.76,82.82,61600.0,47.9003,47.9003,47.831,47.8656,61600.0
2007-10-25 14:05:00,82.82,82.84,82.78,82.78,106600.0,47.8656,47.8772,47.8425,47.8425,106600.0
2007-10-25 14:10:00,82.79,82.94,82.78,82.91,62900.0,47.8483,47.935,47.8425,47.9177,62900.0
2007-10-25 14:15:00,82.91,82.93,82.83,82.88,63000.0,47.9177,47.9292,47.8714,47.9003,63000.0
2007-10-25 14:20:00,82.88,82.99,82.84,82.97,44100.0,47.9003,47.9639,47.8772,47.9523,44100.0
2007-10-25 14:25:00,82.98,83.09,82.97,83.07,102900.0,47.9581,48.0217,47.9523,48.0101,102900.0
2007-10-25 14:30:00,83.09,83.12,82.92,83.02,52300.0,48.0217,48.039,47.9234,47.9812,52300.0
2007-10-25 14:35:00,83.03,83.12,82.94,83.06,38000.0,47.987,48.039,47.935,48.0043,38000.0
2007-10-25 14:40:00,83.07,83.15,83.04,83.06,46300.0,48.0101,48.0564,47.9928,48.0043,46300.0
2007-10-25 14:45:00,83.02,83.16,83.01,83.1,264000.0,47.9812,48.0621,47.9755,48.0275,264000.0
2007-10-25 14:50:00,83.12,83.27,83.11,83.21,265200.0,48.039,48.1257,48.0332,48.091,265200.0
2007-10-25 14:55:00,83.23,83.41,83.14,83.38,125700.0,48.1026,48.2066,48.0506,48.1893,125700.0
2007-10-25 15:00:00,83.38,83.39,83.28,83.3,75600.0,48.1893,48.1951,48.1315,48.1431,75600.0
2007-10-25 15:05:00,83.31,83.32,83.2,83.28,57300.0,48.1488,48.1546,48.0853,48.1315,57300.0
2007-10-25 15:10:00,83.29,83.34,83.23,83.26,124700.0,48.1373,48.1662,48.1026,48.1199,124700.0
2007-10-25 15:15:00,83.29,83.37,83.29,83.37,57900.0,48.1373,48.1835,48.1373,48.1835,57900.0
2007-10-25 15:20:00,83.38,83.4,83.27,83.33,49700.0,48.1893,48.2009,48.1257,48.1604,49700.0
2007-10-25 15:25:00,83.33,83.37,83.27,83.28,45800.0,48.1604,48.1835,48.1257,48.1315,45800.0
2007-10-25 15:30:00,83.3,83.34,83.2,83.22,40900.0,48.1431,48.1662,48.0853,48.0968,40900.0
2007-10-25 15:35:00,83.22,83.26,83.21,83.23,91900.0,48.0968,48.1199,48.091,48.1026,91900.0
2007-10-25 15:40:00,83.24,83.39,83.22,83.39,189700.0,48.1084,48.1951,48.0968,48.1951,189700.0
2007-10-25 15:45:00,83.39,83.4,83.3,83.32,242600.0,48.1951,48.2009,48.1431,48.1546,242600.0
2007-10-25 15:50:00,83.33,83.42,83.3,83.41,57100.0,48.1604,48.2124,48.1431,48.2066,57100.0
2007-10-25 15:55:00,83.41,83.44,83.29,83.32,533600.0,48.2066,48.224,48.1373,48.1546,533600.0
2007-10-26 09:30:00,84.43,84.47,84.41,84.44,100800.0,48.7961,48.8193,48.7846,48.8019,100800.0
2007-10-26 09:35:00,84.43,84.48,84.37,84.37,64300.0,48.7961,48.825,48.7615,48.7615,64300.0
2007-10-26 09:40:00,84.38,84.4,84.33,84.35,129500.0,48.7672,48.7788,48.7383,48.7499,129500.0
2007-10-26 09:45:00,84.35,84.41,84.31,84.38,148400.0,48.7499,48.7846,48.7268,48.7672,148400.0
2007-10-26 09:50:00,84.37,84.45,84.36,84.37,76300.0,48.7615,48.8077,48.7557,48.7615,76300.0
2007-10-26 09:55:00,84.37,84.37,84.3,84.37,57300.0,48.7615,48.7615,48.721,48.7615,57300.0
2007-10-26 10:00:00,84.36,84.39,84.25,84.28,160500.0,48.7557,48.773,48.6921,48.7094,160500.0
2007-10-26 10:05:00,84.28,84.38,84.28,84.34,133500.0,48.7094,48.7672,48.7094,48.7441,133500.0
2007-10-26 10:10:00,84.33,84.38,84.27,84.38,151600.0,48.7383,48.7672,48.7037,48.7672,151600.0
2007-10-26 10:15:00,84.37,84.45,84.37,84.38,62400.0,48.7615,48.8077,48.7615,48.7672,62400.0
2007-10-26 10:20:00,84.39,84.45,84.35,84.45,108100.0,48.773,48.8077,48.7499,48.8077,108100.0
2007-10-26 10:25:00,84.45,84.48,84.43,84.46,81600.0,48.8077,48.825,48.7961,48.8135,81600.0
2007-10-26 10:30:00,84.48,84.49,84.44,84.47,30900.0,48.825,48.8308,48.8019,48.8193,30900.0
2007-10-26 10:35:00,84.47,84.5,84.44,84.44,54800.0,48.8193,48.8366,48.8019,48.8019,54800.0
2007-10-26 10:40:00,84.45,84.47,84.41,84.42,21800.0,48.8077,48.8193,48.7846,48.7904,21800.0
2007-10-26 10:45:00,84.42,84.45,84.38,84.45,258000.0,48.7904,48.8077,48.7672,48.8077,258000.0
2007-10-26 10:50:00,84.45,84.49,84.41,84.41,95700.0,48.8077,48.8308,48.7846,48.7846,95700.0
2007-10-26 10:55:00,84.42,84.52,84.42,84.51,35800.0,48.7904,48.8482,48.7904,48.8424,35800.0
2007-10-26 11:00:00,84.51,84.56,84.51,84.55,20100.0,48.8424,48.8713,48.8424,48.8655,20100.0
2007-10-26 11:05:00,84.55,84.56,84.51,84.51,23500.0,48.8655,48.8713,48.8424,48.8424,23500.0
2007-10-26 11:10:00,84.51,84.56,84.51,84.56,26600.0,48.8424,48.8713,48.8424,48.8713,26600.0
2007-10-26 11:15:00,84.55,84.58,84.51,84.51,47000.0,48.8655,48.8828,48.8424,48.8424,47000.0
2007-10-26 11:20:00,84.52,84.52,84.44,84.5,124300.0,48.8482,48.8482,48.8019,48.8366,124300.0
2007-10-26 11:25:00,84.5,84.53,84.45,84.5,89900.0,48.8366,48.8539,48.8077,48.8366,89900.0
2007-10-26 11:30:00,84.51,84.58,84.51,84.51,112300.0,48.8424,48.8828,48.8424,48.8424,112300.0
2007-10-26 11:35:00,84.51,84.52,84.47,84.51,66000.0,48.8424,48.8482,48.8193,48.8424,66000.0
2007-10-26 11:40:00,84.52,84.54,84.45,84.45,50100.0,48.8482,48.8597,48.8077,48.8077,50100.0
2007-10-26 11:45:00,84.45,84.49,84.43,84.47,107500.0,48.8077,48.8308,48.7961,48.8193,107500.0
2007-10-26 11:50:00,84.46,84.49,84.45,84.45,26500.0,48.8135,48.8308,48.8077,48.8077,26500.0
2007-10-26 11:55:00,84.45,84.5,84.36,84.39,25700.0,48.8077,48.8366,48.7557,48.773,25700.0
2007-10-26 12:00:00,84.37,84.43,84.35,84.41,174000.0,48.7615,48.7961,48.7499,48.7846,174000.0
2007-10-26 12:05:00,84.41,84.42,84.36,84.38,148700.0,48.7846,48.7904,48.7557,48.7672,148700.0
2007-10-26 12:10:00,84.39,84.46,84.39,84.45,51000.0,48.773,48.8135,48.773,48.8077,51000.0
2007-10-26 12:15:00,84.44,84.47,84.42,84.45,50100.0,48.8019,48.8193,48.7904,48.8077,50100.0
2007-10-26 12:20:00,84.46,84.49,84.4,84.47,86200.0,48.8135,48.8308,48.7788,48.8193,86200.0
2007-10-26 12:25:00,84.47,84.54,84.46,84.48,56800.0,48.8193,48.8597,48.8135,48.825,56800.0
2007-10-26 12:30:00,84.49,84.56,84.47,84.52,54000.0,48.8308,48.8713,48.8193,48.8482,54000.0
2007-10-26 12:35:00,84.53,84.56,84.49,84.54,82200.0,48.8539,48.8713,48.8308,48.8597,82200.0
2007-10-26 12:40:00,84.53,84.58,84.51,84.54,97300.0,48.8539,48.8828,48.8424,48.8597,97300.0
2007-10-26 12:45:00,84.56,84.56,84.5,84.54,38700.0,48.8713,48.8713,48.8366,48.8597,38700.0
2007-10-26 12:50:00,84.54,84.56,84.51,84.55,23400.0,48.8597,48.8713,48.8424,48.8655,23400.0
2007-10-26 12:55:00,84.56,84.57,84.53,84.55,35300.0,48.8713,48.877,48.8539,48.8655,35300.0
2007-10-26 13:00:00,84.55,84.57,84.5,84.53,35400.0,48.8655,48.877,48.8366,48.8539,35400.0
2007-10-26 13:05:00,84.55,84.59,84.5,84.52,61300.0,48.8655,48.8886,48.8366,48.8482,61300.0
2007-10-26 13:10:00,84.52,84.57,84.51,84.57,49800.0,48.8482,48.877,48.8424,48.877,49800.0
2007-10-26 13:15:00,84.57,84.61,84.56,84.59,30800.0,48.877,48.9002,48.8713,48.8886,30800.0
2007-10-26 13:20:00,84.6,84.65,84.59,84.6,54600.0,48.8944,48.9233,48.8886,48.8944,54600.0
2007-10-26 13:25:00,84.61,84.62,84.58,84.58,40100.0,48.9002,48.9059,48.8828,48.8828,40100.0
2007-10-26 13:30:00,84.58,84.63,84.55,84.63,40600.0,48.8828,48.9117,48.8655,48.9117,40600.0
2007-10-26 13:35:00,84.63,84.65,84.53,84.61,69100.0,48.9117,48.9233,48.8539,48.9002,69100.0
2007-10-26 13:40:00,84.58,84.66,84.58,84.66,33900.0,48.8828,48.9291,48.8828,48.9291,33900.0
2007-10-26 13:45:00,84.66,84.67,84.61,84.63,64800.0,48.9291,48.9348,48.9002,48.9117,64800.0
2007-10-26 13:50:00,84.63,84.66,84.6,84.63,23100.0,48.9117,48.9291,48.8944,48.9117,23100.0
2007-10-26 13:55:00,84.64,84.67,84.63,84.64,63200.0,48.9175,48.9348,48.9117,48.9175,63200.0
2007-10-26 14:00:00,84.64,84.67,84.62,84.66,44300.0,48.9175,48.9348,48.9059,48.9291,44300.0
2007-10-26 14:05:00,84.66,84.76,84.66,84.75,37400.0,48.9291,48.9869,48.9291,48.9811,37400.0
2007-10-26 14:10:00,84.74,84.81,84.74,84.77,25500.0,48.9753,49.0158,48.9753,48.9926,25500.0
2007-10-26 14:15:00,84.78,84.91,84.77,84.86,56000.0,48.9984,49.0736,48.9926,49.0447,56000.0
2007-10-26 14:20:00,84.87,84.9,84.82,84.88,32800.0,49.0504,49.0678,49.0215,49.0562,32800.0
2007-10-26 14:25:00,84.88,84.91,84.8,84.81,80900.0,49.0562,49.0736,49.01,49.0158,80900.0
2007-10-26 14:30:00,84.8,84.82,84.77,84.77,63500.0,49.01,49.0215,48.9926,48.9926,63500.0
2007-10-26 14:35:00,84.77,84.85,84.75,84.84,30500.0,48.9926,49.0389,48.9811,49.0331,30500.0
2007-10-26 14:40:00,84.84,84.9,84.83,84.87,39000.0,49.0331,49.0678,49.0273,49.0504,39000.0
2007-10-26 14:45:00,84.86,84.88,84.78,84.8,35700.0,49.0447,49.0562,48.9984,49.01,35700.0
2007-10-26 14:50:00,84.79,84.85,84.75,84.85,33700.0,49.0042,49.0389,48.9811,49.0389,33700.0
2007-10-26 14:55:00,84.84,84.86,84.81,84.83,25300.0,49.0331,49.0447,49.0158,49.0273,25300.0
2007-10-26 15:00:00,84.83,84.91,84.79,84.82,25100.0,49.0273,49.0736,49.0042,49.0215,25100.0
2007-10-26 15:05:00,84.81,84.83,84.74,84.75,59900.0,49.0158,49.0273,48.9753,48.9811,59900.0
2007-10-26 15:10:00,84.75,84.81,84.73,84.77,61000.0,48.9811,49.0158,48.9695,48.9926,61000.0
2007-10-26 15:15:00,84.77,84.84,84.76,84.78,56400.0,48.9926,49.0331,48.9869,48.9984,56400.0
2007-10-26 15:20:00,84.78,84.78,84.73,84.77,49300.0,48.9984,48.9984,48.9695,48.9926,49300.0
2007-10-26 15:25:00,84.77,84.83,84.76,84.82,79700.0,48.9926,49.0273,48.9869,49.0215,79700.0
2007-10-26 15:30:00,84.82,84.9,84.82,84.86,56600.0,49.0215,49.0678,49.0215,49.0447,56600.0
2007-10-26 15:35:00,84.87,84.94,84.87,84.9,52000.0,49.0504,49.0909,49.0504,49.0678,52000.0
2007-10-26 15:40:00,84.9,85.02,84.9,85.0,238800.0,49.0678,49.1371,49.0678,49.1256,238800.0
2007-10-26 15:45:00,85.0,85.0,84.94,84.95,220600.0,49.1256,49.1256,49.0909,49.0967,220600.0
2007-10-26 15:50:00,84.95,85.0,84.95,84.97,257900.0,49.0967,49.1256,49.0967,49.1082,257900.0
2007-10-26 15:55:00,84.97,85.0,84.91,84.99,191600.0,49.1082,49.1256,49.0736,49.1198,191600.0
2007-10-29 09:30:00,85.26,85.31,85.21,85.28,166300.0,49.2758,49.3047,49.2469,49.2874,166300.0
2007-10-29 09:35:00,85.29,85.35,85.25,85.28,158300.0,49.2932,49.3278,49.2701,49.2874,158300.0
2007-10-29 09:40:00,85.29,85.36,85.29,85.36,80100.0,49.2932,49.3336,49.2932,49.3336,80100.0
2007-10-29 09:45:00,85.36,85.37,85.33,85.36,92800.0,49.3336,49.3394,49.3163,49.3336,92800.0
2007-10-29 09:50:00,85.36,85.45,85.35,85.43,112100.0,49.3336,49.3856,49.3278,49.3741,112100.0
2007-10-29 09:55:00,85.43,85.44,85.32,85.36,63400.0,49.3741,49.3799,49.3105,49.3336,63400.0
2007-10-29 10:00:00,85.36,85.36,85.25,85.25,61700.0,49.3336,49.3336,49.2701,49.2701,61700.0
2007-10-29 10:05:00,85.27,85.3,85.2,85.25,54900.0,49.2816,49.299,49.2412,49.2701,54900.0
2007-10-29 10:10:00,85.25,85.29,85.23,85.26,76700.0,49.2701,49.2932,49.2585,49.2758,76700.0
2007-10-29 10:15:00,85.27,85.28,85.17,85.21,98800.0,49.2816,49.2874,49.2238,49.2469,98800.0
2007-10-29 10:20:00,85.21,85.28,85.2,85.27,147500.0,49.2469,49.2874,49.2412,49.2816,147500.0
2007-10-29 10:25:00,85.26,85.34,85.25,85.29,79300.0,49.2758,49.3221,49.2701,49.2932,79300.0
2007-10-29 10:30:00,85.28,85.36,85.24,85.29,127900.0,49.2874,49.3336,49.2643,49.2932,127900.0
2007-10-29 10:35:00,85.3,85.3,85.23,85.25,65800.0,49.299,49.299,49.2585,49.2701,65800.0
2007-10-29 10:40:00,85.25,85.29,85.23,85.29,43400.0,49.2701,49.2932,49.2585,49.2932,43400.0
2007-10-29 10:45:00,85.28,85.3,85.26,85.29,36100.0,49.2874,49.299,49.2758,49.2932,36100.0
2007-10-29 10:50:00,85.29,85.3,85.18,85.22,88100.0,49.2932,49.299,49.2296,49.2527,88100.0
2007-10-29 10:55:00,85.22,85.27,85.19,85.27,39000.0,49.2527,49.2816,49.2354,49.2816,39000.0
2007-10-29 11:00:00,85.26,85.3,85.21,85.23,106200.0,49.2758,49.299,49.2469,49.2585,106200.0
2007-10-29 11:05:00,85.23,85.3,85.23,85.3,28500.0,49.2585,49.299,49.2585,49.299,28500.0
2007-10-29 11:10:00,85.3,85.32,85.27,85.32,76300.0,49.299,49.3105,49.2816,49.3105,76300.0
2007-10-29 11:15:00,85.32,85.38,85.32,85.32,80500.0,49.3105,49.3452,49.3105,49.3105,80500.0
2007-10-29 11:20:00,85.33,85.36,85.31,85.33,25300.0,49.3163,49.3336,49.3047,49.3163,25300.0
2007-10-29 11:25:00,85.34,85.37,85.31,85.32,82400.0,49.3221,49.3394,49.3047,49.3105,82400.0
2007-10-29 11:30:00,85.31,85.32,85.26,85.27,132000.0,49.3047,49.3105,49.2758,49.2816,132000.0
2007-10-29 11:35:00,85.27,85.35,85.24,85.27,28700.0,49.2816,49.3278,49.2643,49.2816,28700.0
2007-10-29 11:40:00,85.26,85.3,85.24,85.28,56300.0,49.2758,49.299,49.2643,49.2874,56300.0
2007-10-29 11:45:00,85.29,85.31,85.26,85.27,59500.0,49.2932,49.3047,49.2758,49.2816,59500.0
2007-10-29 11:50:00,85.28,85.29,85.24,85.26,65000.0,49.2874,49.2932,49.2643,49.2758,65000.0
2007-10-29 11:55:00,85.26,85.29,85.24,85.29,49300.0,49.2758,49.2932,49.2643,49.2932,49300.0
2007-10-29 12:00:00,85.27,85.3,85.27,85.28,109700.0,49.2816,49.299,49.2816,49.2874,109700.0
2007-10-29 12:05:00,85.29,85.37,85.28,85.34,81100.0,49.2932,49.3394,49.2874,49.3221,81100.0
2007-10-29 12:10:00,85.35,85.39,85.34,85.39,57200.0,49.3278,49.351,49.3221,49.351,57200.0
2007-10-29 12:15:00,85.38,85.49,85.38,85.47,129800.0,49.3452,49.4088,49.3452,49.3972,129800.0
2007-10-29 12:20:00,85.48,85.48,85.44,85.45,53500.0,49.403,49.403,49.3799,49.3856,53500.0
2007-10-29 12:25:00,85.44,85.46,85.42,85.43,39000.0,49.3799,49.3914,49.3683,49.3741,39000.0
2007-10-29 12:30:00,85.43,85.44,85.42,85.43,29600.0,49.3741,49.3799,49.3683,49.3741,29600.0
2007-10-29 12:35:00,85.42,85.43,85.4,85.41,36600.0,49.3683,49.3741,49.3567,49.3625,36600.0
2007-10-29 12:40:00,85.41,85.43,85.41,85.43,19000.0,49.3625,49.3741,49.3625,49.3741,19000.0
2007-10-29 12:45:00,85.43,85.43,85.42,85.43,20000.0,49.3741,49.3741,49.3683,49.3741,20000.0
2007-10-29 12:50:00,85.43,85.44,85.4,85.4,49100.0,49.3741,49.3799,49.3567,49.3567,49100.0
2007-10-29 12:55:00,85.4,85.41,85.38,85.41,117600.0,49.3567,49.3625,49.3452,49.3625,117600.0
2007-10-29 13:00:00,85.41,85.42,85.38,85.42,48400.0,49.3625,49.3683,49.3452,49.3683,48400.0
2007-10-29 13:05:00,85.41,85.45,85.41,85.44,15400.0,49.3625,49.3856,49.3625,49.3799,15400.0
2007-10-29 13:10:00,85.44,85.48,85.43,85.46,41700.0,49.3799,49.403,49.3741,49.3914,41700.0
2007-10-29 13:15:00,85.45,85.48,85.44,85.46,31900.0,49.3856,49.403,49.3799,49.3914,31900.0
2007-10-29 13:20:00,85.47,85.47,85.44,85.46,25200.0,49.3972,49.3972,49.3799,49.3914,25200.0
2007-10-29 13:25:00,85.46,85.5,85.45,85.49,43000.0,49.3914,49.4145,49.3856,49.4088,43000.0
2007-10-29 13:30:00,85.48,85.5,85.48,85.5,32300.0,49.403,49.4145,49.403,49.4145,32300.0
2007-10-29 13:35:00,85.5,85.5,85.48,85.5,16900.0,49.4145,49.4145,49.403,49.4145,16900.0
2007-10-29 13:40:00,85.49,85.5,85.47,85.49,18800.0,49.4088,49.4145,49.3972,49.4088,18800.0
2007-10-29 13:45:00,85.49,85.5,85.48,85.49,25600.0,49.4088,49.4145,49.403,49.4088,25600.0
2007-10-29 13:50:00,85.48,85.5,85.45,85.48,25300.0,49.403,49.4145,49.3856,49.403,25300.0
2007-10-29 13:55:00,85.48,85.53,85.47,85.51,64200.0,49.403,49.4319,49.3972,49.4203,64200.0
2007-10-29 14:00:00,85.52,85.56,85.51,85.54,48000.0,49.4261,49.4492,49.4203,49.4377,48000.0
2007-10-29 14:05:00,85.54,85.55,85.51,85.52,24000.0,49.4377,49.4434,49.4203,49.4261,24000.0
2007-10-29 14:10:00,85.51,85.51,85.43,85.48,43000.0,49.4203,49.4203,49.3741,49.403,43000.0
2007-10-29 14:15:00,85.48,85.49,85.45,85.49,36500.0,49.403,49.4088,49.3856,49.4088,36500.0
2007-10-29 14:20:00,85.51,85.54,85.51,85.52,40700.0,49.4203,49.4377,49.4203,49.4261,40700.0
2007-10-29 14:25:00,85.51,85.56,85.48,85.51,22100.0,49.4203,49.4492,49.403,49.4203,22100.0
2007-10-29 14:30:00,85.51,85.52,85.45,85.5,51000.0,49.4203,49.4261,49.3856,49.4145,51000.0
2007-10-29 14:35:00,85.51,85.52,85.45,85.51,37100.0,49.4203,49.4261,49.3856,49.4203,37100.0
2007-10-29 14:40:00,85.5,85.55,85.47,85.54,30100.0,49.4145,49.4434,49.3972,49.4377,30100.0
2007-10-29 14:45:00,85.53,85.58,85.52,85.54,57900.0,49.4319,49.4608,49.4261,49.4377,57900.0
2007-10-29 14:50:00,85.55,85.58,85.48,85.5,174400.0,49.4434,49.4608,49.403,49.4145,174400.0
2007-10-29 14:55:00,85.49,85.58,85.48,85.53,101500.0,49.4088,49.4608,49.403,49.4319,101500.0
2007-10-29 15:00:00,85.54,85.57,85.5,85.55,55500.0,49.4377,49.455,49.4145,49.4434,55500.0
2007-10-29 15:05:00,85.54,85.61,85.54,85.6,15700.0,49.4377,49.4781,49.4377,49.4723,15700.0
2007-10-29 15:10:00,85.61,85.64,85.59,85.59,62500.0,49.4781,49.4955,49.4666,49.4666,62500.0
2007-10-29 15:15:00,85.61,85.63,85.57,85.59,30300.0,49.4781,49.4897,49.455,49.4666,30300.0
2007-10-29 15:20:00,85.59,85.61,85.58,85.6,58100.0,49.4666,49.4781,49.4608,49.4723,58100.0
2007-10-29 15:25:00,85.61,85.66,85.6,85.64,85100.0,49.4781,49.507,49.4723,49.4955,85100.0
2007-10-29 15:30:00,85.65,85.68,85.62,85.67,62600.0,49.5012,49.5186,49.4839,49.5128,62600.0
2007-10-29 15:35:00,85.67,85.68,85.61,85.62,60300.0,49.5128,49.5186,49.4781,49.4839,60300.0
2007-10-29 15:40:00,85.62,85.67,85.56,85.58,107200.0,49.4839,49.5128,49.4492,49.4608,107200.0
2007-10-29 15:45:00,85.58,85.59,85.55,85.57,91800.0,49.4608,49.4666,49.4434,49.455,91800.0
2007-10-29 15:50:00,85.56,85.61,85.56,85.61,110100.0,49.4492,49.4781,49.4492,49.4781,110100.0
2007-10-29 15:55:00,85.61,85.7,85.58,85.7,401100.0,49.4781,49.5301,49.4608,49.5301,401100.0
2007-10-30 09:30:00,85.0,85.01,84.92,84.98,162900.0,49.1256,49.1313,49.0793,49.114,162900.0
2007-10-30 09:35:00,84.99,85.02,84.99,85.0,33500.0,49.1198,49.1371,49.1198,49.1256,33500.0
2007-10-30 09:40:00,85.0,85.03,84.98,85.02,86400.0,49.1256,49.1429,49.114,49.1371,86400.0
2007-10-30 09:45:00,85.01,85.09,85.0,85.06,69400.0,49.1313,49.1776,49.1256,49.1602,69400.0
2007-10-30 09:50:00,85.06,85.1,85.05,85.08,88300.0,49.1602,49.1834,49.1545,49.1718,88300.0
2007-10-30 09:55:00,85.08,85.08,85.03,85.05,60000.0,49.1718,49.1718,49.1429,49.1545,60000.0
2007-10-30 10:00:00,85.04,85.1,84.98,85.05,110000.0,49.1487,49.1834,49.114,49.1545,110000.0
2007-10-30 10:05:00,85.05,85.07,84.96,84.98,97800.0,49.1545,49.166,49.1024,49.114,97800.0
2007-10-30 10:10:00,84.98,85.02,84.95,85.02,68800.0,49.114,49.1371,49.0967,49.1371,68800.0
2007-10-30 10:15:00,85.02,85.03,84.99,85.03,49300.0,49.1371,49.1429,49.1198,49.1429,49300.0
2007-10-30 10:20:00,85.03,85.04,85.0,85.01,75800.0,49.1429,49.1487,49.1256,49.1313,75800.0
2007-10-30 10:25:00,85.01,85.05,84.99,85.02,53100.0,49.1313,49.1545,49.1198,49.1371,53100.0
2007-10-30 10:30:00,85.02,85.08,85.02,85.08,58700.0,49.1371,49.1718,49.1371,49.1718,58700.0
2007-10-30 10:35:00,85.08,85.15,85.08,85.15,82300.0,49.1718,49.2123,49.1718,49.2123,82300.0
2007-10-30 10:40:00,85.14,85.15,85.1,85.13,42700.0,49.2065,49.2123,49.1834,49.2007,42700.0
2007-10-30 10:45:00,85.12,85.12,85.08,85.09,86000.0,49.1949,49.1949,49.1718,49.1776,86000.0
2007-10-30 10:50:00,85.09,85.1,85.05,85.06,55300.0,49.1776,49.1834,49.1545,49.1602,55300.0
2007-10-30 10:55:00,85.07,85.1,85.06,85.08,54700.0,49.166,49.1834,49.1602,49.1718,54700.0
2007-10-30 11:00:00,85.07,85.09,85.02,85.06,61700.0,49.166,49.1776,49.1371,49.1602,61700.0
2007-10-30 11:05:00,85.05,85.06,85.03,85.05,39600.0,49.1545,49.1602,49.1429,49.1545,39600.0
2007-10-30 11:10:00,85.05,85.06,85.03,85.03,44000.0,49.1545,49.1602,49.1429,49.1429,44000.0
2007-10-30 11:15:00,85.04,85.04,84.99,85.01,87000.0,49.1487,49.1487,49.1198,49.1313,87000.0
2007-10-30 11:20:00,85.02,85.07,85.02,85.07,52700.0,49.1371,49.166,49.1371,49.166,52700.0
2007-10-30 11:25:00,85.07,85.07,85.0,85.01,22400.0,49.166,49.166,49.1256,49.1313,22400.0
2007-10-30 11:30:00,85.02,85.03,85.0,85.03,34400.0,49.1371,49.1429,49.1256,49.1429,34400.0
2007-10-30 11:35:00,85.03,85.05,85.0,85.01,51000.0,49.1429,49.1545,49.1256,49.1313,51000.0
2007-10-30 11:40:00,85.01,85.03,85.0,85.02,27700.0,49.1313,49.1429,49.1256,49.1371,27700.0
2007-10-30 11:45:00,85.01,85.02,84.99,84.99,39900.0,49.1313,49.1371,49.1198,49.1198,39900.0
2007-10-30 11:50:00,84.98,85.0,84.95,84.99,53800.0,49.114,49.1256,49.0967,49.1198,53800.0
2007-10-30 11:55:00,84.98,85.02,84.98,85.01,63600.0,49.114,49.1371,49.114,49.1313,63600.0
2007-10-30 12:00:00,85.01,85.03,85.0,85.01,47700.0,49.1313,49.1429,49.1256,49.1313,47700.0
2007-10-30 12:05:00,85.0,85.02,84.98,84.99,58900.0,49.1256,49.1371,49.114,49.1198,58900.0
2007-10-30 12:10:00,85.0,85.02,84.98,85.01,47600.0,49.1256,49.1371,49.114,49.1313,47600.0
2007-10-30 12:15:00,85.01,85.04,84.98,85.03,98000.0,49.1313,49.1487,49.114,49.1429,98000.0
2007-10-30 12:20:00,85.02,85.05,85.0,85.04,61300.0,49.1371,49.1545,49.1256,49.1487,61300.0
2007-10-30 12:25:00,85.05,85.06,84.98,84.98,79300.0,49.1545,49.1602,49.114,49.114,79300.0
2007-10-30 12:30:00,84.98,84.99,84.96,84.98,30000.0,49.114,49.1198,49.1024,49.114,30000.0
2007-10-30 12:35:00,84.98,84.99,84.94,84.96,38900.0,49.114,49.1198,49.0909,49.1024,38900.0
2007-10-30 12:40:00,84.96,84.97,84.91,84.96,47800.0,49.1024,49.1082,49.0736,49.1024,47800.0
2007-10-30 12:45:00,84.95,84.98,84.95,84.98,67100.0,49.0967,49.114,49.0967,49.114,67100.0
2007-10-30 12:50:00,84.98,85.02,84.97,85.01,32500.0,49.114,49.1371,49.1082,49.1313,32500.0
2007-10-30 12:55:00,85.02,85.04,85.0,85.02,65400.0,49.1371,49.1487,49.1256,49.1371,65400.0
2007-10-30 13:00:00,85.02,85.05,85.02,85.04,11100.0,49.1371,49.1545,49.1371,49.1487,11100.0
2007-10-30 13:05:00,85.04,85.07,85.0,85.05,34800.0,49.1487,49.166,49.1256,49.1545,34800.0
2007-10-30 13:10:00,85.06,85.1,85.04,85.09,54300.0,49.1602,49.1834,49.1487,49.1776,54300.0
2007-10-30 13:15:00,85.09,85.17,85.09,85.15,96500.0,49.1776,49.2238,49.1776,49.2123,96500.0
2007-10-30 13:20:00,85.15,85.24,85.09,85.09,73200.0,49.2123,49.2643,49.1776,49.1776,73200.0
2007-10-30 13:25:00,85.1,85.15,85.07,85.11,54000.0,49.1834,49.2123,49.166,49.1891,54000.0
2007-10-30 13:30:00,85.1,85.15,85.1,85.11,43100.0,49.1834,49.2123,49.1834,49.1891,43100.0
2007-10-30 13:35:00,85.11,85.15,85.07,85.14,110300.0,49.1891,49.2123,49.166,49.2065,110300.0
2007-10-30 13:40:00,85.14,85.18,85.14,85.16,95000.0,49.2065,49.2296,49.2065,49.218,95000.0
2007-10-30 13:45:00,85.17,85.26,85.16,85.19,104500.0,49.2238,49.2758,49.218,49.2354,104500.0
2007-10-30 13:50:00,85.19,85.26,85.17,85.24,101000.0,49.2354,49.2758,49.2238,49.2643,101000.0
2007-10-30 13:55:00,85.23,85.24,85.17,85.21,95700.0,49.2585,49.2643,49.2238,49.2469,95700.0
2007-10-30 14:00:00,85.2,85.22,85.15,85.18,51500.0,49.2412,49.2527,49.2123,49.2296,51500.0
2007-10-30 14:05:00,85.18,85.34,85.16,85.21,59100.0,49.2296,49.3221,49.218,49.2469,59100.0
2007-10-30 14:10:00,85.2,85.2,85.15,85.17,35000.0,49.2412,49.2412,49.2123,49.2238,35000.0
2007-10-30 14:15:00,85.18,85.19,85.11,85.14,90500.0,49.2296,49.2354,49.1891,49.2065,90500.0
2007-10-30 14:20:00,85.13,85.14,85.09,85.09,36000.0,49.2007,49.2065,49.1776,49.1776,36000.0
2007-10-30 14:25:00,85.09,85.11,85.05,85.06,54900.0,49.1776,49.1891,49.1545,49.1602,54900.0
2007-10-30 14:30:00,85.05,85.07,85.0,85.01,37200.0,49.1545,49.166,49.1256,49.1313,37200.0
2007-10-30 14:35:00,85.01,85.16,85.01,85.12,56100.0,49.1313,49.218,49.1313,49.1949,56100.0
2007-10-30 14:40:00,85.12,85.12,85.08,85.1,21400.0,49.1949,49.1949,49.1718,49.1834,21400.0
2007-10-30 14:45:00,85.1,85.12,85.04,85.07,70300.0,49.1834,49.1949,49.1487,49.166,70300.0
2007-10-30 14:50:00,85.07,85.09,85.05,85.07,81300.0,49.166,49.1776,49.1545,49.166,81300.0
2007-10-30 14:55:00,85.07,85.11,85.04,85.08,69200.0,49.166,49.1891,49.1487,49.1718,69200.0
2007-10-30 15:00:00,85.08,85.11,85.06,85.11,83200.0,49.1718,49.1891,49.1602,49.1891,83200.0
2007-10-30 15:05:00,85.11,85.12,85.08,85.1,25900.0,49.1891,49.1949,49.1718,49.1834,25900.0
2007-10-30 15:10:00,85.09,85.14,85.09,85.14,55200.0,49.1776,49.2065,49.1776,49.2065,55200.0
2007-10-30 15:15:00,85.15,85.22,85.15,85.2,99700.0,49.2123,49.2527,49.2123,49.2412,99700.0
2007-10-30 15:20:00,85.21,85.21,85.08,85.1,119200.0,49.2469,49.2469,49.1718,49.1834,119200.0
2007-10-30 15:25:00,85.1,85.13,85.06,85.07,43600.0,49.1834,49.2007,49.1602,49.166,43600.0
2007-10-30 15:30:00,85.07,85.09,85.04,85.06,146000.0,49.166,49.1776,49.1487,49.1602,146000.0
2007-10-30 15:35:00,85.06,85.09,85.04,85.06,163300.0,49.1602,49.1776,49.1487,49.1602,163300.0
2007-10-30 15:40:00,85.06,85.06,84.98,85.02,164200.0,49.1602,49.1602,49.114,49.1371,164200.0
2007-10-30 15:45:00,85.01,85.03,84.94,84.99,161100.0,49.1313,49.1429,49.0909,49.1198,161100.0
2007-10-30 15:50:00,84.99,85.03,84.95,84.98,511400.0,49.1198,49.1429,49.0967,49.114,511400.0
2007-10-30 15:55:00,84.97,84.97,84.89,84.93,1003500.0,49.1082,49.1082,49.062,49.0851,1003500.0
2007-10-31 09:30:00,85.36,85.5,85.35,85.42,168800.0,49.3336,49.4145,49.3278,49.3683,168800.0
2007-10-31 09:35:00,85.42,85.48,85.37,85.44,121900.0,49.3683,49.403,49.3394,49.3799,121900.0
2007-10-31 09:40:00,85.43,85.44,85.36,85.36,72900.0,49.3741,49.3799,49.3336,49.3336,72900.0
2007-10-31 09:45:00,85.36,85.43,85.36,85.39,61300.0,49.3336,49.3741,49.3336,49.351,61300.0
2007-10-31 09:50:00,85.4,85.41,85.32,85.32,104800.0,49.3567,49.3625,49.3105,49.3105,104800.0
2007-10-31 09:55:00,85.32,85.38,85.3,85.38,116700.0,49.3105,49.3452,49.299,49.3452,116700.0
2007-10-31 10:00:00,85.38,85.45,85.38,85.43,33400.0,49.3452,49.3856,49.3452,49.3741,33400.0
2007-10-31 10:05:00,85.44,85.48,85.39,85.4,108300.0,49.3799,49.403,49.351,49.3567,108300.0
2007-10-31 10:10:00,85.41,85.44,85.39,85.42,64200.0,49.3625,49.3799,49.351,49.3683,64200.0
2007-10-31 10:15:00,85.42,85.46,85.41,85.41,26500.0,49.3683,49.3914,49.3625,49.3625,26500.0
2007-10-31 10:20:00,85.41,85.46,85.4,85.45,52100.0,49.3625,49.3914,49.3567,49.3856,52100.0
2007-10-31 10:25:00,85.45,85.49,85.45,85.47,37600.0,49.3856,49.4088,49.3856,49.3972,37600.0
2007-10-31 10:30:00,85.47,85.51,85.45,85.49,68500.0,49.3972,49.4203,49.3856,49.4088,68500.0
2007-10-31 10:35:00,85.49,85.52,85.45,85.51,47600.0,49.4088,49.4261,49.3856,49.4203,47600.0
2007-10-31 10:40:00,85.51,85.56,85.51,85.56,68600.0,49.4203,49.4492,49.4203,49.4492,68600.0
2007-10-31 10:45:00,85.57,85.63,85.54,85.6,89300.0,49.455,49.4897,49.4377,49.4723,89300.0
2007-10-31 10:50:00,85.6,85.61,85.58,85.58,49500.0,49.4723,49.4781,49.4608,49.4608,49500.0
2007-10-31 10:55:00,85.58,85.58,85.49,85.52,84000.0,49.4608,49.4608,49.4088,49.4261,84000.0
2007-10-31 11:00:00,85.53,85.57,85.5,85.56,35800.0,49.4319,49.455,49.4145,49.4492,35800.0
2007-10-31 11:05:00,85.56,85.56,85.53,85.55,28700.0,49.4492,49.4492,49.4319,49.4434,28700.0
2007-10-31 11:10:00,85.55,85.56,85.53,85.53,30800.0,49.4434,49.4492,49.4319,49.4319,30800.0
2007-10-31 11:15:00,85.52,85.53,85.5,85.52,30800.0,49.4261,49.4319,49.4145,49.4261,30800.0
2007-10-31 11:20:00,85.52,85.55,85.52,85.54,32400.0,49.4261,49.4434,49.4261,49.4377,32400.0
2007-10-31 11:25:00,85.54,85.54,85.51,85.54,30900.0,49.4377,49.4377,49.4203,49.4377,30900.0
2007-10-31 11:30:00,85.53,85.6,85.53,85.56,35600.0,49.4319,49.4723,49.4319,49.4492,35600.0
2007-10-31 11:35:00,85.56,85.58,85.53,85.55,22800.0,49.4492,49.4608,49.4319,49.4434,22800.0
2007-10-31 11:40:00,85.54,85.59,85.53,85.59,62200.0,49.4377,49.4666,49.4319,49.4666,62200.0
2007-10-31 11:45:00,85.58,85.64,85.56,85.63,53200.0,49.4608,49.4955,49.4492,49.4897,53200.0
2007-10-31 11:50:00,85.63,85.73,85.6,85.65,281600.0,49.4897,49.5475,49.4723,49.5012,281600.0
2007-10-31 11:55:00,85.65,85.74,85.65,85.74,92900.0,49.5012,49.5532,49.5012,49.5532,92900.0
2007-10-31 12:00:00,85.76,85.87,85.74,85.84,60500.0,49.5648,49.6284,49.5532,49.611,60500.0
2007-10-31 12:05:00,85.84,85.91,85.83,85.83,78500.0,49.611,49.6515,49.6053,49.6053,78500.0
2007-10-31 12:10:00,85.83,85.85,85.82,85.84,80600.0,49.6053,49.6168,49.5995,49.611,80600.0
2007-10-31 12:15:00,85.84,85.85,85.79,85.8,32800.0,49.611,49.6168,49.5821,49.5879,32800.0
2007-10-31 12:20:00,85.8,85.81,85.77,85.8,89200.0,49.5879,49.5937,49.5706,49.5879,89200.0
2007-10-31 12:25:00,85.79,85.88,85.79,85.88,88100.0,49.5821,49.6342,49.5821,49.6342,88100.0
2007-10-31 12:30:00,85.86,85.91,85.86,85.91,476100.0,49.6226,49.6515,49.6226,49.6515,476100.0
2007-10-31 12:35:00,85.91,85.92,85.88,85.89,40700.0,49.6515,49.6573,49.6342,49.6399,40700.0
2007-10-31 12:40:00,85.89,85.9,85.86,85.86,32700.0,49.6399,49.6457,49.6226,49.6226,32700.0
2007-10-31 12:45:00,85.87,85.88,85.84,85.84,36300.0,49.6284,49.6342,49.611,49.611,36300.0
2007-10-31 12:50:00,85.83,85.84,85.79,85.8,36000.0,49.6053,49.611,49.5821,49.5879,36000.0
2007-10-31 12:55:00,85.8,85.81,85.78,85.81,12800.0,49.5879,49.5937,49.5764,49.5937,12800.0
2007-10-31 13:00:00,85.8,85.85,85.78,85.84,24600.0,49.5879,49.6168,49.5764,49.611,24600.0
2007-10-31 13:05:00,85.84,85.89,85.84,85.88,20400.0,49.611,49.6399,49.611,49.6342,20400.0
2007-10-31 13:10:00,85.88,85.88,85.85,85.86,32200.0,49.6342,49.6342,49.6168,49.6226,32200.0
2007-10-31 13:15:00,85.86,85.86,85.84,85.84,18000.0,49.6226,49.6226,49.611,49.611,18000.0
2007-10-31 13:20:00,85.84,85.88,85.84,85.88,95900.0,49.611,49.6342,49.611,49.6342,95900.0
2007-10-31 13:25:00,85.88,85.92,85.86,85.91,51600.0,49.6342,49.6573,49.6226,49.6515,51600.0
2007-10-31 13:30:00,85.9,85.91,85.88,85.89,24300.0,49.6457,49.6515,49.6342,49.6399,24300.0
2007-10-31 13:35:00,85.88,85.89,85.88,85.89,13300.0,49.6342,49.6399,49.6342,49.6399,13300.0
2007-10-31 13:40:00,85.89,85.94,85.89,85.92,81400.0,49.6399,49.6688,49.6399,49.6573,81400.0
2007-10-31 13:45:00,85.93,85.95,85.92,85.94,29400.0,49.6631,49.6746,49.6573,49.6688,29400.0
2007-10-31 13:50:00,85.94,85.95,85.88,85.89,44200.0,49.6688,49.6746,49.6342,49.6399,44200.0
2007-10-31 13:55:00,85.89,85.89,85.83,85.86,74500.0,49.6399,49.6399,49.6053,49.6226,74500.0
2007-10-31 14:00:00,85.86,85.86,85.81,85.86,35100.0,49.6226,49.6226,49.5937,49.6226,35100.0
2007-10-31 14:05:00,85.85,85.86,85.73,85.8,75400.0,49.6168,49.6226,49.5475,49.5879,75400.0
2007-10-31 14:10:00,85.79,85.88,85.61,85.68,92700.0,49.5821,49.6342,49.4781,49.5186,92700.0
2007-10-31 14:15:00,85.69,85.75,85.27,85.56,138900.0,49.5244,49.559,49.2816,49.4492,138900.0
2007-10-31 14:20:00,85.56,85.65,85.28,85.29,97200.0,49.4492,49.5012,49.2874,49.2932,97200.0
2007-10-31 14:25:00,85.31,85.52,85.23,85.5,94500.0,49.3047,49.4261,49.2585,49.4145,94500.0
2007-10-31 14:30:00,85.5,85.68,85.43,85.63,72200.0,49.4145,49.5186,49.3741,49.4897,72200.0
2007-10-31 14:35:00,85.63,85.68,85.52,85.6,90800.0,49.4897,49.5186,49.4261,49.4723,90800.0
2007-10-31 14:40:00,85.59,85.99,85.59,85.99,63800.0,49.4666,49.6977,49.4666,49.6977,63800.0
2007-10-31 14:45:00,85.98,86.06,85.89,85.96,190700.0,49.692,49.7382,49.6399,49.6804,190700.0
2007-10-31 14:50:00,85.96,86.32,85.89,86.31,91100.0,49.6804,49.8885,49.6399,49.8827,91100.0
2007-10-31 14:55:00,86.32,86.5,86.3,86.38,96700.0,49.8885,49.9925,49.8769,49.9231,96700.0
2007-10-31 15:00:00,86.4,86.42,86.2,86.26,108700.0,49.9347,49.9463,49.8191,49.8538,108700.0
2007-10-31 15:05:00,86.28,86.29,86.14,86.18,144100.0,49.8653,49.8711,49.7844,49.8075,144100.0
2007-10-31 15:10:00,86.19,86.28,86.04,86.05,92900.0,49.8133,49.8653,49.7266,49.7324,92900.0
2007-10-31 15:15:00,86.07,86.16,86.02,86.09,194100.0,49.744,49.796,49.7151,49.7555,194100.0
2007-10-31 15:20:00,86.1,86.1,85.9,85.97,183300.0,49.7613,49.7613,49.6457,49.6862,183300.0
2007-10-31 15:25:00,85.97,86.11,85.92,86.03,258900.0,49.6862,49.7671,49.6573,49.7209,258900.0
2007-10-31 15:30:00,86.02,86.15,86.0,86.12,230400.0,49.7151,49.7902,49.7035,49.7729,230400.0
2007-10-31 15:35:00,86.09,86.12,86.05,86.05,108500.0,49.7555,49.7729,49.7324,49.7324,108500.0
2007-10-31 15:40:00,86.05,86.27,86.05,86.22,126900.0,49.7324,49.8596,49.7324,49.8307,126900.0
2007-10-31 15:45:00,86.21,86.22,86.14,86.14,59100.0,49.8249,49.8307,49.7844,49.7844,59100.0
2007-10-31 15:50:00,86.16,86.3,86.14,86.29,1395900.0,49.796,49.8769,49.7844,49.8711,1395900.0
2007-10-31 15:55:00,86.29,86.3,86.19,86.21,348400.0,49.8711,49.8769,49.8133,49.8249,348400.0
2007-11-01 09:30:00,84.76,84.9,84.71,84.75,233200.0,48.9869,49.0678,48.958,48.9811,233200.0
2007-11-01 09:35:00,84.75,84.8,84.39,84.4,119000.0,48.9811,49.01,48.773,48.7788,119000.0
2007-11-01 09:40:00,84.38,84.56,84.38,84.51,86300.0,48.7672,48.8713,48.7672,48.8424,86300.0
2007-11-01 09:45:00,84.5,84.51,84.27,84.46,134700.0,48.8366,48.8424,48.7037,48.8135,134700.0
2007-11-01 09:50:00,84.46,84.68,84.46,84.66,205100.0,48.8135,48.9406,48.8135,48.9291,205100.0
2007-11-01 09:55:00,84.65,84.67,84.53,84.56,81600.0,48.9233,48.9348,48.8539,48.8713,81600.0
2007-11-01 10:00:00,84.55,84.62,84.44,84.52,123600.0,48.8655,48.9059,48.8019,48.8482,123600.0
2007-11-01 10:05:00,84.52,84.55,84.38,84.42,107400.0,48.8482,48.8655,48.7672,48.7904,107400.0
2007-11-01 10:10:00,84.42,84.45,84.22,84.41,89000.0,48.7904,48.8077,48.6748,48.7846,89000.0
2007-11-01 10:15:00,84.4,84.4,84.24,84.34,109900.0,48.7788,48.7788,48.6863,48.7441,109900.0
2007-11-01 10:20:00,84.34,84.5,84.33,84.5,173400.0,48.7441,48.8366,48.7383,48.8366,173400.0
2007-11-01 10:25:00,84.49,84.59,84.44,84.51,218200.0,48.8308,48.8886,48.8019,48.8424,218200.0
2007-11-01 10:30:00,84.51,84.63,84.47,84.57,268700.0,48.8424,48.9117,48.8193,48.877,268700.0
2007-11-01 10:35:00,84.58,84.8,84.56,84.78,303800.0,48.8828,49.01,48.8713,48.9984,303800.0
2007-11-01 10:40:00,84.77,84.82,84.73,84.8,343600.0,48.9926,49.0215,48.9695,49.01,343600.0
2007-11-01 10:45:00,84.8,84.85,84.73,84.76,154400.0,49.01,49.0389,48.9695,48.9869,154400.0
2007-11-01 10:50:00,84.77,84.78,84.66,84.71,211700.0,48.9926,48.9984,48.9291,48.958,211700.0
2007-11-01 10:55:00,84.71,84.76,84.69,84.76,152600.0,48.958,48.9869,48.9464,48.9869,152600.0
2007-11-01 11:00:00,84.75,84.77,84.62,84.62,328900.0,48.9811,48.9926,48.9059,48.9059,328900.0
2007-11-01 11:05:00,84.61,84.62,84.5,84.54,125000.0,48.9002,48.9059,48.8366,48.8597,125000.0
2007-11-01 11:10:00,84.54,84.57,84.5,84.5,112100.0,48.8597,48.877,48.8366,48.8366,112100.0
2007-11-01 11:15:00,84.5,84.57,84.42,84.56,75600.0,48.8366,48.877,48.7904,48.8713,75600.0
2007-11-01 11:20:00,84.57,84.63,84.56,84.61,29300.0,48.877,48.9117,48.8713,48.9002,29300.0
2007-11-01 11:25:00,84.63,84.68,84.59,84.66,100100.0,48.9117,48.9406,48.8886,48.9291,100100.0
2007-11-01 11:30:00,84.65,84.67,84.48,84.51,75100.0,48.9233,48.9348,48.825,48.8424,75100.0
2007-11-01 11:35:00,84.49,84.52,84.4,84.46,83100.0,48.8308,48.8482,48.7788,48.8135,83100.0
2007-11-01 11:40:00,84.45,84.46,84.33,84.42,154500.0,48.8077,48.8135,48.7383,48.7904,154500.0
2007-11-01 11:45:00,84.42,84.47,84.39,84.45,78500.0,48.7904,48.8193,48.773,48.8077,78500.0
2007-11-01 11:50:00,84.45,84.54,84.44,84.52,57000.0,48.8077,48.8597,48.8019,48.8482,57000.0
2007-11-01 11:55:00,84.53,84.53,84.43,84.53,79100.0,48.8539,48.8539,48.7961,48.8539,79100.0
2007-11-01 12:00:00,84.54,84.55,84.46,84.54,66400.0,48.8597,48.8655,48.8135,48.8597,66400.0
2007-11-01 12:05:00,84.54,84.71,84.54,84.7,39400.0,48.8597,48.958,48.8597,48.9522,39400.0
2007-11-01 12:10:00,84.7,84.73,84.66,84.66,24200.0,48.9522,48.9695,48.9291,48.9291,24200.0
2007-11-01 12:15:00,84.66,84.83,84.66,84.82,60000.0,48.9291,49.0273,48.9291,49.0215,60000.0
2007-11-01 12:20:00,84.82,84.84,84.77,84.81,67200.0,49.0215,49.0331,48.9926,49.0158,67200.0
2007-11-01 12:25:00,84.82,84.83,84.73,84.73,68100.0,49.0215,49.0273,48.9695,48.9695,68100.0
2007-11-01 12:30:00,84.73,84.76,84.7,84.73,31200.0,48.9695,48.9869,48.9522,48.9695,31200.0
2007-11-01 12:35:00,84.72,84.75,84.68,84.75,36600.0,48.9637,48.9811,48.9406,48.9811,36600.0
2007-11-01 12:40:00,84.75,84.78,84.73,84.78,42900.0,48.9811,48.9984,48.9695,48.9984,42900.0
2007-11-01 12:45:00,84.78,84.78,84.62,84.62,248900.0,48.9984,48.9984,48.9059,48.9059,248900.0
2007-11-01 12:50:00,84.62,84.83,84.58,84.82,334200.0,48.9059,49.0273,48.8828,49.0215,334200.0
2007-11-01 12:55:00,84.8,84.81,84.75,84.78,38600.0,49.01,49.0158,48.9811,48.9984,38600.0
2007-11-01 13:00:00,84.78,84.78,84.66,84.7,107600.0,48.9984,48.9984,48.9291,48.9522,107600.0
2007-11-01 13:05:00,84.71,84.79,84.69,84.79,38100.0,48.958,49.0042,48.9464,49.0042,38100.0
2007-11-01 13:10:00,84.79,84.81,84.7,84.73,57700.0,49.0042,49.0158,48.9522,48.9695,57700.0
2007-11-01 13:15:00,84.76,84.79,84.71,84.76,22400.0,48.9869,49.0042,48.958,48.9869,22400.0
2007-11-01 13:20:00,84.76,84.81,84.71,84.71,82900.0,48.9869,49.0158,48.958,48.958,82900.0
2007-11-01 13:25:00,84.71,84.71,84.57,84.57,62200.0,48.958,48.958,48.877,48.877,62200.0
2007-11-01 13:30:00,84.57,84.61,84.52,84.55,96500.0,48.877,48.9002,48.8482,48.8655,96500.0
2007-11-01 13:35:00,84.55,84.58,84.51,84.53,85600.0,48.8655,48.8828,48.8424,48.8539,85600.0
2007-11-01 13:40:00,84.53,84.58,84.45,84.5,49300.0,48.8539,48.8828,48.8077,48.8366,49300.0
2007-11-01 13:45:00,84.49,84.56,84.46,84.55,63400.0,48.8308,48.8713,48.8135,48.8655,63400.0
2007-11-01 13:50:00,84.55,84.55,84.43,84.46,69700.0,48.8655,48.8655,48.7961,48.8135,69700.0
2007-11-01 13:55:00,84.46,84.49,84.33,84.38,74400.0,48.8135,48.8308,48.7383,48.7672,74400.0
2007-11-01 14:00:00,84.37,84.5,84.35,84.45,74300.0,48.7615,48.8366,48.7499,48.8077,74300.0
2007-11-01 14:05:00,84.44,84.52,84.4,84.48,63500.0,48.8019,48.8482,48.7788,48.825,63500.0
2007-11-01 14:10:00,84.44,84.49,84.41,84.44,24000.0,48.8019,48.8308,48.7846,48.8019,24000.0
2007-11-01 14:15:00,84.45,84.53,84.41,84.48,63000.0,48.8077,48.8539,48.7846,48.825,63000.0
2007-11-01 14:20:00,84.48,84.49,84.4,84.43,46700.0,48.825,48.8308,48.7788,48.7961,46700.0
2007-11-01 14:25:00,84.44,84.49,84.4,84.41,32300.0,48.8019,48.8308,48.7788,48.7846,32300.0
2007-11-01 14:30:00,84.43,84.5,84.43,84.46,24100.0,48.7961,48.8366,48.7961,48.8135,24100.0
2007-11-01 14:35:00,84.47,84.62,84.47,84.58,128000.0,48.8193,48.9059,48.8193,48.8828,128000.0
2007-11-01 14:40:00,84.57,84.61,84.54,84.56,104700.0,48.877,48.9002,48.8597,48.8713,104700.0
2007-11-01 14:45:00,84.58,84.63,84.54,84.58,63700.0,48.8828,48.9117,48.8597,48.8828,63700.0
2007-11-01 14:50:00,84.59,84.63,84.55,84.61,41200.0,48.8886,48.9117,48.8655,48.9002,41200.0
2007-11-01 14:55:00,84.6,84.62,84.53,84.58,34200.0,48.8944,48.9059,48.8539,48.8828,34200.0
2007-11-01 15:00:00,84.57,84.58,84.51,84.53,24400.0,48.877,48.8828,48.8424,48.8539,24400.0
2007-11-01 15:05:00,84.53,84.64,84.52,84.59,36900.0,48.8539,48.9175,48.8482,48.8886,36900.0
2007-11-01 15:10:00,84.58,84.59,84.46,84.47,57500.0,48.8828,48.8886,48.8135,48.8193,57500.0
2007-11-01 15:15:00,84.46,84.54,84.36,84.42,78900.0,48.8135,48.8597,48.7557,48.7904,78900.0
2007-11-01 15:20:00,84.41,84.41,84.28,84.34,92500.0,48.7846,48.7846,48.7094,48.7441,92500.0
2007-11-01 15:25:00,84.34,84.38,84.31,84.36,154100.0,48.7441,48.7672,48.7268,48.7557,154100.0
2007-11-01 15:30:00,84.32,84.35,84.25,84.3,214600.0,48.7326,48.7499,48.6921,48.721,214600.0
2007-11-01 15:35:00,84.29,84.35,84.24,84.26,124000.0,48.7152,48.7499,48.6863,48.6979,124000.0
2007-11-01 15:40:00,84.26,84.28,84.18,84.21,187100.0,48.6979,48.7094,48.6517,48.669,187100.0
2007-11-01 15:45:00,84.21,84.26,84.09,84.17,231100.0,48.669,48.6979,48.5996,48.6459,231100.0
2007-11-01 15:50:00,84.15,84.17,84.0,84.0,316600.0,48.6343,48.6459,48.5476,48.5476,316600.0
2007-11-01 15:55:00,84.04,84.11,84.0,84.08,418700.0,48.5707,48.6112,48.5476,48.5939,418700.0
2007-11-02 09:30:00,84.28,84.41,84.26,84.37,147000.0,48.7094,48.7846,48.6979,48.7615,147000.0
2007-11-02 09:35:00,84.36,84.36,84.17,84.23,146300.0,48.7557,48.7557,48.6459,48.6805,146300.0
2007-11-02 09:40:00,84.24,84.36,84.24,84.31,115100.0,48.6863,48.7557,48.6863,48.7268,115100.0
2007-11-02 09:45:00,84.32,84.32,84.04,84.06,120600.0,48.7326,48.7326,48.5707,48.5823,120600.0
2007-11-02 09:50:00,84.07,84.13,83.95,83.95,200100.0,48.5881,48.6228,48.5187,48.5187,200100.0
2007-11-02 09:55:00,83.94,83.99,83.85,83.97,140100.0,48.5129,48.5418,48.4609,48.5303,140100.0
2007-11-02 10:00:00,83.96,84.03,83.84,83.89,90800.0,48.5245,48.565,48.4551,48.484,90800.0
2007-11-02 10:05:00,83.87,83.97,83.74,83.95,536000.0,48.4725,48.5303,48.3974,48.5187,536000.0
2007-11-02 10:10:00,83.96,84.03,83.89,83.91,172800.0,48.5245,48.565,48.484,48.4956,172800.0
2007-11-02 10:15:00,83.92,83.93,83.73,83.85,104300.0,48.5014,48.5072,48.3916,48.4609,104300.0
2007-11-02 10:20:00,83.85,83.97,83.78,83.96,117300.0,48.4609,48.5303,48.4205,48.5245,117300.0
2007-11-02 10:25:00,83.99,84.03,83.88,84.02,100100.0,48.5418,48.565,48.4783,48.5592,100100.0
2007-11-02 10:30:00,84.03,84.09,84.01,84.04,86500.0,48.565,48.5996,48.5534,48.5707,86500.0
2007-11-02 10:35:00,84.04,84.06,83.95,83.97,118100.0,48.5707,48.5823,48.5187,48.5303,118100.0
2007-11-02 10:40:00,83.98,84.0,83.88,83.95,152500.0,48.5361,48.5476,48.4783,48.5187,152500.0
2007-11-02 10:45:00,83.96,84.01,83.87,83.87,185100.0,48.5245,48.5534,48.4725,48.4725,185100.0
2007-11-02 10:50:00,83.88,83.96,83.88,83.93,50500.0,48.4783,48.5245,48.4783,48.5072,50500.0
2007-11-02 10:55:00,83.93,84.05,83.93,83.96,31300.0,48.5072,48.5765,48.5072,48.5245,31300.0
2007-11-02 11:00:00,83.97,84.04,83.95,84.02,34000.0,48.5303,48.5707,48.5187,48.5592,34000.0
2007-11-02 11:05:00,84.01,84.06,83.96,83.98,148200.0,48.5534,48.5823,48.5245,48.5361,148200.0
2007-11-02 11:10:00,83.98,84.03,83.97,84.01,229600.0,48.5361,48.565,48.5303,48.5534,229600.0
2007-11-02 11:15:00,84.01,84.03,83.93,83.94,37600.0,48.5534,48.565,48.5072,48.5129,37600.0
2007-11-02 11:20:00,83.94,83.95,83.83,83.87,46500.0,48.5129,48.5187,48.4494,48.4725,46500.0
2007-11-02 11:25:00,83.88,83.88,83.76,83.79,64600.0,48.4783,48.4783,48.4089,48.4263,64600.0
2007-11-02 11:30:00,83.79,83.83,83.77,83.82,62200.0,48.4263,48.4494,48.4147,48.4436,62200.0
2007-11-02 11:35:00,83.82,83.87,83.76,83.83,73600.0,48.4436,48.4725,48.4089,48.4494,73600.0
2007-11-02 11:40:00,83.83,83.84,83.75,83.84,66900.0,48.4494,48.4551,48.4031,48.4551,66900.0
2007-11-02 11:45:00,83.85,83.95,83.84,83.93,55900.0,48.4609,48.5187,48.4551,48.5072,55900.0
2007-11-02 11:50:00,83.93,84.07,83.86,84.0,129400.0,48.5072,48.5881,48.4667,48.5476,129400.0
2007-11-02 11:55:00,84.01,84.07,83.88,83.96,47600.0,48.5534,48.5881,48.4783,48.5245,47600.0
2007-11-02 12:00:00,83.97,84.05,83.92,84.0,47600.0,48.5303,48.5765,48.5014,48.5476,47600.0
2007-11-02 12:05:00,83.97,84.01,83.92,83.98,60900.0,48.5303,48.5534,48.5014,48.5361,60900.0
2007-11-02 12:10:00,83.98,84.15,83.98,84.1,82900.0,48.5361,48.6343,48.5361,48.6054,82900.0
2007-11-02 12:15:00,84.09,84.13,84.03,84.12,91300.0,48.5996,48.6228,48.565,48.617,91300.0
2007-11-02 12:20:00,84.12,84.24,84.09,84.21,91500.0,48.617,48.6863,48.5996,48.669,91500.0
2007-11-02 12:25:00,84.21,84.24,84.12,84.23,79200.0,48.669,48.6863,48.617,48.6805,79200.0
2007-11-02 12:30:00,84.21,84.29,84.21,84.28,160900.0,48.669,48.7152,48.669,48.7094,160900.0
2007-11-02 12:35:00,84.28,84.38,84.23,84.35,128400.0,48.7094,48.7672,48.6805,48.7499,128400.0
2007-11-02 12:40:00,84.32,84.53,84.3,84.51,76000.0,48.7326,48.8539,48.721,48.8424,76000.0
2007-11-02 12:45:00,84.51,84.59,84.39,84.44,125500.0,48.8424,48.8886,48.773,48.8019,125500.0
2007-11-02 12:50:00,84.44,84.49,84.4,84.42,101200.0,48.8019,48.8308,48.7788,48.7904,101200.0
2007-11-02 12:55:00,84.42,84.55,84.41,84.54,84800.0,48.7904,48.8655,48.7846,48.8597,84800.0
2007-11-02 13:00:00,84.54,84.66,84.52,84.64,57400.0,48.8597,48.9291,48.8482,48.9175,57400.0
2007-11-02 13:05:00,84.63,84.68,84.6,84.6,86600.0,48.9117,48.9406,48.8944,48.8944,86600.0
2007-11-02 13:10:00,84.6,84.63,84.52,84.56,54300.0,48.8944,48.9117,48.8482,48.8713,54300.0
2007-11-02 13:15:00,84.55,84.59,84.53,84.57,37200.0,48.8655,48.8886,48.8539,48.877,37200.0
2007-11-02 13:20:00,84.59,84.64,84.47,84.5,191200.0,48.8886,48.9175,48.8193,48.8366,191200.0
2007-11-02 13:25:00,84.49,84.49,84.42,84.47,391900.0,48.8308,48.8308,48.7904,48.8193,391900.0
2007-11-02 13:30:00,84.47,84.57,84.47,84.55,268200.0,48.8193,48.877,48.8193,48.8655,268200.0
2007-11-02 13:35:00,84.55,84.58,84.52,84.57,1259800.0,48.8655,48.8828,48.8482,48.877,1259800.0
2007-11-02 13:40:00,84.56,84.58,84.42,84.44,108600.0,48.8713,48.8828,48.7904,48.8019,108600.0
2007-11-02 13:45:00,84.43,84.49,84.39,84.46,54400.0,48.7961,48.8308,48.773,48.8135,54400.0
2007-11-02 13:50:00,84.47,84.51,84.4,84.4,86400.0,48.8193,48.8424,48.7788,48.7788,86400.0
2007-11-02 13:55:00,84.4,84.47,84.37,84.44,40700.0,48.7788,48.8193,48.7615,48.8019,40700.0
2007-11-02 14:00:00,84.45,84.53,84.4,84.49,42700.0,48.8077,48.8539,48.7788,48.8308,42700.0
2007-11-02 14:05:00,84.48,84.48,84.39,84.44,48500.0,48.825,48.825,48.773,48.8019,48500.0
2007-11-02 14:10:00,84.41,84.47,84.4,84.46,12700.0,48.7846,48.8193,48.7788,48.8135,12700.0
2007-11-02 14:15:00,84.46,84.47,84.27,84.31,34200.0,48.8135,48.8193,48.7037,48.7268,34200.0
2007-11-02 14:20:00,84.33,84.4,84.29,84.36,70300.0,48.7383,48.7788,48.7152,48.7557,70300.0
2007-11-02 14:25:00,84.36,84.46,84.32,84.4,47700.0,48.7557,48.8135,48.7326,48.7788,47700.0
2007-11-02 14:30:00,84.4,84.43,84.32,84.34,37800.0,48.7788,48.7961,48.7326,48.7441,37800.0
2007-11-02 14:35:00,84.33,84.34,84.21,84.21,30400.0,48.7383,48.7441,48.669,48.669,30400.0
2007-11-02 14:40:00,84.2,84.31,84.19,84.29,45800.0,48.6632,48.7268,48.6574,48.7152,45800.0
2007-11-02 14:45:00,84.29,84.29,84.18,84.25,60300.0,48.7152,48.7152,48.6517,48.6921,60300.0
2007-11-02 14:50:00,84.25,84.3,84.13,84.16,60300.0,48.6921,48.721,48.6228,48.6401,60300.0
2007-11-02 14:55:00,84.17,84.21,84.04,84.12,77900.0,48.6459,48.669,48.5707,48.617,77900.0
2007-11-02 15:00:00,84.13,84.23,84.11,84.18,171000.0,48.6228,48.6805,48.6112,48.6517,171000.0
2007-11-02 15:05:00,84.17,84.27,84.15,84.24,51500.0,48.6459,48.7037,48.6343,48.6863,51500.0
2007-11-02 15:10:00,84.24,84.27,84.06,84.13,91100.0,48.6863,48.7037,48.5823,48.6228,91100.0
2007-11-02 15:15:00,84.15,84.28,84.07,84.28,41000.0,48.6343,48.7094,48.5881,48.7094,41000.0
2007-11-02 15:20:00,84.28,84.39,84.26,84.39,30500.0,48.7094,48.773,48.6979,48.773,30500.0
2007-11-02 15:25:00,84.4,84.4,84.29,84.33,52900.0,48.7788,48.7788,48.7152,48.7383,52900.0
2007-11-02 15:30:00,84.33,84.41,84.3,84.32,87600.0,48.7383,48.7846,48.721,48.7326,87600.0
2007-11-02 15:35:00,84.32,84.4,84.29,84.34,94000.0,48.7326,48.7788,48.7152,48.7441,94000.0
2007-11-02 15:40:00,84.34,84.6,84.32,84.58,114400.0,48.7441,48.8944,48.7326,48.8828,114400.0
2007-11-02 15:45:00,84.57,84.63,84.55,84.58,129600.0,48.877,48.9117,48.8655,48.8828,129600.0
2007-11-02 15:50:00,84.58,84.64,84.56,84.63,171700.0,48.8828,48.9175,48.8713,48.9117,171700.0
2007-11-02 15:55:00,84.63,84.72,84.54,84.72,230000.0,48.9117,48.9637,48.8597,48.9637,230000.0
2007-11-05 09:30:00,83.48,83.48,83.03,83.13,149100.0,48.2471,48.2471,47.987,48.0448,149100.0
2007-11-05 09:35:00,83.13,83.2,83.11,83.17,177900.0,48.0448,48.0853,48.0332,48.0679,177900.0
2007-11-05 09:40:00,83.16,83.25,83.16,83.16,60700.0,48.0621,48.1142,48.0621,48.0621,60700.0
2007-11-05 09:45:00,83.16,83.27,83.15,83.22,90400.0,48.0621,48.1257,48.0564,48.0968,90400.0
2007-11-05 09:50:00,83.21,83.26,83.13,83.19,97500.0,48.091,48.1199,48.0448,48.0795,97500.0
2007-11-05 09:55:00,83.19,83.33,83.19,83.29,92400.0,48.0795,48.1604,48.0795,48.1373,92400.0
2007-11-05 10:00:00,83.32,83.46,83.29,83.39,94000.0,48.1546,48.2355,48.1373,48.1951,94000.0
2007-11-05 10:05:00,83.38,83.39,83.23,83.23,112500.0,48.1893,48.1951,48.1026,48.1026,112500.0
2007-11-05 10:10:00,83.23,83.33,83.22,83.32,73100.0,48.1026,48.1604,48.0968,48.1546,73100.0
2007-11-05 10:15:00,83.31,83.31,83.15,83.18,69400.0,48.1488,48.1488,48.0564,48.0737,69400.0
2007-11-05 10:20:00,83.16,83.3,83.16,83.28,41100.0,48.0621,48.1431,48.0621,48.1315,41100.0
2007-11-05 10:25:00,83.28,83.33,83.21,83.21,58700.0,48.1315,48.1604,48.091,48.091,58700.0
2007-11-05 10:30:00,83.21,83.33,83.2,83.27,52600.0,48.091,48.1604,48.0853,48.1257,52600.0
2007-11-05 10:35:00,83.28,83.41,83.28,83.36,115500.0,48.1315,48.2066,48.1315,48.1777,115500.0
2007-11-05 10:40:00,83.34,83.48,83.34,83.44,98000.0,48.1662,48.2471,48.1662,48.224,98000.0
2007-11-05 10:45:00,83.44,83.5,83.39,83.41,72200.0,48.224,48.2586,48.1951,48.2066,72200.0
2007-11-05 10:50:00,83.41,83.42,83.34,83.38,23200.0,48.2066,48.2124,48.1662,48.1893,23200.0
2007-11-05 10:55:00,83.38,83.44,83.31,83.35,61200.0,48.1893,48.224,48.1488,48.172,61200.0
2007-11-05 11:00:00,83.35,83.41,83.34,83.36,55800.0,48.172,48.2066,48.1662,48.1777,55800.0
2007-11-05 11:05:00,83.36,83.47,83.36,83.43,23800.0,48.1777,48.2413,48.1777,48.2182,23800.0
2007-11-05 11:10:00,83.43,83.43,83.34,83.37,63400.0,48.2182,48.2182,48.1662,48.1835,63400.0
2007-11-05 11:15:00,83.36,83.39,83.28,83.3,123100.0,48.1777,48.1951,48.1315,48.1431,123100.0
2007-11-05 11:20:00,83.3,83.36,83.27,83.32,172400.0,48.1431,48.1777,48.1257,48.1546,172400.0
2007-11-05 11:25:00,83.31,83.34,83.27,83.31,32200.0,48.1488,48.1662,48.1257,48.1488,32200.0
2007-11-05 11:30:00,83.29,83.31,83.25,83.31,32700.0,48.1373,48.1488,48.1142,48.1488,32700.0
2007-11-05 11:35:00,83.3,83.33,83.25,83.28,227100.0,48.1431,48.1604,48.1142,48.1315,227100.0
2007-11-05 11:40:00,83.28,83.39,83.28,83.37,69200.0,48.1315,48.1951,48.1315,48.1835,69200.0
2007-11-05 11:45:00,83.38,83.49,83.37,83.48,102100.0,48.1893,48.2529,48.1835,48.2471,102100.0
2007-11-05 11:50:00,83.49,83.49,83.42,83.45,59300.0,48.2529,48.2529,48.2124,48.2297,59300.0
2007-11-05 11:55:00,83.44,83.46,83.4,83.4,101500.0,48.224,48.2355,48.2009,48.2009,101500.0
2007-11-05 12:00:00,83.43,83.47,83.35,83.38,43000.0,48.2182,48.2413,48.172,48.1893,43000.0
2007-11-05 12:05:00,83.4,83.4,83.3,83.34,47000.0,48.2009,48.2009,48.1431,48.1662,47000.0
2007-11-05 12:10:00,83.35,83.37,83.31,83.33,75600.0,48.172,48.1835,48.1488,48.1604,75600.0
2007-11-05 12:15:00,83.32,83.43,83.32,83.41,61800.0,48.1546,48.2182,48.1546,48.2066,61800.0
2007-11-05 12:20:00,83.4,83.44,83.31,83.35,29300.0,48.2009,48.224,48.1488,48.172,29300.0
2007-11-05 12:25:00,83.33,83.39,83.3,83.39,33700.0,48.1604,48.1951,48.1431,48.1951,33700.0
2007-11-05 12:30:00,83.38,83.38,83.34,83.37,53000.0,48.1893,48.1893,48.1662,48.1835,53000.0
2007-11-05 12:35:00,83.38,83.47,83.37,83.46,32900.0,48.1893,48.2413,48.1835,48.2355,32900.0
2007-11-05 12:40:00,83.46,83.46,83.4,83.4,15300.0,48.2355,48.2355,48.2009,48.2009,15300.0
2007-11-05 12:45:00,83.42,83.47,83.42,83.47,21100.0,48.2124,48.2413,48.2124,48.2413,21100.0
2007-11-05 12:50:00,83.47,83.47,83.35,83.35,35500.0,48.2413,48.2413,48.172,48.172,35500.0
2007-11-05 12:55:00,83.36,83.43,83.35,83.43,19300.0,48.1777,48.2182,48.172,48.2182,19300.0
2007-11-05 13:00:00,83.43,83.47,83.41,83.42,39800.0,48.2182,48.2413,48.2066,48.2124,39800.0
2007-11-05 13:05:00,83.41,83.47,83.36,83.36,21900.0,48.2066,48.2413,48.1777,48.1777,21900.0
2007-11-05 13:10:00,83.37,83.42,83.34,83.38,39000.0,48.1835,48.2124,48.1662,48.1893,39000.0
2007-11-05 13:15:00,83.38,83.41,83.28,83.29,34100.0,48.1893,48.2066,48.1315,48.1373,34100.0
2007-11-05 13:20:00,83.3,83.35,83.27,83.32,53900.0,48.1431,48.172,48.1257,48.1546,53900.0
2007-11-05 13:25:00,83.33,83.34,83.23,83.26,69000.0,48.1604,48.1662,48.1026,48.1199,69000.0
2007-11-05 13:30:00,83.27,83.32,83.25,83.25,90400.0,48.1257,48.1546,48.1142,48.1142,90400.0
2007-11-05 13:35:00,83.27,83.31,83.21,83.27,128700.0,48.1257,48.1488,48.091,48.1257,128700.0
2007-11-05 13:40:00,83.28,83.28,83.2,83.22,92200.0,48.1315,48.1315,48.0853,48.0968,92200.0
2007-11-05 13:45:00,83.23,83.26,83.16,83.16,55300.0,48.1026,48.1199,48.0621,48.0621,55300.0
2007-11-05 13:50:00,83.16,83.19,83.09,83.11,159500.0,48.0621,48.0795,48.0217,48.0332,159500.0
2007-11-05 13:55:00,83.1,83.13,83.08,83.1,68700.0,48.0275,48.0448,48.0159,48.0275,68700.0
2007-11-05 14:00:00,83.13,83.21,83.11,83.19,99400.0,48.0448,48.091,48.0332,48.0795,99400.0
2007-11-05 14:05:00,83.19,83.21,83.13,83.19,64800.0,48.0795,48.091,48.0448,48.0795,64800.0
2007-11-05 14:10:00,83.19,83.25,83.17,83.18,84400.0,48.0795,48.1142,48.0679,48.0737,84400.0
2007-11-05 14:15:00,83.18,83.23,83.11,83.15,42300.0,48.0737,48.1026,48.0332,48.0564,42300.0
2007-11-05 14:20:00,83.14,83.2,83.11,83.14,85600.0,48.0506,48.0853,48.0332,48.0506,85600.0
2007-11-05 14:25:00,83.14,83.17,83.08,83.12,77300.0,48.0506,48.0679,48.0159,48.039,77300.0
2007-11-05 14:30:00,83.11,83.15,83.05,83.07,121200.0,48.0332,48.0564,47.9986,48.0101,121200.0
2007-11-05 14:35:00,83.07,83.2,83.06,83.16,60200.0,48.0101,48.0853,48.0043,48.0621,60200.0
2007-11-05 14:40:00,83.17,83.19,83.11,83.19,45500.0,48.0679,48.0795,48.0332,48.0795,45500.0
2007-11-05 14:45:00,83.19,83.25,83.17,83.24,120800.0,48.0795,48.1142,48.0679,48.1084,120800.0
2007-11-05 14:50:00,83.22,83.31,83.21,83.27,81200.0,48.0968,48.1488,48.091,48.1257,81200.0
2007-11-05 14:55:00,83.25,83.29,83.17,83.17,47500.0,48.1142,48.1373,48.0679,48.0679,47500.0
2007-11-05 15:00:00,83.18,83.27,83.17,83.25,44500.0,48.0737,48.1257,48.0679,48.1142,44500.0
2007-11-05 15:05:00,83.26,83.54,83.26,83.45,148000.0,48.1199,48.2818,48.1199,48.2297,148000.0
2007-11-05 15:10:00,83.46,83.51,83.39,83.41,139400.0,48.2355,48.2644,48.1951,48.2066,139400.0
2007-11-05 15:15:00,83.41,83.51,83.41,83.43,89700.0,48.2066,48.2644,48.2066,48.2182,89700.0
2007-11-05 15:20:00,83.42,83.69,83.42,83.67,120200.0,48.2124,48.3685,48.2124,48.3569,120200.0
2007-11-05 15:25:00,83.67,83.69,83.58,83.63,118300.0,48.3569,48.3685,48.3049,48.3338,118300.0
2007-11-05 15:30:00,83.64,83.7,83.61,83.7,77900.0,48.3396,48.3742,48.3222,48.3742,77900.0
2007-11-05 15:35:00,83.7,83.78,83.63,83.67,198500.0,48.3742,48.4205,48.3338,48.3569,198500.0
2007-11-05 15:40:00,83.67,83.68,83.49,83.51,73500.0,48.3569,48.3627,48.2529,48.2644,73500.0
2007-11-05 15:45:00,83.52,83.57,83.51,83.56,147000.0,48.2702,48.2991,48.2644,48.2933,147000.0
2007-11-05 15:50:00,83.55,83.64,83.54,83.61,195300.0,48.2875,48.3396,48.2818,48.3222,195300.0
2007-11-05 15:55:00,83.61,83.61,83.46,83.53,410800.0,48.3222,48.3222,48.2355,48.276,410800.0
2007-11-06 09:30:00,84.03,84.43,84.03,84.38,223800.0,48.565,48.7961,48.565,48.7672,223800.0
2007-11-06 09:35:00,84.38,84.39,84.27,84.3,412400.0,48.7672,48.773,48.7037,48.721,412400.0
2007-11-06 09:40:00,84.3,84.33,84.25,84.3,198300.0,48.721,48.7383,48.6921,48.721,198300.0
2007-11-06 09:45:00,84.3,84.31,84.24,84.27,174000.0,48.721,48.7268,48.6863,48.7037,174000.0
2007-11-06 09:50:00,84.26,84.33,84.22,84.23,76700.0,48.6979,48.7383,48.6748,48.6805,76700.0
2007-11-06 09:55:00,84.25,84.29,84.23,84.27,75600.0,48.6921,48.7152,48.6805,48.7037,75600.0
2007-11-06 10:00:00,84.27,84.39,84.24,84.36,134800.0,48.7037,48.773,48.6863,48.7557,134800.0
2007-11-06 10:05:00,84.38,84.39,84.33,84.37,61100.0,48.7672,48.773,48.7383,48.7615,61100.0
2007-11-06 10:10:00,84.35,84.4,84.31,84.31,136700.0,48.7499,48.7788,48.7268,48.7268,136700.0
2007-11-06 10:15:00,84.32,84.37,84.3,84.36,53200.0,48.7326,48.7615,48.721,48.7557,53200.0
2007-11-06 10:20:00,84.36,84.36,84.22,84.27,104300.0,48.7557,48.7557,48.6748,48.7037,104300.0
2007-11-06 10:25:00,84.27,84.31,84.23,84.28,147100.0,48.7037,48.7268,48.6805,48.7094,147100.0
2007-11-06 10:30:00,84.25,84.28,84.18,84.18,101500.0,48.6921,48.7094,48.6517,48.6517,101500.0
2007-11-06 10:35:00,84.18,84.24,84.13,84.22,146300.0,48.6517,48.6863,48.6228,48.6748,146300.0
2007-11-06 10:40:00,84.23,84.24,84.15,84.19,57100.0,48.6805,48.6863,48.6343,48.6574,57100.0
2007-11-06 10:45:00,84.19,84.22,84.06,84.07,57100.0,48.6574,48.6748,48.5823,48.5881,57100.0
2007-11-06 10:50:00,84.07,84.12,83.95,84.0,136600.0,48.5881,48.617,48.5187,48.5476,136600.0
2007-11-06 10:55:00,83.99,84.02,83.95,84.0,77100.0,48.5418,48.5592,48.5187,48.5476,77100.0
2007-11-06 11:00:00,84.0,84.07,83.98,83.99,155600.0,48.5476,48.5881,48.5361,48.5418,155600.0
2007-11-06 11:05:00,83.98,84.1,83.97,84.1,65100.0,48.5361,48.6054,48.5303,48.6054,65100.0
2007-11-06 11:10:00,84.1,84.11,83.97,84.0,71800.0,48.6054,48.6112,48.5303,48.5476,71800.0
2007-11-06 11:15:00,83.97,84.05,83.96,84.04,33800.0,48.5303,48.5765,48.5245,48.5707,33800.0
2007-11-06 11:20:00,84.03,84.08,84.03,84.04,51800.0,48.565,48.5939,48.565,48.5707,51800.0
2007-11-06 11:25:00,84.05,84.07,84.0,84.05,56100.0,48.5765,48.5881,48.5476,48.5765,56100.0
2007-11-06 11:30:00,84.06,84.07,84.01,84.05,58600.0,48.5823,48.5881,48.5534,48.5765,58600.0
2007-11-06 11:35:00,84.02,84.11,84.02,84.11,130100.0,48.5592,48.6112,48.5592,48.6112,130100.0
2007-11-06 11:40:00,84.12,84.12,84.01,84.05,39800.0,48.617,48.617,48.5534,48.5765,39800.0
2007-11-06 11:45:00,84.06,84.11,83.96,84.03,81500.0,48.5823,48.6112,48.5245,48.565,81500.0
2007-11-06 11:50:00,84.0,84.22,83.95,84.15,97500.0,48.5476,48.6748,48.5187,48.6343,97500.0
2007-11-06 11:55:00,84.15,84.2,84.09,84.11,48500.0,48.6343,48.6632,48.5996,48.6112,48500.0
2007-11-06 12:00:00,84.11,84.11,84.04,84.04,460700.0,48.6112,48.6112,48.5707,48.5707,460700.0
2007-11-06 12:05:00,84.06,84.08,84.01,84.05,151300.0,48.5823,48.5939,48.5534,48.5765,151300.0
2007-11-06 12:10:00,84.05,84.12,84.03,84.11,90600.0,48.5765,48.617,48.565,48.6112,90600.0
2007-11-06 12:15:00,84.11,84.18,84.1,84.15,107000.0,48.6112,48.6517,48.6054,48.6343,107000.0
2007-11-06 12:20:00,84.18,84.2,84.15,84.18,103400.0,48.6517,48.6632,48.6343,48.6517,103400.0
2007-11-06 12:25:00,84.19,84.21,84.12,84.13,25300.0,48.6574,48.669,48.617,48.6228,25300.0
2007-11-06 12:30:00,84.13,84.16,84.08,84.11,42700.0,48.6228,48.6401,48.5939,48.6112,42700.0
2007-11-06 12:35:00,84.1,84.16,84.08,84.15,55800.0,48.6054,48.6401,48.5939,48.6343,55800.0
2007-11-06 12:40:00,84.15,84.15,84.11,84.12,23500.0,48.6343,48.6343,48.6112,48.617,23500.0
2007-11-06 12:45:00,84.13,84.15,84.08,84.08,13800.0,48.6228,48.6343,48.5939,48.5939,13800.0
2007-11-06 12:50:00,84.08,84.14,84.08,84.14,29800.0,48.5939,48.6285,48.5939,48.6285,29800.0
2007-11-06 12:55:00,84.14,84.19,84.13,84.17,20400.0,48.6285,48.6574,48.6228,48.6459,20400.0
2007-11-06 13:00:00,84.18,84.24,84.17,84.22,48400.0,48.6517,48.6863,48.6459,48.6748,48400.0
2007-11-06 13:05:00,84.22,84.29,84.22,84.27,41100.0,48.6748,48.7152,48.6748,48.7037,41100.0
2007-11-06 13:10:00,84.27,84.33,84.25,84.3,43000.0,48.7037,48.7383,48.6921,48.721,43000.0
2007-11-06 13:15:00,84.3,84.33,84.25,84.32,63100.0,48.721,48.7383,48.6921,48.7326,63100.0
2007-11-06 13:20:00,84.31,84.35,84.3,84.34,27400.0,48.7268,48.7499,48.721,48.7441,27400.0
2007-11-06 13:25:00,84.34,84.35,84.28,84.31,29100.0,48.7441,48.7499,48.7094,48.7268,29100.0
2007-11-06 13:30:00,84.3,84.33,84.27,84.32,15000.0,48.721,48.7383,48.7037,48.7326,15000.0
2007-11-06 13:35:00,84.32,84.39,84.31,84.36,66600.0,48.7326,48.773,48.7268,48.7557,66600.0
2007-11-06 13:40:00,84.37,84.43,84.32,84.38,54900.0,48.7615,48.7961,48.7326,48.7672,54900.0
2007-11-06 13:45:00,84.39,84.41,84.33,84.39,24900.0,48.773,48.7846,48.7383,48.773,24900.0
2007-11-06 13:50:00,84.4,84.44,84.4,84.43,42700.0,48.7788,48.8019,48.7788,48.7961,42700.0
2007-11-06 13:55:00,84.43,84.44,84.33,84.35,26100.0,48.7961,48.8019,48.7383,48.7499,26100.0
2007-11-06 14:00:00,84.34,84.39,84.34,84.38,31700.0,48.7441,48.773,48.7441,48.7672,31700.0
2007-11-06 14:05:00,84.41,84.41,84.31,84.34,31000.0,48.7846,48.7846,48.7268,48.7441,31000.0
2007-11-06 14:10:00,84.33,84.41,84.33,84.4,45800.0,48.7383,48.7846,48.7383,48.7788,45800.0
2007-11-06 14:15:00,84.4,84.42,84.34,84.41,77400.0,48.7788,48.7904,48.7441,48.7846,77400.0
2007-11-06 14:20:00,84.41,84.41,84.32,84.41,43200.0,48.7846,48.7846,48.7326,48.7846,43200.0
2007-11-06 14:25:00,84.39,84.4,84.34,84.36,14200.0,48.773,48.7788,48.7441,48.7557,14200.0
2007-11-06 14:30:00,84.35,84.4,84.3,84.39,38000.0,48.7499,48.7788,48.721,48.773,38000.0
2007-11-06 14:35:00,84.38,84.4,84.32,84.35,85800.0,48.7672,48.7788,48.7326,48.7499,85800.0
2007-11-06 14:40:00,84.35,84.41,84.35,84.41,87100.0,48.7499,48.7846,48.7499,48.7846,87100.0
2007-11-06 14:45:00,84.41,84.41,84.29,84.32,103500.0,48.7846,48.7846,48.7152,48.7326,103500.0
2007-11-06 14:50:00,84.32,84.36,84.28,84.34,25400.0,48.7326,48.7557,48.7094,48.7441,25400.0
2007-11-06 14:55:00,84.33,84.4,84.32,84.35,25400.0,48.7383,48.7788,48.7326,48.7499,25400.0
2007-11-06 15:00:00,84.35,84.41,84.34,84.34,34200.0,48.7499,48.7846,48.7441,48.7441,34200.0
2007-11-06 15:05:00,84.32,84.36,84.29,84.34,27800.0,48.7326,48.7557,48.7152,48.7441,27800.0
2007-11-06 15:10:00,84.34,84.38,84.33,84.37,32200.0,48.7441,48.7672,48.7383,48.7615,32200.0
2007-11-06 15:15:00,84.37,84.47,84.34,84.45,35300.0,48.7615,48.8193,48.7441,48.8077,35300.0
2007-11-06 15:20:00,84.46,84.51,84.45,84.48,49700.0,48.8135,48.8424,48.8077,48.825,49700.0
2007-11-06 15:25:00,84.46,84.51,84.44,84.49,35900.0,48.8135,48.8424,48.8019,48.8308,35900.0
2007-11-06 15:30:00,84.49,84.55,84.48,84.48,70400.0,48.8308,48.8655,48.825,48.825,70400.0
2007-11-06 15:35:00,84.46,84.49,84.43,84.44,42400.0,48.8135,48.8308,48.7961,48.8019,42400.0
2007-11-06 15:40:00,84.45,84.52,84.45,84.51,153700.0,48.8077,48.8482,48.8077,48.8424,153700.0
2007-11-06 15:45:00,84.5,84.54,84.49,84.53,139400.0,48.8366,48.8597,48.8308,48.8539,139400.0
2007-11-06 15:50:00,84.53,84.61,84.53,84.59,80000.0,48.8539,48.9002,48.8539,48.8886,80000.0
2007-11-06 15:55:00,84.59,84.63,84.58,84.6,141800.0,48.8886,48.9117,48.8828,48.8944,141800.0
2007-11-07 09:30:00,84.0,84.3,84.0,84.21,115100.0,48.5476,48.721,48.5476,48.669,115100.0
2007-11-07 09:35:00,84.21,84.26,84.19,84.21,49200.0,48.669,48.6979,48.6574,48.669,49200.0
2007-11-07 09:40:00,84.23,84.25,84.14,84.22,152200.0,48.6805,48.6921,48.6285,48.6748,152200.0
2007-11-07 09:45:00,84.21,84.25,84.14,84.25,151600.0,48.669,48.6921,48.6285,48.6921,151600.0
2007-11-07 09:50:00,84.25,84.29,84.21,84.26,110000.0,48.6921,48.7152,48.669,48.6979,110000.0
2007-11-07 09:55:00,84.26,84.28,84.2,84.25,143100.0,48.6979,48.7094,48.6632,48.6921,143100.0
2007-11-07 10:00:00,84.24,84.28,84.2,84.27,153900.0,48.6863,48.7094,48.6632,48.7037,153900.0
2007-11-07 10:05:00,84.27,84.43,84.27,84.39,99200.0,48.7037,48.7961,48.7037,48.773,99200.0
2007-11-07 10:10:00,84.4,84.43,84.34,84.38,33900.0,48.7788,48.7961,48.7441,48.7672,33900.0
2007-11-07 10:15:00,84.4,84.4,84.32,84.33,58500.0,48.7788,48.7788,48.7326,48.7383,58500.0
2007-11-07 10:20:00,84.33,84.34,84.3,84.34,70500.0,48.7383,48.7441,48.721,48.7441,70500.0
2007-11-07 10:25:00,84.34,84.37,84.25,84.26,47700.0,48.7441,48.7615,48.6921,48.6979,47700.0
2007-11-07 10:30:00,84.26,84.27,84.14,84.14,54200.0,48.6979,48.7037,48.6285,48.6285,54200.0
2007-11-07 10:35:00,84.14,84.17,83.97,84.03,78800.0,48.6285,48.6459,48.5303,48.565,78800.0
2007-11-07 10:40:00,84.04,84.08,84.02,84.06,54100.0,48.5707,48.5939,48.5592,48.5823,54100.0
2007-11-07 10:45:00,84.06,84.07,83.97,84.02,66100.0,48.5823,48.5881,48.5303,48.5592,66100.0
2007-11-07 10:50:00,84.03,84.08,83.97,84.0,82700.0,48.565,48.5939,48.5303,48.5476,82700.0
2007-11-07 10:55:00,84.0,84.05,83.92,83.93,53000.0,48.5476,48.5765,48.5014,48.5072,53000.0
2007-11-07 11:00:00,83.94,83.98,83.87,83.89,75200.0,48.5129,48.5361,48.4725,48.484,75200.0
2007-11-07 11:05:00,83.89,83.98,83.89,83.96,40000.0,48.484,48.5361,48.484,48.5245,40000.0
2007-11-07 11:10:00,83.97,84.01,83.93,83.95,133700.0,48.5303,48.5534,48.5072,48.5187,133700.0
2007-11-07 11:15:00,83.96,84.05,83.95,84.02,42300.0,48.5245,48.5765,48.5187,48.5592,42300.0
2007-11-07 11:20:00,84.03,84.05,83.95,84.01,68900.0,48.565,48.5765,48.5187,48.5534,68900.0
2007-11-07 11:25:00,84.02,84.03,83.97,84.02,50400.0,48.5592,48.565,48.5303,48.5592,50400.0
2007-11-07 11:30:00,84.02,84.05,83.92,83.95,99800.0,48.5592,48.5765,48.5014,48.5187,99800.0
2007-11-07 11:35:00,83.98,84.03,83.93,83.98,36200.0,48.5361,48.565,48.5072,48.5361,36200.0
2007-11-07 11:40:00,83.97,84.01,83.95,83.98,38100.0,48.5303,48.5534,48.5187,48.5361,38100.0
2007-11-07 11:45:00,83.97,84.01,83.94,83.97,19500.0,48.5303,48.5534,48.5129,48.5303,19500.0
2007-11-07 11:50:00,83.97,84.04,83.97,84.02,50800.0,48.5303,48.5707,48.5303,48.5592,50800.0
2007-11-07 11:55:00,84.02,84.12,84.02,84.09,29300.0,48.5592,48.617,48.5592,48.5996,29300.0
2007-11-07 12:00:00,84.1,84.1,83.92,83.96,154500.0,48.6054,48.6054,48.5014,48.5245,154500.0
2007-11-07 12:05:00,83.97,83.97,83.89,83.89,18300.0,48.5303,48.5303,48.484,48.484,18300.0
2007-11-07 12:10:00,83.87,83.91,83.8,83.87,233400.0,48.4725,48.4956,48.432,48.4725,233400.0
2007-11-07 12:15:00,83.86,83.87,83.78,83.8,101800.0,48.4667,48.4725,48.4205,48.432,101800.0
2007-11-07 12:20:00,83.8,83.86,83.75,83.78,165700.0,48.432,48.4667,48.4031,48.4205,165700.0
2007-11-07 12:25:00,83.78,83.88,83.77,83.88,30600.0,48.4205,48.4783,48.4147,48.4783,30600.0
2007-11-07 12:30:00,83.87,83.88,83.82,83.85,54300.0,48.4725,48.4783,48.4436,48.4609,54300.0
2007-11-07 12:35:00,83.85,83.88,83.84,83.85,95600.0,48.4609,48.4783,48.4551,48.4609,95600.0
2007-11-07 12:40:00,83.86,83.86,83.77,83.8,99800.0,48.4667,48.4667,48.4147,48.432,99800.0
2007-11-07 12:45:00,83.8,83.8,83.6,83.62,149100.0,48.432,48.432,48.3164,48.328,149100.0
2007-11-07 12:50:00,83.63,83.66,83.52,83.6,84700.0,48.3338,48.3511,48.2702,48.3164,84700.0
2007-11-07 12:55:00,83.59,83.66,83.57,83.57,49500.0,48.3107,48.3511,48.2991,48.2991,49500.0
2007-11-07 13:00:00,83.58,83.61,83.52,83.59,44800.0,48.3049,48.3222,48.2702,48.3107,44800.0
2007-11-07 13:05:00,83.61,83.65,83.53,83.63,62400.0,48.3222,48.3453,48.276,48.3338,62400.0
2007-11-07 13:10:00,83.64,83.64,83.52,83.56,50800.0,48.3396,48.3396,48.2702,48.2933,50800.0
2007-11-07 13:15:00,83.55,83.55,83.27,83.29,81700.0,48.2875,48.2875,48.1257,48.1373,81700.0
2007-11-07 13:20:00,83.29,83.39,83.25,83.26,104700.0,48.1373,48.1951,48.1142,48.1199,104700.0
2007-11-07 13:25:00,83.26,83.37,83.23,83.33,84200.0,48.1199,48.1835,48.1026,48.1604,84200.0
2007-11-07 13:30:00,83.34,83.45,83.33,83.42,73900.0,48.1662,48.2297,48.1604,48.2124,73900.0
2007-11-07 13:35:00,83.43,83.49,83.41,83.44,89100.0,48.2182,48.2529,48.2066,48.224,89100.0
2007-11-07 13:40:00,83.44,83.55,83.4,83.5,56600.0,48.224,48.2875,48.2009,48.2586,56600.0
2007-11-07 13:45:00,83.5,83.57,83.44,83.55,61100.0,48.2586,48.2991,48.224,48.2875,61100.0
2007-11-07 13:50:00,83.56,83.62,83.51,83.51,63900.0,48.2933,48.328,48.2644,48.2644,63900.0
2007-11-07 13:55:00,83.55,83.64,83.49,83.52,31400.0,48.2875,48.3396,48.2529,48.2702,31400.0
2007-11-07 14:00:00,83.52,83.57,83.46,83.49,70400.0,48.2702,48.2991,48.2355,48.2529,70400.0
2007-11-07 14:05:00,83.47,83.59,83.44,83.54,51900.0,48.2413,48.3107,48.224,48.2818,51900.0
2007-11-07 14:10:00,83.52,83.66,83.51,83.65,52500.0,48.2702,48.3511,48.2644,48.3453,52500.0
2007-11-07 14:15:00,83.64,83.69,83.55,83.64,43200.0,48.3396,48.3685,48.2875,48.3396,43200.0
2007-11-07 14:20:00,83.63,83.64,83.53,83.57,54900.0,48.3338,48.3396,48.276,48.2991,54900.0
2007-11-07 14:25:00,83.56,83.73,83.55,83.64,53100.0,48.2933,48.3916,48.2875,48.3396,53100.0
2007-11-07 14:30:00,83.64,83.71,83.62,83.63,43100.0,48.3396,48.38,48.328,48.3338,43100.0
2007-11-07 14:35:00,83.65,83.68,83.59,83.62,108500.0,48.3453,48.3627,48.3107,48.328,108500.0
2007-11-07 14:40:00,83.62,83.7,83.62,83.65,29600.0,48.328,48.3742,48.328,48.3453,29600.0
2007-11-07 14:45:00,83.64,83.73,83.6,83.65,67200.0,48.3396,48.3916,48.3164,48.3453,67200.0
2007-11-07 14:50:00,83.66,83.68,83.49,83.53,171000.0,48.3511,48.3627,48.2529,48.276,171000.0
2007-11-07 14:55:00,83.53,83.57,83.44,83.54,68700.0,48.276,48.2991,48.224,48.2818,68700.0
2007-11-07 15:00:00,83.54,83.61,83.47,83.48,48800.0,48.2818,48.3222,48.2413,48.2471,48800.0
2007-11-07 15:05:00,83.48,83.68,83.48,83.66,39100.0,48.2471,48.3627,48.2471,48.3511,39100.0
2007-11-07 15:10:00,83.66,83.72,83.6,83.64,76300.0,48.3511,48.3858,48.3164,48.3396,76300.0
2007-11-07 15:15:00,83.65,83.65,83.49,83.5,112700.0,48.3453,48.3453,48.2529,48.2586,112700.0
2007-11-07 15:20:00,83.49,83.57,83.43,83.43,52400.0,48.2529,48.2991,48.2182,48.2182,52400.0
2007-11-07 15:25:00,83.45,83.46,83.21,83.24,159500.0,48.2297,48.2355,48.091,48.1084,159500.0
2007-11-07 15:30:00,83.25,83.34,83.18,83.18,85800.0,48.1142,48.1662,48.0737,48.0737,85800.0
2007-11-07 15:35:00,83.18,83.51,83.05,83.06,644400.0,48.0737,48.2644,47.9986,48.0043,644400.0
2007-11-07 15:40:00,83.07,83.28,83.05,83.23,212700.0,48.0101,48.1315,47.9986,48.1026,212700.0
2007-11-07 15:45:00,83.27,83.34,83.2,83.2,167500.0,48.1257,48.1662,48.0853,48.0853,167500.0
2007-11-07 15:50:00,83.2,83.2,83.02,83.02,177600.0,48.0853,48.0853,47.9812,47.9812,177600.0
2007-11-07 15:55:00,83.03,83.07,82.94,83.05,296800.0,47.987,48.0101,47.935,47.9986,296800.0
2007-11-08 09:30:00,83.01,83.64,83.01,83.62,149400.0,47.9755,48.3396,47.9755,48.328,149400.0
2007-11-08 09:35:00,83.63,83.71,83.6,83.6,165300.0,48.3338,48.38,48.3164,48.3164,165300.0
2007-11-08 09:40:00,83.6,83.61,83.45,83.46,133600.0,48.3164,48.3222,48.2297,48.2355,133600.0
2007-11-08 09:45:00,83.46,83.47,83.28,83.35,207300.0,48.2355,48.2413,48.1315,48.172,207300.0
2007-11-08 09:50:00,83.33,83.46,83.32,83.44,86400.0,48.1604,48.2355,48.1546,48.224,86400.0
2007-11-08 09:55:00,83.44,83.6,83.39,83.56,141300.0,48.224,48.3164,48.1951,48.2933,141300.0
2007-11-08 10:00:00,83.57,83.62,83.36,83.51,211800.0,48.2991,48.328,48.1777,48.2644,211800.0
2007-11-08 10:05:00,83.46,83.56,83.38,83.5,90900.0,48.2355,48.2933,48.1893,48.2586,90900.0
2007-11-08 10:10:00,83.49,83.54,83.43,83.44,59600.0,48.2529,48.2818,48.2182,48.224,59600.0
2007-11-08 10:15:00,83.43,83.66,83.39,83.66,114800.0,48.2182,48.3511,48.1951,48.3511,114800.0
2007-11-08 10:20:00,83.67,83.75,83.6,83.64,124300.0,48.3569,48.4031,48.3164,48.3396,124300.0
2007-11-08 10:25:00,83.64,83.66,83.48,83.56,87000.0,48.3396,48.3511,48.2471,48.2933,87000.0
2007-11-08 10:30:00,83.56,83.56,83.45,83.52,81900.0,48.2933,48.2933,48.2297,48.2702,81900.0
2007-11-08 10:35:00,83.51,83.56,83.41,83.46,68000.0,48.2644,48.2933,48.2066,48.2355,68000.0
2007-11-08 10:40:00,83.47,83.56,83.43,83.48,54100.0,48.2413,48.2933,48.2182,48.2471,54100.0
2007-11-08 10:45:00,83.48,83.48,83.4,83.47,54300.0,48.2471,48.2471,48.2009,48.2413,54300.0
2007-11-08 10:50:00,83.46,83.58,83.45,83.48,95000.0,48.2355,48.3049,48.2297,48.2471,95000.0
2007-11-08 10:55:00,83.48,83.57,83.48,83.51,72700.0,48.2471,48.2991,48.2471,48.2644,72700.0
2007-11-08 11:00:00,83.52,83.65,83.51,83.58,40100.0,48.2702,48.3453,48.2644,48.3049,40100.0
2007-11-08 11:05:00,83.55,83.57,83.49,83.54,51500.0,48.2875,48.2991,48.2529,48.2818,51500.0
2007-11-08 11:10:00,83.54,83.64,83.53,83.6,40000.0,48.2818,48.3396,48.276,48.3164,40000.0
2007-11-08 11:15:00,83.59,83.67,83.55,83.58,29000.0,48.3107,48.3569,48.2875,48.3049,29000.0
2007-11-08 11:20:00,83.59,83.59,83.5,83.52,143100.0,48.3107,48.3107,48.2586,48.2702,143100.0
2007-11-08 11:25:00,83.53,83.56,83.47,83.48,86300.0,48.276,48.2933,48.2413,48.2471,86300.0
2007-11-08 11:30:00,83.49,83.56,83.43,83.44,148400.0,48.2529,48.2933,48.2182,48.224,148400.0
2007-11-08 11:35:00,83.43,83.46,83.37,83.42,92200.0,48.2182,48.2355,48.1835,48.2124,92200.0
2007-11-08 11:40:00,83.42,83.48,83.34,83.48,34100.0,48.2124,48.2471,48.1662,48.2471,34100.0
2007-11-08 11:45:00,83.47,83.48,83.27,83.27,92600.0,48.2413,48.2471,48.1257,48.1257,92600.0
2007-11-08 11:50:00,83.27,83.37,83.25,83.33,56000.0,48.1257,48.1835,48.1142,48.1604,56000.0
2007-11-08 11:55:00,83.33,83.37,83.25,83.36,54600.0,48.1604,48.1835,48.1142,48.1777,54600.0
2007-11-08 12:00:00,83.35,83.4,83.26,83.34,50800.0,48.172,48.2009,48.1199,48.1662,50800.0
2007-11-08 12:05:00,83.34,83.35,83.16,83.22,62100.0,48.1662,48.172,48.0621,48.0968,62100.0
2007-11-08 12:10:00,83.23,83.3,83.21,83.27,46300.0,48.1026,48.1431,48.091,48.1257,46300.0
2007-11-08 12:15:00,83.28,83.32,83.11,83.17,71300.0,48.1315,48.1546,48.0332,48.0679,71300.0
2007-11-08 12:20:00,83.16,83.18,83.09,83.1,111500.0,48.0621,48.0737,48.0217,48.0275,111500.0
2007-11-08 12:25:00,83.11,83.25,83.08,83.23,114700.0,48.0332,48.1142,48.0159,48.1026,114700.0
2007-11-08 12:30:00,83.23,83.3,83.14,83.19,47900.0,48.1026,48.1431,48.0506,48.0795,47900.0
2007-11-08 12:35:00,83.2,83.24,82.96,83.09,83300.0,48.0853,48.1084,47.9466,48.0217,83300.0
2007-11-08 12:40:00,83.08,83.09,82.87,82.99,156700.0,48.0159,48.0217,47.8945,47.9639,156700.0
2007-11-08 12:45:00,83.0,83.0,82.73,82.73,87100.0,47.9697,47.9697,47.8136,47.8136,87100.0
2007-11-08 12:50:00,82.72,82.86,82.65,82.83,85800.0,47.8078,47.8888,47.7674,47.8714,85800.0
2007-11-08 12:55:00,82.82,82.94,82.73,82.87,66700.0,47.8656,47.935,47.8136,47.8945,66700.0
2007-11-08 13:00:00,82.87,82.93,82.72,82.83,82200.0,47.8945,47.9292,47.8078,47.8714,82200.0
2007-11-08 13:05:00,82.82,82.82,82.62,82.68,155200.0,47.8656,47.8656,47.7501,47.7847,155200.0
2007-11-08 13:10:00,82.67,82.81,82.64,82.73,78300.0,47.7789,47.8599,47.7616,47.8136,78300.0
2007-11-08 13:15:00,82.7,82.9,82.54,82.86,77200.0,47.7963,47.9119,47.7038,47.8888,77200.0
2007-11-08 13:20:00,82.86,82.88,82.77,82.82,76200.0,47.8888,47.9003,47.8367,47.8656,76200.0
2007-11-08 13:25:00,82.79,83.01,82.73,82.95,89000.0,47.8483,47.9755,47.8136,47.9408,89000.0
2007-11-08 13:30:00,82.92,83.11,82.9,82.99,56700.0,47.9234,48.0332,47.9119,47.9639,56700.0
2007-11-08 13:35:00,82.99,83.09,82.9,83.06,115900.0,47.9639,48.0217,47.9119,48.0043,115900.0
2007-11-08 13:40:00,83.07,83.16,82.92,83.05,68800.0,48.0101,48.0621,47.9234,47.9986,68800.0
2007-11-08 13:45:00,83.04,83.12,82.94,82.96,45100.0,47.9928,48.039,47.935,47.9466,45100.0
2007-11-08 13:50:00,82.98,83.06,82.94,83.01,120700.0,47.9581,48.0043,47.935,47.9755,120700.0
2007-11-08 13:55:00,83.04,83.22,82.98,83.21,65500.0,47.9928,48.0968,47.9581,48.091,65500.0
2007-11-08 14:00:00,83.23,83.26,83.11,83.16,80400.0,48.1026,48.1199,48.0332,48.0621,80400.0
2007-11-08 14:05:00,83.17,83.19,82.98,83.0,42400.0,48.0679,48.0795,47.9581,47.9697,42400.0
2007-11-08 14:10:00,83.01,83.04,82.95,82.96,27100.0,47.9755,47.9928,47.9408,47.9466,27100.0
2007-11-08 14:15:00,82.98,83.02,82.9,82.97,40500.0,47.9581,47.9812,47.9119,47.9523,40500.0
2007-11-08 14:20:00,82.95,83.0,82.88,83.0,62700.0,47.9408,47.9697,47.9003,47.9697,62700.0
2007-11-08 14:25:00,83.01,83.04,82.89,82.93,74800.0,47.9755,47.9928,47.9061,47.9292,74800.0
2007-11-08 14:30:00,82.92,82.99,82.85,82.97,91200.0,47.9234,47.9639,47.883,47.9523,91200.0
2007-11-08 14:35:00,82.98,82.99,82.64,82.68,70600.0,47.9581,47.9639,47.7616,47.7847,70600.0
2007-11-08 14:40:00,82.69,82.74,82.63,82.71,65600.0,47.7905,47.8194,47.7558,47.8021,65600.0
2007-11-08 14:45:00,82.7,82.85,82.61,82.82,311200.0,47.7963,47.883,47.7443,47.8656,311200.0
2007-11-08 14:50:00,82.82,82.85,82.69,82.72,66300.0,47.8656,47.883,47.7905,47.8078,66300.0
2007-11-08 14:55:00,82.73,83.02,82.69,82.99,185500.0,47.8136,47.9812,47.7905,47.9639,185500.0
2007-11-08 15:00:00,83.03,83.13,82.95,83.07,326600.0,47.987,48.0448,47.9408,48.0101,326600.0
2007-11-08 15:05:00,83.09,83.19,82.98,83.06,316000.0,48.0217,48.0795,47.9581,48.0043,316000.0
2007-11-08 15:10:00,83.05,83.09,82.99,83.09,487700.0,47.9986,48.0217,47.9639,48.0217,487700.0
2007-11-08 15:15:00,83.09,83.21,83.04,83.21,243900.0,48.0217,48.091,47.9928,48.091,243900.0
2007-11-08 15:20:00,83.21,83.39,83.21,83.35,317700.0,48.091,48.1951,48.091,48.172,317700.0
2007-11-08 15:25:00,83.34,83.54,83.3,83.46,146100.0,48.1662,48.2818,48.1431,48.2355,146100.0
2007-11-08 15:30:00,83.46,83.54,83.41,83.46,136600.0,48.2355,48.2818,48.2066,48.2355,136600.0
2007-11-08 15:35:00,83.46,83.51,83.32,83.44,102400.0,48.2355,48.2644,48.1546,48.224,102400.0
2007-11-08 15:40:00,83.44,83.72,83.43,83.61,173500.0,48.224,48.3858,48.2182,48.3222,173500.0
2007-11-08 15:45:00,83.61,83.7,83.59,83.59,467000.0,48.3222,48.3742,48.3107,48.3107,467000.0
2007-11-08 15:50:00,83.59,83.74,83.59,83.72,112800.0,48.3107,48.3974,48.3107,48.3858,112800.0
2007-11-08 15:55:00,83.7,83.78,83.47,83.52,206700.0,48.3742,48.4205,48.2413,48.2702,206700.0
2007-11-09 09:30:00,82.76,82.76,82.05,82.15,167000.0,47.831,47.831,47.4206,47.4784,167000.0
2007-11-09 09:35:00,82.15,82.15,81.78,81.87,240900.0,47.4784,47.4784,47.2646,47.3166,240900.0
2007-11-09 09:40:00,81.87,81.9,81.81,81.87,127900.0,47.3166,47.3339,47.2819,47.3166,127900.0
2007-11-09 09:45:00,81.87,81.96,81.77,81.95,182400.0,47.3166,47.3686,47.2588,47.3628,182400.0
2007-11-09 09:50:00,81.95,81.95,81.64,81.65,239500.0,47.3628,47.3628,47.1837,47.1894,239500.0
2007-11-09 09:55:00,81.64,81.81,81.6,81.74,190300.0,47.1837,47.2819,47.1605,47.2415,190300.0
2007-11-09 10:00:00,81.74,81.88,81.65,81.82,176200.0,47.2415,47.3224,47.1894,47.2877,176200.0
2007-11-09 10:05:00,81.82,81.99,81.79,81.92,170900.0,47.2877,47.3859,47.2704,47.3455,170900.0
2007-11-09 10:10:00,81.96,82.02,81.87,81.94,329300.0,47.3686,47.4033,47.3166,47.357,329300.0
2007-11-09 10:15:00,81.93,82.18,81.86,82.15,111900.0,47.3513,47.4958,47.3108,47.4784,111900.0
2007-11-09 10:20:00,82.17,82.18,82.09,82.12,114600.0,47.49,47.4958,47.4437,47.4611,114600.0
2007-11-09 10:25:00,82.13,82.2,82.09,82.12,186100.0,47.4669,47.5073,47.4437,47.4611,186100.0
2007-11-09 10:30:00,82.11,82.19,82.08,82.1,42800.0,47.4553,47.5015,47.438,47.4495,42800.0
2007-11-09 10:35:00,82.11,82.23,82.1,82.19,55000.0,47.4553,47.5247,47.4495,47.5015,55000.0
2007-11-09 10:40:00,82.2,82.25,82.07,82.11,60100.0,47.5073,47.5362,47.4322,47.4553,60100.0
2007-11-09 10:45:00,82.1,82.1,81.81,81.89,125200.0,47.4495,47.4495,47.2819,47.3281,125200.0
2007-11-09 10:50:00,81.9,81.95,81.84,81.88,70500.0,47.3339,47.3628,47.2993,47.3224,70500.0
2007-11-09 10:55:00,81.88,81.93,81.76,81.82,80400.0,47.3224,47.3513,47.253,47.2877,80400.0
2007-11-09 11:00:00,81.84,81.88,81.74,81.77,72600.0,47.2993,47.3224,47.2415,47.2588,72600.0
2007-11-09 11:05:00,81.75,81.82,81.59,81.62,79900.0,47.2472,47.2877,47.1548,47.1721,79900.0
2007-11-09 11:10:00,81.6,81.71,81.5,81.71,132900.0,47.1605,47.2241,47.1028,47.2241,132900.0
2007-11-09 11:15:00,81.72,81.78,81.68,81.72,53100.0,47.2299,47.2646,47.2068,47.2299,53100.0
2007-11-09 11:20:00,81.72,81.9,81.71,81.84,133800.0,47.2299,47.3339,47.2241,47.2993,133800.0
2007-11-09 11:25:00,81.83,81.89,81.74,81.78,64500.0,47.2935,47.3281,47.2415,47.2646,64500.0
2007-11-09 11:30:00,81.77,81.87,81.73,81.78,63700.0,47.2588,47.3166,47.2357,47.2646,63700.0
2007-11-09 11:35:00,81.78,81.82,81.62,81.64,96000.0,47.2646,47.2877,47.1721,47.1837,96000.0
2007-11-09 11:40:00,81.65,81.8,81.65,81.78,98600.0,47.1894,47.2761,47.1894,47.2646,98600.0
2007-11-09 11:45:00,81.78,82.11,81.77,82.11,159300.0,47.2646,47.4553,47.2588,47.4553,159300.0
2007-11-09 11:50:00,82.09,82.09,81.91,82.01,147900.0,47.4437,47.4437,47.3397,47.3975,147900.0
2007-11-09 11:55:00,82.0,82.07,81.92,82.07,64000.0,47.3917,47.4322,47.3455,47.4322,64000.0
2007-11-09 12:00:00,82.05,82.05,81.85,81.97,45700.0,47.4206,47.4206,47.305,47.3744,45700.0
2007-11-09 12:05:00,81.97,81.98,81.87,81.93,59500.0,47.3744,47.3802,47.3166,47.3513,59500.0
2007-11-09 12:10:00,81.94,81.99,81.88,81.94,43400.0,47.357,47.3859,47.3224,47.357,43400.0
2007-11-09 12:15:00,81.95,81.98,81.88,81.96,78400.0,47.3628,47.3802,47.3224,47.3686,78400.0
2007-11-09 12:20:00,81.96,82.0,81.88,81.89,42400.0,47.3686,47.3917,47.3224,47.3281,42400.0
2007-11-09 12:25:00,81.9,82.0,81.87,81.99,28200.0,47.3339,47.3917,47.3166,47.3859,28200.0
2007-11-09 12:30:00,81.98,82.08,81.96,81.98,40400.0,47.3802,47.438,47.3686,47.3802,40400.0
2007-11-09 12:35:00,82.0,82.21,82.0,82.15,93300.0,47.3917,47.5131,47.3917,47.4784,93300.0
2007-11-09 12:40:00,82.13,82.25,82.01,82.04,43900.0,47.4669,47.5362,47.3975,47.4148,43900.0
2007-11-09 12:45:00,82.04,82.18,82.02,82.08,83800.0,47.4148,47.4958,47.4033,47.438,83800.0
2007-11-09 12:50:00,82.08,82.09,81.96,82.03,39800.0,47.438,47.4437,47.3686,47.4091,39800.0
2007-11-09 12:55:00,82.03,82.04,81.98,82.02,25600.0,47.4091,47.4148,47.3802,47.4033,25600.0
2007-11-09 13:00:00,82.01,82.01,81.89,81.99,29400.0,47.3975,47.3975,47.3281,47.3859,29400.0
2007-11-09 13:05:00,82.0,82.0,81.81,81.87,55700.0,47.3917,47.3917,47.2819,47.3166,55700.0
2007-11-09 13:10:00,81.88,81.97,81.82,81.86,34100.0,47.3224,47.3744,47.2877,47.3108,34100.0
2007-11-09 13:15:00,81.91,82.03,81.91,82.03,71500.0,47.3397,47.4091,47.3397,47.4091,71500.0
2007-11-09 13:20:00,82.02,82.05,81.91,82.03,22400.0,47.4033,47.4206,47.3397,47.4091,22400.0
2007-11-09 13:25:00,82.01,82.03,81.93,82.01,35200.0,47.3975,47.4091,47.3513,47.3975,35200.0
2007-11-09 13:30:00,82.01,82.06,81.94,82.0,55300.0,47.3975,47.4264,47.357,47.3917,55300.0
2007-11-09 13:35:00,81.99,82.0,81.89,81.98,74400.0,47.3859,47.3917,47.3281,47.3802,74400.0
2007-11-09 13:40:00,81.98,82.06,81.95,81.95,40800.0,47.3802,47.4264,47.3628,47.3628,40800.0
2007-11-09 13:45:00,81.95,82.05,81.94,82.03,55200.0,47.3628,47.4206,47.357,47.4091,55200.0
2007-11-09 13:50:00,82.04,82.05,81.99,82.04,41000.0,47.4148,47.4206,47.3859,47.4148,41000.0
2007-11-09 13:55:00,82.04,82.07,82.0,82.04,42700.0,47.4148,47.4322,47.3917,47.4148,42700.0
2007-11-09 14:00:00,82.03,82.18,82.01,82.14,139800.0,47.4091,47.4958,47.3975,47.4726,139800.0
2007-11-09 14:05:00,82.18,82.22,82.15,82.18,79300.0,47.4958,47.5189,47.4784,47.4958,79300.0
2007-11-09 14:10:00,82.18,82.25,82.12,82.17,110700.0,47.4958,47.5362,47.4611,47.49,110700.0
2007-11-09 14:15:00,82.16,82.36,82.15,82.33,81100.0,47.4842,47.5998,47.4784,47.5824,81100.0
2007-11-09 14:20:00,82.35,82.47,82.3,82.4,165700.0,47.594,47.6634,47.5651,47.6229,165700.0
2007-11-09 14:25:00,82.4,82.51,82.38,82.46,89100.0,47.6229,47.6865,47.6113,47.6576,89100.0
2007-11-09 14:30:00,82.45,82.52,82.31,82.34,163400.0,47.6518,47.6923,47.5709,47.5882,163400.0
2007-11-09 14:35:00,82.35,82.39,82.27,82.34,73800.0,47.594,47.6171,47.5478,47.5882,73800.0
2007-11-09 14:40:00,82.35,82.54,82.35,82.52,51000.0,47.594,47.7038,47.594,47.6923,51000.0
2007-11-09 14:45:00,82.51,82.54,82.44,82.47,58800.0,47.6865,47.7038,47.646,47.6634,58800.0
2007-11-09 14:50:00,82.47,82.48,82.37,82.39,96200.0,47.6634,47.6691,47.6056,47.6171,96200.0
2007-11-09 14:55:00,82.39,82.43,82.3,82.31,47600.0,47.6171,47.6402,47.5651,47.5709,47600.0
2007-11-09 15:00:00,82.32,82.47,82.32,82.36,62400.0,47.5767,47.6634,47.5767,47.5998,62400.0
2007-11-09 15:05:00,82.35,82.4,82.28,82.38,197100.0,47.594,47.6229,47.5535,47.6113,197100.0
2007-11-09 15:10:00,82.37,82.47,82.35,82.43,95400.0,47.6056,47.6634,47.594,47.6402,95400.0
2007-11-09 15:15:00,82.44,82.53,82.38,82.49,83500.0,47.646,47.698,47.6113,47.6749,83500.0
2007-11-09 15:20:00,82.49,82.63,82.46,82.58,70700.0,47.6749,47.7558,47.6576,47.7269,70700.0
2007-11-09 15:25:00,82.58,82.58,82.44,82.46,63500.0,47.7269,47.7269,47.646,47.6576,63500.0
2007-11-09 15:30:00,82.46,82.46,82.28,82.3,73400.0,47.6576,47.6576,47.5535,47.5651,73400.0
2007-11-09 15:35:00,82.3,82.3,82.1,82.14,54900.0,47.5651,47.5651,47.4495,47.4726,54900.0
2007-11-09 15:40:00,82.15,82.2,82.01,82.02,83700.0,47.4784,47.5073,47.3975,47.4033,83700.0
2007-11-09 15:45:00,82.04,82.13,81.94,81.94,147500.0,47.4148,47.4669,47.357,47.357,147500.0
2007-11-09 15:50:00,81.93,82.01,81.82,81.83,153500.0,47.3513,47.3975,47.2877,47.2935,153500.0
2007-11-09 15:55:00,81.84,81.93,81.65,81.7,289200.0,47.2993,47.3513,47.1894,47.2183,289200.0
2007-11-12 09:30:00,80.8,80.97,80.8,80.82,191700.0,46.6982,46.7964,46.6982,46.7097,191700.0
2007-11-12 09:35:00,80.81,80.98,80.73,80.93,274000.0,46.704,46.8022,46.6577,46.7733,274000.0
2007-11-12 09:40:00,80.92,81.07,80.91,81.0,148900.0,46.7675,46.8542,46.7618,46.8138,148900.0
2007-11-12 09:45:00,81.0,81.17,80.99,81.17,194100.0,46.8138,46.912,46.808,46.912,194100.0
2007-11-12 09:50:00,81.16,81.19,81.08,81.12,171700.0,46.9062,46.9236,46.86,46.8831,171700.0
2007-11-12 09:55:00,81.13,81.18,81.08,81.12,184700.0,46.8889,46.9178,46.86,46.8831,184700.0
2007-11-12 10:00:00,81.12,81.12,80.94,81.0,137500.0,46.8831,46.8831,46.7791,46.8138,137500.0
2007-11-12 10:05:00,81.0,81.0,80.83,80.83,86100.0,46.8138,46.8138,46.7155,46.7155,86100.0
2007-11-12 10:10:00,80.84,80.98,80.83,80.85,109900.0,46.7213,46.8022,46.7155,46.7271,109900.0
2007-11-12 10:15:00,80.85,80.99,80.85,80.97,66000.0,46.7271,46.808,46.7271,46.7964,66000.0
2007-11-12 10:20:00,80.96,81.09,80.91,81.08,64500.0,46.7907,46.8658,46.7618,46.86,64500.0
2007-11-12 10:25:00,81.07,81.11,81.01,81.05,73600.0,46.8542,46.8774,46.8196,46.8427,73600.0
2007-11-12 10:30:00,81.05,81.16,81.05,81.07,68600.0,46.8427,46.9062,46.8427,46.8542,68600.0
2007-11-12 10:35:00,81.07,81.11,81.0,81.08,57900.0,46.8542,46.8774,46.8138,46.86,57900.0
2007-11-12 10:40:00,81.08,81.15,81.05,81.14,51100.0,46.86,46.9005,46.8427,46.8947,51100.0
2007-11-12 10:45:00,81.17,81.22,81.12,81.12,20900.0,46.912,46.9409,46.8831,46.8831,20900.0
2007-11-12 10:50:00,81.12,81.18,81.11,81.13,36900.0,46.8831,46.9178,46.8774,46.8889,36900.0
2007-11-12 10:55:00,81.13,81.24,81.13,81.18,27600.0,46.8889,46.9525,46.8889,46.9178,27600.0
2007-11-12 11:00:00,81.17,81.3,81.12,81.24,74900.0,46.912,46.9872,46.8831,46.9525,74900.0
2007-11-12 11:05:00,81.24,81.32,81.22,81.3,48100.0,46.9525,46.9987,46.9409,46.9872,48100.0
2007-11-12 11:10:00,81.29,81.4,81.29,81.36,193100.0,46.9814,47.045,46.9814,47.0218,193100.0
2007-11-12 11:15:00,81.35,81.38,81.3,81.31,134900.0,47.0161,47.0334,46.9872,46.9929,134900.0
2007-11-12 11:20:00,81.33,81.33,81.27,81.3,37200.0,47.0045,47.0045,46.9698,46.9872,37200.0
2007-11-12 11:25:00,81.3,81.41,81.29,81.39,74000.0,46.9872,47.0507,46.9814,47.0392,74000.0
2007-11-12 11:30:00,81.39,81.47,81.36,81.42,72800.0,47.0392,47.0854,47.0218,47.0565,72800.0
2007-11-12 11:35:00,81.42,81.43,81.32,81.38,42400.0,47.0565,47.0623,46.9987,47.0334,42400.0
2007-11-12 11:40:00,81.37,81.37,81.25,81.29,27400.0,47.0276,47.0276,46.9583,46.9814,27400.0
2007-11-12 11:45:00,81.27,81.28,81.24,81.24,22900.0,46.9698,46.9756,46.9525,46.9525,22900.0
2007-11-12 11:50:00,81.25,81.26,81.14,81.17,63800.0,46.9583,46.964,46.8947,46.912,63800.0
2007-11-12 11:55:00,81.15,81.19,81.1,81.18,39400.0,46.9005,46.9236,46.8716,46.9178,39400.0
2007-11-12 12:00:00,81.18,81.28,81.16,81.27,32000.0,46.9178,46.9756,46.9062,46.9698,32000.0
2007-11-12 12:05:00,81.27,81.29,81.21,81.23,38700.0,46.9698,46.9814,46.9351,46.9467,38700.0
2007-11-12 12:10:00,81.23,81.29,81.2,81.24,39800.0,46.9467,46.9814,46.9294,46.9525,39800.0
2007-11-12 12:15:00,81.24,81.33,81.2,81.3,60800.0,46.9525,47.0045,46.9294,46.9872,60800.0
2007-11-12 12:20:00,81.3,81.39,81.29,81.34,49700.0,46.9872,47.0392,46.9814,47.0103,49700.0
2007-11-12 12:25:00,81.34,81.38,81.3,81.37,246300.0,47.0103,47.0334,46.9872,47.0276,246300.0
2007-11-12 12:30:00,81.37,81.48,81.37,81.48,21000.0,47.0276,47.0912,47.0276,47.0912,21000.0
2007-11-12 12:35:00,81.48,81.52,81.46,81.49,56000.0,47.0912,47.1143,47.0796,47.097,56000.0
2007-11-12 12:40:00,81.49,81.55,81.46,81.49,57400.0,47.097,47.1316,47.0796,47.097,57400.0
2007-11-12 12:45:00,81.49,81.54,81.47,81.49,29000.0,47.097,47.1259,47.0854,47.097,29000.0
2007-11-12 12:50:00,81.49,81.52,81.39,81.43,34900.0,47.097,47.1143,47.0392,47.0623,34900.0
2007-11-12 12:55:00,81.44,81.45,81.38,81.4,21400.0,47.0681,47.0739,47.0334,47.045,21400.0
2007-11-12 13:00:00,81.4,81.42,81.31,81.4,47800.0,47.045,47.0565,46.9929,47.045,47800.0
2007-11-12 13:05:00,81.41,81.41,81.28,81.28,19200.0,47.0507,47.0507,46.9756,46.9756,19200.0
2007-11-12 13:10:00,81.28,81.37,81.25,81.32,42200.0,46.9756,47.0276,46.9583,46.9987,42200.0
2007-11-12 13:15:00,81.34,81.39,81.24,81.38,58000.0,47.0103,47.0392,46.9525,47.0334,58000.0
2007-11-12 13:20:00,81.38,81.4,81.32,81.4,34700.0,47.0334,47.045,46.9987,47.045,34700.0
2007-11-12 13:25:00,81.4,81.47,81.38,81.47,134400.0,47.045,47.0854,47.0334,47.0854,134400.0
2007-11-12 13:30:00,81.46,81.46,81.38,81.41,126300.0,47.0796,47.0796,47.0334,47.0507,126300.0
2007-11-12 13:35:00,81.4,81.4,81.19,81.19,143100.0,47.045,47.045,46.9236,46.9236,143100.0
2007-11-12 13:40:00,81.19,81.22,81.08,81.13,66400.0,46.9236,46.9409,46.86,46.8889,66400.0
2007-11-12 13:45:00,81.15,81.16,81.05,81.15,46200.0,46.9005,46.9062,46.8427,46.9005,46200.0
2007-11-12 13:50:00,81.14,81.14,81.01,81.06,67600.0,46.8947,46.8947,46.8196,46.8485,67600.0
2007-11-12 13:55:00,81.06,81.13,81.03,81.07,45400.0,46.8485,46.8889,46.8311,46.8542,45400.0
2007-11-12 14:00:00,81.06,81.13,81.05,81.13,57300.0,46.8485,46.8889,46.8427,46.8889,57300.0
2007-11-12 14:05:00,81.13,81.15,81.03,81.08,91500.0,46.8889,46.9005,46.8311,46.86,91500.0
2007-11-12 14:10:00,81.06,81.12,81.03,81.03,43500.0,46.8485,46.8831,46.8311,46.8311,43500.0
2007-11-12 14:15:00,81.04,81.09,80.98,81.05,101200.0,46.8369,46.8658,46.8022,46.8427,101200.0
2007-11-12 14:20:00,81.06,81.23,81.06,81.18,149000.0,46.8485,46.9467,46.8485,46.9178,149000.0
2007-11-12 14:25:00,81.17,81.3,81.05,81.27,69100.0,46.912,46.9872,46.8427,46.9698,69100.0
2007-11-12 14:30:00,81.23,81.36,81.23,81.35,77200.0,46.9467,47.0218,46.9467,47.0161,77200.0
2007-11-12 14:35:00,81.34,81.4,81.32,81.37,46500.0,47.0103,47.045,46.9987,47.0276,46500.0
2007-11-12 14:40:00,81.37,81.48,81.37,81.37,60900.0,47.0276,47.0912,47.0276,47.0276,60900.0
2007-11-12 14:45:00,81.37,81.45,81.34,81.35,73600.0,47.0276,47.0739,47.0103,47.0161,73600.0
2007-11-12 14:50:00,81.34,81.38,81.23,81.24,49900.0,47.0103,47.0334,46.9467,46.9525,49900.0
2007-11-12 14:55:00,81.24,81.28,81.22,81.25,49400.0,46.9525,46.9756,46.9409,46.9583,49400.0
2007-11-12 15:00:00,81.26,81.26,81.04,81.12,52300.0,46.964,46.964,46.8369,46.8831,52300.0
2007-11-12 15:05:00,81.11,81.18,81.0,81.13,103800.0,46.8774,46.9178,46.8138,46.8889,103800.0
2007-11-12 15:10:00,81.14,81.19,81.08,81.1,75200.0,46.8947,46.9236,46.86,46.8716,75200.0
2007-11-12 15:15:00,81.1,81.14,81.02,81.04,115300.0,46.8716,46.8947,46.8253,46.8369,115300.0
2007-11-12 15:20:00,81.05,81.1,81.0,81.04,87500.0,46.8427,46.8716,46.8138,46.8369,87500.0
2007-11-12 15:25:00,81.04,81.08,80.84,80.86,126700.0,46.8369,46.86,46.7213,46.7329,126700.0
2007-11-12 15:30:00,80.86,80.97,80.85,80.95,123500.0,46.7329,46.7964,46.7271,46.7849,123500.0
2007-11-12 15:35:00,80.94,80.94,80.83,80.9,112600.0,46.7791,46.7791,46.7155,46.756,112600.0
2007-11-12 15:40:00,80.91,80.91,80.72,80.73,95900.0,46.7618,46.7618,46.652,46.6577,95900.0
2007-11-12 15:45:00,80.72,80.74,80.39,80.41,160300.0,46.652,46.6635,46.4612,46.4728,160300.0
2007-11-12 15:50:00,80.39,80.47,80.3,80.43,242700.0,46.4612,46.5075,46.4092,46.4843,242700.0
2007-11-12 15:55:00,80.42,80.51,80.36,80.39,392600.0,46.4786,46.5306,46.4439,46.4612,392600.0
2007-11-13 09:30:00,81.5,81.77,81.5,81.72,208500.0,47.1028,47.2588,47.1028,47.2299,208500.0
2007-11-13 09:35:00,81.72,81.88,81.72,81.88,73100.0,47.2299,47.3224,47.2299,47.3224,73100.0
2007-11-13 09:40:00,81.88,81.91,81.79,81.81,186000.0,47.3224,47.3397,47.2704,47.2819,186000.0
2007-11-13 09:45:00,81.8,81.83,81.76,81.77,132200.0,47.2761,47.2935,47.253,47.2588,132200.0
2007-11-13 09:50:00,81.75,81.81,81.63,81.7,113900.0,47.2472,47.2819,47.1779,47.2183,113900.0
2007-11-13 09:55:00,81.72,81.78,81.68,81.74,142200.0,47.2299,47.2646,47.2068,47.2415,142200.0
2007-11-13 10:00:00,81.76,81.96,81.73,81.91,142200.0,47.253,47.3686,47.2357,47.3397,142200.0
2007-11-13 10:05:00,81.91,82.01,81.88,82.01,151000.0,47.3397,47.3975,47.3224,47.3975,151000.0
2007-11-13 10:10:00,82.0,82.06,81.95,82.05,144400.0,47.3917,47.4264,47.3628,47.4206,144400.0
2007-11-13 10:15:00,82.05,82.05,81.91,81.95,107200.0,47.4206,47.4206,47.3397,47.3628,107200.0
2007-11-13 10:20:00,81.94,81.97,81.89,81.95,80400.0,47.357,47.3744,47.3281,47.3628,80400.0
2007-11-13 10:25:00,81.95,81.96,81.9,81.91,46200.0,47.3628,47.3686,47.3339,47.3397,46200.0
2007-11-13 10:30:00,81.91,81.93,81.79,81.83,143600.0,47.3397,47.3513,47.2704,47.2935,143600.0
2007-11-13 10:35:00,81.8,81.87,81.78,81.82,88000.0,47.2761,47.3166,47.2646,47.2877,88000.0
2007-11-13 10:40:00,81.81,81.92,81.8,81.91,70700.0,47.2819,47.3455,47.2761,47.3397,70700.0
2007-11-13 10:45:00,81.91,81.92,81.85,81.89,68800.0,47.3397,47.3455,47.305,47.3281,68800.0
2007-11-13 10:50:00,81.86,81.91,81.82,81.88,78900.0,47.3108,47.3397,47.2877,47.3224,78900.0
2007-11-13 10:55:00,81.89,81.95,81.81,81.83,133700.0,47.3281,47.3628,47.2819,47.2935,133700.0
2007-11-13 11:00:00,81.83,81.94,81.8,81.94,62600.0,47.2935,47.357,47.2761,47.357,62600.0
2007-11-13 11:05:00,81.94,81.97,81.91,81.92,60100.0,47.357,47.3744,47.3397,47.3455,60100.0
2007-11-13 11:10:00,81.92,81.93,81.8,81.83,62600.0,47.3455,47.3513,47.2761,47.2935,62600.0
2007-11-13 11:15:00,81.82,81.88,81.77,81.78,115500.0,47.2877,47.3224,47.2588,47.2646,115500.0
2007-11-13 11:20:00,81.78,81.85,81.75,81.83,58200.0,47.2646,47.305,47.2472,47.2935,58200.0
2007-11-13 11:25:00,81.82,81.9,81.75,81.89,88200.0,47.2877,47.3339,47.2472,47.3281,88200.0
2007-11-13 11:30:00,81.89,81.89,81.82,81.86,64000.0,47.3281,47.3281,47.2877,47.3108,64000.0
2007-11-13 11:35:00,81.86,81.96,81.83,81.89,39600.0,47.3108,47.3686,47.2935,47.3281,39600.0
2007-11-13 11:40:00,81.89,81.92,81.84,81.87,64200.0,47.3281,47.3455,47.2993,47.3166,64200.0
2007-11-13 11:45:00,81.87,81.88,81.8,81.86,28100.0,47.3166,47.3224,47.2761,47.3108,28100.0
2007-11-13 11:50:00,81.85,81.89,81.8,81.82,43600.0,47.305,47.3281,47.2761,47.2877,43600.0
2007-11-13 11:55:00,81.84,81.88,81.8,81.85,93600.0,47.2993,47.3224,47.2761,47.305,93600.0
2007-11-13 12:00:00,81.84,81.86,81.82,81.84,63200.0,47.2993,47.3108,47.2877,47.2993,63200.0
2007-11-13 12:05:00,81.84,81.9,81.83,81.85,76400.0,47.2993,47.3339,47.2935,47.305,76400.0
2007-11-13 12:10:00,81.85,81.88,81.79,81.79,77000.0,47.305,47.3224,47.2704,47.2704,77000.0
2007-11-13 12:15:00,81.79,81.82,81.76,81.79,56300.0,47.2704,47.2877,47.253,47.2704,56300.0
2007-11-13 12:20:00,81.78,81.85,81.78,81.83,22000.0,47.2646,47.305,47.2646,47.2935,22000.0
2007-11-13 12:25:00,81.84,81.86,81.73,81.81,27900.0,47.2993,47.3108,47.2357,47.2819,27900.0
2007-11-13 12:30:00,81.81,81.81,81.73,81.74,57900.0,47.2819,47.2819,47.2357,47.2415,57900.0
2007-11-13 12:35:00,81.73,81.75,81.7,81.74,51200.0,47.2357,47.2472,47.2183,47.2415,51200.0
2007-11-13 12:40:00,81.75,81.84,81.74,81.8,69400.0,47.2472,47.2993,47.2415,47.2761,69400.0
2007-11-13 12:45:00,81.8,81.81,81.74,81.76,68300.0,47.2761,47.2819,47.2415,47.253,68300.0
2007-11-13 12:50:00,81.77,81.82,81.73,81.82,38600.0,47.2588,47.2877,47.2357,47.2877,38600.0
2007-11-13 12:55:00,81.81,81.82,81.7,81.75,46100.0,47.2819,47.2877,47.2183,47.2472,46100.0
2007-11-13 13:00:00,81.76,81.76,81.68,81.72,111000.0,47.253,47.253,47.2068,47.2299,111000.0
2007-11-13 13:05:00,81.72,81.75,81.68,81.73,45000.0,47.2299,47.2472,47.2068,47.2357,45000.0
2007-11-13 13:10:00,81.73,81.75,81.71,81.73,47700.0,47.2357,47.2472,47.2241,47.2357,47700.0
2007-11-13 13:15:00,81.72,81.79,81.72,81.74,51000.0,47.2299,47.2704,47.2299,47.2415,51000.0
2007-11-13 13:20:00,81.75,81.85,81.74,81.83,91300.0,47.2472,47.305,47.2415,47.2935,91300.0
2007-11-13 13:25:00,81.83,81.87,81.79,81.83,42100.0,47.2935,47.3166,47.2704,47.2935,42100.0
2007-11-13 13:30:00,81.83,81.88,81.82,81.87,43100.0,47.2935,47.3224,47.2877,47.3166,43100.0
2007-11-13 13:35:00,81.86,81.92,81.83,81.9,150400.0,47.3108,47.3455,47.2935,47.3339,150400.0
2007-11-13 13:40:00,81.91,82.01,81.9,81.99,92500.0,47.3397,47.3975,47.3339,47.3859,92500.0
2007-11-13 13:45:00,81.99,82.04,81.97,82.01,46400.0,47.3859,47.4148,47.3744,47.3975,46400.0
2007-11-13 13:50:00,82.02,82.11,82.01,82.07,84000.0,47.4033,47.4553,47.3975,47.4322,84000.0
2007-11-13 13:55:00,82.07,82.08,82.03,82.04,33000.0,47.4322,47.438,47.4091,47.4148,33000.0
2007-11-13 14:00:00,82.03,82.06,82.01,82.05,36600.0,47.4091,47.4264,47.3975,47.4206,36600.0
2007-11-13 14:05:00,82.04,82.06,82.0,82.04,28500.0,47.4148,47.4264,47.3917,47.4148,28500.0
2007-11-13 14:10:00,82.02,82.15,82.02,82.12,105500.0,47.4033,47.4784,47.4033,47.4611,105500.0
2007-11-13 14:15:00,82.1,82.17,82.1,82.12,55000.0,47.4495,47.49,47.4495,47.4611,55000.0
2007-11-13 14:20:00,82.12,82.19,82.12,82.16,140100.0,47.4611,47.5015,47.4611,47.4842,140100.0
2007-11-13 14:25:00,82.17,82.21,82.12,82.13,64000.0,47.49,47.5131,47.4611,47.4669,64000.0
2007-11-13 14:30:00,82.13,82.18,82.12,82.17,47600.0,47.4669,47.4958,47.4611,47.49,47600.0
2007-11-13 14:35:00,82.14,82.2,82.14,82.14,28800.0,47.4726,47.5073,47.4726,47.4726,28800.0
2007-11-13 14:40:00,82.13,82.21,82.13,82.19,41400.0,47.4669,47.5131,47.4669,47.5015,41400.0
2007-11-13 14:45:00,82.19,82.27,82.18,82.27,39900.0,47.5015,47.5478,47.4958,47.5478,39900.0
2007-11-13 14:50:00,82.27,82.32,82.27,82.28,29600.0,47.5478,47.5767,47.5478,47.5535,29600.0
2007-11-13 14:55:00,82.27,82.29,82.22,82.25,26200.0,47.5478,47.5593,47.5189,47.5362,26200.0
2007-11-13 15:00:00,82.25,82.36,82.24,82.36,64300.0,47.5362,47.5998,47.5304,47.5998,64300.0
2007-11-13 15:05:00,82.35,82.44,82.31,82.35,60800.0,47.594,47.646,47.5709,47.594,60800.0
2007-11-13 15:10:00,82.35,82.46,82.34,82.43,50900.0,47.594,47.6576,47.5882,47.6402,50900.0
2007-11-13 15:15:00,82.42,82.45,82.35,82.37,63400.0,47.6345,47.6518,47.594,47.6056,63400.0
2007-11-13 15:20:00,82.37,82.39,82.34,82.38,62900.0,47.6056,47.6171,47.5882,47.6113,62900.0
2007-11-13 15:25:00,82.38,82.43,82.34,82.39,93700.0,47.6113,47.6402,47.5882,47.6171,93700.0
2007-11-13 15:30:00,82.4,82.52,82.37,82.49,73700.0,47.6229,47.6923,47.6056,47.6749,73700.0
2007-11-13 15:35:00,82.46,82.54,82.42,82.53,92500.0,47.6576,47.7038,47.6345,47.698,92500.0
2007-11-13 15:40:00,82.53,82.59,82.47,82.55,99400.0,47.698,47.7327,47.6634,47.7096,99400.0
2007-11-13 15:45:00,82.56,82.65,82.54,82.64,80000.0,47.7154,47.7674,47.7038,47.7616,80000.0
2007-11-13 15:50:00,82.65,82.7,82.63,82.7,149400.0,47.7674,47.7963,47.7558,47.7963,149400.0
2007-11-13 15:55:00,82.7,82.75,82.63,82.68,469400.0,47.7963,47.8252,47.7558,47.7847,469400.0
2007-11-14 09:30:00,83.74,83.74,83.12,83.32,133600.0,48.3974,48.3974,48.039,48.1546,133600.0
2007-11-14 09:35:00,83.32,83.39,83.25,83.39,239200.0,48.1546,48.1951,48.1142,48.1951,239200.0
2007-11-14 09:40:00,83.39,83.41,83.24,83.29,247600.0,48.1951,48.2066,48.1084,48.1373,247600.0
2007-11-14 09:45:00,83.29,83.35,83.18,83.19,108000.0,48.1373,48.172,48.0737,48.0795,108000.0
2007-11-14 09:50:00,83.19,83.21,83.13,83.17,76300.0,48.0795,48.091,48.0448,48.0679,76300.0
2007-11-14 09:55:00,83.15,83.15,83.04,83.09,204500.0,48.0564,48.0564,47.9928,48.0217,204500.0
2007-11-14 10:00:00,83.07,83.23,83.05,83.12,56300.0,48.0101,48.1026,47.9986,48.039,56300.0
2007-11-14 10:05:00,83.11,83.18,83.02,83.02,41800.0,48.0332,48.0737,47.9812,47.9812,41800.0
2007-11-14 10:10:00,83.04,83.08,82.98,83.07,74600.0,47.9928,48.0159,47.9581,48.0101,74600.0
2007-11-14 10:15:00,83.07,83.09,82.99,83.07,266400.0,48.0101,48.0217,47.9639,48.0101,266400.0
2007-11-14 10:20:00,83.07,83.1,83.01,83.09,850000.0,48.0101,48.0275,47.9755,48.0217,850000.0
2007-11-14 10:25:00,83.09,83.16,83.02,83.1,209300.0,48.0217,48.0621,47.9812,48.0275,209300.0
2007-11-14 10:30:00,83.11,83.11,82.96,82.99,53000.0,48.0332,48.0332,47.9466,47.9639,53000.0
2007-11-14 10:35:00,82.99,83.04,82.95,83.01,72100.0,47.9639,47.9928,47.9408,47.9755,72100.0
2007-11-14 10:40:00,83.01,83.05,82.96,82.99,37900.0,47.9755,47.9986,47.9466,47.9639,37900.0
2007-11-14 10:45:00,83.0,83.14,83.0,83.14,68400.0,47.9697,48.0506,47.9697,48.0506,68400.0
2007-11-14 10:50:00,83.14,83.2,83.13,83.14,70000.0,48.0506,48.0853,48.0448,48.0506,70000.0
2007-11-14 10:55:00,83.14,83.2,83.07,83.08,23100.0,48.0506,48.0853,48.0101,48.0159,23100.0
2007-11-14 11:00:00,83.05,83.09,82.98,83.04,58000.0,47.9986,48.0217,47.9581,47.9928,58000.0
2007-11-14 11:05:00,83.04,83.06,82.87,82.88,72700.0,47.9928,48.0043,47.8945,47.9003,72700.0
2007-11-14 11:10:00,82.85,82.9,82.77,82.77,225200.0,47.883,47.9119,47.8367,47.8367,225200.0
2007-11-14 11:15:00,82.77,82.82,82.75,82.8,121300.0,47.8367,47.8656,47.8252,47.8541,121300.0
2007-11-14 11:20:00,82.8,82.88,82.8,82.85,54800.0,47.8541,47.9003,47.8541,47.883,54800.0
2007-11-14 11:25:00,82.87,82.92,82.8,82.8,165900.0,47.8945,47.9234,47.8541,47.8541,165900.0
2007-11-14 11:30:00,82.81,82.84,82.79,82.8,523800.0,47.8599,47.8772,47.8483,47.8541,523800.0
2007-11-14 11:35:00,82.79,82.85,82.75,82.77,94900.0,47.8483,47.883,47.8252,47.8367,94900.0
2007-11-14 11:40:00,82.76,82.83,82.75,82.81,37400.0,47.831,47.8714,47.8252,47.8599,37400.0
2007-11-14 11:45:00,82.81,82.92,82.79,82.92,51800.0,47.8599,47.9234,47.8483,47.9234,51800.0
2007-11-14 11:50:00,82.92,83.01,82.92,82.99,113600.0,47.9234,47.9755,47.9234,47.9639,113600.0
2007-11-14 11:55:00,82.99,83.0,82.92,82.93,91400.0,47.9639,47.9697,47.9234,47.9292,91400.0
2007-11-14 12:00:00,82.93,82.95,82.89,82.91,30400.0,47.9292,47.9408,47.9061,47.9177,30400.0
2007-11-14 12:05:00,82.91,82.92,82.87,82.92,39900.0,47.9177,47.9234,47.8945,47.9234,39900.0
2007-11-14 12:10:00,82.92,83.05,82.92,83.04,59500.0,47.9234,47.9986,47.9234,47.9928,59500.0
2007-11-14 12:15:00,83.03,83.05,82.98,83.01,38000.0,47.987,47.9986,47.9581,47.9755,38000.0
2007-11-14 12:20:00,83.0,83.09,83.0,83.05,45000.0,47.9697,48.0217,47.9697,47.9986,45000.0
2007-11-14 12:25:00,83.05,83.15,83.04,83.1,76800.0,47.9986,48.0564,47.9928,48.0275,76800.0
2007-11-14 12:30:00,83.1,83.1,83.01,83.01,42100.0,48.0275,48.0275,47.9755,47.9755,42100.0
2007-11-14 12:35:00,83.02,83.07,82.99,83.04,43300.0,47.9812,48.0101,47.9639,47.9928,43300.0
2007-11-14 12:40:00,83.03,83.06,82.98,83.0,66100.0,47.987,48.0043,47.9581,47.9697,66100.0
2007-11-14 12:45:00,82.99,82.99,82.88,82.94,57600.0,47.9639,47.9639,47.9003,47.935,57600.0
2007-11-14 12:50:00,82.93,82.94,82.87,82.91,19200.0,47.9292,47.935,47.8945,47.9177,19200.0
2007-11-14 12:55:00,82.93,82.97,82.86,82.88,50100.0,47.9292,47.9523,47.8888,47.9003,50100.0
2007-11-14 13:00:00,82.88,82.93,82.86,82.86,38100.0,47.9003,47.9292,47.8888,47.8888,38100.0
2007-11-14 13:05:00,82.86,82.92,82.84,82.84,21400.0,47.8888,47.9234,47.8772,47.8772,21400.0
2007-11-14 13:10:00,82.84,82.98,82.84,82.96,39500.0,47.8772,47.9581,47.8772,47.9466,39500.0
2007-11-14 13:15:00,82.96,82.97,82.93,82.97,35200.0,47.9466,47.9523,47.9292,47.9523,35200.0
2007-11-14 13:20:00,82.97,83.05,82.93,83.05,49200.0,47.9523,47.9986,47.9292,47.9986,49200.0
2007-11-14 13:25:00,83.05,83.05,82.98,82.98,29700.0,47.9986,47.9986,47.9581,47.9581,29700.0
2007-11-14 13:30:00,82.98,82.99,82.9,82.95,55500.0,47.9581,47.9639,47.9119,47.9408,55500.0
2007-11-14 13:35:00,82.95,82.95,82.8,82.82,55900.0,47.9408,47.9408,47.8541,47.8656,55900.0
2007-11-14 13:40:00,82.83,82.91,82.82,82.88,90200.0,47.8714,47.9177,47.8656,47.9003,90200.0
2007-11-14 13:45:00,82.87,82.88,82.8,82.86,57300.0,47.8945,47.9003,47.8541,47.8888,57300.0
2007-11-14 13:50:00,82.89,82.9,82.82,82.86,51200.0,47.9061,47.9119,47.8656,47.8888,51200.0
2007-11-14 13:55:00,82.87,82.91,82.8,82.8,66500.0,47.8945,47.9177,47.8541,47.8541,66500.0
2007-11-14 14:00:00,82.8,82.81,82.76,82.81,48400.0,47.8541,47.8599,47.831,47.8599,48400.0
2007-11-14 14:05:00,82.81,82.88,82.8,82.87,49500.0,47.8599,47.9003,47.8541,47.8945,49500.0
2007-11-14 14:10:00,82.88,82.92,82.82,82.92,125000.0,47.9003,47.9234,47.8656,47.9234,125000.0
2007-11-14 14:15:00,82.92,82.96,82.88,82.95,67900.0,47.9234,47.9466,47.9003,47.9408,67900.0
2007-11-14 14:20:00,82.95,83.06,82.95,83.03,67700.0,47.9408,48.0043,47.9408,47.987,67700.0
2007-11-14 14:25:00,83.02,83.11,83.0,83.08,94600.0,47.9812,48.0332,47.9697,48.0159,94600.0
2007-11-14 14:30:00,83.07,83.08,82.97,82.99,123400.0,48.0101,48.0159,47.9523,47.9639,123400.0
2007-11-14 14:35:00,82.99,83.04,82.96,83.02,90500.0,47.9639,47.9928,47.9466,47.9812,90500.0
2007-11-14 14:40:00,83.03,83.05,82.96,82.99,60200.0,47.987,47.9986,47.9466,47.9639,60200.0
2007-11-14 14:45:00,83.0,83.03,82.87,82.9,100300.0,47.9697,47.987,47.8945,47.9119,100300.0
2007-11-14 14:50:00,82.89,82.93,82.88,82.89,78300.0,47.9061,47.9292,47.9003,47.9061,78300.0
2007-11-14 14:55:00,82.89,82.91,82.8,82.82,78300.0,47.9061,47.9177,47.8541,47.8656,78300.0
2007-11-14 15:00:00,82.81,82.84,82.75,82.78,105200.0,47.8599,47.8772,47.8252,47.8425,105200.0
2007-11-14 15:05:00,82.78,82.85,82.76,82.81,85900.0,47.8425,47.883,47.831,47.8599,85900.0
2007-11-14 15:10:00,82.81,82.82,82.76,82.77,230900.0,47.8599,47.8656,47.831,47.8367,230900.0
2007-11-14 15:15:00,82.76,82.8,82.74,82.75,181400.0,47.831,47.8541,47.8194,47.8252,181400.0
2007-11-14 15:20:00,82.75,82.84,82.71,82.82,340500.0,47.8252,47.8772,47.8021,47.8656,340500.0
2007-11-14 15:25:00,82.82,82.84,82.76,82.82,178700.0,47.8656,47.8772,47.831,47.8656,178700.0
2007-11-14 15:30:00,82.83,82.86,82.73,82.76,187700.0,47.8714,47.8888,47.8136,47.831,187700.0
2007-11-14 15:35:00,82.75,82.75,82.6,82.6,146200.0,47.8252,47.8252,47.7385,47.7385,146200.0
2007-11-14 15:40:00,82.6,82.61,82.45,82.57,318100.0,47.7385,47.7443,47.6518,47.7212,318100.0
2007-11-14 15:45:00,82.57,82.57,82.41,82.44,153500.0,47.7212,47.7212,47.6287,47.646,153500.0
2007-11-14 15:50:00,82.44,82.47,82.12,82.24,682700.0,47.646,47.6634,47.4611,47.5304,682700.0
2007-11-14 15:55:00,82.24,82.28,82.16,82.25,141500.0,47.5304,47.5535,47.4842,47.5362,141500.0
2007-11-15 09:30:00,81.53,81.59,81.52,81.52,169800.0,47.1201,47.1548,47.1143,47.1143,169800.0
2007-11-15 09:35:00,81.52,81.52,81.42,81.46,95300.0,47.1143,47.1143,47.0565,47.0796,95300.0
2007-11-15 09:40:00,81.47,81.64,81.46,81.59,189200.0,47.0854,47.1837,47.0796,47.1548,189200.0
2007-11-15 09:45:00,81.59,81.59,81.49,81.51,210300.0,47.1548,47.1548,47.097,47.1085,210300.0
2007-11-15 09:50:00,81.51,81.59,81.49,81.54,198000.0,47.1085,47.1548,47.097,47.1259,198000.0
2007-11-15 09:55:00,81.53,81.64,81.53,81.61,495700.0,47.1201,47.1837,47.1201,47.1663,495700.0
2007-11-15 10:00:00,81.63,81.63,81.46,81.52,186100.0,47.1779,47.1779,47.0796,47.1143,186100.0
2007-11-15 10:05:00,81.53,81.57,81.43,81.56,110600.0,47.1201,47.1432,47.0623,47.1374,110600.0
2007-11-15 10:10:00,81.56,81.7,81.56,81.67,138500.0,47.1374,47.2183,47.1374,47.201,138500.0
2007-11-15 10:15:00,81.67,81.74,81.65,81.73,83600.0,47.201,47.2415,47.1894,47.2357,83600.0
2007-11-15 10:20:00,81.72,81.74,81.65,81.69,59700.0,47.2299,47.2415,47.1894,47.2126,59700.0
2007-11-15 10:25:00,81.68,81.75,81.66,81.68,71800.0,47.2068,47.2472,47.1952,47.2068,71800.0
2007-11-15 10:30:00,81.68,81.72,81.61,81.72,118900.0,47.2068,47.2299,47.1663,47.2299,118900.0
2007-11-15 10:35:00,81.71,81.88,81.71,81.87,124100.0,47.2241,47.3224,47.2241,47.3166,124100.0
2007-11-15 10:40:00,81.87,81.87,81.74,81.77,64900.0,47.3166,47.3166,47.2415,47.2588,64900.0
2007-11-15 10:45:00,81.76,81.78,81.73,81.78,62800.0,47.253,47.2646,47.2357,47.2646,62800.0
2007-11-15 10:50:00,81.78,81.79,81.68,81.68,56400.0,47.2646,47.2704,47.2068,47.2068,56400.0
2007-11-15 10:55:00,81.68,81.7,81.65,81.68,58300.0,47.2068,47.2183,47.1894,47.2068,58300.0
2007-11-15 11:00:00,81.67,81.76,81.61,81.72,61300.0,47.201,47.253,47.1663,47.2299,61300.0
2007-11-15 11:05:00,81.72,81.8,81.72,81.79,54700.0,47.2299,47.2761,47.2299,47.2704,54700.0
2007-11-15 11:10:00,81.82,81.84,81.79,81.8,38100.0,47.2877,47.2993,47.2704,47.2761,38100.0
2007-11-15 11:15:00,81.8,81.8,81.72,81.74,71000.0,47.2761,47.2761,47.2299,47.2415,71000.0
2007-11-15 11:20:00,81.72,81.75,81.69,81.72,40000.0,47.2299,47.2472,47.2126,47.2299,40000.0
2007-11-15 11:25:00,81.72,81.74,81.64,81.65,61400.0,47.2299,47.2415,47.1837,47.1894,61400.0
2007-11-15 11:30:00,81.65,81.66,81.56,81.59,48200.0,47.1894,47.1952,47.1374,47.1548,48200.0
2007-11-15 11:35:00,81.59,81.66,81.59,81.63,42900.0,47.1548,47.1952,47.1548,47.1779,42900.0
2007-11-15 11:40:00,81.64,81.64,81.55,81.58,31500.0,47.1837,47.1837,47.1316,47.149,31500.0
2007-11-15 11:45:00,81.57,81.64,81.56,81.63,50100.0,47.1432,47.1837,47.1374,47.1779,50100.0
2007-11-15 11:50:00,81.63,81.67,81.47,81.51,73700.0,47.1779,47.201,47.0854,47.1085,73700.0
2007-11-15 11:55:00,81.54,81.6,81.5,81.55,95700.0,47.1259,47.1605,47.1028,47.1316,95700.0
2007-11-15 12:00:00,81.57,81.65,81.54,81.55,123900.0,47.1432,47.1894,47.1259,47.1316,123900.0
2007-11-15 12:05:00,81.55,81.57,81.49,81.55,48200.0,47.1316,47.1432,47.097,47.1316,48200.0
2007-11-15 12:10:00,81.55,81.59,81.5,81.51,36700.0,47.1316,47.1548,47.1028,47.1085,36700.0
2007-11-15 12:15:00,81.52,81.64,81.5,81.59,108800.0,47.1143,47.1837,47.1028,47.1548,108800.0
2007-11-15 12:20:00,81.59,81.59,81.44,81.48,164800.0,47.1548,47.1548,47.0681,47.0912,164800.0
2007-11-15 12:25:00,81.47,81.5,81.4,81.41,89400.0,47.0854,47.1028,47.045,47.0507,89400.0
2007-11-15 12:30:00,81.4,81.41,81.22,81.27,168700.0,47.045,47.0507,46.9409,46.9698,168700.0
2007-11-15 12:35:00,81.26,81.33,81.21,81.29,58100.0,46.964,47.0045,46.9351,46.9814,58100.0
2007-11-15 12:40:00,81.29,81.31,81.17,81.17,56100.0,46.9814,46.9929,46.912,46.912,56100.0
2007-11-15 12:45:00,81.17,81.26,81.17,81.22,51900.0,46.912,46.964,46.912,46.9409,51900.0
2007-11-15 12:50:00,81.23,81.29,81.2,81.24,59000.0,46.9467,46.9814,46.9294,46.9525,59000.0
2007-11-15 12:55:00,81.23,81.31,81.22,81.25,81000.0,46.9467,46.9929,46.9409,46.9583,81000.0
2007-11-15 13:00:00,81.25,81.34,81.22,81.34,46100.0,46.9583,47.0103,46.9409,47.0103,46100.0
2007-11-15 13:05:00,81.34,81.35,81.28,81.32,47900.0,47.0103,47.0161,46.9756,46.9987,47900.0
2007-11-15 13:10:00,81.32,81.33,81.21,81.32,38600.0,46.9987,47.0045,46.9351,46.9987,38600.0
2007-11-15 13:15:00,81.3,81.31,81.2,81.23,57500.0,46.9872,46.9929,46.9294,46.9467,57500.0
2007-11-15 13:20:00,81.23,81.23,81.15,81.19,55900.0,46.9467,46.9467,46.9005,46.9236,55900.0
2007-11-15 13:25:00,81.19,81.29,81.18,81.26,57300.0,46.9236,46.9814,46.9178,46.964,57300.0
2007-11-15 13:30:00,81.27,81.4,81.26,81.37,89000.0,46.9698,47.045,46.964,47.0276,89000.0
2007-11-15 13:35:00,81.36,81.36,81.22,81.28,41400.0,47.0218,47.0218,46.9409,46.9756,41400.0
2007-11-15 13:40:00,81.24,81.3,81.18,81.26,53200.0,46.9525,46.9872,46.9178,46.964,53200.0
2007-11-15 13:45:00,81.27,81.33,81.22,81.26,40600.0,46.9698,47.0045,46.9409,46.964,40600.0
2007-11-15 13:50:00,81.27,81.3,81.18,81.21,68200.0,46.9698,46.9872,46.9178,46.9351,68200.0
2007-11-15 13:55:00,81.21,81.22,81.14,81.18,106200.0,46.9351,46.9409,46.8947,46.9178,106200.0
2007-11-15 14:00:00,81.18,81.18,81.0,81.04,199000.0,46.9178,46.9178,46.8138,46.8369,199000.0
2007-11-15 14:05:00,81.04,81.09,81.0,81.07,152000.0,46.8369,46.8658,46.8138,46.8542,152000.0
2007-11-15 14:10:00,81.08,81.14,81.0,81.08,357700.0,46.86,46.8947,46.8138,46.86,357700.0
2007-11-15 14:15:00,81.07,81.2,81.05,81.19,213700.0,46.8542,46.9294,46.8427,46.9236,213700.0
2007-11-15 14:20:00,81.19,81.25,81.13,81.2,117400.0,46.9236,46.9583,46.8889,46.9294,117400.0
2007-11-15 14:25:00,81.19,81.27,81.18,81.23,143200.0,46.9236,46.9698,46.9178,46.9467,143200.0
2007-11-15 14:30:00,81.23,81.3,81.19,81.27,152700.0,46.9467,46.9872,46.9236,46.9698,152700.0
2007-11-15 14:35:00,81.27,81.3,81.2,81.21,107100.0,46.9698,46.9872,46.9294,46.9351,107100.0
2007-11-15 14:40:00,81.19,81.2,80.87,80.91,208400.0,46.9236,46.9294,46.7386,46.7618,208400.0
2007-11-15 14:45:00,80.91,80.98,80.87,80.96,75500.0,46.7618,46.8022,46.7386,46.7907,75500.0
2007-11-15 14:50:00,80.97,80.97,80.8,80.82,165400.0,46.7964,46.7964,46.6982,46.7097,165400.0
2007-11-15 14:55:00,80.83,80.88,80.73,80.74,58400.0,46.7155,46.7444,46.6577,46.6635,58400.0
2007-11-15 15:00:00,80.76,80.87,80.76,80.84,169400.0,46.6751,46.7386,46.6751,46.7213,169400.0
2007-11-15 15:05:00,80.84,80.87,80.66,80.8,659400.0,46.7213,46.7386,46.6173,46.6982,659400.0
2007-11-15 15:10:00,80.78,80.86,80.71,80.86,272300.0,46.6866,46.7329,46.6462,46.7329,272300.0
2007-11-15 15:15:00,80.87,80.95,80.82,80.92,216500.0,46.7386,46.7849,46.7097,46.7675,216500.0
2007-11-15 15:20:00,80.93,81.05,80.93,81.04,125300.0,46.7733,46.8427,46.7733,46.8369,125300.0
2007-11-15 15:25:00,81.07,81.16,80.98,81.0,219400.0,46.8542,46.9062,46.8022,46.8138,219400.0
2007-11-15 15:30:00,81.0,81.01,80.68,80.68,370300.0,46.8138,46.8196,46.6288,46.6288,370300.0
2007-11-15 15:35:00,80.66,80.73,80.59,80.61,179300.0,46.6173,46.6577,46.5768,46.5884,179300.0
2007-11-15 15:40:00,80.61,80.83,80.54,80.83,239800.0,46.5884,46.7155,46.5479,46.7155,239800.0
2007-11-15 15:45:00,80.85,81.04,80.84,80.92,367900.0,46.7271,46.8369,46.7213,46.7675,367900.0
2007-11-15 15:50:00,80.92,80.94,80.83,80.83,244600.0,46.7675,46.7791,46.7155,46.7155,244600.0
2007-11-15 15:55:00,80.84,81.04,80.81,81.03,396300.0,46.7213,46.8369,46.704,46.8311,396300.0
2007-11-16 09:30:00,81.49,81.57,81.39,81.39,170100.0,47.097,47.1432,47.0392,47.0392,170100.0
2007-11-16 09:35:00,81.4,81.4,81.27,81.29,232800.0,47.045,47.045,46.9698,46.9814,232800.0
2007-11-16 09:40:00,81.29,81.4,81.27,81.27,94400.0,46.9814,47.045,46.9698,46.9698,94400.0
2007-11-16 09:45:00,81.26,81.29,81.19,81.27,216400.0,46.964,46.9814,46.9236,46.9698,216400.0
2007-11-16 09:50:00,81.28,81.3,81.13,81.18,379400.0,46.9756,46.9872,46.8889,46.9178,379400.0
2007-11-16 09:55:00,81.19,81.27,81.08,81.08,75200.0,46.9236,46.9698,46.86,46.86,75200.0
2007-11-16 10:00:00,81.05,81.09,80.9,80.92,193700.0,46.8427,46.8658,46.756,46.7675,193700.0
2007-11-16 10:05:00,80.92,80.97,80.87,80.96,201600.0,46.7675,46.7964,46.7386,46.7907,201600.0
2007-11-16 10:10:00,80.96,81.03,80.96,80.99,230500.0,46.7907,46.8311,46.7907,46.808,230500.0
2007-11-16 10:15:00,80.99,81.08,80.9,81.08,187900.0,46.808,46.86,46.756,46.86,187900.0
2007-11-16 10:20:00,81.07,81.11,80.99,81.03,445400.0,46.8542,46.8774,46.808,46.8311,445400.0
2007-11-16 10:25:00,81.03,81.04,80.79,80.8,192500.0,46.8311,46.8369,46.6924,46.6982,192500.0
2007-11-16 10:30:00,80.8,80.81,80.7,80.77,191300.0,46.6982,46.704,46.6404,46.6808,191300.0
2007-11-16 10:35:00,80.77,80.8,80.64,80.72,210500.0,46.6808,46.6982,46.6057,46.652,210500.0
2007-11-16 10:40:00,80.77,80.87,80.76,80.83,157600.0,46.6808,46.7386,46.6751,46.7155,157600.0
2007-11-16 10:45:00,80.82,80.85,80.73,80.81,113100.0,46.7097,46.7271,46.6577,46.704,113100.0
2007-11-16 10:50:00,80.8,80.89,80.8,80.81,47500.0,46.6982,46.7502,46.6982,46.704,47500.0
2007-11-16 10:55:00,80.82,80.91,80.8,80.81,90400.0,46.7097,46.7618,46.6982,46.704,90400.0
2007-11-16 11:00:00,80.81,81.06,80.81,81.02,62900.0,46.704,46.8485,46.704,46.8253,62900.0
2007-11-16 11:05:00,81.03,81.08,81.01,81.04,68200.0,46.8311,46.86,46.8196,46.8369,68200.0
2007-11-16 11:10:00,81.03,81.06,80.95,80.99,69000.0,46.8311,46.8485,46.7849,46.808,69000.0
2007-11-16 11:15:00,80.98,81.14,80.96,81.13,41400.0,46.8022,46.8947,46.7907,46.8889,41400.0
2007-11-16 11:20:00,81.11,81.15,81.05,81.08,118800.0,46.8774,46.9005,46.8427,46.86,118800.0
2007-11-16 11:25:00,81.08,81.09,80.93,80.93,45700.0,46.86,46.8658,46.7733,46.7733,45700.0
2007-11-16 11:30:00,80.92,80.96,80.86,80.91,73200.0,46.7675,46.7907,46.7329,46.7618,73200.0
2007-11-16 11:35:00,80.91,81.09,80.9,81.08,426200.0,46.7618,46.8658,46.756,46.86,426200.0
2007-11-16 11:40:00,81.06,81.14,81.06,81.07,310100.0,46.8485,46.8947,46.8485,46.8542,310100.0
2007-11-16 11:45:00,81.06,81.11,80.99,81.1,133400.0,46.8485,46.8774,46.808,46.8716,133400.0
2007-11-16 11:50:00,81.1,81.33,81.09,81.3,161800.0,46.8716,47.0045,46.8658,46.9872,161800.0
2007-11-16 11:55:00,81.3,81.31,81.21,81.23,397100.0,46.9872,46.9929,46.9351,46.9467,397100.0
2007-11-16 12:00:00,81.21,81.21,81.13,81.18,178400.0,46.9351,46.9351,46.8889,46.9178,178400.0
2007-11-16 12:05:00,81.18,81.42,81.16,81.42,122200.0,46.9178,47.0565,46.9062,47.0565,122200.0
2007-11-16 12:10:00,81.41,81.44,81.36,81.41,243400.0,47.0507,47.0681,47.0218,47.0507,243400.0
2007-11-16 12:15:00,81.43,81.58,81.42,81.5,158800.0,47.0623,47.149,47.0565,47.1028,158800.0
2007-11-16 12:20:00,81.51,81.52,81.44,81.44,63300.0,47.1085,47.1143,47.0681,47.0681,63300.0
2007-11-16 12:25:00,81.45,81.45,81.35,81.36,86900.0,47.0739,47.0739,47.0161,47.0218,86900.0
2007-11-16 12:30:00,81.36,81.37,81.29,81.34,407600.0,47.0218,47.0276,46.9814,47.0103,407600.0
2007-11-16 12:35:00,81.34,81.45,81.34,81.39,212300.0,47.0103,47.0739,47.0103,47.0392,212300.0
2007-11-16 12:40:00,81.39,81.44,81.29,81.33,315500.0,47.0392,47.0681,46.9814,47.0045,315500.0
2007-11-16 12:45:00,81.3,81.3,81.16,81.18,181900.0,46.9872,46.9872,46.9062,46.9178,181900.0
2007-11-16 12:50:00,81.18,81.35,81.18,81.33,114700.0,46.9178,47.0161,46.9178,47.0045,114700.0
2007-11-16 12:55:00,81.32,81.32,81.18,81.23,75700.0,46.9987,46.9987,46.9178,46.9467,75700.0
2007-11-16 13:00:00,81.24,81.32,81.2,81.26,108100.0,46.9525,46.9987,46.9294,46.964,108100.0
2007-11-16 13:05:00,81.25,81.37,81.25,81.36,72900.0,46.9583,47.0276,46.9583,47.0218,72900.0
2007-11-16 13:10:00,81.35,81.39,81.26,81.3,85300.0,47.0161,47.0392,46.964,46.9872,85300.0
2007-11-16 13:15:00,81.3,81.46,81.3,81.41,58000.0,46.9872,47.0796,46.9872,47.0507,58000.0
2007-11-16 13:20:00,81.41,81.44,81.32,81.33,41800.0,47.0507,47.0681,46.9987,47.0045,41800.0
2007-11-16 13:25:00,81.33,81.35,81.26,81.33,43200.0,47.0045,47.0161,46.964,47.0045,43200.0
2007-11-16 13:30:00,81.32,81.44,81.3,81.39,52800.0,46.9987,47.0681,46.9872,47.0392,52800.0
2007-11-16 13:35:00,81.39,81.44,81.36,81.42,156900.0,47.0392,47.0681,47.0218,47.0565,156900.0
2007-11-16 13:40:00,81.42,81.55,81.39,81.5,98100.0,47.0565,47.1316,47.0392,47.1028,98100.0
2007-11-16 13:45:00,81.49,81.58,81.46,81.51,50800.0,47.097,47.149,47.0796,47.1085,50800.0
2007-11-16 13:50:00,81.51,81.51,81.38,81.38,55100.0,47.1085,47.1085,47.0334,47.0334,55100.0
2007-11-16 13:55:00,81.39,81.39,81.29,81.37,80000.0,47.0392,47.0392,46.9814,47.0276,80000.0
2007-11-16 14:00:00,81.38,81.4,81.2,81.29,82900.0,47.0334,47.045,46.9294,46.9814,82900.0
2007-11-16 14:05:00,81.29,81.29,81.15,81.21,88900.0,46.9814,46.9814,46.9005,46.9351,88900.0
2007-11-16 14:10:00,81.2,81.25,81.1,81.12,53400.0,46.9294,46.9583,46.8716,46.8831,53400.0
2007-11-16 14:15:00,81.13,81.13,81.02,81.08,169900.0,46.8889,46.8889,46.8253,46.86,169900.0
2007-11-16 14:20:00,81.11,81.15,81.02,81.07,194900.0,46.8774,46.9005,46.8253,46.8542,194900.0
2007-11-16 14:25:00,81.06,81.2,81.04,81.16,309700.0,46.8485,46.9294,46.8369,46.9062,309700.0
2007-11-16 14:30:00,81.16,81.25,81.09,81.1,430100.0,46.9062,46.9583,46.8658,46.8716,430100.0
2007-11-16 14:35:00,81.1,81.11,80.93,80.96,579600.0,46.8716,46.8774,46.7733,46.7907,579600.0
2007-11-16 14:40:00,80.95,81.05,80.94,81.01,196300.0,46.7849,46.8427,46.7791,46.8196,196300.0
2007-11-16 14:45:00,81.01,81.08,80.95,81.03,88800.0,46.8196,46.86,46.7849,46.8311,88800.0
2007-11-16 14:50:00,81.03,81.13,80.97,81.02,124400.0,46.8311,46.8889,46.7964,46.8253,124400.0
2007-11-16 14:55:00,81.02,81.16,80.96,81.16,101100.0,46.8253,46.9062,46.7907,46.9062,101100.0
2007-11-16 15:00:00,81.15,81.22,81.11,81.11,121400.0,46.9005,46.9409,46.8774,46.8774,121400.0
2007-11-16 15:05:00,81.11,81.23,81.08,81.16,120400.0,46.8774,46.9467,46.86,46.9062,120400.0
2007-11-16 15:10:00,81.15,81.26,81.09,81.19,106700.0,46.9005,46.964,46.8658,46.9236,106700.0
2007-11-16 15:15:00,81.18,81.21,81.13,81.18,139600.0,46.9178,46.9351,46.8889,46.9178,139600.0
2007-11-16 15:20:00,81.2,81.23,81.1,81.13,93900.0,46.9294,46.9467,46.8716,46.8889,93900.0
2007-11-16 15:25:00,81.13,81.23,81.08,81.1,111100.0,46.8889,46.9467,46.86,46.8716,111100.0
2007-11-16 15:30:00,81.1,81.2,81.07,81.07,192600.0,46.8716,46.9294,46.8542,46.8542,192600.0
2007-11-16 15:35:00,81.07,81.11,80.99,81.03,145900.0,46.8542,46.8774,46.808,46.8311,145900.0
2007-11-16 15:40:00,81.04,81.22,81.04,81.19,141600.0,46.8369,46.9409,46.8369,46.9236,141600.0
2007-11-16 15:45:00,81.19,81.38,81.15,81.35,192700.0,46.9236,47.0334,46.9005,47.0161,192700.0
2007-11-16 15:50:00,81.35,81.43,81.29,81.4,150900.0,47.0161,47.0623,46.9814,47.045,150900.0
2007-11-16 15:55:00,81.41,81.48,81.33,81.4,351300.0,47.0507,47.0912,47.0045,47.045,351300.0
2007-11-19 09:30:00,80.6,81.0,80.31,80.32,219700.0,46.5826,46.8138,46.415,46.4208,219700.0
2007-11-19 09:35:00,80.33,80.33,80.22,80.27,100400.0,46.4266,46.4266,46.363,46.3919,100400.0
2007-11-19 09:40:00,80.27,80.27,80.14,80.21,183800.0,46.3919,46.3919,46.3167,46.3572,183800.0
2007-11-19 09:45:00,80.22,80.31,80.22,80.27,57300.0,46.363,46.415,46.363,46.3919,57300.0
2007-11-19 09:50:00,80.27,80.29,80.24,80.27,144900.0,46.3919,46.4034,46.3745,46.3919,144900.0
2007-11-19 09:55:00,80.27,80.3,80.23,80.23,156900.0,46.3919,46.4092,46.3688,46.3688,156900.0
2007-11-19 10:00:00,80.23,80.25,80.16,80.24,226400.0,46.3688,46.3803,46.3283,46.3745,226400.0
2007-11-19 10:05:00,80.23,80.25,80.1,80.15,262600.0,46.3688,46.3803,46.2936,46.3225,262600.0
2007-11-19 10:10:00,80.16,80.16,80.06,80.06,138300.0,46.3283,46.3283,46.2705,46.2705,138300.0
2007-11-19 10:15:00,80.06,80.09,80.03,80.07,317000.0,46.2705,46.2878,46.2532,46.2763,317000.0
2007-11-19 10:20:00,80.08,80.13,80.05,80.05,209600.0,46.2821,46.311,46.2647,46.2647,209600.0
2007-11-19 10:25:00,80.06,80.14,80.04,80.11,161100.0,46.2705,46.3167,46.2589,46.2994,161100.0
2007-11-19 10:30:00,80.1,80.11,79.95,79.98,157500.0,46.2936,46.2994,46.2069,46.2243,157500.0
2007-11-19 10:35:00,79.99,80.0,79.77,79.81,262100.0,46.23,46.2358,46.1029,46.126,262100.0
2007-11-19 10:40:00,79.8,79.86,79.76,79.82,182300.0,46.1202,46.1549,46.0971,46.1318,182300.0
2007-11-19 10:45:00,79.82,79.85,79.78,79.85,123500.0,46.1318,46.1491,46.1087,46.1491,123500.0
2007-11-19 10:50:00,79.84,79.85,79.68,79.74,127400.0,46.1434,46.1491,46.0509,46.0856,127400.0
2007-11-19 10:55:00,79.74,79.74,79.59,79.62,159200.0,46.0856,46.0856,45.9989,46.0162,159200.0
2007-11-19 11:00:00,79.6,79.68,79.59,79.64,119600.0,46.0046,46.0509,45.9989,46.0278,119600.0
2007-11-19 11:05:00,79.64,79.69,79.54,79.56,158600.0,46.0278,46.0567,45.97,45.9815,158600.0
2007-11-19 11:10:00,79.56,79.56,79.37,79.45,206500.0,45.9815,45.9815,45.8717,45.918,206500.0
2007-11-19 11:15:00,79.45,79.51,79.4,79.51,184800.0,45.918,45.9526,45.8891,45.9526,184800.0
2007-11-19 11:20:00,79.5,79.55,79.47,79.5,142500.0,45.9469,45.9758,45.9295,45.9469,142500.0
2007-11-19 11:25:00,79.5,79.55,79.38,79.39,224800.0,45.9469,45.9758,45.8775,45.8833,224800.0
2007-11-19 11:30:00,79.4,79.46,79.38,79.38,61800.0,45.8891,45.9237,45.8775,45.8775,61800.0
2007-11-19 11:35:00,79.38,79.47,79.36,79.47,214700.0,45.8775,45.9295,45.8659,45.9295,214700.0
2007-11-19 11:40:00,79.47,79.55,79.44,79.48,210000.0,45.9295,45.9758,45.9122,45.9353,210000.0
2007-11-19 11:45:00,79.48,79.5,79.4,79.41,130100.0,45.9353,45.9469,45.8891,45.8948,130100.0
2007-11-19 11:50:00,79.42,79.48,79.41,79.44,84700.0,45.9006,45.9353,45.8948,45.9122,84700.0
2007-11-19 11:55:00,79.42,79.43,79.33,79.33,362400.0,45.9006,45.9064,45.8486,45.8486,362400.0
2007-11-19 12:00:00,79.33,79.49,79.31,79.46,105700.0,45.8486,45.9411,45.837,45.9237,105700.0
2007-11-19 12:05:00,79.46,79.55,79.45,79.5,126200.0,45.9237,45.9758,45.918,45.9469,126200.0
2007-11-19 12:10:00,79.51,79.56,79.49,79.49,108100.0,45.9526,45.9815,45.9411,45.9411,108100.0
2007-11-19 12:15:00,79.5,79.59,79.48,79.56,103700.0,45.9469,45.9989,45.9353,45.9815,103700.0
2007-11-19 12:20:00,79.57,79.66,79.51,79.66,130100.0,45.9873,46.0393,45.9526,46.0393,130100.0
2007-11-19 12:25:00,79.66,79.67,79.58,79.62,154300.0,46.0393,46.0451,45.9931,46.0162,154300.0
2007-11-19 12:30:00,79.61,79.62,79.46,79.55,90500.0,46.0104,46.0162,45.9237,45.9758,90500.0
2007-11-19 12:35:00,79.55,79.59,79.53,79.57,43000.0,45.9758,45.9989,45.9642,45.9873,43000.0
2007-11-19 12:40:00,79.56,79.61,79.52,79.54,65600.0,45.9815,46.0104,45.9584,45.97,65600.0
2007-11-19 12:45:00,79.54,79.59,79.49,79.53,81600.0,45.97,45.9989,45.9411,45.9642,81600.0
2007-11-19 12:50:00,79.52,79.52,79.32,79.37,103500.0,45.9584,45.9584,45.8428,45.8717,103500.0
2007-11-19 12:55:00,79.33,79.38,79.29,79.31,50800.0,45.8486,45.8775,45.8255,45.837,50800.0
2007-11-19 13:00:00,79.31,79.4,79.15,79.17,231600.0,45.837,45.8891,45.7446,45.7561,231600.0
2007-11-19 13:05:00,79.17,79.18,79.06,79.14,165800.0,45.7561,45.7619,45.6926,45.7388,165800.0
2007-11-19 13:10:00,79.14,79.17,78.93,79.0,340300.0,45.7388,45.7561,45.6174,45.6579,340300.0
2007-11-19 13:15:00,79.02,79.03,78.89,78.96,178200.0,45.6694,45.6752,45.5943,45.6348,178200.0
2007-11-19 13:20:00,78.95,79.03,78.89,79.02,104700.0,45.629,45.6752,45.5943,45.6694,104700.0
2007-11-19 13:25:00,79.03,79.15,79.01,79.13,73800.0,45.6752,45.7446,45.6637,45.733,73800.0
2007-11-19 13:30:00,79.13,79.16,79.09,79.13,152800.0,45.733,45.7504,45.7099,45.733,152800.0
2007-11-19 13:35:00,79.12,79.18,79.06,79.18,56300.0,45.7272,45.7619,45.6926,45.7619,56300.0
2007-11-19 13:40:00,79.18,79.2,79.09,79.1,175800.0,45.7619,45.7735,45.7099,45.7157,175800.0
2007-11-19 13:45:00,79.1,79.18,79.1,79.13,74200.0,45.7157,45.7619,45.7157,45.733,74200.0
2007-11-19 13:50:00,79.14,79.18,79.07,79.09,75800.0,45.7388,45.7619,45.6983,45.7099,75800.0
2007-11-19 13:55:00,79.09,79.13,79.02,79.04,93600.0,45.7099,45.733,45.6694,45.681,93600.0
2007-11-19 14:00:00,79.04,79.12,79.02,79.1,44300.0,45.681,45.7272,45.6694,45.7157,44300.0
2007-11-19 14:05:00,79.1,79.2,79.03,79.18,90700.0,45.7157,45.7735,45.6752,45.7619,90700.0
2007-11-19 14:10:00,79.19,79.3,79.17,79.25,55400.0,45.7677,45.8313,45.7561,45.8024,55400.0
2007-11-19 14:15:00,79.26,79.35,79.17,79.34,88100.0,45.8081,45.8602,45.7561,45.8544,88100.0
2007-11-19 14:20:00,79.33,79.43,79.3,79.38,73800.0,45.8486,45.9064,45.8313,45.8775,73800.0
2007-11-19 14:25:00,79.38,79.45,79.34,79.43,57100.0,45.8775,45.918,45.8544,45.9064,57100.0
2007-11-19 14:30:00,79.44,79.46,79.36,79.39,54000.0,45.9122,45.9237,45.8659,45.8833,54000.0
2007-11-19 14:35:00,79.39,79.5,79.39,79.48,163600.0,45.8833,45.9469,45.8833,45.9353,163600.0
2007-11-19 14:40:00,79.49,79.68,79.4,79.58,219100.0,45.9411,46.0509,45.8891,45.9931,219100.0
2007-11-19 14:45:00,79.59,79.62,79.55,79.59,87100.0,45.9989,46.0162,45.9758,45.9989,87100.0
2007-11-19 14:50:00,79.58,79.59,79.38,79.39,120800.0,45.9931,45.9989,45.8775,45.8833,120800.0
2007-11-19 14:55:00,79.41,79.42,79.34,79.38,54600.0,45.8948,45.9006,45.8544,45.8775,54600.0
2007-11-19 15:00:00,79.38,79.38,79.23,79.28,51200.0,45.8775,45.8775,45.7908,45.8197,51200.0
2007-11-19 15:05:00,79.28,79.4,79.28,79.32,50200.0,45.8197,45.8891,45.8197,45.8428,50200.0
2007-11-19 15:10:00,79.31,79.35,79.21,79.24,90400.0,45.837,45.8602,45.7792,45.7966,90400.0
2007-11-19 15:15:00,79.27,79.4,79.27,79.33,123600.0,45.8139,45.8891,45.8139,45.8486,123600.0
2007-11-19 15:20:00,79.32,79.52,79.3,79.48,107600.0,45.8428,45.9584,45.8313,45.9353,107600.0
2007-11-19 15:25:00,79.46,79.56,79.4,79.44,143200.0,45.9237,45.9815,45.8891,45.9122,143200.0
2007-11-19 15:30:00,79.43,79.51,79.28,79.32,180800.0,45.9064,45.9526,45.8197,45.8428,180800.0
2007-11-19 15:35:00,79.3,79.39,79.28,79.33,102900.0,45.8313,45.8833,45.8197,45.8486,102900.0
2007-11-19 15:40:00,79.35,79.35,79.13,79.16,190200.0,45.8602,45.8602,45.733,45.7504,190200.0
2007-11-19 15:45:00,79.16,79.19,79.11,79.19,181900.0,45.7504,45.7677,45.7215,45.7677,181900.0
2007-11-19 15:50:00,79.17,79.28,79.15,79.23,247500.0,45.7561,45.8197,45.7446,45.7908,247500.0
2007-11-19 15:55:00,79.22,79.27,79.13,79.14,338600.0,45.785,45.8139,45.733,45.7388,338600.0
2007-11-20 09:30:00,80.37,80.53,80.27,80.52,339300.0,46.4497,46.5421,46.3919,46.5364,339300.0
2007-11-20 09:35:00,80.55,80.6,80.49,80.58,185000.0,46.5537,46.5826,46.519,46.571,185000.0
2007-11-20 09:40:00,80.58,80.6,80.44,80.46,116700.0,46.571,46.5826,46.4901,46.5017,116700.0
2007-11-20 09:45:00,80.45,80.62,80.44,80.58,158400.0,46.4959,46.5942,46.4901,46.571,158400.0
2007-11-20 09:50:00,80.59,80.78,80.58,80.77,203100.0,46.5768,46.6866,46.571,46.6808,203100.0
2007-11-20 09:55:00,80.77,80.88,80.76,80.81,234100.0,46.6808,46.7444,46.6751,46.704,234100.0
2007-11-20 10:00:00,80.81,80.95,80.81,80.93,110700.0,46.704,46.7849,46.704,46.7733,110700.0
2007-11-20 10:05:00,80.93,80.97,80.88,80.94,129900.0,46.7733,46.7964,46.7444,46.7791,129900.0
2007-11-20 10:10:00,80.94,80.95,80.85,80.87,117200.0,46.7791,46.7849,46.7271,46.7386,117200.0
2007-11-20 10:15:00,80.89,80.9,80.81,80.89,107300.0,46.7502,46.756,46.704,46.7502,107300.0
2007-11-20 10:20:00,80.91,80.95,80.82,80.82,100800.0,46.7618,46.7849,46.7097,46.7097,100800.0
2007-11-20 10:25:00,80.82,80.85,80.77,80.85,221800.0,46.7097,46.7271,46.6808,46.7271,221800.0
2007-11-20 10:30:00,80.85,80.88,80.78,80.88,128000.0,46.7271,46.7444,46.6866,46.7444,128000.0
2007-11-20 10:35:00,80.88,80.97,80.85,80.93,138100.0,46.7444,46.7964,46.7271,46.7733,138100.0
2007-11-20 10:40:00,80.94,81.03,80.91,81.0,131400.0,46.7791,46.8311,46.7618,46.8138,131400.0
2007-11-20 10:45:00,81.01,81.11,81.0,81.05,120800.0,46.8196,46.8774,46.8138,46.8427,120800.0
2007-11-20 10:50:00,81.06,81.08,80.98,81.0,154600.0,46.8485,46.86,46.8022,46.8138,154600.0
2007-11-20 10:55:00,81.0,81.06,80.95,81.06,63400.0,46.8138,46.8485,46.7849,46.8485,63400.0
2007-11-20 11:00:00,81.08,81.17,81.02,81.16,130900.0,46.86,46.912,46.8253,46.9062,130900.0
2007-11-20 11:05:00,81.17,81.19,81.09,81.12,72700.0,46.912,46.9236,46.8658,46.8831,72700.0
2007-11-20 11:10:00,81.11,81.14,81.06,81.08,93700.0,46.8774,46.8947,46.8485,46.86,93700.0
2007-11-20 11:15:00,81.08,81.1,81.04,81.07,110500.0,46.86,46.8716,46.8369,46.8542,110500.0
2007-11-20 11:20:00,81.06,81.1,81.0,81.02,98300.0,46.8485,46.8716,46.8138,46.8253,98300.0
2007-11-20 11:25:00,81.02,81.1,81.02,81.09,41400.0,46.8253,46.8716,46.8253,46.8658,41400.0
2007-11-20 11:30:00,81.1,81.2,81.07,81.14,135100.0,46.8716,46.9294,46.8542,46.8947,135100.0
2007-11-20 11:35:00,81.14,81.21,81.13,81.19,106700.0,46.8947,46.9351,46.8889,46.9236,106700.0
2007-11-20 11:40:00,81.19,81.19,81.08,81.08,40000.0,46.9236,46.9236,46.86,46.86,40000.0
2007-11-20 11:45:00,81.09,81.18,81.07,81.14,84800.0,46.8658,46.9178,46.8542,46.8947,84800.0
2007-11-20 11:50:00,81.13,81.18,81.09,81.1,94800.0,46.8889,46.9178,46.8658,46.8716,94800.0
2007-11-20 11:55:00,81.1,81.11,81.01,81.03,72900.0,46.8716,46.8774,46.8196,46.8311,72900.0
2007-11-20 12:00:00,81.02,81.04,80.89,80.89,54100.0,46.8253,46.8369,46.7502,46.7502,54100.0
2007-11-20 12:05:00,80.88,80.96,80.81,80.81,69100.0,46.7444,46.7907,46.704,46.704,69100.0
2007-11-20 12:10:00,80.82,80.83,80.67,80.77,86900.0,46.7097,46.7155,46.6231,46.6808,86900.0
2007-11-20 12:15:00,80.76,80.81,80.74,80.78,114600.0,46.6751,46.704,46.6635,46.6866,114600.0
2007-11-20 12:20:00,80.79,80.83,80.76,80.83,112600.0,46.6924,46.7155,46.6751,46.7155,112600.0
2007-11-20 12:25:00,80.83,80.84,80.76,80.77,111200.0,46.7155,46.7213,46.6751,46.6808,111200.0
2007-11-20 12:30:00,80.78,80.8,80.58,80.6,80500.0,46.6866,46.6982,46.571,46.5826,80500.0
2007-11-20 12:35:00,80.59,80.68,80.56,80.66,123200.0,46.5768,46.6288,46.5595,46.6173,123200.0
2007-11-20 12:40:00,80.66,80.66,80.49,80.53,98600.0,46.6173,46.6173,46.519,46.5421,98600.0
2007-11-20 12:45:00,80.51,80.63,80.51,80.6,122400.0,46.5306,46.5999,46.5306,46.5826,122400.0
2007-11-20 12:50:00,80.61,80.67,80.58,80.65,71000.0,46.5884,46.6231,46.571,46.6115,71000.0
2007-11-20 12:55:00,80.65,80.68,80.55,80.58,97700.0,46.6115,46.6288,46.5537,46.571,97700.0
2007-11-20 13:00:00,80.58,80.61,80.35,80.36,73800.0,46.571,46.5884,46.4381,46.4439,73800.0
2007-11-20 13:05:00,80.36,80.44,80.27,80.34,105600.0,46.4439,46.4901,46.3919,46.4323,105600.0
2007-11-20 13:10:00,80.34,80.36,80.14,80.17,183800.0,46.4323,46.4439,46.3167,46.3341,183800.0
2007-11-20 13:15:00,80.17,80.33,80.17,80.33,92600.0,46.3341,46.4266,46.3341,46.4266,92600.0
2007-11-20 13:20:00,80.33,80.4,80.29,80.37,76800.0,46.4266,46.467,46.4034,46.4497,76800.0
2007-11-20 13:25:00,80.36,80.38,80.07,80.13,89000.0,46.4439,46.4554,46.2763,46.311,89000.0
2007-11-20 13:30:00,80.13,80.29,80.12,80.24,84100.0,46.311,46.4034,46.3052,46.3745,84100.0
2007-11-20 13:35:00,80.24,80.46,80.23,80.43,154400.0,46.3745,46.5017,46.3688,46.4843,154400.0
2007-11-20 13:40:00,80.44,80.47,80.35,80.39,114400.0,46.4901,46.5075,46.4381,46.4612,114400.0
2007-11-20 13:45:00,80.4,80.47,80.37,80.42,76300.0,46.467,46.5075,46.4497,46.4786,76300.0
2007-11-20 13:50:00,80.43,80.43,80.34,80.4,67100.0,46.4843,46.4843,46.4323,46.467,67100.0
2007-11-20 13:55:00,80.4,80.52,80.4,80.47,59300.0,46.467,46.5364,46.467,46.5075,59300.0
2007-11-20 14:00:00,80.46,80.66,80.3,80.52,194900.0,46.5017,46.6173,46.4092,46.5364,194900.0
2007-11-20 14:05:00,80.51,80.51,80.21,80.35,146500.0,46.5306,46.5306,46.3572,46.4381,146500.0
2007-11-20 14:10:00,80.36,80.54,80.29,80.44,186000.0,46.4439,46.5479,46.4034,46.4901,186000.0
2007-11-20 14:15:00,80.44,80.61,80.41,80.56,67300.0,46.4901,46.5884,46.4728,46.5595,67300.0
2007-11-20 14:20:00,80.56,80.71,80.36,80.39,94200.0,46.5595,46.6462,46.4439,46.4612,94200.0
2007-11-20 14:25:00,80.39,80.41,80.1,80.16,77500.0,46.4612,46.4728,46.2936,46.3283,77500.0
2007-11-20 14:30:00,80.17,80.31,80.05,80.17,131500.0,46.3341,46.415,46.2647,46.3341,131500.0
2007-11-20 14:35:00,80.15,80.33,80.09,80.33,121000.0,46.3225,46.4266,46.2878,46.4266,121000.0
2007-11-20 14:40:00,80.33,80.35,80.25,80.31,335600.0,46.4266,46.4381,46.3803,46.415,335600.0
2007-11-20 14:45:00,80.31,80.49,80.29,80.44,86800.0,46.415,46.519,46.4034,46.4901,86800.0
2007-11-20 14:50:00,80.44,80.52,80.37,80.41,215000.0,46.4901,46.5364,46.4497,46.4728,215000.0
2007-11-20 14:55:00,80.42,80.42,80.26,80.29,392500.0,46.4786,46.4786,46.3861,46.4034,392500.0
2007-11-20 15:00:00,80.28,80.28,80.17,80.28,145700.0,46.3977,46.3977,46.3341,46.3977,145700.0
2007-11-20 15:05:00,80.29,80.31,80.12,80.25,138100.0,46.4034,46.415,46.3052,46.3803,138100.0
2007-11-20 15:10:00,80.25,80.28,80.18,80.22,93600.0,46.3803,46.3977,46.3399,46.363,93600.0
2007-11-20 15:15:00,80.2,80.24,80.04,80.04,166000.0,46.3514,46.3745,46.2589,46.2589,166000.0
2007-11-20 15:20:00,80.04,80.27,80.03,80.27,107700.0,46.2589,46.3919,46.2532,46.3919,107700.0
2007-11-20 15:25:00,80.28,80.6,80.26,80.52,213700.0,46.3977,46.5826,46.3861,46.5364,213700.0
2007-11-20 15:30:00,80.52,80.83,80.51,80.77,142300.0,46.5364,46.7155,46.5306,46.6808,142300.0
2007-11-20 15:35:00,80.77,80.99,80.77,80.95,245400.0,46.6808,46.808,46.6808,46.7849,245400.0
2007-11-20 15:40:00,80.95,81.15,80.94,81.01,188300.0,46.7849,46.9005,46.7791,46.8196,188300.0
2007-11-20 15:45:00,81.01,81.03,80.75,80.86,524200.0,46.8196,46.8311,46.6693,46.7329,524200.0
2007-11-20 15:50:00,80.86,80.92,80.59,80.62,265400.0,46.7329,46.7675,46.5768,46.5942,265400.0
2007-11-20 15:55:00,80.61,80.77,80.61,80.74,390700.0,46.5884,46.6808,46.5884,46.6635,390700.0
2007-11-21 09:30:00,79.56,79.56,79.38,79.45,119300.0,45.9815,45.9815,45.8775,45.918,119300.0
2007-11-21 09:35:00,79.45,79.55,79.39,79.4,321700.0,45.918,45.9758,45.8833,45.8891,321700.0
2007-11-21 09:40:00,79.4,79.42,79.32,79.41,158400.0,45.8891,45.9006,45.8428,45.8948,158400.0
2007-11-21 09:45:00,79.41,79.51,79.39,79.42,204700.0,45.8948,45.9526,45.8833,45.9006,204700.0
2007-11-21 09:50:00,79.42,79.53,79.38,79.5,200100.0,45.9006,45.9642,45.8775,45.9469,200100.0
2007-11-21 09:55:00,79.5,79.61,79.47,79.53,144600.0,45.9469,46.0104,45.9295,45.9642,144600.0
2007-11-21 10:00:00,79.54,79.6,79.36,79.38,248600.0,45.97,46.0046,45.8659,45.8775,248600.0
2007-11-21 10:05:00,79.39,79.42,79.25,79.35,192000.0,45.8833,45.9006,45.8024,45.8602,192000.0
2007-11-21 10:10:00,79.35,79.45,79.3,79.44,213400.0,45.8602,45.918,45.8313,45.9122,213400.0
2007-11-21 10:15:00,79.45,79.55,79.4,79.45,174100.0,45.918,45.9758,45.8891,45.918,174100.0
2007-11-21 10:20:00,79.45,79.46,79.3,79.3,114500.0,45.918,45.9237,45.8313,45.8313,114500.0
2007-11-21 10:25:00,79.29,79.36,79.24,79.28,105700.0,45.8255,45.8659,45.7966,45.8197,105700.0
2007-11-21 10:30:00,79.27,79.32,79.1,79.13,224200.0,45.8139,45.8428,45.7157,45.733,224200.0
2007-11-21 10:35:00,79.13,79.24,79.11,79.21,141400.0,45.733,45.7966,45.7215,45.7792,141400.0
2007-11-21 10:40:00,79.21,79.26,79.11,79.19,123400.0,45.7792,45.8081,45.7215,45.7677,123400.0
2007-11-21 10:45:00,79.18,79.25,79.1,79.2,323200.0,45.7619,45.8024,45.7157,45.7735,323200.0
2007-11-21 10:50:00,79.2,79.2,78.89,78.9,206400.0,45.7735,45.7735,45.5943,45.6001,206400.0
2007-11-21 10:55:00,78.9,78.97,78.88,78.95,93800.0,45.6001,45.6405,45.5885,45.629,93800.0
2007-11-21 11:00:00,78.94,78.94,78.77,78.78,134700.0,45.6232,45.6232,45.525,45.5307,134700.0
2007-11-21 11:05:00,78.78,78.91,78.76,78.9,113800.0,45.5307,45.6059,45.5192,45.6001,113800.0
2007-11-21 11:10:00,78.9,79.07,78.88,79.07,84700.0,45.6001,45.6983,45.5885,45.6983,84700.0
2007-11-21 11:15:00,79.06,79.17,79.03,79.03,103500.0,45.6926,45.7561,45.6752,45.6752,103500.0
2007-11-21 11:20:00,79.04,79.06,78.94,79.02,98200.0,45.681,45.6926,45.6232,45.6694,98200.0
2007-11-21 11:25:00,79.02,79.2,78.96,79.19,67000.0,45.6694,45.7735,45.6348,45.7677,67000.0
2007-11-21 11:30:00,79.19,79.21,79.08,79.11,167700.0,45.7677,45.7792,45.7041,45.7215,167700.0
2007-11-21 11:35:00,79.1,79.21,79.08,79.19,137000.0,45.7157,45.7792,45.7041,45.7677,137000.0
2007-11-21 11:40:00,79.19,79.32,79.15,79.29,111300.0,45.7677,45.8428,45.7446,45.8255,111300.0
2007-11-21 11:45:00,79.28,79.33,79.19,79.24,43600.0,45.8197,45.8486,45.7677,45.7966,43600.0
2007-11-21 11:50:00,79.25,79.3,79.22,79.29,28400.0,45.8024,45.8313,45.785,45.8255,28400.0
2007-11-21 11:55:00,79.28,79.3,79.16,79.17,141100.0,45.8197,45.8313,45.7504,45.7561,141100.0
2007-11-21 12:00:00,79.17,79.34,79.16,79.33,95200.0,45.7561,45.8544,45.7504,45.8486,95200.0
2007-11-21 12:05:00,79.33,79.36,79.23,79.23,110600.0,45.8486,45.8659,45.7908,45.7908,110600.0
2007-11-21 12:10:00,79.22,79.3,79.18,79.24,127800.0,45.785,45.8313,45.7619,45.7966,127800.0
2007-11-21 12:15:00,79.24,79.28,79.16,79.16,75900.0,45.7966,45.8197,45.7504,45.7504,75900.0
2007-11-21 12:20:00,79.15,79.18,79.09,79.11,48400.0,45.7446,45.7619,45.7099,45.7215,48400.0
2007-11-21 12:25:00,79.11,79.19,79.1,79.16,103200.0,45.7215,45.7677,45.7157,45.7504,103200.0
2007-11-21 12:30:00,79.16,79.18,79.09,79.15,39100.0,45.7504,45.7619,45.7099,45.7446,39100.0
2007-11-21 12:35:00,79.16,79.38,79.14,79.37,50000.0,45.7504,45.8775,45.7388,45.8717,50000.0
2007-11-21 12:40:00,79.38,79.49,79.33,79.49,53700.0,45.8775,45.9411,45.8486,45.9411,53700.0
2007-11-21 12:45:00,79.48,79.49,79.41,79.47,67400.0,45.9353,45.9411,45.8948,45.9295,67400.0
2007-11-21 12:50:00,79.48,79.48,79.35,79.47,63700.0,45.9353,45.9353,45.8602,45.9295,63700.0
2007-11-21 12:55:00,79.47,79.74,79.47,79.69,77100.0,45.9295,46.0856,45.9295,46.0567,77100.0
2007-11-21 13:00:00,79.69,79.81,79.62,79.76,259800.0,46.0567,46.126,46.0162,46.0971,259800.0
2007-11-21 13:05:00,79.76,79.76,79.64,79.67,332200.0,46.0971,46.0971,46.0278,46.0451,332200.0
2007-11-21 13:10:00,79.68,79.73,79.63,79.66,78700.0,46.0509,46.0798,46.022,46.0393,78700.0
2007-11-21 13:15:00,79.68,79.68,79.58,79.59,45900.0,46.0509,46.0509,45.9931,45.9989,45900.0
2007-11-21 13:20:00,79.6,79.66,79.49,79.49,65300.0,46.0046,46.0393,45.9411,45.9411,65300.0
2007-11-21 13:25:00,79.5,79.5,79.41,79.47,118400.0,45.9469,45.9469,45.8948,45.9295,118400.0
2007-11-21 13:30:00,79.48,79.52,79.47,79.48,208800.0,45.9353,45.9584,45.9295,45.9353,208800.0
2007-11-21 13:35:00,79.47,79.6,79.47,79.51,204800.0,45.9295,46.0046,45.9295,45.9526,204800.0
2007-11-21 13:40:00,79.5,79.56,79.4,79.54,247200.0,45.9469,45.9815,45.8891,45.97,247200.0
2007-11-21 13:45:00,79.53,79.56,79.43,79.53,55200.0,45.9642,45.9815,45.9064,45.9642,55200.0
2007-11-21 13:50:00,79.53,79.55,79.42,79.42,49800.0,45.9642,45.9758,45.9006,45.9006,49800.0
2007-11-21 13:55:00,79.42,79.58,79.42,79.55,91900.0,45.9006,45.9931,45.9006,45.9758,91900.0
2007-11-21 14:00:00,79.55,79.58,79.46,79.57,56400.0,45.9758,45.9931,45.9237,45.9873,56400.0
2007-11-21 14:05:00,79.58,79.62,79.46,79.58,193700.0,45.9931,46.0162,45.9237,45.9931,193700.0
2007-11-21 14:10:00,79.58,79.71,79.53,79.63,125900.0,45.9931,46.0682,45.9642,46.022,125900.0
2007-11-21 14:15:00,79.63,79.66,79.56,79.56,83200.0,46.022,46.0393,45.9815,45.9815,83200.0
2007-11-21 14:20:00,79.56,79.62,79.5,79.57,52400.0,45.9815,46.0162,45.9469,45.9873,52400.0
2007-11-21 14:25:00,79.56,79.63,79.49,79.57,85400.0,45.9815,46.022,45.9411,45.9873,85400.0
2007-11-21 14:30:00,79.57,79.71,79.57,79.71,37100.0,45.9873,46.0682,45.9873,46.0682,37100.0
2007-11-21 14:35:00,79.71,79.75,79.66,79.66,46200.0,46.0682,46.0913,46.0393,46.0393,46200.0
2007-11-21 14:40:00,79.66,79.75,79.62,79.7,38300.0,46.0393,46.0913,46.0162,46.0624,38300.0
2007-11-21 14:45:00,79.69,79.74,79.65,79.69,40100.0,46.0567,46.0856,46.0335,46.0567,40100.0
2007-11-21 14:50:00,79.69,79.86,79.65,79.86,67900.0,46.0567,46.1549,46.0335,46.1549,67900.0
2007-11-21 14:55:00,79.86,79.9,79.8,79.88,98100.0,46.1549,46.178,46.1202,46.1665,98100.0
2007-11-21 15:00:00,79.88,79.98,79.81,79.84,131400.0,46.1665,46.2243,46.126,46.1434,131400.0
2007-11-21 15:05:00,79.83,79.9,79.74,79.74,101900.0,46.1376,46.178,46.0856,46.0856,101900.0
2007-11-21 15:10:00,79.74,79.79,79.55,79.62,163300.0,46.0856,46.1145,45.9758,46.0162,163300.0
2007-11-21 15:15:00,79.61,79.65,79.49,79.52,136800.0,46.0104,46.0335,45.9411,45.9584,136800.0
2007-11-21 15:20:00,79.52,79.65,79.5,79.64,160500.0,45.9584,46.0335,45.9469,46.0278,160500.0
2007-11-21 15:25:00,79.64,79.67,79.48,79.49,122800.0,46.0278,46.0451,45.9353,45.9411,122800.0
2007-11-21 15:30:00,79.49,79.6,79.43,79.52,131800.0,45.9411,46.0046,45.9064,45.9584,131800.0
2007-11-21 15:35:00,79.53,79.55,79.39,79.52,202200.0,45.9642,45.9758,45.8833,45.9584,202200.0
2007-11-21 15:40:00,79.52,79.52,79.34,79.39,274000.0,45.9584,45.9584,45.8544,45.8833,274000.0
2007-11-21 15:45:00,79.4,79.47,79.38,79.45,235900.0,45.8891,45.9295,45.8775,45.918,235900.0
2007-11-21 15:50:00,79.45,79.5,79.38,79.44,251500.0,45.918,45.9469,45.8775,45.9122,251500.0
2007-11-21 15:55:00,79.44,79.47,79.16,79.19,631500.0,45.9122,45.9295,45.7504,45.7677,631500.0
2007-11-23 09:30:00,80.3,80.66,80.3,80.59,240300.0,46.4092,46.6173,46.4092,46.5768,240300.0
2007-11-23 09:35:00,80.59,80.61,80.53,80.53,69400.0,46.5768,46.5884,46.5421,46.5421,69400.0
2007-11-23 09:40:00,80.54,80.61,80.5,80.57,109100.0,46.5479,46.5884,46.5248,46.5653,109100.0
2007-11-23 09:45:00,80.57,80.6,80.5,80.52,111100.0,46.5653,46.5826,46.5248,46.5364,111100.0
2007-11-23 09:50:00,80.52,80.54,80.42,80.47,130600.0,46.5364,46.5479,46.4786,46.5075,130600.0
2007-11-23 09:55:00,80.45,80.49,80.36,80.49,54600.0,46.4959,46.519,46.4439,46.519,54600.0
2007-11-23 10:00:00,80.49,80.51,80.45,80.45,132600.0,46.519,46.5306,46.4959,46.4959,132600.0
2007-11-23 10:05:00,80.45,80.52,80.44,80.49,146400.0,46.4959,46.5364,46.4901,46.519,146400.0
2007-11-23 10:10:00,80.49,80.51,80.48,80.49,21600.0,46.519,46.5306,46.5132,46.519,21600.0
2007-11-23 10:15:00,80.49,80.59,80.49,80.58,32400.0,46.519,46.5768,46.519,46.571,32400.0
2007-11-23 10:20:00,80.58,80.6,80.54,80.54,130600.0,46.571,46.5826,46.5479,46.5479,130600.0
2007-11-23 10:25:00,80.54,80.56,80.53,80.53,87200.0,46.5479,46.5595,46.5421,46.5421,87200.0
2007-11-23 10:30:00,80.52,80.55,80.49,80.54,49300.0,46.5364,46.5537,46.519,46.5479,49300.0
2007-11-23 10:35:00,80.55,80.62,80.51,80.6,65400.0,46.5537,46.5942,46.5306,46.5826,65400.0
2007-11-23 10:40:00,80.6,80.62,80.54,80.56,25200.0,46.5826,46.5942,46.5479,46.5595,25200.0
2007-11-23 10:45:00,80.56,80.57,80.5,80.54,88500.0,46.5595,46.5653,46.5248,46.5479,88500.0
2007-11-23 10:50:00,80.54,80.61,80.53,80.61,43000.0,46.5479,46.5884,46.5421,46.5884,43000.0
2007-11-23 10:55:00,80.6,80.69,80.59,80.69,100800.0,46.5826,46.6346,46.5768,46.6346,100800.0
2007-11-23 11:00:00,80.69,80.8,80.69,80.8,62200.0,46.6346,46.6982,46.6346,46.6982,62200.0
2007-11-23 11:05:00,80.8,80.83,80.77,80.77,74600.0,46.6982,46.7155,46.6808,46.6808,74600.0
2007-11-23 11:10:00,80.77,80.81,80.77,80.8,40000.0,46.6808,46.704,46.6808,46.6982,40000.0
2007-11-23 11:15:00,80.8,80.85,80.75,80.76,106000.0,46.6982,46.7271,46.6693,46.6751,106000.0
2007-11-23 11:20:00,80.76,80.79,80.73,80.75,105200.0,46.6751,46.6924,46.6577,46.6693,105200.0
2007-11-23 11:25:00,80.76,80.89,80.76,80.88,82500.0,46.6751,46.7502,46.6751,46.7444,82500.0
2007-11-23 11:30:00,80.88,80.95,80.85,80.88,118500.0,46.7444,46.7849,46.7271,46.7444,118500.0
2007-11-23 11:35:00,80.89,80.93,80.88,80.92,40300.0,46.7502,46.7733,46.7444,46.7675,40300.0
2007-11-23 11:40:00,80.93,80.95,80.88,80.91,73900.0,46.7733,46.7849,46.7444,46.7618,73900.0
2007-11-23 11:45:00,80.92,80.92,80.82,80.85,79900.0,46.7675,46.7675,46.7097,46.7271,79900.0
2007-11-23 11:50:00,80.86,80.93,80.85,80.9,53300.0,46.7329,46.7733,46.7271,46.756,53300.0
2007-11-23 11:55:00,80.92,80.93,80.81,80.86,50900.0,46.7675,46.7733,46.704,46.7329,50900.0
2007-11-23 12:00:00,80.87,80.87,80.8,80.8,21000.0,46.7386,46.7386,46.6982,46.6982,21000.0
2007-11-23 12:05:00,80.79,80.8,80.76,80.78,40400.0,46.6924,46.6982,46.6751,46.6866,40400.0
2007-11-23 12:10:00,80.78,80.88,80.78,80.86,53100.0,46.6866,46.7444,46.6866,46.7329,53100.0
2007-11-23 12:15:00,80.87,80.9,80.83,80.87,57000.0,46.7386,46.756,46.7155,46.7386,57000.0
2007-11-23 12:20:00,80.88,80.9,80.83,80.88,72100.0,46.7444,46.756,46.7155,46.7444,72100.0
2007-11-23 12:25:00,80.89,81.01,80.88,81.0,51800.0,46.7502,46.8196,46.7444,46.8138,51800.0
2007-11-23 12:30:00,81.01,81.05,80.98,81.05,60200.0,46.8196,46.8427,46.8022,46.8427,60200.0
2007-11-23 12:35:00,81.06,81.1,81.0,81.01,44500.0,46.8485,46.8716,46.8138,46.8196,44500.0
2007-11-23 12:40:00,81.0,81.12,81.0,81.09,46200.0,46.8138,46.8831,46.8138,46.8658,46200.0
2007-11-23 12:45:00,81.08,81.12,81.05,81.11,71800.0,46.86,46.8831,46.8427,46.8774,71800.0
2007-11-23 12:50:00,81.08,81.08,80.85,80.93,37100.0,46.86,46.86,46.7271,46.7733,37100.0
2007-11-23 12:55:00,80.9,81.05,80.85,81.03,54300.0,46.756,46.8427,46.7271,46.8311,54300.0
2007-11-26 09:30:00,81.22,81.49,81.12,81.12,149900.0,46.9409,47.097,46.8831,46.8831,149900.0
2007-11-26 09:35:00,81.12,81.23,81.09,81.23,330800.0,46.8831,46.9467,46.8658,46.9467,330800.0
2007-11-26 09:40:00,81.22,81.34,81.2,81.34,121100.0,46.9409,47.0103,46.9294,47.0103,121100.0
2007-11-26 09:45:00,81.34,81.43,81.33,81.36,199900.0,47.0103,47.0623,47.0045,47.0218,199900.0
2007-11-26 09:50:00,81.37,81.38,81.31,81.34,89100.0,47.0276,47.0334,46.9929,47.0103,89100.0
2007-11-26 09:55:00,81.33,81.46,81.33,81.46,137400.0,47.0045,47.0796,47.0045,47.0796,137400.0
2007-11-26 10:00:00,81.46,81.46,81.39,81.42,118900.0,47.0796,47.0796,47.0392,47.0565,118900.0
2007-11-26 10:05:00,81.42,81.46,81.36,81.38,154800.0,47.0565,47.0796,47.0218,47.0334,154800.0
2007-11-26 10:10:00,81.39,81.4,81.28,81.29,137900.0,47.0392,47.045,46.9756,46.9814,137900.0
2007-11-26 10:15:00,81.26,81.27,81.12,81.14,141200.0,46.964,46.9698,46.8831,46.8947,141200.0
2007-11-26 10:20:00,81.13,81.23,81.11,81.13,91700.0,46.8889,46.9467,46.8774,46.8889,91700.0
2007-11-26 10:25:00,81.13,81.14,81.05,81.06,153900.0,46.8889,46.8947,46.8427,46.8485,153900.0
2007-11-26 10:30:00,81.06,81.17,81.06,81.11,110400.0,46.8485,46.912,46.8485,46.8774,110400.0
2007-11-26 10:35:00,81.1,81.15,81.07,81.08,75900.0,46.8716,46.9005,46.8542,46.86,75900.0
2007-11-26 10:40:00,81.08,81.09,80.91,80.93,67800.0,46.86,46.8658,46.7618,46.7733,67800.0
2007-11-26 10:45:00,80.91,80.97,80.87,80.97,332900.0,46.7618,46.7964,46.7386,46.7964,332900.0
2007-11-26 10:50:00,80.96,80.97,80.88,80.88,157900.0,46.7907,46.7964,46.7444,46.7444,157900.0
2007-11-26 10:55:00,80.89,80.89,80.78,80.78,181700.0,46.7502,46.7502,46.6866,46.6866,181700.0
2007-11-26 11:00:00,80.78,80.89,80.78,80.88,150000.0,46.6866,46.7502,46.6866,46.7444,150000.0
2007-11-26 11:05:00,80.88,80.95,80.84,80.85,64000.0,46.7444,46.7849,46.7213,46.7271,64000.0
2007-11-26 11:10:00,80.83,80.88,80.66,80.71,219200.0,46.7155,46.7444,46.6173,46.6462,219200.0
2007-11-26 11:15:00,80.71,80.77,80.68,80.76,50300.0,46.6462,46.6808,46.6288,46.6751,50300.0
2007-11-26 11:20:00,80.76,80.84,80.71,80.82,55100.0,46.6751,46.7213,46.6462,46.7097,55100.0
2007-11-26 11:25:00,80.82,80.87,80.79,80.79,118400.0,46.7097,46.7386,46.6924,46.6924,118400.0
2007-11-26 11:30:00,80.79,80.86,80.76,80.81,193400.0,46.6924,46.7329,46.6751,46.704,193400.0
2007-11-26 11:35:00,80.81,80.92,80.8,80.86,125700.0,46.704,46.7675,46.6982,46.7329,125700.0
2007-11-26 11:40:00,80.86,80.9,80.77,80.82,126100.0,46.7329,46.756,46.6808,46.7097,126100.0
2007-11-26 11:45:00,80.82,80.92,80.82,80.86,64400.0,46.7097,46.7675,46.7097,46.7329,64400.0
2007-11-26 11:50:00,80.87,80.9,80.81,80.86,44100.0,46.7386,46.756,46.704,46.7329,44100.0
2007-11-26 11:55:00,80.86,80.9,80.77,80.79,61100.0,46.7329,46.756,46.6808,46.6924,61100.0
2007-11-26 12:00:00,80.8,80.91,80.8,80.87,74800.0,46.6982,46.7618,46.6982,46.7386,74800.0
2007-11-26 12:05:00,80.87,80.91,80.79,80.81,98600.0,46.7386,46.7618,46.6924,46.704,98600.0
2007-11-26 12:10:00,80.81,80.87,80.74,80.78,139400.0,46.704,46.7386,46.6635,46.6866,139400.0
2007-11-26 12:15:00,80.79,80.83,80.72,80.72,36700.0,46.6924,46.7155,46.652,46.652,36700.0
2007-11-26 12:20:00,80.75,80.84,80.71,80.81,37600.0,46.6693,46.7213,46.6462,46.704,37600.0
2007-11-26 12:25:00,80.83,81.05,80.8,81.04,124300.0,46.7155,46.8427,46.6982,46.8369,124300.0
2007-11-26 12:30:00,81.02,81.1,81.01,81.06,82500.0,46.8253,46.8716,46.8196,46.8485,82500.0
2007-11-26 12:35:00,81.06,81.09,80.99,80.99,37800.0,46.8485,46.8658,46.808,46.808,37800.0
2007-11-26 12:40:00,81.0,81.07,80.94,81.07,38500.0,46.8138,46.8542,46.7791,46.8542,38500.0
2007-11-26 12:45:00,81.08,81.13,81.04,81.07,69200.0,46.86,46.8889,46.8369,46.8542,69200.0
2007-11-26 12:50:00,81.08,81.08,81.0,81.05,127300.0,46.86,46.86,46.8138,46.8427,127300.0
2007-11-26 12:55:00,81.04,81.12,81.04,81.06,41200.0,46.8369,46.8831,46.8369,46.8485,41200.0
2007-11-26 13:00:00,81.06,81.09,81.0,81.09,48700.0,46.8485,46.8658,46.8138,46.8658,48700.0
2007-11-26 13:05:00,81.1,81.13,81.03,81.04,87800.0,46.8716,46.8889,46.8311,46.8369,87800.0
2007-11-26 13:10:00,81.04,81.06,80.96,80.97,80000.0,46.8369,46.8485,46.7907,46.7964,80000.0
2007-11-26 13:15:00,80.97,80.98,80.92,80.95,56300.0,46.7964,46.8022,46.7675,46.7849,56300.0
2007-11-26 13:20:00,80.94,80.97,80.86,80.88,38300.0,46.7791,46.7964,46.7329,46.7444,38300.0
2007-11-26 13:25:00,80.88,80.88,80.8,80.83,38700.0,46.7444,46.7444,46.6982,46.7155,38700.0
2007-11-26 13:30:00,80.83,80.92,80.8,80.9,66800.0,46.7155,46.7675,46.6982,46.756,66800.0
2007-11-26 13:35:00,80.89,80.95,80.86,80.93,168900.0,46.7502,46.7849,46.7329,46.7733,168900.0
2007-11-26 13:40:00,80.92,80.97,80.84,80.84,55900.0,46.7675,46.7964,46.7213,46.7213,55900.0
2007-11-26 13:45:00,80.84,80.84,80.69,80.76,120300.0,46.7213,46.7213,46.6346,46.6751,120300.0
2007-11-26 13:50:00,80.75,80.77,80.6,80.61,82700.0,46.6693,46.6808,46.5826,46.5884,82700.0
2007-11-26 13:55:00,80.61,80.71,80.61,80.65,43100.0,46.5884,46.6462,46.5884,46.6115,43100.0
2007-11-26 14:00:00,80.65,80.76,80.62,80.68,58300.0,46.6115,46.6751,46.5942,46.6288,58300.0
2007-11-26 14:05:00,80.67,80.71,80.6,80.66,62800.0,46.6231,46.6462,46.5826,46.6173,62800.0
2007-11-26 14:10:00,80.69,80.71,80.56,80.68,65600.0,46.6346,46.6462,46.5595,46.6288,65600.0
2007-11-26 14:15:00,80.67,80.75,80.65,80.74,49000.0,46.6231,46.6693,46.6115,46.6635,49000.0
2007-11-26 14:20:00,80.75,80.81,80.7,80.71,48700.0,46.6693,46.704,46.6404,46.6462,48700.0
2007-11-26 14:25:00,80.7,80.78,80.7,80.73,80300.0,46.6404,46.6866,46.6404,46.6577,80300.0
2007-11-26 14:30:00,80.74,80.77,80.65,80.69,126000.0,46.6635,46.6808,46.6115,46.6346,126000.0
2007-11-26 14:35:00,80.68,80.73,80.64,80.67,34600.0,46.6288,46.6577,46.6057,46.6231,34600.0
2007-11-26 14:40:00,80.63,80.68,80.5,80.57,102000.0,46.5999,46.6288,46.5248,46.5653,102000.0
2007-11-26 14:45:00,80.57,80.63,80.52,80.55,82400.0,46.5653,46.5999,46.5364,46.5537,82400.0
2007-11-26 14:50:00,80.53,80.66,80.53,80.55,156200.0,46.5421,46.6173,46.5421,46.5537,156200.0
2007-11-26 14:55:00,80.56,80.58,80.47,80.49,103500.0,46.5595,46.571,46.5075,46.519,103500.0
2007-11-26 15:00:00,80.49,80.49,80.41,80.41,129700.0,46.519,46.519,46.4728,46.4728,129700.0
2007-11-26 15:05:00,80.41,80.46,80.28,80.31,230100.0,46.4728,46.5017,46.3977,46.415,230100.0
2007-11-26 15:10:00,80.31,80.34,80.25,80.27,112700.0,46.415,46.4323,46.3803,46.3919,112700.0
2007-11-26 15:15:00,80.27,80.35,80.22,80.25,127200.0,46.3919,46.4381,46.363,46.3803,127200.0
2007-11-26 15:20:00,80.24,80.26,80.08,80.14,227400.0,46.3745,46.3861,46.2821,46.3167,227400.0
2007-11-26 15:25:00,80.14,80.19,80.0,80.0,208800.0,46.3167,46.3456,46.2358,46.2358,208800.0
2007-11-26 15:30:00,79.99,80.15,79.99,80.13,282900.0,46.23,46.3225,46.23,46.311,282900.0
2007-11-26 15:35:00,80.13,80.13,79.98,80.02,250700.0,46.311,46.311,46.2243,46.2474,250700.0
2007-11-26 15:40:00,80.02,80.02,79.86,79.97,244900.0,46.2474,46.2474,46.1549,46.2185,244900.0
2007-11-26 15:45:00,79.98,80.0,79.91,79.96,159200.0,46.2243,46.2358,46.1838,46.2127,159200.0
2007-11-26 15:50:00,79.97,79.97,79.75,79.76,297200.0,46.2185,46.2185,46.0913,46.0971,297200.0
2007-11-26 15:55:00,79.76,79.81,79.7,79.71,349400.0,46.0971,46.126,46.0624,46.0682,349400.0
2007-11-27 09:30:00,80.98,80.98,80.32,80.39,228300.0,46.8022,46.8022,46.4208,46.4612,228300.0
2007-11-27 09:35:00,80.42,80.65,80.38,80.57,120400.0,46.4786,46.6115,46.4554,46.5653,120400.0
2007-11-27 09:40:00,80.56,80.6,80.47,80.49,96300.0,46.5595,46.5826,46.5075,46.519,96300.0
2007-11-27 09:45:00,80.5,80.57,80.48,80.57,140800.0,46.5248,46.5653,46.5132,46.5653,140800.0
2007-11-27 09:50:00,80.57,80.65,80.56,80.57,123400.0,46.5653,46.6115,46.5595,46.5653,123400.0
2007-11-27 09:55:00,80.57,80.61,80.53,80.56,158200.0,46.5653,46.5884,46.5421,46.5595,158200.0
2007-11-27 10:00:00,80.56,80.56,80.41,80.47,213800.0,46.5595,46.5595,46.4728,46.5075,213800.0
2007-11-27 10:05:00,80.47,80.47,80.25,80.31,163400.0,46.5075,46.5075,46.3803,46.415,163400.0
2007-11-27 10:10:00,80.3,80.32,80.11,80.17,200700.0,46.4092,46.4208,46.2994,46.3341,200700.0
2007-11-27 10:15:00,80.17,80.29,80.13,80.24,106100.0,46.3341,46.4034,46.311,46.3745,106100.0
2007-11-27 10:20:00,80.25,80.35,80.19,80.31,130000.0,46.3803,46.4381,46.3456,46.415,130000.0
2007-11-27 10:25:00,80.32,80.35,80.25,80.35,109300.0,46.4208,46.4381,46.3803,46.4381,109300.0
2007-11-27 10:30:00,80.34,80.46,80.31,80.45,90300.0,46.4323,46.5017,46.415,46.4959,90300.0
2007-11-27 10:35:00,80.43,80.55,80.42,80.54,93300.0,46.4843,46.5537,46.4786,46.5479,93300.0
2007-11-27 10:40:00,80.55,80.58,80.42,80.48,164300.0,46.5537,46.571,46.4786,46.5132,164300.0
2007-11-27 10:45:00,80.49,80.6,80.49,80.59,123300.0,46.519,46.5826,46.519,46.5768,123300.0
2007-11-27 10:50:00,80.59,80.73,80.59,80.68,160600.0,46.5768,46.6577,46.5768,46.6288,160600.0
2007-11-27 10:55:00,80.68,80.85,80.68,80.8,155600.0,46.6288,46.7271,46.6288,46.6982,155600.0
2007-11-27 11:00:00,80.79,80.87,80.75,80.78,293900.0,46.6924,46.7386,46.6693,46.6866,293900.0
2007-11-27 11:05:00,80.79,80.79,80.69,80.71,386800.0,46.6924,46.6924,46.6346,46.6462,386800.0
2007-11-27 11:10:00,80.68,80.69,80.57,80.57,275900.0,46.6288,46.6346,46.5653,46.5653,275900.0
2007-11-27 11:15:00,80.58,80.64,80.57,80.64,69000.0,46.571,46.6057,46.5653,46.6057,69000.0
2007-11-27 11:20:00,80.64,80.65,80.54,80.6,154400.0,46.6057,46.6115,46.5479,46.5826,154400.0
2007-11-27 11:25:00,80.6,80.68,80.58,80.59,56000.0,46.5826,46.6288,46.571,46.5768,56000.0
2007-11-27 11:30:00,80.6,80.66,80.56,80.62,78200.0,46.5826,46.6173,46.5595,46.5942,78200.0
2007-11-27 11:35:00,80.62,80.74,80.62,80.69,101700.0,46.5942,46.6635,46.5942,46.6346,101700.0
2007-11-27 11:40:00,80.68,80.76,80.67,80.68,171600.0,46.6288,46.6751,46.6231,46.6288,171600.0
2007-11-27 11:45:00,80.68,80.7,80.57,80.6,124300.0,46.6288,46.6404,46.5653,46.5826,124300.0
2007-11-27 11:50:00,80.61,80.62,80.51,80.58,103300.0,46.5884,46.5942,46.5306,46.571,103300.0
2007-11-27 11:55:00,80.57,80.67,80.57,80.61,78200.0,46.5653,46.6231,46.5653,46.5884,78200.0
2007-11-27 12:00:00,80.62,80.67,80.58,80.63,58700.0,46.5942,46.6231,46.571,46.5999,58700.0
2007-11-27 12:05:00,80.63,80.64,80.54,80.63,84100.0,46.5999,46.6057,46.5479,46.5999,84100.0
2007-11-27 12:10:00,80.62,80.63,80.46,80.5,72800.0,46.5942,46.5999,46.5017,46.5248,72800.0
2007-11-27 12:15:00,80.51,80.62,80.48,80.55,45600.0,46.5306,46.5942,46.5132,46.5537,45600.0
2007-11-27 12:20:00,80.55,80.59,80.47,80.57,68600.0,46.5537,46.5768,46.5075,46.5653,68600.0
2007-11-27 12:25:00,80.56,80.56,80.48,80.54,98600.0,46.5595,46.5595,46.5132,46.5479,98600.0
2007-11-27 12:30:00,80.55,80.68,80.54,80.66,103200.0,46.5537,46.6288,46.5479,46.6173,103200.0
2007-11-27 12:35:00,80.65,80.8,80.64,80.78,156300.0,46.6115,46.6982,46.6057,46.6866,156300.0
2007-11-27 12:40:00,80.77,80.87,80.76,80.86,169400.0,46.6808,46.7386,46.6751,46.7329,169400.0
2007-11-27 12:45:00,80.87,81.0,80.87,80.95,52100.0,46.7386,46.8138,46.7386,46.7849,52100.0
2007-11-27 12:50:00,80.96,80.99,80.9,80.97,95200.0,46.7907,46.808,46.756,46.7964,95200.0
2007-11-27 12:55:00,80.97,80.98,80.81,80.82,150400.0,46.7964,46.8022,46.704,46.7097,150400.0
2007-11-27 13:00:00,80.83,80.91,80.8,80.87,172500.0,46.7155,46.7618,46.6982,46.7386,172500.0
2007-11-27 13:05:00,80.86,80.92,80.85,80.92,67700.0,46.7329,46.7675,46.7271,46.7675,67700.0
2007-11-27 13:10:00,80.94,80.99,80.88,80.93,207000.0,46.7791,46.808,46.7444,46.7733,207000.0
2007-11-27 13:15:00,80.91,80.96,80.86,80.88,102300.0,46.7618,46.7907,46.7329,46.7444,102300.0
2007-11-27 13:20:00,80.89,81.0,80.87,80.99,98800.0,46.7502,46.8138,46.7386,46.808,98800.0
2007-11-27 13:25:00,80.99,81.05,80.96,81.01,88700.0,46.808,46.8427,46.7907,46.8196,88700.0
2007-11-27 13:30:00,81.01,81.03,80.9,81.0,56200.0,46.8196,46.8311,46.756,46.8138,56200.0
2007-11-27 13:35:00,81.0,81.02,80.95,80.97,64800.0,46.8138,46.8253,46.7849,46.7964,64800.0
2007-11-27 13:40:00,80.97,80.98,80.91,80.93,53600.0,46.7964,46.8022,46.7618,46.7733,53600.0
2007-11-27 13:45:00,80.93,80.97,80.9,80.94,64100.0,46.7733,46.7964,46.756,46.7791,64100.0
2007-11-27 13:50:00,80.93,80.93,80.74,80.76,52300.0,46.7733,46.7733,46.6635,46.6751,52300.0
2007-11-27 13:55:00,80.76,80.83,80.73,80.83,59700.0,46.6751,46.7155,46.6577,46.7155,59700.0
2007-11-27 14:00:00,80.83,80.84,80.59,80.65,79900.0,46.7155,46.7213,46.5768,46.6115,79900.0
2007-11-27 14:05:00,80.64,80.74,80.64,80.68,57100.0,46.6057,46.6635,46.6057,46.6288,57100.0
2007-11-27 14:10:00,80.68,80.84,80.66,80.81,72100.0,46.6288,46.7213,46.6173,46.704,72100.0
2007-11-27 14:15:00,80.82,80.92,80.79,80.9,59000.0,46.7097,46.7675,46.6924,46.756,59000.0
2007-11-27 14:20:00,80.9,80.9,80.8,80.85,84500.0,46.756,46.756,46.6982,46.7271,84500.0
2007-11-27 14:25:00,80.85,80.91,80.74,80.81,88800.0,46.7271,46.7618,46.6635,46.704,88800.0
2007-11-27 14:30:00,80.8,80.83,80.76,80.79,73500.0,46.6982,46.7155,46.6751,46.6924,73500.0
2007-11-27 14:35:00,80.78,80.82,80.46,80.59,118000.0,46.6866,46.7097,46.5017,46.5768,118000.0
2007-11-27 14:40:00,80.62,80.66,80.4,80.42,124300.0,46.5942,46.6173,46.467,46.4786,124300.0
2007-11-27 14:45:00,80.42,80.58,80.42,80.51,99000.0,46.4786,46.571,46.4786,46.5306,99000.0
2007-11-27 14:50:00,80.51,80.69,80.51,80.64,97200.0,46.5306,46.6346,46.5306,46.6057,97200.0
2007-11-27 14:55:00,80.64,80.83,80.58,80.69,153000.0,46.6057,46.7155,46.571,46.6346,153000.0
2007-11-27 15:00:00,80.71,80.77,80.54,80.55,108600.0,46.6462,46.6808,46.5479,46.5537,108600.0
2007-11-27 15:05:00,80.56,80.63,80.53,80.62,116300.0,46.5595,46.5999,46.5421,46.5942,116300.0
2007-11-27 15:10:00,80.63,80.87,80.62,80.76,148500.0,46.5999,46.7386,46.5942,46.6751,148500.0
2007-11-27 15:15:00,80.77,80.83,80.69,80.79,133600.0,46.6808,46.7155,46.6346,46.6924,133600.0
2007-11-27 15:20:00,80.78,80.85,80.73,80.8,124800.0,46.6866,46.7271,46.6577,46.6982,124800.0
2007-11-27 15:25:00,80.8,80.83,80.6,80.68,153300.0,46.6982,46.7155,46.5826,46.6288,153300.0
2007-11-27 15:30:00,80.67,80.95,80.63,80.95,189400.0,46.6231,46.7849,46.5999,46.7849,189400.0
2007-11-27 15:35:00,80.94,81.06,80.9,81.02,254800.0,46.7791,46.8485,46.756,46.8253,254800.0
2007-11-27 15:40:00,81.02,81.07,80.9,80.98,280300.0,46.8253,46.8542,46.756,46.8022,280300.0
2007-11-27 15:45:00,80.98,81.06,80.95,81.04,248600.0,46.8022,46.8485,46.7849,46.8369,248600.0
2007-11-27 15:50:00,81.04,81.09,81.01,81.08,391300.0,46.8369,46.8658,46.8196,46.86,391300.0
2007-11-27 15:55:00,81.08,81.13,80.98,81.03,433900.0,46.86,46.8889,46.8022,46.8311,433900.0
2007-11-28 09:30:00,81.4,81.55,81.05,81.51,723300.0,47.045,47.1316,46.8427,47.1085,723300.0
2007-11-28 09:35:00,81.51,81.59,81.49,81.55,126300.0,47.1085,47.1548,47.097,47.1316,126300.0
2007-11-28 09:40:00,81.54,81.55,81.43,81.45,229100.0,47.1259,47.1316,47.0623,47.0739,229100.0
2007-11-28 09:45:00,81.43,81.6,81.43,81.57,170800.0,47.0623,47.1605,47.0623,47.1432,170800.0
2007-11-28 09:50:00,81.57,81.63,81.52,81.61,183700.0,47.1432,47.1779,47.1143,47.1663,183700.0
2007-11-28 09:55:00,81.62,81.7,81.59,81.67,122500.0,47.1721,47.2183,47.1548,47.201,122500.0
2007-11-28 10:00:00,81.67,81.72,81.59,81.62,228300.0,47.201,47.2299,47.1548,47.1721,228300.0
2007-11-28 10:05:00,81.63,81.69,81.56,81.57,110800.0,47.1779,47.2126,47.1374,47.1432,110800.0
2007-11-28 10:10:00,81.58,81.62,81.51,81.6,132200.0,47.149,47.1721,47.1085,47.1605,132200.0
2007-11-28 10:15:00,81.6,81.68,81.56,81.65,177900.0,47.1605,47.2068,47.1374,47.1894,177900.0
2007-11-28 10:20:00,81.64,81.77,81.64,81.75,139600.0,47.1837,47.2588,47.1837,47.2472,139600.0
2007-11-28 10:25:00,81.74,81.81,81.72,81.81,108800.0,47.2415,47.2819,47.2299,47.2819,108800.0
2007-11-28 10:30:00,81.8,81.89,81.8,81.85,160800.0,47.2761,47.3281,47.2761,47.305,160800.0
2007-11-28 10:35:00,81.85,81.95,81.81,81.95,75100.0,47.305,47.3628,47.2819,47.3628,75100.0
2007-11-28 10:40:00,81.96,82.18,81.96,82.12,281600.0,47.3686,47.4958,47.3686,47.4611,281600.0
2007-11-28 10:45:00,82.12,82.23,82.12,82.13,138900.0,47.4611,47.5247,47.4611,47.4669,138900.0
2007-11-28 10:50:00,82.14,82.25,82.11,82.22,143000.0,47.4726,47.5362,47.4553,47.5189,143000.0
2007-11-28 10:55:00,82.22,82.22,82.14,82.15,91800.0,47.5189,47.5189,47.4726,47.4784,91800.0
2007-11-28 11:00:00,82.15,82.18,82.06,82.06,79100.0,47.4784,47.4958,47.4264,47.4264,79100.0
2007-11-28 11:05:00,82.06,82.1,82.03,82.1,138500.0,47.4264,47.4495,47.4091,47.4495,138500.0
2007-11-28 11:10:00,82.1,82.13,82.05,82.08,109800.0,47.4495,47.4669,47.4206,47.438,109800.0
2007-11-28 11:15:00,82.07,82.12,82.01,82.1,163900.0,47.4322,47.4611,47.3975,47.4495,163900.0
2007-11-28 11:20:00,82.1,82.1,82.01,82.04,204900.0,47.4495,47.4495,47.3975,47.4148,204900.0
2007-11-28 11:25:00,82.04,82.15,82.03,82.14,74200.0,47.4148,47.4784,47.4091,47.4726,74200.0
2007-11-28 11:30:00,82.15,82.18,82.11,82.17,146900.0,47.4784,47.4958,47.4553,47.49,146900.0
2007-11-28 11:35:00,82.16,82.19,82.13,82.14,115600.0,47.4842,47.5015,47.4669,47.4726,115600.0
2007-11-28 11:40:00,82.15,82.24,82.14,82.15,84700.0,47.4784,47.5304,47.4726,47.4784,84700.0
2007-11-28 11:45:00,82.15,82.18,82.1,82.14,76800.0,47.4784,47.4958,47.4495,47.4726,76800.0
2007-11-28 11:50:00,82.14,82.15,82.07,82.12,53700.0,47.4726,47.4784,47.4322,47.4611,53700.0
2007-11-28 11:55:00,82.13,82.19,82.08,82.14,96800.0,47.4669,47.5015,47.438,47.4726,96800.0
2007-11-28 12:00:00,82.16,82.31,82.16,82.29,139500.0,47.4842,47.5709,47.4842,47.5593,139500.0
2007-11-28 12:05:00,82.29,82.38,82.29,82.32,129300.0,47.5593,47.6113,47.5593,47.5767,129300.0
2007-11-28 12:10:00,82.32,82.36,82.29,82.36,54900.0,47.5767,47.5998,47.5593,47.5998,54900.0
2007-11-28 12:15:00,82.37,82.42,82.34,82.42,41700.0,47.6056,47.6345,47.5882,47.6345,41700.0
2007-11-28 12:20:00,82.43,82.46,82.35,82.44,109800.0,47.6402,47.6576,47.594,47.646,109800.0
2007-11-28 12:25:00,82.43,82.47,82.4,82.43,84200.0,47.6402,47.6634,47.6229,47.6402,84200.0
2007-11-28 12:30:00,82.44,82.49,82.39,82.43,49300.0,47.646,47.6749,47.6171,47.6402,49300.0
2007-11-28 12:35:00,82.43,82.49,82.42,82.43,73700.0,47.6402,47.6749,47.6345,47.6402,73700.0
2007-11-28 12:40:00,82.43,82.47,82.39,82.39,136300.0,47.6402,47.6634,47.6171,47.6171,136300.0
2007-11-28 12:45:00,82.39,82.45,82.38,82.41,85300.0,47.6171,47.6518,47.6113,47.6287,85300.0
2007-11-28 12:50:00,82.42,82.47,82.4,82.43,117000.0,47.6345,47.6634,47.6229,47.6402,117000.0
2007-11-28 12:55:00,82.43,82.46,82.4,82.44,135700.0,47.6402,47.6576,47.6229,47.646,135700.0
2007-11-28 13:00:00,82.45,82.48,82.38,82.4,128000.0,47.6518,47.6691,47.6113,47.6229,128000.0
2007-11-28 13:05:00,82.4,82.42,82.36,82.4,100700.0,47.6229,47.6345,47.5998,47.6229,100700.0
2007-11-28 13:10:00,82.4,82.43,82.36,82.39,76200.0,47.6229,47.6402,47.5998,47.6171,76200.0
2007-11-28 13:15:00,82.39,82.51,82.38,82.49,88900.0,47.6171,47.6865,47.6113,47.6749,88900.0
2007-11-28 13:20:00,82.49,82.56,82.49,82.55,155100.0,47.6749,47.7154,47.6749,47.7096,155100.0
2007-11-28 13:25:00,82.55,82.57,82.51,82.55,137700.0,47.7096,47.7212,47.6865,47.7096,137700.0
2007-11-28 13:30:00,82.55,82.6,82.54,82.59,88000.0,47.7096,47.7385,47.7038,47.7327,88000.0
2007-11-28 13:35:00,82.6,82.67,82.59,82.63,211200.0,47.7385,47.7789,47.7327,47.7558,211200.0
2007-11-28 13:40:00,82.63,82.63,82.55,82.61,85100.0,47.7558,47.7558,47.7096,47.7443,85100.0
2007-11-28 13:45:00,82.61,82.68,82.6,82.64,101700.0,47.7443,47.7847,47.7385,47.7616,101700.0
2007-11-28 13:50:00,82.65,82.71,82.65,82.68,457100.0,47.7674,47.8021,47.7674,47.7847,457100.0
2007-11-28 13:55:00,82.68,82.79,82.65,82.75,282000.0,47.7847,47.8483,47.7674,47.8252,282000.0
2007-11-28 14:00:00,82.75,82.84,82.73,82.79,267100.0,47.8252,47.8772,47.8136,47.8483,267100.0
2007-11-28 14:05:00,82.78,82.82,82.72,82.82,251700.0,47.8425,47.8656,47.8078,47.8656,251700.0
2007-11-28 14:10:00,82.83,82.93,82.79,82.91,164300.0,47.8714,47.9292,47.8483,47.9177,164300.0
2007-11-28 14:15:00,82.91,82.91,82.83,82.84,177800.0,47.9177,47.9177,47.8714,47.8772,177800.0
2007-11-28 14:20:00,82.84,82.84,82.79,82.81,86600.0,47.8772,47.8772,47.8483,47.8599,86600.0
2007-11-28 14:25:00,82.82,82.84,82.76,82.84,124100.0,47.8656,47.8772,47.831,47.8772,124100.0
2007-11-28 14:30:00,82.83,82.96,82.82,82.95,93100.0,47.8714,47.9466,47.8656,47.9408,93100.0
2007-11-28 14:35:00,82.95,83.06,82.95,83.01,165500.0,47.9408,48.0043,47.9408,47.9755,165500.0
2007-11-28 14:40:00,83.01,83.07,82.97,82.98,292000.0,47.9755,48.0101,47.9523,47.9581,292000.0
2007-11-28 14:45:00,82.98,83.08,82.95,83.06,85600.0,47.9581,48.0159,47.9408,48.0043,85600.0
2007-11-28 14:50:00,83.06,83.08,82.99,83.04,72900.0,48.0043,48.0159,47.9639,47.9928,72900.0
2007-11-28 14:55:00,83.04,83.13,83.03,83.11,85400.0,47.9928,48.0448,47.987,48.0332,85400.0
2007-11-28 15:00:00,83.12,83.16,83.1,83.15,184900.0,48.039,48.0621,48.0275,48.0564,184900.0
2007-11-28 15:05:00,83.14,83.2,83.05,83.18,148700.0,48.0506,48.0853,47.9986,48.0737,148700.0
2007-11-28 15:10:00,83.17,83.28,83.16,83.24,119600.0,48.0679,48.1315,48.0621,48.1084,119600.0
2007-11-28 15:15:00,83.24,83.26,83.17,83.22,151800.0,48.1084,48.1199,48.0679,48.0968,151800.0
2007-11-28 15:20:00,83.22,83.36,83.21,83.29,168900.0,48.0968,48.1777,48.091,48.1373,168900.0
2007-11-28 15:25:00,83.28,83.33,83.25,83.31,182700.0,48.1315,48.1604,48.1142,48.1488,182700.0
2007-11-28 15:30:00,83.32,83.32,83.21,83.25,195800.0,48.1546,48.1546,48.091,48.1142,195800.0
2007-11-28 15:35:00,83.24,83.34,83.23,83.3,164900.0,48.1084,48.1662,48.1026,48.1431,164900.0
2007-11-28 15:40:00,83.29,83.33,83.13,83.13,193600.0,48.1373,48.1604,48.0448,48.0448,193600.0
2007-11-28 15:45:00,83.13,83.15,82.98,82.98,293500.0,48.0448,48.0564,47.9581,47.9581,293500.0
2007-11-28 15:50:00,82.98,83.15,82.98,83.14,266500.0,47.9581,48.0564,47.9581,48.0506,266500.0
2007-11-28 15:55:00,83.14,83.63,83.1,83.23,250400.0,48.0506,48.3338,48.0275,48.1026,250400.0
2007-11-29 09:30:00,82.4,82.45,82.1,82.15,161100.0,47.6229,47.6518,47.4495,47.4784,161100.0
2007-11-29 09:35:00,82.17,82.39,82.15,82.34,226500.0,47.49,47.6171,47.4784,47.5882,226500.0
2007-11-29 09:40:00,82.37,82.45,82.34,82.45,150900.0,47.6056,47.6518,47.5882,47.6518,150900.0
2007-11-29 09:45:00,82.45,82.52,82.32,82.32,407800.0,47.6518,47.6923,47.5767,47.5767,407800.0
2007-11-29 09:50:00,82.32,82.39,82.28,82.38,143700.0,47.5767,47.6171,47.5535,47.6113,143700.0
2007-11-29 09:55:00,82.38,82.43,82.33,82.4,136300.0,47.6113,47.6402,47.5824,47.6229,136300.0
2007-11-29 10:00:00,82.39,82.47,82.34,82.35,212300.0,47.6171,47.6634,47.5882,47.594,212300.0
2007-11-29 10:05:00,82.35,82.36,82.19,82.24,232800.0,47.594,47.5998,47.5015,47.5304,232800.0
2007-11-29 10:10:00,82.25,82.28,82.2,82.27,122100.0,47.5362,47.5535,47.5073,47.5478,122100.0
2007-11-29 10:15:00,82.27,82.43,82.25,82.38,111100.0,47.5478,47.6402,47.5362,47.6113,111100.0
2007-11-29 10:20:00,82.39,82.48,82.34,82.45,90500.0,47.6171,47.6691,47.5882,47.6518,90500.0
2007-11-29 10:25:00,82.45,82.47,82.39,82.44,84700.0,47.6518,47.6634,47.6171,47.646,84700.0
2007-11-29 10:30:00,82.44,82.47,82.3,82.34,605500.0,47.646,47.6634,47.5651,47.5882,605500.0
2007-11-29 10:35:00,82.34,82.53,82.32,82.53,154700.0,47.5882,47.698,47.5767,47.698,154700.0
2007-11-29 10:40:00,82.53,82.59,82.49,82.5,268200.0,47.698,47.7327,47.6749,47.6807,268200.0
2007-11-29 10:45:00,82.52,82.55,82.47,82.49,58000.0,47.6923,47.7096,47.6634,47.6749,58000.0
2007-11-29 10:50:00,82.48,82.53,82.43,82.5,52100.0,47.6691,47.698,47.6402,47.6807,52100.0
2007-11-29 10:55:00,82.51,82.57,82.48,82.5,64500.0,47.6865,47.7212,47.6691,47.6807,64500.0
2007-11-29 11:00:00,82.5,82.58,82.47,82.57,62000.0,47.6807,47.7269,47.6634,47.7212,62000.0
2007-11-29 11:05:00,82.57,82.7,82.57,82.66,44600.0,47.7212,47.7963,47.7212,47.7732,44600.0
2007-11-29 11:10:00,82.66,82.74,82.65,82.71,50200.0,47.7732,47.8194,47.7674,47.8021,50200.0
2007-11-29 11:15:00,82.71,82.73,82.67,82.72,37200.0,47.8021,47.8136,47.7789,47.8078,37200.0
2007-11-29 11:20:00,82.71,82.73,82.56,82.6,95600.0,47.8021,47.8136,47.7154,47.7385,95600.0
2007-11-29 11:25:00,82.6,82.7,82.57,82.67,74200.0,47.7385,47.7963,47.7212,47.7789,74200.0
2007-11-29 11:30:00,82.67,82.84,82.67,82.83,227700.0,47.7789,47.8772,47.7789,47.8714,227700.0
2007-11-29 11:35:00,82.83,82.86,82.75,82.77,261900.0,47.8714,47.8888,47.8252,47.8367,261900.0
2007-11-29 11:40:00,82.78,82.91,82.77,82.86,165000.0,47.8425,47.9177,47.8367,47.8888,165000.0
2007-11-29 11:45:00,82.87,82.98,82.87,82.96,115400.0,47.8945,47.9581,47.8945,47.9466,115400.0
2007-11-29 11:50:00,82.96,82.97,82.86,82.86,51500.0,47.9466,47.9523,47.8888,47.8888,51500.0
2007-11-29 11:55:00,82.87,82.94,82.86,82.88,68200.0,47.8945,47.935,47.8888,47.9003,68200.0
2007-11-29 12:00:00,82.86,82.91,82.84,82.9,101600.0,47.8888,47.9177,47.8772,47.9119,101600.0
2007-11-29 12:05:00,82.9,83.0,82.9,83.0,99000.0,47.9119,47.9697,47.9119,47.9697,99000.0
2007-11-29 12:10:00,82.99,82.99,82.87,82.88,64500.0,47.9639,47.9639,47.8945,47.9003,64500.0
2007-11-29 12:15:00,82.88,82.91,82.82,82.83,62200.0,47.9003,47.9177,47.8656,47.8714,62200.0
2007-11-29 12:20:00,82.83,82.87,82.79,82.86,65700.0,47.8714,47.8945,47.8483,47.8888,65700.0
2007-11-29 12:25:00,82.85,82.93,82.84,82.9,45400.0,47.883,47.9292,47.8772,47.9119,45400.0
2007-11-29 12:30:00,82.91,82.91,82.86,82.9,22300.0,47.9177,47.9177,47.8888,47.9119,22300.0
2007-11-29 12:35:00,82.9,82.95,82.8,82.81,67900.0,47.9119,47.9408,47.8541,47.8599,67900.0
2007-11-29 12:40:00,82.8,82.86,82.79,82.85,54900.0,47.8541,47.8888,47.8483,47.883,54900.0
2007-11-29 12:45:00,82.84,82.86,82.67,82.68,112500.0,47.8772,47.8888,47.7789,47.7847,112500.0
2007-11-29 12:50:00,82.69,82.72,82.62,82.67,83400.0,47.7905,47.8078,47.7501,47.7789,83400.0
2007-11-29 12:55:00,82.66,82.73,82.59,82.65,45200.0,47.7732,47.8136,47.7327,47.7674,45200.0
2007-11-29 13:00:00,82.65,82.74,82.55,82.58,65600.0,47.7674,47.8194,47.7096,47.7269,65600.0
2007-11-29 13:05:00,82.58,82.68,82.56,82.67,42000.0,47.7269,47.7847,47.7154,47.7789,42000.0
2007-11-29 13:10:00,82.66,82.71,82.57,82.65,43600.0,47.7732,47.8021,47.7212,47.7674,43600.0
2007-11-29 13:15:00,82.69,82.71,82.62,82.66,33500.0,47.7905,47.8021,47.7501,47.7732,33500.0
2007-11-29 13:20:00,82.65,82.67,82.5,82.57,163900.0,47.7674,47.7789,47.6807,47.7212,163900.0
2007-11-29 13:25:00,82.58,82.58,82.5,82.53,45400.0,47.7269,47.7269,47.6807,47.698,45400.0
2007-11-29 13:30:00,82.54,82.66,82.54,82.59,82700.0,47.7038,47.7732,47.7038,47.7327,82700.0
2007-11-29 13:35:00,82.59,82.61,82.56,82.56,48700.0,47.7327,47.7443,47.7154,47.7154,48700.0
2007-11-29 13:40:00,82.56,82.57,82.44,82.44,89300.0,47.7154,47.7212,47.646,47.646,89300.0
2007-11-29 13:45:00,82.45,82.56,82.4,82.5,58100.0,47.6518,47.7154,47.6229,47.6807,58100.0
2007-11-29 13:50:00,82.5,82.73,82.5,82.68,73200.0,47.6807,47.8136,47.6807,47.7847,73200.0
2007-11-29 13:55:00,82.67,82.71,82.6,82.6,28500.0,47.7789,47.8021,47.7385,47.7385,28500.0
2007-11-29 14:00:00,82.59,82.68,82.55,82.61,61600.0,47.7327,47.7847,47.7096,47.7443,61600.0
2007-11-29 14:05:00,82.6,82.7,82.59,82.66,29000.0,47.7385,47.7963,47.7327,47.7732,29000.0
2007-11-29 14:10:00,82.66,82.74,82.6,82.7,41700.0,47.7732,47.8194,47.7385,47.7963,41700.0
2007-11-29 14:15:00,82.7,82.81,82.69,82.75,46400.0,47.7963,47.8599,47.7905,47.8252,46400.0
2007-11-29 14:20:00,82.75,82.82,82.65,82.73,65600.0,47.8252,47.8656,47.7674,47.8136,65600.0
2007-11-29 14:25:00,82.72,82.83,82.67,82.77,39600.0,47.8078,47.8714,47.7789,47.8367,39600.0
2007-11-29 14:30:00,82.79,82.79,82.57,82.63,99100.0,47.8483,47.8483,47.7212,47.7558,99100.0
2007-11-29 14:35:00,82.63,82.74,82.59,82.64,47900.0,47.7558,47.8194,47.7327,47.7616,47900.0
2007-11-29 14:40:00,82.63,82.76,82.63,82.75,70800.0,47.7558,47.831,47.7558,47.8252,70800.0
2007-11-29 14:45:00,82.74,82.77,82.64,82.7,25100.0,47.8194,47.8367,47.7616,47.7963,25100.0
2007-11-29 14:50:00,82.69,82.75,82.61,82.65,45800.0,47.7905,47.8252,47.7443,47.7674,45800.0
2007-11-29 14:55:00,82.63,82.75,82.63,82.71,89600.0,47.7558,47.8252,47.7558,47.8021,89600.0
2007-11-29 15:00:00,82.72,82.79,82.66,82.72,109400.0,47.8078,47.8483,47.7732,47.8078,109400.0
2007-11-29 15:05:00,82.72,82.81,82.72,82.78,100900.0,47.8078,47.8599,47.8078,47.8425,100900.0
2007-11-29 15:10:00,82.79,82.79,82.61,82.63,128100.0,47.8483,47.8483,47.7443,47.7558,128100.0
2007-11-29 15:15:00,82.61,82.73,82.61,82.68,101800.0,47.7443,47.8136,47.7443,47.7847,101800.0
2007-11-29 15:20:00,82.68,82.72,82.6,82.7,57400.0,47.7847,47.8078,47.7385,47.7963,57400.0
2007-11-29 15:25:00,82.7,82.8,82.65,82.74,180000.0,47.7963,47.8541,47.7674,47.8194,180000.0
2007-11-29 15:30:00,82.73,82.73,82.61,82.66,135300.0,47.8136,47.8136,47.7443,47.7732,135300.0
2007-11-29 15:35:00,82.66,82.73,82.63,82.65,114100.0,47.7732,47.8136,47.7558,47.7674,114100.0
2007-11-29 15:40:00,82.65,82.73,82.54,82.71,150400.0,47.7674,47.8136,47.7038,47.8021,150400.0
2007-11-29 15:45:00,82.71,82.75,82.62,82.63,150600.0,47.8021,47.8252,47.7501,47.7558,150600.0
2007-11-29 15:50:00,82.63,82.64,82.55,82.61,115800.0,47.7558,47.7616,47.7096,47.7443,115800.0
2007-11-29 15:55:00,82.61,82.71,82.58,82.63,120000.0,47.7443,47.8021,47.7269,47.7558,120000.0
2007-11-30 09:30:00,83.89,83.89,83.72,83.76,310400.0,48.484,48.484,48.3858,48.4089,310400.0
2007-11-30 09:35:00,83.78,83.9,83.78,83.86,164300.0,48.4205,48.4898,48.4205,48.4667,164300.0
2007-11-30 09:40:00,83.85,83.91,83.77,83.79,204300.0,48.4609,48.4956,48.4147,48.4263,204300.0
2007-11-30 09:45:00,83.79,83.8,83.71,83.77,128700.0,48.4263,48.432,48.38,48.4147,128700.0
2007-11-30 09:50:00,83.77,83.78,83.68,83.69,166900.0,48.4147,48.4205,48.3627,48.3685,166900.0
2007-11-30 09:55:00,83.7,83.74,83.64,83.71,389100.0,48.3742,48.3974,48.3396,48.38,389100.0
2007-11-30 10:00:00,83.71,83.8,83.68,83.69,243000.0,48.38,48.432,48.3627,48.3685,243000.0
2007-11-30 10:05:00,83.69,83.74,83.61,83.68,182000.0,48.3685,48.3974,48.3222,48.3627,182000.0
2007-11-30 10:10:00,83.68,83.69,83.54,83.57,188200.0,48.3627,48.3685,48.2818,48.2991,188200.0
2007-11-30 10:15:00,83.57,83.57,83.44,83.5,357800.0,48.2991,48.2991,48.224,48.2586,357800.0
2007-11-30 10:20:00,83.5,83.53,83.42,83.46,175000.0,48.2586,48.276,48.2124,48.2355,175000.0
2007-11-30 10:25:00,83.46,83.55,83.42,83.52,107600.0,48.2355,48.2875,48.2124,48.2702,107600.0
2007-11-30 10:30:00,83.52,83.58,83.47,83.57,282200.0,48.2702,48.3049,48.2413,48.2991,282200.0
2007-11-30 10:35:00,83.57,83.57,83.46,83.46,156600.0,48.2991,48.2991,48.2355,48.2355,156600.0
2007-11-30 10:40:00,83.47,83.47,83.38,83.4,300000.0,48.2413,48.2413,48.1893,48.2009,300000.0
2007-11-30 10:45:00,83.4,83.4,83.22,83.25,75400.0,48.2009,48.2009,48.0968,48.1142,75400.0
2007-11-30 10:50:00,83.26,83.33,83.24,83.33,124500.0,48.1199,48.1604,48.1084,48.1604,124500.0
2007-11-30 10:55:00,83.33,83.41,83.32,83.36,100100.0,48.1604,48.2066,48.1546,48.1777,100100.0
2007-11-30 11:00:00,83.36,83.4,83.3,83.3,197500.0,48.1777,48.2009,48.1431,48.1431,197500.0
2007-11-30 11:05:00,83.3,83.34,83.27,83.31,228300.0,48.1431,48.1662,48.1257,48.1488,228300.0
2007-11-30 11:10:00,83.33,83.39,83.28,83.28,74200.0,48.1604,48.1951,48.1315,48.1315,74200.0
2007-11-30 11:15:00,83.28,83.29,83.15,83.19,230800.0,48.1315,48.1373,48.0564,48.0795,230800.0
2007-11-30 11:20:00,83.19,83.26,83.16,83.18,122800.0,48.0795,48.1199,48.0621,48.0737,122800.0
2007-11-30 11:25:00,83.18,83.3,83.16,83.2,459300.0,48.0737,48.1431,48.0621,48.0853,459300.0
2007-11-30 11:30:00,83.21,83.25,83.14,83.25,439900.0,48.091,48.1142,48.0506,48.1142,439900.0
2007-11-30 11:35:00,83.23,83.25,83.16,83.21,230600.0,48.1026,48.1142,48.0621,48.091,230600.0
2007-11-30 11:40:00,83.22,83.32,83.22,83.23,243000.0,48.0968,48.1546,48.0968,48.1026,243000.0
2007-11-30 11:45:00,83.23,83.35,83.23,83.33,100400.0,48.1026,48.172,48.1026,48.1604,100400.0
2007-11-30 11:50:00,83.32,83.32,83.17,83.19,754200.0,48.1546,48.1546,48.0679,48.0795,754200.0
2007-11-30 11:55:00,83.2,83.3,83.18,83.26,161100.0,48.0853,48.1431,48.0737,48.1199,161100.0
2007-11-30 12:00:00,83.27,83.33,83.23,83.29,179600.0,48.1257,48.1604,48.1026,48.1373,179600.0
2007-11-30 12:05:00,83.29,83.3,83.17,83.18,147900.0,48.1373,48.1431,48.0679,48.0737,147900.0
2007-11-30 12:10:00,83.18,83.24,83.12,83.13,181400.0,48.0737,48.1084,48.039,48.0448,181400.0
2007-11-30 12:15:00,83.11,83.15,83.08,83.12,169500.0,48.0332,48.0564,48.0159,48.039,169500.0
2007-11-30 12:20:00,83.11,83.13,82.98,82.98,225600.0,48.0332,48.0448,47.9581,47.9581,225600.0
2007-11-30 12:25:00,82.97,83.11,82.97,83.08,196500.0,47.9523,48.0332,47.9523,48.0159,196500.0
2007-11-30 12:30:00,83.07,83.11,83.03,83.08,78500.0,48.0101,48.0332,47.987,48.0159,78500.0
2007-11-30 12:35:00,83.08,83.11,83.04,83.08,31700.0,48.0159,48.0332,47.9928,48.0159,31700.0
2007-11-30 12:40:00,83.09,83.15,83.0,83.0,75300.0,48.0217,48.0564,47.9697,47.9697,75300.0
2007-11-30 12:45:00,83.01,83.14,83.01,83.11,56800.0,47.9755,48.0506,47.9755,48.0332,56800.0
2007-11-30 12:50:00,83.11,83.15,83.08,83.08,24900.0,48.0332,48.0564,48.0159,48.0159,24900.0
2007-11-30 12:55:00,83.07,83.17,83.05,83.15,47700.0,48.0101,48.0679,47.9986,48.0564,47700.0
2007-11-30 13:00:00,83.16,83.2,83.09,83.14,56900.0,48.0621,48.0853,48.0217,48.0506,56900.0
2007-11-30 13:05:00,83.15,83.15,83.06,83.08,30900.0,48.0564,48.0564,48.0043,48.0159,30900.0
2007-11-30 13:10:00,83.09,83.09,82.99,83.02,63300.0,48.0217,48.0217,47.9639,47.9812,63300.0
2007-11-30 13:15:00,83.03,83.13,83.01,83.07,56400.0,47.987,48.0448,47.9755,48.0101,56400.0
2007-11-30 13:20:00,83.08,83.13,83.06,83.12,33800.0,48.0159,48.0448,48.0043,48.039,33800.0
2007-11-30 13:25:00,83.11,83.2,83.1,83.18,66800.0,48.0332,48.0853,48.0275,48.0737,66800.0
2007-11-30 13:30:00,83.18,83.19,83.13,83.15,24300.0,48.0737,48.0795,48.0448,48.0564,24300.0
2007-11-30 13:35:00,83.15,83.28,83.15,83.25,69300.0,48.0564,48.1315,48.0564,48.1142,69300.0
2007-11-30 13:40:00,83.24,83.27,83.18,83.2,52400.0,48.1084,48.1257,48.0737,48.0853,52400.0
2007-11-30 13:45:00,83.21,83.24,83.13,83.2,66000.0,48.091,48.1084,48.0448,48.0853,66000.0
2007-11-30 13:50:00,83.19,83.22,83.14,83.2,37900.0,48.0795,48.0968,48.0506,48.0853,37900.0
2007-11-30 13:55:00,83.2,83.23,83.14,83.15,100800.0,48.0853,48.1026,48.0506,48.0564,100800.0
2007-11-30 14:00:00,83.14,83.16,82.9,82.93,80100.0,48.0506,48.0621,47.9119,47.9292,80100.0
2007-11-30 14:05:00,82.91,82.97,82.89,82.92,61800.0,47.9177,47.9523,47.9061,47.9234,61800.0
2007-11-30 14:10:00,82.92,82.99,82.9,82.96,69000.0,47.9234,47.9639,47.9119,47.9466,69000.0
2007-11-30 14:15:00,82.96,83.05,82.93,83.03,62700.0,47.9466,47.9986,47.9292,47.987,62700.0
2007-11-30 14:20:00,83.02,83.05,82.97,83.02,33100.0,47.9812,47.9986,47.9523,47.9812,33100.0
2007-11-30 14:25:00,83.02,83.04,82.9,82.92,75500.0,47.9812,47.9928,47.9119,47.9234,75500.0
2007-11-30 14:30:00,82.92,82.95,82.79,82.95,67900.0,47.9234,47.9408,47.8483,47.9408,67900.0
2007-11-30 14:35:00,82.95,83.06,82.95,82.99,56200.0,47.9408,48.0043,47.9408,47.9639,56200.0
2007-11-30 14:40:00,82.98,83.0,82.91,82.95,132100.0,47.9581,47.9697,47.9177,47.9408,132100.0
2007-11-30 14:45:00,82.96,82.98,82.83,82.83,96400.0,47.9466,47.9581,47.8714,47.8714,96400.0
2007-11-30 14:50:00,82.83,82.83,82.75,82.82,137200.0,47.8714,47.8714,47.8252,47.8656,137200.0
2007-11-30 14:55:00,82.82,82.88,82.79,82.82,59000.0,47.8656,47.9003,47.8483,47.8656,59000.0
2007-11-30 15:00:00,82.81,82.83,82.7,82.71,141300.0,47.8599,47.8714,47.7963,47.8021,141300.0
2007-11-30 15:05:00,82.7,82.7,82.59,82.63,83300.0,47.7963,47.7963,47.7327,47.7558,83300.0
2007-11-30 15:10:00,82.64,82.64,82.46,82.63,230500.0,47.7616,47.7616,47.6576,47.7558,230500.0
2007-11-30 15:15:00,82.62,82.72,82.52,82.7,156600.0,47.7501,47.8078,47.6923,47.7963,156600.0
2007-11-30 15:20:00,82.7,82.86,82.7,82.83,127500.0,47.7963,47.8888,47.7963,47.8714,127500.0
2007-11-30 15:25:00,82.82,82.85,82.69,82.77,136300.0,47.8656,47.883,47.7905,47.8367,136300.0
2007-11-30 15:30:00,82.77,82.85,82.66,82.7,226100.0,47.8367,47.883,47.7732,47.7963,226100.0
2007-11-30 15:35:00,82.71,82.77,82.68,82.74,124000.0,47.8021,47.8367,47.7847,47.8194,124000.0
2007-11-30 15:40:00,82.73,82.92,82.73,82.89,409300.0,47.8136,47.9234,47.8136,47.9061,409300.0
2007-11-30 15:45:00,82.88,82.89,82.64,82.67,554500.0,47.9003,47.9061,47.7616,47.7789,554500.0
2007-11-30 15:50:00,82.67,82.77,82.63,82.74,280000.0,47.7789,47.8367,47.7558,47.8194,280000.0
2007-11-30 15:55:00,82.74,82.98,82.74,82.95,688300.0,47.8194,47.9581,47.8194,47.9408,688300.0
2007-12-03 09:30:00,83.11,83.11,82.83,82.9,432500.0,48.0332,48.0332,47.8714,47.9119,432500.0
2007-12-03 09:35:00,82.9,82.94,82.8,82.82,423200.0,47.9119,47.935,47.8541,47.8656,423200.0
2007-12-03 09:40:00,82.82,82.85,82.72,82.82,467100.0,47.8656,47.883,47.8078,47.8656,467100.0
2007-12-03 09:45:00,82.84,82.9,82.84,82.85,172000.0,47.8772,47.9119,47.8772,47.883,172000.0
2007-12-03 09:50:00,82.84,82.88,82.82,82.86,199000.0,47.8772,47.9003,47.8656,47.8888,199000.0
2007-12-03 09:55:00,82.86,82.86,82.75,82.76,121100.0,47.8888,47.8888,47.8252,47.831,121100.0
2007-12-03 10:00:00,82.76,82.85,82.66,82.68,209600.0,47.831,47.883,47.7732,47.7847,209600.0
2007-12-03 10:05:00,82.68,82.75,82.63,82.64,103200.0,47.7847,47.8252,47.7558,47.7616,103200.0
2007-12-03 10:10:00,82.62,82.76,82.62,82.76,93300.0,47.7501,47.831,47.7501,47.831,93300.0
2007-12-03 10:15:00,82.74,82.79,82.73,82.78,138500.0,47.8194,47.8483,47.8136,47.8425,138500.0
2007-12-03 10:20:00,82.77,82.81,82.74,82.79,139500.0,47.8367,47.8599,47.8194,47.8483,139500.0
2007-12-03 10:25:00,82.8,82.81,82.67,82.67,147100.0,47.8541,47.8599,47.7789,47.7789,147100.0
2007-12-03 10:30:00,82.66,82.81,82.66,82.79,121800.0,47.7732,47.8599,47.7732,47.8483,121800.0
2007-12-03 10:35:00,82.78,82.85,82.78,82.83,100900.0,47.8425,47.883,47.8425,47.8714,100900.0
2007-12-03 10:40:00,82.84,82.89,82.82,82.88,172700.0,47.8772,47.9061,47.8656,47.9003,172700.0
2007-12-03 10:45:00,82.89,82.91,82.83,82.83,82600.0,47.9061,47.9177,47.8714,47.8714,82600.0
2007-12-03 10:50:00,82.83,82.85,82.81,82.82,61100.0,47.8714,47.883,47.8599,47.8656,61100.0
2007-12-03 10:55:00,82.81,82.94,82.78,82.81,199100.0,47.8599,47.935,47.8425,47.8599,199100.0
2007-12-03 11:00:00,82.82,82.86,82.78,82.78,244200.0,47.8656,47.8888,47.8425,47.8425,244200.0
2007-12-03 11:05:00,82.79,82.83,82.72,82.78,132200.0,47.8483,47.8714,47.8078,47.8425,132200.0
2007-12-03 11:10:00,82.79,82.8,82.72,82.79,124900.0,47.8483,47.8541,47.8078,47.8483,124900.0
2007-12-03 11:15:00,82.78,82.79,82.71,82.78,189300.0,47.8425,47.8483,47.8021,47.8425,189300.0
2007-12-03 11:20:00,82.78,82.81,82.74,82.8,358500.0,47.8425,47.8599,47.8194,47.8541,358500.0
2007-12-03 11:25:00,82.8,82.86,82.76,82.85,393100.0,47.8541,47.8888,47.831,47.883,393100.0
2007-12-03 11:30:00,82.85,82.86,82.77,82.8,464400.0,47.883,47.8888,47.8367,47.8541,464400.0
2007-12-03 11:35:00,82.8,82.93,82.8,82.89,195400.0,47.8541,47.9292,47.8541,47.9061,195400.0
2007-12-03 11:40:00,82.9,82.93,82.81,82.83,267900.0,47.9119,47.9292,47.8599,47.8714,267900.0
2007-12-03 11:45:00,82.83,82.93,82.82,82.92,62500.0,47.8714,47.9292,47.8656,47.9234,62500.0
2007-12-03 11:50:00,82.92,82.93,82.87,82.89,34000.0,47.9234,47.9292,47.8945,47.9061,34000.0
2007-12-03 11:55:00,82.88,82.9,82.81,82.85,114600.0,47.9003,47.9119,47.8599,47.883,114600.0
2007-12-03 12:00:00,82.85,82.87,82.8,82.83,116900.0,47.883,47.8945,47.8541,47.8714,116900.0
2007-12-03 12:05:00,82.82,82.85,82.77,82.85,224700.0,47.8656,47.883,47.8367,47.883,224700.0
2007-12-03 12:10:00,82.85,82.99,82.85,82.97,90100.0,47.883,47.9639,47.883,47.9523,90100.0
2007-12-03 12:15:00,82.96,82.98,82.86,82.89,104100.0,47.9466,47.9581,47.8888,47.9061,104100.0
2007-12-03 12:20:00,82.88,82.91,82.84,82.84,78500.0,47.9003,47.9177,47.8772,47.8772,78500.0
2007-12-03 12:25:00,82.84,82.93,82.81,82.93,128300.0,47.8772,47.9292,47.8599,47.9292,128300.0
2007-12-03 12:30:00,82.93,82.97,82.92,82.96,73100.0,47.9292,47.9523,47.9234,47.9466,73100.0
2007-12-03 12:35:00,82.97,83.0,82.88,82.89,58100.0,47.9523,47.9697,47.9003,47.9061,58100.0
2007-12-03 12:40:00,82.9,82.96,82.88,82.88,87900.0,47.9119,47.9466,47.9003,47.9003,87900.0
2007-12-03 12:45:00,82.88,82.92,82.87,82.9,40800.0,47.9003,47.9234,47.8945,47.9119,40800.0
2007-12-03 12:50:00,82.9,82.97,82.89,82.91,39100.0,47.9119,47.9523,47.9061,47.9177,39100.0
2007-12-03 12:55:00,82.9,82.9,82.8,82.81,118500.0,47.9119,47.9119,47.8541,47.8599,118500.0
2007-12-03 13:00:00,82.83,82.83,82.73,82.76,135900.0,47.8714,47.8714,47.8136,47.831,135900.0
2007-12-03 13:05:00,82.76,82.77,82.68,82.74,139400.0,47.831,47.8367,47.7847,47.8194,139400.0
2007-12-03 13:10:00,82.74,82.75,82.65,82.68,58700.0,47.8194,47.8252,47.7674,47.7847,58700.0
2007-12-03 13:15:00,82.68,82.72,82.63,82.72,102500.0,47.7847,47.8078,47.7558,47.8078,102500.0
2007-12-03 13:20:00,82.72,82.74,82.66,82.66,121600.0,47.8078,47.8194,47.7732,47.7732,121600.0
2007-12-03 13:25:00,82.67,82.73,82.61,82.67,102700.0,47.7789,47.8136,47.7443,47.7789,102700.0
2007-12-03 13:30:00,82.67,82.67,82.55,82.61,168000.0,47.7789,47.7789,47.7096,47.7443,168000.0
2007-12-03 13:35:00,82.59,82.69,82.59,82.68,107000.0,47.7327,47.7905,47.7327,47.7847,107000.0
2007-12-03 13:40:00,82.68,82.69,82.61,82.65,92200.0,47.7847,47.7905,47.7443,47.7674,92200.0
2007-12-03 13:45:00,82.65,82.71,82.64,82.66,47600.0,47.7674,47.8021,47.7616,47.7732,47600.0
2007-12-03 13:50:00,82.67,82.69,82.57,82.58,73600.0,47.7789,47.7905,47.7212,47.7269,73600.0
2007-12-03 13:55:00,82.57,82.67,82.57,82.65,93700.0,47.7212,47.7789,47.7212,47.7674,93700.0
2007-12-03 14:00:00,82.65,82.75,82.64,82.71,42400.0,47.7674,47.8252,47.7616,47.8021,42400.0
2007-12-03 14:05:00,82.71,82.79,82.68,82.74,48400.0,47.8021,47.8483,47.7847,47.8194,48400.0
2007-12-03 14:10:00,82.73,82.76,82.66,82.72,93800.0,47.8136,47.831,47.7732,47.8078,93800.0
2007-12-03 14:15:00,82.71,82.76,82.68,82.73,147900.0,47.8021,47.831,47.7847,47.8136,147900.0
2007-12-03 14:20:00,82.73,82.79,82.7,82.74,46600.0,47.8136,47.8483,47.7963,47.8194,46600.0
2007-12-03 14:25:00,82.75,82.76,82.62,82.62,90800.0,47.8252,47.831,47.7501,47.7501,90800.0
2007-12-03 14:30:00,82.62,82.64,82.54,82.55,123700.0,47.7501,47.7616,47.7038,47.7096,123700.0
2007-12-03 14:35:00,82.55,82.68,82.55,82.59,63500.0,47.7096,47.7847,47.7096,47.7327,63500.0
2007-12-03 14:40:00,82.58,82.71,82.57,82.64,104100.0,47.7269,47.8021,47.7212,47.7616,104100.0
2007-12-03 14:45:00,82.66,82.68,82.6,82.66,81400.0,47.7732,47.7847,47.7385,47.7732,81400.0
2007-12-03 14:50:00,82.66,82.72,82.64,82.71,69800.0,47.7732,47.8078,47.7616,47.8021,69800.0
2007-12-03 14:55:00,82.74,82.77,82.7,82.73,36300.0,47.8194,47.8367,47.7963,47.8136,36300.0
2007-12-03 15:00:00,82.73,82.77,82.72,82.76,131000.0,47.8136,47.8367,47.8078,47.831,131000.0
2007-12-03 15:05:00,82.75,82.76,82.56,82.56,192000.0,47.8252,47.831,47.7154,47.7154,192000.0
2007-12-03 15:10:00,82.56,82.63,82.53,82.62,68000.0,47.7154,47.7558,47.698,47.7501,68000.0
2007-12-03 15:15:00,82.6,82.68,82.56,82.65,67000.0,47.7385,47.7847,47.7154,47.7674,67000.0
2007-12-03 15:20:00,82.65,82.82,82.6,82.8,149600.0,47.7674,47.8656,47.7385,47.8541,149600.0
2007-12-03 15:25:00,82.8,82.82,82.72,82.76,96100.0,47.8541,47.8656,47.8078,47.831,96100.0
2007-12-03 15:30:00,82.77,82.78,82.69,82.73,95900.0,47.8367,47.8425,47.7905,47.8136,95900.0
2007-12-03 15:35:00,82.76,82.81,82.73,82.75,216100.0,47.831,47.8599,47.8136,47.8252,216100.0
2007-12-03 15:40:00,82.75,82.8,82.71,82.76,132800.0,47.8252,47.8541,47.8021,47.831,132800.0
2007-12-03 15:45:00,82.76,82.77,82.7,82.71,262200.0,47.831,47.8367,47.7963,47.8021,262200.0
2007-12-03 15:50:00,82.72,82.72,82.6,82.6,289900.0,47.8078,47.8078,47.7385,47.7385,289900.0
2007-12-03 15:55:00,82.6,82.72,82.6,82.71,217000.0,47.7385,47.8078,47.7385,47.8021,217000.0
2007-12-04 09:30:00,82.05,82.05,81.9,82.03,174500.0,47.4206,47.4206,47.3339,47.4091,174500.0
2007-12-04 09:35:00,82.02,82.02,81.91,81.97,135500.0,47.4033,47.4033,47.3397,47.3744,135500.0
2007-12-04 09:40:00,81.99,82.0,81.93,81.96,40200.0,47.3859,47.3917,47.3513,47.3686,40200.0
2007-12-04 09:45:00,81.97,82.04,81.96,82.03,71900.0,47.3744,47.4148,47.3686,47.4091,71900.0
2007-12-04 09:50:00,82.03,82.03,81.9,81.95,116800.0,47.4091,47.4091,47.3339,47.3628,116800.0
2007-12-04 09:55:00,81.94,82.15,81.93,82.12,187700.0,47.357,47.4784,47.3513,47.4611,187700.0
2007-12-04 10:00:00,82.12,82.15,82.07,82.07,145300.0,47.4611,47.4784,47.4322,47.4322,145300.0
2007-12-04 10:05:00,82.06,82.11,82.01,82.02,145800.0,47.4264,47.4553,47.3975,47.4033,145800.0
2007-12-04 10:10:00,82.03,82.16,82.02,82.13,181800.0,47.4091,47.4842,47.4033,47.4669,181800.0
2007-12-04 10:15:00,82.13,82.16,82.06,82.07,132800.0,47.4669,47.4842,47.4264,47.4322,132800.0
2007-12-04 10:20:00,82.07,82.09,82.0,82.04,117800.0,47.4322,47.4437,47.3917,47.4148,117800.0
2007-12-04 10:25:00,82.04,82.18,82.01,82.12,104400.0,47.4148,47.4958,47.3975,47.4611,104400.0
2007-12-04 10:30:00,82.13,82.23,82.09,82.1,125900.0,47.4669,47.5247,47.4437,47.4495,125900.0
2007-12-04 10:35:00,82.08,82.11,82.05,82.07,80600.0,47.438,47.4553,47.4206,47.4322,80600.0
2007-12-04 10:40:00,82.05,82.11,82.01,82.1,90800.0,47.4206,47.4553,47.3975,47.4495,90800.0
2007-12-04 10:45:00,82.11,82.15,82.05,82.05,140600.0,47.4553,47.4784,47.4206,47.4206,140600.0
2007-12-04 10:50:00,82.05,82.09,81.98,82.01,85400.0,47.4206,47.4437,47.3802,47.3975,85400.0
2007-12-04 10:55:00,82.01,82.06,81.95,81.98,148300.0,47.3975,47.4264,47.3628,47.3802,148300.0
2007-12-04 11:00:00,81.98,82.02,81.95,82.02,88000.0,47.3802,47.4033,47.3628,47.4033,88000.0
2007-12-04 11:05:00,82.02,82.07,82.01,82.03,81500.0,47.4033,47.4322,47.3975,47.4091,81500.0
2007-12-04 11:10:00,82.04,82.12,82.03,82.12,98600.0,47.4148,47.4611,47.4091,47.4611,98600.0
2007-12-04 11:15:00,82.12,82.12,82.03,82.04,91700.0,47.4611,47.4611,47.4091,47.4148,91700.0
2007-12-04 11:20:00,82.04,82.09,82.03,82.08,86200.0,47.4148,47.4437,47.4091,47.438,86200.0
2007-12-04 11:25:00,82.08,82.1,82.01,82.02,90500.0,47.438,47.4495,47.3975,47.4033,90500.0
2007-12-04 11:30:00,82.0,82.1,82.0,82.04,167600.0,47.3917,47.4495,47.3917,47.4148,167600.0
2007-12-04 11:35:00,82.04,82.06,81.97,82.01,84100.0,47.4148,47.4264,47.3744,47.3975,84100.0
2007-12-04 11:40:00,82.01,82.05,81.97,82.05,100400.0,47.3975,47.4206,47.3744,47.4206,100400.0
2007-12-04 11:45:00,82.05,82.05,82.0,82.04,61000.0,47.4206,47.4206,47.3917,47.4148,61000.0
2007-12-04 11:50:00,82.04,82.06,81.99,82.06,48100.0,47.4148,47.4264,47.3859,47.4264,48100.0
2007-12-04 11:55:00,82.05,82.05,81.99,82.0,45500.0,47.4206,47.4206,47.3859,47.3917,45500.0
2007-12-04 12:00:00,82.01,82.11,81.99,82.09,218400.0,47.3975,47.4553,47.3859,47.4437,218400.0
2007-12-04 12:05:00,82.09,82.13,82.06,82.08,69400.0,47.4437,47.4669,47.4264,47.438,69400.0
2007-12-04 12:10:00,82.06,82.12,82.04,82.08,59100.0,47.4264,47.4611,47.4148,47.438,59100.0
2007-12-04 12:15:00,82.08,82.13,82.05,82.1,82500.0,47.438,47.4669,47.4206,47.4495,82500.0
2007-12-04 12:20:00,82.1,82.19,82.1,82.18,125800.0,47.4495,47.5015,47.4495,47.4958,125800.0
2007-12-04 12:25:00,82.18,82.21,82.14,82.19,83100.0,47.4958,47.5131,47.4726,47.5015,83100.0
2007-12-04 12:30:00,82.2,82.23,82.18,82.22,124300.0,47.5073,47.5247,47.4958,47.5189,124300.0
2007-12-04 12:35:00,82.23,82.24,82.19,82.2,77100.0,47.5247,47.5304,47.5015,47.5073,77100.0
2007-12-04 12:40:00,82.19,82.22,82.19,82.22,29200.0,47.5015,47.5189,47.5015,47.5189,29200.0
2007-12-04 12:45:00,82.22,82.27,82.21,82.27,84700.0,47.5189,47.5478,47.5131,47.5478,84700.0
2007-12-04 12:50:00,82.26,82.3,82.22,82.23,55600.0,47.542,47.5651,47.5189,47.5247,55600.0
2007-12-04 12:55:00,82.22,82.27,82.22,82.24,109100.0,47.5189,47.5478,47.5189,47.5304,109100.0
2007-12-04 13:00:00,82.23,82.32,82.23,82.27,106500.0,47.5247,47.5767,47.5247,47.5478,106500.0
2007-12-04 13:05:00,82.26,82.29,82.16,82.2,69500.0,47.542,47.5593,47.4842,47.5073,69500.0
2007-12-04 13:10:00,82.2,82.27,82.18,82.2,208000.0,47.5073,47.5478,47.4958,47.5073,208000.0
2007-12-04 13:15:00,82.2,82.23,82.19,82.19,33300.0,47.5073,47.5247,47.5015,47.5015,33300.0
2007-12-04 13:20:00,82.19,82.19,82.15,82.17,21700.0,47.5015,47.5015,47.4784,47.49,21700.0
2007-12-04 13:25:00,82.17,82.19,82.12,82.15,80700.0,47.49,47.5015,47.4611,47.4784,80700.0
2007-12-04 13:30:00,82.15,82.19,82.14,82.16,69000.0,47.4784,47.5015,47.4726,47.4842,69000.0
2007-12-04 13:35:00,82.16,82.18,82.12,82.17,60700.0,47.4842,47.4958,47.4611,47.49,60700.0
2007-12-04 13:40:00,82.17,82.21,82.11,82.2,66300.0,47.49,47.5131,47.4553,47.5073,66300.0
2007-12-04 13:45:00,82.21,82.25,82.19,82.24,26600.0,47.5131,47.5362,47.5015,47.5304,26600.0
2007-12-04 13:50:00,82.25,82.25,82.14,82.19,53300.0,47.5362,47.5362,47.4726,47.5015,53300.0
2007-12-04 13:55:00,82.19,82.2,82.11,82.19,40500.0,47.5015,47.5073,47.4553,47.5015,40500.0
2007-12-04 14:00:00,82.18,82.18,82.06,82.1,49000.0,47.4958,47.4958,47.4264,47.4495,49000.0
2007-12-04 14:05:00,82.11,82.12,82.05,82.09,70300.0,47.4553,47.4611,47.4206,47.4437,70300.0
2007-12-04 14:10:00,82.08,82.12,82.03,82.1,49800.0,47.438,47.4611,47.4091,47.4495,49800.0
2007-12-04 14:15:00,82.1,82.12,82.04,82.06,55800.0,47.4495,47.4611,47.4148,47.4264,55800.0
2007-12-04 14:20:00,82.06,82.11,82.0,82.03,84500.0,47.4264,47.4553,47.3917,47.4091,84500.0
2007-12-04 14:25:00,82.03,82.1,81.99,82.07,88000.0,47.4091,47.4495,47.3859,47.4322,88000.0
2007-12-04 14:30:00,82.06,82.1,82.05,82.08,46900.0,47.4264,47.4495,47.4206,47.438,46900.0
2007-12-04 14:35:00,82.09,82.12,82.07,82.09,68200.0,47.4437,47.4611,47.4322,47.4437,68200.0
2007-12-04 14:40:00,82.09,82.12,82.06,82.08,65100.0,47.4437,47.4611,47.4264,47.438,65100.0
2007-12-04 14:45:00,82.08,82.11,82.01,82.08,77600.0,47.438,47.4553,47.3975,47.438,77600.0
2007-12-04 14:50:00,82.08,82.17,82.07,82.16,71800.0,47.438,47.49,47.4322,47.4842,71800.0
2007-12-04 14:55:00,82.16,82.19,82.1,82.16,84500.0,47.4842,47.5015,47.4495,47.4842,84500.0
2007-12-04 15:00:00,82.16,82.18,82.13,82.16,37400.0,47.4842,47.4958,47.4669,47.4842,37400.0
2007-12-04 15:05:00,82.15,82.17,82.07,82.15,61400.0,47.4784,47.49,47.4322,47.4784,61400.0
2007-12-04 15:10:00,82.13,82.18,82.1,82.14,62600.0,47.4669,47.4958,47.4495,47.4726,62600.0
2007-12-04 15:15:00,82.13,82.23,82.13,82.2,183200.0,47.4669,47.5247,47.4669,47.5073,183200.0
2007-12-04 15:20:00,82.2,82.24,82.15,82.22,158300.0,47.5073,47.5304,47.4784,47.5189,158300.0
2007-12-04 15:25:00,82.21,82.24,82.11,82.17,70900.0,47.5131,47.5304,47.4553,47.49,70900.0
2007-12-04 15:30:00,82.17,82.17,82.08,82.14,99900.0,47.49,47.49,47.438,47.4726,99900.0
2007-12-04 15:35:00,82.14,82.2,82.08,82.09,146600.0,47.4726,47.5073,47.438,47.4437,146600.0
2007-12-04 15:40:00,82.08,82.08,81.99,82.03,282100.0,47.438,47.438,47.3859,47.4091,282100.0
2007-12-04 15:45:00,82.03,82.05,81.98,82.04,193600.0,47.4091,47.4206,47.3802,47.4148,193600.0
2007-12-04 15:50:00,82.03,82.12,81.99,82.08,505900.0,47.4091,47.4611,47.3859,47.438,505900.0
2007-12-04 15:55:00,82.07,82.16,82.05,82.14,489700.0,47.4322,47.4842,47.4206,47.4726,489700.0
2007-12-05 09:30:00,82.89,82.89,82.76,82.82,170400.0,47.9061,47.9061,47.831,47.8656,170400.0
2007-12-05 09:35:00,82.81,82.93,82.78,82.92,199700.0,47.8599,47.9292,47.8425,47.9234,199700.0
2007-12-05 09:40:00,82.92,82.94,82.8,82.84,191600.0,47.9234,47.935,47.8541,47.8772,191600.0
2007-12-05 09:45:00,82.83,82.91,82.83,82.83,112300.0,47.8714,47.9177,47.8714,47.8714,112300.0
2007-12-05 09:50:00,82.83,82.9,82.8,82.82,72300.0,47.8714,47.9119,47.8541,47.8656,72300.0
2007-12-05 09:55:00,82.82,82.95,82.82,82.91,123000.0,47.8656,47.9408,47.8656,47.9177,123000.0
2007-12-05 10:00:00,82.92,82.99,82.81,82.99,224900.0,47.9234,47.9639,47.8599,47.9639,224900.0
2007-12-05 10:05:00,83.0,83.0,82.93,82.93,116600.0,47.9697,47.9697,47.9292,47.9292,116600.0
2007-12-05 10:10:00,82.94,83.0,82.91,82.94,80500.0,47.935,47.9697,47.9177,47.935,80500.0
2007-12-05 10:15:00,82.92,82.99,82.92,82.95,190200.0,47.9234,47.9639,47.9234,47.9408,190200.0
2007-12-05 10:20:00,82.94,82.94,82.87,82.87,129000.0,47.935,47.935,47.8945,47.8945,129000.0
2007-12-05 10:25:00,82.87,82.93,82.84,82.93,185800.0,47.8945,47.9292,47.8772,47.9292,185800.0
2007-12-05 10:30:00,82.92,82.95,82.89,82.91,106300.0,47.9234,47.9408,47.9061,47.9177,106300.0
2007-12-05 10:35:00,82.93,82.96,82.9,82.93,67300.0,47.9292,47.9466,47.9119,47.9292,67300.0
2007-12-05 10:40:00,82.93,82.97,82.9,82.94,69400.0,47.9292,47.9523,47.9119,47.935,69400.0
2007-12-05 10:45:00,82.96,83.03,82.94,82.98,140700.0,47.9466,47.987,47.935,47.9581,140700.0
2007-12-05 10:50:00,82.99,83.04,82.98,82.98,58600.0,47.9639,47.9928,47.9581,47.9581,58600.0
2007-12-05 10:55:00,82.99,83.03,82.97,83.01,104800.0,47.9639,47.987,47.9523,47.9755,104800.0
2007-12-05 11:00:00,83.01,83.04,82.96,82.98,76500.0,47.9755,47.9928,47.9466,47.9581,76500.0
2007-12-05 11:05:00,82.99,83.0,82.97,83.0,69100.0,47.9639,47.9697,47.9523,47.9697,69100.0
2007-12-05 11:10:00,83.0,83.1,82.99,83.09,73800.0,47.9697,48.0275,47.9639,48.0217,73800.0
2007-12-05 11:15:00,83.09,83.14,83.08,83.13,119100.0,48.0217,48.0506,48.0159,48.0448,119100.0
2007-12-05 11:20:00,83.13,83.24,83.13,83.23,77700.0,48.0448,48.1084,48.0448,48.1026,77700.0
2007-12-05 11:25:00,83.23,83.29,83.21,83.28,156600.0,48.1026,48.1373,48.091,48.1315,156600.0
2007-12-05 11:30:00,83.28,83.31,83.24,83.24,134400.0,48.1315,48.1488,48.1084,48.1084,134400.0
2007-12-05 11:35:00,83.24,83.27,83.21,83.21,76100.0,48.1084,48.1257,48.091,48.091,76100.0
2007-12-05 11:40:00,83.21,83.24,83.18,83.23,92100.0,48.091,48.1084,48.0737,48.1026,92100.0
2007-12-05 11:45:00,83.23,83.34,83.23,83.3,82400.0,48.1026,48.1662,48.1026,48.1431,82400.0
2007-12-05 11:50:00,83.3,83.33,83.28,83.28,50100.0,48.1431,48.1604,48.1315,48.1315,50100.0
2007-12-05 11:55:00,83.28,83.3,83.26,83.29,32500.0,48.1315,48.1431,48.1199,48.1373,32500.0
2007-12-05 12:00:00,83.29,83.32,83.26,83.28,50900.0,48.1373,48.1546,48.1199,48.1315,50900.0
2007-12-05 12:05:00,83.29,83.33,83.27,83.28,51300.0,48.1373,48.1604,48.1257,48.1315,51300.0
2007-12-05 12:10:00,83.26,83.29,83.23,83.24,60800.0,48.1199,48.1373,48.1026,48.1084,60800.0
2007-12-05 12:15:00,83.23,83.28,83.23,83.27,85700.0,48.1026,48.1315,48.1026,48.1257,85700.0
2007-12-05 12:20:00,83.27,83.29,83.25,83.27,31000.0,48.1257,48.1373,48.1142,48.1257,31000.0
2007-12-05 12:25:00,83.28,83.31,83.26,83.3,35400.0,48.1315,48.1488,48.1199,48.1431,35400.0
2007-12-05 12:30:00,83.31,83.35,83.28,83.34,74900.0,48.1488,48.172,48.1315,48.1662,74900.0
2007-12-05 12:35:00,83.34,83.37,83.32,83.36,28200.0,48.1662,48.1835,48.1546,48.1777,28200.0
2007-12-05 12:40:00,83.36,83.42,83.35,83.35,89300.0,48.1777,48.2124,48.172,48.172,89300.0
2007-12-05 12:45:00,83.35,83.4,83.34,83.37,18500.0,48.172,48.2009,48.1662,48.1835,18500.0
2007-12-05 12:50:00,83.37,83.38,83.27,83.32,46800.0,48.1835,48.1893,48.1257,48.1546,46800.0
2007-12-05 12:55:00,83.32,83.33,83.16,83.21,97500.0,48.1546,48.1604,48.0621,48.091,97500.0
2007-12-05 13:00:00,83.21,83.29,83.17,83.25,76400.0,48.091,48.1373,48.0679,48.1142,76400.0
2007-12-05 13:05:00,83.25,83.25,83.15,83.16,67000.0,48.1142,48.1142,48.0564,48.0621,67000.0
2007-12-05 13:10:00,83.15,83.2,83.12,83.19,59500.0,48.0564,48.0853,48.039,48.0795,59500.0
2007-12-05 13:15:00,83.18,83.19,83.11,83.12,84100.0,48.0737,48.0795,48.0332,48.039,84100.0
2007-12-05 13:20:00,83.11,83.2,83.1,83.15,102900.0,48.0332,48.0853,48.0275,48.0564,102900.0
2007-12-05 13:25:00,83.16,83.22,83.16,83.19,89100.0,48.0621,48.0968,48.0621,48.0795,89100.0
2007-12-05 13:30:00,83.19,83.28,83.19,83.27,52100.0,48.0795,48.1315,48.0795,48.1257,52100.0
2007-12-05 13:35:00,83.27,83.3,83.25,83.26,68700.0,48.1257,48.1431,48.1142,48.1199,68700.0
2007-12-05 13:40:00,83.26,83.27,83.2,83.2,58000.0,48.1199,48.1257,48.0853,48.0853,58000.0
2007-12-05 13:45:00,83.21,83.3,83.21,83.29,68500.0,48.091,48.1431,48.091,48.1373,68500.0
2007-12-05 13:50:00,83.29,83.34,83.28,83.32,59300.0,48.1373,48.1662,48.1315,48.1546,59300.0
2007-12-05 13:55:00,83.32,83.34,83.26,83.29,79800.0,48.1546,48.1662,48.1199,48.1373,79800.0
2007-12-05 14:00:00,83.29,83.35,83.28,83.35,86500.0,48.1373,48.172,48.1315,48.172,86500.0
2007-12-05 14:05:00,83.36,83.4,83.3,83.35,132700.0,48.1777,48.2009,48.1431,48.172,132700.0
2007-12-05 14:10:00,83.35,83.4,83.23,83.25,130400.0,48.172,48.2009,48.1026,48.1142,130400.0
2007-12-05 14:15:00,83.24,83.24,83.1,83.13,197100.0,48.1084,48.1084,48.0275,48.0448,197100.0
2007-12-05 14:20:00,83.14,83.16,82.99,82.99,185100.0,48.0506,48.0621,47.9639,47.9639,185100.0
2007-12-05 14:25:00,82.98,83.06,82.95,83.03,94800.0,47.9581,48.0043,47.9408,47.987,94800.0
2007-12-05 14:30:00,83.04,83.15,82.99,83.13,144900.0,47.9928,48.0564,47.9639,48.0448,144900.0
2007-12-05 14:35:00,83.13,83.14,82.99,83.04,147500.0,48.0448,48.0506,47.9639,47.9928,147500.0
2007-12-05 14:40:00,83.03,83.14,83.03,83.12,100300.0,47.987,48.0506,47.987,48.039,100300.0
2007-12-05 14:45:00,83.13,83.18,83.08,83.1,115100.0,48.0448,48.0737,48.0159,48.0275,115100.0
2007-12-05 14:50:00,83.1,83.11,82.93,82.97,102000.0,48.0275,48.0332,47.9292,47.9523,102000.0
2007-12-05 14:55:00,82.98,83.0,82.9,82.98,158500.0,47.9581,47.9697,47.9119,47.9581,158500.0
2007-12-05 15:00:00,82.99,83.05,82.96,83.02,85200.0,47.9639,47.9986,47.9466,47.9812,85200.0
2007-12-05 15:05:00,83.01,83.06,82.95,83.03,97000.0,47.9755,48.0043,47.9408,47.987,97000.0
2007-12-05 15:10:00,83.03,83.18,83.03,83.13,126100.0,47.987,48.0737,47.987,48.0448,126100.0
2007-12-05 15:15:00,83.13,83.2,83.1,83.19,115900.0,48.0448,48.0853,48.0275,48.0795,115900.0
2007-12-05 15:20:00,83.18,83.23,83.12,83.12,131400.0,48.0737,48.1026,48.039,48.039,131400.0
2007-12-05 15:25:00,83.12,83.19,83.1,83.11,148100.0,48.039,48.0795,48.0275,48.0332,148100.0
2007-12-05 15:30:00,83.11,83.14,83.07,83.09,88300.0,48.0332,48.0506,48.0101,48.0217,88300.0
2007-12-05 15:35:00,83.1,83.2,83.09,83.16,166700.0,48.0275,48.0853,48.0217,48.0621,166700.0
2007-12-05 15:40:00,83.16,83.18,83.08,83.17,127900.0,48.0621,48.0737,48.0159,48.0679,127900.0
2007-12-05 15:45:00,83.17,83.19,83.08,83.11,135800.0,48.0679,48.0795,48.0159,48.0332,135800.0
2007-12-05 15:50:00,83.12,83.14,83.06,83.07,88500.0,48.039,48.0506,48.0043,48.0101,88500.0
2007-12-05 15:55:00,83.08,83.19,83.05,83.15,279900.0,48.0159,48.0795,47.9986,48.0564,279900.0
2007-12-06 09:30:00,82.85,83.02,82.72,82.96,253300.0,47.883,47.9812,47.8078,47.9466,253300.0
2007-12-06 09:35:00,82.95,83.07,82.95,83.05,62700.0,47.9408,48.0101,47.9408,47.9986,62700.0
2007-12-06 09:40:00,83.04,83.15,83.04,83.13,52100.0,47.9928,48.0564,47.9928,48.0448,52100.0
2007-12-06 09:45:00,83.12,83.2,83.12,83.18,41300.0,48.039,48.0853,48.039,48.0737,41300.0
2007-12-06 09:50:00,83.19,83.19,83.14,83.18,71600.0,48.0795,48.0795,48.0506,48.0737,71600.0
2007-12-06 09:55:00,83.17,83.25,83.15,83.16,123700.0,48.0679,48.1142,48.0564,48.0621,123700.0
2007-12-06 10:00:00,83.15,83.17,83.08,83.14,137000.0,48.0564,48.0679,48.0159,48.0506,137000.0
2007-12-06 10:05:00,83.14,83.14,83.08,83.11,77100.0,48.0506,48.0506,48.0159,48.0332,77100.0
2007-12-06 10:10:00,83.11,83.23,83.09,83.1,170900.0,48.0332,48.1026,48.0217,48.0275,170900.0
2007-12-06 10:15:00,83.1,83.15,83.0,83.01,226700.0,48.0275,48.0564,47.9697,47.9755,226700.0
2007-12-06 10:20:00,83.01,83.08,82.96,82.96,98800.0,47.9755,48.0159,47.9466,47.9466,98800.0
2007-12-06 10:25:00,82.97,82.98,82.91,82.93,131800.0,47.9523,47.9581,47.9177,47.9292,131800.0
2007-12-06 10:30:00,82.94,82.97,82.77,82.82,86800.0,47.935,47.9523,47.8367,47.8656,86800.0
2007-12-06 10:35:00,82.81,82.88,82.77,82.87,123200.0,47.8599,47.9003,47.8367,47.8945,123200.0
2007-12-06 10:40:00,82.87,82.92,82.84,82.92,115400.0,47.8945,47.9234,47.8772,47.9234,115400.0
2007-12-06 10:45:00,82.92,83.0,82.9,82.91,98400.0,47.9234,47.9697,47.9119,47.9177,98400.0
2007-12-06 10:50:00,82.9,83.0,82.84,82.98,130100.0,47.9119,47.9697,47.8772,47.9581,130100.0
2007-12-06 10:55:00,82.98,82.99,82.89,82.95,175700.0,47.9581,47.9639,47.9061,47.9408,175700.0
2007-12-06 11:00:00,82.96,82.96,82.82,82.82,144500.0,47.9466,47.9466,47.8656,47.8656,144500.0
2007-12-06 11:05:00,82.84,82.86,82.78,82.83,110800.0,47.8772,47.8888,47.8425,47.8714,110800.0
2007-12-06 11:10:00,82.84,82.86,82.8,82.85,86200.0,47.8772,47.8888,47.8541,47.883,86200.0
2007-12-06 11:15:00,82.85,82.89,82.83,82.87,113000.0,47.883,47.9061,47.8714,47.8945,113000.0
2007-12-06 11:20:00,82.87,82.97,82.78,82.94,224000.0,47.8945,47.9523,47.8425,47.935,224000.0
2007-12-06 11:25:00,82.93,82.98,82.91,82.97,84200.0,47.9292,47.9581,47.9177,47.9523,84200.0
2007-12-06 11:30:00,82.96,83.01,82.94,82.94,140200.0,47.9466,47.9755,47.935,47.935,140200.0
2007-12-06 11:35:00,82.95,83.01,82.93,82.95,99000.0,47.9408,47.9755,47.9292,47.9408,99000.0
2007-12-06 11:40:00,82.95,83.05,82.94,83.0,50000.0,47.9408,47.9986,47.935,47.9697,50000.0
2007-12-06 11:45:00,83.02,83.08,83.02,83.05,64900.0,47.9812,48.0159,47.9812,47.9986,64900.0
2007-12-06 11:50:00,83.04,83.1,83.01,83.09,52500.0,47.9928,48.0275,47.9755,48.0217,52500.0
2007-12-06 11:55:00,83.1,83.13,83.1,83.12,31300.0,48.0275,48.0448,48.0275,48.039,31300.0
2007-12-06 12:00:00,83.11,83.14,83.09,83.13,53500.0,48.0332,48.0506,48.0217,48.0448,53500.0
2007-12-06 12:05:00,83.13,83.19,83.13,83.17,43200.0,48.0448,48.0795,48.0448,48.0679,43200.0
2007-12-06 12:10:00,83.15,83.16,83.07,83.11,50500.0,48.0564,48.0621,48.0101,48.0332,50500.0
2007-12-06 12:15:00,83.11,83.14,83.09,83.13,63200.0,48.0332,48.0506,48.0217,48.0448,63200.0
2007-12-06 12:20:00,83.13,83.2,83.12,83.17,32900.0,48.0448,48.0853,48.039,48.0679,32900.0
2007-12-06 12:25:00,83.16,83.16,83.08,83.13,55100.0,48.0621,48.0621,48.0159,48.0448,55100.0
2007-12-06 12:30:00,83.11,83.17,83.11,83.17,50600.0,48.0332,48.0679,48.0332,48.0679,50600.0
2007-12-06 12:35:00,83.17,83.24,83.16,83.22,45800.0,48.0679,48.1084,48.0621,48.0968,45800.0
2007-12-06 12:40:00,83.23,83.24,83.16,83.19,48500.0,48.1026,48.1084,48.0621,48.0795,48500.0
2007-12-06 12:45:00,83.19,83.25,83.19,83.24,25000.0,48.0795,48.1142,48.0795,48.1084,25000.0
2007-12-06 12:50:00,83.22,83.23,83.17,83.2,61500.0,48.0968,48.1026,48.0679,48.0853,61500.0
2007-12-06 12:55:00,83.21,83.31,83.21,83.29,73800.0,48.091,48.1488,48.091,48.1373,73800.0
2007-12-06 13:00:00,83.3,83.41,83.3,83.39,67900.0,48.1431,48.2066,48.1431,48.1951,67900.0
2007-12-06 13:05:00,83.38,83.42,83.36,83.38,38300.0,48.1893,48.2124,48.1777,48.1893,38300.0
2007-12-06 13:10:00,83.37,83.39,83.3,83.33,47200.0,48.1835,48.1951,48.1431,48.1604,47200.0
2007-12-06 13:15:00,83.31,83.32,83.28,83.3,31300.0,48.1488,48.1546,48.1315,48.1431,31300.0
2007-12-06 13:20:00,83.3,83.34,83.29,83.33,41500.0,48.1431,48.1662,48.1373,48.1604,41500.0
2007-12-06 13:25:00,83.32,83.34,83.26,83.28,85000.0,48.1546,48.1662,48.1199,48.1315,85000.0
2007-12-06 13:30:00,83.28,83.29,83.16,83.21,55200.0,48.1315,48.1373,48.0621,48.091,55200.0
2007-12-06 13:35:00,83.21,83.31,83.18,83.29,27000.0,48.091,48.1488,48.0737,48.1373,27000.0
2007-12-06 13:40:00,83.29,83.33,83.23,83.3,48300.0,48.1373,48.1604,48.1026,48.1431,48300.0
2007-12-06 13:45:00,83.3,83.32,83.23,83.25,74900.0,48.1431,48.1546,48.1026,48.1142,74900.0
2007-12-06 13:50:00,83.25,83.25,83.2,83.21,61800.0,48.1142,48.1142,48.0853,48.091,61800.0
2007-12-06 13:55:00,83.21,83.22,83.15,83.21,43000.0,48.091,48.0968,48.0564,48.091,43000.0
2007-12-06 14:00:00,83.21,83.24,83.18,83.18,43200.0,48.091,48.1084,48.0737,48.0737,43200.0
2007-12-06 14:05:00,83.18,83.31,83.18,83.3,85900.0,48.0737,48.1488,48.0737,48.1431,85900.0
2007-12-06 14:10:00,83.3,83.35,83.28,83.31,72700.0,48.1431,48.172,48.1315,48.1488,72700.0
2007-12-06 14:15:00,83.32,83.4,83.3,83.4,49700.0,48.1546,48.2009,48.1431,48.2009,49700.0
2007-12-06 14:20:00,83.42,83.47,83.37,83.4,129200.0,48.2124,48.2413,48.1835,48.2009,129200.0
2007-12-06 14:25:00,83.39,83.49,83.38,83.48,70600.0,48.1951,48.2529,48.1893,48.2471,70600.0
2007-12-06 14:30:00,83.48,83.55,83.45,83.55,87100.0,48.2471,48.2875,48.2297,48.2875,87100.0
2007-12-06 14:35:00,83.55,83.6,83.47,83.56,73900.0,48.2875,48.3164,48.2413,48.2933,73900.0
2007-12-06 14:40:00,83.56,83.65,83.55,83.65,120800.0,48.2933,48.3453,48.2875,48.3453,120800.0
2007-12-06 14:45:00,83.65,83.69,83.61,83.67,181000.0,48.3453,48.3685,48.3222,48.3569,181000.0
2007-12-06 14:50:00,83.67,83.69,83.62,83.63,131100.0,48.3569,48.3685,48.328,48.3338,131100.0
2007-12-06 14:55:00,83.61,83.64,83.59,83.63,109300.0,48.3222,48.3396,48.3107,48.3338,109300.0
2007-12-06 15:00:00,83.63,83.73,83.62,83.72,177100.0,48.3338,48.3916,48.328,48.3858,177100.0
2007-12-06 15:05:00,83.71,83.82,83.71,83.74,130600.0,48.38,48.4436,48.38,48.3974,130600.0
2007-12-06 15:10:00,83.75,83.78,83.66,83.67,109300.0,48.4031,48.4205,48.3511,48.3569,109300.0
2007-12-06 15:15:00,83.67,83.77,83.67,83.71,151700.0,48.3569,48.4147,48.3569,48.38,151700.0
2007-12-06 15:20:00,83.7,83.78,83.7,83.74,152700.0,48.3742,48.4205,48.3742,48.3974,152700.0
2007-12-06 15:25:00,83.75,83.82,83.73,83.82,68200.0,48.4031,48.4436,48.3916,48.4436,68200.0
2007-12-06 15:30:00,83.8,83.83,83.72,83.76,206400.0,48.432,48.4494,48.3858,48.4089,206400.0
2007-12-06 15:35:00,83.76,83.86,83.76,83.86,128000.0,48.4089,48.4667,48.4089,48.4667,128000.0
2007-12-06 15:40:00,83.86,83.89,83.79,83.8,161500.0,48.4667,48.484,48.4263,48.432,161500.0
2007-12-06 15:45:00,83.8,83.89,83.79,83.88,185500.0,48.432,48.484,48.4263,48.4783,185500.0
2007-12-06 15:50:00,83.89,83.92,83.85,83.89,368700.0,48.484,48.5014,48.4609,48.484,368700.0
2007-12-06 15:55:00,83.89,83.96,83.85,83.88,487200.0,48.484,48.5245,48.4609,48.4783,487200.0
2007-12-07 09:30:00,83.76,83.76,83.61,83.64,241000.0,48.4089,48.4089,48.3222,48.3396,241000.0
2007-12-07 09:35:00,83.62,83.62,83.57,83.59,87200.0,48.328,48.328,48.2991,48.3107,87200.0
2007-12-07 09:40:00,83.59,83.7,83.58,83.68,131400.0,48.3107,48.3742,48.3049,48.3627,131400.0
2007-12-07 09:45:00,83.68,83.74,83.67,83.69,157200.0,48.3627,48.3974,48.3569,48.3685,157200.0
2007-12-07 09:50:00,83.67,83.68,83.6,83.66,139300.0,48.3569,48.3627,48.3164,48.3511,139300.0
2007-12-07 09:55:00,83.67,83.72,83.64,83.66,129600.0,48.3569,48.3858,48.3396,48.3511,129600.0
2007-12-07 10:00:00,83.66,83.7,83.6,83.66,200600.0,48.3511,48.3742,48.3164,48.3511,200600.0
2007-12-07 10:05:00,83.66,83.7,83.57,83.6,221600.0,48.3511,48.3742,48.2991,48.3164,221600.0
2007-12-07 10:10:00,83.61,83.7,83.6,83.69,162600.0,48.3222,48.3742,48.3164,48.3685,162600.0
2007-12-07 10:15:00,83.68,83.73,83.64,83.73,46300.0,48.3627,48.3916,48.3396,48.3916,46300.0
2007-12-07 10:20:00,83.72,83.72,83.66,83.67,70400.0,48.3858,48.3858,48.3511,48.3569,70400.0
2007-12-07 10:25:00,83.67,83.71,83.58,83.61,304600.0,48.3569,48.38,48.3049,48.3222,304600.0
2007-12-07 10:30:00,83.61,83.65,83.5,83.52,404700.0,48.3222,48.3453,48.2586,48.2702,404700.0
2007-12-07 10:35:00,83.52,83.57,83.49,83.55,166800.0,48.2702,48.2991,48.2529,48.2875,166800.0
2007-12-07 10:40:00,83.56,83.58,83.5,83.51,148600.0,48.2933,48.3049,48.2586,48.2644,148600.0
2007-12-07 10:45:00,83.51,83.53,83.43,83.48,174300.0,48.2644,48.276,48.2182,48.2471,174300.0
2007-12-07 10:50:00,83.47,83.51,83.45,83.46,73300.0,48.2413,48.2644,48.2297,48.2355,73300.0
2007-12-07 10:55:00,83.46,83.57,83.45,83.56,98500.0,48.2355,48.2991,48.2297,48.2933,98500.0
2007-12-07 11:00:00,83.56,83.6,83.53,83.56,80200.0,48.2933,48.3164,48.276,48.2933,80200.0
2007-12-07 11:05:00,83.56,83.62,83.55,83.59,77700.0,48.2933,48.328,48.2875,48.3107,77700.0
2007-12-07 11:10:00,83.57,83.58,83.51,83.53,107700.0,48.2991,48.3049,48.2644,48.276,107700.0
2007-12-07 11:15:00,83.55,83.6,83.53,83.55,64700.0,48.2875,48.3164,48.276,48.2875,64700.0
2007-12-07 11:20:00,83.55,83.57,83.52,83.53,61300.0,48.2875,48.2991,48.2702,48.276,61300.0
2007-12-07 11:25:00,83.52,83.57,83.5,83.56,128500.0,48.2702,48.2991,48.2586,48.2933,128500.0
2007-12-07 11:30:00,83.56,83.6,83.56,83.6,159800.0,48.2933,48.3164,48.2933,48.3164,159800.0
2007-12-07 11:35:00,83.6,83.71,83.6,83.69,123100.0,48.3164,48.38,48.3164,48.3685,123100.0
2007-12-07 11:40:00,83.69,83.76,83.69,83.76,108500.0,48.3685,48.4089,48.3685,48.4089,108500.0
2007-12-07 11:45:00,83.77,83.8,83.73,83.77,119700.0,48.4147,48.432,48.3916,48.4147,119700.0
2007-12-07 11:50:00,83.77,83.79,83.74,83.76,73600.0,48.4147,48.4263,48.3974,48.4089,73600.0
2007-12-07 11:55:00,83.76,83.77,83.72,83.76,100900.0,48.4089,48.4147,48.3858,48.4089,100900.0
2007-12-07 12:00:00,83.77,83.77,83.66,83.69,122900.0,48.4147,48.4147,48.3511,48.3685,122900.0
2007-12-07 12:05:00,83.69,83.7,83.67,83.68,45500.0,48.3685,48.3742,48.3569,48.3627,45500.0
2007-12-07 12:10:00,83.68,83.73,83.66,83.72,120700.0,48.3627,48.3916,48.3511,48.3858,120700.0
2007-12-07 12:15:00,83.71,83.74,83.69,83.71,102500.0,48.38,48.3974,48.3685,48.38,102500.0
2007-12-07 12:20:00,83.72,83.76,83.7,83.73,168800.0,48.3858,48.4089,48.3742,48.3916,168800.0
2007-12-07 12:25:00,83.73,83.73,83.68,83.69,67600.0,48.3916,48.3916,48.3627,48.3685,67600.0
2007-12-07 12:30:00,83.69,83.7,83.68,83.69,40200.0,48.3685,48.3742,48.3627,48.3685,40200.0
2007-12-07 12:35:00,83.69,83.71,83.68,83.71,48100.0,48.3685,48.38,48.3627,48.38,48100.0
2007-12-07 12:40:00,83.7,83.74,83.7,83.74,35800.0,48.3742,48.3974,48.3742,48.3974,35800.0
2007-12-07 12:45:00,83.74,83.78,83.73,83.77,85000.0,48.3974,48.4205,48.3916,48.4147,85000.0
2007-12-07 12:50:00,83.77,83.8,83.73,83.73,113400.0,48.4147,48.432,48.3916,48.3916,113400.0
2007-12-07 12:55:00,83.73,83.73,83.68,83.68,39000.0,48.3916,48.3916,48.3627,48.3627,39000.0
2007-12-07 13:00:00,83.68,83.69,83.63,83.63,109500.0,48.3627,48.3685,48.3338,48.3338,109500.0
2007-12-07 13:05:00,83.63,83.69,83.61,83.64,70000.0,48.3338,48.3685,48.3222,48.3396,70000.0
2007-12-07 13:10:00,83.64,83.74,83.64,83.73,54400.0,48.3396,48.3974,48.3396,48.3916,54400.0
2007-12-07 13:15:00,83.72,83.73,83.67,83.72,43500.0,48.3858,48.3916,48.3569,48.3858,43500.0
2007-12-07 13:20:00,83.72,83.75,83.62,83.64,46100.0,48.3858,48.4031,48.328,48.3396,46100.0
2007-12-07 13:25:00,83.64,83.64,83.46,83.51,376500.0,48.3396,48.3396,48.2355,48.2644,376500.0
2007-12-07 13:30:00,83.52,83.59,83.52,83.58,92500.0,48.2702,48.3107,48.2702,48.3049,92500.0
2007-12-07 13:35:00,83.59,83.59,83.54,83.56,94100.0,48.3107,48.3107,48.2818,48.2933,94100.0
2007-12-07 13:40:00,83.55,83.66,83.53,83.63,53200.0,48.2875,48.3511,48.276,48.3338,53200.0
2007-12-07 13:45:00,83.62,83.69,83.62,83.64,63900.0,48.328,48.3685,48.328,48.3396,63900.0
2007-12-07 13:50:00,83.64,83.67,83.6,83.67,56000.0,48.3396,48.3569,48.3164,48.3569,56000.0
2007-12-07 13:55:00,83.67,83.71,83.66,83.7,31700.0,48.3569,48.38,48.3511,48.3742,31700.0
2007-12-07 14:00:00,83.71,83.71,83.65,83.7,53900.0,48.38,48.38,48.3453,48.3742,53900.0
2007-12-07 14:05:00,83.7,83.75,83.66,83.7,95500.0,48.3742,48.4031,48.3511,48.3742,95500.0
2007-12-07 14:10:00,83.72,83.74,83.63,83.69,54400.0,48.3858,48.3974,48.3338,48.3685,54400.0
2007-12-07 14:15:00,83.69,83.71,83.63,83.66,41700.0,48.3685,48.38,48.3338,48.3511,41700.0
2007-12-07 14:20:00,83.66,83.68,83.64,83.68,100200.0,48.3511,48.3627,48.3396,48.3627,100200.0
2007-12-07 14:25:00,83.68,83.71,83.66,83.67,59900.0,48.3627,48.38,48.3511,48.3569,59900.0
2007-12-07 14:30:00,83.67,83.74,83.66,83.69,84600.0,48.3569,48.3974,48.3511,48.3685,84600.0
2007-12-07 14:35:00,83.7,83.74,83.68,83.73,90200.0,48.3742,48.3974,48.3627,48.3916,90200.0
2007-12-07 14:40:00,83.73,83.74,83.68,83.7,55400.0,48.3916,48.3974,48.3627,48.3742,55400.0
2007-12-07 14:45:00,83.7,83.71,83.66,83.67,73100.0,48.3742,48.38,48.3511,48.3569,73100.0
2007-12-07 14:50:00,83.67,83.67,83.58,83.58,67400.0,48.3569,48.3569,48.3049,48.3049,67400.0
2007-12-07 14:55:00,83.58,83.65,83.58,83.65,57300.0,48.3049,48.3453,48.3049,48.3453,57300.0
2007-12-07 15:00:00,83.64,83.67,83.61,83.63,80100.0,48.3396,48.3569,48.3222,48.3338,80100.0
2007-12-07 15:05:00,83.63,83.7,83.63,83.66,100600.0,48.3338,48.3742,48.3338,48.3511,100600.0
2007-12-07 15:10:00,83.66,83.76,83.64,83.7,133400.0,48.3511,48.4089,48.3396,48.3742,133400.0
2007-12-07 15:15:00,83.7,83.76,83.65,83.68,133100.0,48.3742,48.4089,48.3453,48.3627,133100.0
2007-12-07 15:20:00,83.68,83.71,83.6,83.67,176400.0,48.3627,48.38,48.3164,48.3569,176400.0
2007-12-07 15:25:00,83.67,83.67,83.59,83.61,237200.0,48.3569,48.3569,48.3107,48.3222,237200.0
2007-12-07 15:30:00,83.61,83.63,83.53,83.57,234900.0,48.3222,48.3338,48.276,48.2991,234900.0
2007-12-07 15:35:00,83.57,83.6,83.51,83.6,182500.0,48.2991,48.3164,48.2644,48.3164,182500.0
2007-12-07 15:40:00,83.6,83.63,83.51,83.53,154000.0,48.3164,48.3338,48.2644,48.276,154000.0
2007-12-07 15:45:00,83.54,83.65,83.54,83.55,91000.0,48.2818,48.3453,48.2818,48.2875,91000.0
2007-12-07 15:50:00,83.56,83.56,83.46,83.51,198100.0,48.2933,48.2933,48.2355,48.2644,198100.0
2007-12-07 15:55:00,83.51,83.6,83.5,83.57,257200.0,48.2644,48.3164,48.2586,48.2991,257200.0
2007-12-10 09:30:00,84.0,84.03,83.94,83.95,251200.0,48.5476,48.565,48.5129,48.5187,251200.0
2007-12-10 09:35:00,83.95,83.98,83.91,83.94,264400.0,48.5187,48.5361,48.4956,48.5129,264400.0
2007-12-10 09:40:00,83.95,84.0,83.94,84.0,312700.0,48.5187,48.5476,48.5129,48.5476,312700.0
2007-12-10 09:45:00,83.99,84.04,83.97,84.04,190900.0,48.5418,48.5707,48.5303,48.5707,190900.0
2007-12-10 09:50:00,84.03,84.11,84.03,84.08,103500.0,48.565,48.6112,48.565,48.5939,103500.0
2007-12-10 09:55:00,84.08,84.15,84.06,84.14,101200.0,48.5939,48.6343,48.5823,48.6285,101200.0
2007-12-10 10:00:00,84.14,84.18,84.12,84.17,131400.0,48.6285,48.6517,48.617,48.6459,131400.0
2007-12-10 10:05:00,84.17,84.27,84.17,84.25,123700.0,48.6459,48.7037,48.6459,48.6921,123700.0
2007-12-10 10:10:00,84.27,84.33,84.26,84.28,203800.0,48.7037,48.7383,48.6979,48.7094,203800.0
2007-12-10 10:15:00,84.28,84.33,84.28,84.3,96700.0,48.7094,48.7383,48.7094,48.721,96700.0
2007-12-10 10:20:00,84.31,84.31,84.28,84.3,181400.0,48.7268,48.7268,48.7094,48.721,181400.0
2007-12-10 10:25:00,84.31,84.34,84.28,84.29,125800.0,48.7268,48.7441,48.7094,48.7152,125800.0
2007-12-10 10:30:00,84.28,84.44,84.27,84.43,174100.0,48.7094,48.8019,48.7037,48.7961,174100.0
2007-12-10 10:35:00,84.43,84.44,84.39,84.43,101300.0,48.7961,48.8019,48.773,48.7961,101300.0
2007-12-10 10:40:00,84.43,84.51,84.42,84.47,142100.0,48.7961,48.8424,48.7904,48.8193,142100.0
2007-12-10 10:45:00,84.47,84.49,83.85,84.45,268100.0,48.8193,48.8308,48.4609,48.8077,268100.0
2007-12-10 10:50:00,84.45,84.45,84.44,84.45,102800.0,48.8077,48.8077,48.8019,48.8077,102800.0
2007-12-10 10:55:00,84.45,84.49,84.45,84.49,133400.0,48.8077,48.8308,48.8077,48.8308,133400.0
2007-12-10 11:00:00,84.49,84.51,84.48,84.51,64300.0,48.8308,48.8424,48.825,48.8424,64300.0
2007-12-10 11:05:00,84.5,84.52,84.46,84.46,163300.0,48.8366,48.8482,48.8135,48.8135,163300.0
2007-12-10 11:10:00,84.46,84.48,84.41,84.42,240500.0,48.8135,48.825,48.7846,48.7904,240500.0
2007-12-10 11:15:00,84.42,84.44,84.4,84.4,145300.0,48.7904,48.8019,48.7788,48.7788,145300.0
2007-12-10 11:20:00,84.4,84.42,84.39,84.42,123300.0,48.7788,48.7904,48.773,48.7904,123300.0
2007-12-10 11:25:00,84.42,84.43,84.39,84.43,167600.0,48.7904,48.7961,48.773,48.7961,167600.0
2007-12-10 11:30:00,84.43,84.45,84.41,84.41,315900.0,48.7961,48.8077,48.7846,48.7846,315900.0
2007-12-10 11:35:00,84.42,84.43,84.4,84.41,131100.0,48.7904,48.7961,48.7788,48.7846,131100.0
2007-12-10 11:40:00,84.42,84.42,84.35,84.35,137400.0,48.7904,48.7904,48.7499,48.7499,137400.0
2007-12-10 11:45:00,84.35,84.36,84.28,84.3,103000.0,48.7499,48.7557,48.7094,48.721,103000.0
2007-12-10 11:50:00,84.3,84.36,84.3,84.36,133000.0,48.721,48.7557,48.721,48.7557,133000.0
2007-12-10 11:55:00,84.35,84.42,84.34,84.38,246900.0,48.7499,48.7904,48.7441,48.7672,246900.0
2007-12-10 12:00:00,84.39,84.39,84.34,84.34,113700.0,48.773,48.773,48.7441,48.7441,113700.0
2007-12-10 12:05:00,84.34,84.35,84.31,84.35,92300.0,48.7441,48.7499,48.7268,48.7499,92300.0
2007-12-10 12:10:00,84.35,84.35,84.34,84.34,103900.0,48.7499,48.7499,48.7441,48.7441,103900.0
2007-12-10 12:15:00,84.34,84.37,84.34,84.36,82800.0,48.7441,48.7615,48.7441,48.7557,82800.0
2007-12-10 12:20:00,84.36,84.37,84.35,84.36,92700.0,48.7557,48.7615,48.7499,48.7557,92700.0
2007-12-10 12:25:00,84.37,84.4,84.36,84.38,91600.0,48.7615,48.7788,48.7557,48.7672,91600.0
2007-12-10 12:30:00,84.38,84.4,84.37,84.39,42500.0,48.7672,48.7788,48.7615,48.773,42500.0
2007-12-10 12:35:00,84.39,84.4,84.38,84.38,85100.0,48.773,48.7788,48.7672,48.7672,85100.0
2007-12-10 12:40:00,84.37,84.38,84.36,84.36,56000.0,48.7615,48.7672,48.7557,48.7557,56000.0
2007-12-10 12:45:00,84.36,84.37,84.36,84.36,48800.0,48.7557,48.7615,48.7557,48.7557,48800.0
2007-12-10 12:50:00,84.37,84.38,84.36,84.38,36100.0,48.7615,48.7672,48.7557,48.7672,36100.0
2007-12-10 12:55:00,84.37,84.38,84.34,84.34,73200.0,48.7615,48.7672,48.7441,48.7441,73200.0
2007-12-10 13:00:00,84.34,84.38,84.34,84.35,99000.0,48.7441,48.7672,48.7441,48.7499,99000.0
2007-12-10 13:05:00,84.34,84.39,84.34,84.39,51800.0,48.7441,48.773,48.7441,48.773,51800.0
2007-12-10 13:10:00,84.38,84.42,84.38,84.4,98100.0,48.7672,48.7904,48.7672,48.7788,98100.0
2007-12-10 13:15:00,84.4,84.51,84.39,84.51,135600.0,48.7788,48.8424,48.773,48.8424,135600.0
2007-12-10 13:20:00,84.51,84.52,84.48,84.49,39100.0,48.8424,48.8482,48.825,48.8308,39100.0
2007-12-10 13:25:00,84.49,84.5,84.45,84.45,83100.0,48.8308,48.8366,48.8077,48.8077,83100.0
2007-12-10 13:30:00,84.46,84.48,84.45,84.46,76600.0,48.8135,48.825,48.8077,48.8135,76600.0
2007-12-10 13:35:00,84.47,84.47,84.45,84.47,76200.0,48.8193,48.8193,48.8077,48.8193,76200.0
2007-12-10 13:40:00,84.47,84.47,84.45,84.45,95000.0,48.8193,48.8193,48.8077,48.8077,95000.0
2007-12-10 13:45:00,84.45,84.45,84.35,84.36,129200.0,48.8077,48.8077,48.7499,48.7557,129200.0
2007-12-10 13:50:00,84.37,84.37,84.31,84.31,130000.0,48.7615,48.7615,48.7268,48.7268,130000.0
2007-12-10 13:55:00,84.31,84.33,84.28,84.29,84300.0,48.7268,48.7383,48.7094,48.7152,84300.0
2007-12-10 14:00:00,84.29,84.29,84.26,84.28,68400.0,48.7152,48.7152,48.6979,48.7094,68400.0
2007-12-10 14:05:00,84.28,84.3,84.27,84.29,61400.0,48.7094,48.721,48.7037,48.7152,61400.0
2007-12-10 14:10:00,84.29,84.3,84.23,84.24,124900.0,48.7152,48.721,48.6805,48.6863,124900.0
2007-12-10 14:15:00,84.24,84.26,84.21,84.25,109400.0,48.6863,48.6979,48.669,48.6921,109400.0
2007-12-10 14:20:00,84.25,84.31,84.24,84.31,91800.0,48.6921,48.7268,48.6863,48.7268,91800.0
2007-12-10 14:25:00,84.31,84.35,84.3,84.35,79300.0,48.7268,48.7499,48.721,48.7499,79300.0
2007-12-10 14:30:00,84.34,84.38,84.33,84.37,74600.0,48.7441,48.7672,48.7383,48.7615,74600.0
2007-12-10 14:35:00,84.36,84.37,84.34,84.35,136600.0,48.7557,48.7615,48.7441,48.7499,136600.0
2007-12-10 14:40:00,84.34,84.36,84.34,84.36,75000.0,48.7441,48.7557,48.7441,48.7557,75000.0
2007-12-10 14:45:00,84.36,84.42,84.35,84.39,152700.0,48.7557,48.7904,48.7499,48.773,152700.0
2007-12-10 14:50:00,84.4,84.4,84.33,84.34,164000.0,48.7788,48.7788,48.7383,48.7441,164000.0
2007-12-10 14:55:00,84.34,84.34,84.25,84.28,117900.0,48.7441,48.7441,48.6921,48.7094,117900.0
2007-12-10 15:00:00,84.27,84.31,84.24,84.3,131900.0,48.7037,48.7268,48.6863,48.721,131900.0
2007-12-10 15:05:00,84.31,84.42,84.29,84.4,149500.0,48.7268,48.7904,48.7152,48.7788,149500.0
2007-12-10 15:10:00,84.4,84.42,84.39,84.41,89800.0,48.7788,48.7904,48.773,48.7846,89800.0
2007-12-10 15:15:00,84.4,84.42,84.38,84.38,184100.0,48.7788,48.7904,48.7672,48.7672,184100.0
2007-12-10 15:20:00,84.39,84.45,84.38,84.4,143600.0,48.773,48.8077,48.7672,48.7788,143600.0
2007-12-10 15:25:00,84.4,84.43,84.31,84.38,169800.0,48.7788,48.7961,48.7268,48.7672,169800.0
2007-12-10 15:30:00,84.37,84.4,84.29,84.34,139800.0,48.7615,48.7788,48.7152,48.7441,139800.0
2007-12-10 15:35:00,84.34,84.38,84.33,84.38,212900.0,48.7441,48.7672,48.7383,48.7672,212900.0
2007-12-10 15:40:00,84.37,84.38,84.34,84.36,259900.0,48.7615,48.7672,48.7441,48.7557,259900.0
2007-12-10 15:45:00,84.35,84.37,84.32,84.34,283200.0,48.7499,48.7615,48.7326,48.7441,283200.0
2007-12-10 15:50:00,84.35,84.42,84.32,84.42,225900.0,48.7499,48.7904,48.7326,48.7904,225900.0
2007-12-10 15:55:00,84.42,84.45,84.39,84.4,364200.0,48.7904,48.8077,48.773,48.7788,364200.0
2007-12-11 09:30:00,84.25,84.3,84.22,84.3,210300.0,48.6921,48.721,48.6748,48.721,210300.0
2007-12-11 09:35:00,84.29,84.3,84.2,84.21,229800.0,48.7152,48.721,48.6632,48.669,229800.0
2007-12-11 09:40:00,84.23,84.3,84.21,84.27,162800.0,48.6805,48.721,48.669,48.7037,162800.0
2007-12-11 09:45:00,84.28,84.28,84.24,84.26,112100.0,48.7094,48.7094,48.6863,48.6979,112100.0
2007-12-11 09:50:00,84.26,84.32,84.25,84.25,158000.0,48.6979,48.7326,48.6921,48.6921,158000.0
2007-12-11 09:55:00,84.26,84.29,84.25,84.26,95300.0,48.6979,48.7152,48.6921,48.6979,95300.0
2007-12-11 10:00:00,84.26,84.28,84.2,84.28,124100.0,48.6979,48.7094,48.6632,48.7094,124100.0
2007-12-11 10:05:00,84.26,84.29,84.24,84.27,75000.0,48.6979,48.7152,48.6863,48.7037,75000.0
2007-12-11 10:10:00,84.27,84.28,84.23,84.26,41800.0,48.7037,48.7094,48.6805,48.6979,41800.0
2007-12-11 10:15:00,84.26,84.27,84.21,84.23,119900.0,48.6979,48.7037,48.669,48.6805,119900.0
2007-12-11 10:20:00,84.23,84.26,84.18,84.21,116400.0,48.6805,48.6979,48.6517,48.669,116400.0
2007-12-11 10:25:00,84.21,84.24,84.12,84.12,163000.0,48.669,48.6863,48.617,48.617,163000.0
2007-12-11 10:30:00,84.13,84.13,84.08,84.11,71900.0,48.6228,48.6228,48.5939,48.6112,71900.0
2007-12-11 10:35:00,84.1,84.13,84.06,84.09,162300.0,48.6054,48.6228,48.5823,48.5996,162300.0
2007-12-11 10:40:00,84.09,84.09,84.01,84.01,117800.0,48.5996,48.5996,48.5534,48.5534,117800.0
2007-12-11 10:45:00,84.01,84.04,83.93,83.93,128400.0,48.5534,48.5707,48.5072,48.5072,128400.0
2007-12-11 10:50:00,83.94,83.98,83.92,83.97,129700.0,48.5129,48.5361,48.5014,48.5303,129700.0
2007-12-11 10:55:00,83.96,84.0,83.9,83.9,126000.0,48.5245,48.5476,48.4898,48.4898,126000.0
2007-12-11 11:00:00,83.91,83.97,83.9,83.96,80900.0,48.4956,48.5303,48.4898,48.5245,80900.0
2007-12-11 11:05:00,83.96,84.01,83.96,83.98,66200.0,48.5245,48.5534,48.5245,48.5361,66200.0
2007-12-11 11:10:00,83.98,84.05,83.97,84.02,81000.0,48.5361,48.5765,48.5303,48.5592,81000.0
2007-12-11 11:15:00,84.02,84.03,84.0,84.03,49200.0,48.5592,48.565,48.5476,48.565,49200.0
2007-12-11 11:20:00,84.03,84.07,84.02,84.06,85000.0,48.565,48.5881,48.5592,48.5823,85000.0
2007-12-11 11:25:00,84.06,84.09,84.01,84.02,276800.0,48.5823,48.5996,48.5534,48.5592,276800.0
2007-12-11 11:30:00,84.02,84.08,84.01,84.08,729400.0,48.5592,48.5939,48.5534,48.5939,729400.0
2007-12-11 11:35:00,84.07,84.08,84.02,84.02,123800.0,48.5881,48.5939,48.5592,48.5592,123800.0
2007-12-11 11:40:00,84.02,84.04,84.01,84.01,82700.0,48.5592,48.5707,48.5534,48.5534,82700.0
2007-12-11 11:45:00,84.02,84.07,84.01,84.06,47400.0,48.5592,48.5881,48.5534,48.5823,47400.0
2007-12-11 11:50:00,84.07,84.07,84.04,84.07,45900.0,48.5881,48.5881,48.5707,48.5881,45900.0
2007-12-11 11:55:00,84.07,84.09,84.06,84.08,61800.0,48.5881,48.5996,48.5823,48.5939,61800.0
2007-12-11 12:00:00,84.07,84.09,84.05,84.09,33200.0,48.5881,48.5996,48.5765,48.5996,33200.0
2007-12-11 12:05:00,84.09,84.15,84.08,84.1,120100.0,48.5996,48.6343,48.5939,48.6054,120100.0
2007-12-11 12:10:00,84.1,84.11,84.05,84.06,59600.0,48.6054,48.6112,48.5765,48.5823,59600.0
2007-12-11 12:15:00,84.06,84.07,84.04,84.05,22200.0,48.5823,48.5881,48.5707,48.5765,22200.0
2007-12-11 12:20:00,84.05,84.14,84.04,84.12,58500.0,48.5765,48.6285,48.5707,48.617,58500.0
2007-12-11 12:25:00,84.13,84.15,84.1,84.13,59400.0,48.6228,48.6343,48.6054,48.6228,59400.0
2007-12-11 12:30:00,84.14,84.18,84.13,84.18,46300.0,48.6285,48.6517,48.6228,48.6517,46300.0
2007-12-11 12:35:00,84.18,84.21,84.15,84.19,87300.0,48.6517,48.669,48.6343,48.6574,87300.0
2007-12-11 12:40:00,84.19,84.25,84.18,84.21,144000.0,48.6574,48.6921,48.6517,48.669,144000.0
2007-12-11 12:45:00,84.22,84.25,84.21,84.24,88100.0,48.6748,48.6921,48.669,48.6863,88100.0
2007-12-11 12:50:00,84.24,84.26,84.22,84.25,34400.0,48.6863,48.6979,48.6748,48.6921,34400.0
2007-12-11 12:55:00,84.24,84.3,84.23,84.29,59100.0,48.6863,48.721,48.6805,48.7152,59100.0
2007-12-11 13:00:00,84.3,84.33,84.25,84.27,67900.0,48.721,48.7383,48.6921,48.7037,67900.0
2007-12-11 13:05:00,84.26,84.28,84.25,84.28,84700.0,48.6979,48.7094,48.6921,48.7094,84700.0
2007-12-11 13:10:00,84.28,84.31,84.26,84.31,46400.0,48.7094,48.7268,48.6979,48.7268,46400.0
2007-12-11 13:15:00,84.3,84.31,84.25,84.27,52500.0,48.721,48.7268,48.6921,48.7037,52500.0
2007-12-11 13:20:00,84.28,84.32,84.22,84.3,246800.0,48.7094,48.7326,48.6748,48.721,246800.0
2007-12-11 13:25:00,84.29,84.3,84.23,84.29,50100.0,48.7152,48.721,48.6805,48.7152,50100.0
2007-12-11 13:30:00,84.29,84.34,84.24,84.3,145500.0,48.7152,48.7441,48.6863,48.721,145500.0
2007-12-11 13:35:00,84.3,84.35,84.29,84.32,77100.0,48.721,48.7499,48.7152,48.7326,77100.0
2007-12-11 13:40:00,84.32,84.37,84.32,84.36,67900.0,48.7326,48.7615,48.7326,48.7557,67900.0
2007-12-11 13:45:00,84.35,84.4,84.35,84.4,48800.0,48.7499,48.7788,48.7499,48.7788,48800.0
2007-12-11 13:50:00,84.4,84.42,84.35,84.37,76800.0,48.7788,48.7904,48.7499,48.7615,76800.0
2007-12-11 13:55:00,84.38,84.44,84.38,84.44,39000.0,48.7672,48.8019,48.7672,48.8019,39000.0
2007-12-11 14:00:00,84.45,84.46,84.4,84.44,32600.0,48.8077,48.8135,48.7788,48.8019,32600.0
2007-12-11 14:05:00,84.44,84.49,84.41,84.46,61300.0,48.8019,48.8308,48.7846,48.8135,61300.0
2007-12-11 14:10:00,84.46,84.54,84.46,84.5,72700.0,48.8135,48.8597,48.8135,48.8366,72700.0
2007-12-11 14:15:00,84.5,84.53,83.63,83.8,414300.0,48.8366,48.8539,48.3338,48.432,414300.0
2007-12-11 14:20:00,83.77,83.87,83.16,83.24,215200.0,48.4147,48.4725,48.0621,48.1084,215200.0
2007-12-11 14:25:00,83.26,83.52,83.13,83.3,464100.0,48.1199,48.2702,48.0448,48.1431,464100.0
2007-12-11 14:30:00,83.3,83.35,83.12,83.2,194100.0,48.1431,48.172,48.039,48.0853,194100.0
2007-12-11 14:35:00,83.22,83.24,82.82,82.95,198100.0,48.0968,48.1084,47.8656,47.9408,198100.0
2007-12-11 14:40:00,82.94,83.02,82.82,82.93,482700.0,47.935,47.9812,47.8656,47.9292,482700.0
2007-12-11 14:45:00,82.92,83.07,82.84,83.04,587800.0,47.9234,48.0101,47.8772,47.9928,587800.0
2007-12-11 14:50:00,83.05,83.1,82.97,83.1,269900.0,47.9986,48.0275,47.9523,48.0275,269900.0
2007-12-11 14:55:00,83.11,83.19,83.06,83.11,558700.0,48.0332,48.0795,48.0043,48.0332,558700.0
2007-12-11 15:00:00,83.11,83.12,82.75,82.84,512100.0,48.0332,48.039,47.8252,47.8772,512100.0
2007-12-11 15:05:00,82.84,82.98,82.84,82.94,236900.0,47.8772,47.9581,47.8772,47.935,236900.0
2007-12-11 15:10:00,82.95,82.99,82.77,82.78,338100.0,47.9408,47.9639,47.8367,47.8425,338100.0
2007-12-11 15:15:00,82.78,82.88,82.53,82.54,498800.0,47.8425,47.9003,47.698,47.7038,498800.0
2007-12-11 15:20:00,82.52,82.59,82.4,82.52,219300.0,47.6923,47.7327,47.6229,47.6923,219300.0
2007-12-11 15:25:00,82.5,82.63,82.43,82.46,292400.0,47.6807,47.7558,47.6402,47.6576,292400.0
2007-12-11 15:30:00,82.46,82.57,82.44,82.49,369500.0,47.6576,47.7212,47.646,47.6749,369500.0
2007-12-11 15:35:00,82.5,82.59,82.3,82.32,390800.0,47.6807,47.7327,47.5651,47.5767,390800.0
2007-12-11 15:40:00,82.33,82.37,82.25,82.27,228400.0,47.5824,47.6056,47.5362,47.5478,228400.0
2007-12-11 15:45:00,82.27,82.32,82.11,82.13,323900.0,47.5478,47.5767,47.4553,47.4669,323900.0
2007-12-11 15:50:00,82.12,82.25,82.1,82.23,145500.0,47.4611,47.5362,47.4495,47.5247,145500.0
2007-12-11 15:55:00,82.22,82.35,82.18,82.35,535600.0,47.5189,47.594,47.4958,47.594,535600.0
2007-12-12 09:30:00,84.45,84.57,84.37,84.57,205400.0,48.8077,48.877,48.7615,48.877,205400.0
2007-12-12 09:35:00,84.57,84.67,84.45,84.47,152500.0,48.877,48.9348,48.8077,48.8193,152500.0
2007-12-12 09:40:00,84.47,84.47,84.31,84.37,227400.0,48.8193,48.8193,48.7268,48.7615,227400.0
2007-12-12 09:45:00,84.38,84.42,84.27,84.31,270200.0,48.7672,48.7904,48.7037,48.7268,270200.0
2007-12-12 09:50:00,84.31,84.38,84.29,84.34,195600.0,48.7268,48.7672,48.7152,48.7441,195600.0
2007-12-12 09:55:00,84.34,84.38,84.23,84.33,168600.0,48.7441,48.7672,48.6805,48.7383,168600.0
2007-12-12 10:00:00,84.33,84.33,84.16,84.16,212400.0,48.7383,48.7383,48.6401,48.6401,212400.0
2007-12-12 10:05:00,84.17,84.23,84.13,84.14,114700.0,48.6459,48.6805,48.6228,48.6285,114700.0
2007-12-12 10:10:00,84.14,84.23,84.08,84.22,137100.0,48.6285,48.6805,48.5939,48.6748,137100.0
2007-12-12 10:15:00,84.22,84.25,84.16,84.25,77700.0,48.6748,48.6921,48.6401,48.6921,77700.0
2007-12-12 10:20:00,84.25,84.34,84.25,84.27,80000.0,48.6921,48.7441,48.6921,48.7037,80000.0
2007-12-12 10:25:00,84.28,84.3,84.23,84.26,74900.0,48.7094,48.721,48.6805,48.6979,74900.0
2007-12-12 10:30:00,84.26,84.26,84.16,84.18,79000.0,48.6979,48.6979,48.6401,48.6517,79000.0
2007-12-12 10:35:00,84.18,84.22,84.12,84.12,183000.0,48.6517,48.6748,48.617,48.617,183000.0
2007-12-12 10:40:00,84.11,84.23,84.08,84.21,215900.0,48.6112,48.6805,48.5939,48.669,215900.0
2007-12-12 10:45:00,84.22,84.24,83.87,83.87,97900.0,48.6748,48.6863,48.4725,48.4725,97900.0
2007-12-12 10:50:00,83.87,83.98,83.85,83.97,131400.0,48.4725,48.5361,48.4609,48.5303,131400.0
2007-12-12 10:55:00,83.98,83.98,83.89,83.9,62600.0,48.5361,48.5361,48.484,48.4898,62600.0
2007-12-12 11:00:00,83.9,84.05,83.89,84.02,170200.0,48.4898,48.5765,48.484,48.5592,170200.0
2007-12-12 11:05:00,84.01,84.07,84.0,84.04,56300.0,48.5534,48.5881,48.5476,48.5707,56300.0
2007-12-12 11:10:00,84.05,84.13,83.99,84.03,78700.0,48.5765,48.6228,48.5418,48.565,78700.0
2007-12-12 11:15:00,84.04,84.5,83.94,84.06,114400.0,48.5707,48.8366,48.5129,48.5823,114400.0
2007-12-12 11:20:00,84.05,84.13,84.02,84.12,71300.0,48.5765,48.6228,48.5592,48.617,71300.0
2007-12-12 11:25:00,84.12,84.14,84.05,84.07,80900.0,48.617,48.6285,48.5765,48.5881,80900.0
2007-12-12 11:30:00,84.08,84.16,84.06,84.13,92900.0,48.5939,48.6401,48.5823,48.6228,92900.0
2007-12-12 11:35:00,84.13,84.19,84.1,84.17,56500.0,48.6228,48.6574,48.6054,48.6459,56500.0
2007-12-12 11:40:00,84.18,84.2,84.13,84.15,51200.0,48.6517,48.6632,48.6228,48.6343,51200.0
2007-12-12 11:45:00,84.14,84.18,84.08,84.13,68800.0,48.6285,48.6517,48.5939,48.6228,68800.0
2007-12-12 11:50:00,84.14,84.18,84.06,84.15,47500.0,48.6285,48.6517,48.5823,48.6343,47500.0
2007-12-12 11:55:00,84.15,84.19,84.11,84.16,42600.0,48.6343,48.6574,48.6112,48.6401,42600.0
2007-12-12 12:00:00,84.17,84.22,84.15,84.19,64100.0,48.6459,48.6748,48.6343,48.6574,64100.0
2007-12-12 12:05:00,84.18,84.2,84.01,84.09,83200.0,48.6517,48.6632,48.5534,48.5996,83200.0
2007-12-12 12:10:00,84.08,84.1,84.03,84.06,97100.0,48.5939,48.6054,48.565,48.5823,97100.0
2007-12-12 12:15:00,84.03,84.13,84.03,84.1,86500.0,48.565,48.6228,48.565,48.6054,86500.0
2007-12-12 12:20:00,84.11,84.14,84.06,84.1,79600.0,48.6112,48.6285,48.5823,48.6054,79600.0
2007-12-12 12:25:00,84.09,84.13,84.06,84.06,49700.0,48.5996,48.6228,48.5823,48.5823,49700.0
2007-12-12 12:30:00,84.05,84.05,83.91,83.95,106700.0,48.5765,48.5765,48.4956,48.5187,106700.0
2007-12-12 12:35:00,83.94,83.94,83.82,83.84,147800.0,48.5129,48.5129,48.4436,48.4551,147800.0
2007-12-12 12:40:00,83.84,83.84,83.7,83.73,85000.0,48.4551,48.4551,48.3742,48.3916,85000.0
2007-12-12 12:45:00,83.73,83.76,83.56,83.65,116400.0,48.3916,48.4089,48.2933,48.3453,116400.0
2007-12-12 12:50:00,83.64,83.69,83.59,83.65,78600.0,48.3396,48.3685,48.3107,48.3453,78600.0
2007-12-12 12:55:00,83.65,83.73,83.64,83.73,91000.0,48.3453,48.3916,48.3396,48.3916,91000.0
2007-12-12 13:00:00,83.73,83.74,83.65,83.68,106900.0,48.3916,48.3974,48.3453,48.3627,106900.0
2007-12-12 13:05:00,83.69,83.83,83.67,83.83,54400.0,48.3685,48.4494,48.3569,48.4494,54400.0
2007-12-12 13:10:00,83.83,83.94,83.81,83.92,72100.0,48.4494,48.5129,48.4378,48.5014,72100.0
2007-12-12 13:15:00,83.92,83.97,83.87,83.97,76200.0,48.5014,48.5303,48.4725,48.5303,76200.0
2007-12-12 13:20:00,83.97,84.0,83.92,84.0,78800.0,48.5303,48.5476,48.5014,48.5476,78800.0
2007-12-12 13:25:00,84.0,84.01,83.88,83.93,53800.0,48.5476,48.5534,48.4783,48.5072,53800.0
2007-12-12 13:30:00,83.93,84.0,83.87,83.91,77200.0,48.5072,48.5476,48.4725,48.4956,77200.0
2007-12-12 13:35:00,83.9,84.13,83.9,84.11,120600.0,48.4898,48.6228,48.4898,48.6112,120600.0
2007-12-12 13:40:00,84.09,84.18,84.09,84.09,73900.0,48.5996,48.6517,48.5996,48.5996,73900.0
2007-12-12 13:45:00,84.09,84.12,84.0,84.1,76800.0,48.5996,48.617,48.5476,48.6054,76800.0
2007-12-12 13:50:00,84.09,84.11,84.03,84.06,48500.0,48.5996,48.6112,48.565,48.5823,48500.0
2007-12-12 13:55:00,84.05,84.17,84.01,84.14,75300.0,48.5765,48.6459,48.5534,48.6285,75300.0
2007-12-12 14:00:00,84.14,84.15,84.04,84.1,59800.0,48.6285,48.6343,48.5707,48.6054,59800.0
2007-12-12 14:05:00,84.11,84.26,84.11,84.25,78100.0,48.6112,48.6979,48.6112,48.6921,78100.0
2007-12-12 14:10:00,84.25,84.28,84.17,84.19,94400.0,48.6921,48.7094,48.6459,48.6574,94400.0
2007-12-12 14:15:00,84.2,84.23,84.18,84.21,91000.0,48.6632,48.6805,48.6517,48.669,91000.0
2007-12-12 14:20:00,84.2,84.21,84.02,84.08,194900.0,48.6632,48.669,48.5592,48.5939,194900.0
2007-12-12 14:25:00,84.1,84.13,83.97,83.97,74800.0,48.6054,48.6228,48.5303,48.5303,74800.0
2007-12-12 14:30:00,83.96,83.96,83.86,83.94,102500.0,48.5245,48.5245,48.4667,48.5129,102500.0
2007-12-12 14:35:00,83.95,83.97,83.82,83.9,54600.0,48.5187,48.5303,48.4436,48.4898,54600.0
2007-12-12 14:40:00,83.9,83.94,83.82,83.91,104100.0,48.4898,48.5129,48.4436,48.4956,104100.0
2007-12-12 14:45:00,83.9,83.93,83.82,83.9,92700.0,48.4898,48.5072,48.4436,48.4898,92700.0
2007-12-12 14:50:00,83.9,84.0,83.86,83.91,166500.0,48.4898,48.5476,48.4667,48.4956,166500.0
2007-12-12 14:55:00,83.92,84.02,83.81,83.81,160300.0,48.5014,48.5592,48.4378,48.4378,160300.0
2007-12-12 15:00:00,83.8,83.81,83.5,83.55,203900.0,48.432,48.4378,48.2586,48.2875,203900.0
2007-12-12 15:05:00,83.55,83.67,83.51,83.64,182900.0,48.2875,48.3569,48.2644,48.3396,182900.0
2007-12-12 15:10:00,83.64,83.64,83.24,83.25,280000.0,48.3396,48.3396,48.1084,48.1142,280000.0
2007-12-12 15:15:00,83.26,83.3,83.09,83.28,385100.0,48.1199,48.1431,48.0217,48.1315,385100.0
2007-12-12 15:20:00,83.29,83.37,83.21,83.23,420600.0,48.1373,48.1835,48.091,48.1026,420600.0
2007-12-12 15:25:00,83.22,83.45,83.22,83.44,538100.0,48.0968,48.2297,48.0968,48.224,538100.0
2007-12-12 15:30:00,83.44,83.45,83.24,83.35,288500.0,48.224,48.2297,48.1084,48.172,288500.0
2007-12-12 15:35:00,83.34,83.37,83.17,83.26,227800.0,48.1662,48.1835,48.0679,48.1199,227800.0
2007-12-12 15:40:00,83.25,83.35,83.17,83.26,375300.0,48.1142,48.172,48.0679,48.1199,375300.0
2007-12-12 15:45:00,83.27,83.6,83.25,83.54,540400.0,48.1257,48.3164,48.1142,48.2818,540400.0
2007-12-12 15:50:00,83.53,83.67,83.53,83.6,438700.0,48.276,48.3569,48.276,48.3164,438700.0
2007-12-12 15:55:00,83.6,83.74,83.59,83.6,1098500.0,48.3164,48.3974,48.3107,48.3164,1098500.0
2007-12-13 09:30:00,82.24,82.4,82.16,82.39,277800.0,47.5304,47.6229,47.4842,47.6171,277800.0
2007-12-13 09:35:00,82.4,82.45,82.33,82.34,164100.0,47.6229,47.6518,47.5824,47.5882,164100.0
2007-12-13 09:40:00,82.34,82.37,82.26,82.29,232900.0,47.5882,47.6056,47.542,47.5593,232900.0
2007-12-13 09:45:00,82.29,82.3,82.02,82.04,301900.0,47.5593,47.5651,47.4033,47.4148,301900.0
2007-12-13 09:50:00,82.05,82.13,81.98,82.01,247200.0,47.4206,47.4669,47.3802,47.3975,247200.0
2007-12-13 09:55:00,82.01,82.08,81.98,82.07,168400.0,47.3975,47.438,47.3802,47.4322,168400.0
2007-12-13 10:00:00,82.07,82.12,81.96,82.12,446000.0,47.4322,47.4611,47.3686,47.4611,446000.0
2007-12-13 10:05:00,82.12,82.2,82.05,82.2,441200.0,47.4611,47.5073,47.4206,47.5073,441200.0
2007-12-13 10:10:00,82.21,82.29,82.19,82.24,912500.0,47.5131,47.5593,47.5015,47.5304,912500.0
2007-12-13 10:15:00,82.24,82.28,82.2,82.22,1280900.0,47.5304,47.5535,47.5073,47.5189,1280900.0
2007-12-13 10:20:00,82.22,82.39,82.22,82.27,486500.0,47.5189,47.6171,47.5189,47.5478,486500.0
2007-12-13 10:25:00,82.27,82.3,82.07,82.09,1069800.0,47.5478,47.5651,47.4322,47.4437,1069800.0
2007-12-13 10:30:00,82.09,82.14,81.96,81.96,353500.0,47.4437,47.4726,47.3686,47.3686,353500.0
2007-12-13 10:35:00,81.95,81.98,81.8,81.87,325000.0,47.3628,47.3802,47.2761,47.3166,325000.0
2007-12-13 10:40:00,81.87,81.91,81.8,81.82,334900.0,47.3166,47.3397,47.2761,47.2877,334900.0
2007-12-13 10:45:00,81.84,81.87,81.79,81.84,724300.0,47.2993,47.3166,47.2704,47.2993,724300.0
2007-12-13 10:50:00,81.84,81.88,81.78,81.85,198700.0,47.2993,47.3224,47.2646,47.305,198700.0
2007-12-13 10:55:00,81.84,81.86,81.57,81.64,138100.0,47.2993,47.3108,47.1432,47.1837,138100.0
2007-12-13 11:00:00,81.61,81.73,81.6,81.69,152200.0,47.1663,47.2357,47.1605,47.2126,152200.0
2007-12-13 11:05:00,81.68,81.68,81.45,81.63,218400.0,47.2068,47.2068,47.0739,47.1779,218400.0
2007-12-13 11:10:00,81.63,81.69,81.53,81.55,164700.0,47.1779,47.2126,47.1201,47.1316,164700.0
2007-12-13 11:15:00,81.56,81.66,81.53,81.55,178900.0,47.1374,47.1952,47.1201,47.1316,178900.0
2007-12-13 11:20:00,81.55,81.58,81.48,81.52,269200.0,47.1316,47.149,47.0912,47.1143,269200.0
2007-12-13 11:25:00,81.51,81.54,81.47,81.48,635500.0,47.1085,47.1259,47.0854,47.0912,635500.0
2007-12-13 11:30:00,81.48,81.54,81.39,81.4,139800.0,47.0912,47.1259,47.0392,47.045,139800.0
2007-12-13 11:35:00,81.41,81.53,81.4,81.48,182400.0,47.0507,47.1201,47.045,47.0912,182400.0
2007-12-13 11:40:00,81.48,81.53,81.45,81.52,135800.0,47.0912,47.1201,47.0739,47.1143,135800.0
2007-12-13 11:45:00,81.51,81.54,81.41,81.42,206400.0,47.1085,47.1259,47.0507,47.0565,206400.0
2007-12-13 11:50:00,81.42,81.56,81.39,81.52,775000.0,47.0565,47.1374,47.0392,47.1143,775000.0
2007-12-13 11:55:00,81.53,81.59,81.48,81.48,650400.0,47.1201,47.1548,47.0912,47.0912,650400.0
2007-12-13 12:00:00,81.49,81.51,81.43,81.46,142000.0,47.097,47.1085,47.0623,47.0796,142000.0
2007-12-13 12:05:00,81.46,81.61,81.44,81.6,184400.0,47.0796,47.1663,47.0681,47.1605,184400.0
2007-12-13 12:10:00,81.6,81.66,81.58,81.61,737700.0,47.1605,47.1952,47.149,47.1663,737700.0
2007-12-13 12:15:00,81.62,81.68,81.6,81.66,259400.0,47.1721,47.2068,47.1605,47.1952,259400.0
2007-12-13 12:20:00,81.66,81.68,81.57,81.57,966600.0,47.1952,47.2068,47.1432,47.1432,966600.0
2007-12-13 12:25:00,81.57,81.61,81.53,81.57,392800.0,47.1432,47.1663,47.1201,47.1432,392800.0
2007-12-13 12:30:00,81.57,81.65,81.56,81.65,61600.0,47.1432,47.1894,47.1374,47.1894,61600.0
2007-12-13 12:35:00,81.65,81.67,81.61,81.64,53500.0,47.1894,47.201,47.1663,47.1837,53500.0
2007-12-13 12:40:00,81.62,81.62,81.52,81.56,117100.0,47.1721,47.1721,47.1143,47.1374,117100.0
2007-12-13 12:45:00,81.56,81.65,81.56,81.58,57100.0,47.1374,47.1894,47.1374,47.149,57100.0
2007-12-13 12:50:00,81.59,81.68,81.58,81.62,127400.0,47.1548,47.2068,47.149,47.1721,127400.0
2007-12-13 12:55:00,81.61,81.61,81.55,81.57,56200.0,47.1663,47.1663,47.1316,47.1432,56200.0
2007-12-13 13:00:00,81.57,81.65,81.55,81.6,98600.0,47.1432,47.1894,47.1316,47.1605,98600.0
2007-12-13 13:05:00,81.6,81.63,81.56,81.63,68600.0,47.1605,47.1779,47.1374,47.1779,68600.0
2007-12-13 13:10:00,81.62,81.65,81.56,81.59,172400.0,47.1721,47.1894,47.1374,47.1548,172400.0
2007-12-13 13:15:00,81.59,81.63,81.5,81.53,124100.0,47.1548,47.1779,47.1028,47.1201,124100.0
2007-12-13 13:20:00,81.54,81.57,81.47,81.5,85000.0,47.1259,47.1432,47.0854,47.1028,85000.0
2007-12-13 13:25:00,81.51,81.64,81.51,81.61,77500.0,47.1085,47.1837,47.1085,47.1663,77500.0
2007-12-13 13:30:00,81.61,81.64,81.55,81.57,53200.0,47.1663,47.1837,47.1316,47.1432,53200.0
2007-12-13 13:35:00,81.56,81.63,81.51,81.51,49500.0,47.1374,47.1779,47.1085,47.1085,49500.0
2007-12-13 13:40:00,81.51,81.57,81.46,81.54,93600.0,47.1085,47.1432,47.0796,47.1259,93600.0
2007-12-13 13:45:00,81.54,81.56,81.46,81.48,77700.0,47.1259,47.1374,47.0796,47.0912,77700.0
2007-12-13 13:50:00,81.48,81.61,81.48,81.58,74700.0,47.0912,47.1663,47.0912,47.149,74700.0
2007-12-13 13:55:00,81.59,81.66,81.56,81.65,99500.0,47.1548,47.1952,47.1374,47.1894,99500.0
2007-12-13 14:00:00,81.66,81.78,81.57,81.78,422300.0,47.1952,47.2646,47.1432,47.2646,422300.0
2007-12-13 14:05:00,81.78,81.83,81.7,81.76,459000.0,47.2646,47.2935,47.2183,47.253,459000.0
2007-12-13 14:10:00,81.75,81.82,81.66,81.73,110400.0,47.2472,47.2877,47.1952,47.2357,110400.0
2007-12-13 14:15:00,81.74,81.9,81.7,81.9,173000.0,47.2415,47.3339,47.2183,47.3339,173000.0
2007-12-13 14:20:00,81.91,82.03,81.87,81.99,149400.0,47.3397,47.4091,47.3166,47.3859,149400.0
2007-12-13 14:25:00,81.99,81.99,81.86,81.95,153600.0,47.3859,47.3859,47.3108,47.3628,153600.0
2007-12-13 14:30:00,81.98,82.02,81.91,81.94,433700.0,47.3802,47.4033,47.3397,47.357,433700.0
2007-12-13 14:35:00,81.93,81.98,81.89,81.93,548400.0,47.3513,47.3802,47.3281,47.3513,548400.0
2007-12-13 14:40:00,81.93,81.97,81.88,81.9,120900.0,47.3513,47.3744,47.3224,47.3339,120900.0
2007-12-13 14:45:00,81.9,81.94,81.75,81.87,236100.0,47.3339,47.357,47.2472,47.3166,236100.0
2007-12-13 14:50:00,81.87,82.02,81.86,81.99,64400.0,47.3166,47.4033,47.3108,47.3859,64400.0
2007-12-13 14:55:00,81.94,81.96,81.83,81.86,128200.0,47.357,47.3686,47.2935,47.3108,128200.0
2007-12-13 15:00:00,81.86,82.03,81.83,82.02,60800.0,47.3108,47.4091,47.2935,47.4033,60800.0
2007-12-13 15:05:00,82.02,82.05,81.83,81.84,141600.0,47.4033,47.4206,47.2935,47.2993,141600.0
2007-12-13 15:10:00,81.84,81.9,81.77,81.79,234900.0,47.2993,47.3339,47.2588,47.2704,234900.0
2007-12-13 15:15:00,81.79,81.88,81.71,81.87,161200.0,47.2704,47.3224,47.2241,47.3166,161200.0
2007-12-13 15:20:00,81.88,81.95,81.82,81.87,258500.0,47.3224,47.3628,47.2877,47.3166,258500.0
2007-12-13 15:25:00,81.87,82.09,81.85,82.07,395000.0,47.3166,47.4437,47.305,47.4322,395000.0
2007-12-13 15:30:00,82.07,82.19,82.02,82.15,177700.0,47.4322,47.5015,47.4033,47.4784,177700.0
2007-12-13 15:35:00,82.15,82.16,81.96,82.05,250700.0,47.4784,47.4842,47.3686,47.4206,250700.0
2007-12-13 15:40:00,82.04,82.1,81.98,82.06,265600.0,47.4148,47.4495,47.3802,47.4264,265600.0
2007-12-13 15:45:00,82.07,82.21,82.04,82.18,353300.0,47.4322,47.5131,47.4148,47.4958,353300.0
2007-12-13 15:50:00,82.17,82.28,82.08,82.2,660200.0,47.49,47.5535,47.438,47.5073,660200.0
2007-12-13 15:55:00,82.2,82.25,82.16,82.24,1196000.0,47.5073,47.5362,47.4842,47.5304,1196000.0
2007-12-14 09:30:00,80.57,80.67,80.57,80.62,432600.0,46.5653,46.6231,46.5653,46.5942,432600.0
2007-12-14 09:35:00,80.63,80.66,80.52,80.56,746500.0,46.5999,46.6173,46.5364,46.5595,746500.0
2007-12-14 09:40:00,80.57,80.59,80.54,80.59,968800.0,46.5653,46.5768,46.5479,46.5768,968800.0
2007-12-14 09:45:00,80.58,80.66,80.56,80.66,327500.0,46.571,46.6173,46.5595,46.6173,327500.0
2007-12-14 09:50:00,80.67,80.75,80.67,80.69,1147500.0,46.6231,46.6693,46.6231,46.6346,1147500.0
2007-12-14 09:55:00,80.68,80.71,80.59,80.59,483200.0,46.6288,46.6462,46.5768,46.5768,483200.0
2007-12-14 10:00:00,80.6,80.66,80.59,80.66,475600.0,46.5826,46.6173,46.5768,46.6173,475600.0
2007-12-14 10:05:00,80.67,80.77,80.65,80.72,304200.0,46.6231,46.6808,46.6115,46.652,304200.0
2007-12-14 10:10:00,80.72,80.78,80.71,80.72,353200.0,46.652,46.6866,46.6462,46.652,353200.0
2007-12-14 10:15:00,80.71,80.74,80.65,80.71,273100.0,46.6462,46.6635,46.6115,46.6462,273100.0
2007-12-14 10:20:00,80.71,80.74,80.65,80.65,259000.0,46.6462,46.6635,46.6115,46.6115,259000.0
2007-12-14 10:25:00,80.65,80.7,80.6,80.66,141300.0,46.6115,46.6404,46.5826,46.6173,141300.0
2007-12-14 10:30:00,80.66,80.68,80.62,80.68,153400.0,46.6173,46.6288,46.5942,46.6288,153400.0
2007-12-14 10:35:00,80.67,80.69,80.59,80.6,183700.0,46.6231,46.6346,46.5768,46.5826,183700.0
2007-12-14 10:40:00,80.6,80.71,80.6,80.69,262400.0,46.5826,46.6462,46.5826,46.6346,262400.0
2007-12-14 10:45:00,80.71,80.79,80.66,80.79,128400.0,46.6462,46.6924,46.6173,46.6924,128400.0
2007-12-14 10:50:00,80.8,80.83,80.74,80.79,210200.0,46.6982,46.7155,46.6635,46.6924,210200.0
2007-12-14 10:55:00,80.81,80.9,80.77,80.89,464100.0,46.704,46.756,46.6808,46.7502,464100.0
2007-12-14 11:00:00,80.89,80.96,80.87,80.9,252800.0,46.7502,46.7907,46.7386,46.756,252800.0
2007-12-14 11:05:00,80.9,80.95,80.88,80.92,126300.0,46.756,46.7849,46.7444,46.7675,126300.0
2007-12-14 11:10:00,80.91,80.92,80.84,80.84,105400.0,46.7618,46.7675,46.7213,46.7213,105400.0
2007-12-14 11:15:00,80.84,80.88,80.81,80.83,120600.0,46.7213,46.7444,46.704,46.7155,120600.0
2007-12-14 11:20:00,80.83,80.86,80.8,80.85,102300.0,46.7155,46.7329,46.6982,46.7271,102300.0
2007-12-14 11:25:00,80.86,80.86,80.8,80.8,182200.0,46.7329,46.7329,46.6982,46.6982,182200.0
2007-12-14 11:30:00,80.8,80.83,80.77,80.8,234100.0,46.6982,46.7155,46.6808,46.6982,234100.0
2007-12-14 11:35:00,80.79,80.81,80.75,80.76,181800.0,46.6924,46.704,46.6693,46.6751,181800.0
2007-12-14 11:40:00,80.77,80.79,80.66,80.66,88800.0,46.6808,46.6924,46.6173,46.6173,88800.0
2007-12-14 11:45:00,80.66,80.67,80.53,80.59,132700.0,46.6173,46.6231,46.5421,46.5768,132700.0
2007-12-14 11:50:00,80.57,80.64,80.55,80.62,51000.0,46.5653,46.6057,46.5537,46.5942,51000.0
2007-12-14 11:55:00,80.63,80.63,80.56,80.63,196500.0,46.5999,46.5999,46.5595,46.5999,196500.0
2007-12-14 12:00:00,80.63,80.68,80.6,80.65,112600.0,46.5999,46.6288,46.5826,46.6115,112600.0
2007-12-14 12:05:00,80.65,80.71,80.64,80.67,85800.0,46.6115,46.6462,46.6057,46.6231,85800.0
2007-12-14 12:10:00,80.67,80.7,80.64,80.68,147000.0,46.6231,46.6404,46.6057,46.6288,147000.0
2007-12-14 12:15:00,80.67,80.67,80.58,80.58,131100.0,46.6231,46.6231,46.571,46.571,131100.0
2007-12-14 12:20:00,80.58,80.61,80.56,80.58,138000.0,46.571,46.5884,46.5595,46.571,138000.0
2007-12-14 12:25:00,80.57,80.58,80.5,80.54,154500.0,46.5653,46.571,46.5248,46.5479,154500.0
2007-12-14 12:30:00,80.55,80.55,80.45,80.46,175100.0,46.5537,46.5537,46.4959,46.5017,175100.0
2007-12-14 12:35:00,80.47,80.51,80.44,80.49,778300.0,46.5075,46.5306,46.4901,46.519,778300.0
2007-12-14 12:40:00,80.49,80.51,80.45,80.51,724200.0,46.519,46.5306,46.4959,46.5306,724200.0
2007-12-14 12:45:00,80.51,80.62,80.5,80.61,290200.0,46.5306,46.5942,46.5248,46.5884,290200.0
2007-12-14 12:50:00,80.62,80.71,80.61,80.68,210100.0,46.5942,46.6462,46.5884,46.6288,210100.0
2007-12-14 12:55:00,80.69,80.72,80.65,80.69,39900.0,46.6346,46.652,46.6115,46.6346,39900.0
2007-12-14 13:00:00,80.68,80.71,80.64,80.7,126100.0,46.6288,46.6462,46.6057,46.6404,126100.0
2007-12-14 13:05:00,80.7,80.72,80.63,80.68,95800.0,46.6404,46.652,46.5999,46.6288,95800.0
2007-12-14 13:10:00,80.69,80.72,80.67,80.7,16200.0,46.6346,46.652,46.6231,46.6404,16200.0
2007-12-14 13:15:00,80.7,80.71,80.6,80.63,93000.0,46.6404,46.6462,46.5826,46.5999,93000.0
2007-12-14 13:20:00,80.63,80.64,80.55,80.55,139600.0,46.5999,46.6057,46.5537,46.5537,139600.0
2007-12-14 13:25:00,80.56,80.69,80.54,80.63,104500.0,46.5595,46.6346,46.5479,46.5999,104500.0
2007-12-14 13:30:00,80.64,80.65,80.51,80.58,184600.0,46.6057,46.6115,46.5306,46.571,184600.0
2007-12-14 13:35:00,80.58,80.58,80.5,80.52,84200.0,46.571,46.571,46.5248,46.5364,84200.0
2007-12-14 13:40:00,80.51,80.52,80.43,80.45,89700.0,46.5306,46.5364,46.4843,46.4959,89700.0
2007-12-14 13:45:00,80.45,80.49,80.4,80.49,136100.0,46.4959,46.519,46.467,46.519,136100.0
2007-12-14 13:50:00,80.48,80.5,80.4,80.42,120700.0,46.5132,46.5248,46.467,46.4786,120700.0
2007-12-14 13:55:00,80.42,80.53,80.41,80.46,103100.0,46.4786,46.5421,46.4728,46.5017,103100.0
2007-12-14 14:00:00,80.47,80.49,80.33,80.33,97400.0,46.5075,46.519,46.4266,46.4266,97400.0
2007-12-14 14:05:00,80.33,80.35,80.25,80.33,123700.0,46.4266,46.4381,46.3803,46.4266,123700.0
2007-12-14 14:10:00,80.34,80.37,80.3,80.32,95300.0,46.4323,46.4497,46.4092,46.4208,95300.0
2007-12-14 14:15:00,80.32,80.32,80.24,80.26,114900.0,46.4208,46.4208,46.3745,46.3861,114900.0
2007-12-14 14:20:00,80.26,80.29,80.25,80.28,59100.0,46.3861,46.4034,46.3803,46.3977,59100.0
2007-12-14 14:25:00,80.28,80.34,80.28,80.31,87300.0,46.3977,46.4323,46.3977,46.415,87300.0
2007-12-14 14:30:00,80.31,80.31,80.22,80.23,92000.0,46.415,46.415,46.363,46.3688,92000.0
2007-12-14 14:35:00,80.22,80.24,80.13,80.24,236300.0,46.363,46.3745,46.311,46.3745,236300.0
2007-12-14 14:40:00,80.23,80.39,80.23,80.33,145500.0,46.3688,46.4612,46.3688,46.4266,145500.0
2007-12-14 14:45:00,80.33,80.34,80.2,80.2,83200.0,46.4266,46.4323,46.3514,46.3514,83200.0
2007-12-14 14:50:00,80.21,80.23,80.13,80.22,67200.0,46.3572,46.3688,46.311,46.363,67200.0
2007-12-14 14:55:00,80.22,80.25,80.1,80.11,72500.0,46.363,46.3803,46.2936,46.2994,72500.0
2007-12-14 15:00:00,80.1,80.17,80.06,80.1,227700.0,46.2936,46.3341,46.2705,46.2936,227700.0
2007-12-14 15:05:00,80.11,80.24,80.1,80.24,210800.0,46.2994,46.3745,46.2936,46.3745,210800.0
2007-12-14 15:10:00,80.24,80.28,80.17,80.22,110400.0,46.3745,46.3977,46.3341,46.363,110400.0
2007-12-14 15:15:00,80.21,80.21,80.05,80.05,188700.0,46.3572,46.3572,46.2647,46.2647,188700.0
2007-12-14 15:20:00,80.04,80.11,80.01,80.08,149700.0,46.2589,46.2994,46.2416,46.2821,149700.0
2007-12-14 15:25:00,80.09,80.14,80.07,80.14,158700.0,46.2878,46.3167,46.2763,46.3167,158700.0
2007-12-14 15:30:00,80.12,80.3,80.11,80.22,269100.0,46.3052,46.4092,46.2994,46.363,269100.0
2007-12-14 15:35:00,80.24,80.32,80.19,80.23,228800.0,46.3745,46.4208,46.3456,46.3688,228800.0
2007-12-14 15:40:00,80.21,80.21,80.05,80.13,361800.0,46.3572,46.3572,46.2647,46.311,361800.0
2007-12-14 15:45:00,80.13,80.2,80.11,80.14,391400.0,46.311,46.3514,46.2994,46.3167,391400.0
2007-12-14 15:50:00,80.14,80.16,79.98,80.0,387500.0,46.3167,46.3283,46.2243,46.2358,387500.0
2007-12-14 15:55:00,80.0,80.08,79.96,79.97,831100.0,46.2358,46.2821,46.2127,46.2185,831100.0
2007-12-17 09:30:00,79.07,79.1,78.95,78.96,239400.0,45.6983,45.7157,45.629,45.6348,239400.0
2007-12-17 09:35:00,78.96,79.06,78.94,79.02,222800.0,45.6348,45.6926,45.6232,45.6694,222800.0
2007-12-17 09:40:00,79.01,79.06,79.0,79.04,491100.0,45.6637,45.6926,45.6579,45.681,491100.0
2007-12-17 09:45:00,79.02,79.07,78.95,78.98,1200200.0,45.6694,45.6983,45.629,45.6463,1200200.0
2007-12-17 09:50:00,78.99,79.02,78.92,78.93,294000.0,45.6521,45.6694,45.6116,45.6174,294000.0
2007-12-17 09:55:00,78.93,79.01,78.91,78.95,697900.0,45.6174,45.6637,45.6059,45.629,697900.0
2007-12-17 10:00:00,78.95,79.06,78.9,79.06,1070600.0,45.629,45.6926,45.6001,45.6926,1070600.0
2007-12-17 10:05:00,79.06,79.07,78.86,78.87,504800.0,45.6926,45.6983,45.577,45.5827,504800.0
2007-12-17 10:10:00,78.87,78.93,78.83,78.9,127000.0,45.5827,45.6174,45.5596,45.6001,127000.0
2007-12-17 10:15:00,78.88,79.04,78.87,79.02,311800.0,45.5885,45.681,45.5827,45.6694,311800.0
2007-12-17 10:20:00,79.03,79.14,79.01,79.12,1285400.0,45.6752,45.7388,45.6637,45.7272,1285400.0
2007-12-17 10:25:00,79.12,79.14,78.99,79.01,532500.0,45.7272,45.7388,45.6521,45.6637,532500.0
2007-12-17 10:30:00,79.0,79.03,78.92,78.97,202500.0,45.6579,45.6752,45.6116,45.6405,202500.0
2007-12-17 10:35:00,78.97,79.14,78.95,79.1,389900.0,45.6405,45.7388,45.629,45.7157,389900.0
2007-12-17 10:40:00,79.1,79.13,79.04,79.06,258400.0,45.7157,45.733,45.681,45.6926,258400.0
2007-12-17 10:45:00,79.08,79.14,79.07,79.08,255500.0,45.7041,45.7388,45.6983,45.7041,255500.0
2007-12-17 10:50:00,79.07,79.13,79.03,79.1,412900.0,45.6983,45.733,45.6752,45.7157,412900.0
2007-12-17 10:55:00,79.11,79.19,79.09,79.16,358600.0,45.7215,45.7677,45.7099,45.7504,358600.0
2007-12-17 11:00:00,79.17,79.28,79.16,79.24,115200.0,45.7561,45.8197,45.7504,45.7966,115200.0
2007-12-17 11:05:00,79.24,79.27,79.2,79.2,258800.0,45.7966,45.8139,45.7735,45.7735,258800.0
2007-12-17 11:10:00,79.2,79.25,79.13,79.15,371900.0,45.7735,45.8024,45.733,45.7446,371900.0
2007-12-17 11:15:00,79.15,79.16,79.11,79.14,113900.0,45.7446,45.7504,45.7215,45.7388,113900.0
2007-12-17 11:20:00,79.13,79.15,79.09,79.15,199900.0,45.733,45.7446,45.7099,45.7446,199900.0
2007-12-17 11:25:00,79.15,79.2,79.02,79.03,164200.0,45.7446,45.7735,45.6694,45.6752,164200.0
2007-12-17 11:30:00,79.02,79.06,78.94,78.97,139600.0,45.6694,45.6926,45.6232,45.6405,139600.0
2007-12-17 11:35:00,78.96,78.99,78.89,78.9,276600.0,45.6348,45.6521,45.5943,45.6001,276600.0
2007-12-17 11:40:00,78.89,78.9,78.78,78.78,139300.0,45.5943,45.6001,45.5307,45.5307,139300.0
2007-12-17 11:45:00,78.77,79.05,78.77,78.79,162400.0,45.525,45.6868,45.525,45.5365,162400.0
2007-12-17 11:50:00,78.78,78.81,78.71,78.81,280000.0,45.5307,45.5481,45.4903,45.5481,280000.0
2007-12-17 11:55:00,78.8,78.85,78.78,78.84,135700.0,45.5423,45.5712,45.5307,45.5654,135700.0
2007-12-17 12:00:00,78.83,78.91,78.83,78.89,1309100.0,45.5596,45.6059,45.5596,45.5943,1309100.0
2007-12-17 12:05:00,78.88,78.88,78.81,78.85,258100.0,45.5885,45.5885,45.5481,45.5712,258100.0
2007-12-17 12:10:00,78.85,78.9,78.82,78.9,90800.0,45.5712,45.6001,45.5538,45.6001,90800.0
2007-12-17 12:15:00,78.9,78.93,78.87,78.9,170600.0,45.6001,45.6174,45.5827,45.6001,170600.0
2007-12-17 12:20:00,78.9,78.9,78.82,78.87,54800.0,45.6001,45.6001,45.5538,45.5827,54800.0
2007-12-17 12:25:00,78.89,78.9,78.85,78.9,142700.0,45.5943,45.6001,45.5712,45.6001,142700.0
2007-12-17 12:30:00,78.9,78.96,78.88,78.9,134100.0,45.6001,45.6348,45.5885,45.6001,134100.0
2007-12-17 12:35:00,78.9,78.97,78.9,78.96,54000.0,45.6001,45.6405,45.6001,45.6348,54000.0
2007-12-17 12:40:00,78.95,78.96,78.82,78.82,84100.0,45.629,45.6348,45.5538,45.5538,84100.0
2007-12-17 12:45:00,78.82,78.86,78.81,78.83,65100.0,45.5538,45.577,45.5481,45.5596,65100.0
2007-12-17 12:50:00,78.86,78.92,78.83,78.91,127900.0,45.577,45.6116,45.5596,45.6059,127900.0
2007-12-17 12:55:00,78.9,78.99,78.9,78.97,175400.0,45.6001,45.6521,45.6001,45.6405,175400.0
2007-12-17 13:00:00,78.98,79.02,78.93,79.02,555100.0,45.6463,45.6694,45.6174,45.6694,555100.0
2007-12-17 13:05:00,79.02,79.04,78.89,78.95,296000.0,45.6694,45.681,45.5943,45.629,296000.0
2007-12-17 13:10:00,78.95,78.96,78.84,78.87,74200.0,45.629,45.6348,45.5654,45.5827,74200.0
2007-12-17 13:15:00,78.84,78.85,78.65,78.68,165600.0,45.5654,45.5712,45.4556,45.4729,165600.0
2007-12-17 13:20:00,78.69,78.8,78.69,78.74,153400.0,45.4787,45.5423,45.4787,45.5076,153400.0
2007-12-17 13:25:00,78.8,78.8,78.69,78.74,159500.0,45.5423,45.5423,45.4787,45.5076,159500.0
2007-12-17 13:30:00,78.74,78.81,78.74,78.8,109500.0,45.5076,45.5481,45.5076,45.5423,109500.0
2007-12-17 13:35:00,78.8,78.82,78.74,78.75,113500.0,45.5423,45.5538,45.5076,45.5134,113500.0
2007-12-17 13:40:00,78.73,78.77,78.6,78.62,152900.0,45.5018,45.525,45.4267,45.4383,152900.0
2007-12-17 13:45:00,78.62,78.66,78.55,78.6,156800.0,45.4383,45.4614,45.3978,45.4267,156800.0
2007-12-17 13:50:00,78.6,78.6,78.53,78.59,85800.0,45.4267,45.4267,45.3862,45.4209,85800.0
2007-12-17 13:55:00,78.58,78.66,78.52,78.52,95000.0,45.4151,45.4614,45.3805,45.3805,95000.0
2007-12-17 14:00:00,78.52,78.59,78.45,78.56,147800.0,45.3805,45.4209,45.34,45.4036,147800.0
2007-12-17 14:05:00,78.58,78.63,78.52,78.58,106900.0,45.4151,45.444,45.3805,45.4151,106900.0
2007-12-17 14:10:00,78.59,78.63,78.54,78.59,123900.0,45.4209,45.444,45.392,45.4209,123900.0
2007-12-17 14:15:00,78.59,78.65,78.57,78.59,283500.0,45.4209,45.4556,45.4094,45.4209,283500.0
2007-12-17 14:20:00,78.6,78.72,78.6,78.66,125500.0,45.4267,45.4961,45.4267,45.4614,125500.0
2007-12-17 14:25:00,78.66,78.74,78.66,78.71,94600.0,45.4614,45.5076,45.4614,45.4903,94600.0
2007-12-17 14:30:00,78.71,78.81,78.71,78.79,104600.0,45.4903,45.5481,45.4903,45.5365,104600.0
2007-12-17 14:35:00,78.79,78.79,78.7,78.77,123800.0,45.5365,45.5365,45.4845,45.525,123800.0
2007-12-17 14:40:00,78.77,78.77,78.63,78.64,128900.0,45.525,45.525,45.444,45.4498,128900.0
2007-12-17 14:45:00,78.64,78.72,78.64,78.65,125600.0,45.4498,45.4961,45.4498,45.4556,125600.0
2007-12-17 14:50:00,78.66,78.66,78.58,78.58,201600.0,45.4614,45.4614,45.4151,45.4151,201600.0
2007-12-17 14:55:00,78.57,78.58,78.5,78.51,224300.0,45.4094,45.4151,45.3689,45.3747,224300.0
2007-12-17 15:00:00,78.51,78.57,78.45,78.46,169800.0,45.3747,45.4094,45.34,45.3458,169800.0
2007-12-17 15:05:00,78.46,78.48,78.36,78.38,136200.0,45.3458,45.3573,45.288,45.2996,136200.0
2007-12-17 15:10:00,78.38,78.49,78.38,78.48,53700.0,45.2996,45.3631,45.2996,45.3573,53700.0
2007-12-17 15:15:00,78.47,78.48,78.39,78.4,90600.0,45.3516,45.3573,45.3053,45.3111,90600.0
2007-12-17 15:20:00,78.41,78.5,78.36,78.47,108700.0,45.3169,45.3689,45.288,45.3516,108700.0
2007-12-17 15:25:00,78.47,78.47,78.36,78.42,198200.0,45.3516,45.3516,45.288,45.3227,198200.0
2007-12-17 15:30:00,78.42,78.52,78.39,78.51,260300.0,45.3227,45.3805,45.3053,45.3747,260300.0
2007-12-17 15:35:00,78.5,78.62,78.47,78.58,259200.0,45.3689,45.4383,45.3516,45.4151,259200.0
2007-12-17 15:40:00,78.59,78.63,78.52,78.54,582500.0,45.4209,45.444,45.3805,45.392,582500.0
2007-12-17 15:45:00,78.53,78.53,78.32,78.33,288400.0,45.3862,45.3862,45.2649,45.2707,288400.0
2007-12-17 15:50:00,78.32,78.33,78.24,78.3,329100.0,45.2649,45.2707,45.2186,45.2533,329100.0
2007-12-17 15:55:00,78.3,78.39,78.21,78.25,659100.0,45.2533,45.3053,45.2013,45.2244,659100.0
2007-12-18 09:30:00,79.59,79.61,79.48,79.56,456000.0,45.9989,46.0104,45.9353,45.9815,456000.0
2007-12-18 09:35:00,79.56,79.56,79.43,79.51,357800.0,45.9815,45.9815,45.9064,45.9526,357800.0
2007-12-18 09:40:00,79.51,79.53,79.4,79.45,161400.0,45.9526,45.9642,45.8891,45.918,161400.0
2007-12-18 09:45:00,79.45,79.49,79.42,79.48,263600.0,45.918,45.9411,45.9006,45.9353,263600.0
2007-12-18 09:50:00,79.49,79.58,79.47,79.58,251000.0,45.9411,45.9931,45.9295,45.9931,251000.0
2007-12-18 09:55:00,79.58,79.59,79.51,79.55,133700.0,45.9931,45.9989,45.9526,45.9758,133700.0
2007-12-18 10:00:00,79.55,79.56,79.46,79.47,135700.0,45.9758,45.9815,45.9237,45.9295,135700.0
2007-12-18 10:05:00,79.47,79.51,79.44,79.5,46900.0,45.9295,45.9526,45.9122,45.9469,46900.0
2007-12-18 10:10:00,79.5,79.5,79.24,79.26,248500.0,45.9469,45.9469,45.7966,45.8081,248500.0
2007-12-18 10:15:00,79.26,79.27,79.17,79.23,303900.0,45.8081,45.8139,45.7561,45.7908,303900.0
2007-12-18 10:20:00,79.23,79.28,79.2,79.28,170900.0,45.7908,45.8197,45.7735,45.8197,170900.0
2007-12-18 10:25:00,79.28,79.29,79.22,79.23,80900.0,45.8197,45.8255,45.785,45.7908,80900.0
2007-12-18 10:30:00,79.24,79.26,79.16,79.17,549700.0,45.7966,45.8081,45.7504,45.7561,549700.0
2007-12-18 10:35:00,79.16,79.16,78.88,78.92,392300.0,45.7504,45.7504,45.5885,45.6116,392300.0
2007-12-18 10:40:00,78.91,79.02,78.9,78.95,193200.0,45.6059,45.6694,45.6001,45.629,193200.0
2007-12-18 10:45:00,78.96,79.0,78.85,79.0,164200.0,45.6348,45.6579,45.5712,45.6579,164200.0
2007-12-18 10:50:00,78.99,79.08,78.98,79.07,152000.0,45.6521,45.7041,45.6463,45.6983,152000.0
2007-12-18 10:55:00,79.06,79.18,79.02,79.16,136300.0,45.6926,45.7619,45.6694,45.7504,136300.0
2007-12-18 11:00:00,79.15,79.16,79.08,79.09,100200.0,45.7446,45.7504,45.7041,45.7099,100200.0
2007-12-18 11:05:00,79.11,79.16,79.09,79.12,93000.0,45.7215,45.7504,45.7099,45.7272,93000.0
2007-12-18 11:10:00,79.12,79.13,79.07,79.07,276300.0,45.7272,45.733,45.6983,45.6983,276300.0
2007-12-18 11:15:00,79.07,79.09,79.02,79.05,213700.0,45.6983,45.7099,45.6694,45.6868,213700.0
2007-12-18 11:20:00,79.05,79.09,78.96,78.96,196800.0,45.6868,45.7099,45.6348,45.6348,196800.0
2007-12-18 11:25:00,78.95,79.04,78.9,78.9,221400.0,45.629,45.681,45.6001,45.6001,221400.0
2007-12-18 11:30:00,78.9,78.9,78.8,78.87,375600.0,45.6001,45.6001,45.5423,45.5827,375600.0
2007-12-18 11:35:00,78.87,78.92,78.84,78.92,104200.0,45.5827,45.6116,45.5654,45.6116,104200.0
2007-12-18 11:40:00,78.92,78.92,78.8,78.81,95400.0,45.6116,45.6116,45.5423,45.5481,95400.0
2007-12-18 11:45:00,78.81,78.81,78.55,78.56,231500.0,45.5481,45.5481,45.3978,45.4036,231500.0
2007-12-18 11:50:00,78.55,78.64,78.52,78.52,301200.0,45.3978,45.4498,45.3805,45.3805,301200.0
2007-12-18 11:55:00,78.52,78.57,78.34,78.38,156600.0,45.3805,45.4094,45.2764,45.2996,156600.0
2007-12-18 12:00:00,78.39,78.39,78.12,78.28,322300.0,45.3053,45.3053,45.1493,45.2418,322300.0
2007-12-18 12:05:00,78.28,78.42,78.23,78.42,84000.0,45.2418,45.3227,45.2129,45.3227,84000.0
2007-12-18 12:10:00,78.41,78.43,78.23,78.27,138000.0,45.3169,45.3285,45.2129,45.236,138000.0
2007-12-18 12:15:00,78.27,78.43,78.24,78.39,183800.0,45.236,45.3285,45.2186,45.3053,183800.0
2007-12-18 12:20:00,78.39,78.4,78.33,78.38,122200.0,45.3053,45.3111,45.2707,45.2996,122200.0
2007-12-18 12:25:00,78.38,78.48,78.38,78.42,253000.0,45.2996,45.3573,45.2996,45.3227,253000.0
2007-12-18 12:30:00,78.43,78.5,78.4,78.45,143800.0,45.3285,45.3689,45.3111,45.34,143800.0
2007-12-18 12:35:00,78.45,78.49,78.42,78.47,203200.0,45.34,45.3631,45.3227,45.3516,203200.0
2007-12-18 12:40:00,78.47,78.55,78.45,78.55,84500.0,45.3516,45.3978,45.34,45.3978,84500.0
2007-12-18 12:45:00,78.53,78.62,78.52,78.59,116400.0,45.3862,45.4383,45.3805,45.4209,116400.0
2007-12-18 12:50:00,78.59,78.6,78.51,78.58,85800.0,45.4209,45.4267,45.3747,45.4151,85800.0
2007-12-18 12:55:00,78.58,78.63,78.57,78.6,137000.0,45.4151,45.444,45.4094,45.4267,137000.0
2007-12-18 13:00:00,78.6,78.6,78.5,78.52,187800.0,45.4267,45.4267,45.3689,45.3805,187800.0
2007-12-18 13:05:00,78.53,78.58,78.52,78.58,92900.0,45.3862,45.4151,45.3805,45.4151,92900.0
2007-12-18 13:10:00,78.58,78.61,78.55,78.56,113800.0,45.4151,45.4325,45.3978,45.4036,113800.0
2007-12-18 13:15:00,78.55,78.61,78.47,78.61,424800.0,45.3978,45.4325,45.3516,45.4325,424800.0
2007-12-18 13:20:00,78.63,78.83,78.62,78.82,281400.0,45.444,45.5596,45.4383,45.5538,281400.0
2007-12-18 13:25:00,78.82,78.92,78.81,78.85,47500.0,45.5538,45.6116,45.5481,45.5712,47500.0
2007-12-18 13:30:00,78.84,78.95,78.78,78.93,160800.0,45.5654,45.629,45.5307,45.6174,160800.0
2007-12-18 13:35:00,78.92,78.97,78.88,78.92,172900.0,45.6116,45.6405,45.5885,45.6116,172900.0
2007-12-18 13:40:00,78.93,79.04,78.89,78.96,328900.0,45.6174,45.681,45.5943,45.6348,328900.0
2007-12-18 13:45:00,78.93,79.0,78.89,78.95,124100.0,45.6174,45.6579,45.5943,45.629,124100.0
2007-12-18 13:50:00,78.94,78.97,78.91,78.92,119300.0,45.6232,45.6405,45.6059,45.6116,119300.0
2007-12-18 13:55:00,78.91,78.92,78.79,78.85,174000.0,45.6059,45.6116,45.5365,45.5712,174000.0
2007-12-18 14:00:00,78.84,78.97,78.82,78.88,260900.0,45.5654,45.6405,45.5538,45.5885,260900.0
2007-12-18 14:05:00,78.87,79.06,78.8,79.01,574300.0,45.5827,45.6926,45.5423,45.6637,574300.0
2007-12-18 14:10:00,79.01,79.13,79.01,79.11,237100.0,45.6637,45.733,45.6637,45.7215,237100.0
2007-12-18 14:15:00,79.1,79.23,79.05,79.19,344800.0,45.7157,45.7908,45.6868,45.7677,344800.0
2007-12-18 14:20:00,79.2,79.25,79.12,79.21,392900.0,45.7735,45.8024,45.7272,45.7792,392900.0
2007-12-18 14:25:00,79.21,79.28,79.14,79.26,152800.0,45.7792,45.8197,45.7388,45.8081,152800.0
2007-12-18 14:30:00,79.26,79.4,79.25,79.36,513600.0,45.8081,45.8891,45.8024,45.8659,513600.0
2007-12-18 14:35:00,79.35,79.36,79.25,79.26,219700.0,45.8602,45.8659,45.8024,45.8081,219700.0
2007-12-18 14:40:00,79.25,79.28,79.16,79.22,217900.0,45.8024,45.8197,45.7504,45.785,217900.0
2007-12-18 14:45:00,79.23,79.23,79.05,79.12,323600.0,45.7908,45.7908,45.6868,45.7272,323600.0
2007-12-18 14:50:00,79.12,79.17,79.06,79.09,163900.0,45.7272,45.7561,45.6926,45.7099,163900.0
2007-12-18 14:55:00,79.08,79.14,79.05,79.08,252200.0,45.7041,45.7388,45.6868,45.7041,252200.0
2007-12-18 15:00:00,79.08,79.19,79.04,79.19,141900.0,45.7041,45.7677,45.681,45.7677,141900.0
2007-12-18 15:05:00,79.2,79.27,79.14,79.16,210900.0,45.7735,45.8139,45.7388,45.7504,210900.0
2007-12-18 15:10:00,79.16,79.19,79.04,79.1,153800.0,45.7504,45.7677,45.681,45.7157,153800.0
2007-12-18 15:15:00,79.1,79.28,79.1,79.21,73800.0,45.7157,45.8197,45.7157,45.7792,73800.0
2007-12-18 15:20:00,79.22,79.26,79.12,79.14,90300.0,45.785,45.8081,45.7272,45.7388,90300.0
2007-12-18 15:25:00,79.15,79.27,79.14,79.22,161600.0,45.7446,45.8139,45.7388,45.785,161600.0
2007-12-18 15:30:00,79.21,79.29,79.18,79.25,125000.0,45.7792,45.8255,45.7619,45.8024,125000.0
2007-12-18 15:35:00,79.26,79.39,79.19,79.37,235400.0,45.8081,45.8833,45.7677,45.8717,235400.0
2007-12-18 15:40:00,79.37,79.4,79.24,79.33,375100.0,45.8717,45.8891,45.7966,45.8486,375100.0
2007-12-18 15:45:00,79.33,79.34,79.13,79.17,479000.0,45.8486,45.8544,45.733,45.7561,479000.0
2007-12-18 15:50:00,79.16,79.17,79.06,79.11,516100.0,45.7504,45.7561,45.6926,45.7215,516100.0
2007-12-18 15:55:00,79.11,79.14,79.04,79.07,455700.0,45.7215,45.7388,45.681,45.6983,455700.0
2007-12-19 09:30:00,78.91,79.0,78.91,78.96,184600.0,45.6059,45.6579,45.6059,45.6348,184600.0
2007-12-19 09:35:00,78.96,78.98,78.81,78.85,89400.0,45.6348,45.6463,45.5481,45.5712,89400.0
2007-12-19 09:40:00,78.84,78.87,78.81,78.86,83500.0,45.5654,45.5827,45.5481,45.577,83500.0
2007-12-19 09:45:00,78.85,79.05,78.85,79.05,197400.0,45.5712,45.6868,45.5712,45.6868,197400.0
2007-12-19 09:50:00,79.04,79.09,79.01,79.08,226700.0,45.681,45.7099,45.6637,45.7041,226700.0
2007-12-19 09:55:00,79.08,79.13,78.87,79.05,434800.0,45.7041,45.733,45.5827,45.6868,434800.0
2007-12-19 10:00:00,79.05,79.07,78.96,79.03,228500.0,45.6868,45.6983,45.6348,45.6752,228500.0
2007-12-19 10:05:00,79.05,79.14,79.02,79.09,283700.0,45.6868,45.7388,45.6694,45.7099,283700.0
2007-12-19 10:10:00,79.08,79.1,79.02,79.03,145100.0,45.7041,45.7157,45.6694,45.6752,145100.0
2007-12-19 10:15:00,79.03,79.06,78.94,79.0,254500.0,45.6752,45.6926,45.6232,45.6579,254500.0
2007-12-19 10:20:00,78.99,79.1,78.99,79.09,207300.0,45.6521,45.7157,45.6521,45.7099,207300.0
2007-12-19 10:25:00,79.1,79.11,78.98,79.01,126000.0,45.7157,45.7215,45.6463,45.6637,126000.0
2007-12-19 10:30:00,79.0,79.07,78.96,79.05,86100.0,45.6579,45.6983,45.6348,45.6868,86100.0
2007-12-19 10:35:00,79.06,79.13,79.01,79.08,292400.0,45.6926,45.733,45.6637,45.7041,292400.0
2007-12-19 10:40:00,79.07,79.11,79.02,79.07,135800.0,45.6983,45.7215,45.6694,45.6983,135800.0
2007-12-19 10:45:00,79.07,79.11,78.98,79.0,452300.0,45.6983,45.7215,45.6463,45.6579,452300.0
2007-12-19 10:50:00,79.0,79.02,78.95,78.99,93500.0,45.6579,45.6694,45.629,45.6521,93500.0
2007-12-19 10:55:00,78.99,78.99,78.93,78.93,249800.0,45.6521,45.6521,45.6174,45.6174,249800.0
2007-12-19 11:00:00,78.93,78.93,78.87,78.87,155400.0,45.6174,45.6174,45.5827,45.5827,155400.0
2007-12-19 11:05:00,78.85,78.92,78.83,78.87,147000.0,45.5712,45.6116,45.5596,45.5827,147000.0
2007-12-19 11:10:00,78.87,78.91,78.8,78.81,121100.0,45.5827,45.6059,45.5423,45.5481,121100.0
2007-12-19 11:15:00,78.81,78.81,78.69,78.69,162800.0,45.5481,45.5481,45.4787,45.4787,162800.0
2007-12-19 11:20:00,78.69,78.73,78.51,78.6,274100.0,45.4787,45.5018,45.3747,45.4267,274100.0
2007-12-19 11:25:00,78.59,78.63,78.53,78.53,136400.0,45.4209,45.444,45.3862,45.3862,136400.0
2007-12-19 11:30:00,78.54,78.58,78.4,78.42,181600.0,45.392,45.4151,45.3111,45.3227,181600.0
2007-12-19 11:35:00,78.42,78.5,78.35,78.5,257200.0,45.3227,45.3689,45.2822,45.3689,257200.0
2007-12-19 11:40:00,78.49,78.5,78.41,78.42,132000.0,45.3631,45.3689,45.3169,45.3227,132000.0
2007-12-19 11:45:00,78.44,78.49,78.4,78.43,116200.0,45.3342,45.3631,45.3111,45.3285,116200.0
2007-12-19 11:50:00,78.42,78.47,78.31,78.36,154700.0,45.3227,45.3516,45.2591,45.288,154700.0
2007-12-19 11:55:00,78.35,78.35,78.14,78.24,396100.0,45.2822,45.2822,45.1608,45.2186,396100.0
2007-12-19 12:00:00,78.25,78.39,78.21,78.38,122600.0,45.2244,45.3053,45.2013,45.2996,122600.0
2007-12-19 12:05:00,78.38,78.4,78.35,78.4,90700.0,45.2996,45.3111,45.2822,45.3111,90700.0
2007-12-19 12:10:00,78.4,78.51,78.4,78.48,144200.0,45.3111,45.3747,45.3111,45.3573,144200.0
2007-12-19 12:15:00,78.48,78.5,78.37,78.37,88200.0,45.3573,45.3689,45.2938,45.2938,88200.0
2007-12-19 12:20:00,78.37,78.49,78.36,78.48,102100.0,45.2938,45.3631,45.288,45.3573,102100.0
2007-12-19 12:25:00,78.47,78.48,78.41,78.48,45000.0,45.3516,45.3573,45.3169,45.3573,45000.0
2007-12-19 12:30:00,78.47,78.47,78.36,78.39,71900.0,45.3516,45.3516,45.288,45.3053,71900.0
2007-12-19 12:35:00,78.39,78.48,78.37,78.46,125800.0,45.3053,45.3573,45.2938,45.3458,125800.0
2007-12-19 12:40:00,78.45,78.47,78.32,78.37,86200.0,45.34,45.3516,45.2649,45.2938,86200.0
2007-12-19 12:45:00,78.37,78.48,78.37,78.47,91700.0,45.2938,45.3573,45.2938,45.3516,91700.0
2007-12-19 12:50:00,78.48,78.56,78.45,78.55,85500.0,45.3573,45.4036,45.34,45.3978,85500.0
2007-12-19 12:55:00,78.55,78.55,78.47,78.52,49500.0,45.3978,45.3978,45.3516,45.3805,49500.0
2007-12-19 13:00:00,78.52,78.52,78.33,78.4,62100.0,45.3805,45.3805,45.2707,45.3111,62100.0
2007-12-19 13:05:00,78.41,78.49,78.37,78.43,61300.0,45.3169,45.3631,45.2938,45.3285,61300.0
2007-12-19 13:10:00,78.42,78.47,78.37,78.44,39800.0,45.3227,45.3516,45.2938,45.3342,39800.0
2007-12-19 13:15:00,78.43,78.48,78.4,78.43,34800.0,45.3285,45.3573,45.3111,45.3285,34800.0
2007-12-19 13:20:00,78.43,78.43,78.36,78.43,25300.0,45.3285,45.3285,45.288,45.3285,25300.0
2007-12-19 13:25:00,78.43,78.45,78.35,78.45,79000.0,45.3285,45.34,45.2822,45.34,79000.0
2007-12-19 13:30:00,78.45,78.5,78.39,78.42,113100.0,45.34,45.3689,45.3053,45.3227,113100.0
2007-12-19 13:35:00,78.42,78.5,78.38,78.5,405100.0,45.3227,45.3689,45.2996,45.3689,405100.0
2007-12-19 13:40:00,78.5,78.55,78.48,78.53,191200.0,45.3689,45.3978,45.3573,45.3862,191200.0
2007-12-19 13:45:00,78.53,78.53,78.35,78.42,362700.0,45.3862,45.3862,45.2822,45.3227,362700.0
2007-12-19 13:50:00,78.43,78.46,78.35,78.46,94600.0,45.3285,45.3458,45.2822,45.3458,94600.0
2007-12-19 13:55:00,78.46,78.48,78.44,78.44,102400.0,45.3458,45.3573,45.3342,45.3342,102400.0
2007-12-19 14:00:00,78.44,78.63,78.44,78.59,211500.0,45.3342,45.444,45.3342,45.4209,211500.0
2007-12-19 14:05:00,78.59,78.67,78.58,78.63,194000.0,45.4209,45.4672,45.4151,45.444,194000.0
2007-12-19 14:10:00,78.62,78.83,78.59,78.78,224400.0,45.4383,45.5596,45.4209,45.5307,224400.0
2007-12-19 14:15:00,78.78,78.84,78.74,78.76,131100.0,45.5307,45.5654,45.5076,45.5192,131100.0
2007-12-19 14:20:00,78.76,78.86,78.73,78.86,91200.0,45.5192,45.577,45.5018,45.577,91200.0
2007-12-19 14:25:00,78.84,78.88,78.78,78.84,137200.0,45.5654,45.5885,45.5307,45.5654,137200.0
2007-12-19 14:30:00,78.84,78.88,78.76,78.76,129200.0,45.5654,45.5885,45.5192,45.5192,129200.0
2007-12-19 14:35:00,78.75,78.84,78.75,78.82,79900.0,45.5134,45.5654,45.5134,45.5538,79900.0
2007-12-19 14:40:00,78.82,78.86,78.76,78.86,100500.0,45.5538,45.577,45.5192,45.577,100500.0
2007-12-19 14:45:00,78.86,78.94,78.85,78.94,185700.0,45.577,45.6232,45.5712,45.6232,185700.0
2007-12-19 14:50:00,78.94,78.96,78.83,78.83,178100.0,45.6232,45.6348,45.5596,45.5596,178100.0
2007-12-19 14:55:00,78.84,78.89,78.75,78.77,162200.0,45.5654,45.5943,45.5134,45.525,162200.0
2007-12-19 15:00:00,78.76,78.85,78.7,78.85,123000.0,45.5192,45.5712,45.4845,45.5712,123000.0
2007-12-19 15:05:00,78.85,78.85,78.66,78.7,206200.0,45.5712,45.5712,45.4614,45.4845,206200.0
2007-12-19 15:10:00,78.69,78.82,78.69,78.79,163300.0,45.4787,45.5538,45.4787,45.5365,163300.0
2007-12-19 15:15:00,78.79,78.89,78.78,78.86,196300.0,45.5365,45.5943,45.5307,45.577,196300.0
2007-12-19 15:20:00,78.87,78.88,78.72,78.76,200700.0,45.5827,45.5885,45.4961,45.5192,200700.0
2007-12-19 15:25:00,78.76,78.8,78.67,78.69,189300.0,45.5192,45.5423,45.4672,45.4787,189300.0
2007-12-19 15:30:00,78.69,78.78,78.66,78.75,143000.0,45.4787,45.5307,45.4614,45.5134,143000.0
2007-12-19 15:35:00,78.77,78.87,78.75,78.86,123500.0,45.525,45.5827,45.5134,45.577,123500.0
2007-12-19 15:40:00,78.86,78.87,78.77,78.79,153700.0,45.577,45.5827,45.525,45.5365,153700.0
2007-12-19 15:45:00,78.79,78.82,78.72,78.73,261100.0,45.5365,45.5538,45.4961,45.5018,261100.0
2007-12-19 15:50:00,78.74,78.76,78.61,78.62,218800.0,45.5076,45.5192,45.4325,45.4383,218800.0
2007-12-19 15:55:00,78.61,78.69,78.56,78.57,202700.0,45.4325,45.4787,45.4036,45.4094,202700.0
2007-12-20 09:30:00,78.87,78.99,78.85,78.97,249900.0,45.5827,45.6521,45.5712,45.6405,249900.0
2007-12-20 09:35:00,78.93,78.94,78.89,78.93,87100.0,45.6174,45.6232,45.5943,45.6174,87100.0
2007-12-20 09:40:00,78.93,78.97,78.9,78.93,94200.0,45.6174,45.6405,45.6001,45.6174,94200.0
2007-12-20 09:45:00,78.93,78.97,78.88,78.97,187400.0,45.6174,45.6405,45.5885,45.6405,187400.0
2007-12-20 09:50:00,78.96,78.98,78.89,78.9,133100.0,45.6348,45.6463,45.5943,45.6001,133100.0
2007-12-20 09:55:00,78.9,78.92,78.78,78.79,143100.0,45.6001,45.6116,45.5307,45.5365,143100.0
2007-12-20 10:00:00,78.79,78.82,78.63,78.64,221600.0,45.5365,45.5538,45.444,45.4498,221600.0
2007-12-20 10:05:00,78.66,78.74,78.66,78.74,78700.0,45.4614,45.5076,45.4614,45.5076,78700.0
2007-12-20 10:10:00,78.73,78.74,78.6,78.61,171400.0,45.5018,45.5076,45.4267,45.4325,171400.0
2007-12-20 10:15:00,78.6,78.61,78.49,78.51,111100.0,45.4267,45.4325,45.3631,45.3747,111100.0
2007-12-20 10:20:00,78.51,78.62,78.5,78.58,130700.0,45.3747,45.4383,45.3689,45.4151,130700.0
2007-12-20 10:25:00,78.6,78.6,78.55,78.57,170600.0,45.4267,45.4267,45.3978,45.4094,170600.0
2007-12-20 10:30:00,78.56,78.65,78.53,78.63,199900.0,45.4036,45.4556,45.3862,45.444,199900.0
2007-12-20 10:35:00,78.63,78.7,78.61,78.64,153400.0,45.444,45.4845,45.4325,45.4498,153400.0
2007-12-20 10:40:00,78.62,78.7,78.62,78.69,93700.0,45.4383,45.4845,45.4383,45.4787,93700.0
2007-12-20 10:45:00,78.68,78.71,78.64,78.69,117900.0,45.4729,45.4903,45.4498,45.4787,117900.0
2007-12-20 10:50:00,78.7,78.7,78.61,78.63,126200.0,45.4845,45.4845,45.4325,45.444,126200.0
2007-12-20 10:55:00,78.62,78.64,78.5,78.58,226000.0,45.4383,45.4498,45.3689,45.4151,226000.0
2007-12-20 11:00:00,78.58,78.59,78.52,78.55,95700.0,45.4151,45.4209,45.3805,45.3978,95700.0
2007-12-20 11:05:00,78.55,78.57,78.49,78.53,139200.0,45.3978,45.4094,45.3631,45.3862,139200.0
2007-12-20 11:10:00,78.54,78.6,78.53,78.6,94500.0,45.392,45.4267,45.3862,45.4267,94500.0
2007-12-20 11:15:00,78.59,78.61,78.54,78.59,90100.0,45.4209,45.4325,45.392,45.4209,90100.0
2007-12-20 11:20:00,78.58,78.62,78.54,78.56,142900.0,45.4151,45.4383,45.392,45.4036,142900.0
2007-12-20 11:25:00,78.55,78.62,78.54,78.61,65200.0,45.3978,45.4383,45.392,45.4325,65200.0
2007-12-20 11:30:00,78.62,78.67,78.59,78.61,55300.0,45.4383,45.4672,45.4209,45.4325,55300.0
2007-12-20 11:35:00,78.61,78.65,78.6,78.61,48100.0,45.4325,45.4556,45.4267,45.4325,48100.0
2007-12-20 11:40:00,78.61,78.62,78.54,78.55,59800.0,45.4325,45.4383,45.392,45.3978,59800.0
2007-12-20 11:45:00,78.55,78.6,78.51,78.53,199400.0,45.3978,45.4267,45.3747,45.3862,199400.0
2007-12-20 11:50:00,78.52,78.56,78.51,78.54,61400.0,45.3805,45.4036,45.3747,45.392,61400.0
2007-12-20 11:55:00,78.53,78.61,78.52,78.6,63000.0,45.3862,45.4325,45.3805,45.4267,63000.0
2007-12-20 12:00:00,78.6,78.6,78.49,78.52,96000.0,45.4267,45.4267,45.3631,45.3805,96000.0
2007-12-20 12:05:00,78.52,78.63,78.52,78.6,78900.0,45.3805,45.444,45.3805,45.4267,78900.0
2007-12-20 12:10:00,78.6,78.67,78.6,78.63,123400.0,45.4267,45.4672,45.4267,45.444,123400.0
2007-12-20 12:15:00,78.63,78.69,78.61,78.67,133000.0,45.444,45.4787,45.4325,45.4672,133000.0
2007-12-20 12:20:00,78.67,78.73,78.64,78.73,75800.0,45.4672,45.5018,45.4498,45.5018,75800.0
2007-12-20 12:25:00,78.73,78.8,78.73,78.76,91600.0,45.5018,45.5423,45.5018,45.5192,91600.0
2007-12-20 12:30:00,78.77,78.77,78.66,78.72,95300.0,45.525,45.525,45.4614,45.4961,95300.0
2007-12-20 12:35:00,78.72,78.73,78.66,78.66,25300.0,45.4961,45.5018,45.4614,45.4614,25300.0
2007-12-20 12:40:00,78.66,78.67,78.56,78.56,62600.0,45.4614,45.4672,45.4036,45.4036,62600.0
2007-12-20 12:45:00,78.58,78.64,78.58,78.6,86900.0,45.4151,45.4498,45.4151,45.4267,86900.0
2007-12-20 12:50:00,78.61,78.66,78.6,78.6,95600.0,45.4325,45.4614,45.4267,45.4267,95600.0
2007-12-20 12:55:00,78.61,78.67,78.6,78.67,74800.0,45.4325,45.4672,45.4267,45.4672,74800.0
2007-12-20 13:00:00,78.66,78.68,78.63,78.67,109300.0,45.4614,45.4729,45.444,45.4672,109300.0
2007-12-20 13:05:00,78.66,78.66,78.59,78.61,114000.0,45.4614,45.4614,45.4209,45.4325,114000.0
2007-12-20 13:10:00,78.6,78.64,78.59,78.64,51500.0,45.4267,45.4498,45.4209,45.4498,51500.0
2007-12-20 13:15:00,78.64,78.7,78.63,78.69,93100.0,45.4498,45.4845,45.444,45.4787,93100.0
2007-12-20 13:20:00,78.7,78.8,78.7,78.77,175700.0,45.4845,45.5423,45.4845,45.525,175700.0
2007-12-20 13:25:00,78.76,78.81,78.69,78.69,111300.0,45.5192,45.5481,45.4787,45.4787,111300.0
2007-12-20 13:30:00,78.69,78.77,78.67,78.74,36000.0,45.4787,45.525,45.4672,45.5076,36000.0
2007-12-20 13:35:00,78.74,78.78,78.72,78.77,44000.0,45.5076,45.5307,45.4961,45.525,44000.0
2007-12-20 13:40:00,78.74,78.75,78.67,78.7,45500.0,45.5076,45.5134,45.4672,45.4845,45500.0
2007-12-20 13:45:00,78.71,78.74,78.68,78.73,21500.0,45.4903,45.5076,45.4729,45.5018,21500.0
2007-12-20 13:50:00,78.73,78.87,78.72,78.85,70100.0,45.5018,45.5827,45.4961,45.5712,70100.0
2007-12-20 13:55:00,78.87,78.87,78.8,78.87,63600.0,45.5827,45.5827,45.5423,45.5827,63600.0
2007-12-20 14:00:00,78.87,78.88,78.79,78.84,80500.0,45.5827,45.5885,45.5365,45.5654,80500.0
2007-12-20 14:05:00,78.85,78.88,78.8,78.8,119400.0,45.5712,45.5885,45.5423,45.5423,119400.0
2007-12-20 14:10:00,78.8,78.88,78.8,78.83,83900.0,45.5423,45.5885,45.5423,45.5596,83900.0
2007-12-20 14:15:00,78.85,78.97,78.85,78.96,150800.0,45.5712,45.6405,45.5712,45.6348,150800.0
2007-12-20 14:20:00,78.96,78.98,78.91,78.96,119800.0,45.6348,45.6463,45.6059,45.6348,119800.0
2007-12-20 14:25:00,78.96,79.01,78.95,78.99,87500.0,45.6348,45.6637,45.629,45.6521,87500.0
2007-12-20 14:30:00,78.98,79.05,78.97,79.04,121800.0,45.6463,45.6868,45.6405,45.681,121800.0
2007-12-20 14:35:00,79.04,79.11,79.04,79.09,193500.0,45.681,45.7215,45.681,45.7099,193500.0
2007-12-20 14:40:00,79.08,79.1,79.04,79.06,104900.0,45.7041,45.7157,45.681,45.6926,104900.0
2007-12-20 14:45:00,79.06,79.08,78.96,78.97,189400.0,45.6926,45.7041,45.6348,45.6405,189400.0
2007-12-20 14:50:00,78.97,78.99,78.91,78.93,153100.0,45.6405,45.6521,45.6059,45.6174,153100.0
2007-12-20 14:55:00,78.93,78.94,78.87,78.9,67300.0,45.6174,45.6232,45.5827,45.6001,67300.0
2007-12-20 15:00:00,78.89,78.91,78.8,78.8,109000.0,45.5943,45.6059,45.5423,45.5423,109000.0
2007-12-20 15:05:00,78.8,78.86,78.78,78.85,162700.0,45.5423,45.577,45.5307,45.5712,162700.0
2007-12-20 15:10:00,78.85,78.93,78.83,78.89,108600.0,45.5712,45.6174,45.5596,45.5943,108600.0
2007-12-20 15:15:00,78.89,78.95,78.85,78.85,171600.0,45.5943,45.629,45.5712,45.5712,171600.0
2007-12-20 15:20:00,78.85,78.92,78.8,78.88,115800.0,45.5712,45.6116,45.5423,45.5885,115800.0
2007-12-20 15:25:00,78.87,78.9,78.75,78.77,140300.0,45.5827,45.6001,45.5134,45.525,140300.0
2007-12-20 15:30:00,78.78,78.81,78.68,78.7,161900.0,45.5307,45.5481,45.4729,45.4845,161900.0
2007-12-20 15:35:00,78.71,78.81,78.65,78.81,158700.0,45.4903,45.5481,45.4556,45.5481,158700.0
2007-12-20 15:40:00,78.8,78.82,78.71,78.77,177500.0,45.5423,45.5538,45.4903,45.525,177500.0
2007-12-20 15:45:00,78.77,78.88,78.72,78.87,134700.0,45.525,45.5885,45.4961,45.5827,134700.0
2007-12-20 15:50:00,78.87,78.92,78.85,78.9,209500.0,45.5827,45.6116,45.5712,45.6001,209500.0
2007-12-20 15:55:00,78.9,78.96,78.85,78.86,552200.0,45.6001,45.6348,45.5712,45.577,552200.0
2007-12-21 09:30:00,79.83,79.83,79.62,79.65,721500.0,46.1376,46.1376,46.0162,46.0335,721500.0
2007-12-21 09:35:00,79.65,79.73,79.63,79.7,682700.0,46.0335,46.0798,46.022,46.0624,682700.0
2007-12-21 09:40:00,79.7,79.71,79.64,79.7,410500.0,46.0624,46.0682,46.0278,46.0624,410500.0
2007-12-21 09:45:00,79.7,79.92,79.68,79.82,533500.0,46.0624,46.1896,46.0509,46.1318,533500.0
2007-12-21 09:50:00,79.83,79.85,79.74,79.75,245300.0,46.1376,46.1491,46.0856,46.0913,245300.0
2007-12-21 09:55:00,79.75,79.78,79.72,79.75,185100.0,46.0913,46.1087,46.074,46.0913,185100.0
2007-12-21 10:00:00,79.76,79.82,79.76,79.82,200200.0,46.0971,46.1318,46.0971,46.1318,200200.0
2007-12-21 10:05:00,79.82,79.84,79.74,79.76,159600.0,46.1318,46.1434,46.0856,46.0971,159600.0
2007-12-21 10:10:00,79.76,79.79,79.7,79.76,366600.0,46.0971,46.1145,46.0624,46.0971,366600.0
2007-12-21 10:15:00,79.77,79.91,79.77,79.81,678400.0,46.1029,46.1838,46.1029,46.126,678400.0
2007-12-21 10:20:00,79.81,79.89,79.8,79.83,327800.0,46.126,46.1723,46.1202,46.1376,327800.0
2007-12-21 10:25:00,79.83,79.84,79.81,79.83,205400.0,46.1376,46.1434,46.126,46.1376,205400.0
2007-12-21 10:30:00,79.83,79.9,79.83,79.85,397500.0,46.1376,46.178,46.1376,46.1491,397500.0
2007-12-21 10:35:00,79.84,79.88,79.79,79.86,319400.0,46.1434,46.1665,46.1145,46.1549,319400.0
2007-12-21 10:40:00,79.86,79.87,79.82,79.83,407400.0,46.1549,46.1607,46.1318,46.1376,407400.0
2007-12-21 10:45:00,79.84,79.84,79.74,79.74,447900.0,46.1434,46.1434,46.0856,46.0856,447900.0
2007-12-21 10:50:00,79.74,79.77,79.69,79.7,751700.0,46.0856,46.1029,46.0567,46.0624,751700.0
2007-12-21 10:55:00,79.7,79.75,79.67,79.69,463200.0,46.0624,46.0913,46.0451,46.0567,463200.0
2007-12-21 11:00:00,79.68,79.73,79.66,79.68,307000.0,46.0509,46.0798,46.0393,46.0509,307000.0
2007-12-21 11:05:00,79.68,79.73,79.67,79.72,350100.0,46.0509,46.0798,46.0451,46.074,350100.0
2007-12-21 11:10:00,79.73,79.76,79.7,79.74,270400.0,46.0798,46.0971,46.0624,46.0856,270400.0
2007-12-21 11:15:00,79.74,79.8,79.74,79.79,137700.0,46.0856,46.1202,46.0856,46.1145,137700.0
2007-12-21 11:20:00,79.8,79.85,79.8,79.81,257100.0,46.1202,46.1491,46.1202,46.126,257100.0
2007-12-21 11:25:00,79.81,79.82,79.78,79.81,263400.0,46.126,46.1318,46.1087,46.126,263400.0
2007-12-21 11:30:00,79.8,79.81,79.76,79.78,275800.0,46.1202,46.126,46.0971,46.1087,275800.0
2007-12-21 11:35:00,79.77,79.8,79.76,79.79,81600.0,46.1029,46.1202,46.0971,46.1145,81600.0
2007-12-21 11:40:00,79.79,79.81,79.78,79.78,183200.0,46.1145,46.126,46.1087,46.1087,183200.0
2007-12-21 11:45:00,79.78,79.82,79.77,79.81,80100.0,46.1087,46.1318,46.1029,46.126,80100.0
2007-12-21 11:50:00,79.8,79.82,79.78,79.8,158700.0,46.1202,46.1318,46.1087,46.1202,158700.0
2007-12-21 11:55:00,79.8,79.88,79.8,79.86,167000.0,46.1202,46.1665,46.1202,46.1549,167000.0
2007-12-21 12:00:00,79.86,79.89,79.86,79.88,126200.0,46.1549,46.1723,46.1549,46.1665,126200.0
2007-12-21 12:05:00,79.88,79.91,79.84,79.86,104700.0,46.1665,46.1838,46.1434,46.1549,104700.0
2007-12-21 12:10:00,79.85,79.88,79.85,79.86,82000.0,46.1491,46.1665,46.1491,46.1549,82000.0
2007-12-21 12:15:00,79.86,79.9,79.85,79.9,80800.0,46.1549,46.178,46.1491,46.178,80800.0
2007-12-21 12:20:00,79.9,79.9,79.81,79.84,225600.0,46.178,46.178,46.126,46.1434,225600.0
2007-12-21 12:25:00,79.84,79.89,79.77,79.88,341600.0,46.1434,46.1723,46.1029,46.1665,341600.0
2007-12-21 12:30:00,79.89,79.9,79.85,79.88,115400.0,46.1723,46.178,46.1491,46.1665,115400.0
2007-12-21 12:35:00,79.88,79.88,79.79,79.79,178400.0,46.1665,46.1665,46.1145,46.1145,178400.0
2007-12-21 12:40:00,79.81,79.84,79.78,79.78,68300.0,46.126,46.1434,46.1087,46.1087,68300.0
2007-12-21 12:45:00,79.78,79.8,79.73,79.76,81600.0,46.1087,46.1202,46.0798,46.0971,81600.0
2007-12-21 12:50:00,79.75,79.77,79.72,79.74,84000.0,46.0913,46.1029,46.074,46.0856,84000.0
2007-12-21 12:55:00,79.73,79.76,79.7,79.73,93400.0,46.0798,46.0971,46.0624,46.0798,93400.0
2007-12-21 13:00:00,79.73,79.78,79.71,79.71,135900.0,46.0798,46.1087,46.0682,46.0682,135900.0
2007-12-21 13:05:00,79.71,79.76,79.67,79.73,101800.0,46.0682,46.0971,46.0451,46.0798,101800.0
2007-12-21 13:10:00,79.73,79.78,79.7,79.75,139500.0,46.0798,46.1087,46.0624,46.0913,139500.0
2007-12-21 13:15:00,79.75,79.75,79.7,79.71,80100.0,46.0913,46.0913,46.0624,46.0682,80100.0
2007-12-21 13:20:00,79.71,79.73,79.71,79.72,44400.0,46.0682,46.0798,46.0682,46.074,44400.0
2007-12-21 13:25:00,79.72,79.73,79.68,79.7,48900.0,46.074,46.0798,46.0509,46.0624,48900.0
2007-12-21 13:30:00,79.7,79.77,79.7,79.75,136400.0,46.0624,46.1029,46.0624,46.0913,136400.0
2007-12-21 13:35:00,79.74,79.77,79.73,79.74,43800.0,46.0856,46.1029,46.0798,46.0856,43800.0
2007-12-21 13:40:00,79.75,79.77,79.72,79.72,67600.0,46.0913,46.1029,46.074,46.074,67600.0
2007-12-21 13:45:00,79.73,79.79,79.72,79.79,55500.0,46.0798,46.1145,46.074,46.1145,55500.0
2007-12-21 13:50:00,79.79,79.86,79.77,79.83,543300.0,46.1145,46.1549,46.1029,46.1376,543300.0
2007-12-21 13:55:00,79.83,79.85,79.79,79.8,168100.0,46.1376,46.1491,46.1145,46.1202,168100.0
2007-12-21 14:00:00,79.79,79.87,79.77,79.84,318500.0,46.1145,46.1607,46.1029,46.1434,318500.0
2007-12-21 14:05:00,79.83,79.9,79.83,79.89,62800.0,46.1376,46.178,46.1376,46.1723,62800.0
2007-12-21 14:10:00,79.89,79.92,79.87,79.88,147200.0,46.1723,46.1896,46.1607,46.1665,147200.0
2007-12-21 14:15:00,79.88,79.9,79.87,79.89,144400.0,46.1665,46.178,46.1607,46.1723,144400.0
2007-12-21 14:20:00,79.89,79.91,79.86,79.89,90100.0,46.1723,46.1838,46.1549,46.1723,90100.0
2007-12-21 14:25:00,79.89,79.91,79.85,79.85,59700.0,46.1723,46.1838,46.1491,46.1491,59700.0
2007-12-21 14:30:00,79.86,79.9,79.8,79.8,328800.0,46.1549,46.178,46.1202,46.1202,328800.0
2007-12-21 14:35:00,79.8,79.81,79.76,79.77,364000.0,46.1202,46.126,46.0971,46.1029,364000.0
2007-12-21 14:40:00,79.77,79.77,79.72,79.75,698800.0,46.1029,46.1029,46.074,46.0913,698800.0
2007-12-21 14:45:00,79.75,79.82,79.68,79.81,1885300.0,46.0913,46.1318,46.0509,46.126,1885300.0
2007-12-21 14:50:00,79.81,79.86,79.79,79.86,101100.0,46.126,46.1549,46.1145,46.1549,101100.0
2007-12-21 14:55:00,79.86,79.87,79.83,79.85,250900.0,46.1549,46.1607,46.1376,46.1491,250900.0
2007-12-21 15:00:00,79.84,79.9,79.82,79.9,107600.0,46.1434,46.178,46.1318,46.178,107600.0
2007-12-21 15:05:00,79.9,79.91,79.85,79.87,195200.0,46.178,46.1838,46.1491,46.1607,195200.0
2007-12-21 15:10:00,79.87,79.89,79.85,79.89,155100.0,46.1607,46.1723,46.1491,46.1723,155100.0
2007-12-21 15:15:00,79.89,79.94,79.88,79.93,147100.0,46.1723,46.2012,46.1665,46.1954,147100.0
2007-12-21 15:20:00,79.93,79.97,79.88,79.93,220200.0,46.1954,46.2185,46.1665,46.1954,220200.0
2007-12-21 15:25:00,79.94,79.98,79.93,79.96,84400.0,46.2012,46.2243,46.1954,46.2127,84400.0
2007-12-21 15:30:00,79.95,80.0,79.89,79.99,178800.0,46.2069,46.2358,46.1723,46.23,178800.0
2007-12-21 15:35:00,79.99,79.99,79.92,79.95,162100.0,46.23,46.23,46.1896,46.2069,162100.0
2007-12-21 15:40:00,79.95,79.96,79.9,79.95,254500.0,46.2069,46.2127,46.178,46.2069,254500.0
2007-12-21 15:45:00,79.96,79.96,79.91,79.93,338700.0,46.2127,46.2127,46.1838,46.1954,338700.0
2007-12-21 15:50:00,79.93,80.0,79.92,79.98,316100.0,46.1954,46.2358,46.1896,46.2243,316100.0
2007-12-21 15:55:00,79.98,80.17,79.96,80.11,702100.0,46.2243,46.3341,46.2127,46.2994,702100.0
2007-12-24 09:30:00,78.98,79.3,78.0,78.36,317600.0,46.8082,46.9979,46.2274,46.4408,317600.0
2007-12-24 09:35:00,78.36,78.5,78.24,78.41,204600.0,46.4408,46.5237,46.3696,46.4704,204600.0
2007-12-24 09:40:00,78.42,78.46,78.41,78.45,72800.0,46.4763,46.5,46.4704,46.4941,72800.0
2007-12-24 09:45:00,78.45,78.54,78.41,78.41,217300.0,46.4941,46.5474,46.4704,46.4704,217300.0
2007-12-24 09:50:00,78.42,78.59,78.41,78.41,71300.0,46.4763,46.5771,46.4704,46.4704,71300.0
2007-12-24 09:55:00,78.41,78.42,78.31,78.38,185800.0,46.4704,46.4763,46.4111,46.4526,185800.0
2007-12-24 10:00:00,78.38,78.39,78.36,78.38,98200.0,46.4526,46.4585,46.4408,46.4526,98200.0
2007-12-24 10:05:00,78.38,78.39,78.26,78.31,117800.0,46.4526,46.4585,46.3815,46.4111,117800.0
2007-12-24 10:10:00,78.32,78.36,78.21,78.36,140000.0,46.4171,46.4408,46.3519,46.4408,140000.0
2007-12-24 10:15:00,78.36,78.47,78.3,78.42,113500.0,46.4408,46.506,46.4052,46.4763,113500.0
2007-12-24 10:20:00,78.42,78.49,78.4,78.45,97300.0,46.4763,46.5178,46.4645,46.4941,97300.0
2007-12-24 10:25:00,78.45,78.5,78.43,78.44,184900.0,46.4941,46.5237,46.4822,46.4882,184900.0
2007-12-24 10:30:00,78.44,78.45,78.35,78.36,114500.0,46.4882,46.4941,46.4348,46.4408,114500.0
2007-12-24 10:35:00,78.35,78.39,78.31,78.33,111800.0,46.4348,46.4585,46.4111,46.423,111800.0
2007-12-24 10:40:00,78.34,78.43,78.33,78.4,79600.0,46.4289,46.4822,46.423,46.4645,79600.0
2007-12-24 10:45:00,78.41,78.5,78.4,78.44,79300.0,46.4704,46.5237,46.4645,46.4882,79300.0
2007-12-24 10:50:00,78.45,78.45,78.27,78.34,79800.0,46.4941,46.4941,46.3874,46.4289,79800.0
2007-12-24 10:55:00,78.34,78.42,78.2,78.4,69900.0,46.4289,46.4763,46.3459,46.4645,69900.0
2007-12-24 11:00:00,78.41,78.51,78.36,78.37,76700.0,46.4704,46.5297,46.4408,46.4467,76700.0
2007-12-24 11:05:00,78.39,78.42,78.37,78.41,63700.0,46.4585,46.4763,46.4467,46.4704,63700.0
2007-12-24 11:10:00,78.42,78.51,78.4,78.47,160200.0,46.4763,46.5297,46.4645,46.506,160200.0
2007-12-24 11:15:00,78.47,78.53,78.46,78.51,155800.0,46.506,46.5415,46.5,46.5297,155800.0
2007-12-24 11:20:00,78.51,78.52,78.5,78.51,67900.0,46.5297,46.5356,46.5237,46.5297,67900.0
2007-12-24 11:25:00,78.5,78.55,78.47,78.55,81300.0,46.5237,46.5534,46.506,46.5534,81300.0
2007-12-24 11:30:00,78.55,78.55,78.51,78.52,50300.0,46.5534,46.5534,46.5297,46.5356,50300.0
2007-12-24 11:35:00,78.52,78.54,78.48,78.53,116900.0,46.5356,46.5474,46.5119,46.5415,116900.0
2007-12-24 11:40:00,78.54,78.56,78.52,78.53,101300.0,46.5474,46.5593,46.5356,46.5415,101300.0
2007-12-24 11:45:00,78.53,78.53,78.5,78.51,72300.0,46.5415,46.5415,46.5237,46.5297,72300.0
2007-12-24 11:50:00,78.5,78.51,78.48,78.48,80800.0,46.5237,46.5297,46.5119,46.5119,80800.0
2007-12-24 11:55:00,78.47,78.59,78.43,78.5,115300.0,46.506,46.5771,46.4822,46.5237,115300.0
2007-12-24 12:00:00,78.5,78.56,78.5,78.55,127700.0,46.5237,46.5593,46.5237,46.5534,127700.0
2007-12-24 12:05:00,78.55,78.55,78.49,78.53,137400.0,46.5534,46.5534,46.5178,46.5415,137400.0
2007-12-24 12:10:00,78.54,78.55,78.51,78.51,64800.0,46.5474,46.5534,46.5297,46.5297,64800.0
2007-12-24 12:15:00,78.52,78.53,78.5,78.52,38300.0,46.5356,46.5415,46.5237,46.5356,38300.0
2007-12-24 12:20:00,78.52,78.55,78.5,78.5,113500.0,46.5356,46.5534,46.5237,46.5237,113500.0
2007-12-24 12:25:00,78.51,78.51,78.47,78.49,39800.0,46.5297,46.5297,46.506,46.5178,39800.0
2007-12-24 12:30:00,78.48,78.5,78.48,78.49,67800.0,46.5119,46.5237,46.5119,46.5178,67800.0
2007-12-24 12:35:00,78.49,78.5,78.46,78.47,60000.0,46.5178,46.5237,46.5,46.506,60000.0
2007-12-24 12:40:00,78.47,78.68,78.46,78.55,117200.0,46.506,46.6304,46.5,46.5534,117200.0
2007-12-24 12:45:00,78.55,78.64,78.54,78.64,131400.0,46.5534,46.6067,46.5474,46.6067,131400.0
2007-12-24 12:50:00,78.63,78.7,78.62,78.69,122000.0,46.6008,46.6423,46.5948,46.6363,122000.0
2007-12-24 12:55:00,78.68,78.71,78.64,78.69,87200.0,46.6304,46.6482,46.6067,46.6363,87200.0
2007-12-24 13:00:00,78.69,78.72,78.69,78.72,110500.0,46.6363,46.6541,46.6363,46.6541,110500.0
2007-12-24 13:05:00,78.59,78.7,78.51,78.65,19200.0,46.5771,46.6423,46.5297,46.6126,19200.0
2007-12-24 13:10:00,78.69,78.69,78.67,78.67,10700.0,46.6363,46.6363,46.6245,46.6245,10700.0
2007-12-24 13:15:00,78.58,78.68,78.55,78.55,24100.0,46.5711,46.6304,46.5534,46.5534,24100.0
2007-12-24 13:20:00,78.55,78.55,78.55,78.55,0.0,46.5534,46.5534,46.5534,46.5534,0.0
2007-12-24 13:25:00,78.58,78.58,78.51,78.51,18700.0,46.5711,46.5711,46.5297,46.5297,18700.0
2007-12-24 13:30:00,78.58,78.58,78.58,78.58,400.0,46.5711,46.5711,46.5711,46.5711,400.0
2007-12-24 13:35:00,78.58,78.58,78.58,78.58,0.0,46.5711,46.5711,46.5711,46.5711,0.0
2007-12-24 13:40:00,78.51,78.51,78.51,78.51,1600.0,46.5297,46.5297,46.5297,46.5297,1600.0
2007-12-24 13:45:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 13:50:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 13:55:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:00:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:05:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:10:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:15:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:20:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:25:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:30:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:35:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:40:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:45:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:50:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 14:55:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:00:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:05:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:10:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:15:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:20:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:25:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:30:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:35:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:40:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:45:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:50:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-24 15:55:00,78.51,78.51,78.51,78.51,0.0,46.5297,46.5297,46.5297,46.5297,0.0
2007-12-26 09:30:00,78.84,78.84,78.6,78.74,134200.0,46.7252,46.7252,46.583,46.666,134200.0
2007-12-26 09:35:00,78.72,78.82,78.65,78.65,43900.0,46.6541,46.7134,46.6126,46.6126,43900.0
2007-12-26 09:40:00,78.66,78.69,78.52,78.6,146400.0,46.6186,46.6363,46.5356,46.583,146400.0
2007-12-26 09:45:00,78.61,78.67,78.59,78.64,137200.0,46.5889,46.6245,46.5771,46.6067,137200.0
2007-12-26 09:50:00,78.64,78.66,78.62,78.63,141800.0,46.6067,46.6186,46.5948,46.6008,141800.0
2007-12-26 09:55:00,78.62,78.62,78.54,78.56,67600.0,46.5948,46.5948,46.5474,46.5593,67600.0
2007-12-26 10:00:00,78.56,78.59,78.55,78.59,56600.0,46.5593,46.5771,46.5534,46.5771,56600.0
2007-12-26 10:05:00,78.59,78.62,78.58,78.62,63300.0,46.5771,46.5948,46.5711,46.5948,63300.0
2007-12-26 10:10:00,78.61,78.64,78.6,78.62,75000.0,46.5889,46.6067,46.583,46.5948,75000.0
2007-12-26 10:15:00,78.62,78.67,78.61,78.64,99800.0,46.5948,46.6245,46.5889,46.6067,99800.0
2007-12-26 10:20:00,78.64,78.69,78.64,78.68,124800.0,46.6067,46.6363,46.6067,46.6304,124800.0
2007-12-26 10:25:00,78.67,78.78,78.67,78.77,88300.0,46.6245,46.6897,46.6245,46.6837,88300.0
2007-12-26 10:30:00,78.78,78.82,78.73,78.75,121900.0,46.6897,46.7134,46.66,46.6719,121900.0
2007-12-26 10:35:00,78.76,78.77,78.75,78.75,95300.0,46.6778,46.6837,46.6719,46.6719,95300.0
2007-12-26 10:40:00,78.76,78.84,78.7,78.77,96400.0,46.6778,46.7252,46.6423,46.6837,96400.0
2007-12-26 10:45:00,78.78,78.78,78.75,78.75,47300.0,46.6897,46.6897,46.6719,46.6719,47300.0
2007-12-26 10:50:00,78.75,78.79,78.74,78.79,106800.0,46.6719,46.6956,46.666,46.6956,106800.0
2007-12-26 10:55:00,78.79,78.86,78.78,78.78,88100.0,46.6956,46.7371,46.6897,46.6897,88100.0
2007-12-26 11:00:00,78.78,78.85,78.75,78.79,98800.0,46.6897,46.7312,46.6719,46.6956,98800.0
2007-12-26 11:05:00,78.79,78.83,78.75,78.83,42000.0,46.6956,46.7193,46.6719,46.7193,42000.0
2007-12-26 11:10:00,78.82,78.86,78.76,78.76,111600.0,46.7134,46.7371,46.6778,46.6778,111600.0
2007-12-26 11:15:00,78.77,78.81,78.75,78.79,63500.0,46.6837,46.7075,46.6719,46.6956,63500.0
2007-12-26 11:20:00,78.79,78.8,78.76,78.79,39200.0,46.6956,46.7015,46.6778,46.6956,39200.0
2007-12-26 11:25:00,78.79,78.8,78.77,78.78,36700.0,46.6956,46.7015,46.6837,46.6897,36700.0
2007-12-26 11:30:00,78.79,78.79,78.76,78.77,35200.0,46.6956,46.6956,46.6778,46.6837,35200.0
2007-12-26 11:35:00,78.77,78.81,78.75,78.81,36600.0,46.6837,46.7075,46.6719,46.7075,36600.0
2007-12-26 11:40:00,78.76,78.77,78.74,78.75,47800.0,46.6778,46.6837,46.666,46.6719,47800.0
2007-12-26 11:45:00,78.75,78.76,78.68,78.7,110900.0,46.6719,46.6778,46.6304,46.6423,110900.0
2007-12-26 11:50:00,78.69,78.7,78.64,78.65,121700.0,46.6363,46.6423,46.6067,46.6126,121700.0
2007-12-26 11:55:00,78.66,78.66,78.58,78.59,115500.0,46.6186,46.6186,46.5711,46.5771,115500.0
2007-12-26 12:00:00,78.59,78.7,78.56,78.57,130500.0,46.5771,46.6423,46.5593,46.5652,130500.0
2007-12-26 12:05:00,78.57,78.63,78.56,78.56,105100.0,46.5652,46.6008,46.5593,46.5593,105100.0
2007-12-26 12:10:00,78.57,78.62,78.56,78.61,64800.0,46.5652,46.5948,46.5593,46.5889,64800.0
2007-12-26 12:15:00,78.61,78.66,78.6,78.66,42000.0,46.5889,46.6186,46.583,46.6186,42000.0
2007-12-26 12:20:00,78.66,78.67,78.65,78.67,19300.0,46.6186,46.6245,46.6126,46.6245,19300.0
2007-12-26 12:25:00,78.67,78.71,78.65,78.7,20300.0,46.6245,46.6482,46.6126,46.6423,20300.0
2007-12-26 12:30:00,78.71,78.71,78.69,78.69,18500.0,46.6482,46.6482,46.6363,46.6363,18500.0
2007-12-26 12:35:00,78.69,78.74,78.69,78.74,61000.0,46.6363,46.666,46.6363,46.666,61000.0
2007-12-26 12:40:00,78.74,79.0,78.73,78.8,85300.0,46.666,46.8201,46.66,46.7015,85300.0
2007-12-26 12:45:00,78.8,78.85,78.77,78.8,52000.0,46.7015,46.7312,46.6837,46.7015,52000.0
2007-12-26 12:50:00,78.8,78.86,78.79,78.8,71900.0,46.7015,46.7371,46.6956,46.7015,71900.0
2007-12-26 12:55:00,78.8,78.86,78.8,78.85,20600.0,46.7015,46.7371,46.7015,46.7312,20600.0
2007-12-26 13:00:00,78.85,78.9,78.81,78.84,100900.0,46.7312,46.7608,46.7075,46.7252,100900.0
2007-12-26 13:05:00,78.83,79.13,78.82,78.87,60000.0,46.7193,46.8971,46.7134,46.743,60000.0
2007-12-26 13:10:00,78.87,78.99,78.87,78.96,46900.0,46.743,46.8141,46.743,46.7964,46900.0
2007-12-26 13:15:00,78.96,78.98,78.9,78.9,44200.0,46.7964,46.8082,46.7608,46.7608,44200.0
2007-12-26 13:20:00,78.9,78.92,78.9,78.91,24800.0,46.7608,46.7726,46.7608,46.7667,24800.0
2007-12-26 13:25:00,78.9,78.94,78.87,78.88,56400.0,46.7608,46.7845,46.743,46.7489,56400.0
2007-12-26 13:30:00,78.88,78.95,78.87,78.92,46000.0,46.7489,46.7904,46.743,46.7726,46000.0
2007-12-26 13:35:00,78.91,78.94,78.91,78.94,98100.0,46.7667,46.7845,46.7667,46.7845,98100.0
2007-12-26 13:40:00,78.93,78.96,78.93,78.93,78600.0,46.7786,46.7964,46.7786,46.7786,78600.0
2007-12-26 13:45:00,78.93,78.99,78.93,78.98,54500.0,46.7786,46.8141,46.7786,46.8082,54500.0
2007-12-26 13:50:00,78.98,79.01,78.95,79.0,29500.0,46.8082,46.826,46.7904,46.8201,29500.0
2007-12-26 13:55:00,79.01,79.06,79.0,79.04,38600.0,46.826,46.8556,46.8201,46.8438,38600.0
2007-12-26 14:00:00,79.05,79.13,79.02,79.07,86300.0,46.8497,46.8971,46.8319,46.8615,86300.0
2007-12-26 14:05:00,79.07,79.08,78.95,78.96,58500.0,46.8615,46.8675,46.7904,46.7964,58500.0
2007-12-26 14:10:00,78.95,78.99,78.95,78.99,46700.0,46.7904,46.8141,46.7904,46.8141,46700.0
2007-12-26 14:15:00,78.98,79.01,78.96,78.99,58900.0,46.8082,46.826,46.7964,46.8141,58900.0
2007-12-26 14:20:00,79.0,79.03,78.99,79.0,63400.0,46.8201,46.8378,46.8141,46.8201,63400.0
2007-12-26 14:25:00,79.0,79.01,78.91,78.92,62400.0,46.8201,46.826,46.7667,46.7726,62400.0
2007-12-26 14:30:00,78.91,79.0,78.91,79.0,99300.0,46.7667,46.8201,46.7667,46.8201,99300.0
2007-12-26 14:35:00,78.99,79.02,78.98,79.01,71200.0,46.8141,46.8319,46.8082,46.826,71200.0
2007-12-26 14:40:00,79.01,79.01,78.91,78.91,50500.0,46.826,46.826,46.7667,46.7667,50500.0
2007-12-26 14:45:00,78.92,78.93,78.9,78.93,39500.0,46.7726,46.7786,46.7608,46.7786,39500.0
2007-12-26 14:50:00,78.93,79.02,78.93,79.01,99900.0,46.7786,46.8319,46.7786,46.826,99900.0
2007-12-26 14:55:00,79.01,79.01,78.96,78.99,76300.0,46.826,46.826,46.7964,46.8141,76300.0
2007-12-26 15:00:00,78.98,78.98,78.91,78.93,52800.0,46.8082,46.8082,46.7667,46.7786,52800.0
2007-12-26 15:05:00,78.93,78.98,78.9,78.92,133700.0,46.7786,46.8082,46.7608,46.7726,133700.0
2007-12-26 15:10:00,78.91,78.93,78.91,78.91,84300.0,46.7667,46.7786,46.7667,46.7667,84300.0
2007-12-26 15:15:00,78.91,78.92,78.84,78.88,118100.0,46.7667,46.7726,46.7252,46.7489,118100.0
2007-12-26 15:20:00,78.88,78.9,78.86,78.86,55600.0,46.7489,46.7608,46.7371,46.7371,55600.0
2007-12-26 15:25:00,78.86,78.94,78.81,78.82,98200.0,46.7371,46.7845,46.7075,46.7134,98200.0
2007-12-26 15:30:00,78.81,78.84,78.78,78.84,110000.0,46.7075,46.7252,46.6897,46.7252,110000.0
2007-12-26 15:35:00,78.84,78.89,78.83,78.88,144700.0,46.7252,46.7549,46.7193,46.7489,144700.0
2007-12-26 15:40:00,78.88,78.88,78.82,78.85,90200.0,46.7489,46.7489,46.7134,46.7312,90200.0
2007-12-26 15:45:00,78.85,78.97,78.83,78.96,123400.0,46.7312,46.8023,46.7193,46.7964,123400.0
2007-12-26 15:50:00,78.96,79.06,78.86,78.91,260500.0,46.7964,46.8556,46.7371,46.7667,260500.0
2007-12-26 15:55:00,78.91,78.98,78.83,78.84,124400.0,46.7667,46.8082,46.7193,46.7252,124400.0
2007-12-27 09:30:00,78.88,78.91,78.83,78.87,109500.0,46.7489,46.7667,46.7193,46.743,109500.0
2007-12-27 09:35:00,78.84,78.85,78.79,78.8,41500.0,46.7252,46.7312,46.6956,46.7015,41500.0
2007-12-27 09:40:00,78.8,78.82,78.76,78.78,81400.0,46.7015,46.7134,46.6778,46.6897,81400.0
2007-12-27 09:45:00,78.79,78.82,78.73,78.78,156400.0,46.6956,46.7134,46.66,46.6897,156400.0
2007-12-27 09:50:00,78.78,78.84,78.78,78.8,35400.0,46.6897,46.7252,46.6897,46.7015,35400.0
2007-12-27 09:55:00,78.79,78.83,78.74,78.75,71600.0,46.6956,46.7193,46.666,46.6719,71600.0
2007-12-27 10:00:00,78.75,78.8,78.73,78.76,59300.0,46.6719,46.7015,46.66,46.6778,59300.0
2007-12-27 10:05:00,78.76,78.78,78.73,78.75,54200.0,46.6778,46.6897,46.66,46.6719,54200.0
2007-12-27 10:10:00,78.77,78.81,78.74,78.81,83700.0,46.6837,46.7075,46.666,46.7075,83700.0
2007-12-27 10:15:00,78.8,78.86,78.8,78.84,54500.0,46.7015,46.7371,46.7015,46.7252,54500.0
2007-12-27 10:20:00,78.84,78.91,78.83,78.86,77500.0,46.7252,46.7667,46.7193,46.7371,77500.0
2007-12-27 10:25:00,78.87,78.9,78.82,78.82,91100.0,46.743,46.7608,46.7134,46.7134,91100.0
2007-12-27 10:30:00,78.83,78.85,78.8,78.8,81500.0,46.7193,46.7312,46.7015,46.7015,81500.0
2007-12-27 10:35:00,78.8,78.82,78.78,78.78,66600.0,46.7015,46.7134,46.6897,46.6897,66600.0
2007-12-27 10:40:00,78.79,78.8,78.69,78.72,181000.0,46.6956,46.7015,46.6363,46.6541,181000.0
2007-12-27 10:45:00,78.72,78.74,78.7,78.73,120200.0,46.6541,46.666,46.6423,46.66,120200.0
2007-12-27 10:50:00,78.72,78.78,78.71,78.75,66300.0,46.6541,46.6897,46.6482,46.6719,66300.0
2007-12-27 10:55:00,78.76,78.78,78.71,78.73,88000.0,46.6778,46.6897,46.6482,46.66,88000.0
2007-12-27 11:00:00,78.73,78.79,78.7,78.72,96300.0,46.66,46.6956,46.6423,46.6541,96300.0
2007-12-27 11:05:00,78.71,78.74,78.68,78.69,143300.0,46.6482,46.666,46.6304,46.6363,143300.0
2007-12-27 11:10:00,78.7,78.82,78.67,78.82,102600.0,46.6423,46.7134,46.6245,46.7134,102600.0
2007-12-27 11:15:00,78.81,78.85,78.78,78.85,81600.0,46.7075,46.7312,46.6897,46.7312,81600.0
2007-12-27 11:20:00,78.85,78.88,78.81,78.83,104900.0,46.7312,46.7489,46.7075,46.7193,104900.0
2007-12-27 11:25:00,78.83,78.92,78.81,78.86,65400.0,46.7193,46.7726,46.7075,46.7371,65400.0
2007-12-27 11:30:00,78.86,78.87,78.82,78.85,164900.0,46.7371,46.743,46.7134,46.7312,164900.0
2007-12-27 11:35:00,78.85,78.89,78.84,78.86,180000.0,46.7312,46.7549,46.7252,46.7371,180000.0
2007-12-27 11:40:00,78.85,78.9,78.79,78.86,83600.0,46.7312,46.7608,46.6956,46.7371,83600.0
2007-12-27 11:45:00,78.86,78.87,78.85,78.85,17600.0,46.7371,46.743,46.7312,46.7312,17600.0
2007-12-27 11:50:00,78.85,78.87,78.83,78.85,84800.0,46.7312,46.743,46.7193,46.7312,84800.0
2007-12-27 11:55:00,78.85,78.88,78.84,78.87,42900.0,46.7312,46.7489,46.7252,46.743,42900.0
2007-12-27 12:00:00,78.87,78.88,78.82,78.84,70000.0,46.743,46.7489,46.7134,46.7252,70000.0
2007-12-27 12:05:00,78.84,78.86,78.78,78.86,109300.0,46.7252,46.7371,46.6897,46.7371,109300.0
2007-12-27 12:10:00,78.87,78.88,78.75,78.79,84400.0,46.743,46.7489,46.6719,46.6956,84400.0
2007-12-27 12:15:00,78.79,78.8,78.74,78.78,86200.0,46.6956,46.7015,46.666,46.6897,86200.0
2007-12-27 12:20:00,78.78,78.8,78.75,78.76,65700.0,46.6897,46.7015,46.6719,46.6778,65700.0
2007-12-27 12:25:00,78.76,78.77,78.65,78.67,184500.0,46.6778,46.6837,46.6126,46.6245,184500.0
2007-12-27 12:30:00,78.68,78.71,78.67,78.68,64300.0,46.6304,46.6482,46.6245,46.6304,64300.0
2007-12-27 12:35:00,78.69,78.69,78.55,78.55,141800.0,46.6363,46.6363,46.5534,46.5534,141800.0
2007-12-27 12:40:00,78.56,78.62,78.54,78.6,56800.0,46.5593,46.5948,46.5474,46.583,56800.0
2007-12-27 12:45:00,78.6,78.64,78.59,78.64,70500.0,46.583,46.6067,46.5771,46.6067,70500.0
2007-12-27 12:50:00,78.63,78.64,78.62,78.63,67700.0,46.6008,46.6067,46.5948,46.6008,67700.0
2007-12-27 12:55:00,78.63,78.73,78.63,78.73,81900.0,46.6008,46.66,46.6008,46.66,81900.0
2007-12-27 13:00:00,78.73,78.73,78.67,78.68,95500.0,46.66,46.66,46.6245,46.6304,95500.0
2007-12-27 13:05:00,78.67,78.67,78.61,78.66,83500.0,46.6245,46.6245,46.5889,46.6186,83500.0
2007-12-27 13:10:00,78.66,78.74,78.63,78.7,90000.0,46.6186,46.666,46.6008,46.6423,90000.0
2007-12-27 13:15:00,78.71,78.73,78.66,78.66,126600.0,46.6482,46.66,46.6186,46.6186,126600.0
2007-12-27 13:20:00,78.67,78.74,78.64,78.72,86300.0,46.6245,46.666,46.6067,46.6541,86300.0
2007-12-27 13:25:00,78.72,78.8,78.72,78.8,53100.0,46.6541,46.7015,46.6541,46.7015,53100.0
2007-12-27 13:30:00,78.81,78.86,78.77,78.79,62600.0,46.7075,46.7371,46.6837,46.6956,62600.0
2007-12-27 13:35:00,78.8,78.81,78.76,78.8,22600.0,46.7015,46.7075,46.6778,46.7015,22600.0
2007-12-27 13:40:00,78.8,78.82,78.79,78.8,114400.0,46.7015,46.7134,46.6956,46.7015,114400.0
2007-12-27 13:45:00,78.8,78.89,78.8,78.86,132900.0,46.7015,46.7549,46.7015,46.7371,132900.0
2007-12-27 13:50:00,78.87,78.91,78.79,78.79,56300.0,46.743,46.7667,46.6956,46.6956,56300.0
2007-12-27 13:55:00,78.8,78.88,78.78,78.78,64800.0,46.7015,46.7489,46.6897,46.6897,64800.0
2007-12-27 14:00:00,78.78,78.83,78.76,78.83,68400.0,46.6897,46.7193,46.6778,46.7193,68400.0
2007-12-27 14:05:00,78.83,78.91,78.83,78.89,27700.0,46.7193,46.7667,46.7193,46.7549,27700.0
2007-12-27 14:10:00,78.88,78.89,78.82,78.84,33500.0,46.7489,46.7549,46.7134,46.7252,33500.0
2007-12-27 14:15:00,78.84,78.92,78.82,78.92,105400.0,46.7252,46.7726,46.7134,46.7726,105400.0
2007-12-27 14:20:00,78.91,78.93,78.88,78.93,88400.0,46.7667,46.7786,46.7489,46.7786,88400.0
2007-12-27 14:25:00,78.94,78.94,78.87,78.89,62700.0,46.7845,46.7845,46.743,46.7549,62700.0
2007-12-27 14:30:00,78.89,78.89,78.78,78.8,82800.0,46.7549,46.7549,46.6897,46.7015,82800.0
2007-12-27 14:35:00,78.79,78.83,78.73,78.8,107100.0,46.6956,46.7193,46.66,46.7015,107100.0
2007-12-27 14:40:00,78.8,78.8,78.75,78.77,210900.0,46.7015,46.7015,46.6719,46.6837,210900.0
2007-12-27 14:45:00,78.78,78.9,78.78,78.89,166700.0,46.6897,46.7608,46.6897,46.7549,166700.0
2007-12-27 14:50:00,78.89,78.89,78.83,78.88,134000.0,46.7549,46.7549,46.7193,46.7489,134000.0
2007-12-27 14:55:00,78.88,78.88,78.79,78.84,241300.0,46.7489,46.7489,46.6956,46.7252,241300.0
2007-12-27 15:00:00,78.84,78.89,78.8,78.85,137300.0,46.7252,46.7549,46.7015,46.7312,137300.0
2007-12-27 15:05:00,78.85,78.91,78.84,78.85,173900.0,46.7312,46.7667,46.7252,46.7312,173900.0
2007-12-27 15:10:00,78.85,78.87,78.8,78.81,158100.0,46.7312,46.743,46.7015,46.7075,158100.0
2007-12-27 15:15:00,78.82,78.82,78.75,78.77,179500.0,46.7134,46.7134,46.6719,46.6837,179500.0
2007-12-27 15:20:00,78.77,78.81,78.76,78.78,230100.0,46.6837,46.7075,46.6778,46.6897,230100.0
2007-12-27 15:25:00,78.79,78.82,78.74,78.75,147400.0,46.6956,46.7134,46.666,46.6719,147400.0
2007-12-27 15:30:00,78.74,78.76,78.66,78.75,219800.0,46.666,46.6778,46.6186,46.6719,219800.0
2007-12-27 15:35:00,78.75,78.75,78.69,78.7,267800.0,46.6719,46.6719,46.6363,46.6423,267800.0
2007-12-27 15:40:00,78.7,78.7,78.61,78.61,183100.0,46.6423,46.6423,46.5889,46.5889,183100.0
2007-12-27 15:45:00,78.61,78.62,78.46,78.47,184600.0,46.5889,46.5948,46.5,46.506,184600.0
2007-12-27 15:50:00,78.46,78.53,78.33,78.34,246300.0,46.5,46.5415,46.423,46.4289,246300.0
2007-12-27 15:55:00,78.34,78.34,78.26,78.3,536800.0,46.4289,46.4289,46.3815,46.4052,536800.0
2007-12-28 09:30:00,79.19,79.27,79.17,79.23,220200.0,46.9327,46.9801,46.9208,46.9564,220200.0
2007-12-28 09:35:00,79.23,79.24,79.15,79.19,95800.0,46.9564,46.9623,46.909,46.9327,95800.0
2007-12-28 09:40:00,79.17,79.21,79.15,79.19,79200.0,46.9208,46.9445,46.909,46.9327,79200.0
2007-12-28 09:45:00,79.19,79.23,79.15,79.16,99300.0,46.9327,46.9564,46.909,46.9149,99300.0
2007-12-28 09:50:00,79.17,79.2,79.14,79.14,116700.0,46.9208,46.9386,46.903,46.903,116700.0
2007-12-28 09:55:00,79.14,79.17,79.1,79.16,72300.0,46.903,46.9208,46.8793,46.9149,72300.0
2007-12-28 10:00:00,79.15,79.15,79.04,79.08,131600.0,46.909,46.909,46.8438,46.8675,131600.0
2007-12-28 10:05:00,79.06,79.07,78.92,78.95,148900.0,46.8556,46.8615,46.7726,46.7904,148900.0
2007-12-28 10:10:00,78.96,79.04,78.94,79.04,155900.0,46.7964,46.8438,46.7845,46.8438,155900.0
2007-12-28 10:15:00,79.04,79.09,79.0,79.08,134400.0,46.8438,46.8734,46.8201,46.8675,134400.0
2007-12-28 10:20:00,79.08,79.08,79.0,79.05,78000.0,46.8675,46.8675,46.8201,46.8497,78000.0
2007-12-28 10:25:00,79.04,79.07,79.04,79.07,7600.0,46.8438,46.8615,46.8438,46.8615,7600.0
2007-12-28 10:30:00,79.08,79.1,79.04,79.04,43900.0,46.8675,46.8793,46.8438,46.8438,43900.0
2007-12-28 10:35:00,79.04,79.04,79.04,79.04,0.0,46.8438,46.8438,46.8438,46.8438,0.0
2007-12-28 10:40:00,79.04,79.04,79.04,79.04,0.0,46.8438,46.8438,46.8438,46.8438,0.0
2007-12-28 10:45:00,79.04,79.04,79.04,79.04,0.0,46.8438,46.8438,46.8438,46.8438,0.0
2007-12-28 10:50:00,79.04,79.04,79.04,79.04,0.0,46.8438,46.8438,46.8438,46.8438,0.0
2007-12-28 10:55:00,79.02,79.03,79.0,79.0,10400.0,46.8319,46.8378,46.8201,46.8201,10400.0
2007-12-28 11:00:00,79.01,79.08,78.98,79.0,144000.0,46.826,46.8675,46.8082,46.8201,144000.0
2007-12-28 11:05:00,79.0,79.08,78.99,79.06,60400.0,46.8201,46.8675,46.8141,46.8556,60400.0
2007-12-28 11:10:00,79.06,79.09,79.03,79.09,81800.0,46.8556,46.8734,46.8378,46.8734,81800.0
2007-12-28 11:15:00,79.09,79.11,79.08,79.11,82000.0,46.8734,46.8853,46.8675,46.8853,82000.0
2007-12-28 11:20:00,79.11,79.13,79.08,79.12,102300.0,46.8853,46.8971,46.8675,46.8912,102300.0
2007-12-28 11:25:00,79.12,79.15,79.1,79.11,70800.0,46.8912,46.909,46.8793,46.8853,70800.0
2007-12-28 11:30:00,79.12,79.17,79.08,79.15,84100.0,46.8912,46.9208,46.8675,46.909,84100.0
2007-12-28 11:35:00,79.16,79.22,79.15,79.18,66000.0,46.9149,46.9504,46.909,46.9267,66000.0
2007-12-28 11:40:00,79.19,79.24,79.19,79.23,81200.0,46.9327,46.9623,46.9327,46.9564,81200.0
2007-12-28 11:45:00,79.23,79.23,79.2,79.23,48500.0,46.9564,46.9564,46.9386,46.9564,48500.0
2007-12-28 11:50:00,79.23,79.23,79.15,79.17,46700.0,46.9564,46.9564,46.909,46.9208,46700.0
2007-12-28 11:55:00,79.18,79.19,79.1,79.14,36600.0,46.9267,46.9327,46.8793,46.903,36600.0
2007-12-28 12:00:00,79.14,79.17,79.13,79.15,44400.0,46.903,46.9208,46.8971,46.909,44400.0
2007-12-28 12:05:00,79.14,79.18,79.11,79.13,56000.0,46.903,46.9267,46.8853,46.8971,56000.0
2007-12-28 12:10:00,79.13,79.16,79.07,79.12,131800.0,46.8971,46.9149,46.8615,46.8912,131800.0
2007-12-28 12:15:00,79.12,79.14,79.05,79.05,65100.0,46.8912,46.903,46.8497,46.8497,65100.0
2007-12-28 12:20:00,79.06,79.11,79.0,79.01,58200.0,46.8556,46.8853,46.8201,46.826,58200.0
2007-12-28 12:25:00,79.02,79.03,78.94,78.99,37500.0,46.8319,46.8378,46.7845,46.8141,37500.0
2007-12-28 12:30:00,78.98,78.99,78.91,78.99,47300.0,46.8082,46.8141,46.7667,46.8141,47300.0
2007-12-28 12:35:00,78.97,79.05,78.97,79.03,55900.0,46.8023,46.8497,46.8023,46.8378,55900.0
2007-12-28 12:40:00,79.02,79.08,78.94,78.97,59100.0,46.8319,46.8675,46.7845,46.8023,59100.0
2007-12-28 12:45:00,78.98,79.01,78.93,79.0,48000.0,46.8082,46.826,46.7786,46.8201,48000.0
2007-12-28 12:50:00,79.0,79.0,78.92,78.93,47500.0,46.8201,46.8201,46.7726,46.7786,47500.0
2007-12-28 12:55:00,78.93,78.95,78.9,78.91,42200.0,46.7786,46.7904,46.7608,46.7667,42200.0
2007-12-28 13:00:00,78.91,78.93,78.85,78.93,65800.0,46.7667,46.7786,46.7312,46.7786,65800.0
2007-12-28 13:05:00,78.93,79.0,78.93,78.99,26000.0,46.7786,46.8201,46.7786,46.8141,26000.0
2007-12-28 13:10:00,78.98,79.04,78.96,79.0,103000.0,46.8082,46.8438,46.7964,46.8201,103000.0
2007-12-28 13:15:00,78.99,79.02,78.95,79.0,68900.0,46.8141,46.8319,46.7904,46.8201,68900.0
2007-12-28 13:20:00,79.0,79.01,78.95,78.96,30900.0,46.8201,46.826,46.7904,46.7964,30900.0
2007-12-28 13:25:00,78.97,79.01,78.94,78.97,60300.0,46.8023,46.826,46.7845,46.8023,60300.0
2007-12-28 13:30:00,78.97,79.0,78.95,78.99,31500.0,46.8023,46.8201,46.7904,46.8141,31500.0
2007-12-28 13:35:00,78.97,78.98,78.89,78.9,47400.0,46.8023,46.8082,46.7549,46.7608,47400.0
2007-12-28 13:40:00,78.9,79.02,78.9,79.01,48600.0,46.7608,46.8319,46.7608,46.826,48600.0
2007-12-28 13:45:00,79.02,79.08,79.01,79.05,49800.0,46.8319,46.8675,46.826,46.8497,49800.0
2007-12-28 13:50:00,79.04,79.05,78.97,78.99,65700.0,46.8438,46.8497,46.8023,46.8141,65700.0
2007-12-28 13:55:00,78.99,79.09,78.98,79.05,64600.0,46.8141,46.8734,46.8082,46.8497,64600.0
2007-12-28 14:00:00,79.06,79.07,78.99,79.04,58300.0,46.8556,46.8615,46.8141,46.8438,58300.0
2007-12-28 14:05:00,79.04,79.07,79.0,79.07,35500.0,46.8438,46.8615,46.8201,46.8615,35500.0
2007-12-28 14:10:00,79.07,79.12,79.02,79.02,71100.0,46.8615,46.8912,46.8319,46.8319,71100.0
2007-12-28 14:15:00,79.0,79.07,78.98,79.04,50700.0,46.8201,46.8615,46.8082,46.8438,50700.0
2007-12-28 14:20:00,79.04,79.06,79.0,79.06,56200.0,46.8438,46.8556,46.8201,46.8556,56200.0
2007-12-28 14:25:00,79.05,79.08,79.0,79.03,101500.0,46.8497,46.8675,46.8201,46.8378,101500.0
2007-12-28 14:30:00,79.03,79.07,79.02,79.03,33700.0,46.8378,46.8615,46.8319,46.8378,33700.0
2007-12-28 14:35:00,79.03,79.08,79.02,79.07,59300.0,46.8378,46.8675,46.8319,46.8615,59300.0
2007-12-28 14:40:00,79.07,79.11,79.04,79.04,44500.0,46.8615,46.8853,46.8438,46.8438,44500.0
2007-12-28 14:45:00,79.04,79.1,79.01,79.05,62200.0,46.8438,46.8793,46.826,46.8497,62200.0
2007-12-28 14:50:00,79.03,79.05,78.99,79.03,48300.0,46.8378,46.8497,46.8141,46.8378,48300.0
2007-12-28 14:55:00,79.02,79.05,78.99,79.05,55300.0,46.8319,46.8497,46.8141,46.8497,55300.0
2007-12-28 15:00:00,79.04,79.05,78.96,79.0,51600.0,46.8438,46.8497,46.7964,46.8201,51600.0
2007-12-28 15:05:00,79.0,79.06,78.98,79.05,48800.0,46.8201,46.8556,46.8082,46.8497,48800.0
2007-12-28 15:10:00,79.06,79.1,79.01,79.05,118600.0,46.8556,46.8793,46.826,46.8497,118600.0
2007-12-28 15:15:00,79.05,79.16,79.03,79.05,157400.0,46.8497,46.9149,46.8378,46.8497,157400.0
2007-12-28 15:20:00,79.05,79.1,78.97,79.06,231100.0,46.8497,46.8793,46.8023,46.8556,231100.0
2007-12-28 15:25:00,79.07,79.09,79.01,79.04,39000.0,46.8615,46.8734,46.826,46.8438,39000.0
2007-12-28 15:30:00,79.05,79.09,78.99,79.02,72100.0,46.8497,46.8734,46.8141,46.8319,72100.0
2007-12-28 15:35:00,79.02,79.02,78.96,79.02,47900.0,46.8319,46.8319,46.7964,46.8319,47900.0
2007-12-28 15:40:00,79.02,79.1,79.02,79.05,102400.0,46.8319,46.8793,46.8319,46.8497,102400.0
2007-12-28 15:45:00,79.06,79.1,79.0,79.1,128200.0,46.8556,46.8793,46.8201,46.8793,128200.0
2007-12-28 15:50:00,79.1,79.17,79.09,79.17,177900.0,46.8793,46.9208,46.8734,46.9208,177900.0
2007-12-28 15:55:00,79.18,79.21,79.05,79.13,227400.0,46.9267,46.9445,46.8497,46.8971,227400.0
2007-12-31 09:30:00,79.2,79.24,79.06,79.1,254800.0,46.9386,46.9623,46.8556,46.8793,254800.0
2007-12-31 09:35:00,79.09,79.18,79.07,79.1,130100.0,46.8734,46.9267,46.8615,46.8793,130100.0
2007-12-31 09:40:00,79.1,79.14,79.03,79.08,106000.0,46.8793,46.903,46.8378,46.8675,106000.0
2007-12-31 09:45:00,79.08,79.11,79.02,79.02,121500.0,46.8675,46.8853,46.8319,46.8319,121500.0
2007-12-31 09:50:00,79.03,79.05,78.93,78.95,129200.0,46.8378,46.8497,46.7786,46.7904,129200.0
2007-12-31 09:55:00,78.95,78.99,78.9,78.93,129200.0,46.7904,46.8141,46.7608,46.7786,129200.0
2007-12-31 10:00:00,78.94,79.11,78.86,78.86,167700.0,46.7845,46.8853,46.7371,46.7371,167700.0
2007-12-31 10:05:00,78.85,78.91,78.77,78.87,127600.0,46.7312,46.7667,46.6837,46.743,127600.0
2007-12-31 10:10:00,78.86,78.86,78.79,78.84,74400.0,46.7371,46.7371,46.6956,46.7252,74400.0
2007-12-31 10:15:00,78.83,78.88,78.79,78.88,54500.0,46.7193,46.7489,46.6956,46.7489,54500.0
2007-12-31 10:20:00,78.89,78.97,78.78,78.79,84700.0,46.7549,46.8023,46.6897,46.6956,84700.0
2007-12-31 10:25:00,78.8,78.83,78.69,78.75,75000.0,46.7015,46.7193,46.6363,46.6719,75000.0
2007-12-31 10:30:00,78.74,78.77,78.67,78.71,93700.0,46.666,46.6837,46.6245,46.6482,93700.0
2007-12-31 10:35:00,78.71,78.71,78.64,78.66,53900.0,46.6482,46.6482,46.6067,46.6186,53900.0
2007-12-31 10:40:00,78.66,78.68,78.55,78.57,37200.0,46.6186,46.6304,46.5534,46.5652,37200.0
2007-12-31 10:45:00,78.57,78.57,78.5,78.53,83100.0,46.5652,46.5652,46.5237,46.5415,83100.0
2007-12-31 10:50:00,78.53,78.57,78.51,78.55,46800.0,46.5415,46.5652,46.5297,46.5534,46800.0
2007-12-31 10:55:00,78.54,78.56,78.5,78.5,48100.0,46.5474,46.5593,46.5237,46.5237,48100.0
2007-12-31 11:00:00,78.5,78.54,78.42,78.42,158900.0,46.5237,46.5474,46.4763,46.4763,158900.0
2007-12-31 11:05:00,78.42,78.46,78.38,78.4,94100.0,46.4763,46.5,46.4526,46.4645,94100.0
2007-12-31 11:10:00,78.4,78.45,78.36,78.43,96400.0,46.4645,46.4941,46.4408,46.4822,96400.0
2007-12-31 11:15:00,78.43,78.44,78.27,78.31,155600.0,46.4822,46.4882,46.3874,46.4111,155600.0
2007-12-31 11:20:00,78.31,78.32,78.14,78.17,166900.0,46.4111,46.4171,46.3104,46.3282,166900.0
2007-12-31 11:25:00,78.17,78.24,78.16,78.24,154200.0,46.3282,46.3696,46.3222,46.3696,154200.0
2007-12-31 11:30:00,78.24,78.33,78.23,78.33,113500.0,46.3696,46.423,46.3637,46.423,113500.0
2007-12-31 11:35:00,78.32,78.36,78.28,78.33,127400.0,46.4171,46.4408,46.3933,46.423,127400.0
2007-12-31 11:40:00,78.33,78.37,78.33,78.37,93800.0,46.423,46.4467,46.423,46.4467,93800.0
2007-12-31 11:45:00,78.37,78.4,78.36,78.38,61200.0,46.4467,46.4645,46.4408,46.4526,61200.0
2007-12-31 11:50:00,78.38,78.4,78.37,78.37,79300.0,46.4526,46.4645,46.4467,46.4467,79300.0
2007-12-31 11:55:00,78.37,78.43,78.36,78.37,119400.0,46.4467,46.4822,46.4408,46.4467,119400.0
2007-12-31 12:00:00,78.36,78.52,78.34,78.4,164600.0,46.4408,46.5356,46.4289,46.4645,164600.0
2007-12-31 12:05:00,78.4,78.45,78.38,78.44,97900.0,46.4645,46.4941,46.4526,46.4882,97900.0
2007-12-31 12:10:00,78.44,78.44,78.4,78.43,188600.0,46.4882,46.4882,46.4645,46.4822,188600.0
2007-12-31 12:15:00,78.44,78.46,78.41,78.42,206000.0,46.4882,46.5,46.4704,46.4763,206000.0
2007-12-31 12:20:00,78.42,78.45,78.36,78.36,184100.0,46.4763,46.4941,46.4408,46.4408,184100.0
2007-12-31 12:25:00,78.35,78.36,78.3,78.31,325100.0,46.4348,46.4408,46.4052,46.4111,325100.0
2007-12-31 12:30:00,78.31,78.34,78.3,78.3,133300.0,46.4111,46.4289,46.4052,46.4052,133300.0
2007-12-31 12:35:00,78.29,78.3,78.24,78.27,167500.0,46.3993,46.4052,46.3696,46.3874,167500.0
2007-12-31 12:40:00,78.26,78.34,78.26,78.31,171600.0,46.3815,46.4289,46.3815,46.4111,171600.0
2007-12-31 12:45:00,78.31,78.33,78.25,78.3,90900.0,46.4111,46.423,46.3756,46.4052,90900.0
2007-12-31 12:50:00,78.29,78.31,78.27,78.3,161800.0,46.3993,46.4111,46.3874,46.4052,161800.0
2007-12-31 12:55:00,78.3,78.31,78.27,78.29,129900.0,46.4052,46.4111,46.3874,46.3993,129900.0
2007-12-31 13:00:00,78.28,78.32,78.27,78.31,281300.0,46.3933,46.4171,46.3874,46.4111,281300.0
2007-12-31 13:05:00,78.31,78.33,78.3,78.32,69700.0,46.4111,46.423,46.4052,46.4171,69700.0
2007-12-31 13:10:00,78.31,78.36,78.31,78.31,220400.0,46.4111,46.4408,46.4111,46.4111,220400.0
2007-12-31 13:15:00,78.33,78.36,78.3,78.36,148200.0,46.423,46.4408,46.4052,46.4408,148200.0
2007-12-31 13:20:00,78.37,78.42,78.32,78.4,206500.0,46.4467,46.4763,46.4171,46.4645,206500.0
2007-12-31 13:25:00,78.42,78.42,78.38,78.4,179900.0,46.4763,46.4763,46.4526,46.4645,179900.0
2007-12-31 13:30:00,78.4,78.42,78.34,78.35,191600.0,46.4645,46.4763,46.4289,46.4348,191600.0
2007-12-31 13:35:00,78.35,78.4,78.34,78.38,76200.0,46.4348,46.4645,46.4289,46.4526,76200.0
2007-12-31 13:40:00,78.38,78.42,78.34,78.4,83500.0,46.4526,46.4763,46.4289,46.4645,83500.0
2007-12-31 13:45:00,78.4,78.51,78.38,78.51,101400.0,46.4645,46.5297,46.4526,46.5297,101400.0
2007-12-31 13:50:00,78.5,78.51,78.47,78.49,63200.0,46.5237,46.5297,46.506,46.5178,63200.0
2007-12-31 13:55:00,78.49,78.53,78.45,78.46,89300.0,46.5178,46.5415,46.4941,46.5,89300.0
2007-12-31 14:00:00,78.45,78.48,78.42,78.45,85500.0,46.4941,46.5119,46.4763,46.4941,85500.0
2007-12-31 14:05:00,78.45,78.48,78.44,78.45,40900.0,46.4941,46.5119,46.4882,46.4941,40900.0
2007-12-31 14:10:00,78.45,78.54,78.45,78.53,64900.0,46.4941,46.5474,46.4941,46.5415,64900.0
2007-12-31 14:15:00,78.53,78.63,78.52,78.63,139600.0,46.5415,46.6008,46.5356,46.6008,139600.0
2007-12-31 14:20:00,78.61,78.62,78.53,78.58,115500.0,46.5889,46.5948,46.5415,46.5711,115500.0
2007-12-31 14:25:00,78.58,78.66,78.52,78.56,111300.0,46.5711,46.6186,46.5356,46.5593,111300.0
2007-12-31 14:30:00,78.56,78.59,78.5,78.55,130600.0,46.5593,46.5771,46.5237,46.5534,130600.0
2007-12-31 14:35:00,78.55,78.57,78.52,78.55,82100.0,46.5534,46.5652,46.5356,46.5534,82100.0
2007-12-31 14:40:00,78.55,78.59,78.55,78.56,75700.0,46.5534,46.5771,46.5534,46.5593,75700.0
2007-12-31 14:45:00,78.56,78.61,78.53,78.59,154600.0,46.5593,46.5889,46.5415,46.5771,154600.0
2007-12-31 14:50:00,78.58,78.7,78.58,78.65,88500.0,46.5711,46.6423,46.5711,46.6126,88500.0
2007-12-31 14:55:00,78.65,78.72,78.63,78.65,67200.0,46.6126,46.6541,46.6008,46.6126,67200.0
2007-12-31 15:00:00,78.65,78.71,78.63,78.63,72900.0,46.6126,46.6482,46.6008,46.6008,72900.0
2007-12-31 15:05:00,78.63,78.64,78.61,78.62,72100.0,46.6008,46.6067,46.5889,46.5948,72100.0
2007-12-31 15:10:00,78.62,78.66,78.61,78.63,78100.0,46.5948,46.6186,46.5889,46.6008,78100.0
2007-12-31 15:15:00,78.63,78.7,78.63,78.64,193500.0,46.6008,46.6423,46.6008,46.6067,193500.0
2007-12-31 15:20:00,78.64,78.71,78.64,78.66,82400.0,46.6067,46.6482,46.6067,46.6186,82400.0
2007-12-31 15:25:00,78.66,78.71,78.66,78.66,119000.0,46.6186,46.6482,46.6186,46.6186,119000.0
2007-12-31 15:30:00,78.66,78.66,78.58,78.61,149100.0,46.6186,46.6186,46.5711,46.5889,149100.0
2007-12-31 15:35:00,78.61,78.63,78.6,78.61,93300.0,46.5889,46.6008,46.583,46.5889,93300.0
2007-12-31 15:40:00,78.6,78.65,78.57,78.6,209200.0,46.583,46.6126,46.5652,46.583,209200.0
2007-12-31 15:45:00,78.61,78.63,78.46,78.5,507500.0,46.5889,46.6008,46.5,46.5237,507500.0
2007-12-31 15:50:00,78.5,78.58,78.49,78.52,345300.0,46.5237,46.5711,46.5178,46.5356,345300.0
2007-12-31 15:55:00,78.51,78.81,78.5,78.5,798200.0,46.5297,46.7075,46.5237,46.5237,798200.0
2008-01-02 09:30:00,79.03,79.22,79.03,79.13,103900.0,46.8378,46.9504,46.8378,46.8971,103900.0
2008-01-02 09:35:00,79.14,79.15,79.03,79.12,69300.0,46.903,46.909,46.8378,46.8912,69300.0
2008-01-02 09:40:00,79.09,79.16,79.04,79.15,127100.0,46.8734,46.9149,46.8438,46.909,127100.0
2008-01-02 09:45:00,79.15,79.16,79.1,79.15,111400.0,46.909,46.9149,46.8793,46.909,111400.0
2008-01-02 09:50:00,79.14,79.14,79.05,79.12,164600.0,46.903,46.903,46.8497,46.8912,164600.0
2008-01-02 09:55:00,79.11,79.14,79.04,79.1,277500.0,46.8853,46.903,46.8438,46.8793,277500.0
2008-01-02 10:00:00,79.1,79.11,78.85,78.9,341600.0,46.8793,46.8853,46.7312,46.7608,341600.0
2008-01-02 10:05:00,78.9,78.9,78.77,78.82,444800.0,46.7608,46.7608,46.6837,46.7134,444800.0
2008-01-02 10:10:00,78.82,78.85,78.72,78.72,245400.0,46.7134,46.7312,46.6541,46.6541,245400.0
2008-01-02 10:15:00,78.73,78.73,78.56,78.58,469800.0,46.66,46.66,46.5593,46.5711,469800.0
2008-01-02 10:20:00,78.58,78.67,78.54,78.63,228300.0,46.5711,46.6245,46.5474,46.6008,228300.0
2008-01-02 10:25:00,78.63,78.69,78.6,78.65,82800.0,46.6008,46.6363,46.583,46.6126,82800.0
2008-01-02 10:30:00,78.64,78.64,78.55,78.57,119200.0,46.6067,46.6067,46.5534,46.5652,119200.0
2008-01-02 10:35:00,78.57,78.69,78.57,78.64,177700.0,46.5652,46.6363,46.5652,46.6067,177700.0
2008-01-02 10:40:00,78.64,78.68,78.61,78.67,118900.0,46.6067,46.6304,46.5889,46.6245,118900.0
2008-01-02 10:45:00,78.67,78.7,78.57,78.58,288600.0,46.6245,46.6423,46.5652,46.5711,288600.0
2008-01-02 10:50:00,78.58,78.68,78.57,78.64,226000.0,46.5711,46.6304,46.5652,46.6067,226000.0
2008-01-02 10:55:00,78.65,78.69,78.6,78.63,155300.0,46.6126,46.6363,46.583,46.6008,155300.0
2008-01-02 11:00:00,78.63,78.72,78.61,78.67,109100.0,46.6008,46.6541,46.5889,46.6245,109100.0
2008-01-02 11:05:00,78.69,78.73,78.65,78.69,104000.0,46.6363,46.66,46.6126,46.6363,104000.0
2008-01-02 11:10:00,78.69,78.71,78.63,78.65,96800.0,46.6363,46.6482,46.6008,46.6126,96800.0
2008-01-02 11:15:00,78.65,78.67,78.55,78.55,154100.0,46.6126,46.6245,46.5534,46.5534,154100.0
2008-01-02 11:20:00,78.55,78.55,78.38,78.51,148200.0,46.5534,46.5534,46.4526,46.5297,148200.0
2008-01-02 11:25:00,78.52,78.54,78.47,78.48,176200.0,46.5356,46.5474,46.506,46.5119,176200.0
2008-01-02 11:30:00,78.47,78.47,78.39,78.42,148500.0,46.506,46.506,46.4585,46.4763,148500.0
2008-01-02 11:35:00,78.41,78.51,78.34,78.37,135100.0,46.4704,46.5297,46.4289,46.4467,135100.0
2008-01-02 11:40:00,78.36,78.37,78.29,78.31,215900.0,46.4408,46.4467,46.3993,46.4111,215900.0
2008-01-02 11:45:00,78.32,78.38,78.29,78.3,68800.0,46.4171,46.4526,46.3993,46.4052,68800.0
2008-01-02 11:50:00,78.31,78.4,78.29,78.36,165200.0,46.4111,46.4645,46.3993,46.4408,165200.0
2008-01-02 11:55:00,78.36,78.38,78.31,78.37,87400.0,46.4408,46.4526,46.4111,46.4467,87400.0
2008-01-02 12:00:00,78.36,78.37,78.3,78.32,98600.0,46.4408,46.4467,46.4052,46.4171,98600.0
2008-01-02 12:05:00,78.32,78.39,78.25,78.26,101600.0,46.4171,46.4585,46.3756,46.3815,101600.0
2008-01-02 12:10:00,78.27,78.3,78.25,78.25,46200.0,46.3874,46.4052,46.3756,46.3756,46200.0
2008-01-02 12:15:00,78.26,78.27,78.19,78.21,112600.0,46.3815,46.3874,46.34,46.3519,112600.0
2008-01-02 12:20:00,78.22,78.22,78.03,78.06,106600.0,46.3578,46.3578,46.2452,46.263,106600.0
2008-01-02 12:25:00,78.06,78.13,78.03,78.11,101500.0,46.263,46.3044,46.2452,46.2926,101500.0
2008-01-02 12:30:00,78.09,78.16,78.08,78.16,61300.0,46.2807,46.3222,46.2748,46.3222,61300.0
2008-01-02 12:35:00,78.15,78.18,78.11,78.16,89500.0,46.3163,46.3341,46.2926,46.3222,89500.0
2008-01-02 12:40:00,78.16,78.16,78.11,78.13,93200.0,46.3222,46.3222,46.2926,46.3044,93200.0
2008-01-02 12:45:00,78.12,78.16,78.08,78.15,128600.0,46.2985,46.3222,46.2748,46.3163,128600.0
2008-01-02 12:50:00,78.14,78.15,78.09,78.15,63200.0,46.3104,46.3163,46.2807,46.3163,63200.0
2008-01-02 12:55:00,78.15,78.24,78.13,78.19,73200.0,46.3163,46.3696,46.3044,46.34,73200.0
2008-01-02 13:00:00,78.21,78.25,78.18,78.19,58500.0,46.3519,46.3756,46.3341,46.34,58500.0
2008-01-02 13:05:00,78.18,78.26,78.06,78.09,108500.0,46.3341,46.3815,46.263,46.2807,108500.0
2008-01-02 13:10:00,78.08,78.13,78.04,78.05,122700.0,46.2748,46.3044,46.2511,46.257,122700.0
2008-01-02 13:15:00,78.05,78.14,78.04,78.12,76500.0,46.257,46.3104,46.2511,46.2985,76500.0
2008-01-02 13:20:00,78.1,78.14,78.08,78.11,92300.0,46.2867,46.3104,46.2748,46.2926,92300.0
2008-01-02 13:25:00,78.12,78.15,78.07,78.14,100100.0,46.2985,46.3163,46.2689,46.3104,100100.0
2008-01-02 13:30:00,78.14,78.26,78.07,78.21,50400.0,46.3104,46.3815,46.2689,46.3519,50400.0
2008-01-02 13:35:00,78.22,78.29,78.2,78.24,92500.0,46.3578,46.3993,46.3459,46.3696,92500.0
2008-01-02 13:40:00,78.23,78.28,78.22,78.24,80100.0,46.3637,46.3933,46.3578,46.3696,80100.0
2008-01-02 13:45:00,78.26,78.36,78.25,78.33,61800.0,46.3815,46.4408,46.3756,46.423,61800.0
2008-01-02 13:50:00,78.32,78.35,78.28,78.29,89900.0,46.4171,46.4348,46.3933,46.3993,89900.0
2008-01-02 13:55:00,78.28,78.32,78.26,78.27,52200.0,46.3933,46.4171,46.3815,46.3874,52200.0
2008-01-02 14:00:00,78.29,78.45,78.27,78.28,281000.0,46.3993,46.4941,46.3874,46.3933,281000.0
2008-01-02 14:05:00,78.32,78.53,78.27,78.53,131400.0,46.4171,46.5415,46.3874,46.5415,131400.0
2008-01-02 14:10:00,78.54,78.59,78.5,78.59,79200.0,46.5474,46.5771,46.5237,46.5771,79200.0
2008-01-02 14:15:00,78.59,78.62,78.51,78.56,149200.0,46.5771,46.5948,46.5297,46.5593,149200.0
2008-01-02 14:20:00,78.56,78.57,78.41,78.45,119800.0,46.5593,46.5652,46.4704,46.4941,119800.0
2008-01-02 14:25:00,78.45,78.51,78.38,78.41,118900.0,46.4941,46.5297,46.4526,46.4704,118900.0
2008-01-02 14:30:00,78.4,78.51,78.4,78.46,53700.0,46.4645,46.5297,46.4645,46.5,53700.0
2008-01-02 14:35:00,78.46,78.46,78.3,78.3,156000.0,46.5,46.5,46.4052,46.4052,156000.0
2008-01-02 14:40:00,78.3,78.34,78.19,78.23,113800.0,46.4052,46.4289,46.34,46.3637,113800.0
2008-01-02 14:45:00,78.24,78.26,78.15,78.23,215000.0,46.3696,46.3815,46.3163,46.3637,215000.0
2008-01-02 14:50:00,78.24,78.29,78.19,78.26,90100.0,46.3696,46.3993,46.34,46.3815,90100.0
2008-01-02 14:55:00,78.25,78.27,78.13,78.14,102500.0,46.3756,46.3874,46.3044,46.3104,102500.0
2008-01-02 15:00:00,78.14,78.16,78.05,78.1,145900.0,46.3104,46.3222,46.257,46.2867,145900.0
2008-01-02 15:05:00,78.1,78.13,78.02,78.08,188800.0,46.2867,46.3044,46.2393,46.2748,188800.0
2008-01-02 15:10:00,78.07,78.15,78.02,78.1,102300.0,46.2689,46.3163,46.2393,46.2867,102300.0
2008-01-02 15:15:00,78.11,78.14,78.07,78.08,127600.0,46.2926,46.3104,46.2689,46.2748,127600.0
2008-01-02 15:20:00,78.08,78.17,78.04,78.16,113000.0,46.2748,46.3282,46.2511,46.3222,113000.0
2008-01-02 15:25:00,78.15,78.17,78.08,78.09,181100.0,46.3163,46.3282,46.2748,46.2807,181100.0
2008-01-02 15:30:00,78.08,78.24,78.07,78.23,166300.0,46.2748,46.3696,46.2689,46.3637,166300.0
2008-01-02 15:35:00,78.23,78.38,78.21,78.38,905200.0,46.3637,46.4526,46.3519,46.4526,905200.0
2008-01-02 15:40:00,78.36,78.37,78.3,78.3,785800.0,46.4408,46.4467,46.4052,46.4052,785800.0
2008-01-02 15:45:00,78.31,78.32,78.2,78.22,219700.0,46.4111,46.4171,46.3459,46.3578,219700.0
2008-01-02 15:50:00,78.2,78.27,78.16,78.27,239800.0,46.3459,46.3874,46.3222,46.3874,239800.0
2008-01-02 15:55:00,78.27,78.31,78.25,78.28,568200.0,46.3874,46.4111,46.3756,46.3933,568200.0
2008-01-03 09:30:00,78.3,78.46,78.22,78.41,575700.0,46.4052,46.5,46.3578,46.4704,575700.0
2008-01-03 09:35:00,78.42,78.47,78.34,78.43,431200.0,46.4763,46.506,46.4289,46.4822,431200.0
2008-01-03 09:40:00,78.42,78.42,78.31,78.32,267900.0,46.4763,46.4763,46.4111,46.4171,267900.0
2008-01-03 09:45:00,78.33,78.4,78.31,78.34,600300.0,46.423,46.4645,46.4111,46.4289,600300.0
2008-01-03 09:50:00,78.33,78.38,78.31,78.34,445400.0,46.423,46.4526,46.4111,46.4289,445400.0
2008-01-03 09:55:00,78.35,78.37,78.28,78.36,337300.0,46.4348,46.4467,46.3933,46.4408,337300.0
2008-01-03 10:00:00,78.37,78.49,78.37,78.43,763700.0,46.4467,46.5178,46.4467,46.4822,763700.0
2008-01-03 10:05:00,78.44,78.56,78.41,78.51,329900.0,46.4882,46.5593,46.4704,46.5297,329900.0
2008-01-03 10:10:00,78.5,78.53,78.46,78.47,239100.0,46.5237,46.5415,46.5,46.506,239100.0
2008-01-03 10:15:00,78.47,78.49,78.42,78.48,284900.0,46.506,46.5178,46.4763,46.5119,284900.0
2008-01-03 10:20:00,78.48,78.5,78.4,78.43,407500.0,46.5119,46.5237,46.4645,46.4822,407500.0
2008-01-03 10:25:00,78.42,78.47,78.4,78.44,255700.0,46.4763,46.506,46.4645,46.4882,255700.0
2008-01-03 10:30:00,78.45,78.5,78.4,78.5,254300.0,46.4941,46.5237,46.4645,46.5237,254300.0
2008-01-03 10:35:00,78.51,78.55,78.4,78.44,487300.0,46.5297,46.5534,46.4645,46.4882,487300.0
2008-01-03 10:40:00,78.44,78.48,78.37,78.4,427000.0,46.4882,46.5119,46.4467,46.4645,427000.0
2008-01-03 10:45:00,78.43,78.47,78.36,78.38,207400.0,46.4822,46.506,46.4408,46.4526,207400.0
2008-01-03 10:50:00,78.38,78.42,78.31,78.31,283200.0,46.4526,46.4763,46.4111,46.4111,283200.0
2008-01-03 10:55:00,78.3,78.38,78.28,78.35,118400.0,46.4052,46.4526,46.3933,46.4348,118400.0
2008-01-03 11:00:00,78.35,78.41,78.35,78.39,53600.0,46.4348,46.4704,46.4348,46.4585,53600.0
2008-01-03 11:05:00,78.39,78.48,78.37,78.47,81800.0,46.4585,46.5119,46.4467,46.506,81800.0
2008-01-03 11:10:00,78.47,78.5,78.44,78.46,84400.0,46.506,46.5237,46.4882,46.5,84400.0
2008-01-03 11:15:00,78.47,78.49,78.44,78.47,133700.0,46.506,46.5178,46.4882,46.506,133700.0
2008-01-03 11:20:00,78.47,78.5,78.45,78.49,239000.0,46.506,46.5237,46.4941,46.5178,239000.0
2008-01-03 11:25:00,78.49,78.55,78.39,78.4,179000.0,46.5178,46.5534,46.4585,46.4645,179000.0
2008-01-03 11:30:00,78.4,78.42,78.37,78.41,447900.0,46.4645,46.4763,46.4467,46.4704,447900.0
2008-01-03 11:35:00,78.41,78.42,78.36,78.42,91300.0,46.4704,46.4763,46.4408,46.4763,91300.0
2008-01-03 11:40:00,78.41,78.47,78.39,78.41,112500.0,46.4704,46.506,46.4585,46.4704,112500.0
2008-01-03 11:45:00,78.42,78.5,78.42,78.49,75300.0,46.4763,46.5237,46.4763,46.5178,75300.0
2008-01-03 11:50:00,78.48,78.51,78.45,78.48,74000.0,46.5119,46.5297,46.4941,46.5119,74000.0
2008-01-03 11:55:00,78.48,78.51,78.43,78.45,83800.0,46.5119,46.5297,46.4822,46.4941,83800.0
2008-01-03 12:00:00,78.46,78.51,78.44,78.49,75400.0,46.5,46.5297,46.4882,46.5178,75400.0
2008-01-03 12:05:00,78.49,78.52,78.47,78.49,32200.0,46.5178,46.5356,46.506,46.5178,32200.0
2008-01-03 12:10:00,78.49,78.53,78.49,78.53,24600.0,46.5178,46.5415,46.5178,46.5415,24600.0
2008-01-03 12:15:00,78.53,78.57,78.5,78.57,126200.0,46.5415,46.5652,46.5237,46.5652,126200.0
2008-01-03 12:20:00,78.56,78.59,78.51,78.58,50000.0,46.5593,46.5771,46.5297,46.5711,50000.0
2008-01-03 12:25:00,78.58,78.59,78.55,78.58,163700.0,46.5711,46.5771,46.5534,46.5711,163700.0
2008-01-03 12:30:00,78.58,78.65,78.58,78.63,212100.0,46.5711,46.6126,46.5711,46.6008,212100.0
2008-01-03 12:35:00,78.63,78.65,78.57,78.58,61400.0,46.6008,46.6126,46.5652,46.5711,61400.0
2008-01-03 12:40:00,78.57,78.58,78.5,78.51,56500.0,46.5652,46.5711,46.5237,46.5297,56500.0
2008-01-03 12:45:00,78.5,78.55,78.5,78.53,37000.0,46.5237,46.5534,46.5237,46.5415,37000.0
2008-01-03 12:50:00,78.55,78.55,78.45,78.5,60700.0,46.5534,46.5534,46.4941,46.5237,60700.0
2008-01-03 12:55:00,78.51,78.58,78.46,78.56,68400.0,46.5297,46.5711,46.5,46.5593,68400.0
2008-01-03 13:00:00,78.54,78.56,78.48,78.51,50400.0,46.5474,46.5593,46.5119,46.5297,50400.0
2008-01-03 13:05:00,78.51,78.55,78.49,78.51,65500.0,46.5297,46.5534,46.5178,46.5297,65500.0
2008-01-03 13:10:00,78.48,78.53,78.47,78.53,25800.0,46.5119,46.5415,46.506,46.5415,25800.0
2008-01-03 13:15:00,78.53,78.54,78.48,78.49,48900.0,46.5415,46.5474,46.5119,46.5178,48900.0
2008-01-03 13:20:00,78.5,78.52,78.44,78.51,59600.0,46.5237,46.5356,46.4882,46.5297,59600.0
2008-01-03 13:25:00,78.51,78.52,78.47,78.5,120100.0,46.5297,46.5356,46.506,46.5237,120100.0
2008-01-03 13:30:00,78.5,78.54,78.48,78.52,136400.0,46.5237,46.5474,46.5119,46.5356,136400.0
2008-01-03 13:35:00,78.52,78.56,78.48,78.56,86900.0,46.5356,46.5593,46.5119,46.5593,86900.0
2008-01-03 13:40:00,78.56,78.59,78.54,78.57,25500.0,46.5593,46.5771,46.5474,46.5652,25500.0
2008-01-03 13:45:00,78.57,78.58,78.53,78.54,32000.0,46.5652,46.5711,46.5415,46.5474,32000.0
2008-01-03 13:50:00,78.55,78.6,78.54,78.6,56100.0,46.5534,46.583,46.5474,46.583,56100.0
2008-01-03 13:55:00,78.6,78.6,78.46,78.49,61300.0,46.583,46.583,46.5,46.5178,61300.0
2008-01-03 14:00:00,78.48,78.5,78.43,78.45,57800.0,46.5119,46.5237,46.4822,46.4941,57800.0
2008-01-03 14:05:00,78.46,78.49,78.46,78.47,23600.0,46.5,46.5178,46.5,46.506,23600.0
2008-01-03 14:10:00,78.47,78.52,78.4,78.5,106400.0,46.506,46.5356,46.4645,46.5237,106400.0
2008-01-03 14:15:00,78.5,78.55,78.47,78.52,77400.0,46.5237,46.5534,46.506,46.5356,77400.0
2008-01-03 14:20:00,78.51,78.54,78.5,78.53,23700.0,46.5297,46.5474,46.5237,46.5415,23700.0
2008-01-03 14:25:00,78.52,78.54,78.48,78.49,26900.0,46.5356,46.5474,46.5119,46.5178,26900.0
2008-01-03 14:30:00,78.5,78.51,78.44,78.48,39600.0,46.5237,46.5297,46.4882,46.5119,39600.0
2008-01-03 14:35:00,78.48,78.52,78.46,78.48,24600.0,46.5119,46.5356,46.5,46.5119,24600.0
2008-01-03 14:40:00,78.51,78.51,78.44,78.48,33800.0,46.5297,46.5297,46.4882,46.5119,33800.0
2008-01-03 14:45:00,78.46,78.48,78.44,78.45,54000.0,46.5,46.5119,46.4882,46.4941,54000.0
2008-01-03 14:50:00,78.45,78.47,78.41,78.42,82800.0,46.4941,46.506,46.4704,46.4763,82800.0
2008-01-03 14:55:00,78.42,78.46,78.39,78.42,159700.0,46.4763,46.5,46.4585,46.4763,159700.0
2008-01-03 15:00:00,78.42,78.43,78.37,78.39,206800.0,46.4763,46.4822,46.4467,46.4585,206800.0
2008-01-03 15:05:00,78.39,78.45,78.38,78.43,205500.0,46.4585,46.4941,46.4526,46.4822,205500.0
2008-01-03 15:10:00,78.42,78.45,78.38,78.41,80200.0,46.4763,46.4941,46.4526,46.4704,80200.0
2008-01-03 15:15:00,78.4,78.4,78.29,78.31,173100.0,46.4645,46.4645,46.3993,46.4111,173100.0
2008-01-03 15:20:00,78.32,78.33,78.26,78.29,224700.0,46.4171,46.423,46.3815,46.3993,224700.0
2008-01-03 15:25:00,78.29,78.31,78.22,78.24,107800.0,46.3993,46.4111,46.3578,46.3696,107800.0
2008-01-03 15:30:00,78.24,78.29,78.2,78.25,181700.0,46.3696,46.3993,46.3459,46.3756,181700.0
2008-01-03 15:35:00,78.26,78.35,78.22,78.31,225000.0,46.3815,46.4348,46.3578,46.4111,225000.0
2008-01-03 15:40:00,78.3,78.42,78.3,78.41,119500.0,46.4052,46.4763,46.4052,46.4704,119500.0
2008-01-03 15:45:00,78.4,78.43,78.36,78.38,377900.0,46.4645,46.4822,46.4408,46.4526,377900.0
2008-01-03 15:50:00,78.39,78.43,78.35,78.38,211200.0,46.4585,46.4822,46.4348,46.4526,211200.0
2008-01-03 15:55:00,78.38,78.43,78.37,78.37,387200.0,46.4526,46.4822,46.4467,46.4467,387200.0
2008-01-04 09:30:00,78.0,78.02,77.89,77.89,407100.0,46.2274,46.2393,46.1622,46.1622,407100.0
2008-01-04 09:35:00,77.89,77.92,77.74,77.74,224700.0,46.1622,46.18,46.0733,46.0733,224700.0
2008-01-04 09:40:00,77.75,77.85,77.73,77.8,110300.0,46.0792,46.1385,46.0674,46.1089,110300.0
2008-01-04 09:45:00,77.8,77.82,77.67,77.7,85800.0,46.1089,46.1207,46.0318,46.0496,85800.0
2008-01-04 09:50:00,77.7,77.75,77.65,77.66,116200.0,46.0496,46.0792,46.02,46.0259,116200.0
2008-01-04 09:55:00,77.65,77.7,77.63,77.67,100500.0,46.02,46.0496,46.0081,46.0318,100500.0
2008-01-04 10:00:00,77.67,77.74,77.5,77.61,272100.0,46.0318,46.0733,45.9311,45.9963,272100.0
2008-01-04 10:05:00,77.62,77.63,77.52,77.56,142600.0,46.0022,46.0081,45.9429,45.9666,142600.0
2008-01-04 10:10:00,77.56,77.58,77.46,77.51,141900.0,45.9666,45.9785,45.9074,45.937,141900.0
2008-01-04 10:15:00,77.52,77.56,77.45,77.46,166700.0,45.9429,45.9666,45.9014,45.9074,166700.0
2008-01-04 10:20:00,77.46,77.53,77.45,77.48,122600.0,45.9074,45.9489,45.9014,45.9192,122600.0
2008-01-04 10:25:00,77.48,77.48,77.27,77.31,121300.0,45.9192,45.9192,45.7948,45.8185,121300.0
2008-01-04 10:30:00,77.32,77.34,77.24,77.32,67500.0,45.8244,45.8362,45.777,45.8244,67500.0
2008-01-04 10:35:00,77.32,77.36,77.2,77.25,183300.0,45.8244,45.8481,45.7533,45.7829,183300.0
2008-01-04 10:40:00,77.25,77.3,77.23,77.26,80500.0,45.7829,45.8125,45.7711,45.7888,80500.0
2008-01-04 10:45:00,77.27,77.28,77.1,77.15,132700.0,45.7948,45.8007,45.694,45.7236,132700.0
2008-01-04 10:50:00,77.15,77.17,77.04,77.04,112600.0,45.7236,45.7355,45.6584,45.6584,112600.0
2008-01-04 10:55:00,77.04,77.09,76.92,76.94,196200.0,45.6584,45.6881,45.5873,45.5992,196200.0
2008-01-04 11:00:00,76.94,77.0,76.9,76.91,143000.0,45.5992,45.6347,45.5755,45.5814,143000.0
2008-01-04 11:05:00,76.92,76.95,76.84,76.94,189000.0,45.5873,45.6051,45.5399,45.5992,189000.0
2008-01-04 11:10:00,76.94,77.05,76.89,77.03,139800.0,45.5992,45.6644,45.5695,45.6525,139800.0
2008-01-04 11:15:00,77.03,77.05,76.93,76.95,107100.0,45.6525,45.6644,45.5933,45.6051,107100.0
2008-01-04 11:20:00,76.97,77.01,76.93,77.01,119900.0,45.617,45.6407,45.5933,45.6407,119900.0
2008-01-04 11:25:00,77.02,77.08,77.0,77.01,160900.0,45.6466,45.6822,45.6347,45.6407,160900.0
2008-01-04 11:30:00,77.01,77.08,77.0,77.08,123200.0,45.6407,45.6822,45.6347,45.6822,123200.0
2008-01-04 11:35:00,77.07,77.1,76.95,76.99,186900.0,45.6762,45.694,45.6051,45.6288,186900.0
2008-01-04 11:40:00,76.99,77.01,76.93,76.99,249300.0,45.6288,45.6407,45.5933,45.6288,249300.0
2008-01-04 11:45:00,76.99,77.01,76.96,77.0,110000.0,45.6288,45.6407,45.611,45.6347,110000.0
2008-01-04 11:50:00,77.0,77.11,77.0,77.09,186100.0,45.6347,45.6999,45.6347,45.6881,186100.0
2008-01-04 11:55:00,77.09,77.1,77.01,77.03,82300.0,45.6881,45.694,45.6407,45.6525,82300.0
2008-01-04 12:00:00,77.08,77.12,77.06,77.11,117000.0,45.6822,45.7059,45.6703,45.6999,117000.0
2008-01-04 12:05:00,77.11,77.22,77.09,77.18,88400.0,45.6999,45.7651,45.6881,45.7414,88400.0
2008-01-04 12:10:00,77.18,77.2,77.13,77.15,102700.0,45.7414,45.7533,45.7118,45.7236,102700.0
2008-01-04 12:15:00,77.16,77.19,77.1,77.16,127600.0,45.7296,45.7473,45.694,45.7296,127600.0
2008-01-04 12:20:00,77.16,77.17,77.05,77.07,56500.0,45.7296,45.7355,45.6644,45.6762,56500.0
2008-01-04 12:25:00,77.07,77.07,77.0,77.03,79700.0,45.6762,45.6762,45.6347,45.6525,79700.0
2008-01-04 12:30:00,77.02,77.05,76.85,76.88,105300.0,45.6466,45.6644,45.5458,45.5636,105300.0
2008-01-04 12:35:00,76.88,76.93,76.87,76.88,77800.0,45.5636,45.5933,45.5577,45.5636,77800.0
2008-01-04 12:40:00,76.88,76.91,76.84,76.88,72300.0,45.5636,45.5814,45.5399,45.5636,72300.0
2008-01-04 12:45:00,76.88,77.0,76.84,77.0,31100.0,45.5636,45.6347,45.5399,45.6347,31100.0
2008-01-04 12:50:00,77.0,77.01,76.9,76.92,42400.0,45.6347,45.6407,45.5755,45.5873,42400.0
2008-01-04 12:55:00,76.91,76.95,76.89,76.91,23300.0,45.5814,45.6051,45.5695,45.5814,23300.0
2008-01-04 13:00:00,76.92,76.92,76.87,76.88,17300.0,45.5873,45.5873,45.5577,45.5636,17300.0
2008-01-04 13:05:00,76.88,76.89,76.81,76.85,86700.0,45.5636,45.5695,45.5221,45.5458,86700.0
2008-01-04 13:10:00,76.88,76.89,76.83,76.87,56500.0,45.5636,45.5695,45.534,45.5577,56500.0
2008-01-04 13:15:00,76.89,76.95,76.84,76.85,42900.0,45.5695,45.6051,45.5399,45.5458,42900.0
2008-01-04 13:20:00,76.85,76.89,76.78,76.79,52300.0,45.5458,45.5695,45.5044,45.5103,52300.0
2008-01-04 13:25:00,76.81,76.85,76.77,76.83,92000.0,45.5221,45.5458,45.4984,45.534,92000.0
2008-01-04 13:30:00,76.82,76.85,76.81,76.84,44200.0,45.5281,45.5458,45.5221,45.5399,44200.0
2008-01-04 13:35:00,76.83,76.85,76.7,76.74,118200.0,45.534,45.5458,45.4569,45.4807,118200.0
2008-01-04 13:40:00,76.73,76.84,76.71,76.8,113100.0,45.4747,45.5399,45.4629,45.5162,113100.0
2008-01-04 13:45:00,76.8,76.86,76.77,76.86,62000.0,45.5162,45.5518,45.4984,45.5518,62000.0
2008-01-04 13:50:00,76.86,77.03,76.86,77.01,89300.0,45.5518,45.6525,45.5518,45.6407,89300.0
2008-01-04 13:55:00,77.0,77.04,76.95,77.0,91000.0,45.6347,45.6584,45.6051,45.6347,91000.0
2008-01-04 14:00:00,76.97,76.97,76.83,76.9,122500.0,45.617,45.617,45.534,45.5755,122500.0
2008-01-04 14:05:00,76.88,76.9,76.79,76.83,146500.0,45.5636,45.5755,45.5103,45.534,146500.0
2008-01-04 14:10:00,76.82,76.85,76.74,76.82,81200.0,45.5281,45.5458,45.4807,45.5281,81200.0
2008-01-04 14:15:00,76.8,76.88,76.75,76.86,67100.0,45.5162,45.5636,45.4866,45.5518,67100.0
2008-01-04 14:20:00,76.86,76.87,76.67,76.7,95900.0,45.5518,45.5577,45.4392,45.4569,95900.0
2008-01-04 14:25:00,76.71,76.73,76.65,76.67,51600.0,45.4629,45.4747,45.4273,45.4392,51600.0
2008-01-04 14:30:00,76.67,76.7,76.63,76.68,86400.0,45.4392,45.4569,45.4155,45.4451,86400.0
2008-01-04 14:35:00,76.68,76.69,76.56,76.58,63800.0,45.4451,45.451,45.374,45.3858,63800.0
2008-01-04 14:40:00,76.59,76.61,76.51,76.54,137600.0,45.3918,45.4036,45.3443,45.3621,137600.0
2008-01-04 14:45:00,76.55,76.66,76.55,76.62,194800.0,45.368,45.4332,45.368,45.4095,194800.0
2008-01-04 14:50:00,76.63,76.67,76.57,76.58,158200.0,45.4155,45.4392,45.3799,45.3858,158200.0
2008-01-04 14:55:00,76.58,76.76,76.5,76.74,175100.0,45.3858,45.4925,45.3384,45.4807,175100.0
2008-01-04 15:00:00,76.73,76.83,76.73,76.77,143000.0,45.4747,45.534,45.4747,45.4984,143000.0
2008-01-04 15:05:00,76.76,76.85,76.71,76.79,169200.0,45.4925,45.5458,45.4629,45.5103,169200.0
2008-01-04 15:10:00,76.79,76.8,76.69,76.71,114100.0,45.5103,45.5162,45.451,45.4629,114100.0
2008-01-04 15:15:00,76.7,76.74,76.64,76.69,117900.0,45.4569,45.4807,45.4214,45.451,117900.0
2008-01-04 15:20:00,76.7,76.73,76.55,76.61,170700.0,45.4569,45.4747,45.368,45.4036,170700.0
2008-01-04 15:25:00,76.6,76.77,76.6,76.72,174000.0,45.3977,45.4984,45.3977,45.4688,174000.0
2008-01-04 15:30:00,76.72,76.84,76.72,76.74,152800.0,45.4688,45.5399,45.4688,45.4807,152800.0
2008-01-04 15:35:00,76.73,76.75,76.61,76.73,104400.0,45.4747,45.4866,45.4036,45.4747,104400.0
2008-01-04 15:40:00,76.73,76.73,76.56,76.61,147700.0,45.4747,45.4747,45.374,45.4036,147700.0
2008-01-04 15:45:00,76.61,76.62,76.5,76.59,712400.0,45.4036,45.4095,45.3384,45.3918,712400.0
2008-01-04 15:50:00,76.59,76.67,76.51,76.61,373400.0,45.3918,45.4392,45.3443,45.4036,373400.0
2008-01-04 15:55:00,76.61,76.66,76.51,76.6,449500.0,45.4036,45.4332,45.3443,45.3977,449500.0
2008-01-07 09:30:00,77.05,77.1,76.89,77.07,248200.0,45.6644,45.694,45.5695,45.6762,248200.0
2008-01-07 09:35:00,77.07,77.07,76.86,76.92,122400.0,45.6762,45.6762,45.5518,45.5873,122400.0
2008-01-07 09:40:00,76.92,77.01,76.91,77.0,98000.0,45.5873,45.6407,45.5814,45.6347,98000.0
2008-01-07 09:45:00,77.01,77.11,77.01,77.09,126600.0,45.6407,45.6999,45.6407,45.6881,126600.0
2008-01-07 09:50:00,77.09,77.09,76.97,77.0,65000.0,45.6881,45.6881,45.617,45.6347,65000.0
2008-01-07 09:55:00,77.0,77.06,76.96,76.96,111700.0,45.6347,45.6703,45.611,45.611,111700.0
2008-01-07 10:00:00,76.96,77.01,76.89,76.91,552000.0,45.611,45.6407,45.5695,45.5814,552000.0
2008-01-07 10:05:00,76.91,76.95,76.85,76.85,277700.0,45.5814,45.6051,45.5458,45.5458,277700.0
2008-01-07 10:10:00,76.85,76.88,76.78,76.79,160100.0,45.5458,45.5636,45.5044,45.5103,160100.0
2008-01-07 10:15:00,76.79,76.81,76.73,76.73,1737700.0,45.5103,45.5221,45.4747,45.4747,1737700.0
2008-01-07 10:20:00,76.72,76.74,76.66,76.72,1638600.0,45.4688,45.4807,45.4332,45.4688,1638600.0
2008-01-07 10:25:00,76.72,76.74,76.51,76.56,1624300.0,45.4688,45.4807,45.3443,45.374,1624300.0
2008-01-07 10:30:00,76.56,76.59,76.37,76.4,163500.0,45.374,45.3918,45.2614,45.2791,163500.0
2008-01-07 10:35:00,76.41,76.51,76.37,76.51,340400.0,45.2851,45.3443,45.2614,45.3443,340400.0
2008-01-07 10:40:00,76.52,76.61,76.5,76.59,237000.0,45.3503,45.4036,45.3384,45.3918,237000.0
2008-01-07 10:45:00,76.6,76.6,76.52,76.53,161600.0,45.3977,45.3977,45.3503,45.3562,161600.0
2008-01-07 10:50:00,76.54,76.58,76.49,76.53,151600.0,45.3621,45.3858,45.3325,45.3562,151600.0
2008-01-07 10:55:00,76.54,76.55,76.44,76.47,104600.0,45.3621,45.368,45.3029,45.3206,104600.0
2008-01-07 11:00:00,76.48,76.66,76.48,76.62,97900.0,45.3266,45.4332,45.3266,45.4095,97900.0
2008-01-07 11:05:00,76.63,76.68,76.58,76.64,290600.0,45.4155,45.4451,45.3858,45.4214,290600.0
2008-01-07 11:10:00,76.64,76.68,76.61,76.65,122200.0,45.4214,45.4451,45.4036,45.4273,122200.0
2008-01-07 11:15:00,76.65,76.69,76.6,76.6,143600.0,45.4273,45.451,45.3977,45.3977,143600.0
2008-01-07 11:20:00,76.6,76.62,76.54,76.55,162200.0,45.3977,45.4095,45.3621,45.368,162200.0
2008-01-07 11:25:00,76.56,76.61,76.5,76.61,213300.0,45.374,45.4036,45.3384,45.4036,213300.0
2008-01-07 11:30:00,76.6,76.61,76.54,76.61,120900.0,45.3977,45.4036,45.3621,45.4036,120900.0
2008-01-07 11:35:00,76.62,76.7,76.58,76.59,374100.0,45.4095,45.4569,45.3858,45.3918,374100.0
2008-01-07 11:40:00,76.59,76.73,76.58,76.72,474000.0,45.3918,45.4747,45.3858,45.4688,474000.0
2008-01-07 11:45:00,76.71,76.76,76.65,76.65,181600.0,45.4629,45.4925,45.4273,45.4273,181600.0
2008-01-07 11:50:00,76.65,76.76,76.65,76.7,250100.0,45.4273,45.4925,45.4273,45.4569,250100.0
2008-01-07 11:55:00,76.7,76.75,76.67,76.74,112700.0,45.4569,45.4866,45.4392,45.4807,112700.0
2008-01-07 12:00:00,76.72,76.73,76.66,76.7,167600.0,45.4688,45.4747,45.4332,45.4569,167600.0
2008-01-07 12:05:00,76.7,76.72,76.6,76.6,114800.0,45.4569,45.4688,45.3977,45.3977,114800.0
2008-01-07 12:10:00,76.6,76.66,76.58,76.62,130400.0,45.3977,45.4332,45.3858,45.4095,130400.0
2008-01-07 12:15:00,76.62,76.63,76.5,76.61,215900.0,45.4095,45.4155,45.3384,45.4036,215900.0
2008-01-07 12:20:00,76.61,76.67,76.58,76.65,117400.0,45.4036,45.4392,45.3858,45.4273,117400.0
2008-01-07 12:25:00,76.66,76.7,76.63,76.63,116600.0,45.4332,45.4569,45.4155,45.4155,116600.0
2008-01-07 12:30:00,76.65,76.76,76.64,76.75,116300.0,45.4273,45.4925,45.4214,45.4866,116300.0
2008-01-07 12:35:00,76.76,76.78,76.69,76.74,100000.0,45.4925,45.5044,45.451,45.4807,100000.0
2008-01-07 12:40:00,76.74,76.78,76.65,76.67,129800.0,45.4807,45.5044,45.4273,45.4392,129800.0
2008-01-07 12:45:00,76.69,76.7,76.66,76.7,74300.0,45.451,45.4569,45.4332,45.4569,74300.0
2008-01-07 12:50:00,76.7,76.89,76.69,76.88,175800.0,45.4569,45.5695,45.451,45.5636,175800.0
2008-01-07 12:55:00,76.88,76.93,76.85,76.86,127500.0,45.5636,45.5933,45.5458,45.5518,127500.0
2008-01-07 13:00:00,76.85,76.89,76.81,76.84,60100.0,45.5458,45.5695,45.5221,45.5399,60100.0
2008-01-07 13:05:00,76.84,76.86,76.75,76.81,119800.0,45.5399,45.5518,45.4866,45.5221,119800.0
2008-01-07 13:10:00,76.81,76.83,76.72,76.74,157600.0,45.5221,45.534,45.4688,45.4807,157600.0
2008-01-07 13:15:00,76.74,76.83,76.74,76.82,89400.0,45.4807,45.534,45.4807,45.5281,89400.0
2008-01-07 13:20:00,76.82,76.84,76.78,76.81,107700.0,45.5281,45.5399,45.5044,45.5221,107700.0
2008-01-07 13:25:00,76.8,76.82,76.72,76.78,66300.0,45.5162,45.5281,45.4688,45.5044,66300.0
2008-01-07 13:30:00,76.75,76.8,76.66,76.74,125700.0,45.4866,45.5162,45.4332,45.4807,125700.0
2008-01-07 13:35:00,76.74,76.78,76.67,76.74,120400.0,45.4807,45.5044,45.4392,45.4807,120400.0
2008-01-07 13:40:00,76.74,76.74,76.62,76.62,118700.0,45.4807,45.4807,45.4095,45.4095,118700.0
2008-01-07 13:45:00,76.6,76.64,76.57,76.64,118900.0,45.3977,45.4214,45.3799,45.4214,118900.0
2008-01-07 13:50:00,76.64,76.7,76.54,76.6,141500.0,45.4214,45.4569,45.3621,45.3977,141500.0
2008-01-07 13:55:00,76.59,76.65,76.55,76.59,141900.0,45.3918,45.4273,45.368,45.3918,141900.0
2008-01-07 14:00:00,76.59,76.67,76.43,76.46,91100.0,45.3918,45.4392,45.2969,45.3147,91100.0
2008-01-07 14:05:00,76.46,76.5,76.38,76.44,104700.0,45.3147,45.3384,45.2673,45.3029,104700.0
2008-01-07 14:10:00,76.44,76.48,76.38,76.42,83600.0,45.3029,45.3266,45.2673,45.291,83600.0
2008-01-07 14:15:00,76.42,76.57,76.42,76.53,112500.0,45.291,45.3799,45.291,45.3562,112500.0
2008-01-07 14:20:00,76.51,76.53,76.45,76.5,98700.0,45.3443,45.3562,45.3088,45.3384,98700.0
2008-01-07 14:25:00,76.49,76.52,76.39,76.47,136000.0,45.3325,45.3503,45.2732,45.3206,136000.0
2008-01-07 14:30:00,76.46,76.56,76.44,76.52,143400.0,45.3147,45.374,45.3029,45.3503,143400.0
2008-01-07 14:35:00,76.52,76.63,76.51,76.6,108900.0,45.3503,45.4155,45.3443,45.3977,108900.0
2008-01-07 14:40:00,76.59,76.68,76.53,76.56,102100.0,45.3918,45.4451,45.3562,45.374,102100.0
2008-01-07 14:45:00,76.56,76.56,76.47,76.5,186800.0,45.374,45.374,45.3206,45.3384,186800.0
2008-01-07 14:50:00,76.5,76.54,76.35,76.38,151500.0,45.3384,45.3621,45.2495,45.2673,151500.0
2008-01-07 14:55:00,76.38,76.5,76.3,76.5,180200.0,45.2673,45.3384,45.2199,45.3384,180200.0
2008-01-07 15:00:00,76.52,76.57,76.46,76.49,200500.0,45.3503,45.3799,45.3147,45.3325,200500.0
2008-01-07 15:05:00,76.49,76.56,76.42,76.44,179900.0,45.3325,45.374,45.291,45.3029,179900.0
2008-01-07 15:10:00,76.43,76.55,76.4,76.42,217400.0,45.2969,45.368,45.2791,45.291,217400.0
2008-01-07 15:15:00,76.42,76.5,76.36,76.47,257400.0,45.291,45.3384,45.2554,45.3206,257400.0
2008-01-07 15:20:00,76.48,76.54,76.44,76.49,216900.0,45.3266,45.3621,45.3029,45.3325,216900.0
2008-01-07 15:25:00,76.48,76.54,76.4,76.42,132300.0,45.3266,45.3621,45.2791,45.291,132300.0
2008-01-07 15:30:00,76.42,76.51,76.41,76.47,114300.0,45.291,45.3443,45.2851,45.3206,114300.0
2008-01-07 15:35:00,76.47,76.48,76.31,76.31,171200.0,45.3206,45.3266,45.2258,45.2258,171200.0
2008-01-07 15:40:00,76.31,76.49,76.29,76.49,115700.0,45.2258,45.3325,45.214,45.3325,115700.0
2008-01-07 15:45:00,76.47,76.66,76.43,76.65,186200.0,45.3206,45.4332,45.2969,45.4273,186200.0
2008-01-07 15:50:00,76.65,76.85,76.62,76.78,233500.0,45.4273,45.5458,45.4095,45.5044,233500.0
2008-01-07 15:55:00,76.78,76.81,76.65,76.7,345300.0,45.5044,45.5221,45.4273,45.4569,345300.0
2008-01-08 09:30:00,77.38,77.45,77.35,77.36,113200.0,45.86,45.9014,45.8422,45.8481,113200.0
2008-01-08 09:35:00,77.35,77.4,77.29,77.34,58700.0,45.8422,45.8718,45.8066,45.8362,58700.0
2008-01-08 09:40:00,77.33,77.51,77.3,77.48,184600.0,45.8303,45.937,45.8125,45.9192,184600.0
2008-01-08 09:45:00,77.48,77.57,77.47,77.52,91500.0,45.9192,45.9726,45.9133,45.9429,91500.0
2008-01-08 09:50:00,77.52,77.57,77.49,77.56,97600.0,45.9429,45.9726,45.9251,45.9666,97600.0
2008-01-08 09:55:00,77.57,77.57,77.48,77.52,66600.0,45.9726,45.9726,45.9192,45.9429,66600.0
2008-01-08 10:00:00,77.52,77.58,77.45,77.56,248700.0,45.9429,45.9785,45.9014,45.9666,248700.0
2008-01-08 10:05:00,77.58,77.75,77.57,77.72,78600.0,45.9785,46.0792,45.9726,46.0615,78600.0
2008-01-08 10:10:00,77.73,77.74,77.69,77.74,85600.0,46.0674,46.0733,46.0437,46.0733,85600.0
2008-01-08 10:15:00,77.74,77.75,77.69,77.69,222000.0,46.0733,46.0792,46.0437,46.0437,222000.0
2008-01-08 10:20:00,77.69,77.78,77.68,77.73,145200.0,46.0437,46.097,46.0378,46.0674,145200.0
2008-01-08 10:25:00,77.72,77.75,77.61,77.61,113400.0,46.0615,46.0792,45.9963,45.9963,113400.0
2008-01-08 10:30:00,77.62,77.63,77.54,77.58,317800.0,46.0022,46.0081,45.9548,45.9785,317800.0
2008-01-08 10:35:00,77.57,77.57,77.5,77.56,269800.0,45.9726,45.9726,45.9311,45.9666,269800.0
2008-01-08 10:40:00,77.56,77.63,77.54,77.62,700000.0,45.9666,46.0081,45.9548,46.0022,700000.0
2008-01-08 10:45:00,77.63,77.63,77.51,77.54,127200.0,46.0081,46.0081,45.937,45.9548,127200.0
2008-01-08 10:50:00,77.53,77.61,77.51,77.61,154300.0,45.9489,45.9963,45.937,45.9963,154300.0
2008-01-08 10:55:00,77.62,77.63,77.55,77.58,78500.0,46.0022,46.0081,45.9607,45.9785,78500.0
2008-01-08 11:00:00,77.57,77.61,77.52,77.54,174400.0,45.9726,45.9963,45.9429,45.9548,174400.0
2008-01-08 11:05:00,77.54,77.54,77.49,77.49,149800.0,45.9548,45.9548,45.9251,45.9251,149800.0
2008-01-08 11:10:00,77.48,77.48,77.32,77.34,106100.0,45.9192,45.9192,45.8244,45.8362,106100.0
2008-01-08 11:15:00,77.33,77.35,77.28,77.31,159100.0,45.8303,45.8422,45.8007,45.8185,159100.0
2008-01-08 11:20:00,77.31,77.31,77.22,77.28,174700.0,45.8185,45.8185,45.7651,45.8007,174700.0
2008-01-08 11:25:00,77.29,77.33,77.22,77.23,269000.0,45.8066,45.8303,45.7651,45.7711,269000.0
2008-01-08 11:30:00,77.22,77.22,77.14,77.18,579600.0,45.7651,45.7651,45.7177,45.7414,579600.0
2008-01-08 11:35:00,77.17,77.24,77.16,77.19,157700.0,45.7355,45.777,45.7296,45.7473,157700.0
2008-01-08 11:40:00,77.19,77.22,77.12,77.16,86500.0,45.7473,45.7651,45.7059,45.7296,86500.0
2008-01-08 11:45:00,77.15,77.17,77.08,77.13,94300.0,45.7236,45.7355,45.6822,45.7118,94300.0
2008-01-08 11:50:00,77.13,77.16,77.08,77.09,222000.0,45.7118,45.7296,45.6822,45.6881,222000.0
2008-01-08 11:55:00,77.09,77.21,77.07,77.13,172600.0,45.6881,45.7592,45.6762,45.7118,172600.0
2008-01-08 12:00:00,77.12,77.15,77.07,77.12,177800.0,45.7059,45.7236,45.6762,45.7059,177800.0
2008-01-08 12:05:00,77.12,77.15,77.02,77.1,131900.0,45.7059,45.7236,45.6466,45.694,131900.0
2008-01-08 12:10:00,77.12,77.2,77.07,77.18,116000.0,45.7059,45.7533,45.6762,45.7414,116000.0
2008-01-08 12:15:00,77.18,77.21,77.18,77.18,112100.0,45.7414,45.7592,45.7414,45.7414,112100.0
2008-01-08 12:20:00,77.18,77.19,77.13,77.16,130600.0,45.7414,45.7473,45.7118,45.7296,130600.0
2008-01-08 12:25:00,77.15,77.2,77.1,77.2,86500.0,45.7236,45.7533,45.694,45.7533,86500.0
2008-01-08 12:30:00,77.2,77.21,77.05,77.07,465000.0,45.7533,45.7592,45.6644,45.6762,465000.0
2008-01-08 12:35:00,77.06,77.13,77.05,77.09,108200.0,45.6703,45.7118,45.6644,45.6881,108200.0
2008-01-08 12:40:00,77.09,77.11,77.04,77.07,45300.0,45.6881,45.6999,45.6584,45.6762,45300.0
2008-01-08 12:45:00,77.07,77.19,77.07,77.17,43700.0,45.6762,45.7473,45.6762,45.7355,43700.0
2008-01-08 12:50:00,77.17,77.22,77.16,77.18,71500.0,45.7355,45.7651,45.7296,45.7414,71500.0
2008-01-08 12:55:00,77.17,77.18,77.1,77.15,58300.0,45.7355,45.7414,45.694,45.7236,58300.0
2008-01-08 13:00:00,77.16,77.16,77.02,77.03,70500.0,45.7296,45.7296,45.6466,45.6525,70500.0
2008-01-08 13:05:00,77.02,77.27,77.01,77.23,174500.0,45.6466,45.7948,45.6407,45.7711,174500.0
2008-01-08 13:10:00,77.25,77.38,77.24,77.34,145500.0,45.7829,45.86,45.777,45.8362,145500.0
2008-01-08 13:15:00,77.33,77.35,77.18,77.24,168500.0,45.8303,45.8422,45.7414,45.777,168500.0
2008-01-08 13:20:00,77.24,77.29,77.16,77.29,84300.0,45.777,45.8066,45.7296,45.8066,84300.0
2008-01-08 13:25:00,77.27,77.36,77.23,77.35,160200.0,45.7948,45.8481,45.7711,45.8422,160200.0
2008-01-08 13:30:00,77.35,77.36,77.21,77.26,81900.0,45.8422,45.8481,45.7592,45.7888,81900.0
2008-01-08 13:35:00,77.26,77.29,77.18,77.21,52700.0,45.7888,45.8066,45.7414,45.7592,52700.0
2008-01-08 13:40:00,77.21,77.35,77.16,77.31,107700.0,45.7592,45.8422,45.7296,45.8185,107700.0
2008-01-08 13:45:00,77.33,77.38,77.25,77.34,84300.0,45.8303,45.86,45.7829,45.8362,84300.0
2008-01-08 13:50:00,77.34,77.4,77.28,77.35,161300.0,45.8362,45.8718,45.8007,45.8422,161300.0
2008-01-08 13:55:00,77.34,77.44,77.33,77.41,134800.0,45.8362,45.8955,45.8303,45.8777,134800.0
2008-01-08 14:00:00,77.42,77.46,77.34,77.38,117700.0,45.8837,45.9074,45.8362,45.86,117700.0
2008-01-08 14:05:00,77.39,77.39,77.34,77.34,60300.0,45.8659,45.8659,45.8362,45.8362,60300.0
2008-01-08 14:10:00,77.37,77.42,77.36,77.38,76200.0,45.854,45.8837,45.8481,45.86,76200.0
2008-01-08 14:15:00,77.38,77.38,77.32,77.36,101700.0,45.86,45.86,45.8244,45.8481,101700.0
2008-01-08 14:20:00,77.35,77.46,77.35,77.45,127400.0,45.8422,45.9074,45.8422,45.9014,127400.0
2008-01-08 14:25:00,77.44,77.47,77.4,77.43,118900.0,45.8955,45.9133,45.8718,45.8896,118900.0
2008-01-08 14:30:00,77.43,77.45,77.35,77.37,140800.0,45.8896,45.9014,45.8422,45.854,140800.0
2008-01-08 14:35:00,77.36,77.36,77.28,77.29,130500.0,45.8481,45.8481,45.8007,45.8066,130500.0
2008-01-08 14:40:00,77.28,77.28,77.19,77.19,206800.0,45.8007,45.8007,45.7473,45.7473,206800.0
2008-01-08 14:45:00,77.19,77.22,77.01,77.08,318200.0,45.7473,45.7651,45.6407,45.6822,318200.0
2008-01-08 14:50:00,77.09,77.1,76.94,76.98,364900.0,45.6881,45.694,45.5992,45.6229,364900.0
2008-01-08 14:55:00,76.96,76.98,76.75,76.77,428300.0,45.611,45.6229,45.4866,45.4984,428300.0
2008-01-08 15:00:00,76.77,76.83,76.69,76.74,197000.0,45.4984,45.534,45.451,45.4807,197000.0
2008-01-08 15:05:00,76.73,76.84,76.7,76.71,239000.0,45.4747,45.5399,45.4569,45.4629,239000.0
2008-01-08 15:10:00,76.71,76.72,76.59,76.65,236300.0,45.4629,45.4688,45.3918,45.4273,236300.0
2008-01-08 15:15:00,76.65,76.66,76.5,76.52,390100.0,45.4273,45.4332,45.3384,45.3503,390100.0
2008-01-08 15:20:00,76.51,76.54,76.22,76.22,334100.0,45.3443,45.3621,45.1725,45.1725,334100.0
2008-01-08 15:25:00,76.22,76.52,76.2,76.51,387200.0,45.1725,45.3503,45.1606,45.3443,387200.0
2008-01-08 15:30:00,76.52,76.73,76.51,76.71,295600.0,45.3503,45.4747,45.3443,45.4629,295600.0
2008-01-08 15:35:00,76.72,76.72,76.47,76.54,337700.0,45.4688,45.4688,45.3206,45.3621,337700.0
2008-01-08 15:40:00,76.54,76.59,76.45,76.5,322600.0,45.3621,45.3918,45.3088,45.3384,322600.0
2008-01-08 15:45:00,76.5,76.51,76.28,76.3,382900.0,45.3384,45.3443,45.208,45.2199,382900.0
2008-01-08 15:50:00,76.29,76.31,76.19,76.27,541300.0,45.214,45.2258,45.1547,45.2021,541300.0
2008-01-08 15:55:00,76.27,76.3,76.1,76.16,293700.0,45.2021,45.2199,45.1013,45.1369,293700.0
2008-01-09 09:30:00,76.32,76.32,76.16,76.17,458100.0,45.2317,45.2317,45.1369,45.1428,458100.0
2008-01-09 09:35:00,76.17,76.34,76.13,76.32,241200.0,45.1428,45.2436,45.1191,45.2317,241200.0
2008-01-09 09:40:00,76.33,76.41,76.3,76.39,180500.0,45.2377,45.2851,45.2199,45.2732,180500.0
2008-01-09 09:45:00,76.39,76.48,76.33,76.47,171200.0,45.2732,45.3266,45.2377,45.3206,171200.0
2008-01-09 09:50:00,76.47,76.47,76.32,76.36,191300.0,45.3206,45.3206,45.2317,45.2554,191300.0
2008-01-09 09:55:00,76.35,76.46,76.33,76.44,207500.0,45.2495,45.3147,45.2377,45.3029,207500.0
2008-01-09 10:00:00,76.46,76.66,76.44,76.63,194300.0,45.3147,45.4332,45.3029,45.4155,194300.0
2008-01-09 10:05:00,76.62,76.65,76.54,76.61,228100.0,45.4095,45.4273,45.3621,45.4036,228100.0
2008-01-09 10:10:00,76.61,76.61,76.53,76.56,202900.0,45.4036,45.4036,45.3562,45.374,202900.0
2008-01-09 10:15:00,76.56,76.6,76.49,76.51,123000.0,45.374,45.3977,45.3325,45.3443,123000.0
2008-01-09 10:20:00,76.51,76.51,76.3,76.3,196500.0,45.3443,45.3443,45.2199,45.2199,196500.0
2008-01-09 10:25:00,76.29,76.35,76.25,76.34,179700.0,45.214,45.2495,45.1902,45.2436,179700.0
2008-01-09 10:30:00,76.34,76.38,76.29,76.34,169200.0,45.2436,45.2673,45.214,45.2436,169200.0
2008-01-09 10:35:00,76.33,76.38,76.25,76.32,182100.0,45.2377,45.2673,45.1902,45.2317,182100.0
2008-01-09 10:40:00,76.33,76.43,76.27,76.32,144100.0,45.2377,45.2969,45.2021,45.2317,144100.0
2008-01-09 10:45:00,76.32,76.4,76.3,76.3,139600.0,45.2317,45.2791,45.2199,45.2199,139600.0
2008-01-09 10:50:00,76.3,76.35,76.22,76.3,171500.0,45.2199,45.2495,45.1725,45.2199,171500.0
2008-01-09 10:55:00,76.3,76.38,76.24,76.38,173900.0,45.2199,45.2673,45.1843,45.2673,173900.0
2008-01-09 11:00:00,76.38,76.43,76.33,76.34,102300.0,45.2673,45.2969,45.2377,45.2436,102300.0
2008-01-09 11:05:00,76.35,76.42,76.32,76.35,131700.0,45.2495,45.291,45.2317,45.2495,131700.0
2008-01-09 11:10:00,76.34,76.41,76.33,76.41,142500.0,45.2436,45.2851,45.2377,45.2851,142500.0
2008-01-09 11:15:00,76.4,76.47,76.34,76.46,161300.0,45.2791,45.3206,45.2436,45.3147,161300.0
2008-01-09 11:20:00,76.46,76.46,76.37,76.39,107900.0,45.3147,45.3147,45.2614,45.2732,107900.0
2008-01-09 11:25:00,76.4,76.42,76.28,76.3,133000.0,45.2791,45.291,45.208,45.2199,133000.0
2008-01-09 11:30:00,76.3,76.35,76.25,76.28,91100.0,45.2199,45.2495,45.1902,45.208,91100.0
2008-01-09 11:35:00,76.28,76.29,76.2,76.22,122100.0,45.208,45.214,45.1606,45.1725,122100.0
2008-01-09 11:40:00,76.21,76.27,76.17,76.25,133000.0,45.1665,45.2021,45.1428,45.1902,133000.0
2008-01-09 11:45:00,76.24,76.25,76.09,76.17,247000.0,45.1843,45.1902,45.0954,45.1428,247000.0
2008-01-09 11:50:00,76.16,76.16,76.01,76.07,166900.0,45.1369,45.1369,45.048,45.0836,166900.0
2008-01-09 11:55:00,76.06,76.16,76.0,76.15,105000.0,45.0776,45.1369,45.0421,45.131,105000.0
2008-01-09 12:00:00,76.15,76.16,76.05,76.16,83100.0,45.131,45.1369,45.0717,45.1369,83100.0
2008-01-09 12:05:00,76.16,76.22,76.13,76.16,70100.0,45.1369,45.1725,45.1191,45.1369,70100.0
2008-01-09 12:10:00,76.17,76.17,76.12,76.12,55500.0,45.1428,45.1428,45.1132,45.1132,55500.0
2008-01-09 12:15:00,76.13,76.26,76.08,76.26,92000.0,45.1191,45.1962,45.0895,45.1962,92000.0
2008-01-09 12:20:00,76.26,76.27,76.12,76.18,73700.0,45.1962,45.2021,45.1132,45.1488,73700.0
2008-01-09 12:25:00,76.18,76.33,76.18,76.27,44400.0,45.1488,45.2377,45.1488,45.2021,44400.0
2008-01-09 12:30:00,76.25,76.3,76.22,76.27,52200.0,45.1902,45.2199,45.1725,45.2021,52200.0
2008-01-09 12:35:00,76.28,76.31,76.19,76.21,95700.0,45.208,45.2258,45.1547,45.1665,95700.0
2008-01-09 12:40:00,76.21,76.25,76.1,76.11,181200.0,45.1665,45.1902,45.1013,45.1073,181200.0
2008-01-09 12:45:00,76.12,76.23,76.11,76.23,141500.0,45.1132,45.1784,45.1073,45.1784,141500.0
2008-01-09 12:50:00,76.22,76.32,76.21,76.28,93900.0,45.1725,45.2317,45.1665,45.208,93900.0
2008-01-09 12:55:00,76.28,76.29,76.15,76.27,83300.0,45.208,45.214,45.131,45.2021,83300.0
2008-01-09 13:00:00,76.27,76.31,76.16,76.27,65200.0,45.2021,45.2258,45.1369,45.2021,65200.0
2008-01-09 13:05:00,76.28,76.29,76.17,76.19,102600.0,45.208,45.214,45.1428,45.1547,102600.0
2008-01-09 13:10:00,76.19,76.23,76.08,76.12,79300.0,45.1547,45.1784,45.0895,45.1132,79300.0
2008-01-09 13:15:00,76.1,76.14,76.02,76.11,79000.0,45.1013,45.1251,45.0539,45.1073,79000.0
2008-01-09 13:20:00,76.1,76.2,76.09,76.13,58900.0,45.1013,45.1606,45.0954,45.1191,58900.0
2008-01-09 13:25:00,76.12,76.13,76.03,76.09,41800.0,45.1132,45.1191,45.0599,45.0954,41800.0
2008-01-09 13:30:00,76.1,76.13,75.95,76.03,172900.0,45.1013,45.1191,45.0125,45.0599,172900.0
2008-01-09 13:35:00,76.03,76.07,75.97,76.06,98100.0,45.0599,45.0836,45.0243,45.0776,98100.0
2008-01-09 13:40:00,76.07,76.08,75.85,75.91,123100.0,45.0836,45.0895,44.9532,44.9887,123100.0
2008-01-09 13:45:00,75.9,75.98,75.8,75.95,172700.0,44.9828,45.0302,44.9236,45.0125,172700.0
2008-01-09 13:50:00,75.95,75.99,75.91,75.92,206500.0,45.0125,45.0362,44.9887,44.9947,206500.0
2008-01-09 13:55:00,75.92,76.0,75.91,75.97,82300.0,44.9947,45.0421,44.9887,45.0243,82300.0
2008-01-09 14:00:00,75.97,75.98,75.89,75.98,84900.0,45.0243,45.0302,44.9769,45.0302,84900.0
2008-01-09 14:05:00,75.98,75.99,75.83,75.85,146800.0,45.0302,45.0362,44.9413,44.9532,146800.0
2008-01-09 14:10:00,75.85,75.92,75.82,75.82,107200.0,44.9532,44.9947,44.9354,44.9354,107200.0
2008-01-09 14:15:00,75.83,75.85,75.75,75.82,165100.0,44.9413,44.9532,44.8939,44.9354,165100.0
2008-01-09 14:20:00,75.81,75.89,75.79,75.86,160600.0,44.9295,44.9769,44.9176,44.9591,160600.0
2008-01-09 14:25:00,75.86,75.97,75.8,75.97,100400.0,44.9591,45.0243,44.9236,45.0243,100400.0
2008-01-09 14:30:00,75.97,76.09,75.94,76.05,161900.0,45.0243,45.0954,45.0065,45.0717,161900.0
2008-01-09 14:35:00,76.05,76.14,75.99,76.1,144900.0,45.0717,45.1251,45.0362,45.1013,144900.0
2008-01-09 14:40:00,76.1,76.12,75.98,76.02,169300.0,45.1013,45.1132,45.0302,45.0539,169300.0
2008-01-09 14:45:00,76.02,76.31,76.0,76.27,194100.0,45.0539,45.2258,45.0421,45.2021,194100.0
2008-01-09 14:50:00,76.26,76.41,76.25,76.34,162900.0,45.1962,45.2851,45.1902,45.2436,162900.0
2008-01-09 14:55:00,76.35,76.41,76.25,76.36,91200.0,45.2495,45.2851,45.1902,45.2554,91200.0
2008-01-09 15:00:00,76.36,76.54,76.33,76.53,128300.0,45.2554,45.3621,45.2377,45.3562,128300.0
2008-01-09 15:05:00,76.53,76.66,76.52,76.64,155600.0,45.3562,45.4332,45.3503,45.4214,155600.0
2008-01-09 15:10:00,76.63,76.65,76.44,76.54,162900.0,45.4155,45.4273,45.3029,45.3621,162900.0
2008-01-09 15:15:00,76.55,76.81,76.52,76.81,183500.0,45.368,45.5221,45.3503,45.5221,183500.0
2008-01-09 15:20:00,76.81,76.81,76.65,76.67,126900.0,45.5221,45.5221,45.4273,45.4392,126900.0
2008-01-09 15:25:00,76.67,76.71,76.49,76.52,137800.0,45.4392,45.4629,45.3325,45.3503,137800.0
2008-01-09 15:30:00,76.52,76.53,76.37,76.48,163800.0,45.3503,45.3562,45.2614,45.3266,163800.0
2008-01-09 15:35:00,76.48,76.78,76.42,76.78,420200.0,45.3266,45.5044,45.291,45.5044,420200.0
2008-01-09 15:40:00,76.78,76.86,76.7,76.78,313300.0,45.5044,45.5518,45.4569,45.5044,313300.0
2008-01-09 15:45:00,76.78,76.83,76.71,76.73,198900.0,45.5044,45.534,45.4629,45.4747,198900.0
2008-01-09 15:50:00,76.71,76.86,76.71,76.82,234400.0,45.4629,45.5518,45.4629,45.5281,234400.0
2008-01-09 15:55:00,76.82,76.85,76.78,76.78,334700.0,45.5281,45.5458,45.5044,45.5044,334700.0
2008-01-10 09:30:00,75.86,75.88,75.72,75.85,410000.0,44.9591,44.971,44.8761,44.9532,410000.0
2008-01-10 09:35:00,75.85,76.02,75.79,75.96,251700.0,44.9532,45.0539,44.9176,45.0184,251700.0
2008-01-10 09:40:00,75.96,75.97,75.86,75.94,273300.0,45.0184,45.0243,44.9591,45.0065,273300.0
2008-01-10 09:45:00,75.92,76.08,75.89,76.06,125500.0,44.9947,45.0895,44.9769,45.0776,125500.0
2008-01-10 09:50:00,76.05,76.08,76.01,76.01,95500.0,45.0717,45.0895,45.048,45.048,95500.0
2008-01-10 09:55:00,76.01,76.07,75.99,76.03,213000.0,45.048,45.0836,45.0362,45.0599,213000.0
2008-01-10 10:00:00,76.03,76.17,76.02,76.14,86800.0,45.0599,45.1428,45.0539,45.1251,86800.0
2008-01-10 10:05:00,76.14,76.21,76.14,76.19,109000.0,45.1251,45.1665,45.1251,45.1547,109000.0
2008-01-10 10:10:00,76.19,76.19,76.11,76.16,164700.0,45.1547,45.1547,45.1073,45.1369,164700.0
2008-01-10 10:15:00,76.16,76.25,76.13,76.22,190400.0,45.1369,45.1902,45.1191,45.1725,190400.0
2008-01-10 10:20:00,76.22,76.23,76.13,76.18,149600.0,45.1725,45.1784,45.1191,45.1488,149600.0
2008-01-10 10:25:00,76.17,76.19,76.03,76.06,125100.0,45.1428,45.1547,45.0599,45.0776,125100.0
2008-01-10 10:30:00,76.06,76.25,76.05,76.25,83600.0,45.0776,45.1902,45.0717,45.1902,83600.0
2008-01-10 10:35:00,76.25,76.28,76.21,76.27,74600.0,45.1902,45.208,45.1665,45.2021,74600.0
2008-01-10 10:40:00,76.26,76.27,76.15,76.26,187900.0,45.1962,45.2021,45.131,45.1962,187900.0
2008-01-10 10:45:00,76.26,76.26,76.1,76.1,56100.0,45.1962,45.1962,45.1013,45.1013,56100.0
2008-01-10 10:50:00,76.09,76.11,75.94,75.97,140100.0,45.0954,45.1073,45.0065,45.0243,140100.0
2008-01-10 10:55:00,75.98,76.04,75.93,76.02,80900.0,45.0302,45.0658,45.0006,45.0539,80900.0
2008-01-10 11:00:00,76.01,76.01,75.88,75.97,127300.0,45.048,45.048,44.971,45.0243,127300.0
2008-01-10 11:05:00,75.97,75.99,75.9,75.97,133800.0,45.0243,45.0362,44.9828,45.0243,133800.0
2008-01-10 11:10:00,75.98,76.06,75.94,75.96,150100.0,45.0302,45.0776,45.0065,45.0184,150100.0
2008-01-10 11:15:00,75.96,75.99,75.92,75.92,155000.0,45.0184,45.0362,44.9947,44.9947,155000.0
2008-01-10 11:20:00,75.92,75.94,75.87,75.9,160800.0,44.9947,45.0065,44.965,44.9828,160800.0
2008-01-10 11:25:00,75.9,75.98,75.9,75.92,225200.0,44.9828,45.0302,44.9828,44.9947,225200.0
2008-01-10 11:30:00,75.92,75.94,75.86,75.88,111100.0,44.9947,45.0065,44.9591,44.971,111100.0
2008-01-10 11:35:00,75.86,75.89,75.8,75.8,128800.0,44.9591,44.9769,44.9236,44.9236,128800.0
2008-01-10 11:40:00,75.8,75.82,75.76,75.8,78300.0,44.9236,44.9354,44.8998,44.9236,78300.0
2008-01-10 11:45:00,75.8,75.89,75.78,75.88,62600.0,44.9236,44.9769,44.9117,44.971,62600.0
2008-01-10 11:50:00,75.88,75.94,75.87,75.88,58100.0,44.971,45.0065,44.965,44.971,58100.0
2008-01-10 11:55:00,75.88,75.92,75.84,75.9,72400.0,44.971,44.9947,44.9473,44.9828,72400.0
2008-01-10 12:00:00,75.9,75.94,75.82,75.92,162000.0,44.9828,45.0065,44.9354,44.9947,162000.0
2008-01-10 12:05:00,75.92,75.93,75.84,75.91,60300.0,44.9947,45.0006,44.9473,44.9887,60300.0
2008-01-10 12:10:00,75.91,75.98,75.88,75.96,56200.0,44.9887,45.0302,44.971,45.0184,56200.0
2008-01-10 12:15:00,75.96,76.47,75.95,76.36,306900.0,45.0184,45.3206,45.0125,45.2554,306900.0
2008-01-10 12:20:00,76.35,76.85,76.34,76.7,413900.0,45.2495,45.5458,45.2436,45.4569,413900.0
2008-01-10 12:25:00,76.7,76.72,76.55,76.58,273100.0,45.4569,45.4688,45.368,45.3858,273100.0
2008-01-10 12:30:00,76.57,76.64,76.43,76.44,196300.0,45.3799,45.4214,45.2969,45.3029,196300.0
2008-01-10 12:35:00,76.44,76.55,76.39,76.44,171200.0,45.3029,45.368,45.2732,45.3029,171200.0
2008-01-10 12:40:00,76.44,76.51,76.29,76.4,154700.0,45.3029,45.3443,45.214,45.2791,154700.0
2008-01-10 12:45:00,76.38,76.38,76.22,76.34,98900.0,45.2673,45.2673,45.1725,45.2436,98900.0
2008-01-10 12:50:00,76.34,76.55,76.3,76.55,127100.0,45.2436,45.368,45.2199,45.368,127100.0
2008-01-10 12:55:00,76.56,76.75,76.53,76.67,86600.0,45.374,45.4866,45.3562,45.4392,86600.0
2008-01-10 13:00:00,76.66,76.66,76.51,76.58,193200.0,45.4332,45.4332,45.3443,45.3858,193200.0
2008-01-10 13:05:00,76.57,76.71,76.49,76.52,179800.0,45.3799,45.4629,45.3325,45.3503,179800.0
2008-01-10 13:10:00,76.51,76.54,76.32,76.46,216000.0,45.3443,45.3621,45.2317,45.3147,216000.0
2008-01-10 13:15:00,76.46,76.53,76.3,76.44,89600.0,45.3147,45.3562,45.2199,45.3029,89600.0
2008-01-10 13:20:00,76.47,76.57,76.39,76.48,85300.0,45.3206,45.3799,45.2732,45.3266,85300.0
2008-01-10 13:25:00,76.46,76.6,76.44,76.5,94200.0,45.3147,45.3977,45.3029,45.3384,94200.0
2008-01-10 13:30:00,76.5,76.56,76.35,76.36,71300.0,45.3384,45.374,45.2495,45.2554,71300.0
2008-01-10 13:35:00,76.37,76.37,76.18,76.28,146100.0,45.2614,45.2614,45.1488,45.208,146100.0
2008-01-10 13:40:00,76.28,76.37,76.17,76.31,109900.0,45.208,45.2614,45.1428,45.2258,109900.0
2008-01-10 13:45:00,76.32,76.38,76.22,76.29,144200.0,45.2317,45.2673,45.1725,45.214,144200.0
2008-01-10 13:50:00,76.32,76.33,76.08,76.08,102200.0,45.2317,45.2377,45.0895,45.0895,102200.0
2008-01-10 13:55:00,76.1,76.26,76.02,76.26,69400.0,45.1013,45.1962,45.0539,45.1962,69400.0
2008-01-10 14:00:00,76.25,76.28,76.16,76.21,182800.0,45.1902,45.208,45.1369,45.1665,182800.0
2008-01-10 14:05:00,76.22,76.27,76.02,76.21,166000.0,45.1725,45.2021,45.0539,45.1665,166000.0
2008-01-10 14:10:00,76.21,76.28,76.17,76.25,70100.0,45.1665,45.208,45.1428,45.1902,70100.0
2008-01-10 14:15:00,76.25,76.65,76.14,76.62,283100.0,45.1902,45.4273,45.1251,45.4095,283100.0
2008-01-10 14:20:00,76.62,76.65,76.48,76.56,149400.0,45.4095,45.4273,45.3266,45.374,149400.0
2008-01-10 14:25:00,76.56,76.59,76.46,76.5,122400.0,45.374,45.3918,45.3147,45.3384,122400.0
2008-01-10 14:30:00,76.48,76.69,76.48,76.56,88300.0,45.3266,45.451,45.3266,45.374,88300.0
2008-01-10 14:35:00,76.57,76.83,76.56,76.78,81800.0,45.3799,45.534,45.374,45.5044,81800.0
2008-01-10 14:40:00,76.8,76.83,76.69,76.76,70300.0,45.5162,45.534,45.451,45.4925,70300.0
2008-01-10 14:45:00,76.75,76.79,76.68,76.7,104000.0,45.4866,45.5103,45.4451,45.4569,104000.0
2008-01-10 14:50:00,76.72,76.8,76.67,76.8,77900.0,45.4688,45.5162,45.4392,45.5162,77900.0
2008-01-10 14:55:00,76.8,76.89,76.77,76.83,108700.0,45.5162,45.5695,45.4984,45.534,108700.0
2008-01-10 15:00:00,76.83,76.86,76.78,76.81,99100.0,45.534,45.5518,45.5044,45.5221,99100.0
2008-01-10 15:05:00,76.81,76.97,76.8,76.94,125500.0,45.5221,45.617,45.5162,45.5992,125500.0
2008-01-10 15:10:00,76.94,76.96,76.84,76.86,143800.0,45.5992,45.611,45.5399,45.5518,143800.0
2008-01-10 15:15:00,76.87,76.88,76.7,76.71,157900.0,45.5577,45.5636,45.4569,45.4629,157900.0
2008-01-10 15:20:00,76.72,76.85,76.72,76.79,128200.0,45.4688,45.5458,45.4688,45.5103,128200.0
2008-01-10 15:25:00,76.79,76.92,76.79,76.92,102700.0,45.5103,45.5873,45.5103,45.5873,102700.0
2008-01-10 15:30:00,76.91,76.95,76.88,76.89,312900.0,45.5814,45.6051,45.5636,45.5695,312900.0
2008-01-10 15:35:00,76.89,77.01,76.81,76.95,613700.0,45.5695,45.6407,45.5221,45.6051,613700.0
2008-01-10 15:40:00,76.96,77.02,76.75,76.78,249400.0,45.611,45.6466,45.4866,45.5044,249400.0
2008-01-10 15:45:00,76.78,76.91,76.69,76.72,277200.0,45.5044,45.5814,45.451,45.4688,277200.0
2008-01-10 15:50:00,76.71,76.73,76.64,76.67,203500.0,45.4629,45.4747,45.4214,45.4392,203500.0
2008-01-10 15:55:00,76.68,76.74,76.64,76.71,404000.0,45.4451,45.4807,45.4214,45.4629,404000.0
2008-01-11 09:30:00,75.82,75.87,75.78,75.81,146300.0,44.9354,44.965,44.9117,44.9295,146300.0
2008-01-11 09:35:00,75.83,75.85,75.73,75.78,231400.0,44.9413,44.9532,44.8821,44.9117,231400.0
2008-01-11 09:40:00,75.79,75.85,75.71,75.83,108400.0,44.9176,44.9532,44.8702,44.9413,108400.0
2008-01-11 09:45:00,75.82,75.89,75.77,75.89,113500.0,44.9354,44.9769,44.9058,44.9769,113500.0
2008-01-11 09:50:00,75.89,75.91,75.79,75.87,141100.0,44.9769,44.9887,44.9176,44.965,141100.0
2008-01-11 09:55:00,75.87,75.87,75.74,75.75,130700.0,44.965,44.965,44.888,44.8939,130700.0
2008-01-11 10:00:00,75.76,75.76,75.61,75.68,171900.0,44.8998,44.8998,44.8109,44.8524,171900.0
2008-01-11 10:05:00,75.69,75.69,75.54,75.54,274400.0,44.8584,44.8584,44.7695,44.7695,274400.0
2008-01-11 10:10:00,75.54,75.69,75.53,75.6,110500.0,44.7695,44.8584,44.7635,44.805,110500.0
2008-01-11 10:15:00,75.6,75.66,75.56,75.57,59000.0,44.805,44.8406,44.7813,44.7872,59000.0
2008-01-11 10:20:00,75.57,75.69,75.57,75.65,152300.0,44.7872,44.8584,44.7872,44.8347,152300.0
2008-01-11 10:25:00,75.65,75.67,75.56,75.6,127200.0,44.8347,44.8465,44.7813,44.805,127200.0
2008-01-11 10:30:00,75.6,75.6,75.5,75.55,139200.0,44.805,44.805,44.7458,44.7754,139200.0
2008-01-11 10:35:00,75.53,75.64,75.52,75.6,81900.0,44.7635,44.8287,44.7576,44.805,81900.0
2008-01-11 10:40:00,75.6,75.64,75.57,75.61,132700.0,44.805,44.8287,44.7872,44.8109,132700.0
2008-01-11 10:45:00,75.63,75.73,75.6,75.7,78500.0,44.8228,44.8821,44.805,44.8643,78500.0
2008-01-11 10:50:00,75.69,75.83,75.68,75.83,109200.0,44.8584,44.9413,44.8524,44.9413,109200.0
2008-01-11 10:55:00,75.83,75.83,75.73,75.74,98900.0,44.9413,44.9413,44.8821,44.888,98900.0
2008-01-11 11:00:00,75.73,75.77,75.68,75.71,71200.0,44.8821,44.9058,44.8524,44.8702,71200.0
2008-01-11 11:05:00,75.7,75.7,75.62,75.66,83200.0,44.8643,44.8643,44.8169,44.8406,83200.0
2008-01-11 11:10:00,75.68,75.74,75.64,75.74,69700.0,44.8524,44.888,44.8287,44.888,69700.0
2008-01-11 11:15:00,75.75,75.82,75.66,75.69,100700.0,44.8939,44.9354,44.8406,44.8584,100700.0
2008-01-11 11:20:00,75.69,75.75,75.68,75.72,94100.0,44.8584,44.8939,44.8524,44.8761,94100.0
2008-01-11 11:25:00,75.72,75.79,75.69,75.78,132500.0,44.8761,44.9176,44.8584,44.9117,132500.0
2008-01-11 11:30:00,75.76,75.89,75.74,75.85,229800.0,44.8998,44.9769,44.888,44.9532,229800.0
2008-01-11 11:35:00,75.85,75.87,75.76,75.77,241600.0,44.9532,44.965,44.8998,44.9058,241600.0
2008-01-11 11:40:00,75.78,75.8,75.71,75.73,129800.0,44.9117,44.9236,44.8702,44.8821,129800.0
2008-01-11 11:45:00,75.72,75.79,75.7,75.77,80800.0,44.8761,44.9176,44.8643,44.9058,80800.0
2008-01-11 11:50:00,75.8,75.83,75.75,75.77,90400.0,44.9236,44.9413,44.8939,44.9058,90400.0
2008-01-11 11:55:00,75.76,75.78,75.69,75.74,35200.0,44.8998,44.9117,44.8584,44.888,35200.0
2008-01-11 12:00:00,75.73,75.74,75.66,75.71,96500.0,44.8821,44.888,44.8406,44.8702,96500.0
2008-01-11 12:05:00,75.7,75.7,75.63,75.66,60600.0,44.8643,44.8643,44.8228,44.8406,60600.0
2008-01-11 12:10:00,75.64,75.68,75.62,75.65,70500.0,44.8287,44.8524,44.8169,44.8347,70500.0
2008-01-11 12:15:00,75.65,75.76,75.59,75.59,122600.0,44.8347,44.8998,44.7991,44.7991,122600.0
2008-01-11 12:20:00,75.59,75.62,75.45,75.46,119200.0,44.7991,44.8169,44.7161,44.722,119200.0
2008-01-11 12:25:00,75.47,75.62,75.47,75.56,111300.0,44.728,44.8169,44.728,44.7813,111300.0
2008-01-11 12:30:00,75.55,75.61,75.5,75.53,108700.0,44.7754,44.8109,44.7458,44.7635,108700.0
2008-01-11 12:35:00,75.53,75.63,75.52,75.58,43700.0,44.7635,44.8228,44.7576,44.7932,43700.0
2008-01-11 12:40:00,75.59,75.64,75.53,75.56,107800.0,44.7991,44.8287,44.7635,44.7813,107800.0
2008-01-11 12:45:00,75.55,75.65,75.52,75.61,120000.0,44.7754,44.8347,44.7576,44.8109,120000.0
2008-01-11 12:50:00,75.6,75.66,75.6,75.65,107900.0,44.805,44.8406,44.805,44.8347,107900.0
2008-01-11 12:55:00,75.64,75.78,75.62,75.78,52500.0,44.8287,44.9117,44.8169,44.9117,52500.0
2008-01-11 13:00:00,75.77,75.78,75.57,75.62,96700.0,44.9058,44.9117,44.7872,44.8169,96700.0
2008-01-11 13:05:00,75.59,75.63,75.44,75.51,119000.0,44.7991,44.8228,44.7102,44.7517,119000.0
2008-01-11 13:10:00,75.51,75.51,75.41,75.44,83300.0,44.7517,44.7517,44.6924,44.7102,83300.0
2008-01-11 13:15:00,75.42,75.42,75.3,75.34,52500.0,44.6983,44.6983,44.6272,44.6509,52500.0
2008-01-11 13:20:00,75.34,75.39,75.25,75.37,82800.0,44.6509,44.6806,44.5976,44.6687,82800.0
2008-01-11 13:25:00,75.38,75.49,75.38,75.47,118700.0,44.6746,44.7398,44.6746,44.728,118700.0
2008-01-11 13:30:00,75.46,75.71,75.36,75.39,54700.0,44.722,44.8702,44.6628,44.6806,54700.0
2008-01-11 13:35:00,75.38,75.43,75.27,75.32,82000.0,44.6746,44.7043,44.6094,44.6391,82000.0
2008-01-11 13:40:00,75.33,75.47,75.33,75.36,74600.0,44.645,44.728,44.645,44.6628,74600.0
2008-01-11 13:45:00,75.37,75.37,75.19,75.22,84900.0,44.6687,44.6687,44.562,44.5798,84900.0
2008-01-11 13:50:00,75.21,75.42,75.21,75.4,119100.0,44.5739,44.6983,44.5739,44.6865,119100.0
2008-01-11 13:55:00,75.42,75.45,75.31,75.33,77800.0,44.6983,44.7161,44.6331,44.645,77800.0
2008-01-11 14:00:00,75.31,75.38,75.29,75.29,91900.0,44.6331,44.6746,44.6213,44.6213,91900.0
2008-01-11 14:05:00,75.29,75.42,75.27,75.41,101000.0,44.6213,44.6983,44.6094,44.6924,101000.0
2008-01-11 14:10:00,75.4,75.41,75.28,75.33,63500.0,44.6865,44.6924,44.6154,44.645,63500.0
2008-01-11 14:15:00,75.35,75.58,75.33,75.53,214100.0,44.6569,44.7932,44.645,44.7635,214100.0
2008-01-11 14:20:00,75.53,75.56,75.44,75.44,201400.0,44.7635,44.7813,44.7102,44.7102,201400.0
2008-01-11 14:25:00,75.45,75.51,75.38,75.44,104300.0,44.7161,44.7517,44.6746,44.7102,104300.0
2008-01-11 14:30:00,75.42,75.42,75.3,75.34,88200.0,44.6983,44.6983,44.6272,44.6509,88200.0
2008-01-11 14:35:00,75.36,75.42,75.3,75.41,137000.0,44.6628,44.6983,44.6272,44.6924,137000.0
2008-01-11 14:40:00,75.4,75.42,75.34,75.42,68800.0,44.6865,44.6983,44.6509,44.6983,68800.0
2008-01-11 14:45:00,75.42,75.48,75.26,75.27,84800.0,44.6983,44.7339,44.6035,44.6094,84800.0
2008-01-11 14:50:00,75.27,75.36,75.23,75.29,94100.0,44.6094,44.6628,44.5857,44.6213,94100.0
2008-01-11 14:55:00,75.26,75.35,75.14,75.32,89900.0,44.6035,44.6569,44.5324,44.6391,89900.0
2008-01-11 15:00:00,75.35,75.35,75.17,75.23,115500.0,44.6569,44.6569,44.5502,44.5857,115500.0
2008-01-11 15:05:00,75.23,75.34,75.13,75.15,110500.0,44.5857,44.6509,44.5265,44.5383,110500.0
2008-01-11 15:10:00,75.15,75.15,74.98,74.99,485400.0,44.5383,44.5383,44.4376,44.4435,485400.0
2008-01-11 15:15:00,74.99,75.11,74.98,75.07,261200.0,44.4435,44.5146,44.4376,44.4909,261200.0
2008-01-11 15:20:00,75.05,75.09,74.92,75.07,156700.0,44.4791,44.5028,44.402,44.4909,156700.0
2008-01-11 15:25:00,75.07,75.25,75.07,75.18,122200.0,44.4909,44.5976,44.4909,44.5561,122200.0
2008-01-11 15:30:00,75.17,75.21,75.05,75.18,224100.0,44.5502,44.5739,44.4791,44.5561,224100.0
2008-01-11 15:35:00,75.2,75.31,75.1,75.3,183200.0,44.568,44.6331,44.5087,44.6272,183200.0
2008-01-11 15:40:00,75.29,75.3,75.14,75.18,422600.0,44.6213,44.6272,44.5324,44.5561,422600.0
2008-01-11 15:45:00,75.17,75.29,75.17,75.27,135900.0,44.5502,44.6213,44.5502,44.6094,135900.0
2008-01-11 15:50:00,75.26,75.34,75.24,75.3,200100.0,44.6035,44.6509,44.5917,44.6272,200100.0
2008-01-11 15:55:00,75.31,75.32,75.17,75.19,540100.0,44.6331,44.6391,44.5502,44.562,540100.0
2008-01-14 09:30:00,76.6,76.63,76.55,76.56,196200.0,45.3977,45.4155,45.368,45.374,196200.0
2008-01-14 09:35:00,76.57,76.58,76.47,76.47,136500.0,45.3799,45.3858,45.3206,45.3206,136500.0
2008-01-14 09:40:00,76.48,76.49,76.38,76.43,139500.0,45.3266,45.3325,45.2673,45.2969,139500.0
2008-01-14 09:45:00,76.45,76.46,76.34,76.41,129400.0,45.3088,45.3147,45.2436,45.2851,129400.0
2008-01-14 09:50:00,76.4,76.47,76.38,76.4,102100.0,45.2791,45.3206,45.2673,45.2791,102100.0
2008-01-14 09:55:00,76.41,76.49,76.41,76.45,92400.0,45.2851,45.3325,45.2851,45.3088,92400.0
2008-01-14 10:00:00,76.45,76.45,76.35,76.43,95200.0,45.3088,45.3088,45.2495,45.2969,95200.0
2008-01-14 10:05:00,76.42,76.49,76.36,76.47,102600.0,45.291,45.3325,45.2554,45.3206,102600.0
2008-01-14 10:10:00,76.47,76.51,76.43,76.5,45700.0,45.3206,45.3443,45.2969,45.3384,45700.0
2008-01-14 10:15:00,76.51,76.51,76.44,76.45,168000.0,45.3443,45.3443,45.3029,45.3088,168000.0
2008-01-14 10:20:00,76.45,76.45,76.38,76.38,171000.0,45.3088,45.3088,45.2673,45.2673,171000.0
2008-01-14 10:25:00,76.39,76.44,76.38,76.39,127900.0,45.2732,45.3029,45.2673,45.2732,127900.0
2008-01-14 10:30:00,76.39,76.49,76.39,76.44,187100.0,45.2732,45.3325,45.2732,45.3029,187100.0
2008-01-14 10:35:00,76.44,76.46,76.41,76.44,171300.0,45.3029,45.3147,45.2851,45.3029,171300.0
2008-01-14 10:40:00,76.44,76.45,76.38,76.39,93600.0,45.3029,45.3088,45.2673,45.2732,93600.0
2008-01-14 10:45:00,76.39,76.42,76.34,76.36,222500.0,45.2732,45.291,45.2436,45.2554,222500.0
2008-01-14 10:50:00,76.35,76.38,76.3,76.32,60600.0,45.2495,45.2673,45.2199,45.2317,60600.0
2008-01-14 10:55:00,76.3,76.44,76.27,76.43,293700.0,45.2199,45.3029,45.2021,45.2969,293700.0
2008-01-14 11:00:00,76.44,76.52,76.41,76.44,153700.0,45.3029,45.3503,45.2851,45.3029,153700.0
2008-01-14 11:05:00,76.44,76.46,76.42,76.44,169900.0,45.3029,45.3147,45.291,45.3029,169900.0
2008-01-14 11:10:00,76.45,76.46,76.39,76.41,84000.0,45.3088,45.3147,45.2732,45.2851,84000.0
2008-01-14 11:15:00,76.4,76.42,76.34,76.34,81600.0,45.2791,45.291,45.2436,45.2436,81600.0
2008-01-14 11:20:00,76.35,76.37,76.33,76.36,76600.0,45.2495,45.2614,45.2377,45.2554,76600.0
2008-01-14 11:25:00,76.37,76.39,76.33,76.33,95500.0,45.2614,45.2732,45.2377,45.2377,95500.0
2008-01-14 11:30:00,76.33,76.36,76.27,76.28,78900.0,45.2377,45.2554,45.2021,45.208,78900.0
2008-01-14 11:35:00,76.27,76.28,76.23,76.23,67900.0,45.2021,45.208,45.1784,45.1784,67900.0
2008-01-14 11:40:00,76.23,76.24,76.17,76.18,95300.0,45.1784,45.1843,45.1428,45.1488,95300.0
2008-01-14 11:45:00,76.19,76.23,76.14,76.19,58600.0,45.1547,45.1784,45.1251,45.1547,58600.0
2008-01-14 11:50:00,76.2,76.21,76.16,76.21,99600.0,45.1606,45.1665,45.1369,45.1665,99600.0
2008-01-14 11:55:00,76.2,76.21,76.15,76.15,128600.0,45.1606,45.1665,45.131,45.131,128600.0
2008-01-14 12:00:00,76.15,76.18,76.09,76.11,153000.0,45.131,45.1488,45.0954,45.1073,153000.0
2008-01-14 12:05:00,76.11,76.14,76.06,76.1,95100.0,45.1073,45.1251,45.0776,45.1013,95100.0
2008-01-14 12:10:00,76.09,76.12,76.07,76.12,37600.0,45.0954,45.1132,45.0836,45.1132,37600.0
2008-01-14 12:15:00,76.07,76.14,76.07,76.1,98100.0,45.0836,45.1251,45.0836,45.1013,98100.0
2008-01-14 12:20:00,76.1,76.12,76.05,76.11,56700.0,45.1013,45.1132,45.0717,45.1073,56700.0
2008-01-14 12:25:00,76.11,76.14,76.04,76.04,184700.0,45.1073,45.1251,45.0658,45.0658,184700.0
2008-01-14 12:30:00,76.03,76.12,76.02,76.12,86400.0,45.0599,45.1132,45.0539,45.1132,86400.0
2008-01-14 12:35:00,76.11,76.11,76.06,76.1,92600.0,45.1073,45.1073,45.0776,45.1013,92600.0
2008-01-14 12:40:00,76.1,76.13,76.04,76.04,88700.0,45.1013,45.1191,45.0658,45.0658,88700.0
2008-01-14 12:45:00,76.04,76.14,76.04,76.12,149000.0,45.0658,45.1251,45.0658,45.1132,149000.0
2008-01-14 12:50:00,76.12,76.15,76.06,76.1,177300.0,45.1132,45.131,45.0776,45.1013,177300.0
2008-01-14 12:55:00,76.11,76.17,76.1,76.12,117900.0,45.1073,45.1428,45.1013,45.1132,117900.0
2008-01-14 13:00:00,76.12,76.14,76.11,76.11,159100.0,45.1132,45.1251,45.1073,45.1073,159100.0
2008-01-14 13:05:00,76.11,76.15,76.08,76.15,94000.0,45.1073,45.131,45.0895,45.131,94000.0
2008-01-14 13:10:00,76.15,76.16,76.07,76.09,76300.0,45.131,45.1369,45.0836,45.0954,76300.0
2008-01-14 13:15:00,76.08,76.16,76.06,76.11,143300.0,45.0895,45.1369,45.0776,45.1073,143300.0
2008-01-14 13:20:00,76.12,76.2,76.11,76.16,99300.0,45.1132,45.1606,45.1073,45.1369,99300.0
2008-01-14 13:25:00,76.16,76.19,76.06,76.08,47800.0,45.1369,45.1547,45.0776,45.0895,47800.0
2008-01-14 13:30:00,76.07,76.15,76.05,76.13,46800.0,45.0836,45.131,45.0717,45.1191,46800.0
2008-01-14 13:35:00,76.14,76.15,76.1,76.12,138600.0,45.1251,45.131,45.1013,45.1132,138600.0
2008-01-14 13:40:00,76.11,76.17,76.08,76.14,69000.0,45.1073,45.1428,45.0895,45.1251,69000.0
2008-01-14 13:45:00,76.16,76.2,76.12,76.13,37700.0,45.1369,45.1606,45.1132,45.1191,37700.0
2008-01-14 13:50:00,76.12,76.19,76.11,76.18,76800.0,45.1132,45.1547,45.1073,45.1488,76800.0
2008-01-14 13:55:00,76.17,76.23,76.17,76.21,49800.0,45.1428,45.1784,45.1428,45.1665,49800.0
2008-01-14 14:00:00,76.21,76.23,76.15,76.18,58400.0,45.1665,45.1784,45.131,45.1488,58400.0
2008-01-14 14:05:00,76.16,76.17,76.12,76.16,76500.0,45.1369,45.1428,45.1132,45.1369,76500.0
2008-01-14 14:10:00,76.16,76.17,76.12,76.16,34000.0,45.1369,45.1428,45.1132,45.1369,34000.0
2008-01-14 14:15:00,76.16,76.17,76.1,76.11,59400.0,45.1369,45.1428,45.1013,45.1073,59400.0
2008-01-14 14:20:00,76.11,76.15,76.08,76.12,56900.0,45.1073,45.131,45.0895,45.1132,56900.0
2008-01-14 14:25:00,76.12,76.17,76.1,76.16,39100.0,45.1132,45.1428,45.1013,45.1369,39100.0
2008-01-14 14:30:00,76.16,76.26,76.16,76.25,136700.0,45.1369,45.1962,45.1369,45.1902,136700.0
2008-01-14 14:35:00,76.26,76.35,76.25,76.33,187300.0,45.1962,45.2495,45.1902,45.2377,187300.0
2008-01-14 14:40:00,76.35,76.36,76.26,76.34,103600.0,45.2495,45.2554,45.1962,45.2436,103600.0
2008-01-14 14:45:00,76.33,76.33,76.29,76.31,29800.0,45.2377,45.2377,45.214,45.2258,29800.0
2008-01-14 14:50:00,76.3,76.33,76.22,76.26,103000.0,45.2199,45.2377,45.1725,45.1962,103000.0
2008-01-14 14:55:00,76.26,76.35,76.26,76.33,109000.0,45.1962,45.2495,45.1962,45.2377,109000.0
2008-01-14 15:00:00,76.35,76.37,76.3,76.35,244700.0,45.2495,45.2614,45.2199,45.2495,244700.0
2008-01-14 15:05:00,76.35,76.4,76.33,76.36,143100.0,45.2495,45.2791,45.2377,45.2554,143100.0
2008-01-14 15:10:00,76.37,76.4,76.31,76.33,98500.0,45.2614,45.2791,45.2258,45.2377,98500.0
2008-01-14 15:15:00,76.33,76.37,76.3,76.32,99700.0,45.2377,45.2614,45.2199,45.2317,99700.0
2008-01-14 15:20:00,76.3,76.34,76.25,76.31,62400.0,45.2199,45.2436,45.1902,45.2258,62400.0
2008-01-14 15:25:00,76.31,76.38,76.25,76.32,201600.0,45.2258,45.2673,45.1902,45.2317,201600.0
2008-01-14 15:30:00,76.32,76.38,76.28,76.34,168800.0,45.2317,45.2673,45.208,45.2436,168800.0
2008-01-14 15:35:00,76.34,76.37,76.29,76.32,108100.0,45.2436,45.2614,45.214,45.2317,108100.0
2008-01-14 15:40:00,76.32,76.47,76.28,76.41,168500.0,45.2317,45.3206,45.208,45.2851,168500.0
2008-01-14 15:45:00,76.41,76.44,76.37,76.39,162100.0,45.2851,45.3029,45.2614,45.2732,162100.0
2008-01-14 15:50:00,76.39,76.41,76.32,76.32,152300.0,45.2732,45.2851,45.2317,45.2317,152300.0
2008-01-14 15:55:00,76.32,76.42,76.3,76.39,568000.0,45.2317,45.291,45.2199,45.2732,568000.0
2008-01-15 09:30:00,75.19,75.23,75.08,75.23,131500.0,44.562,44.5857,44.4968,44.5857,131500.0
2008-01-15 09:35:00,75.23,75.26,75.2,75.22,258500.0,44.5857,44.6035,44.568,44.5798,258500.0
2008-01-15 09:40:00,75.22,75.22,75.08,75.11,99000.0,44.5798,44.5798,44.4968,44.5146,99000.0
2008-01-15 09:45:00,75.11,75.17,75.08,75.1,68300.0,44.5146,44.5502,44.4968,44.5087,68300.0
2008-01-15 09:50:00,75.11,75.21,75.1,75.2,124500.0,44.5146,44.5739,44.5087,44.568,124500.0
2008-01-15 09:55:00,75.2,75.2,75.06,75.09,106900.0,44.568,44.568,44.485,44.5028,106900.0
2008-01-15 10:00:00,75.09,75.12,74.93,74.94,171100.0,44.5028,44.5205,44.4079,44.4139,171100.0
2008-01-15 10:05:00,74.93,74.96,74.75,74.76,186500.0,44.4079,44.4257,44.3013,44.3072,186500.0
2008-01-15 10:10:00,74.76,74.84,74.68,74.71,280200.0,44.3072,44.3546,44.2598,44.2776,280200.0
2008-01-15 10:15:00,74.71,74.72,74.51,74.52,167700.0,44.2776,44.2835,44.159,44.1649,167700.0
2008-01-15 10:20:00,74.52,74.54,74.45,74.51,143700.0,44.1649,44.1768,44.1235,44.159,143700.0
2008-01-15 10:25:00,74.51,74.59,74.5,74.56,168000.0,44.159,44.2064,44.1531,44.1887,168000.0
2008-01-15 10:30:00,74.57,74.6,74.49,74.54,120400.0,44.1946,44.2124,44.1472,44.1768,120400.0
2008-01-15 10:35:00,74.55,74.6,74.41,74.44,85300.0,44.1827,44.2124,44.0998,44.1175,85300.0
2008-01-15 10:40:00,74.43,74.45,74.18,74.28,158600.0,44.1116,44.1235,43.9634,44.0227,158600.0
2008-01-15 10:45:00,74.28,74.29,74.17,74.17,81800.0,44.0227,44.0286,43.9575,43.9575,81800.0
2008-01-15 10:50:00,74.17,74.27,74.14,74.26,113800.0,43.9575,44.0168,43.9397,44.0109,113800.0
2008-01-15 10:55:00,74.26,74.27,74.2,74.21,114700.0,44.0109,44.0168,43.9753,43.9812,114700.0
2008-01-15 11:00:00,74.22,74.27,74.19,74.26,68200.0,43.9872,44.0168,43.9694,44.0109,68200.0
2008-01-15 11:05:00,74.27,74.3,74.25,74.28,73500.0,44.0168,44.0346,44.0049,44.0227,73500.0
2008-01-15 11:10:00,74.27,74.41,74.26,74.41,74300.0,44.0168,44.0998,44.0109,44.0998,74300.0
2008-01-15 11:15:00,74.41,74.41,74.31,74.33,119900.0,44.0998,44.0998,44.0405,44.0523,119900.0
2008-01-15 11:20:00,74.33,74.36,74.19,74.2,109600.0,44.0523,44.0701,43.9694,43.9753,109600.0
2008-01-15 11:25:00,74.21,74.21,74.04,74.09,85800.0,43.9812,43.9812,43.8805,43.9101,85800.0
2008-01-15 11:30:00,74.09,74.09,73.9,74.01,115700.0,43.9101,43.9101,43.7975,43.8627,115700.0
2008-01-15 11:35:00,74.02,74.06,73.95,73.99,88400.0,43.8686,43.8923,43.8271,43.8508,88400.0
2008-01-15 11:40:00,73.99,74.05,73.86,73.88,93600.0,43.8508,43.8864,43.7738,43.7856,93600.0
2008-01-15 11:45:00,73.88,73.91,73.8,73.83,188900.0,43.7856,43.8034,43.7382,43.756,188900.0
2008-01-15 11:50:00,73.84,73.91,73.74,73.85,224200.0,43.7619,43.8034,43.7027,43.7679,224200.0
2008-01-15 11:55:00,73.84,74.01,73.8,74.01,191200.0,43.7619,43.8627,43.7382,43.8627,191200.0
2008-01-15 12:00:00,74.0,74.07,73.97,74.04,214200.0,43.8568,43.8983,43.839,43.8805,214200.0
2008-01-15 12:05:00,74.04,74.16,73.99,74.07,110600.0,43.8805,43.9516,43.8508,43.8983,110600.0
2008-01-15 12:10:00,74.06,74.19,74.04,74.18,106400.0,43.8923,43.9694,43.8805,43.9634,106400.0
2008-01-15 12:15:00,74.17,74.26,74.17,74.2,315400.0,43.9575,44.0109,43.9575,43.9753,315400.0
2008-01-15 12:20:00,74.2,74.27,74.17,74.22,568700.0,43.9753,44.0168,43.9575,43.9872,568700.0
2008-01-15 12:25:00,74.22,74.28,74.21,74.28,269800.0,43.9872,44.0227,43.9812,44.0227,269800.0
2008-01-15 12:30:00,74.29,74.29,74.13,74.15,87000.0,44.0286,44.0286,43.9338,43.9457,87000.0
2008-01-15 12:35:00,74.13,74.17,74.06,74.06,81000.0,43.9338,43.9575,43.8923,43.8923,81000.0
2008-01-15 12:40:00,74.06,74.13,74.03,74.03,93900.0,43.8923,43.9338,43.8745,43.8745,93900.0
2008-01-15 12:45:00,74.03,74.18,74.0,74.18,89200.0,43.8745,43.9634,43.8568,43.9634,89200.0
2008-01-15 12:50:00,74.17,74.19,74.11,74.14,48700.0,43.9575,43.9694,43.922,43.9397,48700.0
2008-01-15 12:55:00,74.14,74.15,74.06,74.12,77300.0,43.9397,43.9457,43.8923,43.9279,77300.0
2008-01-15 13:00:00,74.13,74.19,74.07,74.19,37700.0,43.9338,43.9694,43.8983,43.9694,37700.0
2008-01-15 13:05:00,74.2,74.29,74.19,74.27,47600.0,43.9753,44.0286,43.9694,44.0168,47600.0
2008-01-15 13:10:00,74.25,74.31,74.23,74.26,48700.0,44.0049,44.0405,43.9931,44.0109,48700.0
2008-01-15 13:15:00,74.26,74.3,74.2,74.25,90100.0,44.0109,44.0346,43.9753,44.0049,90100.0
2008-01-15 13:20:00,74.25,74.25,74.12,74.15,127800.0,44.0049,44.0049,43.9279,43.9457,127800.0
2008-01-15 13:25:00,74.16,74.19,74.09,74.13,82200.0,43.9516,43.9694,43.9101,43.9338,82200.0
2008-01-15 13:30:00,74.13,74.14,74.08,74.12,113700.0,43.9338,43.9397,43.9042,43.9279,113700.0
2008-01-15 13:35:00,74.12,74.2,74.11,74.14,61300.0,43.9279,43.9753,43.922,43.9397,61300.0
2008-01-15 13:40:00,74.15,74.19,74.11,74.13,102800.0,43.9457,43.9694,43.922,43.9338,102800.0
2008-01-15 13:45:00,74.12,74.13,74.04,74.11,125100.0,43.9279,43.9338,43.8805,43.922,125100.0
2008-01-15 13:50:00,74.1,74.1,73.95,73.98,128800.0,43.916,43.916,43.8271,43.8449,128800.0
2008-01-15 13:55:00,73.97,74.08,73.97,74.03,103400.0,43.839,43.9042,43.839,43.8745,103400.0
2008-01-15 14:00:00,74.03,74.04,73.94,73.97,68700.0,43.8745,43.8805,43.8212,43.839,68700.0
2008-01-15 14:05:00,73.97,74.05,73.95,73.98,73100.0,43.839,43.8864,43.8271,43.8449,73100.0
2008-01-15 14:10:00,73.98,74.14,73.95,74.13,47000.0,43.8449,43.9397,43.8271,43.9338,47000.0
2008-01-15 14:15:00,74.11,74.13,74.01,74.09,72100.0,43.922,43.9338,43.8627,43.9101,72100.0
2008-01-15 14:20:00,74.08,74.08,73.98,74.05,60500.0,43.9042,43.9042,43.8449,43.8864,60500.0
2008-01-15 14:25:00,74.04,74.05,73.92,73.99,70300.0,43.8805,43.8864,43.8094,43.8508,70300.0
2008-01-15 14:30:00,73.98,73.99,73.9,73.93,61200.0,43.8449,43.8508,43.7975,43.8153,61200.0
2008-01-15 14:35:00,73.93,73.95,73.85,73.95,97800.0,43.8153,43.8271,43.7679,43.8271,97800.0
2008-01-15 14:40:00,73.96,74.05,73.94,74.05,81200.0,43.8331,43.8864,43.8212,43.8864,81200.0
2008-01-15 14:45:00,74.06,74.06,73.87,73.91,81000.0,43.8923,43.8923,43.7797,43.8034,81000.0
2008-01-15 14:50:00,73.92,74.01,73.9,73.95,103300.0,43.8094,43.8627,43.7975,43.8271,103300.0
2008-01-15 14:55:00,73.95,74.03,73.88,73.91,151000.0,43.8271,43.8745,43.7856,43.8034,151000.0
2008-01-15 15:00:00,73.91,73.91,73.79,73.88,137700.0,43.8034,43.8034,43.7323,43.7856,137700.0
2008-01-15 15:05:00,73.88,73.93,73.83,73.87,97100.0,43.7856,43.8153,43.756,43.7797,97100.0
2008-01-15 15:10:00,73.87,73.95,73.8,73.88,109900.0,43.7797,43.8271,43.7382,43.7856,109900.0
2008-01-15 15:15:00,73.88,73.94,73.84,73.88,130300.0,43.7856,43.8212,43.7619,43.7856,130300.0
2008-01-15 15:20:00,73.87,73.97,73.83,73.93,90800.0,43.7797,43.839,43.756,43.8153,90800.0
2008-01-15 15:25:00,73.93,74.13,73.89,74.04,175400.0,43.8153,43.9338,43.7916,43.8805,175400.0
2008-01-15 15:30:00,74.04,74.18,74.02,74.16,204000.0,43.8805,43.9634,43.8686,43.9516,204000.0
2008-01-15 15:35:00,74.16,74.29,74.11,74.11,254700.0,43.9516,44.0286,43.922,43.922,254700.0
2008-01-15 15:40:00,74.1,74.13,74.04,74.1,242200.0,43.916,43.9338,43.8805,43.916,242200.0
2008-01-15 15:45:00,74.1,74.1,73.98,74.09,275800.0,43.916,43.916,43.8449,43.9101,275800.0
2008-01-15 15:50:00,74.09,74.09,73.97,73.97,168000.0,43.9101,43.9101,43.839,43.839,168000.0
2008-01-15 15:55:00,73.95,73.97,73.85,73.9,880300.0,43.8271,43.839,43.7679,43.7975,880300.0
2008-01-16 09:30:00,73.35,73.66,73.25,73.61,521700.0,43.4715,43.6553,43.4123,43.6256,521700.0
2008-01-16 09:35:00,73.62,73.7,73.61,73.68,221000.0,43.6316,43.679,43.6256,43.6671,221000.0
2008-01-16 09:40:00,73.69,73.95,73.69,73.91,226900.0,43.673,43.8271,43.673,43.8034,226900.0
2008-01-16 09:45:00,73.91,73.92,73.82,73.86,297900.0,43.8034,43.8094,43.7501,43.7738,297900.0
2008-01-16 09:50:00,73.85,73.87,73.58,73.59,189000.0,43.7679,43.7797,43.6078,43.6138,189000.0
2008-01-16 09:55:00,73.59,73.62,73.4,73.41,401300.0,43.6138,43.6316,43.5012,43.5071,401300.0
2008-01-16 10:00:00,73.41,73.45,73.34,73.34,284100.0,43.5071,43.5308,43.4656,43.4656,284100.0
2008-01-16 10:05:00,73.35,73.47,73.32,73.35,211700.0,43.4715,43.5427,43.4538,43.4715,211700.0
2008-01-16 10:10:00,73.35,73.36,73.03,73.04,232700.0,43.4715,43.4775,43.2819,43.2878,232700.0
2008-01-16 10:15:00,73.04,73.14,72.94,73.12,244500.0,43.2878,43.3471,43.2285,43.3352,244500.0
2008-01-16 10:20:00,73.11,73.18,73.03,73.17,301500.0,43.3293,43.3708,43.2819,43.3649,301500.0
2008-01-16 10:25:00,73.18,73.22,73.07,73.11,228200.0,43.3708,43.3945,43.3056,43.3293,228200.0
2008-01-16 10:30:00,73.11,73.24,73.1,73.22,205400.0,43.3293,43.4063,43.3234,43.3945,205400.0
2008-01-16 10:35:00,73.21,73.21,72.93,72.94,356100.0,43.3886,43.3886,43.2226,43.2285,356100.0
2008-01-16 10:40:00,72.95,72.95,72.71,72.78,237500.0,43.2345,43.2345,43.0922,43.1337,237500.0
2008-01-16 10:45:00,72.77,72.79,72.46,72.51,253200.0,43.1278,43.1396,42.9441,42.9737,253200.0
2008-01-16 10:50:00,72.51,72.53,72.31,72.4,146800.0,42.9737,42.9856,42.8552,42.9085,146800.0
2008-01-16 10:55:00,72.4,72.45,72.31,72.42,271100.0,42.9085,42.9381,42.8552,42.9204,271100.0
2008-01-16 11:00:00,72.42,72.49,72.36,72.42,267700.0,42.9204,42.9619,42.8848,42.9204,267700.0
2008-01-16 11:05:00,72.42,72.59,72.38,72.59,109900.0,42.9204,43.0211,42.8967,43.0211,109900.0
2008-01-16 11:10:00,72.58,72.59,72.38,72.4,141200.0,43.0152,43.0211,42.8967,42.9085,141200.0
2008-01-16 11:15:00,72.4,72.5,72.37,72.5,72100.0,42.9085,42.9678,42.8907,42.9678,72100.0
2008-01-16 11:20:00,72.51,72.58,72.45,72.54,320200.0,42.9737,43.0152,42.9381,42.9915,320200.0
2008-01-16 11:25:00,72.54,72.67,72.52,72.6,142700.0,42.9915,43.0685,42.9796,43.027,142700.0
2008-01-16 11:30:00,72.63,72.64,72.42,72.44,111700.0,43.0448,43.0507,42.9204,42.9322,111700.0
2008-01-16 11:35:00,72.45,72.45,72.27,72.31,171400.0,42.9381,42.9381,42.8315,42.8552,171400.0
2008-01-16 11:40:00,72.31,72.31,72.14,72.18,368700.0,42.8552,42.8552,42.7544,42.7781,368700.0
2008-01-16 11:45:00,72.18,72.27,72.17,72.27,191500.0,42.7781,42.8315,42.7722,42.8315,191500.0
2008-01-16 11:50:00,72.28,72.58,72.28,72.56,337700.0,42.8374,43.0152,42.8374,43.0033,337700.0
2008-01-16 11:55:00,72.56,72.68,72.51,72.61,157500.0,43.0033,43.0745,42.9737,43.033,157500.0
2008-01-16 12:00:00,72.62,72.74,72.58,72.58,212800.0,43.0389,43.11,43.0152,43.0152,212800.0
2008-01-16 12:05:00,72.59,72.73,72.58,72.63,203100.0,43.0211,43.1041,43.0152,43.0448,203100.0
2008-01-16 12:10:00,72.64,72.66,72.52,72.52,148900.0,43.0507,43.0626,42.9796,42.9796,148900.0
2008-01-16 12:15:00,72.52,72.66,72.49,72.64,181800.0,42.9796,43.0626,42.9619,43.0507,181800.0
2008-01-16 12:20:00,72.64,72.65,72.54,72.59,148900.0,43.0507,43.0567,42.9915,43.0211,148900.0
2008-01-16 12:25:00,72.59,72.63,72.52,72.59,66000.0,43.0211,43.0448,42.9796,43.0211,66000.0
2008-01-16 12:30:00,72.58,72.71,72.57,72.71,59000.0,43.0152,43.0922,43.0093,43.0922,59000.0
2008-01-16 12:35:00,72.72,72.72,72.56,72.63,68000.0,43.0982,43.0982,43.0033,43.0448,68000.0
2008-01-16 12:40:00,72.64,72.74,72.61,72.72,58700.0,43.0507,43.11,43.033,43.0982,58700.0
2008-01-16 12:45:00,72.73,72.76,72.64,72.66,77600.0,43.1041,43.1219,43.0507,43.0626,77600.0
2008-01-16 12:50:00,72.65,72.66,72.53,72.53,313000.0,43.0567,43.0626,42.9856,42.9856,313000.0
2008-01-16 12:55:00,72.52,72.56,72.46,72.55,118000.0,42.9796,43.0033,42.9441,42.9974,118000.0
2008-01-16 13:00:00,72.55,72.63,72.51,72.62,73900.0,42.9974,43.0448,42.9737,43.0389,73900.0
2008-01-16 13:05:00,72.61,72.62,72.57,72.57,58400.0,43.033,43.0389,43.0093,43.0093,58400.0
2008-01-16 13:10:00,72.57,72.58,72.51,72.53,120000.0,43.0093,43.0152,42.9737,42.9856,120000.0
2008-01-16 13:15:00,72.53,72.53,72.39,72.45,78300.0,42.9856,42.9856,42.9026,42.9381,78300.0
2008-01-16 13:20:00,72.45,72.53,72.41,72.53,60000.0,42.9381,42.9856,42.9144,42.9856,60000.0
2008-01-16 13:25:00,72.53,72.55,72.46,72.48,66400.0,42.9856,42.9974,42.9441,42.9559,66400.0
2008-01-16 13:30:00,72.48,72.54,72.44,72.53,90800.0,42.9559,42.9915,42.9322,42.9856,90800.0
2008-01-16 13:35:00,72.54,72.71,72.49,72.65,115700.0,42.9915,43.0922,42.9619,43.0567,115700.0
2008-01-16 13:40:00,72.65,72.68,72.57,72.65,59500.0,43.0567,43.0745,43.0093,43.0567,59500.0
2008-01-16 13:45:00,72.64,72.67,72.49,72.54,80700.0,43.0507,43.0685,42.9619,42.9915,80700.0
2008-01-16 13:50:00,72.54,72.59,72.46,72.56,126000.0,42.9915,43.0211,42.9441,43.0033,126000.0
2008-01-16 13:55:00,72.57,72.64,72.55,72.61,79200.0,43.0093,43.0507,42.9974,43.033,79200.0
2008-01-16 14:00:00,72.6,72.65,72.48,72.65,185600.0,43.027,43.0567,42.9559,43.0567,185600.0
2008-01-16 14:05:00,72.65,72.7,72.59,72.67,156000.0,43.0567,43.0863,43.0211,43.0685,156000.0
2008-01-16 14:10:00,72.67,72.76,72.62,72.68,89000.0,43.0685,43.1219,43.0389,43.0745,89000.0
2008-01-16 14:15:00,72.68,72.76,72.61,72.75,151800.0,43.0745,43.1219,43.033,43.1159,151800.0
2008-01-16 14:20:00,72.75,72.8,72.68,72.74,114800.0,43.1159,43.1456,43.0745,43.11,114800.0
2008-01-16 14:25:00,72.73,72.84,72.66,72.84,120200.0,43.1041,43.1693,43.0626,43.1693,120200.0
2008-01-16 14:30:00,72.86,73.12,72.84,73.03,687300.0,43.1811,43.3352,43.1693,43.2819,687300.0
2008-01-16 14:35:00,73.02,73.12,72.98,73.06,115800.0,43.276,43.3352,43.2523,43.2997,115800.0
2008-01-16 14:40:00,73.04,73.1,73.0,73.08,99700.0,43.2878,43.3234,43.2641,43.3115,99700.0
2008-01-16 14:45:00,73.08,73.09,72.99,73.02,161600.0,43.3115,43.3174,43.2582,43.276,161600.0
2008-01-16 14:50:00,73.02,73.05,72.9,72.9,133000.0,43.276,43.2937,43.2048,43.2048,133000.0
2008-01-16 14:55:00,72.9,72.9,72.7,72.74,116400.0,43.2048,43.2048,43.0863,43.11,116400.0
2008-01-16 15:00:00,72.73,72.86,72.69,72.74,124200.0,43.1041,43.1811,43.0804,43.11,124200.0
2008-01-16 15:05:00,72.73,72.79,72.63,72.78,115900.0,43.1041,43.1396,43.0448,43.1337,115900.0
2008-01-16 15:10:00,72.79,72.8,72.61,72.7,400300.0,43.1396,43.1456,43.033,43.0863,400300.0
2008-01-16 15:15:00,72.7,72.94,72.69,72.9,152400.0,43.0863,43.2285,43.0804,43.2048,152400.0
2008-01-16 15:20:00,72.9,72.95,72.74,72.79,399800.0,43.2048,43.2345,43.11,43.1396,399800.0
2008-01-16 15:25:00,72.79,72.83,72.67,72.83,138700.0,43.1396,43.1634,43.0685,43.1634,138700.0
2008-01-16 15:30:00,72.82,72.93,72.74,72.84,128400.0,43.1574,43.2226,43.11,43.1693,128400.0
2008-01-16 15:35:00,72.82,72.86,72.51,72.52,298900.0,43.1574,43.1811,42.9737,42.9796,298900.0
2008-01-16 15:40:00,72.52,72.57,72.45,72.47,76500.0,42.9796,43.0093,42.9381,42.95,76500.0
2008-01-16 15:45:00,72.48,72.59,72.45,72.49,344900.0,42.9559,43.0211,42.9381,42.9619,344900.0
2008-01-16 15:50:00,72.49,72.54,72.44,72.47,228800.0,42.9619,42.9915,42.9322,42.95,228800.0
2008-01-16 15:55:00,72.47,72.54,72.24,72.41,524100.0,42.95,42.9915,42.8137,42.9144,524100.0
2008-01-17 09:30:00,73.17,73.2,73.09,73.14,246900.0,43.3649,43.3826,43.3174,43.3471,246900.0
2008-01-17 09:35:00,73.14,73.14,73.03,73.06,127300.0,43.3471,43.3471,43.2819,43.2997,127300.0
2008-01-17 09:40:00,73.06,73.23,73.06,73.23,425200.0,43.2997,43.4004,43.2997,43.4004,425200.0
2008-01-17 09:45:00,73.24,73.36,73.18,73.34,164500.0,43.4063,43.4775,43.3708,43.4656,164500.0
2008-01-17 09:50:00,73.34,73.4,73.33,73.38,432000.0,43.4656,43.5012,43.4597,43.4893,432000.0
2008-01-17 09:55:00,73.37,73.4,73.32,73.33,148000.0,43.4834,43.5012,43.4538,43.4597,148000.0
2008-01-17 10:00:00,73.3,73.34,73.0,73.05,333300.0,43.4419,43.4656,43.2641,43.2937,333300.0
2008-01-17 10:05:00,73.05,73.25,73.03,73.18,437400.0,43.2937,43.4123,43.2819,43.3708,437400.0
2008-01-17 10:10:00,73.17,73.2,73.02,73.08,936200.0,43.3649,43.3826,43.276,43.3115,936200.0
2008-01-17 10:15:00,73.07,73.08,72.67,72.68,836400.0,43.3056,43.3115,43.0685,43.0745,836400.0
2008-01-17 10:20:00,72.67,72.82,72.56,72.82,768500.0,43.0685,43.1574,43.0033,43.1574,768500.0
2008-01-17 10:25:00,72.82,72.84,72.68,72.72,933600.0,43.1574,43.1693,43.0745,43.0982,933600.0
2008-01-17 10:30:00,72.7,72.71,72.34,72.35,332300.0,43.0863,43.0922,42.873,42.8789,332300.0
2008-01-17 10:35:00,72.36,72.55,72.32,72.47,385900.0,42.8848,42.9974,42.8611,42.95,385900.0
2008-01-17 10:40:00,72.48,72.55,72.38,72.51,275000.0,42.9559,42.9974,42.8967,42.9737,275000.0
2008-01-17 10:45:00,72.5,72.65,72.48,72.65,228100.0,42.9678,43.0567,42.9559,43.0567,228100.0
2008-01-17 10:50:00,72.65,72.65,72.46,72.52,200400.0,43.0567,43.0567,42.9441,42.9796,200400.0
2008-01-17 10:55:00,72.53,72.68,72.47,72.55,189200.0,42.9856,43.0745,42.95,42.9974,189200.0
2008-01-17 11:00:00,72.57,72.7,72.54,72.64,162900.0,43.0093,43.0863,42.9915,43.0507,162900.0
2008-01-17 11:05:00,72.64,72.71,72.58,72.62,120200.0,43.0507,43.0922,43.0152,43.0389,120200.0
2008-01-17 11:10:00,72.63,72.68,72.56,72.68,103200.0,43.0448,43.0745,43.0033,43.0745,103200.0
2008-01-17 11:15:00,72.68,72.68,72.45,72.54,156100.0,43.0745,43.0745,42.9381,42.9915,156100.0
2008-01-17 11:20:00,72.53,72.53,72.36,72.37,159400.0,42.9856,42.9856,42.8848,42.8907,159400.0
2008-01-17 11:25:00,72.35,72.4,72.29,72.38,159700.0,42.8789,42.9085,42.8433,42.8967,159700.0
2008-01-17 11:30:00,72.38,72.42,72.3,72.33,158700.0,42.8967,42.9204,42.8492,42.867,158700.0
2008-01-17 11:35:00,72.32,72.39,72.21,72.22,137600.0,42.8611,42.9026,42.7959,42.8018,137600.0
2008-01-17 11:40:00,72.21,72.22,72.07,72.07,253100.0,42.7959,42.8018,42.7129,42.7129,253100.0
2008-01-17 11:45:00,72.08,72.19,72.05,72.18,107600.0,42.7189,42.7841,42.7011,42.7781,107600.0
2008-01-17 11:50:00,72.18,72.23,72.07,72.07,156000.0,42.7781,42.8078,42.7129,42.7129,156000.0
2008-01-17 11:55:00,72.07,72.16,71.96,71.98,277900.0,42.7129,42.7663,42.6477,42.6596,277900.0
2008-01-17 12:00:00,71.97,72.01,71.84,71.86,160900.0,42.6537,42.6774,42.5766,42.5885,160900.0
2008-01-17 12:05:00,71.86,71.94,71.8,71.81,182800.0,42.5885,42.6359,42.5529,42.5588,182800.0
2008-01-17 12:10:00,71.8,71.87,71.76,71.87,201900.0,42.5529,42.5944,42.5292,42.5944,201900.0
2008-01-17 12:15:00,71.87,71.88,71.81,71.86,160700.0,42.5944,42.6003,42.5588,42.5885,160700.0
2008-01-17 12:20:00,71.86,71.91,71.81,71.84,233000.0,42.5885,42.6181,42.5588,42.5766,233000.0
2008-01-17 12:25:00,71.84,71.98,71.81,71.97,662600.0,42.5766,42.6596,42.5588,42.6537,662600.0
2008-01-17 12:30:00,71.98,72.02,71.93,71.99,126400.0,42.6596,42.6833,42.63,42.6655,126400.0
2008-01-17 12:35:00,71.99,72.02,71.91,71.96,203400.0,42.6655,42.6833,42.6181,42.6477,203400.0
2008-01-17 12:40:00,71.95,72.03,71.92,71.95,138800.0,42.6418,42.6892,42.624,42.6418,138800.0
2008-01-17 12:45:00,71.96,72.05,71.95,72.02,127700.0,42.6477,42.7011,42.6418,42.6833,127700.0
2008-01-17 12:50:00,72.03,72.04,71.91,71.92,97500.0,42.6892,42.6952,42.6181,42.624,97500.0
2008-01-17 12:55:00,71.92,71.93,71.86,71.9,110900.0,42.624,42.63,42.5885,42.6122,110900.0
2008-01-17 13:00:00,71.89,71.89,71.73,71.73,131000.0,42.6063,42.6063,42.5114,42.5114,131000.0
2008-01-17 13:05:00,71.73,71.86,71.73,71.85,161300.0,42.5114,42.5885,42.5114,42.5825,161300.0
2008-01-17 13:10:00,71.85,71.97,71.74,71.95,153000.0,42.5825,42.6537,42.5174,42.6418,153000.0
2008-01-17 13:15:00,71.95,72.08,71.92,71.99,158100.0,42.6418,42.7189,42.624,42.6655,158100.0
2008-01-17 13:20:00,71.97,71.98,71.84,71.85,148800.0,42.6537,42.6596,42.5766,42.5825,148800.0
2008-01-17 13:25:00,71.85,71.93,71.83,71.9,161600.0,42.5825,42.63,42.5707,42.6122,161600.0
2008-01-17 13:30:00,71.9,72.04,71.9,71.99,135700.0,42.6122,42.6952,42.6122,42.6655,135700.0
2008-01-17 13:35:00,71.96,72.06,71.94,72.04,165700.0,42.6477,42.707,42.6359,42.6952,165700.0
2008-01-17 13:40:00,72.03,72.14,72.0,72.03,163600.0,42.6892,42.7544,42.6714,42.6892,163600.0
2008-01-17 13:45:00,72.03,72.08,71.85,71.9,133500.0,42.6892,42.7189,42.5825,42.6122,133500.0
2008-01-17 13:50:00,71.9,71.92,71.83,71.87,93900.0,42.6122,42.624,42.5707,42.5944,93900.0
2008-01-17 13:55:00,71.85,71.87,71.8,71.83,222000.0,42.5825,42.5944,42.5529,42.5707,222000.0
2008-01-17 14:00:00,71.83,71.86,71.73,71.77,152100.0,42.5707,42.5885,42.5114,42.5351,152100.0
2008-01-17 14:05:00,71.77,71.92,71.73,71.76,142500.0,42.5351,42.624,42.5114,42.5292,142500.0
2008-01-17 14:10:00,71.76,71.79,71.63,71.69,130300.0,42.5292,42.547,42.4522,42.4877,130300.0
2008-01-17 14:15:00,71.67,71.7,71.58,71.66,193200.0,42.4759,42.4936,42.4225,42.4699,193200.0
2008-01-17 14:20:00,71.68,71.69,71.55,71.67,135700.0,42.4818,42.4877,42.4048,42.4759,135700.0
2008-01-17 14:25:00,71.69,71.71,71.5,71.5,240500.0,42.4877,42.4996,42.3751,42.3751,240500.0
2008-01-17 14:30:00,71.51,71.58,71.42,71.48,117000.0,42.381,42.4225,42.3277,42.3633,117000.0
2008-01-17 14:35:00,71.48,71.49,71.37,71.4,100800.0,42.3633,42.3692,42.2981,42.3159,100800.0
2008-01-17 14:40:00,71.41,71.43,71.28,71.34,192300.0,42.3218,42.3336,42.2447,42.2803,192300.0
2008-01-17 14:45:00,71.36,71.6,71.33,71.59,122600.0,42.2921,42.4344,42.2744,42.4285,122600.0
2008-01-17 14:50:00,71.59,71.68,71.53,71.64,414200.0,42.4285,42.4818,42.3929,42.4581,414200.0
2008-01-17 14:55:00,71.64,71.7,71.6,71.66,436800.0,42.4581,42.4936,42.4344,42.4699,436800.0
2008-01-17 15:00:00,71.66,71.67,71.53,71.57,508100.0,42.4699,42.4759,42.3929,42.4166,508100.0
2008-01-17 15:05:00,71.56,71.84,71.54,71.73,234300.0,42.4107,42.5766,42.3988,42.5114,234300.0
2008-01-17 15:10:00,71.73,71.81,71.61,71.7,199100.0,42.5114,42.5588,42.4403,42.4936,199100.0
2008-01-17 15:15:00,71.69,71.73,71.54,71.66,150300.0,42.4877,42.5114,42.3988,42.4699,150300.0
2008-01-17 15:20:00,71.65,71.65,71.4,71.46,153800.0,42.464,42.464,42.3159,42.3514,153800.0
2008-01-17 15:25:00,71.46,71.46,71.22,71.22,230800.0,42.3514,42.3514,42.2092,42.2092,230800.0
2008-01-17 15:30:00,71.21,71.25,71.05,71.19,297400.0,42.2032,42.227,42.1084,42.1914,297400.0
2008-01-17 15:35:00,71.19,71.31,71.1,71.27,408100.0,42.1914,42.2625,42.1381,42.2388,408100.0
2008-01-17 15:40:00,71.28,71.32,71.15,71.15,518600.0,42.2447,42.2684,42.1677,42.1677,518600.0
2008-01-17 15:45:00,71.13,71.24,71.01,71.02,355800.0,42.1558,42.221,42.0847,42.0906,355800.0
2008-01-17 15:50:00,71.08,71.24,71.04,71.22,289800.0,42.1262,42.221,42.1025,42.2092,289800.0
2008-01-17 15:55:00,71.22,71.36,71.17,71.31,483900.0,42.2092,42.2921,42.1795,42.2625,483900.0
2008-01-18 09:30:00,72.6,72.72,72.54,72.62,340300.0,43.027,43.0982,42.9915,43.0389,340300.0
2008-01-18 09:35:00,72.6,72.85,72.58,72.82,278000.0,43.027,43.1752,43.0152,43.1574,278000.0
2008-01-18 09:40:00,72.83,72.97,72.8,72.83,247500.0,43.1634,43.2463,43.1456,43.1634,247500.0
2008-01-18 09:45:00,72.81,72.85,72.65,72.72,292800.0,43.1515,43.1752,43.0567,43.0982,292800.0
2008-01-18 09:50:00,72.7,72.71,72.52,72.52,263000.0,43.0863,43.0922,42.9796,42.9796,263000.0
2008-01-18 09:55:00,72.51,72.6,72.45,72.46,414300.0,42.9737,43.027,42.9381,42.9441,414300.0
2008-01-18 10:00:00,72.46,72.75,72.46,72.61,537000.0,42.9441,43.1159,42.9441,43.033,537000.0
2008-01-18 10:05:00,72.61,72.77,72.57,72.74,424000.0,43.033,43.1278,43.0093,43.11,424000.0
2008-01-18 10:10:00,72.73,72.93,72.71,72.92,424400.0,43.1041,43.2226,43.0922,43.2167,424400.0
2008-01-18 10:15:00,72.91,72.93,72.75,72.83,404100.0,43.2108,43.2226,43.1159,43.1634,404100.0
2008-01-18 10:20:00,72.83,72.89,72.78,72.86,237700.0,43.1634,43.1989,43.1337,43.1811,237700.0
2008-01-18 10:25:00,72.85,72.86,72.73,72.78,223800.0,43.1752,43.1811,43.1041,43.1337,223800.0
2008-01-18 10:30:00,72.79,72.82,72.66,72.66,381400.0,43.1396,43.1574,43.0626,43.0626,381400.0
2008-01-18 10:35:00,72.66,72.66,72.41,72.42,418100.0,43.0626,43.0626,42.9144,42.9204,418100.0
2008-01-18 10:40:00,72.42,72.47,72.27,72.28,384000.0,42.9204,42.95,42.8315,42.8374,384000.0
2008-01-18 10:45:00,72.28,72.35,72.18,72.27,356300.0,42.8374,42.8789,42.7781,42.8315,356300.0
2008-01-18 10:50:00,72.27,72.39,72.12,72.17,256600.0,42.8315,42.9026,42.7426,42.7722,256600.0
2008-01-18 10:55:00,72.17,72.25,72.08,72.18,438700.0,42.7722,42.8196,42.7189,42.7781,438700.0
2008-01-18 11:00:00,72.18,72.2,72.04,72.08,500200.0,42.7781,42.79,42.6952,42.7189,500200.0
2008-01-18 11:05:00,72.09,72.11,71.88,71.91,267000.0,42.7248,42.7366,42.6003,42.6181,267000.0
2008-01-18 11:10:00,71.91,72.01,71.8,71.8,349100.0,42.6181,42.6774,42.5529,42.5529,349100.0
2008-01-18 11:15:00,71.79,71.79,71.54,71.7,282900.0,42.547,42.547,42.3988,42.4936,282900.0
2008-01-18 11:20:00,71.71,71.71,71.4,71.51,409100.0,42.4996,42.4996,42.3159,42.381,409100.0
2008-01-18 11:25:00,71.52,71.71,71.5,71.69,388000.0,42.387,42.4996,42.3751,42.4877,388000.0
2008-01-18 11:30:00,71.69,71.78,71.62,71.62,336300.0,42.4877,42.5411,42.4462,42.4462,336300.0
2008-01-18 11:35:00,71.63,71.84,71.52,71.62,311600.0,42.4522,42.5766,42.387,42.4462,311600.0
2008-01-18 11:40:00,71.6,71.66,71.39,71.43,296800.0,42.4344,42.4699,42.3099,42.3336,296800.0
2008-01-18 11:45:00,71.42,71.45,71.19,71.36,314400.0,42.3277,42.3455,42.1914,42.2921,314400.0
2008-01-18 11:50:00,71.37,71.46,71.26,71.4,226500.0,42.2981,42.3514,42.2329,42.3159,226500.0
2008-01-18 11:55:00,71.41,71.41,71.15,71.32,488700.0,42.3218,42.3218,42.1677,42.2684,488700.0
2008-01-18 12:00:00,71.34,71.57,71.3,71.53,594700.0,42.2803,42.4166,42.2566,42.3929,594700.0
2008-01-18 12:05:00,71.53,71.54,71.36,71.5,310600.0,42.3929,42.3988,42.2921,42.3751,310600.0
2008-01-18 12:10:00,71.5,71.56,71.38,71.47,325700.0,42.3751,42.4107,42.304,42.3573,325700.0
2008-01-18 12:15:00,71.46,71.52,71.37,71.38,160600.0,42.3514,42.387,42.2981,42.304,160600.0
2008-01-18 12:20:00,71.38,71.5,71.32,71.46,186800.0,42.304,42.3751,42.2684,42.3514,186800.0
2008-01-18 12:25:00,71.47,71.72,71.47,71.71,278000.0,42.3573,42.5055,42.3573,42.4996,278000.0
2008-01-18 12:30:00,71.72,71.91,71.7,71.81,114400.0,42.5055,42.6181,42.4936,42.5588,114400.0
2008-01-18 12:35:00,71.81,71.85,71.66,71.77,241900.0,42.5588,42.5825,42.4699,42.5351,241900.0
2008-01-18 12:40:00,71.77,71.79,71.6,71.63,158600.0,42.5351,42.547,42.4344,42.4522,158600.0
2008-01-18 12:45:00,71.65,71.87,71.62,71.85,186400.0,42.464,42.5944,42.4462,42.5825,186400.0
2008-01-18 12:50:00,71.85,71.88,71.66,71.74,132100.0,42.5825,42.6003,42.4699,42.5174,132100.0
2008-01-18 12:55:00,71.74,71.79,71.58,71.68,156300.0,42.5174,42.547,42.4225,42.4818,156300.0
2008-01-18 13:00:00,71.67,71.84,71.64,71.83,294300.0,42.4759,42.5766,42.4581,42.5707,294300.0
2008-01-18 13:05:00,71.83,71.9,71.77,71.79,180100.0,42.5707,42.6122,42.5351,42.547,180100.0
2008-01-18 13:10:00,71.78,71.8,71.65,71.65,156700.0,42.5411,42.5529,42.464,42.464,156700.0
2008-01-18 13:15:00,71.65,71.7,71.38,71.39,162300.0,42.464,42.4936,42.304,42.3099,162300.0
2008-01-18 13:20:00,71.38,71.5,71.32,71.46,103400.0,42.304,42.3751,42.2684,42.3514,103400.0
2008-01-18 13:25:00,71.46,71.52,71.4,71.45,182400.0,42.3514,42.387,42.3159,42.3455,182400.0
2008-01-18 13:30:00,71.45,71.63,71.45,71.55,144800.0,42.3455,42.4522,42.3455,42.4048,144800.0
2008-01-18 13:35:00,71.56,71.57,71.35,71.36,161300.0,42.4107,42.4166,42.2862,42.2921,161300.0
2008-01-18 13:40:00,71.38,71.51,71.31,71.43,136100.0,42.304,42.381,42.2625,42.3336,136100.0
2008-01-18 13:45:00,71.43,71.65,71.39,71.56,144600.0,42.3336,42.464,42.3099,42.4107,144600.0
2008-01-18 13:50:00,71.56,71.58,71.39,71.43,157000.0,42.4107,42.4225,42.3099,42.3336,157000.0
2008-01-18 13:55:00,71.43,71.57,71.4,71.46,142500.0,42.3336,42.4166,42.3159,42.3514,142500.0
2008-01-18 14:00:00,71.45,71.6,71.44,71.48,92500.0,42.3455,42.4344,42.3396,42.3633,92500.0
2008-01-18 14:05:00,71.48,71.62,71.42,71.58,134200.0,42.3633,42.4462,42.3277,42.4225,134200.0
2008-01-18 14:10:00,71.58,71.61,71.49,71.6,131200.0,42.4225,42.4403,42.3692,42.4344,131200.0
2008-01-18 14:15:00,71.61,71.71,71.57,71.63,180700.0,42.4403,42.4996,42.4166,42.4522,180700.0
2008-01-18 14:20:00,71.63,71.64,71.44,71.49,120200.0,42.4522,42.4581,42.3396,42.3692,120200.0
2008-01-18 14:25:00,71.48,71.56,71.42,71.49,93400.0,42.3633,42.4107,42.3277,42.3692,93400.0
2008-01-18 14:30:00,71.48,71.52,71.25,71.32,100700.0,42.3633,42.387,42.227,42.2684,100700.0
2008-01-18 14:35:00,71.32,71.47,71.28,71.37,105500.0,42.2684,42.3573,42.2447,42.2981,105500.0
2008-01-18 14:40:00,71.37,71.43,71.29,71.33,91600.0,42.2981,42.3336,42.2507,42.2744,91600.0
2008-01-18 14:45:00,71.33,71.4,71.28,71.3,106900.0,42.2744,42.3159,42.2447,42.2566,106900.0
2008-01-18 14:50:00,71.3,71.3,71.23,71.26,150500.0,42.2566,42.2566,42.2151,42.2329,150500.0
2008-01-18 14:55:00,71.27,71.47,71.27,71.47,68800.0,42.2388,42.3573,42.2388,42.3573,68800.0
2008-01-18 15:00:00,71.49,71.5,71.29,71.46,117900.0,42.3692,42.3751,42.2507,42.3514,117900.0
2008-01-18 15:05:00,71.48,71.64,71.42,71.62,176100.0,42.3633,42.4581,42.3277,42.4462,176100.0
2008-01-18 15:10:00,71.62,71.67,71.53,71.6,260300.0,42.4462,42.4759,42.3929,42.4344,260300.0
2008-01-18 15:15:00,71.6,71.71,71.52,71.55,192900.0,42.4344,42.4996,42.387,42.4048,192900.0
2008-01-18 15:20:00,71.55,71.64,71.33,71.44,234100.0,42.4048,42.4581,42.2744,42.3396,234100.0
2008-01-18 15:25:00,71.44,71.5,71.32,71.34,183700.0,42.3396,42.3751,42.2684,42.2803,183700.0
2008-01-18 15:30:00,71.35,71.5,71.34,71.45,168100.0,42.2862,42.3751,42.2803,42.3455,168100.0
2008-01-18 15:35:00,71.45,71.58,71.42,71.5,160000.0,42.3455,42.4225,42.3277,42.3751,160000.0
2008-01-18 15:40:00,71.52,71.69,71.36,71.69,289300.0,42.387,42.4877,42.2921,42.4877,289300.0
2008-01-18 15:45:00,71.68,71.85,71.68,71.85,158200.0,42.4818,42.5825,42.4818,42.5825,158200.0
2008-01-18 15:50:00,71.84,71.84,71.67,71.73,104900.0,42.5766,42.5766,42.4759,42.5114,104900.0
2008-01-18 15:55:00,71.73,71.83,71.65,71.73,339000.0,42.5114,42.5707,42.464,42.5114,339000.0
2008-01-22 09:30:00,66.96,67.42,66.13,66.35,1481700.0,39.6844,39.9571,39.1925,39.3229,1481700.0
2008-01-22 09:35:00,66.34,67.28,66.28,67.21,673000.0,39.317,39.8741,39.2814,39.8326,673000.0
2008-01-22 09:40:00,67.21,67.71,67.21,67.66,522500.0,39.8326,40.1289,39.8326,40.0993,522500.0
2008-01-22 09:45:00,67.65,68.24,67.63,68.18,657400.0,40.0934,40.443,40.0815,40.4075,657400.0
2008-01-22 09:50:00,68.19,68.44,68.11,68.12,1032800.0,40.4134,40.5616,40.366,40.3719,1032800.0
2008-01-22 09:55:00,68.12,68.19,67.77,67.96,413300.0,40.3719,40.4134,40.1645,40.2771,413300.0
2008-01-22 10:00:00,67.96,68.25,67.86,67.93,465800.0,40.2771,40.449,40.2178,40.2593,465800.0
2008-01-22 10:05:00,67.93,68.24,67.84,68.11,298400.0,40.2593,40.443,40.206,40.366,298400.0
2008-01-22 10:10:00,68.11,68.2,67.34,67.98,483100.0,40.366,40.4193,39.9097,40.289,483100.0
2008-01-22 10:15:00,67.98,68.46,67.98,68.43,285700.0,40.289,40.5734,40.289,40.5557,285700.0
2008-01-22 10:20:00,68.42,68.71,68.42,68.66,319700.0,40.5497,40.7216,40.5497,40.692,319700.0
2008-01-22 10:25:00,68.67,69.0,68.49,68.97,393900.0,40.6979,40.8935,40.5912,40.8757,393900.0
2008-01-22 10:30:00,68.97,68.98,68.68,68.87,356100.0,40.8757,40.8816,40.7038,40.8164,356100.0
2008-01-22 10:35:00,68.86,69.13,68.86,69.06,251500.0,40.8105,40.9705,40.8105,40.929,251500.0
2008-01-22 10:40:00,69.05,69.4,69.05,69.26,254600.0,40.9231,41.1305,40.9231,41.0476,254600.0
2008-01-22 10:45:00,69.26,69.35,69.02,69.03,309700.0,41.0476,41.1009,40.9053,40.9112,309700.0
2008-01-22 10:50:00,69.03,69.16,68.96,69.13,300500.0,40.9112,40.9883,40.8698,40.9705,300500.0
2008-01-22 10:55:00,69.12,69.23,68.99,69.13,339500.0,40.9646,41.0298,40.8875,40.9705,339500.0
2008-01-22 11:00:00,69.12,69.29,69.02,69.27,352200.0,40.9646,41.0653,40.9053,41.0535,352200.0
2008-01-22 11:05:00,69.26,69.66,69.26,69.66,333100.0,41.0476,41.2846,41.0476,41.2846,333100.0
2008-01-22 11:10:00,69.67,69.81,69.62,69.72,780100.0,41.2906,41.3735,41.2609,41.3202,780100.0
2008-01-22 11:15:00,69.72,69.74,69.37,69.43,220200.0,41.3202,41.332,41.1128,41.1483,220200.0
2008-01-22 11:20:00,69.47,69.47,69.2,69.21,200100.0,41.172,41.172,41.012,41.0179,200100.0
2008-01-22 11:25:00,69.25,69.4,69.22,69.34,211500.0,41.0416,41.1305,41.0239,41.095,211500.0
2008-01-22 11:30:00,69.34,69.36,68.93,68.95,237900.0,41.095,41.1068,40.852,40.8638,237900.0
2008-01-22 11:35:00,68.95,69.18,68.94,68.99,188300.0,40.8638,41.0001,40.8579,40.8875,188300.0
2008-01-22 11:40:00,69.01,69.04,68.9,68.95,153500.0,40.8994,40.9172,40.8342,40.8638,153500.0
2008-01-22 11:45:00,68.92,69.07,68.82,69.03,209100.0,40.8461,40.935,40.7868,40.9112,209100.0
2008-01-22 11:50:00,69.06,69.23,68.98,69.12,137000.0,40.929,41.0298,40.8816,40.9646,137000.0
2008-01-22 11:55:00,69.11,69.15,69.0,69.1,187600.0,40.9587,40.9824,40.8935,40.9527,187600.0
2008-01-22 12:00:00,69.1,69.16,69.03,69.13,256900.0,40.9527,40.9883,40.9112,40.9705,256900.0
2008-01-22 12:05:00,69.13,69.33,69.06,69.33,127700.0,40.9705,41.089,40.929,41.089,127700.0
2008-01-22 12:10:00,69.32,69.46,69.06,69.06,153500.0,41.0831,41.1661,40.929,40.929,153500.0
2008-01-22 12:15:00,69.07,69.19,69.03,69.04,141100.0,40.935,41.0061,40.9112,40.9172,141100.0
2008-01-22 12:20:00,69.03,69.17,68.94,69.16,99000.0,40.9112,40.9942,40.8579,40.9883,99000.0
2008-01-22 12:25:00,69.16,69.32,69.13,69.3,133000.0,40.9883,41.0831,40.9705,41.0713,133000.0
2008-01-22 12:30:00,69.3,69.31,69.15,69.25,234100.0,41.0713,41.0772,40.9824,41.0416,234100.0
2008-01-22 12:35:00,69.25,69.37,69.21,69.36,114100.0,41.0416,41.1128,41.0179,41.1068,114100.0
2008-01-22 12:40:00,69.34,69.35,69.13,69.28,140800.0,41.095,41.1009,40.9705,41.0594,140800.0
2008-01-22 12:45:00,69.28,69.34,69.23,69.3,97300.0,41.0594,41.095,41.0298,41.0713,97300.0
2008-01-22 12:50:00,69.3,69.41,69.29,69.37,139000.0,41.0713,41.1365,41.0653,41.1128,139000.0
2008-01-22 12:55:00,69.36,69.55,69.35,69.44,175500.0,41.1068,41.2194,41.1009,41.1542,175500.0
2008-01-22 13:00:00,69.44,69.74,69.44,69.72,224300.0,41.1542,41.332,41.1542,41.3202,224300.0
2008-01-22 13:05:00,69.72,69.79,69.57,69.73,177700.0,41.3202,41.3617,41.2313,41.3261,177700.0
2008-01-22 13:10:00,69.73,69.8,69.58,69.6,253500.0,41.3261,41.3676,41.2372,41.2491,253500.0
2008-01-22 13:15:00,69.61,69.65,69.51,69.55,192000.0,41.255,41.2787,41.1957,41.2194,192000.0
2008-01-22 13:20:00,69.56,69.75,69.53,69.7,183400.0,41.2254,41.338,41.2076,41.3083,183400.0
2008-01-22 13:25:00,69.69,69.72,69.33,69.4,206700.0,41.3024,41.3202,41.089,41.1305,206700.0
2008-01-22 13:30:00,69.41,69.42,69.16,69.16,278900.0,41.1365,41.1424,40.9883,40.9883,278900.0
2008-01-22 13:35:00,69.16,69.32,69.16,69.32,180500.0,40.9883,41.0831,40.9883,41.0831,180500.0
2008-01-22 13:40:00,69.33,69.55,69.19,69.27,276800.0,41.089,41.2194,41.0061,41.0535,276800.0
2008-01-22 13:45:00,69.28,69.31,69.08,69.29,171500.0,41.0594,41.0772,40.9409,41.0653,171500.0
2008-01-22 13:50:00,69.29,69.37,69.12,69.18,173300.0,41.0653,41.1128,40.9646,41.0001,173300.0
2008-01-22 13:55:00,69.17,69.33,69.06,69.33,208400.0,40.9942,41.089,40.929,41.089,208400.0
2008-01-22 14:00:00,69.33,69.36,69.18,69.23,187500.0,41.089,41.1068,41.0001,41.0298,187500.0
2008-01-22 14:05:00,69.21,69.21,69.07,69.1,255500.0,41.0179,41.0179,40.935,40.9527,255500.0
2008-01-22 14:10:00,69.1,69.3,69.09,69.24,268300.0,40.9527,41.0713,40.9468,41.0357,268300.0
2008-01-22 14:15:00,69.21,69.48,69.21,69.48,171500.0,41.0179,41.1779,41.0179,41.1779,171500.0
2008-01-22 14:20:00,69.48,69.51,69.32,69.4,177900.0,41.1779,41.1957,41.0831,41.1305,177900.0
2008-01-22 14:25:00,69.41,69.51,69.29,69.3,130300.0,41.1365,41.1957,41.0653,41.0713,130300.0
2008-01-22 14:30:00,69.3,69.33,69.1,69.14,161800.0,41.0713,41.089,40.9527,40.9764,161800.0
2008-01-22 14:35:00,69.15,69.29,69.11,69.19,142300.0,40.9824,41.0653,40.9587,41.0061,142300.0
2008-01-22 14:40:00,69.19,69.39,69.05,69.35,205400.0,41.0061,41.1246,40.9231,41.1009,205400.0
2008-01-22 14:45:00,69.34,69.47,69.27,69.47,117300.0,41.095,41.172,41.0535,41.172,117300.0
2008-01-22 14:50:00,69.47,69.48,69.27,69.33,451000.0,41.172,41.1779,41.0535,41.089,451000.0
2008-01-22 14:55:00,69.32,69.56,69.28,69.44,199400.0,41.0831,41.2254,41.0594,41.1542,199400.0
2008-01-22 15:00:00,69.44,69.56,69.37,69.55,142700.0,41.1542,41.2254,41.1128,41.2194,142700.0
2008-01-22 15:05:00,69.56,69.76,69.44,69.69,321100.0,41.2254,41.3439,41.1542,41.3024,321100.0
2008-01-22 15:10:00,69.68,69.68,69.27,69.37,351300.0,41.2965,41.2965,41.0535,41.1128,351300.0
2008-01-22 15:15:00,69.37,69.45,69.27,69.38,218400.0,41.1128,41.1602,41.0535,41.1187,218400.0
2008-01-22 15:20:00,69.38,69.5,69.36,69.49,297400.0,41.1187,41.1898,41.1068,41.1839,297400.0
2008-01-22 15:25:00,69.48,69.53,69.41,69.52,273700.0,41.1779,41.2076,41.1365,41.2017,273700.0
2008-01-22 15:30:00,69.52,69.68,69.52,69.68,282200.0,41.2017,41.2965,41.2017,41.2965,282200.0
2008-01-22 15:35:00,69.69,69.94,69.66,69.85,388600.0,41.3024,41.4506,41.2846,41.3972,388600.0
2008-01-22 15:40:00,69.85,69.94,69.65,69.78,319500.0,41.3972,41.4506,41.2787,41.3557,319500.0
2008-01-22 15:45:00,69.71,69.88,69.65,69.81,313600.0,41.3143,41.415,41.2787,41.3735,313600.0
2008-01-22 15:50:00,69.81,69.81,68.38,69.6,712200.0,41.3735,41.3735,40.526,41.2491,712200.0
2008-01-22 15:55:00,69.6,69.73,69.57,69.71,426200.0,41.2491,41.3261,41.2313,41.3143,426200.0
2008-01-23 09:30:00,66.44,66.65,66.17,66.56,865300.0,39.3763,39.5007,39.2162,39.4474,865300.0
2008-01-23 09:35:00,66.56,66.6,66.39,66.5,583000.0,39.4474,39.4711,39.3466,39.4118,583000.0
2008-01-23 09:40:00,66.52,66.61,66.36,66.54,713200.0,39.4237,39.477,39.3289,39.4355,713200.0
2008-01-23 09:45:00,66.52,66.72,66.4,66.71,636400.0,39.4237,39.5422,39.3526,39.5363,636400.0
2008-01-23 09:50:00,66.71,66.96,66.61,66.93,351900.0,39.5363,39.6844,39.477,39.6667,351900.0
2008-01-23 09:55:00,66.92,67.22,66.79,67.19,442900.0,39.6607,39.8385,39.5837,39.8208,442900.0
2008-01-23 10:00:00,67.19,67.62,66.8,67.29,776800.0,39.8208,40.0756,39.5896,39.88,776800.0
2008-01-23 10:05:00,67.29,67.44,67.22,67.26,302000.0,39.88,39.9689,39.8385,39.8622,302000.0
2008-01-23 10:10:00,67.26,67.6,67.26,67.51,241800.0,39.8622,40.0637,39.8622,40.0104,241800.0
2008-01-23 10:15:00,67.51,67.98,67.49,67.94,591600.0,40.0104,40.289,39.9986,40.2653,591600.0
2008-01-23 10:20:00,67.94,68.0,67.57,67.58,312500.0,40.2653,40.3008,40.046,40.0519,312500.0
2008-01-23 10:25:00,67.57,67.71,67.5,67.5,226800.0,40.046,40.1289,40.0045,40.0045,226800.0
2008-01-23 10:30:00,67.5,67.63,67.16,67.19,376500.0,40.0045,40.0815,39.803,39.8208,376500.0
2008-01-23 10:35:00,67.19,67.32,67.11,67.3,305700.0,39.8208,39.8978,39.7733,39.8859,305700.0
2008-01-23 10:40:00,67.35,67.38,66.89,67.01,412800.0,39.9156,39.9334,39.643,39.7141,412800.0
2008-01-23 10:45:00,67.01,67.22,66.99,67.2,247100.0,39.7141,39.8385,39.7022,39.8267,247100.0
2008-01-23 10:50:00,67.21,67.25,67.01,67.01,336900.0,39.8326,39.8563,39.7141,39.7141,336900.0
2008-01-23 10:55:00,66.98,67.35,66.97,67.31,311500.0,39.6963,39.9156,39.6904,39.8919,311500.0
2008-01-23 11:00:00,67.3,67.4,67.21,67.35,242300.0,39.8859,39.9452,39.8326,39.9156,242300.0
2008-01-23 11:05:00,67.35,67.36,67.05,67.09,362600.0,39.9156,39.9215,39.7378,39.7615,362600.0
2008-01-23 11:10:00,67.09,67.17,66.92,66.94,233400.0,39.7615,39.8089,39.6607,39.6726,233400.0
2008-01-23 11:15:00,66.91,67.17,66.89,67.12,156500.0,39.6548,39.8089,39.643,39.7793,156500.0
2008-01-23 11:20:00,67.13,67.32,67.04,67.29,235200.0,39.7852,39.8978,39.7319,39.88,235200.0
2008-01-23 11:25:00,67.29,67.35,67.01,67.02,250500.0,39.88,39.9156,39.7141,39.72,250500.0
2008-01-23 11:30:00,67.02,67.02,66.65,66.84,201100.0,39.72,39.72,39.5007,39.6133,201100.0
2008-01-23 11:35:00,66.85,66.95,66.78,66.89,252000.0,39.6193,39.6785,39.5778,39.643,252000.0
2008-01-23 11:40:00,66.89,66.92,66.75,66.81,190600.0,39.643,39.6607,39.56,39.5955,190600.0
2008-01-23 11:45:00,66.8,66.83,66.5,66.67,175900.0,39.5896,39.6074,39.4118,39.5126,175900.0
2008-01-23 11:50:00,66.68,66.73,66.57,66.64,225600.0,39.5185,39.5481,39.4533,39.4948,225600.0
2008-01-23 11:55:00,66.65,66.79,66.65,66.67,182500.0,39.5007,39.5837,39.5007,39.5126,182500.0
2008-01-23 12:00:00,66.69,66.7,66.56,66.58,280400.0,39.5244,39.5304,39.4474,39.4592,280400.0
2008-01-23 12:05:00,66.59,66.77,66.58,66.63,216800.0,39.4652,39.5718,39.4592,39.4889,216800.0
2008-01-23 12:10:00,66.63,66.68,66.46,66.52,209400.0,39.4889,39.5185,39.3881,39.4237,209400.0
2008-01-23 12:15:00,66.53,66.79,66.51,66.75,136500.0,39.4296,39.5837,39.4177,39.56,136500.0
2008-01-23 12:20:00,66.73,66.83,66.64,66.65,134600.0,39.5481,39.6074,39.4948,39.5007,134600.0
2008-01-23 12:25:00,66.64,66.77,66.64,66.7,174000.0,39.4948,39.5718,39.4948,39.5304,174000.0
2008-01-23 12:30:00,66.7,66.72,66.33,66.36,184700.0,39.5304,39.5422,39.3111,39.3289,184700.0
2008-01-23 12:35:00,66.35,66.44,65.99,66.02,411400.0,39.3229,39.3763,39.1096,39.1273,411400.0
2008-01-23 12:40:00,66.01,66.2,65.91,65.93,583900.0,39.1214,39.234,39.0622,39.074,583900.0
2008-01-23 12:45:00,65.93,65.99,65.63,65.92,675000.0,39.074,39.1096,38.8962,39.0681,675000.0
2008-01-23 12:50:00,65.91,66.0,65.83,65.99,372400.0,39.0622,39.1155,39.0147,39.1096,372400.0
2008-01-23 12:55:00,66.0,66.04,65.77,65.78,144200.0,39.1155,39.1392,38.9792,38.9851,144200.0
2008-01-23 13:00:00,65.79,66.02,65.69,65.85,204900.0,38.991,39.1273,38.9318,39.0266,204900.0
2008-01-23 13:05:00,65.85,65.99,65.81,65.84,203100.0,39.0266,39.1096,39.0029,39.0207,203100.0
2008-01-23 13:10:00,65.84,65.87,65.68,65.83,431300.0,39.0207,39.0384,38.9258,39.0147,431300.0
2008-01-23 13:15:00,65.83,66.11,65.76,66.1,299600.0,39.0147,39.1807,38.9733,39.1748,299600.0
2008-01-23 13:20:00,66.11,66.4,66.09,66.36,197300.0,39.1807,39.3526,39.1688,39.3289,197300.0
2008-01-23 13:25:00,66.41,66.5,66.25,66.25,189300.0,39.3585,39.4118,39.2637,39.2637,189300.0
2008-01-23 13:30:00,66.27,66.5,66.09,66.5,714300.0,39.2755,39.4118,39.1688,39.4118,714300.0
2008-01-23 13:35:00,66.5,66.7,66.42,66.63,1234100.0,39.4118,39.5304,39.3644,39.4889,1234100.0
2008-01-23 13:40:00,66.63,66.77,66.54,66.64,352300.0,39.4889,39.5718,39.4355,39.4948,352300.0
2008-01-23 13:45:00,66.64,66.93,66.55,66.89,747700.0,39.4948,39.6667,39.4415,39.643,747700.0
2008-01-23 13:50:00,66.88,66.95,66.76,66.76,201100.0,39.637,39.6785,39.5659,39.5659,201100.0
2008-01-23 13:55:00,66.76,66.82,66.67,66.77,140600.0,39.5659,39.6015,39.5126,39.5718,140600.0
2008-01-23 14:00:00,66.76,66.76,66.49,66.62,134300.0,39.5659,39.5659,39.4059,39.4829,134300.0
2008-01-23 14:05:00,66.62,66.98,66.59,66.97,215200.0,39.4829,39.6963,39.4652,39.6904,215200.0
2008-01-23 14:10:00,66.96,67.15,66.85,67.1,219400.0,39.6844,39.7971,39.6193,39.7674,219400.0
2008-01-23 14:15:00,67.1,67.1,66.96,67.02,329200.0,39.7674,39.7674,39.6844,39.72,329200.0
2008-01-23 14:20:00,67.02,67.4,67.0,67.37,368100.0,39.72,39.9452,39.7082,39.9274,368100.0
2008-01-23 14:25:00,67.38,67.78,67.38,67.71,506800.0,39.9334,40.1704,39.9334,40.1289,506800.0
2008-01-23 14:30:00,67.72,67.72,67.36,67.51,809700.0,40.1349,40.1349,39.9215,40.0104,809700.0
2008-01-23 14:35:00,67.5,67.56,67.31,67.53,240800.0,40.0045,40.04,39.8919,40.0223,240800.0
2008-01-23 14:40:00,67.54,67.56,67.21,67.23,231200.0,40.0282,40.04,39.8326,39.8445,231200.0
2008-01-23 14:45:00,67.22,67.34,66.95,67.06,329900.0,39.8385,39.9097,39.6785,39.7437,329900.0
2008-01-23 14:50:00,67.1,67.17,67.0,67.14,892600.0,39.7674,39.8089,39.7082,39.7911,892600.0
2008-01-23 14:55:00,67.15,67.42,67.1,67.4,1286900.0,39.7971,39.9571,39.7674,39.9452,1286900.0
2008-01-23 15:00:00,67.4,67.98,67.4,67.97,291900.0,39.9452,40.289,39.9452,40.283,291900.0
2008-01-23 15:05:00,67.97,68.23,67.81,68.23,447900.0,40.283,40.4371,40.1882,40.4371,447900.0
2008-01-23 15:10:00,68.23,68.44,68.21,68.41,813500.0,40.4371,40.5616,40.4253,40.5438,813500.0
2008-01-23 15:15:00,68.41,68.44,68.16,68.19,514300.0,40.5438,40.5616,40.3956,40.4134,514300.0
2008-01-23 15:20:00,68.19,68.64,68.12,68.63,540000.0,40.4134,40.6801,40.3719,40.6742,540000.0
2008-01-23 15:25:00,68.63,68.77,68.54,68.71,609900.0,40.6742,40.7572,40.6208,40.7216,609900.0
2008-01-23 15:30:00,68.71,69.01,68.69,69.01,591500.0,40.7216,40.8994,40.7097,40.8994,591500.0
2008-01-23 15:35:00,69.01,69.23,68.89,69.14,437100.0,40.8994,41.0298,40.8283,40.9764,437100.0
2008-01-23 15:40:00,69.18,69.2,68.77,68.98,441800.0,41.0001,41.012,40.7572,40.8816,441800.0
2008-01-23 15:45:00,68.98,69.25,68.78,69.25,214300.0,40.8816,41.0416,40.7631,41.0416,214300.0
2008-01-23 15:50:00,69.0,69.27,68.89,69.13,160800.0,40.8935,41.0535,40.8283,40.9705,160800.0
2008-01-23 15:55:00,69.16,69.37,69.02,69.31,646000.0,40.9883,41.1128,40.9053,41.0772,646000.0
2008-01-24 09:30:00,70.45,70.56,70.37,70.4,223100.0,41.7528,41.818,41.7054,41.7232,223100.0
2008-01-24 09:35:00,70.4,70.43,70.3,70.37,217200.0,41.7232,41.741,41.6639,41.7054,217200.0
2008-01-24 09:40:00,70.37,70.65,70.34,70.63,259500.0,41.7054,41.8714,41.6876,41.8595,259500.0
2008-01-24 09:45:00,70.62,70.67,70.54,70.57,162200.0,41.8536,41.8832,41.8062,41.8239,162200.0
2008-01-24 09:50:00,70.58,70.77,70.58,70.77,180600.0,41.8299,41.9425,41.8299,41.9425,180600.0
2008-01-24 09:55:00,70.77,70.78,70.6,70.64,342700.0,41.9425,41.9484,41.8417,41.8654,342700.0
2008-01-24 10:00:00,70.63,70.79,70.55,70.76,436100.0,41.8595,41.9543,41.8121,41.9365,436100.0
2008-01-24 10:05:00,70.76,70.76,70.54,70.59,243400.0,41.9365,41.9365,41.8062,41.8358,243400.0
2008-01-24 10:10:00,70.59,70.65,70.2,70.2,188500.0,41.8358,41.8714,41.6047,41.6047,188500.0
2008-01-24 10:15:00,70.2,70.27,70.16,70.17,561800.0,41.6047,41.6461,41.581,41.5869,561800.0
2008-01-24 10:20:00,70.16,70.26,69.96,70.22,520100.0,41.581,41.6402,41.4624,41.6165,520100.0
2008-01-24 10:25:00,70.22,70.47,70.2,70.42,236000.0,41.6165,41.7647,41.6047,41.735,236000.0
2008-01-24 10:30:00,70.41,70.47,70.12,70.34,289300.0,41.7291,41.7647,41.5572,41.6876,289300.0
2008-01-24 10:35:00,70.35,70.58,70.28,70.55,262200.0,41.6936,41.8299,41.6521,41.8121,262200.0
2008-01-24 10:40:00,70.56,70.58,70.3,70.37,188200.0,41.818,41.8299,41.6639,41.7054,188200.0
2008-01-24 10:45:00,70.37,70.49,70.3,70.45,144800.0,41.7054,41.7765,41.6639,41.7528,144800.0
2008-01-24 10:50:00,70.45,70.5,70.34,70.37,98200.0,41.7528,41.7825,41.6876,41.7054,98200.0
2008-01-24 10:55:00,70.38,70.48,70.31,70.32,111900.0,41.7113,41.7706,41.6699,41.6758,111900.0
2008-01-24 11:00:00,70.32,70.35,70.2,70.26,98000.0,41.6758,41.6936,41.6047,41.6402,98000.0
2008-01-24 11:05:00,70.26,70.37,70.2,70.31,139200.0,41.6402,41.7054,41.6047,41.6699,139200.0
2008-01-24 11:10:00,70.32,70.59,70.31,70.5,257000.0,41.6758,41.8358,41.6699,41.7825,257000.0
2008-01-24 11:15:00,70.5,70.55,70.42,70.5,158800.0,41.7825,41.8121,41.735,41.7825,158800.0
2008-01-24 11:20:00,70.5,70.67,70.49,70.64,229100.0,41.7825,41.8832,41.7765,41.8654,229100.0
2008-01-24 11:25:00,70.62,70.92,70.6,70.92,202600.0,41.8536,42.0314,41.8417,42.0314,202600.0
2008-01-24 11:30:00,70.92,71.0,70.78,70.86,153800.0,42.0314,42.0788,41.9484,41.9958,153800.0
2008-01-24 11:35:00,70.86,70.89,70.69,70.73,112800.0,41.9958,42.0136,41.8951,41.9188,112800.0
2008-01-24 11:40:00,70.72,70.9,70.7,70.86,131800.0,41.9128,42.0195,41.901,41.9958,131800.0
2008-01-24 11:45:00,70.86,71.03,70.83,70.92,94900.0,41.9958,42.0966,41.978,42.0314,94900.0
2008-01-24 11:50:00,70.91,71.01,70.88,70.89,51800.0,42.0254,42.0847,42.0077,42.0136,51800.0
2008-01-24 11:55:00,70.88,70.93,70.77,70.83,152700.0,42.0077,42.0373,41.9425,41.978,152700.0
2008-01-24 12:00:00,70.81,70.88,70.75,70.85,90900.0,41.9662,42.0077,41.9306,41.9899,90900.0
2008-01-24 12:05:00,70.87,70.89,70.75,70.78,126600.0,42.0017,42.0136,41.9306,41.9484,126600.0
2008-01-24 12:10:00,70.78,70.84,70.73,70.73,46500.0,41.9484,41.984,41.9188,41.9188,46500.0
2008-01-24 12:15:00,70.74,70.81,70.7,70.77,87400.0,41.9247,41.9662,41.901,41.9425,87400.0
2008-01-24 12:20:00,70.76,70.79,70.64,70.64,85900.0,41.9365,41.9543,41.8654,41.8654,85900.0
2008-01-24 12:25:00,70.67,70.68,70.53,70.6,99000.0,41.8832,41.8891,41.8002,41.8417,99000.0
2008-01-24 12:30:00,70.6,70.66,70.58,70.59,92700.0,41.8417,41.8773,41.8299,41.8358,92700.0
2008-01-24 12:35:00,70.6,70.61,70.24,70.24,117500.0,41.8417,41.8477,41.6284,41.6284,117500.0
2008-01-24 12:40:00,70.24,70.41,70.23,70.37,87400.0,41.6284,41.7291,41.6224,41.7054,87400.0
2008-01-24 12:45:00,70.37,70.53,70.37,70.49,88400.0,41.7054,41.8002,41.7054,41.7765,88400.0
2008-01-24 12:50:00,70.5,70.58,70.42,70.56,61000.0,41.7825,41.8299,41.735,41.818,61000.0
2008-01-24 12:55:00,70.57,70.7,70.53,70.7,205100.0,41.8239,41.901,41.8002,41.901,205100.0
2008-01-24 13:00:00,70.7,70.74,70.6,70.7,107000.0,41.901,41.9247,41.8417,41.901,107000.0
2008-01-24 13:05:00,70.69,70.69,70.43,70.47,80800.0,41.8951,41.8951,41.741,41.7647,80800.0
2008-01-24 13:10:00,70.47,70.67,70.42,70.66,152500.0,41.7647,41.8832,41.735,41.8773,152500.0
2008-01-24 13:15:00,70.64,70.69,70.6,70.62,81100.0,41.8654,41.8951,41.8417,41.8536,81100.0
2008-01-24 13:20:00,70.6,70.69,70.59,70.62,55100.0,41.8417,41.8951,41.8358,41.8536,55100.0
2008-01-24 13:25:00,70.61,70.65,70.46,70.49,96800.0,41.8477,41.8714,41.7588,41.7765,96800.0
2008-01-24 13:30:00,70.5,70.52,70.4,70.45,105700.0,41.7825,41.7943,41.7232,41.7528,105700.0
2008-01-24 13:35:00,70.45,70.54,70.45,70.53,51100.0,41.7528,41.8062,41.7528,41.8002,51100.0
2008-01-24 13:40:00,70.53,70.75,70.51,70.7,174900.0,41.8002,41.9306,41.7884,41.901,174900.0
2008-01-24 13:45:00,70.72,70.77,70.69,70.74,85300.0,41.9128,41.9425,41.8951,41.9247,85300.0
2008-01-24 13:50:00,70.75,70.91,70.74,70.88,87700.0,41.9306,42.0254,41.9247,42.0077,87700.0
2008-01-24 13:55:00,70.91,70.92,70.8,70.82,87300.0,42.0254,42.0314,41.9603,41.9721,87300.0
2008-01-24 14:00:00,70.84,70.87,70.72,70.86,138200.0,41.984,42.0017,41.9128,41.9958,138200.0
2008-01-24 14:05:00,70.87,71.0,70.85,70.99,101400.0,42.0017,42.0788,41.9899,42.0729,101400.0
2008-01-24 14:10:00,70.98,71.02,70.86,70.97,107400.0,42.0669,42.0906,41.9958,42.061,107400.0
2008-01-24 14:15:00,70.98,71.08,70.94,70.95,118000.0,42.0669,42.1262,42.0432,42.0492,118000.0
2008-01-24 14:20:00,70.95,71.19,70.94,71.19,94400.0,42.0492,42.1914,42.0432,42.1914,94400.0
2008-01-24 14:25:00,71.19,71.21,71.14,71.18,133200.0,42.1914,42.2032,42.1618,42.1855,133200.0
2008-01-24 14:30:00,71.19,71.21,71.1,71.13,74500.0,42.1914,42.2032,42.1381,42.1558,74500.0
2008-01-24 14:35:00,71.13,71.25,71.13,71.25,78800.0,42.1558,42.227,42.1558,42.227,78800.0
2008-01-24 14:40:00,71.25,71.28,71.15,71.17,221500.0,42.227,42.2447,42.1677,42.1795,221500.0
2008-01-24 14:45:00,71.18,71.22,71.05,71.05,281300.0,42.1855,42.2092,42.1084,42.1084,281300.0
2008-01-24 14:50:00,71.05,71.08,70.85,70.9,283200.0,42.1084,42.1262,41.9899,42.0195,283200.0
2008-01-24 14:55:00,70.9,70.92,70.66,70.81,334900.0,42.0195,42.0314,41.8773,41.9662,334900.0
2008-01-24 15:00:00,70.82,71.0,70.77,70.97,166100.0,41.9721,42.0788,41.9425,42.061,166100.0
2008-01-24 15:05:00,70.96,71.04,70.91,71.0,247900.0,42.0551,42.1025,42.0254,42.0788,247900.0
2008-01-24 15:10:00,70.99,71.07,70.94,71.0,196200.0,42.0729,42.1203,42.0432,42.0788,196200.0
2008-01-24 15:15:00,71.0,71.0,70.85,70.93,190400.0,42.0788,42.0788,41.9899,42.0373,190400.0
2008-01-24 15:20:00,70.91,71.03,70.91,70.98,161700.0,42.0254,42.0966,42.0254,42.0669,161700.0
2008-01-24 15:25:00,70.97,71.02,70.89,70.89,169000.0,42.061,42.0906,42.0136,42.0136,169000.0
2008-01-24 15:30:00,70.9,71.09,70.9,71.05,172300.0,42.0195,42.1321,42.0195,42.1084,172300.0
2008-01-24 15:35:00,71.05,71.11,71.01,71.09,102600.0,42.1084,42.144,42.0847,42.1321,102600.0
2008-01-24 15:40:00,71.09,71.25,71.09,71.24,252500.0,42.1321,42.227,42.1321,42.221,252500.0
2008-01-24 15:45:00,71.24,71.26,71.18,71.25,214400.0,42.221,42.2329,42.1855,42.227,214400.0
2008-01-24 15:50:00,71.25,71.32,71.2,71.29,394200.0,42.227,42.2684,42.1973,42.2507,394200.0
2008-01-24 15:55:00,71.29,71.36,71.2,71.32,310200.0,42.2507,42.2921,42.1973,42.2684,310200.0
2008-01-25 09:30:00,72.58,72.78,72.53,72.68,681400.0,43.0152,43.1337,42.9856,43.0745,681400.0
2008-01-25 09:35:00,72.67,72.71,72.51,72.51,259600.0,43.0685,43.0922,42.9737,42.9737,259600.0
2008-01-25 09:40:00,72.51,72.55,72.42,72.55,342600.0,42.9737,42.9974,42.9204,42.9974,342600.0
2008-01-25 09:45:00,72.55,72.6,72.48,72.59,325600.0,42.9974,43.027,42.9559,43.0211,325600.0
2008-01-25 09:50:00,72.59,72.6,72.42,72.51,211100.0,43.0211,43.027,42.9204,42.9737,211100.0
2008-01-25 09:55:00,72.5,72.55,72.41,72.45,153000.0,42.9678,42.9974,42.9144,42.9381,153000.0
2008-01-25 10:00:00,72.42,72.44,72.23,72.24,158500.0,42.9204,42.9322,42.8078,42.8137,158500.0
2008-01-25 10:05:00,72.37,72.38,72.18,72.21,109800.0,42.8907,42.8967,42.7781,42.7959,109800.0
2008-01-25 10:10:00,72.18,72.23,72.15,72.17,174100.0,42.7781,42.8078,42.7603,42.7722,174100.0
2008-01-25 10:15:00,72.17,72.22,72.09,72.16,255400.0,42.7722,42.8018,42.7248,42.7663,255400.0
2008-01-25 10:20:00,72.15,72.21,72.0,72.0,155300.0,42.7603,42.7959,42.6714,42.6714,155300.0
2008-01-25 10:25:00,71.99,72.08,71.9,71.95,182700.0,42.6655,42.7189,42.6122,42.6418,182700.0
2008-01-25 10:30:00,71.94,71.96,71.56,71.56,172400.0,42.6359,42.6477,42.4107,42.4107,172400.0
2008-01-25 10:35:00,71.55,71.79,71.55,71.74,133000.0,42.4048,42.547,42.4048,42.5174,133000.0
2008-01-25 10:40:00,71.75,71.77,71.54,71.72,200100.0,42.5233,42.5351,42.3988,42.5055,200100.0
2008-01-25 10:45:00,71.72,71.82,71.68,71.73,152900.0,42.5055,42.5648,42.4818,42.5114,152900.0
2008-01-25 10:50:00,71.73,71.74,71.67,71.74,123200.0,42.5114,42.5174,42.4759,42.5174,123200.0
2008-01-25 10:55:00,71.73,71.74,71.42,71.44,189300.0,42.5114,42.5174,42.3277,42.3396,189300.0
2008-01-25 11:00:00,71.43,71.55,71.39,71.42,218500.0,42.3336,42.4048,42.3099,42.3277,218500.0
2008-01-25 11:05:00,71.42,71.55,71.41,71.5,176900.0,42.3277,42.4048,42.3218,42.3751,176900.0
2008-01-25 11:10:00,71.5,71.55,71.38,71.52,109900.0,42.3751,42.4048,42.304,42.387,109900.0
2008-01-25 11:15:00,71.55,71.8,71.53,71.79,159600.0,42.4048,42.5529,42.3929,42.547,159600.0
2008-01-25 11:20:00,71.79,71.81,71.56,71.59,164800.0,42.547,42.5588,42.4107,42.4285,164800.0
2008-01-25 11:25:00,71.57,71.57,71.17,71.22,300900.0,42.4166,42.4166,42.1795,42.2092,300900.0
2008-01-25 11:30:00,71.21,71.4,71.17,71.39,391200.0,42.2032,42.3159,42.1795,42.3099,391200.0
2008-01-25 11:35:00,71.37,71.63,71.36,71.52,146200.0,42.2981,42.4522,42.2921,42.387,146200.0
2008-01-25 11:40:00,71.53,71.6,71.48,71.51,83900.0,42.3929,42.4344,42.3633,42.381,83900.0
2008-01-25 11:45:00,71.51,71.62,71.46,71.48,147700.0,42.381,42.4462,42.3514,42.3633,147700.0
2008-01-25 11:50:00,71.47,71.48,71.27,71.39,131100.0,42.3573,42.3633,42.2388,42.3099,131100.0
2008-01-25 11:55:00,71.39,71.52,71.34,71.5,134100.0,42.3099,42.387,42.2803,42.3751,134100.0
2008-01-25 12:00:00,71.51,71.51,71.4,71.41,89900.0,42.381,42.381,42.3159,42.3218,89900.0
2008-01-25 12:05:00,71.41,71.49,71.35,71.35,39100.0,42.3218,42.3692,42.2862,42.2862,39100.0
2008-01-25 12:10:00,71.34,71.42,71.31,71.4,100000.0,42.2803,42.3277,42.2625,42.3159,100000.0
2008-01-25 12:15:00,71.39,71.41,71.31,71.37,87500.0,42.3099,42.3218,42.2625,42.2981,87500.0
2008-01-25 12:20:00,71.37,71.4,71.31,71.39,122000.0,42.2981,42.3159,42.2625,42.3099,122000.0
2008-01-25 12:25:00,71.39,71.42,71.37,71.37,33000.0,42.3099,42.3277,42.2981,42.2981,33000.0
2008-01-25 12:30:00,71.37,71.38,71.27,71.27,72500.0,42.2981,42.304,42.2388,42.2388,72500.0
2008-01-25 12:35:00,71.28,71.36,71.22,71.24,94500.0,42.2447,42.2921,42.2092,42.221,94500.0
2008-01-25 12:40:00,71.24,71.35,71.22,71.35,61600.0,42.221,42.2862,42.2092,42.2862,61600.0
2008-01-25 12:45:00,71.35,71.35,71.04,71.06,58700.0,42.2862,42.2862,42.1025,42.1143,58700.0
2008-01-25 12:50:00,71.05,71.11,70.98,71.04,60300.0,42.1084,42.144,42.0669,42.1025,60300.0
2008-01-25 12:55:00,71.06,71.07,70.88,70.96,96600.0,42.1143,42.1203,42.0077,42.0551,96600.0
2008-01-25 13:00:00,70.97,71.06,70.78,70.93,128400.0,42.061,42.1143,41.9484,42.0373,128400.0
2008-01-25 13:05:00,70.93,71.02,70.86,70.91,86400.0,42.0373,42.0906,41.9958,42.0254,86400.0
2008-01-25 13:10:00,70.92,71.04,70.9,70.97,108200.0,42.0314,42.1025,42.0195,42.061,108200.0
2008-01-25 13:15:00,70.97,71.08,70.9,71.06,180000.0,42.061,42.1262,42.0195,42.1143,180000.0
2008-01-25 13:20:00,71.05,71.06,70.88,70.92,214600.0,42.1084,42.1143,42.0077,42.0314,214600.0
2008-01-25 13:25:00,70.92,70.98,70.79,70.9,113900.0,42.0314,42.0669,41.9543,42.0195,113900.0
2008-01-25 13:30:00,70.87,70.91,70.75,70.75,111900.0,42.0017,42.0254,41.9306,41.9306,111900.0
2008-01-25 13:35:00,70.75,70.76,70.55,70.69,211100.0,41.9306,41.9365,41.8121,41.8951,211100.0
2008-01-25 13:40:00,70.69,70.7,70.59,70.63,178600.0,41.8951,41.901,41.8358,41.8595,178600.0
2008-01-25 13:45:00,70.63,70.66,70.37,70.43,333300.0,41.8595,41.8773,41.7054,41.741,333300.0
2008-01-25 13:50:00,70.42,70.48,70.31,70.42,334600.0,41.735,41.7706,41.6699,41.735,334600.0
2008-01-25 13:55:00,70.42,70.54,70.37,70.43,134000.0,41.735,41.8062,41.7054,41.741,134000.0
2008-01-25 14:00:00,70.43,70.47,70.39,70.42,71800.0,41.741,41.7647,41.7173,41.735,71800.0
2008-01-25 14:05:00,70.41,70.42,70.31,70.4,395500.0,41.7291,41.735,41.6699,41.7232,395500.0
2008-01-25 14:10:00,70.4,70.65,70.39,70.62,206200.0,41.7232,41.8714,41.7173,41.8536,206200.0
2008-01-25 14:15:00,70.62,70.7,70.48,70.53,103100.0,41.8536,41.901,41.7706,41.8002,103100.0
2008-01-25 14:20:00,70.53,70.69,70.44,70.64,86400.0,41.8002,41.8951,41.7469,41.8654,86400.0
2008-01-25 14:25:00,70.64,70.71,70.44,70.51,80500.0,41.8654,41.9069,41.7469,41.7884,80500.0
2008-01-25 14:30:00,70.51,70.64,70.49,70.64,119000.0,41.7884,41.8654,41.7765,41.8654,119000.0
2008-01-25 14:35:00,70.64,70.74,70.6,70.67,184800.0,41.8654,41.9247,41.8417,41.8832,184800.0
2008-01-25 14:40:00,70.67,70.73,70.41,70.48,271700.0,41.8832,41.9188,41.7291,41.7706,271700.0
2008-01-25 14:45:00,70.48,70.5,70.3,70.34,193000.0,41.7706,41.7825,41.6639,41.6876,193000.0
2008-01-25 14:50:00,70.35,70.37,70.21,70.3,248700.0,41.6936,41.7054,41.6106,41.6639,248700.0
2008-01-25 14:55:00,70.31,70.48,70.25,70.47,115300.0,41.6699,41.7706,41.6343,41.7647,115300.0
2008-01-25 15:00:00,70.45,70.5,70.37,70.46,137200.0,41.7528,41.7825,41.7054,41.7588,137200.0
2008-01-25 15:05:00,70.46,70.51,70.26,70.37,138700.0,41.7588,41.7884,41.6402,41.7054,138700.0
2008-01-25 15:10:00,70.38,70.56,70.3,70.54,122100.0,41.7113,41.818,41.6639,41.8062,122100.0
2008-01-25 15:15:00,70.56,70.71,70.54,70.68,152900.0,41.818,41.9069,41.8062,41.8891,152900.0
2008-01-25 15:20:00,70.69,70.84,70.62,70.71,161200.0,41.8951,41.984,41.8536,41.9069,161200.0
2008-01-25 15:25:00,70.71,70.79,70.62,70.71,215600.0,41.9069,41.9543,41.8536,41.9069,215600.0
2008-01-25 15:30:00,70.69,70.75,70.57,70.65,209100.0,41.8951,41.9306,41.8239,41.8714,209100.0
2008-01-25 15:35:00,70.65,70.92,70.62,70.8,292200.0,41.8714,42.0314,41.8536,41.9603,292200.0
2008-01-25 15:40:00,70.8,70.93,70.8,70.88,307500.0,41.9603,42.0373,41.9603,42.0077,307500.0
2008-01-25 15:45:00,70.88,70.91,70.54,70.55,292700.0,42.0077,42.0254,41.8062,41.8121,292700.0
2008-01-25 15:50:00,70.52,70.58,70.41,70.52,225100.0,41.7943,41.8299,41.7291,41.7943,225100.0
2008-01-25 15:55:00,70.52,70.69,70.51,70.69,220100.0,41.7943,41.8951,41.7884,41.8951,220100.0
2008-01-28 09:30:00,70.54,70.62,70.43,70.43,343900.0,41.8062,41.8536,41.741,41.741,343900.0
2008-01-28 09:35:00,70.43,70.43,70.16,70.27,263400.0,41.741,41.741,41.581,41.6461,263400.0
2008-01-28 09:40:00,70.26,70.33,70.11,70.32,183700.0,41.6402,41.6817,41.5513,41.6758,183700.0
2008-01-28 09:45:00,70.32,70.38,70.22,70.34,255000.0,41.6758,41.7113,41.6165,41.6876,255000.0
2008-01-28 09:50:00,70.34,70.4,70.26,70.27,153000.0,41.6876,41.7232,41.6402,41.6461,153000.0
2008-01-28 09:55:00,70.27,70.3,70.19,70.24,202200.0,41.6461,41.6639,41.5987,41.6284,202200.0
2008-01-28 10:00:00,70.23,70.23,69.87,69.99,572300.0,41.6224,41.6224,41.4091,41.4802,572300.0
2008-01-28 10:05:00,69.98,70.05,69.8,69.8,282600.0,41.4743,41.5158,41.3676,41.3676,282600.0
2008-01-28 10:10:00,69.81,69.93,69.81,69.87,225000.0,41.3735,41.4446,41.3735,41.4091,225000.0
2008-01-28 10:15:00,69.87,70.02,69.85,69.98,210200.0,41.4091,41.498,41.3972,41.4743,210200.0
2008-01-28 10:20:00,69.98,70.33,69.97,70.25,227900.0,41.4743,41.6817,41.4683,41.6343,227900.0
2008-01-28 10:25:00,70.23,70.41,70.19,70.38,259100.0,41.6224,41.7291,41.5987,41.7113,259100.0
2008-01-28 10:30:00,70.36,70.44,70.22,70.35,120900.0,41.6995,41.7469,41.6165,41.6936,120900.0
2008-01-28 10:35:00,70.35,70.45,70.26,70.31,144800.0,41.6936,41.7528,41.6402,41.6699,144800.0
2008-01-28 10:40:00,70.34,70.47,70.3,70.4,163500.0,41.6876,41.7647,41.6639,41.7232,163500.0
2008-01-28 10:45:00,70.4,70.77,70.38,70.73,274600.0,41.7232,41.9425,41.7113,41.9188,274600.0
2008-01-28 10:50:00,70.73,70.83,70.71,70.81,192300.0,41.9188,41.978,41.9069,41.9662,192300.0
2008-01-28 10:55:00,70.81,70.94,70.77,70.77,141900.0,41.9662,42.0432,41.9425,41.9425,141900.0
2008-01-28 11:00:00,70.76,71.01,70.71,71.01,199700.0,41.9365,42.0847,41.9069,42.0847,199700.0
2008-01-28 11:05:00,71.01,71.02,70.84,70.86,136200.0,42.0847,42.0906,41.984,41.9958,136200.0
2008-01-28 11:10:00,70.82,71.05,70.82,70.99,103400.0,41.9721,42.1084,41.9721,42.0729,103400.0
2008-01-28 11:15:00,70.99,71.03,70.84,70.84,174800.0,42.0729,42.0966,41.984,41.984,174800.0
2008-01-28 11:20:00,70.84,70.93,70.79,70.88,143800.0,41.984,42.0373,41.9543,42.0077,143800.0
2008-01-28 11:25:00,70.86,70.97,70.86,70.9,81400.0,41.9958,42.061,41.9958,42.0195,81400.0
2008-01-28 11:30:00,70.89,71.1,70.83,71.1,144900.0,42.0136,42.1381,41.978,42.1381,144900.0
2008-01-28 11:35:00,71.06,71.13,71.0,71.02,148900.0,42.1143,42.1558,42.0788,42.0906,148900.0
2008-01-28 11:40:00,71.02,71.05,70.96,70.96,113600.0,42.0906,42.1084,42.0551,42.0551,113600.0
2008-01-28 11:45:00,70.96,71.0,70.9,70.99,79200.0,42.0551,42.0788,42.0195,42.0729,79200.0
2008-01-28 11:50:00,70.99,70.99,70.82,70.82,76800.0,42.0729,42.0729,41.9721,41.9721,76800.0
2008-01-28 11:55:00,70.82,70.93,70.78,70.81,93200.0,41.9721,42.0373,41.9484,41.9662,93200.0
2008-01-28 12:00:00,70.81,70.87,70.77,70.87,57100.0,41.9662,42.0017,41.9425,42.0017,57100.0
2008-01-28 12:05:00,70.87,70.89,70.71,70.78,99700.0,42.0017,42.0136,41.9069,41.9484,99700.0
2008-01-28 12:10:00,70.78,70.78,70.72,70.72,85700.0,41.9484,41.9484,41.9128,41.9128,85700.0
2008-01-28 12:15:00,70.72,70.73,70.64,70.64,84100.0,41.9128,41.9188,41.8654,41.8654,84100.0
2008-01-28 12:20:00,70.64,70.81,70.62,70.8,97700.0,41.8654,41.9662,41.8536,41.9603,97700.0
2008-01-28 12:25:00,70.79,70.8,70.7,70.7,108800.0,41.9543,41.9603,41.901,41.901,108800.0
2008-01-28 12:30:00,70.71,70.8,70.7,70.76,111500.0,41.9069,41.9603,41.901,41.9365,111500.0
2008-01-28 12:35:00,70.76,70.77,70.64,70.73,118700.0,41.9365,41.9425,41.8654,41.9188,118700.0
2008-01-28 12:40:00,70.72,70.95,70.69,70.93,157100.0,41.9128,42.0492,41.8951,42.0373,157100.0
2008-01-28 12:45:00,70.92,71.07,70.88,71.06,178800.0,42.0314,42.1203,42.0077,42.1143,178800.0
2008-01-28 12:50:00,71.06,71.06,70.88,70.89,130800.0,42.1143,42.1143,42.0077,42.0136,130800.0
2008-01-28 12:55:00,70.89,70.97,70.88,70.96,222300.0,42.0136,42.061,42.0077,42.0551,222300.0
2008-01-28 13:00:00,70.96,71.18,70.92,71.18,217100.0,42.0551,42.1855,42.0314,42.1855,217100.0
2008-01-28 13:05:00,71.19,71.24,71.12,71.14,156300.0,42.1914,42.221,42.1499,42.1618,156300.0
2008-01-28 13:10:00,71.12,71.25,71.12,71.18,95000.0,42.1499,42.227,42.1499,42.1855,95000.0
2008-01-28 13:15:00,71.19,71.27,71.15,71.21,127500.0,42.1914,42.2388,42.1677,42.2032,127500.0
2008-01-28 13:20:00,71.21,71.38,71.21,71.27,133900.0,42.2032,42.304,42.2032,42.2388,133900.0
2008-01-28 13:25:00,71.26,71.28,71.18,71.22,72200.0,42.2329,42.2447,42.1855,42.2092,72200.0
2008-01-28 13:30:00,71.22,71.33,71.2,71.23,97200.0,42.2092,42.2744,42.1973,42.2151,97200.0
2008-01-28 13:35:00,71.22,71.24,71.12,71.15,226900.0,42.2092,42.221,42.1499,42.1677,226900.0
2008-01-28 13:40:00,71.15,71.18,71.09,71.1,97900.0,42.1677,42.1855,42.1321,42.1381,97900.0
2008-01-28 13:45:00,71.09,71.1,70.99,71.06,87800.0,42.1321,42.1381,42.0729,42.1143,87800.0
2008-01-28 13:50:00,71.05,71.24,71.04,71.22,66800.0,42.1084,42.221,42.1025,42.2092,66800.0
2008-01-28 13:55:00,71.22,71.24,71.13,71.14,80000.0,42.2092,42.221,42.1558,42.1618,80000.0
2008-01-28 14:00:00,71.13,71.21,71.11,71.19,112200.0,42.1558,42.2032,42.144,42.1914,112200.0
2008-01-28 14:05:00,71.2,71.3,71.18,71.3,60700.0,42.1973,42.2566,42.1855,42.2566,60700.0
2008-01-28 14:10:00,71.3,71.35,71.23,71.23,104800.0,42.2566,42.2862,42.2151,42.2151,104800.0
2008-01-28 14:15:00,71.24,71.34,71.23,71.3,75000.0,42.221,42.2803,42.2151,42.2566,75000.0
2008-01-28 14:20:00,71.32,71.39,71.28,71.32,125300.0,42.2684,42.3099,42.2447,42.2684,125300.0
2008-01-28 14:25:00,71.32,71.45,71.31,71.32,90000.0,42.2684,42.3455,42.2625,42.2684,90000.0
2008-01-28 14:30:00,71.32,71.49,71.3,71.48,83500.0,42.2684,42.3692,42.2566,42.3633,83500.0
2008-01-28 14:35:00,71.48,71.53,71.4,71.48,74600.0,42.3633,42.3929,42.3159,42.3633,74600.0
2008-01-28 14:40:00,71.47,71.48,71.37,71.41,85000.0,42.3573,42.3633,42.2981,42.3218,85000.0
2008-01-28 14:45:00,71.42,71.46,71.29,71.3,83500.0,42.3277,42.3514,42.2507,42.2566,83500.0
2008-01-28 14:50:00,71.29,71.3,71.18,71.23,73200.0,42.2507,42.2566,42.1855,42.2151,73200.0
2008-01-28 14:55:00,71.23,71.23,71.1,71.11,254600.0,42.2151,42.2151,42.1381,42.144,254600.0
2008-01-28 15:00:00,71.12,71.14,71.08,71.14,464900.0,42.1499,42.1618,42.1262,42.1618,464900.0
2008-01-28 15:05:00,71.14,71.18,70.99,71.07,276900.0,42.1618,42.1855,42.0729,42.1203,276900.0
2008-01-28 15:10:00,71.07,71.12,70.89,70.89,170500.0,42.1203,42.1499,42.0136,42.0136,170500.0
2008-01-28 15:15:00,70.9,71.05,70.84,70.91,174600.0,42.0195,42.1084,41.984,42.0254,174600.0
2008-01-28 15:20:00,70.92,70.99,70.83,70.94,175200.0,42.0314,42.0729,41.978,42.0432,175200.0
2008-01-28 15:25:00,70.93,71.05,70.92,70.97,268400.0,42.0373,42.1084,42.0314,42.061,268400.0
2008-01-28 15:30:00,70.97,71.12,70.96,71.01,159000.0,42.061,42.1499,42.0551,42.0847,159000.0
2008-01-28 15:35:00,71.01,71.13,70.99,71.12,319300.0,42.0847,42.1558,42.0729,42.1499,319300.0
2008-01-28 15:40:00,71.12,71.43,71.08,71.43,276100.0,42.1499,42.3336,42.1262,42.3336,276100.0
2008-01-28 15:45:00,71.43,71.43,71.27,71.3,273700.0,42.3336,42.3336,42.2388,42.2566,273700.0
2008-01-28 15:50:00,71.3,71.36,71.21,71.23,198800.0,42.2566,42.2921,42.2032,42.2151,198800.0
2008-01-28 15:55:00,71.24,71.53,71.23,71.51,1002100.0,42.221,42.3929,42.2151,42.381,1002100.0
2008-01-29 09:30:00,71.9,71.98,71.76,71.79,236700.0,42.6122,42.6596,42.5292,42.547,236700.0
2008-01-29 09:35:00,71.79,71.87,71.67,71.84,195000.0,42.547,42.5944,42.4759,42.5766,195000.0
2008-01-29 09:40:00,71.84,71.86,71.69,71.7,120400.0,42.5766,42.5885,42.4877,42.4936,120400.0
2008-01-29 09:45:00,71.7,71.74,71.54,71.63,212400.0,42.4936,42.5174,42.3988,42.4522,212400.0
2008-01-29 09:50:00,71.63,71.65,71.48,71.51,252300.0,42.4522,42.464,42.3633,42.381,252300.0
2008-01-29 09:55:00,71.5,71.54,71.36,71.39,171200.0,42.3751,42.3988,42.2921,42.3099,171200.0
2008-01-29 10:00:00,71.38,71.49,71.15,71.32,372800.0,42.304,42.3692,42.1677,42.2684,372800.0
2008-01-29 10:05:00,71.32,71.42,71.25,71.3,290400.0,42.2684,42.3277,42.227,42.2566,290400.0
2008-01-29 10:10:00,71.29,71.54,71.26,71.49,246600.0,42.2507,42.3988,42.2329,42.3692,246600.0
2008-01-29 10:15:00,71.5,71.52,71.35,71.36,223800.0,42.3751,42.387,42.2862,42.2921,223800.0
2008-01-29 10:20:00,71.37,71.56,71.37,71.49,243900.0,42.2981,42.4107,42.2981,42.3692,243900.0
2008-01-29 10:25:00,71.48,71.6,71.47,71.56,227400.0,42.3633,42.4344,42.3573,42.4107,227400.0
2008-01-29 10:30:00,71.55,71.64,71.54,71.55,256500.0,42.4048,42.4581,42.3988,42.4048,256500.0
2008-01-29 10:35:00,71.54,71.57,71.46,71.5,82100.0,42.3988,42.4166,42.3514,42.3751,82100.0
2008-01-29 10:40:00,71.5,71.56,71.37,71.53,168800.0,42.3751,42.4107,42.2981,42.3929,168800.0
2008-01-29 10:45:00,71.52,71.53,71.33,71.44,166900.0,42.387,42.3929,42.2744,42.3396,166900.0
2008-01-29 10:50:00,71.45,71.48,71.37,71.42,121100.0,42.3455,42.3633,42.2981,42.3277,121100.0
2008-01-29 10:55:00,71.42,71.54,71.39,71.47,104800.0,42.3277,42.3988,42.3099,42.3573,104800.0
2008-01-29 11:00:00,71.49,71.62,71.47,71.6,59800.0,42.3692,42.4462,42.3573,42.4344,59800.0
2008-01-29 11:05:00,71.61,71.73,71.59,71.7,136200.0,42.4403,42.5114,42.4285,42.4936,136200.0
2008-01-29 11:10:00,71.7,71.73,71.66,71.7,112100.0,42.4936,42.5114,42.4699,42.4936,112100.0
2008-01-29 11:15:00,71.7,71.81,71.63,71.8,124400.0,42.4936,42.5588,42.4522,42.5529,124400.0
2008-01-29 11:20:00,71.8,71.82,71.67,71.7,73800.0,42.5529,42.5648,42.4759,42.4936,73800.0
2008-01-29 11:25:00,71.71,71.84,71.68,71.77,90400.0,42.4996,42.5766,42.4818,42.5351,90400.0
2008-01-29 11:30:00,71.76,71.87,71.76,71.8,134500.0,42.5292,42.5944,42.5292,42.5529,134500.0
2008-01-29 11:35:00,71.79,71.89,71.78,71.88,145100.0,42.547,42.6063,42.5411,42.6003,145100.0
2008-01-29 11:40:00,71.88,71.89,71.75,71.75,46000.0,42.6003,42.6063,42.5233,42.5233,46000.0
2008-01-29 11:45:00,71.75,71.78,71.7,71.73,92300.0,42.5233,42.5411,42.4936,42.5114,92300.0
2008-01-29 11:50:00,71.74,71.83,71.74,71.82,114100.0,42.5174,42.5707,42.5174,42.5648,114100.0
2008-01-29 11:55:00,71.82,71.89,71.77,71.89,53000.0,42.5648,42.6063,42.5351,42.6063,53000.0
2008-01-29 12:00:00,71.88,71.88,71.83,71.87,33500.0,42.6003,42.6003,42.5707,42.5944,33500.0
2008-01-29 12:05:00,71.87,71.88,71.77,71.8,111600.0,42.5944,42.6003,42.5351,42.5529,111600.0
2008-01-29 12:10:00,71.79,71.83,71.7,71.73,104000.0,42.547,42.5707,42.4936,42.5114,104000.0
2008-01-29 12:15:00,71.74,71.77,71.67,71.69,69600.0,42.5174,42.5351,42.4759,42.4877,69600.0
2008-01-29 12:20:00,71.69,71.79,71.68,71.75,85600.0,42.4877,42.547,42.4818,42.5233,85600.0
2008-01-29 12:25:00,71.74,71.75,71.57,71.64,105400.0,42.5174,42.5233,42.4166,42.4581,105400.0
2008-01-29 12:30:00,71.65,71.67,71.51,71.54,117100.0,42.464,42.4759,42.381,42.3988,117100.0
2008-01-29 12:35:00,71.54,71.57,71.46,71.52,127600.0,42.3988,42.4166,42.3514,42.387,127600.0
2008-01-29 12:40:00,71.53,71.6,71.5,71.55,218700.0,42.3929,42.4344,42.3751,42.4048,218700.0
2008-01-29 12:45:00,71.56,71.69,71.56,71.64,54400.0,42.4107,42.4877,42.4107,42.4581,54400.0
2008-01-29 12:50:00,71.64,71.65,71.61,71.61,31100.0,42.4581,42.464,42.4403,42.4403,31100.0
2008-01-29 12:55:00,71.6,71.64,71.57,71.58,59200.0,42.4344,42.4581,42.4166,42.4225,59200.0
2008-01-29 13:00:00,71.59,71.63,71.53,71.56,51400.0,42.4285,42.4522,42.3929,42.4107,51400.0
2008-01-29 13:05:00,71.56,71.57,71.51,71.56,80400.0,42.4107,42.4166,42.381,42.4107,80400.0
2008-01-29 13:10:00,71.57,71.61,71.54,71.54,50400.0,42.4166,42.4403,42.3988,42.3988,50400.0
2008-01-29 13:15:00,71.55,71.64,71.54,71.6,103600.0,42.4048,42.4581,42.3988,42.4344,103600.0
2008-01-29 13:20:00,71.59,71.6,71.55,71.57,19800.0,42.4285,42.4344,42.4048,42.4166,19800.0
2008-01-29 13:25:00,71.57,71.66,71.56,71.63,43400.0,42.4166,42.4699,42.4107,42.4522,43400.0
2008-01-29 13:30:00,71.63,71.68,71.59,71.6,135000.0,42.4522,42.4818,42.4285,42.4344,135000.0
2008-01-29 13:35:00,71.6,71.68,71.6,71.65,477500.0,42.4344,42.4818,42.4344,42.464,477500.0
2008-01-29 13:40:00,71.65,71.73,71.65,71.72,70300.0,42.464,42.5114,42.464,42.5055,70300.0
2008-01-29 13:45:00,71.72,71.73,71.66,71.73,52200.0,42.5055,42.5114,42.4699,42.5114,52200.0
2008-01-29 13:50:00,71.73,71.74,71.68,71.71,58800.0,42.5114,42.5174,42.4818,42.4996,58800.0
2008-01-29 13:55:00,71.72,71.79,71.65,71.7,99700.0,42.5055,42.547,42.464,42.4936,99700.0
2008-01-29 14:00:00,71.71,71.72,71.63,71.64,72400.0,42.4996,42.5055,42.4522,42.4581,72400.0
2008-01-29 14:05:00,71.63,71.64,71.57,71.59,82400.0,42.4522,42.4581,42.4166,42.4285,82400.0
2008-01-29 14:10:00,71.59,71.66,71.55,71.56,75500.0,42.4285,42.4699,42.4048,42.4107,75500.0
2008-01-29 14:15:00,71.56,71.68,71.56,71.66,94600.0,42.4107,42.4818,42.4107,42.4699,94600.0
2008-01-29 14:20:00,71.65,71.66,71.56,71.64,70600.0,42.464,42.4699,42.4107,42.4581,70600.0
2008-01-29 14:25:00,71.65,71.68,71.6,71.61,128500.0,42.464,42.4818,42.4344,42.4403,128500.0
2008-01-29 14:30:00,71.62,71.65,71.56,71.56,298800.0,42.4462,42.464,42.4107,42.4107,298800.0
2008-01-29 14:35:00,71.56,71.59,71.54,71.56,251800.0,42.4107,42.4285,42.3988,42.4107,251800.0
2008-01-29 14:40:00,71.56,71.62,71.51,71.59,156100.0,42.4107,42.4462,42.381,42.4285,156100.0
2008-01-29 14:45:00,71.59,71.63,71.55,71.58,243300.0,42.4285,42.4522,42.4048,42.4225,243300.0
2008-01-29 14:50:00,71.58,71.68,71.57,71.65,109900.0,42.4225,42.4818,42.4166,42.464,109900.0
2008-01-29 14:55:00,71.65,71.69,71.61,71.65,110600.0,42.464,42.4877,42.4403,42.464,110600.0
2008-01-29 15:00:00,71.64,71.77,71.64,71.74,136400.0,42.4581,42.5351,42.4581,42.5174,136400.0
2008-01-29 15:05:00,71.74,71.87,71.73,71.87,119200.0,42.5174,42.5944,42.5114,42.5944,119200.0
2008-01-29 15:10:00,71.86,71.86,71.76,71.76,157800.0,42.5885,42.5885,42.5292,42.5292,157800.0
2008-01-29 15:15:00,71.76,71.78,71.72,71.74,177000.0,42.5292,42.5411,42.5055,42.5174,177000.0
2008-01-29 15:20:00,71.74,71.86,71.74,71.85,243200.0,42.5174,42.5885,42.5174,42.5825,243200.0
2008-01-29 15:25:00,71.85,71.86,71.75,71.8,203800.0,42.5825,42.5885,42.5233,42.5529,203800.0
2008-01-29 15:30:00,71.8,71.85,71.74,71.81,306000.0,42.5529,42.5825,42.5174,42.5588,306000.0
2008-01-29 15:35:00,71.81,71.87,71.79,71.85,256900.0,42.5588,42.5944,42.547,42.5825,256900.0
2008-01-29 15:40:00,71.86,71.89,71.71,71.73,384500.0,42.5885,42.6063,42.4996,42.5114,384500.0
2008-01-29 15:45:00,71.73,71.82,71.7,71.77,194600.0,42.5114,42.5648,42.4936,42.5351,194600.0
2008-01-29 15:50:00,71.77,71.91,71.74,71.89,186700.0,42.5351,42.6181,42.5174,42.6063,186700.0
2008-01-29 15:55:00,71.9,71.95,71.75,71.76,1176300.0,42.6122,42.6418,42.5233,42.5292,1176300.0
2008-01-30 09:30:00,71.2,71.37,71.12,71.33,131400.0,42.1973,42.2981,42.1499,42.2744,131400.0
2008-01-30 09:35:00,71.34,71.34,71.13,71.17,166100.0,42.2803,42.2803,42.1558,42.1795,166100.0
2008-01-30 09:40:00,71.18,71.27,71.15,71.24,133000.0,42.1855,42.2388,42.1677,42.221,133000.0
2008-01-30 09:45:00,71.25,71.29,71.18,71.24,103700.0,42.227,42.2507,42.1855,42.221,103700.0
2008-01-30 09:50:00,71.24,71.31,71.2,71.29,131000.0,42.221,42.2625,42.1973,42.2507,131000.0
2008-01-30 09:55:00,71.3,71.3,71.24,71.28,78000.0,42.2566,42.2566,42.221,42.2447,78000.0
2008-01-30 10:00:00,71.29,71.37,71.29,71.32,161100.0,42.2507,42.2981,42.2507,42.2684,161100.0
2008-01-30 10:05:00,71.3,71.41,71.25,71.38,191200.0,42.2566,42.3218,42.227,42.304,191200.0
2008-01-30 10:10:00,71.38,71.52,71.36,71.36,150300.0,42.304,42.387,42.2921,42.2921,150300.0
2008-01-30 10:15:00,71.36,71.42,71.34,71.38,175000.0,42.2921,42.3277,42.2803,42.304,175000.0
2008-01-30 10:20:00,71.39,71.48,71.39,71.43,77800.0,42.3099,42.3633,42.3099,42.3336,77800.0
2008-01-30 10:25:00,71.41,71.44,71.4,71.4,132500.0,42.3218,42.3396,42.3159,42.3159,132500.0
2008-01-30 10:30:00,71.4,71.4,71.27,71.28,156800.0,42.3159,42.3159,42.2388,42.2447,156800.0
2008-01-30 10:35:00,71.28,71.33,71.23,71.32,272400.0,42.2447,42.2744,42.2151,42.2684,272400.0
2008-01-30 10:40:00,71.31,71.4,71.3,71.37,170000.0,42.2625,42.3159,42.2566,42.2981,170000.0
2008-01-30 10:45:00,71.36,71.39,71.23,71.3,111100.0,42.2921,42.3099,42.2151,42.2566,111100.0
2008-01-30 10:50:00,71.3,71.38,71.3,71.34,70700.0,42.2566,42.304,42.2566,42.2803,70700.0
2008-01-30 10:55:00,71.34,71.4,71.31,71.32,69300.0,42.2803,42.3159,42.2625,42.2684,69300.0
2008-01-30 11:00:00,71.33,71.36,71.22,71.25,57200.0,42.2744,42.2921,42.2092,42.227,57200.0
2008-01-30 11:05:00,71.24,71.31,71.23,71.26,104700.0,42.221,42.2625,42.2151,42.2329,104700.0
2008-01-30 11:10:00,71.26,71.27,71.21,71.23,61800.0,42.2329,42.2388,42.2032,42.2151,61800.0
2008-01-30 11:15:00,71.23,71.23,71.14,71.18,82800.0,42.2151,42.2151,42.1618,42.1855,82800.0
2008-01-30 11:20:00,71.17,71.19,71.13,71.13,70800.0,42.1795,42.1914,42.1558,42.1558,70800.0
2008-01-30 11:25:00,71.14,71.18,71.12,71.18,88900.0,42.1618,42.1855,42.1499,42.1855,88900.0
2008-01-30 11:30:00,71.18,71.19,71.15,71.16,98900.0,42.1855,42.1914,42.1677,42.1736,98900.0
2008-01-30 11:35:00,71.16,71.18,71.08,71.09,110900.0,42.1736,42.1855,42.1262,42.1321,110900.0
2008-01-30 11:40:00,71.09,71.11,71.01,71.02,124000.0,42.1321,42.144,42.0847,42.0906,124000.0
2008-01-30 11:45:00,71.02,71.08,71.0,71.08,79800.0,42.0906,42.1262,42.0788,42.1262,79800.0
2008-01-30 11:50:00,71.09,71.11,70.98,70.99,99000.0,42.1321,42.144,42.0669,42.0729,99000.0
2008-01-30 11:55:00,70.97,71.01,70.91,71.0,117000.0,42.061,42.0847,42.0254,42.0788,117000.0
2008-01-30 12:00:00,71.0,71.05,70.95,71.02,104500.0,42.0788,42.1084,42.0492,42.0906,104500.0
2008-01-30 12:05:00,71.03,71.08,70.98,71.02,65600.0,42.0966,42.1262,42.0669,42.0906,65600.0
2008-01-30 12:10:00,71.02,71.07,71.02,71.05,72100.0,42.0906,42.1203,42.0906,42.1084,72100.0
2008-01-30 12:15:00,71.05,71.05,70.97,71.01,57600.0,42.1084,42.1084,42.061,42.0847,57600.0
2008-01-30 12:20:00,71.01,71.04,70.98,71.01,56200.0,42.0847,42.1025,42.0669,42.0847,56200.0
2008-01-30 12:25:00,71.01,71.02,70.94,70.96,41200.0,42.0847,42.0906,42.0432,42.0551,41200.0
2008-01-30 12:30:00,70.96,71.04,70.96,71.01,42800.0,42.0551,42.1025,42.0551,42.0847,42800.0
2008-01-30 12:35:00,71.01,71.01,70.96,70.97,116300.0,42.0847,42.0847,42.0551,42.061,116300.0
2008-01-30 12:40:00,70.97,70.98,70.95,70.95,26000.0,42.061,42.0669,42.0492,42.0492,26000.0
2008-01-30 12:45:00,70.96,70.97,70.93,70.95,59900.0,42.0551,42.061,42.0373,42.0492,59900.0
2008-01-30 12:50:00,70.95,70.95,70.88,70.95,59100.0,42.0492,42.0492,42.0077,42.0492,59100.0
2008-01-30 12:55:00,70.95,71.01,70.95,71.01,49500.0,42.0492,42.0847,42.0492,42.0847,49500.0
2008-01-30 13:00:00,71.03,71.05,71.01,71.03,27300.0,42.0966,42.1084,42.0847,42.0966,27300.0
2008-01-30 13:05:00,71.03,71.12,71.02,71.1,33500.0,42.0966,42.1499,42.0906,42.1381,33500.0
2008-01-30 13:10:00,71.1,71.16,71.09,71.14,136900.0,42.1381,42.1736,42.1321,42.1618,136900.0
2008-01-30 13:15:00,71.14,71.2,71.14,71.2,72100.0,42.1618,42.1973,42.1618,42.1973,72100.0
2008-01-30 13:20:00,71.19,71.19,71.12,71.12,16700.0,42.1914,42.1914,42.1499,42.1499,16700.0
2008-01-30 13:25:00,71.12,71.17,71.09,71.1,51700.0,42.1499,42.1795,42.1321,42.1381,51700.0
2008-01-30 13:30:00,71.1,71.13,71.09,71.1,68700.0,42.1381,42.1558,42.1321,42.1381,68700.0
2008-01-30 13:35:00,71.1,71.11,71.06,71.07,55100.0,42.1381,42.144,42.1143,42.1203,55100.0
2008-01-30 13:40:00,71.08,71.1,71.02,71.02,333300.0,42.1262,42.1381,42.0906,42.0906,333300.0
2008-01-30 13:45:00,71.02,71.03,70.93,70.98,256400.0,42.0906,42.0966,42.0373,42.0669,256400.0
2008-01-30 13:50:00,70.98,71.03,70.96,70.98,163900.0,42.0669,42.0966,42.0551,42.0669,163900.0
2008-01-30 13:55:00,70.99,71.08,70.98,71.04,185100.0,42.0729,42.1262,42.0669,42.1025,185100.0
2008-01-30 14:00:00,71.03,71.13,71.01,71.13,97700.0,42.0966,42.1558,42.0847,42.1558,97700.0
2008-01-30 14:05:00,71.1,71.17,71.07,71.14,133700.0,42.1381,42.1795,42.1203,42.1618,133700.0
2008-01-30 14:10:00,71.14,71.45,71.11,71.38,156900.0,42.1618,42.3455,42.144,42.304,156900.0
2008-01-30 14:15:00,71.38,72.09,71.33,71.69,383900.0,42.304,42.7248,42.2744,42.4877,383900.0
2008-01-30 14:20:00,71.7,72.23,71.63,72.18,372900.0,42.4936,42.8078,42.4522,42.7781,372900.0
2008-01-30 14:25:00,72.18,72.4,72.06,72.25,327900.0,42.7781,42.9085,42.707,42.8196,327900.0
2008-01-30 14:30:00,72.25,72.39,72.02,72.05,312600.0,42.8196,42.9026,42.6833,42.7011,312600.0
2008-01-30 14:35:00,72.04,72.18,71.92,72.12,281600.0,42.6952,42.7781,42.624,42.7426,281600.0
2008-01-30 14:40:00,72.12,72.36,72.07,72.31,425300.0,42.7426,42.8848,42.7129,42.8552,425300.0
2008-01-30 14:45:00,72.3,72.49,72.16,72.47,387600.0,42.8492,42.9619,42.7663,42.95,387600.0
2008-01-30 14:50:00,72.45,72.58,72.41,72.56,243300.0,42.9381,43.0152,42.9144,43.0033,243300.0
2008-01-30 14:55:00,72.56,72.75,72.47,72.75,222800.0,43.0033,43.1159,42.95,43.1159,222800.0
2008-01-30 15:00:00,72.76,72.8,72.7,72.78,230800.0,43.1219,43.1456,43.0863,43.1337,230800.0
2008-01-30 15:05:00,72.79,73.07,72.79,72.98,1054100.0,43.1396,43.3056,43.1396,43.2523,1054100.0
2008-01-30 15:10:00,72.97,73.02,72.69,72.75,361200.0,43.2463,43.276,43.0804,43.1159,361200.0
2008-01-30 15:15:00,72.75,72.8,72.55,72.71,430200.0,43.1159,43.1456,42.9974,43.0922,430200.0
2008-01-30 15:20:00,72.72,72.8,72.56,72.56,197600.0,43.0982,43.1456,43.0033,43.0033,197600.0
2008-01-30 15:25:00,72.58,72.65,72.51,72.6,587900.0,43.0152,43.0567,42.9737,43.027,587900.0
2008-01-30 15:30:00,72.59,72.68,72.42,72.42,337200.0,43.0211,43.0745,42.9204,42.9204,337200.0
2008-01-30 15:35:00,72.42,72.42,72.08,72.16,264100.0,42.9204,42.9204,42.7189,42.7663,264100.0
2008-01-30 15:40:00,72.17,72.34,71.98,72.03,193800.0,42.7722,42.873,42.6596,42.6892,193800.0
2008-01-30 15:45:00,71.98,72.55,71.82,72.06,567300.0,42.6596,42.9974,42.5648,42.707,567300.0
2008-01-30 15:50:00,72.06,72.11,71.81,71.82,384600.0,42.707,42.7366,42.5588,42.5648,384600.0
2008-01-30 15:55:00,71.82,72.55,71.52,71.55,619200.0,42.5648,42.9974,42.387,42.4048,619200.0
2008-01-31 09:30:00,70.25,70.38,70.21,70.37,326800.0,41.6343,41.7113,41.6106,41.7054,326800.0
2008-01-31 09:35:00,70.37,70.44,70.34,70.39,163200.0,41.7054,41.7469,41.6876,41.7173,163200.0
2008-01-31 09:40:00,70.39,70.46,70.35,70.38,83400.0,41.7173,41.7588,41.6936,41.7113,83400.0
2008-01-31 09:45:00,70.37,70.49,70.23,70.46,204300.0,41.7054,41.7765,41.6224,41.7588,204300.0
2008-01-31 09:50:00,70.47,70.63,70.4,70.52,281700.0,41.7647,41.8595,41.7232,41.7943,281700.0
2008-01-31 09:55:00,70.53,70.79,70.52,70.75,272600.0,41.8002,41.9543,41.7943,41.9306,272600.0
2008-01-31 10:00:00,70.75,70.81,70.59,70.67,227900.0,41.9306,41.9662,41.8358,41.8832,227900.0
2008-01-31 10:05:00,70.67,70.9,70.62,70.89,200700.0,41.8832,42.0195,41.8536,42.0136,200700.0
2008-01-31 10:10:00,70.89,70.96,70.82,70.91,173300.0,42.0136,42.0551,41.9721,42.0254,173300.0
2008-01-31 10:15:00,70.91,70.93,70.77,70.8,161300.0,42.0254,42.0373,41.9425,41.9603,161300.0
2008-01-31 10:20:00,70.8,70.87,70.74,70.81,157000.0,41.9603,42.0017,41.9247,41.9662,157000.0
2008-01-31 10:25:00,70.8,71.05,70.79,71.02,173600.0,41.9603,42.1084,41.9543,42.0906,173600.0
2008-01-31 10:30:00,71.02,71.03,70.91,71.03,259300.0,42.0906,42.0966,42.0254,42.0966,259300.0
2008-01-31 10:35:00,71.03,71.06,70.87,70.92,176700.0,42.0966,42.1143,42.0017,42.0314,176700.0
2008-01-31 10:40:00,70.92,71.08,70.89,71.0,228400.0,42.0314,42.1262,42.0136,42.0788,228400.0
2008-01-31 10:45:00,70.99,71.08,70.94,71.06,126800.0,42.0729,42.1262,42.0432,42.1143,126800.0
2008-01-31 10:50:00,71.05,71.08,70.96,71.07,101700.0,42.1084,42.1262,42.0551,42.1203,101700.0
2008-01-31 10:55:00,71.07,71.29,71.06,71.29,236200.0,42.1203,42.2507,42.1143,42.2507,236200.0
2008-01-31 11:00:00,71.28,71.32,71.22,71.23,156900.0,42.2447,42.2684,42.2092,42.2151,156900.0
2008-01-31 11:05:00,71.24,71.32,71.21,71.22,266000.0,42.221,42.2684,42.2032,42.2092,266000.0
2008-01-31 11:10:00,71.23,71.25,71.0,71.22,694500.0,42.2151,42.227,42.0788,42.2092,694500.0
2008-01-31 11:15:00,71.22,71.3,71.19,71.3,238300.0,42.2092,42.2566,42.1914,42.2566,238300.0
2008-01-31 11:20:00,71.3,71.44,71.0,71.39,742300.0,42.2566,42.3396,42.0788,42.3099,742300.0
2008-01-31 11:25:00,71.39,71.84,71.39,71.77,452000.0,42.3099,42.5766,42.3099,42.5351,452000.0
2008-01-31 11:30:00,71.77,71.79,71.57,71.64,435400.0,42.5351,42.547,42.4166,42.4581,435400.0
2008-01-31 11:35:00,71.64,71.72,71.62,71.65,127400.0,42.4581,42.5055,42.4462,42.464,127400.0
2008-01-31 11:40:00,71.65,71.81,71.65,71.77,164100.0,42.464,42.5588,42.464,42.5351,164100.0
2008-01-31 11:45:00,71.78,72.07,71.78,72.03,325100.0,42.5411,42.7129,42.5411,42.6892,325100.0
2008-01-31 11:50:00,72.03,72.32,71.92,72.29,285000.0,42.6892,42.8611,42.624,42.8433,285000.0
2008-01-31 11:55:00,72.26,72.26,71.95,71.99,177400.0,42.8255,42.8255,42.6418,42.6655,177400.0
2008-01-31 12:00:00,71.99,72.01,71.92,71.92,255400.0,42.6655,42.6774,42.624,42.624,255400.0
2008-01-31 12:05:00,71.93,71.93,71.71,71.78,232300.0,42.63,42.63,42.4996,42.5411,232300.0
2008-01-31 12:10:00,71.78,71.83,71.67,71.78,151900.0,42.5411,42.5707,42.4759,42.5411,151900.0
2008-01-31 12:15:00,71.76,71.79,71.62,71.71,152500.0,42.5292,42.547,42.4462,42.4996,152500.0
2008-01-31 12:20:00,71.7,71.88,71.69,71.77,105700.0,42.4936,42.6003,42.4877,42.5351,105700.0
2008-01-31 12:25:00,71.78,71.8,71.6,71.8,148500.0,42.5411,42.5529,42.4344,42.5529,148500.0
2008-01-31 12:30:00,71.8,71.89,71.72,71.76,135800.0,42.5529,42.6063,42.5055,42.5292,135800.0
2008-01-31 12:35:00,71.75,71.81,71.69,71.81,174700.0,42.5233,42.5588,42.4877,42.5588,174700.0
2008-01-31 12:40:00,71.81,71.85,71.73,71.75,99300.0,42.5588,42.5825,42.5114,42.5233,99300.0
2008-01-31 12:45:00,71.75,71.84,71.71,71.78,444000.0,42.5233,42.5766,42.4996,42.5411,444000.0
2008-01-31 12:50:00,71.79,71.8,71.57,71.58,581500.0,42.547,42.5529,42.4166,42.4225,581500.0
2008-01-31 12:55:00,71.57,71.7,71.52,71.68,101800.0,42.4166,42.4936,42.387,42.4818,101800.0
2008-01-31 13:00:00,71.67,71.77,71.62,71.71,78100.0,42.4759,42.5351,42.4462,42.4996,78100.0
2008-01-31 13:05:00,71.71,71.75,71.54,71.58,110700.0,42.4996,42.5233,42.3988,42.4225,110700.0
2008-01-31 13:10:00,71.59,71.74,71.59,71.72,254000.0,42.4285,42.5174,42.4285,42.5055,254000.0
2008-01-31 13:15:00,71.72,71.77,71.7,71.7,141400.0,42.5055,42.5351,42.4936,42.4936,141400.0
2008-01-31 13:20:00,71.7,71.72,71.61,71.65,280900.0,42.4936,42.5055,42.4403,42.464,280900.0
2008-01-31 13:25:00,71.64,71.8,71.61,71.71,94400.0,42.4581,42.5529,42.4403,42.4996,94400.0
2008-01-31 13:30:00,71.71,71.81,71.68,71.79,99800.0,42.4996,42.5588,42.4818,42.547,99800.0
2008-01-31 13:35:00,71.79,71.91,71.79,71.8,128000.0,42.547,42.6181,42.547,42.5529,128000.0
2008-01-31 13:40:00,71.79,71.94,71.77,71.92,64700.0,42.547,42.6359,42.5351,42.624,64700.0
2008-01-31 13:45:00,71.92,72.0,71.82,72.0,144400.0,42.624,42.6714,42.5648,42.6714,144400.0
2008-01-31 13:50:00,72.0,72.05,71.93,71.93,83700.0,42.6714,42.7011,42.63,42.63,83700.0
2008-01-31 13:55:00,71.93,71.96,71.8,71.82,119700.0,42.63,42.6477,42.5529,42.5648,119700.0
2008-01-31 14:00:00,71.83,71.98,71.77,71.85,84900.0,42.5707,42.6596,42.5351,42.5825,84900.0
2008-01-31 14:05:00,71.86,71.93,71.72,71.8,210800.0,42.5885,42.63,42.5055,42.5529,210800.0
2008-01-31 14:10:00,71.81,72.02,71.81,71.97,257900.0,42.5588,42.6833,42.5588,42.6537,257900.0
2008-01-31 14:15:00,71.95,72.09,71.9,72.06,157100.0,42.6418,42.7248,42.6122,42.707,157100.0
2008-01-31 14:20:00,72.05,72.14,72.01,72.05,181400.0,42.7011,42.7544,42.6774,42.7011,181400.0
2008-01-31 14:25:00,72.04,72.1,71.96,72.0,174200.0,42.6952,42.7307,42.6477,42.6714,174200.0
2008-01-31 14:30:00,72.01,72.06,71.95,72.05,238900.0,42.6774,42.707,42.6418,42.7011,238900.0
2008-01-31 14:35:00,72.06,72.14,71.9,71.93,243100.0,42.707,42.7544,42.6122,42.63,243100.0
2008-01-31 14:40:00,71.91,72.0,71.87,72.0,147100.0,42.6181,42.6714,42.5944,42.6714,147100.0
2008-01-31 14:45:00,71.99,72.25,71.99,72.21,246000.0,42.6655,42.8196,42.6655,42.7959,246000.0
2008-01-31 14:50:00,72.21,72.3,72.08,72.19,205500.0,42.7959,42.8492,42.7189,42.7841,205500.0
2008-01-31 14:55:00,72.19,72.42,72.15,72.41,212600.0,42.7841,42.9204,42.7603,42.9144,212600.0
2008-01-31 15:00:00,72.43,72.44,72.24,72.24,231400.0,42.9263,42.9322,42.8137,42.8137,231400.0
2008-01-31 15:05:00,72.21,72.49,72.2,72.43,184300.0,42.7959,42.9619,42.79,42.9263,184300.0
2008-01-31 15:10:00,72.44,72.49,72.34,72.44,194300.0,42.9322,42.9619,42.873,42.9322,194300.0
2008-01-31 15:15:00,72.44,72.48,72.37,72.46,282000.0,42.9322,42.9559,42.8907,42.9441,282000.0
2008-01-31 15:20:00,72.46,72.6,72.45,72.56,416500.0,42.9441,43.027,42.9381,43.0033,416500.0
2008-01-31 15:25:00,72.55,72.62,72.44,72.52,201400.0,42.9974,43.0389,42.9322,42.9796,201400.0
2008-01-31 15:30:00,72.52,72.65,72.52,72.57,301800.0,42.9796,43.0567,42.9796,43.0093,301800.0
2008-01-31 15:35:00,72.57,72.67,72.49,72.66,408200.0,43.0093,43.0685,42.9619,43.0626,408200.0
2008-01-31 15:40:00,72.67,72.76,72.63,72.66,214800.0,43.0685,43.1219,43.0448,43.0626,214800.0
2008-01-31 15:45:00,72.65,72.73,72.61,72.69,262800.0,43.0567,43.1041,43.033,43.0804,262800.0
2008-01-31 15:50:00,72.7,72.76,72.28,72.32,297800.0,43.0863,43.1219,42.8374,42.8611,297800.0
2008-01-31 15:55:00,72.31,72.43,72.2,72.31,185900.0,42.8552,42.9263,42.79,42.8552,185900.0
2008-02-01 09:30:00,72.96,73.09,72.89,73.07,221100.0,43.2404,43.3174,43.1989,43.3056,221100.0
2008-02-01 09:35:00,73.07,73.08,72.75,72.82,298500.0,43.3056,43.3115,43.1159,43.1574,298500.0
2008-02-01 09:40:00,72.83,72.88,72.76,72.83,201600.0,43.1634,43.193,43.1219,43.1634,201600.0
2008-02-01 09:45:00,72.85,73.04,72.79,73.02,110300.0,43.1752,43.2878,43.1396,43.276,110300.0
2008-02-01 09:50:00,73.02,73.08,72.94,72.99,242200.0,43.276,43.3115,43.2285,43.2582,242200.0
2008-02-01 09:55:00,72.99,73.03,72.9,72.9,214100.0,43.2582,43.2819,43.2048,43.2048,214100.0
2008-02-01 10:00:00,72.9,73.25,72.89,73.22,351100.0,43.2048,43.4123,43.1989,43.3945,351100.0
2008-02-01 10:05:00,73.24,73.4,73.11,73.11,155200.0,43.4063,43.5012,43.3293,43.3293,155200.0
2008-02-01 10:10:00,73.12,73.25,73.09,73.12,244500.0,43.3352,43.4123,43.3174,43.3352,244500.0
2008-02-01 10:15:00,73.12,73.13,73.06,73.08,276700.0,43.3352,43.3412,43.2997,43.3115,276700.0
2008-02-01 10:20:00,73.08,73.11,72.96,73.02,319100.0,43.3115,43.3293,43.2404,43.276,319100.0
2008-02-01 10:25:00,73.01,73.06,72.93,73.02,180100.0,43.27,43.2997,43.2226,43.276,180100.0
2008-02-01 10:30:00,73.02,73.02,72.79,72.81,222100.0,43.276,43.276,43.1396,43.1515,222100.0
2008-02-01 10:35:00,72.81,72.92,72.77,72.9,211200.0,43.1515,43.2167,43.1278,43.2048,211200.0
2008-02-01 10:40:00,72.91,72.96,72.7,72.71,176700.0,43.2108,43.2404,43.0863,43.0922,176700.0
2008-02-01 10:45:00,72.71,72.8,72.63,72.65,272000.0,43.0922,43.1456,43.0448,43.0567,272000.0
2008-02-01 10:50:00,72.63,72.75,72.6,72.67,199900.0,43.0448,43.1159,43.027,43.0685,199900.0
2008-02-01 10:55:00,72.67,72.7,72.55,72.63,245300.0,43.0685,43.0863,42.9974,43.0448,245300.0
2008-02-01 11:00:00,72.64,72.72,72.57,72.72,162400.0,43.0507,43.0982,43.0093,43.0982,162400.0
2008-02-01 11:05:00,72.73,72.8,72.63,72.75,152300.0,43.1041,43.1456,43.0448,43.1159,152300.0
2008-02-01 11:10:00,72.75,72.92,72.72,72.9,136000.0,43.1159,43.2167,43.0982,43.2048,136000.0
2008-02-01 11:15:00,72.9,73.02,72.89,72.91,138900.0,43.2048,43.276,43.1989,43.2108,138900.0
2008-02-01 11:20:00,72.9,73.01,72.88,73.0,175800.0,43.2048,43.27,43.193,43.2641,175800.0
2008-02-01 11:25:00,72.99,73.07,72.97,73.0,153900.0,43.2582,43.3056,43.2463,43.2641,153900.0
2008-02-01 11:30:00,72.98,73.15,72.97,73.13,133600.0,43.2523,43.353,43.2463,43.3412,133600.0
2008-02-01 11:35:00,73.13,73.26,73.07,73.24,172200.0,43.3412,43.4182,43.3056,43.4063,172200.0
2008-02-01 11:40:00,73.24,73.32,73.18,73.3,102100.0,43.4063,43.4538,43.3708,43.4419,102100.0
2008-02-01 11:45:00,73.31,73.34,73.24,73.31,89700.0,43.4478,43.4656,43.4063,43.4478,89700.0
2008-02-01 11:50:00,73.33,73.37,73.22,73.24,104200.0,43.4597,43.4834,43.3945,43.4063,104200.0
2008-02-01 11:55:00,73.24,73.31,73.19,73.25,133400.0,43.4063,43.4478,43.3767,43.4123,133400.0
2008-02-01 12:00:00,73.25,73.26,73.13,73.25,115300.0,43.4123,43.4182,43.3412,43.4123,115300.0
2008-02-01 12:05:00,73.25,73.31,73.14,73.17,104600.0,43.4123,43.4478,43.3471,43.3649,104600.0
2008-02-01 12:10:00,73.17,73.23,73.09,73.15,116000.0,43.3649,43.4004,43.3174,43.353,116000.0
2008-02-01 12:15:00,73.14,73.24,73.12,73.16,90800.0,43.3471,43.4063,43.3352,43.3589,90800.0
2008-02-01 12:20:00,73.14,73.17,73.02,73.13,104300.0,43.3471,43.3649,43.276,43.3412,104300.0
2008-02-01 12:25:00,73.12,73.18,73.1,73.16,154300.0,43.3352,43.3708,43.3234,43.3589,154300.0
2008-02-01 12:30:00,73.16,73.2,73.06,73.15,153500.0,43.3589,43.3826,43.2997,43.353,153500.0
2008-02-01 12:35:00,73.17,73.18,73.07,73.13,110500.0,43.3649,43.3708,43.3056,43.3412,110500.0
2008-02-01 12:40:00,73.13,73.2,73.11,73.17,80400.0,43.3412,43.3826,43.3293,43.3649,80400.0
2008-02-01 12:45:00,73.16,73.17,73.0,73.0,93300.0,43.3589,43.3649,43.2641,43.2641,93300.0
2008-02-01 12:50:00,73.01,73.04,72.98,73.01,91600.0,43.27,43.2878,43.2523,43.27,91600.0
2008-02-01 12:55:00,73.01,73.07,72.96,72.97,88900.0,43.27,43.3056,43.2404,43.2463,88900.0
2008-02-01 13:00:00,72.97,73.15,72.96,73.1,69500.0,43.2463,43.353,43.2404,43.3234,69500.0
2008-02-01 13:05:00,73.1,73.14,72.98,73.1,122500.0,43.3234,43.3471,43.2523,43.3234,122500.0
2008-02-01 13:10:00,73.09,73.13,73.05,73.1,66200.0,43.3174,43.3412,43.2937,43.3234,66200.0
2008-02-01 13:15:00,73.1,73.17,73.1,73.11,95600.0,43.3234,43.3649,43.3234,43.3293,95600.0
2008-02-01 13:20:00,73.1,73.22,73.08,73.14,120600.0,43.3234,43.3945,43.3115,43.3471,120600.0
2008-02-01 13:25:00,73.14,73.19,73.09,73.15,77300.0,43.3471,43.3767,43.3174,43.353,77300.0
2008-02-01 13:30:00,73.14,73.22,73.11,73.16,59300.0,43.3471,43.3945,43.3293,43.3589,59300.0
2008-02-01 13:35:00,73.15,73.18,73.06,73.12,101800.0,43.353,43.3708,43.2997,43.3352,101800.0
2008-02-01 13:40:00,73.12,73.17,73.1,73.1,117200.0,43.3352,43.3649,43.3234,43.3234,117200.0
2008-02-01 13:45:00,73.1,73.18,73.1,73.18,200100.0,43.3234,43.3708,43.3234,43.3708,200100.0
2008-02-01 13:50:00,73.17,73.18,73.09,73.12,247200.0,43.3649,43.3708,43.3174,43.3352,247200.0
2008-02-01 13:55:00,73.12,73.16,72.99,73.01,116700.0,43.3352,43.3589,43.2582,43.27,116700.0
2008-02-01 14:00:00,73.01,73.08,73.0,73.06,147600.0,43.27,43.3115,43.2641,43.2997,147600.0
2008-02-01 14:05:00,73.06,73.2,73.01,73.17,156100.0,43.2997,43.3826,43.27,43.3649,156100.0
2008-02-01 14:10:00,73.17,73.24,73.13,73.19,142500.0,43.3649,43.4063,43.3412,43.3767,142500.0
2008-02-01 14:15:00,73.18,73.22,73.11,73.22,101100.0,43.3708,43.3945,43.3293,43.3945,101100.0
2008-02-01 14:20:00,73.22,73.29,73.17,73.27,173400.0,43.3945,43.436,43.3649,43.4241,173400.0
2008-02-01 14:25:00,73.26,73.29,73.19,73.22,243500.0,43.4182,43.436,43.3767,43.3945,243500.0
2008-02-01 14:30:00,73.23,73.36,73.23,73.29,98000.0,43.4004,43.4775,43.4004,43.436,98000.0
2008-02-01 14:35:00,73.29,73.38,73.23,73.32,119400.0,43.436,43.4893,43.4004,43.4538,119400.0
2008-02-01 14:40:00,73.32,73.35,73.28,73.32,122100.0,43.4538,43.4715,43.4301,43.4538,122100.0
2008-02-01 14:45:00,73.31,73.36,73.24,73.33,293700.0,43.4478,43.4775,43.4063,43.4597,293700.0
2008-02-01 14:50:00,73.33,73.44,73.32,73.4,278300.0,43.4597,43.5249,43.4538,43.5012,278300.0
2008-02-01 14:55:00,73.41,73.44,73.3,73.39,285800.0,43.5071,43.5249,43.4419,43.4952,285800.0
2008-02-01 15:00:00,73.39,73.46,73.35,73.43,486600.0,43.4952,43.5367,43.4715,43.5189,486600.0
2008-02-01 15:05:00,73.43,73.49,73.4,73.48,250600.0,43.5189,43.5545,43.5012,43.5486,250600.0
2008-02-01 15:10:00,73.49,73.5,73.34,73.34,367900.0,43.5545,43.5604,43.4656,43.4656,367900.0
2008-02-01 15:15:00,73.34,73.38,73.19,73.34,181900.0,43.4656,43.4893,43.3767,43.4656,181900.0
2008-02-01 15:20:00,73.34,73.34,73.2,73.32,225300.0,43.4656,43.4656,43.3826,43.4538,225300.0
2008-02-01 15:25:00,73.32,73.47,73.32,73.38,108600.0,43.4538,43.5427,43.4538,43.4893,108600.0
2008-02-01 15:30:00,73.38,73.48,73.36,73.45,124100.0,43.4893,43.5486,43.4775,43.5308,124100.0
2008-02-01 15:35:00,73.45,73.45,73.39,73.44,151100.0,43.5308,43.5308,43.4952,43.5249,151100.0
2008-02-01 15:40:00,73.45,73.55,73.45,73.5,140900.0,43.5308,43.5901,43.5308,43.5604,140900.0
2008-02-01 15:45:00,73.49,73.53,73.42,73.51,230300.0,43.5545,43.5782,43.513,43.5664,230300.0
2008-02-01 15:50:00,73.52,73.54,73.46,73.47,413000.0,43.5723,43.5841,43.5367,43.5427,413000.0
2008-02-01 15:55:00,73.47,73.52,73.39,73.46,249900.0,43.5427,43.5723,43.4952,43.5367,249900.0
2008-02-04 09:30:00,73.41,73.43,73.27,73.35,216900.0,43.5071,43.5189,43.4241,43.4715,216900.0
2008-02-04 09:35:00,73.35,73.38,73.28,73.28,76600.0,43.4715,43.4893,43.4301,43.4301,76600.0
2008-02-04 09:40:00,73.26,73.28,73.21,73.22,106500.0,43.4182,43.4301,43.3886,43.3945,106500.0
2008-02-04 09:45:00,73.22,73.23,73.13,73.16,212100.0,43.3945,43.4004,43.3412,43.3589,212100.0
2008-02-04 09:50:00,73.15,73.17,73.04,73.17,120800.0,43.353,43.3649,43.2878,43.3649,120800.0
2008-02-04 09:55:00,73.17,73.21,73.11,73.17,201600.0,43.3649,43.3886,43.3293,43.3649,201600.0
2008-02-04 10:00:00,73.16,73.17,72.98,73.07,222300.0,43.3589,43.3649,43.2523,43.3056,222300.0
2008-02-04 10:05:00,73.07,73.1,72.92,72.96,216900.0,43.3056,43.3234,43.2167,43.2404,216900.0
2008-02-04 10:10:00,72.95,73.16,72.95,73.12,306000.0,43.2345,43.3589,43.2345,43.3352,306000.0
2008-02-04 10:15:00,73.11,73.22,73.11,73.17,197600.0,43.3293,43.3945,43.3293,43.3649,197600.0
2008-02-04 10:20:00,73.17,73.19,73.09,73.19,183800.0,43.3649,43.3767,43.3174,43.3767,183800.0
2008-02-04 10:25:00,73.19,73.24,73.11,73.2,138900.0,43.3767,43.4063,43.3293,43.3826,138900.0
2008-02-04 10:30:00,73.19,73.19,73.01,73.03,125900.0,43.3767,43.3767,43.27,43.2819,125900.0
2008-02-04 10:35:00,73.03,73.09,72.94,73.05,123300.0,43.2819,43.3174,43.2285,43.2937,123300.0
2008-02-04 10:40:00,73.04,73.09,73.0,73.05,95400.0,43.2878,43.3174,43.2641,43.2937,95400.0
2008-02-04 10:45:00,73.09,73.13,73.04,73.07,138200.0,43.3174,43.3412,43.2878,43.3056,138200.0
2008-02-04 10:50:00,73.07,73.12,73.01,73.11,157500.0,43.3056,43.3352,43.27,43.3293,157500.0
2008-02-04 10:55:00,73.11,73.14,73.06,73.09,139400.0,43.3293,43.3471,43.2997,43.3174,139400.0
2008-02-04 11:00:00,73.09,73.14,73.05,73.07,66900.0,43.3174,43.3471,43.2937,43.3056,66900.0
2008-02-04 11:05:00,73.07,73.07,72.94,73.02,340500.0,43.3056,43.3056,43.2285,43.276,340500.0
2008-02-04 11:10:00,73.02,73.1,73.02,73.09,372100.0,43.276,43.3234,43.276,43.3174,372100.0
2008-02-04 11:15:00,73.1,73.2,73.1,73.1,136800.0,43.3234,43.3826,43.3234,43.3234,136800.0
2008-02-04 11:20:00,73.1,73.12,73.06,73.1,356900.0,43.3234,43.3352,43.2997,43.3234,356900.0
2008-02-04 11:25:00,73.09,73.12,73.01,73.11,290300.0,43.3174,43.3352,43.27,43.3293,290300.0
2008-02-04 11:30:00,73.11,73.22,73.09,73.17,187500.0,43.3293,43.3945,43.3174,43.3649,187500.0
2008-02-04 11:35:00,73.16,73.16,72.95,73.0,100700.0,43.3589,43.3589,43.2345,43.2641,100700.0
2008-02-04 11:40:00,72.98,73.0,72.91,72.98,83300.0,43.2523,43.2641,43.2108,43.2523,83300.0
2008-02-04 11:45:00,72.98,73.06,72.98,73.03,834400.0,43.2523,43.2997,43.2523,43.2819,834400.0
2008-02-04 11:50:00,73.03,73.1,73.02,73.08,92500.0,43.2819,43.3234,43.276,43.3115,92500.0
2008-02-04 11:55:00,73.08,73.16,73.02,73.03,81100.0,43.3115,43.3589,43.276,43.2819,81100.0
2008-02-04 12:00:00,73.04,73.05,72.9,72.92,103300.0,43.2878,43.2937,43.2048,43.2167,103300.0
2008-02-04 12:05:00,72.91,72.97,72.87,72.93,45100.0,43.2108,43.2463,43.1871,43.2226,45100.0
2008-02-04 12:10:00,72.92,73.1,72.84,72.92,86200.0,43.2167,43.3234,43.1693,43.2167,86200.0
2008-02-04 12:15:00,72.9,72.98,72.9,72.96,35500.0,43.2048,43.2523,43.2048,43.2404,35500.0
2008-02-04 12:20:00,72.96,72.97,72.87,72.89,132900.0,43.2404,43.2463,43.1871,43.1989,132900.0
2008-02-04 12:25:00,72.89,72.93,72.85,72.9,77400.0,43.1989,43.2226,43.1752,43.2048,77400.0
2008-02-04 12:30:00,72.91,73.0,72.89,73.0,124200.0,43.2108,43.2641,43.1989,43.2641,124200.0
2008-02-04 12:35:00,73.02,73.02,72.91,72.95,68300.0,43.276,43.276,43.2108,43.2345,68300.0
2008-02-04 12:40:00,72.95,72.98,72.92,72.96,47800.0,43.2345,43.2523,43.2167,43.2404,47800.0
2008-02-04 12:45:00,72.97,73.02,72.95,73.0,29800.0,43.2463,43.276,43.2345,43.2641,29800.0
2008-02-04 12:50:00,73.0,73.0,72.9,72.94,38600.0,43.2641,43.2641,43.2048,43.2285,38600.0
2008-02-04 12:55:00,72.94,73.03,72.93,73.0,95300.0,43.2285,43.2819,43.2226,43.2641,95300.0
2008-02-04 13:00:00,73.0,73.03,72.96,72.96,31200.0,43.2641,43.2819,43.2404,43.2404,31200.0
2008-02-04 13:05:00,72.96,72.97,72.83,72.88,246000.0,43.2404,43.2463,43.1634,43.193,246000.0
2008-02-04 13:10:00,72.88,72.93,72.85,72.89,115000.0,43.193,43.2226,43.1752,43.1989,115000.0
2008-02-04 13:15:00,72.9,72.96,72.89,72.93,43300.0,43.2048,43.2404,43.1989,43.2226,43300.0
2008-02-04 13:20:00,72.91,72.91,72.83,72.86,30900.0,43.2108,43.2108,43.1634,43.1811,30900.0
2008-02-04 13:25:00,72.85,72.86,72.77,72.8,51900.0,43.1752,43.1811,43.1278,43.1456,51900.0
2008-02-04 13:30:00,72.78,72.88,72.78,72.82,60700.0,43.1337,43.193,43.1337,43.1574,60700.0
2008-02-04 13:35:00,72.83,72.94,72.81,72.88,97100.0,43.1634,43.2285,43.1515,43.193,97100.0
2008-02-04 13:40:00,72.86,72.98,72.86,72.96,91700.0,43.1811,43.2523,43.1811,43.2404,91700.0
2008-02-04 13:45:00,72.97,73.05,72.97,73.02,111800.0,43.2463,43.2937,43.2463,43.276,111800.0
2008-02-04 13:50:00,73.02,73.06,73.0,73.04,273200.0,43.276,43.2997,43.2641,43.2878,273200.0
2008-02-04 13:55:00,73.04,73.09,73.0,73.06,95300.0,43.2878,43.3174,43.2641,43.2997,95300.0
2008-02-04 14:00:00,73.05,73.07,72.97,72.99,73300.0,43.2937,43.3056,43.2463,43.2582,73300.0
2008-02-04 14:05:00,72.99,73.02,72.9,72.93,97600.0,43.2582,43.276,43.2048,43.2226,97600.0
2008-02-04 14:10:00,72.92,72.99,72.9,72.95,69400.0,43.2167,43.2582,43.2048,43.2345,69400.0
2008-02-04 14:15:00,72.94,73.02,72.91,73.02,97000.0,43.2285,43.276,43.2108,43.276,97000.0
2008-02-04 14:20:00,73.01,73.07,72.97,73.05,83600.0,43.27,43.3056,43.2463,43.2937,83600.0
2008-02-04 14:25:00,73.04,73.05,72.98,72.99,91700.0,43.2878,43.2937,43.2523,43.2582,91700.0
2008-02-04 14:30:00,72.98,72.98,72.82,72.85,112800.0,43.2523,43.2523,43.1574,43.1752,112800.0
2008-02-04 14:35:00,72.85,72.86,72.75,72.75,113900.0,43.1752,43.1811,43.1159,43.1159,113900.0
2008-02-04 14:40:00,72.75,72.85,72.72,72.82,66500.0,43.1159,43.1752,43.0982,43.1574,66500.0
2008-02-04 14:45:00,72.83,72.85,72.8,72.81,134300.0,43.1634,43.1752,43.1456,43.1515,134300.0
2008-02-04 14:50:00,72.81,72.82,72.75,72.77,208400.0,43.1515,43.1574,43.1159,43.1278,208400.0
2008-02-04 14:55:00,72.77,72.89,72.72,72.86,104700.0,43.1278,43.1989,43.0982,43.1811,104700.0
2008-02-04 15:00:00,72.85,72.93,72.82,72.93,184600.0,43.1752,43.2226,43.1574,43.2226,184600.0
2008-02-04 15:05:00,72.93,72.95,72.82,72.89,96600.0,43.2226,43.2345,43.1574,43.1989,96600.0
2008-02-04 15:10:00,72.89,72.94,72.85,72.94,96400.0,43.1989,43.2285,43.1752,43.2285,96400.0
2008-02-04 15:15:00,72.93,72.98,72.9,72.93,141500.0,43.2226,43.2523,43.2048,43.2226,141500.0
2008-02-04 15:20:00,72.94,73.05,72.87,73.0,124500.0,43.2285,43.2937,43.1871,43.2641,124500.0
2008-02-04 15:25:00,73.0,73.04,72.97,73.04,74200.0,43.2641,43.2878,43.2463,43.2878,74200.0
2008-02-04 15:30:00,73.04,73.04,72.86,72.89,123100.0,43.2878,43.2878,43.1811,43.1989,123100.0
2008-02-04 15:35:00,72.88,72.91,72.82,72.91,96500.0,43.193,43.2108,43.1574,43.2108,96500.0
2008-02-04 15:40:00,72.91,73.03,72.87,72.98,97600.0,43.2108,43.2819,43.1871,43.2523,97600.0
2008-02-04 15:45:00,72.98,73.03,72.96,72.97,62200.0,43.2523,43.2819,43.2404,43.2463,62200.0
2008-02-04 15:50:00,72.98,73.01,72.84,72.92,239000.0,43.2523,43.27,43.1693,43.2167,239000.0
2008-02-04 15:55:00,72.92,72.93,72.85,72.88,279100.0,43.2167,43.2226,43.1752,43.193,279100.0
2008-02-05 09:30:00,70.98,71.07,70.93,70.94,647800.0,42.0669,42.1203,42.0373,42.0432,647800.0
2008-02-05 09:35:00,70.94,70.94,70.66,70.7,671400.0,42.0432,42.0432,41.8773,41.901,671400.0
2008-02-05 09:40:00,70.69,70.85,70.55,70.58,371100.0,41.8951,41.9899,41.8121,41.8299,371100.0
2008-02-05 09:45:00,70.59,70.65,70.57,70.61,278600.0,41.8358,41.8714,41.8239,41.8477,278600.0
2008-02-05 09:50:00,70.62,70.84,70.62,70.84,201300.0,41.8536,41.984,41.8536,41.984,201300.0
2008-02-05 09:55:00,70.84,71.0,70.84,70.93,216500.0,41.984,42.0788,41.984,42.0373,216500.0
2008-02-05 10:00:00,70.93,70.93,70.73,70.76,363700.0,42.0373,42.0373,41.9188,41.9365,363700.0
2008-02-05 10:05:00,70.75,70.78,70.65,70.74,217900.0,41.9306,41.9484,41.8714,41.9247,217900.0
2008-02-05 10:10:00,70.72,70.82,70.69,70.76,157000.0,41.9128,41.9721,41.8951,41.9365,157000.0
2008-02-05 10:15:00,70.76,70.84,70.68,70.75,269300.0,41.9365,41.984,41.8891,41.9306,269300.0
2008-02-05 10:20:00,70.75,70.85,70.63,70.64,160400.0,41.9306,41.9899,41.8595,41.8654,160400.0
2008-02-05 10:25:00,70.63,70.86,70.61,70.83,160000.0,41.8595,41.9958,41.8477,41.978,160000.0
2008-02-05 10:30:00,70.83,70.88,70.76,70.78,225600.0,41.978,42.0077,41.9365,41.9484,225600.0
2008-02-05 10:35:00,70.78,70.79,70.7,70.79,179500.0,41.9484,41.9543,41.901,41.9543,179500.0
2008-02-05 10:40:00,70.81,70.82,70.68,70.7,131000.0,41.9662,41.9721,41.8891,41.901,131000.0
2008-02-05 10:45:00,70.7,70.72,70.54,70.54,177100.0,41.901,41.9128,41.8062,41.8062,177100.0
2008-02-05 10:50:00,70.54,70.56,70.38,70.39,167400.0,41.8062,41.818,41.7113,41.7173,167400.0
2008-02-05 10:55:00,70.38,70.39,70.23,70.3,173100.0,41.7113,41.7173,41.6224,41.6639,173100.0
2008-02-05 11:00:00,70.3,70.3,70.2,70.27,215500.0,41.6639,41.6639,41.6047,41.6461,215500.0
2008-02-05 11:05:00,70.26,70.26,70.12,70.18,175800.0,41.6402,41.6402,41.5572,41.5928,175800.0
2008-02-05 11:10:00,70.2,70.29,70.18,70.27,145100.0,41.6047,41.658,41.5928,41.6461,145100.0
2008-02-05 11:15:00,70.27,70.27,70.1,70.14,150300.0,41.6461,41.6461,41.5454,41.5691,150300.0
2008-02-05 11:20:00,70.14,70.31,70.09,70.27,159100.0,41.5691,41.6699,41.5395,41.6461,159100.0
2008-02-05 11:25:00,70.25,70.3,70.15,70.16,116700.0,41.6343,41.6639,41.575,41.581,116700.0
2008-02-05 11:30:00,70.16,70.27,70.09,70.24,101600.0,41.581,41.6461,41.5395,41.6284,101600.0
2008-02-05 11:35:00,70.25,70.42,70.25,70.39,57200.0,41.6343,41.735,41.6343,41.7173,57200.0
2008-02-05 11:40:00,70.37,70.38,70.29,70.33,164000.0,41.7054,41.7113,41.658,41.6817,164000.0
2008-02-05 11:45:00,70.34,70.5,70.33,70.42,135600.0,41.6876,41.7825,41.6817,41.735,135600.0
2008-02-05 11:50:00,70.42,70.42,70.32,70.39,207100.0,41.735,41.735,41.6758,41.7173,207100.0
2008-02-05 11:55:00,70.39,70.49,70.39,70.43,138600.0,41.7173,41.7765,41.7173,41.741,138600.0
2008-02-05 12:00:00,70.44,70.46,70.37,70.38,64600.0,41.7469,41.7588,41.7054,41.7113,64600.0
2008-02-05 12:05:00,70.38,70.47,70.32,70.32,85900.0,41.7113,41.7647,41.6758,41.6758,85900.0
2008-02-05 12:10:00,70.32,70.38,70.25,70.34,138200.0,41.6758,41.7113,41.6343,41.6876,138200.0
2008-02-05 12:15:00,70.34,70.36,70.25,70.36,84000.0,41.6876,41.6995,41.6343,41.6995,84000.0
2008-02-05 12:20:00,70.35,70.35,70.25,70.25,119300.0,41.6936,41.6936,41.6343,41.6343,119300.0
2008-02-05 12:25:00,70.24,70.29,70.16,70.19,103000.0,41.6284,41.658,41.581,41.5987,103000.0
2008-02-05 12:30:00,70.2,70.26,70.14,70.2,40000.0,41.6047,41.6402,41.5691,41.6047,40000.0
2008-02-05 12:35:00,70.2,70.23,70.08,70.14,78400.0,41.6047,41.6224,41.5335,41.5691,78400.0
2008-02-05 12:40:00,70.14,70.22,70.14,70.19,131700.0,41.5691,41.6165,41.5691,41.5987,131700.0
2008-02-05 12:45:00,70.2,70.32,70.19,70.27,105900.0,41.6047,41.6758,41.5987,41.6461,105900.0
2008-02-05 12:50:00,70.27,70.32,70.25,70.28,42800.0,41.6461,41.6758,41.6343,41.6521,42800.0
2008-02-05 12:55:00,70.29,70.31,70.22,70.23,53700.0,41.658,41.6699,41.6165,41.6224,53700.0
2008-02-05 13:00:00,70.22,70.39,70.21,70.28,92100.0,41.6165,41.7173,41.6106,41.6521,92100.0
2008-02-05 13:05:00,70.27,70.27,70.04,70.06,247800.0,41.6461,41.6461,41.5098,41.5217,247800.0
2008-02-05 13:10:00,70.06,70.08,69.95,70.03,182100.0,41.5217,41.5335,41.4565,41.5039,182100.0
2008-02-05 13:15:00,70.04,70.11,69.99,70.11,90600.0,41.5098,41.5513,41.4802,41.5513,90600.0
2008-02-05 13:20:00,70.11,70.14,70.05,70.07,140300.0,41.5513,41.5691,41.5158,41.5276,140300.0
2008-02-05 13:25:00,70.07,70.1,70.0,70.01,41500.0,41.5276,41.5454,41.4861,41.4921,41500.0
2008-02-05 13:30:00,70.01,70.05,69.79,69.82,188400.0,41.4921,41.5158,41.3617,41.3795,188400.0
2008-02-05 13:35:00,69.81,69.92,69.75,69.89,120700.0,41.3735,41.4387,41.338,41.4209,120700.0
2008-02-05 13:40:00,69.9,69.95,69.83,69.86,66700.0,41.4269,41.4565,41.3854,41.4032,66700.0
2008-02-05 13:45:00,69.87,69.94,69.78,69.82,168500.0,41.4091,41.4506,41.3557,41.3795,168500.0
2008-02-05 13:50:00,69.83,69.88,69.76,69.87,158700.0,41.3854,41.415,41.3439,41.4091,158700.0
2008-02-05 13:55:00,69.86,69.86,69.79,69.84,100100.0,41.4032,41.4032,41.3617,41.3913,100100.0
2008-02-05 14:00:00,69.84,69.84,69.7,69.73,164900.0,41.3913,41.3913,41.3083,41.3261,164900.0
2008-02-05 14:05:00,69.73,69.92,69.69,69.88,167000.0,41.3261,41.4387,41.3024,41.415,167000.0
2008-02-05 14:10:00,69.87,69.94,69.87,69.88,118300.0,41.4091,41.4506,41.4091,41.415,118300.0
2008-02-05 14:15:00,69.88,69.92,69.81,69.89,108400.0,41.415,41.4387,41.3735,41.4209,108400.0
2008-02-05 14:20:00,69.89,69.94,69.78,69.9,59300.0,41.4209,41.4506,41.3557,41.4269,59300.0
2008-02-05 14:25:00,69.91,69.96,69.87,69.93,168200.0,41.4328,41.4624,41.4091,41.4446,168200.0
2008-02-05 14:30:00,69.93,69.98,69.87,69.93,176700.0,41.4446,41.4743,41.4091,41.4446,176700.0
2008-02-05 14:35:00,69.93,70.07,69.91,70.03,169600.0,41.4446,41.5276,41.4328,41.5039,169600.0
2008-02-05 14:40:00,70.04,70.05,69.95,69.97,103100.0,41.5098,41.5158,41.4565,41.4683,103100.0
2008-02-05 14:45:00,69.96,70.01,69.88,70.01,202800.0,41.4624,41.4921,41.415,41.4921,202800.0
2008-02-05 14:50:00,69.98,69.99,69.89,69.98,142900.0,41.4743,41.4802,41.4209,41.4743,142900.0
2008-02-05 14:55:00,69.98,69.98,69.85,69.86,228700.0,41.4743,41.4743,41.3972,41.4032,228700.0
2008-02-05 15:00:00,69.86,69.9,69.77,69.83,82100.0,41.4032,41.4269,41.3498,41.3854,82100.0
2008-02-05 15:05:00,69.84,69.91,69.77,69.78,110900.0,41.3913,41.4328,41.3498,41.3557,110900.0
2008-02-05 15:10:00,69.79,69.84,69.72,69.84,135400.0,41.3617,41.3913,41.3202,41.3913,135400.0
2008-02-05 15:15:00,69.84,69.89,69.78,69.87,127400.0,41.3913,41.4209,41.3557,41.4091,127400.0
2008-02-05 15:20:00,69.88,69.91,69.74,69.81,172900.0,41.415,41.4328,41.332,41.3735,172900.0
2008-02-05 15:25:00,69.82,69.82,69.66,69.79,222100.0,41.3795,41.3795,41.2846,41.3617,222100.0
2008-02-05 15:30:00,69.79,69.9,69.77,69.82,236300.0,41.3617,41.4269,41.3498,41.3795,236300.0
2008-02-05 15:35:00,69.83,69.95,69.82,69.88,333900.0,41.3854,41.4565,41.3795,41.415,333900.0
2008-02-05 15:40:00,69.88,69.88,69.68,69.71,265400.0,41.415,41.415,41.2965,41.3143,265400.0
2008-02-05 15:45:00,69.7,69.73,69.61,69.67,312900.0,41.3083,41.3261,41.255,41.2906,312900.0
2008-02-05 15:50:00,69.66,69.71,69.55,69.58,1050300.0,41.2846,41.3143,41.2194,41.2372,1050300.0
2008-02-05 15:55:00,69.58,69.61,69.4,69.44,573200.0,41.2372,41.255,41.1305,41.1542,573200.0
2008-02-06 09:30:00,70.21,70.3,70.09,70.11,244200.0,41.6106,41.6639,41.5395,41.5513,244200.0
2008-02-06 09:35:00,70.12,70.15,70.06,70.08,375300.0,41.5572,41.575,41.5217,41.5335,375300.0
2008-02-06 09:40:00,70.08,70.08,69.79,69.83,253600.0,41.5335,41.5335,41.3617,41.3854,253600.0
2008-02-06 09:45:00,69.85,69.95,69.8,69.9,196800.0,41.3972,41.4565,41.3676,41.4269,196800.0
2008-02-06 09:50:00,69.9,69.92,69.79,69.79,181500.0,41.4269,41.4387,41.3617,41.3617,181500.0
2008-02-06 09:55:00,69.8,69.88,69.67,69.85,199100.0,41.3676,41.415,41.2906,41.3972,199100.0
2008-02-06 10:00:00,69.87,70.15,69.87,70.14,121100.0,41.4091,41.575,41.4091,41.5691,121100.0
2008-02-06 10:05:00,70.14,70.16,70.05,70.13,220200.0,41.5691,41.581,41.5158,41.5632,220200.0
2008-02-06 10:10:00,70.14,70.24,70.05,70.09,211000.0,41.5691,41.6284,41.5158,41.5395,211000.0
2008-02-06 10:15:00,70.1,70.21,70.1,70.2,85800.0,41.5454,41.6106,41.5454,41.6047,85800.0
2008-02-06 10:20:00,70.2,70.25,70.07,70.07,120500.0,41.6047,41.6343,41.5276,41.5276,120500.0
2008-02-06 10:25:00,70.07,70.16,70.03,70.11,120200.0,41.5276,41.581,41.5039,41.5513,120200.0
2008-02-06 10:30:00,70.1,70.2,69.97,70.05,141800.0,41.5454,41.6047,41.4683,41.5158,141800.0
2008-02-06 10:35:00,70.04,70.18,69.96,70.13,83300.0,41.5098,41.5928,41.4624,41.5632,83300.0
2008-02-06 10:40:00,70.13,70.25,70.1,70.24,35900.0,41.5632,41.6343,41.5454,41.6284,35900.0
2008-02-06 10:45:00,70.26,70.36,70.24,70.33,90100.0,41.6402,41.6995,41.6284,41.6817,90100.0
2008-02-06 10:50:00,70.33,70.35,70.25,70.25,93800.0,41.6817,41.6936,41.6343,41.6343,93800.0
2008-02-06 10:55:00,70.25,70.32,70.21,70.28,107400.0,41.6343,41.6758,41.6106,41.6521,107400.0
2008-02-06 11:00:00,70.28,70.39,70.2,70.35,95600.0,41.6521,41.7173,41.6047,41.6936,95600.0
2008-02-06 11:05:00,70.37,70.4,70.33,70.35,130100.0,41.7054,41.7232,41.6817,41.6936,130100.0
2008-02-06 11:10:00,70.35,70.37,70.3,70.37,73600.0,41.6936,41.7054,41.6639,41.7054,73600.0
2008-02-06 11:15:00,70.38,70.43,70.27,70.3,130800.0,41.7113,41.741,41.6461,41.6639,130800.0
2008-02-06 11:20:00,70.3,70.39,70.29,70.37,232100.0,41.6639,41.7173,41.658,41.7054,232100.0
2008-02-06 11:25:00,70.38,70.44,70.35,70.39,256400.0,41.7113,41.7469,41.6936,41.7173,256400.0
2008-02-06 11:30:00,70.4,70.46,70.38,70.4,140500.0,41.7232,41.7588,41.7113,41.7232,140500.0
2008-02-06 11:35:00,70.4,70.43,70.34,70.37,241800.0,41.7232,41.741,41.6876,41.7054,241800.0
2008-02-06 11:40:00,70.37,70.39,70.32,70.37,192000.0,41.7054,41.7173,41.6758,41.7054,192000.0
2008-02-06 11:45:00,70.37,70.41,70.33,70.33,143100.0,41.7054,41.7291,41.6817,41.6817,143100.0
2008-02-06 11:50:00,70.34,70.34,70.3,70.33,363500.0,41.6876,41.6876,41.6639,41.6817,363500.0
2008-02-06 11:55:00,70.33,70.41,70.32,70.41,188100.0,41.6817,41.7291,41.6758,41.7291,188100.0
2008-02-06 12:00:00,70.41,70.52,70.41,70.5,428700.0,41.7291,41.7943,41.7291,41.7825,428700.0
2008-02-06 12:05:00,70.51,70.54,70.5,70.51,288300.0,41.7884,41.8062,41.7825,41.7884,288300.0
2008-02-06 12:10:00,70.51,70.51,70.36,70.36,166400.0,41.7884,41.7884,41.6995,41.6995,166400.0
2008-02-06 12:15:00,70.36,70.36,70.27,70.29,99100.0,41.6995,41.6995,41.6461,41.658,99100.0
2008-02-06 12:20:00,70.29,70.37,70.29,70.31,39700.0,41.658,41.7054,41.658,41.6699,39700.0
2008-02-06 12:25:00,70.3,70.3,70.19,70.24,122000.0,41.6639,41.6639,41.5987,41.6284,122000.0
2008-02-06 12:30:00,70.23,70.31,70.17,70.2,93800.0,41.6224,41.6699,41.5869,41.6047,93800.0
2008-02-06 12:35:00,70.21,70.31,70.17,70.3,172900.0,41.6106,41.6699,41.5869,41.6639,172900.0
2008-02-06 12:40:00,70.31,70.31,70.25,70.26,94100.0,41.6699,41.6699,41.6343,41.6402,94100.0
2008-02-06 12:45:00,70.27,70.28,70.18,70.19,194100.0,41.6461,41.6521,41.5928,41.5987,194100.0
2008-02-06 12:50:00,70.18,70.2,70.13,70.19,118800.0,41.5928,41.6047,41.5632,41.5987,118800.0
2008-02-06 12:55:00,70.19,70.26,70.18,70.23,111800.0,41.5987,41.6402,41.5928,41.6224,111800.0
2008-02-06 13:00:00,70.23,70.24,70.19,70.22,141300.0,41.6224,41.6284,41.5987,41.6165,141300.0
2008-02-06 13:05:00,70.23,70.27,70.21,70.24,97000.0,41.6224,41.6461,41.6106,41.6284,97000.0
2008-02-06 13:10:00,70.23,70.23,70.18,70.18,144300.0,41.6224,41.6224,41.5928,41.5928,144300.0
2008-02-06 13:15:00,70.18,70.27,70.18,70.22,181400.0,41.5928,41.6461,41.5928,41.6165,181400.0
2008-02-06 13:20:00,70.21,70.28,70.2,70.2,75700.0,41.6106,41.6521,41.6047,41.6047,75700.0
2008-02-06 13:25:00,70.2,70.26,70.2,70.26,136000.0,41.6047,41.6402,41.6047,41.6402,136000.0
2008-02-06 13:30:00,70.25,70.25,70.17,70.18,296700.0,41.6343,41.6343,41.5869,41.5928,296700.0
2008-02-06 13:35:00,70.17,70.18,70.04,70.05,139500.0,41.5869,41.5928,41.5098,41.5158,139500.0
2008-02-06 13:40:00,70.05,70.08,70.01,70.02,94000.0,41.5158,41.5335,41.4921,41.498,94000.0
2008-02-06 13:45:00,70.01,70.05,69.98,70.04,65900.0,41.4921,41.5158,41.4743,41.5098,65900.0
2008-02-06 13:50:00,70.02,70.09,69.96,69.97,104900.0,41.498,41.5395,41.4624,41.4683,104900.0
2008-02-06 13:55:00,69.96,69.99,69.84,69.87,121500.0,41.4624,41.4802,41.3913,41.4091,121500.0
2008-02-06 14:00:00,69.88,69.9,69.84,69.88,90900.0,41.415,41.4269,41.3913,41.415,90900.0
2008-02-06 14:05:00,69.89,69.92,69.85,69.89,153100.0,41.4209,41.4387,41.3972,41.4209,153100.0
2008-02-06 14:10:00,69.89,69.89,69.67,69.69,173500.0,41.4209,41.4209,41.2906,41.3024,173500.0
2008-02-06 14:15:00,69.69,69.79,69.62,69.67,233000.0,41.3024,41.3617,41.2609,41.2906,233000.0
2008-02-06 14:20:00,69.67,69.72,69.57,69.66,287600.0,41.2906,41.3202,41.2313,41.2846,287600.0
2008-02-06 14:25:00,69.64,69.82,69.64,69.77,149900.0,41.2728,41.3795,41.2728,41.3498,149900.0
2008-02-06 14:30:00,69.78,69.82,69.72,69.72,149200.0,41.3557,41.3795,41.3202,41.3202,149200.0
2008-02-06 14:35:00,69.71,69.9,69.71,69.9,171700.0,41.3143,41.4269,41.3143,41.4269,171700.0
2008-02-06 14:40:00,69.89,69.93,69.86,69.87,169700.0,41.4209,41.4446,41.4032,41.4091,169700.0
2008-02-06 14:45:00,69.91,69.97,69.85,69.92,254600.0,41.4328,41.4683,41.3972,41.4387,254600.0
2008-02-06 14:50:00,69.92,69.92,69.75,69.82,128000.0,41.4387,41.4387,41.338,41.3795,128000.0
2008-02-06 14:55:00,69.83,69.91,69.81,69.82,160200.0,41.3854,41.4328,41.3735,41.3795,160200.0
2008-02-06 15:00:00,69.81,69.89,69.77,69.81,247900.0,41.3735,41.4209,41.3498,41.3735,247900.0
2008-02-06 15:05:00,69.82,69.91,69.8,69.9,154900.0,41.3795,41.4328,41.3676,41.4269,154900.0
2008-02-06 15:10:00,69.9,69.91,69.75,69.76,122500.0,41.4269,41.4328,41.338,41.3439,122500.0
2008-02-06 15:15:00,69.76,69.76,69.5,69.66,237500.0,41.3439,41.3439,41.1898,41.2846,237500.0
2008-02-06 15:20:00,69.66,69.66,69.54,69.66,290200.0,41.2846,41.2846,41.2135,41.2846,290200.0
2008-02-06 15:25:00,69.67,69.77,69.67,69.71,205000.0,41.2906,41.3498,41.2906,41.3143,205000.0
2008-02-06 15:30:00,69.72,69.73,69.58,69.59,245300.0,41.3202,41.3261,41.2372,41.2431,245300.0
2008-02-06 15:35:00,69.57,69.63,69.48,69.6,289600.0,41.2313,41.2668,41.1779,41.2491,289600.0
2008-02-06 15:40:00,69.61,69.62,69.47,69.49,408000.0,41.255,41.2609,41.172,41.1839,408000.0
2008-02-06 15:45:00,69.48,69.53,69.4,69.47,691600.0,41.1779,41.2076,41.1305,41.172,691600.0
2008-02-06 15:50:00,69.47,69.49,69.34,69.38,257200.0,41.172,41.1839,41.095,41.1187,257200.0
2008-02-06 15:55:00,69.38,69.55,69.32,69.47,779300.0,41.1187,41.2194,41.0831,41.172,779300.0
2008-02-07 09:30:00,68.71,68.9,68.7,68.89,333900.0,40.7216,40.8342,40.7157,40.8283,333900.0
2008-02-07 09:35:00,68.9,69.03,68.9,68.91,177000.0,40.8342,40.9112,40.8342,40.8401,177000.0
2008-02-07 09:40:00,68.9,68.95,68.72,68.81,588800.0,40.8342,40.8638,40.7275,40.7809,588800.0
2008-02-07 09:45:00,68.8,68.82,68.59,68.67,253900.0,40.7749,40.7868,40.6505,40.6979,253900.0
2008-02-07 09:50:00,68.67,68.73,68.52,68.54,128900.0,40.6979,40.7335,40.609,40.6208,128900.0
2008-02-07 09:55:00,68.55,68.69,68.53,68.59,134100.0,40.6268,40.7097,40.6149,40.6505,134100.0
2008-02-07 10:00:00,68.59,68.97,68.52,68.97,247700.0,40.6505,40.8757,40.609,40.8757,247700.0
2008-02-07 10:05:00,68.96,69.1,68.96,69.04,196300.0,40.8698,40.9527,40.8698,40.9172,196300.0
2008-02-07 10:10:00,69.04,69.1,68.87,69.09,234600.0,40.9172,40.9527,40.8164,40.9468,234600.0
2008-02-07 10:15:00,69.07,69.32,69.07,69.29,200100.0,40.935,41.0831,40.935,41.0653,200100.0
2008-02-07 10:20:00,69.29,69.38,69.12,69.12,221400.0,41.0653,41.1187,40.9646,40.9646,221400.0
2008-02-07 10:25:00,69.12,69.23,69.07,69.1,167200.0,40.9646,41.0298,40.935,40.9527,167200.0
2008-02-07 10:30:00,69.1,69.24,69.06,69.14,241000.0,40.9527,41.0357,40.929,40.9764,241000.0
2008-02-07 10:35:00,69.14,69.19,68.94,68.94,316700.0,40.9764,41.0061,40.8579,40.8579,316700.0
2008-02-07 10:40:00,68.94,68.94,68.82,68.86,135400.0,40.8579,40.8579,40.7868,40.8105,135400.0
2008-02-07 10:45:00,68.87,68.87,68.74,68.83,77200.0,40.8164,40.8164,40.7394,40.7927,77200.0
2008-02-07 10:50:00,68.82,68.95,68.81,68.93,130700.0,40.7868,40.8638,40.7809,40.852,130700.0
2008-02-07 10:55:00,68.93,68.97,68.85,68.86,218800.0,40.852,40.8757,40.8046,40.8105,218800.0
2008-02-07 11:00:00,68.86,68.95,68.82,68.84,171800.0,40.8105,40.8638,40.7868,40.7986,171800.0
2008-02-07 11:05:00,68.84,68.87,68.59,68.6,140100.0,40.7986,40.8164,40.6505,40.6564,140100.0
2008-02-07 11:10:00,68.61,68.7,68.56,68.63,81100.0,40.6623,40.7157,40.6327,40.6742,81100.0
2008-02-07 11:15:00,68.64,68.65,68.51,68.52,114800.0,40.6801,40.686,40.6031,40.609,114800.0
2008-02-07 11:20:00,68.53,68.65,68.51,68.61,145100.0,40.6149,40.686,40.6031,40.6623,145100.0
2008-02-07 11:25:00,68.62,68.68,68.56,68.6,169300.0,40.6683,40.7038,40.6327,40.6564,169300.0
2008-02-07 11:30:00,68.6,68.64,68.53,68.55,506400.0,40.6564,40.6801,40.6149,40.6268,506400.0
2008-02-07 11:35:00,68.55,68.55,68.31,68.43,137600.0,40.6268,40.6268,40.4845,40.5557,137600.0
2008-02-07 11:40:00,68.45,68.64,68.45,68.56,98400.0,40.5675,40.6801,40.5675,40.6327,98400.0
2008-02-07 11:45:00,68.56,68.67,68.54,68.61,149500.0,40.6327,40.6979,40.6208,40.6623,149500.0
2008-02-07 11:50:00,68.61,68.63,68.54,68.62,100900.0,40.6623,40.6742,40.6208,40.6683,100900.0
2008-02-07 11:55:00,68.63,68.73,68.6,68.7,107300.0,40.6742,40.7335,40.6564,40.7157,107300.0
2008-02-07 12:00:00,68.71,68.75,68.59,68.61,140200.0,40.7216,40.7453,40.6505,40.6623,140200.0
2008-02-07 12:05:00,68.6,68.6,68.47,68.5,198500.0,40.6564,40.6564,40.5794,40.5971,198500.0
2008-02-07 12:10:00,68.5,68.51,68.47,68.51,254900.0,40.5971,40.6031,40.5794,40.6031,254900.0
2008-02-07 12:15:00,68.52,68.66,68.51,68.6,70100.0,40.609,40.692,40.6031,40.6564,70100.0
2008-02-07 12:20:00,68.6,68.69,68.6,68.62,83100.0,40.6564,40.7097,40.6564,40.6683,83100.0
2008-02-07 12:25:00,68.62,68.72,68.62,68.7,189100.0,40.6683,40.7275,40.6683,40.7157,189100.0
2008-02-07 12:30:00,68.69,69.0,68.68,68.98,196800.0,40.7097,40.8935,40.7038,40.8816,196800.0
2008-02-07 12:35:00,68.96,68.98,68.86,68.92,132200.0,40.8698,40.8816,40.8105,40.8461,132200.0
2008-02-07 12:40:00,68.92,68.94,68.85,68.89,83700.0,40.8461,40.8579,40.8046,40.8283,83700.0
2008-02-07 12:45:00,68.89,68.97,68.83,68.96,49500.0,40.8283,40.8757,40.7927,40.8698,49500.0
2008-02-07 12:50:00,68.97,69.02,68.94,69.02,243200.0,40.8757,40.9053,40.8579,40.9053,243200.0
2008-02-07 12:55:00,69.04,69.07,68.99,69.04,131800.0,40.9172,40.935,40.8875,40.9172,131800.0
2008-02-07 13:00:00,69.04,69.04,68.91,68.93,114200.0,40.9172,40.9172,40.8401,40.852,114200.0
2008-02-07 13:05:00,68.93,68.93,68.8,68.86,89500.0,40.852,40.852,40.7749,40.8105,89500.0
2008-02-07 13:10:00,68.85,68.86,68.79,68.84,62600.0,40.8046,40.8105,40.769,40.7986,62600.0
2008-02-07 13:15:00,68.83,68.83,68.75,68.77,66900.0,40.7927,40.7927,40.7453,40.7572,66900.0
2008-02-07 13:20:00,68.78,68.93,68.76,68.85,123400.0,40.7631,40.852,40.7512,40.8046,123400.0
2008-02-07 13:25:00,68.85,69.08,68.85,68.94,188400.0,40.8046,40.9409,40.8046,40.8579,188400.0
2008-02-07 13:30:00,68.93,69.03,68.88,68.93,136700.0,40.852,40.9112,40.8224,40.852,136700.0
2008-02-07 13:35:00,68.93,68.96,68.88,68.95,70200.0,40.852,40.8698,40.8224,40.8638,70200.0
2008-02-07 13:40:00,68.95,69.14,68.95,69.1,89900.0,40.8638,40.9764,40.8638,40.9527,89900.0
2008-02-07 13:45:00,69.11,69.2,69.11,69.16,85100.0,40.9587,41.012,40.9587,40.9883,85100.0
2008-02-07 13:50:00,69.15,69.2,69.09,69.2,84700.0,40.9824,41.012,40.9468,41.012,84700.0
2008-02-07 13:55:00,69.2,69.38,69.16,69.35,137900.0,41.012,41.1187,40.9883,41.1009,137900.0
2008-02-07 14:00:00,69.35,69.45,69.31,69.35,159300.0,41.1009,41.1602,41.0772,41.1009,159300.0
2008-02-07 14:05:00,69.37,69.53,69.35,69.47,123400.0,41.1128,41.2076,41.1009,41.172,123400.0
2008-02-07 14:10:00,69.49,69.49,69.21,69.24,113900.0,41.1839,41.1839,41.0179,41.0357,113900.0
2008-02-07 14:15:00,69.23,69.27,69.07,69.16,116500.0,41.0298,41.0535,40.935,40.9883,116500.0
2008-02-07 14:20:00,69.15,69.2,69.03,69.14,152400.0,40.9824,41.012,40.9112,40.9764,152400.0
2008-02-07 14:25:00,69.15,69.28,69.1,69.15,102600.0,40.9824,41.0594,40.9527,40.9824,102600.0
2008-02-07 14:30:00,69.16,69.16,68.92,68.92,110900.0,40.9883,40.9883,40.8461,40.8461,110900.0
2008-02-07 14:35:00,68.92,69.04,68.82,68.85,178400.0,40.8461,40.9172,40.7868,40.8046,178400.0
2008-02-07 14:40:00,68.88,68.99,68.78,68.85,148400.0,40.8224,40.8875,40.7631,40.8046,148400.0
2008-02-07 14:45:00,68.85,69.0,68.77,68.98,135000.0,40.8046,40.8935,40.7572,40.8816,135000.0
2008-02-07 14:50:00,68.96,69.0,68.87,68.96,98000.0,40.8698,40.8935,40.8164,40.8698,98000.0
2008-02-07 14:55:00,68.97,69.05,68.79,68.79,236100.0,40.8757,40.9231,40.769,40.769,236100.0
2008-02-07 15:00:00,68.79,68.81,68.6,68.68,120800.0,40.769,40.7809,40.6564,40.7038,120800.0
2008-02-07 15:05:00,68.66,68.67,68.4,68.4,115700.0,40.692,40.6979,40.5379,40.5379,115700.0
2008-02-07 15:10:00,68.4,68.64,68.37,68.59,158400.0,40.5379,40.6801,40.5201,40.6505,158400.0
2008-02-07 15:15:00,68.64,68.8,68.61,68.76,165300.0,40.6801,40.7749,40.6623,40.7512,165300.0
2008-02-07 15:20:00,68.75,68.88,68.68,68.75,139100.0,40.7453,40.8224,40.7038,40.7453,139100.0
2008-02-07 15:25:00,68.73,69.04,68.68,68.88,133100.0,40.7335,40.9172,40.7038,40.8224,133100.0
2008-02-07 15:30:00,68.88,69.05,68.88,69.04,141900.0,40.8224,40.9231,40.8224,40.9172,141900.0
2008-02-07 15:35:00,69.05,69.07,68.86,68.95,142000.0,40.9231,40.935,40.8105,40.8638,142000.0
2008-02-07 15:40:00,68.95,69.01,68.72,68.72,106000.0,40.8638,40.8994,40.7275,40.7275,106000.0
2008-02-07 15:45:00,68.72,68.94,68.71,68.82,288700.0,40.7275,40.8579,40.7216,40.7868,288700.0
2008-02-07 15:50:00,68.79,69.01,68.79,68.99,358200.0,40.769,40.8994,40.769,40.8875,358200.0
2008-02-07 15:55:00,68.98,69.03,68.93,69.03,689500.0,40.8816,40.9112,40.852,40.9112,689500.0
2008-02-08 09:30:00,68.35,68.55,68.33,68.52,245400.0,40.5082,40.6268,40.4964,40.609,245400.0
2008-02-08 09:35:00,68.53,68.64,68.5,68.56,504800.0,40.6149,40.6801,40.5971,40.6327,504800.0
2008-02-08 09:40:00,68.52,68.52,68.31,68.45,115300.0,40.609,40.609,40.4845,40.5675,115300.0
2008-02-08 09:45:00,68.45,68.64,68.43,68.57,91600.0,40.5675,40.6801,40.5557,40.6386,91600.0
2008-02-08 09:50:00,68.58,68.67,68.52,68.66,57300.0,40.6446,40.6979,40.609,40.692,57300.0
2008-02-08 09:55:00,68.65,68.75,68.61,68.73,138600.0,40.686,40.7453,40.6623,40.7335,138600.0
2008-02-08 10:00:00,68.74,68.77,68.63,68.76,562800.0,40.7394,40.7572,40.6742,40.7512,562800.0
2008-02-08 10:05:00,68.75,68.86,68.72,68.74,328600.0,40.7453,40.8105,40.7275,40.7394,328600.0
2008-02-08 10:10:00,68.74,68.8,68.68,68.73,89600.0,40.7394,40.7749,40.7038,40.7335,89600.0
2008-02-08 10:15:00,68.72,68.76,68.63,68.71,136600.0,40.7275,40.7512,40.6742,40.7216,136600.0
2008-02-08 10:20:00,68.7,68.8,68.66,68.76,206600.0,40.7157,40.7749,40.692,40.7512,206600.0
2008-02-08 10:25:00,68.76,68.76,68.68,68.7,61400.0,40.7512,40.7512,40.7038,40.7157,61400.0
2008-02-08 10:30:00,68.7,68.71,68.61,68.61,107900.0,40.7157,40.7216,40.6623,40.6623,107900.0
2008-02-08 10:35:00,68.61,68.62,68.5,68.55,208300.0,40.6623,40.6683,40.5971,40.6268,208300.0
2008-02-08 10:40:00,68.55,68.66,68.53,68.65,62000.0,40.6268,40.692,40.6149,40.686,62000.0
2008-02-08 10:45:00,68.66,68.77,68.66,68.7,49200.0,40.692,40.7572,40.692,40.7157,49200.0
2008-02-08 10:50:00,68.7,68.78,68.68,68.75,103600.0,40.7157,40.7631,40.7038,40.7453,103600.0
2008-02-08 10:55:00,68.75,68.78,68.67,68.71,92700.0,40.7453,40.7631,40.6979,40.7216,92700.0
2008-02-08 11:00:00,68.72,68.75,68.62,68.62,71700.0,40.7275,40.7453,40.6683,40.6683,71700.0
2008-02-08 11:05:00,68.63,68.91,68.62,68.9,321700.0,40.6742,40.8401,40.6683,40.8342,321700.0
2008-02-08 11:10:00,68.9,69.02,68.87,68.88,270900.0,40.8342,40.9053,40.8164,40.8224,270900.0
2008-02-08 11:15:00,68.91,68.99,68.88,68.97,41300.0,40.8401,40.8875,40.8224,40.8757,41300.0
2008-02-08 11:20:00,68.97,68.97,68.82,68.83,50400.0,40.8757,40.8757,40.7868,40.7927,50400.0
2008-02-08 11:25:00,68.84,68.9,68.79,68.8,52300.0,40.7986,40.8342,40.769,40.7749,52300.0
2008-02-08 11:30:00,68.81,68.85,68.76,68.83,98600.0,40.7809,40.8046,40.7512,40.7927,98600.0
2008-02-08 11:35:00,68.83,68.9,68.81,68.82,56000.0,40.7927,40.8342,40.7809,40.7868,56000.0
2008-02-08 11:40:00,68.82,68.87,68.75,68.78,56600.0,40.7868,40.8164,40.7453,40.7631,56600.0
2008-02-08 11:45:00,68.78,68.78,68.67,68.69,92900.0,40.7631,40.7631,40.6979,40.7097,92900.0
2008-02-08 11:50:00,68.68,68.68,68.58,68.62,42800.0,40.7038,40.7038,40.6446,40.6683,42800.0
2008-02-08 11:55:00,68.62,68.67,68.54,68.56,58300.0,40.6683,40.6979,40.6208,40.6327,58300.0
2008-02-08 12:00:00,68.55,68.55,68.47,68.52,80400.0,40.6268,40.6268,40.5794,40.609,80400.0
2008-02-08 12:05:00,68.52,68.59,68.5,68.51,109500.0,40.609,40.6505,40.5971,40.6031,109500.0
2008-02-08 12:10:00,68.51,68.59,68.48,68.52,84700.0,40.6031,40.6505,40.5853,40.609,84700.0
2008-02-08 12:15:00,68.51,68.53,68.32,68.33,110600.0,40.6031,40.6149,40.4905,40.4964,110600.0
2008-02-08 12:20:00,68.33,68.33,68.18,68.28,107500.0,40.4964,40.4964,40.4075,40.4668,107500.0
2008-02-08 12:25:00,68.29,68.39,68.29,68.39,73900.0,40.4727,40.5319,40.4727,40.5319,73900.0
2008-02-08 12:30:00,68.39,68.44,68.38,68.4,80600.0,40.5319,40.5616,40.526,40.5379,80600.0
2008-02-08 12:35:00,68.4,68.41,68.35,68.4,84300.0,40.5379,40.5438,40.5082,40.5379,84300.0
2008-02-08 12:40:00,68.39,68.48,68.33,68.44,51000.0,40.5319,40.5853,40.4964,40.5616,51000.0
2008-02-08 12:45:00,68.4,68.43,68.21,68.25,46300.0,40.5379,40.5557,40.4253,40.449,46300.0
2008-02-08 12:50:00,68.24,68.35,68.24,68.32,66500.0,40.443,40.5082,40.443,40.4905,66500.0
2008-02-08 12:55:00,68.32,68.4,68.32,68.39,131500.0,40.4905,40.5379,40.4905,40.5319,131500.0
2008-02-08 13:00:00,68.39,68.4,68.33,68.35,87900.0,40.5319,40.5379,40.4964,40.5082,87900.0
2008-02-08 13:05:00,68.34,68.39,68.28,68.34,49300.0,40.5023,40.5319,40.4668,40.5023,49300.0
2008-02-08 13:10:00,68.33,68.38,68.18,68.26,92800.0,40.4964,40.526,40.4075,40.4549,92800.0
2008-02-08 13:15:00,68.26,68.31,68.19,68.2,160100.0,40.4549,40.4845,40.4134,40.4193,160100.0
2008-02-08 13:20:00,68.2,68.21,68.12,68.16,84300.0,40.4193,40.4253,40.3719,40.3956,84300.0
2008-02-08 13:25:00,68.16,68.25,68.16,68.21,209200.0,40.3956,40.449,40.3956,40.4253,209200.0
2008-02-08 13:30:00,68.21,68.26,68.11,68.13,103300.0,40.4253,40.4549,40.366,40.3779,103300.0
2008-02-08 13:35:00,68.14,68.14,68.0,68.02,66700.0,40.3838,40.3838,40.3008,40.3127,66700.0
2008-02-08 13:40:00,68.02,68.03,67.9,68.02,172500.0,40.3127,40.3186,40.2415,40.3127,172500.0
2008-02-08 13:45:00,68.02,68.18,67.96,68.15,144500.0,40.3127,40.4075,40.2771,40.3897,144500.0
2008-02-08 13:50:00,68.15,68.32,68.14,68.21,165200.0,40.3897,40.4905,40.3838,40.4253,165200.0
2008-02-08 13:55:00,68.2,68.29,68.19,68.24,79000.0,40.4193,40.4727,40.4134,40.443,79000.0
2008-02-08 14:00:00,68.24,68.26,68.1,68.16,68500.0,40.443,40.4549,40.3601,40.3956,68500.0
2008-02-08 14:05:00,68.16,68.25,68.15,68.16,132800.0,40.3956,40.449,40.3897,40.3956,132800.0
2008-02-08 14:10:00,68.16,68.21,68.1,68.14,63100.0,40.3956,40.4253,40.3601,40.3838,63100.0
2008-02-08 14:15:00,68.15,68.51,68.13,68.48,273800.0,40.3897,40.6031,40.3779,40.5853,273800.0
2008-02-08 14:20:00,68.47,68.52,68.34,68.39,209500.0,40.5794,40.609,40.5023,40.5319,209500.0
2008-02-08 14:25:00,68.38,68.48,68.37,68.39,163000.0,40.526,40.5853,40.5201,40.5319,163000.0
2008-02-08 14:30:00,68.39,68.41,68.29,68.31,148900.0,40.5319,40.5438,40.4727,40.4845,148900.0
2008-02-08 14:35:00,68.32,68.43,68.3,68.39,58100.0,40.4905,40.5557,40.4786,40.5319,58100.0
2008-02-08 14:40:00,68.39,68.44,68.33,68.44,53400.0,40.5319,40.5616,40.4964,40.5616,53400.0
2008-02-08 14:45:00,68.42,68.43,68.26,68.26,47800.0,40.5497,40.5557,40.4549,40.4549,47800.0
2008-02-08 14:50:00,68.26,68.32,68.24,68.24,59200.0,40.4549,40.4905,40.443,40.443,59200.0
2008-02-08 14:55:00,68.26,68.32,68.15,68.19,94800.0,40.4549,40.4905,40.3897,40.4134,94800.0
2008-02-08 15:00:00,68.19,68.2,68.13,68.14,66700.0,40.4134,40.4193,40.3779,40.3838,66700.0
2008-02-08 15:05:00,68.15,68.22,68.12,68.2,71400.0,40.3897,40.4312,40.3719,40.4193,71400.0
2008-02-08 15:10:00,68.21,68.26,68.15,68.23,204800.0,40.4253,40.4549,40.3897,40.4371,204800.0
2008-02-08 15:15:00,68.24,68.36,68.23,68.31,137000.0,40.443,40.5142,40.4371,40.4845,137000.0
2008-02-08 15:20:00,68.32,68.33,68.19,68.27,205700.0,40.4905,40.4964,40.4134,40.4608,205700.0
2008-02-08 15:25:00,68.27,68.38,68.24,68.35,138200.0,40.4608,40.526,40.443,40.5082,138200.0
2008-02-08 15:30:00,68.36,68.58,68.34,68.54,332200.0,40.5142,40.6446,40.5023,40.6208,332200.0
2008-02-08 15:35:00,68.54,68.58,68.37,68.42,81200.0,40.6208,40.6446,40.5201,40.5497,81200.0
2008-02-08 15:40:00,68.42,68.54,68.37,68.54,705400.0,40.5497,40.6208,40.5201,40.6208,705400.0
2008-02-08 15:45:00,68.54,68.69,68.54,68.58,193800.0,40.6208,40.7097,40.6208,40.6446,193800.0
2008-02-08 15:50:00,68.58,68.62,68.39,68.39,529400.0,40.6446,40.6683,40.5319,40.5319,529400.0
2008-02-08 15:55:00,68.39,68.43,68.32,68.38,717400.0,40.5319,40.5557,40.4905,40.526,717400.0
2008-02-11 09:30:00,68.65,68.71,68.57,68.68,240000.0,40.686,40.7216,40.6386,40.7038,240000.0
2008-02-11 09:35:00,68.68,68.72,68.49,68.49,147300.0,40.7038,40.7275,40.5912,40.5912,147300.0
2008-02-11 09:40:00,68.48,68.54,68.37,68.41,212200.0,40.5853,40.6208,40.5201,40.5438,212200.0
2008-02-11 09:45:00,68.39,68.4,68.21,68.23,161800.0,40.5319,40.5379,40.4253,40.4371,161800.0
2008-02-11 09:50:00,68.23,68.33,68.11,68.19,228200.0,40.4371,40.4964,40.366,40.4134,228200.0
2008-02-11 09:55:00,68.19,68.29,68.06,68.2,273800.0,40.4134,40.4727,40.3364,40.4193,273800.0
2008-02-11 10:00:00,68.18,68.3,68.11,68.17,247700.0,40.4075,40.4786,40.366,40.4016,247700.0
2008-02-11 10:05:00,68.16,68.16,67.82,67.9,188900.0,40.3956,40.3956,40.1941,40.2415,188900.0
2008-02-11 10:10:00,67.89,68.05,67.85,68.02,123900.0,40.2356,40.3304,40.2119,40.3127,123900.0
2008-02-11 10:15:00,68.02,68.1,67.93,67.94,97100.0,40.3127,40.3601,40.2593,40.2653,97100.0
2008-02-11 10:20:00,67.95,68.0,67.86,67.97,136800.0,40.2712,40.3008,40.2178,40.283,136800.0
2008-02-11 10:25:00,67.98,68.01,67.88,68.01,134800.0,40.289,40.3067,40.2297,40.3067,134800.0
2008-02-11 10:30:00,68.01,68.07,67.92,68.03,142200.0,40.3067,40.3423,40.2534,40.3186,142200.0
2008-02-11 10:35:00,68.04,68.09,67.96,67.98,121500.0,40.3245,40.3542,40.2771,40.289,121500.0
2008-02-11 10:40:00,67.98,68.03,67.92,68.0,104700.0,40.289,40.3186,40.2534,40.3008,104700.0
2008-02-11 10:45:00,68.0,68.07,67.96,68.01,120900.0,40.3008,40.3423,40.2771,40.3067,120900.0
2008-02-11 10:50:00,68.01,68.05,67.92,68.05,121400.0,40.3067,40.3304,40.2534,40.3304,121400.0
2008-02-11 10:55:00,68.04,68.15,68.03,68.12,179100.0,40.3245,40.3897,40.3186,40.3719,179100.0
2008-02-11 11:00:00,68.13,68.17,68.09,68.15,240400.0,40.3779,40.4016,40.3542,40.3897,240400.0
2008-02-11 11:05:00,68.15,68.28,68.13,68.23,303100.0,40.3897,40.4668,40.3779,40.4371,303100.0
2008-02-11 11:10:00,68.24,68.32,68.15,68.17,227900.0,40.443,40.4905,40.3897,40.4016,227900.0
2008-02-11 11:15:00,68.17,68.28,68.16,68.25,158500.0,40.4016,40.4668,40.3956,40.449,158500.0
2008-02-11 11:20:00,68.24,68.34,68.24,68.26,138400.0,40.443,40.5023,40.443,40.4549,138400.0
2008-02-11 11:25:00,68.27,68.28,68.2,68.23,114800.0,40.4608,40.4668,40.4193,40.4371,114800.0
2008-02-11 11:30:00,68.23,68.25,68.11,68.18,158600.0,40.4371,40.449,40.366,40.4075,158600.0
2008-02-11 11:35:00,68.18,68.22,68.09,68.15,132300.0,40.4075,40.4312,40.3542,40.3897,132300.0
2008-02-11 11:40:00,68.14,68.26,68.12,68.22,193200.0,40.3838,40.4549,40.3719,40.4312,193200.0
2008-02-11 11:45:00,68.22,68.24,68.14,68.18,184200.0,40.4312,40.443,40.3838,40.4075,184200.0
2008-02-11 11:50:00,68.18,68.25,68.17,68.2,128700.0,40.4075,40.449,40.4016,40.4193,128700.0
2008-02-11 11:55:00,68.22,68.22,68.11,68.15,102500.0,40.4312,40.4312,40.366,40.3897,102500.0
2008-02-11 12:00:00,68.15,68.32,68.15,68.27,110500.0,40.3897,40.4905,40.3897,40.4608,110500.0
2008-02-11 12:05:00,68.27,68.43,68.26,68.37,84400.0,40.4608,40.5557,40.4549,40.5201,84400.0
2008-02-11 12:10:00,68.37,68.43,68.34,68.41,73400.0,40.5201,40.5557,40.5023,40.5438,73400.0
2008-02-11 12:15:00,68.41,68.48,68.31,68.37,187800.0,40.5438,40.5853,40.4845,40.5201,187800.0
2008-02-11 12:20:00,68.38,68.39,68.28,68.28,267700.0,40.526,40.5319,40.4668,40.4668,267700.0
2008-02-11 12:25:00,68.28,68.33,68.27,68.28,81500.0,40.4668,40.4964,40.4608,40.4668,81500.0
2008-02-11 12:30:00,68.28,68.41,68.24,68.37,125900.0,40.4668,40.5438,40.443,40.5201,125900.0
2008-02-11 12:35:00,68.37,68.54,68.32,68.49,135900.0,40.5201,40.6208,40.4905,40.5912,135900.0
2008-02-11 12:40:00,68.49,68.56,68.45,68.5,51200.0,40.5912,40.6327,40.5675,40.5971,51200.0
2008-02-11 12:45:00,68.51,68.66,68.51,68.63,42700.0,40.6031,40.692,40.6031,40.6742,42700.0
2008-02-11 12:50:00,68.63,68.64,68.54,68.61,130100.0,40.6742,40.6801,40.6208,40.6623,130100.0
2008-02-11 12:55:00,68.61,68.63,68.54,68.58,88800.0,40.6623,40.6742,40.6208,40.6446,88800.0
2008-02-11 13:00:00,68.59,68.7,68.58,68.64,169800.0,40.6505,40.7157,40.6446,40.6801,169800.0
2008-02-11 13:05:00,68.64,68.65,68.54,68.57,83900.0,40.6801,40.686,40.6208,40.6386,83900.0
2008-02-11 13:10:00,68.58,68.65,68.55,68.6,80600.0,40.6446,40.686,40.6268,40.6564,80600.0
2008-02-11 13:15:00,68.61,68.61,68.5,68.5,53000.0,40.6623,40.6623,40.5971,40.5971,53000.0
2008-02-11 13:20:00,68.51,68.59,68.5,68.57,76100.0,40.6031,40.6505,40.5971,40.6386,76100.0
2008-02-11 13:25:00,68.56,68.71,68.54,68.71,82300.0,40.6327,40.7216,40.6208,40.7216,82300.0
2008-02-11 13:30:00,68.71,68.77,68.61,68.69,134700.0,40.7216,40.7572,40.6623,40.7097,134700.0
2008-02-11 13:35:00,68.69,68.69,68.62,68.68,93300.0,40.7097,40.7097,40.6683,40.7038,93300.0
2008-02-11 13:40:00,68.68,68.73,68.64,68.67,66000.0,40.7038,40.7335,40.6801,40.6979,66000.0
2008-02-11 13:45:00,68.67,68.7,68.6,68.64,117200.0,40.6979,40.7157,40.6564,40.6801,117200.0
2008-02-11 13:50:00,68.63,68.73,68.63,68.69,83800.0,40.6742,40.7335,40.6742,40.7097,83800.0
2008-02-11 13:55:00,68.69,68.73,68.66,68.7,120900.0,40.7097,40.7335,40.692,40.7157,120900.0
2008-02-11 14:00:00,68.69,68.75,68.66,68.66,71500.0,40.7097,40.7453,40.692,40.692,71500.0
2008-02-11 14:05:00,68.66,68.71,68.62,68.66,83100.0,40.692,40.7216,40.6683,40.692,83100.0
2008-02-11 14:10:00,68.65,68.79,68.64,68.79,119100.0,40.686,40.769,40.6801,40.769,119100.0
2008-02-11 14:15:00,68.78,68.78,68.61,68.64,135200.0,40.7631,40.7631,40.6623,40.6801,135200.0
2008-02-11 14:20:00,68.63,68.64,68.58,68.61,73500.0,40.6742,40.6801,40.6446,40.6623,73500.0
2008-02-11 14:25:00,68.61,68.65,68.54,68.56,70600.0,40.6623,40.686,40.6208,40.6327,70600.0
2008-02-11 14:30:00,68.57,68.58,68.49,68.52,56000.0,40.6386,40.6446,40.5912,40.609,56000.0
2008-02-11 14:35:00,68.52,68.53,68.44,68.46,89900.0,40.609,40.6149,40.5616,40.5734,89900.0
2008-02-11 14:40:00,68.46,68.51,68.43,68.5,136800.0,40.5734,40.6031,40.5557,40.5971,136800.0
2008-02-11 14:45:00,68.53,68.61,68.52,68.57,57200.0,40.6149,40.6623,40.609,40.6386,57200.0
2008-02-11 14:50:00,68.61,68.73,68.58,68.68,152900.0,40.6623,40.7335,40.6446,40.7038,152900.0
2008-02-11 14:55:00,68.68,68.7,68.6,68.62,83300.0,40.7038,40.7157,40.6564,40.6683,83300.0
2008-02-11 15:00:00,68.61,68.65,68.5,68.6,131300.0,40.6623,40.686,40.5971,40.6564,131300.0
2008-02-11 15:05:00,68.59,68.68,68.5,68.65,90600.0,40.6505,40.7038,40.5971,40.686,90600.0
2008-02-11 15:10:00,68.65,68.76,68.63,68.73,155000.0,40.686,40.7512,40.6742,40.7335,155000.0
2008-02-11 15:15:00,68.72,68.72,68.65,68.69,66200.0,40.7275,40.7275,40.686,40.7097,66200.0
2008-02-11 15:20:00,68.68,68.82,68.67,68.81,85800.0,40.7038,40.7868,40.6979,40.7809,85800.0
2008-02-11 15:25:00,68.8,68.82,68.71,68.75,106900.0,40.7749,40.7868,40.7216,40.7453,106900.0
2008-02-11 15:30:00,68.76,68.76,68.64,68.69,202800.0,40.7512,40.7512,40.6801,40.7097,202800.0
2008-02-11 15:35:00,68.69,68.75,68.58,68.63,173200.0,40.7097,40.7453,40.6446,40.6742,173200.0
2008-02-11 15:40:00,68.64,68.65,68.55,68.56,130000.0,40.6801,40.686,40.6268,40.6327,130000.0
2008-02-11 15:45:00,68.57,68.65,68.55,68.64,112300.0,40.6386,40.686,40.6268,40.6801,112300.0
2008-02-11 15:50:00,68.64,68.75,68.63,68.74,353100.0,40.6801,40.7453,40.6742,40.7394,353100.0
2008-02-11 15:55:00,68.73,68.74,68.65,68.74,371900.0,40.7335,40.7394,40.686,40.7394,371900.0
2008-02-12 09:30:00,69.76,69.87,69.75,69.84,400300.0,41.3439,41.4091,41.338,41.3913,400300.0
2008-02-12 09:35:00,69.85,69.87,69.74,69.76,169300.0,41.3972,41.4091,41.332,41.3439,169300.0
2008-02-12 09:40:00,69.75,69.81,69.69,69.76,237400.0,41.338,41.3735,41.3024,41.3439,237400.0
2008-02-12 09:45:00,69.74,69.95,69.73,69.94,103700.0,41.332,41.4565,41.3261,41.4506,103700.0
2008-02-12 09:50:00,69.93,69.94,69.84,69.84,191100.0,41.4446,41.4506,41.3913,41.3913,191100.0
2008-02-12 09:55:00,69.84,69.89,69.8,69.86,152000.0,41.3913,41.4209,41.3676,41.4032,152000.0
2008-02-12 10:00:00,69.86,70.05,69.86,70.03,165400.0,41.4032,41.5158,41.4032,41.5039,165400.0
2008-02-12 10:05:00,70.03,70.13,70.02,70.13,493700.0,41.5039,41.5632,41.498,41.5632,493700.0
2008-02-12 10:10:00,70.13,70.26,70.11,70.25,233300.0,41.5632,41.6402,41.5513,41.6343,233300.0
2008-02-12 10:15:00,70.25,70.35,70.24,70.26,307100.0,41.6343,41.6936,41.6284,41.6402,307100.0
2008-02-12 10:20:00,70.27,70.3,70.22,70.24,171900.0,41.6461,41.6639,41.6165,41.6284,171900.0
2008-02-12 10:25:00,70.25,70.27,70.2,70.25,134000.0,41.6343,41.6461,41.6047,41.6343,134000.0
2008-02-12 10:30:00,70.25,70.38,70.24,70.37,168600.0,41.6343,41.7113,41.6284,41.7054,168600.0
2008-02-12 10:35:00,70.36,70.38,70.26,70.27,162800.0,41.6995,41.7113,41.6402,41.6461,162800.0
2008-02-12 10:40:00,70.27,70.31,70.23,70.26,223800.0,41.6461,41.6699,41.6224,41.6402,223800.0
2008-02-12 10:45:00,70.26,70.42,70.26,70.4,234300.0,41.6402,41.735,41.6402,41.7232,234300.0
2008-02-12 10:50:00,70.41,70.47,70.36,70.44,417300.0,41.7291,41.7647,41.6995,41.7469,417300.0
2008-02-12 10:55:00,70.45,70.55,70.42,70.53,171700.0,41.7528,41.8121,41.735,41.8002,171700.0
2008-02-12 11:00:00,70.54,70.55,70.46,70.52,131100.0,41.8062,41.8121,41.7588,41.7943,131100.0
2008-02-12 11:05:00,70.53,70.53,70.42,70.48,232500.0,41.8002,41.8002,41.735,41.7706,232500.0
2008-02-12 11:10:00,70.48,70.59,70.48,70.58,244900.0,41.7706,41.8358,41.7706,41.8299,244900.0
2008-02-12 11:15:00,70.59,70.67,70.54,70.66,147800.0,41.8358,41.8832,41.8062,41.8773,147800.0
2008-02-12 11:20:00,70.66,70.71,70.59,70.59,220400.0,41.8773,41.9069,41.8358,41.8358,220400.0
2008-02-12 11:25:00,70.6,70.6,70.54,70.6,292300.0,41.8417,41.8417,41.8062,41.8417,292300.0
2008-02-12 11:30:00,70.6,70.66,70.56,70.62,334800.0,41.8417,41.8773,41.818,41.8536,334800.0
2008-02-12 11:35:00,70.63,70.66,70.55,70.58,477300.0,41.8595,41.8773,41.8121,41.8299,477300.0
2008-02-12 11:40:00,70.57,70.63,70.57,70.59,127700.0,41.8239,41.8595,41.8239,41.8358,127700.0
2008-02-12 11:45:00,70.58,70.61,70.53,70.56,98700.0,41.8299,41.8477,41.8002,41.818,98700.0
2008-02-12 11:50:00,70.56,70.57,70.43,70.43,94600.0,41.818,41.8239,41.741,41.741,94600.0
2008-02-12 11:55:00,70.43,70.47,70.41,70.43,268700.0,41.741,41.7647,41.7291,41.741,268700.0
2008-02-12 12:00:00,70.43,70.47,70.41,70.42,63000.0,41.741,41.7647,41.7291,41.735,63000.0
2008-02-12 12:05:00,70.42,70.47,70.41,70.47,125500.0,41.735,41.7647,41.7291,41.7647,125500.0
2008-02-12 12:10:00,70.47,70.49,70.38,70.46,174600.0,41.7647,41.7765,41.7113,41.7588,174600.0
2008-02-12 12:15:00,70.45,70.48,70.42,70.42,55600.0,41.7528,41.7706,41.735,41.735,55600.0
2008-02-12 12:20:00,70.43,70.43,70.3,70.31,110400.0,41.741,41.741,41.6639,41.6699,110400.0
2008-02-12 12:25:00,70.31,70.32,70.21,70.28,176200.0,41.6699,41.6758,41.6106,41.6521,176200.0
2008-02-12 12:30:00,70.28,70.33,70.22,70.32,69100.0,41.6521,41.6817,41.6165,41.6758,69100.0
2008-02-12 12:35:00,70.31,70.33,70.22,70.24,68500.0,41.6699,41.6817,41.6165,41.6284,68500.0
2008-02-12 12:40:00,70.24,70.25,70.15,70.15,85400.0,41.6284,41.6343,41.575,41.575,85400.0
2008-02-12 12:45:00,70.13,70.23,70.13,70.2,92600.0,41.5632,41.6224,41.5632,41.6047,92600.0
2008-02-12 12:50:00,70.18,70.24,70.18,70.22,60800.0,41.5928,41.6284,41.5928,41.6165,60800.0
2008-02-12 12:55:00,70.21,70.28,70.2,70.26,66800.0,41.6106,41.6521,41.6047,41.6402,66800.0
2008-02-12 13:00:00,70.27,70.33,70.26,70.33,40000.0,41.6461,41.6817,41.6402,41.6817,40000.0
2008-02-12 13:05:00,70.32,70.33,70.25,70.27,192000.0,41.6758,41.6817,41.6343,41.6461,192000.0
2008-02-12 13:10:00,70.27,70.28,70.23,70.26,39900.0,41.6461,41.6521,41.6224,41.6402,39900.0
2008-02-12 13:15:00,70.26,70.39,70.24,70.37,88100.0,41.6402,41.7173,41.6284,41.7054,88100.0
2008-02-12 13:20:00,70.36,70.41,70.35,70.37,61700.0,41.6995,41.7291,41.6936,41.7054,61700.0
2008-02-12 13:25:00,70.38,70.46,70.37,70.4,64500.0,41.7113,41.7588,41.7054,41.7232,64500.0
2008-02-12 13:30:00,70.38,70.39,70.32,70.32,38800.0,41.7113,41.7173,41.6758,41.6758,38800.0
2008-02-12 13:35:00,70.33,70.34,70.26,70.3,158200.0,41.6817,41.6876,41.6402,41.6639,158200.0
2008-02-12 13:40:00,70.3,70.31,70.22,70.27,52200.0,41.6639,41.6699,41.6165,41.6461,52200.0
2008-02-12 13:45:00,70.28,70.33,70.23,70.31,98900.0,41.6521,41.6817,41.6224,41.6699,98900.0
2008-02-12 13:50:00,70.33,70.41,70.31,70.34,110200.0,41.6817,41.7291,41.6699,41.6876,110200.0
2008-02-12 13:55:00,70.33,70.4,70.33,70.39,53900.0,41.6817,41.7232,41.6817,41.7173,53900.0
2008-02-12 14:00:00,70.39,70.39,70.32,70.33,93900.0,41.7173,41.7173,41.6758,41.6817,93900.0
2008-02-12 14:05:00,70.34,70.37,70.32,70.34,36200.0,41.6876,41.7054,41.6758,41.6876,36200.0
2008-02-12 14:10:00,70.34,70.4,70.34,70.39,54100.0,41.6876,41.7232,41.6876,41.7173,54100.0
2008-02-12 14:15:00,70.39,70.41,70.22,70.22,219300.0,41.7173,41.7291,41.6165,41.6165,219300.0
2008-02-12 14:20:00,70.21,70.28,70.21,70.26,44600.0,41.6106,41.6521,41.6106,41.6402,44600.0
2008-02-12 14:25:00,70.28,70.3,70.25,70.29,66600.0,41.6521,41.6639,41.6343,41.658,66600.0
2008-02-12 14:30:00,70.28,70.29,70.14,70.15,119300.0,41.6521,41.658,41.5691,41.575,119300.0
2008-02-12 14:35:00,70.15,70.16,70.1,70.15,98700.0,41.575,41.581,41.5454,41.575,98700.0
2008-02-12 14:40:00,70.19,70.2,70.09,70.16,144200.0,41.5987,41.6047,41.5395,41.581,144200.0
2008-02-12 14:45:00,70.16,70.35,70.13,70.35,165200.0,41.581,41.6936,41.5632,41.6936,165200.0
2008-02-12 14:50:00,70.35,70.39,70.3,70.37,115400.0,41.6936,41.7173,41.6639,41.7054,115400.0
2008-02-12 14:55:00,70.37,70.44,70.32,70.43,108000.0,41.7054,41.7469,41.6758,41.741,108000.0
2008-02-12 15:00:00,70.42,70.42,70.24,70.25,191500.0,41.735,41.735,41.6284,41.6343,191500.0
2008-02-12 15:05:00,70.26,70.26,70.11,70.19,274700.0,41.6402,41.6402,41.5513,41.5987,274700.0
2008-02-12 15:10:00,70.2,70.3,70.19,70.22,137700.0,41.6047,41.6639,41.5987,41.6165,137700.0
2008-02-12 15:15:00,70.2,70.29,70.15,70.2,167600.0,41.6047,41.658,41.575,41.6047,167600.0
2008-02-12 15:20:00,70.18,70.21,70.0,70.0,150300.0,41.5928,41.6106,41.4861,41.4861,150300.0
2008-02-12 15:25:00,69.99,70.3,69.9,70.0,240300.0,41.4802,41.6639,41.4269,41.4861,240300.0
2008-02-12 15:30:00,70.02,70.06,69.88,69.88,264200.0,41.498,41.5217,41.415,41.415,264200.0
2008-02-12 15:35:00,69.88,69.9,69.62,69.66,380800.0,41.415,41.4269,41.2609,41.2846,380800.0
2008-02-12 15:40:00,69.66,69.88,69.64,69.81,261300.0,41.2846,41.415,41.2728,41.3735,261300.0
2008-02-12 15:45:00,69.81,69.97,69.74,69.9,233600.0,41.3735,41.4683,41.332,41.4269,233600.0
2008-02-12 15:50:00,69.91,69.97,69.84,69.86,179500.0,41.4328,41.4683,41.3913,41.4032,179500.0
2008-02-12 15:55:00,69.86,70.16,69.86,70.13,371100.0,41.4032,41.581,41.4032,41.5632,371100.0
2008-02-13 09:30:00,70.44,70.52,70.4,70.47,177300.0,41.7469,41.7943,41.7232,41.7647,177300.0
2008-02-13 09:35:00,70.49,70.51,70.39,70.41,146800.0,41.7765,41.7884,41.7173,41.7291,146800.0
2008-02-13 09:40:00,70.42,70.44,70.26,70.29,146400.0,41.735,41.7469,41.6402,41.658,146400.0
2008-02-13 09:45:00,70.3,70.36,70.26,70.33,175600.0,41.6639,41.6995,41.6402,41.6817,175600.0
2008-02-13 09:50:00,70.32,70.34,70.23,70.26,96100.0,41.6758,41.6876,41.6224,41.6402,96100.0
2008-02-13 09:55:00,70.27,70.3,70.18,70.23,103100.0,41.6461,41.6639,41.5928,41.6224,103100.0
2008-02-13 10:00:00,70.23,70.32,70.19,70.21,221600.0,41.6224,41.6758,41.5987,41.6106,221600.0
2008-02-13 10:05:00,70.21,70.29,70.17,70.29,111600.0,41.6106,41.658,41.5869,41.658,111600.0
2008-02-13 10:10:00,70.28,70.36,70.21,70.35,432700.0,41.6521,41.6995,41.6106,41.6936,432700.0
2008-02-13 10:15:00,70.34,70.41,70.26,70.28,188400.0,41.6876,41.7291,41.6402,41.6521,188400.0
2008-02-13 10:20:00,70.27,70.33,70.12,70.14,128500.0,41.6461,41.6817,41.5572,41.5691,128500.0
2008-02-13 10:25:00,70.13,70.19,70.02,70.1,191100.0,41.5632,41.5987,41.498,41.5454,191100.0
2008-02-13 10:30:00,70.11,70.12,69.92,69.99,182400.0,41.5513,41.5572,41.4387,41.4802,182400.0
2008-02-13 10:35:00,70.0,70.0,69.83,69.94,123700.0,41.4861,41.4861,41.3854,41.4506,123700.0
2008-02-13 10:40:00,69.93,69.98,69.87,69.94,204600.0,41.4446,41.4743,41.4091,41.4506,204600.0
2008-02-13 10:45:00,69.94,70.0,69.86,69.88,117500.0,41.4506,41.4861,41.4032,41.415,117500.0
2008-02-13 10:50:00,69.89,70.0,69.85,69.95,115100.0,41.4209,41.4861,41.3972,41.4565,115100.0
2008-02-13 10:55:00,69.96,70.1,69.96,70.04,100200.0,41.4624,41.5454,41.4624,41.5098,100200.0
2008-02-13 11:00:00,70.05,70.07,70.0,70.05,98500.0,41.5158,41.5276,41.4861,41.5158,98500.0
2008-02-13 11:05:00,70.05,70.19,70.01,70.16,99800.0,41.5158,41.5987,41.4921,41.581,99800.0
2008-02-13 11:10:00,70.17,70.17,70.08,70.13,128800.0,41.5869,41.5869,41.5335,41.5632,128800.0
2008-02-13 11:15:00,70.12,70.18,70.08,70.09,113900.0,41.5572,41.5928,41.5335,41.5395,113900.0
2008-02-13 11:20:00,70.1,70.19,70.09,70.19,89600.0,41.5454,41.5987,41.5395,41.5987,89600.0
2008-02-13 11:25:00,70.19,70.29,70.17,70.26,129700.0,41.5987,41.658,41.5869,41.6402,129700.0
2008-02-13 11:30:00,70.25,70.26,70.15,70.18,120300.0,41.6343,41.6402,41.575,41.5928,120300.0
2008-02-13 11:35:00,70.18,70.23,70.13,70.23,108900.0,41.5928,41.6224,41.5632,41.6224,108900.0
2008-02-13 11:40:00,70.22,70.3,70.21,70.25,149600.0,41.6165,41.6639,41.6106,41.6343,149600.0
2008-02-13 11:45:00,70.24,70.3,70.22,70.27,96300.0,41.6284,41.6639,41.6165,41.6461,96300.0
2008-02-13 11:50:00,70.28,70.28,70.11,70.17,97200.0,41.6521,41.6521,41.5513,41.5869,97200.0
2008-02-13 11:55:00,70.17,70.27,70.12,70.21,132000.0,41.5869,41.6461,41.5572,41.6106,132000.0
2008-02-13 12:00:00,70.2,70.3,70.17,70.26,137600.0,41.6047,41.6639,41.5869,41.6402,137600.0
2008-02-13 12:05:00,70.25,70.34,70.21,70.34,123100.0,41.6343,41.6876,41.6106,41.6876,123100.0
2008-02-13 12:10:00,70.34,70.36,70.29,70.32,155800.0,41.6876,41.6995,41.658,41.6758,155800.0
2008-02-13 12:15:00,70.32,70.33,70.27,70.31,213200.0,41.6758,41.6817,41.6461,41.6699,213200.0
2008-02-13 12:20:00,70.32,70.37,70.27,70.29,71500.0,41.6758,41.7054,41.6461,41.658,71500.0
2008-02-13 12:25:00,70.3,70.32,70.22,70.28,65000.0,41.6639,41.6758,41.6165,41.6521,65000.0
2008-02-13 12:30:00,70.29,70.34,70.27,70.34,48900.0,41.658,41.6876,41.6461,41.6876,48900.0
2008-02-13 12:35:00,70.34,70.37,70.33,70.35,55100.0,41.6876,41.7054,41.6817,41.6936,55100.0
2008-02-13 12:40:00,70.35,70.38,70.32,70.34,79800.0,41.6936,41.7113,41.6758,41.6876,79800.0
2008-02-13 12:45:00,70.34,70.37,70.33,70.35,73400.0,41.6876,41.7054,41.6817,41.6936,73400.0
2008-02-13 12:50:00,70.35,70.41,70.3,70.39,62500.0,41.6936,41.7291,41.6639,41.7173,62500.0
2008-02-13 12:55:00,70.39,70.42,70.37,70.4,38100.0,41.7173,41.735,41.7054,41.7232,38100.0
2008-02-13 13:00:00,70.39,70.45,70.34,70.41,88400.0,41.7173,41.7528,41.6876,41.7291,88400.0
2008-02-13 13:05:00,70.41,70.54,70.4,70.51,91600.0,41.7291,41.8062,41.7232,41.7884,91600.0
2008-02-13 13:10:00,70.52,70.57,70.5,70.52,116300.0,41.7943,41.8239,41.7825,41.7943,116300.0
2008-02-13 13:15:00,70.52,70.62,70.52,70.61,46000.0,41.7943,41.8536,41.7943,41.8477,46000.0
2008-02-13 13:20:00,70.6,70.68,70.59,70.62,116700.0,41.8417,41.8891,41.8358,41.8536,116700.0
2008-02-13 13:25:00,70.63,70.65,70.58,70.59,57200.0,41.8595,41.8714,41.8299,41.8358,57200.0
2008-02-13 13:30:00,70.58,70.64,70.56,70.63,48500.0,41.8299,41.8654,41.818,41.8595,48500.0
2008-02-13 13:35:00,70.63,70.67,70.62,70.64,58400.0,41.8595,41.8832,41.8536,41.8654,58400.0
2008-02-13 13:40:00,70.65,70.68,70.6,70.62,124400.0,41.8714,41.8891,41.8417,41.8536,124400.0
2008-02-13 13:45:00,70.63,70.72,70.62,70.67,46800.0,41.8595,41.9128,41.8536,41.8832,46800.0
2008-02-13 13:50:00,70.66,70.71,70.63,70.64,54200.0,41.8773,41.9069,41.8595,41.8654,54200.0
2008-02-13 13:55:00,70.63,70.63,70.55,70.58,77700.0,41.8595,41.8595,41.8121,41.8299,77700.0
2008-02-13 14:00:00,70.58,70.66,70.55,70.63,152400.0,41.8299,41.8773,41.8121,41.8595,152400.0
2008-02-13 14:05:00,70.64,70.68,70.61,70.61,147900.0,41.8654,41.8891,41.8477,41.8477,147900.0
2008-02-13 14:10:00,70.62,70.62,70.5,70.5,68800.0,41.8536,41.8536,41.7825,41.7825,68800.0
2008-02-13 14:15:00,70.5,70.64,70.5,70.62,151500.0,41.7825,41.8654,41.7825,41.8536,151500.0
2008-02-13 14:20:00,70.62,70.62,70.52,70.58,63600.0,41.8536,41.8536,41.7943,41.8299,63600.0
2008-02-13 14:25:00,70.59,70.6,70.42,70.49,83000.0,41.8358,41.8417,41.735,41.7765,83000.0
2008-02-13 14:30:00,70.5,70.53,70.42,70.53,77300.0,41.7825,41.8002,41.735,41.8002,77300.0
2008-02-13 14:35:00,70.55,70.63,70.52,70.61,99300.0,41.8121,41.8595,41.7943,41.8477,99300.0
2008-02-13 14:40:00,70.64,70.65,70.52,70.57,57100.0,41.8654,41.8714,41.7943,41.8239,57100.0
2008-02-13 14:45:00,70.58,70.63,70.53,70.54,37200.0,41.8299,41.8595,41.8002,41.8062,37200.0
2008-02-13 14:50:00,70.53,70.58,70.51,70.56,36800.0,41.8002,41.8299,41.7884,41.818,36800.0
2008-02-13 14:55:00,70.56,70.7,70.54,70.66,145500.0,41.818,41.901,41.8062,41.8773,145500.0
2008-02-13 15:00:00,70.65,70.72,70.64,70.69,207900.0,41.8714,41.9128,41.8654,41.8951,207900.0
2008-02-13 15:05:00,70.69,70.69,70.62,70.66,157700.0,41.8951,41.8951,41.8536,41.8773,157700.0
2008-02-13 15:10:00,70.66,70.71,70.62,70.63,97100.0,41.8773,41.9069,41.8536,41.8595,97100.0
2008-02-13 15:15:00,70.63,70.69,70.62,70.66,138000.0,41.8595,41.8951,41.8536,41.8773,138000.0
2008-02-13 15:20:00,70.67,70.78,70.66,70.74,172800.0,41.8832,41.9484,41.8773,41.9247,172800.0
2008-02-13 15:25:00,70.74,70.8,70.73,70.78,115200.0,41.9247,41.9603,41.9188,41.9484,115200.0
2008-02-13 15:30:00,70.78,70.78,70.73,70.76,133700.0,41.9484,41.9484,41.9188,41.9365,133700.0
2008-02-13 15:35:00,70.77,70.86,70.74,70.82,274800.0,41.9425,41.9958,41.9247,41.9721,274800.0
2008-02-13 15:40:00,70.83,70.87,70.77,70.8,253900.0,41.978,42.0017,41.9425,41.9603,253900.0
2008-02-13 15:45:00,70.8,70.84,70.77,70.79,95200.0,41.9603,41.984,41.9425,41.9543,95200.0
2008-02-13 15:50:00,70.78,70.79,70.67,70.67,145900.0,41.9484,41.9543,41.8832,41.8832,145900.0
2008-02-13 15:55:00,70.67,70.72,70.65,70.66,359500.0,41.8832,41.9128,41.8714,41.8773,359500.0
2008-02-14 09:30:00,71.34,71.34,71.1,71.14,275300.0,42.2803,42.2803,42.1381,42.1618,275300.0
2008-02-14 09:35:00,71.16,71.18,71.07,71.1,179200.0,42.1736,42.1855,42.1203,42.1381,179200.0
2008-02-14 09:40:00,71.11,71.17,71.0,71.03,124200.0,42.144,42.1795,42.0788,42.0966,124200.0
2008-02-14 09:45:00,71.01,71.09,70.97,71.04,101400.0,42.0847,42.1321,42.061,42.1025,101400.0
2008-02-14 09:50:00,71.06,71.18,71.03,71.16,113000.0,42.1143,42.1855,42.0966,42.1736,113000.0
2008-02-14 09:55:00,71.16,71.22,71.09,71.09,158600.0,42.1736,42.2092,42.1321,42.1321,158600.0
2008-02-14 10:00:00,71.08,71.22,71.01,71.16,308700.0,42.1262,42.2092,42.0847,42.1736,308700.0
2008-02-14 10:05:00,71.17,71.17,71.02,71.05,235900.0,42.1795,42.1795,42.0906,42.1084,235900.0
2008-02-14 10:10:00,71.05,71.1,71.0,71.08,349600.0,42.1084,42.1381,42.0788,42.1262,349600.0
2008-02-14 10:15:00,71.09,71.19,71.07,71.19,93700.0,42.1321,42.1914,42.1203,42.1914,93700.0
2008-02-14 10:20:00,71.19,71.32,71.19,71.3,131800.0,42.1914,42.2684,42.1914,42.2566,131800.0
2008-02-14 10:25:00,71.3,71.3,71.21,71.23,80900.0,42.2566,42.2566,42.2032,42.2151,80900.0
2008-02-14 10:30:00,71.23,71.27,71.14,71.19,90000.0,42.2151,42.2388,42.1618,42.1914,90000.0
2008-02-14 10:35:00,71.21,71.23,71.14,71.22,105900.0,42.2032,42.2151,42.1618,42.2092,105900.0
2008-02-14 10:40:00,71.22,71.26,71.11,71.14,73600.0,42.2092,42.2329,42.144,42.1618,73600.0
2008-02-14 10:45:00,71.12,71.28,71.12,71.25,85100.0,42.1499,42.2447,42.1499,42.227,85100.0
2008-02-14 10:50:00,71.25,71.29,71.11,71.16,107100.0,42.227,42.2507,42.144,42.1736,107100.0
2008-02-14 10:55:00,71.15,71.2,71.11,71.14,144300.0,42.1677,42.1973,42.144,42.1618,144300.0
2008-02-14 11:00:00,71.15,71.17,71.1,71.15,57900.0,42.1677,42.1795,42.1381,42.1677,57900.0
2008-02-14 11:05:00,71.15,71.17,70.96,70.96,86900.0,42.1677,42.1795,42.0551,42.0551,86900.0
2008-02-14 11:10:00,70.95,70.96,70.8,70.81,81800.0,42.0492,42.0551,41.9603,41.9662,81800.0
2008-02-14 11:15:00,70.82,70.82,70.65,70.68,82100.0,41.9721,41.9721,41.8714,41.8891,82100.0
2008-02-14 11:20:00,70.68,70.71,70.63,70.65,152700.0,41.8891,41.9069,41.8595,41.8714,152700.0
2008-02-14 11:25:00,70.66,70.77,70.66,70.77,66800.0,41.8773,41.9425,41.8773,41.9425,66800.0
2008-02-14 11:30:00,70.77,70.85,70.72,70.85,137800.0,41.9425,41.9899,41.9128,41.9899,137800.0
2008-02-14 11:35:00,70.85,70.92,70.82,70.87,170400.0,41.9899,42.0314,41.9721,42.0017,170400.0
2008-02-14 11:40:00,70.88,70.89,70.71,70.71,160000.0,42.0077,42.0136,41.9069,41.9069,160000.0
2008-02-14 11:45:00,70.7,70.74,70.64,70.69,205000.0,41.901,41.9247,41.8654,41.8951,205000.0
2008-02-14 11:50:00,70.69,70.79,70.68,70.75,117400.0,41.8951,41.9543,41.8891,41.9306,117400.0
2008-02-14 11:55:00,70.75,70.8,70.72,70.79,62600.0,41.9306,41.9603,41.9128,41.9543,62600.0
2008-02-14 12:00:00,70.79,70.8,70.66,70.68,282700.0,41.9543,41.9603,41.8773,41.8891,282700.0
2008-02-14 12:05:00,70.67,70.81,70.66,70.74,82700.0,41.8832,41.9662,41.8773,41.9247,82700.0
2008-02-14 12:10:00,70.74,70.81,70.72,70.81,46100.0,41.9247,41.9662,41.9128,41.9662,46100.0
2008-02-14 12:15:00,70.82,70.85,70.77,70.84,50300.0,41.9721,41.9899,41.9425,41.984,50300.0
2008-02-14 12:20:00,70.82,70.87,70.79,70.84,61100.0,41.9721,42.0017,41.9543,41.984,61100.0
2008-02-14 12:25:00,70.84,70.94,70.82,70.89,61400.0,41.984,42.0432,41.9721,42.0136,61400.0
2008-02-14 12:30:00,70.9,70.9,70.86,70.88,51700.0,42.0195,42.0195,41.9958,42.0077,51700.0
2008-02-14 12:35:00,70.88,70.9,70.81,70.84,49300.0,42.0077,42.0195,41.9662,41.984,49300.0
2008-02-14 12:40:00,70.85,70.85,70.79,70.81,49900.0,41.9899,41.9899,41.9543,41.9662,49900.0
2008-02-14 12:45:00,70.82,70.84,70.74,70.75,53800.0,41.9721,41.984,41.9247,41.9306,53800.0
2008-02-14 12:50:00,70.76,70.88,70.75,70.87,56800.0,41.9365,42.0077,41.9306,42.0017,56800.0
2008-02-14 12:55:00,70.86,70.87,70.68,70.68,89300.0,41.9958,42.0017,41.8891,41.8891,89300.0
2008-02-14 13:00:00,70.68,70.73,70.64,70.69,64500.0,41.8891,41.9188,41.8654,41.8951,64500.0
2008-02-14 13:05:00,70.69,70.69,70.57,70.58,58300.0,41.8951,41.8951,41.8239,41.8299,58300.0
2008-02-14 13:10:00,70.57,70.67,70.54,70.56,70100.0,41.8239,41.8832,41.8062,41.818,70100.0
2008-02-14 13:15:00,70.53,70.63,70.51,70.62,36400.0,41.8002,41.8595,41.7884,41.8536,36400.0
2008-02-14 13:20:00,70.63,70.63,70.51,70.55,94700.0,41.8595,41.8595,41.7884,41.8121,94700.0
2008-02-14 13:25:00,70.56,70.57,70.5,70.55,69600.0,41.818,41.8239,41.7825,41.8121,69600.0
2008-02-14 13:30:00,70.55,70.66,70.54,70.63,72200.0,41.8121,41.8773,41.8062,41.8595,72200.0
2008-02-14 13:35:00,70.64,70.67,70.6,70.63,99000.0,41.8654,41.8832,41.8417,41.8595,99000.0
2008-02-14 13:40:00,70.62,70.62,70.55,70.59,74500.0,41.8536,41.8536,41.8121,41.8358,74500.0
2008-02-14 13:45:00,70.59,70.63,70.58,70.61,51300.0,41.8358,41.8595,41.8299,41.8477,51300.0
2008-02-14 13:50:00,70.59,70.63,70.54,70.56,53300.0,41.8358,41.8595,41.8062,41.818,53300.0
2008-02-14 13:55:00,70.55,70.69,70.54,70.66,72300.0,41.8121,41.8951,41.8062,41.8773,72300.0
2008-02-14 14:00:00,70.68,70.69,70.64,70.64,56700.0,41.8891,41.8951,41.8654,41.8654,56700.0
2008-02-14 14:05:00,70.64,70.67,70.61,70.65,71800.0,41.8654,41.8832,41.8477,41.8714,71800.0
2008-02-14 14:10:00,70.64,70.66,70.61,70.61,38600.0,41.8654,41.8773,41.8477,41.8477,38600.0
2008-02-14 14:15:00,70.61,70.68,70.58,70.66,75200.0,41.8477,41.8891,41.8299,41.8773,75200.0
2008-02-14 14:20:00,70.65,70.71,70.62,70.67,71900.0,41.8714,41.9069,41.8536,41.8832,71900.0
2008-02-14 14:25:00,70.66,70.68,70.53,70.56,64700.0,41.8773,41.8891,41.8002,41.818,64700.0
2008-02-14 14:30:00,70.56,70.6,70.55,70.59,29100.0,41.818,41.8417,41.8121,41.8358,29100.0
2008-02-14 14:35:00,70.6,70.64,70.5,70.58,104500.0,41.8417,41.8654,41.7825,41.8299,104500.0
2008-02-14 14:40:00,70.57,70.57,70.47,70.55,97400.0,41.8239,41.8239,41.7647,41.8121,97400.0
2008-02-14 14:45:00,70.54,70.54,70.27,70.29,207100.0,41.8062,41.8062,41.6461,41.658,207100.0
2008-02-14 14:50:00,70.29,70.39,70.29,70.36,271200.0,41.658,41.7173,41.658,41.6995,271200.0
2008-02-14 14:55:00,70.36,70.44,70.34,70.44,467700.0,41.6995,41.7469,41.6876,41.7469,467700.0
2008-02-14 15:00:00,70.44,70.48,70.35,70.44,290500.0,41.7469,41.7706,41.6936,41.7469,290500.0
2008-02-14 15:05:00,70.45,70.5,70.38,70.49,128300.0,41.7528,41.7825,41.7113,41.7765,128300.0
2008-02-14 15:10:00,70.5,70.65,70.48,70.64,92000.0,41.7825,41.8714,41.7706,41.8654,92000.0
2008-02-14 15:15:00,70.64,70.71,70.59,70.71,57000.0,41.8654,41.9069,41.8358,41.9069,57000.0
2008-02-14 15:20:00,70.7,70.7,70.59,70.59,80500.0,41.901,41.901,41.8358,41.8358,80500.0
2008-02-14 15:25:00,70.59,70.62,70.56,70.61,109700.0,41.8358,41.8536,41.818,41.8477,109700.0
2008-02-14 15:30:00,70.61,70.64,70.57,70.61,99300.0,41.8477,41.8654,41.8239,41.8477,99300.0
2008-02-14 15:35:00,70.59,70.59,70.47,70.52,82200.0,41.8358,41.8358,41.7647,41.7943,82200.0
2008-02-14 15:40:00,70.52,70.53,70.39,70.47,103100.0,41.7943,41.8002,41.7173,41.7647,103100.0
2008-02-14 15:45:00,70.48,70.53,70.36,70.53,157500.0,41.7706,41.8002,41.6995,41.8002,157500.0
2008-02-14 15:50:00,70.53,70.53,70.35,70.35,97600.0,41.8002,41.8002,41.6936,41.6936,97600.0
2008-02-14 15:55:00,70.35,70.39,70.33,70.36,161700.0,41.6936,41.7173,41.6817,41.6995,161700.0
2008-02-15 09:30:00,70.27,70.34,70.22,70.33,278300.0,41.6461,41.6876,41.6165,41.6817,278300.0
2008-02-15 09:35:00,70.33,70.38,70.14,70.22,194700.0,41.6817,41.7113,41.5691,41.6165,194700.0
2008-02-15 09:40:00,70.22,70.3,70.16,70.23,225600.0,41.6165,41.6639,41.581,41.6224,225600.0
2008-02-15 09:45:00,70.23,70.27,70.14,70.25,142500.0,41.6224,41.6461,41.5691,41.6343,142500.0
2008-02-15 09:50:00,70.24,70.27,70.15,70.18,298800.0,41.6284,41.6461,41.575,41.5928,298800.0
2008-02-15 09:55:00,70.18,70.18,69.97,70.05,322200.0,41.5928,41.5928,41.4683,41.5158,322200.0
2008-02-15 10:00:00,70.04,70.19,70.02,70.17,224800.0,41.5098,41.5987,41.498,41.5869,224800.0
2008-02-15 10:05:00,70.17,70.18,70.05,70.08,193700.0,41.5869,41.5928,41.5158,41.5335,193700.0
2008-02-15 10:10:00,70.08,70.36,70.08,70.3,254500.0,41.5335,41.6995,41.5335,41.6639,254500.0
2008-02-15 10:15:00,70.29,70.34,70.22,70.26,282300.0,41.658,41.6876,41.6165,41.6402,282300.0
2008-02-15 10:20:00,70.27,70.3,70.17,70.25,192100.0,41.6461,41.6639,41.5869,41.6343,192100.0
2008-02-15 10:25:00,70.26,70.36,70.26,70.34,155600.0,41.6402,41.6995,41.6402,41.6876,155600.0
2008-02-15 10:30:00,70.34,70.48,70.32,70.42,249300.0,41.6876,41.7706,41.6758,41.735,249300.0
2008-02-15 10:35:00,70.42,70.45,70.33,70.33,115600.0,41.735,41.7528,41.6817,41.6817,115600.0
2008-02-15 10:40:00,70.32,70.33,70.22,70.22,104700.0,41.6758,41.6817,41.6165,41.6165,104700.0
2008-02-15 10:45:00,70.21,70.26,70.18,70.18,136300.0,41.6106,41.6402,41.5928,41.5928,136300.0
2008-02-15 10:50:00,70.19,70.26,70.08,70.09,184700.0,41.5987,41.6402,41.5335,41.5395,184700.0
2008-02-15 10:55:00,70.09,70.18,70.09,70.11,113300.0,41.5395,41.5928,41.5395,41.5513,113300.0
2008-02-15 11:00:00,70.12,70.15,70.04,70.08,82400.0,41.5572,41.575,41.5098,41.5335,82400.0
2008-02-15 11:05:00,70.06,70.1,70.0,70.06,66400.0,41.5217,41.5454,41.4861,41.5217,66400.0
2008-02-15 11:10:00,70.06,70.21,70.06,70.19,64000.0,41.5217,41.6106,41.5217,41.5987,64000.0
2008-02-15 11:15:00,70.19,70.19,70.03,70.05,61700.0,41.5987,41.5987,41.5039,41.5158,61700.0
2008-02-15 11:20:00,70.05,70.08,70.0,70.05,76500.0,41.5158,41.5335,41.4861,41.5158,76500.0
2008-02-15 11:25:00,70.05,70.12,70.0,70.11,64500.0,41.5158,41.5572,41.4861,41.5513,64500.0
2008-02-15 11:30:00,70.1,70.13,70.04,70.07,72100.0,41.5454,41.5632,41.5098,41.5276,72100.0
2008-02-15 11:35:00,70.07,70.07,70.0,70.04,77900.0,41.5276,41.5276,41.4861,41.5098,77900.0
2008-02-15 11:40:00,70.04,70.1,70.03,70.08,249100.0,41.5098,41.5454,41.5039,41.5335,249100.0
2008-02-15 11:45:00,70.08,70.08,69.95,69.98,407500.0,41.5335,41.5335,41.4565,41.4743,407500.0
2008-02-15 11:50:00,69.98,70.07,69.95,70.03,183100.0,41.4743,41.5276,41.4565,41.5039,183100.0
2008-02-15 11:55:00,70.05,70.08,70.02,70.07,145500.0,41.5158,41.5335,41.498,41.5276,145500.0
2008-02-15 12:00:00,70.07,70.21,70.06,70.15,217900.0,41.5276,41.6106,41.5217,41.575,217900.0
2008-02-15 12:05:00,70.16,70.18,70.08,70.15,89300.0,41.581,41.5928,41.5335,41.575,89300.0
2008-02-15 12:10:00,70.15,70.19,70.11,70.12,105800.0,41.575,41.5987,41.5513,41.5572,105800.0
2008-02-15 12:15:00,70.12,70.17,70.11,70.16,46200.0,41.5572,41.5869,41.5513,41.581,46200.0
2008-02-15 12:20:00,70.16,70.22,70.0,70.0,58500.0,41.581,41.6165,41.4861,41.4861,58500.0
2008-02-15 12:25:00,70.01,70.04,69.97,69.99,71000.0,41.4921,41.5098,41.4683,41.4802,71000.0
2008-02-15 12:30:00,69.99,70.04,69.95,70.02,100600.0,41.4802,41.5098,41.4565,41.498,100600.0
2008-02-15 12:35:00,70.04,70.05,69.99,70.03,51700.0,41.5098,41.5158,41.4802,41.5039,51700.0
2008-02-15 12:40:00,70.03,70.07,70.01,70.03,147700.0,41.5039,41.5276,41.4921,41.5039,147700.0
2008-02-15 12:45:00,70.04,70.08,70.03,70.07,93000.0,41.5098,41.5335,41.5039,41.5276,93000.0
2008-02-15 12:50:00,70.07,70.09,70.03,70.09,38200.0,41.5276,41.5395,41.5039,41.5395,38200.0
2008-02-15 12:55:00,70.09,70.1,70.03,70.08,69000.0,41.5395,41.5454,41.5039,41.5335,69000.0
2008-02-15 13:00:00,70.09,70.11,70.04,70.05,332100.0,41.5395,41.5513,41.5098,41.5158,332100.0
2008-02-15 13:05:00,70.04,70.05,69.96,70.01,56600.0,41.5098,41.5158,41.4624,41.4921,56600.0
2008-02-15 13:10:00,70.02,70.18,70.02,70.14,55000.0,41.498,41.5928,41.498,41.5691,55000.0
2008-02-15 13:15:00,70.14,70.18,70.12,70.13,96900.0,41.5691,41.5928,41.5572,41.5632,96900.0
2008-02-15 13:20:00,70.14,70.2,70.11,70.14,46600.0,41.5691,41.6047,41.5513,41.5691,46600.0
2008-02-15 13:25:00,70.14,70.19,70.11,70.13,41700.0,41.5691,41.5987,41.5513,41.5632,41700.0
2008-02-15 13:30:00,70.13,70.17,70.13,70.14,22800.0,41.5632,41.5869,41.5632,41.5691,22800.0
2008-02-15 13:35:00,70.14,70.17,70.13,70.14,41800.0,41.5691,41.5869,41.5632,41.5691,41800.0
2008-02-15 13:40:00,70.14,70.23,70.14,70.23,47600.0,41.5691,41.6224,41.5691,41.6224,47600.0
2008-02-15 13:45:00,70.23,70.24,70.16,70.18,40800.0,41.6224,41.6284,41.581,41.5928,40800.0
2008-02-15 13:50:00,70.17,70.29,70.16,70.25,96800.0,41.5869,41.658,41.581,41.6343,96800.0
2008-02-15 13:55:00,70.24,70.32,70.24,70.31,61200.0,41.6284,41.6758,41.6284,41.6699,61200.0
2008-02-15 14:00:00,70.31,70.34,70.29,70.34,49200.0,41.6699,41.6876,41.658,41.6876,49200.0
2008-02-15 14:05:00,70.33,70.34,70.25,70.29,71100.0,41.6817,41.6876,41.6343,41.658,71100.0
2008-02-15 14:10:00,70.29,70.3,70.25,70.28,62100.0,41.658,41.6639,41.6343,41.6521,62100.0
2008-02-15 14:15:00,70.27,70.27,70.16,70.18,41700.0,41.6461,41.6461,41.581,41.5928,41700.0
2008-02-15 14:20:00,70.18,70.23,70.17,70.17,49600.0,41.5928,41.6224,41.5869,41.5869,49600.0
2008-02-15 14:25:00,70.17,70.23,70.14,70.23,88100.0,41.5869,41.6224,41.5691,41.6224,88100.0
2008-02-15 14:30:00,70.23,70.32,70.2,70.26,39700.0,41.6224,41.6758,41.6047,41.6402,39700.0
2008-02-15 14:35:00,70.24,70.28,70.16,70.23,40000.0,41.6284,41.6521,41.581,41.6224,40000.0
2008-02-15 14:40:00,70.24,70.27,70.19,70.22,41200.0,41.6284,41.6461,41.5987,41.6165,41200.0
2008-02-15 14:45:00,70.22,70.26,70.18,70.25,30600.0,41.6165,41.6402,41.5928,41.6343,30600.0
2008-02-15 14:50:00,70.25,70.32,70.2,70.28,52000.0,41.6343,41.6758,41.6047,41.6521,52000.0
2008-02-15 14:55:00,70.28,70.29,70.23,70.24,48700.0,41.6521,41.658,41.6224,41.6284,48700.0
2008-02-15 15:00:00,70.22,70.25,70.2,70.24,128400.0,41.6165,41.6343,41.6047,41.6284,128400.0
2008-02-15 15:05:00,70.25,70.38,70.21,70.35,112200.0,41.6343,41.7113,41.6106,41.6936,112200.0
2008-02-15 15:10:00,70.35,70.46,70.31,70.41,56100.0,41.6936,41.7588,41.6699,41.7291,56100.0
2008-02-15 15:15:00,70.43,70.52,70.41,70.49,116600.0,41.741,41.7943,41.7291,41.7765,116600.0
2008-02-15 15:20:00,70.48,70.49,70.34,70.38,109100.0,41.7706,41.7765,41.6876,41.7113,109100.0
2008-02-15 15:25:00,70.38,70.38,70.3,70.31,49700.0,41.7113,41.7113,41.6639,41.6699,49700.0
2008-02-15 15:30:00,70.3,70.38,70.29,70.38,46700.0,41.6639,41.7113,41.658,41.7113,46700.0
2008-02-15 15:35:00,70.37,70.46,70.36,70.45,75900.0,41.7054,41.7588,41.6995,41.7528,75900.0
2008-02-15 15:40:00,70.45,70.49,70.39,70.45,138400.0,41.7528,41.7765,41.7173,41.7528,138400.0
2008-02-15 15:45:00,70.45,70.59,70.45,70.58,169200.0,41.7528,41.8358,41.7528,41.8299,169200.0
2008-02-15 15:50:00,70.57,70.57,70.52,70.54,100700.0,41.8239,41.8239,41.7943,41.8062,100700.0
2008-02-15 15:55:00,70.54,70.61,70.51,70.61,143500.0,41.8062,41.8477,41.7884,41.8477,143500.0
2008-02-19 09:30:00,72.19,72.23,72.08,72.18,147100.0,42.7841,42.8078,42.7189,42.7781,147100.0
2008-02-19 09:35:00,72.19,72.2,72.07,72.07,143500.0,42.7841,42.79,42.7129,42.7129,143500.0
2008-02-19 09:40:00,72.08,72.1,72.02,72.06,273700.0,42.7189,42.7307,42.6833,42.707,273700.0
2008-02-19 09:45:00,72.08,72.15,72.04,72.07,221300.0,42.7189,42.7603,42.6952,42.7129,221300.0
2008-02-19 09:50:00,72.06,72.07,71.95,72.05,284500.0,42.707,42.7129,42.6418,42.7011,284500.0
2008-02-19 09:55:00,72.05,72.07,71.91,71.92,313300.0,42.7011,42.7129,42.6181,42.624,313300.0
2008-02-19 10:00:00,71.93,71.95,71.86,71.9,146000.0,42.63,42.6418,42.5885,42.6122,146000.0
2008-02-19 10:05:00,71.89,71.95,71.82,71.93,121500.0,42.6063,42.6418,42.5648,42.63,121500.0
2008-02-19 10:10:00,71.93,72.0,71.89,71.96,219500.0,42.63,42.6714,42.6063,42.6477,219500.0
2008-02-19 10:15:00,71.95,72.09,71.93,72.06,345000.0,42.6418,42.7248,42.63,42.707,345000.0
2008-02-19 10:20:00,72.06,72.09,71.97,72.08,223500.0,42.707,42.7248,42.6537,42.7189,223500.0
2008-02-19 10:25:00,72.07,72.08,71.96,71.98,128700.0,42.7129,42.7189,42.6477,42.6596,128700.0
2008-02-19 10:30:00,71.98,72.0,71.83,71.9,68800.0,42.6596,42.6714,42.5707,42.6122,68800.0
2008-02-19 10:35:00,71.89,71.92,71.82,71.87,69600.0,42.6063,42.624,42.5648,42.5944,69600.0
2008-02-19 10:40:00,71.87,71.93,71.83,71.85,59500.0,42.5944,42.63,42.5707,42.5825,59500.0
2008-02-19 10:45:00,71.84,71.86,71.78,71.81,62100.0,42.5766,42.5885,42.5411,42.5588,62100.0
2008-02-19 10:50:00,71.81,71.9,71.8,71.86,110900.0,42.5588,42.6122,42.5529,42.5885,110900.0
2008-02-19 10:55:00,71.87,71.94,71.87,71.9,96300.0,42.5944,42.6359,42.5944,42.6122,96300.0
2008-02-19 11:00:00,71.91,71.92,71.74,71.74,57500.0,42.6181,42.624,42.5174,42.5174,57500.0
2008-02-19 11:05:00,71.74,71.76,71.7,71.72,105300.0,42.5174,42.5292,42.4936,42.5055,105300.0
2008-02-19 11:10:00,71.72,71.72,71.65,71.67,54100.0,42.5055,42.5055,42.464,42.4759,54100.0
2008-02-19 11:15:00,71.65,71.73,71.63,71.69,91100.0,42.464,42.5114,42.4522,42.4877,91100.0
2008-02-19 11:20:00,71.67,71.72,71.65,71.71,231700.0,42.4759,42.5055,42.464,42.4996,231700.0
2008-02-19 11:25:00,71.7,71.73,71.66,71.72,183800.0,42.4936,42.5114,42.4699,42.5055,183800.0
2008-02-19 11:30:00,71.72,71.75,71.69,71.72,157600.0,42.5055,42.5233,42.4877,42.5055,157600.0
2008-02-19 11:35:00,71.72,71.82,71.71,71.79,126800.0,42.5055,42.5648,42.4996,42.547,126800.0
2008-02-19 11:40:00,71.79,71.8,71.71,71.8,137400.0,42.547,42.5529,42.4996,42.5529,137400.0
2008-02-19 11:45:00,71.8,71.81,71.76,71.77,73300.0,42.5529,42.5588,42.5292,42.5351,73300.0
2008-02-19 11:50:00,71.77,71.81,71.72,71.79,135700.0,42.5351,42.5588,42.5055,42.547,135700.0
2008-02-19 11:55:00,71.8,71.9,71.79,71.86,164200.0,42.5529,42.6122,42.547,42.5885,164200.0
2008-02-19 12:00:00,71.87,71.87,71.81,71.81,99900.0,42.5944,42.5944,42.5588,42.5588,99900.0
2008-02-19 12:05:00,71.81,71.88,71.77,71.83,153700.0,42.5588,42.6003,42.5351,42.5707,153700.0
2008-02-19 12:10:00,71.83,71.92,71.82,71.89,170600.0,42.5707,42.624,42.5648,42.6063,170600.0
2008-02-19 12:15:00,71.89,71.98,71.84,71.96,200100.0,42.6063,42.6596,42.5766,42.6477,200100.0
2008-02-19 12:20:00,71.96,71.97,71.91,71.92,118700.0,42.6477,42.6537,42.6181,42.624,118700.0
2008-02-19 12:25:00,71.92,71.98,71.9,71.98,134900.0,42.624,42.6596,42.6122,42.6596,134900.0
2008-02-19 12:30:00,71.97,71.97,71.89,71.92,155800.0,42.6537,42.6537,42.6063,42.624,155800.0
2008-02-19 12:35:00,71.92,71.92,71.8,71.84,62500.0,42.624,42.624,42.5529,42.5766,62500.0
2008-02-19 12:40:00,71.84,71.85,71.78,71.78,97400.0,42.5766,42.5825,42.5411,42.5411,97400.0
2008-02-19 12:45:00,71.78,71.78,71.72,71.74,32300.0,42.5411,42.5411,42.5055,42.5174,32300.0
2008-02-19 12:50:00,71.74,71.79,71.74,71.79,50200.0,42.5174,42.547,42.5174,42.547,50200.0
2008-02-19 12:55:00,71.81,71.86,71.74,71.77,59300.0,42.5588,42.5885,42.5174,42.5351,59300.0
2008-02-19 13:00:00,71.76,71.95,71.76,71.87,94700.0,42.5292,42.6418,42.5292,42.5944,94700.0
2008-02-19 13:05:00,71.87,71.91,71.84,71.88,65700.0,42.5944,42.6181,42.5766,42.6003,65700.0
2008-02-19 13:10:00,71.89,71.96,71.89,71.92,43900.0,42.6063,42.6477,42.6063,42.624,43900.0
2008-02-19 13:15:00,71.93,72.04,71.93,71.99,123800.0,42.63,42.6952,42.63,42.6655,123800.0
2008-02-19 13:20:00,71.99,72.05,71.96,72.03,81900.0,42.6655,42.7011,42.6477,42.6892,81900.0
2008-02-19 13:25:00,72.02,72.14,72.02,72.08,73900.0,42.6833,42.7544,42.6833,42.7189,73900.0
2008-02-19 13:30:00,72.08,72.1,72.0,72.02,142000.0,42.7189,42.7307,42.6714,42.6833,142000.0
2008-02-19 13:35:00,72.03,72.04,72.01,72.02,34100.0,42.6892,42.6952,42.6774,42.6833,34100.0
2008-02-19 13:40:00,72.03,72.06,71.98,71.99,59700.0,42.6892,42.707,42.6596,42.6655,59700.0
2008-02-19 13:45:00,71.99,71.99,71.93,71.93,41000.0,42.6655,42.6655,42.63,42.63,41000.0
2008-02-19 13:50:00,71.93,71.97,71.93,71.94,48600.0,42.63,42.6537,42.63,42.6359,48600.0
2008-02-19 13:55:00,71.94,71.97,71.88,71.91,40800.0,42.6359,42.6537,42.6003,42.6181,40800.0
2008-02-19 14:00:00,71.91,71.93,71.84,71.85,107400.0,42.6181,42.63,42.5766,42.5825,107400.0
2008-02-19 14:05:00,71.86,71.87,71.79,71.84,91700.0,42.5885,42.5944,42.547,42.5766,91700.0
2008-02-19 14:10:00,71.85,71.94,71.85,71.89,33500.0,42.5825,42.6359,42.5825,42.6063,33500.0
2008-02-19 14:15:00,71.88,71.95,71.85,71.92,46500.0,42.6003,42.6418,42.5825,42.624,46500.0
2008-02-19 14:20:00,71.92,71.97,71.88,71.96,50300.0,42.624,42.6537,42.6003,42.6477,50300.0
2008-02-19 14:25:00,71.98,72.0,71.87,71.87,85100.0,42.6596,42.6714,42.5944,42.5944,85100.0
2008-02-19 14:30:00,71.87,71.89,71.72,71.73,64500.0,42.5944,42.6063,42.5055,42.5114,64500.0
2008-02-19 14:35:00,71.72,71.78,71.67,71.72,108900.0,42.5055,42.5411,42.4759,42.5055,108900.0
2008-02-19 14:40:00,71.71,71.71,71.56,71.62,132000.0,42.4996,42.4996,42.4107,42.4462,132000.0
2008-02-19 14:45:00,71.61,71.63,71.46,71.55,75400.0,42.4403,42.4522,42.3514,42.4048,75400.0
2008-02-19 14:50:00,71.53,71.54,71.41,71.44,59900.0,42.3929,42.3988,42.3218,42.3396,59900.0
2008-02-19 14:55:00,71.45,71.49,71.3,71.3,83600.0,42.3455,42.3692,42.2566,42.2566,83600.0
2008-02-19 15:00:00,71.29,71.29,71.11,71.15,290000.0,42.2507,42.2507,42.144,42.1677,290000.0
2008-02-19 15:05:00,71.14,71.26,71.13,71.23,124300.0,42.1618,42.2329,42.1558,42.2151,124300.0
2008-02-19 15:10:00,71.25,71.28,71.2,71.24,162500.0,42.227,42.2447,42.1973,42.221,162500.0
2008-02-19 15:15:00,71.23,71.27,71.19,71.24,134800.0,42.2151,42.2388,42.1914,42.221,134800.0
2008-02-19 15:20:00,71.25,71.26,71.14,71.16,316700.0,42.227,42.2329,42.1618,42.1736,316700.0
2008-02-19 15:25:00,71.14,71.22,71.09,71.14,353300.0,42.1618,42.2092,42.1321,42.1618,353300.0
2008-02-19 15:30:00,71.14,71.21,71.08,71.2,145500.0,42.1618,42.2032,42.1262,42.1973,145500.0
2008-02-19 15:35:00,71.2,71.32,71.2,71.31,258000.0,42.1973,42.2684,42.1973,42.2625,258000.0
2008-02-19 15:40:00,71.31,71.41,71.28,71.33,208400.0,42.2625,42.3218,42.2447,42.2744,208400.0
2008-02-19 15:45:00,71.35,71.35,71.21,71.22,148900.0,42.2862,42.2862,42.2032,42.2092,148900.0
2008-02-19 15:50:00,71.22,71.28,71.11,71.27,145000.0,42.2092,42.2447,42.144,42.2388,145000.0
2008-02-19 15:55:00,71.25,71.32,71.21,71.29,186100.0,42.227,42.2684,42.2032,42.2507,186100.0
2008-02-20 09:30:00,70.0,70.0,69.83,69.84,464700.0,41.4861,41.4861,41.3854,41.3913,464700.0
2008-02-20 09:35:00,69.84,70.03,69.84,69.97,693200.0,41.3913,41.5039,41.3913,41.4683,693200.0
2008-02-20 09:40:00,69.97,70.11,69.95,70.06,454100.0,41.4683,41.5513,41.4565,41.5217,454100.0
2008-02-20 09:45:00,70.07,70.14,69.97,70.02,725300.0,41.5276,41.5691,41.4683,41.498,725300.0
2008-02-20 09:50:00,70.02,70.18,70.02,70.18,352800.0,41.498,41.5928,41.498,41.5928,352800.0
2008-02-20 09:55:00,70.18,70.18,69.98,70.0,723300.0,41.5928,41.5928,41.4743,41.4861,723300.0
2008-02-20 10:00:00,70.0,70.05,69.91,69.92,2121600.0,41.4861,41.5158,41.4328,41.4387,2121600.0
2008-02-20 10:05:00,69.93,70.01,69.88,69.97,143400.0,41.4446,41.4921,41.415,41.4683,143400.0
2008-02-20 10:10:00,69.97,70.0,69.91,70.0,84400.0,41.4683,41.4861,41.4328,41.4861,84400.0
2008-02-20 10:15:00,70.01,70.15,69.98,70.15,147300.0,41.4921,41.575,41.4743,41.575,147300.0
2008-02-20 10:20:00,70.15,70.19,70.08,70.13,75400.0,41.575,41.5987,41.5335,41.5632,75400.0
2008-02-20 10:25:00,70.12,70.15,70.05,70.12,66200.0,41.5572,41.575,41.5158,41.5572,66200.0
2008-02-20 10:30:00,70.1,70.1,70.01,70.05,112300.0,41.5454,41.5454,41.4921,41.5158,112300.0
2008-02-20 10:35:00,70.04,70.2,70.0,70.18,173100.0,41.5098,41.6047,41.4861,41.5928,173100.0
2008-02-20 10:40:00,70.17,70.24,70.12,70.17,88400.0,41.5869,41.6284,41.5572,41.5869,88400.0
2008-02-20 10:45:00,70.16,70.2,70.02,70.03,293900.0,41.581,41.6047,41.498,41.5039,293900.0
2008-02-20 10:50:00,70.02,70.07,69.96,69.98,79800.0,41.498,41.5276,41.4624,41.4743,79800.0
2008-02-20 10:55:00,69.99,70.09,69.95,69.95,115300.0,41.4802,41.5395,41.4565,41.4565,115300.0
2008-02-20 11:00:00,69.95,69.99,69.91,69.96,135800.0,41.4565,41.4802,41.4328,41.4624,135800.0
2008-02-20 11:05:00,69.97,69.98,69.87,69.92,237100.0,41.4683,41.4743,41.4091,41.4387,237100.0
2008-02-20 11:10:00,69.92,69.99,69.92,69.98,185700.0,41.4387,41.4802,41.4387,41.4743,185700.0
2008-02-20 11:15:00,69.98,70.07,69.93,70.07,267300.0,41.4743,41.5276,41.4446,41.5276,267300.0
2008-02-20 11:20:00,70.07,70.13,70.04,70.13,124100.0,41.5276,41.5632,41.5098,41.5632,124100.0
2008-02-20 11:25:00,70.13,70.19,70.11,70.12,266300.0,41.5632,41.5987,41.5513,41.5572,266300.0
2008-02-20 11:30:00,70.12,70.17,70.09,70.14,253500.0,41.5572,41.5869,41.5395,41.5691,253500.0
2008-02-20 11:35:00,70.13,70.15,70.02,70.05,133800.0,41.5632,41.575,41.498,41.5158,133800.0
2008-02-20 11:40:00,70.05,70.06,70.0,70.02,153800.0,41.5158,41.5217,41.4861,41.498,153800.0
2008-02-20 11:45:00,70.02,70.09,69.99,70.08,220100.0,41.498,41.5395,41.4802,41.5335,220100.0
2008-02-20 11:50:00,70.07,70.12,70.06,70.11,213800.0,41.5276,41.5572,41.5217,41.5513,213800.0
2008-02-20 11:55:00,70.11,70.15,70.07,70.12,255600.0,41.5513,41.575,41.5276,41.5572,255600.0
2008-02-20 12:00:00,70.11,70.29,70.05,70.29,130200.0,41.5513,41.658,41.5158,41.658,130200.0
2008-02-20 12:05:00,70.29,70.44,70.21,70.41,253500.0,41.658,41.7469,41.6106,41.7291,253500.0
2008-02-20 12:10:00,70.41,70.62,70.37,70.6,241000.0,41.7291,41.8536,41.7054,41.8417,241000.0
2008-02-20 12:15:00,70.61,70.66,70.49,70.5,321800.0,41.8477,41.8773,41.7765,41.7825,321800.0
2008-02-20 12:20:00,70.51,70.78,70.51,70.73,389600.0,41.7884,41.9484,41.7884,41.9188,389600.0
2008-02-20 12:25:00,70.73,70.77,70.61,70.62,124400.0,41.9188,41.9425,41.8477,41.8536,124400.0
2008-02-20 12:30:00,70.64,70.73,70.64,70.69,184900.0,41.8654,41.9188,41.8654,41.8951,184900.0
2008-02-20 12:35:00,70.68,70.74,70.65,70.66,74500.0,41.8891,41.9247,41.8714,41.8773,74500.0
2008-02-20 12:40:00,70.66,70.67,70.59,70.61,61100.0,41.8773,41.8832,41.8358,41.8477,61100.0
2008-02-20 12:45:00,70.62,70.65,70.55,70.56,106700.0,41.8536,41.8714,41.8121,41.818,106700.0
2008-02-20 12:50:00,70.55,70.64,70.55,70.59,360500.0,41.8121,41.8654,41.8121,41.8358,360500.0
2008-02-20 12:55:00,70.59,70.62,70.55,70.56,92300.0,41.8358,41.8536,41.8121,41.818,92300.0
2008-02-20 13:00:00,70.56,70.73,70.56,70.72,67400.0,41.818,41.9188,41.818,41.9128,67400.0
2008-02-20 13:05:00,70.73,70.79,70.68,70.77,124100.0,41.9188,41.9543,41.8891,41.9425,124100.0
2008-02-20 13:10:00,70.77,70.84,70.75,70.75,160500.0,41.9425,41.984,41.9306,41.9306,160500.0
2008-02-20 13:15:00,70.75,70.77,70.71,70.71,120000.0,41.9306,41.9425,41.9069,41.9069,120000.0
2008-02-20 13:20:00,70.73,70.73,70.58,70.58,103800.0,41.9188,41.9188,41.8299,41.8299,103800.0
2008-02-20 13:25:00,70.57,70.61,70.53,70.55,74200.0,41.8239,41.8477,41.8002,41.8121,74200.0
2008-02-20 13:30:00,70.56,70.58,70.49,70.57,131800.0,41.818,41.8299,41.7765,41.8239,131800.0
2008-02-20 13:35:00,70.58,70.64,70.57,70.59,71300.0,41.8299,41.8654,41.8239,41.8358,71300.0
2008-02-20 13:40:00,70.62,70.77,70.62,70.75,172900.0,41.8536,41.9425,41.8536,41.9306,172900.0
2008-02-20 13:45:00,70.75,70.79,70.74,70.78,81400.0,41.9306,41.9543,41.9247,41.9484,81400.0
2008-02-20 13:50:00,70.77,70.83,70.75,70.82,79100.0,41.9425,41.978,41.9306,41.9721,79100.0
2008-02-20 13:55:00,70.82,70.84,70.71,70.72,175300.0,41.9721,41.984,41.9069,41.9128,175300.0
2008-02-20 14:00:00,70.72,70.88,70.61,70.65,669900.0,41.9128,42.0077,41.8477,41.8714,669900.0
2008-02-20 14:05:00,70.65,70.87,70.65,70.76,335500.0,41.8714,42.0017,41.8714,41.9365,335500.0
2008-02-20 14:10:00,70.77,70.81,70.64,70.69,195400.0,41.9425,41.9662,41.8654,41.8951,195400.0
2008-02-20 14:15:00,70.69,70.83,70.62,70.67,191100.0,41.8951,41.978,41.8536,41.8832,191100.0
2008-02-20 14:20:00,70.67,70.73,70.58,70.68,176100.0,41.8832,41.9188,41.8299,41.8891,176100.0
2008-02-20 14:25:00,70.66,70.76,70.66,70.74,89800.0,41.8773,41.9365,41.8773,41.9247,89800.0
2008-02-20 14:30:00,70.75,70.85,70.72,70.72,147500.0,41.9306,41.9899,41.9128,41.9128,147500.0
2008-02-20 14:35:00,70.72,70.77,70.66,70.74,87000.0,41.9128,41.9425,41.8773,41.9247,87000.0
2008-02-20 14:40:00,70.73,70.8,70.69,70.78,101800.0,41.9188,41.9603,41.8951,41.9484,101800.0
2008-02-20 14:45:00,70.78,71.07,70.77,71.07,158400.0,41.9484,42.1203,41.9425,42.1203,158400.0
2008-02-20 14:50:00,71.07,71.18,71.03,71.11,128100.0,42.1203,42.1855,42.0966,42.144,128100.0
2008-02-20 14:55:00,71.1,71.22,71.09,71.15,150100.0,42.1381,42.2092,42.1321,42.1677,150100.0
2008-02-20 15:00:00,71.16,71.16,71.08,71.09,266000.0,42.1736,42.1736,42.1262,42.1321,266000.0
2008-02-20 15:05:00,71.08,71.14,71.02,71.06,123700.0,42.1262,42.1618,42.0906,42.1143,123700.0
2008-02-20 15:10:00,71.08,71.18,71.03,71.04,201100.0,42.1262,42.1855,42.0966,42.1025,201100.0
2008-02-20 15:15:00,71.05,71.05,70.91,70.93,120400.0,42.1084,42.1084,42.0254,42.0373,120400.0
2008-02-20 15:20:00,70.93,71.04,70.89,70.91,118800.0,42.0373,42.1025,42.0136,42.0254,118800.0
2008-02-20 15:25:00,70.92,70.98,70.88,70.92,134800.0,42.0314,42.0669,42.0077,42.0314,134800.0
2008-02-20 15:30:00,70.91,70.95,70.83,70.85,172200.0,42.0254,42.0492,41.978,41.9899,172200.0
2008-02-20 15:35:00,70.85,70.96,70.82,70.9,186700.0,41.9899,42.0551,41.9721,42.0195,186700.0
2008-02-20 15:40:00,70.92,70.99,70.86,70.86,239100.0,42.0314,42.0729,41.9958,41.9958,239100.0
2008-02-20 15:45:00,70.87,70.88,70.78,70.88,198700.0,42.0017,42.0077,41.9484,42.0077,198700.0
2008-02-20 15:50:00,70.88,70.95,70.85,70.91,130300.0,42.0077,42.0492,41.9899,42.0254,130300.0
2008-02-20 15:55:00,70.91,70.99,70.88,70.92,608600.0,42.0254,42.0729,42.0077,42.0314,608600.0
2008-02-21 09:30:00,71.69,71.72,71.58,71.6,226100.0,42.4877,42.5055,42.4225,42.4344,226100.0
2008-02-21 09:35:00,71.6,71.67,71.53,71.66,232700.0,42.4344,42.4759,42.3929,42.4699,232700.0
2008-02-21 09:40:00,71.66,71.79,71.62,71.75,225500.0,42.4699,42.547,42.4462,42.5233,225500.0
2008-02-21 09:45:00,71.78,71.84,71.69,71.71,137800.0,42.5411,42.5766,42.4877,42.4996,137800.0
2008-02-21 09:50:00,71.71,71.72,71.65,71.66,78500.0,42.4996,42.5055,42.464,42.4699,78500.0
2008-02-21 09:55:00,71.66,71.67,71.6,71.65,114700.0,42.4699,42.4759,42.4344,42.464,114700.0
2008-02-21 10:00:00,71.64,71.64,71.45,71.45,284000.0,42.4581,42.4581,42.3455,42.3455,284000.0
2008-02-21 10:05:00,71.45,71.52,71.41,71.46,145300.0,42.3455,42.387,42.3218,42.3514,145300.0
2008-02-21 10:10:00,71.46,71.55,71.46,71.49,74600.0,42.3514,42.4048,42.3514,42.3692,74600.0
2008-02-21 10:15:00,71.49,71.69,71.49,71.64,106700.0,42.3692,42.4877,42.3692,42.4581,106700.0
2008-02-21 10:20:00,71.62,71.65,71.56,71.6,36500.0,42.4462,42.464,42.4107,42.4344,36500.0
2008-02-21 10:25:00,71.6,71.6,71.48,71.55,64800.0,42.4344,42.4344,42.3633,42.4048,64800.0
2008-02-21 10:30:00,71.55,71.6,71.43,71.47,88500.0,42.4048,42.4344,42.3336,42.3573,88500.0
2008-02-21 10:35:00,71.46,71.5,71.41,71.41,117200.0,42.3514,42.3751,42.3218,42.3218,117200.0
2008-02-21 10:40:00,71.42,71.43,71.33,71.33,166400.0,42.3277,42.3336,42.2744,42.2744,166400.0
2008-02-21 10:45:00,71.32,71.4,71.27,71.38,209600.0,42.2684,42.3159,42.2388,42.304,209600.0
2008-02-21 10:50:00,71.39,71.42,71.34,71.36,89600.0,42.3099,42.3277,42.2803,42.2921,89600.0
2008-02-21 10:55:00,71.36,71.37,71.21,71.21,89800.0,42.2921,42.2981,42.2032,42.2032,89800.0
2008-02-21 11:00:00,71.19,71.31,71.19,71.28,70000.0,42.1914,42.2625,42.1914,42.2447,70000.0
2008-02-21 11:05:00,71.28,71.37,71.27,71.36,67300.0,42.2447,42.2981,42.2388,42.2921,67300.0
2008-02-21 11:10:00,71.37,71.38,71.27,71.31,96200.0,42.2981,42.304,42.2388,42.2625,96200.0
2008-02-21 11:15:00,71.31,71.34,71.28,71.33,46600.0,42.2625,42.2803,42.2447,42.2744,46600.0
2008-02-21 11:20:00,71.32,71.32,71.19,71.19,74900.0,42.2684,42.2684,42.1914,42.1914,74900.0
2008-02-21 11:25:00,71.19,71.27,71.16,71.25,61500.0,42.1914,42.2388,42.1736,42.227,61500.0
2008-02-21 11:30:00,71.25,71.35,71.25,71.29,55800.0,42.227,42.2862,42.227,42.2507,55800.0
2008-02-21 11:35:00,71.3,71.39,71.26,71.36,78500.0,42.2566,42.3099,42.2329,42.2921,78500.0
2008-02-21 11:40:00,71.37,71.4,71.34,71.39,75000.0,42.2981,42.3159,42.2803,42.3099,75000.0
2008-02-21 11:45:00,71.39,71.56,71.39,71.53,84200.0,42.3099,42.4107,42.3099,42.3929,84200.0
2008-02-21 11:50:00,71.53,71.6,71.5,71.51,62500.0,42.3929,42.4344,42.3751,42.381,62500.0
2008-02-21 11:55:00,71.51,71.57,71.46,71.53,42800.0,42.381,42.4166,42.3514,42.3929,42800.0
2008-02-21 12:00:00,71.53,71.53,71.46,71.52,44700.0,42.3929,42.3929,42.3514,42.387,44700.0
2008-02-21 12:05:00,71.51,71.52,71.38,71.41,39400.0,42.381,42.387,42.304,42.3218,39400.0
2008-02-21 12:10:00,71.41,71.41,71.31,71.38,33600.0,42.3218,42.3218,42.2625,42.304,33600.0
2008-02-21 12:15:00,71.38,71.39,71.28,71.34,64100.0,42.304,42.3099,42.2447,42.2803,64100.0
2008-02-21 12:20:00,71.33,71.33,71.21,71.3,50200.0,42.2744,42.2744,42.2032,42.2566,50200.0
2008-02-21 12:25:00,71.31,71.34,71.25,71.26,33800.0,42.2625,42.2803,42.227,42.2329,33800.0
2008-02-21 12:30:00,71.25,71.25,71.15,71.23,123000.0,42.227,42.227,42.1677,42.2151,123000.0
2008-02-21 12:35:00,71.23,71.24,71.17,71.19,118100.0,42.2151,42.221,42.1795,42.1914,118100.0
2008-02-21 12:40:00,71.19,71.29,71.19,71.29,178800.0,42.1914,42.2507,42.1914,42.2507,178800.0
2008-02-21 12:45:00,71.28,71.28,71.15,71.15,71800.0,42.2447,42.2447,42.1677,42.1677,71800.0
2008-02-21 12:50:00,71.15,71.22,71.13,71.19,100600.0,42.1677,42.2092,42.1558,42.1914,100600.0
2008-02-21 12:55:00,71.2,71.26,71.18,71.26,50300.0,42.1973,42.2329,42.1855,42.2329,50300.0
2008-02-21 13:00:00,71.25,71.26,71.15,71.18,51900.0,42.227,42.2329,42.1677,42.1855,51900.0
2008-02-21 13:05:00,71.18,71.19,71.12,71.17,87600.0,42.1855,42.1914,42.1499,42.1795,87600.0
2008-02-21 13:10:00,71.17,71.18,71.03,71.07,133000.0,42.1795,42.1855,42.0966,42.1203,133000.0
2008-02-21 13:15:00,71.06,71.16,71.06,71.13,102800.0,42.1143,42.1736,42.1143,42.1558,102800.0
2008-02-21 13:20:00,71.14,71.16,71.05,71.15,157600.0,42.1618,42.1736,42.1084,42.1677,157600.0
2008-02-21 13:25:00,71.15,71.18,71.08,71.17,116500.0,42.1677,42.1855,42.1262,42.1795,116500.0
2008-02-21 13:30:00,71.18,71.18,71.08,71.1,96900.0,42.1855,42.1855,42.1262,42.1381,96900.0
2008-02-21 13:35:00,71.1,71.12,70.98,71.03,125200.0,42.1381,42.1499,42.0669,42.0966,125200.0
2008-02-21 13:40:00,71.03,71.1,71.0,71.08,118700.0,42.0966,42.1381,42.0788,42.1262,118700.0
2008-02-21 13:45:00,71.08,71.12,71.03,71.05,71800.0,42.1262,42.1499,42.0966,42.1084,71800.0
2008-02-21 13:50:00,71.04,71.11,71.02,71.1,121000.0,42.1025,42.144,42.0906,42.1381,121000.0
2008-02-21 13:55:00,71.1,71.17,71.07,71.12,28000.0,42.1381,42.1795,42.1203,42.1499,28000.0
2008-02-21 14:00:00,71.12,71.2,71.1,71.11,45400.0,42.1499,42.1973,42.1381,42.144,45400.0
2008-02-21 14:05:00,71.1,71.18,71.08,71.13,52200.0,42.1381,42.1855,42.1262,42.1558,52200.0
2008-02-21 14:10:00,71.13,71.13,70.92,71.1,782400.0,42.1558,42.1558,42.0314,42.1381,782400.0
2008-02-21 14:15:00,71.09,71.17,71.05,71.13,117500.0,42.1321,42.1795,42.1084,42.1558,117500.0
2008-02-21 14:20:00,71.14,71.23,71.13,71.21,96900.0,42.1618,42.2151,42.1558,42.2032,96900.0
2008-02-21 14:25:00,71.21,71.27,71.17,71.25,49700.0,42.2032,42.2388,42.1795,42.227,49700.0
2008-02-21 14:30:00,71.26,71.29,71.19,71.24,42000.0,42.2329,42.2507,42.1914,42.221,42000.0
2008-02-21 14:35:00,71.25,71.31,71.25,71.26,50400.0,42.227,42.2625,42.227,42.2329,50400.0
2008-02-21 14:40:00,71.26,71.29,71.05,71.09,548800.0,42.2329,42.2507,42.1084,42.1321,548800.0
2008-02-21 14:45:00,71.09,71.09,70.98,71.03,80300.0,42.1321,42.1321,42.0669,42.0966,80300.0
2008-02-21 14:50:00,71.02,71.09,70.94,71.07,257500.0,42.0906,42.1321,42.0432,42.1203,257500.0
2008-02-21 14:55:00,71.06,71.06,70.98,71.03,81800.0,42.1143,42.1143,42.0669,42.0966,81800.0
2008-02-21 15:00:00,71.01,71.02,70.88,70.91,179400.0,42.0847,42.0906,42.0077,42.0254,179400.0
2008-02-21 15:05:00,70.91,70.91,70.79,70.83,223200.0,42.0254,42.0254,41.9543,41.978,223200.0
2008-02-21 15:10:00,70.83,70.93,70.79,70.92,150900.0,41.978,42.0373,41.9543,42.0314,150900.0
2008-02-21 15:15:00,70.89,70.9,70.82,70.86,199800.0,42.0136,42.0195,41.9721,41.9958,199800.0
2008-02-21 15:20:00,70.87,71.0,70.84,70.98,264700.0,42.0017,42.0788,41.984,42.0669,264700.0
2008-02-21 15:25:00,70.96,70.99,70.86,70.91,114400.0,42.0551,42.0729,41.9958,42.0254,114400.0
2008-02-21 15:30:00,70.89,71.0,70.85,70.93,139000.0,42.0136,42.0788,41.9899,42.0373,139000.0
2008-02-21 15:35:00,70.93,70.97,70.81,70.85,181700.0,42.0373,42.061,41.9662,41.9899,181700.0
2008-02-21 15:40:00,70.85,70.91,70.79,70.85,169600.0,41.9899,42.0254,41.9543,41.9899,169600.0
2008-02-21 15:45:00,70.86,70.89,70.81,70.87,370900.0,41.9958,42.0136,41.9662,42.0017,370900.0
2008-02-21 15:50:00,70.86,70.86,70.74,70.76,597200.0,41.9958,41.9958,41.9247,41.9365,597200.0
2008-02-21 15:55:00,70.76,70.89,70.75,70.82,295100.0,41.9365,42.0136,41.9306,41.9721,295100.0
2008-02-22 09:30:00,71.67,71.67,71.53,71.54,152800.0,42.4759,42.4759,42.3929,42.3988,152800.0
2008-02-22 09:35:00,71.54,71.62,71.48,71.49,104600.0,42.3988,42.4462,42.3633,42.3692,104600.0
2008-02-22 09:40:00,71.49,71.51,71.41,71.41,57000.0,42.3692,42.381,42.3218,42.3218,57000.0
2008-02-22 09:45:00,71.4,71.47,71.36,71.44,73800.0,42.3159,42.3573,42.2921,42.3396,73800.0
2008-02-22 09:50:00,71.43,71.46,71.33,71.34,57900.0,42.3336,42.3514,42.2744,42.2803,57900.0
2008-02-22 09:55:00,71.35,71.37,71.26,71.31,35900.0,42.2862,42.2981,42.2329,42.2625,35900.0
2008-02-22 10:00:00,71.31,71.31,71.11,71.14,47100.0,42.2625,42.2625,42.144,42.1618,47100.0
2008-02-22 10:05:00,71.14,71.14,70.97,71.05,59400.0,42.1618,42.1618,42.061,42.1084,59400.0
2008-02-22 10:10:00,71.07,71.11,70.99,71.09,84700.0,42.1203,42.144,42.0729,42.1321,84700.0
2008-02-22 10:15:00,71.1,71.15,71.0,71.13,102200.0,42.1381,42.1677,42.0788,42.1558,102200.0
2008-02-22 10:20:00,71.13,71.15,70.93,70.94,138800.0,42.1558,42.1677,42.0373,42.0432,138800.0
2008-02-22 10:25:00,70.94,71.07,70.94,71.03,89000.0,42.0432,42.1203,42.0432,42.0966,89000.0
2008-02-22 10:30:00,71.03,71.07,70.73,70.74,104200.0,42.0966,42.1203,41.9188,41.9247,104200.0
2008-02-22 10:35:00,70.74,70.78,70.69,70.7,64000.0,41.9247,41.9484,41.8951,41.901,64000.0
2008-02-22 10:40:00,70.7,70.74,70.56,70.69,87300.0,41.901,41.9247,41.818,41.8951,87300.0
2008-02-22 10:45:00,70.68,70.77,70.63,70.74,56100.0,41.8891,41.9425,41.8595,41.9247,56100.0
2008-02-22 10:50:00,70.75,70.84,70.71,70.79,108600.0,41.9306,41.984,41.9069,41.9543,108600.0
2008-02-22 10:55:00,70.79,70.79,70.64,70.64,51000.0,41.9543,41.9543,41.8654,41.8654,51000.0
2008-02-22 11:00:00,70.64,70.78,70.63,70.69,88900.0,41.8654,41.9484,41.8595,41.8951,88900.0
2008-02-22 11:05:00,70.69,70.7,70.61,70.67,86700.0,41.8951,41.901,41.8477,41.8832,86700.0
2008-02-22 11:10:00,70.67,70.74,70.6,70.72,117100.0,41.8832,41.9247,41.8417,41.9128,117100.0
2008-02-22 11:15:00,70.71,70.82,70.68,70.77,90500.0,41.9069,41.9721,41.8891,41.9425,90500.0
2008-02-22 11:20:00,70.77,70.83,70.73,70.83,58400.0,41.9425,41.978,41.9188,41.978,58400.0
2008-02-22 11:25:00,70.83,70.85,70.74,70.75,127700.0,41.978,41.9899,41.9247,41.9306,127700.0
2008-02-22 11:30:00,70.76,70.86,70.74,70.86,116200.0,41.9365,41.9958,41.9247,41.9958,116200.0
2008-02-22 11:35:00,70.87,70.89,70.82,70.86,115900.0,42.0017,42.0136,41.9721,41.9958,115900.0
2008-02-22 11:40:00,70.86,70.86,70.74,70.75,111300.0,41.9958,41.9958,41.9247,41.9306,111300.0
2008-02-22 11:45:00,70.74,70.8,70.69,70.73,45000.0,41.9247,41.9603,41.8951,41.9188,45000.0
2008-02-22 11:50:00,70.73,70.88,70.73,70.87,136600.0,41.9188,42.0077,41.9188,42.0017,136600.0
2008-02-22 11:55:00,70.87,70.87,70.77,70.81,85400.0,42.0017,42.0017,41.9425,41.9662,85400.0
2008-02-22 12:00:00,70.81,70.84,70.71,70.74,105900.0,41.9662,41.984,41.9069,41.9247,105900.0
2008-02-22 12:05:00,70.73,70.74,70.6,70.63,109100.0,41.9188,41.9247,41.8417,41.8595,109100.0
2008-02-22 12:10:00,70.63,70.64,70.45,70.5,111400.0,41.8595,41.8654,41.7528,41.7825,111400.0
2008-02-22 12:15:00,70.51,70.61,70.51,70.58,150600.0,41.7884,41.8477,41.7884,41.8299,150600.0
2008-02-22 12:20:00,70.58,70.63,70.52,70.56,54600.0,41.8299,41.8595,41.7943,41.818,54600.0
2008-02-22 12:25:00,70.55,70.65,70.55,70.59,50700.0,41.8121,41.8714,41.8121,41.8358,50700.0
2008-02-22 12:30:00,70.59,70.59,70.5,70.56,98900.0,41.8358,41.8358,41.7825,41.818,98900.0
2008-02-22 12:35:00,70.57,70.66,70.57,70.62,174000.0,41.8239,41.8773,41.8239,41.8536,174000.0
2008-02-22 12:40:00,70.63,70.67,70.57,70.65,141100.0,41.8595,41.8832,41.8239,41.8714,141100.0
2008-02-22 12:45:00,70.65,70.68,70.59,70.64,126000.0,41.8714,41.8891,41.8358,41.8654,126000.0
2008-02-22 12:50:00,70.64,70.68,70.56,70.63,46600.0,41.8654,41.8891,41.818,41.8595,46600.0
2008-02-22 12:55:00,70.63,70.7,70.61,70.65,110100.0,41.8595,41.901,41.8477,41.8714,110100.0
2008-02-22 13:00:00,70.63,70.66,70.53,70.56,44000.0,41.8595,41.8773,41.8002,41.818,44000.0
2008-02-22 13:05:00,70.56,70.62,70.52,70.59,106700.0,41.818,41.8536,41.7943,41.8358,106700.0
2008-02-22 13:10:00,70.58,70.65,70.55,70.62,31900.0,41.8299,41.8714,41.8121,41.8536,31900.0
2008-02-22 13:15:00,70.61,70.75,70.6,70.74,186000.0,41.8477,41.9306,41.8417,41.9247,186000.0
2008-02-22 13:20:00,70.75,70.75,70.67,70.69,50300.0,41.9306,41.9306,41.8832,41.8951,50300.0
2008-02-22 13:25:00,70.69,70.75,70.65,70.68,127400.0,41.8951,41.9306,41.8714,41.8891,127400.0
2008-02-22 13:30:00,70.68,70.69,70.52,70.6,83000.0,41.8891,41.8951,41.7943,41.8417,83000.0
2008-02-22 13:35:00,70.59,70.66,70.59,70.61,75500.0,41.8358,41.8773,41.8358,41.8477,75500.0
2008-02-22 13:40:00,70.61,70.65,70.52,70.58,87700.0,41.8477,41.8714,41.7943,41.8299,87700.0
2008-02-22 13:45:00,70.57,70.65,70.53,70.64,89900.0,41.8239,41.8714,41.8002,41.8654,89900.0
2008-02-22 13:50:00,70.63,70.68,70.58,70.63,103600.0,41.8595,41.8891,41.8299,41.8595,103600.0
2008-02-22 13:55:00,70.63,70.68,70.59,70.6,109100.0,41.8595,41.8891,41.8358,41.8417,109100.0
2008-02-22 14:00:00,70.58,70.64,70.5,70.55,78300.0,41.8299,41.8654,41.7825,41.8121,78300.0
2008-02-22 14:05:00,70.55,70.58,70.48,70.53,77800.0,41.8121,41.8299,41.7706,41.8002,77800.0
2008-02-22 14:10:00,70.52,70.58,70.49,70.55,107300.0,41.7943,41.8299,41.7765,41.8121,107300.0
2008-02-22 14:15:00,70.55,70.63,70.5,70.63,87400.0,41.8121,41.8595,41.7825,41.8595,87400.0
2008-02-22 14:20:00,70.62,70.63,70.52,70.56,96900.0,41.8536,41.8595,41.7943,41.818,96900.0
2008-02-22 14:25:00,70.55,70.57,70.52,70.54,88100.0,41.8121,41.8239,41.7943,41.8062,88100.0
2008-02-22 14:30:00,70.56,70.56,70.49,70.5,57300.0,41.818,41.818,41.7765,41.7825,57300.0
2008-02-22 14:35:00,70.52,70.63,70.51,70.58,83600.0,41.7943,41.8595,41.7884,41.8299,83600.0
2008-02-22 14:40:00,70.57,70.7,70.54,70.68,111400.0,41.8239,41.901,41.8062,41.8891,111400.0
2008-02-22 14:45:00,70.67,70.69,70.58,70.67,99900.0,41.8832,41.8951,41.8299,41.8832,99900.0
2008-02-22 14:50:00,70.65,70.7,70.62,70.65,109900.0,41.8714,41.901,41.8536,41.8714,109900.0
2008-02-22 14:55:00,70.65,70.75,70.64,70.64,131600.0,41.8714,41.9306,41.8654,41.8654,131600.0
2008-02-22 15:00:00,70.61,70.68,70.58,70.64,120100.0,41.8477,41.8891,41.8299,41.8654,120100.0
2008-02-22 15:05:00,70.65,70.66,70.57,70.58,155500.0,41.8714,41.8773,41.8239,41.8299,155500.0
2008-02-22 15:10:00,70.58,70.61,70.47,70.48,184300.0,41.8299,41.8477,41.7647,41.7706,184300.0
2008-02-22 15:15:00,70.48,70.48,70.36,70.39,247500.0,41.7706,41.7706,41.6995,41.7173,247500.0
2008-02-22 15:20:00,70.37,70.44,70.37,70.44,86800.0,41.7054,41.7469,41.7054,41.7469,86800.0
2008-02-22 15:25:00,70.44,70.65,70.43,70.65,172700.0,41.7469,41.8714,41.741,41.8714,172700.0
2008-02-22 15:30:00,70.65,70.99,70.62,70.98,435700.0,41.8714,42.0729,41.8536,42.0669,435700.0
2008-02-22 15:35:00,71.0,71.25,70.99,71.2,370600.0,42.0788,42.227,42.0729,42.1973,370600.0
2008-02-22 15:40:00,71.19,71.3,71.14,71.18,358100.0,42.1914,42.2566,42.1618,42.1855,358100.0
2008-02-22 15:45:00,71.18,71.43,71.16,71.41,687300.0,42.1855,42.3336,42.1736,42.3218,687300.0
2008-02-22 15:50:00,71.41,71.41,71.3,71.4,390900.0,42.3218,42.3218,42.2566,42.3159,390900.0
2008-02-22 15:55:00,71.4,71.69,71.39,71.6,743600.0,42.3159,42.4877,42.3099,42.4344,743600.0
2008-02-25 09:30:00,71.92,72.05,71.89,71.97,173400.0,42.624,42.7011,42.6063,42.6537,173400.0
2008-02-25 09:35:00,71.97,72.0,71.83,71.86,147600.0,42.6537,42.6714,42.5707,42.5885,147600.0
2008-02-25 09:40:00,71.85,71.85,71.7,71.77,135200.0,42.5825,42.5825,42.4936,42.5351,135200.0
2008-02-25 09:45:00,71.76,71.79,71.73,71.78,114100.0,42.5292,42.547,42.5114,42.5411,114100.0
2008-02-25 09:50:00,71.76,71.8,71.6,71.63,84900.0,42.5292,42.5529,42.4344,42.4522,84900.0
2008-02-25 09:55:00,71.63,71.65,71.55,71.58,72800.0,42.4522,42.464,42.4048,42.4225,72800.0
2008-02-25 10:00:00,71.58,71.76,71.53,71.64,317100.0,42.4225,42.5292,42.3929,42.4581,317100.0
2008-02-25 10:05:00,71.64,71.72,71.59,71.69,134600.0,42.4581,42.5055,42.4285,42.4877,134600.0
2008-02-25 10:10:00,71.7,71.86,71.69,71.78,93500.0,42.4936,42.5885,42.4877,42.5411,93500.0
2008-02-25 10:15:00,71.78,71.85,71.7,71.73,80000.0,42.5411,42.5825,42.4936,42.5114,80000.0
2008-02-25 10:20:00,71.73,71.79,71.66,71.72,98900.0,42.5114,42.547,42.4699,42.5055,98900.0
2008-02-25 10:25:00,71.71,71.88,71.71,71.88,58500.0,42.4996,42.6003,42.4996,42.6003,58500.0
2008-02-25 10:30:00,71.88,71.91,71.83,71.87,61200.0,42.6003,42.6181,42.5707,42.5944,61200.0
2008-02-25 10:35:00,71.86,71.91,71.8,71.83,231900.0,42.5885,42.6181,42.5529,42.5707,231900.0
2008-02-25 10:40:00,71.83,71.92,71.82,71.92,154100.0,42.5707,42.624,42.5648,42.624,154100.0
2008-02-25 10:45:00,71.93,72.08,71.91,72.07,139000.0,42.63,42.7189,42.6181,42.7129,139000.0
2008-02-25 10:50:00,72.07,72.13,72.07,72.1,92200.0,42.7129,42.7485,42.7129,42.7307,92200.0
2008-02-25 10:55:00,72.11,72.21,72.11,72.16,113700.0,42.7366,42.7959,42.7366,42.7663,113700.0
2008-02-25 11:00:00,72.16,72.2,72.13,72.17,97400.0,42.7663,42.79,42.7485,42.7722,97400.0
2008-02-25 11:05:00,72.16,72.17,72.12,72.12,119700.0,42.7663,42.7722,42.7426,42.7426,119700.0
2008-02-25 11:10:00,72.13,72.16,72.07,72.15,192600.0,42.7485,42.7663,42.7129,42.7603,192600.0
2008-02-25 11:15:00,72.15,72.17,72.09,72.09,39300.0,42.7603,42.7722,42.7248,42.7248,39300.0
2008-02-25 11:20:00,72.1,72.22,72.1,72.18,905700.0,42.7307,42.8018,42.7307,42.7781,905700.0
2008-02-25 11:25:00,72.19,72.2,72.11,72.12,36100.0,42.7841,42.79,42.7366,42.7426,36100.0
2008-02-25 11:30:00,72.13,72.15,72.07,72.1,123000.0,42.7485,42.7603,42.7129,42.7307,123000.0
2008-02-25 11:35:00,72.11,72.13,72.04,72.04,260000.0,42.7366,42.7485,42.6952,42.6952,260000.0
2008-02-25 11:40:00,72.05,72.11,72.03,72.1,72400.0,42.7011,42.7366,42.6892,42.7307,72400.0
2008-02-25 11:45:00,72.11,72.15,72.08,72.08,81300.0,42.7366,42.7603,42.7189,42.7189,81300.0
2008-02-25 11:50:00,72.07,72.13,72.01,72.01,68200.0,42.7129,42.7485,42.6774,42.6774,68200.0
2008-02-25 11:55:00,72.01,72.02,71.93,71.93,336100.0,42.6774,42.6833,42.63,42.63,336100.0
2008-02-25 12:00:00,71.94,71.99,71.92,71.96,253900.0,42.6359,42.6655,42.624,42.6477,253900.0
2008-02-25 12:05:00,71.96,72.01,71.95,71.95,178200.0,42.6477,42.6774,42.6418,42.6418,178200.0
2008-02-25 12:10:00,71.96,72.04,71.95,71.96,58300.0,42.6477,42.6952,42.6418,42.6477,58300.0
2008-02-25 12:15:00,71.98,71.99,71.85,71.9,63600.0,42.6596,42.6655,42.5825,42.6122,63600.0
2008-02-25 12:20:00,71.9,71.9,71.84,71.84,72700.0,42.6122,42.6122,42.5766,42.5766,72700.0
2008-02-25 12:25:00,71.85,71.91,71.84,71.9,88000.0,42.5825,42.6181,42.5766,42.6122,88000.0
2008-02-25 12:30:00,71.9,71.95,71.88,71.93,185000.0,42.6122,42.6418,42.6003,42.63,185000.0
2008-02-25 12:35:00,71.94,71.97,71.91,71.97,48100.0,42.6359,42.6537,42.6181,42.6537,48100.0
2008-02-25 12:40:00,71.95,71.99,71.94,71.99,26900.0,42.6418,42.6655,42.6359,42.6655,26900.0
2008-02-25 12:45:00,72.0,72.05,71.98,72.02,63200.0,42.6714,42.7011,42.6596,42.6833,63200.0
2008-02-25 12:50:00,72.03,72.04,72.0,72.0,41600.0,42.6892,42.6952,42.6714,42.6714,41600.0
2008-02-25 12:55:00,72.0,72.02,71.96,72.01,49900.0,42.6714,42.6833,42.6477,42.6774,49900.0
2008-02-25 13:00:00,72.01,72.01,71.97,72.0,37300.0,42.6774,42.6774,42.6537,42.6714,37300.0
2008-02-25 13:05:00,72.01,72.09,72.0,72.06,77500.0,42.6774,42.7248,42.6714,42.707,77500.0
2008-02-25 13:10:00,72.06,72.06,71.98,72.03,94400.0,42.707,42.707,42.6596,42.6892,94400.0
2008-02-25 13:15:00,72.04,72.06,71.99,72.01,66200.0,42.6952,42.707,42.6655,42.6774,66200.0
2008-02-25 13:20:00,71.99,72.03,71.95,71.98,87400.0,42.6655,42.6892,42.6418,42.6596,87400.0
2008-02-25 13:25:00,71.98,71.98,71.9,71.9,65000.0,42.6596,42.6596,42.6122,42.6122,65000.0
2008-02-25 13:30:00,71.9,71.97,71.82,71.82,104900.0,42.6122,42.6537,42.5648,42.5648,104900.0
2008-02-25 13:35:00,71.81,71.85,71.79,71.82,60000.0,42.5588,42.5825,42.547,42.5648,60000.0
2008-02-25 13:40:00,71.82,71.83,71.77,71.83,104300.0,42.5648,42.5707,42.5351,42.5707,104300.0
2008-02-25 13:45:00,71.83,71.89,71.81,71.86,107000.0,42.5707,42.6063,42.5588,42.5885,107000.0
2008-02-25 13:50:00,71.86,71.97,71.83,71.93,139500.0,42.5885,42.6537,42.5707,42.63,139500.0
2008-02-25 13:55:00,71.93,71.98,71.93,71.94,85200.0,42.63,42.6596,42.63,42.6359,85200.0
2008-02-25 14:00:00,71.94,71.96,71.87,71.93,102100.0,42.6359,42.6477,42.5944,42.63,102100.0
2008-02-25 14:05:00,71.93,71.95,71.86,71.87,88300.0,42.63,42.6418,42.5885,42.5944,88300.0
2008-02-25 14:10:00,71.89,72.0,71.89,72.0,67200.0,42.6063,42.6714,42.6063,42.6714,67200.0
2008-02-25 14:15:00,72.0,72.01,71.95,71.98,112100.0,42.6714,42.6774,42.6418,42.6596,112100.0
2008-02-25 14:20:00,71.99,72.04,71.9,71.97,81600.0,42.6655,42.6952,42.6122,42.6537,81600.0
2008-02-25 14:25:00,71.99,72.42,71.97,72.4,449100.0,42.6655,42.9204,42.6537,42.9085,449100.0
2008-02-25 14:30:00,72.4,72.52,72.39,72.42,543300.0,42.9085,42.9796,42.9026,42.9204,543300.0
2008-02-25 14:35:00,72.42,72.42,72.23,72.31,104600.0,42.9204,42.9204,42.8078,42.8552,104600.0
2008-02-25 14:40:00,72.29,72.39,72.15,72.17,142600.0,42.8433,42.9026,42.7603,42.7722,142600.0
2008-02-25 14:45:00,72.15,72.22,72.1,72.18,253700.0,42.7603,42.8018,42.7307,42.7781,253700.0
2008-02-25 14:50:00,72.21,72.4,72.14,72.34,165400.0,42.7959,42.9085,42.7544,42.873,165400.0
2008-02-25 14:55:00,72.34,72.37,72.26,72.36,180800.0,42.873,42.8907,42.8255,42.8848,180800.0
2008-02-25 15:00:00,72.36,72.49,72.34,72.48,130000.0,42.8848,42.9619,42.873,42.9559,130000.0
2008-02-25 15:05:00,72.48,72.51,72.39,72.4,146200.0,42.9559,42.9737,42.9026,42.9085,146200.0
2008-02-25 15:10:00,72.39,72.46,72.29,72.36,141500.0,42.9026,42.9441,42.8433,42.8848,141500.0
2008-02-25 15:15:00,72.33,72.52,72.33,72.48,175100.0,42.867,42.9796,42.867,42.9559,175100.0
2008-02-25 15:20:00,72.45,72.49,72.41,72.45,101800.0,42.9381,42.9619,42.9144,42.9381,101800.0
2008-02-25 15:25:00,72.47,72.61,72.47,72.59,177300.0,42.95,43.033,42.95,43.0211,177300.0
2008-02-25 15:30:00,72.59,72.65,72.54,72.58,151100.0,43.0211,43.0567,42.9915,43.0152,151100.0
2008-02-25 15:35:00,72.59,72.7,72.55,72.69,198000.0,43.0211,43.0863,42.9974,43.0804,198000.0
2008-02-25 15:40:00,72.7,72.79,72.69,72.7,136000.0,43.0863,43.1396,43.0804,43.0863,136000.0
2008-02-25 15:45:00,72.71,72.74,72.7,72.7,256600.0,43.0922,43.11,43.0863,43.0863,256600.0
2008-02-25 15:50:00,72.7,72.76,72.69,72.75,267800.0,43.0863,43.1219,43.0804,43.1159,267800.0
2008-02-25 15:55:00,72.75,72.86,72.7,72.76,907400.0,43.1159,43.1811,43.0863,43.1219,907400.0
2008-02-26 09:30:00,72.89,72.93,72.79,72.93,228200.0,43.1989,43.2226,43.1396,43.2226,228200.0
2008-02-26 09:35:00,72.93,72.93,72.82,72.86,115900.0,43.2226,43.2226,43.1574,43.1811,115900.0
2008-02-26 09:40:00,72.86,72.94,72.85,72.93,120900.0,43.1811,43.2285,43.1752,43.2226,120900.0
2008-02-26 09:45:00,72.93,73.01,72.88,72.9,106000.0,43.2226,43.27,43.193,43.2048,106000.0
2008-02-26 09:50:00,72.91,72.94,72.83,72.9,99200.0,43.2108,43.2285,43.1634,43.2048,99200.0
2008-02-26 09:55:00,72.9,72.9,72.85,72.88,60400.0,43.2048,43.2048,43.1752,43.193,60400.0
2008-02-26 10:00:00,72.88,72.88,72.64,72.79,343000.0,43.193,43.193,43.0507,43.1396,343000.0
2008-02-26 10:05:00,72.79,72.93,72.74,72.92,99300.0,43.1396,43.2226,43.11,43.2167,99300.0
2008-02-26 10:10:00,72.92,72.95,72.85,72.88,91700.0,43.2167,43.2345,43.1752,43.193,91700.0
2008-02-26 10:15:00,72.88,73.01,72.85,72.89,111000.0,43.193,43.27,43.1752,43.1989,111000.0
2008-02-26 10:20:00,72.9,72.93,72.84,72.89,79000.0,43.2048,43.2226,43.1693,43.1989,79000.0
2008-02-26 10:25:00,72.88,72.92,72.81,72.91,105600.0,43.193,43.2167,43.1515,43.2108,105600.0
2008-02-26 10:30:00,72.9,73.0,72.84,73.0,72600.0,43.2048,43.2641,43.1693,43.2641,72600.0
2008-02-26 10:35:00,72.99,73.02,72.89,72.9,295800.0,43.2582,43.276,43.1989,43.2048,295800.0
2008-02-26 10:40:00,72.87,72.98,72.82,72.98,88900.0,43.1871,43.2523,43.1574,43.2523,88900.0
2008-02-26 10:45:00,72.97,73.08,72.91,73.07,95100.0,43.2463,43.3115,43.2108,43.3056,95100.0
2008-02-26 10:50:00,73.06,73.35,73.02,73.32,290300.0,43.2997,43.4715,43.276,43.4538,290300.0
2008-02-26 10:55:00,73.32,73.32,73.17,73.18,177900.0,43.4538,43.4538,43.3649,43.3708,177900.0
2008-02-26 11:00:00,73.18,73.34,73.17,73.33,137400.0,43.3708,43.4656,43.3649,43.4597,137400.0
2008-02-26 11:05:00,73.33,73.39,73.27,73.28,148500.0,43.4597,43.4952,43.4241,43.4301,148500.0
2008-02-26 11:10:00,73.27,73.27,73.2,73.23,67200.0,43.4241,43.4241,43.3826,43.4004,67200.0
2008-02-26 11:15:00,73.22,73.29,73.18,73.23,107200.0,43.3945,43.436,43.3708,43.4004,107200.0
2008-02-26 11:20:00,73.23,73.32,73.21,73.27,50700.0,43.4004,43.4538,43.3886,43.4241,50700.0
2008-02-26 11:25:00,73.26,73.32,73.19,73.29,451300.0,43.4182,43.4538,43.3767,43.436,451300.0
2008-02-26 11:30:00,73.28,73.37,73.22,73.36,525900.0,43.4301,43.4834,43.3945,43.4775,525900.0
2008-02-26 11:35:00,73.37,73.42,73.36,73.4,102600.0,43.4834,43.513,43.4775,43.5012,102600.0
2008-02-26 11:40:00,73.4,73.42,73.37,73.38,73000.0,43.5012,43.513,43.4834,43.4893,73000.0
2008-02-26 11:45:00,73.39,73.55,73.38,73.54,89400.0,43.4952,43.5901,43.4893,43.5841,89400.0
2008-02-26 11:50:00,73.54,73.59,73.51,73.52,91000.0,43.5841,43.6138,43.5664,43.5723,91000.0
2008-02-26 11:55:00,73.52,73.63,73.49,73.63,123400.0,43.5723,43.6375,43.5545,43.6375,123400.0
2008-02-26 12:00:00,73.63,73.66,73.62,73.65,90600.0,43.6375,43.6553,43.6316,43.6493,90600.0
2008-02-26 12:05:00,73.65,73.74,73.64,73.68,269600.0,43.6493,43.7027,43.6434,43.6671,269600.0
2008-02-26 12:10:00,73.67,73.79,73.67,73.78,182400.0,43.6612,43.7323,43.6612,43.7264,182400.0
2008-02-26 12:15:00,73.77,73.83,73.71,73.8,189900.0,43.7205,43.756,43.6849,43.7382,189900.0
2008-02-26 12:20:00,73.8,74.01,73.8,73.92,120700.0,43.7382,43.8627,43.7382,43.8094,120700.0
2008-02-26 12:25:00,73.9,73.92,73.84,73.84,111800.0,43.7975,43.8094,43.7619,43.7619,111800.0
2008-02-26 12:30:00,73.83,73.86,73.79,73.83,174300.0,43.756,43.7738,43.7323,43.756,174300.0
2008-02-26 12:35:00,73.83,73.9,73.83,73.9,84800.0,43.756,43.7975,43.756,43.7975,84800.0
2008-02-26 12:40:00,73.9,73.92,73.82,73.92,151900.0,43.7975,43.8094,43.7501,43.8094,151900.0
2008-02-26 12:45:00,73.91,73.92,73.85,73.9,68000.0,43.8034,43.8094,43.7679,43.7975,68000.0
2008-02-26 12:50:00,73.89,73.95,73.8,73.85,168800.0,43.7916,43.8271,43.7382,43.7679,168800.0
2008-02-26 12:55:00,73.85,73.96,73.82,73.95,179400.0,43.7679,43.8331,43.7501,43.8271,179400.0
2008-02-26 13:00:00,73.95,74.11,73.93,74.07,144700.0,43.8271,43.922,43.8153,43.8983,144700.0
2008-02-26 13:05:00,74.07,74.11,73.96,73.97,274700.0,43.8983,43.922,43.8331,43.839,274700.0
2008-02-26 13:10:00,73.97,73.98,73.88,73.88,73100.0,43.839,43.8449,43.7856,43.7856,73100.0
2008-02-26 13:15:00,73.89,73.94,73.88,73.93,87900.0,43.7916,43.8212,43.7856,43.8153,87900.0
2008-02-26 13:20:00,73.93,74.05,73.93,73.98,83400.0,43.8153,43.8864,43.8153,43.8449,83400.0
2008-02-26 13:25:00,73.97,73.98,73.92,73.95,93400.0,43.839,43.8449,43.8094,43.8271,93400.0
2008-02-26 13:30:00,73.94,74.01,73.92,73.93,94700.0,43.8212,43.8627,43.8094,43.8153,94700.0
2008-02-26 13:35:00,73.93,73.99,73.91,73.95,128800.0,43.8153,43.8508,43.8034,43.8271,128800.0
2008-02-26 13:40:00,73.94,74.03,73.92,73.94,117900.0,43.8212,43.8745,43.8094,43.8212,117900.0
2008-02-26 13:45:00,73.94,73.96,73.87,73.91,69400.0,43.8212,43.8331,43.7797,43.8034,69400.0
2008-02-26 13:50:00,73.91,74.0,73.91,73.94,65300.0,43.8034,43.8568,43.8034,43.8212,65300.0
2008-02-26 13:55:00,73.93,73.94,73.8,73.82,135400.0,43.8153,43.8212,43.7382,43.7501,135400.0
2008-02-26 14:00:00,73.83,73.88,73.78,73.83,176100.0,43.756,43.7856,43.7264,43.756,176100.0
2008-02-26 14:05:00,73.84,73.86,73.8,73.83,83500.0,43.7619,43.7738,43.7382,43.756,83500.0
2008-02-26 14:10:00,73.84,73.89,73.8,73.87,100900.0,43.7619,43.7916,43.7382,43.7797,100900.0
2008-02-26 14:15:00,73.86,73.99,73.86,73.96,135900.0,43.7738,43.8508,43.7738,43.8331,135900.0
2008-02-26 14:20:00,73.96,73.98,73.93,73.94,56800.0,43.8331,43.8449,43.8153,43.8212,56800.0
2008-02-26 14:25:00,73.94,74.05,73.92,74.03,97200.0,43.8212,43.8864,43.8094,43.8745,97200.0
2008-02-26 14:30:00,74.03,74.15,74.03,74.12,111600.0,43.8745,43.9457,43.8745,43.9279,111600.0
2008-02-26 14:35:00,74.13,74.14,74.08,74.11,141400.0,43.9338,43.9397,43.9042,43.922,141400.0
2008-02-26 14:40:00,74.12,74.14,74.05,74.1,49100.0,43.9279,43.9397,43.8864,43.916,49100.0
2008-02-26 14:45:00,74.1,74.22,74.01,74.19,162800.0,43.916,43.9872,43.8627,43.9694,162800.0
2008-02-26 14:50:00,74.19,74.24,74.15,74.16,84000.0,43.9694,43.999,43.9457,43.9516,84000.0
2008-02-26 14:55:00,74.15,74.19,74.1,74.17,67600.0,43.9457,43.9694,43.916,43.9575,67600.0
2008-02-26 15:00:00,74.17,74.18,74.03,74.04,108700.0,43.9575,43.9634,43.8745,43.8805,108700.0
2008-02-26 15:05:00,74.03,74.07,74.0,74.01,101900.0,43.8745,43.8983,43.8568,43.8627,101900.0
2008-02-26 15:10:00,74.03,74.05,73.92,73.95,71800.0,43.8745,43.8864,43.8094,43.8271,71800.0
2008-02-26 15:15:00,73.95,73.98,73.81,73.87,115800.0,43.8271,43.8449,43.7442,43.7797,115800.0
2008-02-26 15:20:00,73.87,73.88,73.77,73.81,96900.0,43.7797,43.7856,43.7205,43.7442,96900.0
2008-02-26 15:25:00,73.81,73.93,73.78,73.91,125000.0,43.7442,43.8153,43.7264,43.8034,125000.0
2008-02-26 15:30:00,73.93,74.01,73.85,73.86,393800.0,43.8153,43.8627,43.7679,43.7738,393800.0
2008-02-26 15:35:00,73.86,73.97,73.85,73.88,155600.0,43.7738,43.839,43.7679,43.7856,155600.0
2008-02-26 15:40:00,73.87,73.96,73.83,73.93,116900.0,43.7797,43.8331,43.756,43.8153,116900.0
2008-02-26 15:45:00,73.92,73.93,73.79,73.85,130400.0,43.8094,43.8153,43.7323,43.7679,130400.0
2008-02-26 15:50:00,73.85,73.96,73.83,73.96,147100.0,43.7679,43.8331,43.756,43.8331,147100.0
2008-02-26 15:55:00,73.96,74.02,73.91,73.99,307100.0,43.8331,43.8686,43.8034,43.8508,307100.0
2008-02-27 09:30:00,73.4,73.49,73.37,73.45,176000.0,43.5012,43.5545,43.4834,43.5308,176000.0
2008-02-27 09:35:00,73.47,73.53,73.42,73.51,149100.0,43.5427,43.5782,43.513,43.5664,149100.0
2008-02-27 09:40:00,73.5,73.63,73.47,73.63,145200.0,43.5604,43.6375,43.5427,43.6375,145200.0
2008-02-27 09:45:00,73.62,73.76,73.6,73.76,150600.0,43.6316,43.7145,43.6197,43.7145,150600.0
2008-02-27 09:50:00,73.76,73.79,73.67,73.73,65200.0,43.7145,43.7323,43.6612,43.6967,65200.0
2008-02-27 09:55:00,73.72,73.77,73.71,73.74,134500.0,43.6908,43.7205,43.6849,43.7027,134500.0
2008-02-27 10:00:00,73.74,73.74,73.62,73.68,407200.0,43.7027,43.7027,43.6316,43.6671,407200.0
2008-02-27 10:05:00,73.67,73.76,73.57,73.72,239700.0,43.6612,43.7145,43.6019,43.6908,239700.0
2008-02-27 10:10:00,73.72,73.77,73.65,73.69,101800.0,43.6908,43.7205,43.6493,43.673,101800.0
2008-02-27 10:15:00,73.68,73.85,73.66,73.84,112900.0,43.6671,43.7679,43.6553,43.7619,112900.0
2008-02-27 10:20:00,73.84,73.85,73.69,73.69,118700.0,43.7619,43.7679,43.673,43.673,118700.0
2008-02-27 10:25:00,73.7,73.74,73.63,73.63,52000.0,43.679,43.7027,43.6375,43.6375,52000.0
2008-02-27 10:30:00,73.64,73.75,73.63,73.75,110700.0,43.6434,43.7086,43.6375,43.7086,110700.0
2008-02-27 10:35:00,73.76,73.84,73.72,73.76,110000.0,43.7145,43.7619,43.6908,43.7145,110000.0
2008-02-27 10:40:00,73.77,73.96,73.77,73.94,116500.0,43.7205,43.8331,43.7205,43.8212,116500.0
2008-02-27 10:45:00,73.93,74.23,73.93,74.14,295900.0,43.8153,43.9931,43.8153,43.9397,295900.0
2008-02-27 10:50:00,74.14,74.27,74.11,74.22,171700.0,43.9397,44.0168,43.922,43.9872,171700.0
2008-02-27 10:55:00,74.23,74.31,74.16,74.18,166600.0,43.9931,44.0405,43.9516,43.9634,166600.0
2008-02-27 11:00:00,74.18,74.23,74.16,74.2,105300.0,43.9634,43.9931,43.9516,43.9753,105300.0
2008-02-27 11:05:00,74.2,74.32,74.2,74.26,177800.0,43.9753,44.0464,43.9753,44.0109,177800.0
2008-02-27 11:10:00,74.26,74.26,74.17,74.2,126100.0,44.0109,44.0109,43.9575,43.9753,126100.0
2008-02-27 11:15:00,74.2,74.32,74.14,74.31,174700.0,43.9753,44.0464,43.9397,44.0405,174700.0
2008-02-27 11:20:00,74.33,74.41,74.3,74.35,315500.0,44.0523,44.0998,44.0346,44.0642,315500.0
2008-02-27 11:25:00,74.34,74.4,74.3,74.32,117400.0,44.0583,44.0938,44.0346,44.0464,117400.0
2008-02-27 11:30:00,74.32,74.43,74.29,74.38,287400.0,44.0464,44.1116,44.0286,44.082,287400.0
2008-02-27 11:35:00,74.38,74.53,74.38,74.39,840300.0,44.082,44.1709,44.082,44.0879,840300.0
2008-02-27 11:40:00,74.39,74.42,74.35,74.38,128000.0,44.0879,44.1057,44.0642,44.082,128000.0
2008-02-27 11:45:00,74.37,74.44,74.32,74.37,111400.0,44.076,44.1175,44.0464,44.076,111400.0
2008-02-27 11:50:00,74.35,74.41,74.34,74.37,71300.0,44.0642,44.0998,44.0583,44.076,71300.0
2008-02-27 11:55:00,74.36,74.45,74.33,74.45,38600.0,44.0701,44.1235,44.0523,44.1235,38600.0
2008-02-27 12:00:00,74.44,74.44,74.35,74.42,85000.0,44.1175,44.1175,44.0642,44.1057,85000.0
2008-02-27 12:05:00,74.4,74.42,74.35,74.4,56400.0,44.0938,44.1057,44.0642,44.0938,56400.0
2008-02-27 12:10:00,74.4,74.44,74.36,74.36,102900.0,44.0938,44.1175,44.0701,44.0701,102900.0
2008-02-27 12:15:00,74.35,74.36,74.24,74.27,147100.0,44.0642,44.0701,43.999,44.0168,147100.0
2008-02-27 12:20:00,74.27,74.3,74.21,74.22,56400.0,44.0168,44.0346,43.9812,43.9872,56400.0
2008-02-27 12:25:00,74.21,74.22,74.15,74.16,434800.0,43.9812,43.9872,43.9457,43.9516,434800.0
2008-02-27 12:30:00,74.16,74.23,74.15,74.21,157600.0,43.9516,43.9931,43.9457,43.9812,157600.0
2008-02-27 12:35:00,74.22,74.26,74.2,74.24,90200.0,43.9872,44.0109,43.9753,43.999,90200.0
2008-02-27 12:40:00,74.25,74.33,74.22,74.33,147900.0,44.0049,44.0523,43.9872,44.0523,147900.0
2008-02-27 12:45:00,74.34,74.35,74.29,74.3,44500.0,44.0583,44.0642,44.0286,44.0346,44500.0
2008-02-27 12:50:00,74.3,74.36,74.27,74.34,18800.0,44.0346,44.0701,44.0168,44.0583,18800.0
2008-02-27 12:55:00,74.35,74.36,74.28,74.3,255000.0,44.0642,44.0701,44.0227,44.0346,255000.0
2008-02-27 13:00:00,74.3,74.34,74.25,74.27,38400.0,44.0346,44.0583,44.0049,44.0168,38400.0
2008-02-27 13:05:00,74.28,74.33,74.27,74.32,33100.0,44.0227,44.0523,44.0168,44.0464,33100.0
2008-02-27 13:10:00,74.33,74.36,74.29,74.33,69100.0,44.0523,44.0701,44.0286,44.0523,69100.0
2008-02-27 13:15:00,74.33,74.35,74.25,74.28,56700.0,44.0523,44.0642,44.0049,44.0227,56700.0
2008-02-27 13:20:00,74.27,74.28,74.2,74.25,200800.0,44.0168,44.0227,43.9753,44.0049,200800.0
2008-02-27 13:25:00,74.24,74.27,74.23,74.25,127500.0,43.999,44.0168,43.9931,44.0049,127500.0
2008-02-27 13:30:00,74.24,74.27,74.16,74.16,260800.0,43.999,44.0168,43.9516,43.9516,260800.0
2008-02-27 13:35:00,74.17,74.18,74.07,74.09,214700.0,43.9575,43.9634,43.8983,43.9101,214700.0
2008-02-27 13:40:00,74.08,74.09,74.02,74.03,75200.0,43.9042,43.9101,43.8686,43.8745,75200.0
2008-02-27 13:45:00,74.03,74.03,73.98,74.0,128900.0,43.8745,43.8745,43.8449,43.8568,128900.0
2008-02-27 13:50:00,74.02,74.09,74.02,74.06,59300.0,43.8686,43.9101,43.8686,43.8923,59300.0
2008-02-27 13:55:00,74.07,74.12,74.05,74.08,147300.0,43.8983,43.9279,43.8864,43.9042,147300.0
2008-02-27 14:00:00,74.08,74.09,73.87,73.87,174700.0,43.9042,43.9101,43.7797,43.7797,174700.0
2008-02-27 14:05:00,73.88,73.94,73.81,73.86,105300.0,43.7856,43.8212,43.7442,43.7738,105300.0
2008-02-27 14:10:00,73.85,73.88,73.79,73.86,78400.0,43.7679,43.7856,43.7323,43.7738,78400.0
2008-02-27 14:15:00,73.86,73.89,73.84,73.87,52900.0,43.7738,43.7916,43.7619,43.7797,52900.0
2008-02-27 14:20:00,73.88,73.88,73.69,73.71,163000.0,43.7856,43.7856,43.673,43.6849,163000.0
2008-02-27 14:25:00,73.69,73.77,73.67,73.73,119300.0,43.673,43.7205,43.6612,43.6967,119300.0
2008-02-27 14:30:00,73.72,73.8,73.72,73.8,137000.0,43.6908,43.7382,43.6908,43.7382,137000.0
2008-02-27 14:35:00,73.8,73.82,73.75,73.78,143700.0,43.7382,43.7501,43.7086,43.7264,143700.0
2008-02-27 14:40:00,73.79,73.96,73.79,73.93,208700.0,43.7323,43.8331,43.7323,43.8153,208700.0
2008-02-27 14:45:00,73.94,73.97,73.9,73.97,119800.0,43.8212,43.839,43.7975,43.839,119800.0
2008-02-27 14:50:00,73.96,74.0,73.91,73.98,74100.0,43.8331,43.8568,43.8034,43.8449,74100.0
2008-02-27 14:55:00,73.97,74.08,73.86,74.08,193100.0,43.839,43.9042,43.7738,43.9042,193100.0
2008-02-27 15:00:00,74.07,74.13,74.0,74.03,53900.0,43.8983,43.9338,43.8568,43.8745,53900.0
2008-02-27 15:05:00,74.04,74.07,73.92,73.93,166700.0,43.8805,43.8983,43.8094,43.8153,166700.0
2008-02-27 15:10:00,73.95,74.0,73.87,73.93,86000.0,43.8271,43.8568,43.7797,43.8153,86000.0
2008-02-27 15:15:00,73.94,74.06,73.89,74.05,77100.0,43.8212,43.8923,43.7916,43.8864,77100.0
2008-02-27 15:20:00,74.05,74.12,73.95,73.95,74600.0,43.8864,43.9279,43.8271,43.8271,74600.0
2008-02-27 15:25:00,73.96,74.14,73.93,74.13,167100.0,43.8331,43.9397,43.8153,43.9338,167100.0
2008-02-27 15:30:00,74.14,74.18,74.03,74.04,252300.0,43.9397,43.9634,43.8745,43.8805,252300.0
2008-02-27 15:35:00,74.04,74.14,74.04,74.11,73500.0,43.8805,43.9397,43.8805,43.922,73500.0
2008-02-27 15:40:00,74.11,74.11,74.01,74.05,143200.0,43.922,43.922,43.8627,43.8864,143200.0
2008-02-27 15:45:00,74.07,74.11,73.92,74.05,221400.0,43.8983,43.922,43.8094,43.8864,221400.0
2008-02-27 15:50:00,74.03,74.06,73.97,74.03,250600.0,43.8745,43.8923,43.839,43.8745,250600.0
2008-02-27 15:55:00,74.03,74.17,74.0,74.15,563700.0,43.8745,43.9575,43.8568,43.9457,563700.0
2008-02-28 09:30:00,73.56,73.58,73.46,73.47,426400.0,43.596,43.6078,43.5367,43.5427,426400.0
2008-02-28 09:35:00,73.48,73.54,73.38,73.45,259500.0,43.5486,43.5841,43.4893,43.5308,259500.0
2008-02-28 09:40:00,73.46,73.49,73.32,73.35,453400.0,43.5367,43.5545,43.4538,43.4715,453400.0
2008-02-28 09:45:00,73.35,73.38,73.23,73.32,623900.0,43.4715,43.4893,43.4004,43.4538,623900.0
2008-02-28 09:50:00,73.32,73.49,73.26,73.46,478000.0,43.4538,43.5545,43.4182,43.5367,478000.0
2008-02-28 09:55:00,73.46,73.52,73.39,73.46,149000.0,43.5367,43.5723,43.4952,43.5367,149000.0
2008-02-28 10:00:00,73.48,73.57,73.45,73.46,153700.0,43.5486,43.6019,43.5308,43.5367,153700.0
2008-02-28 10:05:00,73.46,73.52,73.4,73.4,147900.0,43.5367,43.5723,43.5012,43.5012,147900.0
2008-02-28 10:10:00,73.4,73.52,73.4,73.46,102600.0,43.5012,43.5723,43.5012,43.5367,102600.0
2008-02-28 10:15:00,73.46,73.54,73.43,73.48,172700.0,43.5367,43.5841,43.5189,43.5486,172700.0
2008-02-28 10:20:00,73.48,73.53,73.42,73.51,56700.0,43.5486,43.5782,43.513,43.5664,56700.0
2008-02-28 10:25:00,73.53,73.6,73.49,73.6,85800.0,43.5782,43.6197,43.5545,43.6197,85800.0
2008-02-28 10:30:00,73.58,73.59,73.5,73.51,74000.0,43.6078,43.6138,43.5604,43.5664,74000.0
2008-02-28 10:35:00,73.5,73.64,73.49,73.63,89300.0,43.5604,43.6434,43.5545,43.6375,89300.0
2008-02-28 10:40:00,73.65,73.68,73.61,73.65,86500.0,43.6493,43.6671,43.6256,43.6493,86500.0
2008-02-28 10:45:00,73.65,73.65,73.54,73.57,97600.0,43.6493,43.6493,43.5841,43.6019,97600.0
2008-02-28 10:50:00,73.54,73.65,73.54,73.59,50000.0,43.5841,43.6493,43.5841,43.6138,50000.0
2008-02-28 10:55:00,73.56,73.65,73.56,73.6,133500.0,43.596,43.6493,43.596,43.6197,133500.0
2008-02-28 11:00:00,73.58,73.63,73.4,73.42,268800.0,43.6078,43.6375,43.5012,43.513,268800.0
2008-02-28 11:05:00,73.41,73.46,73.29,73.46,377200.0,43.5071,43.5367,43.436,43.5367,377200.0
2008-02-28 11:10:00,73.45,73.47,73.39,73.41,162700.0,43.5308,43.5427,43.4952,43.5071,162700.0
2008-02-28 11:15:00,73.41,73.41,73.35,73.39,151200.0,43.5071,43.5071,43.4715,43.4952,151200.0
2008-02-28 11:20:00,73.39,73.41,73.33,73.34,67800.0,43.4952,43.5071,43.4597,43.4656,67800.0
2008-02-28 11:25:00,73.34,73.39,73.28,73.33,92100.0,43.4656,43.4952,43.4301,43.4597,92100.0
2008-02-28 11:30:00,73.33,73.33,73.22,73.29,69700.0,43.4597,43.4597,43.3945,43.436,69700.0
2008-02-28 11:35:00,73.29,73.32,73.21,73.32,68800.0,43.436,43.4538,43.3886,43.4538,68800.0
2008-02-28 11:40:00,73.33,73.35,73.28,73.34,54700.0,43.4597,43.4715,43.4301,43.4656,54700.0
2008-02-28 11:45:00,73.34,73.37,73.27,73.28,75700.0,43.4656,43.4834,43.4241,43.4301,75700.0
2008-02-28 11:50:00,73.28,73.34,73.26,73.32,115000.0,43.4301,43.4656,43.4182,43.4538,115000.0
2008-02-28 11:55:00,73.32,73.4,73.3,73.39,44800.0,43.4538,43.5012,43.4419,43.4952,44800.0
2008-02-28 12:00:00,73.4,73.4,73.33,73.34,29600.0,43.5012,43.5012,43.4597,43.4656,29600.0
2008-02-28 12:05:00,73.34,73.34,73.28,73.32,74400.0,43.4656,43.4656,43.4301,43.4538,74400.0
2008-02-28 12:10:00,73.31,73.31,73.22,73.27,81400.0,43.4478,43.4478,43.3945,43.4241,81400.0
2008-02-28 12:15:00,73.27,73.34,73.26,73.33,99000.0,43.4241,43.4656,43.4182,43.4597,99000.0
2008-02-28 12:20:00,73.34,73.43,73.33,73.4,70400.0,43.4656,43.5189,43.4597,43.5012,70400.0
2008-02-28 12:25:00,73.4,73.44,73.37,73.42,61800.0,43.5012,43.5249,43.4834,43.513,61800.0
2008-02-28 12:30:00,73.4,73.46,73.38,73.42,72400.0,43.5012,43.5367,43.4893,43.513,72400.0
2008-02-28 12:35:00,73.42,73.46,73.4,73.42,30100.0,43.513,43.5367,43.5012,43.513,30100.0
2008-02-28 12:40:00,73.42,73.47,73.42,73.45,60700.0,43.513,43.5427,43.513,43.5308,60700.0
2008-02-28 12:45:00,73.47,73.57,73.45,73.53,47700.0,43.5427,43.6019,43.5308,43.5782,47700.0
2008-02-28 12:50:00,73.54,73.54,73.44,73.45,45000.0,43.5841,43.5841,43.5249,43.5308,45000.0
2008-02-28 12:55:00,73.46,73.48,73.43,73.46,76600.0,43.5367,43.5486,43.5189,43.5367,76600.0
2008-02-28 13:00:00,73.46,73.47,73.39,73.46,86100.0,43.5367,43.5427,43.4952,43.5367,86100.0
2008-02-28 13:05:00,73.45,73.67,73.44,73.66,53700.0,43.5308,43.6612,43.5249,43.6553,53700.0
2008-02-28 13:10:00,73.67,73.73,73.63,73.65,85600.0,43.6612,43.6967,43.6375,43.6493,85600.0
2008-02-28 13:15:00,73.64,73.68,73.59,73.6,41900.0,43.6434,43.6671,43.6138,43.6197,41900.0
2008-02-28 13:20:00,73.6,73.63,73.57,73.58,34100.0,43.6197,43.6375,43.6019,43.6078,34100.0
2008-02-28 13:25:00,73.57,73.67,73.46,73.48,82400.0,43.6019,43.6612,43.5367,43.5486,82400.0
2008-02-28 13:30:00,73.48,73.59,73.48,73.55,44200.0,43.5486,43.6138,43.5486,43.5901,44200.0
2008-02-28 13:35:00,73.55,73.57,73.48,73.49,41600.0,43.5901,43.6019,43.5486,43.5545,41600.0
2008-02-28 13:40:00,73.48,73.56,73.46,73.52,37300.0,43.5486,43.596,43.5367,43.5723,37300.0
2008-02-28 13:45:00,73.54,73.61,73.5,73.6,61300.0,43.5841,43.6256,43.5604,43.6197,61300.0
2008-02-28 13:50:00,73.61,73.62,73.5,73.57,199300.0,43.6256,43.6316,43.5604,43.6019,199300.0
2008-02-28 13:55:00,73.57,73.63,73.53,73.63,42300.0,43.6019,43.6375,43.5782,43.6375,42300.0
2008-02-28 14:00:00,73.63,73.63,73.51,73.6,63400.0,43.6375,43.6375,43.5664,43.6197,63400.0
2008-02-28 14:05:00,73.6,73.61,73.54,73.59,83700.0,43.6197,43.6256,43.5841,43.6138,83700.0
2008-02-28 14:10:00,73.59,73.66,73.54,73.58,197700.0,43.6138,43.6553,43.5841,43.6078,197700.0
2008-02-28 14:15:00,73.58,73.69,73.57,73.67,73300.0,43.6078,43.673,43.6019,43.6612,73300.0
2008-02-28 14:20:00,73.67,73.81,73.66,73.76,90400.0,43.6612,43.7442,43.6553,43.7145,90400.0
2008-02-28 14:25:00,73.76,73.81,73.74,73.77,53500.0,43.7145,43.7442,43.7027,43.7205,53500.0
2008-02-28 14:30:00,73.77,73.79,73.74,73.75,40900.0,43.7205,43.7323,43.7027,43.7086,40900.0
2008-02-28 14:35:00,73.76,73.8,73.72,73.75,66700.0,43.7145,43.7382,43.6908,43.7086,66700.0
2008-02-28 14:40:00,73.75,73.79,73.65,73.77,58500.0,43.7086,43.7323,43.6493,43.7205,58500.0
2008-02-28 14:45:00,73.77,73.87,73.72,73.77,75200.0,43.7205,43.7797,43.6908,43.7205,75200.0
2008-02-28 14:50:00,73.77,73.84,73.77,73.8,76100.0,43.7205,43.7619,43.7205,43.7382,76100.0
2008-02-28 14:55:00,73.79,73.86,73.73,73.86,58300.0,43.7323,43.7738,43.6967,43.7738,58300.0
2008-02-28 15:00:00,73.86,73.87,73.71,73.72,37700.0,43.7738,43.7797,43.6849,43.6908,37700.0
2008-02-28 15:05:00,73.71,73.72,73.61,73.66,52500.0,43.6849,43.6908,43.6256,43.6553,52500.0
2008-02-28 15:10:00,73.66,73.7,73.64,73.65,72900.0,43.6553,43.679,43.6434,43.6493,72900.0
2008-02-28 15:15:00,73.66,73.66,73.54,73.59,228500.0,43.6553,43.6553,43.5841,43.6138,228500.0
2008-02-28 15:20:00,73.59,73.6,73.53,73.55,111700.0,43.6138,43.6197,43.5782,43.5901,111700.0
2008-02-28 15:25:00,73.56,73.57,73.47,73.47,82100.0,43.596,43.6019,43.5427,43.5427,82100.0
2008-02-28 15:30:00,73.48,73.55,73.45,73.45,113000.0,43.5486,43.5901,43.5308,43.5308,113000.0
2008-02-28 15:35:00,73.45,73.47,73.42,73.44,60800.0,43.5308,43.5427,43.513,43.5249,60800.0
2008-02-28 15:40:00,73.45,73.59,73.44,73.51,138900.0,43.5308,43.6138,43.5249,43.5664,138900.0
2008-02-28 15:45:00,73.51,73.6,73.51,73.52,170700.0,43.5664,43.6197,43.5664,43.5723,170700.0
2008-02-28 15:50:00,73.52,73.59,73.48,73.5,116400.0,43.5723,43.6138,43.5486,43.5604,116400.0
2008-02-28 15:55:00,73.5,73.53,73.46,73.48,155100.0,43.5604,43.5782,43.5367,43.5486,155100.0
2008-02-29 09:30:00,72.54,72.6,72.5,72.56,211100.0,42.9915,43.027,42.9678,43.0033,211100.0
2008-02-29 09:35:00,72.56,72.56,72.46,72.5,264200.0,43.0033,43.0033,42.9441,42.9678,264200.0
2008-02-29 09:40:00,72.48,72.5,72.26,72.27,248500.0,42.9559,42.9678,42.8255,42.8315,248500.0
2008-02-29 09:45:00,72.27,72.37,72.23,72.36,262900.0,42.8315,42.8907,42.8078,42.8848,262900.0
2008-02-29 09:50:00,72.36,72.4,72.34,72.35,227500.0,42.8848,42.9085,42.873,42.8789,227500.0
2008-02-29 09:55:00,72.35,72.44,72.32,72.44,230900.0,42.8789,42.9322,42.8611,42.9322,230900.0
2008-02-29 10:00:00,72.44,72.48,72.37,72.44,258600.0,42.9322,42.9559,42.8907,42.9322,258600.0
2008-02-29 10:05:00,72.44,72.44,72.31,72.34,156400.0,42.9322,42.9322,42.8552,42.873,156400.0
2008-02-29 10:10:00,72.33,72.33,72.07,72.09,196900.0,42.867,42.867,42.7129,42.7248,196900.0
2008-02-29 10:15:00,72.09,72.14,72.0,72.14,131000.0,42.7248,42.7544,42.6714,42.7544,131000.0
2008-02-29 10:20:00,72.12,72.18,72.08,72.15,116600.0,42.7426,42.7781,42.7189,42.7603,116600.0
2008-02-29 10:25:00,72.15,72.15,72.01,72.11,91700.0,42.7603,42.7603,42.6774,42.7366,91700.0
2008-02-29 10:30:00,72.11,72.12,71.97,72.03,255100.0,42.7366,42.7426,42.6537,42.6892,255100.0
2008-02-29 10:35:00,72.04,72.07,71.96,71.98,319400.0,42.6952,42.7129,42.6477,42.6596,319400.0
2008-02-29 10:40:00,71.98,72.03,71.82,71.85,454400.0,42.6596,42.6892,42.5648,42.5825,454400.0
2008-02-29 10:45:00,71.85,72.0,71.83,71.96,338400.0,42.5825,42.6714,42.5707,42.6477,338400.0
2008-02-29 10:50:00,71.97,72.07,71.91,72.07,127600.0,42.6537,42.7129,42.6181,42.7129,127600.0
2008-02-29 10:55:00,72.07,72.13,72.05,72.1,222900.0,42.7129,42.7485,42.7011,42.7307,222900.0
2008-02-29 11:00:00,72.09,72.11,71.97,72.03,107900.0,42.7248,42.7366,42.6537,42.6892,107900.0
2008-02-29 11:05:00,72.03,72.23,72.01,72.23,182400.0,42.6892,42.8078,42.6774,42.8078,182400.0
2008-02-29 11:10:00,72.23,72.27,72.17,72.23,181600.0,42.8078,42.8315,42.7722,42.8078,181600.0
2008-02-29 11:15:00,72.23,72.23,72.08,72.09,72600.0,42.8078,42.8078,42.7189,42.7248,72600.0
2008-02-29 11:20:00,72.08,72.1,72.01,72.1,105500.0,42.7189,42.7307,42.6774,42.7307,105500.0
2008-02-29 11:25:00,72.09,72.17,72.06,72.07,107000.0,42.7248,42.7722,42.707,42.7129,107000.0
2008-02-29 11:30:00,72.06,72.27,72.03,72.27,360200.0,42.707,42.8315,42.6892,42.8315,360200.0
2008-02-29 11:35:00,72.26,72.34,72.04,72.3,545300.0,42.8255,42.873,42.6952,42.8492,545300.0
2008-02-29 11:40:00,72.31,72.42,72.3,72.38,328400.0,42.8552,42.9204,42.8492,42.8967,328400.0
2008-02-29 11:45:00,72.39,72.43,72.35,72.37,108700.0,42.9026,42.9263,42.8789,42.8907,108700.0
2008-02-29 11:50:00,72.36,72.4,72.32,72.37,373800.0,42.8848,42.9085,42.8611,42.8907,373800.0
2008-02-29 11:55:00,72.34,72.37,72.29,72.33,50100.0,42.873,42.8907,42.8433,42.867,50100.0
2008-02-29 12:00:00,72.34,72.36,72.25,72.27,40400.0,42.873,42.8848,42.8196,42.8315,40400.0
2008-02-29 12:05:00,72.27,72.34,72.26,72.32,24400.0,42.8315,42.873,42.8255,42.8611,24400.0
2008-02-29 12:10:00,72.32,72.33,72.26,72.28,34800.0,42.8611,42.867,42.8255,42.8374,34800.0
2008-02-29 12:15:00,72.27,72.27,72.18,72.21,66300.0,42.8315,42.8315,42.7781,42.7959,66300.0
2008-02-29 12:20:00,72.2,72.25,72.19,72.24,45500.0,42.79,42.8196,42.7841,42.8137,45500.0
2008-02-29 12:25:00,72.26,72.43,72.25,72.37,98400.0,42.8255,42.9263,42.8196,42.8907,98400.0
2008-02-29 12:30:00,72.35,72.38,72.27,72.3,102000.0,42.8789,42.8967,42.8315,42.8492,102000.0
2008-02-29 12:35:00,72.3,72.3,72.24,72.24,50900.0,42.8492,42.8492,42.8137,42.8137,50900.0
2008-02-29 12:40:00,72.24,72.25,72.1,72.13,100900.0,42.8137,42.8196,42.7307,42.7485,100900.0
2008-02-29 12:45:00,72.13,72.18,72.12,72.16,65100.0,42.7485,42.7781,42.7426,42.7663,65100.0
2008-02-29 12:50:00,72.16,72.21,72.15,72.17,46900.0,42.7663,42.7959,42.7603,42.7722,46900.0
2008-02-29 12:55:00,72.18,72.25,72.13,72.23,82800.0,42.7781,42.8196,42.7485,42.8078,82800.0
2008-02-29 13:00:00,72.22,72.25,72.19,72.25,71700.0,42.8018,42.8196,42.7841,42.8196,71700.0
2008-02-29 13:05:00,72.24,72.25,72.15,72.25,132800.0,42.8137,42.8196,42.7603,42.8196,132800.0
2008-02-29 13:10:00,72.24,72.25,72.2,72.25,55700.0,42.8137,42.8196,42.79,42.8196,55700.0
2008-02-29 13:15:00,72.24,72.32,72.22,72.25,124800.0,42.8137,42.8611,42.8018,42.8196,124800.0
2008-02-29 13:20:00,72.25,72.29,72.2,72.25,46100.0,42.8196,42.8433,42.79,42.8196,46100.0
2008-02-29 13:25:00,72.25,72.26,72.21,72.25,90000.0,42.8196,42.8255,42.7959,42.8196,90000.0
2008-02-29 13:30:00,72.23,72.24,72.09,72.11,126900.0,42.8078,42.8137,42.7248,42.7366,126900.0
2008-02-29 13:35:00,72.09,72.12,72.05,72.1,131400.0,42.7248,42.7426,42.7011,42.7307,131400.0
2008-02-29 13:40:00,72.1,72.18,72.1,72.14,107900.0,42.7307,42.7781,42.7307,42.7544,107900.0
2008-02-29 13:45:00,72.15,72.15,72.04,72.07,118500.0,42.7603,42.7603,42.6952,42.7129,118500.0
2008-02-29 13:50:00,72.07,72.08,72.0,72.02,108900.0,42.7129,42.7189,42.6714,42.6833,108900.0
2008-02-29 13:55:00,72.01,72.03,71.9,71.91,128200.0,42.6774,42.6892,42.6122,42.6181,128200.0
2008-02-29 14:00:00,71.91,71.97,71.88,71.92,110500.0,42.6181,42.6537,42.6003,42.624,110500.0
2008-02-29 14:05:00,71.91,71.98,71.91,71.96,120400.0,42.6181,42.6596,42.6181,42.6477,120400.0
2008-02-29 14:10:00,71.95,71.95,71.87,71.9,470800.0,42.6418,42.6418,42.5944,42.6122,470800.0
2008-02-29 14:15:00,71.89,71.91,71.8,71.88,120500.0,42.6063,42.6181,42.5529,42.6003,120500.0
2008-02-29 14:20:00,71.87,71.9,71.81,71.87,93100.0,42.5944,42.6122,42.5588,42.5944,93100.0
2008-02-29 14:25:00,71.88,71.88,71.81,71.86,70200.0,42.6003,42.6003,42.5588,42.5885,70200.0
2008-02-29 14:30:00,71.86,71.86,71.69,71.73,536000.0,42.5885,42.5885,42.4877,42.5114,536000.0
2008-02-29 14:35:00,71.73,71.82,71.72,71.82,290100.0,42.5114,42.5648,42.5055,42.5648,290100.0
2008-02-29 14:40:00,71.81,71.91,71.8,71.88,161500.0,42.5588,42.6181,42.5529,42.6003,161500.0
2008-02-29 14:45:00,71.88,71.93,71.83,71.86,101900.0,42.6003,42.63,42.5707,42.5885,101900.0
2008-02-29 14:50:00,71.85,71.95,71.84,71.94,208600.0,42.5825,42.6418,42.5766,42.6359,208600.0
2008-02-29 14:55:00,71.95,71.95,71.87,71.9,74300.0,42.6418,42.6418,42.5944,42.6122,74300.0
2008-02-29 15:00:00,71.89,71.91,71.8,71.86,81300.0,42.6063,42.6181,42.5529,42.5885,81300.0
2008-02-29 15:05:00,71.86,71.87,71.82,71.85,452800.0,42.5885,42.5944,42.5648,42.5825,452800.0
2008-02-29 15:10:00,71.86,71.87,71.76,71.8,358000.0,42.5885,42.5944,42.5292,42.5529,358000.0
2008-02-29 15:15:00,71.8,71.82,71.77,71.78,331400.0,42.5529,42.5648,42.5351,42.5411,331400.0
2008-02-29 15:20:00,71.78,71.96,71.75,71.94,241600.0,42.5411,42.6477,42.5233,42.6359,241600.0
2008-02-29 15:25:00,71.94,71.95,71.88,71.92,223600.0,42.6359,42.6418,42.6003,42.624,223600.0
2008-02-29 15:30:00,71.92,71.93,71.82,71.84,143500.0,42.624,42.63,42.5648,42.5766,143500.0
2008-02-29 15:35:00,71.82,71.84,71.77,71.78,178000.0,42.5648,42.5766,42.5351,42.5411,178000.0
2008-02-29 15:40:00,71.78,71.79,71.67,71.72,271900.0,42.5411,42.547,42.4759,42.5055,271900.0
2008-02-29 15:45:00,71.72,71.74,71.55,71.57,295800.0,42.5055,42.5174,42.4048,42.4166,295800.0
2008-02-29 15:50:00,71.56,71.61,71.53,71.58,439800.0,42.4107,42.4403,42.3929,42.4225,439800.0
2008-02-29 15:55:00,71.57,71.72,71.55,71.56,818700.0,42.4166,42.5055,42.4048,42.4107,818700.0
2008-03-03 09:30:00,71.52,71.57,71.46,71.54,1104500.0,42.387,42.4166,42.3514,42.3988,1104500.0
2008-03-03 09:35:00,71.53,71.58,71.5,71.53,101000.0,42.3929,42.4225,42.3751,42.3929,101000.0
2008-03-03 09:40:00,71.52,71.55,71.35,71.41,140600.0,42.387,42.4048,42.2862,42.3218,140600.0
2008-03-03 09:45:00,71.41,71.41,71.35,71.41,100800.0,42.3218,42.3218,42.2862,42.3218,100800.0
2008-03-03 09:50:00,71.41,71.48,71.35,71.47,255000.0,42.3218,42.3633,42.2862,42.3573,255000.0
2008-03-03 09:55:00,71.48,71.5,71.42,71.49,157900.0,42.3633,42.3751,42.3277,42.3692,157900.0
2008-03-03 10:00:00,71.49,71.71,71.44,71.69,230000.0,42.3692,42.4996,42.3396,42.4877,230000.0
2008-03-03 10:05:00,71.7,71.79,71.61,71.68,216900.0,42.4936,42.547,42.4403,42.4818,216900.0
2008-03-03 10:10:00,71.67,71.72,71.52,71.71,185700.0,42.4759,42.5055,42.387,42.4996,185700.0
2008-03-03 10:15:00,71.72,71.8,71.64,71.78,188500.0,42.5055,42.5529,42.4581,42.5411,188500.0
2008-03-03 10:20:00,71.77,71.8,71.7,71.73,338300.0,42.5351,42.5529,42.4936,42.5114,338300.0
2008-03-03 10:25:00,71.74,71.84,71.74,71.78,202900.0,42.5174,42.5766,42.5174,42.5411,202900.0
2008-03-03 10:30:00,71.79,71.8,71.62,71.62,89700.0,42.547,42.5529,42.4462,42.4462,89700.0
2008-03-03 10:35:00,71.59,71.62,71.54,71.55,102700.0,42.4285,42.4462,42.3988,42.4048,102700.0
2008-03-03 10:40:00,71.55,71.57,71.53,71.54,103200.0,42.4048,42.4166,42.3929,42.3988,103200.0
2008-03-03 10:45:00,71.51,71.53,71.43,71.49,124700.0,42.381,42.3929,42.3336,42.3692,124700.0
2008-03-03 10:50:00,71.49,71.52,71.43,71.45,79400.0,42.3692,42.387,42.3336,42.3455,79400.0
2008-03-03 10:55:00,71.44,71.51,71.35,71.35,292800.0,42.3396,42.381,42.2862,42.2862,292800.0
2008-03-03 11:00:00,71.34,71.35,71.2,71.24,134000.0,42.2803,42.2862,42.1973,42.221,134000.0
2008-03-03 11:05:00,71.24,71.31,71.21,71.3,101600.0,42.221,42.2625,42.2032,42.2566,101600.0
2008-03-03 11:10:00,71.31,71.34,71.23,71.23,166100.0,42.2625,42.2803,42.2151,42.2151,166100.0
2008-03-03 11:15:00,71.24,71.27,71.2,71.21,69800.0,42.221,42.2388,42.1973,42.2032,69800.0
2008-03-03 11:20:00,71.21,71.3,71.17,71.28,118000.0,42.2032,42.2566,42.1795,42.2447,118000.0
2008-03-03 11:25:00,71.27,71.35,71.25,71.25,168600.0,42.2388,42.2862,42.227,42.227,168600.0
2008-03-03 11:30:00,71.25,71.35,71.23,71.34,343000.0,42.227,42.2862,42.2151,42.2803,343000.0
2008-03-03 11:35:00,71.34,71.42,71.32,71.41,111400.0,42.2803,42.3277,42.2684,42.3218,111400.0
2008-03-03 11:40:00,71.42,71.43,71.35,71.36,140200.0,42.3277,42.3336,42.2862,42.2921,140200.0
2008-03-03 11:45:00,71.36,71.44,71.34,71.43,239100.0,42.2921,42.3396,42.2803,42.3336,239100.0
2008-03-03 11:50:00,71.42,71.62,71.42,71.59,212900.0,42.3277,42.4462,42.3277,42.4285,212900.0
2008-03-03 11:55:00,71.58,71.73,71.58,71.71,256500.0,42.4225,42.5114,42.4225,42.4996,256500.0
2008-03-03 12:00:00,71.71,71.72,71.57,71.57,117400.0,42.4996,42.5055,42.4166,42.4166,117400.0
2008-03-03 12:05:00,71.58,71.58,71.48,71.56,73700.0,42.4225,42.4225,42.3633,42.4107,73700.0
2008-03-03 12:10:00,71.56,71.6,71.52,71.6,78300.0,42.4107,42.4344,42.387,42.4344,78300.0
2008-03-03 12:15:00,71.6,71.62,71.5,71.62,191100.0,42.4344,42.4462,42.3751,42.4462,191100.0
2008-03-03 12:20:00,71.65,71.74,71.63,71.74,144200.0,42.464,42.5174,42.4522,42.5174,144200.0
2008-03-03 12:25:00,71.75,71.81,71.72,71.75,95300.0,42.5233,42.5588,42.5055,42.5233,95300.0
2008-03-03 12:30:00,71.72,71.83,71.71,71.77,66000.0,42.5055,42.5707,42.4996,42.5351,66000.0
2008-03-03 12:35:00,71.78,71.78,71.67,71.7,86500.0,42.5411,42.5411,42.4759,42.4936,86500.0
2008-03-03 12:40:00,71.71,71.74,71.63,71.69,42000.0,42.4996,42.5174,42.4522,42.4877,42000.0
2008-03-03 12:45:00,71.69,71.69,71.57,71.59,83900.0,42.4877,42.4877,42.4166,42.4285,83900.0
2008-03-03 12:50:00,71.61,71.65,71.58,71.6,34800.0,42.4403,42.464,42.4225,42.4344,34800.0
2008-03-03 12:55:00,71.6,71.61,71.49,71.58,57600.0,42.4344,42.4403,42.3692,42.4225,57600.0
2008-03-03 13:00:00,71.59,71.62,71.56,71.62,21600.0,42.4285,42.4462,42.4107,42.4462,21600.0
2008-03-03 13:05:00,71.62,71.64,71.56,71.61,51600.0,42.4462,42.4581,42.4107,42.4403,51600.0
2008-03-03 13:10:00,71.6,71.65,71.56,71.61,90200.0,42.4344,42.464,42.4107,42.4403,90200.0
2008-03-03 13:15:00,71.61,71.61,71.45,71.47,88400.0,42.4403,42.4403,42.3455,42.3573,88400.0
2008-03-03 13:20:00,71.46,71.52,71.45,71.52,66200.0,42.3514,42.387,42.3455,42.387,66200.0
2008-03-03 13:25:00,71.52,71.57,71.49,71.5,131800.0,42.387,42.4166,42.3692,42.3751,131800.0
2008-03-03 13:30:00,71.5,71.52,71.44,71.46,160700.0,42.3751,42.387,42.3396,42.3514,160700.0
2008-03-03 13:35:00,71.47,71.52,71.44,71.51,65900.0,42.3573,42.387,42.3396,42.381,65900.0
2008-03-03 13:40:00,71.51,71.51,71.43,71.5,114600.0,42.381,42.381,42.3336,42.3751,114600.0
2008-03-03 13:45:00,71.5,71.65,71.47,71.61,139200.0,42.3751,42.464,42.3573,42.4403,139200.0
2008-03-03 13:50:00,71.61,71.69,71.61,71.64,167400.0,42.4403,42.4877,42.4403,42.4581,167400.0
2008-03-03 13:55:00,71.64,71.65,71.53,71.54,348200.0,42.4581,42.464,42.3929,42.3988,348200.0
2008-03-03 14:00:00,71.53,71.56,71.44,71.46,72200.0,42.3929,42.4107,42.3396,42.3514,72200.0
2008-03-03 14:05:00,71.47,71.54,71.44,71.52,56300.0,42.3573,42.3988,42.3396,42.387,56300.0
2008-03-03 14:10:00,71.51,71.61,71.45,71.54,42500.0,42.381,42.4403,42.3455,42.3988,42500.0
2008-03-03 14:15:00,71.54,71.54,71.35,71.35,202200.0,42.3988,42.3988,42.2862,42.2862,202200.0
2008-03-03 14:20:00,71.35,71.39,71.33,71.37,53800.0,42.2862,42.3099,42.2744,42.2981,53800.0
2008-03-03 14:25:00,71.38,71.38,71.31,71.36,101000.0,42.304,42.304,42.2625,42.2921,101000.0
2008-03-03 14:30:00,71.39,71.47,71.37,71.37,127200.0,42.3099,42.3573,42.2981,42.2981,127200.0
2008-03-03 14:35:00,71.37,71.4,71.27,71.28,122400.0,42.2981,42.3159,42.2388,42.2447,122400.0
2008-03-03 14:40:00,71.27,71.36,71.26,71.32,153600.0,42.2388,42.2921,42.2329,42.2684,153600.0
2008-03-03 14:45:00,71.32,71.36,71.19,71.23,141900.0,42.2684,42.2921,42.1914,42.2151,141900.0
2008-03-03 14:50:00,71.21,71.26,71.18,71.2,226300.0,42.2032,42.2329,42.1855,42.1973,226300.0
2008-03-03 14:55:00,71.2,71.2,71.09,71.18,82500.0,42.1973,42.1973,42.1321,42.1855,82500.0
2008-03-03 15:00:00,71.17,71.27,71.16,71.19,174200.0,42.1795,42.2388,42.1736,42.1914,174200.0
2008-03-03 15:05:00,71.2,71.25,71.17,71.25,127800.0,42.1973,42.227,42.1795,42.227,127800.0
2008-03-03 15:10:00,71.26,71.32,71.19,71.26,107400.0,42.2329,42.2684,42.1914,42.2329,107400.0
2008-03-03 15:15:00,71.27,71.4,71.24,71.39,108900.0,42.2388,42.3159,42.221,42.3099,108900.0
2008-03-03 15:20:00,71.39,71.54,71.39,71.42,98900.0,42.3099,42.3988,42.3099,42.3277,98900.0
2008-03-03 15:25:00,71.42,71.47,71.35,71.42,99600.0,42.3277,42.3573,42.2862,42.3277,99600.0
2008-03-03 15:30:00,71.44,71.6,71.39,71.52,129700.0,42.3396,42.4344,42.3099,42.387,129700.0
2008-03-03 15:35:00,71.53,71.54,71.44,71.49,102000.0,42.3929,42.3988,42.3396,42.3692,102000.0
2008-03-03 15:40:00,71.49,71.61,71.45,71.56,104400.0,42.3692,42.4403,42.3455,42.4107,104400.0
2008-03-03 15:45:00,71.56,71.58,71.47,71.55,146400.0,42.4107,42.4225,42.3573,42.4048,146400.0
2008-03-03 15:50:00,71.55,71.67,71.52,71.67,158400.0,42.4048,42.4759,42.387,42.4759,158400.0
2008-03-03 15:55:00,71.66,71.75,71.62,71.74,116300.0,42.4699,42.5233,42.4462,42.5174,116300.0
2008-03-04 09:30:00,70.53,70.62,70.5,70.53,395300.0,41.8002,41.8536,41.7825,41.8002,395300.0
2008-03-04 09:35:00,70.53,70.67,70.5,70.6,292500.0,41.8002,41.8832,41.7825,41.8417,292500.0
2008-03-04 09:40:00,70.61,70.74,70.6,70.64,336200.0,41.8477,41.9247,41.8417,41.8654,336200.0
2008-03-04 09:45:00,70.65,70.71,70.54,70.63,128700.0,41.8714,41.9069,41.8062,41.8595,128700.0
2008-03-04 09:50:00,70.63,70.76,70.56,70.66,148000.0,41.8595,41.9365,41.818,41.8773,148000.0
2008-03-04 09:55:00,70.66,70.78,70.65,70.71,125800.0,41.8773,41.9484,41.8714,41.9069,125800.0
2008-03-04 10:00:00,70.72,70.74,70.6,70.68,170300.0,41.9128,41.9247,41.8417,41.8891,170300.0
2008-03-04 10:05:00,70.69,70.74,70.62,70.68,181300.0,41.8951,41.9247,41.8536,41.8891,181300.0
2008-03-04 10:10:00,70.69,70.85,70.69,70.77,115000.0,41.8951,41.9899,41.8951,41.9425,115000.0
2008-03-04 10:15:00,70.77,70.83,70.71,70.79,95700.0,41.9425,41.978,41.9069,41.9543,95700.0
2008-03-04 10:20:00,70.79,70.91,70.78,70.82,105400.0,41.9543,42.0254,41.9484,41.9721,105400.0
2008-03-04 10:25:00,70.81,70.84,70.68,70.71,84400.0,41.9662,41.984,41.8891,41.9069,84400.0
2008-03-04 10:30:00,70.71,70.71,70.6,70.66,128300.0,41.9069,41.9069,41.8417,41.8773,128300.0
2008-03-04 10:35:00,70.66,70.67,70.55,70.58,70900.0,41.8773,41.8832,41.8121,41.8299,70900.0
2008-03-04 10:40:00,70.59,70.59,70.38,70.39,126100.0,41.8358,41.8358,41.7113,41.7173,126100.0
2008-03-04 10:45:00,70.39,70.43,70.29,70.3,123300.0,41.7173,41.741,41.658,41.6639,123300.0
2008-03-04 10:50:00,70.3,70.42,70.27,70.38,161500.0,41.6639,41.735,41.6461,41.7113,161500.0
2008-03-04 10:55:00,70.38,70.38,70.25,70.26,126200.0,41.7113,41.7113,41.6343,41.6402,126200.0
2008-03-04 11:00:00,70.25,70.27,70.18,70.22,120900.0,41.6343,41.6461,41.5928,41.6165,120900.0
2008-03-04 11:05:00,70.22,70.22,70.03,70.1,245300.0,41.6165,41.6165,41.5039,41.5454,245300.0
2008-03-04 11:10:00,70.11,70.15,70.06,70.14,147100.0,41.5513,41.575,41.5217,41.5691,147100.0
2008-03-04 11:15:00,70.14,70.2,70.12,70.19,113800.0,41.5691,41.6047,41.5572,41.5987,113800.0
2008-03-04 11:20:00,70.19,70.23,70.13,70.16,145800.0,41.5987,41.6224,41.5632,41.581,145800.0
2008-03-04 11:25:00,70.17,70.3,70.16,70.3,111700.0,41.5869,41.6639,41.581,41.6639,111700.0
2008-03-04 11:30:00,70.3,70.34,70.25,70.26,93400.0,41.6639,41.6876,41.6343,41.6402,93400.0
2008-03-04 11:35:00,70.27,70.37,70.27,70.32,174400.0,41.6461,41.7054,41.6461,41.6758,174400.0
2008-03-04 11:40:00,70.32,70.36,70.19,70.2,129600.0,41.6758,41.6995,41.5987,41.6047,129600.0
2008-03-04 11:45:00,70.2,70.29,70.2,70.24,172100.0,41.6047,41.658,41.6047,41.6284,172100.0
2008-03-04 11:50:00,70.26,70.31,70.24,70.26,67600.0,41.6402,41.6699,41.6284,41.6402,67600.0
2008-03-04 11:55:00,70.25,70.26,70.11,70.16,85900.0,41.6343,41.6402,41.5513,41.581,85900.0
2008-03-04 12:00:00,70.16,70.22,70.13,70.19,76900.0,41.581,41.6165,41.5632,41.5987,76900.0
2008-03-04 12:05:00,70.2,70.31,70.14,70.24,105000.0,41.6047,41.6699,41.5691,41.6284,105000.0
2008-03-04 12:10:00,70.25,70.35,70.25,70.28,98000.0,41.6343,41.6936,41.6343,41.6521,98000.0
2008-03-04 12:15:00,70.27,70.3,70.23,70.29,76500.0,41.6461,41.6639,41.6224,41.658,76500.0
2008-03-04 12:20:00,70.27,70.38,70.25,70.37,101000.0,41.6461,41.7113,41.6343,41.7054,101000.0
2008-03-04 12:25:00,70.37,70.4,70.31,70.39,77900.0,41.7054,41.7232,41.6699,41.7173,77900.0
2008-03-04 12:30:00,70.37,70.48,70.37,70.46,61500.0,41.7054,41.7706,41.7054,41.7588,61500.0
2008-03-04 12:35:00,70.47,70.48,70.39,70.41,83400.0,41.7647,41.7706,41.7173,41.7291,83400.0
2008-03-04 12:40:00,70.43,70.47,70.41,70.43,86600.0,41.741,41.7647,41.7291,41.741,86600.0
2008-03-04 12:45:00,70.43,70.43,70.36,70.36,68300.0,41.741,41.741,41.6995,41.6995,68300.0
2008-03-04 12:50:00,70.36,70.38,70.28,70.34,85200.0,41.6995,41.7113,41.6521,41.6876,85200.0
2008-03-04 12:55:00,70.35,70.37,70.2,70.25,104300.0,41.6936,41.7054,41.6047,41.6343,104300.0
2008-03-04 13:00:00,70.25,70.27,70.1,70.15,95500.0,41.6343,41.6461,41.5454,41.575,95500.0
2008-03-04 13:05:00,70.17,70.21,70.11,70.17,93800.0,41.5869,41.6106,41.5513,41.5869,93800.0
2008-03-04 13:10:00,70.17,70.33,70.17,70.33,168000.0,41.5869,41.6817,41.5869,41.6817,168000.0
2008-03-04 13:15:00,70.33,70.4,70.31,70.33,107500.0,41.6817,41.7232,41.6699,41.6817,107500.0
2008-03-04 13:20:00,70.33,70.37,70.26,70.29,38800.0,41.6817,41.7054,41.6402,41.658,38800.0
2008-03-04 13:25:00,70.31,70.45,70.3,70.4,157100.0,41.6699,41.7528,41.6639,41.7232,157100.0
2008-03-04 13:30:00,70.41,70.43,70.28,70.28,118000.0,41.7291,41.741,41.6521,41.6521,118000.0
2008-03-04 13:35:00,70.3,70.3,70.08,70.1,119800.0,41.6639,41.6639,41.5335,41.5454,119800.0
2008-03-04 13:40:00,70.1,70.24,70.09,70.19,103500.0,41.5454,41.6284,41.5395,41.5987,103500.0
2008-03-04 13:45:00,70.18,70.23,70.1,70.15,242600.0,41.5928,41.6224,41.5454,41.575,242600.0
2008-03-04 13:50:00,70.15,70.23,70.11,70.23,88000.0,41.575,41.6224,41.5513,41.6224,88000.0
2008-03-04 13:55:00,70.23,70.23,70.11,70.12,148300.0,41.6224,41.6224,41.5513,41.5572,148300.0
2008-03-04 14:00:00,70.12,70.14,70.0,70.06,125200.0,41.5572,41.5691,41.4861,41.5217,125200.0
2008-03-04 14:05:00,70.05,70.06,69.95,69.95,146400.0,41.5158,41.5217,41.4565,41.4565,146400.0
2008-03-04 14:10:00,69.96,70.08,69.94,70.06,89300.0,41.4624,41.5335,41.4506,41.5217,89300.0
2008-03-04 14:15:00,70.08,70.1,70.01,70.07,153500.0,41.5335,41.5454,41.4921,41.5276,153500.0
2008-03-04 14:20:00,70.09,70.15,70.04,70.15,140000.0,41.5395,41.575,41.5098,41.575,140000.0
2008-03-04 14:25:00,70.14,70.19,70.13,70.15,266600.0,41.5691,41.5987,41.5632,41.575,266600.0
2008-03-04 14:30:00,70.15,70.2,70.11,70.18,292500.0,41.575,41.6047,41.5513,41.5928,292500.0
2008-03-04 14:35:00,70.18,70.25,70.13,70.19,166900.0,41.5928,41.6343,41.5632,41.5987,166900.0
2008-03-04 14:40:00,70.19,70.42,70.18,70.41,410900.0,41.5987,41.735,41.5928,41.7291,410900.0
2008-03-04 14:45:00,70.39,70.5,70.3,70.48,477900.0,41.7173,41.7825,41.6639,41.7706,477900.0
2008-03-04 14:50:00,70.46,70.49,70.33,70.41,246500.0,41.7588,41.7765,41.6817,41.7291,246500.0
2008-03-04 14:55:00,70.4,70.41,70.29,70.35,222800.0,41.7232,41.7291,41.658,41.6936,222800.0
2008-03-04 15:00:00,70.35,70.66,70.33,70.64,364600.0,41.6936,41.8773,41.6817,41.8654,364600.0
2008-03-04 15:05:00,70.65,70.85,70.64,70.79,381900.0,41.8714,41.9899,41.8654,41.9543,381900.0
2008-03-04 15:10:00,70.8,70.81,70.63,70.74,222600.0,41.9603,41.9662,41.8595,41.9247,222600.0
2008-03-04 15:15:00,70.74,70.86,70.74,70.85,411400.0,41.9247,41.9958,41.9247,41.9899,411400.0
2008-03-04 15:20:00,70.85,70.86,70.76,70.8,274000.0,41.9899,41.9958,41.9365,41.9603,274000.0
2008-03-04 15:25:00,70.79,70.79,70.57,70.62,156700.0,41.9543,41.9543,41.8239,41.8536,156700.0
2008-03-04 15:30:00,70.62,70.79,70.58,70.78,144600.0,41.8536,41.9543,41.8299,41.9484,144600.0
2008-03-04 15:35:00,70.79,70.88,70.77,70.84,278800.0,41.9543,42.0077,41.9425,41.984,278800.0
2008-03-04 15:40:00,70.83,70.98,70.8,70.86,276700.0,41.978,42.0669,41.9603,41.9958,276700.0
2008-03-04 15:45:00,70.86,70.94,70.75,70.81,275100.0,41.9958,42.0432,41.9306,41.9662,275100.0
2008-03-04 15:50:00,70.81,70.84,70.67,70.68,185900.0,41.9662,41.984,41.8832,41.8891,185900.0
2008-03-04 15:55:00,70.68,70.85,70.67,70.81,432700.0,41.8891,41.9899,41.8832,41.9662,432700.0
2008-03-05 09:30:00,71.32,71.34,71.25,71.29,187000.0,42.2684,42.2803,42.227,42.2507,187000.0
2008-03-05 09:35:00,71.29,71.36,71.26,71.27,170400.0,42.2507,42.2921,42.2329,42.2388,170400.0
2008-03-05 09:40:00,71.27,71.28,71.12,71.21,114800.0,42.2388,42.2447,42.1499,42.2032,114800.0
2008-03-05 09:45:00,71.21,71.29,71.18,71.29,142200.0,42.2032,42.2507,42.1855,42.2507,142200.0
2008-03-05 09:50:00,71.3,71.32,71.24,71.29,88100.0,42.2566,42.2684,42.221,42.2507,88100.0
2008-03-05 09:55:00,71.28,71.33,71.25,71.32,116400.0,42.2447,42.2744,42.227,42.2684,116400.0
2008-03-05 10:00:00,71.32,71.63,71.31,71.61,230100.0,42.2684,42.4522,42.2625,42.4403,230100.0
2008-03-05 10:05:00,71.61,71.62,71.46,71.52,132200.0,42.4403,42.4462,42.3514,42.387,132200.0
2008-03-05 10:10:00,71.54,71.61,71.5,71.6,111000.0,42.3988,42.4403,42.3751,42.4344,111000.0
2008-03-05 10:15:00,71.6,71.7,71.57,71.67,117700.0,42.4344,42.4936,42.4166,42.4759,117700.0
2008-03-05 10:20:00,71.66,71.66,71.55,71.58,238100.0,42.4699,42.4699,42.4048,42.4225,238100.0
2008-03-05 10:25:00,71.57,71.67,71.57,71.61,117700.0,42.4166,42.4759,42.4166,42.4403,117700.0
2008-03-05 10:30:00,71.61,71.74,71.54,71.55,143800.0,42.4403,42.5174,42.3988,42.4048,143800.0
2008-03-05 10:35:00,71.55,71.61,71.53,71.6,119000.0,42.4048,42.4403,42.3929,42.4344,119000.0
2008-03-05 10:40:00,71.6,71.74,71.57,71.72,150700.0,42.4344,42.5174,42.4166,42.5055,150700.0
2008-03-05 10:45:00,71.72,71.81,71.69,71.8,112900.0,42.5055,42.5588,42.4877,42.5529,112900.0
2008-03-05 10:50:00,71.81,71.89,71.78,71.81,67400.0,42.5588,42.6063,42.5411,42.5588,67400.0
2008-03-05 10:55:00,71.81,71.82,71.72,71.74,75600.0,42.5588,42.5648,42.5055,42.5174,75600.0
2008-03-05 11:00:00,71.74,71.79,71.7,71.76,51800.0,42.5174,42.547,42.4936,42.5292,51800.0
2008-03-05 11:05:00,71.75,71.77,71.7,71.73,65100.0,42.5233,42.5351,42.4936,42.5114,65100.0
2008-03-05 11:10:00,71.73,71.8,71.72,71.72,47800.0,42.5114,42.5529,42.5055,42.5055,47800.0
2008-03-05 11:15:00,71.71,71.89,71.71,71.85,123100.0,42.4996,42.6063,42.4996,42.5825,123100.0
2008-03-05 11:20:00,71.86,71.9,71.74,71.79,63400.0,42.5885,42.6122,42.5174,42.547,63400.0
2008-03-05 11:25:00,71.78,71.87,71.76,71.84,98400.0,42.5411,42.5944,42.5292,42.5766,98400.0
2008-03-05 11:30:00,71.85,71.88,71.79,71.85,573800.0,42.5825,42.6003,42.547,42.5825,573800.0
2008-03-05 11:35:00,71.85,71.88,71.79,71.83,73900.0,42.5825,42.6003,42.547,42.5707,73900.0
2008-03-05 11:40:00,71.83,71.83,71.73,71.75,78500.0,42.5707,42.5707,42.5114,42.5233,78500.0
2008-03-05 11:45:00,71.75,71.8,71.6,71.61,122600.0,42.5233,42.5529,42.4344,42.4403,122600.0
2008-03-05 11:50:00,71.6,71.69,71.6,71.66,32700.0,42.4344,42.4877,42.4344,42.4699,32700.0
2008-03-05 11:55:00,71.67,71.73,71.64,71.67,48900.0,42.4759,42.5114,42.4581,42.4759,48900.0
2008-03-05 12:00:00,71.68,72.03,71.68,71.95,179900.0,42.4818,42.6892,42.4818,42.6418,179900.0
2008-03-05 12:05:00,71.96,72.06,71.8,71.89,215500.0,42.6477,42.707,42.5529,42.6063,215500.0
2008-03-05 12:10:00,71.9,72.01,71.87,71.9,199400.0,42.6122,42.6774,42.5944,42.6122,199400.0
2008-03-05 12:15:00,71.91,71.93,71.78,71.88,157700.0,42.6181,42.63,42.5411,42.6003,157700.0
2008-03-05 12:20:00,71.89,71.93,71.83,71.91,61100.0,42.6063,42.63,42.5707,42.6181,61100.0
2008-03-05 12:25:00,71.91,71.91,71.63,71.72,152100.0,42.6181,42.6181,42.4522,42.5055,152100.0
2008-03-05 12:30:00,71.71,71.82,71.67,71.74,143200.0,42.4996,42.5648,42.4759,42.5174,143200.0
2008-03-05 12:35:00,71.74,71.75,71.6,71.66,82200.0,42.5174,42.5233,42.4344,42.4699,82200.0
2008-03-05 12:40:00,71.66,71.78,71.63,71.72,95400.0,42.4699,42.5411,42.4522,42.5055,95400.0
2008-03-05 12:45:00,71.76,71.76,71.68,71.71,77200.0,42.5292,42.5292,42.4818,42.4996,77200.0
2008-03-05 12:50:00,71.71,71.76,71.65,71.74,80400.0,42.4996,42.5292,42.464,42.5174,80400.0
2008-03-05 12:55:00,71.74,71.79,71.68,71.77,118400.0,42.5174,42.547,42.4818,42.5351,118400.0
2008-03-05 13:00:00,71.77,71.85,71.75,71.77,48800.0,42.5351,42.5825,42.5233,42.5351,48800.0
2008-03-05 13:05:00,71.76,71.83,71.75,71.83,70600.0,42.5292,42.5707,42.5233,42.5707,70600.0
2008-03-05 13:10:00,71.84,71.85,71.7,71.7,126100.0,42.5766,42.5825,42.4936,42.4936,126100.0
2008-03-05 13:15:00,71.69,71.77,71.44,71.47,184800.0,42.4877,42.5351,42.3396,42.3573,184800.0
2008-03-05 13:20:00,71.47,71.48,71.3,71.31,62800.0,42.3573,42.3633,42.2566,42.2625,62800.0
2008-03-05 13:25:00,71.31,71.46,71.3,71.37,124700.0,42.2625,42.3514,42.2566,42.2981,124700.0
2008-03-05 13:30:00,71.36,71.37,71.25,71.25,66700.0,42.2921,42.2981,42.227,42.227,66700.0
2008-03-05 13:35:00,71.25,71.25,70.96,71.06,251200.0,42.227,42.227,42.0551,42.1143,251200.0
2008-03-05 13:40:00,71.07,71.13,70.98,71.09,130500.0,42.1203,42.1558,42.0669,42.1321,130500.0
2008-03-05 13:45:00,71.08,71.15,71.05,71.08,101200.0,42.1262,42.1677,42.1084,42.1262,101200.0
2008-03-05 13:50:00,71.07,71.14,71.05,71.07,91500.0,42.1203,42.1618,42.1084,42.1203,91500.0
2008-03-05 13:55:00,71.07,71.18,71.03,71.15,166400.0,42.1203,42.1855,42.0966,42.1677,166400.0
2008-03-05 14:00:00,71.16,71.24,71.03,71.16,232200.0,42.1736,42.221,42.0966,42.1736,232200.0
2008-03-05 14:05:00,71.16,71.26,71.11,71.24,103500.0,42.1736,42.2329,42.144,42.221,103500.0
2008-03-05 14:10:00,71.26,71.31,71.16,71.3,285600.0,42.2329,42.2625,42.1736,42.2566,285600.0
2008-03-05 14:15:00,71.3,71.39,71.19,71.32,259400.0,42.2566,42.3099,42.1914,42.2684,259400.0
2008-03-05 14:20:00,71.32,71.32,71.24,71.3,241900.0,42.2684,42.2684,42.221,42.2566,241900.0
2008-03-05 14:25:00,71.29,71.35,71.27,71.33,136900.0,42.2507,42.2862,42.2388,42.2744,136900.0
2008-03-05 14:30:00,71.32,71.32,71.22,71.27,85700.0,42.2684,42.2684,42.2092,42.2388,85700.0
2008-03-05 14:35:00,71.28,71.35,71.25,71.28,179900.0,42.2447,42.2862,42.227,42.2447,179900.0
2008-03-05 14:40:00,71.28,71.34,71.26,71.29,84000.0,42.2447,42.2803,42.2329,42.2507,84000.0
2008-03-05 14:45:00,71.29,71.46,71.29,71.43,124000.0,42.2507,42.3514,42.2507,42.3336,124000.0
2008-03-05 14:50:00,71.43,71.55,71.38,71.39,105200.0,42.3336,42.4048,42.304,42.3099,105200.0
2008-03-05 14:55:00,71.39,71.41,71.3,71.37,153700.0,42.3099,42.3218,42.2566,42.2981,153700.0
2008-03-05 15:00:00,71.37,71.37,71.24,71.29,114300.0,42.2981,42.2981,42.221,42.2507,114300.0
2008-03-05 15:05:00,71.29,71.35,71.22,71.23,211100.0,42.2507,42.2862,42.2092,42.2151,211100.0
2008-03-05 15:10:00,71.23,71.32,71.2,71.21,182000.0,42.2151,42.2684,42.1973,42.2032,182000.0
2008-03-05 15:15:00,71.2,71.2,71.05,71.12,190600.0,42.1973,42.1973,42.1084,42.1499,190600.0
2008-03-05 15:20:00,71.12,71.25,71.09,71.24,281000.0,42.1499,42.227,42.1321,42.221,281000.0
2008-03-05 15:25:00,71.24,71.35,71.19,71.3,223500.0,42.221,42.2862,42.1914,42.2566,223500.0
2008-03-05 15:30:00,71.29,71.46,71.27,71.39,172200.0,42.2507,42.3514,42.2388,42.3099,172200.0
2008-03-05 15:35:00,71.38,71.4,71.28,71.32,127300.0,42.304,42.3159,42.2447,42.2684,127300.0
2008-03-05 15:40:00,71.32,71.43,71.31,71.31,112800.0,42.2684,42.3336,42.2625,42.2625,112800.0
2008-03-05 15:45:00,71.3,71.34,71.25,71.25,162000.0,42.2566,42.2803,42.227,42.227,162000.0
2008-03-05 15:50:00,71.26,71.35,71.25,71.34,224200.0,42.2329,42.2862,42.227,42.2803,224200.0
2008-03-05 15:55:00,71.34,71.55,71.33,71.5,327100.0,42.2803,42.4048,42.2744,42.3751,327100.0
2008-03-06 09:30:00,71.6,71.73,71.55,71.55,261800.0,42.4344,42.5114,42.4048,42.4048,261800.0
2008-03-06 09:35:00,71.55,71.6,71.53,71.57,210300.0,42.4048,42.4344,42.3929,42.4166,210300.0
2008-03-06 09:40:00,71.58,71.6,71.51,71.58,187200.0,42.4225,42.4344,42.381,42.4225,187200.0
2008-03-06 09:45:00,71.58,71.65,71.58,71.58,101000.0,42.4225,42.464,42.4225,42.4225,101000.0
2008-03-06 09:50:00,71.58,71.61,71.53,71.56,181300.0,42.4225,42.4403,42.3929,42.4107,181300.0
2008-03-06 09:55:00,71.57,71.6,71.33,71.45,167700.0,42.4166,42.4344,42.2744,42.3455,167700.0
2008-03-06 10:00:00,71.45,71.45,71.12,71.15,289000.0,42.3455,42.3455,42.1499,42.1677,289000.0
2008-03-06 10:05:00,71.15,71.25,71.15,71.2,94400.0,42.1677,42.227,42.1677,42.1973,94400.0
2008-03-06 10:10:00,71.17,71.3,71.13,71.25,347800.0,42.1795,42.2566,42.1558,42.227,347800.0
2008-03-06 10:15:00,71.25,71.25,71.14,71.14,282400.0,42.227,42.227,42.1618,42.1618,282400.0
2008-03-06 10:20:00,71.14,71.33,71.14,71.26,309800.0,42.1618,42.2744,42.1618,42.2329,309800.0
2008-03-06 10:25:00,71.26,71.29,71.16,71.16,101000.0,42.2329,42.2507,42.1736,42.1736,101000.0
2008-03-06 10:30:00,71.17,71.31,71.15,71.3,140400.0,42.1795,42.2625,42.1677,42.2566,140400.0
2008-03-06 10:35:00,71.3,71.32,71.13,71.17,138500.0,42.2566,42.2684,42.1558,42.1795,138500.0
2008-03-06 10:40:00,71.18,71.18,71.07,71.16,202100.0,42.1855,42.1855,42.1203,42.1736,202100.0
2008-03-06 10:45:00,71.18,71.26,71.12,71.21,172500.0,42.1855,42.2329,42.1499,42.2032,172500.0
2008-03-06 10:50:00,71.21,71.28,71.15,71.17,91100.0,42.2032,42.2447,42.1677,42.1795,91100.0
2008-03-06 10:55:00,71.18,71.29,71.18,71.26,173800.0,42.1855,42.2507,42.1855,42.2329,173800.0
2008-03-06 11:00:00,71.26,71.28,71.14,71.15,187300.0,42.2329,42.2447,42.1618,42.1677,187300.0
2008-03-06 11:05:00,71.15,71.16,71.07,71.11,154500.0,42.1677,42.1736,42.1203,42.144,154500.0
2008-03-06 11:10:00,71.11,71.15,70.98,70.99,107900.0,42.144,42.1677,42.0669,42.0729,107900.0
2008-03-06 11:15:00,70.99,71.05,70.93,70.99,104000.0,42.0729,42.1084,42.0373,42.0729,104000.0
2008-03-06 11:20:00,70.99,71.18,70.99,71.1,70700.0,42.0729,42.1855,42.0729,42.1381,70700.0
2008-03-06 11:25:00,71.1,71.16,71.05,71.12,77600.0,42.1381,42.1736,42.1084,42.1499,77600.0
2008-03-06 11:30:00,71.11,71.21,71.1,71.18,82900.0,42.144,42.2032,42.1381,42.1855,82900.0
2008-03-06 11:35:00,71.16,71.26,71.1,71.21,76200.0,42.1736,42.2329,42.1381,42.2032,76200.0
2008-03-06 11:40:00,71.22,71.26,71.14,71.18,83100.0,42.2092,42.2329,42.1618,42.1855,83100.0
2008-03-06 11:45:00,71.18,71.2,71.12,71.15,46100.0,42.1855,42.1973,42.1499,42.1677,46100.0
2008-03-06 11:50:00,71.16,71.17,71.04,71.11,46300.0,42.1736,42.1795,42.1025,42.144,46300.0
2008-03-06 11:55:00,71.12,71.2,71.12,71.18,53900.0,42.1499,42.1973,42.1499,42.1855,53900.0
2008-03-06 12:00:00,71.19,71.19,71.04,71.08,102400.0,42.1914,42.1914,42.1025,42.1262,102400.0
2008-03-06 12:05:00,71.08,71.15,71.04,71.07,81200.0,42.1262,42.1677,42.1025,42.1203,81200.0
2008-03-06 12:10:00,71.07,71.09,70.89,70.92,85500.0,42.1203,42.1321,42.0136,42.0314,85500.0
2008-03-06 12:15:00,70.92,70.96,70.85,70.93,155400.0,42.0314,42.0551,41.9899,42.0373,155400.0
2008-03-06 12:20:00,70.91,71.0,70.9,70.96,99000.0,42.0254,42.0788,42.0195,42.0551,99000.0
2008-03-06 12:25:00,70.96,71.05,70.96,71.0,168300.0,42.0551,42.1084,42.0551,42.0788,168300.0
2008-03-06 12:30:00,71.0,71.04,70.91,70.96,93800.0,42.0788,42.1025,42.0254,42.0551,93800.0
2008-03-06 12:35:00,70.97,71.03,70.94,71.01,83600.0,42.061,42.0966,42.0432,42.0847,83600.0
2008-03-06 12:40:00,71.0,71.14,71.0,71.12,100500.0,42.0788,42.1618,42.0788,42.1499,100500.0
2008-03-06 12:45:00,71.12,71.15,71.08,71.11,72000.0,42.1499,42.1677,42.1262,42.144,72000.0
2008-03-06 12:50:00,71.12,71.18,71.09,71.15,68700.0,42.1499,42.1855,42.1321,42.1677,68700.0
2008-03-06 12:55:00,71.15,71.16,71.03,71.06,128800.0,42.1677,42.1736,42.0966,42.1143,128800.0
2008-03-06 13:00:00,71.07,71.18,71.02,71.07,137700.0,42.1203,42.1855,42.0906,42.1203,137700.0
2008-03-06 13:05:00,71.07,71.18,71.02,71.1,95900.0,42.1203,42.1855,42.0906,42.1381,95900.0
2008-03-06 13:10:00,71.08,71.13,71.01,71.07,70300.0,42.1262,42.1558,42.0847,42.1203,70300.0
2008-03-06 13:15:00,71.07,71.13,71.07,71.09,44000.0,42.1203,42.1558,42.1203,42.1321,44000.0
2008-03-06 13:20:00,71.09,71.09,71.02,71.04,51700.0,42.1321,42.1321,42.0906,42.1025,51700.0
2008-03-06 13:25:00,71.04,71.05,71.0,71.02,86300.0,42.1025,42.1084,42.0788,42.0906,86300.0
2008-03-06 13:30:00,71.01,71.02,70.95,70.97,81500.0,42.0847,42.0906,42.0492,42.061,81500.0
2008-03-06 13:35:00,70.97,71.02,70.92,70.99,117800.0,42.061,42.0906,42.0314,42.0729,117800.0
2008-03-06 13:40:00,70.97,71.06,70.97,71.03,122800.0,42.061,42.1143,42.061,42.0966,122800.0
2008-03-06 13:45:00,71.01,71.09,70.97,71.09,84200.0,42.0847,42.1321,42.061,42.1321,84200.0
2008-03-06 13:50:00,71.09,71.14,71.05,71.08,23900.0,42.1321,42.1618,42.1084,42.1262,23900.0
2008-03-06 13:55:00,71.06,71.09,71.02,71.06,17800.0,42.1143,42.1321,42.0906,42.1143,17800.0
2008-03-06 14:00:00,71.07,71.2,71.07,71.15,383700.0,42.1203,42.1973,42.1203,42.1677,383700.0
2008-03-06 14:05:00,71.15,71.19,71.07,71.08,146200.0,42.1677,42.1914,42.1203,42.1262,146200.0
2008-03-06 14:10:00,71.1,71.13,71.04,71.04,61800.0,42.1381,42.1558,42.1025,42.1025,61800.0
2008-03-06 14:15:00,71.04,71.13,71.04,71.06,79100.0,42.1025,42.1558,42.1025,42.1143,79100.0
2008-03-06 14:20:00,71.04,71.09,71.01,71.02,234700.0,42.1025,42.1321,42.0847,42.0906,234700.0
2008-03-06 14:25:00,71.02,71.03,70.94,70.94,156500.0,42.0906,42.0966,42.0432,42.0432,156500.0
2008-03-06 14:30:00,70.95,70.95,70.87,70.91,151300.0,42.0492,42.0492,42.0017,42.0254,151300.0
2008-03-06 14:35:00,70.91,71.01,70.9,70.97,59800.0,42.0254,42.0847,42.0195,42.061,59800.0
2008-03-06 14:40:00,70.96,71.01,70.9,70.98,68000.0,42.0551,42.0847,42.0195,42.0669,68000.0
2008-03-06 14:45:00,70.98,71.1,70.92,71.08,93000.0,42.0669,42.1381,42.0314,42.1262,93000.0
2008-03-06 14:50:00,71.07,71.09,70.99,71.03,61900.0,42.1203,42.1321,42.0729,42.0966,61900.0
2008-03-06 14:55:00,71.01,71.04,70.94,70.94,132600.0,42.0847,42.1025,42.0432,42.0432,132600.0
2008-03-06 15:00:00,70.94,71.0,70.81,70.82,226000.0,42.0432,42.0788,41.9662,41.9721,226000.0
2008-03-06 15:05:00,70.81,70.89,70.76,70.77,159500.0,41.9662,42.0136,41.9365,41.9425,159500.0
2008-03-06 15:10:00,70.77,70.82,70.71,70.71,270000.0,41.9425,41.9721,41.9069,41.9069,270000.0
2008-03-06 15:15:00,70.71,70.92,70.71,70.9,243400.0,41.9069,42.0314,41.9069,42.0195,243400.0
2008-03-06 15:20:00,70.92,70.96,70.87,70.88,232100.0,42.0314,42.0551,42.0017,42.0077,232100.0
2008-03-06 15:25:00,70.87,71.0,70.84,70.95,157000.0,42.0017,42.0788,41.984,42.0492,157000.0
2008-03-06 15:30:00,70.94,70.94,70.79,70.81,197800.0,42.0432,42.0432,41.9543,41.9662,197800.0
2008-03-06 15:35:00,70.81,70.84,70.71,70.75,123100.0,41.9662,41.984,41.9069,41.9306,123100.0
2008-03-06 15:40:00,70.75,70.87,70.71,70.83,175200.0,41.9306,42.0017,41.9069,41.978,175200.0
2008-03-06 15:45:00,70.82,70.86,70.75,70.8,223200.0,41.9721,41.9958,41.9306,41.9603,223200.0
2008-03-06 15:50:00,70.79,70.84,70.64,70.67,283200.0,41.9543,41.984,41.8654,41.8832,283200.0
2008-03-06 15:55:00,70.68,70.69,70.53,70.6,361000.0,41.8891,41.8951,41.8002,41.8417,361000.0
2008-03-07 09:30:00,69.95,70.1,69.86,69.92,276000.0,41.4565,41.5454,41.4032,41.4387,276000.0
2008-03-07 09:35:00,69.92,70.15,69.92,70.1,218500.0,41.4387,41.575,41.4387,41.5454,218500.0
2008-03-07 09:40:00,70.11,70.14,69.93,70.06,108000.0,41.5513,41.5691,41.4446,41.5217,108000.0
2008-03-07 09:45:00,70.06,70.14,70.06,70.13,127000.0,41.5217,41.5691,41.5217,41.5632,127000.0
2008-03-07 09:50:00,70.13,70.19,70.07,70.14,162600.0,41.5632,41.5987,41.5276,41.5691,162600.0
2008-03-07 09:55:00,70.17,70.44,70.16,70.37,166100.0,41.5869,41.7469,41.581,41.7054,166100.0
2008-03-07 10:00:00,70.37,70.42,70.3,70.38,127900.0,41.7054,41.735,41.6639,41.7113,127900.0
2008-03-07 10:05:00,70.38,70.41,70.27,70.32,143500.0,41.7113,41.7291,41.6461,41.6758,143500.0
2008-03-07 10:10:00,70.32,70.32,70.17,70.25,141600.0,41.6758,41.6758,41.5869,41.6343,141600.0
2008-03-07 10:15:00,70.28,70.38,70.22,70.35,145300.0,41.6521,41.7113,41.6165,41.6936,145300.0
2008-03-07 10:20:00,70.39,70.5,70.31,70.32,206100.0,41.7173,41.7825,41.6699,41.6758,206100.0
2008-03-07 10:25:00,70.32,70.39,70.23,70.33,266400.0,41.6758,41.7173,41.6224,41.6817,266400.0
2008-03-07 10:30:00,70.33,70.48,70.29,70.46,172100.0,41.6817,41.7706,41.658,41.7588,172100.0
2008-03-07 10:35:00,70.46,70.57,70.34,70.56,108900.0,41.7588,41.8239,41.6876,41.818,108900.0
2008-03-07 10:40:00,70.52,70.69,70.52,70.65,95600.0,41.7943,41.8951,41.7943,41.8714,95600.0
2008-03-07 10:45:00,70.64,70.7,70.57,70.66,102700.0,41.8654,41.901,41.8239,41.8773,102700.0
2008-03-07 10:50:00,70.64,70.67,70.49,70.51,94400.0,41.8654,41.8832,41.7765,41.7884,94400.0
2008-03-07 10:55:00,70.5,70.51,70.43,70.46,92200.0,41.7825,41.7884,41.741,41.7588,92200.0
2008-03-07 11:00:00,70.45,70.46,70.4,70.42,119900.0,41.7528,41.7588,41.7232,41.735,119900.0
2008-03-07 11:05:00,70.41,70.45,70.34,70.38,47400.0,41.7291,41.7528,41.6876,41.7113,47400.0
2008-03-07 11:10:00,70.36,70.42,70.29,70.29,81000.0,41.6995,41.735,41.658,41.658,81000.0
2008-03-07 11:15:00,70.29,70.37,70.27,70.34,119800.0,41.658,41.7054,41.6461,41.6876,119800.0
2008-03-07 11:20:00,70.34,70.38,70.29,70.37,101000.0,41.6876,41.7113,41.658,41.7054,101000.0
2008-03-07 11:25:00,70.37,70.39,70.18,70.18,125700.0,41.7054,41.7173,41.5928,41.5928,125700.0
2008-03-07 11:30:00,70.18,70.27,70.18,70.23,107200.0,41.5928,41.6461,41.5928,41.6224,107200.0
2008-03-07 11:35:00,70.22,70.24,70.17,70.23,128300.0,41.6165,41.6284,41.5869,41.6224,128300.0
2008-03-07 11:40:00,70.24,70.3,70.0,70.0,97300.0,41.6284,41.6639,41.4861,41.4861,97300.0
2008-03-07 11:45:00,70.0,70.06,69.96,70.05,53400.0,41.4861,41.5217,41.4624,41.5158,53400.0
2008-03-07 11:50:00,70.05,70.07,69.96,70.0,70300.0,41.5158,41.5276,41.4624,41.4861,70300.0
2008-03-07 11:55:00,70.01,70.12,69.97,69.99,84400.0,41.4921,41.5572,41.4683,41.4802,84400.0
2008-03-07 12:00:00,70.0,70.04,69.94,69.96,69200.0,41.4861,41.5098,41.4506,41.4624,69200.0
2008-03-07 12:05:00,69.96,70.0,69.9,69.93,272600.0,41.4624,41.4861,41.4269,41.4446,272600.0
2008-03-07 12:10:00,69.95,69.99,69.84,69.86,71100.0,41.4565,41.4802,41.3913,41.4032,71100.0
2008-03-07 12:15:00,69.86,69.95,69.8,69.91,90000.0,41.4032,41.4565,41.3676,41.4328,90000.0
2008-03-07 12:20:00,69.91,70.0,69.9,69.99,68000.0,41.4328,41.4861,41.4269,41.4802,68000.0
2008-03-07 12:25:00,69.99,70.01,69.91,69.93,58900.0,41.4802,41.4921,41.4328,41.4446,58900.0
2008-03-07 12:30:00,69.93,69.97,69.84,69.86,109200.0,41.4446,41.4683,41.3913,41.4032,109200.0
2008-03-07 12:35:00,69.86,69.92,69.82,69.82,145000.0,41.4032,41.4387,41.3795,41.3795,145000.0
2008-03-07 12:40:00,69.81,70.0,69.81,69.91,122500.0,41.3735,41.4861,41.3735,41.4328,122500.0
2008-03-07 12:45:00,69.95,69.98,69.91,69.98,30800.0,41.4565,41.4743,41.4328,41.4743,30800.0
2008-03-07 12:50:00,70.0,70.03,69.96,69.97,29400.0,41.4861,41.5039,41.4624,41.4683,29400.0
2008-03-07 12:55:00,69.97,70.02,69.93,70.01,31500.0,41.4683,41.498,41.4446,41.4921,31500.0
2008-03-07 13:00:00,70.01,70.01,69.91,69.94,49400.0,41.4921,41.4921,41.4328,41.4506,49400.0
2008-03-07 13:05:00,69.95,69.98,69.92,69.94,33100.0,41.4565,41.4743,41.4387,41.4506,33100.0
2008-03-07 13:10:00,69.94,69.95,69.82,69.86,84000.0,41.4506,41.4565,41.3795,41.4032,84000.0
2008-03-07 13:15:00,69.83,69.83,69.75,69.76,115900.0,41.3854,41.3854,41.338,41.3439,115900.0
2008-03-07 13:20:00,69.77,69.83,69.76,69.82,30700.0,41.3498,41.3854,41.3439,41.3795,30700.0
2008-03-07 13:25:00,69.83,69.91,69.82,69.89,49100.0,41.3854,41.4328,41.3795,41.4209,49100.0
2008-03-07 13:30:00,69.88,69.89,69.8,69.81,51500.0,41.415,41.4209,41.3676,41.3735,51500.0
2008-03-07 13:35:00,69.81,69.84,69.75,69.8,57300.0,41.3735,41.3913,41.338,41.3676,57300.0
2008-03-07 13:40:00,69.8,69.81,69.73,69.77,51100.0,41.3676,41.3735,41.3261,41.3498,51100.0
2008-03-07 13:45:00,69.77,69.83,69.72,69.77,83500.0,41.3498,41.3854,41.3202,41.3498,83500.0
2008-03-07 13:50:00,69.77,69.77,69.62,69.67,94700.0,41.3498,41.3498,41.2609,41.2906,94700.0
2008-03-07 13:55:00,69.67,69.69,69.59,69.59,60500.0,41.2906,41.3024,41.2431,41.2431,60500.0
2008-03-07 14:00:00,69.6,69.66,69.55,69.61,147000.0,41.2491,41.2846,41.2194,41.255,147000.0
2008-03-07 14:05:00,69.61,69.76,69.57,69.76,126000.0,41.255,41.3439,41.2313,41.3439,126000.0
2008-03-07 14:10:00,69.76,69.77,69.71,69.72,49800.0,41.3439,41.3498,41.3143,41.3202,49800.0
2008-03-07 14:15:00,69.71,69.73,69.59,69.63,172400.0,41.3143,41.3261,41.2431,41.2668,172400.0
2008-03-07 14:20:00,69.65,69.65,69.46,69.5,244500.0,41.2787,41.2787,41.1661,41.1898,244500.0
2008-03-07 14:25:00,69.5,69.57,69.47,69.55,74800.0,41.1898,41.2313,41.172,41.2194,74800.0
2008-03-07 14:30:00,69.54,69.57,69.49,69.53,122700.0,41.2135,41.2313,41.1839,41.2076,122700.0
2008-03-07 14:35:00,69.52,69.55,69.45,69.5,104300.0,41.2017,41.2194,41.1602,41.1898,104300.0
2008-03-07 14:40:00,69.48,69.57,69.47,69.57,94300.0,41.1779,41.2313,41.172,41.2313,94300.0
2008-03-07 14:45:00,69.58,69.64,69.57,69.63,63800.0,41.2372,41.2728,41.2313,41.2668,63800.0
2008-03-07 14:50:00,69.62,69.62,69.48,69.56,158600.0,41.2609,41.2609,41.1779,41.2254,158600.0
2008-03-07 14:55:00,69.56,69.87,69.54,69.84,144100.0,41.2254,41.4091,41.2135,41.3913,144100.0
2008-03-07 15:00:00,69.84,69.9,69.64,69.64,100600.0,41.3913,41.4269,41.2728,41.2728,100600.0
2008-03-07 15:05:00,69.64,69.89,69.62,69.88,91300.0,41.2728,41.4209,41.2609,41.415,91300.0
2008-03-07 15:10:00,69.88,69.98,69.79,69.89,235900.0,41.415,41.4743,41.3617,41.4209,235900.0
2008-03-07 15:15:00,69.9,70.16,69.77,70.16,189800.0,41.4269,41.581,41.3498,41.581,189800.0
2008-03-07 15:20:00,70.14,70.3,70.01,70.16,235100.0,41.5691,41.6639,41.4921,41.581,235100.0
2008-03-07 15:25:00,70.17,70.22,69.97,70.05,276700.0,41.5869,41.6165,41.4683,41.5158,276700.0
2008-03-07 15:30:00,70.06,70.13,69.9,69.9,192500.0,41.5217,41.5632,41.4269,41.4269,192500.0
2008-03-07 15:35:00,69.88,70.13,69.86,70.03,126000.0,41.415,41.5632,41.4032,41.5039,126000.0
2008-03-07 15:40:00,70.03,70.13,69.87,69.94,277700.0,41.5039,41.5632,41.4091,41.4506,277700.0
2008-03-07 15:45:00,69.97,70.02,69.84,69.87,305500.0,41.4683,41.498,41.3913,41.4091,305500.0
2008-03-07 15:50:00,69.89,69.9,69.78,69.79,299700.0,41.4209,41.4269,41.3557,41.3617,299700.0
2008-03-07 15:55:00,69.8,70.74,69.72,69.79,499400.0,41.3676,41.9247,41.3202,41.3617,499400.0
2008-03-10 09:30:00,70.25,70.25,70.04,70.07,142200.0,41.6343,41.6343,41.5098,41.5276,142200.0
2008-03-10 09:35:00,70.07,70.13,70.03,70.06,160900.0,41.5276,41.5632,41.5039,41.5217,160900.0
2008-03-10 09:40:00,70.05,70.07,69.99,70.05,115700.0,41.5158,41.5276,41.4802,41.5158,115700.0
2008-03-10 09:45:00,70.07,70.12,70.0,70.01,96300.0,41.5276,41.5572,41.4861,41.4921,96300.0
2008-03-10 09:50:00,70.02,70.04,69.91,69.94,146800.0,41.498,41.5098,41.4328,41.4506,146800.0
2008-03-10 09:55:00,69.95,70.1,69.91,70.08,47000.0,41.4565,41.5454,41.4328,41.5335,47000.0
2008-03-10 10:00:00,70.08,70.21,70.0,70.0,105300.0,41.5335,41.6106,41.4861,41.4861,105300.0
2008-03-10 10:05:00,70.0,70.07,69.94,69.97,162600.0,41.4861,41.5276,41.4506,41.4683,162600.0
2008-03-10 10:10:00,69.97,70.04,69.93,70.01,76300.0,41.4683,41.5098,41.4446,41.4921,76300.0
2008-03-10 10:15:00,70.01,70.07,69.86,69.9,105000.0,41.4921,41.5276,41.4032,41.4269,105000.0
2008-03-10 10:20:00,69.9,69.9,69.81,69.81,90200.0,41.4269,41.4269,41.3735,41.3735,90200.0
2008-03-10 10:25:00,69.81,69.88,69.81,69.87,71000.0,41.3735,41.415,41.3735,41.4091,71000.0
2008-03-10 10:30:00,69.86,70.03,69.86,69.99,124000.0,41.4032,41.5039,41.4032,41.4802,124000.0
2008-03-10 10:35:00,69.99,70.11,69.91,70.0,111000.0,41.4802,41.5513,41.4328,41.4861,111000.0
2008-03-10 10:40:00,70.0,70.03,69.87,69.95,108300.0,41.4861,41.5039,41.4091,41.4565,108300.0
2008-03-10 10:45:00,69.96,70.08,69.94,70.05,125600.0,41.4624,41.5335,41.4506,41.5158,125600.0
2008-03-10 10:50:00,70.04,70.07,69.98,70.02,120300.0,41.5098,41.5276,41.4743,41.498,120300.0
2008-03-10 10:55:00,70.04,70.06,69.91,69.95,122300.0,41.5098,41.5217,41.4328,41.4565,122300.0
2008-03-10 11:00:00,69.95,70.07,69.93,70.02,89800.0,41.4565,41.5276,41.4446,41.498,89800.0
2008-03-10 11:05:00,70.01,70.04,69.91,69.93,101200.0,41.4921,41.5098,41.4328,41.4446,101200.0
2008-03-10 11:10:00,69.92,70.0,69.86,69.92,62200.0,41.4387,41.4861,41.4032,41.4387,62200.0
2008-03-10 11:15:00,69.92,69.92,69.81,69.84,94200.0,41.4387,41.4387,41.3735,41.3913,94200.0
2008-03-10 11:20:00,69.84,69.84,69.62,69.62,156700.0,41.3913,41.3913,41.2609,41.2609,156700.0
2008-03-10 11:25:00,69.62,69.71,69.62,69.64,153100.0,41.2609,41.3143,41.2609,41.2728,153100.0
2008-03-10 11:30:00,69.65,69.66,69.6,69.61,221700.0,41.2787,41.2846,41.2491,41.255,221700.0
2008-03-10 11:35:00,69.6,69.63,69.5,69.5,77900.0,41.2491,41.2668,41.1898,41.1898,77900.0
2008-03-10 11:40:00,69.51,69.54,69.48,69.49,148800.0,41.1957,41.2135,41.1779,41.1839,148800.0
2008-03-10 11:45:00,69.51,69.57,69.42,69.55,128600.0,41.1957,41.2313,41.1424,41.2194,128600.0
2008-03-10 11:50:00,69.55,69.61,69.52,69.55,152800.0,41.2194,41.255,41.2017,41.2194,152800.0
2008-03-10 11:55:00,69.54,69.61,69.51,69.59,177700.0,41.2135,41.255,41.1957,41.2431,177700.0
2008-03-10 12:00:00,69.58,69.6,69.28,69.31,265200.0,41.2372,41.2491,41.0594,41.0772,265200.0
2008-03-10 12:05:00,69.3,69.43,69.28,69.43,142100.0,41.0713,41.1483,41.0594,41.1483,142100.0
2008-03-10 12:10:00,69.44,69.59,69.42,69.48,148500.0,41.1542,41.2431,41.1424,41.1779,148500.0
2008-03-10 12:15:00,69.53,69.54,69.41,69.5,157500.0,41.2076,41.2135,41.1365,41.1898,157500.0
2008-03-10 12:20:00,69.5,69.62,69.48,69.53,211700.0,41.1898,41.2609,41.1779,41.2076,211700.0
2008-03-10 12:25:00,69.52,69.53,69.33,69.38,112000.0,41.2017,41.2076,41.089,41.1187,112000.0
2008-03-10 12:30:00,69.38,69.42,69.32,69.36,659600.0,41.1187,41.1424,41.0831,41.1068,659600.0
2008-03-10 12:35:00,69.36,69.49,69.36,69.44,72700.0,41.1068,41.1839,41.1068,41.1542,72700.0
2008-03-10 12:40:00,69.44,69.49,69.4,69.45,128900.0,41.1542,41.1839,41.1305,41.1602,128900.0
2008-03-10 12:45:00,69.46,69.47,69.39,69.39,138100.0,41.1661,41.172,41.1246,41.1246,138100.0
2008-03-10 12:50:00,69.38,69.57,69.34,69.56,179200.0,41.1187,41.2313,41.095,41.2254,179200.0
2008-03-10 12:55:00,69.56,69.6,69.5,69.54,82800.0,41.2254,41.2491,41.1898,41.2135,82800.0
2008-03-10 13:00:00,69.56,69.58,69.51,69.52,39600.0,41.2254,41.2372,41.1957,41.2017,39600.0
2008-03-10 13:05:00,69.52,69.52,69.44,69.5,92700.0,41.2017,41.2017,41.1542,41.1898,92700.0
2008-03-10 13:10:00,69.49,69.56,69.47,69.5,42200.0,41.1839,41.2254,41.172,41.1898,42200.0
2008-03-10 13:15:00,69.49,69.55,69.47,69.49,113200.0,41.1839,41.2194,41.172,41.1839,113200.0
2008-03-10 13:20:00,69.45,69.47,69.4,69.42,44100.0,41.1602,41.172,41.1305,41.1424,44100.0
2008-03-10 13:25:00,69.42,69.44,69.33,69.35,52100.0,41.1424,41.1542,41.089,41.1009,52100.0
2008-03-10 13:30:00,69.34,69.46,69.32,69.38,86800.0,41.095,41.1661,41.0831,41.1187,86800.0
2008-03-10 13:35:00,69.38,69.42,69.33,69.38,121100.0,41.1187,41.1424,41.089,41.1187,121100.0
2008-03-10 13:40:00,69.36,69.45,69.36,69.44,59400.0,41.1068,41.1602,41.1068,41.1542,59400.0
2008-03-10 13:45:00,69.45,69.47,69.35,69.36,61300.0,41.1602,41.172,41.1009,41.1068,61300.0
2008-03-10 13:50:00,69.36,69.43,69.33,69.34,120600.0,41.1068,41.1483,41.089,41.095,120600.0
2008-03-10 13:55:00,69.35,69.37,69.25,69.26,115600.0,41.1009,41.1128,41.0416,41.0476,115600.0
2008-03-10 14:00:00,69.26,69.34,69.17,69.23,90600.0,41.0476,41.095,40.9942,41.0298,90600.0
2008-03-10 14:05:00,69.23,69.26,69.12,69.13,234900.0,41.0298,41.0476,40.9646,40.9705,234900.0
2008-03-10 14:10:00,69.13,69.28,69.13,69.24,144200.0,40.9705,41.0594,40.9705,41.0357,144200.0
2008-03-10 14:15:00,69.24,69.29,69.11,69.13,137900.0,41.0357,41.0653,40.9587,40.9705,137900.0
2008-03-10 14:20:00,69.14,69.17,69.01,69.03,237800.0,40.9764,40.9942,40.8994,40.9112,237800.0
2008-03-10 14:25:00,69.03,69.18,68.97,69.15,208800.0,40.9112,41.0001,40.8757,40.9824,208800.0
2008-03-10 14:30:00,69.14,69.24,69.1,69.21,194400.0,40.9764,41.0357,40.9527,41.0179,194400.0
2008-03-10 14:35:00,69.22,69.35,69.17,69.3,106300.0,41.0239,41.1009,40.9942,41.0713,106300.0
2008-03-10 14:40:00,69.3,69.33,69.22,69.22,81600.0,41.0713,41.089,41.0239,41.0239,81600.0
2008-03-10 14:45:00,69.22,69.25,69.13,69.18,89700.0,41.0239,41.0416,40.9705,41.0001,89700.0
2008-03-10 14:50:00,69.18,69.27,69.17,69.23,101400.0,41.0001,41.0535,40.9942,41.0298,101400.0
2008-03-10 14:55:00,69.24,69.24,69.09,69.12,58700.0,41.0357,41.0357,40.9468,40.9646,58700.0
2008-03-10 15:00:00,69.12,69.2,69.06,69.12,75800.0,40.9646,41.012,40.929,40.9646,75800.0
2008-03-10 15:05:00,69.12,69.18,69.06,69.14,112800.0,40.9646,41.0001,40.929,40.9764,112800.0
2008-03-10 15:10:00,69.12,69.16,69.01,69.07,207400.0,40.9646,40.9883,40.8994,40.935,207400.0
2008-03-10 15:15:00,69.07,69.16,69.01,69.13,158800.0,40.935,40.9883,40.8994,40.9705,158800.0
2008-03-10 15:20:00,69.14,69.27,69.06,69.16,126700.0,40.9764,41.0535,40.929,40.9883,126700.0
2008-03-10 15:25:00,69.15,69.22,69.08,69.22,185400.0,40.9824,41.0239,40.9409,41.0239,185400.0
2008-03-10 15:30:00,69.23,69.24,69.12,69.22,158500.0,41.0298,41.0357,40.9646,41.0239,158500.0
2008-03-10 15:35:00,69.22,69.23,69.09,69.13,161000.0,41.0239,41.0298,40.9468,40.9705,161000.0
2008-03-10 15:40:00,69.12,69.2,68.97,69.19,535900.0,40.9646,41.012,40.8757,41.0061,535900.0
2008-03-10 15:45:00,69.19,69.2,69.06,69.09,722700.0,41.0061,41.012,40.929,40.9468,722700.0
2008-03-10 15:50:00,69.09,69.18,69.06,69.15,1513900.0,40.9468,41.0001,40.929,40.9824,1513900.0
2008-03-10 15:55:00,69.15,72.5,69.15,69.21,3470600.0,40.9824,42.9678,40.9824,41.0179,3470600.0
2008-03-11 09:30:00,71.05,71.29,71.05,71.16,252300.0,42.1084,42.2507,42.1084,42.1736,252300.0
2008-03-11 09:35:00,71.15,71.19,71.0,71.05,452700.0,42.1677,42.1914,42.0788,42.1084,452700.0
2008-03-11 09:40:00,71.06,71.19,71.04,71.12,248500.0,42.1143,42.1914,42.1025,42.1499,248500.0
2008-03-11 09:45:00,71.13,71.18,70.97,70.99,301700.0,42.1558,42.1855,42.061,42.0729,301700.0
2008-03-11 09:50:00,70.99,71.02,70.88,70.91,183900.0,42.0729,42.0906,42.0077,42.0254,183900.0
2008-03-11 09:55:00,70.92,70.99,70.84,70.84,228400.0,42.0314,42.0729,41.984,41.984,228400.0
2008-03-11 10:00:00,70.85,70.9,70.74,70.75,177400.0,41.9899,42.0195,41.9247,41.9306,177400.0
2008-03-11 10:05:00,70.75,70.8,70.73,70.79,250800.0,41.9306,41.9603,41.9188,41.9543,250800.0
2008-03-11 10:10:00,70.8,70.8,70.7,70.76,355500.0,41.9603,41.9603,41.901,41.9365,355500.0
2008-03-11 10:15:00,70.75,70.77,70.7,70.71,182200.0,41.9306,41.9425,41.901,41.9069,182200.0
2008-03-11 10:20:00,70.71,70.79,70.69,70.77,238400.0,41.9069,41.9543,41.8951,41.9425,238400.0
2008-03-11 10:25:00,70.77,70.78,70.66,70.67,200100.0,41.9425,41.9484,41.8773,41.8832,200100.0
2008-03-11 10:30:00,70.67,70.69,70.56,70.56,114600.0,41.8832,41.8951,41.818,41.818,114600.0
2008-03-11 10:35:00,70.56,70.59,70.52,70.58,104800.0,41.818,41.8358,41.7943,41.8299,104800.0
2008-03-11 10:40:00,70.58,70.67,70.48,70.49,194800.0,41.8299,41.8832,41.7706,41.7765,194800.0
2008-03-11 10:45:00,70.5,70.59,70.48,70.48,101200.0,41.7825,41.8358,41.7706,41.7706,101200.0
2008-03-11 10:50:00,70.48,70.51,70.41,70.43,81700.0,41.7706,41.7884,41.7291,41.741,81700.0
2008-03-11 10:55:00,70.44,70.5,70.42,70.46,76000.0,41.7469,41.7825,41.735,41.7588,76000.0
2008-03-11 11:00:00,70.46,70.55,70.46,70.53,104700.0,41.7588,41.8121,41.7588,41.8002,104700.0
2008-03-11 11:05:00,70.54,70.6,70.47,70.51,123500.0,41.8062,41.8417,41.7647,41.7884,123500.0
2008-03-11 11:10:00,70.51,70.55,70.43,70.47,101900.0,41.7884,41.8121,41.741,41.7647,101900.0
2008-03-11 11:15:00,70.47,70.48,70.4,70.46,133500.0,41.7647,41.7706,41.7232,41.7588,133500.0
2008-03-11 11:20:00,70.46,70.51,70.4,70.51,110200.0,41.7588,41.7884,41.7232,41.7884,110200.0
2008-03-11 11:25:00,70.51,70.56,70.48,70.49,126600.0,41.7884,41.818,41.7706,41.7765,126600.0
2008-03-11 11:30:00,70.51,70.55,70.49,70.51,65300.0,41.7884,41.8121,41.7765,41.7884,65300.0
2008-03-11 11:35:00,70.51,70.53,70.45,70.53,129300.0,41.7884,41.8002,41.7528,41.8002,129300.0
2008-03-11 11:40:00,70.52,70.55,70.43,70.47,158700.0,41.7943,41.8121,41.741,41.7647,158700.0
2008-03-11 11:45:00,70.47,70.47,70.38,70.44,90300.0,41.7647,41.7647,41.7113,41.7469,90300.0
2008-03-11 11:50:00,70.43,70.45,70.36,70.4,80000.0,41.741,41.7528,41.6995,41.7232,80000.0
2008-03-11 11:55:00,70.41,70.41,70.16,70.16,376500.0,41.7291,41.7291,41.581,41.581,376500.0
2008-03-11 12:00:00,70.2,70.25,70.18,70.24,203900.0,41.6047,41.6343,41.5928,41.6284,203900.0
2008-03-11 12:05:00,70.24,70.36,70.22,70.31,109200.0,41.6284,41.6995,41.6165,41.6699,109200.0
2008-03-11 12:10:00,70.31,70.42,70.31,70.4,131600.0,41.6699,41.735,41.6699,41.7232,131600.0
2008-03-11 12:15:00,70.38,70.4,70.31,70.35,131100.0,41.7113,41.7232,41.6699,41.6936,131100.0
2008-03-11 12:20:00,70.35,70.44,70.34,70.39,114400.0,41.6936,41.7469,41.6876,41.7173,114400.0
2008-03-11 12:25:00,70.39,70.41,70.3,70.34,465800.0,41.7173,41.7291,41.6639,41.6876,465800.0
2008-03-11 12:30:00,70.33,70.35,70.26,70.28,623700.0,41.6817,41.6936,41.6402,41.6521,623700.0
2008-03-11 12:35:00,70.26,70.28,70.2,70.2,63400.0,41.6402,41.6521,41.6047,41.6047,63400.0
2008-03-11 12:40:00,70.2,70.24,70.15,70.2,67700.0,41.6047,41.6284,41.575,41.6047,67700.0
2008-03-11 12:45:00,70.2,70.2,70.1,70.12,89300.0,41.6047,41.6047,41.5454,41.5572,89300.0
2008-03-11 12:50:00,70.12,70.18,70.05,70.07,85200.0,41.5572,41.5928,41.5158,41.5276,85200.0
2008-03-11 12:55:00,70.08,70.3,70.07,70.23,200400.0,41.5335,41.6639,41.5276,41.6224,200400.0
2008-03-11 13:00:00,70.24,70.27,70.14,70.22,148600.0,41.6284,41.6461,41.5691,41.6165,148600.0
2008-03-11 13:05:00,70.22,70.22,70.12,70.15,147800.0,41.6165,41.6165,41.5572,41.575,147800.0
2008-03-11 13:10:00,70.15,70.31,70.13,70.25,121500.0,41.575,41.6699,41.5632,41.6343,121500.0
2008-03-11 13:15:00,70.25,70.41,70.24,70.38,61600.0,41.6343,41.7291,41.6284,41.7113,61600.0
2008-03-11 13:20:00,70.38,70.42,70.31,70.42,94900.0,41.7113,41.735,41.6699,41.735,94900.0
2008-03-11 13:25:00,70.42,70.5,70.41,70.5,93700.0,41.735,41.7825,41.7291,41.7825,93700.0
2008-03-11 13:30:00,70.5,70.5,70.42,70.5,57100.0,41.7825,41.7825,41.735,41.7825,57100.0
2008-03-11 13:35:00,70.5,70.51,70.41,70.42,24600.0,41.7825,41.7884,41.7291,41.735,24600.0
2008-03-11 13:40:00,70.42,70.45,70.35,70.43,67700.0,41.735,41.7528,41.6936,41.741,67700.0
2008-03-11 13:45:00,70.42,70.42,70.31,70.33,43900.0,41.735,41.735,41.6699,41.6817,43900.0
2008-03-11 13:50:00,70.33,70.47,70.31,70.42,59800.0,41.6817,41.7647,41.6699,41.735,59800.0
2008-03-11 13:55:00,70.43,70.6,70.42,70.6,97500.0,41.741,41.8417,41.735,41.8417,97500.0
2008-03-11 14:00:00,70.61,70.66,70.53,70.63,81200.0,41.8477,41.8773,41.8002,41.8595,81200.0
2008-03-11 14:05:00,70.63,70.66,70.56,70.63,53000.0,41.8595,41.8773,41.818,41.8595,53000.0
2008-03-11 14:10:00,70.63,70.67,70.58,70.63,41600.0,41.8595,41.8832,41.8299,41.8595,41600.0
2008-03-11 14:15:00,70.62,70.75,70.6,70.72,48200.0,41.8536,41.9306,41.8417,41.9128,48200.0
2008-03-11 14:20:00,70.73,70.74,70.65,70.67,28600.0,41.9188,41.9247,41.8714,41.8832,28600.0
2008-03-11 14:25:00,70.67,70.71,70.65,70.67,39100.0,41.8832,41.9069,41.8714,41.8832,39100.0
2008-03-11 14:30:00,70.66,70.67,70.6,70.67,59500.0,41.8773,41.8832,41.8417,41.8832,59500.0
2008-03-11 14:35:00,70.67,70.8,70.65,70.77,53600.0,41.8832,41.9603,41.8714,41.9425,53600.0
2008-03-11 14:40:00,70.77,70.78,70.72,70.75,106800.0,41.9425,41.9484,41.9128,41.9306,106800.0
2008-03-11 14:45:00,70.76,70.9,70.75,70.9,57800.0,41.9365,42.0195,41.9306,42.0195,57800.0
2008-03-11 14:50:00,70.89,70.94,70.81,70.94,131000.0,42.0136,42.0432,41.9662,42.0432,131000.0
2008-03-11 14:55:00,70.93,70.94,70.8,70.8,95400.0,42.0373,42.0432,41.9603,41.9603,95400.0
2008-03-11 15:00:00,70.82,70.92,70.77,70.83,166300.0,41.9721,42.0314,41.9425,41.978,166300.0
2008-03-11 15:05:00,70.83,70.9,70.8,70.88,320900.0,41.978,42.0195,41.9603,42.0077,320900.0
2008-03-11 15:10:00,70.87,70.98,70.82,70.87,96300.0,42.0017,42.0669,41.9721,42.0017,96300.0
2008-03-11 15:15:00,70.86,71.04,70.85,71.03,70600.0,41.9958,42.1025,41.9899,42.0966,70600.0
2008-03-11 15:20:00,71.04,71.15,71.0,71.15,93800.0,42.1025,42.1677,42.0788,42.1677,93800.0
2008-03-11 15:25:00,71.14,71.2,71.1,71.17,368500.0,42.1618,42.1973,42.1381,42.1795,368500.0
2008-03-11 15:30:00,71.17,71.17,70.98,71.06,111400.0,42.1795,42.1795,42.0669,42.1143,111400.0
2008-03-11 15:35:00,71.06,71.14,71.01,71.11,278300.0,42.1143,42.1618,42.0847,42.144,278300.0
2008-03-11 15:40:00,71.11,71.21,71.07,71.16,591700.0,42.144,42.2032,42.1203,42.1736,591700.0
2008-03-11 15:45:00,71.16,71.26,71.16,71.25,235400.0,42.1736,42.2329,42.1736,42.227,235400.0
2008-03-11 15:50:00,71.24,71.36,71.24,71.34,724100.0,42.221,42.2921,42.221,42.2803,724100.0
2008-03-11 15:55:00,71.33,71.54,71.31,71.43,1021500.0,42.2744,42.3988,42.2625,42.3336,1021500.0
2008-03-12 09:30:00,71.81,71.81,71.66,71.74,250200.0,42.5588,42.5588,42.4699,42.5174,250200.0
2008-03-12 09:35:00,71.73,71.81,71.72,71.74,119400.0,42.5114,42.5588,42.5055,42.5174,119400.0
2008-03-12 09:40:00,71.74,71.75,71.62,71.63,105800.0,42.5174,42.5233,42.4462,42.4522,105800.0
2008-03-12 09:45:00,71.62,71.64,71.57,71.6,142800.0,42.4462,42.4581,42.4166,42.4344,142800.0
2008-03-12 09:50:00,71.61,71.67,71.55,71.62,187400.0,42.4403,42.4759,42.4048,42.4462,187400.0
2008-03-12 09:55:00,71.63,71.67,71.57,71.62,104900.0,42.4522,42.4759,42.4166,42.4462,104900.0
2008-03-12 10:00:00,71.61,71.68,71.48,71.48,84600.0,42.4403,42.4818,42.3633,42.3633,84600.0
2008-03-12 10:05:00,71.46,71.48,71.38,71.48,97300.0,42.3514,42.3633,42.304,42.3633,97300.0
2008-03-12 10:10:00,71.48,71.53,71.4,71.51,223600.0,42.3633,42.3929,42.3159,42.381,223600.0
2008-03-12 10:15:00,71.51,71.58,71.49,71.56,96300.0,42.381,42.4225,42.3692,42.4107,96300.0
2008-03-12 10:20:00,71.57,71.63,71.57,71.62,51700.0,42.4166,42.4522,42.4166,42.4462,51700.0
2008-03-12 10:25:00,71.61,71.62,71.54,71.55,47300.0,42.4403,42.4462,42.3988,42.4048,47300.0
2008-03-12 10:30:00,71.56,71.61,71.49,71.61,91900.0,42.4107,42.4403,42.3692,42.4403,91900.0
2008-03-12 10:35:00,71.62,71.7,71.58,71.67,74300.0,42.4462,42.4936,42.4225,42.4759,74300.0
2008-03-12 10:40:00,71.68,71.76,71.68,71.74,93200.0,42.4818,42.5292,42.4818,42.5174,93200.0
2008-03-12 10:45:00,71.74,71.77,71.66,71.75,132000.0,42.5174,42.5351,42.4699,42.5233,132000.0
2008-03-12 10:50:00,71.76,71.79,71.7,71.72,187700.0,42.5292,42.547,42.4936,42.5055,187700.0
2008-03-12 10:55:00,71.71,71.77,71.66,71.75,104300.0,42.4996,42.5351,42.4699,42.5233,104300.0
2008-03-12 11:00:00,71.76,71.83,71.74,71.77,183400.0,42.5292,42.5707,42.5174,42.5351,183400.0
2008-03-12 11:05:00,71.78,71.89,71.77,71.88,149400.0,42.5411,42.6063,42.5351,42.6003,149400.0
2008-03-12 11:10:00,71.89,71.95,71.89,71.94,147900.0,42.6063,42.6418,42.6063,42.6359,147900.0
2008-03-12 11:15:00,71.95,72.0,71.88,71.99,216900.0,42.6418,42.6714,42.6003,42.6655,216900.0
2008-03-12 11:20:00,71.99,72.0,71.92,71.92,159400.0,42.6655,42.6714,42.624,42.624,159400.0
2008-03-12 11:25:00,71.91,71.96,71.89,71.92,146600.0,42.6181,42.6477,42.6063,42.624,146600.0
2008-03-12 11:30:00,71.9,71.97,71.9,71.94,81800.0,42.6122,42.6537,42.6122,42.6359,81800.0
2008-03-12 11:35:00,71.93,71.94,71.84,71.9,129200.0,42.63,42.6359,42.5766,42.6122,129200.0
2008-03-12 11:40:00,71.89,72.0,71.89,71.98,77200.0,42.6063,42.6714,42.6063,42.6596,77200.0
2008-03-12 11:45:00,71.97,71.97,71.82,71.82,116900.0,42.6537,42.6537,42.5648,42.5648,116900.0
2008-03-12 11:50:00,71.83,71.84,71.67,71.72,86500.0,42.5707,42.5766,42.4759,42.5055,86500.0
2008-03-12 11:55:00,71.73,71.75,71.67,71.71,71100.0,42.5114,42.5233,42.4759,42.4996,71100.0
2008-03-12 12:00:00,71.71,71.74,71.59,71.63,120400.0,42.4996,42.5174,42.4285,42.4522,120400.0
2008-03-12 12:05:00,71.64,71.69,71.57,71.63,74200.0,42.4581,42.4877,42.4166,42.4522,74200.0
2008-03-12 12:10:00,71.63,71.78,71.63,71.74,77400.0,42.4522,42.5411,42.4522,42.5174,77400.0
2008-03-12 12:15:00,71.76,71.77,71.58,71.59,111500.0,42.5292,42.5351,42.4225,42.4285,111500.0
2008-03-12 12:20:00,71.58,71.65,71.57,71.58,94900.0,42.4225,42.464,42.4166,42.4225,94900.0
2008-03-12 12:25:00,71.57,71.67,71.57,71.64,243400.0,42.4166,42.4759,42.4166,42.4581,243400.0
2008-03-12 12:30:00,71.64,71.77,71.63,71.77,113600.0,42.4581,42.5351,42.4522,42.5351,113600.0
2008-03-12 12:35:00,71.77,71.8,71.72,71.75,77600.0,42.5351,42.5529,42.5055,42.5233,77600.0
2008-03-12 12:40:00,71.74,71.82,71.74,71.78,74300.0,42.5174,42.5648,42.5174,42.5411,74300.0
2008-03-12 12:45:00,71.8,71.8,71.57,71.61,190600.0,42.5529,42.5529,42.4166,42.4403,190600.0
2008-03-12 12:50:00,71.62,71.66,71.57,71.65,89200.0,42.4462,42.4699,42.4166,42.464,89200.0
2008-03-12 12:55:00,71.65,71.69,71.58,71.68,86800.0,42.464,42.4877,42.4225,42.4818,86800.0
2008-03-12 13:00:00,71.69,71.74,71.68,71.71,85800.0,42.4877,42.5174,42.4818,42.4996,85800.0
2008-03-12 13:05:00,71.71,71.75,71.7,71.72,32900.0,42.4996,42.5233,42.4936,42.5055,32900.0
2008-03-12 13:10:00,71.73,71.73,71.64,71.68,70700.0,42.5114,42.5114,42.4581,42.4818,70700.0
2008-03-12 13:15:00,71.68,71.7,71.62,71.62,48200.0,42.4818,42.4936,42.4462,42.4462,48200.0
2008-03-12 13:20:00,71.63,71.86,71.62,71.78,106100.0,42.4522,42.5885,42.4462,42.5411,106100.0
2008-03-12 13:25:00,71.77,71.8,71.71,71.75,64400.0,42.5351,42.5529,42.4996,42.5233,64400.0
2008-03-12 13:30:00,71.76,71.76,71.67,71.7,96200.0,42.5292,42.5292,42.4759,42.4936,96200.0
2008-03-12 13:35:00,71.7,71.73,71.62,71.66,84500.0,42.4936,42.5114,42.4462,42.4699,84500.0
2008-03-12 13:40:00,71.66,71.67,71.45,71.46,111200.0,42.4699,42.4759,42.3455,42.3514,111200.0
2008-03-12 13:45:00,71.45,71.53,71.43,71.52,53900.0,42.3455,42.3929,42.3336,42.387,53900.0
2008-03-12 13:50:00,71.53,71.62,71.51,71.61,76200.0,42.3929,42.4462,42.381,42.4403,76200.0
2008-03-12 13:55:00,71.63,71.65,71.54,71.54,44900.0,42.4522,42.464,42.3988,42.3988,44900.0
2008-03-12 14:00:00,71.54,71.67,71.51,71.6,67300.0,42.3988,42.4759,42.381,42.4344,67300.0
2008-03-12 14:05:00,71.59,71.59,71.44,71.51,82800.0,42.4285,42.4285,42.3396,42.381,82800.0
2008-03-12 14:10:00,71.5,71.56,71.46,71.5,60800.0,42.3751,42.4107,42.3514,42.3751,60800.0
2008-03-12 14:15:00,71.5,71.64,71.49,71.61,78300.0,42.3751,42.4581,42.3692,42.4403,78300.0
2008-03-12 14:20:00,71.61,71.64,71.55,71.55,63100.0,42.4403,42.4581,42.4048,42.4048,63100.0
2008-03-12 14:25:00,71.55,71.57,71.49,71.56,80300.0,42.4048,42.4166,42.3692,42.4107,80300.0
2008-03-12 14:30:00,71.55,71.67,71.53,71.65,127300.0,42.4048,42.4759,42.3929,42.464,127300.0
2008-03-12 14:35:00,71.65,71.68,71.6,71.66,115700.0,42.464,42.4818,42.4344,42.4699,115700.0
2008-03-12 14:40:00,71.65,71.77,71.63,71.71,67600.0,42.464,42.5351,42.4522,42.4996,67600.0
2008-03-12 14:45:00,71.72,71.77,71.64,71.75,106600.0,42.5055,42.5351,42.4581,42.5233,106600.0
2008-03-12 14:50:00,71.74,71.75,71.65,71.65,58500.0,42.5174,42.5233,42.464,42.464,58500.0
2008-03-12 14:55:00,71.65,71.66,71.56,71.6,48100.0,42.464,42.4699,42.4107,42.4344,48100.0
2008-03-12 15:00:00,71.58,71.58,71.46,71.54,72000.0,42.4225,42.4225,42.3514,42.3988,72000.0
2008-03-12 15:05:00,71.53,71.62,71.51,71.56,120200.0,42.3929,42.4462,42.381,42.4107,120200.0
2008-03-12 15:10:00,71.55,71.56,71.45,71.56,97100.0,42.4048,42.4107,42.3455,42.4107,97100.0
2008-03-12 15:15:00,71.56,71.65,71.5,71.57,133900.0,42.4107,42.464,42.3751,42.4166,133900.0
2008-03-12 15:20:00,71.58,71.63,71.46,71.57,172600.0,42.4225,42.4522,42.3514,42.4166,172600.0
2008-03-12 15:25:00,71.57,71.65,71.48,71.48,228500.0,42.4166,42.464,42.3633,42.3633,228500.0
2008-03-12 15:30:00,71.48,71.53,71.32,71.35,96000.0,42.3633,42.3929,42.2684,42.2862,96000.0
2008-03-12 15:35:00,71.34,71.39,71.29,71.32,145800.0,42.2803,42.3099,42.2507,42.2684,145800.0
2008-03-12 15:40:00,71.32,71.38,71.25,71.29,105900.0,42.2684,42.304,42.227,42.2507,105900.0
2008-03-12 15:45:00,71.29,71.35,71.25,71.34,448800.0,42.2507,42.2862,42.227,42.2803,448800.0
2008-03-12 15:50:00,71.34,71.45,71.34,71.37,830500.0,42.2803,42.3455,42.2803,42.2981,830500.0
2008-03-12 15:55:00,71.36,71.53,71.35,71.52,2399500.0,42.2921,42.3929,42.2862,42.387,2399500.0
2008-03-13 09:30:00,70.44,70.61,70.37,70.39,255500.0,41.7469,41.8477,41.7054,41.7173,255500.0
2008-03-13 09:35:00,70.38,70.49,70.32,70.35,224600.0,41.7113,41.7765,41.6758,41.6936,224600.0
2008-03-13 09:40:00,70.36,70.45,70.2,70.22,272200.0,41.6995,41.7528,41.6047,41.6165,272200.0
2008-03-13 09:45:00,70.22,70.38,70.2,70.35,139500.0,41.6165,41.7113,41.6047,41.6936,139500.0
2008-03-13 09:50:00,70.36,70.37,70.25,70.27,152200.0,41.6995,41.7054,41.6343,41.6461,152200.0
2008-03-13 09:55:00,70.27,70.34,70.17,70.24,215700.0,41.6461,41.6876,41.5869,41.6284,215700.0
2008-03-13 10:00:00,70.25,70.36,70.14,70.36,181500.0,41.6343,41.6995,41.5691,41.6995,181500.0
2008-03-13 10:05:00,70.36,70.44,70.25,70.36,183900.0,41.6995,41.7469,41.6343,41.6995,183900.0
2008-03-13 10:10:00,70.36,70.53,70.34,70.44,204900.0,41.6995,41.8002,41.6876,41.7469,204900.0
2008-03-13 10:15:00,70.44,70.54,70.34,70.36,116000.0,41.7469,41.8062,41.6876,41.6995,116000.0
2008-03-13 10:20:00,70.33,70.39,70.18,70.25,123900.0,41.6817,41.7173,41.5928,41.6343,123900.0
2008-03-13 10:25:00,70.26,70.29,70.16,70.29,144800.0,41.6402,41.658,41.581,41.658,144800.0
2008-03-13 10:30:00,70.28,70.41,70.22,70.35,191100.0,41.6521,41.7291,41.6165,41.6936,191100.0
2008-03-13 10:35:00,70.35,70.38,70.15,70.19,106500.0,41.6936,41.7113,41.575,41.5987,106500.0
2008-03-13 10:40:00,70.17,70.35,70.17,70.23,143800.0,41.5869,41.6936,41.5869,41.6224,143800.0
2008-03-13 10:45:00,70.22,70.37,70.19,70.28,125400.0,41.6165,41.7054,41.5987,41.6521,125400.0
2008-03-13 10:50:00,70.29,70.35,70.25,70.32,74200.0,41.658,41.6936,41.6343,41.6758,74200.0
2008-03-13 10:55:00,70.32,70.39,70.25,70.31,96800.0,41.6758,41.7173,41.6343,41.6699,96800.0
2008-03-13 11:00:00,70.31,70.38,70.24,70.3,87900.0,41.6699,41.7113,41.6284,41.6639,87900.0
2008-03-13 11:05:00,70.3,70.59,70.3,70.53,243900.0,41.6639,41.8358,41.6639,41.8002,243900.0
2008-03-13 11:10:00,70.51,70.82,70.49,70.59,153600.0,41.7884,41.9721,41.7765,41.8358,153600.0
2008-03-13 11:15:00,70.57,70.64,70.48,70.5,135700.0,41.8239,41.8654,41.7706,41.7825,135700.0
2008-03-13 11:20:00,70.5,70.94,70.49,70.89,194100.0,41.7825,42.0432,41.7765,42.0136,194100.0
2008-03-13 11:25:00,70.87,70.88,70.71,70.77,194900.0,42.0017,42.0077,41.9069,41.9425,194900.0
2008-03-13 11:30:00,70.74,70.8,70.65,70.72,169600.0,41.9247,41.9603,41.8714,41.9128,169600.0
2008-03-13 11:35:00,70.73,70.88,70.67,70.84,149400.0,41.9188,42.0077,41.8832,41.984,149400.0
2008-03-13 11:40:00,70.84,70.95,70.76,70.79,198400.0,41.984,42.0492,41.9365,41.9543,198400.0
2008-03-13 11:45:00,70.79,70.86,70.71,70.81,169900.0,41.9543,41.9958,41.9069,41.9662,169900.0
2008-03-13 11:50:00,70.82,70.96,70.82,70.9,112700.0,41.9721,42.0551,41.9721,42.0195,112700.0
2008-03-13 11:55:00,70.91,70.95,70.84,70.92,133700.0,42.0254,42.0492,41.984,42.0314,133700.0
2008-03-13 12:00:00,70.92,71.17,70.92,71.17,187900.0,42.0314,42.1795,42.0314,42.1795,187900.0
2008-03-13 12:05:00,71.17,71.17,71.05,71.07,90000.0,42.1795,42.1795,42.1084,42.1203,90000.0
2008-03-13 12:10:00,71.09,71.18,71.06,71.1,175000.0,42.1321,42.1855,42.1143,42.1381,175000.0
2008-03-13 12:15:00,71.11,71.19,71.09,71.15,162400.0,42.144,42.1914,42.1321,42.1677,162400.0
2008-03-13 12:20:00,71.15,71.15,71.01,71.08,140400.0,42.1677,42.1677,42.0847,42.1262,140400.0
2008-03-13 12:25:00,71.08,71.18,71.08,71.14,116400.0,42.1262,42.1855,42.1262,42.1618,116400.0
2008-03-13 12:30:00,71.11,71.16,71.01,71.06,81100.0,42.144,42.1736,42.0847,42.1143,81100.0
2008-03-13 12:35:00,71.06,71.12,71.0,71.04,99400.0,42.1143,42.1499,42.0788,42.1025,99400.0
2008-03-13 12:40:00,71.04,71.07,70.81,70.88,128200.0,42.1025,42.1203,41.9662,42.0077,128200.0
2008-03-13 12:45:00,70.89,70.93,70.83,70.88,108800.0,42.0136,42.0373,41.978,42.0077,108800.0
2008-03-13 12:50:00,70.88,70.99,70.86,70.98,46400.0,42.0077,42.0729,41.9958,42.0669,46400.0
2008-03-13 12:55:00,70.98,70.99,70.87,70.95,107600.0,42.0669,42.0729,42.0017,42.0492,107600.0
2008-03-13 13:00:00,70.93,70.98,70.88,70.89,63800.0,42.0373,42.0669,42.0077,42.0136,63800.0
2008-03-13 13:05:00,70.89,71.16,70.86,71.08,107700.0,42.0136,42.1736,41.9958,42.1262,107700.0
2008-03-13 13:10:00,71.08,71.16,71.0,71.0,128700.0,42.1262,42.1736,42.0788,42.0788,128700.0
2008-03-13 13:15:00,71.0,71.16,71.0,71.15,90800.0,42.0788,42.1736,42.0788,42.1677,90800.0
2008-03-13 13:20:00,71.15,71.25,71.13,71.16,141700.0,42.1677,42.227,42.1558,42.1736,141700.0
2008-03-13 13:25:00,71.16,71.45,71.15,71.4,169900.0,42.1736,42.3455,42.1677,42.3159,169900.0
2008-03-13 13:30:00,71.4,71.49,71.37,71.48,104400.0,42.3159,42.3692,42.2981,42.3633,104400.0
2008-03-13 13:35:00,71.48,71.56,71.45,71.49,256300.0,42.3633,42.4107,42.3455,42.3692,256300.0
2008-03-13 13:40:00,71.49,71.54,71.43,71.5,106800.0,42.3692,42.3988,42.3336,42.3751,106800.0
2008-03-13 13:45:00,71.5,71.53,71.37,71.39,118100.0,42.3751,42.3929,42.2981,42.3099,118100.0
2008-03-13 13:50:00,71.38,71.64,71.38,71.64,103300.0,42.304,42.4581,42.304,42.4581,103300.0
2008-03-13 13:55:00,71.65,71.84,71.65,71.69,149100.0,42.464,42.5766,42.464,42.4877,149100.0
2008-03-13 14:00:00,71.69,71.8,71.62,71.73,158200.0,42.4877,42.5529,42.4462,42.5114,158200.0
2008-03-13 14:05:00,71.72,71.86,71.68,71.79,156400.0,42.5055,42.5885,42.4818,42.547,156400.0
2008-03-13 14:10:00,71.78,71.8,71.68,71.73,87200.0,42.5411,42.5529,42.4818,42.5114,87200.0
2008-03-13 14:15:00,71.72,71.9,71.66,71.72,98900.0,42.5055,42.6122,42.4699,42.5055,98900.0
2008-03-13 14:20:00,71.72,71.9,71.7,71.84,89800.0,42.5055,42.6122,42.4936,42.5766,89800.0
2008-03-13 14:25:00,71.85,71.87,71.73,71.83,118200.0,42.5825,42.5944,42.5114,42.5707,118200.0
2008-03-13 14:30:00,71.83,71.83,71.59,71.6,118800.0,42.5707,42.5707,42.4285,42.4344,118800.0
2008-03-13 14:35:00,71.6,71.7,71.54,71.59,203500.0,42.4344,42.4936,42.3988,42.4285,203500.0
2008-03-13 14:40:00,71.6,71.63,71.45,71.52,121100.0,42.4344,42.4522,42.3455,42.387,121100.0
2008-03-13 14:45:00,71.53,71.57,71.47,71.56,93300.0,42.3929,42.4166,42.3573,42.4107,93300.0
2008-03-13 14:50:00,71.55,71.6,71.49,71.54,105800.0,42.4048,42.4344,42.3692,42.3988,105800.0
2008-03-13 14:55:00,71.54,71.68,71.5,71.68,166200.0,42.3988,42.4818,42.3751,42.4818,166200.0
2008-03-13 15:00:00,71.69,71.76,71.47,71.55,163200.0,42.4877,42.5292,42.3573,42.4048,163200.0
2008-03-13 15:05:00,71.57,71.71,71.51,71.67,98700.0,42.4166,42.4996,42.381,42.4759,98700.0
2008-03-13 15:10:00,71.68,71.69,71.56,71.65,111500.0,42.4818,42.4877,42.4107,42.464,111500.0
2008-03-13 15:15:00,71.64,71.65,71.52,71.61,181800.0,42.4581,42.464,42.387,42.4403,181800.0
2008-03-13 15:20:00,71.61,71.69,71.51,71.68,125700.0,42.4403,42.4877,42.381,42.4818,125700.0
2008-03-13 15:25:00,71.68,71.82,71.66,71.71,176500.0,42.4818,42.5648,42.4699,42.4996,176500.0
2008-03-13 15:30:00,71.72,71.82,71.66,71.69,117400.0,42.5055,42.5648,42.4699,42.4877,117400.0
2008-03-13 15:35:00,71.69,71.87,71.66,71.87,75000.0,42.4877,42.5944,42.4699,42.5944,75000.0
2008-03-13 15:40:00,71.86,71.95,71.75,71.82,140600.0,42.5885,42.6418,42.5233,42.5648,140600.0
2008-03-13 15:45:00,71.83,71.85,71.68,71.74,184200.0,42.5707,42.5825,42.4818,42.5174,184200.0
2008-03-13 15:50:00,71.73,71.77,71.65,71.72,108100.0,42.5114,42.5351,42.464,42.5055,108100.0
2008-03-13 15:55:00,71.72,71.76,71.65,71.75,292100.0,42.5055,42.5292,42.464,42.5233,292100.0
2008-03-14 09:30:00,71.64,71.64,71.42,71.43,277400.0,42.4581,42.4581,42.3277,42.3336,277400.0
2008-03-14 09:35:00,71.43,71.7,71.41,71.63,290300.0,42.3336,42.4936,42.3218,42.4522,290300.0
2008-03-14 09:40:00,71.62,71.79,71.55,71.62,223900.0,42.4462,42.547,42.4048,42.4462,223900.0
2008-03-14 09:45:00,71.61,71.63,71.11,71.15,298900.0,42.4403,42.4522,42.144,42.1677,298900.0
2008-03-14 09:50:00,71.15,71.28,71.11,71.17,183900.0,42.1677,42.2447,42.144,42.1795,183900.0
2008-03-14 09:55:00,71.19,71.23,70.72,70.72,204900.0,42.1914,42.2151,41.9128,41.9128,204900.0
2008-03-14 10:00:00,70.7,70.7,70.25,70.56,405700.0,41.901,41.901,41.6343,41.818,405700.0
2008-03-14 10:05:00,70.56,70.76,70.46,70.7,251200.0,41.818,41.9365,41.7588,41.901,251200.0
2008-03-14 10:10:00,70.7,70.76,70.55,70.72,276600.0,41.901,41.9365,41.8121,41.9128,276600.0
2008-03-14 10:15:00,70.73,70.94,70.68,70.77,362700.0,41.9188,42.0432,41.8891,41.9425,362700.0
2008-03-14 10:20:00,70.78,70.84,70.59,70.72,420600.0,41.9484,41.984,41.8358,41.9128,420600.0
2008-03-14 10:25:00,70.72,70.73,70.43,70.64,196800.0,41.9128,41.9188,41.741,41.8654,196800.0
2008-03-14 10:30:00,70.6,70.77,70.5,70.62,262000.0,41.8417,41.9425,41.7825,41.8536,262000.0
2008-03-14 10:35:00,70.62,70.66,70.41,70.44,134900.0,41.8536,41.8773,41.7291,41.7469,134900.0
2008-03-14 10:40:00,70.45,70.51,70.22,70.49,251000.0,41.7528,41.7884,41.6165,41.7765,251000.0
2008-03-14 10:45:00,70.48,70.69,70.43,70.52,135100.0,41.7706,41.8951,41.741,41.7943,135100.0
2008-03-14 10:50:00,70.52,70.74,70.46,70.73,153000.0,41.7943,41.9247,41.7588,41.9188,153000.0
2008-03-14 10:55:00,70.74,70.83,70.54,70.61,147900.0,41.9247,41.978,41.8062,41.8477,147900.0
2008-03-14 11:00:00,70.6,70.65,70.52,70.56,128800.0,41.8417,41.8714,41.7943,41.818,128800.0
2008-03-14 11:05:00,70.55,70.62,70.47,70.52,139800.0,41.8121,41.8536,41.7647,41.7943,139800.0
2008-03-14 11:10:00,70.51,70.57,70.45,70.46,44800.0,41.7884,41.8239,41.7528,41.7588,44800.0
2008-03-14 11:15:00,70.46,70.49,70.31,70.39,168200.0,41.7588,41.7765,41.6699,41.7173,168200.0
2008-03-14 11:20:00,70.36,70.39,70.27,70.31,117700.0,41.6995,41.7173,41.6461,41.6699,117700.0
2008-03-14 11:25:00,70.29,70.33,70.1,70.2,171200.0,41.658,41.6817,41.5454,41.6047,171200.0
2008-03-14 11:30:00,70.21,70.27,70.11,70.22,167000.0,41.6106,41.6461,41.5513,41.6165,167000.0
2008-03-14 11:35:00,70.24,70.38,70.24,70.33,94300.0,41.6284,41.7113,41.6284,41.6817,94300.0
2008-03-14 11:40:00,70.34,70.35,70.19,70.28,67400.0,41.6876,41.6936,41.5987,41.6521,67400.0
2008-03-14 11:45:00,70.29,70.6,70.29,70.44,181700.0,41.658,41.8417,41.658,41.7469,181700.0
2008-03-14 11:50:00,70.44,70.46,70.28,70.32,86600.0,41.7469,41.7588,41.6521,41.6758,86600.0
2008-03-14 11:55:00,70.32,70.32,70.16,70.22,139700.0,41.6758,41.6758,41.581,41.6165,139700.0
2008-03-14 12:00:00,70.22,70.29,70.19,70.24,30100.0,41.6165,41.658,41.5987,41.6284,30100.0
2008-03-14 12:05:00,70.22,70.44,70.2,70.35,85900.0,41.6165,41.7469,41.6047,41.6936,85900.0
2008-03-14 12:10:00,70.36,70.5,70.35,70.49,100800.0,41.6995,41.7825,41.6936,41.7765,100800.0
2008-03-14 12:15:00,70.5,70.51,70.41,70.43,53300.0,41.7825,41.7884,41.7291,41.741,53300.0
2008-03-14 12:20:00,70.42,70.42,70.34,70.39,76300.0,41.735,41.735,41.6876,41.7173,76300.0
2008-03-14 12:25:00,70.38,70.5,70.34,70.48,139500.0,41.7113,41.7825,41.6876,41.7706,139500.0
2008-03-14 12:30:00,70.47,70.51,70.4,70.44,107000.0,41.7647,41.7884,41.7232,41.7469,107000.0
2008-03-14 12:35:00,70.44,70.48,70.3,70.32,246500.0,41.7469,41.7706,41.6639,41.6758,246500.0
2008-03-14 12:40:00,70.32,70.43,70.19,70.24,188500.0,41.6758,41.741,41.5987,41.6284,188500.0
2008-03-14 12:45:00,70.23,70.38,70.12,70.32,140600.0,41.6224,41.7113,41.5572,41.6758,140600.0
2008-03-14 12:50:00,70.31,70.51,70.23,70.32,135600.0,41.6699,41.7884,41.6224,41.6758,135600.0
2008-03-14 12:55:00,70.33,70.33,70.12,70.25,94800.0,41.6817,41.6817,41.5572,41.6343,94800.0
2008-03-14 13:00:00,70.25,70.27,70.03,70.09,135400.0,41.6343,41.6461,41.5039,41.5395,135400.0
2008-03-14 13:05:00,70.06,70.09,70.0,70.06,102600.0,41.5217,41.5395,41.4861,41.5217,102600.0
2008-03-14 13:10:00,70.07,70.09,69.94,69.95,160600.0,41.5276,41.5395,41.4506,41.4565,160600.0
2008-03-14 13:15:00,69.94,70.05,69.92,69.98,188000.0,41.4506,41.5158,41.4387,41.4743,188000.0
2008-03-14 13:20:00,69.97,70.04,69.91,69.96,107600.0,41.4683,41.5098,41.4328,41.4624,107600.0
2008-03-14 13:25:00,69.95,70.04,69.93,69.96,110000.0,41.4565,41.5098,41.4446,41.4624,110000.0
2008-03-14 13:30:00,69.97,70.02,69.9,69.91,113200.0,41.4683,41.498,41.4269,41.4328,113200.0
2008-03-14 13:35:00,69.92,70.03,69.89,69.99,256400.0,41.4387,41.5039,41.4209,41.4802,256400.0
2008-03-14 13:40:00,70.0,70.09,69.96,70.04,107200.0,41.4861,41.5395,41.4624,41.5098,107200.0
2008-03-14 13:45:00,70.06,70.24,70.05,70.15,88200.0,41.5217,41.6284,41.5158,41.575,88200.0
2008-03-14 13:50:00,70.14,70.18,70.04,70.04,59500.0,41.5691,41.5928,41.5098,41.5098,59500.0
2008-03-14 13:55:00,70.05,70.12,69.92,69.92,88600.0,41.5158,41.5572,41.4387,41.4387,88600.0
2008-03-14 14:00:00,69.93,69.98,69.84,69.96,134600.0,41.4446,41.4743,41.3913,41.4624,134600.0
2008-03-14 14:05:00,69.95,70.05,69.87,69.97,80500.0,41.4565,41.5158,41.4091,41.4683,80500.0
2008-03-14 14:10:00,69.96,70.02,69.81,69.82,152300.0,41.4624,41.498,41.3735,41.3795,152300.0
2008-03-14 14:15:00,69.83,70.01,69.83,69.87,88900.0,41.3854,41.4921,41.3854,41.4091,88900.0
2008-03-14 14:20:00,69.87,69.92,69.76,69.81,93600.0,41.4091,41.4387,41.3439,41.3735,93600.0
2008-03-14 14:25:00,69.81,69.85,69.45,69.55,247100.0,41.3735,41.3972,41.1602,41.2194,247100.0
2008-03-14 14:30:00,69.56,69.61,69.43,69.61,183900.0,41.2254,41.255,41.1483,41.255,183900.0
2008-03-14 14:35:00,69.62,69.71,69.51,69.55,86900.0,41.2609,41.3143,41.1957,41.2194,86900.0
2008-03-14 14:40:00,69.55,70.04,69.53,69.92,211200.0,41.2194,41.5098,41.2076,41.4387,211200.0
2008-03-14 14:45:00,69.91,69.92,69.64,69.64,122500.0,41.4328,41.4387,41.2728,41.2728,122500.0
2008-03-14 14:50:00,69.65,69.79,69.64,69.78,96700.0,41.2787,41.3617,41.2728,41.3557,96700.0
2008-03-14 14:55:00,69.78,69.9,69.77,69.84,135300.0,41.3557,41.4269,41.3498,41.3913,135300.0
2008-03-14 15:00:00,69.83,69.94,69.76,69.83,173500.0,41.3854,41.4506,41.3439,41.3854,173500.0
2008-03-14 15:05:00,69.84,69.85,69.71,69.82,130300.0,41.3913,41.3972,41.3143,41.3795,130300.0
2008-03-14 15:10:00,69.82,69.99,69.73,69.94,160500.0,41.3795,41.4802,41.3261,41.4506,160500.0
2008-03-14 15:15:00,69.95,70.26,69.95,70.19,302600.0,41.4565,41.6402,41.4565,41.5987,302600.0
2008-03-14 15:20:00,70.17,70.33,70.1,70.29,291500.0,41.5869,41.6817,41.5454,41.658,291500.0
2008-03-14 15:25:00,70.3,70.52,70.28,70.31,217900.0,41.6639,41.7943,41.6521,41.6699,217900.0
2008-03-14 15:30:00,70.3,70.34,70.01,70.1,199800.0,41.6639,41.6876,41.4921,41.5454,199800.0
2008-03-14 15:35:00,70.1,70.22,70.01,70.09,214200.0,41.5454,41.6165,41.4921,41.5395,214200.0
2008-03-14 15:40:00,70.09,70.11,69.92,69.97,216300.0,41.5395,41.5513,41.4387,41.4683,216300.0
2008-03-14 15:45:00,69.98,69.98,69.83,69.94,133100.0,41.4743,41.4743,41.3854,41.4506,133100.0
2008-03-14 15:50:00,69.95,70.01,69.79,69.99,140900.0,41.4565,41.4921,41.3617,41.4802,140900.0
2008-03-14 15:55:00,69.99,70.18,69.92,69.94,302700.0,41.4802,41.5928,41.4387,41.4506,302700.0
2008-03-17 09:30:00,68.16,68.4,68.16,68.31,276000.0,40.3956,40.5379,40.3956,40.4845,276000.0
2008-03-17 09:35:00,68.32,68.48,68.19,68.22,301600.0,40.4905,40.5853,40.4134,40.4312,301600.0
2008-03-17 09:40:00,68.23,68.47,68.23,68.31,282200.0,40.4371,40.5794,40.4371,40.4845,282200.0
2008-03-17 09:45:00,68.31,68.55,68.3,68.48,595000.0,40.4845,40.6268,40.4786,40.5853,595000.0
2008-03-17 09:50:00,68.47,68.74,68.47,68.59,318400.0,40.5794,40.7394,40.5794,40.6505,318400.0
2008-03-17 09:55:00,68.59,68.65,68.46,68.64,356700.0,40.6505,40.686,40.5734,40.6801,356700.0
2008-03-17 10:00:00,68.65,68.81,68.62,68.78,306200.0,40.686,40.7809,40.6683,40.7631,306200.0
2008-03-17 10:05:00,68.78,68.96,68.72,68.94,267900.0,40.7631,40.8698,40.7275,40.8579,267900.0
2008-03-17 10:10:00,68.93,69.04,68.87,68.92,185300.0,40.852,40.9172,40.8164,40.8461,185300.0
2008-03-17 10:15:00,68.92,68.92,68.79,68.88,113000.0,40.8461,40.8461,40.769,40.8224,113000.0
2008-03-17 10:20:00,68.88,69.04,68.84,69.02,143000.0,40.8224,40.9172,40.7986,40.9053,143000.0
2008-03-17 10:25:00,69.02,69.21,68.98,69.1,80100.0,40.9053,41.0179,40.8816,40.9527,80100.0
2008-03-17 10:30:00,69.11,69.21,68.94,69.0,119600.0,40.9587,41.0179,40.8579,40.8935,119600.0
2008-03-17 10:35:00,68.99,69.09,68.92,69.07,102300.0,40.8875,40.9468,40.8461,40.935,102300.0
2008-03-17 10:40:00,69.07,69.3,69.06,69.26,194000.0,40.935,41.0713,40.929,41.0476,194000.0
2008-03-17 10:45:00,69.26,69.39,69.14,69.32,299800.0,41.0476,41.1246,40.9764,41.0831,299800.0
2008-03-17 10:50:00,69.34,69.47,69.25,69.32,205400.0,41.095,41.172,41.0416,41.0831,205400.0
2008-03-17 10:55:00,69.3,69.39,69.14,69.23,122300.0,41.0713,41.1246,40.9764,41.0298,122300.0
2008-03-17 11:00:00,69.23,69.3,69.11,69.14,117000.0,41.0298,41.0713,40.9587,40.9764,117000.0
2008-03-17 11:05:00,69.12,69.3,69.06,69.23,99700.0,40.9646,41.0713,40.929,41.0298,99700.0
2008-03-17 11:10:00,69.23,69.27,69.05,69.06,171300.0,41.0298,41.0535,40.9231,40.929,171300.0
2008-03-17 11:15:00,69.05,69.06,68.9,69.02,121600.0,40.9231,40.929,40.8342,40.9053,121600.0
2008-03-17 11:20:00,69.01,69.11,68.93,68.94,180300.0,40.8994,40.9587,40.852,40.8579,180300.0
2008-03-17 11:25:00,68.95,69.0,68.86,68.94,101600.0,40.8638,40.8935,40.8105,40.8579,101600.0
2008-03-17 11:30:00,68.96,69.05,68.95,69.01,117700.0,40.8698,40.9231,40.8638,40.8994,117700.0
2008-03-17 11:35:00,69.01,69.08,68.87,68.91,213600.0,40.8994,40.9409,40.8164,40.8401,213600.0
2008-03-17 11:40:00,68.92,68.93,68.71,68.78,226500.0,40.8461,40.852,40.7216,40.7631,226500.0
2008-03-17 11:45:00,68.79,68.86,68.77,68.86,87100.0,40.769,40.8105,40.7572,40.8105,87100.0
2008-03-17 11:50:00,68.85,68.87,68.64,68.66,156600.0,40.8046,40.8164,40.6801,40.692,156600.0
2008-03-17 11:55:00,68.65,68.65,68.47,68.51,143600.0,40.686,40.686,40.5794,40.6031,143600.0
2008-03-17 12:00:00,68.5,68.57,68.42,68.53,154300.0,40.5971,40.6386,40.5497,40.6149,154300.0
2008-03-17 12:05:00,68.53,68.59,68.48,68.57,159100.0,40.6149,40.6505,40.5853,40.6386,159100.0
2008-03-17 12:10:00,68.57,68.58,68.47,68.57,203700.0,40.6386,40.6446,40.5794,40.6386,203700.0
2008-03-17 12:15:00,68.57,68.58,68.43,68.48,100000.0,40.6386,40.6446,40.5557,40.5853,100000.0
2008-03-17 12:20:00,68.47,68.47,68.26,68.26,85600.0,40.5794,40.5794,40.4549,40.4549,85600.0
2008-03-17 12:25:00,68.26,68.32,68.19,68.25,115100.0,40.4549,40.4905,40.4134,40.449,115100.0
2008-03-17 12:30:00,68.25,68.25,68.1,68.11,142800.0,40.449,40.449,40.3601,40.366,142800.0
2008-03-17 12:35:00,68.1,68.36,68.09,68.35,202400.0,40.3601,40.5142,40.3542,40.5082,202400.0
2008-03-17 12:40:00,68.34,68.37,68.18,68.22,111100.0,40.5023,40.5201,40.4075,40.4312,111100.0
2008-03-17 12:45:00,68.22,68.36,68.19,68.34,101600.0,40.4312,40.5142,40.4134,40.5023,101600.0
2008-03-17 12:50:00,68.34,68.46,68.31,68.4,125000.0,40.5023,40.5734,40.4845,40.5379,125000.0
2008-03-17 12:55:00,68.41,68.57,68.39,68.44,150200.0,40.5438,40.6386,40.5319,40.5616,150200.0
2008-03-17 13:00:00,68.45,68.52,68.4,68.49,296600.0,40.5675,40.609,40.5379,40.5912,296600.0
2008-03-17 13:05:00,68.47,68.47,68.28,68.35,82300.0,40.5794,40.5794,40.4668,40.5082,82300.0
2008-03-17 13:10:00,68.36,68.38,68.25,68.28,98800.0,40.5142,40.526,40.449,40.4668,98800.0
2008-03-17 13:15:00,68.28,68.39,68.21,68.25,132700.0,40.4668,40.5319,40.4253,40.449,132700.0
2008-03-17 13:20:00,68.26,68.26,68.02,68.15,184300.0,40.4549,40.4549,40.3127,40.3897,184300.0
2008-03-17 13:25:00,68.16,68.19,68.04,68.12,170200.0,40.3956,40.4134,40.3245,40.3719,170200.0
2008-03-17 13:30:00,68.13,68.13,68.02,68.05,257600.0,40.3779,40.3779,40.3127,40.3304,257600.0
2008-03-17 13:35:00,68.05,68.05,67.88,67.97,305200.0,40.3304,40.3304,40.2297,40.283,305200.0
2008-03-17 13:40:00,67.98,68.16,67.94,68.13,118700.0,40.289,40.3956,40.2653,40.3779,118700.0
2008-03-17 13:45:00,68.14,68.3,68.14,68.24,409000.0,40.3838,40.4786,40.3838,40.443,409000.0
2008-03-17 13:50:00,68.24,68.28,68.17,68.25,355400.0,40.443,40.4668,40.4016,40.449,355400.0
2008-03-17 13:55:00,68.24,68.38,68.17,68.37,233800.0,40.443,40.526,40.4016,40.5201,233800.0
2008-03-17 14:00:00,68.36,68.62,68.3,68.59,94200.0,40.5142,40.6683,40.4786,40.6505,94200.0
2008-03-17 14:05:00,68.59,68.8,68.57,68.69,153600.0,40.6505,40.7749,40.6386,40.7097,153600.0
2008-03-17 14:10:00,68.68,68.71,68.51,68.51,144900.0,40.7038,40.7216,40.6031,40.6031,144900.0
2008-03-17 14:15:00,68.51,68.55,68.43,68.44,81300.0,40.6031,40.6268,40.5557,40.5616,81300.0
2008-03-17 14:20:00,68.44,68.56,68.44,68.48,115100.0,40.5616,40.6327,40.5616,40.5853,115100.0
2008-03-17 14:25:00,68.48,68.48,68.36,68.38,57900.0,40.5853,40.5853,40.5142,40.526,57900.0
2008-03-17 14:30:00,68.38,68.45,68.29,68.36,124700.0,40.526,40.5675,40.4727,40.5142,124700.0
2008-03-17 14:35:00,68.37,68.63,68.34,68.59,108300.0,40.5201,40.6742,40.5023,40.6505,108300.0
2008-03-17 14:40:00,68.6,68.79,68.57,68.72,138500.0,40.6564,40.769,40.6386,40.7275,138500.0
2008-03-17 14:45:00,68.73,68.84,68.6,68.65,168600.0,40.7335,40.7986,40.6564,40.686,168600.0
2008-03-17 14:50:00,68.66,68.75,68.59,68.65,340200.0,40.692,40.7453,40.6505,40.686,340200.0
2008-03-17 14:55:00,68.64,68.91,68.63,68.77,304000.0,40.6801,40.8401,40.6742,40.7572,304000.0
2008-03-17 15:00:00,68.78,69.0,68.7,68.96,370200.0,40.7631,40.8935,40.7157,40.8698,370200.0
2008-03-17 15:05:00,68.97,69.04,68.89,68.89,329700.0,40.8757,40.9172,40.8283,40.8283,329700.0
2008-03-17 15:10:00,68.89,68.93,68.76,68.9,166000.0,40.8283,40.852,40.7512,40.8342,166000.0
2008-03-17 15:15:00,68.9,68.98,68.8,68.86,183500.0,40.8342,40.8816,40.7749,40.8105,183500.0
2008-03-17 15:20:00,68.87,69.11,68.85,69.06,180000.0,40.8164,40.9587,40.8046,40.929,180000.0
2008-03-17 15:25:00,69.07,69.13,68.9,68.92,251300.0,40.935,40.9705,40.8342,40.8461,251300.0
2008-03-17 15:30:00,68.94,69.26,68.92,69.25,227200.0,40.8579,41.0476,40.8461,41.0416,227200.0
2008-03-17 15:35:00,69.25,69.31,69.13,69.16,387600.0,41.0416,41.0772,40.9705,40.9883,387600.0
2008-03-17 15:40:00,69.17,69.27,69.16,69.19,257700.0,40.9942,41.0535,40.9883,41.0061,257700.0
2008-03-17 15:45:00,69.2,69.2,69.06,69.14,219100.0,41.012,41.012,40.929,40.9764,219100.0
2008-03-17 15:50:00,69.14,69.14,69.04,69.13,423500.0,40.9764,40.9764,40.9172,40.9705,423500.0
2008-03-17 15:55:00,69.13,69.13,68.82,68.82,600700.0,40.9705,40.9705,40.7868,40.7868,600700.0
2008-03-18 09:30:00,70.05,70.1,69.99,70.07,157100.0,41.5158,41.5454,41.4802,41.5276,157100.0
2008-03-18 09:35:00,70.06,70.1,69.97,70.0,114800.0,41.5217,41.5454,41.4683,41.4861,114800.0
2008-03-18 09:40:00,70.0,70.03,69.94,70.02,382600.0,41.4861,41.5039,41.4506,41.498,382600.0
2008-03-18 09:45:00,70.02,70.11,70.01,70.09,251200.0,41.498,41.5513,41.4921,41.5395,251200.0
2008-03-18 09:50:00,70.1,70.15,70.05,70.08,132900.0,41.5454,41.575,41.5158,41.5335,132900.0
2008-03-18 09:55:00,70.09,70.23,70.09,70.18,204000.0,41.5395,41.6224,41.5395,41.5928,204000.0
2008-03-18 10:00:00,70.18,70.33,70.18,70.29,174300.0,41.5928,41.6817,41.5928,41.658,174300.0
2008-03-18 10:05:00,70.29,70.32,70.22,70.26,206900.0,41.658,41.6758,41.6165,41.6402,206900.0
2008-03-18 10:10:00,70.26,70.26,70.18,70.24,183900.0,41.6402,41.6402,41.5928,41.6284,183900.0
2008-03-18 10:15:00,70.24,70.24,70.17,70.2,127800.0,41.6284,41.6284,41.5869,41.6047,127800.0
2008-03-18 10:20:00,70.2,70.24,70.15,70.16,131700.0,41.6047,41.6284,41.575,41.581,131700.0
2008-03-18 10:25:00,70.16,70.22,70.15,70.15,163000.0,41.581,41.6165,41.575,41.575,163000.0
2008-03-18 10:30:00,70.15,70.16,70.06,70.08,107800.0,41.575,41.581,41.5217,41.5335,107800.0
2008-03-18 10:35:00,70.08,70.2,70.06,70.2,129900.0,41.5335,41.6047,41.5217,41.6047,129900.0
2008-03-18 10:40:00,70.19,70.25,70.18,70.24,90400.0,41.5987,41.6343,41.5928,41.6284,90400.0
2008-03-18 10:45:00,70.24,70.3,70.2,70.25,201200.0,41.6284,41.6639,41.6047,41.6343,201200.0
2008-03-18 10:50:00,70.25,70.39,70.24,70.36,122100.0,41.6343,41.7173,41.6284,41.6995,122100.0
2008-03-18 10:55:00,70.37,70.39,70.34,70.37,104500.0,41.7054,41.7173,41.6876,41.7054,104500.0
2008-03-18 11:00:00,70.37,70.5,70.34,70.49,244600.0,41.7054,41.7825,41.6876,41.7765,244600.0
2008-03-18 11:05:00,70.5,70.51,70.45,70.47,115700.0,41.7825,41.7884,41.7528,41.7647,115700.0
2008-03-18 11:10:00,70.47,70.53,70.41,70.44,66200.0,41.7647,41.8002,41.7291,41.7469,66200.0
2008-03-18 11:15:00,70.45,70.46,70.4,70.43,107700.0,41.7528,41.7588,41.7232,41.741,107700.0
2008-03-18 11:20:00,70.43,70.45,70.39,70.45,110500.0,41.741,41.7528,41.7173,41.7528,110500.0
2008-03-18 11:25:00,70.46,70.47,70.42,70.44,36800.0,41.7588,41.7647,41.735,41.7469,36800.0
2008-03-18 11:30:00,70.44,70.59,70.43,70.52,154200.0,41.7469,41.8358,41.741,41.7943,154200.0
2008-03-18 11:35:00,70.52,70.58,70.48,70.55,83400.0,41.7943,41.8299,41.7706,41.8121,83400.0
2008-03-18 11:40:00,70.55,70.59,70.54,70.58,127900.0,41.8121,41.8358,41.8062,41.8299,127900.0
2008-03-18 11:45:00,70.57,70.65,70.53,70.62,378200.0,41.8239,41.8714,41.8002,41.8536,378200.0
2008-03-18 11:50:00,70.61,70.62,70.54,70.6,159700.0,41.8477,41.8536,41.8062,41.8417,159700.0
2008-03-18 11:55:00,70.61,70.61,70.5,70.52,81500.0,41.8477,41.8477,41.7825,41.7943,81500.0
2008-03-18 12:00:00,70.53,70.55,70.47,70.48,89700.0,41.8002,41.8121,41.7647,41.7706,89700.0
2008-03-18 12:05:00,70.48,70.52,70.43,70.47,136800.0,41.7706,41.7943,41.741,41.7647,136800.0
2008-03-18 12:10:00,70.47,70.49,70.39,70.39,155900.0,41.7647,41.7765,41.7173,41.7173,155900.0
2008-03-18 12:15:00,70.39,70.43,70.35,70.43,107300.0,41.7173,41.741,41.6936,41.741,107300.0
2008-03-18 12:20:00,70.43,70.5,70.43,70.47,81500.0,41.741,41.7825,41.741,41.7647,81500.0
2008-03-18 12:25:00,70.46,70.47,70.43,70.47,55700.0,41.7588,41.7647,41.741,41.7647,55700.0
2008-03-18 12:30:00,70.47,70.58,70.46,70.57,92800.0,41.7647,41.8299,41.7588,41.8239,92800.0
2008-03-18 12:35:00,70.58,70.65,70.54,70.63,119700.0,41.8299,41.8714,41.8062,41.8595,119700.0
2008-03-18 12:40:00,70.63,70.65,70.59,70.63,60200.0,41.8595,41.8714,41.8358,41.8595,60200.0
2008-03-18 12:45:00,70.62,70.65,70.53,70.53,68600.0,41.8536,41.8714,41.8002,41.8002,68600.0
2008-03-18 12:50:00,70.53,70.65,70.52,70.61,104300.0,41.8002,41.8714,41.7943,41.8477,104300.0
2008-03-18 12:55:00,70.61,70.67,70.6,70.6,58600.0,41.8477,41.8832,41.8417,41.8417,58600.0
2008-03-18 13:00:00,70.6,70.68,70.57,70.66,83800.0,41.8417,41.8891,41.8239,41.8773,83800.0
2008-03-18 13:05:00,70.66,70.67,70.6,70.62,48300.0,41.8773,41.8832,41.8417,41.8536,48300.0
2008-03-18 13:10:00,70.62,70.72,70.62,70.69,57100.0,41.8536,41.9128,41.8536,41.8951,57100.0
2008-03-18 13:15:00,70.69,70.74,70.69,70.69,78200.0,41.8951,41.9247,41.8951,41.8951,78200.0
2008-03-18 13:20:00,70.69,70.7,70.64,70.67,128800.0,41.8951,41.901,41.8654,41.8832,128800.0
2008-03-18 13:25:00,70.68,70.68,70.62,70.68,126400.0,41.8891,41.8891,41.8536,41.8891,126400.0
2008-03-18 13:30:00,70.68,70.75,70.68,70.71,147800.0,41.8891,41.9306,41.8891,41.9069,147800.0
2008-03-18 13:35:00,70.72,70.77,70.7,70.75,91300.0,41.9128,41.9425,41.901,41.9306,91300.0
2008-03-18 13:40:00,70.76,70.79,70.72,70.78,57100.0,41.9365,41.9543,41.9128,41.9484,57100.0
2008-03-18 13:45:00,70.78,70.85,70.77,70.82,129900.0,41.9484,41.9899,41.9425,41.9721,129900.0
2008-03-18 13:50:00,70.82,70.86,70.78,70.81,154100.0,41.9721,41.9958,41.9484,41.9662,154100.0
2008-03-18 13:55:00,70.82,70.86,70.79,70.79,142300.0,41.9721,41.9958,41.9543,41.9543,142300.0
2008-03-18 14:00:00,70.81,70.82,70.73,70.76,144400.0,41.9662,41.9721,41.9188,41.9365,144400.0
2008-03-18 14:05:00,70.76,70.77,70.63,70.67,201400.0,41.9365,41.9425,41.8595,41.8832,201400.0
2008-03-18 14:10:00,70.67,70.76,70.33,70.33,183900.0,41.8832,41.9365,41.6817,41.6817,183900.0
2008-03-18 14:15:00,70.35,70.57,70.23,70.48,329100.0,41.6936,41.8239,41.6224,41.7706,329100.0
2008-03-18 14:20:00,70.48,70.51,70.17,70.38,134400.0,41.7706,41.7884,41.5869,41.7113,134400.0
2008-03-18 14:25:00,70.37,70.37,69.98,70.1,214200.0,41.7054,41.7054,41.4743,41.5454,214200.0
2008-03-18 14:30:00,70.1,70.16,69.8,69.87,324400.0,41.5454,41.581,41.3676,41.4091,324400.0
2008-03-18 14:35:00,69.89,70.07,69.81,69.98,176000.0,41.4209,41.5276,41.3735,41.4743,176000.0
2008-03-18 14:40:00,69.97,70.15,69.94,70.06,206100.0,41.4683,41.575,41.4506,41.5217,206100.0
2008-03-18 14:45:00,70.06,70.29,70.04,70.22,168000.0,41.5217,41.658,41.5098,41.6165,168000.0
2008-03-18 14:50:00,70.25,70.49,70.24,70.48,458300.0,41.6343,41.7765,41.6284,41.7706,458300.0
2008-03-18 14:55:00,70.48,70.69,70.43,70.64,239200.0,41.7706,41.8951,41.741,41.8654,239200.0
2008-03-18 15:00:00,70.63,70.65,70.39,70.56,171900.0,41.8595,41.8714,41.7173,41.818,171900.0
2008-03-18 15:05:00,70.56,70.63,70.51,70.6,165800.0,41.818,41.8595,41.7884,41.8417,165800.0
2008-03-18 15:10:00,70.59,70.64,70.42,70.49,160600.0,41.8358,41.8654,41.735,41.7765,160600.0
2008-03-18 15:15:00,70.48,70.62,70.42,70.58,134300.0,41.7706,41.8536,41.735,41.8299,134300.0
2008-03-18 15:20:00,70.58,70.74,70.58,70.69,152000.0,41.8299,41.9247,41.8299,41.8951,152000.0
2008-03-18 15:25:00,70.69,70.71,70.52,70.59,194400.0,41.8951,41.9069,41.7943,41.8358,194400.0
2008-03-18 15:30:00,70.6,70.75,70.57,70.69,114000.0,41.8417,41.9306,41.8239,41.8951,114000.0
2008-03-18 15:35:00,70.69,70.82,70.68,70.76,203000.0,41.8951,41.9721,41.8891,41.9365,203000.0
2008-03-18 15:40:00,70.76,70.86,70.73,70.81,289100.0,41.9365,41.9958,41.9188,41.9662,289100.0
2008-03-18 15:45:00,70.81,70.84,70.76,70.8,437300.0,41.9662,41.984,41.9365,41.9603,437300.0
2008-03-18 15:50:00,70.81,70.95,70.8,70.8,220300.0,41.9662,42.0492,41.9603,41.9603,220300.0
2008-03-18 15:55:00,70.8,70.99,70.8,70.9,450700.0,41.9603,42.0729,41.9603,42.0195,450700.0
2008-03-19 09:30:00,70.34,70.57,70.33,70.53,579300.0,41.6876,41.8239,41.6817,41.8002,579300.0
2008-03-19 09:35:00,70.53,70.55,70.42,70.51,170900.0,41.8002,41.8121,41.735,41.7884,170900.0
2008-03-19 09:40:00,70.52,70.65,70.45,70.6,158500.0,41.7943,41.8714,41.7528,41.8417,158500.0
2008-03-19 09:45:00,70.58,70.65,70.53,70.54,135400.0,41.8299,41.8714,41.8002,41.8062,135400.0
2008-03-19 09:50:00,70.53,70.59,70.44,70.47,260100.0,41.8002,41.8358,41.7469,41.7647,260100.0
2008-03-19 09:55:00,70.46,70.47,70.29,70.3,185900.0,41.7588,41.7647,41.658,41.6639,185900.0
2008-03-19 10:00:00,70.3,70.46,70.3,70.44,187900.0,41.6639,41.7588,41.6639,41.7469,187900.0
2008-03-19 10:05:00,70.44,70.44,70.31,70.31,351500.0,41.7469,41.7469,41.6699,41.6699,351500.0
2008-03-19 10:10:00,70.31,70.38,70.29,70.3,198000.0,41.6699,41.7113,41.658,41.6639,198000.0
2008-03-19 10:15:00,70.31,70.33,70.21,70.32,191400.0,41.6699,41.6817,41.6106,41.6758,191400.0
2008-03-19 10:20:00,70.32,70.44,70.26,70.38,192100.0,41.6758,41.7469,41.6402,41.7113,192100.0
2008-03-19 10:25:00,70.38,70.4,70.3,70.3,375900.0,41.7113,41.7232,41.6639,41.6639,375900.0
2008-03-19 10:30:00,70.29,70.3,70.07,70.11,250000.0,41.658,41.6639,41.5276,41.5513,250000.0
2008-03-19 10:35:00,70.11,70.17,70.06,70.11,127600.0,41.5513,41.5869,41.5217,41.5513,127600.0
2008-03-19 10:40:00,70.11,70.14,70.04,70.08,153100.0,41.5513,41.5691,41.5098,41.5335,153100.0
2008-03-19 10:45:00,70.08,70.19,70.05,70.18,66200.0,41.5335,41.5987,41.5158,41.5928,66200.0
2008-03-19 10:50:00,70.19,70.24,70.14,70.15,73600.0,41.5987,41.6284,41.5691,41.575,73600.0
2008-03-19 10:55:00,70.14,70.16,70.03,70.08,150400.0,41.5691,41.581,41.5039,41.5335,150400.0
2008-03-19 11:00:00,70.07,70.2,70.04,70.2,78700.0,41.5276,41.6047,41.5098,41.6047,78700.0
2008-03-19 11:05:00,70.2,70.21,70.11,70.21,117100.0,41.6047,41.6106,41.5513,41.6106,117100.0
2008-03-19 11:10:00,70.21,70.27,70.19,70.26,140400.0,41.6106,41.6461,41.5987,41.6402,140400.0
2008-03-19 11:15:00,70.26,70.27,70.18,70.18,61900.0,41.6402,41.6461,41.5928,41.5928,61900.0
2008-03-19 11:20:00,70.17,70.3,70.14,70.29,79800.0,41.5869,41.6639,41.5691,41.658,79800.0
2008-03-19 11:25:00,70.29,70.35,70.23,70.23,108600.0,41.658,41.6936,41.6224,41.6224,108600.0
2008-03-19 11:30:00,70.22,70.25,70.16,70.2,110200.0,41.6165,41.6343,41.581,41.6047,110200.0
2008-03-19 11:35:00,70.19,70.22,70.08,70.08,91800.0,41.5987,41.6165,41.5335,41.5335,91800.0
2008-03-19 11:40:00,70.08,70.18,70.08,70.12,83000.0,41.5335,41.5928,41.5335,41.5572,83000.0
2008-03-19 11:45:00,70.12,70.16,70.03,70.05,120200.0,41.5572,41.581,41.5039,41.5158,120200.0
2008-03-19 11:50:00,70.05,70.12,70.02,70.06,64300.0,41.5158,41.5572,41.498,41.5217,64300.0
2008-03-19 11:55:00,70.06,70.08,69.93,69.93,107000.0,41.5217,41.5335,41.4446,41.4446,107000.0
2008-03-19 12:00:00,69.93,69.98,69.69,69.7,142400.0,41.4446,41.4743,41.3024,41.3083,142400.0
2008-03-19 12:05:00,69.71,69.77,69.62,69.76,143100.0,41.3143,41.3498,41.2609,41.3439,143100.0
2008-03-19 12:10:00,69.76,69.85,69.73,69.73,132900.0,41.3439,41.3972,41.3261,41.3261,132900.0
2008-03-19 12:15:00,69.73,69.8,69.66,69.7,135100.0,41.3261,41.3676,41.2846,41.3083,135100.0
2008-03-19 12:20:00,69.71,69.73,69.64,69.7,162100.0,41.3143,41.3261,41.2728,41.3083,162100.0
2008-03-19 12:25:00,69.71,69.77,69.6,69.62,243200.0,41.3143,41.3498,41.2491,41.2609,243200.0
2008-03-19 12:30:00,69.62,69.65,69.57,69.62,71500.0,41.2609,41.2787,41.2313,41.2609,71500.0
2008-03-19 12:35:00,69.62,69.66,69.51,69.54,88200.0,41.2609,41.2846,41.1957,41.2135,88200.0
2008-03-19 12:40:00,69.53,69.54,69.34,69.43,157000.0,41.2076,41.2135,41.095,41.1483,157000.0
2008-03-19 12:45:00,69.42,69.45,69.35,69.38,83100.0,41.1424,41.1602,41.1009,41.1187,83100.0
2008-03-19 12:50:00,69.39,69.48,69.37,69.46,57000.0,41.1246,41.1779,41.1128,41.1661,57000.0
2008-03-19 12:55:00,69.46,69.48,69.3,69.33,53100.0,41.1661,41.1779,41.0713,41.089,53100.0
2008-03-19 13:00:00,69.33,69.4,69.24,69.28,49800.0,41.089,41.1305,41.0357,41.0594,49800.0
2008-03-19 13:05:00,69.28,69.48,69.28,69.39,46700.0,41.0594,41.1779,41.0594,41.1246,46700.0
2008-03-19 13:10:00,69.38,69.43,69.3,69.36,55300.0,41.1187,41.1483,41.0713,41.1068,55300.0
2008-03-19 13:15:00,69.32,69.49,69.3,69.48,109700.0,41.0831,41.1839,41.0713,41.1779,109700.0
2008-03-19 13:20:00,69.48,69.57,69.44,69.48,179000.0,41.1779,41.2313,41.1542,41.1779,179000.0
2008-03-19 13:25:00,69.46,69.48,69.27,69.29,249700.0,41.1661,41.1779,41.0535,41.0653,249700.0
2008-03-19 13:30:00,69.28,69.29,69.16,69.19,87000.0,41.0594,41.0653,40.9883,41.0061,87000.0
2008-03-19 13:35:00,69.19,69.21,69.02,69.11,122000.0,41.0061,41.0179,40.9053,40.9587,122000.0
2008-03-19 13:40:00,69.1,69.23,69.06,69.17,297500.0,40.9527,41.0298,40.929,40.9942,297500.0
2008-03-19 13:45:00,69.2,69.26,69.13,69.15,151100.0,41.012,41.0476,40.9705,40.9824,151100.0
2008-03-19 13:50:00,69.15,69.16,68.9,69.02,127600.0,40.9824,40.9883,40.8342,40.9053,127600.0
2008-03-19 13:55:00,69.03,69.17,69.01,69.12,85400.0,40.9112,40.9942,40.8994,40.9646,85400.0
2008-03-19 14:00:00,69.12,69.21,69.0,69.0,84700.0,40.9646,41.0179,40.8935,40.8935,84700.0
2008-03-19 14:05:00,69.0,69.06,68.95,69.04,125500.0,40.8935,40.929,40.8638,40.9172,125500.0
2008-03-19 14:10:00,69.03,69.12,69.0,69.12,90700.0,40.9112,40.9646,40.8935,40.9646,90700.0
2008-03-19 14:15:00,69.11,69.12,68.92,69.04,120600.0,40.9587,40.9646,40.8461,40.9172,120600.0
2008-03-19 14:20:00,69.05,69.22,69.03,69.18,130400.0,40.9231,41.0239,40.9112,41.0001,130400.0
2008-03-19 14:25:00,69.16,69.19,69.03,69.06,141600.0,40.9883,41.0061,40.9112,40.929,141600.0
2008-03-19 14:30:00,69.07,69.12,68.95,68.96,117400.0,40.935,40.9646,40.8638,40.8698,117400.0
2008-03-19 14:35:00,68.95,69.01,68.71,68.74,167200.0,40.8638,40.8994,40.7216,40.7394,167200.0
2008-03-19 14:40:00,68.74,68.79,68.56,68.78,350300.0,40.7394,40.769,40.6327,40.7631,350300.0
2008-03-19 14:45:00,68.79,68.83,68.71,68.72,106100.0,40.769,40.7927,40.7216,40.7275,106100.0
2008-03-19 14:50:00,68.74,68.94,68.74,68.94,85100.0,40.7394,40.8579,40.7394,40.8579,85100.0
2008-03-19 14:55:00,68.94,69.08,68.89,69.07,90500.0,40.8579,40.9409,40.8283,40.935,90500.0
2008-03-19 15:00:00,69.06,69.12,68.99,69.08,142000.0,40.929,40.9646,40.8875,40.9409,142000.0
2008-03-19 15:05:00,69.08,69.21,69.07,69.13,262800.0,40.9409,41.0179,40.935,40.9705,262800.0
2008-03-19 15:10:00,69.13,69.16,69.0,69.03,141600.0,40.9705,40.9883,40.8935,40.9112,141600.0
2008-03-19 15:15:00,69.03,69.03,68.92,68.96,152800.0,40.9112,40.9112,40.8461,40.8698,152800.0
2008-03-19 15:20:00,68.95,69.03,68.75,68.75,166200.0,40.8638,40.9112,40.7453,40.7453,166200.0
2008-03-19 15:25:00,68.74,68.76,68.64,68.73,112600.0,40.7394,40.7512,40.6801,40.7335,112600.0
2008-03-19 15:30:00,68.74,68.8,68.66,68.66,222400.0,40.7394,40.7749,40.692,40.692,222400.0
2008-03-19 15:35:00,68.66,68.66,68.46,68.47,326000.0,40.692,40.692,40.5734,40.5794,326000.0
2008-03-19 15:40:00,68.46,68.64,68.43,68.63,367700.0,40.5734,40.6801,40.5557,40.6742,367700.0
2008-03-19 15:45:00,68.63,68.7,68.57,68.63,393400.0,40.6742,40.7157,40.6386,40.6742,393400.0
2008-03-19 15:50:00,68.63,68.63,68.43,68.44,524300.0,40.6742,40.6742,40.5557,40.5616,524300.0
2008-03-19 15:55:00,68.44,68.5,68.35,68.43,763600.0,40.5616,40.5971,40.5082,40.5557,763600.0
2008-03-20 09:30:00,68.07,68.11,67.9,67.96,247000.0,40.3423,40.366,40.2415,40.2771,247000.0
2008-03-20 09:35:00,67.95,67.97,67.86,67.89,144300.0,40.2712,40.283,40.2178,40.2356,144300.0
2008-03-20 09:40:00,67.9,67.96,67.79,67.82,204900.0,40.2415,40.2771,40.1764,40.1941,204900.0
2008-03-20 09:45:00,67.82,67.93,67.8,67.88,254800.0,40.1941,40.2593,40.1823,40.2297,254800.0
2008-03-20 09:50:00,67.88,67.97,67.82,67.93,261100.0,40.2297,40.283,40.1941,40.2593,261100.0
2008-03-20 09:55:00,67.92,67.96,67.87,67.94,281000.0,40.2534,40.2771,40.2238,40.2653,281000.0
2008-03-20 10:00:00,67.94,68.24,67.94,68.17,524700.0,40.2653,40.443,40.2653,40.4016,524700.0
2008-03-20 10:05:00,68.17,68.21,68.02,68.06,237300.0,40.4016,40.4253,40.3127,40.3364,237300.0
2008-03-20 10:10:00,68.05,68.1,67.99,68.03,135500.0,40.3304,40.3601,40.2949,40.3186,135500.0
2008-03-20 10:15:00,68.03,68.2,68.02,68.09,111500.0,40.3186,40.4193,40.3127,40.3542,111500.0
2008-03-20 10:20:00,68.09,68.3,68.08,68.22,149600.0,40.3542,40.4786,40.3482,40.4312,149600.0
2008-03-20 10:25:00,68.23,68.26,68.1,68.16,163900.0,40.4371,40.4549,40.3601,40.3956,163900.0
2008-03-20 10:30:00,68.15,68.26,68.08,68.2,127400.0,40.3897,40.4549,40.3482,40.4193,127400.0
2008-03-20 10:35:00,68.2,68.2,68.09,68.17,146000.0,40.4193,40.4193,40.3542,40.4016,146000.0
2008-03-20 10:40:00,68.16,68.28,68.07,68.25,203200.0,40.3956,40.4668,40.3423,40.449,203200.0
2008-03-20 10:45:00,68.25,68.38,68.23,68.31,129800.0,40.449,40.526,40.4371,40.4845,129800.0
2008-03-20 10:50:00,68.32,68.48,68.28,68.47,168500.0,40.4905,40.5853,40.4668,40.5794,168500.0
2008-03-20 10:55:00,68.48,68.6,68.48,68.58,419500.0,40.5853,40.6564,40.5853,40.6446,419500.0
2008-03-20 11:00:00,68.57,68.6,68.46,68.48,112000.0,40.6386,40.6564,40.5734,40.5853,112000.0
2008-03-20 11:05:00,68.49,68.53,68.45,68.52,198100.0,40.5912,40.6149,40.5675,40.609,198100.0
2008-03-20 11:10:00,68.52,68.52,68.42,68.48,97600.0,40.609,40.609,40.5497,40.5853,97600.0
2008-03-20 11:15:00,68.48,68.57,68.47,68.51,251200.0,40.5853,40.6386,40.5794,40.6031,251200.0
2008-03-20 11:20:00,68.51,68.7,68.49,68.66,181400.0,40.6031,40.7157,40.5912,40.692,181400.0
2008-03-20 11:25:00,68.65,68.69,68.61,68.67,133000.0,40.686,40.7097,40.6623,40.6979,133000.0
2008-03-20 11:30:00,68.68,68.7,68.62,68.63,121300.0,40.7038,40.7157,40.6683,40.6742,121300.0
2008-03-20 11:35:00,68.63,68.64,68.5,68.5,97200.0,40.6742,40.6801,40.5971,40.5971,97200.0
2008-03-20 11:40:00,68.49,68.54,68.46,68.51,196500.0,40.5912,40.6208,40.5734,40.6031,196500.0
2008-03-20 11:45:00,68.51,68.52,68.33,68.35,202000.0,40.6031,40.609,40.4964,40.5082,202000.0
2008-03-20 11:50:00,68.35,68.46,68.31,68.46,158800.0,40.5082,40.5734,40.4845,40.5734,158800.0
2008-03-20 11:55:00,68.46,68.47,68.39,68.4,153300.0,40.5734,40.5794,40.5319,40.5379,153300.0
2008-03-20 12:00:00,68.42,68.59,68.41,68.55,232100.0,40.5497,40.6505,40.5438,40.6268,232100.0
2008-03-20 12:05:00,68.55,68.64,68.47,68.47,232800.0,40.6268,40.6801,40.5794,40.5794,232800.0
2008-03-20 12:10:00,68.48,68.49,68.36,68.45,93000.0,40.5853,40.5912,40.5142,40.5675,93000.0
2008-03-20 12:15:00,68.44,68.6,68.41,68.53,153400.0,40.5616,40.6564,40.5438,40.6149,153400.0
2008-03-20 12:20:00,68.51,68.54,68.4,68.44,67700.0,40.6031,40.6208,40.5379,40.5616,67700.0
2008-03-20 12:25:00,68.43,68.5,68.41,68.42,81400.0,40.5557,40.5971,40.5438,40.5497,81400.0
2008-03-20 12:30:00,68.43,68.46,68.35,68.35,144000.0,40.5557,40.5734,40.5082,40.5082,144000.0
2008-03-20 12:35:00,68.35,68.36,68.26,68.32,126400.0,40.5082,40.5142,40.4549,40.4905,126400.0
2008-03-20 12:40:00,68.32,68.44,68.3,68.38,181700.0,40.4905,40.5616,40.4786,40.526,181700.0
2008-03-20 12:45:00,68.38,68.44,68.34,68.43,161300.0,40.526,40.5616,40.5023,40.5557,161300.0
2008-03-20 12:50:00,68.44,68.47,68.4,68.45,148400.0,40.5616,40.5794,40.5379,40.5675,148400.0
2008-03-20 12:55:00,68.45,68.54,68.44,68.44,163800.0,40.5675,40.6208,40.5616,40.5616,163800.0
2008-03-20 13:00:00,68.44,68.61,68.42,68.58,82000.0,40.5616,40.6623,40.5497,40.6446,82000.0
2008-03-20 13:05:00,68.57,68.59,68.5,68.52,100900.0,40.6386,40.6505,40.5971,40.609,100900.0
2008-03-20 13:10:00,68.52,68.55,68.45,68.5,84800.0,40.609,40.6268,40.5675,40.5971,84800.0
2008-03-20 13:15:00,68.5,68.55,68.46,68.51,86100.0,40.5971,40.6268,40.5734,40.6031,86100.0
2008-03-20 13:20:00,68.52,68.63,68.52,68.62,53200.0,40.609,40.6742,40.609,40.6683,53200.0
2008-03-20 13:25:00,68.59,68.69,68.58,68.67,74800.0,40.6505,40.7097,40.6446,40.6979,74800.0
2008-03-20 13:30:00,68.67,68.83,68.66,68.81,89600.0,40.6979,40.7927,40.692,40.7809,89600.0
2008-03-20 13:35:00,68.83,68.91,68.83,68.9,98400.0,40.7927,40.8401,40.7927,40.8342,98400.0
2008-03-20 13:40:00,68.9,68.92,68.83,68.91,176600.0,40.8342,40.8461,40.7927,40.8401,176600.0
2008-03-20 13:45:00,68.91,69.0,68.9,68.9,140200.0,40.8401,40.8935,40.8342,40.8342,140200.0
2008-03-20 13:50:00,68.9,68.99,68.87,68.99,91600.0,40.8342,40.8875,40.8164,40.8875,91600.0
2008-03-20 13:55:00,68.99,69.08,68.96,69.03,587700.0,40.8875,40.9409,40.8698,40.9112,587700.0
2008-03-20 14:00:00,69.03,69.15,69.02,69.07,66300.0,40.9112,40.9824,40.9053,40.935,66300.0
2008-03-20 14:05:00,69.07,69.15,69.05,69.08,118600.0,40.935,40.9824,40.9231,40.9409,118600.0
2008-03-20 14:10:00,69.08,69.1,68.97,68.99,105300.0,40.9409,40.9527,40.8757,40.8875,105300.0
2008-03-20 14:15:00,68.99,69.05,68.86,68.91,160800.0,40.8875,40.9231,40.8105,40.8401,160800.0
2008-03-20 14:20:00,68.9,68.99,68.88,68.95,107600.0,40.8342,40.8875,40.8224,40.8638,107600.0
2008-03-20 14:25:00,68.95,69.01,68.94,69.0,186600.0,40.8638,40.8994,40.8579,40.8935,186600.0
2008-03-20 14:30:00,68.99,69.12,68.98,69.1,205400.0,40.8875,40.9646,40.8816,40.9527,205400.0
2008-03-20 14:35:00,69.1,69.15,69.09,69.14,111700.0,40.9527,40.9824,40.9468,40.9764,111700.0
2008-03-20 14:40:00,69.15,69.15,69.04,69.05,65300.0,40.9824,40.9824,40.9172,40.9231,65300.0
2008-03-20 14:45:00,69.05,69.15,69.04,69.15,77600.0,40.9231,40.9824,40.9172,40.9824,77600.0
2008-03-20 14:50:00,69.15,69.24,69.07,69.23,114400.0,40.9824,41.0357,40.935,41.0298,114400.0
2008-03-20 14:55:00,69.22,69.27,69.17,69.25,109900.0,41.0239,41.0535,40.9942,41.0416,109900.0
2008-03-20 15:00:00,69.24,69.43,69.24,69.39,113000.0,41.0357,41.1483,41.0357,41.1246,113000.0
2008-03-20 15:05:00,69.4,69.4,69.29,69.36,189100.0,41.1305,41.1305,41.0653,41.1068,189100.0
2008-03-20 15:10:00,69.37,69.47,69.36,69.44,107600.0,41.1128,41.172,41.1068,41.1542,107600.0
2008-03-20 15:15:00,69.44,69.49,69.39,69.47,218400.0,41.1542,41.1839,41.1246,41.172,218400.0
2008-03-20 15:20:00,69.47,69.58,69.45,69.52,189000.0,41.172,41.2372,41.1602,41.2017,189000.0
2008-03-20 15:25:00,69.51,69.51,69.33,69.35,182500.0,41.1957,41.1957,41.089,41.1009,182500.0
2008-03-20 15:30:00,69.36,69.38,69.23,69.28,756800.0,41.1068,41.1187,41.0298,41.0594,756800.0
2008-03-20 15:35:00,69.28,69.28,69.14,69.15,122300.0,41.0594,41.0594,40.9764,40.9824,122300.0
2008-03-20 15:40:00,69.18,69.22,69.09,69.11,215200.0,41.0001,41.0239,40.9468,40.9587,215200.0
2008-03-20 15:45:00,69.11,69.24,69.1,69.19,195200.0,40.9587,41.0357,40.9527,41.0061,195200.0
2008-03-20 15:50:00,69.18,69.45,69.18,69.42,235300.0,41.0001,41.1602,41.0001,41.1424,235300.0
2008-03-20 15:55:00,69.42,69.5,69.39,69.39,489500.0,41.1424,41.1898,41.1246,41.1246,489500.0
2008-03-24 09:30:00,69.77,69.95,69.77,69.89,213700.0,41.3498,41.4565,41.3498,41.4209,213700.0
2008-03-24 09:35:00,69.88,70.05,69.87,70.03,190300.0,41.415,41.5158,41.4091,41.5039,190300.0
2008-03-24 09:40:00,70.03,70.18,70.03,70.12,320000.0,41.5039,41.5928,41.5039,41.5572,320000.0
2008-03-24 09:45:00,70.12,70.16,70.07,70.13,332900.0,41.5572,41.581,41.5276,41.5632,332900.0
2008-03-24 09:50:00,70.13,70.3,70.11,70.21,204800.0,41.5632,41.6639,41.5513,41.6106,204800.0
2008-03-24 09:55:00,70.21,70.35,70.15,70.34,189300.0,41.6106,41.6936,41.575,41.6876,189300.0
2008-03-24 10:00:00,70.34,70.51,70.34,70.43,295900.0,41.6876,41.7884,41.6876,41.741,295900.0
2008-03-24 10:05:00,70.43,70.46,70.33,70.44,147600.0,41.741,41.7588,41.6817,41.7469,147600.0
2008-03-24 10:10:00,70.43,70.65,70.43,70.6,436200.0,41.741,41.8714,41.741,41.8417,436200.0
2008-03-24 10:15:00,70.6,70.6,70.45,70.5,125500.0,41.8417,41.8417,41.7528,41.7825,125500.0
2008-03-24 10:20:00,70.5,70.52,70.33,70.37,281400.0,41.7825,41.7943,41.6817,41.7054,281400.0
2008-03-24 10:25:00,70.37,70.44,70.35,70.41,284000.0,41.7054,41.7469,41.6936,41.7291,284000.0
2008-03-24 10:30:00,70.41,70.52,70.41,70.5,312500.0,41.7291,41.7943,41.7291,41.7825,312500.0
2008-03-24 10:35:00,70.5,70.64,70.5,70.62,200900.0,41.7825,41.8654,41.7825,41.8536,200900.0
2008-03-24 10:40:00,70.62,70.69,70.56,70.69,175800.0,41.8536,41.8951,41.818,41.8951,175800.0
2008-03-24 10:45:00,70.67,70.69,70.53,70.58,189900.0,41.8832,41.8951,41.8002,41.8299,189900.0
2008-03-24 10:50:00,70.58,70.61,70.46,70.46,207500.0,41.8299,41.8477,41.7588,41.7588,207500.0
2008-03-24 10:55:00,70.46,70.5,70.39,70.4,170200.0,41.7588,41.7825,41.7173,41.7232,170200.0
2008-03-24 11:00:00,70.4,70.47,70.35,70.36,126200.0,41.7232,41.7647,41.6936,41.6995,126200.0
2008-03-24 11:05:00,70.37,70.5,70.37,70.43,147700.0,41.7054,41.7825,41.7054,41.741,147700.0
2008-03-24 11:10:00,70.43,70.49,70.43,70.49,105900.0,41.741,41.7765,41.741,41.7765,105900.0
2008-03-24 11:15:00,70.49,70.53,70.46,70.46,84100.0,41.7765,41.8002,41.7588,41.7588,84100.0
2008-03-24 11:20:00,70.47,70.53,70.43,70.47,80800.0,41.7647,41.8002,41.741,41.7647,80800.0
2008-03-24 11:25:00,70.47,70.59,70.47,70.58,61900.0,41.7647,41.8358,41.7647,41.8299,61900.0
2008-03-24 11:30:00,70.59,70.62,70.56,70.61,67600.0,41.8358,41.8536,41.818,41.8477,67600.0
2008-03-24 11:35:00,70.61,70.66,70.58,70.66,60300.0,41.8477,41.8773,41.8299,41.8773,60300.0
2008-03-24 11:40:00,70.66,70.75,70.63,70.7,173000.0,41.8773,41.9306,41.8595,41.901,173000.0
2008-03-24 11:45:00,70.7,70.73,70.63,70.63,95100.0,41.901,41.9188,41.8595,41.8595,95100.0
2008-03-24 11:50:00,70.63,70.66,70.6,70.61,97300.0,41.8595,41.8773,41.8417,41.8477,97300.0
2008-03-24 11:55:00,70.6,70.66,70.59,70.64,103600.0,41.8417,41.8773,41.8358,41.8654,103600.0
2008-03-24 12:00:00,70.65,70.66,70.61,70.64,185100.0,41.8714,41.8773,41.8477,41.8654,185100.0
2008-03-24 12:05:00,70.64,70.65,70.58,70.63,81600.0,41.8654,41.8714,41.8299,41.8595,81600.0
2008-03-24 12:10:00,70.62,70.66,70.58,70.6,131100.0,41.8536,41.8773,41.8299,41.8417,131100.0
2008-03-24 12:15:00,70.62,70.74,70.61,70.74,109900.0,41.8536,41.9247,41.8477,41.9247,109900.0
2008-03-24 12:20:00,70.73,70.74,70.67,70.72,105000.0,41.9188,41.9247,41.8832,41.9128,105000.0
2008-03-24 12:25:00,70.71,70.83,70.69,70.81,169400.0,41.9069,41.978,41.8951,41.9662,169400.0
2008-03-24 12:30:00,70.81,70.87,70.8,70.83,165500.0,41.9662,42.0017,41.9603,41.978,165500.0
2008-03-24 12:35:00,70.82,70.93,70.79,70.93,132200.0,41.9721,42.0373,41.9543,42.0373,132200.0
2008-03-24 12:40:00,70.93,70.97,70.89,70.96,99000.0,42.0373,42.061,42.0136,42.0551,99000.0
2008-03-24 12:45:00,70.96,71.02,70.94,70.99,108800.0,42.0551,42.0906,42.0432,42.0729,108800.0
2008-03-24 12:50:00,70.99,71.05,70.94,70.94,226000.0,42.0729,42.1084,42.0432,42.0432,226000.0
2008-03-24 12:55:00,70.94,71.08,70.93,70.93,208000.0,42.0432,42.1262,42.0373,42.0373,208000.0
2008-03-24 13:00:00,70.93,70.94,70.88,70.94,193600.0,42.0373,42.0432,42.0077,42.0432,193600.0
2008-03-24 13:05:00,70.95,70.98,70.9,70.94,138800.0,42.0492,42.0669,42.0195,42.0432,138800.0
2008-03-24 13:10:00,70.93,70.94,70.89,70.92,71900.0,42.0373,42.0432,42.0136,42.0314,71900.0
2008-03-24 13:15:00,70.92,70.95,70.89,70.94,100800.0,42.0314,42.0492,42.0136,42.0432,100800.0
2008-03-24 13:20:00,70.94,70.98,70.91,70.96,52400.0,42.0432,42.0669,42.0254,42.0551,52400.0
2008-03-24 13:25:00,70.96,70.97,70.92,70.95,44200.0,42.0551,42.061,42.0314,42.0492,44200.0
2008-03-24 13:30:00,70.94,70.96,70.89,70.9,96300.0,42.0432,42.0551,42.0136,42.0195,96300.0
2008-03-24 13:35:00,70.89,70.94,70.88,70.9,65100.0,42.0136,42.0432,42.0077,42.0195,65100.0
2008-03-24 13:40:00,70.91,70.96,70.9,70.91,50800.0,42.0254,42.0551,42.0195,42.0254,50800.0
2008-03-24 13:45:00,70.91,70.97,70.89,70.95,73800.0,42.0254,42.061,42.0136,42.0492,73800.0
2008-03-24 13:50:00,70.96,70.99,70.94,70.98,49400.0,42.0551,42.0729,42.0432,42.0669,49400.0
2008-03-24 13:55:00,70.98,71.02,70.97,71.02,131900.0,42.0669,42.0906,42.061,42.0906,131900.0
2008-03-24 14:00:00,71.02,71.03,70.87,70.91,191700.0,42.0906,42.0966,42.0017,42.0254,191700.0
2008-03-24 14:05:00,70.91,70.93,70.84,70.84,124000.0,42.0254,42.0373,41.984,41.984,124000.0
2008-03-24 14:10:00,70.84,70.86,70.82,70.84,161500.0,41.984,41.9958,41.9721,41.984,161500.0
2008-03-24 14:15:00,70.84,70.9,70.81,70.89,68200.0,41.984,42.0195,41.9662,42.0136,68200.0
2008-03-24 14:20:00,70.89,70.95,70.85,70.9,97900.0,42.0136,42.0492,41.9899,42.0195,97900.0
2008-03-24 14:25:00,70.9,70.96,70.88,70.95,88100.0,42.0195,42.0551,42.0077,42.0492,88100.0
2008-03-24 14:30:00,70.95,70.97,70.91,70.93,86000.0,42.0492,42.061,42.0254,42.0373,86000.0
2008-03-24 14:35:00,70.92,70.96,70.9,70.93,114100.0,42.0314,42.0551,42.0195,42.0373,114100.0
2008-03-24 14:40:00,70.92,70.95,70.9,70.94,92100.0,42.0314,42.0492,42.0195,42.0432,92100.0
2008-03-24 14:45:00,70.93,70.95,70.83,70.86,181400.0,42.0373,42.0492,41.978,41.9958,181400.0
2008-03-24 14:50:00,70.85,70.87,70.78,70.81,180600.0,41.9899,42.0017,41.9484,41.9662,180600.0
2008-03-24 14:55:00,70.81,70.81,70.74,70.76,172400.0,41.9662,41.9662,41.9247,41.9365,172400.0
2008-03-24 15:00:00,70.76,70.85,70.72,70.8,156900.0,41.9365,41.9899,41.9128,41.9603,156900.0
2008-03-24 15:05:00,70.79,70.83,70.66,70.75,238500.0,41.9543,41.978,41.8773,41.9306,238500.0
2008-03-24 15:10:00,70.75,70.86,70.74,70.81,218700.0,41.9306,41.9958,41.9247,41.9662,218700.0
2008-03-24 15:15:00,70.81,70.91,70.81,70.9,151300.0,41.9662,42.0254,41.9662,42.0195,151300.0
2008-03-24 15:20:00,70.89,70.91,70.79,70.8,154600.0,42.0136,42.0254,41.9543,41.9603,154600.0
2008-03-24 15:25:00,70.8,70.84,70.7,70.7,133000.0,41.9603,41.984,41.901,41.901,133000.0
2008-03-24 15:30:00,70.7,70.84,70.68,70.75,217600.0,41.901,41.984,41.8891,41.9306,217600.0
2008-03-24 15:35:00,70.76,70.82,70.69,70.79,174500.0,41.9365,41.9721,41.8951,41.9543,174500.0
2008-03-24 15:40:00,70.78,70.8,70.73,70.74,158400.0,41.9484,41.9603,41.9188,41.9247,158400.0
2008-03-24 15:45:00,70.74,70.75,70.62,70.66,192400.0,41.9247,41.9306,41.8536,41.8773,192400.0
2008-03-24 15:50:00,70.66,70.72,70.59,70.7,277300.0,41.8773,41.9128,41.8358,41.901,277300.0
2008-03-24 15:55:00,70.7,70.84,70.65,70.76,390900.0,41.901,41.984,41.8714,41.9365,390900.0
2008-03-25 09:30:00,71.29,71.3,71.18,71.19,232900.0,42.2507,42.2566,42.1855,42.1914,232900.0
2008-03-25 09:35:00,71.2,71.36,71.19,71.35,322300.0,42.1973,42.2921,42.1914,42.2862,322300.0
2008-03-25 09:40:00,71.35,71.42,71.34,71.34,183000.0,42.2862,42.3277,42.2803,42.2803,183000.0
2008-03-25 09:45:00,71.35,71.41,71.27,71.31,182400.0,42.2862,42.3218,42.2388,42.2625,182400.0
2008-03-25 09:50:00,71.31,71.34,71.16,71.18,289800.0,42.2625,42.2803,42.1736,42.1855,289800.0
2008-03-25 09:55:00,71.17,71.18,71.06,71.06,213400.0,42.1795,42.1855,42.1143,42.1143,213400.0
2008-03-25 10:00:00,71.06,71.13,70.93,71.08,310500.0,42.1143,42.1558,42.0373,42.1262,310500.0
2008-03-25 10:05:00,71.08,71.1,70.98,71.03,329500.0,42.1262,42.1381,42.0669,42.0966,329500.0
2008-03-25 10:10:00,71.02,71.15,71.01,71.08,193400.0,42.0906,42.1677,42.0847,42.1262,193400.0
2008-03-25 10:15:00,71.08,71.17,71.07,71.09,163100.0,42.1262,42.1795,42.1203,42.1321,163100.0
2008-03-25 10:20:00,71.09,71.19,71.06,71.1,216700.0,42.1321,42.1914,42.1143,42.1381,216700.0
2008-03-25 10:25:00,71.11,71.14,70.95,70.96,293900.0,42.144,42.1618,42.0492,42.0551,293900.0
2008-03-25 10:30:00,70.97,71.05,70.9,70.95,256400.0,42.061,42.1084,42.0195,42.0492,256400.0
2008-03-25 10:35:00,70.94,70.98,70.88,70.94,160300.0,42.0432,42.0669,42.0077,42.0432,160300.0
2008-03-25 10:40:00,70.92,71.07,70.92,71.06,299700.0,42.0314,42.1203,42.0314,42.1143,299700.0
2008-03-25 10:45:00,71.06,71.1,71.02,71.07,262400.0,42.1143,42.1381,42.0906,42.1203,262400.0
2008-03-25 10:50:00,71.07,71.13,70.98,71.1,384600.0,42.1203,42.1558,42.0669,42.1381,384600.0
2008-03-25 10:55:00,71.1,71.13,70.96,71.04,259200.0,42.1381,42.1558,42.0551,42.1025,259200.0
2008-03-25 11:00:00,71.03,71.19,70.98,71.16,218600.0,42.0966,42.1914,42.0669,42.1736,218600.0
2008-03-25 11:05:00,71.15,71.16,71.07,71.08,275100.0,42.1677,42.1736,42.1203,42.1262,275100.0
2008-03-25 11:10:00,71.0,71.13,71.0,71.12,308100.0,42.0788,42.1558,42.0788,42.1499,308100.0
2008-03-25 11:15:00,71.12,71.19,71.06,71.06,214700.0,42.1499,42.1914,42.1143,42.1143,214700.0
2008-03-25 11:20:00,71.06,71.19,71.05,71.18,204300.0,42.1143,42.1914,42.1084,42.1855,204300.0
2008-03-25 11:25:00,71.17,71.27,71.15,71.22,237000.0,42.1795,42.2388,42.1677,42.2092,237000.0
2008-03-25 11:30:00,71.21,71.24,71.19,71.21,129400.0,42.2032,42.221,42.1914,42.2032,129400.0
2008-03-25 11:35:00,71.21,71.27,71.21,71.24,282200.0,42.2032,42.2388,42.2032,42.221,282200.0
2008-03-25 11:40:00,71.25,71.3,71.21,71.29,150600.0,42.227,42.2566,42.2032,42.2507,150600.0
2008-03-25 11:45:00,71.29,71.31,71.22,71.23,207000.0,42.2507,42.2625,42.2092,42.2151,207000.0
2008-03-25 11:50:00,71.23,71.4,71.23,71.39,373300.0,42.2151,42.3159,42.2151,42.3099,373300.0
2008-03-25 11:55:00,71.4,71.41,71.24,71.3,218500.0,42.3159,42.3218,42.221,42.2566,218500.0
2008-03-25 12:00:00,71.31,71.39,71.25,71.37,398200.0,42.2625,42.3099,42.227,42.2981,398200.0
2008-03-25 12:05:00,71.38,71.4,71.34,71.38,198400.0,42.304,42.3159,42.2803,42.304,198400.0
2008-03-25 12:10:00,71.38,71.4,71.3,71.33,101600.0,42.304,42.3159,42.2566,42.2744,101600.0
2008-03-25 12:15:00,71.32,71.45,71.32,71.42,73200.0,42.2684,42.3455,42.2684,42.3277,73200.0
2008-03-25 12:20:00,71.42,71.45,71.32,71.36,111800.0,42.3277,42.3455,42.2684,42.2921,111800.0
2008-03-25 12:25:00,71.37,71.51,71.35,71.48,170000.0,42.2981,42.381,42.2862,42.3633,170000.0
2008-03-25 12:30:00,71.47,71.49,71.44,71.49,173400.0,42.3573,42.3692,42.3396,42.3692,173400.0
2008-03-25 12:35:00,71.49,71.5,71.42,71.45,121100.0,42.3692,42.3751,42.3277,42.3455,121100.0
2008-03-25 12:40:00,71.45,71.57,71.44,71.46,41400.0,42.3455,42.4166,42.3396,42.3514,41400.0
2008-03-25 12:45:00,71.45,71.63,71.44,71.61,168100.0,42.3455,42.4522,42.3396,42.4403,168100.0
2008-03-25 12:50:00,71.62,71.66,71.56,71.6,92800.0,42.4462,42.4699,42.4107,42.4344,92800.0
2008-03-25 12:55:00,71.59,71.6,71.47,71.5,68500.0,42.4285,42.4344,42.3573,42.3751,68500.0
2008-03-25 13:00:00,71.5,71.55,71.47,71.47,86500.0,42.3751,42.4048,42.3573,42.3573,86500.0
2008-03-25 13:05:00,71.46,71.47,71.41,71.45,111500.0,42.3514,42.3573,42.3218,42.3455,111500.0
2008-03-25 13:10:00,71.45,71.63,71.43,71.61,154200.0,42.3455,42.4522,42.3336,42.4403,154200.0
2008-03-25 13:15:00,71.61,71.65,71.58,71.61,96900.0,42.4403,42.464,42.4225,42.4403,96900.0
2008-03-25 13:20:00,71.6,71.65,71.55,71.63,127500.0,42.4344,42.464,42.4048,42.4522,127500.0
2008-03-25 13:25:00,71.63,71.63,71.58,71.62,200100.0,42.4522,42.4522,42.4225,42.4462,200100.0
2008-03-25 13:30:00,71.62,71.67,71.61,71.61,129100.0,42.4462,42.4759,42.4403,42.4403,129100.0
2008-03-25 13:35:00,71.62,71.67,71.56,71.56,144000.0,42.4462,42.4759,42.4107,42.4107,144000.0
2008-03-25 13:40:00,71.57,71.62,71.54,71.61,106300.0,42.4166,42.4462,42.3988,42.4403,106300.0
2008-03-25 13:45:00,71.6,71.71,71.58,71.7,74900.0,42.4344,42.4996,42.4225,42.4936,74900.0
2008-03-25 13:50:00,71.71,71.73,71.7,71.72,66300.0,42.4996,42.5114,42.4936,42.5055,66300.0
2008-03-25 13:55:00,71.73,71.82,71.7,71.76,155200.0,42.5114,42.5648,42.4936,42.5292,155200.0
2008-03-25 14:00:00,71.76,71.77,71.7,71.77,236600.0,42.5292,42.5351,42.4936,42.5351,236600.0
2008-03-25 14:05:00,71.77,71.82,71.74,71.79,178200.0,42.5351,42.5648,42.5174,42.547,178200.0
2008-03-25 14:10:00,71.79,71.81,71.7,71.76,340500.0,42.547,42.5588,42.4936,42.5292,340500.0
2008-03-25 14:15:00,71.77,71.8,71.71,71.75,181400.0,42.5351,42.5529,42.4996,42.5233,181400.0
2008-03-25 14:20:00,71.75,71.79,71.71,71.77,145700.0,42.5233,42.547,42.4996,42.5351,145700.0
2008-03-25 14:25:00,71.77,71.77,71.69,71.7,150400.0,42.5351,42.5351,42.4877,42.4936,150400.0
2008-03-25 14:30:00,71.7,71.71,71.58,71.6,205600.0,42.4936,42.4996,42.4225,42.4344,205600.0
2008-03-25 14:35:00,71.6,71.64,71.58,71.62,89600.0,42.4344,42.4581,42.4225,42.4462,89600.0
2008-03-25 14:40:00,71.62,71.66,71.57,71.64,137400.0,42.4462,42.4699,42.4166,42.4581,137400.0
2008-03-25 14:45:00,71.64,71.72,71.64,71.72,137400.0,42.4581,42.5055,42.4581,42.5055,137400.0
2008-03-25 14:50:00,71.72,71.8,71.69,71.8,160700.0,42.5055,42.5529,42.4877,42.5529,160700.0
2008-03-25 14:55:00,71.8,71.81,71.7,71.72,152300.0,42.5529,42.5588,42.4936,42.5055,152300.0
2008-03-25 15:00:00,71.73,71.81,71.73,71.79,84900.0,42.5114,42.5588,42.5114,42.547,84900.0
2008-03-25 15:05:00,71.78,71.85,71.74,71.76,175700.0,42.5411,42.5825,42.5174,42.5292,175700.0
2008-03-25 15:10:00,71.75,71.84,71.7,71.8,335600.0,42.5233,42.5766,42.4936,42.5529,335600.0
2008-03-25 15:15:00,71.8,71.88,71.76,71.76,153100.0,42.5529,42.6003,42.5292,42.5292,153100.0
2008-03-25 15:20:00,71.76,71.85,71.72,71.83,188800.0,42.5292,42.5825,42.5055,42.5707,188800.0
2008-03-25 15:25:00,71.83,71.86,71.76,71.84,188200.0,42.5707,42.5885,42.5292,42.5766,188200.0
2008-03-25 15:30:00,71.85,71.92,71.82,71.84,131000.0,42.5825,42.624,42.5648,42.5766,131000.0
2008-03-25 15:35:00,71.84,71.85,71.76,71.8,213700.0,42.5766,42.5825,42.5292,42.5529,213700.0
2008-03-25 15:40:00,71.79,71.86,71.77,71.79,262600.0,42.547,42.5885,42.5351,42.547,262600.0
2008-03-25 15:45:00,71.79,71.82,71.71,71.75,248200.0,42.547,42.5648,42.4996,42.5233,248200.0
2008-03-25 15:50:00,71.75,71.79,71.68,71.72,360700.0,42.5233,42.547,42.4818,42.5055,360700.0
2008-03-25 15:55:00,71.72,71.87,71.72,71.8,1224400.0,42.5055,42.5944,42.5055,42.5529,1224400.0
2008-03-26 09:30:00,71.78,71.85,71.74,71.82,152000.0,42.5411,42.5825,42.5174,42.5648,152000.0
2008-03-26 09:35:00,71.82,71.84,71.67,71.74,73600.0,42.5648,42.5766,42.4759,42.5174,73600.0
2008-03-26 09:40:00,71.73,71.78,71.69,71.75,126400.0,42.5114,42.5411,42.4877,42.5233,126400.0
2008-03-26 09:45:00,71.73,71.75,71.62,71.62,150500.0,42.5114,42.5233,42.4462,42.4462,150500.0
2008-03-26 09:50:00,71.64,71.68,71.6,71.65,117200.0,42.4581,42.4818,42.4344,42.464,117200.0
2008-03-26 09:55:00,71.64,71.68,71.6,71.67,89900.0,42.4581,42.4818,42.4344,42.4759,89900.0
2008-03-26 10:00:00,71.68,71.79,71.67,71.69,301800.0,42.4818,42.547,42.4759,42.4877,301800.0
2008-03-26 10:05:00,71.68,71.73,71.64,71.72,88500.0,42.4818,42.5114,42.4581,42.5055,88500.0
2008-03-26 10:10:00,71.71,71.79,71.67,71.69,141500.0,42.4996,42.547,42.4759,42.4877,141500.0
2008-03-26 10:15:00,71.68,71.7,71.62,71.63,155800.0,42.4818,42.4936,42.4462,42.4522,155800.0
2008-03-26 10:20:00,71.63,71.66,71.61,71.66,206800.0,42.4522,42.4699,42.4403,42.4699,206800.0
2008-03-26 10:25:00,71.67,71.69,71.58,71.67,116700.0,42.4759,42.4877,42.4225,42.4759,116700.0
2008-03-26 10:30:00,71.68,71.68,71.55,71.61,205200.0,42.4818,42.4818,42.4048,42.4403,205200.0
2008-03-26 10:35:00,71.6,71.61,71.55,71.59,199300.0,42.4344,42.4403,42.4048,42.4285,199300.0
2008-03-26 10:40:00,71.59,71.6,71.54,71.55,141700.0,42.4285,42.4344,42.3988,42.4048,141700.0
2008-03-26 10:45:00,71.54,71.55,71.39,71.41,114200.0,42.3988,42.4048,42.3099,42.3218,114200.0
2008-03-26 10:50:00,71.4,71.51,71.39,71.5,141000.0,42.3159,42.381,42.3099,42.3751,141000.0
2008-03-26 10:55:00,71.51,71.56,71.49,71.55,69900.0,42.381,42.4107,42.3692,42.4048,69900.0
2008-03-26 11:00:00,71.55,71.57,71.5,71.5,86700.0,42.4048,42.4166,42.3751,42.3751,86700.0
2008-03-26 11:05:00,71.51,71.59,71.51,71.59,99100.0,42.381,42.4285,42.381,42.4285,99100.0
2008-03-26 11:10:00,71.59,71.64,71.59,71.62,82100.0,42.4285,42.4581,42.4285,42.4462,82100.0
2008-03-26 11:15:00,71.62,71.64,71.54,71.59,101500.0,42.4462,42.4581,42.3988,42.4285,101500.0
2008-03-26 11:20:00,71.59,71.59,71.5,71.59,129400.0,42.4285,42.4285,42.3751,42.4285,129400.0
2008-03-26 11:25:00,71.6,71.71,71.6,71.69,196400.0,42.4344,42.4996,42.4344,42.4877,196400.0
2008-03-26 11:30:00,71.69,71.73,71.69,71.73,102500.0,42.4877,42.5114,42.4877,42.5114,102500.0
2008-03-26 11:35:00,71.74,71.76,71.71,71.72,89200.0,42.5174,42.5292,42.4996,42.5055,89200.0
2008-03-26 11:40:00,71.72,71.75,71.65,71.66,117800.0,42.5055,42.5233,42.464,42.4699,117800.0
2008-03-26 11:45:00,71.67,71.75,71.64,71.73,91100.0,42.4759,42.5233,42.4581,42.5114,91100.0
2008-03-26 11:50:00,71.72,71.77,71.69,71.75,138900.0,42.5055,42.5351,42.4877,42.5233,138900.0
2008-03-26 11:55:00,71.75,71.81,71.74,71.74,74100.0,42.5233,42.5588,42.5174,42.5174,74100.0
2008-03-26 12:00:00,71.74,71.76,71.71,71.72,82200.0,42.5174,42.5292,42.4996,42.5055,82200.0
2008-03-26 12:05:00,71.72,71.82,71.71,71.8,59900.0,42.5055,42.5648,42.4996,42.5529,59900.0
2008-03-26 12:10:00,71.8,71.81,71.75,71.77,96600.0,42.5529,42.5588,42.5233,42.5351,96600.0
2008-03-26 12:15:00,71.76,71.78,71.71,71.73,69500.0,42.5292,42.5411,42.4996,42.5114,69500.0
2008-03-26 12:20:00,71.73,71.78,71.71,71.78,131200.0,42.5114,42.5411,42.4996,42.5411,131200.0
2008-03-26 12:25:00,71.78,71.84,71.76,71.78,80500.0,42.5411,42.5766,42.5292,42.5411,80500.0
2008-03-26 12:30:00,71.77,71.78,71.68,71.72,185100.0,42.5351,42.5411,42.4818,42.5055,185100.0
2008-03-26 12:35:00,71.72,71.72,71.6,71.61,95100.0,42.5055,42.5055,42.4344,42.4403,95100.0
2008-03-26 12:40:00,71.61,71.66,71.56,71.62,79700.0,42.4403,42.4699,42.4107,42.4462,79700.0
2008-03-26 12:45:00,71.62,71.66,71.58,71.66,64800.0,42.4462,42.4699,42.4225,42.4699,64800.0
2008-03-26 12:50:00,71.65,71.65,71.53,71.57,88400.0,42.464,42.464,42.3929,42.4166,88400.0
2008-03-26 12:55:00,71.58,71.62,71.55,71.62,67800.0,42.4225,42.4462,42.4048,42.4462,67800.0
2008-03-26 13:00:00,71.62,71.66,71.6,71.65,86000.0,42.4462,42.4699,42.4344,42.464,86000.0
2008-03-26 13:05:00,71.65,71.69,71.62,71.63,72800.0,42.464,42.4877,42.4462,42.4522,72800.0
2008-03-26 13:10:00,71.63,71.74,71.63,71.7,55700.0,42.4522,42.5174,42.4522,42.4936,55700.0
2008-03-26 13:15:00,71.7,71.74,71.67,71.68,41200.0,42.4936,42.5174,42.4759,42.4818,41200.0
2008-03-26 13:20:00,71.67,71.7,71.62,71.63,53700.0,42.4759,42.4936,42.4462,42.4522,53700.0
2008-03-26 13:25:00,71.62,71.67,71.59,71.6,77400.0,42.4462,42.4759,42.4285,42.4344,77400.0
2008-03-26 13:30:00,71.59,71.61,71.52,71.57,84800.0,42.4285,42.4403,42.387,42.4166,84800.0
2008-03-26 13:35:00,71.57,71.64,71.56,71.61,136400.0,42.4166,42.4581,42.4107,42.4403,136400.0
2008-03-26 13:40:00,71.61,71.66,71.57,71.64,72700.0,42.4403,42.4699,42.4166,42.4581,72700.0
2008-03-26 13:45:00,71.63,71.66,71.59,71.61,90600.0,42.4522,42.4699,42.4285,42.4403,90600.0
2008-03-26 13:50:00,71.61,71.68,71.61,71.68,40500.0,42.4403,42.4818,42.4403,42.4818,40500.0
2008-03-26 13:55:00,71.68,71.69,71.62,71.65,70400.0,42.4818,42.4877,42.4462,42.464,70400.0
2008-03-26 14:00:00,71.65,71.65,71.55,71.56,139600.0,42.464,42.464,42.4048,42.4107,139600.0
2008-03-26 14:05:00,71.56,71.68,71.56,71.67,91300.0,42.4107,42.4818,42.4107,42.4759,91300.0
2008-03-26 14:10:00,71.67,71.75,71.65,71.73,83400.0,42.4759,42.5233,42.464,42.5114,83400.0
2008-03-26 14:15:00,71.73,71.75,71.69,71.74,67900.0,42.5114,42.5233,42.4877,42.5174,67900.0
2008-03-26 14:20:00,71.74,71.77,71.69,71.71,82500.0,42.5174,42.5351,42.4877,42.4996,82500.0
2008-03-26 14:25:00,71.7,71.8,71.7,71.78,139000.0,42.4936,42.5529,42.4936,42.5411,139000.0
2008-03-26 14:30:00,71.78,71.85,71.74,71.82,76200.0,42.5411,42.5825,42.5174,42.5648,76200.0
2008-03-26 14:35:00,71.82,71.86,71.79,71.8,74200.0,42.5648,42.5885,42.547,42.5529,74200.0
2008-03-26 14:40:00,71.8,71.8,71.72,71.74,104200.0,42.5529,42.5529,42.5055,42.5174,104200.0
2008-03-26 14:45:00,71.74,71.81,71.71,71.8,179800.0,42.5174,42.5588,42.4996,42.5529,179800.0
2008-03-26 14:50:00,71.79,71.95,71.79,71.93,140400.0,42.547,42.6418,42.547,42.63,140400.0
2008-03-26 14:55:00,71.94,72.06,71.88,72.04,95200.0,42.6359,42.707,42.6003,42.6952,95200.0
2008-03-26 15:00:00,72.04,72.07,71.93,71.95,250300.0,42.6952,42.7129,42.63,42.6418,250300.0
2008-03-26 15:05:00,71.95,72.02,71.92,72.0,161500.0,42.6418,42.6833,42.624,42.6714,161500.0
2008-03-26 15:10:00,72.0,72.0,71.84,71.9,121500.0,42.6714,42.6714,42.5766,42.6122,121500.0
2008-03-26 15:15:00,71.9,71.94,71.85,71.87,116900.0,42.6122,42.6359,42.5825,42.5944,116900.0
2008-03-26 15:20:00,71.86,71.91,71.84,71.86,127600.0,42.5885,42.6181,42.5766,42.5885,127600.0
2008-03-26 15:25:00,71.86,71.9,71.79,71.82,208000.0,42.5885,42.6122,42.547,42.5648,208000.0
2008-03-26 15:30:00,71.81,71.85,71.79,71.79,116700.0,42.5588,42.5825,42.547,42.547,116700.0
2008-03-26 15:35:00,71.79,71.81,71.74,71.81,86400.0,42.547,42.5588,42.5174,42.5588,86400.0
2008-03-26 15:40:00,71.8,71.8,71.67,71.78,602800.0,42.5529,42.5529,42.4759,42.5411,602800.0
2008-03-26 15:45:00,71.78,71.84,71.69,71.83,426600.0,42.5411,42.5766,42.4877,42.5707,426600.0
2008-03-26 15:50:00,71.83,71.88,71.74,71.79,555800.0,42.5707,42.6003,42.5174,42.547,555800.0
2008-03-26 15:55:00,71.8,71.9,71.77,71.78,497400.0,42.5529,42.6122,42.5351,42.5411,497400.0
2008-03-27 09:30:00,72.82,72.86,72.69,72.69,197000.0,43.1574,43.1811,43.0804,43.0804,197000.0
2008-03-27 09:35:00,72.69,72.7,72.55,72.58,105200.0,43.0804,43.0863,42.9974,43.0152,105200.0
2008-03-27 09:40:00,72.58,72.7,72.57,72.65,149900.0,43.0152,43.0863,43.0093,43.0567,149900.0
2008-03-27 09:45:00,72.65,72.71,72.58,72.67,169800.0,43.0567,43.0922,43.0152,43.0685,169800.0
2008-03-27 09:50:00,72.67,72.69,72.5,72.55,130100.0,43.0685,43.0804,42.9678,42.9974,130100.0
2008-03-27 09:55:00,72.54,72.59,72.48,72.59,258100.0,42.9915,43.0211,42.9559,43.0211,258100.0
2008-03-27 10:00:00,72.59,72.61,72.48,72.48,91900.0,43.0211,43.033,42.9559,42.9559,91900.0
2008-03-27 10:05:00,72.49,72.53,72.39,72.39,59400.0,42.9619,42.9856,42.9026,42.9026,59400.0
2008-03-27 10:10:00,72.4,72.44,72.37,72.44,45900.0,42.9085,42.9322,42.8907,42.9322,45900.0
2008-03-27 10:15:00,72.46,72.49,72.29,72.3,105300.0,42.9441,42.9619,42.8433,42.8492,105300.0
2008-03-27 10:20:00,72.29,72.29,72.2,72.25,131800.0,42.8433,42.8433,42.79,42.8196,131800.0
2008-03-27 10:25:00,72.25,72.31,72.16,72.16,92300.0,42.8196,42.8552,42.7663,42.7663,92300.0
2008-03-27 10:30:00,72.17,72.19,72.0,72.06,103600.0,42.7722,42.7841,42.6714,42.707,103600.0
2008-03-27 10:35:00,72.05,72.08,71.99,72.07,71300.0,42.7011,42.7189,42.6655,42.7129,71300.0
2008-03-27 10:40:00,72.08,72.18,72.05,72.16,76400.0,42.7189,42.7781,42.7011,42.7663,76400.0
2008-03-27 10:45:00,72.14,72.15,72.02,72.06,143500.0,42.7544,42.7603,42.6833,42.707,143500.0
2008-03-27 10:50:00,72.06,72.19,72.02,72.16,158100.0,42.707,42.7841,42.6833,42.7663,158100.0
2008-03-27 10:55:00,72.16,72.2,72.12,72.17,180100.0,42.7663,42.79,42.7426,42.7722,180100.0
2008-03-27 11:00:00,72.15,72.23,72.12,72.19,94100.0,42.7603,42.8078,42.7426,42.7841,94100.0
2008-03-27 11:05:00,72.18,72.18,72.09,72.15,87300.0,42.7781,42.7781,42.7248,42.7603,87300.0
2008-03-27 11:10:00,72.15,72.18,72.12,72.13,54900.0,42.7603,42.7781,42.7426,42.7485,54900.0
2008-03-27 11:15:00,72.13,72.25,72.13,72.22,283600.0,42.7485,42.8196,42.7485,42.8018,283600.0
2008-03-27 11:20:00,72.23,72.3,72.21,72.28,324900.0,42.8078,42.8492,42.7959,42.8374,324900.0
2008-03-27 11:25:00,72.28,72.31,72.24,72.26,97200.0,42.8374,42.8552,42.8137,42.8255,97200.0
2008-03-27 11:30:00,72.26,72.31,72.21,72.28,97800.0,42.8255,42.8552,42.7959,42.8374,97800.0
2008-03-27 11:35:00,72.27,72.33,72.26,72.31,69200.0,42.8315,42.867,42.8255,42.8552,69200.0
2008-03-27 11:40:00,72.3,72.38,72.22,72.37,80100.0,42.8492,42.8967,42.8018,42.8907,80100.0
2008-03-27 11:45:00,72.38,72.4,72.34,72.38,78900.0,42.8967,42.9085,42.873,42.8967,78900.0
2008-03-27 11:50:00,72.38,72.4,72.35,72.35,106900.0,42.8967,42.9085,42.8789,42.8789,106900.0
2008-03-27 11:55:00,72.35,72.35,72.29,72.34,53200.0,42.8789,42.8789,42.8433,42.873,53200.0
2008-03-27 12:00:00,72.34,72.38,72.31,72.32,76000.0,42.873,42.8967,42.8552,42.8611,76000.0
2008-03-27 12:05:00,72.32,72.32,72.23,72.28,91600.0,42.8611,42.8611,42.8078,42.8374,91600.0
2008-03-27 12:10:00,72.27,72.42,72.25,72.4,107100.0,42.8315,42.9204,42.8196,42.9085,107100.0
2008-03-27 12:15:00,72.4,72.42,72.33,72.37,48700.0,42.9085,42.9204,42.867,42.8907,48700.0
2008-03-27 12:20:00,72.36,72.41,72.32,72.36,48600.0,42.8848,42.9144,42.8611,42.8848,48600.0
2008-03-27 12:25:00,72.36,72.43,72.33,72.42,32900.0,42.8848,42.9263,42.867,42.9204,32900.0
2008-03-27 12:30:00,72.42,72.49,72.41,72.45,66800.0,42.9204,42.9619,42.9144,42.9381,66800.0
2008-03-27 12:35:00,72.45,72.49,72.42,72.43,53700.0,42.9381,42.9619,42.9204,42.9263,53700.0
2008-03-27 12:40:00,72.43,72.5,72.41,72.47,56200.0,42.9263,42.9678,42.9144,42.95,56200.0
2008-03-27 12:45:00,72.48,72.51,72.39,72.42,112300.0,42.9559,42.9737,42.9026,42.9204,112300.0
2008-03-27 12:50:00,72.42,72.43,72.37,72.4,41600.0,42.9204,42.9263,42.8907,42.9085,41600.0
2008-03-27 12:55:00,72.41,72.42,72.33,72.34,13900.0,42.9144,42.9204,42.867,42.873,13900.0
2008-03-27 13:00:00,72.34,72.36,72.3,72.35,16200.0,42.873,42.8848,42.8492,42.8789,16200.0
2008-03-27 13:05:00,72.37,72.42,72.37,72.37,47700.0,42.8907,42.9204,42.8907,42.8907,47700.0
2008-03-27 13:10:00,72.37,72.44,72.34,72.44,56000.0,42.8907,42.9322,42.873,42.9322,56000.0
2008-03-27 13:15:00,72.46,72.49,72.33,72.33,54500.0,42.9441,42.9619,42.867,42.867,54500.0
2008-03-27 13:20:00,72.33,72.33,72.25,72.26,51200.0,42.867,42.867,42.8196,42.8255,51200.0
2008-03-27 13:25:00,72.26,72.32,72.26,72.32,43400.0,42.8255,42.8611,42.8255,42.8611,43400.0
2008-03-27 13:30:00,72.32,72.32,72.16,72.18,132700.0,42.8611,42.8611,42.7663,42.7781,132700.0
2008-03-27 13:35:00,72.18,72.24,72.14,72.22,97800.0,42.7781,42.8137,42.7544,42.8018,97800.0
2008-03-27 13:40:00,72.23,72.23,72.12,72.2,94400.0,42.8078,42.8078,42.7426,42.79,94400.0
2008-03-27 13:45:00,72.2,72.24,72.14,72.19,75700.0,42.79,42.8137,42.7544,42.7841,75700.0
2008-03-27 13:50:00,72.2,72.23,72.15,72.21,38200.0,42.79,42.8078,42.7603,42.7959,38200.0
2008-03-27 13:55:00,72.21,72.23,72.17,72.2,58300.0,42.7959,42.8078,42.7722,42.79,58300.0
2008-03-27 14:00:00,72.19,72.19,72.1,72.11,58800.0,42.7841,42.7841,42.7307,42.7366,58800.0
2008-03-27 14:05:00,72.1,72.15,72.05,72.13,96400.0,42.7307,42.7603,42.7011,42.7485,96400.0
2008-03-27 14:10:00,72.13,72.19,72.12,72.12,53800.0,42.7485,42.7841,42.7426,42.7426,53800.0
2008-03-27 14:15:00,72.13,72.2,72.09,72.15,141400.0,42.7485,42.79,42.7248,42.7603,141400.0
2008-03-27 14:20:00,72.12,72.19,72.09,72.17,164500.0,42.7426,42.7841,42.7248,42.7722,164500.0
2008-03-27 14:25:00,72.17,72.2,72.13,72.13,94200.0,42.7722,42.79,42.7485,42.7485,94200.0
2008-03-27 14:30:00,72.14,72.21,72.14,72.2,63300.0,42.7544,42.7959,42.7544,42.79,63300.0
2008-03-27 14:35:00,72.19,72.26,72.16,72.21,158000.0,42.7841,42.8255,42.7663,42.7959,158000.0
2008-03-27 14:40:00,72.21,72.28,72.19,72.23,80900.0,42.7959,42.8374,42.7841,42.8078,80900.0
2008-03-27 14:45:00,72.24,72.29,72.19,72.28,194400.0,42.8137,42.8433,42.7841,42.8374,194400.0
2008-03-27 14:50:00,72.28,72.33,72.2,72.21,167200.0,42.8374,42.867,42.79,42.7959,167200.0
2008-03-27 14:55:00,72.21,72.24,72.1,72.13,208100.0,42.7959,42.8137,42.7307,42.7485,208100.0
2008-03-27 15:00:00,72.12,72.25,72.08,72.22,91400.0,42.7426,42.8196,42.7189,42.8018,91400.0
2008-03-27 15:05:00,72.21,72.23,72.12,72.16,96000.0,42.7959,42.8078,42.7426,42.7663,96000.0
2008-03-27 15:10:00,72.16,72.2,72.1,72.18,137800.0,42.7663,42.79,42.7307,42.7781,137800.0
2008-03-27 15:15:00,72.18,72.18,72.09,72.11,125200.0,42.7781,42.7781,42.7248,42.7366,125200.0
2008-03-27 15:20:00,72.11,72.13,71.97,71.97,185400.0,42.7366,42.7485,42.6537,42.6537,185400.0
2008-03-27 15:25:00,71.97,72.12,71.94,72.08,223000.0,42.6537,42.7426,42.6359,42.7189,223000.0
2008-03-27 15:30:00,72.08,72.15,72.03,72.07,507400.0,42.7189,42.7603,42.6892,42.7129,507400.0
2008-03-27 15:35:00,72.07,72.09,71.83,71.84,720800.0,42.7129,42.7248,42.5707,42.5766,720800.0
2008-03-27 15:40:00,71.84,71.93,71.84,71.88,258900.0,42.5766,42.63,42.5766,42.6003,258900.0
2008-03-27 15:45:00,71.87,71.94,71.85,71.88,199100.0,42.5944,42.6359,42.5825,42.6003,199100.0
2008-03-27 15:50:00,71.88,71.88,71.73,71.74,562800.0,42.6003,42.6003,42.5114,42.5174,562800.0
2008-03-27 15:55:00,71.74,71.78,71.68,71.72,428600.0,42.5174,42.5411,42.4818,42.5055,428600.0
2008-03-28 09:30:00,72.12,72.2,72.04,72.14,143400.0,42.7426,42.79,42.6952,42.7544,143400.0
2008-03-28 09:35:00,72.13,72.14,72.02,72.07,279400.0,42.7485,42.7544,42.6833,42.7129,279400.0
2008-03-28 09:40:00,72.07,72.07,71.93,72.01,134000.0,42.7129,42.7129,42.63,42.6774,134000.0
2008-03-28 09:45:00,72.0,72.0,71.88,71.96,151600.0,42.6714,42.6714,42.6003,42.6477,151600.0
2008-03-28 09:50:00,71.96,72.16,71.96,72.11,110700.0,42.6477,42.7663,42.6477,42.7366,110700.0
2008-03-28 09:55:00,72.12,72.24,72.1,72.1,135200.0,42.7426,42.8137,42.7307,42.7307,135200.0
2008-03-28 10:00:00,72.1,72.28,72.1,72.26,113100.0,42.7307,42.8374,42.7307,42.8255,113100.0
2008-03-28 10:05:00,72.26,72.28,72.19,72.23,115900.0,42.8255,42.8374,42.7841,42.8078,115900.0
2008-03-28 10:10:00,72.24,72.26,72.11,72.13,172300.0,42.8137,42.8255,42.7366,42.7485,172300.0
2008-03-28 10:15:00,72.12,72.17,72.09,72.16,124000.0,42.7426,42.7722,42.7248,42.7663,124000.0
2008-03-28 10:20:00,72.16,72.23,72.13,72.21,116800.0,42.7663,42.8078,42.7485,42.7959,116800.0
2008-03-28 10:25:00,72.2,72.27,72.16,72.21,174800.0,42.79,42.8315,42.7663,42.7959,174800.0
2008-03-28 10:30:00,72.22,72.29,72.2,72.27,235900.0,42.8018,42.8433,42.79,42.8315,235900.0
2008-03-28 10:35:00,72.27,72.28,72.12,72.13,78400.0,42.8315,42.8374,42.7426,42.7485,78400.0
2008-03-28 10:40:00,72.12,72.15,72.06,72.06,111900.0,42.7426,42.7603,42.707,42.707,111900.0
2008-03-28 10:45:00,72.06,72.16,72.03,72.09,93700.0,42.707,42.7663,42.6892,42.7248,93700.0
2008-03-28 10:50:00,72.1,72.21,72.09,72.16,107000.0,42.7307,42.7959,42.7248,42.7663,107000.0
2008-03-28 10:55:00,72.16,72.2,72.05,72.19,167900.0,42.7663,42.79,42.7011,42.7841,167900.0
2008-03-28 11:00:00,72.18,72.18,72.11,72.12,68500.0,42.7781,42.7781,42.7366,42.7426,68500.0
2008-03-28 11:05:00,72.12,72.22,72.11,72.14,116400.0,42.7426,42.8018,42.7366,42.7544,116400.0
2008-03-28 11:10:00,72.13,72.2,72.09,72.14,77000.0,42.7485,42.79,42.7248,42.7544,77000.0
2008-03-28 11:15:00,72.15,72.22,72.1,72.16,124600.0,42.7603,42.8018,42.7307,42.7663,124600.0
2008-03-28 11:20:00,72.15,72.26,72.13,72.22,122600.0,42.7603,42.8255,42.7485,42.8018,122600.0
2008-03-28 11:25:00,72.21,72.26,72.17,72.19,75900.0,42.7959,42.8255,42.7722,42.7841,75900.0
2008-03-28 11:30:00,72.2,72.25,72.19,72.21,59200.0,42.79,42.8196,42.7841,42.7959,59200.0
2008-03-28 11:35:00,72.2,72.27,72.2,72.23,113700.0,42.79,42.8315,42.79,42.8078,113700.0
2008-03-28 11:40:00,72.22,72.24,72.18,72.23,53400.0,42.8018,42.8137,42.7781,42.8078,53400.0
2008-03-28 11:45:00,72.23,72.24,72.13,72.15,90200.0,42.8078,42.8137,42.7485,42.7603,90200.0
2008-03-28 11:50:00,72.15,72.21,72.1,72.12,240400.0,42.7603,42.7959,42.7307,42.7426,240400.0
2008-03-28 11:55:00,72.13,72.18,72.09,72.13,114400.0,42.7485,42.7781,42.7248,42.7485,114400.0
2008-03-28 12:00:00,72.13,72.14,72.04,72.04,104000.0,42.7485,42.7544,42.6952,42.6952,104000.0
2008-03-28 12:05:00,72.04,72.06,71.97,72.03,129900.0,42.6952,42.707,42.6537,42.6892,129900.0
2008-03-28 12:10:00,72.02,72.05,71.97,72.04,69700.0,42.6833,42.7011,42.6537,42.6952,69700.0
2008-03-28 12:15:00,72.03,72.04,71.93,71.98,103200.0,42.6892,42.6952,42.63,42.6596,103200.0
2008-03-28 12:20:00,71.98,72.06,71.98,72.01,83100.0,42.6596,42.707,42.6596,42.6774,83100.0
2008-03-28 12:25:00,72.02,72.09,72.0,72.09,69800.0,42.6833,42.7248,42.6714,42.7248,69800.0
2008-03-28 12:30:00,72.1,72.1,72.0,72.03,104100.0,42.7307,42.7307,42.6714,42.6892,104100.0
2008-03-28 12:35:00,72.03,72.05,71.94,71.95,72100.0,42.6892,42.7011,42.6359,42.6418,72100.0
2008-03-28 12:40:00,71.94,72.04,71.91,71.94,146600.0,42.6359,42.6952,42.6181,42.6359,146600.0
2008-03-28 12:45:00,71.94,71.98,71.89,71.93,97700.0,42.6359,42.6596,42.6063,42.63,97700.0
2008-03-28 12:50:00,71.93,72.03,71.92,71.97,64300.0,42.63,42.6892,42.624,42.6537,64300.0
2008-03-28 12:55:00,71.97,72.03,71.96,72.0,58900.0,42.6537,42.6892,42.6477,42.6714,58900.0
2008-03-28 13:00:00,72.02,72.11,71.99,72.09,113700.0,42.6833,42.7366,42.6655,42.7248,113700.0
2008-03-28 13:05:00,72.09,72.12,72.04,72.04,36400.0,42.7248,42.7426,42.6952,42.6952,36400.0
2008-03-28 13:10:00,72.04,72.1,72.03,72.09,95300.0,42.6952,42.7307,42.6892,42.7248,95300.0
2008-03-28 13:15:00,72.08,72.12,72.08,72.11,75900.0,42.7189,42.7426,42.7189,42.7366,75900.0
2008-03-28 13:20:00,72.11,72.15,72.09,72.11,130000.0,42.7366,42.7603,42.7248,42.7366,130000.0
2008-03-28 13:25:00,72.11,72.13,72.06,72.12,56800.0,42.7366,42.7485,42.707,42.7426,56800.0
2008-03-28 13:30:00,72.11,72.12,72.01,72.01,54300.0,42.7366,42.7426,42.6774,42.6774,54300.0
2008-03-28 13:35:00,72.01,72.06,71.93,72.01,142000.0,42.6774,42.707,42.63,42.6774,142000.0
2008-03-28 13:40:00,72.0,72.0,71.92,71.95,351100.0,42.6714,42.6714,42.624,42.6418,351100.0
2008-03-28 13:45:00,71.94,72.01,71.92,71.94,108000.0,42.6359,42.6774,42.624,42.6359,108000.0
2008-03-28 13:50:00,71.94,71.97,71.91,71.93,119700.0,42.6359,42.6537,42.6181,42.63,119700.0
2008-03-28 13:55:00,71.93,71.97,71.91,71.93,92800.0,42.63,42.6537,42.6181,42.63,92800.0
2008-03-28 14:00:00,71.92,71.96,71.87,71.95,81900.0,42.624,42.6477,42.5944,42.6418,81900.0
2008-03-28 14:05:00,71.95,71.96,71.88,71.93,95300.0,42.6418,42.6477,42.6003,42.63,95300.0
2008-03-28 14:10:00,71.93,71.97,71.88,71.96,40200.0,42.63,42.6537,42.6003,42.6477,40200.0
2008-03-28 14:15:00,71.96,71.99,71.92,71.93,274700.0,42.6477,42.6655,42.624,42.63,274700.0
2008-03-28 14:20:00,71.93,71.93,71.86,71.9,242700.0,42.63,42.63,42.5885,42.6122,242700.0
2008-03-28 14:25:00,71.9,71.92,71.81,71.84,156300.0,42.6122,42.624,42.5588,42.5766,156300.0
2008-03-28 14:30:00,71.84,71.9,71.82,71.84,161100.0,42.5766,42.6122,42.5648,42.5766,161100.0
2008-03-28 14:35:00,71.84,71.85,71.75,71.77,149300.0,42.5766,42.5825,42.5233,42.5351,149300.0
2008-03-28 14:40:00,71.78,71.81,71.73,71.76,94400.0,42.5411,42.5588,42.5114,42.5292,94400.0
2008-03-28 14:45:00,71.77,71.87,71.72,71.85,86900.0,42.5351,42.5944,42.5055,42.5825,86900.0
2008-03-28 14:50:00,71.85,71.86,71.77,71.78,594300.0,42.5825,42.5885,42.5351,42.5411,594300.0
2008-03-28 14:55:00,71.78,71.89,71.75,71.89,103400.0,42.5411,42.6063,42.5233,42.6063,103400.0
2008-03-28 15:00:00,71.89,71.9,71.82,71.83,156400.0,42.6063,42.6122,42.5648,42.5707,156400.0
2008-03-28 15:05:00,71.84,71.88,71.77,71.82,133400.0,42.5766,42.6003,42.5351,42.5648,133400.0
2008-03-28 15:10:00,71.82,71.83,71.69,71.7,145500.0,42.5648,42.5707,42.4877,42.4936,145500.0
2008-03-28 15:15:00,71.69,71.73,71.64,71.7,157400.0,42.4877,42.5114,42.4581,42.4936,157400.0
2008-03-28 15:20:00,71.71,71.8,71.7,71.76,170200.0,42.4996,42.5529,42.4936,42.5292,170200.0
2008-03-28 15:25:00,71.76,71.81,71.72,71.75,176400.0,42.5292,42.5588,42.5055,42.5233,176400.0
2008-03-28 15:30:00,71.75,71.78,71.68,71.78,96500.0,42.5233,42.5411,42.4818,42.5411,96500.0
2008-03-28 15:35:00,71.79,71.81,71.7,71.72,111100.0,42.547,42.5588,42.4936,42.5055,111100.0
2008-03-28 15:40:00,71.72,71.75,71.63,71.66,181400.0,42.5055,42.5233,42.4522,42.4699,181400.0
2008-03-28 15:45:00,71.66,71.68,71.56,71.61,200100.0,42.4699,42.4818,42.4107,42.4403,200100.0
2008-03-28 15:50:00,71.61,71.7,71.6,71.7,353600.0,42.4403,42.4936,42.4344,42.4936,353600.0
2008-03-28 15:55:00,71.7,71.72,71.64,71.67,150300.0,42.4936,42.5055,42.4581,42.4759,150300.0
2008-03-31 09:25:00,71.89,71.89,71.64,71.66,1400.0,42.6063,42.6063,42.4581,42.4699,1400.0
2008-03-31 09:30:00,71.69,71.76,71.63,71.68,237900.0,42.4877,42.5292,42.4522,42.4818,237900.0
2008-03-31 09:35:00,71.68,71.75,71.62,71.7,190300.0,42.4818,42.5233,42.4462,42.4936,190300.0
2008-03-31 09:40:00,71.71,71.9,71.71,71.84,180700.0,42.4996,42.6122,42.4996,42.5766,180700.0
2008-03-31 09:45:00,71.84,71.94,71.82,71.93,220800.0,42.5766,42.6359,42.5648,42.63,220800.0
2008-03-31 09:50:00,71.95,71.95,71.8,71.92,120100.0,42.6418,42.6418,42.5529,42.624,120100.0
2008-03-31 09:55:00,71.92,72.04,71.9,71.97,144100.0,42.624,42.6952,42.6122,42.6537,144100.0
2008-03-31 10:00:00,71.97,71.99,71.91,71.94,94800.0,42.6537,42.6655,42.6181,42.6359,94800.0
2008-03-31 10:05:00,71.93,71.95,71.86,71.88,68700.0,42.63,42.6418,42.5885,42.6003,68700.0
2008-03-31 10:10:00,71.88,71.96,71.8,71.94,84700.0,42.6003,42.6477,42.5529,42.6359,84700.0
2008-03-31 10:15:00,71.94,72.06,71.94,72.06,92200.0,42.6359,42.707,42.6359,42.707,92200.0
2008-03-31 10:20:00,72.05,72.12,71.98,72.0,182900.0,42.7011,42.7426,42.6596,42.6714,182900.0
2008-03-31 10:25:00,72.01,72.02,71.9,71.94,58300.0,42.6774,42.6833,42.6122,42.6359,58300.0
2008-03-31 10:30:00,71.94,71.99,71.9,71.9,103800.0,42.6359,42.6655,42.6122,42.6122,103800.0
2008-03-31 10:35:00,71.89,72.01,71.89,72.0,158900.0,42.6063,42.6774,42.6063,42.6714,158900.0
2008-03-31 10:40:00,72.0,72.0,71.87,71.9,59400.0,42.6714,42.6714,42.5944,42.6122,59400.0
2008-03-31 10:45:00,71.91,71.92,71.79,71.79,155900.0,42.6181,42.624,42.547,42.547,155900.0
2008-03-31 10:50:00,71.79,71.86,71.76,71.78,160700.0,42.547,42.5885,42.5292,42.5411,160700.0
2008-03-31 10:55:00,71.78,71.91,71.78,71.9,88300.0,42.5411,42.6181,42.5411,42.6122,88300.0
2008-03-31 11:00:00,71.89,71.9,71.84,71.85,118300.0,42.6063,42.6122,42.5766,42.5825,118300.0
2008-03-31 11:05:00,71.85,71.92,71.83,71.87,113900.0,42.5825,42.624,42.5707,42.5944,113900.0
2008-03-31 11:10:00,71.87,71.88,71.82,71.84,85300.0,42.5944,42.6003,42.5648,42.5766,85300.0
2008-03-31 11:15:00,71.87,71.88,71.81,71.83,58500.0,42.5944,42.6003,42.5588,42.5707,58500.0
2008-03-31 11:20:00,71.85,71.92,71.85,71.91,142600.0,42.5825,42.624,42.5825,42.6181,142600.0
2008-03-31 11:25:00,71.91,72.01,71.9,71.99,165200.0,42.6181,42.6774,42.6122,42.6655,165200.0
2008-03-31 11:30:00,71.98,72.06,71.95,72.0,308700.0,42.6596,42.707,42.6418,42.6714,308700.0
2008-03-31 11:35:00,72.01,72.06,71.99,72.03,257200.0,42.6774,42.707,42.6655,42.6892,257200.0
2008-03-31 11:40:00,72.02,72.14,72.02,72.14,140000.0,42.6833,42.7544,42.6833,42.7544,140000.0
2008-03-31 11:45:00,72.13,72.18,72.1,72.11,80800.0,42.7485,42.7781,42.7307,42.7366,80800.0
2008-03-31 11:50:00,72.13,72.21,72.11,72.18,59100.0,42.7485,42.7959,42.7366,42.7781,59100.0
2008-03-31 11:55:00,72.19,72.19,72.12,72.16,125600.0,42.7841,42.7841,42.7426,42.7663,125600.0
2008-03-31 12:00:00,72.15,72.2,72.15,72.17,106400.0,42.7603,42.79,42.7603,42.7722,106400.0
2008-03-31 12:05:00,72.17,72.18,72.11,72.13,97000.0,42.7722,42.7781,42.7366,42.7485,97000.0
2008-03-31 12:10:00,72.13,72.14,72.08,72.08,81900.0,42.7485,42.7544,42.7189,42.7189,81900.0
2008-03-31 12:15:00,72.08,72.09,72.06,72.07,75200.0,42.7189,42.7248,42.707,42.7129,75200.0
2008-03-31 12:20:00,72.07,72.07,71.97,72.02,47700.0,42.7129,42.7129,42.6537,42.6833,47700.0
2008-03-31 12:25:00,72.01,72.06,72.01,72.06,105200.0,42.6774,42.707,42.6774,42.707,105200.0
2008-03-31 12:30:00,72.05,72.06,72.01,72.06,56800.0,42.7011,42.707,42.6774,42.707,56800.0
2008-03-31 12:35:00,72.06,72.12,72.06,72.09,122700.0,42.707,42.7426,42.707,42.7248,122700.0
2008-03-31 12:40:00,72.07,72.11,72.03,72.05,72500.0,42.7129,42.7366,42.6892,42.7011,72500.0
2008-03-31 12:45:00,72.05,72.1,72.04,72.08,70000.0,42.7011,42.7307,42.6952,42.7189,70000.0
2008-03-31 12:50:00,72.09,72.11,72.07,72.09,85000.0,42.7248,42.7366,42.7129,42.7248,85000.0
2008-03-31 12:55:00,72.08,72.2,72.08,72.19,120800.0,42.7189,42.79,42.7189,42.7841,120800.0
2008-03-31 13:00:00,72.19,72.24,72.18,72.23,138200.0,42.7841,42.8137,42.7781,42.8078,138200.0
2008-03-31 13:05:00,72.22,72.32,72.22,72.31,171800.0,42.8018,42.8611,42.8018,42.8552,171800.0
2008-03-31 13:10:00,72.32,72.32,72.3,72.3,121500.0,42.8611,42.8611,42.8492,42.8492,121500.0
2008-03-31 13:15:00,72.3,72.33,72.26,72.28,128700.0,42.8492,42.867,42.8255,42.8374,128700.0
2008-03-31 13:20:00,72.28,72.36,72.28,72.34,110900.0,42.8374,42.8848,42.8374,42.873,110900.0
2008-03-31 13:25:00,72.34,72.34,72.28,72.33,86600.0,42.873,42.873,42.8374,42.867,86600.0
2008-03-31 13:30:00,72.33,72.39,72.27,72.27,99900.0,42.867,42.9026,42.8315,42.8315,99900.0
2008-03-31 13:35:00,72.28,72.31,72.26,72.28,92400.0,42.8374,42.8552,42.8255,42.8374,92400.0
2008-03-31 13:40:00,72.28,72.29,72.18,72.19,80900.0,42.8374,42.8433,42.7781,42.7841,80900.0
2008-03-31 13:45:00,72.2,72.2,72.15,72.17,148300.0,42.79,42.79,42.7603,42.7722,148300.0
2008-03-31 13:50:00,72.17,72.18,72.12,72.16,132200.0,42.7722,42.7781,42.7426,42.7663,132200.0
2008-03-31 13:55:00,72.17,72.19,72.11,72.12,119600.0,42.7722,42.7841,42.7366,42.7426,119600.0
2008-03-31 14:00:00,72.12,72.13,72.05,72.06,110200.0,42.7426,42.7485,42.7011,42.707,110200.0
2008-03-31 14:05:00,72.06,72.06,72.02,72.06,149400.0,42.707,42.707,42.6833,42.707,149400.0
2008-03-31 14:10:00,72.06,72.08,72.0,72.07,103600.0,42.707,42.7189,42.6714,42.7129,103600.0
2008-03-31 14:15:00,72.06,72.1,72.03,72.04,72100.0,42.707,42.7307,42.6892,42.6952,72100.0
2008-03-31 14:20:00,72.04,72.07,72.03,72.04,95600.0,42.6952,42.7129,42.6892,42.6952,95600.0
2008-03-31 14:25:00,72.05,72.1,72.0,72.08,133900.0,42.7011,42.7307,42.6714,42.7189,133900.0
2008-03-31 14:30:00,72.08,72.13,72.07,72.12,49400.0,42.7189,42.7485,42.7129,42.7426,49400.0
2008-03-31 14:35:00,72.12,72.12,72.05,72.05,119600.0,42.7426,42.7426,42.7011,42.7011,119600.0
2008-03-31 14:40:00,72.05,72.07,71.91,71.92,79200.0,42.7011,42.7129,42.6181,42.624,79200.0
2008-03-31 14:45:00,71.92,71.95,71.9,71.9,176500.0,42.624,42.6418,42.6122,42.6122,176500.0
2008-03-31 14:50:00,71.91,71.91,71.8,71.84,334900.0,42.6181,42.6181,42.5529,42.5766,334900.0
2008-03-31 14:55:00,71.85,71.95,71.84,71.94,125300.0,42.5825,42.6418,42.5766,42.6359,125300.0
2008-03-31 15:00:00,71.94,71.98,71.91,71.91,186300.0,42.6359,42.6596,42.6181,42.6181,186300.0
2008-03-31 15:05:00,71.9,71.92,71.87,71.92,194000.0,42.6122,42.624,42.5944,42.624,194000.0
2008-03-31 15:10:00,71.91,71.96,71.87,71.91,101500.0,42.6181,42.6477,42.5944,42.6181,101500.0
2008-03-31 15:15:00,71.91,71.97,71.89,71.94,162900.0,42.6181,42.6537,42.6063,42.6359,162900.0
2008-03-31 15:20:00,71.95,72.04,71.92,72.04,115700.0,42.6418,42.6952,42.624,42.6952,115700.0
2008-03-31 15:25:00,72.04,72.08,71.98,71.99,216400.0,42.6952,42.7189,42.6596,42.6655,216400.0
2008-03-31 15:30:00,71.99,72.07,71.94,72.05,248600.0,42.6655,42.7129,42.6359,42.7011,248600.0
2008-03-31 15:35:00,72.06,72.08,71.98,72.03,163300.0,42.707,42.7189,42.6596,42.6892,163300.0
2008-03-31 15:40:00,72.03,72.2,72.02,72.16,267600.0,42.6892,42.79,42.6833,42.7663,267600.0
2008-03-31 15:45:00,72.16,72.18,72.1,72.15,285900.0,42.7663,42.7781,42.7307,42.7603,285900.0
2008-03-31 15:50:00,72.15,72.15,72.04,72.04,674400.0,42.7603,42.7603,42.6952,42.6952,674400.0
2008-03-31 15:55:00,72.05,72.06,71.9,71.97,1551900.0,42.7011,42.707,42.6122,42.6537,1551900.0
2008-04-01 08:00:00,72.8,72.8,72.8,72.8,1500.0,43.1456,43.1456,43.1456,43.1456,1500.0
2008-04-01 08:05:00,72.8,72.8,72.8,72.8,0.0,43.1456,43.1456,43.1456,43.1456,0.0
2008-04-01 08:10:00,72.8,72.8,72.8,72.8,0.0,43.1456,43.1456,43.1456,43.1456,0.0
2008-04-01 08:15:00,72.8,72.8,72.8,72.8,0.0,43.1456,43.1456,43.1456,43.1456,0.0
2008-04-01 08:20:00,72.8,72.8,72.8,72.8,0.0,43.1456,43.1456,43.1456,43.1456,0.0
2008-04-01 08:25:00,72.8,72.8,72.8,72.8,0.0,43.1456,43.1456,43.1456,43.1456,0.0
2008-04-01 08:30:00,73.25,73.25,73.25,73.25,1000.0,43.4123,43.4123,43.4123,43.4123,1000.0
2008-04-01 08:35:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 08:40:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 08:45:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 08:50:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 08:55:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 09:00:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 09:05:00,73.25,73.25,73.25,73.25,0.0,43.4123,43.4123,43.4123,43.4123,0.0
2008-04-01 09:10:00,72.64,72.71,72.64,72.7,400.0,43.0507,43.0922,43.0507,43.0863,400.0
2008-04-01 09:15:00,72.7,72.7,72.7,72.7,0.0,43.0863,43.0863,43.0863,43.0863,0.0
2008-04-01 09:20:00,72.7,72.7,72.7,72.7,0.0,43.0863,43.0863,43.0863,43.0863,0.0
2008-04-01 09:25:00,72.88,72.88,72.87,72.88,2800.0,43.193,43.193,43.1871,43.193,2800.0
2008-04-01 09:30:00,72.9,72.92,72.81,72.89,341900.0,43.2048,43.2167,43.1515,43.1989,341900.0
2008-04-01 09:35:00,72.89,72.98,72.88,72.92,151000.0,43.1989,43.2523,43.193,43.2167,151000.0
2008-04-01 09:40:00,72.93,72.93,72.82,72.83,162300.0,43.2226,43.2226,43.1574,43.1634,162300.0
2008-04-01 09:45:00,72.83,72.84,72.74,72.78,194400.0,43.1634,43.1693,43.11,43.1337,194400.0
2008-04-01 09:50:00,72.79,72.85,72.77,72.85,116200.0,43.1396,43.1752,43.1278,43.1752,116200.0
2008-04-01 09:55:00,72.85,72.99,72.85,72.94,192600.0,43.1752,43.2582,43.1752,43.2285,192600.0
2008-04-01 10:00:00,72.94,73.17,72.94,73.13,376400.0,43.2285,43.3649,43.2285,43.3412,376400.0
2008-04-01 10:05:00,73.13,73.15,73.01,73.02,228500.0,43.3412,43.353,43.27,43.276,228500.0
2008-04-01 10:10:00,73.03,73.05,72.95,73.01,207200.0,43.2819,43.2937,43.2345,43.27,207200.0
2008-04-01 10:15:00,73.01,73.08,73.01,73.08,240600.0,43.27,43.3115,43.27,43.3115,240600.0
2008-04-01 10:20:00,73.07,73.08,72.93,72.96,192900.0,43.3056,43.3115,43.2226,43.2404,192900.0
2008-04-01 10:25:00,72.95,73.04,72.92,73.03,166500.0,43.2345,43.2878,43.2167,43.2819,166500.0
2008-04-01 10:30:00,73.03,73.11,73.03,73.1,136100.0,43.2819,43.3293,43.2819,43.3234,136100.0
2008-04-01 10:35:00,73.1,73.13,73.01,73.12,150500.0,43.3234,43.3412,43.27,43.3352,150500.0
2008-04-01 10:40:00,73.12,73.17,73.06,73.1,206500.0,43.3352,43.3649,43.2997,43.3234,206500.0
2008-04-01 10:45:00,73.1,73.16,73.08,73.16,78800.0,43.3234,43.3589,43.3115,43.3589,78800.0
2008-04-01 10:50:00,73.15,73.27,73.13,73.25,161100.0,43.353,43.4241,43.3412,43.4123,161100.0
2008-04-01 10:55:00,73.25,73.4,73.22,73.4,159300.0,43.4123,43.5012,43.3945,43.5012,159300.0
2008-04-01 11:00:00,73.4,73.47,73.39,73.46,206900.0,43.5012,43.5427,43.4952,43.5367,206900.0
2008-04-01 11:05:00,73.46,73.49,73.43,73.47,124900.0,43.5367,43.5545,43.5189,43.5427,124900.0
2008-04-01 11:10:00,73.49,73.53,73.4,73.45,165200.0,43.5545,43.5782,43.5012,43.5308,165200.0
2008-04-01 11:15:00,73.45,73.46,73.4,73.42,153300.0,43.5308,43.5367,43.5012,43.513,153300.0
2008-04-01 11:20:00,73.43,73.45,73.37,73.41,82000.0,43.5189,43.5308,43.4834,43.5071,82000.0
2008-04-01 11:25:00,73.41,73.45,73.38,73.43,123200.0,43.5071,43.5308,43.4893,43.5189,123200.0
2008-04-01 11:30:00,73.43,73.5,73.41,73.49,323800.0,43.5189,43.5604,43.5071,43.5545,323800.0
2008-04-01 11:35:00,73.5,73.51,73.36,73.36,220700.0,43.5604,43.5664,43.4775,43.4775,220700.0
2008-04-01 11:40:00,73.35,73.41,73.35,73.37,86400.0,43.4715,43.5071,43.4715,43.4834,86400.0
2008-04-01 11:45:00,73.38,73.46,73.37,73.43,125200.0,43.4893,43.5367,43.4834,43.5189,125200.0
2008-04-01 11:50:00,73.43,73.52,73.41,73.51,182000.0,43.5189,43.5723,43.5071,43.5664,182000.0
2008-04-01 11:55:00,73.5,73.54,73.46,73.54,166800.0,43.5604,43.5841,43.5367,43.5841,166800.0
2008-04-01 12:00:00,73.54,73.56,73.51,73.52,144500.0,43.5841,43.596,43.5664,43.5723,144500.0
2008-04-01 12:05:00,73.53,73.61,73.52,73.58,453500.0,43.5782,43.6256,43.5723,43.6078,453500.0
2008-04-01 12:10:00,73.6,73.61,73.46,73.49,470000.0,43.6197,43.6256,43.5367,43.5545,470000.0
2008-04-01 12:15:00,73.48,73.62,73.46,73.62,280400.0,43.5486,43.6316,43.5367,43.6316,280400.0
2008-04-01 12:20:00,73.61,73.68,73.59,73.62,143300.0,43.6256,43.6671,43.6138,43.6316,143300.0
2008-04-01 12:25:00,73.63,73.65,73.62,73.64,74900.0,43.6375,43.6493,43.6316,43.6434,74900.0
2008-04-01 12:30:00,73.65,73.67,73.56,73.58,193400.0,43.6493,43.6612,43.596,43.6078,193400.0
2008-04-01 12:35:00,73.58,73.66,73.55,73.65,241900.0,43.6078,43.6553,43.5901,43.6493,241900.0
2008-04-01 12:40:00,73.65,73.73,73.64,73.7,85000.0,43.6493,43.6967,43.6434,43.679,85000.0
2008-04-01 12:45:00,73.71,73.74,73.69,73.69,50700.0,43.6849,43.7027,43.673,43.673,50700.0
2008-04-01 12:50:00,73.69,73.75,73.65,73.74,111800.0,43.673,43.7086,43.6493,43.7027,111800.0
2008-04-01 12:55:00,73.74,73.81,73.72,73.79,131200.0,43.7027,43.7442,43.6908,43.7323,131200.0
2008-04-01 13:00:00,73.79,73.84,73.74,73.82,153300.0,43.7323,43.7619,43.7027,43.7501,153300.0
2008-04-01 13:05:00,73.83,73.87,73.82,73.84,84900.0,43.756,43.7797,43.7501,43.7619,84900.0
2008-04-01 13:10:00,73.85,73.86,73.81,73.83,143000.0,43.7679,43.7738,43.7442,43.756,143000.0
2008-04-01 13:15:00,73.84,73.89,73.83,73.83,162000.0,43.7619,43.7916,43.756,43.756,162000.0
2008-04-01 13:20:00,73.84,73.88,73.82,73.88,52500.0,43.7619,43.7856,43.7501,43.7856,52500.0
2008-04-01 13:25:00,73.89,73.93,73.87,73.88,204700.0,43.7916,43.8153,43.7797,43.7856,204700.0
2008-04-01 13:30:00,73.89,73.9,73.86,73.87,120200.0,43.7916,43.7975,43.7738,43.7797,120200.0
2008-04-01 13:35:00,73.86,73.87,73.75,73.75,201200.0,43.7738,43.7797,43.7086,43.7086,201200.0
2008-04-01 13:40:00,73.74,73.78,73.71,73.74,151600.0,43.7027,43.7264,43.6849,43.7027,151600.0
2008-04-01 13:45:00,73.73,73.81,73.73,73.77,262900.0,43.6967,43.7442,43.6967,43.7205,262900.0
2008-04-01 13:50:00,73.78,73.79,73.74,73.74,64200.0,43.7264,43.7323,43.7027,43.7027,64200.0
2008-04-01 13:55:00,73.72,73.74,73.7,73.74,101800.0,43.6908,43.7027,43.679,43.7027,101800.0
2008-04-01 14:00:00,73.74,73.74,73.67,73.69,94000.0,43.7027,43.7027,43.6612,43.673,94000.0
2008-04-01 14:05:00,73.7,73.75,73.67,73.73,73100.0,43.679,43.7086,43.6612,43.6967,73100.0
2008-04-01 14:10:00,73.73,73.79,73.72,73.73,101400.0,43.6967,43.7323,43.6908,43.6967,101400.0
2008-04-01 14:15:00,73.72,73.77,73.69,73.72,59900.0,43.6908,43.7205,43.673,43.6908,59900.0
2008-04-01 14:20:00,73.71,73.9,73.71,73.86,138500.0,43.6849,43.7975,43.6849,43.7738,138500.0
2008-04-01 14:25:00,73.89,73.92,73.82,73.83,58500.0,43.7916,43.8094,43.7501,43.756,58500.0
2008-04-01 14:30:00,73.82,73.92,73.79,73.9,185100.0,43.7501,43.8094,43.7323,43.7975,185100.0
2008-04-01 14:35:00,73.92,73.99,73.89,73.94,118600.0,43.8094,43.8508,43.7916,43.8212,118600.0
2008-04-01 14:40:00,73.94,73.98,73.93,73.96,82600.0,43.8212,43.8449,43.8153,43.8331,82600.0
2008-04-01 14:45:00,73.96,74.03,73.93,74.02,90500.0,43.8331,43.8745,43.8153,43.8686,90500.0
2008-04-01 14:50:00,74.03,74.08,73.99,74.04,149900.0,43.8745,43.9042,43.8508,43.8805,149900.0
2008-04-01 14:55:00,74.05,74.08,73.95,73.95,120700.0,43.8864,43.9042,43.8271,43.8271,120700.0
2008-04-01 15:00:00,73.96,74.06,73.95,74.04,118900.0,43.8331,43.8923,43.8271,43.8805,118900.0
2008-04-01 15:05:00,74.04,74.14,74.04,74.09,204700.0,43.8805,43.9397,43.8805,43.9101,204700.0
2008-04-01 15:10:00,74.1,74.14,74.0,74.0,220200.0,43.916,43.9397,43.8568,43.8568,220200.0
2008-04-01 15:15:00,74.0,74.08,74.0,74.04,108000.0,43.8568,43.9042,43.8568,43.8805,108000.0
2008-04-01 15:20:00,74.02,74.06,73.99,74.03,222200.0,43.8686,43.8923,43.8508,43.8745,222200.0
2008-04-01 15:25:00,74.04,74.14,74.04,74.09,169000.0,43.8805,43.9397,43.8805,43.9101,169000.0
2008-04-01 15:30:00,74.1,74.12,74.01,74.01,200300.0,43.916,43.9279,43.8627,43.8627,200300.0
2008-04-01 15:35:00,74.01,74.07,73.92,74.05,184600.0,43.8627,43.8983,43.8094,43.8864,184600.0
2008-04-01 15:40:00,74.06,74.16,74.06,74.15,292100.0,43.8923,43.9516,43.8923,43.9457,292100.0
2008-04-01 15:45:00,74.15,74.21,74.13,74.14,194300.0,43.9457,43.9812,43.9338,43.9397,194300.0
2008-04-01 15:50:00,74.15,74.2,74.14,74.2,327200.0,43.9457,43.9753,43.9397,43.9753,327200.0
2008-04-01 15:55:00,74.2,74.21,74.15,74.18,400600.0,43.9753,43.9812,43.9457,43.9634,400600.0
2008-04-02 09:30:00,74.15,74.15,74.03,74.11,211400.0,43.9457,43.9457,43.8745,43.922,211400.0
2008-04-02 09:35:00,74.11,74.19,74.05,74.07,154500.0,43.922,43.9694,43.8864,43.8983,154500.0
2008-04-02 09:40:00,74.05,74.1,74.0,74.07,101000.0,43.8864,43.916,43.8568,43.8983,101000.0
2008-04-02 09:45:00,74.06,74.09,73.97,73.98,175500.0,43.8923,43.9101,43.839,43.8449,175500.0
2008-04-02 09:50:00,73.97,74.15,73.8,73.82,219600.0,43.839,43.9457,43.7382,43.7501,219600.0
2008-04-02 09:55:00,73.82,73.87,73.78,73.85,169900.0,43.7501,43.7797,43.7264,43.7679,169900.0
2008-04-02 10:00:00,73.84,73.9,73.81,73.89,262000.0,43.7619,43.7975,43.7442,43.7916,262000.0
2008-04-02 10:05:00,73.88,74.01,73.85,73.95,103300.0,43.7856,43.8627,43.7679,43.8271,103300.0
2008-04-02 10:10:00,73.96,74.04,73.94,74.0,57900.0,43.8331,43.8805,43.8212,43.8568,57900.0
2008-04-02 10:15:00,73.99,74.05,73.93,74.0,90200.0,43.8508,43.8864,43.8153,43.8568,90200.0
2008-04-02 10:20:00,74.0,74.13,74.0,74.12,95500.0,43.8568,43.9338,43.8568,43.9279,95500.0
2008-04-02 10:25:00,74.12,74.15,74.08,74.14,93600.0,43.9279,43.9457,43.9042,43.9397,93600.0
2008-04-02 10:30:00,74.14,74.21,74.1,74.17,229000.0,43.9397,43.9812,43.916,43.9575,229000.0
2008-04-02 10:35:00,74.17,74.3,74.17,74.3,171100.0,43.9575,44.0346,43.9575,44.0346,171100.0
2008-04-02 10:40:00,74.3,74.33,74.21,74.22,116900.0,44.0346,44.0523,43.9812,43.9872,116900.0
2008-04-02 10:45:00,74.23,74.35,74.22,74.27,122400.0,43.9931,44.0642,43.9872,44.0168,122400.0
2008-04-02 10:50:00,74.28,74.35,74.27,74.34,181300.0,44.0227,44.0642,44.0168,44.0583,181300.0
2008-04-02 10:55:00,74.34,74.42,74.33,74.4,157800.0,44.0583,44.1057,44.0523,44.0938,157800.0
2008-04-02 11:00:00,74.39,74.44,74.35,74.44,124600.0,44.0879,44.1175,44.0642,44.1175,124600.0
2008-04-02 11:05:00,74.44,74.44,74.32,74.38,108100.0,44.1175,44.1175,44.0464,44.082,108100.0
2008-04-02 11:10:00,74.39,74.39,74.33,74.34,113600.0,44.0879,44.0879,44.0523,44.0583,113600.0
2008-04-02 11:15:00,74.36,74.37,74.26,74.27,62800.0,44.0701,44.076,44.0109,44.0168,62800.0
2008-04-02 11:20:00,74.29,74.3,74.2,74.21,77100.0,44.0286,44.0346,43.9753,43.9812,77100.0
2008-04-02 11:25:00,74.19,74.23,74.16,74.23,82600.0,43.9694,43.9931,43.9516,43.9931,82600.0
2008-04-02 11:30:00,74.23,74.28,74.22,74.26,205900.0,43.9931,44.0227,43.9872,44.0109,205900.0
2008-04-02 11:35:00,74.26,74.32,74.26,74.27,86200.0,44.0109,44.0464,44.0109,44.0168,86200.0
2008-04-02 11:40:00,74.27,74.34,74.21,74.33,66900.0,44.0168,44.0583,43.9812,44.0523,66900.0
2008-04-02 11:45:00,74.34,74.41,74.33,74.39,142500.0,44.0583,44.0998,44.0523,44.0879,142500.0
2008-04-02 11:50:00,74.39,74.41,74.33,74.34,108400.0,44.0879,44.0998,44.0523,44.0583,108400.0
2008-04-02 11:55:00,74.35,74.39,74.34,74.39,45800.0,44.0642,44.0879,44.0583,44.0879,45800.0
2008-04-02 12:00:00,74.39,74.47,74.39,74.44,74300.0,44.0879,44.1353,44.0879,44.1175,74300.0
2008-04-02 12:05:00,74.43,74.5,74.43,74.43,33500.0,44.1116,44.1531,44.1116,44.1116,33500.0
2008-04-02 12:10:00,74.44,74.44,74.35,74.36,54300.0,44.1175,44.1175,44.0642,44.0701,54300.0
2008-04-02 12:15:00,74.36,74.38,74.31,74.37,32800.0,44.0701,44.082,44.0405,44.076,32800.0
2008-04-02 12:20:00,74.37,74.39,74.3,74.38,53700.0,44.076,44.0879,44.0346,44.082,53700.0
2008-04-02 12:25:00,74.37,74.38,74.29,74.31,50600.0,44.076,44.082,44.0286,44.0405,50600.0
2008-04-02 12:30:00,74.31,74.36,74.3,74.32,52200.0,44.0405,44.0701,44.0346,44.0464,52200.0
2008-04-02 12:35:00,74.32,74.32,74.24,74.25,62000.0,44.0464,44.0464,43.999,44.0049,62000.0
2008-04-02 12:40:00,74.25,74.29,74.24,74.26,33700.0,44.0049,44.0286,43.999,44.0109,33700.0
2008-04-02 12:45:00,74.28,74.29,74.22,74.23,31000.0,44.0227,44.0286,43.9872,43.9931,31000.0
2008-04-02 12:50:00,74.22,74.28,74.19,74.27,68500.0,43.9872,44.0227,43.9694,44.0168,68500.0
2008-04-02 12:55:00,74.27,74.33,74.24,74.33,49600.0,44.0168,44.0523,43.999,44.0523,49600.0
2008-04-02 13:00:00,74.34,74.44,74.32,74.41,93000.0,44.0583,44.1175,44.0464,44.0998,93000.0
2008-04-02 13:05:00,74.42,74.43,74.3,74.31,84600.0,44.1057,44.1116,44.0346,44.0405,84600.0
2008-04-02 13:10:00,74.31,74.33,74.25,74.25,36800.0,44.0405,44.0523,44.0049,44.0049,36800.0
2008-04-02 13:15:00,74.26,74.28,74.24,74.27,29600.0,44.0109,44.0227,43.999,44.0168,29600.0
2008-04-02 13:20:00,74.26,74.3,74.25,74.27,53100.0,44.0109,44.0346,44.0049,44.0168,53100.0
2008-04-02 13:25:00,74.27,74.32,74.26,74.31,47800.0,44.0168,44.0464,44.0109,44.0405,47800.0
2008-04-02 13:30:00,74.32,74.32,74.27,74.27,90900.0,44.0464,44.0464,44.0168,44.0168,90900.0
2008-04-02 13:35:00,74.27,74.35,74.26,74.33,48400.0,44.0168,44.0642,44.0109,44.0523,48400.0
2008-04-02 13:40:00,74.33,74.4,74.3,74.39,133700.0,44.0523,44.0938,44.0346,44.0879,133700.0
2008-04-02 13:45:00,74.39,74.43,74.36,74.4,88300.0,44.0879,44.1116,44.0701,44.0938,88300.0
2008-04-02 13:50:00,74.42,74.48,74.42,74.48,50800.0,44.1057,44.1412,44.1057,44.1412,50800.0
2008-04-02 13:55:00,74.47,74.48,74.43,74.45,67500.0,44.1353,44.1412,44.1116,44.1235,67500.0
2008-04-02 14:00:00,74.45,74.52,74.44,74.5,45500.0,44.1235,44.1649,44.1175,44.1531,45500.0
2008-04-02 14:05:00,74.51,74.54,74.49,74.54,76500.0,44.159,44.1768,44.1472,44.1768,76500.0
2008-04-02 14:10:00,74.53,74.59,74.5,74.57,146900.0,44.1709,44.2064,44.1531,44.1946,146900.0
2008-04-02 14:15:00,74.57,74.57,74.52,74.55,61400.0,44.1946,44.1946,44.1649,44.1827,61400.0
2008-04-02 14:20:00,74.55,74.55,74.45,74.48,60300.0,44.1827,44.1827,44.1235,44.1412,60300.0
2008-04-02 14:25:00,74.49,74.52,74.41,74.43,50800.0,44.1472,44.1649,44.0998,44.1116,50800.0
2008-04-02 14:30:00,74.43,74.43,74.28,74.28,151300.0,44.1116,44.1116,44.0227,44.0227,151300.0
2008-04-02 14:35:00,74.28,74.28,74.19,74.25,231100.0,44.0227,44.0227,43.9694,44.0049,231100.0
2008-04-02 14:40:00,74.25,74.3,74.22,74.28,97500.0,44.0049,44.0346,43.9872,44.0227,97500.0
2008-04-02 14:45:00,74.26,74.26,74.11,74.15,215800.0,44.0109,44.0109,43.922,43.9457,215800.0
2008-04-02 14:50:00,74.15,74.19,74.1,74.16,107700.0,43.9457,43.9694,43.916,43.9516,107700.0
2008-04-02 14:55:00,74.15,74.22,74.13,74.15,68500.0,43.9457,43.9872,43.9338,43.9457,68500.0
2008-04-02 15:00:00,74.15,74.16,74.0,74.01,179000.0,43.9457,43.9516,43.8568,43.8627,179000.0
2008-04-02 15:05:00,74.01,74.11,74.01,74.1,123200.0,43.8627,43.922,43.8627,43.916,123200.0
2008-04-02 15:10:00,74.1,74.19,74.09,74.15,131500.0,43.916,43.9694,43.9101,43.9457,131500.0
2008-04-02 15:15:00,74.16,74.24,74.1,74.23,181100.0,43.9516,43.999,43.916,43.9931,181100.0
2008-04-02 15:20:00,74.22,74.23,74.15,74.16,198800.0,43.9872,43.9931,43.9457,43.9516,198800.0
2008-04-02 15:25:00,74.17,74.25,74.12,74.23,172800.0,43.9575,44.0049,43.9279,43.9931,172800.0
2008-04-02 15:30:00,74.24,74.27,74.2,74.21,220500.0,43.999,44.0168,43.9753,43.9812,220500.0
2008-04-02 15:35:00,74.2,74.24,74.17,74.19,151700.0,43.9753,43.999,43.9575,43.9694,151700.0
2008-04-02 15:40:00,74.19,74.25,74.19,74.22,180600.0,43.9694,44.0049,43.9694,43.9872,180600.0
2008-04-02 15:45:00,74.21,74.26,74.18,74.24,143700.0,43.9812,44.0109,43.9634,43.999,143700.0
2008-04-02 15:50:00,74.24,74.26,74.18,74.23,186000.0,43.999,44.0109,43.9634,43.9931,186000.0
2008-04-02 15:55:00,74.23,74.33,74.23,74.31,156000.0,43.9931,44.0523,43.9931,44.0405,156000.0
2008-04-03 09:30:00,73.85,73.94,73.81,73.89,195800.0,43.7679,43.8212,43.7442,43.7916,195800.0
2008-04-03 09:35:00,73.87,73.96,73.87,73.88,94000.0,43.7797,43.8331,43.7797,43.7856,94000.0
2008-04-03 09:40:00,73.89,73.93,73.82,73.82,112700.0,43.7916,43.8153,43.7501,43.7501,112700.0
2008-04-03 09:45:00,73.83,73.97,73.82,73.97,114400.0,43.756,43.839,43.7501,43.839,114400.0
2008-04-03 09:50:00,73.97,73.98,73.93,73.93,95500.0,43.839,43.8449,43.8153,43.8153,95500.0
2008-04-03 09:55:00,73.93,74.02,73.92,74.02,56400.0,43.8153,43.8686,43.8094,43.8686,56400.0
2008-04-03 10:00:00,74.02,74.11,74.0,74.03,210500.0,43.8686,43.922,43.8568,43.8745,210500.0
2008-04-03 10:05:00,74.03,74.09,74.02,74.07,225800.0,43.8745,43.9101,43.8686,43.8983,225800.0
2008-04-03 10:10:00,74.07,74.09,73.98,74.0,96200.0,43.8983,43.9101,43.8449,43.8568,96200.0
2008-04-03 10:15:00,74.01,74.01,73.94,73.97,51600.0,43.8627,43.8627,43.8212,43.839,51600.0
2008-04-03 10:20:00,73.97,73.98,73.89,73.9,93500.0,43.839,43.8449,43.7916,43.7975,93500.0
2008-04-03 10:25:00,73.89,73.94,73.87,73.92,61100.0,43.7916,43.8212,43.7797,43.8094,61100.0
2008-04-03 10:30:00,73.92,73.96,73.89,73.95,39900.0,43.8094,43.8331,43.7916,43.8271,39900.0
2008-04-03 10:35:00,73.95,74.02,73.92,74.02,53800.0,43.8271,43.8686,43.8094,43.8686,53800.0
2008-04-03 10:40:00,74.02,74.1,74.0,74.03,47100.0,43.8686,43.916,43.8568,43.8745,47100.0
2008-04-03 10:45:00,74.02,74.06,74.0,74.02,71700.0,43.8686,43.8923,43.8568,43.8686,71700.0
2008-04-03 10:50:00,74.02,74.05,73.94,74.0,79000.0,43.8686,43.8864,43.8212,43.8568,79000.0
2008-04-03 10:55:00,74.0,74.04,73.98,74.01,29200.0,43.8568,43.8805,43.8449,43.8627,29200.0
2008-04-03 11:00:00,74.02,74.02,73.95,74.0,100300.0,43.8686,43.8686,43.8271,43.8568,100300.0
2008-04-03 11:05:00,74.0,74.08,74.0,74.05,127100.0,43.8568,43.9042,43.8568,43.8864,127100.0
2008-04-03 11:10:00,74.06,74.21,74.05,74.2,89600.0,43.8923,43.9812,43.8864,43.9753,89600.0
2008-04-03 11:15:00,74.2,74.25,74.18,74.2,62500.0,43.9753,44.0049,43.9634,43.9753,62500.0
2008-04-03 11:20:00,74.19,74.25,74.16,74.18,42600.0,43.9694,44.0049,43.9516,43.9634,42600.0
2008-04-03 11:25:00,74.18,74.27,74.15,74.27,71600.0,43.9634,44.0168,43.9457,44.0168,71600.0
2008-04-03 11:30:00,74.28,74.34,74.28,74.31,69900.0,44.0227,44.0583,44.0227,44.0405,69900.0
2008-04-03 11:35:00,74.3,74.36,74.25,74.35,66600.0,44.0346,44.0701,44.0049,44.0642,66600.0
2008-04-03 11:40:00,74.34,74.37,74.3,74.34,47200.0,44.0583,44.076,44.0346,44.0583,47200.0
2008-04-03 11:45:00,74.34,74.45,74.34,74.4,64100.0,44.0583,44.1235,44.0583,44.0938,64100.0
2008-04-03 11:50:00,74.39,74.4,74.34,74.38,49900.0,44.0879,44.0938,44.0583,44.082,49900.0
2008-04-03 11:55:00,74.39,74.44,74.34,74.39,35600.0,44.0879,44.1175,44.0583,44.0879,35600.0
2008-04-03 12:00:00,74.4,74.43,74.35,74.42,52300.0,44.0938,44.1116,44.0642,44.1057,52300.0
2008-04-03 12:05:00,74.42,74.47,74.42,74.46,29300.0,44.1057,44.1353,44.1057,44.1294,29300.0
2008-04-03 12:10:00,74.45,74.45,74.38,74.44,81700.0,44.1235,44.1235,44.082,44.1175,81700.0
2008-04-03 12:15:00,74.43,74.44,74.37,74.43,45700.0,44.1116,44.1175,44.076,44.1116,45700.0
2008-04-03 12:20:00,74.44,74.44,74.34,74.36,16900.0,44.1175,44.1175,44.0583,44.0701,16900.0
2008-04-03 12:25:00,74.36,74.39,74.33,74.36,87300.0,44.0701,44.0879,44.0523,44.0701,87300.0
2008-04-03 12:30:00,74.36,74.38,74.33,74.37,35300.0,44.0701,44.082,44.0523,44.076,35300.0
2008-04-03 12:35:00,74.36,74.42,74.35,74.42,144400.0,44.0701,44.1057,44.0642,44.1057,144400.0
2008-04-03 12:40:00,74.41,74.52,74.4,74.49,72800.0,44.0998,44.1649,44.0938,44.1472,72800.0
2008-04-03 12:45:00,74.51,74.6,74.5,74.58,48600.0,44.159,44.2124,44.1531,44.2005,48600.0
2008-04-03 12:50:00,74.58,74.58,74.5,74.51,63600.0,44.2005,44.2005,44.1531,44.159,63600.0
2008-04-03 12:55:00,74.51,74.53,74.48,74.5,35200.0,44.159,44.1709,44.1412,44.1531,35200.0
2008-04-03 13:00:00,74.5,74.5,74.47,74.49,55000.0,44.1531,44.1531,44.1353,44.1472,55000.0
2008-04-03 13:05:00,74.49,74.49,74.45,74.45,131800.0,44.1472,44.1472,44.1235,44.1235,131800.0
2008-04-03 13:10:00,74.45,74.71,74.43,74.71,94600.0,44.1235,44.2776,44.1116,44.2776,94600.0
2008-04-03 13:15:00,74.7,74.75,74.65,74.74,70900.0,44.2716,44.3013,44.242,44.2953,70900.0
2008-04-03 13:20:00,74.73,74.78,74.72,74.78,127400.0,44.2894,44.319,44.2835,44.319,127400.0
2008-04-03 13:25:00,74.79,74.81,74.73,74.73,56300.0,44.325,44.3368,44.2894,44.2894,56300.0
2008-04-03 13:30:00,74.72,74.73,74.66,74.71,105000.0,44.2835,44.2894,44.2479,44.2776,105000.0
2008-04-03 13:35:00,74.71,74.75,74.65,74.65,54700.0,44.2776,44.3013,44.242,44.242,54700.0
2008-04-03 13:40:00,74.65,74.67,74.59,74.61,26800.0,44.242,44.2538,44.2064,44.2183,26800.0
2008-04-03 13:45:00,74.61,74.66,74.61,74.66,30800.0,44.2183,44.2479,44.2183,44.2479,30800.0
2008-04-03 13:50:00,74.66,74.66,74.6,74.62,35400.0,44.2479,44.2479,44.2124,44.2242,35400.0
2008-04-03 13:55:00,74.63,74.64,74.53,74.56,56800.0,44.2301,44.2361,44.1709,44.1887,56800.0
2008-04-03 14:00:00,74.55,74.64,74.55,74.63,59700.0,44.1827,44.2361,44.1827,44.2301,59700.0
2008-04-03 14:05:00,74.64,74.64,74.59,74.61,46200.0,44.2361,44.2361,44.2064,44.2183,46200.0
2008-04-03 14:10:00,74.62,74.66,74.61,74.66,52000.0,44.2242,44.2479,44.2183,44.2479,52000.0
2008-04-03 14:15:00,74.65,74.67,74.53,74.53,118100.0,44.242,44.2538,44.1709,44.1709,118100.0
2008-04-03 14:20:00,74.53,74.62,74.53,74.57,58900.0,44.1709,44.2242,44.1709,44.1946,58900.0
2008-04-03 14:25:00,74.58,74.66,74.58,74.63,51700.0,44.2005,44.2479,44.2005,44.2301,51700.0
2008-04-03 14:30:00,74.63,74.71,74.63,74.64,104300.0,44.2301,44.2776,44.2301,44.2361,104300.0
2008-04-03 14:35:00,74.63,74.65,74.53,74.56,69000.0,44.2301,44.242,44.1709,44.1887,69000.0
2008-04-03 14:40:00,74.56,74.71,74.56,74.71,121600.0,44.1887,44.2776,44.1887,44.2776,121600.0
2008-04-03 14:45:00,74.71,74.71,74.66,74.7,270600.0,44.2776,44.2776,44.2479,44.2716,270600.0
2008-04-03 14:50:00,74.72,74.76,74.69,74.72,74800.0,44.2835,44.3072,44.2657,44.2835,74800.0
2008-04-03 14:55:00,74.72,74.81,74.71,74.81,71600.0,44.2835,44.3368,44.2776,44.3368,71600.0
2008-04-03 15:00:00,74.81,74.81,74.71,74.76,213600.0,44.3368,44.3368,44.2776,44.3072,213600.0
2008-04-03 15:05:00,74.75,74.77,74.66,74.74,177900.0,44.3013,44.3131,44.2479,44.2953,177900.0
2008-04-03 15:10:00,74.73,74.73,74.65,74.67,108400.0,44.2894,44.2894,44.242,44.2538,108400.0
2008-04-03 15:15:00,74.68,74.68,74.57,74.6,69100.0,44.2598,44.2598,44.1946,44.2124,69100.0
2008-04-03 15:20:00,74.6,74.66,74.58,74.65,62500.0,44.2124,44.2479,44.2005,44.242,62500.0
2008-04-03 15:25:00,74.64,74.67,74.61,74.64,54600.0,44.2361,44.2538,44.2183,44.2361,54600.0
2008-04-03 15:30:00,74.63,74.64,74.55,74.58,68400.0,44.2301,44.2361,44.1827,44.2005,68400.0
2008-04-03 15:35:00,74.58,74.66,74.58,74.61,98500.0,44.2005,44.2479,44.2005,44.2183,98500.0
2008-04-03 15:40:00,74.6,74.63,74.52,74.53,189400.0,44.2124,44.2301,44.1649,44.1709,189400.0
2008-04-03 15:45:00,74.53,74.55,74.45,74.46,193500.0,44.1709,44.1827,44.1235,44.1294,193500.0
2008-04-03 15:50:00,74.46,74.5,74.4,74.5,249100.0,44.1294,44.1531,44.0938,44.1531,249100.0
2008-04-03 15:55:00,74.49,74.56,74.49,74.55,151500.0,44.1472,44.1887,44.1472,44.1827,151500.0
2008-04-04 09:30:00,74.78,74.78,74.61,74.64,312800.0,44.319,44.319,44.2183,44.2361,312800.0
2008-04-04 09:35:00,74.65,74.72,74.6,74.6,71400.0,44.242,44.2835,44.2124,44.2124,71400.0
2008-04-04 09:40:00,74.59,74.76,74.58,74.74,125800.0,44.2064,44.3072,44.2005,44.2953,125800.0
2008-04-04 09:45:00,74.74,74.8,74.66,74.7,105100.0,44.2953,44.3309,44.2479,44.2716,105100.0
2008-04-04 09:50:00,74.7,74.73,74.61,74.67,108000.0,44.2716,44.2894,44.2183,44.2538,108000.0
2008-04-04 09:55:00,74.69,74.74,74.63,74.65,65500.0,44.2657,44.2953,44.2301,44.242,65500.0
2008-04-04 10:00:00,74.65,74.73,74.6,74.73,61900.0,44.242,44.2894,44.2124,44.2894,61900.0
2008-04-04 10:05:00,74.74,74.75,74.47,74.51,142900.0,44.2953,44.3013,44.1353,44.159,142900.0
2008-04-04 10:10:00,74.51,74.54,74.4,74.42,420700.0,44.159,44.1768,44.0938,44.1057,420700.0
2008-04-04 10:15:00,74.4,74.42,74.3,74.34,450400.0,44.0938,44.1057,44.0346,44.0583,450400.0
2008-04-04 10:20:00,74.33,74.38,74.32,74.34,173900.0,44.0523,44.082,44.0464,44.0583,173900.0
2008-04-04 10:25:00,74.34,74.47,74.34,74.42,138000.0,44.0583,44.1353,44.0583,44.1057,138000.0
2008-04-04 10:30:00,74.43,74.45,74.35,74.4,64700.0,44.1116,44.1235,44.0642,44.0938,64700.0
2008-04-04 10:35:00,74.41,74.41,74.26,74.33,69500.0,44.0998,44.0998,44.0109,44.0523,69500.0
2008-04-04 10:40:00,74.36,74.43,74.33,74.43,64100.0,44.0701,44.1116,44.0523,44.1116,64100.0
2008-04-04 10:45:00,74.43,74.53,74.38,74.52,129600.0,44.1116,44.1709,44.082,44.1649,129600.0
2008-04-04 10:50:00,74.54,74.65,74.52,74.62,92500.0,44.1768,44.242,44.1649,44.2242,92500.0
2008-04-04 10:55:00,74.63,74.67,74.59,74.67,82500.0,44.2301,44.2538,44.2064,44.2538,82500.0
2008-04-04 11:00:00,74.66,74.76,74.65,74.71,72400.0,44.2479,44.3072,44.242,44.2776,72400.0
2008-04-04 11:05:00,74.72,74.73,74.67,74.72,47000.0,44.2835,44.2894,44.2538,44.2835,47000.0
2008-04-04 11:10:00,74.71,74.73,74.67,74.72,23800.0,44.2776,44.2894,44.2538,44.2835,23800.0
2008-04-04 11:15:00,74.7,74.76,74.69,74.69,62600.0,44.2716,44.3072,44.2657,44.2657,62600.0
2008-04-04 11:20:00,74.69,74.71,74.64,74.65,269000.0,44.2657,44.2776,44.2361,44.242,269000.0
2008-04-04 11:25:00,74.64,74.74,74.63,74.73,415000.0,44.2361,44.2953,44.2301,44.2894,415000.0
2008-04-04 11:30:00,74.72,74.81,74.68,74.8,128200.0,44.2835,44.3368,44.2598,44.3309,128200.0
2008-04-04 11:35:00,74.8,74.86,74.8,74.85,58800.0,44.3309,44.3665,44.3309,44.3605,58800.0
2008-04-04 11:40:00,74.85,74.87,74.78,74.81,98600.0,44.3605,44.3724,44.319,44.3368,98600.0
2008-04-04 11:45:00,74.79,74.81,74.73,74.73,39000.0,44.325,44.3368,44.2894,44.2894,39000.0
2008-04-04 11:50:00,74.73,74.8,74.73,74.8,40400.0,44.2894,44.3309,44.2894,44.3309,40400.0
2008-04-04 11:55:00,74.82,74.82,74.71,74.74,56200.0,44.3427,44.3427,44.2776,44.2953,56200.0
2008-04-04 12:00:00,74.74,74.76,74.7,74.75,30700.0,44.2953,44.3072,44.2716,44.3013,30700.0
2008-04-04 12:05:00,74.75,74.79,74.69,74.78,58900.0,44.3013,44.325,44.2657,44.319,58900.0
2008-04-04 12:10:00,74.78,74.88,74.77,74.8,106900.0,44.319,44.3783,44.3131,44.3309,106900.0
2008-04-04 12:15:00,74.81,74.87,74.81,74.84,31800.0,44.3368,44.3724,44.3368,44.3546,31800.0
2008-04-04 12:20:00,74.84,74.85,74.8,74.85,31600.0,44.3546,44.3605,44.3309,44.3605,31600.0
2008-04-04 12:25:00,74.84,74.92,74.79,74.89,67200.0,44.3546,44.402,44.325,44.3842,67200.0
2008-04-04 12:30:00,74.89,74.93,74.83,74.93,96200.0,44.3842,44.4079,44.3487,44.4079,96200.0
2008-04-04 12:35:00,74.92,75.01,74.91,74.99,101900.0,44.402,44.4554,44.3961,44.4435,101900.0
2008-04-04 12:40:00,74.99,75.03,74.96,75.01,44700.0,44.4435,44.4672,44.4257,44.4554,44700.0
2008-04-04 12:45:00,75.02,75.02,74.9,74.93,42800.0,44.4613,44.4613,44.3902,44.4079,42800.0
2008-04-04 12:50:00,74.93,74.96,74.9,74.96,37900.0,44.4079,44.4257,44.3902,44.4257,37900.0
2008-04-04 12:55:00,74.97,75.07,74.96,75.03,73000.0,44.4316,44.4909,44.4257,44.4672,73000.0
2008-04-04 13:00:00,75.05,75.06,74.99,75.02,63400.0,44.4791,44.485,44.4435,44.4613,63400.0
2008-04-04 13:05:00,75.02,75.02,74.94,74.97,62300.0,44.4613,44.4613,44.4139,44.4316,62300.0
2008-04-04 13:10:00,74.98,75.08,74.95,75.07,122600.0,44.4376,44.4968,44.4198,44.4909,122600.0
2008-04-04 13:15:00,75.06,75.08,75.0,75.02,82300.0,44.485,44.4968,44.4494,44.4613,82300.0
2008-04-04 13:20:00,75.02,75.08,75.01,75.06,59500.0,44.4613,44.4968,44.4554,44.485,59500.0
2008-04-04 13:25:00,75.05,75.13,75.05,75.13,49600.0,44.4791,44.5265,44.4791,44.5265,49600.0
2008-04-04 13:30:00,75.13,75.14,75.07,75.1,45300.0,44.5265,44.5324,44.4909,44.5087,45300.0
2008-04-04 13:35:00,75.09,75.1,75.04,75.07,74000.0,44.5028,44.5087,44.4731,44.4909,74000.0
2008-04-04 13:40:00,75.07,75.07,75.0,75.01,42400.0,44.4909,44.4909,44.4494,44.4554,42400.0
2008-04-04 13:45:00,75.01,75.04,74.97,74.98,65700.0,44.4554,44.4731,44.4316,44.4376,65700.0
2008-04-04 13:50:00,74.98,75.0,74.87,74.92,71800.0,44.4376,44.4494,44.3724,44.402,71800.0
2008-04-04 13:55:00,74.92,74.95,74.87,74.95,126900.0,44.402,44.4198,44.3724,44.4198,126900.0
2008-04-04 14:00:00,74.95,75.01,74.94,74.99,71500.0,44.4198,44.4554,44.4139,44.4435,71500.0
2008-04-04 14:05:00,74.98,74.98,74.85,74.9,115800.0,44.4376,44.4376,44.3605,44.3902,115800.0
2008-04-04 14:10:00,74.89,74.9,74.85,74.88,87000.0,44.3842,44.3902,44.3605,44.3783,87000.0
2008-04-04 14:15:00,74.89,74.91,74.85,74.85,186200.0,44.3842,44.3961,44.3605,44.3605,186200.0
2008-04-04 14:20:00,74.87,74.93,74.85,74.87,48200.0,44.3724,44.4079,44.3605,44.3724,48200.0
2008-04-04 14:25:00,74.87,74.92,74.83,74.91,50000.0,44.3724,44.402,44.3487,44.3961,50000.0
2008-04-04 14:30:00,74.91,74.92,74.83,74.88,116700.0,44.3961,44.402,44.3487,44.3783,116700.0
2008-04-04 14:35:00,74.88,74.98,74.88,74.97,77800.0,44.3783,44.4376,44.3783,44.4316,77800.0
2008-04-04 14:40:00,74.97,75.02,74.96,74.99,94700.0,44.4316,44.4613,44.4257,44.4435,94700.0
2008-04-04 14:45:00,74.98,75.01,74.96,74.97,24900.0,44.4376,44.4554,44.4257,44.4316,24900.0
2008-04-04 14:50:00,74.97,75.02,74.94,74.94,34400.0,44.4316,44.4613,44.4139,44.4139,34400.0
2008-04-04 14:55:00,74.96,75.0,74.89,74.89,39600.0,44.4257,44.4494,44.3842,44.3842,39600.0
2008-04-04 15:00:00,74.9,74.95,74.8,74.85,161600.0,44.3902,44.4198,44.3309,44.3605,161600.0
2008-04-04 15:05:00,74.84,74.9,74.81,74.84,109600.0,44.3546,44.3902,44.3368,44.3546,109600.0
2008-04-04 15:10:00,74.83,74.85,74.73,74.76,104000.0,44.3487,44.3605,44.2894,44.3072,104000.0
2008-04-04 15:15:00,74.76,74.83,74.74,74.77,211900.0,44.3072,44.3487,44.2953,44.3131,211900.0
2008-04-04 15:20:00,74.78,74.83,74.76,74.76,122700.0,44.319,44.3487,44.3072,44.3072,122700.0
2008-04-04 15:25:00,74.77,74.83,74.72,74.81,151900.0,44.3131,44.3487,44.2835,44.3368,151900.0
2008-04-04 15:30:00,74.81,74.84,74.77,74.8,148200.0,44.3368,44.3546,44.3131,44.3309,148200.0
2008-04-04 15:35:00,74.8,74.8,74.69,74.72,350600.0,44.3309,44.3309,44.2657,44.2835,350600.0
2008-04-04 15:40:00,74.73,74.74,74.68,74.71,432100.0,44.2894,44.2953,44.2598,44.2776,432100.0
2008-04-04 15:45:00,74.71,74.71,74.63,74.67,378200.0,44.2776,44.2776,44.2301,44.2538,378200.0
2008-04-04 15:50:00,74.66,74.74,74.65,74.69,297100.0,44.2479,44.2953,44.242,44.2657,297100.0
2008-04-04 15:55:00,74.68,74.83,74.67,74.83,322800.0,44.2598,44.3487,44.2538,44.3487,322800.0
2008-04-07 09:30:00,75.5,75.5,75.38,75.43,157800.0,44.7458,44.7458,44.6746,44.7043,157800.0
2008-04-07 09:35:00,75.43,75.43,75.32,75.35,128700.0,44.7043,44.7043,44.6391,44.6569,128700.0
2008-04-07 09:40:00,75.35,75.36,75.28,75.3,192600.0,44.6569,44.6628,44.6154,44.6272,192600.0
2008-04-07 09:45:00,75.3,75.37,75.29,75.35,97600.0,44.6272,44.6687,44.6213,44.6569,97600.0
2008-04-07 09:50:00,75.36,75.38,75.33,75.37,73600.0,44.6628,44.6746,44.645,44.6687,73600.0
2008-04-07 09:55:00,75.38,75.39,75.35,75.38,65000.0,44.6746,44.6806,44.6569,44.6746,65000.0
2008-04-07 10:00:00,75.38,75.38,75.33,75.37,85000.0,44.6746,44.6746,44.645,44.6687,85000.0
2008-04-07 10:05:00,75.37,75.38,75.3,75.3,84800.0,44.6687,44.6746,44.6272,44.6272,84800.0
2008-04-07 10:10:00,75.3,75.33,75.26,75.3,125300.0,44.6272,44.645,44.6035,44.6272,125300.0
2008-04-07 10:15:00,75.3,75.32,75.25,75.3,112800.0,44.6272,44.6391,44.5976,44.6272,112800.0
2008-04-07 10:20:00,75.29,75.31,75.27,75.27,22000.0,44.6213,44.6331,44.6094,44.6094,22000.0
2008-04-07 10:25:00,75.27,75.27,75.18,75.2,144500.0,44.6094,44.6094,44.5561,44.568,144500.0
2008-04-07 10:30:00,75.18,75.2,75.1,75.12,57400.0,44.5561,44.568,44.5087,44.5205,57400.0
2008-04-07 10:35:00,75.12,75.2,75.12,75.19,41200.0,44.5205,44.568,44.5205,44.562,41200.0
2008-04-07 10:40:00,75.19,75.22,75.18,75.2,64600.0,44.562,44.5798,44.5561,44.568,64600.0
2008-04-07 10:45:00,75.2,75.24,75.16,75.21,73100.0,44.568,44.5917,44.5442,44.5739,73100.0
2008-04-07 10:50:00,75.21,75.23,75.18,75.2,38500.0,44.5739,44.5857,44.5561,44.568,38500.0
2008-04-07 10:55:00,75.19,75.3,75.18,75.3,71900.0,44.562,44.6272,44.5561,44.6272,71900.0
2008-04-07 11:00:00,75.3,75.34,75.3,75.32,53000.0,44.6272,44.6509,44.6272,44.6391,53000.0
2008-04-07 11:05:00,75.31,75.32,75.26,75.27,56700.0,44.6331,44.6391,44.6035,44.6094,56700.0
2008-04-07 11:10:00,75.28,75.28,75.21,75.23,39000.0,44.6154,44.6154,44.5739,44.5857,39000.0
2008-04-07 11:15:00,75.23,75.27,75.23,75.27,38700.0,44.5857,44.6094,44.5857,44.6094,38700.0
2008-04-07 11:20:00,75.26,75.31,75.26,75.28,165200.0,44.6035,44.6331,44.6035,44.6154,165200.0
2008-04-07 11:25:00,75.28,75.32,75.27,75.31,45400.0,44.6154,44.6391,44.6094,44.6331,45400.0
2008-04-07 11:30:00,75.31,75.4,75.31,75.36,94200.0,44.6331,44.6865,44.6331,44.6628,94200.0
2008-04-07 11:35:00,75.36,75.41,75.35,75.4,201700.0,44.6628,44.6924,44.6569,44.6865,201700.0
2008-04-07 11:40:00,75.41,75.52,75.41,75.49,160800.0,44.6924,44.7576,44.6924,44.7398,160800.0
2008-04-07 11:45:00,75.48,75.52,75.4,75.48,430200.0,44.7339,44.7576,44.6865,44.7339,430200.0
2008-04-07 11:50:00,75.47,75.47,75.42,75.43,44500.0,44.728,44.728,44.6983,44.7043,44500.0
2008-04-07 11:55:00,75.42,75.44,75.39,75.44,194000.0,44.6983,44.7102,44.6806,44.7102,194000.0
2008-04-07 12:00:00,75.45,75.49,75.42,75.43,126300.0,44.7161,44.7398,44.6983,44.7043,126300.0
2008-04-07 12:05:00,75.42,75.47,75.42,75.47,72200.0,44.6983,44.728,44.6983,44.728,72200.0
2008-04-07 12:10:00,75.46,75.47,75.43,75.46,65000.0,44.722,44.728,44.7043,44.722,65000.0
2008-04-07 12:15:00,75.46,75.47,75.4,75.42,45100.0,44.722,44.728,44.6865,44.6983,45100.0
2008-04-07 12:20:00,75.41,75.45,75.41,75.44,49300.0,44.6924,44.7161,44.6924,44.7102,49300.0
2008-04-07 12:25:00,75.44,75.45,75.42,75.44,28100.0,44.7102,44.7161,44.6983,44.7102,28100.0
2008-04-07 12:30:00,75.43,75.46,75.38,75.4,45500.0,44.7043,44.722,44.6746,44.6865,45500.0
2008-04-07 12:35:00,75.41,75.53,75.4,75.49,84500.0,44.6924,44.7635,44.6865,44.7398,84500.0
2008-04-07 12:40:00,75.49,75.62,75.49,75.56,206200.0,44.7398,44.8169,44.7398,44.7813,206200.0
2008-04-07 12:45:00,75.56,75.58,75.52,75.55,44300.0,44.7813,44.7932,44.7576,44.7754,44300.0
2008-04-07 12:50:00,75.55,75.55,75.5,75.51,40500.0,44.7754,44.7754,44.7458,44.7517,40500.0
2008-04-07 12:55:00,75.51,75.56,75.47,75.55,39700.0,44.7517,44.7813,44.728,44.7754,39700.0
2008-04-07 13:00:00,75.56,75.58,75.49,75.5,55600.0,44.7813,44.7932,44.7398,44.7458,55600.0
2008-04-07 13:05:00,75.51,75.53,75.49,75.5,137300.0,44.7517,44.7635,44.7398,44.7458,137300.0
2008-04-07 13:10:00,75.49,75.51,75.46,75.46,139100.0,44.7398,44.7517,44.722,44.722,139100.0
2008-04-07 13:15:00,75.46,75.46,75.4,75.4,22200.0,44.722,44.722,44.6865,44.6865,22200.0
2008-04-07 13:20:00,75.41,75.46,75.39,75.46,48800.0,44.6924,44.722,44.6806,44.722,48800.0
2008-04-07 13:25:00,75.45,75.47,75.43,75.46,107000.0,44.7161,44.728,44.7043,44.722,107000.0
2008-04-07 13:30:00,75.47,75.5,75.46,75.49,36200.0,44.728,44.7458,44.722,44.7398,36200.0
2008-04-07 13:35:00,75.49,75.52,75.44,75.45,76000.0,44.7398,44.7576,44.7102,44.7161,76000.0
2008-04-07 13:40:00,75.45,75.47,75.39,75.4,63300.0,44.7161,44.728,44.6806,44.6865,63300.0
2008-04-07 13:45:00,75.4,75.41,75.37,75.39,52500.0,44.6865,44.6924,44.6687,44.6806,52500.0
2008-04-07 13:50:00,75.39,75.39,75.34,75.34,48400.0,44.6806,44.6806,44.6509,44.6509,48400.0
2008-04-07 13:55:00,75.35,75.39,75.35,75.37,36000.0,44.6569,44.6806,44.6569,44.6687,36000.0
2008-04-07 14:00:00,75.38,75.39,75.28,75.29,112200.0,44.6746,44.6806,44.6154,44.6213,112200.0
2008-04-07 14:05:00,75.28,75.31,75.28,75.31,33100.0,44.6154,44.6331,44.6154,44.6331,33100.0
2008-04-07 14:10:00,75.31,75.33,75.29,75.32,44100.0,44.6331,44.645,44.6213,44.6391,44100.0
2008-04-07 14:15:00,75.32,75.36,75.3,75.32,64100.0,44.6391,44.6628,44.6272,44.6391,64100.0
2008-04-07 14:20:00,75.32,75.35,75.24,75.26,113000.0,44.6391,44.6569,44.5917,44.6035,113000.0
2008-04-07 14:25:00,75.25,75.3,75.21,75.23,73300.0,44.5976,44.6272,44.5739,44.5857,73300.0
2008-04-07 14:30:00,75.23,75.26,75.17,75.17,140300.0,44.5857,44.6035,44.5502,44.5502,140300.0
2008-04-07 14:35:00,75.17,75.23,75.15,75.23,161700.0,44.5502,44.5857,44.5383,44.5857,161700.0
2008-04-07 14:40:00,75.23,75.25,75.19,75.2,66900.0,44.5857,44.5976,44.562,44.568,66900.0
2008-04-07 14:45:00,75.2,75.24,75.16,75.18,44200.0,44.568,44.5917,44.5442,44.5561,44200.0
2008-04-07 14:50:00,75.18,75.26,75.16,75.24,62600.0,44.5561,44.6035,44.5442,44.5917,62600.0
2008-04-07 14:55:00,75.23,75.26,75.18,75.2,52900.0,44.5857,44.6035,44.5561,44.568,52900.0
2008-04-07 15:00:00,75.18,75.22,75.15,75.19,99400.0,44.5561,44.5798,44.5383,44.562,99400.0
2008-04-07 15:05:00,75.17,75.18,75.14,75.14,118800.0,44.5502,44.5561,44.5324,44.5324,118800.0
2008-04-07 15:10:00,75.14,75.18,75.11,75.17,89100.0,44.5324,44.5561,44.5146,44.5502,89100.0
2008-04-07 15:15:00,75.18,75.23,75.15,75.22,33200.0,44.5561,44.5857,44.5383,44.5798,33200.0
2008-04-07 15:20:00,75.21,75.27,75.18,75.25,47400.0,44.5739,44.6094,44.5561,44.5976,47400.0
2008-04-07 15:25:00,75.24,75.26,75.22,75.23,77000.0,44.5917,44.6035,44.5798,44.5857,77000.0
2008-04-07 15:30:00,75.24,75.25,75.12,75.16,140600.0,44.5917,44.5976,44.5205,44.5442,140600.0
2008-04-07 15:35:00,75.16,75.22,75.15,75.21,111700.0,44.5442,44.5798,44.5383,44.5739,111700.0
2008-04-07 15:40:00,75.21,75.25,75.2,75.22,165700.0,44.5739,44.5976,44.568,44.5798,165700.0
2008-04-07 15:45:00,75.21,75.26,75.21,75.22,132200.0,44.5739,44.6035,44.5739,44.5798,132200.0
2008-04-07 15:50:00,75.22,75.27,75.19,75.21,174000.0,44.5798,44.6094,44.562,44.5739,174000.0
2008-04-07 15:55:00,75.21,75.27,75.2,75.22,186600.0,44.5739,44.6094,44.568,44.5798,186600.0
2008-04-08 09:30:00,74.24,74.24,74.14,74.21,191600.0,43.999,43.999,43.9397,43.9812,191600.0
2008-04-08 09:35:00,74.21,74.27,74.17,74.17,81800.0,43.9812,44.0168,43.9575,43.9575,81800.0
2008-04-08 09:40:00,74.17,74.25,74.15,74.23,46000.0,43.9575,44.0049,43.9457,43.9931,46000.0
2008-04-08 09:45:00,74.24,74.28,74.22,74.27,69600.0,43.999,44.0227,43.9872,44.0168,69600.0
2008-04-08 09:50:00,74.28,74.4,74.28,74.39,99200.0,44.0227,44.0938,44.0227,44.0879,99200.0
2008-04-08 09:55:00,74.39,74.41,74.35,74.39,214100.0,44.0879,44.0998,44.0642,44.0879,214100.0
2008-04-08 10:00:00,74.39,74.42,74.28,74.29,235500.0,44.0879,44.1057,44.0227,44.0286,235500.0
2008-04-08 10:05:00,74.29,74.35,74.24,74.29,95700.0,44.0286,44.0642,43.999,44.0286,95700.0
2008-04-08 10:10:00,74.3,74.43,74.3,74.36,78500.0,44.0346,44.1116,44.0346,44.0701,78500.0
2008-04-08 10:15:00,74.35,74.4,74.34,74.36,78800.0,44.0642,44.0938,44.0583,44.0701,78800.0
2008-04-08 10:20:00,74.37,74.43,74.36,74.4,58800.0,44.076,44.1116,44.0701,44.0938,58800.0
2008-04-08 10:25:00,74.41,74.43,74.35,74.35,69200.0,44.0998,44.1116,44.0642,44.0642,69200.0
2008-04-08 10:30:00,74.35,74.37,74.31,74.33,85800.0,44.0642,44.076,44.0405,44.0523,85800.0
2008-04-08 10:35:00,74.33,74.45,74.29,74.45,78900.0,44.0523,44.1235,44.0286,44.1235,78900.0
2008-04-08 10:40:00,74.45,74.49,74.44,74.47,44000.0,44.1235,44.1472,44.1175,44.1353,44000.0
2008-04-08 10:45:00,74.46,74.51,74.44,74.48,69700.0,44.1294,44.159,44.1175,44.1412,69700.0
2008-04-08 10:50:00,74.48,74.5,74.45,74.47,34000.0,44.1412,44.1531,44.1235,44.1353,34000.0
2008-04-08 10:55:00,74.47,74.49,74.4,74.43,74500.0,44.1353,44.1472,44.0938,44.1116,74500.0
2008-04-08 11:00:00,74.43,74.44,74.38,74.42,61600.0,44.1116,44.1175,44.082,44.1057,61600.0
2008-04-08 11:05:00,74.41,74.48,74.4,74.48,98200.0,44.0998,44.1412,44.0938,44.1412,98200.0
2008-04-08 11:10:00,74.48,74.5,74.41,74.41,134700.0,44.1412,44.1531,44.0998,44.0998,134700.0
2008-04-08 11:15:00,74.4,74.47,74.4,74.46,34300.0,44.0938,44.1353,44.0938,44.1294,34300.0
2008-04-08 11:20:00,74.46,74.53,74.45,74.51,55300.0,44.1294,44.1709,44.1235,44.159,55300.0
2008-04-08 11:25:00,74.51,74.51,74.47,74.49,44200.0,44.159,44.159,44.1353,44.1472,44200.0
2008-04-08 11:30:00,74.48,74.58,74.48,74.58,131000.0,44.1412,44.2005,44.1412,44.2005,131000.0
2008-04-08 11:35:00,74.57,74.65,74.51,74.53,168400.0,44.1946,44.242,44.159,44.1709,168400.0
2008-04-08 11:40:00,74.53,74.53,74.43,74.44,65000.0,44.1709,44.1709,44.1116,44.1175,65000.0
2008-04-08 11:45:00,74.44,74.48,74.4,74.44,45900.0,44.1175,44.1412,44.0938,44.1175,45900.0
2008-04-08 11:50:00,74.43,74.43,74.37,74.39,63300.0,44.1116,44.1116,44.076,44.0879,63300.0
2008-04-08 11:55:00,74.39,74.47,74.39,74.47,51500.0,44.0879,44.1353,44.0879,44.1353,51500.0
2008-04-08 12:00:00,74.46,74.48,74.43,74.44,137300.0,44.1294,44.1412,44.1116,44.1175,137300.0
2008-04-08 12:05:00,74.45,74.48,74.43,74.47,61700.0,44.1235,44.1412,44.1116,44.1353,61700.0
2008-04-08 12:10:00,74.47,74.48,74.37,74.41,66200.0,44.1353,44.1412,44.076,44.0998,66200.0
2008-04-08 12:15:00,74.41,74.46,74.38,74.46,19000.0,44.0998,44.1294,44.082,44.1294,19000.0
2008-04-08 12:20:00,74.46,74.52,74.44,74.51,61900.0,44.1294,44.1649,44.1175,44.159,61900.0
2008-04-08 12:25:00,74.51,74.54,74.49,74.49,49200.0,44.159,44.1768,44.1472,44.1472,49200.0
2008-04-08 12:30:00,74.5,74.53,74.48,74.5,64900.0,44.1531,44.1709,44.1412,44.1531,64900.0
2008-04-08 12:35:00,74.5,74.51,74.47,74.49,41100.0,44.1531,44.159,44.1353,44.1472,41100.0
2008-04-08 12:40:00,74.49,74.53,74.48,74.5,40800.0,44.1472,44.1709,44.1412,44.1531,40800.0
2008-04-08 12:45:00,74.48,74.52,74.46,74.49,278800.0,44.1412,44.1649,44.1294,44.1472,278800.0
2008-04-08 12:50:00,74.49,74.5,74.46,74.48,61600.0,44.1472,44.1531,44.1294,44.1412,61600.0
2008-04-08 12:55:00,74.47,74.49,74.44,74.46,102600.0,44.1353,44.1472,44.1175,44.1294,102600.0
2008-04-08 13:00:00,74.45,74.47,74.39,74.43,79600.0,44.1235,44.1353,44.0879,44.1116,79600.0
2008-04-08 13:05:00,74.42,74.43,74.4,74.43,44500.0,44.1057,44.1116,44.0938,44.1116,44500.0
2008-04-08 13:10:00,74.42,74.51,74.4,74.41,43500.0,44.1057,44.159,44.0938,44.0998,43500.0
2008-04-08 13:15:00,74.41,74.43,74.39,74.4,13400.0,44.0998,44.1116,44.0879,44.0938,13400.0
2008-04-08 13:20:00,74.4,74.41,74.39,74.4,12700.0,44.0938,44.0998,44.0879,44.0938,12700.0
2008-04-08 13:25:00,74.41,74.41,74.34,74.37,42300.0,44.0998,44.0998,44.0583,44.076,42300.0
2008-04-08 13:30:00,74.36,74.36,74.3,74.3,49500.0,44.0701,44.0701,44.0346,44.0346,49500.0
2008-04-08 13:35:00,74.31,74.34,74.3,74.33,389500.0,44.0405,44.0583,44.0346,44.0523,389500.0
2008-04-08 13:40:00,74.33,74.36,74.33,74.36,62200.0,44.0523,44.0701,44.0523,44.0701,62200.0
2008-04-08 13:45:00,74.35,74.35,74.32,74.32,41800.0,44.0642,44.0642,44.0464,44.0464,41800.0
2008-04-08 13:50:00,74.32,74.4,74.32,74.36,59500.0,44.0464,44.0938,44.0464,44.0701,59500.0
2008-04-08 13:55:00,74.36,74.4,74.36,74.39,63000.0,44.0701,44.0938,44.0701,44.0879,63000.0
2008-04-08 14:00:00,74.38,74.38,74.3,74.33,185800.0,44.082,44.082,44.0346,44.0523,185800.0
2008-04-08 14:05:00,74.32,74.36,74.3,74.3,187100.0,44.0464,44.0701,44.0346,44.0346,187100.0
2008-04-08 14:10:00,74.3,74.3,74.23,74.25,308600.0,44.0346,44.0346,43.9931,44.0049,308600.0
2008-04-08 14:15:00,74.25,74.28,74.23,74.25,138600.0,44.0049,44.0227,43.9931,44.0049,138600.0
2008-04-08 14:20:00,74.26,74.3,74.21,74.23,85300.0,44.0109,44.0346,43.9812,43.9931,85300.0
2008-04-08 14:25:00,74.23,74.32,74.2,74.31,248400.0,43.9931,44.0464,43.9753,44.0405,248400.0
2008-04-08 14:30:00,74.31,74.31,74.25,74.25,75300.0,44.0405,44.0405,44.0049,44.0049,75300.0
2008-04-08 14:35:00,74.25,74.35,74.25,74.34,104700.0,44.0049,44.0642,44.0049,44.0583,104700.0
2008-04-08 14:40:00,74.35,74.37,74.32,74.34,86700.0,44.0642,44.076,44.0464,44.0583,86700.0
2008-04-08 14:45:00,74.35,74.41,74.33,74.4,63600.0,44.0642,44.0998,44.0523,44.0938,63600.0
2008-04-08 14:50:00,74.4,74.5,74.4,74.44,63200.0,44.0938,44.1531,44.0938,44.1175,63200.0
2008-04-08 14:55:00,74.45,74.49,74.45,74.48,44700.0,44.1235,44.1472,44.1235,44.1412,44700.0
2008-04-08 15:00:00,74.47,74.47,74.38,74.38,64000.0,44.1353,44.1353,44.082,44.082,64000.0
2008-04-08 15:05:00,74.38,74.42,74.36,74.42,79500.0,44.082,44.1057,44.0701,44.1057,79500.0
2008-04-08 15:10:00,74.41,74.42,74.37,74.39,39800.0,44.0998,44.1057,44.076,44.0879,39800.0
2008-04-08 15:15:00,74.38,74.44,74.38,74.41,61000.0,44.082,44.1175,44.082,44.0998,61000.0
2008-04-08 15:20:00,74.42,74.44,74.35,74.37,84700.0,44.1057,44.1175,44.0642,44.076,84700.0
2008-04-08 15:25:00,74.38,74.44,74.35,74.44,85500.0,44.082,44.1175,44.0642,44.1175,85500.0
2008-04-08 15:30:00,74.46,74.57,74.46,74.52,108100.0,44.1294,44.1946,44.1294,44.1649,108100.0
2008-04-08 15:35:00,74.53,74.55,74.49,74.5,91100.0,44.1709,44.1827,44.1472,44.1531,91100.0
2008-04-08 15:40:00,74.5,74.55,74.5,74.55,126300.0,44.1531,44.1827,44.1531,44.1827,126300.0
2008-04-08 15:45:00,74.55,74.55,74.49,74.51,104100.0,44.1827,44.1827,44.1472,44.159,104100.0
2008-04-08 15:50:00,74.52,74.57,74.5,74.53,168100.0,44.1649,44.1946,44.1531,44.1709,168100.0
2008-04-08 15:55:00,74.52,74.54,74.47,74.54,161600.0,44.1649,44.1768,44.1353,44.1768,161600.0
2008-04-09 09:30:00,74.45,74.49,74.4,74.43,183600.0,44.1235,44.1472,44.0938,44.1116,183600.0
2008-04-09 09:35:00,74.43,74.47,74.41,74.42,125300.0,44.1116,44.1353,44.0998,44.1057,125300.0
2008-04-09 09:40:00,74.41,74.44,74.29,74.32,126800.0,44.0998,44.1175,44.0286,44.0464,126800.0
2008-04-09 09:45:00,74.32,74.34,74.22,74.23,246400.0,44.0464,44.0583,43.9872,43.9931,246400.0
2008-04-09 09:50:00,74.23,74.29,74.22,74.24,115800.0,43.9931,44.0286,43.9872,43.999,115800.0
2008-04-09 09:55:00,74.25,74.25,74.17,74.23,115400.0,44.0049,44.0049,43.9575,43.9931,115400.0
2008-04-09 10:00:00,74.23,74.25,74.12,74.17,202700.0,43.9931,44.0049,43.9279,43.9575,202700.0
2008-04-09 10:05:00,74.17,74.17,74.1,74.16,101200.0,43.9575,43.9575,43.916,43.9516,101200.0
2008-04-09 10:10:00,74.15,74.19,74.14,74.16,237000.0,43.9457,43.9694,43.9397,43.9516,237000.0
2008-04-09 10:15:00,74.15,74.27,74.15,74.26,132400.0,43.9457,44.0168,43.9457,44.0109,132400.0
2008-04-09 10:20:00,74.26,74.31,74.23,74.27,119600.0,44.0109,44.0405,43.9931,44.0168,119600.0
2008-04-09 10:25:00,74.27,74.27,74.2,74.23,106900.0,44.0168,44.0168,43.9753,43.9931,106900.0
2008-04-09 10:30:00,74.23,74.25,74.12,74.18,128400.0,43.9931,44.0049,43.9279,43.9634,128400.0
2008-04-09 10:35:00,74.18,74.18,74.1,74.11,66100.0,43.9634,43.9634,43.916,43.922,66100.0
2008-04-09 10:40:00,74.11,74.14,74.09,74.14,100000.0,43.922,43.9397,43.9101,43.9397,100000.0
2008-04-09 10:45:00,74.14,74.2,74.12,74.18,58400.0,43.9397,43.9753,43.9279,43.9634,58400.0
2008-04-09 10:50:00,74.19,74.19,74.09,74.14,75800.0,43.9694,43.9694,43.9101,43.9397,75800.0
2008-04-09 10:55:00,74.15,74.21,74.14,74.18,57200.0,43.9457,43.9812,43.9397,43.9634,57200.0
2008-04-09 11:00:00,74.18,74.24,74.17,74.18,88200.0,43.9634,43.999,43.9575,43.9634,88200.0
2008-04-09 11:05:00,74.18,74.21,74.16,74.16,67300.0,43.9634,43.9812,43.9516,43.9516,67300.0
2008-04-09 11:10:00,74.17,74.22,74.16,74.17,69600.0,43.9575,43.9872,43.9516,43.9575,69600.0
2008-04-09 11:15:00,74.17,74.21,74.13,74.15,96500.0,43.9575,43.9812,43.9338,43.9457,96500.0
2008-04-09 11:20:00,74.14,74.19,74.09,74.09,162000.0,43.9397,43.9694,43.9101,43.9101,162000.0
2008-04-09 11:25:00,74.09,74.11,74.07,74.1,215100.0,43.9101,43.922,43.8983,43.916,215100.0
2008-04-09 11:30:00,74.1,74.16,74.09,74.15,261300.0,43.916,43.9516,43.9101,43.9457,261300.0
2008-04-09 11:35:00,74.15,74.15,73.97,73.98,268900.0,43.9457,43.9457,43.839,43.8449,268900.0
2008-04-09 11:40:00,73.98,74.02,73.95,73.98,178600.0,43.8449,43.8686,43.8271,43.8449,178600.0
2008-04-09 11:45:00,73.98,74.05,73.97,73.98,147700.0,43.8449,43.8864,43.839,43.8449,147700.0
2008-04-09 11:50:00,73.97,73.99,73.9,73.92,147800.0,43.839,43.8508,43.7975,43.8094,147800.0
2008-04-09 11:55:00,73.91,73.92,73.86,73.87,145700.0,43.8034,43.8094,43.7738,43.7797,145700.0
2008-04-09 12:00:00,73.86,73.92,73.86,73.91,87600.0,43.7738,43.8094,43.7738,43.8034,87600.0
2008-04-09 12:05:00,73.9,73.91,73.86,73.88,110200.0,43.7975,43.8034,43.7738,43.7856,110200.0
2008-04-09 12:10:00,73.88,73.91,73.83,73.9,121900.0,43.7856,43.8034,43.756,43.7975,121900.0
2008-04-09 12:15:00,73.9,73.95,73.88,73.93,96200.0,43.7975,43.8271,43.7856,43.8153,96200.0
2008-04-09 12:20:00,73.93,73.94,73.86,73.91,67500.0,43.8153,43.8212,43.7738,43.8034,67500.0
2008-04-09 12:25:00,73.9,73.98,73.9,73.95,143100.0,43.7975,43.8449,43.7975,43.8271,143100.0
2008-04-09 12:30:00,73.96,74.03,73.95,74.02,122300.0,43.8331,43.8745,43.8271,43.8686,122300.0
2008-04-09 12:35:00,74.02,74.06,73.97,74.01,146600.0,43.8686,43.8923,43.839,43.8627,146600.0
2008-04-09 12:40:00,73.99,74.02,73.97,74.01,191800.0,43.8508,43.8686,43.839,43.8627,191800.0
2008-04-09 12:45:00,74.01,74.05,73.98,73.98,132600.0,43.8627,43.8864,43.8449,43.8449,132600.0
2008-04-09 12:50:00,73.97,74.06,73.95,73.95,122100.0,43.839,43.8923,43.8271,43.8271,122100.0
2008-04-09 12:55:00,73.95,74.03,73.93,73.98,177600.0,43.8271,43.8745,43.8153,43.8449,177600.0
2008-04-09 13:00:00,73.98,74.08,73.98,74.07,258100.0,43.8449,43.9042,43.8449,43.8983,258100.0
2008-04-09 13:05:00,74.07,74.08,73.99,74.07,358300.0,43.8983,43.9042,43.8508,43.8983,358300.0
2008-04-09 13:10:00,74.07,74.11,74.05,74.05,243400.0,43.8983,43.922,43.8864,43.8864,243400.0
2008-04-09 13:15:00,74.05,74.1,74.04,74.06,293200.0,43.8864,43.916,43.8805,43.8923,293200.0
2008-04-09 13:20:00,74.06,74.09,74.03,74.03,86900.0,43.8923,43.9101,43.8745,43.8745,86900.0
2008-04-09 13:25:00,74.04,74.07,74.02,74.05,47900.0,43.8805,43.8983,43.8686,43.8864,47900.0
2008-04-09 13:30:00,74.06,74.09,74.02,74.02,111100.0,43.8923,43.9101,43.8686,43.8686,111100.0
2008-04-09 13:35:00,74.03,74.13,74.02,74.12,174100.0,43.8745,43.9338,43.8686,43.9279,174100.0
2008-04-09 13:40:00,74.12,74.16,74.0,74.14,85100.0,43.9279,43.9516,43.8568,43.9397,85100.0
2008-04-09 13:45:00,74.14,74.15,74.04,74.11,161100.0,43.9397,43.9457,43.8805,43.922,161100.0
2008-04-09 13:50:00,74.11,74.15,74.1,74.15,79600.0,43.922,43.9457,43.916,43.9457,79600.0
2008-04-09 13:55:00,74.15,74.21,74.09,74.21,221700.0,43.9457,43.9812,43.9101,43.9812,221700.0
2008-04-09 14:00:00,74.22,74.25,74.19,74.21,137600.0,43.9872,44.0049,43.9694,43.9812,137600.0
2008-04-09 14:05:00,74.22,74.24,74.17,74.21,60600.0,43.9872,43.999,43.9575,43.9812,60600.0
2008-04-09 14:10:00,74.21,74.22,74.08,74.08,95500.0,43.9812,43.9872,43.9042,43.9042,95500.0
2008-04-09 14:15:00,74.08,74.1,74.04,74.07,100100.0,43.9042,43.916,43.8805,43.8983,100100.0
2008-04-09 14:20:00,74.08,74.1,74.02,74.03,115200.0,43.9042,43.916,43.8686,43.8745,115200.0
2008-04-09 14:25:00,74.03,74.03,73.97,74.0,111500.0,43.8745,43.8745,43.839,43.8568,111500.0
2008-04-09 14:30:00,74.0,74.0,73.92,73.93,103500.0,43.8568,43.8568,43.8094,43.8153,103500.0
2008-04-09 14:35:00,73.93,73.99,73.9,73.98,120800.0,43.8153,43.8508,43.7975,43.8449,120800.0
2008-04-09 14:40:00,73.98,74.0,73.92,73.92,68500.0,43.8449,43.8568,43.8094,43.8094,68500.0
2008-04-09 14:45:00,73.92,73.93,73.84,73.86,132100.0,43.8094,43.8153,43.7619,43.7738,132100.0
2008-04-09 14:50:00,73.86,73.91,73.8,73.87,158300.0,43.7738,43.8034,43.7382,43.7797,158300.0
2008-04-09 14:55:00,73.86,73.89,73.82,73.83,115100.0,43.7738,43.7916,43.7501,43.756,115100.0
2008-04-09 15:00:00,73.84,73.85,73.75,73.78,132600.0,43.7619,43.7679,43.7086,43.7264,132600.0
2008-04-09 15:05:00,73.78,73.81,73.74,73.8,192000.0,43.7264,43.7442,43.7027,43.7382,192000.0
2008-04-09 15:10:00,73.8,73.84,73.75,73.83,325200.0,43.7382,43.7619,43.7086,43.756,325200.0
2008-04-09 15:15:00,73.82,73.85,73.77,73.82,201000.0,43.7501,43.7679,43.7205,43.7501,201000.0
2008-04-09 15:20:00,73.82,73.9,73.79,73.85,321900.0,43.7501,43.7975,43.7323,43.7679,321900.0
2008-04-09 15:25:00,73.85,73.92,73.84,73.88,55400.0,43.7679,43.8094,43.7619,43.7856,55400.0
2008-04-09 15:30:00,73.88,73.95,73.85,73.95,94700.0,43.7856,43.8271,43.7679,43.8271,94700.0
2008-04-09 15:35:00,73.94,74.02,73.94,74.01,111200.0,43.8212,43.8686,43.8212,43.8627,111200.0
2008-04-09 15:40:00,73.99,74.0,73.93,73.94,236200.0,43.8508,43.8568,43.8153,43.8212,236200.0
2008-04-09 15:45:00,73.93,73.96,73.88,73.88,171500.0,43.8153,43.8331,43.7856,43.7856,171500.0
2008-04-09 15:50:00,73.88,73.88,73.81,73.81,141800.0,43.7856,43.7856,43.7442,43.7442,141800.0
2008-04-09 15:55:00,73.81,73.86,73.81,73.86,347000.0,43.7442,43.7738,43.7442,43.7738,347000.0
2008-04-10 09:30:00,73.68,73.8,73.61,73.79,214000.0,43.6671,43.7382,43.6256,43.7323,214000.0
2008-04-10 09:35:00,73.8,73.82,73.62,73.62,123400.0,43.7382,43.7501,43.6316,43.6316,123400.0
2008-04-10 09:40:00,73.61,73.67,73.52,73.52,180600.0,43.6256,43.6612,43.5723,43.5723,180600.0
2008-04-10 09:45:00,73.54,73.54,73.45,73.48,54000.0,43.5841,43.5841,43.5308,43.5486,54000.0
2008-04-10 09:50:00,73.49,73.52,73.39,73.41,216500.0,43.5545,43.5723,43.4952,43.5071,216500.0
2008-04-10 09:55:00,73.41,73.44,73.3,73.35,140100.0,43.5071,43.5249,43.4419,43.4715,140100.0
2008-04-10 10:00:00,73.35,73.36,73.24,73.28,89000.0,43.4715,43.4775,43.4063,43.4301,89000.0
2008-04-10 10:05:00,73.28,73.37,73.24,73.34,73400.0,43.4301,43.4834,43.4063,43.4656,73400.0
2008-04-10 10:10:00,73.34,73.47,73.34,73.45,79600.0,43.4656,43.5427,43.4656,43.5308,79600.0
2008-04-10 10:15:00,73.44,73.48,73.38,73.48,63000.0,43.5249,43.5486,43.4893,43.5486,63000.0
2008-04-10 10:20:00,73.48,73.65,73.46,73.65,119300.0,43.5486,43.6493,43.5367,43.6493,119300.0
2008-04-10 10:25:00,73.66,73.69,73.6,73.63,220600.0,43.6553,43.673,43.6197,43.6375,220600.0
2008-04-10 10:30:00,73.64,73.7,73.61,73.61,111900.0,43.6434,43.679,43.6256,43.6256,111900.0
2008-04-10 10:35:00,73.61,73.64,73.6,73.6,46800.0,43.6256,43.6434,43.6197,43.6197,46800.0
2008-04-10 10:40:00,73.6,73.77,73.6,73.76,103800.0,43.6197,43.7205,43.6197,43.7145,103800.0
2008-04-10 10:45:00,73.76,73.88,73.75,73.87,245000.0,43.7145,43.7856,43.7086,43.7797,245000.0
2008-04-10 10:50:00,73.87,73.88,73.76,73.76,130600.0,43.7797,43.7856,43.7145,43.7145,130600.0
2008-04-10 10:55:00,73.76,73.92,73.73,73.87,142100.0,43.7145,43.8094,43.6967,43.7797,142100.0
2008-04-10 11:00:00,73.89,73.89,73.8,73.81,36700.0,43.7916,43.7916,43.7382,43.7442,36700.0
2008-04-10 11:05:00,73.82,73.88,73.81,73.87,41800.0,43.7501,43.7856,43.7442,43.7797,41800.0
2008-04-10 11:10:00,73.86,73.93,73.82,73.91,88900.0,43.7738,43.8153,43.7501,43.8034,88900.0
2008-04-10 11:15:00,73.91,73.94,73.84,73.9,74300.0,43.8034,43.8212,43.7619,43.7975,74300.0
2008-04-10 11:20:00,73.9,73.98,73.89,73.95,57700.0,43.7975,43.8449,43.7916,43.8271,57700.0
2008-04-10 11:25:00,73.94,73.98,73.93,73.93,56800.0,43.8212,43.8449,43.8153,43.8153,56800.0
2008-04-10 11:30:00,73.92,73.98,73.88,73.97,96300.0,43.8094,43.8449,43.7856,43.839,96300.0
2008-04-10 11:35:00,73.97,74.04,73.94,73.95,88100.0,43.839,43.8805,43.8212,43.8271,88100.0
2008-04-10 11:40:00,73.95,74.02,73.94,74.0,47700.0,43.8271,43.8686,43.8212,43.8568,47700.0
2008-04-10 11:45:00,73.99,74.01,73.95,73.97,50700.0,43.8508,43.8627,43.8271,43.839,50700.0
2008-04-10 11:50:00,73.95,73.96,73.88,73.92,62500.0,43.8271,43.8331,43.7856,43.8094,62500.0
2008-04-10 11:55:00,73.92,73.99,73.92,73.96,43100.0,43.8094,43.8508,43.8094,43.8331,43100.0
2008-04-10 12:00:00,73.96,73.98,73.86,73.9,66300.0,43.8331,43.8449,43.7738,43.7975,66300.0
2008-04-10 12:05:00,73.89,73.91,73.86,73.87,45400.0,43.7916,43.8034,43.7738,43.7797,45400.0
2008-04-10 12:10:00,73.86,73.87,73.82,73.86,35700.0,43.7738,43.7797,43.7501,43.7738,35700.0
2008-04-10 12:15:00,73.86,73.86,73.81,73.83,85100.0,43.7738,43.7738,43.7442,43.756,85100.0
2008-04-10 12:20:00,73.84,73.88,73.82,73.86,78900.0,43.7619,43.7856,43.7501,43.7738,78900.0
2008-04-10 12:25:00,73.87,73.88,73.78,73.8,54200.0,43.7797,43.7856,43.7264,43.7382,54200.0
2008-04-10 12:30:00,73.8,73.86,73.79,73.83,17400.0,43.7382,43.7738,43.7323,43.756,17400.0
2008-04-10 12:35:00,73.81,73.81,73.71,73.79,53400.0,43.7442,43.7442,43.6849,43.7323,53400.0
2008-04-10 12:40:00,73.77,73.84,73.76,73.82,27800.0,43.7205,43.7619,43.7145,43.7501,27800.0
2008-04-10 12:45:00,73.83,73.84,73.73,73.74,40400.0,43.756,43.7619,43.6967,43.7027,40400.0
2008-04-10 12:50:00,73.75,73.75,73.68,73.68,32800.0,43.7086,43.7086,43.6671,43.6671,32800.0
2008-04-10 12:55:00,73.69,73.74,73.65,73.72,49300.0,43.673,43.7027,43.6493,43.6908,49300.0
2008-04-10 13:00:00,73.72,73.78,73.71,73.72,47100.0,43.6908,43.7264,43.6849,43.6908,47100.0
2008-04-10 13:05:00,73.74,73.74,73.68,73.69,30800.0,43.7027,43.7027,43.6671,43.673,30800.0
2008-04-10 13:10:00,73.69,73.77,73.68,73.73,81200.0,43.673,43.7205,43.6671,43.6967,81200.0
2008-04-10 13:15:00,73.73,73.76,73.73,73.74,87400.0,43.6967,43.7145,43.6967,43.7027,87400.0
2008-04-10 13:20:00,73.73,73.81,73.73,73.79,52900.0,43.6967,43.7442,43.6967,43.7323,52900.0
2008-04-10 13:25:00,73.79,73.83,73.78,73.82,149400.0,43.7323,43.756,43.7264,43.7501,149400.0
2008-04-10 13:30:00,73.83,73.87,73.81,73.86,51500.0,43.756,43.7797,43.7442,43.7738,51500.0
2008-04-10 13:35:00,73.86,73.89,73.82,73.88,40900.0,43.7738,43.7916,43.7501,43.7856,40900.0
2008-04-10 13:40:00,73.88,73.89,73.82,73.82,203100.0,43.7856,43.7916,43.7501,43.7501,203100.0
2008-04-10 13:45:00,73.82,73.85,73.77,73.83,45000.0,43.7501,43.7679,43.7205,43.756,45000.0
2008-04-10 13:50:00,73.83,73.88,73.81,73.81,44500.0,43.756,43.7856,43.7442,43.7442,44500.0
2008-04-10 13:55:00,73.81,73.83,73.68,73.68,40200.0,43.7442,43.756,43.6671,43.6671,40200.0
2008-04-10 14:00:00,73.68,73.72,73.66,73.68,33400.0,43.6671,43.6908,43.6553,43.6671,33400.0
2008-04-10 14:05:00,73.68,73.69,73.61,73.64,30900.0,43.6671,43.673,43.6256,43.6434,30900.0
2008-04-10 14:10:00,73.64,73.7,73.62,73.62,31100.0,43.6434,43.679,43.6316,43.6316,31100.0
2008-04-10 14:15:00,73.63,73.68,73.59,73.68,81600.0,43.6375,43.6671,43.6138,43.6671,81600.0
2008-04-10 14:20:00,73.68,73.69,73.61,73.67,67900.0,43.6671,43.673,43.6256,43.6612,67900.0
2008-04-10 14:25:00,73.66,73.66,73.62,73.63,71600.0,43.6553,43.6553,43.6316,43.6375,71600.0
2008-04-10 14:30:00,73.62,73.7,73.59,73.69,124300.0,43.6316,43.679,43.6138,43.673,124300.0
2008-04-10 14:35:00,73.69,73.7,73.61,73.62,93600.0,43.673,43.679,43.6256,43.6316,93600.0
2008-04-10 14:40:00,73.62,73.67,73.61,73.65,61800.0,43.6316,43.6612,43.6256,43.6493,61800.0
2008-04-10 14:45:00,73.67,73.67,73.62,73.65,62200.0,43.6612,43.6612,43.6316,43.6493,62200.0
2008-04-10 14:50:00,73.65,73.71,73.64,73.66,43800.0,43.6493,43.6849,43.6434,43.6553,43800.0
2008-04-10 14:55:00,73.67,73.8,73.67,73.79,52900.0,43.6612,43.7382,43.6612,43.7323,52900.0
2008-04-10 15:00:00,73.79,73.84,73.78,73.78,52100.0,43.7323,43.7619,43.7264,43.7264,52100.0
2008-04-10 15:05:00,73.79,73.83,73.78,73.8,53500.0,43.7323,43.756,43.7264,43.7382,53500.0
2008-04-10 15:10:00,73.8,73.81,73.68,73.73,65700.0,43.7382,43.7442,43.6671,43.6967,65700.0
2008-04-10 15:15:00,73.73,73.77,73.71,73.72,47900.0,43.6967,43.7205,43.6849,43.6908,47900.0
2008-04-10 15:20:00,73.72,73.76,73.7,73.75,73300.0,43.6908,43.7145,43.679,43.7086,73300.0
2008-04-10 15:25:00,73.74,73.76,73.69,73.73,60700.0,43.7027,43.7145,43.673,43.6967,60700.0
2008-04-10 15:30:00,73.73,73.73,73.57,73.63,125300.0,43.6967,43.6967,43.6019,43.6375,125300.0
2008-04-10 15:35:00,73.63,73.67,73.59,73.63,306800.0,43.6375,43.6612,43.6138,43.6375,306800.0
2008-04-10 15:40:00,73.63,73.63,73.53,73.53,216400.0,43.6375,43.6375,43.5782,43.5782,216400.0
2008-04-10 15:45:00,73.53,73.59,73.52,73.59,71400.0,43.5782,43.6138,43.5723,43.6138,71400.0
2008-04-10 15:50:00,73.59,73.66,73.51,73.63,445100.0,43.6138,43.6553,43.5664,43.6375,445100.0
2008-04-10 15:55:00,73.64,73.7,73.63,73.64,157900.0,43.6434,43.679,43.6375,43.6434,157900.0
2008-04-11 09:30:00,73.2,73.27,73.15,73.26,197300.0,43.3826,43.4241,43.353,43.4182,197300.0
2008-04-11 09:35:00,73.26,73.26,73.09,73.09,101500.0,43.4182,43.4182,43.3174,43.3174,101500.0
2008-04-11 09:40:00,73.08,73.17,73.05,73.1,76900.0,43.3115,43.3649,43.2937,43.3234,76900.0
2008-04-11 09:45:00,73.1,73.23,73.09,73.21,50000.0,43.3234,43.4004,43.3174,43.3886,50000.0
2008-04-11 09:50:00,73.2,73.32,73.2,73.3,62300.0,43.3826,43.4538,43.3826,43.4419,62300.0
2008-04-11 09:55:00,73.29,73.29,73.18,73.18,169200.0,43.436,43.436,43.3708,43.3708,169200.0
2008-04-11 10:00:00,73.18,73.23,73.08,73.12,70500.0,43.3708,43.4004,43.3115,43.3352,70500.0
2008-04-11 10:05:00,73.13,73.15,73.02,73.04,81100.0,43.3412,43.353,43.276,43.2878,81100.0
2008-04-11 10:10:00,73.04,73.16,73.04,73.14,57200.0,43.2878,43.3589,43.2878,43.3471,57200.0
2008-04-11 10:15:00,73.12,73.31,73.11,73.3,144500.0,43.3352,43.4478,43.3293,43.4419,144500.0
2008-04-11 10:20:00,73.29,73.31,73.23,73.25,92600.0,43.436,43.4478,43.4004,43.4123,92600.0
2008-04-11 10:25:00,73.23,73.23,73.13,73.18,63700.0,43.4004,43.4004,43.3412,43.3708,63700.0
2008-04-11 10:30:00,73.2,73.29,73.18,73.26,63400.0,43.3826,43.436,43.3708,43.4182,63400.0
2008-04-11 10:35:00,73.27,73.38,73.24,73.26,104900.0,43.4241,43.4893,43.4063,43.4182,104900.0
2008-04-11 10:40:00,73.27,73.38,73.25,73.36,74200.0,43.4241,43.4893,43.4123,43.4775,74200.0
2008-04-11 10:45:00,73.37,73.45,73.35,73.42,77400.0,43.4834,43.5308,43.4715,43.513,77400.0
2008-04-11 10:50:00,73.41,73.42,73.35,73.36,32300.0,43.5071,43.513,43.4715,43.4775,32300.0
2008-04-11 10:55:00,73.36,73.37,73.3,73.32,40300.0,43.4775,43.4834,43.4419,43.4538,40300.0
2008-04-11 11:00:00,73.31,73.31,73.21,73.26,68900.0,43.4478,43.4478,43.3886,43.4182,68900.0
2008-04-11 11:05:00,73.26,73.36,73.23,73.35,60900.0,43.4182,43.4775,43.4004,43.4715,60900.0
2008-04-11 11:10:00,73.36,73.38,73.29,73.31,65100.0,43.4775,43.4893,43.436,43.4478,65100.0
2008-04-11 11:15:00,73.31,73.34,73.25,73.3,53000.0,43.4478,43.4656,43.4123,43.4419,53000.0
2008-04-11 11:20:00,73.31,73.35,73.25,73.33,56700.0,43.4478,43.4715,43.4123,43.4597,56700.0
2008-04-11 11:25:00,73.33,73.33,73.26,73.28,46400.0,43.4597,43.4597,43.4182,43.4301,46400.0
2008-04-11 11:30:00,73.28,73.33,73.25,73.3,74800.0,43.4301,43.4597,43.4123,43.4419,74800.0
2008-04-11 11:35:00,73.31,73.36,73.27,73.32,89700.0,43.4478,43.4775,43.4241,43.4538,89700.0
2008-04-11 11:40:00,73.32,73.4,73.3,73.38,70900.0,43.4538,43.5012,43.4419,43.4893,70900.0
2008-04-11 11:45:00,73.37,73.41,73.35,73.39,32300.0,43.4834,43.5071,43.4715,43.4952,32300.0
2008-04-11 11:50:00,73.39,73.4,73.29,73.29,35200.0,43.4952,43.5012,43.436,43.436,35200.0
2008-04-11 11:55:00,73.29,73.31,73.2,73.24,66600.0,43.436,43.4478,43.3826,43.4063,66600.0
2008-04-11 12:00:00,73.24,73.24,73.18,73.24,48600.0,43.4063,43.4063,43.3708,43.4063,48600.0
2008-04-11 12:05:00,73.22,73.24,73.21,73.23,51100.0,43.3945,43.4063,43.3886,43.4004,51100.0
2008-04-11 12:10:00,73.22,73.25,73.2,73.25,56300.0,43.3945,43.4123,43.3826,43.4123,56300.0
2008-04-11 12:15:00,73.25,73.27,73.23,73.27,48200.0,43.4123,43.4241,43.4004,43.4241,48200.0
2008-04-11 12:20:00,73.27,73.27,73.11,73.12,98400.0,43.4241,43.4241,43.3293,43.3352,98400.0
2008-04-11 12:25:00,73.11,73.11,72.97,72.97,119900.0,43.3293,43.3293,43.2463,43.2463,119900.0
2008-04-11 12:30:00,72.97,73.04,72.97,73.04,75400.0,43.2463,43.2878,43.2463,43.2878,75400.0
2008-04-11 12:35:00,73.04,73.07,73.02,73.02,86100.0,43.2878,43.3056,43.276,43.276,86100.0
2008-04-11 12:40:00,73.02,73.04,72.97,72.99,75900.0,43.276,43.2878,43.2463,43.2582,75900.0
2008-04-11 12:45:00,73.0,73.09,72.98,73.09,32300.0,43.2641,43.3174,43.2523,43.3174,32300.0
2008-04-11 12:50:00,73.09,73.11,73.04,73.1,58200.0,43.3174,43.3293,43.2878,43.3234,58200.0
2008-04-11 12:55:00,73.11,73.11,73.08,73.08,22400.0,43.3293,43.3293,43.3115,43.3115,22400.0
2008-04-11 13:00:00,73.08,73.09,73.02,73.04,45700.0,43.3115,43.3174,43.276,43.2878,45700.0
2008-04-11 13:05:00,73.04,73.06,73.04,73.05,30100.0,43.2878,43.2997,43.2878,43.2937,30100.0
2008-04-11 13:10:00,73.03,73.09,73.02,73.08,17200.0,43.2819,43.3174,43.276,43.3115,17200.0
2008-04-11 13:15:00,73.09,73.13,73.08,73.13,32000.0,43.3174,43.3412,43.3115,43.3412,32000.0
2008-04-11 13:20:00,73.12,73.15,73.1,73.13,228800.0,43.3352,43.353,43.3234,43.3412,228800.0
2008-04-11 13:25:00,73.13,73.15,73.1,73.12,208400.0,43.3412,43.353,43.3234,43.3352,208400.0
2008-04-11 13:30:00,73.11,73.12,73.08,73.1,183800.0,43.3293,43.3352,43.3115,43.3234,183800.0
2008-04-11 13:35:00,73.11,73.11,73.01,73.05,193600.0,43.3293,43.3293,43.27,43.2937,193600.0
2008-04-11 13:40:00,73.05,73.08,73.05,73.06,86000.0,43.2937,43.3115,43.2937,43.2997,86000.0
2008-04-11 13:45:00,73.06,73.07,73.01,73.01,94800.0,43.2997,43.3056,43.27,43.27,94800.0
2008-04-11 13:50:00,73.01,73.05,73.0,73.01,49000.0,43.27,43.2937,43.2641,43.27,49000.0
2008-04-11 13:55:00,73.01,73.05,72.98,73.04,92100.0,43.27,43.2937,43.2523,43.2878,92100.0
2008-04-11 14:00:00,73.04,73.06,73.03,73.05,48600.0,43.2878,43.2997,43.2819,43.2937,48600.0
2008-04-11 14:05:00,73.05,73.05,73.01,73.03,74100.0,43.2937,43.2937,43.27,43.2819,74100.0
2008-04-11 14:10:00,73.02,73.03,72.9,72.9,110500.0,43.276,43.2819,43.2048,43.2048,110500.0
2008-04-11 14:15:00,72.9,72.91,72.85,72.91,59700.0,43.2048,43.2108,43.1752,43.2108,59700.0
2008-04-11 14:20:00,72.91,72.93,72.88,72.9,40500.0,43.2108,43.2226,43.193,43.2048,40500.0
2008-04-11 14:25:00,72.91,72.99,72.89,72.99,115700.0,43.2108,43.2582,43.1989,43.2582,115700.0
2008-04-11 14:30:00,72.99,73.01,72.95,72.96,103900.0,43.2582,43.27,43.2345,43.2404,103900.0
2008-04-11 14:35:00,72.96,73.02,72.96,72.99,92400.0,43.2404,43.276,43.2404,43.2582,92400.0
2008-04-11 14:40:00,72.99,73.03,72.98,72.98,43000.0,43.2582,43.2819,43.2523,43.2523,43000.0
2008-04-11 14:45:00,72.99,73.05,72.99,73.01,152400.0,43.2582,43.2937,43.2582,43.27,152400.0
2008-04-11 14:50:00,73.02,73.09,73.01,73.08,68300.0,43.276,43.3174,43.27,43.3115,68300.0
2008-04-11 14:55:00,73.09,73.1,73.02,73.05,63400.0,43.3174,43.3234,43.276,43.2937,63400.0
2008-04-11 15:00:00,73.04,73.04,72.94,72.96,96400.0,43.2878,43.2878,43.2285,43.2404,96400.0
2008-04-11 15:05:00,72.97,73.02,72.88,72.92,103500.0,43.2463,43.276,43.193,43.2167,103500.0
2008-04-11 15:10:00,72.91,72.93,72.83,72.85,78900.0,43.2108,43.2226,43.1634,43.1752,78900.0
2008-04-11 15:15:00,72.85,72.89,72.82,72.84,115700.0,43.1752,43.1989,43.1574,43.1693,115700.0
2008-04-11 15:20:00,72.84,72.84,72.81,72.83,47100.0,43.1693,43.1693,43.1515,43.1634,47100.0
2008-04-11 15:25:00,72.83,72.93,72.83,72.89,76500.0,43.1634,43.2226,43.1634,43.1989,76500.0
2008-04-11 15:30:00,72.89,72.9,72.85,72.88,107400.0,43.1989,43.2048,43.1752,43.193,107400.0
2008-04-11 15:35:00,72.88,72.88,72.76,72.76,131500.0,43.193,43.193,43.1219,43.1219,131500.0
2008-04-11 15:40:00,72.78,72.8,72.74,72.76,100700.0,43.1337,43.1456,43.11,43.1219,100700.0
2008-04-11 15:45:00,72.75,72.77,72.67,72.69,304400.0,43.1159,43.1278,43.0685,43.0804,304400.0
2008-04-11 15:50:00,72.7,72.73,72.64,72.73,232300.0,43.0863,43.1041,43.0507,43.1041,232300.0
2008-04-11 15:55:00,72.74,72.78,72.68,72.7,260000.0,43.11,43.1337,43.0745,43.0863,260000.0
2008-04-14 09:30:00,72.92,72.92,72.81,72.82,120400.0,43.2167,43.2167,43.1515,43.1574,120400.0
2008-04-14 09:35:00,72.82,72.91,72.82,72.87,80200.0,43.1574,43.2108,43.1574,43.1871,80200.0
2008-04-14 09:40:00,72.88,72.88,72.77,72.81,105500.0,43.193,43.193,43.1278,43.1515,105500.0
2008-04-14 09:45:00,72.81,72.86,72.79,72.86,106200.0,43.1515,43.1811,43.1396,43.1811,106200.0
2008-04-14 09:50:00,72.86,72.9,72.82,72.84,133700.0,43.1811,43.2048,43.1574,43.1693,133700.0
2008-04-14 09:55:00,72.84,72.9,72.82,72.88,163200.0,43.1693,43.2048,43.1574,43.193,163200.0
2008-04-14 10:00:00,72.88,72.97,72.85,72.95,156300.0,43.193,43.2463,43.1752,43.2345,156300.0
2008-04-14 10:05:00,72.96,72.96,72.87,72.87,215700.0,43.2404,43.2404,43.1871,43.1871,215700.0
2008-04-14 10:10:00,72.87,72.9,72.82,72.87,136700.0,43.1871,43.2048,43.1574,43.1871,136700.0
2008-04-14 10:15:00,72.87,72.9,72.82,72.83,104700.0,43.1871,43.2048,43.1574,43.1634,104700.0
2008-04-14 10:20:00,72.83,72.89,72.77,72.81,80000.0,43.1634,43.1989,43.1278,43.1515,80000.0
2008-04-14 10:25:00,72.8,72.85,72.8,72.81,46800.0,43.1456,43.1752,43.1456,43.1515,46800.0
2008-04-14 10:30:00,72.82,72.91,72.81,72.87,74000.0,43.1574,43.2108,43.1515,43.1871,74000.0
2008-04-14 10:35:00,72.87,72.9,72.85,72.88,59300.0,43.1871,43.2048,43.1752,43.193,59300.0
2008-04-14 10:40:00,72.88,72.95,72.87,72.92,52200.0,43.193,43.2345,43.1871,43.2167,52200.0
2008-04-14 10:45:00,72.93,72.95,72.86,72.89,141400.0,43.2226,43.2345,43.1811,43.1989,141400.0
2008-04-14 10:50:00,72.88,72.89,72.84,72.86,28100.0,43.193,43.1989,43.1693,43.1811,28100.0
2008-04-14 10:55:00,72.86,72.93,72.84,72.91,72000.0,43.1811,43.2226,43.1693,43.2108,72000.0
2008-04-14 11:00:00,72.91,72.93,72.87,72.91,40600.0,43.2108,43.2226,43.1871,43.2108,40600.0
2008-04-14 11:05:00,72.92,72.94,72.82,72.83,71000.0,43.2167,43.2285,43.1574,43.1634,71000.0
2008-04-14 11:10:00,72.83,72.87,72.79,72.81,59800.0,43.1634,43.1871,43.1396,43.1515,59800.0
2008-04-14 11:15:00,72.8,72.83,72.77,72.78,47600.0,43.1456,43.1634,43.1278,43.1337,47600.0
2008-04-14 11:20:00,72.78,72.81,72.75,72.79,55500.0,43.1337,43.1515,43.1159,43.1396,55500.0
2008-04-14 11:25:00,72.79,72.81,72.76,72.8,61200.0,43.1396,43.1515,43.1219,43.1456,61200.0
2008-04-14 11:30:00,72.8,72.8,72.73,72.78,89300.0,43.1456,43.1456,43.1041,43.1337,89300.0
2008-04-14 11:35:00,72.78,72.8,72.72,72.79,48600.0,43.1337,43.1456,43.0982,43.1396,48600.0
2008-04-14 11:40:00,72.8,72.84,72.77,72.82,51400.0,43.1456,43.1693,43.1278,43.1574,51400.0
2008-04-14 11:45:00,72.83,72.83,72.79,72.82,52800.0,43.1634,43.1634,43.1396,43.1574,52800.0
2008-04-14 11:50:00,72.83,72.84,72.73,72.74,70300.0,43.1634,43.1693,43.1041,43.11,70300.0
2008-04-14 11:55:00,72.75,72.79,72.74,72.79,76100.0,43.1159,43.1396,43.11,43.1396,76100.0
2008-04-14 12:00:00,72.79,72.86,72.79,72.82,73700.0,43.1396,43.1811,43.1396,43.1574,73700.0
2008-04-14 12:05:00,72.81,72.85,72.79,72.84,184900.0,43.1515,43.1752,43.1396,43.1693,184900.0
2008-04-14 12:10:00,72.84,72.85,72.81,72.82,42200.0,43.1693,43.1752,43.1515,43.1574,42200.0
2008-04-14 12:15:00,72.81,72.86,72.81,72.85,54300.0,43.1515,43.1811,43.1515,43.1752,54300.0
2008-04-14 12:20:00,72.86,72.89,72.83,72.88,47200.0,43.1811,43.1989,43.1634,43.193,47200.0
2008-04-14 12:25:00,72.88,73.04,72.87,73.02,158200.0,43.193,43.2878,43.1871,43.276,158200.0
2008-04-14 12:30:00,73.02,73.03,72.97,73.0,53800.0,43.276,43.2819,43.2463,43.2641,53800.0
2008-04-14 12:35:00,73.01,73.04,72.97,72.97,69400.0,43.27,43.2878,43.2463,43.2463,69400.0
2008-04-14 12:40:00,72.97,73.02,72.96,72.97,29000.0,43.2463,43.276,43.2404,43.2463,29000.0
2008-04-14 12:45:00,72.98,73.08,72.98,73.06,233200.0,43.2523,43.3115,43.2523,43.2997,233200.0
2008-04-14 12:50:00,73.06,73.1,73.03,73.07,107100.0,43.2997,43.3234,43.2819,43.3056,107100.0
2008-04-14 12:55:00,73.06,73.11,73.05,73.07,53300.0,43.2997,43.3293,43.2937,43.3056,53300.0
2008-04-14 13:00:00,73.06,73.07,73.0,73.01,63900.0,43.2997,43.3056,43.2641,43.27,63900.0
2008-04-14 13:05:00,73.01,73.02,72.95,73.0,99500.0,43.27,43.276,43.2345,43.2641,99500.0
2008-04-14 13:10:00,72.99,73.04,72.98,73.01,65300.0,43.2582,43.2878,43.2523,43.27,65300.0
2008-04-14 13:15:00,73.01,73.01,72.95,72.95,52600.0,43.27,43.27,43.2345,43.2345,52600.0
2008-04-14 13:20:00,72.95,73.01,72.93,73.01,40600.0,43.2345,43.27,43.2226,43.27,40600.0
2008-04-14 13:25:00,73.0,73.02,72.93,72.99,44000.0,43.2641,43.276,43.2226,43.2582,44000.0
2008-04-14 13:30:00,72.99,73.0,72.94,72.95,30900.0,43.2582,43.2641,43.2285,43.2345,30900.0
2008-04-14 13:35:00,72.95,72.98,72.92,72.95,51600.0,43.2345,43.2523,43.2167,43.2345,51600.0
2008-04-14 13:40:00,72.95,72.96,72.9,72.93,61500.0,43.2345,43.2404,43.2048,43.2226,61500.0
2008-04-14 13:45:00,72.92,72.93,72.85,72.86,51800.0,43.2167,43.2226,43.1752,43.1811,51800.0
2008-04-14 13:50:00,72.86,72.89,72.82,72.83,22300.0,43.1811,43.1989,43.1574,43.1634,22300.0
2008-04-14 13:55:00,72.83,72.86,72.79,72.85,35400.0,43.1634,43.1811,43.1396,43.1752,35400.0
2008-04-14 14:00:00,72.85,72.87,72.81,72.82,28300.0,43.1752,43.1871,43.1515,43.1574,28300.0
2008-04-14 14:05:00,72.82,72.85,72.79,72.79,51700.0,43.1574,43.1752,43.1396,43.1396,51700.0
2008-04-14 14:10:00,72.79,72.87,72.78,72.78,41000.0,43.1396,43.1871,43.1337,43.1337,41000.0
2008-04-14 14:15:00,72.78,72.85,72.78,72.79,69600.0,43.1337,43.1752,43.1337,43.1396,69600.0
2008-04-14 14:20:00,72.8,72.87,72.79,72.85,83000.0,43.1456,43.1871,43.1396,43.1752,83000.0
2008-04-14 14:25:00,72.84,72.86,72.79,72.82,55700.0,43.1693,43.1811,43.1396,43.1574,55700.0
2008-04-14 14:30:00,72.81,72.84,72.78,72.82,58500.0,43.1515,43.1693,43.1337,43.1574,58500.0
2008-04-14 14:35:00,72.82,72.86,72.8,72.86,43300.0,43.1574,43.1811,43.1456,43.1811,43300.0
2008-04-14 14:40:00,72.86,72.88,72.81,72.85,61700.0,43.1811,43.193,43.1515,43.1752,61700.0
2008-04-14 14:45:00,72.85,72.85,72.8,72.81,43800.0,43.1752,43.1752,43.1456,43.1515,43800.0
2008-04-14 14:50:00,72.8,72.81,72.74,72.74,70900.0,43.1456,43.1515,43.11,43.11,70900.0
2008-04-14 14:55:00,72.73,72.74,72.68,72.7,68500.0,43.1041,43.11,43.0745,43.0863,68500.0
2008-04-14 15:00:00,72.69,72.72,72.67,72.7,59600.0,43.0804,43.0982,43.0685,43.0863,59600.0
2008-04-14 15:05:00,72.68,72.68,72.62,72.65,56500.0,43.0745,43.0745,43.0389,43.0567,56500.0
2008-04-14 15:10:00,72.66,72.68,72.58,72.64,213300.0,43.0626,43.0745,43.0152,43.0507,213300.0
2008-04-14 15:15:00,72.65,72.68,72.63,72.66,67000.0,43.0567,43.0745,43.0448,43.0626,67000.0
2008-04-14 15:20:00,72.67,72.71,72.64,72.65,49400.0,43.0685,43.0922,43.0507,43.0567,49400.0
2008-04-14 15:25:00,72.67,72.72,72.65,72.67,109100.0,43.0685,43.0982,43.0567,43.0685,109100.0
2008-04-14 15:30:00,72.66,72.71,72.62,72.67,140600.0,43.0626,43.0922,43.0389,43.0685,140600.0
2008-04-14 15:35:00,72.67,72.74,72.67,72.7,177300.0,43.0685,43.11,43.0685,43.0863,177300.0
2008-04-14 15:40:00,72.69,72.77,72.69,72.75,96900.0,43.0804,43.1278,43.0804,43.1159,96900.0
2008-04-14 15:45:00,72.75,72.82,72.75,72.77,214500.0,43.1159,43.1574,43.1159,43.1278,214500.0
2008-04-14 15:50:00,72.77,72.8,72.72,72.72,108200.0,43.1278,43.1456,43.0982,43.0982,108200.0
2008-04-14 15:55:00,72.73,72.79,72.71,72.78,184700.0,43.1041,43.1396,43.0922,43.1337,184700.0
2008-04-15 09:30:00,73.26,73.34,73.25,73.26,107700.0,43.4182,43.4656,43.4123,43.4182,107700.0
2008-04-15 09:35:00,73.27,73.27,73.19,73.24,170700.0,43.4241,43.4241,43.3767,43.4063,170700.0
2008-04-15 09:40:00,73.23,73.28,73.21,73.24,171400.0,43.4004,43.4301,43.3886,43.4063,171400.0
2008-04-15 09:45:00,73.23,73.26,73.2,73.23,91600.0,43.4004,43.4182,43.3826,43.4004,91600.0
2008-04-15 09:50:00,73.23,73.23,73.16,73.16,85200.0,43.4004,43.4004,43.3589,43.3589,85200.0
2008-04-15 09:55:00,73.17,73.23,73.14,73.14,62300.0,43.3649,43.4004,43.3471,43.3471,62300.0
2008-04-15 10:00:00,73.15,73.25,73.13,73.24,126700.0,43.353,43.4123,43.3412,43.4063,126700.0
2008-04-15 10:05:00,73.24,73.25,73.18,73.18,141700.0,43.4063,43.4123,43.3708,43.3708,141700.0
2008-04-15 10:10:00,73.17,73.2,73.12,73.12,177600.0,43.3649,43.3826,43.3352,43.3352,177600.0
2008-04-15 10:15:00,73.11,73.15,73.1,73.14,167700.0,43.3293,43.353,43.3234,43.3471,167700.0
2008-04-15 10:20:00,73.14,73.21,73.13,73.15,177700.0,43.3471,43.3886,43.3412,43.353,177700.0
2008-04-15 10:25:00,73.13,73.16,73.05,73.06,141100.0,43.3412,43.3589,43.2937,43.2997,141100.0
2008-04-15 10:30:00,73.06,73.11,73.05,73.07,197200.0,43.2997,43.3293,43.2937,43.3056,197200.0
2008-04-15 10:35:00,73.07,73.12,73.03,73.09,177600.0,43.3056,43.3352,43.2819,43.3174,177600.0
2008-04-15 10:40:00,73.08,73.08,73.01,73.03,166600.0,43.3115,43.3115,43.27,43.2819,166600.0
2008-04-15 10:45:00,73.04,73.09,73.0,73.05,161600.0,43.2878,43.3174,43.2641,43.2937,161600.0
2008-04-15 10:50:00,73.06,73.09,73.02,73.07,369300.0,43.2997,43.3174,43.276,43.3056,369300.0
2008-04-15 10:55:00,73.06,73.1,73.04,73.09,372500.0,43.2997,43.3234,43.2878,43.3174,372500.0
2008-04-15 11:00:00,73.09,73.11,73.05,73.1,172800.0,43.3174,43.3293,43.2937,43.3234,172800.0
2008-04-15 11:05:00,73.09,73.1,72.99,72.99,180000.0,43.3174,43.3234,43.2582,43.2582,180000.0
2008-04-15 11:10:00,72.99,73.0,72.82,72.83,132300.0,43.2582,43.2641,43.1574,43.1634,132300.0
2008-04-15 11:15:00,72.83,72.83,72.79,72.81,148100.0,43.1634,43.1634,43.1396,43.1515,148100.0
2008-04-15 11:20:00,72.81,72.81,72.74,72.8,139200.0,43.1515,43.1515,43.11,43.1456,139200.0
2008-04-15 11:25:00,72.81,72.85,72.76,72.84,309800.0,43.1515,43.1752,43.1219,43.1693,309800.0
2008-04-15 11:30:00,72.84,72.86,72.79,72.85,272800.0,43.1693,43.1811,43.1396,43.1752,272800.0
2008-04-15 11:35:00,72.85,72.92,72.84,72.9,247000.0,43.1752,43.2167,43.1693,43.2048,247000.0
2008-04-15 11:40:00,72.9,72.96,72.86,72.92,264400.0,43.2048,43.2404,43.1811,43.2167,264400.0
2008-04-15 11:45:00,72.93,72.97,72.89,72.94,683300.0,43.2226,43.2463,43.1989,43.2285,683300.0
2008-04-15 11:50:00,72.94,72.96,72.88,72.9,242300.0,43.2285,43.2404,43.193,43.2048,242300.0
2008-04-15 11:55:00,72.9,72.91,72.84,72.86,212200.0,43.2048,43.2108,43.1693,43.1811,212200.0
2008-04-15 12:00:00,72.85,72.89,72.85,72.86,64300.0,43.1752,43.1989,43.1752,43.1811,64300.0
2008-04-15 12:05:00,72.86,72.88,72.82,72.85,99300.0,43.1811,43.193,43.1574,43.1752,99300.0
2008-04-15 12:10:00,72.85,72.88,72.83,72.87,108900.0,43.1752,43.193,43.1634,43.1871,108900.0
2008-04-15 12:15:00,72.87,72.94,72.87,72.9,76100.0,43.1871,43.2285,43.1871,43.2048,76100.0
2008-04-15 12:20:00,72.9,72.92,72.89,72.92,113000.0,43.2048,43.2167,43.1989,43.2167,113000.0
2008-04-15 12:25:00,72.92,72.97,72.92,72.96,55400.0,43.2167,43.2463,43.2167,43.2404,55400.0
2008-04-15 12:30:00,72.96,73.04,72.95,73.02,129400.0,43.2404,43.2878,43.2345,43.276,129400.0
2008-04-15 12:35:00,73.03,73.1,73.02,73.06,148400.0,43.2819,43.3234,43.276,43.2997,148400.0
2008-04-15 12:40:00,73.06,73.08,73.02,73.03,117600.0,43.2997,43.3115,43.276,43.2819,117600.0
2008-04-15 12:45:00,73.03,73.03,72.99,73.0,47400.0,43.2819,43.2819,43.2582,43.2641,47400.0
2008-04-15 12:50:00,73.0,73.03,72.98,73.01,88000.0,43.2641,43.2819,43.2523,43.27,88000.0
2008-04-15 12:55:00,73.02,73.05,73.0,73.01,45900.0,43.276,43.2937,43.2641,43.27,45900.0
2008-04-15 13:00:00,73.01,73.04,72.97,72.99,102900.0,43.27,43.2878,43.2463,43.2582,102900.0
2008-04-15 13:05:00,73.0,73.03,72.95,72.95,70800.0,43.2641,43.2819,43.2345,43.2345,70800.0
2008-04-15 13:10:00,72.96,73.05,72.95,73.03,76900.0,43.2404,43.2937,43.2345,43.2819,76900.0
2008-04-15 13:15:00,73.03,73.05,73.02,73.03,27600.0,43.2819,43.2937,43.276,43.2819,27600.0
2008-04-15 13:20:00,73.03,73.07,73.02,73.05,51500.0,43.2819,43.3056,43.276,43.2937,51500.0
2008-04-15 13:25:00,73.05,73.07,72.99,72.99,39600.0,43.2937,43.3056,43.2582,43.2582,39600.0
2008-04-15 13:30:00,73.0,73.01,72.94,72.99,96500.0,43.2641,43.27,43.2285,43.2582,96500.0
2008-04-15 13:35:00,72.99,73.01,72.93,72.95,67300.0,43.2582,43.27,43.2226,43.2345,67300.0
2008-04-15 13:40:00,72.94,73.0,72.94,73.0,35200.0,43.2285,43.2641,43.2285,43.2641,35200.0
2008-04-15 13:45:00,72.99,73.1,72.99,73.1,107200.0,43.2582,43.3234,43.2582,43.3234,107200.0
2008-04-15 13:50:00,73.11,73.17,73.09,73.15,49700.0,43.3293,43.3649,43.3174,43.353,49700.0
2008-04-15 13:55:00,73.16,73.16,73.12,73.13,24300.0,43.3589,43.3589,43.3352,43.3412,24300.0
2008-04-15 14:00:00,73.14,73.15,73.1,73.14,77900.0,43.3471,43.353,43.3234,43.3471,77900.0
2008-04-15 14:05:00,73.13,73.18,73.11,73.16,45100.0,43.3412,43.3708,43.3293,43.3589,45100.0
2008-04-15 14:10:00,73.16,73.16,73.12,73.16,28000.0,43.3589,43.3589,43.3352,43.3589,28000.0
2008-04-15 14:15:00,73.15,73.18,73.08,73.09,55000.0,43.353,43.3708,43.3115,43.3174,55000.0
2008-04-15 14:20:00,73.09,73.1,73.08,73.08,39500.0,43.3174,43.3234,43.3115,43.3115,39500.0
2008-04-15 14:25:00,73.09,73.13,73.08,73.11,55200.0,43.3174,43.3412,43.3115,43.3293,55200.0
2008-04-15 14:30:00,73.12,73.2,73.12,73.17,77800.0,43.3352,43.3826,43.3352,43.3649,77800.0
2008-04-15 14:35:00,73.17,73.2,73.14,73.19,58700.0,43.3649,43.3826,43.3471,43.3767,58700.0
2008-04-15 14:40:00,73.19,73.2,73.11,73.13,68300.0,43.3767,43.3826,43.3293,43.3412,68300.0
2008-04-15 14:45:00,73.13,73.15,73.1,73.11,102700.0,43.3412,43.353,43.3234,43.3293,102700.0
2008-04-15 14:50:00,73.11,73.11,73.04,73.07,122500.0,43.3293,43.3293,43.2878,43.3056,122500.0
2008-04-15 14:55:00,73.07,73.08,73.01,73.05,63200.0,43.3056,43.3115,43.27,43.2937,63200.0
2008-04-15 15:00:00,73.05,73.07,73.03,73.07,51600.0,43.2937,43.3056,43.2819,43.3056,51600.0
2008-04-15 15:05:00,73.07,73.09,73.02,73.03,107100.0,43.3056,43.3174,43.276,43.2819,107100.0
2008-04-15 15:10:00,73.03,73.07,73.0,73.04,67000.0,43.2819,43.3056,43.2641,43.2878,67000.0
2008-04-15 15:15:00,73.04,73.09,73.03,73.08,78600.0,43.2878,43.3174,43.2819,43.3115,78600.0
2008-04-15 15:20:00,73.07,73.15,73.04,73.1,216900.0,43.3056,43.353,43.2878,43.3234,216900.0
2008-04-15 15:25:00,73.1,73.13,73.04,73.12,123500.0,43.3234,43.3412,43.2878,43.3352,123500.0
2008-04-15 15:30:00,73.12,73.2,73.11,73.17,145300.0,43.3352,43.3826,43.3293,43.3649,145300.0
2008-04-15 15:35:00,73.17,73.2,73.14,73.14,221200.0,43.3649,43.3826,43.3471,43.3471,221200.0
2008-04-15 15:40:00,73.14,73.24,73.11,73.24,253000.0,43.3471,43.4063,43.3293,43.4063,253000.0
2008-04-15 15:45:00,73.22,73.26,73.16,73.17,262500.0,43.3945,43.4182,43.3589,43.3649,262500.0
2008-04-15 15:50:00,73.17,73.23,73.15,73.19,122500.0,43.3649,43.4004,43.353,43.3767,122500.0
2008-04-15 15:55:00,73.2,73.23,73.15,73.2,155900.0,43.3826,43.4004,43.353,43.3826,155900.0
2008-04-16 09:30:00,74.48,74.54,74.46,74.5,238600.0,44.1412,44.1768,44.1294,44.1531,238600.0
2008-04-16 09:35:00,74.5,74.51,74.42,74.42,461200.0,44.1531,44.159,44.1057,44.1057,461200.0
2008-04-16 09:40:00,74.42,74.45,74.41,74.43,154300.0,44.1057,44.1235,44.0998,44.1116,154300.0
2008-04-16 09:45:00,74.43,74.61,74.41,74.6,223500.0,44.1116,44.2183,44.0998,44.2124,223500.0
2008-04-16 09:50:00,74.6,74.65,74.59,74.63,182800.0,44.2124,44.242,44.2064,44.2301,182800.0
2008-04-16 09:55:00,74.62,74.64,74.58,74.6,91100.0,44.2242,44.2361,44.2005,44.2124,91100.0
2008-04-16 10:00:00,74.61,74.62,74.58,74.59,139200.0,44.2183,44.2242,44.2005,44.2064,139200.0
2008-04-16 10:05:00,74.6,74.62,74.55,74.56,97000.0,44.2124,44.2242,44.1827,44.1887,97000.0
2008-04-16 10:10:00,74.55,74.56,74.49,74.5,99400.0,44.1827,44.1887,44.1472,44.1531,99400.0
2008-04-16 10:15:00,74.5,74.61,74.5,74.6,107000.0,44.1531,44.2183,44.1531,44.2124,107000.0
2008-04-16 10:20:00,74.6,74.75,74.59,74.73,165300.0,44.2124,44.3013,44.2064,44.2894,165300.0
2008-04-16 10:25:00,74.74,74.8,74.72,74.76,170900.0,44.2953,44.3309,44.2835,44.3072,170900.0
2008-04-16 10:30:00,74.77,74.87,74.77,74.85,213100.0,44.3131,44.3724,44.3131,44.3605,213100.0
2008-04-16 10:35:00,74.85,74.96,74.83,74.87,191200.0,44.3605,44.4257,44.3487,44.3724,191200.0
2008-04-16 10:40:00,74.86,74.87,74.82,74.83,109700.0,44.3665,44.3724,44.3427,44.3487,109700.0
2008-04-16 10:45:00,74.82,74.87,74.8,74.87,162800.0,44.3427,44.3724,44.3309,44.3724,162800.0
2008-04-16 10:50:00,74.87,74.96,74.85,74.92,142900.0,44.3724,44.4257,44.3605,44.402,142900.0
2008-04-16 10:55:00,74.92,74.99,74.9,74.98,107400.0,44.402,44.4435,44.3902,44.4376,107400.0
2008-04-16 11:00:00,74.98,75.02,74.95,75.0,130300.0,44.4376,44.4613,44.4198,44.4494,130300.0
2008-04-16 11:05:00,74.99,74.99,74.9,74.9,164200.0,44.4435,44.4435,44.3902,44.3902,164200.0
2008-04-16 11:10:00,74.89,74.94,74.89,74.94,54800.0,44.3842,44.4139,44.3842,44.4139,54800.0
2008-04-16 11:15:00,74.93,74.96,74.9,74.9,171400.0,44.4079,44.4257,44.3902,44.3902,171400.0
2008-04-16 11:20:00,74.9,74.94,74.89,74.92,68400.0,44.3902,44.4139,44.3842,44.402,68400.0
2008-04-16 11:25:00,74.92,74.96,74.91,74.93,157800.0,44.402,44.4257,44.3961,44.4079,157800.0
2008-04-16 11:30:00,74.91,74.93,74.9,74.91,153700.0,44.3961,44.4079,44.3902,44.3961,153700.0
2008-04-16 11:35:00,74.91,74.93,74.9,74.92,84000.0,44.3961,44.4079,44.3902,44.402,84000.0
2008-04-16 11:40:00,74.91,74.94,74.89,74.92,99200.0,44.3961,44.4139,44.3842,44.402,99200.0
2008-04-16 11:45:00,74.92,74.94,74.9,74.92,86200.0,44.402,44.4139,44.3902,44.402,86200.0
2008-04-16 11:50:00,74.92,74.95,74.9,74.94,110300.0,44.402,44.4198,44.3902,44.4139,110300.0
2008-04-16 11:55:00,74.95,75.0,74.94,75.0,119900.0,44.4198,44.4494,44.4139,44.4494,119900.0
2008-04-16 12:00:00,75.0,75.03,74.96,75.01,64000.0,44.4494,44.4672,44.4257,44.4554,64000.0
2008-04-16 12:05:00,75.01,75.04,74.99,75.01,92100.0,44.4554,44.4731,44.4435,44.4554,92100.0
2008-04-16 12:10:00,75.02,75.06,75.01,75.01,83300.0,44.4613,44.485,44.4554,44.4554,83300.0
2008-04-16 12:15:00,75.02,75.07,75.0,75.04,111700.0,44.4613,44.4909,44.4494,44.4731,111700.0
2008-04-16 12:20:00,75.03,75.11,75.03,75.06,54100.0,44.4672,44.5146,44.4672,44.485,54100.0
2008-04-16 12:25:00,75.07,75.14,75.06,75.14,91200.0,44.4909,44.5324,44.485,44.5324,91200.0
2008-04-16 12:30:00,75.14,75.18,75.1,75.11,103100.0,44.5324,44.5561,44.5087,44.5146,103100.0
2008-04-16 12:35:00,75.11,75.12,75.07,75.11,86800.0,44.5146,44.5205,44.4909,44.5146,86800.0
2008-04-16 12:40:00,75.12,75.12,75.08,75.1,140700.0,44.5205,44.5205,44.4968,44.5087,140700.0
2008-04-16 12:45:00,75.11,75.11,75.07,75.07,151200.0,44.5146,44.5146,44.4909,44.4909,151200.0
2008-04-16 12:50:00,75.07,75.16,75.06,75.14,98300.0,44.4909,44.5442,44.485,44.5324,98300.0
2008-04-16 12:55:00,75.15,75.15,75.08,75.13,105900.0,44.5383,44.5383,44.4968,44.5265,105900.0
2008-04-16 13:00:00,75.12,75.18,75.07,75.12,81700.0,44.5205,44.5561,44.4909,44.5205,81700.0
2008-04-16 13:05:00,75.13,75.13,75.05,75.07,67800.0,44.5265,44.5265,44.4791,44.4909,67800.0
2008-04-16 13:10:00,75.07,75.1,75.05,75.09,76900.0,44.4909,44.5087,44.4791,44.5028,76900.0
2008-04-16 13:15:00,75.09,75.09,75.05,75.08,37900.0,44.5028,44.5028,44.4791,44.4968,37900.0
2008-04-16 13:20:00,75.09,75.12,75.06,75.1,82800.0,44.5028,44.5205,44.485,44.5087,82800.0
2008-04-16 13:25:00,75.11,75.16,75.11,75.16,47100.0,44.5146,44.5442,44.5146,44.5442,47100.0
2008-04-16 13:30:00,75.16,75.16,75.09,75.1,26200.0,44.5442,44.5442,44.5028,44.5087,26200.0
2008-04-16 13:35:00,75.1,75.11,75.03,75.05,96200.0,44.5087,44.5146,44.4672,44.4791,96200.0
2008-04-16 13:40:00,75.05,75.1,75.03,75.09,110000.0,44.4791,44.5087,44.4672,44.5028,110000.0
2008-04-16 13:45:00,75.09,75.11,75.07,75.1,57400.0,44.5028,44.5146,44.4909,44.5087,57400.0
2008-04-16 13:50:00,75.1,75.13,75.07,75.09,73900.0,44.5087,44.5265,44.4909,44.5028,73900.0
2008-04-16 13:55:00,75.08,75.09,75.05,75.07,53600.0,44.4968,44.5028,44.4791,44.4909,53600.0
2008-04-16 14:00:00,75.06,75.09,75.0,75.0,109700.0,44.485,44.5028,44.4494,44.4494,109700.0
2008-04-16 14:05:00,75.0,75.02,74.96,75.0,93900.0,44.4494,44.4613,44.4257,44.4494,93900.0
2008-04-16 14:10:00,75.01,75.01,74.94,74.95,106800.0,44.4554,44.4554,44.4139,44.4198,106800.0
2008-04-16 14:15:00,74.96,75.02,74.95,74.99,46500.0,44.4257,44.4613,44.4198,44.4435,46500.0
2008-04-16 14:20:00,74.99,74.99,74.95,74.96,59500.0,44.4435,44.4435,44.4198,44.4257,59500.0
2008-04-16 14:25:00,74.97,75.07,74.94,75.04,49800.0,44.4316,44.4909,44.4139,44.4731,49800.0
2008-04-16 14:30:00,75.05,75.11,75.04,75.09,45400.0,44.4791,44.5146,44.4731,44.5028,45400.0
2008-04-16 14:35:00,75.09,75.09,75.03,75.05,40200.0,44.5028,44.5028,44.4672,44.4791,40200.0
2008-04-16 14:40:00,75.04,75.08,75.03,75.05,50300.0,44.4731,44.4968,44.4672,44.4791,50300.0
2008-04-16 14:45:00,75.06,75.09,75.04,75.08,54600.0,44.485,44.5028,44.4731,44.4968,54600.0
2008-04-16 14:50:00,75.08,75.28,75.07,75.28,93600.0,44.4968,44.6154,44.4909,44.6154,93600.0
2008-04-16 14:55:00,75.29,75.31,75.23,75.23,114400.0,44.6213,44.6331,44.5857,44.5857,114400.0
2008-04-16 15:00:00,75.23,75.33,75.23,75.32,101300.0,44.5857,44.645,44.5857,44.6391,101300.0
2008-04-16 15:05:00,75.33,75.33,75.25,75.28,87500.0,44.645,44.645,44.5976,44.6154,87500.0
2008-04-16 15:10:00,75.28,75.31,75.26,75.29,42200.0,44.6154,44.6331,44.6035,44.6213,42200.0
2008-04-16 15:15:00,75.29,75.34,75.27,75.32,134000.0,44.6213,44.6509,44.6094,44.6391,134000.0
2008-04-16 15:20:00,75.32,75.32,75.27,75.32,132700.0,44.6391,44.6391,44.6094,44.6391,132700.0
2008-04-16 15:25:00,75.32,75.38,75.31,75.35,132300.0,44.6391,44.6746,44.6331,44.6569,132300.0
2008-04-16 15:30:00,75.36,75.36,75.31,75.34,186900.0,44.6628,44.6628,44.6331,44.6509,186900.0
2008-04-16 15:35:00,75.36,75.45,75.35,75.44,162300.0,44.6628,44.7161,44.6569,44.7102,162300.0
2008-04-16 15:40:00,75.45,75.5,75.45,75.49,165100.0,44.7161,44.7458,44.7161,44.7398,165100.0
2008-04-16 15:45:00,75.49,75.57,75.47,75.57,364300.0,44.7398,44.7872,44.728,44.7872,364300.0
2008-04-16 15:50:00,75.57,75.62,75.54,75.57,480600.0,44.7872,44.8169,44.7695,44.7872,480600.0
2008-04-16 15:55:00,75.57,75.62,75.54,75.61,503800.0,44.7872,44.8169,44.7695,44.8109,503800.0
2008-04-17 09:30:00,74.4,74.43,74.38,74.41,206200.0,44.0938,44.1116,44.082,44.0998,206200.0
2008-04-17 09:35:00,74.41,74.45,74.38,74.4,154300.0,44.0998,44.1235,44.082,44.0938,154300.0
2008-04-17 09:40:00,74.4,74.52,74.39,74.51,131300.0,44.0938,44.1649,44.0879,44.159,131300.0
2008-04-17 09:45:00,74.5,74.55,74.49,74.51,184700.0,44.1531,44.1827,44.1472,44.159,184700.0
2008-04-17 09:50:00,74.53,74.53,74.45,74.45,83000.0,44.1709,44.1709,44.1235,44.1235,83000.0
2008-04-17 09:55:00,74.45,74.49,74.41,74.49,129200.0,44.1235,44.1472,44.0998,44.1472,129200.0
2008-04-17 10:00:00,74.49,74.51,74.38,74.48,243700.0,44.1472,44.159,44.082,44.1412,243700.0
2008-04-17 10:05:00,74.48,74.49,74.4,74.46,197900.0,44.1412,44.1472,44.0938,44.1294,197900.0
2008-04-17 10:10:00,74.46,74.6,74.46,74.59,131600.0,44.1294,44.2124,44.1294,44.2064,131600.0
2008-04-17 10:15:00,74.58,74.69,74.58,74.69,135400.0,44.2005,44.2657,44.2005,44.2657,135400.0
2008-04-17 10:20:00,74.69,74.74,74.65,74.66,115500.0,44.2657,44.2953,44.242,44.2479,115500.0
2008-04-17 10:25:00,74.65,74.69,74.63,74.64,132400.0,44.242,44.2657,44.2301,44.2361,132400.0
2008-04-17 10:30:00,74.63,74.67,74.62,74.63,80600.0,44.2301,44.2538,44.2242,44.2301,80600.0
2008-04-17 10:35:00,74.63,74.67,74.58,74.66,114100.0,44.2301,44.2538,44.2005,44.2479,114100.0
2008-04-17 10:40:00,74.66,74.67,74.57,74.61,64400.0,44.2479,44.2538,44.1946,44.2183,64400.0
2008-04-17 10:45:00,74.59,74.65,74.57,74.61,54800.0,44.2064,44.242,44.1946,44.2183,54800.0
2008-04-17 10:50:00,74.62,74.63,74.53,74.54,79900.0,44.2242,44.2301,44.1709,44.1768,79900.0
2008-04-17 10:55:00,74.54,74.62,74.54,74.6,149100.0,44.1768,44.2242,44.1768,44.2124,149100.0
2008-04-17 11:00:00,74.59,74.62,74.54,74.57,107100.0,44.2064,44.2242,44.1768,44.1946,107100.0
2008-04-17 11:05:00,74.57,74.58,74.51,74.53,124100.0,44.1946,44.2005,44.159,44.1709,124100.0
2008-04-17 11:10:00,74.52,74.57,74.51,74.56,50000.0,44.1649,44.1946,44.159,44.1887,50000.0
2008-04-17 11:15:00,74.55,74.57,74.51,74.53,410200.0,44.1827,44.1946,44.159,44.1709,410200.0
2008-04-17 11:20:00,74.53,74.57,74.51,74.52,179700.0,44.1709,44.1946,44.159,44.1649,179700.0
2008-04-17 11:25:00,74.52,74.53,74.46,74.51,81600.0,44.1649,44.1709,44.1294,44.159,81600.0
2008-04-17 11:30:00,74.5,74.56,74.5,74.54,186100.0,44.1531,44.1887,44.1531,44.1768,186100.0
2008-04-17 11:35:00,74.53,74.62,74.53,74.56,59800.0,44.1709,44.2242,44.1709,44.1887,59800.0
2008-04-17 11:40:00,74.56,74.56,74.49,74.52,106200.0,44.1887,44.1887,44.1472,44.1649,106200.0
2008-04-17 11:45:00,74.52,74.54,74.5,74.52,62100.0,44.1649,44.1768,44.1531,44.1649,62100.0
2008-04-17 11:50:00,74.51,74.55,74.49,74.5,74100.0,44.159,44.1827,44.1472,44.1531,74100.0
2008-04-17 11:55:00,74.49,74.49,74.43,74.47,65900.0,44.1472,44.1472,44.1116,44.1353,65900.0
2008-04-17 12:00:00,74.49,74.53,74.46,74.52,67500.0,44.1472,44.1709,44.1294,44.1649,67500.0
2008-04-17 12:05:00,74.52,74.56,74.51,74.56,64400.0,44.1649,44.1887,44.159,44.1887,64400.0
2008-04-17 12:10:00,74.55,74.59,74.55,74.58,58100.0,44.1827,44.2064,44.1827,44.2005,58100.0
2008-04-17 12:15:00,74.58,74.6,74.55,74.57,63000.0,44.2005,44.2124,44.1827,44.1946,63000.0
2008-04-17 12:20:00,74.56,74.56,74.53,74.54,65100.0,44.1887,44.1887,44.1709,44.1768,65100.0
2008-04-17 12:25:00,74.54,74.54,74.48,74.49,82700.0,44.1768,44.1768,44.1412,44.1472,82700.0
2008-04-17 12:30:00,74.49,74.53,74.48,74.5,80400.0,44.1472,44.1709,44.1412,44.1531,80400.0
2008-04-17 12:35:00,74.49,74.52,74.47,74.5,48800.0,44.1472,44.1649,44.1353,44.1531,48800.0
2008-04-17 12:40:00,74.51,74.56,74.5,74.53,64100.0,44.159,44.1887,44.1531,44.1709,64100.0
2008-04-17 12:45:00,74.54,74.56,74.5,74.53,109000.0,44.1768,44.1887,44.1531,44.1709,109000.0
2008-04-17 12:50:00,74.53,74.61,74.53,74.61,65200.0,44.1709,44.2183,44.1709,44.2183,65200.0
2008-04-17 12:55:00,74.61,74.68,74.61,74.68,40800.0,44.2183,44.2598,44.2183,44.2598,40800.0
2008-04-17 13:00:00,74.68,74.7,74.65,74.66,54500.0,44.2598,44.2716,44.242,44.2479,54500.0
2008-04-17 13:05:00,74.66,74.74,74.65,74.74,68800.0,44.2479,44.2953,44.242,44.2953,68800.0
2008-04-17 13:10:00,74.74,74.75,74.67,74.7,90000.0,44.2953,44.3013,44.2538,44.2716,90000.0
2008-04-17 13:15:00,74.7,74.72,74.69,74.7,43200.0,44.2716,44.2835,44.2657,44.2716,43200.0
2008-04-17 13:20:00,74.7,74.76,74.67,74.76,28700.0,44.2716,44.3072,44.2538,44.3072,28700.0
2008-04-17 13:25:00,74.76,74.82,74.74,74.81,57200.0,44.3072,44.3427,44.2953,44.3368,57200.0
2008-04-17 13:30:00,74.81,74.84,74.79,74.83,37400.0,44.3368,44.3546,44.325,44.3487,37400.0
2008-04-17 13:35:00,74.83,74.87,74.8,74.86,39800.0,44.3487,44.3724,44.3309,44.3665,39800.0
2008-04-17 13:40:00,74.86,74.87,74.8,74.82,66100.0,44.3665,44.3724,44.3309,44.3427,66100.0
2008-04-17 13:45:00,74.82,74.83,74.78,74.8,64400.0,44.3427,44.3487,44.319,44.3309,64400.0
2008-04-17 13:50:00,74.81,74.83,74.75,74.76,90400.0,44.3368,44.3487,44.3013,44.3072,90400.0
2008-04-17 13:55:00,74.77,74.77,74.71,74.73,109900.0,44.3131,44.3131,44.2776,44.2894,109900.0
2008-04-17 14:00:00,74.73,74.73,74.7,74.73,45100.0,44.2894,44.2894,44.2716,44.2894,45100.0
2008-04-17 14:05:00,74.73,74.76,74.72,74.73,39200.0,44.2894,44.3072,44.2835,44.2894,39200.0
2008-04-17 14:10:00,74.73,74.73,74.66,74.7,77900.0,44.2894,44.2894,44.2479,44.2716,77900.0
2008-04-17 14:15:00,74.7,74.73,74.7,74.72,35400.0,44.2716,44.2894,44.2716,44.2835,35400.0
2008-04-17 14:20:00,74.72,74.74,74.69,74.73,74500.0,44.2835,44.2953,44.2657,44.2894,74500.0
2008-04-17 14:25:00,74.74,74.76,74.69,74.71,35300.0,44.2953,44.3072,44.2657,44.2776,35300.0
2008-04-17 14:30:00,74.73,74.77,74.72,74.73,122300.0,44.2894,44.3131,44.2835,44.2894,122300.0
2008-04-17 14:35:00,74.73,74.79,74.7,74.78,92000.0,44.2894,44.325,44.2716,44.319,92000.0
2008-04-17 14:40:00,74.77,74.79,74.74,74.78,73000.0,44.3131,44.325,44.2953,44.319,73000.0
2008-04-17 14:45:00,74.78,74.8,74.73,74.74,90900.0,44.319,44.3309,44.2894,44.2953,90900.0
2008-04-17 14:50:00,74.73,74.73,74.65,74.69,174200.0,44.2894,44.2894,44.242,44.2657,174200.0
2008-04-17 14:55:00,74.7,74.7,74.65,74.68,87400.0,44.2716,44.2716,44.242,44.2598,87400.0
2008-04-17 15:00:00,74.68,74.69,74.63,74.67,129800.0,44.2598,44.2657,44.2301,44.2538,129800.0
2008-04-17 15:05:00,74.65,74.78,74.65,74.74,58000.0,44.242,44.319,44.242,44.2953,58000.0
2008-04-17 15:10:00,74.74,74.77,74.72,74.75,51800.0,44.2953,44.3131,44.2835,44.3013,51800.0
2008-04-17 15:15:00,74.75,74.81,74.74,74.75,152100.0,44.3013,44.3368,44.2953,44.3013,152100.0
2008-04-17 15:20:00,74.76,74.79,74.74,74.77,72900.0,44.3072,44.325,44.2953,44.3131,72900.0
2008-04-17 15:25:00,74.78,74.82,74.74,74.76,52700.0,44.319,44.3427,44.2953,44.3072,52700.0
2008-04-17 15:30:00,74.75,74.83,74.73,74.83,105100.0,44.3013,44.3487,44.2894,44.3487,105100.0
2008-04-17 15:35:00,74.82,74.89,74.82,74.86,180000.0,44.3427,44.3842,44.3427,44.3665,180000.0
2008-04-17 15:40:00,74.86,74.86,74.79,74.82,137200.0,44.3665,44.3665,44.325,44.3427,137200.0
2008-04-17 15:45:00,74.82,74.82,74.65,74.68,977900.0,44.3427,44.3427,44.242,44.2598,977900.0
2008-04-17 15:50:00,74.68,74.71,74.63,74.64,862000.0,44.2598,44.2776,44.2301,44.2361,862000.0
2008-04-17 15:55:00,74.64,74.65,74.4,74.46,2730200.0,44.2361,44.242,44.0938,44.1294,2730200.0
2008-04-18 09:30:00,75.26,75.28,75.13,75.21,255600.0,44.6035,44.6154,44.5265,44.5739,255600.0
2008-04-18 09:35:00,75.2,75.26,75.16,75.19,124100.0,44.568,44.6035,44.5442,44.562,124100.0
2008-04-18 09:40:00,75.18,75.21,75.14,75.16,136200.0,44.5561,44.5739,44.5324,44.5442,136200.0
2008-04-18 09:45:00,75.15,75.17,75.09,75.1,185200.0,44.5383,44.5502,44.5028,44.5087,185200.0
2008-04-18 09:50:00,75.11,75.19,75.1,75.19,241500.0,44.5146,44.562,44.5087,44.562,241500.0
2008-04-18 09:55:00,75.19,75.24,75.15,75.17,175600.0,44.562,44.5917,44.5383,44.5502,175600.0
2008-04-18 10:00:00,75.16,75.19,75.07,75.07,330900.0,44.5442,44.562,44.4909,44.4909,330900.0
2008-04-18 10:05:00,75.06,75.11,75.03,75.03,89800.0,44.485,44.5146,44.4672,44.4672,89800.0
2008-04-18 10:10:00,75.02,75.1,75.01,75.03,196400.0,44.4613,44.5087,44.4554,44.4672,196400.0
2008-04-18 10:15:00,75.02,75.11,75.01,75.08,173100.0,44.4613,44.5146,44.4554,44.4968,173100.0
2008-04-18 10:20:00,75.08,75.12,75.05,75.11,225600.0,44.4968,44.5205,44.4791,44.5146,225600.0
2008-04-18 10:25:00,75.1,75.12,75.04,75.08,122600.0,44.5087,44.5205,44.4731,44.4968,122600.0
2008-04-18 10:30:00,75.09,75.17,75.05,75.17,135500.0,44.5028,44.5502,44.4791,44.5502,135500.0
2008-04-18 10:35:00,75.18,75.2,75.12,75.18,135100.0,44.5561,44.568,44.5205,44.5561,135100.0
2008-04-18 10:40:00,75.19,75.29,75.18,75.29,87300.0,44.562,44.6213,44.5561,44.6213,87300.0
2008-04-18 10:45:00,75.28,75.35,75.28,75.29,170300.0,44.6154,44.6569,44.6154,44.6213,170300.0
2008-04-18 10:50:00,75.3,75.35,75.27,75.28,198700.0,44.6272,44.6569,44.6094,44.6154,198700.0
2008-04-18 10:55:00,75.27,75.37,75.25,75.33,143700.0,44.6094,44.6687,44.5976,44.645,143700.0
2008-04-18 11:00:00,75.34,75.42,75.31,75.4,144000.0,44.6509,44.6983,44.6331,44.6865,144000.0
2008-04-18 11:05:00,75.41,75.43,75.24,75.29,135500.0,44.6924,44.7043,44.5917,44.6213,135500.0
2008-04-18 11:10:00,75.28,75.3,75.19,75.26,78300.0,44.6154,44.6272,44.562,44.6035,78300.0
2008-04-18 11:15:00,75.26,75.28,75.19,75.22,102700.0,44.6035,44.6154,44.562,44.5798,102700.0
2008-04-18 11:20:00,75.22,75.29,75.22,75.28,78700.0,44.5798,44.6213,44.5798,44.6154,78700.0
2008-04-18 11:25:00,75.28,75.32,75.26,75.28,98700.0,44.6154,44.6391,44.6035,44.6154,98700.0
2008-04-18 11:30:00,75.29,75.33,75.25,75.26,80100.0,44.6213,44.645,44.5976,44.6035,80100.0
2008-04-18 11:35:00,75.26,75.31,75.24,75.29,72000.0,44.6035,44.6331,44.5917,44.6213,72000.0
2008-04-18 11:40:00,75.29,75.36,75.27,75.32,108600.0,44.6213,44.6628,44.6094,44.6391,108600.0
2008-04-18 11:45:00,75.31,75.38,75.29,75.35,62600.0,44.6331,44.6746,44.6213,44.6569,62600.0
2008-04-18 11:50:00,75.37,75.4,75.34,75.37,65400.0,44.6687,44.6865,44.6509,44.6687,65400.0
2008-04-18 11:55:00,75.36,75.43,75.35,75.37,85800.0,44.6628,44.7043,44.6569,44.6687,85800.0
2008-04-18 12:00:00,75.38,75.41,75.33,75.38,91500.0,44.6746,44.6924,44.645,44.6746,91500.0
2008-04-18 12:05:00,75.37,75.4,75.35,75.35,57900.0,44.6687,44.6865,44.6569,44.6569,57900.0
2008-04-18 12:10:00,75.35,75.39,75.35,75.36,60500.0,44.6569,44.6806,44.6569,44.6628,60500.0
2008-04-18 12:15:00,75.36,75.43,75.34,75.41,75900.0,44.6628,44.7043,44.6509,44.6924,75900.0
2008-04-18 12:20:00,75.41,75.46,75.39,75.44,64000.0,44.6924,44.722,44.6806,44.7102,64000.0
2008-04-18 12:25:00,75.43,75.46,75.41,75.42,69200.0,44.7043,44.722,44.6924,44.6983,69200.0
2008-04-18 12:30:00,75.44,75.47,75.42,75.42,64100.0,44.7102,44.728,44.6983,44.6983,64100.0
2008-04-18 12:35:00,75.42,75.46,75.4,75.45,64900.0,44.6983,44.722,44.6865,44.7161,64900.0
2008-04-18 12:40:00,75.46,75.47,75.43,75.46,52400.0,44.722,44.728,44.7043,44.722,52400.0
2008-04-18 12:45:00,75.47,75.48,75.43,75.43,36100.0,44.728,44.7339,44.7043,44.7043,36100.0
2008-04-18 12:50:00,75.44,75.45,75.41,75.42,109800.0,44.7102,44.7161,44.6924,44.6983,109800.0
2008-04-18 12:55:00,75.42,75.44,75.39,75.43,33500.0,44.6983,44.7102,44.6806,44.7043,33500.0
2008-04-18 13:00:00,75.43,75.48,75.43,75.44,84200.0,44.7043,44.7339,44.7043,44.7102,84200.0
2008-04-18 13:05:00,75.44,75.5,75.43,75.48,112400.0,44.7102,44.7458,44.7043,44.7339,112400.0
2008-04-18 13:10:00,75.47,75.5,75.46,75.46,49500.0,44.728,44.7458,44.722,44.722,49500.0
2008-04-18 13:15:00,75.47,75.53,75.46,75.51,59200.0,44.728,44.7635,44.722,44.7517,59200.0
2008-04-18 13:20:00,75.52,75.57,75.48,75.57,166100.0,44.7576,44.7872,44.7339,44.7872,166100.0
2008-04-18 13:25:00,75.56,75.58,75.54,75.57,68100.0,44.7813,44.7932,44.7695,44.7872,68100.0
2008-04-18 13:30:00,75.56,75.61,75.55,75.6,43200.0,44.7813,44.8109,44.7754,44.805,43200.0
2008-04-18 13:35:00,75.59,75.6,75.53,75.54,60100.0,44.7991,44.805,44.7635,44.7695,60100.0
2008-04-18 13:40:00,75.55,75.6,75.54,75.57,104600.0,44.7754,44.805,44.7695,44.7872,104600.0
2008-04-18 13:45:00,75.57,75.58,75.55,75.58,38400.0,44.7872,44.7932,44.7754,44.7932,38400.0
2008-04-18 13:50:00,75.58,75.62,75.56,75.59,65600.0,44.7932,44.8169,44.7813,44.7991,65600.0
2008-04-18 13:55:00,75.58,75.59,75.54,75.56,86500.0,44.7932,44.7991,44.7695,44.7813,86500.0
2008-04-18 14:00:00,75.56,75.59,75.52,75.52,60200.0,44.7813,44.7991,44.7576,44.7576,60200.0
2008-04-18 14:05:00,75.52,75.56,75.51,75.51,49700.0,44.7576,44.7813,44.7517,44.7517,49700.0
2008-04-18 14:10:00,75.5,75.58,75.5,75.56,80400.0,44.7458,44.7932,44.7458,44.7813,80400.0
2008-04-18 14:15:00,75.55,75.63,75.54,75.63,68800.0,44.7754,44.8228,44.7695,44.8228,68800.0
2008-04-18 14:20:00,75.63,75.64,75.6,75.62,99900.0,44.8228,44.8287,44.805,44.8169,99900.0
2008-04-18 14:25:00,75.62,75.63,75.51,75.56,67900.0,44.8169,44.8228,44.7517,44.7813,67900.0
2008-04-18 14:30:00,75.57,75.62,75.57,75.61,82800.0,44.7872,44.8169,44.7872,44.8109,82800.0
2008-04-18 14:35:00,75.61,75.64,75.57,75.57,99000.0,44.8109,44.8287,44.7872,44.7872,99000.0
2008-04-18 14:40:00,75.58,75.64,75.3,75.62,127100.0,44.7932,44.8287,44.6272,44.8169,127100.0
2008-04-18 14:45:00,75.62,75.64,75.58,75.62,119900.0,44.8169,44.8287,44.7932,44.8169,119900.0
2008-04-18 14:50:00,75.61,75.63,75.59,75.61,70100.0,44.8109,44.8228,44.7991,44.8109,70100.0
2008-04-18 14:55:00,75.61,75.67,75.3,75.63,133300.0,44.8109,44.8465,44.6272,44.8228,133300.0
2008-04-18 15:00:00,75.63,75.63,75.51,75.55,171600.0,44.8228,44.8228,44.7517,44.7754,171600.0
2008-04-18 15:05:00,75.55,75.58,75.53,75.56,76000.0,44.7754,44.7932,44.7635,44.7813,76000.0
2008-04-18 15:10:00,75.57,75.6,75.54,75.55,138100.0,44.7872,44.805,44.7695,44.7754,138100.0
2008-04-18 15:15:00,75.55,75.56,75.49,75.52,233400.0,44.7754,44.7813,44.7398,44.7576,233400.0
2008-04-18 15:20:00,75.52,75.53,75.45,75.5,218400.0,44.7576,44.7635,44.7161,44.7458,218400.0
2008-04-18 15:25:00,75.5,75.53,75.46,75.46,116900.0,44.7458,44.7635,44.722,44.722,116900.0
2008-04-18 15:30:00,75.45,75.54,75.45,75.54,121900.0,44.7161,44.7695,44.7161,44.7695,121900.0
2008-04-18 15:35:00,75.53,75.54,75.45,75.51,124400.0,44.7635,44.7695,44.7161,44.7517,124400.0
2008-04-18 15:40:00,75.51,75.52,75.4,75.42,661600.0,44.7517,44.7576,44.6865,44.6983,661600.0
2008-04-18 15:45:00,75.43,75.45,75.34,75.35,640800.0,44.7043,44.7161,44.6509,44.6569,640800.0
2008-04-18 15:50:00,75.36,75.42,75.34,75.39,1175900.0,44.6628,44.6983,44.6509,44.6806,1175900.0
2008-04-18 15:55:00,75.39,75.43,75.35,75.4,2153200.0,44.6806,44.7043,44.6569,44.6865,2153200.0
2008-04-21 09:30:00,75.46,75.52,75.43,75.47,167200.0,44.722,44.7576,44.7043,44.728,167200.0
2008-04-21 09:35:00,75.47,75.58,75.47,75.55,109300.0,44.728,44.7932,44.728,44.7754,109300.0
2008-04-21 09:40:00,75.55,75.58,75.5,75.58,79600.0,44.7754,44.7932,44.7458,44.7932,79600.0
2008-04-21 09:45:00,75.58,75.62,75.57,75.59,133300.0,44.7932,44.8169,44.7872,44.7991,133300.0
2008-04-21 09:50:00,75.58,75.63,75.56,75.58,72100.0,44.7932,44.8228,44.7813,44.7932,72100.0
2008-04-21 09:55:00,75.58,75.6,75.53,75.53,56300.0,44.7932,44.805,44.7635,44.7635,56300.0
2008-04-21 10:00:00,75.53,75.53,75.49,75.49,84700.0,44.7635,44.7635,44.7398,44.7398,84700.0
2008-04-21 10:05:00,75.49,75.53,75.48,75.51,75700.0,44.7398,44.7635,44.7339,44.7517,75700.0
2008-04-21 10:10:00,75.5,75.52,75.41,75.45,144700.0,44.7458,44.7576,44.6924,44.7161,144700.0
2008-04-21 10:15:00,75.45,75.46,75.34,75.41,158400.0,44.7161,44.722,44.6509,44.6924,158400.0
2008-04-21 10:20:00,75.4,75.43,75.37,75.43,45900.0,44.6865,44.7043,44.6687,44.7043,45900.0
2008-04-21 10:25:00,75.43,75.43,75.33,75.35,136900.0,44.7043,44.7043,44.645,44.6569,136900.0
2008-04-21 10:30:00,75.35,75.37,75.31,75.33,135200.0,44.6569,44.6687,44.6331,44.645,135200.0
2008-04-21 10:35:00,75.33,75.35,75.29,75.34,97400.0,44.645,44.6569,44.6213,44.6509,97400.0
2008-04-21 10:40:00,75.33,75.38,75.32,75.36,33500.0,44.645,44.6746,44.6391,44.6628,33500.0
2008-04-21 10:45:00,75.39,75.4,75.36,75.38,28900.0,44.6806,44.6865,44.6628,44.6746,28900.0
2008-04-21 10:50:00,75.39,75.47,75.39,75.4,61200.0,44.6806,44.728,44.6806,44.6865,61200.0
2008-04-21 10:55:00,75.41,75.42,75.35,75.35,49400.0,44.6924,44.6983,44.6569,44.6569,49400.0
2008-04-21 11:00:00,75.37,75.4,75.36,75.37,83200.0,44.6687,44.6865,44.6628,44.6687,83200.0
2008-04-21 11:05:00,75.37,75.44,75.36,75.43,70700.0,44.6687,44.7102,44.6628,44.7043,70700.0
2008-04-21 11:10:00,75.42,75.45,75.39,75.44,50200.0,44.6983,44.7161,44.6806,44.7102,50200.0
2008-04-21 11:15:00,75.44,75.47,75.42,75.45,40600.0,44.7102,44.728,44.6983,44.7161,40600.0
2008-04-21 11:20:00,75.44,75.46,75.4,75.4,54800.0,44.7102,44.722,44.6865,44.6865,54800.0
2008-04-21 11:25:00,75.4,75.4,75.36,75.37,63600.0,44.6865,44.6865,44.6628,44.6687,63600.0
2008-04-21 11:30:00,75.37,75.48,75.36,75.46,150900.0,44.6687,44.7339,44.6628,44.722,150900.0
2008-04-21 11:35:00,75.46,75.53,75.46,75.52,49000.0,44.722,44.7635,44.722,44.7576,49000.0
2008-04-21 11:40:00,75.51,75.57,75.49,75.55,93300.0,44.7517,44.7872,44.7398,44.7754,93300.0
2008-04-21 11:45:00,75.56,75.58,75.49,75.55,39300.0,44.7813,44.7932,44.7398,44.7754,39300.0
2008-04-21 11:50:00,75.54,75.55,75.5,75.52,38900.0,44.7695,44.7754,44.7458,44.7576,38900.0
2008-04-21 11:55:00,75.52,75.61,75.52,75.57,76700.0,44.7576,44.8109,44.7576,44.7872,76700.0
2008-04-21 12:00:00,75.57,75.66,75.56,75.64,93500.0,44.7872,44.8406,44.7813,44.8287,93500.0
2008-04-21 12:05:00,75.64,75.64,75.58,75.58,176500.0,44.8287,44.8287,44.7932,44.7932,176500.0
2008-04-21 12:10:00,75.58,75.59,75.55,75.58,32600.0,44.7932,44.7991,44.7754,44.7932,32600.0
2008-04-21 12:15:00,75.58,75.59,75.54,75.56,61400.0,44.7932,44.7991,44.7695,44.7813,61400.0
2008-04-21 12:20:00,75.55,75.59,75.54,75.59,43900.0,44.7754,44.7991,44.7695,44.7991,43900.0
2008-04-21 12:25:00,75.58,75.59,75.56,75.57,35000.0,44.7932,44.7991,44.7813,44.7872,35000.0
2008-04-21 12:30:00,75.57,75.57,75.53,75.54,40500.0,44.7872,44.7872,44.7635,44.7695,40500.0
2008-04-21 12:35:00,75.54,75.55,75.5,75.53,36600.0,44.7695,44.7754,44.7458,44.7635,36600.0
2008-04-21 12:40:00,75.53,75.57,75.52,75.53,28600.0,44.7635,44.7872,44.7576,44.7635,28600.0
2008-04-21 12:45:00,75.52,75.56,75.52,75.54,17100.0,44.7576,44.7813,44.7576,44.7695,17100.0
2008-04-21 12:50:00,75.53,75.57,75.51,75.57,20800.0,44.7635,44.7872,44.7517,44.7872,20800.0
2008-04-21 12:55:00,75.56,75.57,75.53,75.54,38700.0,44.7813,44.7872,44.7635,44.7695,38700.0
2008-04-21 13:00:00,75.55,75.59,75.54,75.59,32100.0,44.7754,44.7991,44.7695,44.7991,32100.0
2008-04-21 13:05:00,75.6,75.65,75.6,75.65,17900.0,44.805,44.8347,44.805,44.8347,17900.0
2008-04-21 13:10:00,75.65,75.66,75.61,75.64,78700.0,44.8347,44.8406,44.8109,44.8287,78700.0
2008-04-21 13:15:00,75.63,75.64,75.61,75.63,46200.0,44.8228,44.8287,44.8109,44.8228,46200.0
2008-04-21 13:20:00,75.63,75.64,75.6,75.63,18700.0,44.8228,44.8287,44.805,44.8228,18700.0
2008-04-21 13:25:00,75.63,75.64,75.58,75.58,42900.0,44.8228,44.8287,44.7932,44.7932,42900.0
2008-04-21 13:30:00,75.59,75.6,75.49,75.5,53700.0,44.7991,44.805,44.7398,44.7458,53700.0
2008-04-21 13:35:00,75.5,75.53,75.46,75.47,40200.0,44.7458,44.7635,44.722,44.728,40200.0
2008-04-21 13:40:00,75.48,75.49,75.4,75.41,81200.0,44.7339,44.7398,44.6865,44.6924,81200.0
2008-04-21 13:45:00,75.42,75.46,75.42,75.46,69200.0,44.6983,44.722,44.6983,44.722,69200.0
2008-04-21 13:50:00,75.45,75.46,75.43,75.44,79000.0,44.7161,44.722,44.7043,44.7102,79000.0
2008-04-21 13:55:00,75.44,75.46,75.43,75.45,12700.0,44.7102,44.722,44.7043,44.7161,12700.0
2008-04-21 14:00:00,75.45,75.48,75.44,75.48,36900.0,44.7161,44.7339,44.7102,44.7339,36900.0
2008-04-21 14:05:00,75.47,75.49,75.46,75.46,47900.0,44.728,44.7398,44.722,44.722,47900.0
2008-04-21 14:10:00,75.47,75.5,75.46,75.48,57700.0,44.728,44.7458,44.722,44.7339,57700.0
2008-04-21 14:15:00,75.48,75.54,75.47,75.54,32200.0,44.7339,44.7695,44.728,44.7695,32200.0
2008-04-21 14:20:00,75.55,75.55,75.46,75.48,34700.0,44.7754,44.7754,44.722,44.7339,34700.0
2008-04-21 14:25:00,75.47,75.53,75.47,75.51,30900.0,44.728,44.7635,44.728,44.7517,30900.0
2008-04-21 14:30:00,75.52,75.6,75.5,75.54,62900.0,44.7576,44.805,44.7458,44.7695,62900.0
2008-04-21 14:35:00,75.54,75.58,75.54,75.54,53800.0,44.7695,44.7932,44.7695,44.7695,53800.0
2008-04-21 14:40:00,75.54,75.55,75.52,75.55,34200.0,44.7695,44.7754,44.7576,44.7754,34200.0
2008-04-21 14:45:00,75.55,75.68,75.55,75.66,34800.0,44.7754,44.8524,44.7754,44.8406,34800.0
2008-04-21 14:50:00,75.65,75.73,75.65,75.71,100900.0,44.8347,44.8821,44.8347,44.8702,100900.0
2008-04-21 14:55:00,75.72,75.73,75.69,75.72,144200.0,44.8761,44.8821,44.8584,44.8761,144200.0
2008-04-21 15:00:00,75.72,75.83,75.72,75.82,86600.0,44.8761,44.9413,44.8761,44.9354,86600.0
2008-04-21 15:05:00,75.82,75.82,75.76,75.79,96200.0,44.9354,44.9354,44.8998,44.9176,96200.0
2008-04-21 15:10:00,75.79,75.81,75.77,75.78,103600.0,44.9176,44.9295,44.9058,44.9117,103600.0
2008-04-21 15:15:00,75.79,75.86,75.79,75.85,55300.0,44.9176,44.9591,44.9176,44.9532,55300.0
2008-04-21 15:20:00,75.85,75.85,75.8,75.8,182500.0,44.9532,44.9532,44.9236,44.9236,182500.0
2008-04-21 15:25:00,75.81,75.83,75.78,75.78,108400.0,44.9295,44.9413,44.9117,44.9117,108400.0
2008-04-21 15:30:00,75.78,75.8,75.76,75.8,55300.0,44.9117,44.9236,44.8998,44.9236,55300.0
2008-04-21 15:35:00,75.8,75.85,75.78,75.83,79700.0,44.9236,44.9532,44.9117,44.9413,79700.0
2008-04-21 15:40:00,75.83,75.85,75.81,75.84,56200.0,44.9413,44.9532,44.9295,44.9473,56200.0
2008-04-21 15:45:00,75.85,75.88,75.81,75.85,107300.0,44.9532,44.971,44.9295,44.9532,107300.0
2008-04-21 15:50:00,75.86,75.89,75.82,75.88,227600.0,44.9591,44.9769,44.9354,44.971,227600.0
2008-04-21 15:55:00,75.88,75.93,75.86,75.87,226400.0,44.971,45.0006,44.9591,44.965,226400.0
2008-04-22 09:30:00,75.35,75.35,75.24,75.28,73700.0,44.6569,44.6569,44.5917,44.6154,73700.0
2008-04-22 09:35:00,75.29,75.33,75.26,75.31,38300.0,44.6213,44.645,44.6035,44.6331,38300.0
2008-04-22 09:40:00,75.31,75.31,75.24,75.3,140200.0,44.6331,44.6331,44.5917,44.6272,140200.0
2008-04-22 09:45:00,75.3,75.32,75.22,75.24,175800.0,44.6272,44.6391,44.5798,44.5917,175800.0
2008-04-22 09:50:00,75.24,75.24,75.14,75.16,93300.0,44.5917,44.5917,44.5324,44.5442,93300.0
2008-04-22 09:55:00,75.16,75.24,75.14,75.23,102700.0,44.5442,44.5917,44.5324,44.5857,102700.0
2008-04-22 10:00:00,75.23,75.32,75.22,75.31,150100.0,44.5857,44.6391,44.5798,44.6331,150100.0
2008-04-22 10:05:00,75.31,75.32,75.23,75.28,88000.0,44.6331,44.6391,44.5857,44.6154,88000.0
2008-04-22 10:10:00,75.28,75.43,75.27,75.38,81000.0,44.6154,44.7043,44.6094,44.6746,81000.0
2008-04-22 10:15:00,75.38,75.45,75.35,75.42,121800.0,44.6746,44.7161,44.6569,44.6983,121800.0
2008-04-22 10:20:00,75.41,75.41,75.3,75.33,78800.0,44.6924,44.6924,44.6272,44.645,78800.0
2008-04-22 10:25:00,75.32,75.36,75.25,75.27,137500.0,44.6391,44.6628,44.5976,44.6094,137500.0
2008-04-22 10:30:00,75.24,75.27,75.21,75.22,100100.0,44.5917,44.6094,44.5739,44.5798,100100.0
2008-04-22 10:35:00,75.22,75.25,75.13,75.15,154000.0,44.5798,44.5976,44.5265,44.5383,154000.0
2008-04-22 10:40:00,75.15,75.24,75.15,75.24,228600.0,44.5383,44.5917,44.5383,44.5917,228600.0
2008-04-22 10:45:00,75.25,75.28,75.23,75.25,86900.0,44.5976,44.6154,44.5857,44.5976,86900.0
2008-04-22 10:50:00,75.25,75.28,75.22,75.24,77900.0,44.5976,44.6154,44.5798,44.5917,77900.0
2008-04-22 10:55:00,75.23,75.33,75.23,75.31,59700.0,44.5857,44.645,44.5857,44.6331,59700.0
2008-04-22 11:00:00,75.32,75.33,75.25,75.29,79300.0,44.6391,44.645,44.5976,44.6213,79300.0
2008-04-22 11:05:00,75.27,75.29,75.21,75.24,144100.0,44.6094,44.6213,44.5739,44.5917,144100.0
2008-04-22 11:10:00,75.24,75.31,75.23,75.3,40600.0,44.5917,44.6331,44.5857,44.6272,40600.0
2008-04-22 11:15:00,75.3,75.37,75.3,75.33,94700.0,44.6272,44.6687,44.6272,44.645,94700.0
2008-04-22 11:20:00,75.33,75.36,75.31,75.31,112800.0,44.645,44.6628,44.6331,44.6331,112800.0
2008-04-22 11:25:00,75.32,75.37,75.29,75.35,95300.0,44.6391,44.6687,44.6213,44.6569,95300.0
2008-04-22 11:30:00,75.36,75.42,75.35,75.37,113500.0,44.6628,44.6983,44.6569,44.6687,113500.0
2008-04-22 11:35:00,75.38,75.44,75.38,75.41,43500.0,44.6746,44.7102,44.6746,44.6924,43500.0
2008-04-22 11:40:00,75.42,75.42,75.34,75.35,55900.0,44.6983,44.6983,44.6509,44.6569,55900.0
2008-04-22 11:45:00,75.35,75.42,75.31,75.32,91900.0,44.6569,44.6983,44.6331,44.6391,91900.0
2008-04-22 11:50:00,75.32,75.34,75.17,75.2,102700.0,44.6391,44.6509,44.5502,44.568,102700.0
2008-04-22 11:55:00,75.2,75.29,75.17,75.26,123700.0,44.568,44.6213,44.5502,44.6035,123700.0
2008-04-22 12:00:00,75.26,75.3,75.22,75.22,77700.0,44.6035,44.6272,44.5798,44.5798,77700.0
2008-04-22 12:05:00,75.22,75.27,75.21,75.21,88000.0,44.5798,44.6094,44.5739,44.5739,88000.0
2008-04-22 12:10:00,75.22,75.27,75.22,75.27,42000.0,44.5798,44.6094,44.5798,44.6094,42000.0
2008-04-22 12:15:00,75.27,75.29,75.24,75.25,108600.0,44.6094,44.6213,44.5917,44.5976,108600.0
2008-04-22 12:20:00,75.24,75.28,75.21,75.26,150300.0,44.5917,44.6154,44.5739,44.6035,150300.0
2008-04-22 12:25:00,75.26,75.26,75.15,75.18,138100.0,44.6035,44.6035,44.5383,44.5561,138100.0
2008-04-22 12:30:00,75.18,75.19,75.08,75.08,55800.0,44.5561,44.562,44.4968,44.4968,55800.0
2008-04-22 12:35:00,75.07,75.09,75.04,75.08,82400.0,44.4909,44.5028,44.4731,44.4968,82400.0
2008-04-22 12:40:00,75.07,75.1,75.01,75.03,77300.0,44.4909,44.5087,44.4554,44.4672,77300.0
2008-04-22 12:45:00,75.04,75.04,74.94,74.98,92900.0,44.4731,44.4731,44.4139,44.4376,92900.0
2008-04-22 12:50:00,74.97,74.98,74.87,74.92,66000.0,44.4316,44.4376,44.3724,44.402,66000.0
2008-04-22 12:55:00,74.91,74.92,74.85,74.89,54100.0,44.3961,44.402,44.3605,44.3842,54100.0
2008-04-22 13:00:00,74.88,74.93,74.82,74.93,97700.0,44.3783,44.4079,44.3427,44.4079,97700.0
2008-04-22 13:05:00,74.92,74.98,74.89,74.96,48700.0,44.402,44.4376,44.3842,44.4257,48700.0
2008-04-22 13:10:00,74.97,75.01,74.97,75.0,65400.0,44.4316,44.4554,44.4316,44.4494,65400.0
2008-04-22 13:15:00,75.01,75.03,74.97,74.99,47000.0,44.4554,44.4672,44.4316,44.4435,47000.0
2008-04-22 13:20:00,75.0,75.05,75.0,75.01,37200.0,44.4494,44.4791,44.4494,44.4554,37200.0
2008-04-22 13:25:00,74.99,75.02,74.98,75.01,30800.0,44.4435,44.4613,44.4376,44.4554,30800.0
2008-04-22 13:30:00,75.01,75.01,74.96,74.99,35400.0,44.4554,44.4554,44.4257,44.4435,35400.0
2008-04-22 13:35:00,74.99,75.06,74.98,75.03,43200.0,44.4435,44.485,44.4376,44.4672,43200.0
2008-04-22 13:40:00,75.02,75.05,75.0,75.04,47700.0,44.4613,44.4791,44.4494,44.4731,47700.0
2008-04-22 13:45:00,75.02,75.06,75.01,75.06,41500.0,44.4613,44.485,44.4554,44.485,41500.0
2008-04-22 13:50:00,75.06,75.14,75.05,75.12,46200.0,44.485,44.5324,44.4791,44.5205,46200.0
2008-04-22 13:55:00,75.12,75.15,75.09,75.11,44900.0,44.5205,44.5383,44.5028,44.5146,44900.0
2008-04-22 14:00:00,75.11,75.11,75.03,75.04,33900.0,44.5146,44.5146,44.4672,44.4731,33900.0
2008-04-22 14:05:00,75.04,75.11,75.02,75.04,72000.0,44.4731,44.5146,44.4613,44.4731,72000.0
2008-04-22 14:10:00,75.04,75.08,75.0,75.04,59700.0,44.4731,44.4968,44.4494,44.4731,59700.0
2008-04-22 14:15:00,75.04,75.05,74.97,74.98,82100.0,44.4731,44.4791,44.4316,44.4376,82100.0
2008-04-22 14:20:00,74.98,75.06,74.98,75.06,66500.0,44.4376,44.485,44.4376,44.485,66500.0
2008-04-22 14:25:00,75.06,75.1,75.04,75.07,57100.0,44.485,44.5087,44.4731,44.4909,57100.0
2008-04-22 14:30:00,75.06,75.1,75.03,75.08,66700.0,44.485,44.5087,44.4672,44.4968,66700.0
2008-04-22 14:35:00,75.07,75.13,75.01,75.01,78100.0,44.4909,44.5265,44.4554,44.4554,78100.0
2008-04-22 14:40:00,75.01,75.03,74.93,74.94,102400.0,44.4554,44.4672,44.4079,44.4139,102400.0
2008-04-22 14:45:00,74.94,74.95,74.89,74.91,65700.0,44.4139,44.4198,44.3842,44.3961,65700.0
2008-04-22 14:50:00,74.91,74.95,74.87,74.91,70300.0,44.3961,44.4198,44.3724,44.3961,70300.0
2008-04-22 14:55:00,74.9,74.94,74.85,74.93,95800.0,44.3902,44.4139,44.3605,44.4079,95800.0
2008-04-22 15:00:00,74.92,74.98,74.91,74.97,105900.0,44.402,44.4376,44.3961,44.4316,105900.0
2008-04-22 15:05:00,74.98,75.07,74.96,75.04,99000.0,44.4376,44.4909,44.4257,44.4731,99000.0
2008-04-22 15:10:00,75.04,75.09,75.01,75.05,79900.0,44.4731,44.5028,44.4554,44.4791,79900.0
2008-04-22 15:15:00,75.05,75.09,75.01,75.06,63800.0,44.4791,44.5028,44.4554,44.485,63800.0
2008-04-22 15:20:00,75.06,75.08,75.03,75.05,92600.0,44.485,44.4968,44.4672,44.4791,92600.0
2008-04-22 15:25:00,75.05,75.13,75.01,75.13,65900.0,44.4791,44.5265,44.4554,44.5265,65900.0
2008-04-22 15:30:00,75.12,75.15,75.07,75.08,54000.0,44.5205,44.5383,44.4909,44.4968,54000.0
2008-04-22 15:35:00,75.07,75.14,75.07,75.11,71900.0,44.4909,44.5324,44.4909,44.5146,71900.0
2008-04-22 15:40:00,75.1,75.14,75.08,75.08,92600.0,44.5087,44.5324,44.4968,44.4968,92600.0
2008-04-22 15:45:00,75.09,75.19,75.09,75.17,119200.0,44.5028,44.562,44.5028,44.5502,119200.0
2008-04-22 15:50:00,75.17,75.18,75.14,75.16,244500.0,44.5502,44.5561,44.5324,44.5442,244500.0
2008-04-22 15:55:00,75.16,75.18,75.08,75.1,330500.0,44.5442,44.5561,44.4968,44.5087,330500.0
2008-04-23 09:30:00,75.06,75.1,75.02,75.02,234600.0,44.485,44.5087,44.4613,44.4613,234600.0
2008-04-23 09:35:00,75.01,75.03,74.86,74.88,168100.0,44.4554,44.4672,44.3665,44.3783,168100.0
2008-04-23 09:40:00,74.88,74.88,74.81,74.86,178700.0,44.3783,44.3783,44.3368,44.3665,178700.0
2008-04-23 09:45:00,74.86,74.86,74.76,74.81,173900.0,44.3665,44.3665,44.3072,44.3368,173900.0
2008-04-23 09:50:00,74.81,74.89,74.77,74.84,215300.0,44.3368,44.3842,44.3131,44.3546,215300.0
2008-04-23 09:55:00,74.84,74.92,74.81,74.82,166500.0,44.3546,44.402,44.3368,44.3427,166500.0
2008-04-23 10:00:00,74.83,74.85,74.76,74.79,185100.0,44.3487,44.3605,44.3072,44.325,185100.0
2008-04-23 10:05:00,74.78,74.79,74.71,74.78,150900.0,44.319,44.325,44.2776,44.319,150900.0
2008-04-23 10:10:00,74.78,74.78,74.69,74.76,145400.0,44.319,44.319,44.2657,44.3072,145400.0
2008-04-23 10:15:00,74.77,74.86,74.76,74.85,155800.0,44.3131,44.3665,44.3072,44.3605,155800.0
2008-04-23 10:20:00,74.86,74.97,74.86,74.94,142900.0,44.3665,44.4316,44.3665,44.4139,142900.0
2008-04-23 10:25:00,74.93,75.02,74.93,74.99,92900.0,44.4079,44.4613,44.4079,44.4435,92900.0
2008-04-23 10:30:00,74.99,75.07,74.99,75.06,99300.0,44.4435,44.4909,44.4435,44.485,99300.0
2008-04-23 10:35:00,75.05,75.21,75.04,75.18,161400.0,44.4791,44.5739,44.4731,44.5561,161400.0
2008-04-23 10:40:00,75.18,75.24,75.17,75.19,114100.0,44.5561,44.5917,44.5502,44.562,114100.0
2008-04-23 10:45:00,75.21,75.38,75.18,75.38,205700.0,44.5739,44.6746,44.5561,44.6746,205700.0
2008-04-23 10:50:00,75.38,75.51,75.34,75.49,166900.0,44.6746,44.7517,44.6509,44.7398,166900.0
2008-04-23 10:55:00,75.49,75.52,75.43,75.44,111300.0,44.7398,44.7576,44.7043,44.7102,111300.0
2008-04-23 11:00:00,75.44,75.54,75.44,75.5,103900.0,44.7102,44.7695,44.7102,44.7458,103900.0
2008-04-23 11:05:00,75.51,75.58,75.51,75.53,82900.0,44.7517,44.7932,44.7517,44.7635,82900.0
2008-04-23 11:10:00,75.54,75.56,75.37,75.39,188700.0,44.7695,44.7813,44.6687,44.6806,188700.0
2008-04-23 11:15:00,75.39,75.47,75.39,75.46,87300.0,44.6806,44.728,44.6806,44.722,87300.0
2008-04-23 11:20:00,75.47,75.57,75.46,75.56,104100.0,44.728,44.7872,44.722,44.7813,104100.0
2008-04-23 11:25:00,75.55,75.56,75.5,75.53,53800.0,44.7754,44.7813,44.7458,44.7635,53800.0
2008-04-23 11:30:00,75.52,75.61,75.5,75.58,167100.0,44.7576,44.8109,44.7458,44.7932,167100.0
2008-04-23 11:35:00,75.58,75.64,75.56,75.57,101700.0,44.7932,44.8287,44.7813,44.7872,101700.0
2008-04-23 11:40:00,75.58,75.6,75.55,75.58,48800.0,44.7932,44.805,44.7754,44.7932,48800.0
2008-04-23 11:45:00,75.58,75.64,75.57,75.57,49100.0,44.7932,44.8287,44.7872,44.7872,49100.0
2008-04-23 11:50:00,75.58,75.58,75.51,75.54,37700.0,44.7932,44.7932,44.7517,44.7695,37700.0
2008-04-23 11:55:00,75.53,75.55,75.4,75.44,56900.0,44.7635,44.7754,44.6865,44.7102,56900.0
2008-04-23 12:00:00,75.44,75.47,75.41,75.42,115600.0,44.7102,44.728,44.6924,44.6983,115600.0
2008-04-23 12:05:00,75.42,75.44,75.41,75.42,45000.0,44.6983,44.7102,44.6924,44.6983,45000.0
2008-04-23 12:10:00,75.41,75.42,75.35,75.35,62100.0,44.6924,44.6983,44.6569,44.6569,62100.0
2008-04-23 12:15:00,75.35,75.4,75.34,75.35,56800.0,44.6569,44.6865,44.6509,44.6569,56800.0
2008-04-23 12:20:00,75.34,75.34,75.28,75.28,71700.0,44.6509,44.6509,44.6154,44.6154,71700.0
2008-04-23 12:25:00,75.27,75.29,75.25,75.29,34100.0,44.6094,44.6213,44.5976,44.6213,34100.0
2008-04-23 12:30:00,75.29,75.34,75.18,75.18,93200.0,44.6213,44.6509,44.5561,44.5561,93200.0
2008-04-23 12:35:00,75.16,75.17,75.07,75.11,97300.0,44.5442,44.5502,44.4909,44.5146,97300.0
2008-04-23 12:40:00,75.11,75.16,75.11,75.13,63000.0,44.5146,44.5442,44.5146,44.5265,63000.0
2008-04-23 12:45:00,75.12,75.16,75.1,75.13,40300.0,44.5205,44.5442,44.5087,44.5265,40300.0
2008-04-23 12:50:00,75.14,75.2,75.13,75.14,19200.0,44.5324,44.568,44.5265,44.5324,19200.0
2008-04-23 12:55:00,75.14,75.15,75.09,75.11,30300.0,44.5324,44.5383,44.5028,44.5146,30300.0
2008-04-23 13:00:00,75.12,75.12,75.03,75.11,53500.0,44.5205,44.5205,44.4672,44.5146,53500.0
2008-04-23 13:05:00,75.1,75.19,75.08,75.17,59900.0,44.5087,44.562,44.4968,44.5502,59900.0
2008-04-23 13:10:00,75.17,75.23,75.15,75.2,43200.0,44.5502,44.5857,44.5383,44.568,43200.0
2008-04-23 13:15:00,75.21,75.21,75.17,75.18,18500.0,44.5739,44.5739,44.5502,44.5561,18500.0
2008-04-23 13:20:00,75.18,75.26,75.16,75.25,45800.0,44.5561,44.6035,44.5442,44.5976,45800.0
2008-04-23 13:25:00,75.26,75.26,75.21,75.23,20900.0,44.6035,44.6035,44.5739,44.5857,20900.0
2008-04-23 13:30:00,75.22,75.26,75.19,75.26,74900.0,44.5798,44.6035,44.562,44.6035,74900.0
2008-04-23 13:35:00,75.26,75.26,75.21,75.24,56400.0,44.6035,44.6035,44.5739,44.5917,56400.0
2008-04-23 13:40:00,75.25,75.25,75.17,75.18,25600.0,44.5976,44.5976,44.5502,44.5561,25600.0
2008-04-23 13:45:00,75.19,75.3,75.18,75.3,58000.0,44.562,44.6272,44.5561,44.6272,58000.0
2008-04-23 13:50:00,75.3,75.33,75.27,75.31,139600.0,44.6272,44.645,44.6094,44.6331,139600.0
2008-04-23 13:55:00,75.3,75.34,75.28,75.3,83700.0,44.6272,44.6509,44.6154,44.6272,83700.0
2008-04-23 14:00:00,75.3,75.34,75.28,75.31,87200.0,44.6272,44.6509,44.6154,44.6331,87200.0
2008-04-23 14:05:00,75.31,75.33,75.28,75.3,99400.0,44.6331,44.645,44.6154,44.6272,99400.0
2008-04-23 14:10:00,75.29,75.38,75.28,75.36,150400.0,44.6213,44.6746,44.6154,44.6628,150400.0
2008-04-23 14:15:00,75.37,75.37,75.34,75.35,51600.0,44.6687,44.6687,44.6509,44.6569,51600.0
2008-04-23 14:20:00,75.36,75.36,75.27,75.3,39000.0,44.6628,44.6628,44.6094,44.6272,39000.0
2008-04-23 14:25:00,75.3,75.31,75.26,75.29,51100.0,44.6272,44.6331,44.6035,44.6213,51100.0
2008-04-23 14:30:00,75.29,75.4,75.29,75.38,95200.0,44.6213,44.6865,44.6213,44.6746,95200.0
2008-04-23 14:35:00,75.37,75.41,75.28,75.28,84000.0,44.6687,44.6924,44.6154,44.6154,84000.0
2008-04-23 14:40:00,75.28,75.34,75.28,75.29,80000.0,44.6154,44.6509,44.6154,44.6213,80000.0
2008-04-23 14:45:00,75.3,75.32,75.28,75.3,76400.0,44.6272,44.6391,44.6154,44.6272,76400.0
2008-04-23 14:50:00,75.3,75.34,75.28,75.31,63900.0,44.6272,44.6509,44.6154,44.6331,63900.0
2008-04-23 14:55:00,75.31,75.31,75.26,75.29,38000.0,44.6331,44.6331,44.6035,44.6213,38000.0
2008-04-23 15:00:00,75.28,75.39,75.28,75.35,25600.0,44.6154,44.6806,44.6154,44.6569,25600.0
2008-04-23 15:05:00,75.36,75.43,75.35,75.43,117400.0,44.6628,44.7043,44.6569,44.7043,117400.0
2008-04-23 15:10:00,75.43,75.48,75.42,75.47,109200.0,44.7043,44.7339,44.6983,44.728,109200.0
2008-04-23 15:15:00,75.47,75.49,75.46,75.47,32200.0,44.728,44.7398,44.722,44.728,32200.0
2008-04-23 15:20:00,75.48,75.54,75.47,75.54,156200.0,44.7339,44.7695,44.728,44.7695,156200.0
2008-04-23 15:25:00,75.54,75.58,75.4,75.41,134000.0,44.7695,44.7932,44.6865,44.6924,134000.0
2008-04-23 15:30:00,75.42,75.46,75.4,75.42,77800.0,44.6983,44.722,44.6865,44.6983,77800.0
2008-04-23 15:35:00,75.42,75.47,75.34,75.47,140000.0,44.6983,44.728,44.6509,44.728,140000.0
2008-04-23 15:40:00,75.46,75.5,75.4,75.45,99900.0,44.722,44.7458,44.6865,44.7161,99900.0
2008-04-23 15:45:00,75.45,75.46,75.38,75.43,347000.0,44.7161,44.722,44.6746,44.7043,347000.0
2008-04-23 15:50:00,75.43,75.47,75.41,75.46,135900.0,44.7043,44.728,44.6924,44.722,135900.0
2008-04-23 15:55:00,75.46,75.54,75.46,75.52,714800.0,44.722,44.7695,44.722,44.7576,714800.0
2008-04-24 09:30:00,74.74,74.87,74.72,74.86,246500.0,44.2953,44.3724,44.2835,44.3665,246500.0
2008-04-24 09:35:00,74.85,74.86,74.65,74.69,340900.0,44.3605,44.3665,44.242,44.2657,340900.0
2008-04-24 09:40:00,74.7,74.7,74.61,74.65,150200.0,44.2716,44.2716,44.2183,44.242,150200.0
2008-04-24 09:45:00,74.64,74.68,74.55,74.56,113000.0,44.2361,44.2598,44.1827,44.1887,113000.0
2008-04-24 09:50:00,74.57,74.6,74.53,74.57,84000.0,44.1946,44.2124,44.1709,44.1946,84000.0
2008-04-24 09:55:00,74.56,74.65,74.56,74.61,146000.0,44.1887,44.242,44.1887,44.2183,146000.0
2008-04-24 10:00:00,74.61,74.62,74.4,74.42,320000.0,44.2183,44.2242,44.0938,44.1057,320000.0
2008-04-24 10:05:00,74.42,74.44,74.36,74.37,444000.0,44.1057,44.1175,44.0701,44.076,444000.0
2008-04-24 10:10:00,74.37,74.46,74.37,74.46,126700.0,44.076,44.1294,44.076,44.1294,126700.0
2008-04-24 10:15:00,74.44,74.47,74.4,74.45,121600.0,44.1175,44.1353,44.0938,44.1235,121600.0
2008-04-24 10:20:00,74.44,74.44,74.29,74.35,127500.0,44.1175,44.1175,44.0286,44.0642,127500.0
2008-04-24 10:25:00,74.35,74.4,74.32,74.38,192900.0,44.0642,44.0938,44.0464,44.082,192900.0
2008-04-24 10:30:00,74.37,74.39,74.27,74.27,47200.0,44.076,44.0879,44.0168,44.0168,47200.0
2008-04-24 10:35:00,74.27,74.32,74.24,74.31,68300.0,44.0168,44.0464,43.999,44.0405,68300.0
2008-04-24 10:40:00,74.31,74.37,74.3,74.35,145300.0,44.0405,44.076,44.0346,44.0642,145300.0
2008-04-24 10:45:00,74.34,74.37,74.29,74.31,152800.0,44.0583,44.076,44.0286,44.0405,152800.0
2008-04-24 10:50:00,74.31,74.42,74.3,74.42,218400.0,44.0405,44.1057,44.0346,44.1057,218400.0
2008-04-24 10:55:00,74.43,74.45,74.39,74.42,65900.0,44.1116,44.1235,44.0879,44.1057,65900.0
2008-04-24 11:00:00,74.42,74.44,74.38,74.39,62900.0,44.1057,44.1175,44.082,44.0879,62900.0
2008-04-24 11:05:00,74.38,74.5,74.35,74.49,118900.0,44.082,44.1531,44.0642,44.1472,118900.0
2008-04-24 11:10:00,74.49,74.53,74.45,74.47,141000.0,44.1472,44.1709,44.1235,44.1353,141000.0
2008-04-24 11:15:00,74.48,74.57,74.48,74.55,85600.0,44.1412,44.1946,44.1412,44.1827,85600.0
2008-04-24 11:20:00,74.55,74.55,74.46,74.52,97900.0,44.1827,44.1827,44.1294,44.1649,97900.0
2008-04-24 11:25:00,74.53,74.61,74.52,74.58,110100.0,44.1709,44.2183,44.1649,44.2005,110100.0
2008-04-24 11:30:00,74.57,74.75,74.57,74.74,174200.0,44.1946,44.3013,44.1946,44.2953,174200.0
2008-04-24 11:35:00,74.74,74.81,74.73,74.74,81900.0,44.2953,44.3368,44.2894,44.2953,81900.0
2008-04-24 11:40:00,74.73,74.81,74.72,74.79,60300.0,44.2894,44.3368,44.2835,44.325,60300.0
2008-04-24 11:45:00,74.79,74.96,74.79,74.95,128700.0,44.325,44.4257,44.325,44.4198,128700.0
2008-04-24 11:50:00,74.95,74.99,74.86,74.86,85900.0,44.4198,44.4435,44.3665,44.3665,85900.0
2008-04-24 11:55:00,74.86,74.86,74.8,74.83,72400.0,44.3665,44.3665,44.3309,44.3487,72400.0
2008-04-24 12:00:00,74.83,74.93,74.83,74.93,67100.0,44.3487,44.4079,44.3487,44.4079,67100.0
2008-04-24 12:05:00,74.92,74.99,74.9,74.96,72700.0,44.402,44.4435,44.3902,44.4257,72700.0
2008-04-24 12:10:00,74.96,75.02,74.87,75.0,94500.0,44.4257,44.4613,44.3724,44.4494,94500.0
2008-04-24 12:15:00,75.0,75.04,74.98,75.04,122800.0,44.4494,44.4731,44.4376,44.4731,122800.0
2008-04-24 12:20:00,75.04,75.04,74.99,75.03,109400.0,44.4731,44.4731,44.4435,44.4672,109400.0
2008-04-24 12:25:00,75.03,75.08,74.96,74.97,140400.0,44.4672,44.4968,44.4257,44.4316,140400.0
2008-04-24 12:30:00,74.97,74.99,74.94,74.97,57700.0,44.4316,44.4435,44.4139,44.4316,57700.0
2008-04-24 12:35:00,74.97,75.02,74.95,75.02,53900.0,44.4316,44.4613,44.4198,44.4613,53900.0
2008-04-24 12:40:00,75.02,75.12,75.02,75.11,146600.0,44.4613,44.5205,44.4613,44.5146,146600.0
2008-04-24 12:45:00,75.1,75.13,75.05,75.09,57800.0,44.5087,44.5265,44.4791,44.5028,57800.0
2008-04-24 12:50:00,75.09,75.1,74.99,75.0,44500.0,44.5028,44.5087,44.4435,44.4494,44500.0
2008-04-24 12:55:00,75.0,75.08,74.96,75.07,91700.0,44.4494,44.4968,44.4257,44.4909,91700.0
2008-04-24 13:00:00,75.07,75.07,75.02,75.05,77400.0,44.4909,44.4909,44.4613,44.4791,77400.0
2008-04-24 13:05:00,75.06,75.14,75.03,75.03,131200.0,44.485,44.5324,44.4672,44.4672,131200.0
2008-04-24 13:10:00,75.04,75.07,75.03,75.06,29300.0,44.4731,44.4909,44.4672,44.485,29300.0
2008-04-24 13:15:00,75.06,75.07,74.95,74.98,33800.0,44.485,44.4909,44.4198,44.4376,33800.0
2008-04-24 13:20:00,74.98,75.02,74.93,74.93,46000.0,44.4376,44.4613,44.4079,44.4079,46000.0
2008-04-24 13:25:00,74.93,75.02,74.91,74.99,50800.0,44.4079,44.4613,44.3961,44.4435,50800.0
2008-04-24 13:30:00,74.99,75.03,74.96,74.98,38800.0,44.4435,44.4672,44.4257,44.4376,38800.0
2008-04-24 13:35:00,74.99,74.99,74.89,74.93,38100.0,44.4435,44.4435,44.3842,44.4079,38100.0
2008-04-24 13:40:00,74.92,75.02,74.91,75.01,34900.0,44.402,44.4613,44.3961,44.4554,34900.0
2008-04-24 13:45:00,75.01,75.07,75.0,75.07,31900.0,44.4554,44.4909,44.4494,44.4909,31900.0
2008-04-24 13:50:00,75.07,75.07,74.97,75.03,58000.0,44.4909,44.4909,44.4316,44.4672,58000.0
2008-04-24 13:55:00,75.02,75.12,75.0,75.11,46000.0,44.4613,44.5205,44.4494,44.5146,46000.0
2008-04-24 14:00:00,75.1,75.17,75.08,75.16,28400.0,44.5087,44.5502,44.4968,44.5442,28400.0
2008-04-24 14:05:00,75.16,75.25,75.14,75.22,41700.0,44.5442,44.5976,44.5324,44.5798,41700.0
2008-04-24 14:10:00,75.22,75.25,75.2,75.24,27600.0,44.5798,44.5976,44.568,44.5917,27600.0
2008-04-24 14:15:00,75.24,75.32,75.23,75.3,52000.0,44.5917,44.6391,44.5857,44.6272,52000.0
2008-04-24 14:20:00,75.29,75.3,75.27,75.3,16000.0,44.6213,44.6272,44.6094,44.6272,16000.0
2008-04-24 14:25:00,75.3,75.32,75.23,75.3,37000.0,44.6272,44.6391,44.5857,44.6272,37000.0
2008-04-24 14:30:00,75.3,75.31,75.24,75.31,39500.0,44.6272,44.6331,44.5917,44.6331,39500.0
2008-04-24 14:35:00,75.32,75.35,75.27,75.31,62700.0,44.6391,44.6569,44.6094,44.6331,62700.0
2008-04-24 14:40:00,75.31,75.34,75.27,75.33,40900.0,44.6331,44.6509,44.6094,44.645,40900.0
2008-04-24 14:45:00,75.34,75.43,75.32,75.33,49000.0,44.6509,44.7043,44.6391,44.645,49000.0
2008-04-24 14:50:00,75.32,75.34,75.27,75.32,44500.0,44.6391,44.6509,44.6094,44.6391,44500.0
2008-04-24 14:55:00,75.32,75.37,75.31,75.35,49500.0,44.6391,44.6687,44.6331,44.6569,49500.0
2008-04-24 15:00:00,75.35,75.39,75.32,75.35,41400.0,44.6569,44.6806,44.6391,44.6569,41400.0
2008-04-24 15:05:00,75.34,75.41,75.33,75.37,60100.0,44.6509,44.6924,44.645,44.6687,60100.0
2008-04-24 15:10:00,75.37,75.4,75.34,75.36,93200.0,44.6687,44.6865,44.6509,44.6628,93200.0
2008-04-24 15:15:00,75.36,75.36,75.22,75.25,171300.0,44.6628,44.6628,44.5798,44.5976,171300.0
2008-04-24 15:20:00,75.25,75.31,75.2,75.24,41900.0,44.5976,44.6331,44.568,44.5917,41900.0
2008-04-24 15:25:00,75.25,75.34,75.25,75.3,84300.0,44.5976,44.6509,44.5976,44.6272,84300.0
2008-04-24 15:30:00,75.3,75.3,75.25,75.29,55700.0,44.6272,44.6272,44.5976,44.6213,55700.0
2008-04-24 15:35:00,75.28,75.33,75.21,75.22,111700.0,44.6154,44.645,44.5739,44.5798,111700.0
2008-04-24 15:40:00,75.21,75.25,75.07,75.07,128900.0,44.5739,44.5976,44.4909,44.4909,128900.0
2008-04-24 15:45:00,75.07,75.11,75.02,75.04,109500.0,44.4909,44.5146,44.4613,44.4731,109500.0
2008-04-24 15:50:00,75.04,75.17,75.04,75.15,106100.0,44.4731,44.5502,44.4731,44.5383,106100.0
2008-04-24 15:55:00,75.15,75.16,75.01,75.03,197300.0,44.5383,44.5442,44.4554,44.4672,197300.0
2008-04-25 09:30:00,75.79,75.81,75.68,75.7,346100.0,44.9176,44.9295,44.8524,44.8643,346100.0
2008-04-25 09:35:00,75.69,75.77,75.68,75.75,199100.0,44.8584,44.9058,44.8524,44.8939,199100.0
2008-04-25 09:40:00,75.75,75.82,75.73,75.76,80700.0,44.8939,44.9354,44.8821,44.8998,80700.0
2008-04-25 09:45:00,75.76,75.76,75.58,75.59,88300.0,44.8998,44.8998,44.7932,44.7991,88300.0
2008-04-25 09:50:00,75.58,75.65,75.58,75.61,83000.0,44.7932,44.8347,44.7932,44.8109,83000.0
2008-04-25 09:55:00,75.62,75.68,75.56,75.61,118200.0,44.8169,44.8524,44.7813,44.8109,118200.0
2008-04-25 10:00:00,75.61,75.61,75.43,75.44,125700.0,44.8109,44.8109,44.7043,44.7102,125700.0
2008-04-25 10:05:00,75.43,75.52,75.43,75.51,67000.0,44.7043,44.7576,44.7043,44.7517,67000.0
2008-04-25 10:10:00,75.5,75.56,75.48,75.53,56800.0,44.7458,44.7813,44.7339,44.7635,56800.0
2008-04-25 10:15:00,75.53,75.59,75.48,75.59,74200.0,44.7635,44.7991,44.7339,44.7991,74200.0
2008-04-25 10:20:00,75.59,75.66,75.58,75.64,72000.0,44.7991,44.8406,44.7932,44.8287,72000.0
2008-04-25 10:25:00,75.65,75.68,75.63,75.66,68800.0,44.8347,44.8524,44.8228,44.8406,68800.0
2008-04-25 10:30:00,75.63,75.7,75.59,75.68,87700.0,44.8228,44.8643,44.7991,44.8524,87700.0
2008-04-25 10:35:00,75.68,75.7,75.6,75.6,116100.0,44.8524,44.8643,44.805,44.805,116100.0
2008-04-25 10:40:00,75.6,75.71,75.58,75.66,142200.0,44.805,44.8702,44.7932,44.8406,142200.0
2008-04-25 10:45:00,75.66,75.73,75.61,75.62,86500.0,44.8406,44.8821,44.8109,44.8169,86500.0
2008-04-25 10:50:00,75.62,75.71,75.6,75.63,141300.0,44.8169,44.8702,44.805,44.8228,141300.0
2008-04-25 10:55:00,75.63,75.77,75.62,75.77,58700.0,44.8228,44.9058,44.8169,44.9058,58700.0
2008-04-25 11:00:00,75.78,75.8,75.72,75.72,95900.0,44.9117,44.9236,44.8761,44.8761,95900.0
2008-04-25 11:05:00,75.73,75.77,75.71,75.77,25300.0,44.8821,44.9058,44.8702,44.9058,25300.0
2008-04-25 11:10:00,75.78,75.81,75.56,75.56,110400.0,44.9117,44.9295,44.7813,44.7813,110400.0
2008-04-25 11:15:00,75.55,75.57,75.52,75.55,90700.0,44.7754,44.7872,44.7576,44.7754,90700.0
2008-04-25 11:20:00,75.56,75.57,75.49,75.54,78600.0,44.7813,44.7872,44.7398,44.7695,78600.0
2008-04-25 11:25:00,75.56,75.58,75.52,75.58,51700.0,44.7813,44.7932,44.7576,44.7932,51700.0
2008-04-25 11:30:00,75.58,75.65,75.57,75.57,118500.0,44.7932,44.8347,44.7872,44.7872,118500.0
2008-04-25 11:35:00,75.59,75.6,75.54,75.55,54300.0,44.7991,44.805,44.7695,44.7754,54300.0
2008-04-25 11:40:00,75.55,75.67,75.53,75.63,66000.0,44.7754,44.8465,44.7635,44.8228,66000.0
2008-04-25 11:45:00,75.63,75.69,75.62,75.66,67900.0,44.8228,44.8584,44.8169,44.8406,67900.0
2008-04-25 11:50:00,75.66,75.71,75.63,75.69,60100.0,44.8406,44.8702,44.8228,44.8584,60100.0
2008-04-25 11:55:00,75.69,75.71,75.62,75.68,55100.0,44.8584,44.8702,44.8169,44.8524,55100.0
2008-04-25 12:00:00,75.68,75.7,75.59,75.61,21900.0,44.8524,44.8643,44.7991,44.8109,21900.0
2008-04-25 12:05:00,75.62,75.69,75.6,75.62,19900.0,44.8169,44.8584,44.805,44.8169,19900.0
2008-04-25 12:10:00,75.62,75.72,75.62,75.71,50800.0,44.8169,44.8761,44.8169,44.8702,50800.0
2008-04-25 12:15:00,75.71,75.73,75.67,75.68,25200.0,44.8702,44.8821,44.8465,44.8524,25200.0
2008-04-25 12:20:00,75.67,75.67,75.61,75.62,19300.0,44.8465,44.8465,44.8109,44.8169,19300.0
2008-04-25 12:25:00,75.62,75.64,75.6,75.64,14700.0,44.8169,44.8287,44.805,44.8287,14700.0
2008-04-25 12:30:00,75.63,75.67,75.57,75.58,59400.0,44.8228,44.8465,44.7872,44.7932,59400.0
2008-04-25 12:35:00,75.59,75.62,75.58,75.62,34900.0,44.7991,44.8169,44.7932,44.8169,34900.0
2008-04-25 12:40:00,75.63,75.67,75.61,75.67,30400.0,44.8228,44.8465,44.8109,44.8465,30400.0
2008-04-25 12:45:00,75.67,75.72,75.67,75.68,22000.0,44.8465,44.8761,44.8465,44.8524,22000.0
2008-04-25 12:50:00,75.66,75.66,75.6,75.64,45800.0,44.8406,44.8406,44.805,44.8287,45800.0
2008-04-25 12:55:00,75.64,75.65,75.55,75.56,72900.0,44.8287,44.8347,44.7754,44.7813,72900.0
2008-04-25 13:00:00,75.56,75.61,75.55,75.57,42100.0,44.7813,44.8109,44.7754,44.7872,42100.0
2008-04-25 13:05:00,75.56,75.6,75.54,75.57,38300.0,44.7813,44.805,44.7695,44.7872,38300.0
2008-04-25 13:10:00,75.57,75.6,75.53,75.54,39200.0,44.7872,44.805,44.7635,44.7695,39200.0
2008-04-25 13:15:00,75.53,75.54,75.47,75.5,93700.0,44.7635,44.7695,44.728,44.7458,93700.0
2008-04-25 13:20:00,75.5,75.55,75.49,75.53,37100.0,44.7458,44.7754,44.7398,44.7635,37100.0
2008-04-25 13:25:00,75.54,75.56,75.5,75.53,28700.0,44.7695,44.7813,44.7458,44.7635,28700.0
2008-04-25 13:30:00,75.53,75.54,75.45,75.52,40500.0,44.7635,44.7695,44.7161,44.7576,40500.0
2008-04-25 13:35:00,75.52,75.56,75.49,75.55,41200.0,44.7576,44.7813,44.7398,44.7754,41200.0
2008-04-25 13:40:00,75.57,75.57,75.53,75.56,40900.0,44.7872,44.7872,44.7635,44.7813,40900.0
2008-04-25 13:45:00,75.57,75.59,75.52,75.57,29200.0,44.7872,44.7991,44.7576,44.7872,29200.0
2008-04-25 13:50:00,75.57,75.62,75.57,75.59,34000.0,44.7872,44.8169,44.7872,44.7991,34000.0
2008-04-25 13:55:00,75.59,75.72,75.59,75.71,79100.0,44.7991,44.8761,44.7991,44.8702,79100.0
2008-04-25 14:00:00,75.71,75.73,75.64,75.66,68800.0,44.8702,44.8821,44.8287,44.8406,68800.0
2008-04-25 14:05:00,75.67,75.72,75.67,75.71,67500.0,44.8465,44.8761,44.8465,44.8702,67500.0
2008-04-25 14:10:00,75.71,75.72,75.68,75.68,34400.0,44.8702,44.8761,44.8524,44.8524,34400.0
2008-04-25 14:15:00,75.69,75.71,75.67,75.71,66700.0,44.8584,44.8702,44.8465,44.8702,66700.0
2008-04-25 14:20:00,75.72,75.73,75.65,75.65,85200.0,44.8761,44.8821,44.8347,44.8347,85200.0
2008-04-25 14:25:00,75.65,75.71,75.62,75.67,84100.0,44.8347,44.8702,44.8169,44.8465,84100.0
2008-04-25 14:30:00,75.68,75.71,75.67,75.7,52000.0,44.8524,44.8702,44.8465,44.8643,52000.0
2008-04-25 14:35:00,75.7,75.76,75.68,75.72,36000.0,44.8643,44.8998,44.8524,44.8761,36000.0
2008-04-25 14:40:00,75.73,75.75,75.71,75.71,48000.0,44.8821,44.8939,44.8702,44.8702,48000.0
2008-04-25 14:45:00,75.71,75.71,75.63,75.63,78400.0,44.8702,44.8702,44.8228,44.8228,78400.0
2008-04-25 14:50:00,75.64,75.72,75.62,75.71,60100.0,44.8287,44.8761,44.8169,44.8702,60100.0
2008-04-25 14:55:00,75.72,75.73,75.69,75.71,54300.0,44.8761,44.8821,44.8584,44.8702,54300.0
2008-04-25 15:00:00,75.71,75.8,75.7,75.78,85700.0,44.8702,44.9236,44.8643,44.9117,85700.0
2008-04-25 15:05:00,75.77,75.85,75.76,75.85,58500.0,44.9058,44.9532,44.8998,44.9532,58500.0
2008-04-25 15:10:00,75.85,75.91,75.84,75.9,113000.0,44.9532,44.9887,44.9473,44.9828,113000.0
2008-04-25 15:15:00,75.91,75.95,75.9,75.91,79900.0,44.9887,45.0125,44.9828,44.9887,79900.0
2008-04-25 15:20:00,75.92,75.98,75.9,75.92,182400.0,44.9947,45.0302,44.9828,44.9947,182400.0
2008-04-25 15:25:00,75.92,75.94,75.88,75.89,152200.0,44.9947,45.0065,44.971,44.9769,152200.0
2008-04-25 15:30:00,75.9,75.94,75.87,75.91,155200.0,44.9828,45.0065,44.965,44.9887,155200.0
2008-04-25 15:35:00,75.91,75.92,75.84,75.85,29500.0,44.9887,44.9947,44.9473,44.9532,29500.0
2008-04-25 15:40:00,75.85,75.86,75.79,75.86,162900.0,44.9532,44.9591,44.9176,44.9591,162900.0
2008-04-25 15:45:00,75.85,75.85,75.76,75.78,981700.0,44.9532,44.9532,44.8998,44.9117,981700.0
2008-04-25 15:50:00,75.78,75.8,75.73,75.78,1084200.0,44.9117,44.9236,44.8821,44.9117,1084200.0
2008-04-25 15:55:00,75.77,75.78,75.34,75.73,3519700.0,44.9058,44.9117,44.6509,44.8821,3519700.0
2008-04-28 09:30:00,76.1,76.25,76.1,76.15,248300.0,45.1013,45.1902,45.1013,45.131,248300.0
2008-04-28 09:35:00,76.15,76.16,76.09,76.12,108700.0,45.131,45.1369,45.0954,45.1132,108700.0
2008-04-28 09:40:00,76.12,76.14,76.03,76.06,159100.0,45.1132,45.1251,45.0599,45.0776,159100.0
2008-04-28 09:45:00,76.05,76.07,76.01,76.05,152100.0,45.0717,45.0836,45.048,45.0717,152100.0
2008-04-28 09:50:00,76.05,76.16,76.04,76.14,127400.0,45.0717,45.1369,45.0658,45.1251,127400.0
2008-04-28 09:55:00,76.14,76.16,76.12,76.13,115200.0,45.1251,45.1369,45.1132,45.1191,115200.0
2008-04-28 10:00:00,76.14,76.14,76.07,76.1,167200.0,45.1251,45.1251,45.0836,45.1013,167200.0
2008-04-28 10:05:00,76.1,76.15,76.05,76.1,86300.0,45.1013,45.131,45.0717,45.1013,86300.0
2008-04-28 10:10:00,76.1,76.19,76.1,76.16,149000.0,45.1013,45.1547,45.1013,45.1369,149000.0
2008-04-28 10:15:00,76.16,76.18,76.12,76.14,168500.0,45.1369,45.1488,45.1132,45.1251,168500.0
2008-04-28 10:20:00,76.14,76.21,76.1,76.2,103700.0,45.1251,45.1665,45.1013,45.1606,103700.0
2008-04-28 10:25:00,76.2,76.24,76.18,76.21,151800.0,45.1606,45.1843,45.1488,45.1665,151800.0
2008-04-28 10:30:00,76.22,76.27,76.18,76.26,124400.0,45.1725,45.2021,45.1488,45.1962,124400.0
2008-04-28 10:35:00,76.27,76.3,76.26,76.28,134300.0,45.2021,45.2199,45.1962,45.208,134300.0
2008-04-28 10:40:00,76.29,76.29,76.25,76.26,55100.0,45.214,45.214,45.1902,45.1962,55100.0
2008-04-28 10:45:00,76.26,76.31,76.26,76.27,52300.0,45.1962,45.2258,45.1962,45.2021,52300.0
2008-04-28 10:50:00,76.26,76.32,76.25,76.29,47800.0,45.1962,45.2317,45.1902,45.214,47800.0
2008-04-28 10:55:00,76.31,76.34,76.28,76.3,42400.0,45.2258,45.2436,45.208,45.2199,42400.0
2008-04-28 11:00:00,76.3,76.31,76.28,76.29,64300.0,45.2199,45.2258,45.208,45.214,64300.0
2008-04-28 11:05:00,76.29,76.31,76.24,76.25,60400.0,45.214,45.2258,45.1843,45.1902,60400.0
2008-04-28 11:10:00,76.25,76.29,76.25,76.25,91700.0,45.1902,45.214,45.1902,45.1902,91700.0
2008-04-28 11:15:00,76.26,76.26,76.16,76.18,68700.0,45.1962,45.1962,45.1369,45.1488,68700.0
2008-04-28 11:20:00,76.17,76.2,76.16,76.17,57600.0,45.1428,45.1606,45.1369,45.1428,57600.0
2008-04-28 11:25:00,76.18,76.19,76.15,76.19,176000.0,45.1488,45.1547,45.131,45.1547,176000.0
2008-04-28 11:30:00,76.19,76.21,76.18,76.2,93600.0,45.1547,45.1665,45.1488,45.1606,93600.0
2008-04-28 11:35:00,76.2,76.21,76.15,76.16,44100.0,45.1606,45.1665,45.131,45.1369,44100.0
2008-04-28 11:40:00,76.16,76.19,76.15,76.17,20500.0,45.1369,45.1547,45.131,45.1428,20500.0
2008-04-28 11:45:00,76.17,76.19,76.12,76.18,156800.0,45.1428,45.1547,45.1132,45.1488,156800.0
2008-04-28 11:50:00,76.18,76.24,76.18,76.21,143100.0,45.1488,45.1843,45.1488,45.1665,143100.0
2008-04-28 11:55:00,76.2,76.21,76.13,76.14,161800.0,45.1606,45.1665,45.1191,45.1251,161800.0
2008-04-28 12:00:00,76.14,76.16,76.13,76.16,154500.0,45.1251,45.1369,45.1191,45.1369,154500.0
2008-04-28 12:05:00,76.16,76.2,76.15,76.2,72000.0,45.1369,45.1606,45.131,45.1606,72000.0
2008-04-28 12:10:00,76.2,76.2,76.15,76.19,55100.0,45.1606,45.1606,45.131,45.1547,55100.0
2008-04-28 12:15:00,76.18,76.18,76.16,76.16,60900.0,45.1488,45.1488,45.1369,45.1369,60900.0
2008-04-28 12:20:00,76.16,76.18,76.15,76.15,31700.0,45.1369,45.1488,45.131,45.131,31700.0
2008-04-28 12:25:00,76.15,76.21,76.15,76.2,21100.0,45.131,45.1665,45.131,45.1606,21100.0
2008-04-28 12:30:00,76.2,76.23,76.19,76.2,28000.0,45.1606,45.1784,45.1547,45.1606,28000.0
2008-04-28 12:35:00,76.19,76.21,76.16,76.16,50700.0,45.1547,45.1665,45.1369,45.1369,50700.0
2008-04-28 12:40:00,76.18,76.18,76.15,76.15,62800.0,45.1488,45.1488,45.131,45.131,62800.0
2008-04-28 12:45:00,76.16,76.19,76.15,76.16,43800.0,45.1369,45.1547,45.131,45.1369,43800.0
2008-04-28 12:50:00,76.17,76.19,76.15,76.15,57300.0,45.1428,45.1547,45.131,45.131,57300.0
2008-04-28 12:55:00,76.15,76.16,76.13,76.16,40100.0,45.131,45.1369,45.1191,45.1369,40100.0
2008-04-28 13:00:00,76.14,76.18,76.14,76.18,32300.0,45.1251,45.1488,45.1251,45.1488,32300.0
2008-04-28 13:05:00,76.18,76.2,76.16,76.18,31500.0,45.1488,45.1606,45.1369,45.1488,31500.0
2008-04-28 13:10:00,76.17,76.23,76.17,76.22,36100.0,45.1428,45.1784,45.1428,45.1725,36100.0
2008-04-28 13:15:00,76.22,76.22,76.18,76.18,47900.0,45.1725,45.1725,45.1488,45.1488,47900.0
2008-04-28 13:20:00,76.19,76.2,76.17,76.2,24600.0,45.1547,45.1606,45.1428,45.1606,24600.0
2008-04-28 13:25:00,76.2,76.22,76.19,76.21,24300.0,45.1606,45.1725,45.1547,45.1665,24300.0
2008-04-28 13:30:00,76.22,76.32,76.22,76.28,68400.0,45.1725,45.2317,45.1725,45.208,68400.0
2008-04-28 13:35:00,76.29,76.29,76.24,76.25,35300.0,45.214,45.214,45.1843,45.1902,35300.0
2008-04-28 13:40:00,76.24,76.29,76.24,76.27,26800.0,45.1843,45.214,45.1843,45.2021,26800.0
2008-04-28 13:45:00,76.27,76.28,76.24,76.25,43000.0,45.2021,45.208,45.1843,45.1902,43000.0
2008-04-28 13:50:00,76.25,76.28,76.24,76.26,56700.0,45.1902,45.208,45.1843,45.1962,56700.0
2008-04-28 13:55:00,76.26,76.27,76.23,76.24,61800.0,45.1962,45.2021,45.1784,45.1843,61800.0
2008-04-28 14:00:00,76.24,76.28,76.24,76.26,35300.0,45.1843,45.208,45.1843,45.1962,35300.0
2008-04-28 14:05:00,76.25,76.28,76.24,76.28,90400.0,45.1902,45.208,45.1843,45.208,90400.0
2008-04-28 14:10:00,76.29,76.29,76.23,76.23,57800.0,45.214,45.214,45.1784,45.1784,57800.0
2008-04-28 14:15:00,76.23,76.24,76.21,76.23,58900.0,45.1784,45.1843,45.1665,45.1784,58900.0
2008-04-28 14:20:00,76.23,76.25,76.19,76.25,62300.0,45.1784,45.1902,45.1547,45.1902,62300.0
2008-04-28 14:25:00,76.25,76.26,76.2,76.21,100800.0,45.1902,45.1962,45.1606,45.1665,100800.0
2008-04-28 14:30:00,76.22,76.24,76.21,76.23,38300.0,45.1725,45.1843,45.1665,45.1784,38300.0
2008-04-28 14:35:00,76.24,76.27,76.23,76.25,38700.0,45.1843,45.2021,45.1784,45.1902,38700.0
2008-04-28 14:40:00,76.24,76.28,76.24,76.27,36600.0,45.1843,45.208,45.1843,45.2021,36600.0
2008-04-28 14:45:00,76.28,76.29,76.22,76.23,81800.0,45.208,45.214,45.1725,45.1784,81800.0
2008-04-28 14:50:00,76.23,76.24,76.19,76.22,149100.0,45.1784,45.1843,45.1547,45.1725,149100.0
2008-04-28 14:55:00,76.21,76.26,76.21,76.25,73600.0,45.1665,45.1962,45.1665,45.1902,73600.0
2008-04-28 15:00:00,76.26,76.29,76.23,76.28,138100.0,45.1962,45.214,45.1784,45.208,138100.0
2008-04-28 15:05:00,76.28,76.31,76.26,76.28,107800.0,45.208,45.2258,45.1962,45.208,107800.0
2008-04-28 15:10:00,76.29,76.33,76.27,76.33,77900.0,45.214,45.2377,45.2021,45.2377,77900.0
2008-04-28 15:15:00,76.33,76.36,76.31,76.36,74100.0,45.2377,45.2554,45.2258,45.2554,74100.0
2008-04-28 15:20:00,76.36,76.37,76.33,76.34,52600.0,45.2554,45.2614,45.2377,45.2436,52600.0
2008-04-28 15:25:00,76.34,76.35,76.21,76.22,77100.0,45.2436,45.2495,45.1665,45.1725,77100.0
2008-04-28 15:30:00,76.22,76.25,76.17,76.18,92500.0,45.1725,45.1902,45.1428,45.1488,92500.0
2008-04-28 15:35:00,76.18,76.2,76.14,76.19,97900.0,45.1488,45.1606,45.1251,45.1547,97900.0
2008-04-28 15:40:00,76.2,76.2,76.15,76.15,78300.0,45.1606,45.1606,45.131,45.131,78300.0
2008-04-28 15:45:00,76.16,76.17,76.11,76.12,229900.0,45.1369,45.1428,45.1073,45.1132,229900.0
2008-04-28 15:50:00,76.13,76.13,76.03,76.08,138600.0,45.1191,45.1191,45.0599,45.0895,138600.0
2008-04-28 15:55:00,76.09,76.09,76.01,76.04,421000.0,45.0954,45.0954,45.048,45.0658,421000.0
2008-04-29 09:30:00,75.57,75.58,75.51,75.57,168300.0,44.7872,44.7932,44.7517,44.7872,168300.0
2008-04-29 09:35:00,75.58,75.62,75.55,75.58,175300.0,44.7932,44.8169,44.7754,44.7932,175300.0
2008-04-29 09:40:00,75.59,75.62,75.53,75.56,114600.0,44.7991,44.8169,44.7635,44.7813,114600.0
2008-04-29 09:45:00,75.57,75.63,75.53,75.62,101200.0,44.7872,44.8228,44.7635,44.8169,101200.0
2008-04-29 09:50:00,75.62,75.63,75.56,75.58,77900.0,44.8169,44.8228,44.7813,44.7932,77900.0
2008-04-29 09:55:00,75.57,75.61,75.57,75.59,157900.0,44.7872,44.8109,44.7872,44.7991,157900.0
2008-04-29 10:00:00,75.59,75.66,75.59,75.65,309100.0,44.7991,44.8406,44.7991,44.8347,309100.0
2008-04-29 10:05:00,75.65,75.65,75.56,75.58,89600.0,44.8347,44.8347,44.7813,44.7932,89600.0
2008-04-29 10:10:00,75.56,75.59,75.46,75.48,179400.0,44.7813,44.7991,44.722,44.7339,179400.0
2008-04-29 10:15:00,75.49,75.51,75.45,75.49,123500.0,44.7398,44.7517,44.7161,44.7398,123500.0
2008-04-29 10:20:00,75.49,75.52,75.43,75.43,272100.0,44.7398,44.7576,44.7043,44.7043,272100.0
2008-04-29 10:25:00,75.43,75.51,75.43,75.49,209300.0,44.7043,44.7517,44.7043,44.7398,209300.0
2008-04-29 10:30:00,75.49,75.5,75.45,75.47,134100.0,44.7398,44.7458,44.7161,44.728,134100.0
2008-04-29 10:35:00,75.48,75.5,75.46,75.49,68000.0,44.7339,44.7458,44.722,44.7398,68000.0
2008-04-29 10:40:00,75.49,75.49,75.46,75.47,18700.0,44.7398,44.7398,44.722,44.728,18700.0
2008-04-29 10:45:00,75.47,75.53,75.44,75.47,130300.0,44.728,44.7635,44.7102,44.728,130300.0
2008-04-29 10:50:00,75.45,75.46,75.4,75.41,59200.0,44.7161,44.722,44.6865,44.6924,59200.0
2008-04-29 10:55:00,75.42,75.43,75.4,75.4,34100.0,44.6983,44.7043,44.6865,44.6865,34100.0
2008-04-29 11:00:00,75.4,75.41,75.37,75.4,67400.0,44.6865,44.6924,44.6687,44.6865,67400.0
2008-04-29 11:05:00,75.41,75.44,75.4,75.42,39100.0,44.6924,44.7102,44.6865,44.6983,39100.0
2008-04-29 11:10:00,75.43,75.45,75.4,75.43,68000.0,44.7043,44.7161,44.6865,44.7043,68000.0
2008-04-29 11:15:00,75.43,75.44,75.42,75.44,62500.0,44.7043,44.7102,44.6983,44.7102,62500.0
2008-04-29 11:20:00,75.45,75.5,75.44,75.47,138900.0,44.7161,44.7458,44.7102,44.728,138900.0
2008-04-29 11:25:00,75.46,75.48,75.46,75.48,145600.0,44.722,44.7339,44.722,44.7339,145600.0
2008-04-29 11:30:00,75.49,75.5,75.48,75.49,359500.0,44.7398,44.7458,44.7339,44.7398,359500.0
2008-04-29 11:35:00,75.49,75.55,75.48,75.55,280300.0,44.7398,44.7754,44.7339,44.7754,280300.0
2008-04-29 11:40:00,75.53,75.53,75.48,75.51,57200.0,44.7635,44.7635,44.7339,44.7517,57200.0
2008-04-29 11:45:00,75.51,75.52,75.47,75.48,28700.0,44.7517,44.7576,44.728,44.7339,28700.0
2008-04-29 11:50:00,75.48,75.54,75.48,75.53,47800.0,44.7339,44.7695,44.7339,44.7635,47800.0
2008-04-29 11:55:00,75.53,75.53,75.49,75.52,47400.0,44.7635,44.7635,44.7398,44.7576,47400.0
2008-04-29 12:00:00,75.53,75.55,75.51,75.55,50700.0,44.7635,44.7754,44.7517,44.7754,50700.0
2008-04-29 12:05:00,75.54,75.54,75.51,75.52,28600.0,44.7695,44.7695,44.7517,44.7576,28600.0
2008-04-29 12:10:00,75.51,75.53,75.46,75.5,107800.0,44.7517,44.7635,44.722,44.7458,107800.0
2008-04-29 12:15:00,75.49,75.5,75.48,75.48,39000.0,44.7398,44.7458,44.7339,44.7339,39000.0
2008-04-29 12:20:00,75.49,75.51,75.46,75.51,17700.0,44.7398,44.7517,44.722,44.7517,17700.0
2008-04-29 12:25:00,75.5,75.56,75.49,75.56,38300.0,44.7458,44.7813,44.7398,44.7813,38300.0
2008-04-29 12:30:00,75.55,75.56,75.5,75.51,55900.0,44.7754,44.7813,44.7458,44.7517,55900.0
2008-04-29 12:35:00,75.52,75.56,75.49,75.55,125700.0,44.7576,44.7813,44.7398,44.7754,125700.0
2008-04-29 12:40:00,75.56,75.57,75.51,75.55,97900.0,44.7813,44.7872,44.7517,44.7754,97900.0
2008-04-29 12:45:00,75.55,75.55,75.49,75.49,57400.0,44.7754,44.7754,44.7398,44.7398,57400.0
2008-04-29 12:50:00,75.48,75.53,75.48,75.49,56200.0,44.7339,44.7635,44.7339,44.7398,56200.0
2008-04-29 12:55:00,75.49,75.51,75.42,75.42,125200.0,44.7398,44.7517,44.6983,44.6983,125200.0
2008-04-29 13:00:00,75.44,75.46,75.4,75.44,158400.0,44.7102,44.722,44.6865,44.7102,158400.0
2008-04-29 13:05:00,75.44,75.49,75.42,75.49,76100.0,44.7102,44.7398,44.6983,44.7398,76100.0
2008-04-29 13:10:00,75.48,75.55,75.48,75.48,27100.0,44.7339,44.7754,44.7339,44.7339,27100.0
2008-04-29 13:15:00,75.49,75.54,75.49,75.51,47100.0,44.7398,44.7695,44.7398,44.7517,47100.0
2008-04-29 13:20:00,75.52,75.52,75.45,75.45,36900.0,44.7576,44.7576,44.7161,44.7161,36900.0
2008-04-29 13:25:00,75.45,75.47,75.44,75.47,26600.0,44.7161,44.728,44.7102,44.728,26600.0
2008-04-29 13:30:00,75.48,75.52,75.48,75.52,37100.0,44.7339,44.7576,44.7339,44.7576,37100.0
2008-04-29 13:35:00,75.52,75.57,75.5,75.56,23200.0,44.7576,44.7872,44.7458,44.7813,23200.0
2008-04-29 13:40:00,75.56,75.56,75.5,75.5,25400.0,44.7813,44.7813,44.7458,44.7458,25400.0
2008-04-29 13:45:00,75.5,75.53,75.48,75.49,98300.0,44.7458,44.7635,44.7339,44.7398,98300.0
2008-04-29 13:50:00,75.49,75.52,75.47,75.48,202500.0,44.7398,44.7576,44.728,44.7339,202500.0
2008-04-29 13:55:00,75.47,75.5,75.47,75.49,26700.0,44.728,44.7458,44.728,44.7398,26700.0
2008-04-29 14:00:00,75.49,75.51,75.48,75.5,58500.0,44.7398,44.7517,44.7339,44.7458,58500.0
2008-04-29 14:05:00,75.49,75.53,75.49,75.49,32300.0,44.7398,44.7635,44.7398,44.7398,32300.0
2008-04-29 14:10:00,75.49,75.51,75.47,75.48,100500.0,44.7398,44.7517,44.728,44.7339,100500.0
2008-04-29 14:15:00,75.48,75.51,75.43,75.48,30200.0,44.7339,44.7517,44.7043,44.7339,30200.0
2008-04-29 14:20:00,75.49,75.52,75.46,75.49,61600.0,44.7398,44.7576,44.722,44.7398,61600.0
2008-04-29 14:25:00,75.49,75.52,75.49,75.5,17100.0,44.7398,44.7576,44.7398,44.7458,17100.0
2008-04-29 14:30:00,75.51,75.52,75.47,75.48,35400.0,44.7517,44.7576,44.728,44.7339,35400.0
2008-04-29 14:35:00,75.46,75.47,75.43,75.43,54000.0,44.722,44.728,44.7043,44.7043,54000.0
2008-04-29 14:40:00,75.43,75.54,75.43,75.53,32700.0,44.7043,44.7695,44.7043,44.7635,32700.0
2008-04-29 14:45:00,75.54,75.59,75.53,75.56,114900.0,44.7695,44.7991,44.7635,44.7813,114900.0
2008-04-29 14:50:00,75.56,75.57,75.53,75.57,27300.0,44.7813,44.7872,44.7635,44.7872,27300.0
2008-04-29 14:55:00,75.57,75.58,75.56,75.56,45900.0,44.7872,44.7932,44.7813,44.7813,45900.0
2008-04-29 15:00:00,75.56,75.59,75.54,75.54,33900.0,44.7813,44.7991,44.7695,44.7695,33900.0
2008-04-29 15:05:00,75.53,75.59,75.53,75.56,49300.0,44.7635,44.7991,44.7635,44.7813,49300.0
2008-04-29 15:10:00,75.56,75.58,75.53,75.55,63800.0,44.7813,44.7932,44.7635,44.7754,63800.0
2008-04-29 15:15:00,75.55,75.56,75.52,75.53,70400.0,44.7754,44.7813,44.7576,44.7635,70400.0
2008-04-29 15:20:00,75.54,75.54,75.45,75.47,72500.0,44.7695,44.7695,44.7161,44.728,72500.0
2008-04-29 15:25:00,75.47,75.48,75.41,75.43,76500.0,44.728,44.7339,44.6924,44.7043,76500.0
2008-04-29 15:30:00,75.42,75.47,75.4,75.45,42200.0,44.6983,44.728,44.6865,44.7161,42200.0
2008-04-29 15:35:00,75.46,75.47,75.43,75.45,57800.0,44.722,44.728,44.7043,44.7161,57800.0
2008-04-29 15:40:00,75.46,75.47,75.42,75.44,86100.0,44.722,44.728,44.6983,44.7102,86100.0
2008-04-29 15:45:00,75.43,75.43,75.35,75.41,158400.0,44.7043,44.7043,44.6569,44.6924,158400.0
2008-04-29 15:50:00,75.41,75.41,75.29,75.36,130200.0,44.6924,44.6924,44.6213,44.6628,130200.0
2008-04-29 15:55:00,75.35,75.45,75.34,75.42,363500.0,44.6569,44.7161,44.6509,44.6983,363500.0
2008-04-30 09:30:00,75.63,75.72,75.62,75.71,119300.0,44.8228,44.8761,44.8169,44.8702,119300.0
2008-04-30 09:35:00,75.7,75.73,75.68,75.71,81500.0,44.8643,44.8821,44.8524,44.8702,81500.0
2008-04-30 09:40:00,75.71,75.75,75.67,75.75,66800.0,44.8702,44.8939,44.8465,44.8939,66800.0
2008-04-30 09:45:00,75.74,75.82,75.74,75.82,129900.0,44.888,44.9354,44.888,44.9354,129900.0
2008-04-30 09:50:00,75.81,75.83,75.76,75.78,71800.0,44.9295,44.9413,44.8998,44.9117,71800.0
2008-04-30 09:55:00,75.78,75.79,75.7,75.72,109900.0,44.9117,44.9176,44.8643,44.8761,109900.0
2008-04-30 10:00:00,75.71,75.79,75.7,75.76,95100.0,44.8702,44.9176,44.8643,44.8998,95100.0
2008-04-30 10:05:00,75.76,75.84,75.75,75.83,43100.0,44.8998,44.9473,44.8939,44.9413,43100.0
2008-04-30 10:10:00,75.83,75.83,75.76,75.78,103900.0,44.9413,44.9413,44.8998,44.9117,103900.0
2008-04-30 10:15:00,75.78,75.81,75.74,75.76,128200.0,44.9117,44.9295,44.888,44.8998,128200.0
2008-04-30 10:20:00,75.76,75.78,75.73,75.78,75000.0,44.8998,44.9117,44.8821,44.9117,75000.0
2008-04-30 10:25:00,75.78,75.8,75.75,75.8,51300.0,44.9117,44.9236,44.8939,44.9236,51300.0
2008-04-30 10:30:00,75.8,75.89,75.79,75.86,78400.0,44.9236,44.9769,44.9176,44.9591,78400.0
2008-04-30 10:35:00,75.86,75.86,75.78,75.82,142300.0,44.9591,44.9591,44.9117,44.9354,142300.0
2008-04-30 10:40:00,75.82,75.85,75.82,75.83,32600.0,44.9354,44.9532,44.9354,44.9413,32600.0
2008-04-30 10:45:00,75.83,75.93,75.81,75.92,83900.0,44.9413,45.0006,44.9295,44.9947,83900.0
2008-04-30 10:50:00,75.92,76.0,75.91,75.98,75500.0,44.9947,45.0421,44.9887,45.0302,75500.0
2008-04-30 10:55:00,75.98,76.0,75.96,75.97,39800.0,45.0302,45.0421,45.0184,45.0243,39800.0
2008-04-30 11:00:00,75.96,75.99,75.94,75.99,61100.0,45.0184,45.0362,45.0065,45.0362,61100.0
2008-04-30 11:05:00,75.98,76.1,75.98,76.09,101300.0,45.0302,45.1013,45.0302,45.0954,101300.0
2008-04-30 11:10:00,76.08,76.09,76.02,76.05,99300.0,45.0895,45.0954,45.0539,45.0717,99300.0
2008-04-30 11:15:00,76.05,76.07,76.04,76.04,28500.0,45.0717,45.0836,45.0658,45.0658,28500.0
2008-04-30 11:20:00,76.04,76.06,76.01,76.06,124400.0,45.0658,45.0776,45.048,45.0776,124400.0
2008-04-30 11:25:00,76.05,76.06,75.97,76.02,159300.0,45.0717,45.0776,45.0243,45.0539,159300.0
2008-04-30 11:30:00,76.02,76.07,76.02,76.05,118200.0,45.0539,45.0836,45.0539,45.0717,118200.0
2008-04-30 11:35:00,76.06,76.09,76.03,76.04,123800.0,45.0776,45.0954,45.0599,45.0658,123800.0
2008-04-30 11:40:00,76.03,76.05,76.01,76.02,125300.0,45.0599,45.0717,45.048,45.0539,125300.0
2008-04-30 11:45:00,76.03,76.04,75.97,76.01,94300.0,45.0599,45.0658,45.0243,45.048,94300.0
2008-04-30 11:50:00,76.01,76.04,75.98,75.99,82000.0,45.048,45.0658,45.0302,45.0362,82000.0
2008-04-30 11:55:00,75.99,76.05,75.99,76.04,23000.0,45.0362,45.0717,45.0362,45.0658,23000.0
2008-04-30 12:00:00,76.04,76.06,76.02,76.04,55200.0,45.0658,45.0776,45.0539,45.0658,55200.0
2008-04-30 12:05:00,76.03,76.03,75.98,76.02,65000.0,45.0599,45.0599,45.0302,45.0539,65000.0
2008-04-30 12:10:00,76.01,76.08,75.98,76.07,106400.0,45.048,45.0895,45.0302,45.0836,106400.0
2008-04-30 12:15:00,76.06,76.07,76.01,76.03,40700.0,45.0776,45.0836,45.048,45.0599,40700.0
2008-04-30 12:20:00,76.03,76.05,75.97,75.98,72800.0,45.0599,45.0717,45.0243,45.0302,72800.0
2008-04-30 12:25:00,75.98,76.02,75.97,75.97,24400.0,45.0302,45.0539,45.0243,45.0243,24400.0
2008-04-30 12:30:00,75.98,75.98,75.95,75.96,72400.0,45.0302,45.0302,45.0125,45.0184,72400.0
2008-04-30 12:35:00,75.97,76.01,75.97,75.98,27500.0,45.0243,45.048,45.0243,45.0302,27500.0
2008-04-30 12:40:00,75.98,76.0,75.96,75.96,33500.0,45.0302,45.0421,45.0184,45.0184,33500.0
2008-04-30 12:45:00,75.95,75.98,75.94,75.95,26900.0,45.0125,45.0302,45.0065,45.0125,26900.0
2008-04-30 12:50:00,75.95,76.02,75.95,76.0,29400.0,45.0125,45.0539,45.0125,45.0421,29400.0
2008-04-30 12:55:00,76.01,76.03,75.98,76.0,71100.0,45.048,45.0599,45.0302,45.0421,71100.0
2008-04-30 13:00:00,76.0,76.03,75.99,76.03,43800.0,45.0421,45.0599,45.0362,45.0599,43800.0
2008-04-30 13:05:00,76.03,76.05,76.02,76.04,96300.0,45.0599,45.0717,45.0539,45.0658,96300.0
2008-04-30 13:10:00,76.05,76.08,76.05,76.07,87800.0,45.0717,45.0895,45.0717,45.0836,87800.0
2008-04-30 13:15:00,76.06,76.09,76.04,76.08,52200.0,45.0776,45.0954,45.0658,45.0895,52200.0
2008-04-30 13:20:00,76.07,76.08,76.05,76.06,26400.0,45.0836,45.0895,45.0717,45.0776,26400.0
2008-04-30 13:25:00,76.07,76.09,76.07,76.07,33300.0,45.0836,45.0954,45.0836,45.0836,33300.0
2008-04-30 13:30:00,76.08,76.08,76.01,76.03,75000.0,45.0895,45.0895,45.048,45.0599,75000.0
2008-04-30 13:35:00,76.03,76.05,76.0,76.03,110500.0,45.0599,45.0717,45.0421,45.0599,110500.0
2008-04-30 13:40:00,76.03,76.04,76.0,76.0,82500.0,45.0599,45.0658,45.0421,45.0421,82500.0
2008-04-30 13:45:00,76.01,76.03,75.99,75.99,25700.0,45.048,45.0599,45.0362,45.0362,25700.0
2008-04-30 13:50:00,76.0,76.0,75.95,75.96,61200.0,45.0421,45.0421,45.0125,45.0184,61200.0
2008-04-30 13:55:00,75.96,75.97,75.93,75.94,67200.0,45.0184,45.0243,45.0006,45.0065,67200.0
2008-04-30 14:00:00,75.95,75.98,75.94,75.97,62900.0,45.0125,45.0302,45.0065,45.0243,62900.0
2008-04-30 14:05:00,75.98,76.08,75.98,76.07,120400.0,45.0302,45.0895,45.0302,45.0836,120400.0
2008-04-30 14:10:00,76.07,76.12,76.0,76.1,112700.0,45.0836,45.1132,45.0421,45.1013,112700.0
2008-04-30 14:15:00,76.09,76.4,75.82,76.31,416100.0,45.0954,45.2791,44.9354,45.2258,416100.0
2008-04-30 14:20:00,76.33,76.33,75.95,76.01,366200.0,45.2377,45.2377,45.0125,45.048,366200.0
2008-04-30 14:25:00,76.03,76.19,75.97,76.18,203000.0,45.0599,45.1547,45.0243,45.1488,203000.0
2008-04-30 14:30:00,76.18,76.26,76.1,76.19,113600.0,45.1488,45.1962,45.1013,45.1547,113600.0
2008-04-30 14:35:00,76.2,76.24,76.14,76.19,159900.0,45.1606,45.1843,45.1251,45.1547,159900.0
2008-04-30 14:40:00,76.19,76.25,76.11,76.25,94800.0,45.1547,45.1902,45.1073,45.1902,94800.0
2008-04-30 14:45:00,76.24,76.29,76.18,76.19,224100.0,45.1843,45.214,45.1488,45.1547,224100.0
2008-04-30 14:50:00,76.17,76.19,76.02,76.03,166500.0,45.1428,45.1547,45.0539,45.0599,166500.0
2008-04-30 14:55:00,76.03,76.08,75.98,75.99,117600.0,45.0599,45.0895,45.0302,45.0362,117600.0
2008-04-30 15:00:00,75.98,76.01,75.87,75.88,178400.0,45.0302,45.048,44.965,44.971,178400.0
2008-04-30 15:05:00,75.89,75.94,75.87,75.92,167600.0,44.9769,45.0065,44.965,44.9947,167600.0
2008-04-30 15:10:00,75.92,75.96,75.67,75.67,260600.0,44.9947,45.0184,44.8465,44.8465,260600.0
2008-04-30 15:15:00,75.67,75.83,75.67,75.79,229400.0,44.8465,44.9413,44.8465,44.9176,229400.0
2008-04-30 15:20:00,75.81,75.89,75.79,75.83,211600.0,44.9295,44.9769,44.9176,44.9413,211600.0
2008-04-30 15:25:00,75.84,75.86,75.67,75.69,131700.0,44.9473,44.9591,44.8465,44.8584,131700.0
2008-04-30 15:30:00,75.7,75.88,75.67,75.82,271000.0,44.8643,44.971,44.8465,44.9354,271000.0
2008-04-30 15:35:00,75.86,75.96,75.86,75.92,215600.0,44.9591,45.0184,44.9591,44.9947,215600.0
2008-04-30 15:40:00,75.93,75.94,75.8,75.88,171500.0,45.0006,45.0065,44.9236,44.971,171500.0
2008-04-30 15:45:00,75.89,75.95,75.83,75.83,342400.0,44.9769,45.0125,44.9413,44.9413,342400.0
2008-04-30 15:50:00,75.84,75.87,75.79,75.84,215800.0,44.9473,44.965,44.9176,44.9473,215800.0
2008-04-30 15:55:00,75.84,75.85,75.7,75.78,319600.0,44.9473,44.9532,44.8643,44.9117,319600.0
2008-05-01 09:30:00,75.43,75.47,75.38,75.43,405300.0,44.7043,44.728,44.6746,44.7043,405300.0
2008-05-01 09:35:00,75.45,75.45,75.34,75.39,106600.0,44.7161,44.7161,44.6509,44.6806,106600.0
2008-05-01 09:40:00,75.39,75.48,75.38,75.47,152000.0,44.6806,44.7339,44.6746,44.728,152000.0
2008-05-01 09:45:00,75.48,75.54,75.47,75.51,102400.0,44.7339,44.7695,44.728,44.7517,102400.0
2008-05-01 09:50:00,75.51,75.55,75.46,75.54,69400.0,44.7517,44.7754,44.722,44.7695,69400.0
2008-05-01 09:55:00,75.54,75.62,75.47,75.55,185800.0,44.7695,44.8169,44.728,44.7754,185800.0
2008-05-01 10:00:00,75.55,75.68,75.49,75.67,246200.0,44.7754,44.8524,44.7398,44.8465,246200.0
2008-05-01 10:05:00,75.67,75.67,75.59,75.59,265500.0,44.8465,44.8465,44.7991,44.7991,265500.0
2008-05-01 10:10:00,75.58,75.64,75.56,75.59,54800.0,44.7932,44.8287,44.7813,44.7991,54800.0
2008-05-01 10:15:00,75.61,75.64,75.55,75.55,95900.0,44.8109,44.8287,44.7754,44.7754,95900.0
2008-05-01 10:20:00,75.54,75.6,75.5,75.59,97400.0,44.7695,44.805,44.7458,44.7991,97400.0
2008-05-01 10:25:00,75.59,75.69,75.56,75.67,140600.0,44.7991,44.8584,44.7813,44.8465,140600.0
2008-05-01 10:30:00,75.66,75.68,75.57,75.57,96300.0,44.8406,44.8524,44.7872,44.7872,96300.0
2008-05-01 10:35:00,75.58,75.59,75.46,75.49,91800.0,44.7932,44.7991,44.722,44.7398,91800.0
2008-05-01 10:40:00,75.5,75.51,75.49,75.49,58700.0,44.7458,44.7517,44.7398,44.7398,58700.0
2008-05-01 10:45:00,75.49,75.54,75.49,75.52,63000.0,44.7398,44.7695,44.7398,44.7576,63000.0
2008-05-01 10:50:00,75.52,75.54,75.5,75.51,98900.0,44.7576,44.7695,44.7458,44.7517,98900.0
2008-05-01 10:55:00,75.52,75.57,75.52,75.56,40100.0,44.7576,44.7872,44.7576,44.7813,40100.0
2008-05-01 11:00:00,75.56,75.63,75.54,75.63,123100.0,44.7813,44.8228,44.7695,44.8228,123100.0
2008-05-01 11:05:00,75.63,75.65,75.6,75.63,170500.0,44.8228,44.8347,44.805,44.8228,170500.0
2008-05-01 11:10:00,75.63,75.64,75.56,75.57,232400.0,44.8228,44.8287,44.7813,44.7872,232400.0
2008-05-01 11:15:00,75.56,75.63,75.56,75.6,128100.0,44.7813,44.8228,44.7813,44.805,128100.0
2008-05-01 11:20:00,75.6,75.65,75.58,75.65,54100.0,44.805,44.8347,44.7932,44.8347,54100.0
2008-05-01 11:25:00,75.65,75.69,75.63,75.66,57200.0,44.8347,44.8584,44.8228,44.8406,57200.0
2008-05-01 11:30:00,75.66,75.66,75.62,75.65,104100.0,44.8406,44.8406,44.8169,44.8347,104100.0
2008-05-01 11:35:00,75.64,75.64,75.57,75.61,85500.0,44.8287,44.8287,44.7872,44.8109,85500.0
2008-05-01 11:40:00,75.61,75.65,75.57,75.63,77700.0,44.8109,44.8347,44.7872,44.8228,77700.0
2008-05-01 11:45:00,75.62,75.68,75.6,75.68,89700.0,44.8169,44.8524,44.805,44.8524,89700.0
2008-05-01 11:50:00,75.67,75.73,75.67,75.68,97800.0,44.8465,44.8821,44.8465,44.8524,97800.0
2008-05-01 11:55:00,75.68,75.7,75.67,75.67,54800.0,44.8524,44.8643,44.8465,44.8465,54800.0
2008-05-01 12:00:00,75.66,75.71,75.66,75.7,65200.0,44.8406,44.8702,44.8406,44.8643,65200.0
2008-05-01 12:05:00,75.7,75.71,75.61,75.63,140000.0,44.8643,44.8702,44.8109,44.8228,140000.0
2008-05-01 12:10:00,75.63,75.72,75.63,75.67,222400.0,44.8228,44.8761,44.8228,44.8465,222400.0
2008-05-01 12:15:00,75.67,75.74,75.67,75.74,193500.0,44.8465,44.888,44.8465,44.888,193500.0
2008-05-01 12:20:00,75.73,75.75,75.72,75.73,58700.0,44.8821,44.8939,44.8761,44.8821,58700.0
2008-05-01 12:25:00,75.73,75.74,75.72,75.74,25100.0,44.8821,44.888,44.8761,44.888,25100.0
2008-05-01 12:30:00,75.74,75.75,75.72,75.75,70100.0,44.888,44.8939,44.8761,44.8939,70100.0
2008-05-01 12:35:00,75.74,75.89,75.73,75.89,314100.0,44.888,44.9769,44.8821,44.9769,314100.0
2008-05-01 12:40:00,75.9,75.95,75.89,75.94,211300.0,44.9828,45.0125,44.9769,45.0065,211300.0
2008-05-01 12:45:00,75.94,75.96,75.9,75.95,291800.0,45.0065,45.0184,44.9828,45.0125,291800.0
2008-05-01 12:50:00,75.95,76.0,75.94,75.98,131900.0,45.0125,45.0421,45.0065,45.0302,131900.0
2008-05-01 12:55:00,76.0,76.11,76.0,76.07,147700.0,45.0421,45.1073,45.0421,45.0836,147700.0
2008-05-01 13:00:00,76.07,76.07,75.95,75.96,211200.0,45.0836,45.0836,45.0125,45.0184,211200.0
2008-05-01 13:05:00,75.96,76.01,75.96,75.98,75600.0,45.0184,45.048,45.0184,45.0302,75600.0
2008-05-01 13:10:00,75.97,76.05,75.96,76.01,119700.0,45.0243,45.0717,45.0184,45.048,119700.0
2008-05-01 13:15:00,76.01,76.21,76.01,76.15,202900.0,45.048,45.1665,45.048,45.131,202900.0
2008-05-01 13:20:00,76.15,76.16,76.06,76.08,139200.0,45.131,45.1369,45.0776,45.0895,139200.0
2008-05-01 13:25:00,76.07,76.13,76.05,76.07,78700.0,45.0836,45.1191,45.0717,45.0836,78700.0
2008-05-01 13:30:00,76.08,76.09,76.06,76.08,94800.0,45.0895,45.0954,45.0776,45.0895,94800.0
2008-05-01 13:35:00,76.07,76.11,76.05,76.1,88700.0,45.0836,45.1073,45.0717,45.1013,88700.0
2008-05-01 13:40:00,76.1,76.1,76.01,76.07,130600.0,45.1013,45.1013,45.048,45.0836,130600.0
2008-05-01 13:45:00,76.07,76.08,76.04,76.07,40300.0,45.0836,45.0895,45.0658,45.0836,40300.0
2008-05-01 13:50:00,76.06,76.08,76.01,76.02,117700.0,45.0776,45.0895,45.048,45.0539,117700.0
2008-05-01 13:55:00,76.03,76.03,75.99,76.0,59100.0,45.0599,45.0599,45.0362,45.0421,59100.0
2008-05-01 14:00:00,76.01,76.01,75.94,75.98,92700.0,45.048,45.048,45.0065,45.0302,92700.0
2008-05-01 14:05:00,75.98,76.07,75.97,76.04,132300.0,45.0302,45.0836,45.0243,45.0658,132300.0
2008-05-01 14:10:00,76.03,76.1,76.03,76.1,122800.0,45.0599,45.1013,45.0599,45.1013,122800.0
2008-05-01 14:15:00,76.09,76.14,76.08,76.11,91000.0,45.0954,45.1251,45.0895,45.1073,91000.0
2008-05-01 14:20:00,76.1,76.17,76.1,76.14,82300.0,45.1013,45.1428,45.1013,45.1251,82300.0
2008-05-01 14:25:00,76.14,76.16,76.05,76.06,161400.0,45.1251,45.1369,45.0717,45.0776,161400.0
2008-05-01 14:30:00,76.06,76.14,76.03,76.14,198700.0,45.0776,45.1251,45.0599,45.1251,198700.0
2008-05-01 14:35:00,76.14,76.21,76.14,76.17,132800.0,45.1251,45.1665,45.1251,45.1428,132800.0
2008-05-01 14:40:00,76.16,76.27,76.16,76.26,139800.0,45.1369,45.2021,45.1369,45.1962,139800.0
2008-05-01 14:45:00,76.26,76.27,76.22,76.27,235300.0,45.1962,45.2021,45.1725,45.2021,235300.0
2008-05-01 14:50:00,76.27,76.31,76.21,76.21,225600.0,45.2021,45.2258,45.1665,45.1665,225600.0
2008-05-01 14:55:00,76.22,76.23,76.13,76.16,138000.0,45.1725,45.1784,45.1191,45.1369,138000.0
2008-05-01 15:00:00,76.18,76.19,76.13,76.15,134400.0,45.1488,45.1547,45.1191,45.131,134400.0
2008-05-01 15:05:00,76.15,76.17,76.1,76.13,78600.0,45.131,45.1428,45.1013,45.1191,78600.0
2008-05-01 15:10:00,76.13,76.19,76.11,76.16,174500.0,45.1191,45.1547,45.1073,45.1369,174500.0
2008-05-01 15:15:00,76.16,76.2,76.14,76.2,109000.0,45.1369,45.1606,45.1251,45.1606,109000.0
2008-05-01 15:20:00,76.2,76.24,76.18,76.21,325100.0,45.1606,45.1843,45.1488,45.1665,325100.0
2008-05-01 15:25:00,76.21,76.21,76.12,76.19,119900.0,45.1665,45.1665,45.1132,45.1547,119900.0
2008-05-01 15:30:00,76.19,76.2,76.11,76.12,94800.0,45.1547,45.1606,45.1073,45.1132,94800.0
2008-05-01 15:35:00,76.13,76.14,76.07,76.14,80000.0,45.1191,45.1251,45.0836,45.1251,80000.0
2008-05-01 15:40:00,76.14,76.19,76.11,76.19,148300.0,45.1251,45.1547,45.1073,45.1547,148300.0
2008-05-01 15:45:00,76.18,76.23,76.11,76.15,376000.0,45.1488,45.1784,45.1073,45.131,376000.0
2008-05-01 15:50:00,76.15,76.25,76.15,76.24,239500.0,45.131,45.1902,45.131,45.1843,239500.0
2008-05-01 15:55:00,76.24,76.34,76.24,76.31,223000.0,45.1843,45.2436,45.1843,45.2258,223000.0
2008-05-02 09:30:00,76.8,76.85,76.75,76.76,279500.0,45.5162,45.5458,45.4866,45.4925,279500.0
2008-05-02 09:35:00,76.76,76.76,76.63,76.64,142800.0,45.4925,45.4925,45.4155,45.4214,142800.0
2008-05-02 09:40:00,76.64,76.72,76.62,76.69,145300.0,45.4214,45.4688,45.4095,45.451,145300.0
2008-05-02 09:45:00,76.69,76.71,76.65,76.68,99200.0,45.451,45.4629,45.4273,45.4451,99200.0
2008-05-02 09:50:00,76.68,76.7,76.64,76.65,121700.0,45.4451,45.4569,45.4214,45.4273,121700.0
2008-05-02 09:55:00,76.66,76.77,76.66,76.74,93300.0,45.4332,45.4984,45.4332,45.4807,93300.0
2008-05-02 10:00:00,76.75,76.88,76.75,76.83,247200.0,45.4866,45.5636,45.4866,45.534,247200.0
2008-05-02 10:05:00,76.84,76.9,76.82,76.87,136200.0,45.5399,45.5755,45.5281,45.5577,136200.0
2008-05-02 10:10:00,76.86,76.86,76.82,76.83,117800.0,45.5518,45.5518,45.5281,45.534,117800.0
2008-05-02 10:15:00,76.83,76.85,76.76,76.78,149600.0,45.534,45.5458,45.4925,45.5044,149600.0
2008-05-02 10:20:00,76.78,76.81,76.66,76.68,187000.0,45.5044,45.5221,45.4332,45.4451,187000.0
2008-05-02 10:25:00,76.68,76.71,76.64,76.66,97900.0,45.4451,45.4629,45.4214,45.4332,97900.0
2008-05-02 10:30:00,76.67,76.71,76.66,76.7,106000.0,45.4392,45.4629,45.4332,45.4569,106000.0
2008-05-02 10:35:00,76.7,76.72,76.66,76.67,180700.0,45.4569,45.4688,45.4332,45.4392,180700.0
2008-05-02 10:40:00,76.67,76.68,76.63,76.63,71900.0,45.4392,45.4451,45.4155,45.4155,71900.0
2008-05-02 10:45:00,76.63,76.64,76.59,76.62,136500.0,45.4155,45.4214,45.3918,45.4095,136500.0
2008-05-02 10:50:00,76.62,76.63,76.59,76.59,94100.0,45.4095,45.4155,45.3918,45.3918,94100.0
2008-05-02 10:55:00,76.58,76.59,76.52,76.53,109100.0,45.3858,45.3918,45.3503,45.3562,109100.0
2008-05-02 11:00:00,76.54,76.62,76.54,76.61,105300.0,45.3621,45.4095,45.3621,45.4036,105300.0
2008-05-02 11:05:00,76.61,76.73,76.61,76.68,92800.0,45.4036,45.4747,45.4036,45.4451,92800.0
2008-05-02 11:10:00,76.68,76.72,76.65,76.68,54800.0,45.4451,45.4688,45.4273,45.4451,54800.0
2008-05-02 11:15:00,76.67,76.79,76.67,76.73,119500.0,45.4392,45.5103,45.4392,45.4747,119500.0
2008-05-02 11:20:00,76.72,76.75,76.64,76.66,100400.0,45.4688,45.4866,45.4214,45.4332,100400.0
2008-05-02 11:25:00,76.66,76.7,76.63,76.68,177400.0,45.4332,45.4569,45.4155,45.4451,177400.0
2008-05-02 11:30:00,76.68,76.75,76.67,76.68,295900.0,45.4451,45.4866,45.4392,45.4451,295900.0
2008-05-02 11:35:00,76.67,76.7,76.64,76.66,145700.0,45.4392,45.4569,45.4214,45.4332,145700.0
2008-05-02 11:40:00,76.67,76.7,76.66,76.7,354900.0,45.4392,45.4569,45.4332,45.4569,354900.0
2008-05-02 11:45:00,76.69,76.74,76.69,76.7,230300.0,45.451,45.4807,45.451,45.4569,230300.0
2008-05-02 11:50:00,76.71,76.72,76.66,76.67,91200.0,45.4629,45.4688,45.4332,45.4392,91200.0
2008-05-02 11:55:00,76.69,76.7,76.61,76.62,45200.0,45.451,45.4569,45.4036,45.4095,45200.0
2008-05-02 12:00:00,76.61,76.61,76.53,76.53,150900.0,45.4036,45.4036,45.3562,45.3562,150900.0
2008-05-02 12:05:00,76.52,76.55,76.5,76.54,160900.0,45.3503,45.368,45.3384,45.3621,160900.0
2008-05-02 12:10:00,76.54,76.56,76.52,76.55,145200.0,45.3621,45.374,45.3503,45.368,145200.0
2008-05-02 12:15:00,76.55,76.56,76.5,76.5,191600.0,45.368,45.374,45.3384,45.3384,191600.0
2008-05-02 12:20:00,76.51,76.55,76.49,76.49,250400.0,45.3443,45.368,45.3325,45.3325,250400.0
2008-05-02 12:25:00,76.49,76.5,76.44,76.44,194500.0,45.3325,45.3384,45.3029,45.3029,194500.0
2008-05-02 12:30:00,76.44,76.47,76.4,76.45,130300.0,45.3029,45.3206,45.2791,45.3088,130300.0
2008-05-02 12:35:00,76.46,76.46,76.39,76.4,252700.0,45.3147,45.3147,45.2732,45.2791,252700.0
2008-05-02 12:40:00,76.41,76.45,76.39,76.44,249800.0,45.2851,45.3088,45.2732,45.3029,249800.0
2008-05-02 12:45:00,76.43,76.43,76.4,76.42,54600.0,45.2969,45.2969,45.2791,45.291,54600.0
2008-05-02 12:50:00,76.4,76.44,76.36,76.43,202700.0,45.2791,45.3029,45.2554,45.2969,202700.0
2008-05-02 12:55:00,76.43,76.44,76.4,76.42,229000.0,45.2969,45.3029,45.2791,45.291,229000.0
2008-05-02 13:00:00,76.42,76.42,76.23,76.27,286200.0,45.291,45.291,45.1784,45.2021,286200.0
2008-05-02 13:05:00,76.27,76.27,76.17,76.19,180400.0,45.2021,45.2021,45.1428,45.1547,180400.0
2008-05-02 13:10:00,76.19,76.24,76.17,76.17,372000.0,45.1547,45.1843,45.1428,45.1428,372000.0
2008-05-02 13:15:00,76.17,76.18,76.12,76.17,374300.0,45.1428,45.1488,45.1132,45.1428,374300.0
2008-05-02 13:20:00,76.17,76.3,76.16,76.29,411200.0,45.1428,45.2199,45.1369,45.214,411200.0
2008-05-02 13:25:00,76.29,76.32,76.28,76.29,290500.0,45.214,45.2317,45.208,45.214,290500.0
2008-05-02 13:30:00,76.29,76.29,76.23,76.27,146800.0,45.214,45.214,45.1784,45.2021,146800.0
2008-05-02 13:35:00,76.27,76.29,76.26,76.27,246900.0,45.2021,45.214,45.1962,45.2021,246900.0
2008-05-02 13:40:00,76.27,76.3,76.25,76.29,54100.0,45.2021,45.2199,45.1902,45.214,54100.0
2008-05-02 13:45:00,76.29,76.38,76.29,76.35,619600.0,45.214,45.2673,45.214,45.2495,619600.0
2008-05-02 13:50:00,76.36,76.36,76.33,76.33,185400.0,45.2554,45.2554,45.2377,45.2377,185400.0
2008-05-02 13:55:00,76.34,76.34,76.27,76.31,234000.0,45.2436,45.2436,45.2021,45.2258,234000.0
2008-05-02 14:00:00,76.3,76.37,76.29,76.33,340700.0,45.2199,45.2614,45.214,45.2377,340700.0
2008-05-02 14:05:00,76.32,76.34,76.09,76.1,428400.0,45.2317,45.2436,45.0954,45.1013,428400.0
2008-05-02 14:10:00,76.11,76.29,76.11,76.26,307300.0,45.1073,45.214,45.1073,45.1962,307300.0
2008-05-02 14:15:00,76.26,76.28,76.16,76.23,132400.0,45.1962,45.208,45.1369,45.1784,132400.0
2008-05-02 14:20:00,76.23,76.26,76.21,76.25,372000.0,45.1784,45.1962,45.1665,45.1902,372000.0
2008-05-02 14:25:00,76.24,76.25,76.19,76.19,126100.0,45.1843,45.1902,45.1547,45.1547,126100.0
2008-05-02 14:30:00,76.18,76.26,76.16,76.26,423800.0,45.1488,45.1962,45.1369,45.1962,423800.0
2008-05-02 14:35:00,76.26,76.33,76.26,76.28,94300.0,45.1962,45.2377,45.1962,45.208,94300.0
2008-05-02 14:40:00,76.3,76.31,76.19,76.2,78700.0,45.2199,45.2258,45.1547,45.1606,78700.0
2008-05-02 14:45:00,76.2,76.29,76.18,76.29,219300.0,45.1606,45.214,45.1488,45.214,219300.0
2008-05-02 14:50:00,76.29,76.34,76.28,76.33,453700.0,45.214,45.2436,45.208,45.2377,453700.0
2008-05-02 14:55:00,76.34,76.34,76.23,76.23,65100.0,45.2436,45.2436,45.1784,45.1784,65100.0
2008-05-02 15:00:00,76.23,76.28,76.23,76.24,85200.0,45.1784,45.208,45.1784,45.1843,85200.0
2008-05-02 15:05:00,76.23,76.26,76.23,76.26,129500.0,45.1784,45.1962,45.1784,45.1962,129500.0
2008-05-02 15:10:00,76.27,76.36,76.27,76.35,224200.0,45.2021,45.2554,45.2021,45.2495,224200.0
2008-05-02 15:15:00,76.36,76.38,76.34,76.35,80800.0,45.2554,45.2673,45.2436,45.2495,80800.0
2008-05-02 15:20:00,76.36,76.36,76.31,76.33,109000.0,45.2554,45.2554,45.2258,45.2377,109000.0
2008-05-02 15:25:00,76.33,76.41,76.3,76.36,165900.0,45.2377,45.2851,45.2199,45.2554,165900.0
2008-05-02 15:30:00,76.37,76.38,76.32,76.36,124400.0,45.2614,45.2673,45.2317,45.2554,124400.0
2008-05-02 15:35:00,76.35,76.46,76.32,76.42,202600.0,45.2495,45.3147,45.2317,45.291,202600.0
2008-05-02 15:40:00,76.43,76.45,76.39,76.42,200600.0,45.2969,45.3088,45.2732,45.291,200600.0
2008-05-02 15:45:00,76.42,76.42,76.32,76.38,250800.0,45.291,45.291,45.2317,45.2673,250800.0
2008-05-02 15:50:00,76.38,76.41,76.37,76.37,141700.0,45.2673,45.2851,45.2614,45.2614,141700.0
2008-05-02 15:55:00,76.38,76.53,76.38,76.46,188500.0,45.2673,45.3562,45.2673,45.3147,188500.0
2008-05-05 09:30:00,76.7,76.7,76.57,76.58,361600.0,45.4569,45.4569,45.3799,45.3858,361600.0
2008-05-05 09:35:00,76.58,76.6,76.54,76.56,142000.0,45.3858,45.3977,45.3621,45.374,142000.0
2008-05-05 09:40:00,76.56,76.59,76.54,76.56,177700.0,45.374,45.3918,45.3621,45.374,177700.0
2008-05-05 09:45:00,76.56,76.65,76.55,76.62,241100.0,45.374,45.4273,45.368,45.4095,241100.0
2008-05-05 09:50:00,76.62,76.67,76.62,76.66,276400.0,45.4095,45.4392,45.4095,45.4332,276400.0
2008-05-05 09:55:00,76.67,76.7,76.64,76.66,243300.0,45.4392,45.4569,45.4214,45.4332,243300.0
2008-05-05 10:00:00,76.67,76.78,76.59,76.61,298200.0,45.4392,45.5044,45.3918,45.4036,298200.0
2008-05-05 10:05:00,76.6,76.71,76.59,76.7,177800.0,45.3977,45.4629,45.3918,45.4569,177800.0
2008-05-05 10:10:00,76.7,76.71,76.63,76.63,139400.0,45.4569,45.4629,45.4155,45.4155,139400.0
2008-05-05 10:15:00,76.62,76.65,76.55,76.56,182500.0,45.4095,45.4273,45.368,45.374,182500.0
2008-05-05 10:20:00,76.56,76.57,76.5,76.55,197100.0,45.374,45.3799,45.3384,45.368,197100.0
2008-05-05 10:25:00,76.55,76.55,76.5,76.51,106300.0,45.368,45.368,45.3384,45.3443,106300.0
2008-05-05 10:30:00,76.52,76.52,76.48,76.52,122600.0,45.3503,45.3503,45.3266,45.3503,122600.0
2008-05-05 10:35:00,76.52,76.57,76.51,76.55,60400.0,45.3503,45.3799,45.3443,45.368,60400.0
2008-05-05 10:40:00,76.54,76.58,76.52,76.56,121700.0,45.3621,45.3858,45.3503,45.374,121700.0
2008-05-05 10:45:00,76.58,76.6,76.55,76.55,75900.0,45.3858,45.3977,45.368,45.368,75900.0
2008-05-05 10:50:00,76.56,76.57,76.5,76.51,125000.0,45.374,45.3799,45.3384,45.3443,125000.0
2008-05-05 10:55:00,76.5,76.54,76.46,76.46,86300.0,45.3384,45.3621,45.3147,45.3147,86300.0
2008-05-05 11:00:00,76.46,76.49,76.42,76.43,282000.0,45.3147,45.3325,45.291,45.2969,282000.0
2008-05-05 11:05:00,76.43,76.47,76.42,76.45,194800.0,45.2969,45.3206,45.291,45.3088,194800.0
2008-05-05 11:10:00,76.45,76.51,76.44,76.49,72400.0,45.3088,45.3443,45.3029,45.3325,72400.0
2008-05-05 11:15:00,76.49,76.58,76.49,76.57,69100.0,45.3325,45.3858,45.3325,45.3799,69100.0
2008-05-05 11:20:00,76.57,76.59,76.52,76.54,67000.0,45.3799,45.3918,45.3503,45.3621,67000.0
2008-05-05 11:25:00,76.55,76.58,76.54,76.56,30000.0,45.368,45.3858,45.3621,45.374,30000.0
2008-05-05 11:30:00,76.57,76.68,76.57,76.66,155700.0,45.3799,45.4451,45.3799,45.4332,155700.0
2008-05-05 11:35:00,76.66,76.69,76.63,76.67,58600.0,45.4332,45.451,45.4155,45.4392,58600.0
2008-05-05 11:40:00,76.67,76.74,76.66,76.74,43300.0,45.4392,45.4807,45.4332,45.4807,43300.0
2008-05-05 11:45:00,76.74,76.74,76.69,76.69,36700.0,45.4807,45.4807,45.451,45.451,36700.0
2008-05-05 11:50:00,76.68,76.73,76.66,76.73,32900.0,45.4451,45.4747,45.4332,45.4747,32900.0
2008-05-05 11:55:00,76.73,76.73,76.68,76.7,57700.0,45.4747,45.4747,45.4451,45.4569,57700.0
2008-05-05 12:00:00,76.7,76.73,76.7,76.73,20600.0,45.4569,45.4747,45.4569,45.4747,20600.0
2008-05-05 12:05:00,76.73,76.74,76.7,76.71,36600.0,45.4747,45.4807,45.4569,45.4629,36600.0
2008-05-05 12:10:00,76.7,76.73,76.7,76.71,35700.0,45.4569,45.4747,45.4569,45.4629,35700.0
2008-05-05 12:15:00,76.7,76.71,76.65,76.67,296100.0,45.4569,45.4629,45.4273,45.4392,296100.0
2008-05-05 12:20:00,76.67,76.69,76.65,76.68,72900.0,45.4392,45.451,45.4273,45.4451,72900.0
2008-05-05 12:25:00,76.67,76.68,76.62,76.63,118500.0,45.4392,45.4451,45.4095,45.4155,118500.0
2008-05-05 12:30:00,76.63,76.71,76.6,76.69,54400.0,45.4155,45.4629,45.3977,45.451,54400.0
2008-05-05 12:35:00,76.69,76.72,76.68,76.71,23700.0,45.451,45.4688,45.4451,45.4629,23700.0
2008-05-05 12:40:00,76.71,76.72,76.68,76.68,14200.0,45.4629,45.4688,45.4451,45.4451,14200.0
2008-05-05 12:45:00,76.68,76.69,76.61,76.64,85100.0,45.4451,45.451,45.4036,45.4214,85100.0
2008-05-05 12:50:00,76.64,76.7,76.64,76.7,27800.0,45.4214,45.4569,45.4214,45.4569,27800.0
2008-05-05 12:55:00,76.69,76.71,76.69,76.71,21200.0,45.451,45.4629,45.451,45.4629,21200.0
2008-05-05 13:00:00,76.72,76.73,76.69,76.69,11600.0,45.4688,45.4747,45.451,45.451,11600.0
2008-05-05 13:05:00,76.68,76.72,76.67,76.68,21900.0,45.4451,45.4688,45.4392,45.4451,21900.0
2008-05-05 13:10:00,76.67,76.73,76.67,76.7,39500.0,45.4392,45.4747,45.4392,45.4569,39500.0
2008-05-05 13:15:00,76.7,76.73,76.68,76.7,77500.0,45.4569,45.4747,45.4451,45.4569,77500.0
2008-05-05 13:20:00,76.69,76.73,76.66,76.67,80000.0,45.451,45.4747,45.4332,45.4392,80000.0
2008-05-05 13:25:00,76.66,76.7,76.65,76.67,26800.0,45.4332,45.4569,45.4273,45.4392,26800.0
2008-05-05 13:30:00,76.68,76.71,76.67,76.7,35100.0,45.4451,45.4629,45.4392,45.4569,35100.0
2008-05-05 13:35:00,76.71,76.74,76.68,76.69,49200.0,45.4629,45.4807,45.4451,45.451,49200.0
2008-05-05 13:40:00,76.68,76.69,76.65,76.67,22200.0,45.4451,45.451,45.4273,45.4392,22200.0
2008-05-05 13:45:00,76.68,76.68,76.63,76.64,27300.0,45.4451,45.4451,45.4155,45.4214,27300.0
2008-05-05 13:50:00,76.62,76.67,76.62,76.66,30300.0,45.4095,45.4392,45.4095,45.4332,30300.0
2008-05-05 13:55:00,76.66,76.68,76.63,76.67,74000.0,45.4332,45.4451,45.4155,45.4392,74000.0
2008-05-05 14:00:00,76.67,76.67,76.62,76.64,69700.0,45.4392,45.4392,45.4095,45.4214,69700.0
2008-05-05 14:05:00,76.64,76.69,76.64,76.68,39300.0,45.4214,45.451,45.4214,45.4451,39300.0
2008-05-05 14:10:00,76.67,76.7,76.66,76.69,50800.0,45.4392,45.4569,45.4332,45.451,50800.0
2008-05-05 14:15:00,76.69,76.7,76.63,76.69,49300.0,45.451,45.4569,45.4155,45.451,49300.0
2008-05-05 14:20:00,76.68,76.7,76.66,76.67,65800.0,45.4451,45.4569,45.4332,45.4392,65800.0
2008-05-05 14:25:00,76.67,76.69,76.63,76.67,44100.0,45.4392,45.451,45.4155,45.4392,44100.0
2008-05-05 14:30:00,76.67,76.67,76.63,76.63,37300.0,45.4392,45.4392,45.4155,45.4155,37300.0
2008-05-05 14:35:00,76.63,76.65,76.62,76.62,40200.0,45.4155,45.4273,45.4095,45.4095,40200.0
2008-05-05 14:40:00,76.63,76.67,76.62,76.65,31800.0,45.4155,45.4392,45.4095,45.4273,31800.0
2008-05-05 14:45:00,76.65,76.71,76.64,76.69,45200.0,45.4273,45.4629,45.4214,45.451,45200.0
2008-05-05 14:50:00,76.7,76.72,76.69,76.7,28500.0,45.4569,45.4688,45.451,45.4569,28500.0
2008-05-05 14:55:00,76.69,76.7,76.64,76.66,37500.0,45.451,45.4569,45.4214,45.4332,37500.0
2008-05-05 15:00:00,76.65,76.69,76.64,76.65,78200.0,45.4273,45.451,45.4214,45.4273,78200.0
2008-05-05 15:05:00,76.66,76.71,76.65,76.71,150200.0,45.4332,45.4629,45.4273,45.4629,150200.0
2008-05-05 15:10:00,76.71,76.72,76.68,76.69,63700.0,45.4629,45.4688,45.4451,45.451,63700.0
2008-05-05 15:15:00,76.7,76.71,76.69,76.7,67300.0,45.4569,45.4629,45.451,45.4569,67300.0
2008-05-05 15:20:00,76.71,76.72,76.69,76.72,50600.0,45.4629,45.4688,45.451,45.4688,50600.0
2008-05-05 15:25:00,76.72,76.73,76.7,76.71,46300.0,45.4688,45.4747,45.4569,45.4629,46300.0
2008-05-05 15:30:00,76.7,76.73,76.66,76.67,83500.0,45.4569,45.4747,45.4332,45.4392,83500.0
2008-05-05 15:35:00,76.66,76.69,76.65,76.66,41400.0,45.4332,45.451,45.4273,45.4332,41400.0
2008-05-05 15:40:00,76.67,76.68,76.59,76.66,195500.0,45.4392,45.4451,45.3918,45.4332,195500.0
2008-05-05 15:45:00,76.66,76.67,76.64,76.66,154000.0,45.4332,45.4392,45.4214,45.4332,154000.0
2008-05-05 15:50:00,76.66,76.68,76.62,76.64,233700.0,45.4332,45.4451,45.4095,45.4214,233700.0
2008-05-05 15:55:00,76.65,76.67,76.61,76.63,188700.0,45.4273,45.4392,45.4036,45.4155,188700.0
2008-05-06 09:30:00,76.35,76.43,76.35,76.38,278600.0,45.2495,45.2969,45.2495,45.2673,278600.0
2008-05-06 09:35:00,76.38,76.44,76.35,76.35,106400.0,45.2673,45.3029,45.2495,45.2495,106400.0
2008-05-06 09:40:00,76.36,76.46,76.33,76.46,196500.0,45.2554,45.3147,45.2377,45.3147,196500.0
2008-05-06 09:45:00,76.44,76.44,76.31,76.33,222600.0,45.3029,45.3029,45.2258,45.2377,222600.0
2008-05-06 09:50:00,76.32,76.36,76.27,76.3,240600.0,45.2317,45.2554,45.2021,45.2199,240600.0
2008-05-06 09:55:00,76.29,76.39,76.29,76.38,88400.0,45.214,45.2732,45.214,45.2673,88400.0
2008-05-06 10:00:00,76.37,76.48,76.34,76.46,91600.0,45.2614,45.3266,45.2436,45.3147,91600.0
2008-05-06 10:05:00,76.47,76.54,76.47,76.53,142500.0,45.3206,45.3621,45.3206,45.3562,142500.0
2008-05-06 10:10:00,76.54,76.57,76.52,76.55,236700.0,45.3621,45.3799,45.3503,45.368,236700.0
2008-05-06 10:15:00,76.55,76.61,76.51,76.6,149800.0,45.368,45.4036,45.3443,45.3977,149800.0
2008-05-06 10:20:00,76.61,76.65,76.57,76.58,156500.0,45.4036,45.4273,45.3799,45.3858,156500.0
2008-05-06 10:25:00,76.58,76.61,76.55,76.58,60700.0,45.3858,45.4036,45.368,45.3858,60700.0
2008-05-06 10:30:00,76.58,76.58,76.51,76.51,118400.0,45.3858,45.3858,45.3443,45.3443,118400.0
2008-05-06 10:35:00,76.51,76.6,76.51,76.58,139900.0,45.3443,45.3977,45.3443,45.3858,139900.0
2008-05-06 10:40:00,76.58,76.65,76.57,76.65,87800.0,45.3858,45.4273,45.3799,45.4273,87800.0
2008-05-06 10:45:00,76.65,76.7,76.63,76.69,81500.0,45.4273,45.4569,45.4155,45.451,81500.0
2008-05-06 10:50:00,76.7,76.75,76.67,76.73,110300.0,45.4569,45.4866,45.4392,45.4747,110300.0
2008-05-06 10:55:00,76.73,76.8,76.7,76.79,93700.0,45.4747,45.5162,45.4569,45.5103,93700.0
2008-05-06 11:00:00,76.79,76.8,76.75,76.78,55200.0,45.5103,45.5162,45.4866,45.5044,55200.0
2008-05-06 11:05:00,76.78,76.82,76.75,76.78,79700.0,45.5044,45.5281,45.4866,45.5044,79700.0
2008-05-06 11:10:00,76.78,76.81,76.76,76.76,99200.0,45.5044,45.5221,45.4925,45.4925,99200.0
2008-05-06 11:15:00,76.76,76.76,76.69,76.71,107000.0,45.4925,45.4925,45.451,45.4629,107000.0
2008-05-06 11:20:00,76.71,76.75,76.71,76.74,73900.0,45.4629,45.4866,45.4629,45.4807,73900.0
2008-05-06 11:25:00,76.75,76.79,76.75,76.78,58600.0,45.4866,45.5103,45.4866,45.5044,58600.0
2008-05-06 11:30:00,76.79,76.81,76.73,76.74,121600.0,45.5103,45.5221,45.4747,45.4807,121600.0
2008-05-06 11:35:00,76.73,76.74,76.7,76.71,98900.0,45.4747,45.4807,45.4569,45.4629,98900.0
2008-05-06 11:40:00,76.71,76.74,76.68,76.71,79600.0,45.4629,45.4807,45.4451,45.4629,79600.0
2008-05-06 11:45:00,76.71,76.73,76.69,76.73,51200.0,45.4629,45.4747,45.451,45.4747,51200.0
2008-05-06 11:50:00,76.73,76.77,76.72,76.76,44300.0,45.4747,45.4984,45.4688,45.4925,44300.0
2008-05-06 11:55:00,76.76,76.81,76.75,76.81,80900.0,45.4925,45.5221,45.4866,45.5221,80900.0
2008-05-06 12:00:00,76.81,76.93,76.81,76.91,103700.0,45.5221,45.5933,45.5221,45.5814,103700.0
2008-05-06 12:05:00,76.91,76.98,76.89,76.96,52500.0,45.5814,45.6229,45.5695,45.611,52500.0
2008-05-06 12:10:00,76.95,77.01,76.94,76.95,42800.0,45.6051,45.6407,45.5992,45.6051,42800.0
2008-05-06 12:15:00,76.96,77.04,76.95,77.01,64400.0,45.611,45.6584,45.6051,45.6407,64400.0
2008-05-06 12:20:00,77.03,77.08,77.01,77.02,219300.0,45.6525,45.6822,45.6407,45.6466,219300.0
2008-05-06 12:25:00,77.01,77.04,76.98,76.98,78400.0,45.6407,45.6584,45.6229,45.6229,78400.0
2008-05-06 12:30:00,76.97,77.01,76.96,76.97,17100.0,45.617,45.6407,45.611,45.617,17100.0
2008-05-06 12:35:00,76.98,76.99,76.89,76.91,25100.0,45.6229,45.6288,45.5695,45.5814,25100.0
2008-05-06 12:40:00,76.91,76.94,76.91,76.94,48900.0,45.5814,45.5992,45.5814,45.5992,48900.0
2008-05-06 12:45:00,76.95,76.97,76.93,76.95,53400.0,45.6051,45.617,45.5933,45.6051,53400.0
2008-05-06 12:50:00,76.95,77.06,76.95,77.01,48100.0,45.6051,45.6703,45.6051,45.6407,48100.0
2008-05-06 12:55:00,77.01,77.06,77.0,77.02,60300.0,45.6407,45.6703,45.6347,45.6466,60300.0
2008-05-06 13:00:00,77.02,77.02,76.98,77.0,114400.0,45.6466,45.6466,45.6229,45.6347,114400.0
2008-05-06 13:05:00,77.0,77.03,76.97,77.0,80800.0,45.6347,45.6525,45.617,45.6347,80800.0
2008-05-06 13:10:00,77.0,77.04,76.98,77.0,59300.0,45.6347,45.6584,45.6229,45.6347,59300.0
2008-05-06 13:15:00,77.0,77.05,76.98,77.04,63200.0,45.6347,45.6644,45.6229,45.6584,63200.0
2008-05-06 13:20:00,77.04,77.06,77.04,77.05,62300.0,45.6584,45.6703,45.6584,45.6644,62300.0
2008-05-06 13:25:00,77.05,77.06,76.99,76.99,133500.0,45.6644,45.6703,45.6288,45.6288,133500.0
2008-05-06 13:30:00,76.99,77.02,76.97,76.98,58000.0,45.6288,45.6466,45.617,45.6229,58000.0
2008-05-06 13:35:00,76.98,77.05,76.98,77.05,84300.0,45.6229,45.6644,45.6229,45.6644,84300.0
2008-05-06 13:40:00,77.06,77.12,77.01,77.12,135300.0,45.6703,45.7059,45.6407,45.7059,135300.0
2008-05-06 13:45:00,77.12,77.12,76.99,77.03,88000.0,45.7059,45.7059,45.6288,45.6525,88000.0
2008-05-06 13:50:00,77.02,77.08,76.98,77.08,122700.0,45.6466,45.6822,45.6229,45.6822,122700.0
2008-05-06 13:55:00,77.07,77.08,77.02,77.06,56300.0,45.6762,45.6822,45.6466,45.6703,56300.0
2008-05-06 14:00:00,77.06,77.08,76.92,76.95,62800.0,45.6703,45.6822,45.5873,45.6051,62800.0
2008-05-06 14:05:00,76.94,76.94,76.87,76.93,69800.0,45.5992,45.5992,45.5577,45.5933,69800.0
2008-05-06 14:10:00,76.93,76.95,76.91,76.94,39700.0,45.5933,45.6051,45.5814,45.5992,39700.0
2008-05-06 14:15:00,76.93,76.96,76.89,76.89,75800.0,45.5933,45.611,45.5695,45.5695,75800.0
2008-05-06 14:20:00,76.89,76.99,76.89,76.96,36800.0,45.5695,45.6288,45.5695,45.611,36800.0
2008-05-06 14:25:00,76.96,77.06,76.96,77.05,44700.0,45.611,45.6703,45.611,45.6644,44700.0
2008-05-06 14:30:00,77.04,77.09,77.04,77.06,47700.0,45.6584,45.6881,45.6584,45.6703,47700.0
2008-05-06 14:35:00,77.07,77.11,77.01,77.02,58300.0,45.6762,45.6999,45.6407,45.6466,58300.0
2008-05-06 14:40:00,77.01,77.06,77.0,77.04,64000.0,45.6407,45.6703,45.6347,45.6584,64000.0
2008-05-06 14:45:00,77.04,77.15,77.03,77.14,63900.0,45.6584,45.7236,45.6525,45.7177,63900.0
2008-05-06 14:50:00,77.14,77.22,77.13,77.22,183900.0,45.7177,45.7651,45.7118,45.7651,183900.0
2008-05-06 14:55:00,77.22,77.22,77.13,77.13,116900.0,45.7651,45.7651,45.7118,45.7118,116900.0
2008-05-06 15:00:00,77.13,77.15,77.1,77.13,71000.0,45.7118,45.7236,45.694,45.7118,71000.0
2008-05-06 15:05:00,77.13,77.16,77.12,77.14,121900.0,45.7118,45.7296,45.7059,45.7177,121900.0
2008-05-06 15:10:00,77.15,77.16,77.11,77.15,122500.0,45.7236,45.7296,45.6999,45.7236,122500.0
2008-05-06 15:15:00,77.15,77.2,77.12,77.16,114100.0,45.7236,45.7533,45.7059,45.7296,114100.0
2008-05-06 15:20:00,77.16,77.17,77.09,77.17,158100.0,45.7296,45.7355,45.6881,45.7355,158100.0
2008-05-06 15:25:00,77.17,77.18,77.14,77.16,97800.0,45.7355,45.7414,45.7177,45.7296,97800.0
2008-05-06 15:30:00,77.17,77.27,77.16,77.23,97800.0,45.7355,45.7948,45.7296,45.7711,97800.0
2008-05-06 15:35:00,77.23,77.26,77.22,77.25,230500.0,45.7711,45.7888,45.7651,45.7829,230500.0
2008-05-06 15:40:00,77.25,77.25,77.19,77.19,272200.0,45.7829,45.7829,45.7473,45.7473,272200.0
2008-05-06 15:45:00,77.2,77.21,77.13,77.13,152600.0,45.7533,45.7592,45.7118,45.7118,152600.0
2008-05-06 15:50:00,77.13,77.21,77.13,77.2,117600.0,45.7118,45.7592,45.7118,45.7533,117600.0
2008-05-06 15:55:00,77.21,77.26,77.13,77.18,177900.0,45.7592,45.7888,45.7118,45.7414,177900.0
2008-05-07 09:30:00,76.73,76.79,76.69,76.72,162500.0,45.4747,45.5103,45.451,45.4688,162500.0
2008-05-07 09:35:00,76.72,76.75,76.7,76.74,103800.0,45.4688,45.4866,45.4569,45.4807,103800.0
2008-05-07 09:40:00,76.73,76.76,76.69,76.76,112200.0,45.4747,45.4925,45.451,45.4925,112200.0
2008-05-07 09:45:00,76.76,76.8,76.72,76.78,69000.0,45.4925,45.5162,45.4688,45.5044,69000.0
2008-05-07 09:50:00,76.78,76.83,76.78,76.79,74700.0,45.5044,45.534,45.5044,45.5103,74700.0
2008-05-07 09:55:00,76.79,76.87,76.77,76.83,44400.0,45.5103,45.5577,45.4984,45.534,44400.0
2008-05-07 10:00:00,76.83,76.85,76.69,76.69,253700.0,45.534,45.5458,45.451,45.451,253700.0
2008-05-07 10:05:00,76.7,76.71,76.65,76.68,40400.0,45.4569,45.4629,45.4273,45.4451,40400.0
2008-05-07 10:10:00,76.68,76.75,76.67,76.72,58500.0,45.4451,45.4866,45.4392,45.4688,58500.0
2008-05-07 10:15:00,76.72,76.76,76.69,76.75,57300.0,45.4688,45.4925,45.451,45.4866,57300.0
2008-05-07 10:20:00,76.74,76.76,76.73,76.76,56900.0,45.4807,45.4925,45.4747,45.4925,56900.0
2008-05-07 10:25:00,76.76,76.79,76.74,76.79,51500.0,45.4925,45.5103,45.4807,45.5103,51500.0
2008-05-07 10:30:00,76.79,76.82,76.75,76.77,89300.0,45.5103,45.5281,45.4866,45.4984,89300.0
2008-05-07 10:35:00,76.76,76.85,76.76,76.83,65000.0,45.4925,45.5458,45.4925,45.534,65000.0
2008-05-07 10:40:00,76.83,76.87,76.8,76.82,114000.0,45.534,45.5577,45.5162,45.5281,114000.0
2008-05-07 10:45:00,76.81,76.81,76.75,76.77,107000.0,45.5221,45.5221,45.4866,45.4984,107000.0
2008-05-07 10:50:00,76.77,76.81,76.76,76.77,43100.0,45.4984,45.5221,45.4925,45.4984,43100.0
2008-05-07 10:55:00,76.77,76.79,76.73,76.75,36000.0,45.4984,45.5103,45.4747,45.4866,36000.0
2008-05-07 11:00:00,76.74,76.76,76.73,76.75,57900.0,45.4807,45.4925,45.4747,45.4866,57900.0
2008-05-07 11:05:00,76.73,76.8,76.72,76.8,77700.0,45.4747,45.5162,45.4688,45.5162,77700.0
2008-05-07 11:10:00,76.81,76.81,76.74,76.75,62100.0,45.5221,45.5221,45.4807,45.4866,62100.0
2008-05-07 11:15:00,76.74,76.76,76.7,76.73,62100.0,45.4807,45.4925,45.4569,45.4747,62100.0
2008-05-07 11:20:00,76.73,76.73,76.71,76.71,24500.0,45.4747,45.4747,45.4629,45.4629,24500.0
2008-05-07 11:25:00,76.71,76.72,76.62,76.64,304100.0,45.4629,45.4688,45.4095,45.4214,304100.0
2008-05-07 11:30:00,76.64,76.66,76.6,76.6,412400.0,45.4214,45.4332,45.3977,45.3977,412400.0
2008-05-07 11:35:00,76.59,76.59,76.52,76.56,139200.0,45.3918,45.3918,45.3503,45.374,139200.0
2008-05-07 11:40:00,76.56,76.59,76.56,76.57,24300.0,45.374,45.3918,45.374,45.3799,24300.0
2008-05-07 11:45:00,76.57,76.57,76.52,76.55,49900.0,45.3799,45.3799,45.3503,45.368,49900.0
2008-05-07 11:50:00,76.55,76.56,76.51,76.52,83700.0,45.368,45.374,45.3443,45.3503,83700.0
2008-05-07 11:55:00,76.51,76.55,76.5,76.51,34300.0,45.3443,45.368,45.3384,45.3443,34300.0
2008-05-07 12:00:00,76.51,76.55,76.5,76.55,24700.0,45.3443,45.368,45.3384,45.368,24700.0
2008-05-07 12:05:00,76.55,76.61,76.54,76.54,38800.0,45.368,45.4036,45.3621,45.3621,38800.0
2008-05-07 12:10:00,76.54,76.58,76.53,76.56,32500.0,45.3621,45.3858,45.3562,45.374,32500.0
2008-05-07 12:15:00,76.55,76.56,76.51,76.54,225500.0,45.368,45.374,45.3443,45.3621,225500.0
2008-05-07 12:20:00,76.54,76.54,76.5,76.5,40000.0,45.3621,45.3621,45.3384,45.3384,40000.0
2008-05-07 12:25:00,76.51,76.52,76.45,76.47,111800.0,45.3443,45.3503,45.3088,45.3206,111800.0
2008-05-07 12:30:00,76.49,76.53,76.47,76.53,48200.0,45.3325,45.3562,45.3206,45.3562,48200.0
2008-05-07 12:35:00,76.52,76.54,76.49,76.51,20400.0,45.3503,45.3621,45.3325,45.3443,20400.0
2008-05-07 12:40:00,76.52,76.53,76.49,76.51,43600.0,45.3503,45.3562,45.3325,45.3443,43600.0
2008-05-07 12:45:00,76.52,76.54,76.5,76.54,18000.0,45.3503,45.3621,45.3384,45.3621,18000.0
2008-05-07 12:50:00,76.54,76.55,76.52,76.55,173800.0,45.3621,45.368,45.3503,45.368,173800.0
2008-05-07 12:55:00,76.54,76.59,76.53,76.59,106000.0,45.3621,45.3918,45.3562,45.3918,106000.0
2008-05-07 13:00:00,76.59,76.61,76.48,76.49,340700.0,45.3918,45.4036,45.3266,45.3325,340700.0
2008-05-07 13:05:00,76.48,76.49,76.41,76.41,65800.0,45.3266,45.3325,45.2851,45.2851,65800.0
2008-05-07 13:10:00,76.41,76.42,76.36,76.38,64300.0,45.2851,45.291,45.2554,45.2673,64300.0
2008-05-07 13:15:00,76.39,76.43,76.39,76.41,39100.0,45.2732,45.2969,45.2732,45.2851,39100.0
2008-05-07 13:20:00,76.41,76.42,76.37,76.4,46800.0,45.2851,45.291,45.2614,45.2791,46800.0
2008-05-07 13:25:00,76.41,76.46,76.37,76.37,109000.0,45.2851,45.3147,45.2614,45.2614,109000.0
2008-05-07 13:30:00,76.36,76.43,76.34,76.41,67600.0,45.2554,45.2969,45.2436,45.2851,67600.0
2008-05-07 13:35:00,76.41,76.42,76.38,76.39,64100.0,45.2851,45.291,45.2673,45.2732,64100.0
2008-05-07 13:40:00,76.39,76.42,76.35,76.36,55900.0,45.2732,45.291,45.2495,45.2554,55900.0
2008-05-07 13:45:00,76.36,76.41,76.36,76.41,59800.0,45.2554,45.2851,45.2554,45.2851,59800.0
2008-05-07 13:50:00,76.4,76.44,76.37,76.38,51100.0,45.2791,45.3029,45.2614,45.2673,51100.0
2008-05-07 13:55:00,76.36,76.39,76.34,76.39,89400.0,45.2554,45.2732,45.2436,45.2732,89400.0
2008-05-07 14:00:00,76.39,76.39,76.33,76.35,31600.0,45.2732,45.2732,45.2377,45.2495,31600.0
2008-05-07 14:05:00,76.35,76.4,76.33,76.4,45400.0,45.2495,45.2791,45.2377,45.2791,45400.0
2008-05-07 14:10:00,76.4,76.43,76.37,76.41,105100.0,45.2791,45.2969,45.2614,45.2851,105100.0
2008-05-07 14:15:00,76.4,76.42,76.34,76.35,65400.0,45.2791,45.291,45.2436,45.2495,65400.0
2008-05-07 14:20:00,76.35,76.35,76.26,76.27,201700.0,45.2495,45.2495,45.1962,45.2021,201700.0
2008-05-07 14:25:00,76.27,76.27,76.15,76.19,146400.0,45.2021,45.2021,45.131,45.1547,146400.0
2008-05-07 14:30:00,76.19,76.19,76.07,76.09,163600.0,45.1547,45.1547,45.0836,45.0954,163600.0
2008-05-07 14:35:00,76.09,76.1,76.04,76.05,107400.0,45.0954,45.1013,45.0658,45.0717,107400.0
2008-05-07 14:40:00,76.05,76.08,76.04,76.07,83500.0,45.0717,45.0895,45.0658,45.0836,83500.0
2008-05-07 14:45:00,76.07,76.08,75.97,76.02,118400.0,45.0836,45.0895,45.0243,45.0539,118400.0
2008-05-07 14:50:00,76.03,76.08,76.0,76.03,68300.0,45.0599,45.0895,45.0421,45.0599,68300.0
2008-05-07 14:55:00,76.03,76.13,76.03,76.09,149600.0,45.0599,45.1191,45.0599,45.0954,149600.0
2008-05-07 15:00:00,76.09,76.12,76.06,76.11,112000.0,45.0954,45.1132,45.0776,45.1073,112000.0
2008-05-07 15:05:00,76.1,76.1,75.98,76.0,222400.0,45.1013,45.1013,45.0302,45.0421,222400.0
2008-05-07 15:10:00,76.0,76.06,75.94,76.05,244300.0,45.0421,45.0776,45.0065,45.0717,244300.0
2008-05-07 15:15:00,76.04,76.08,76.04,76.06,68300.0,45.0658,45.0895,45.0658,45.0776,68300.0
2008-05-07 15:20:00,76.05,76.05,75.93,75.94,112700.0,45.0717,45.0717,45.0006,45.0065,112700.0
2008-05-07 15:25:00,75.93,75.93,75.77,75.86,293600.0,45.0006,45.0006,44.9058,44.9591,293600.0
2008-05-07 15:30:00,75.85,75.88,75.78,75.88,186900.0,44.9532,44.971,44.9117,44.971,186900.0
2008-05-07 15:35:00,75.88,75.93,75.86,75.92,217900.0,44.971,45.0006,44.9591,44.9947,217900.0
2008-05-07 15:40:00,75.92,75.94,75.83,75.94,219800.0,44.9947,45.0065,44.9413,45.0065,219800.0
2008-05-07 15:45:00,75.93,76.05,75.93,75.94,381200.0,45.0006,45.0717,45.0006,45.0065,381200.0
2008-05-07 15:50:00,75.92,75.92,75.81,75.86,285300.0,44.9947,44.9947,44.9295,44.9591,285300.0
2008-05-07 15:55:00,75.85,75.85,75.73,75.82,438900.0,44.9532,44.9532,44.8821,44.9354,438900.0
2008-05-08 09:30:00,76.43,76.57,76.43,76.48,315400.0,45.2969,45.3799,45.2969,45.3266,315400.0
2008-05-08 09:35:00,76.5,76.5,76.4,76.45,176300.0,45.3384,45.3384,45.2791,45.3088,176300.0
2008-05-08 09:40:00,76.44,76.45,76.38,76.44,129400.0,45.3029,45.3088,45.2673,45.3029,129400.0
2008-05-08 09:45:00,76.44,76.53,76.41,76.51,153300.0,45.3029,45.3562,45.2851,45.3443,153300.0
2008-05-08 09:50:00,76.52,76.56,76.5,76.55,52500.0,45.3503,45.374,45.3384,45.368,52500.0
2008-05-08 09:55:00,76.57,76.57,76.42,76.42,167600.0,45.3799,45.3799,45.291,45.291,167600.0
2008-05-08 10:00:00,76.41,76.43,76.35,76.43,137000.0,45.2851,45.2969,45.2495,45.2969,137000.0
2008-05-08 10:05:00,76.42,76.49,76.38,76.47,72300.0,45.291,45.3325,45.2673,45.3206,72300.0
2008-05-08 10:10:00,76.47,76.49,76.39,76.41,126400.0,45.3206,45.3325,45.2732,45.2851,126400.0
2008-05-08 10:15:00,76.41,76.43,76.32,76.32,119700.0,45.2851,45.2969,45.2317,45.2317,119700.0
2008-05-08 10:20:00,76.33,76.39,76.31,76.38,57400.0,45.2377,45.2732,45.2258,45.2673,57400.0
2008-05-08 10:25:00,76.38,76.48,76.36,76.47,85900.0,45.2673,45.3266,45.2554,45.3206,85900.0
2008-05-08 10:30:00,76.48,76.48,76.4,76.42,134200.0,45.3266,45.3266,45.2791,45.291,134200.0
2008-05-08 10:35:00,76.43,76.45,76.37,76.37,180400.0,45.2969,45.3088,45.2614,45.2614,180400.0
2008-05-08 10:40:00,76.38,76.41,76.37,76.4,194600.0,45.2673,45.2851,45.2614,45.2791,194600.0
2008-05-08 10:45:00,76.41,76.46,76.37,76.38,99600.0,45.2851,45.3147,45.2614,45.2673,99600.0
2008-05-08 10:50:00,76.38,76.42,76.3,76.31,131900.0,45.2673,45.291,45.2199,45.2258,131900.0
2008-05-08 10:55:00,76.32,76.44,76.31,76.41,99800.0,45.2317,45.3029,45.2258,45.2851,99800.0
2008-05-08 11:00:00,76.4,76.42,76.35,76.39,83300.0,45.2791,45.291,45.2495,45.2732,83300.0
2008-05-08 11:05:00,76.39,76.57,76.39,76.55,116100.0,45.2732,45.3799,45.2732,45.368,116100.0
2008-05-08 11:10:00,76.55,76.59,76.52,76.57,67900.0,45.368,45.3918,45.3503,45.3799,67900.0
2008-05-08 11:15:00,76.58,76.6,76.5,76.54,80100.0,45.3858,45.3977,45.3384,45.3621,80100.0
2008-05-08 11:20:00,76.55,76.63,76.53,76.62,89200.0,45.368,45.4155,45.3562,45.4095,89200.0
2008-05-08 11:25:00,76.61,76.62,76.54,76.58,42800.0,45.4036,45.4095,45.3621,45.3858,42800.0
2008-05-08 11:30:00,76.58,76.62,76.54,76.62,110800.0,45.3858,45.4095,45.3621,45.4095,110800.0
2008-05-08 11:35:00,76.62,76.65,76.55,76.55,58300.0,45.4095,45.4273,45.368,45.368,58300.0
2008-05-08 11:40:00,76.56,76.59,76.49,76.5,60800.0,45.374,45.3918,45.3325,45.3384,60800.0
2008-05-08 11:45:00,76.5,76.54,76.5,76.52,36700.0,45.3384,45.3621,45.3384,45.3503,36700.0
2008-05-08 11:50:00,76.53,76.57,76.48,76.54,53100.0,45.3562,45.3799,45.3266,45.3621,53100.0
2008-05-08 11:55:00,76.53,76.6,76.53,76.57,35300.0,45.3562,45.3977,45.3562,45.3799,35300.0
2008-05-08 12:00:00,76.57,76.57,76.51,76.51,65900.0,45.3799,45.3799,45.3443,45.3443,65900.0
2008-05-08 12:05:00,76.52,76.55,76.5,76.55,60500.0,45.3503,45.368,45.3384,45.368,60500.0
2008-05-08 12:10:00,76.56,76.59,76.5,76.51,72200.0,45.374,45.3918,45.3384,45.3443,72200.0
2008-05-08 12:15:00,76.51,76.54,76.47,76.53,89200.0,45.3443,45.3621,45.3206,45.3562,89200.0
2008-05-08 12:20:00,76.53,76.55,76.49,76.49,32500.0,45.3562,45.368,45.3325,45.3325,32500.0
2008-05-08 12:25:00,76.5,76.51,76.47,76.47,29700.0,45.3384,45.3443,45.3206,45.3206,29700.0
2008-05-08 12:30:00,76.46,76.5,76.44,76.44,48300.0,45.3147,45.3384,45.3029,45.3029,48300.0
2008-05-08 12:35:00,76.43,76.48,76.43,76.45,44000.0,45.2969,45.3266,45.2969,45.3088,44000.0
2008-05-08 12:40:00,76.45,76.46,76.4,76.45,49500.0,45.3088,45.3147,45.2791,45.3088,49500.0
2008-05-08 12:45:00,76.46,76.5,76.45,76.48,37000.0,45.3147,45.3384,45.3088,45.3266,37000.0
2008-05-08 12:50:00,76.47,76.52,76.47,76.51,50500.0,45.3206,45.3503,45.3206,45.3443,50500.0
2008-05-08 12:55:00,76.5,76.5,76.46,76.49,13900.0,45.3384,45.3384,45.3147,45.3325,13900.0
2008-05-08 13:00:00,76.5,76.52,76.47,76.51,45100.0,45.3384,45.3503,45.3206,45.3443,45100.0
2008-05-08 13:05:00,76.5,76.52,76.48,76.49,18400.0,45.3384,45.3503,45.3266,45.3325,18400.0
2008-05-08 13:10:00,76.48,76.48,76.42,76.42,41000.0,45.3266,45.3266,45.291,45.291,41000.0
2008-05-08 13:15:00,76.42,76.48,76.39,76.46,41600.0,45.291,45.3266,45.2732,45.3147,41600.0
2008-05-08 13:20:00,76.46,76.57,76.46,76.57,59200.0,45.3147,45.3799,45.3147,45.3799,59200.0
2008-05-08 13:25:00,76.57,76.69,76.56,76.67,52600.0,45.3799,45.451,45.374,45.4392,52600.0
2008-05-08 13:30:00,76.67,76.74,76.63,76.64,130700.0,45.4392,45.4807,45.4155,45.4214,130700.0
2008-05-08 13:35:00,76.64,76.69,76.62,76.63,52000.0,45.4214,45.451,45.4095,45.4155,52000.0
2008-05-08 13:40:00,76.63,76.68,76.61,76.61,63900.0,45.4155,45.4451,45.4036,45.4036,63900.0
2008-05-08 13:45:00,76.62,76.66,76.59,76.62,61000.0,45.4095,45.4332,45.3918,45.4095,61000.0
2008-05-08 13:50:00,76.62,76.74,76.62,76.68,151100.0,45.4095,45.4807,45.4095,45.4451,151100.0
2008-05-08 13:55:00,76.69,76.77,76.67,76.75,73300.0,45.451,45.4984,45.4392,45.4866,73300.0
2008-05-08 14:00:00,76.74,76.75,76.64,76.65,39700.0,45.4807,45.4866,45.4214,45.4273,39700.0
2008-05-08 14:05:00,76.65,76.66,76.57,76.58,98700.0,45.4273,45.4332,45.3799,45.3858,98700.0
2008-05-08 14:10:00,76.58,76.61,76.57,76.58,38900.0,45.3858,45.4036,45.3799,45.3858,38900.0
2008-05-08 14:15:00,76.58,76.59,76.54,76.55,52900.0,45.3858,45.3918,45.3621,45.368,52900.0
2008-05-08 14:20:00,76.55,76.59,76.52,76.53,68300.0,45.368,45.3918,45.3503,45.3562,68300.0
2008-05-08 14:25:00,76.52,76.54,76.49,76.51,41000.0,45.3503,45.3621,45.3325,45.3443,41000.0
2008-05-08 14:30:00,76.52,76.52,76.46,76.47,31300.0,45.3503,45.3503,45.3147,45.3206,31300.0
2008-05-08 14:35:00,76.47,76.53,76.47,76.49,56200.0,45.3206,45.3562,45.3206,45.3325,56200.0
2008-05-08 14:40:00,76.49,76.49,76.37,76.39,97800.0,45.3325,45.3325,45.2614,45.2732,97800.0
2008-05-08 14:45:00,76.39,76.44,76.37,76.37,65200.0,45.2732,45.3029,45.2614,45.2614,65200.0
2008-05-08 14:50:00,76.37,76.4,76.34,76.39,60900.0,45.2614,45.2791,45.2436,45.2732,60900.0
2008-05-08 14:55:00,76.39,76.4,76.32,76.34,80800.0,45.2732,45.2791,45.2317,45.2436,80800.0
2008-05-08 15:00:00,76.35,76.44,76.34,76.4,89500.0,45.2495,45.3029,45.2436,45.2791,89500.0
2008-05-08 15:05:00,76.4,76.43,76.36,76.42,112800.0,45.2791,45.2969,45.2554,45.291,112800.0
2008-05-08 15:10:00,76.4,76.41,76.3,76.33,66400.0,45.2791,45.2851,45.2199,45.2377,66400.0
2008-05-08 15:15:00,76.33,76.34,76.25,76.31,76200.0,45.2377,45.2436,45.1902,45.2258,76200.0
2008-05-08 15:20:00,76.3,76.32,76.23,76.32,53500.0,45.2199,45.2317,45.1784,45.2317,53500.0
2008-05-08 15:25:00,76.31,76.39,76.27,76.33,118400.0,45.2258,45.2732,45.2021,45.2377,118400.0
2008-05-08 15:30:00,76.32,76.35,76.3,76.32,52100.0,45.2317,45.2495,45.2199,45.2317,52100.0
2008-05-08 15:35:00,76.32,76.38,76.31,76.38,77700.0,45.2317,45.2673,45.2258,45.2673,77700.0
2008-05-08 15:40:00,76.37,76.39,76.3,76.36,87900.0,45.2614,45.2732,45.2199,45.2554,87900.0
2008-05-08 15:45:00,76.37,76.43,76.36,76.41,219400.0,45.2614,45.2969,45.2554,45.2851,219400.0
2008-05-08 15:50:00,76.42,76.46,76.41,76.44,175100.0,45.291,45.3147,45.2851,45.3029,175100.0
2008-05-08 15:55:00,76.44,76.49,76.43,76.44,252400.0,45.3029,45.3325,45.2969,45.3029,252400.0
2008-05-09 09:30:00,75.73,75.73,75.65,75.67,147700.0,44.8821,44.8821,44.8347,44.8465,147700.0
2008-05-09 09:35:00,75.67,75.78,75.67,75.78,67400.0,44.8465,44.9117,44.8465,44.9117,67400.0
2008-05-09 09:40:00,75.77,75.82,75.75,75.8,43000.0,44.9058,44.9354,44.8939,44.9236,43000.0
2008-05-09 09:45:00,75.8,75.82,75.75,75.76,102700.0,44.9236,44.9354,44.8939,44.8998,102700.0
2008-05-09 09:50:00,75.77,75.79,75.72,75.73,50200.0,44.9058,44.9176,44.8761,44.8821,50200.0
2008-05-09 09:55:00,75.72,75.75,75.69,75.7,95100.0,44.8761,44.8939,44.8584,44.8643,95100.0
2008-05-09 10:00:00,75.7,75.77,75.7,75.77,104300.0,44.8643,44.9058,44.8643,44.9058,104300.0
2008-05-09 10:05:00,75.77,75.79,75.75,75.76,59000.0,44.9058,44.9176,44.8939,44.8998,59000.0
2008-05-09 10:10:00,75.75,75.76,75.71,75.71,73000.0,44.8939,44.8998,44.8702,44.8702,73000.0
2008-05-09 10:15:00,75.71,75.77,75.69,75.76,80600.0,44.8702,44.9058,44.8584,44.8998,80600.0
2008-05-09 10:20:00,75.76,75.76,75.67,75.73,100600.0,44.8998,44.8998,44.8465,44.8821,100600.0
2008-05-09 10:25:00,75.74,75.77,75.7,75.72,79900.0,44.888,44.9058,44.8643,44.8761,79900.0
2008-05-09 10:30:00,75.71,75.78,75.7,75.75,54100.0,44.8702,44.9117,44.8643,44.8939,54100.0
2008-05-09 10:35:00,75.75,75.81,75.74,75.8,84100.0,44.8939,44.9295,44.888,44.9236,84100.0
2008-05-09 10:40:00,75.8,75.89,75.8,75.86,111900.0,44.9236,44.9769,44.9236,44.9591,111900.0
2008-05-09 10:45:00,75.86,75.96,75.84,75.93,76500.0,44.9591,45.0184,44.9473,45.0006,76500.0
2008-05-09 10:50:00,75.93,75.94,75.89,75.89,36900.0,45.0006,45.0065,44.9769,44.9769,36900.0
2008-05-09 10:55:00,75.88,75.93,75.88,75.9,19200.0,44.971,45.0006,44.971,44.9828,19200.0
2008-05-09 11:00:00,75.91,75.96,75.9,75.92,67200.0,44.9887,45.0184,44.9828,44.9947,67200.0
2008-05-09 11:05:00,75.92,75.97,75.91,75.92,75500.0,44.9947,45.0243,44.9887,44.9947,75500.0
2008-05-09 11:10:00,75.92,75.94,75.89,75.91,35300.0,44.9947,45.0065,44.9769,44.9887,35300.0
2008-05-09 11:15:00,75.92,75.94,75.9,75.92,55900.0,44.9947,45.0065,44.9828,44.9947,55900.0
2008-05-09 11:20:00,75.91,75.91,75.85,75.86,79100.0,44.9887,44.9887,44.9532,44.9591,79100.0
2008-05-09 11:25:00,75.87,75.92,75.86,75.89,52300.0,44.965,44.9947,44.9591,44.9769,52300.0
2008-05-09 11:30:00,75.9,75.91,75.83,75.87,75200.0,44.9828,44.9887,44.9413,44.965,75200.0
2008-05-09 11:35:00,75.87,75.88,75.81,75.82,61400.0,44.965,44.971,44.9295,44.9354,61400.0
2008-05-09 11:40:00,75.82,75.83,75.77,75.79,63600.0,44.9354,44.9413,44.9058,44.9176,63600.0
2008-05-09 11:45:00,75.8,75.83,75.77,75.83,30800.0,44.9236,44.9413,44.9058,44.9413,30800.0
2008-05-09 11:50:00,75.83,75.85,75.8,75.83,44200.0,44.9413,44.9532,44.9236,44.9413,44200.0
2008-05-09 11:55:00,75.84,75.86,75.82,75.84,44600.0,44.9473,44.9591,44.9354,44.9473,44600.0
2008-05-09 12:00:00,75.84,75.85,75.79,75.79,39600.0,44.9473,44.9532,44.9176,44.9176,39600.0
2008-05-09 12:05:00,75.79,75.81,75.76,75.76,23100.0,44.9176,44.9295,44.8998,44.8998,23100.0
2008-05-09 12:10:00,75.75,75.81,75.75,75.78,31500.0,44.8939,44.9295,44.8939,44.9117,31500.0
2008-05-09 12:15:00,75.78,75.8,75.77,75.79,30200.0,44.9117,44.9236,44.9058,44.9176,30200.0
2008-05-09 12:20:00,75.79,75.79,75.75,75.77,21700.0,44.9176,44.9176,44.8939,44.9058,21700.0
2008-05-09 12:25:00,75.77,75.81,75.76,75.81,70200.0,44.9058,44.9295,44.8998,44.9295,70200.0
2008-05-09 12:30:00,75.81,75.83,75.77,75.78,35800.0,44.9295,44.9413,44.9058,44.9117,35800.0
2008-05-09 12:35:00,75.77,75.81,75.76,75.8,45400.0,44.9058,44.9295,44.8998,44.9236,45400.0
2008-05-09 12:40:00,75.79,75.79,75.76,75.79,13800.0,44.9176,44.9176,44.8998,44.9176,13800.0
2008-05-09 12:45:00,75.78,75.82,75.77,75.82,20800.0,44.9117,44.9354,44.9058,44.9354,20800.0
2008-05-09 12:50:00,75.81,75.83,75.79,75.81,18700.0,44.9295,44.9413,44.9176,44.9295,18700.0
2008-05-09 12:55:00,75.81,75.85,75.81,75.85,12700.0,44.9295,44.9532,44.9295,44.9532,12700.0
2008-05-09 13:00:00,75.85,75.85,75.8,75.83,37500.0,44.9532,44.9532,44.9236,44.9413,37500.0
2008-05-09 13:05:00,75.82,75.87,75.81,75.82,56000.0,44.9354,44.965,44.9295,44.9354,56000.0
2008-05-09 13:10:00,75.81,75.83,75.77,75.77,225600.0,44.9295,44.9413,44.9058,44.9058,225600.0
2008-05-09 13:15:00,75.76,75.76,75.7,75.72,88500.0,44.8998,44.8998,44.8643,44.8761,88500.0
2008-05-09 13:20:00,75.71,75.74,75.71,75.73,18900.0,44.8702,44.888,44.8702,44.8821,18900.0
2008-05-09 13:25:00,75.73,75.73,75.67,75.67,19700.0,44.8821,44.8821,44.8465,44.8465,19700.0
2008-05-09 13:30:00,75.68,75.68,75.63,75.66,15500.0,44.8524,44.8524,44.8228,44.8406,15500.0
2008-05-09 13:35:00,75.66,75.73,75.65,75.73,37500.0,44.8406,44.8821,44.8347,44.8821,37500.0
2008-05-09 13:40:00,75.73,75.78,75.73,75.78,61600.0,44.8821,44.9117,44.8821,44.9117,61600.0
2008-05-09 13:45:00,75.78,75.82,75.77,75.8,55100.0,44.9117,44.9354,44.9058,44.9236,55100.0
2008-05-09 13:50:00,75.8,75.83,75.79,75.79,53200.0,44.9236,44.9413,44.9176,44.9176,53200.0
2008-05-09 13:55:00,75.79,75.83,75.79,75.82,57800.0,44.9176,44.9413,44.9176,44.9354,57800.0
2008-05-09 14:00:00,75.83,75.87,75.82,75.86,55000.0,44.9413,44.965,44.9354,44.9591,55000.0
2008-05-09 14:05:00,75.86,75.86,75.82,75.84,45200.0,44.9591,44.9591,44.9354,44.9473,45200.0
2008-05-09 14:10:00,75.83,75.85,75.82,75.83,33800.0,44.9413,44.9532,44.9354,44.9413,33800.0
2008-05-09 14:15:00,75.83,75.9,75.82,75.87,96100.0,44.9413,44.9828,44.9354,44.965,96100.0
2008-05-09 14:20:00,75.86,75.86,75.77,75.78,55900.0,44.9591,44.9591,44.9058,44.9117,55900.0
2008-05-09 14:25:00,75.79,75.87,75.79,75.81,81300.0,44.9176,44.965,44.9176,44.9295,81300.0
2008-05-09 14:30:00,75.79,75.83,75.79,75.81,47800.0,44.9176,44.9413,44.9176,44.9295,47800.0
2008-05-09 14:35:00,75.8,75.86,75.79,75.86,51600.0,44.9236,44.9591,44.9176,44.9591,51600.0
2008-05-09 14:40:00,75.86,75.88,75.83,75.87,72800.0,44.9591,44.971,44.9413,44.965,72800.0
2008-05-09 14:45:00,75.87,75.88,75.8,75.81,167200.0,44.965,44.971,44.9236,44.9295,167200.0
2008-05-09 14:50:00,75.81,75.83,75.8,75.81,35400.0,44.9295,44.9413,44.9236,44.9295,35400.0
2008-05-09 14:55:00,75.8,75.88,75.79,75.87,94600.0,44.9236,44.971,44.9176,44.965,94600.0
2008-05-09 15:00:00,75.86,75.89,75.84,75.89,98200.0,44.9591,44.9769,44.9473,44.9769,98200.0
2008-05-09 15:05:00,75.9,75.9,75.87,75.89,25300.0,44.9828,44.9828,44.965,44.9769,25300.0
2008-05-09 15:10:00,75.88,75.88,75.82,75.84,48900.0,44.971,44.971,44.9354,44.9473,48900.0
2008-05-09 15:15:00,75.84,75.87,75.82,75.84,81800.0,44.9473,44.965,44.9354,44.9473,81800.0
2008-05-09 15:20:00,75.86,75.9,75.82,75.9,93900.0,44.9591,44.9828,44.9354,44.9828,93900.0
2008-05-09 15:25:00,75.9,76.07,75.89,76.07,117200.0,44.9828,45.0836,44.9769,45.0836,117200.0
2008-05-09 15:30:00,76.07,76.15,76.07,76.12,98300.0,45.0836,45.131,45.0836,45.1132,98300.0
2008-05-09 15:35:00,76.12,76.12,76.06,76.09,108600.0,45.1132,45.1132,45.0776,45.0954,108600.0
2008-05-09 15:40:00,76.1,76.14,76.04,76.05,108800.0,45.1013,45.1251,45.0658,45.0717,108800.0
2008-05-09 15:45:00,76.05,76.05,75.92,75.96,170700.0,45.0717,45.0717,44.9947,45.0184,170700.0
2008-05-09 15:50:00,75.96,75.97,75.89,75.92,180200.0,45.0184,45.0243,44.9769,44.9947,180200.0
2008-05-09 15:55:00,75.92,76.0,75.89,75.93,184000.0,44.9947,45.0421,44.9769,45.0006,184000.0
2008-05-12 09:30:00,76.19,76.2,76.14,76.15,112600.0,45.1547,45.1606,45.1251,45.131,112600.0
2008-05-12 09:35:00,76.16,76.27,76.13,76.26,64600.0,45.1369,45.2021,45.1191,45.1962,64600.0
2008-05-12 09:40:00,76.26,76.29,76.23,76.26,93200.0,45.1962,45.214,45.1784,45.1962,93200.0
2008-05-12 09:45:00,76.25,76.25,76.22,76.24,104300.0,45.1902,45.1902,45.1725,45.1843,104300.0
2008-05-12 09:50:00,76.23,76.23,76.1,76.13,120700.0,45.1784,45.1784,45.1013,45.1191,120700.0
2008-05-12 09:55:00,76.13,76.15,76.11,76.15,53800.0,45.1191,45.131,45.1073,45.131,53800.0
2008-05-12 10:00:00,76.15,76.15,76.11,76.13,50300.0,45.131,45.131,45.1073,45.1191,50300.0
2008-05-12 10:05:00,76.13,76.13,76.06,76.07,82500.0,45.1191,45.1191,45.0776,45.0836,82500.0
2008-05-12 10:10:00,76.06,76.08,76.04,76.06,140900.0,45.0776,45.0895,45.0658,45.0776,140900.0
2008-05-12 10:15:00,76.06,76.09,76.04,76.06,83900.0,45.0776,45.0954,45.0658,45.0776,83900.0
2008-05-12 10:20:00,76.05,76.1,76.03,76.09,79800.0,45.0717,45.1013,45.0599,45.0954,79800.0
2008-05-12 10:25:00,76.1,76.13,76.1,76.11,25800.0,45.1013,45.1191,45.1013,45.1073,25800.0
2008-05-12 10:30:00,76.11,76.13,76.08,76.12,44200.0,45.1073,45.1191,45.0895,45.1132,44200.0
2008-05-12 10:35:00,76.12,76.21,76.12,76.17,91800.0,45.1132,45.1665,45.1132,45.1428,91800.0
2008-05-12 10:40:00,76.17,76.21,76.15,76.21,77100.0,45.1428,45.1665,45.131,45.1665,77100.0
2008-05-12 10:45:00,76.21,76.3,76.21,76.26,82300.0,45.1665,45.2199,45.1665,45.1962,82300.0
2008-05-12 10:50:00,76.27,76.31,76.27,76.28,47200.0,45.2021,45.2258,45.2021,45.208,47200.0
2008-05-12 10:55:00,76.29,76.3,76.23,76.25,59900.0,45.214,45.2199,45.1784,45.1902,59900.0
2008-05-12 11:00:00,76.25,76.34,76.25,76.33,87500.0,45.1902,45.2436,45.1902,45.2377,87500.0
2008-05-12 11:05:00,76.33,76.35,76.29,76.31,64700.0,45.2377,45.2495,45.214,45.2258,64700.0
2008-05-12 11:10:00,76.31,76.4,76.31,76.37,83100.0,45.2258,45.2791,45.2258,45.2614,83100.0
2008-05-12 11:15:00,76.37,76.4,76.36,76.36,199300.0,45.2614,45.2791,45.2554,45.2554,199300.0
2008-05-12 11:20:00,76.37,76.4,76.36,76.38,57000.0,45.2614,45.2791,45.2554,45.2673,57000.0
2008-05-12 11:25:00,76.38,76.39,76.33,76.39,68100.0,45.2673,45.2732,45.2377,45.2732,68100.0
2008-05-12 11:30:00,76.39,76.42,76.38,76.38,48700.0,45.2732,45.291,45.2673,45.2673,48700.0
2008-05-12 11:35:00,76.38,76.44,76.38,76.43,40600.0,45.2673,45.3029,45.2673,45.2969,40600.0
2008-05-12 11:40:00,76.43,76.49,76.43,76.49,53000.0,45.2969,45.3325,45.2969,45.3325,53000.0
2008-05-12 11:45:00,76.49,76.56,76.48,76.56,31300.0,45.3325,45.374,45.3266,45.374,31300.0
2008-05-12 11:50:00,76.56,76.58,76.55,76.56,23800.0,45.374,45.3858,45.368,45.374,23800.0
2008-05-12 11:55:00,76.55,76.57,76.53,76.57,47000.0,45.368,45.3799,45.3562,45.3799,47000.0
2008-05-12 12:00:00,76.56,76.61,76.56,76.6,51300.0,45.374,45.4036,45.374,45.3977,51300.0
2008-05-12 12:05:00,76.6,76.6,76.56,76.58,49600.0,45.3977,45.3977,45.374,45.3858,49600.0
2008-05-12 12:10:00,76.57,76.58,76.55,76.56,37200.0,45.3799,45.3858,45.368,45.374,37200.0
2008-05-12 12:15:00,76.56,76.58,76.54,76.57,69600.0,45.374,45.3858,45.3621,45.3799,69600.0
2008-05-12 12:20:00,76.57,76.58,76.55,76.55,41800.0,45.3799,45.3858,45.368,45.368,41800.0
2008-05-12 12:25:00,76.56,76.57,76.54,76.54,46300.0,45.374,45.3799,45.3621,45.3621,46300.0
2008-05-12 12:30:00,76.54,76.57,76.54,76.56,31300.0,45.3621,45.3799,45.3621,45.374,31300.0
2008-05-12 12:35:00,76.55,76.57,76.54,76.56,28700.0,45.368,45.3799,45.3621,45.374,28700.0
2008-05-12 12:40:00,76.56,76.58,76.54,76.54,38700.0,45.374,45.3858,45.3621,45.3621,38700.0
2008-05-12 12:45:00,76.54,76.6,76.54,76.58,52600.0,45.3621,45.3977,45.3621,45.3858,52600.0
2008-05-12 12:50:00,76.58,76.66,76.58,76.66,55100.0,45.3858,45.4332,45.3858,45.4332,55100.0
2008-05-12 12:55:00,76.67,76.7,76.65,76.65,40500.0,45.4392,45.4569,45.4273,45.4273,40500.0
2008-05-12 13:00:00,76.64,76.65,76.57,76.58,60900.0,45.4214,45.4273,45.3799,45.3858,60900.0
2008-05-12 13:05:00,76.58,76.6,76.54,76.58,152300.0,45.3858,45.3977,45.3621,45.3858,152300.0
2008-05-12 13:10:00,76.58,76.61,76.54,76.55,78800.0,45.3858,45.4036,45.3621,45.368,78800.0
2008-05-12 13:15:00,76.56,76.59,76.56,76.59,60300.0,45.374,45.3918,45.374,45.3918,60300.0
2008-05-12 13:20:00,76.59,76.59,76.56,76.57,11300.0,45.3918,45.3918,45.374,45.3799,11300.0
2008-05-12 13:25:00,76.57,76.58,76.51,76.54,104900.0,45.3799,45.3858,45.3443,45.3621,104900.0
2008-05-12 13:30:00,76.54,76.54,76.48,76.5,39900.0,45.3621,45.3621,45.3266,45.3384,39900.0
2008-05-12 13:35:00,76.49,76.5,76.44,76.47,98800.0,45.3325,45.3384,45.3029,45.3206,98800.0
2008-05-12 13:40:00,76.47,76.49,76.45,76.46,34700.0,45.3206,45.3325,45.3088,45.3147,34700.0
2008-05-12 13:45:00,76.46,76.5,76.45,76.49,65000.0,45.3147,45.3384,45.3088,45.3325,65000.0
2008-05-12 13:50:00,76.48,76.52,76.48,76.51,22600.0,45.3266,45.3503,45.3266,45.3443,22600.0
2008-05-12 13:55:00,76.52,76.56,76.52,76.56,14100.0,45.3503,45.374,45.3503,45.374,14100.0
2008-05-12 14:00:00,76.57,76.57,76.53,76.56,29700.0,45.3799,45.3799,45.3562,45.374,29700.0
2008-05-12 14:05:00,76.57,76.57,76.54,76.56,27100.0,45.3799,45.3799,45.3621,45.374,27100.0
2008-05-12 14:10:00,76.57,76.64,76.57,76.64,34200.0,45.3799,45.4214,45.3799,45.4214,34200.0
2008-05-12 14:15:00,76.64,76.68,76.61,76.63,55900.0,45.4214,45.4451,45.4036,45.4155,55900.0
2008-05-12 14:20:00,76.63,76.63,76.59,76.61,64300.0,45.4155,45.4155,45.3918,45.4036,64300.0
2008-05-12 14:25:00,76.62,76.7,76.62,76.68,90400.0,45.4095,45.4569,45.4095,45.4451,90400.0
2008-05-12 14:30:00,76.68,76.72,76.67,76.72,29100.0,45.4451,45.4688,45.4392,45.4688,29100.0
2008-05-12 14:35:00,76.72,76.74,76.7,76.72,29800.0,45.4688,45.4807,45.4569,45.4688,29800.0
2008-05-12 14:40:00,76.72,76.73,76.68,76.71,42600.0,45.4688,45.4747,45.4451,45.4629,42600.0
2008-05-12 14:45:00,76.72,76.74,76.7,76.74,68500.0,45.4688,45.4807,45.4569,45.4807,68500.0
2008-05-12 14:50:00,76.75,76.76,76.69,76.72,76500.0,45.4866,45.4925,45.451,45.4688,76500.0
2008-05-12 14:55:00,76.73,76.73,76.67,76.69,42100.0,45.4747,45.4747,45.4392,45.451,42100.0
2008-05-12 15:00:00,76.69,76.71,76.66,76.7,67900.0,45.451,45.4629,45.4332,45.4569,67900.0
2008-05-12 15:05:00,76.7,76.74,76.67,76.7,117200.0,45.4569,45.4807,45.4392,45.4569,117200.0
2008-05-12 15:10:00,76.7,76.72,76.67,76.68,72300.0,45.4569,45.4688,45.4392,45.4451,72300.0
2008-05-12 15:15:00,76.68,76.72,76.67,76.72,56400.0,45.4451,45.4688,45.4392,45.4688,56400.0
2008-05-12 15:20:00,76.71,76.77,76.71,76.76,64600.0,45.4629,45.4984,45.4629,45.4925,64600.0
2008-05-12 15:25:00,76.75,76.76,76.66,76.68,112000.0,45.4866,45.4925,45.4332,45.4451,112000.0
2008-05-12 15:30:00,76.68,76.68,76.63,76.65,71400.0,45.4451,45.4451,45.4155,45.4273,71400.0
2008-05-12 15:35:00,76.66,76.69,76.61,76.64,115200.0,45.4332,45.451,45.4036,45.4214,115200.0
2008-05-12 15:40:00,76.64,76.65,76.61,76.62,105200.0,45.4214,45.4273,45.4036,45.4095,105200.0
2008-05-12 15:45:00,76.62,76.69,76.6,76.69,172100.0,45.4095,45.451,45.3977,45.451,172100.0
2008-05-12 15:50:00,76.68,76.75,76.68,76.69,159500.0,45.4451,45.4866,45.4451,45.451,159500.0
2008-05-12 15:55:00,76.69,76.74,76.67,76.67,149800.0,45.451,45.4807,45.4392,45.4392,149800.0
2008-05-13 09:30:00,76.41,76.42,76.3,76.31,150900.0,45.2851,45.291,45.2199,45.2258,150900.0
2008-05-13 09:35:00,76.32,76.34,76.27,76.31,53900.0,45.2317,45.2436,45.2021,45.2258,53900.0
2008-05-13 09:40:00,76.31,76.33,76.29,76.32,48100.0,45.2258,45.2377,45.214,45.2317,48100.0
2008-05-13 09:45:00,76.31,76.35,76.28,76.33,125800.0,45.2258,45.2495,45.208,45.2377,125800.0
2008-05-13 09:50:00,76.33,76.33,76.2,76.24,163100.0,45.2377,45.2377,45.1606,45.1843,163100.0
2008-05-13 09:55:00,76.24,76.26,76.17,76.18,84200.0,45.1843,45.1962,45.1428,45.1488,84200.0
2008-05-13 10:00:00,76.18,76.26,76.16,76.22,88500.0,45.1488,45.1962,45.1369,45.1725,88500.0
2008-05-13 10:05:00,76.22,76.26,76.16,76.22,65300.0,45.1725,45.1962,45.1369,45.1725,65300.0
2008-05-13 10:10:00,76.22,76.27,76.2,76.21,140500.0,45.1725,45.2021,45.1606,45.1665,140500.0
2008-05-13 10:15:00,76.21,76.22,76.12,76.2,160800.0,45.1665,45.1725,45.1132,45.1606,160800.0
2008-05-13 10:20:00,76.2,76.29,76.2,76.27,130700.0,45.1606,45.214,45.1606,45.2021,130700.0
2008-05-13 10:25:00,76.26,76.29,76.24,76.24,48400.0,45.1962,45.214,45.1843,45.1843,48400.0
2008-05-13 10:30:00,76.25,76.26,76.23,76.23,44300.0,45.1902,45.1962,45.1784,45.1784,44300.0
2008-05-13 10:35:00,76.23,76.28,76.22,76.27,67400.0,45.1784,45.208,45.1725,45.2021,67400.0
2008-05-13 10:40:00,76.27,76.3,76.25,76.25,88000.0,45.2021,45.2199,45.1902,45.1902,88000.0
2008-05-13 10:45:00,76.24,76.28,76.14,76.16,96400.0,45.1843,45.208,45.1251,45.1369,96400.0
2008-05-13 10:50:00,76.17,76.2,76.13,76.13,137700.0,45.1428,45.1606,45.1191,45.1191,137700.0
2008-05-13 10:55:00,76.11,76.16,76.11,76.14,104400.0,45.1073,45.1369,45.1073,45.1251,104400.0
2008-05-13 11:00:00,76.14,76.14,76.05,76.11,142200.0,45.1251,45.1251,45.0717,45.1073,142200.0
2008-05-13 11:05:00,76.12,76.18,76.11,76.16,99200.0,45.1132,45.1488,45.1073,45.1369,99200.0
2008-05-13 11:10:00,76.17,76.21,76.16,76.19,86800.0,45.1428,45.1665,45.1369,45.1547,86800.0
2008-05-13 11:15:00,76.19,76.21,76.16,76.16,55100.0,45.1547,45.1665,45.1369,45.1369,55100.0
2008-05-13 11:20:00,76.15,76.15,76.11,76.15,99900.0,45.131,45.131,45.1073,45.131,99900.0
2008-05-13 11:25:00,76.14,76.22,76.13,76.19,113700.0,45.1251,45.1725,45.1191,45.1547,113700.0
2008-05-13 11:30:00,76.19,76.26,76.19,76.26,165400.0,45.1547,45.1962,45.1547,45.1962,165400.0
2008-05-13 11:35:00,76.26,76.3,76.21,76.23,162000.0,45.1962,45.2199,45.1665,45.1784,162000.0
2008-05-13 11:40:00,76.22,76.25,76.21,76.25,241000.0,45.1725,45.1902,45.1665,45.1902,241000.0
2008-05-13 11:45:00,76.26,76.32,76.26,76.3,91100.0,45.1962,45.2317,45.1962,45.2199,91100.0
2008-05-13 11:50:00,76.3,76.35,76.3,76.35,53700.0,45.2199,45.2495,45.2199,45.2495,53700.0
2008-05-13 11:55:00,76.34,76.4,76.33,76.35,138600.0,45.2436,45.2791,45.2377,45.2495,138600.0
2008-05-13 12:00:00,76.34,76.38,76.32,76.35,98800.0,45.2436,45.2673,45.2317,45.2495,98800.0
2008-05-13 12:05:00,76.36,76.36,76.31,76.34,91100.0,45.2554,45.2554,45.2258,45.2436,91100.0
2008-05-13 12:10:00,76.33,76.34,76.28,76.33,108100.0,45.2377,45.2436,45.208,45.2377,108100.0
2008-05-13 12:15:00,76.33,76.34,76.29,76.33,67200.0,45.2377,45.2436,45.214,45.2377,67200.0
2008-05-13 12:20:00,76.33,76.35,76.31,76.31,43500.0,45.2377,45.2495,45.2258,45.2258,43500.0
2008-05-13 12:25:00,76.32,76.36,76.3,76.3,78500.0,45.2317,45.2554,45.2199,45.2199,78500.0
2008-05-13 12:30:00,76.3,76.34,76.28,76.3,81700.0,45.2199,45.2436,45.208,45.2199,81700.0
2008-05-13 12:35:00,76.3,76.33,76.27,76.3,37200.0,45.2199,45.2377,45.2021,45.2199,37200.0
2008-05-13 12:40:00,76.29,76.31,76.27,76.29,48600.0,45.214,45.2258,45.2021,45.214,48600.0
2008-05-13 12:45:00,76.29,76.33,76.28,76.3,58200.0,45.214,45.2377,45.208,45.2199,58200.0
2008-05-13 12:50:00,76.29,76.31,76.27,76.31,90600.0,45.214,45.2258,45.2021,45.2258,90600.0
2008-05-13 12:55:00,76.32,76.33,76.3,76.31,67300.0,45.2317,45.2377,45.2199,45.2258,67300.0
2008-05-13 13:00:00,76.31,76.33,76.29,76.3,110200.0,45.2258,45.2377,45.214,45.2199,110200.0
2008-05-13 13:05:00,76.3,76.32,76.28,76.3,75000.0,45.2199,45.2317,45.208,45.2199,75000.0
2008-05-13 13:10:00,76.3,76.32,76.28,76.3,72500.0,45.2199,45.2317,45.208,45.2199,72500.0
2008-05-13 13:15:00,76.29,76.29,76.27,76.28,27800.0,45.214,45.214,45.2021,45.208,27800.0
2008-05-13 13:20:00,76.29,76.35,76.28,76.33,77900.0,45.214,45.2495,45.208,45.2377,77900.0
2008-05-13 13:25:00,76.33,76.34,76.31,76.33,37700.0,45.2377,45.2436,45.2258,45.2377,37700.0
2008-05-13 13:30:00,76.33,76.37,76.32,76.35,81400.0,45.2377,45.2614,45.2317,45.2495,81400.0
2008-05-13 13:35:00,76.34,76.38,76.3,76.34,94100.0,45.2436,45.2673,45.2199,45.2436,94100.0
2008-05-13 13:40:00,76.34,76.37,76.32,76.37,121500.0,45.2436,45.2614,45.2317,45.2614,121500.0
2008-05-13 13:45:00,76.36,76.38,76.34,76.34,49500.0,45.2554,45.2673,45.2436,45.2436,49500.0
2008-05-13 13:50:00,76.34,76.36,76.33,76.35,62500.0,45.2436,45.2554,45.2377,45.2495,62500.0
2008-05-13 13:55:00,76.34,76.34,76.28,76.29,93800.0,45.2436,45.2436,45.208,45.214,93800.0
2008-05-13 14:00:00,76.3,76.35,76.29,76.33,47100.0,45.2199,45.2495,45.214,45.2377,47100.0
2008-05-13 14:05:00,76.33,76.36,76.32,76.35,39400.0,45.2377,45.2554,45.2317,45.2495,39400.0
2008-05-13 14:10:00,76.35,76.35,76.31,76.35,51400.0,45.2495,45.2495,45.2258,45.2495,51400.0
2008-05-13 14:15:00,76.34,76.36,76.32,76.34,52700.0,45.2436,45.2554,45.2317,45.2436,52700.0
2008-05-13 14:20:00,76.34,76.35,76.28,76.28,45200.0,45.2436,45.2495,45.208,45.208,45200.0
2008-05-13 14:25:00,76.27,76.31,76.27,76.28,37000.0,45.2021,45.2258,45.2021,45.208,37000.0
2008-05-13 14:30:00,76.28,76.3,76.26,76.27,38000.0,45.208,45.2199,45.1962,45.2021,38000.0
2008-05-13 14:35:00,76.28,76.31,76.27,76.3,27700.0,45.208,45.2258,45.2021,45.2199,27700.0
2008-05-13 14:40:00,76.29,76.31,76.27,76.29,20400.0,45.214,45.2258,45.2021,45.214,20400.0
2008-05-13 14:45:00,76.3,76.32,76.26,76.26,79000.0,45.2199,45.2317,45.1962,45.1962,79000.0
2008-05-13 14:50:00,76.27,76.34,76.26,76.32,56200.0,45.2021,45.2436,45.1962,45.2317,56200.0
2008-05-13 14:55:00,76.33,76.39,76.32,76.39,109400.0,45.2377,45.2732,45.2317,45.2732,109400.0
2008-05-13 15:00:00,76.38,76.46,76.37,76.45,74500.0,45.2673,45.3147,45.2614,45.3088,74500.0
2008-05-13 15:05:00,76.46,76.47,76.42,76.44,142800.0,45.3147,45.3206,45.291,45.3029,142800.0
2008-05-13 15:10:00,76.44,76.47,76.38,76.38,68700.0,45.3029,45.3206,45.2673,45.2673,68700.0
2008-05-13 15:15:00,76.38,76.4,76.35,76.36,32600.0,45.2673,45.2791,45.2495,45.2554,32600.0
2008-05-13 15:20:00,76.35,76.39,76.34,76.37,62200.0,45.2495,45.2732,45.2436,45.2614,62200.0
2008-05-13 15:25:00,76.37,76.38,76.34,76.38,110600.0,45.2614,45.2673,45.2436,45.2673,110600.0
2008-05-13 15:30:00,76.39,76.4,76.36,76.36,58700.0,45.2732,45.2791,45.2554,45.2554,58700.0
2008-05-13 15:35:00,76.36,76.38,76.33,76.35,71100.0,45.2554,45.2673,45.2377,45.2495,71100.0
2008-05-13 15:40:00,76.35,76.36,76.32,76.33,19200.0,45.2495,45.2554,45.2317,45.2377,19200.0
2008-05-13 15:45:00,76.33,76.34,76.3,76.3,84600.0,45.2377,45.2436,45.2199,45.2199,84600.0
2008-05-13 15:50:00,76.3,76.34,76.28,76.33,126400.0,45.2199,45.2436,45.208,45.2377,126400.0
2008-05-13 15:55:00,76.33,76.38,76.31,76.38,833700.0,45.2377,45.2673,45.2258,45.2673,833700.0
2008-05-14 09:30:00,76.57,76.62,76.53,76.58,136400.0,45.3799,45.4095,45.3562,45.3858,136400.0
2008-05-14 09:35:00,76.57,76.75,76.57,76.75,121400.0,45.3799,45.4866,45.3799,45.4866,121400.0
2008-05-14 09:40:00,76.74,76.74,76.69,76.72,216400.0,45.4807,45.4807,45.451,45.4688,216400.0
2008-05-14 09:45:00,76.72,76.79,76.69,76.78,149200.0,45.4688,45.5103,45.451,45.5044,149200.0
2008-05-14 09:50:00,76.78,76.83,76.77,76.81,180000.0,45.5044,45.534,45.4984,45.5221,180000.0
2008-05-14 09:55:00,76.81,76.84,76.75,76.77,185500.0,45.5221,45.5399,45.4866,45.4984,185500.0
2008-05-14 10:00:00,76.76,76.8,76.75,76.75,237800.0,45.4925,45.5162,45.4866,45.4866,237800.0
2008-05-14 10:05:00,76.76,76.8,76.75,76.8,89700.0,45.4925,45.5162,45.4866,45.5162,89700.0
2008-05-14 10:10:00,76.79,76.84,76.79,76.82,108600.0,45.5103,45.5399,45.5103,45.5281,108600.0
2008-05-14 10:15:00,76.83,76.91,76.83,76.9,182100.0,45.534,45.5814,45.534,45.5755,182100.0
2008-05-14 10:20:00,76.9,76.91,76.85,76.87,107000.0,45.5755,45.5814,45.5458,45.5577,107000.0
2008-05-14 10:25:00,76.87,76.91,76.87,76.89,83700.0,45.5577,45.5814,45.5577,45.5695,83700.0
2008-05-14 10:30:00,76.89,76.97,76.89,76.95,148200.0,45.5695,45.617,45.5695,45.6051,148200.0
2008-05-14 10:35:00,76.95,76.95,76.91,76.91,122500.0,45.6051,45.6051,45.5814,45.5814,122500.0
2008-05-14 10:40:00,76.91,76.94,76.9,76.93,147600.0,45.5814,45.5992,45.5755,45.5933,147600.0
2008-05-14 10:45:00,76.93,76.94,76.87,76.88,127500.0,45.5933,45.5992,45.5577,45.5636,127500.0
2008-05-14 10:50:00,76.87,76.93,76.87,76.91,97800.0,45.5577,45.5933,45.5577,45.5814,97800.0
2008-05-14 10:55:00,76.91,76.92,76.85,76.86,99500.0,45.5814,45.5873,45.5458,45.5518,99500.0
2008-05-14 11:00:00,76.87,76.88,76.79,76.79,134000.0,45.5577,45.5636,45.5103,45.5103,134000.0
2008-05-14 11:05:00,76.8,76.82,76.78,76.81,87500.0,45.5162,45.5281,45.5044,45.5221,87500.0
2008-05-14 11:10:00,76.81,76.82,76.78,76.8,78400.0,45.5221,45.5281,45.5044,45.5162,78400.0
2008-05-14 11:15:00,76.79,76.83,76.79,76.8,109500.0,45.5103,45.534,45.5103,45.5162,109500.0
2008-05-14 11:20:00,76.8,76.8,76.73,76.73,128400.0,45.5162,45.5162,45.4747,45.4747,128400.0
2008-05-14 11:25:00,76.74,76.8,76.71,76.77,91900.0,45.4807,45.5162,45.4629,45.4984,91900.0
2008-05-14 11:30:00,76.78,76.8,76.77,76.78,98800.0,45.5044,45.5162,45.4984,45.5044,98800.0
2008-05-14 11:35:00,76.78,76.8,76.77,76.77,31400.0,45.5044,45.5162,45.4984,45.4984,31400.0
2008-05-14 11:40:00,76.78,76.83,76.77,76.83,28900.0,45.5044,45.534,45.4984,45.534,28900.0
2008-05-14 11:45:00,76.82,76.84,76.81,76.82,33000.0,45.5281,45.5399,45.5221,45.5281,33000.0
2008-05-14 11:50:00,76.82,76.84,76.77,76.77,13500.0,45.5281,45.5399,45.4984,45.4984,13500.0
2008-05-14 11:55:00,76.78,76.82,76.78,76.82,29900.0,45.5044,45.5281,45.5044,45.5281,29900.0
2008-05-14 12:00:00,76.81,76.83,76.81,76.83,48800.0,45.5221,45.534,45.5221,45.534,48800.0
2008-05-14 12:05:00,76.83,76.85,76.82,76.84,15200.0,45.534,45.5458,45.5281,45.5399,15200.0
2008-05-14 12:10:00,76.85,76.88,76.84,76.87,96000.0,45.5458,45.5636,45.5399,45.5577,96000.0
2008-05-14 12:15:00,76.87,76.88,76.85,76.86,49600.0,45.5577,45.5636,45.5458,45.5518,49600.0
2008-05-14 12:20:00,76.85,76.86,76.83,76.83,33400.0,45.5458,45.5518,45.534,45.534,33400.0
2008-05-14 12:25:00,76.83,76.88,76.83,76.86,43900.0,45.534,45.5636,45.534,45.5518,43900.0
2008-05-14 12:30:00,76.86,76.86,76.83,76.84,13600.0,45.5518,45.5518,45.534,45.5399,13600.0
2008-05-14 12:35:00,76.84,76.84,76.82,76.84,16400.0,45.5399,45.5399,45.5281,45.5399,16400.0
2008-05-14 12:40:00,76.84,76.85,76.81,76.81,140100.0,45.5399,45.5458,45.5221,45.5221,140100.0
2008-05-14 12:45:00,76.82,76.84,76.81,76.84,43200.0,45.5281,45.5399,45.5221,45.5399,43200.0
2008-05-14 12:50:00,76.83,76.85,76.81,76.84,76000.0,45.534,45.5458,45.5221,45.5399,76000.0
2008-05-14 12:55:00,76.83,76.85,76.83,76.84,24200.0,45.534,45.5458,45.534,45.5399,24200.0
2008-05-14 13:00:00,76.83,76.89,76.83,76.86,51300.0,45.534,45.5695,45.534,45.5518,51300.0
2008-05-14 13:05:00,76.86,76.91,76.84,76.9,27400.0,45.5518,45.5814,45.5399,45.5755,27400.0
2008-05-14 13:10:00,76.9,76.92,76.89,76.91,20000.0,45.5755,45.5873,45.5695,45.5814,20000.0
2008-05-14 13:15:00,76.91,76.92,76.88,76.9,54200.0,45.5814,45.5873,45.5636,45.5755,54200.0
2008-05-14 13:20:00,76.91,76.91,76.88,76.9,57800.0,45.5814,45.5814,45.5636,45.5755,57800.0
2008-05-14 13:25:00,76.9,76.91,76.89,76.91,18900.0,45.5755,45.5814,45.5695,45.5814,18900.0
2008-05-14 13:30:00,76.91,76.93,76.9,76.92,42000.0,45.5814,45.5933,45.5755,45.5873,42000.0
2008-05-14 13:35:00,76.92,76.95,76.92,76.93,37100.0,45.5873,45.6051,45.5873,45.5933,37100.0
2008-05-14 13:40:00,76.94,76.95,76.93,76.94,29400.0,45.5992,45.6051,45.5933,45.5992,29400.0
2008-05-14 13:45:00,76.93,76.96,76.87,76.88,93700.0,45.5933,45.611,45.5577,45.5636,93700.0
2008-05-14 13:50:00,76.89,76.9,76.87,76.9,33900.0,45.5695,45.5755,45.5577,45.5755,33900.0
2008-05-14 13:55:00,76.9,76.9,76.87,76.87,24900.0,45.5755,45.5755,45.5577,45.5577,24900.0
2008-05-14 14:00:00,76.88,76.91,76.85,76.85,67800.0,45.5636,45.5814,45.5458,45.5458,67800.0
2008-05-14 14:05:00,76.85,76.86,76.82,76.83,41500.0,45.5458,45.5518,45.5281,45.534,41500.0
2008-05-14 14:10:00,76.82,76.84,76.81,76.82,28000.0,45.5281,45.5399,45.5221,45.5281,28000.0
2008-05-14 14:15:00,76.82,76.82,76.8,76.81,25900.0,45.5281,45.5281,45.5162,45.5221,25900.0
2008-05-14 14:20:00,76.82,76.82,76.76,76.77,50800.0,45.5281,45.5281,45.4925,45.4984,50800.0
2008-05-14 14:25:00,76.77,76.8,76.75,76.8,39700.0,45.4984,45.5162,45.4866,45.5162,39700.0
2008-05-14 14:30:00,76.8,76.85,76.8,76.83,32400.0,45.5162,45.5458,45.5162,45.534,32400.0
2008-05-14 14:35:00,76.83,76.83,76.76,76.77,87000.0,45.534,45.534,45.4925,45.4984,87000.0
2008-05-14 14:40:00,76.76,76.78,76.74,76.77,28400.0,45.4925,45.5044,45.4807,45.4984,28400.0
2008-05-14 14:45:00,76.77,76.78,76.75,76.76,62200.0,45.4984,45.5044,45.4866,45.4925,62200.0
2008-05-14 14:50:00,76.75,76.76,76.71,76.74,122800.0,45.4866,45.4925,45.4629,45.4807,122800.0
2008-05-14 14:55:00,76.74,76.77,76.73,76.74,137600.0,45.4807,45.4984,45.4747,45.4807,137600.0
2008-05-14 15:00:00,76.74,76.75,76.7,76.72,93100.0,45.4807,45.4866,45.4569,45.4688,93100.0
2008-05-14 15:05:00,76.72,76.74,76.67,76.67,114200.0,45.4688,45.4807,45.4392,45.4392,114200.0
2008-05-14 15:10:00,76.67,76.71,76.67,76.7,68200.0,45.4392,45.4629,45.4392,45.4569,68200.0
2008-05-14 15:15:00,76.69,76.74,76.68,76.72,54000.0,45.451,45.4807,45.4451,45.4688,54000.0
2008-05-14 15:20:00,76.72,76.72,76.64,76.64,193300.0,45.4688,45.4688,45.4214,45.4214,193300.0
2008-05-14 15:25:00,76.64,76.66,76.63,76.66,92700.0,45.4214,45.4332,45.4155,45.4332,92700.0
2008-05-14 15:30:00,76.66,76.66,76.59,76.62,202900.0,45.4332,45.4332,45.3918,45.4095,202900.0
2008-05-14 15:35:00,76.63,76.63,76.53,76.56,113900.0,45.4155,45.4155,45.3562,45.374,113900.0
2008-05-14 15:40:00,76.57,76.62,76.45,76.47,155300.0,45.3799,45.4095,45.3088,45.3206,155300.0
2008-05-14 15:45:00,76.47,76.54,76.43,76.53,151300.0,45.3206,45.3621,45.2969,45.3562,151300.0
2008-05-14 15:50:00,76.55,76.55,76.4,76.45,220900.0,45.368,45.368,45.2791,45.3088,220900.0
2008-05-14 15:55:00,76.46,76.5,76.39,76.39,213400.0,45.3147,45.3384,45.2732,45.2732,213400.0
2008-05-15 09:30:00,76.97,76.99,76.85,76.85,109300.0,45.617,45.6288,45.5458,45.5458,109300.0
2008-05-15 09:35:00,76.87,76.93,76.83,76.84,190100.0,45.5577,45.5933,45.534,45.5399,190100.0
2008-05-15 09:40:00,76.85,76.95,76.85,76.93,46700.0,45.5458,45.6051,45.5458,45.5933,46700.0
2008-05-15 09:45:00,76.93,77.01,76.88,77.01,105800.0,45.5933,45.6407,45.5636,45.6407,105800.0
2008-05-15 09:50:00,77.01,77.03,76.98,77.0,97100.0,45.6407,45.6525,45.6229,45.6347,97100.0
2008-05-15 09:55:00,77.0,77.05,76.98,77.03,42100.0,45.6347,45.6644,45.6229,45.6525,42100.0
2008-05-15 10:00:00,77.05,77.09,76.99,77.01,149000.0,45.6644,45.6881,45.6288,45.6407,149000.0
2008-05-15 10:05:00,77.0,77.04,76.97,77.02,72300.0,45.6347,45.6584,45.617,45.6466,72300.0
2008-05-15 10:10:00,77.02,77.03,76.94,76.94,68700.0,45.6466,45.6525,45.5992,45.5992,68700.0
2008-05-15 10:15:00,76.93,76.98,76.92,76.98,119000.0,45.5933,45.6229,45.5873,45.6229,119000.0
2008-05-15 10:20:00,76.98,77.08,76.98,77.04,78500.0,45.6229,45.6822,45.6229,45.6584,78500.0
2008-05-15 10:25:00,77.04,77.06,76.99,77.05,57000.0,45.6584,45.6703,45.6288,45.6644,57000.0
2008-05-15 10:30:00,77.05,77.1,77.05,77.05,92000.0,45.6644,45.694,45.6644,45.6644,92000.0
2008-05-15 10:35:00,77.05,77.08,77.03,77.07,78000.0,45.6644,45.6822,45.6525,45.6762,78000.0
2008-05-15 10:40:00,77.06,77.11,77.06,77.1,26700.0,45.6703,45.6999,45.6703,45.694,26700.0
2008-05-15 10:45:00,77.1,77.15,77.1,77.12,50100.0,45.694,45.7236,45.694,45.7059,50100.0
2008-05-15 10:50:00,77.13,77.13,77.09,77.1,38700.0,45.7118,45.7118,45.6881,45.694,38700.0
2008-05-15 10:55:00,77.1,77.13,77.09,77.1,31100.0,45.694,45.7118,45.6881,45.694,31100.0
2008-05-15 11:00:00,77.11,77.18,77.1,77.17,44900.0,45.6999,45.7414,45.694,45.7355,44900.0
2008-05-15 11:05:00,77.18,77.21,77.15,77.18,53700.0,45.7414,45.7592,45.7236,45.7414,53700.0
2008-05-15 11:10:00,77.18,77.18,77.14,77.15,39500.0,45.7414,45.7414,45.7177,45.7236,39500.0
2008-05-15 11:15:00,77.15,77.15,77.11,77.14,49400.0,45.7236,45.7236,45.6999,45.7177,49400.0
2008-05-15 11:20:00,77.14,77.17,77.12,77.14,39300.0,45.7177,45.7355,45.7059,45.7177,39300.0
2008-05-15 11:25:00,77.14,77.17,77.11,77.15,168300.0,45.7177,45.7355,45.6999,45.7236,168300.0
2008-05-15 11:30:00,77.16,77.16,77.09,77.12,181600.0,45.7296,45.7296,45.6881,45.7059,181600.0
2008-05-15 11:35:00,77.13,77.18,77.13,77.15,52900.0,45.7118,45.7414,45.7118,45.7236,52900.0
2008-05-15 11:40:00,77.15,77.16,77.05,77.1,160900.0,45.7236,45.7296,45.6644,45.694,160900.0
2008-05-15 11:45:00,77.1,77.17,77.1,77.15,85400.0,45.694,45.7355,45.694,45.7236,85400.0
2008-05-15 11:50:00,77.16,77.24,77.15,77.23,122500.0,45.7296,45.777,45.7236,45.7711,122500.0
2008-05-15 11:55:00,77.22,77.24,77.22,77.23,18300.0,45.7651,45.777,45.7651,45.7711,18300.0
2008-05-15 12:00:00,77.24,77.29,77.24,77.27,79100.0,45.777,45.8066,45.777,45.7948,79100.0
2008-05-15 12:05:00,77.28,77.31,77.26,77.28,58800.0,45.8007,45.8185,45.7888,45.8007,58800.0
2008-05-15 12:10:00,77.27,77.3,77.27,77.29,54200.0,45.7948,45.8125,45.7948,45.8066,54200.0
2008-05-15 12:15:00,77.3,77.31,77.27,77.29,80600.0,45.8125,45.8185,45.7948,45.8066,80600.0
2008-05-15 12:20:00,77.29,77.38,77.29,77.38,81900.0,45.8066,45.86,45.8066,45.86,81900.0
2008-05-15 12:25:00,77.37,77.4,77.35,77.4,48100.0,45.854,45.8718,45.8422,45.8718,48100.0
2008-05-15 12:30:00,77.4,77.43,77.39,77.4,81100.0,45.8718,45.8896,45.8659,45.8718,81100.0
2008-05-15 12:35:00,77.39,77.39,77.3,77.31,107500.0,45.8659,45.8659,45.8125,45.8185,107500.0
2008-05-15 12:40:00,77.31,77.34,77.22,77.25,65600.0,45.8185,45.8362,45.7651,45.7829,65600.0
2008-05-15 12:45:00,77.26,77.3,77.25,77.28,34700.0,45.7888,45.8125,45.7829,45.8007,34700.0
2008-05-15 12:50:00,77.29,77.29,77.23,77.24,44800.0,45.8066,45.8066,45.7711,45.777,44800.0
2008-05-15 12:55:00,77.24,77.25,77.22,77.23,37500.0,45.777,45.7829,45.7651,45.7711,37500.0
2008-05-15 13:00:00,77.22,77.28,77.18,77.27,90200.0,45.7651,45.8007,45.7414,45.7948,90200.0
2008-05-15 13:05:00,77.28,77.28,77.21,77.21,48700.0,45.8007,45.8007,45.7592,45.7592,48700.0
2008-05-15 13:10:00,77.22,77.24,77.2,77.24,28300.0,45.7651,45.777,45.7533,45.777,28300.0
2008-05-15 13:15:00,77.23,77.24,77.19,77.22,76000.0,45.7711,45.777,45.7473,45.7651,76000.0
2008-05-15 13:20:00,77.22,77.24,77.19,77.24,27200.0,45.7651,45.777,45.7473,45.777,27200.0
2008-05-15 13:25:00,77.24,77.27,77.24,77.25,20800.0,45.777,45.7948,45.777,45.7829,20800.0
2008-05-15 13:30:00,77.24,77.27,77.22,77.27,50800.0,45.777,45.7948,45.7651,45.7948,50800.0
2008-05-15 13:35:00,77.27,77.29,77.23,77.24,69900.0,45.7948,45.8066,45.7711,45.777,69900.0
2008-05-15 13:40:00,77.23,77.23,77.18,77.2,59600.0,45.7711,45.7711,45.7414,45.7533,59600.0
2008-05-15 13:45:00,77.21,77.26,77.2,77.26,38000.0,45.7592,45.7888,45.7533,45.7888,38000.0
2008-05-15 13:50:00,77.25,77.26,77.2,77.2,51600.0,45.7829,45.7888,45.7533,45.7533,51600.0
2008-05-15 13:55:00,77.2,77.26,77.2,77.23,58100.0,45.7533,45.7888,45.7533,45.7711,58100.0
2008-05-15 14:00:00,77.23,77.27,77.22,77.26,68900.0,45.7711,45.7948,45.7651,45.7888,68900.0
2008-05-15 14:05:00,77.27,77.29,77.25,77.29,77500.0,45.7948,45.8066,45.7829,45.8066,77500.0
2008-05-15 14:10:00,77.28,77.36,77.28,77.35,110200.0,45.8007,45.8481,45.8007,45.8422,110200.0
2008-05-15 14:15:00,77.36,77.36,77.3,77.32,79100.0,45.8481,45.8481,45.8125,45.8244,79100.0
2008-05-15 14:20:00,77.32,77.36,77.3,77.33,58700.0,45.8244,45.8481,45.8125,45.8303,58700.0
2008-05-15 14:25:00,77.32,77.32,77.25,77.27,94900.0,45.8244,45.8244,45.7829,45.7948,94900.0
2008-05-15 14:30:00,77.26,77.31,77.25,77.29,43000.0,45.7888,45.8185,45.7829,45.8066,43000.0
2008-05-15 14:35:00,77.28,77.3,77.25,77.29,48300.0,45.8007,45.8125,45.7829,45.8066,48300.0
2008-05-15 14:40:00,77.3,77.33,77.27,77.32,18600.0,45.8125,45.8303,45.7948,45.8244,18600.0
2008-05-15 14:45:00,77.33,77.34,77.29,77.31,39300.0,45.8303,45.8362,45.8066,45.8185,39300.0
2008-05-15 14:50:00,77.32,77.42,77.32,77.42,27100.0,45.8244,45.8837,45.8244,45.8837,27100.0
2008-05-15 14:55:00,77.42,77.44,77.39,77.4,52000.0,45.8837,45.8955,45.8659,45.8718,52000.0
2008-05-15 15:00:00,77.4,77.41,77.35,77.37,287400.0,45.8718,45.8777,45.8422,45.854,287400.0
2008-05-15 15:05:00,77.38,77.42,77.37,77.41,103100.0,45.86,45.8837,45.854,45.8777,103100.0
2008-05-15 15:10:00,77.41,77.45,77.41,77.41,57300.0,45.8777,45.9014,45.8777,45.8777,57300.0
2008-05-15 15:15:00,77.41,77.45,77.4,77.44,55200.0,45.8777,45.9014,45.8718,45.8955,55200.0
2008-05-15 15:20:00,77.44,77.44,77.36,77.4,47600.0,45.8955,45.8955,45.8481,45.8718,47600.0
2008-05-15 15:25:00,77.41,77.47,77.4,77.45,97200.0,45.8777,45.9133,45.8718,45.9014,97200.0
2008-05-15 15:30:00,77.45,77.48,77.42,77.45,104200.0,45.9014,45.9192,45.8837,45.9014,104200.0
2008-05-15 15:35:00,77.44,77.51,77.43,77.51,97900.0,45.8955,45.937,45.8896,45.937,97900.0
2008-05-15 15:40:00,77.52,77.64,77.52,77.64,175300.0,45.9429,46.014,45.9429,46.014,175300.0
2008-05-15 15:45:00,77.65,77.7,77.65,77.69,110200.0,46.02,46.0496,46.02,46.0437,110200.0
2008-05-15 15:50:00,77.7,77.74,77.68,77.68,119100.0,46.0496,46.0733,46.0378,46.0378,119100.0
2008-05-15 15:55:00,77.68,77.68,77.59,77.62,266300.0,46.0378,46.0378,45.9844,46.0022,266300.0
2008-05-16 09:30:00,78.0,78.11,77.96,77.98,117100.0,46.2274,46.2926,46.2037,46.2155,117100.0
2008-05-16 09:35:00,77.99,78.0,77.95,77.95,66400.0,46.2215,46.2274,46.1978,46.1978,66400.0
2008-05-16 09:40:00,77.96,77.98,77.87,77.88,180400.0,46.2037,46.2155,46.1504,46.1563,180400.0
2008-05-16 09:45:00,77.87,77.94,77.86,77.94,175700.0,46.1504,46.1918,46.1444,46.1918,175700.0
2008-05-16 09:50:00,77.94,78.04,77.94,77.99,83800.0,46.1918,46.2511,46.1918,46.2215,83800.0
2008-05-16 09:55:00,77.99,78.0,77.95,77.96,76700.0,46.2215,46.2274,46.1978,46.2037,76700.0
2008-05-16 10:00:00,77.96,77.98,77.89,77.89,212800.0,46.2037,46.2155,46.1622,46.1622,212800.0
2008-05-16 10:05:00,77.89,77.95,77.86,77.9,123400.0,46.1622,46.1978,46.1444,46.1681,123400.0
2008-05-16 10:10:00,77.9,77.96,77.87,77.93,137200.0,46.1681,46.2037,46.1504,46.1859,137200.0
2008-05-16 10:15:00,77.93,78.08,77.9,78.06,70600.0,46.1859,46.2748,46.1681,46.263,70600.0
2008-05-16 10:20:00,78.06,78.09,77.89,77.92,145300.0,46.263,46.2807,46.1622,46.18,145300.0
2008-05-16 10:25:00,77.92,78.02,77.9,78.01,48300.0,46.18,46.2393,46.1681,46.2333,48300.0
2008-05-16 10:30:00,78.01,78.1,78.01,78.1,38900.0,46.2333,46.2867,46.2333,46.2867,38900.0
2008-05-16 10:35:00,78.1,78.13,78.05,78.07,88800.0,46.2867,46.3044,46.257,46.2689,88800.0
2008-05-16 10:40:00,78.07,78.07,78.0,78.04,267500.0,46.2689,46.2689,46.2274,46.2511,267500.0
2008-05-16 10:45:00,78.04,78.06,77.96,77.96,137600.0,46.2511,46.263,46.2037,46.2037,137600.0
2008-05-16 10:50:00,77.95,77.99,77.85,77.86,132700.0,46.1978,46.2215,46.1385,46.1444,132700.0
2008-05-16 10:55:00,77.86,77.87,77.82,77.85,100200.0,46.1444,46.1504,46.1207,46.1385,100200.0
2008-05-16 11:00:00,77.83,77.87,77.8,77.83,103700.0,46.1266,46.1504,46.1089,46.1266,103700.0
2008-05-16 11:05:00,77.84,77.94,77.84,77.93,55800.0,46.1326,46.1918,46.1326,46.1859,55800.0
2008-05-16 11:10:00,77.93,77.96,77.89,77.89,123000.0,46.1859,46.2037,46.1622,46.1622,123000.0
2008-05-16 11:15:00,77.89,78.01,77.88,77.99,104900.0,46.1622,46.2333,46.1563,46.2215,104900.0
2008-05-16 11:20:00,77.98,78.05,77.92,77.93,81300.0,46.2155,46.257,46.18,46.1859,81300.0
2008-05-16 11:25:00,77.94,77.99,77.93,77.99,74000.0,46.1918,46.2215,46.1859,46.2215,74000.0
2008-05-16 11:30:00,77.99,78.12,77.98,78.12,81500.0,46.2215,46.2985,46.2155,46.2985,81500.0
2008-05-16 11:35:00,78.12,78.18,78.12,78.14,92100.0,46.2985,46.3341,46.2985,46.3104,92100.0
2008-05-16 11:40:00,78.15,78.19,78.13,78.13,93300.0,46.3163,46.34,46.3044,46.3044,93300.0
2008-05-16 11:45:00,78.13,78.21,78.12,78.18,94100.0,46.3044,46.3519,46.2985,46.3341,94100.0
2008-05-16 11:50:00,78.17,78.21,78.15,78.2,87800.0,46.3282,46.3519,46.3163,46.3459,87800.0
2008-05-16 11:55:00,78.2,78.23,78.14,78.15,65100.0,46.3459,46.3637,46.3104,46.3163,65100.0
2008-05-16 12:00:00,78.15,78.15,78.11,78.12,54400.0,46.3163,46.3163,46.2926,46.2985,54400.0
2008-05-16 12:05:00,78.12,78.15,78.12,78.14,67000.0,46.2985,46.3163,46.2985,46.3104,67000.0
2008-05-16 12:10:00,78.14,78.17,78.13,78.16,45800.0,46.3104,46.3282,46.3044,46.3222,45800.0
2008-05-16 12:15:00,78.17,78.19,78.14,78.18,85100.0,46.3282,46.34,46.3104,46.3341,85100.0
2008-05-16 12:20:00,78.18,78.18,78.13,78.14,92900.0,46.3341,46.3341,46.3044,46.3104,92900.0
2008-05-16 12:25:00,78.15,78.19,78.13,78.18,44400.0,46.3163,46.34,46.3044,46.3341,44400.0
2008-05-16 12:30:00,78.18,78.2,78.17,78.18,95100.0,46.3341,46.3459,46.3282,46.3341,95100.0
2008-05-16 12:35:00,78.17,78.19,78.16,78.17,27400.0,46.3282,46.34,46.3222,46.3282,27400.0
2008-05-16 12:40:00,78.17,78.22,78.17,78.21,45000.0,46.3282,46.3578,46.3282,46.3519,45000.0
2008-05-16 12:45:00,78.22,78.24,78.2,78.21,69000.0,46.3578,46.3696,46.3459,46.3519,69000.0
2008-05-16 12:50:00,78.2,78.22,78.2,78.21,74800.0,46.3459,46.3578,46.3459,46.3519,74800.0
2008-05-16 12:55:00,78.21,78.26,78.2,78.21,213500.0,46.3519,46.3815,46.3459,46.3519,213500.0
2008-05-16 13:00:00,78.21,78.23,78.18,78.23,106400.0,46.3519,46.3637,46.3341,46.3637,106400.0
2008-05-16 13:05:00,78.24,78.28,78.23,78.27,59600.0,46.3696,46.3933,46.3637,46.3874,59600.0
2008-05-16 13:10:00,78.26,78.26,78.19,78.19,105900.0,46.3815,46.3815,46.34,46.34,105900.0
2008-05-16 13:15:00,78.19,78.2,78.16,78.18,31400.0,46.34,46.3459,46.3222,46.3341,31400.0
2008-05-16 13:20:00,78.18,78.24,78.18,78.22,60300.0,46.3341,46.3696,46.3341,46.3578,60300.0
2008-05-16 13:25:00,78.23,78.24,78.19,78.2,54500.0,46.3637,46.3696,46.34,46.3459,54500.0
2008-05-16 13:30:00,78.19,78.2,78.17,78.19,63000.0,46.34,46.3459,46.3282,46.34,63000.0
2008-05-16 13:35:00,78.2,78.2,78.12,78.15,58200.0,46.3459,46.3459,46.2985,46.3163,58200.0
2008-05-16 13:40:00,78.15,78.17,78.11,78.12,105500.0,46.3163,46.3282,46.2926,46.2985,105500.0
2008-05-16 13:45:00,78.12,78.14,78.09,78.14,69600.0,46.2985,46.3104,46.2807,46.3104,69600.0
2008-05-16 13:50:00,78.14,78.15,78.13,78.14,30900.0,46.3104,46.3163,46.3044,46.3104,30900.0
2008-05-16 13:55:00,78.14,78.22,78.14,78.18,47300.0,46.3104,46.3578,46.3104,46.3341,47300.0
2008-05-16 14:00:00,78.18,78.19,78.14,78.18,47700.0,46.3341,46.34,46.3104,46.3341,47700.0
2008-05-16 14:05:00,78.19,78.21,78.17,78.21,34400.0,46.34,46.3519,46.3282,46.3519,34400.0
2008-05-16 14:10:00,78.21,78.25,78.2,78.21,78100.0,46.3519,46.3756,46.3459,46.3519,78100.0
2008-05-16 14:15:00,78.22,78.24,78.2,78.23,31000.0,46.3578,46.3696,46.3459,46.3637,31000.0
2008-05-16 14:20:00,78.24,78.25,78.22,78.23,70500.0,46.3696,46.3756,46.3578,46.3637,70500.0
2008-05-16 14:25:00,78.22,78.23,78.16,78.21,66600.0,46.3578,46.3637,46.3222,46.3519,66600.0
2008-05-16 14:30:00,78.21,78.22,78.18,78.2,31100.0,46.3519,46.3578,46.3341,46.3459,31100.0
2008-05-16 14:35:00,78.19,78.24,78.18,78.21,37700.0,46.34,46.3696,46.3341,46.3519,37700.0
2008-05-16 14:40:00,78.22,78.24,78.21,78.24,17200.0,46.3578,46.3696,46.3519,46.3696,17200.0
2008-05-16 14:45:00,78.24,78.28,78.23,78.25,39600.0,46.3696,46.3933,46.3637,46.3756,39600.0
2008-05-16 14:50:00,78.26,78.32,78.25,78.32,46200.0,46.3815,46.4171,46.3756,46.4171,46200.0
2008-05-16 14:55:00,78.32,78.34,78.28,78.29,38600.0,46.4171,46.4289,46.3933,46.3993,38600.0
2008-05-16 15:00:00,78.29,78.29,78.24,78.25,74600.0,46.3993,46.3993,46.3696,46.3756,74600.0
2008-05-16 15:05:00,78.25,78.33,78.24,78.33,70700.0,46.3756,46.423,46.3696,46.423,70700.0
2008-05-16 15:10:00,78.33,78.37,78.32,78.34,39500.0,46.423,46.4467,46.4171,46.4289,39500.0
2008-05-16 15:15:00,78.35,78.39,78.32,78.39,48100.0,46.4348,46.4585,46.4171,46.4585,48100.0
2008-05-16 15:20:00,78.39,78.43,78.38,78.42,78400.0,46.4585,46.4822,46.4526,46.4763,78400.0
2008-05-16 15:25:00,78.43,78.44,78.38,78.39,114400.0,46.4822,46.4882,46.4526,46.4585,114400.0
2008-05-16 15:30:00,78.39,78.48,78.35,78.43,544400.0,46.4585,46.5119,46.4348,46.4822,544400.0
2008-05-16 15:35:00,78.44,78.46,78.41,78.45,155900.0,46.4882,46.5,46.4704,46.4941,155900.0
2008-05-16 15:40:00,78.45,78.46,78.41,78.43,117900.0,46.4941,46.5,46.4704,46.4822,117900.0
2008-05-16 15:45:00,78.43,78.45,78.4,78.45,171100.0,46.4822,46.4941,46.4645,46.4941,171100.0
2008-05-16 15:50:00,78.46,78.46,78.41,78.42,196400.0,46.5,46.5,46.4704,46.4763,196400.0
2008-05-16 15:55:00,78.42,78.53,78.41,78.51,163300.0,46.4763,46.5415,46.4704,46.5297,163300.0
2008-05-19 09:30:00,78.49,78.56,78.34,78.35,228100.0,46.5178,46.5593,46.4289,46.4348,228100.0
2008-05-19 09:35:00,78.34,78.37,78.31,78.31,152500.0,46.4289,46.4467,46.4111,46.4111,152500.0
2008-05-19 09:40:00,78.31,78.33,78.27,78.29,101500.0,46.4111,46.423,46.3874,46.3993,101500.0
2008-05-19 09:45:00,78.29,78.4,78.29,78.4,132000.0,46.3993,46.4645,46.3993,46.4645,132000.0
2008-05-19 09:50:00,78.39,78.45,78.39,78.42,73900.0,46.4585,46.4941,46.4585,46.4763,73900.0
2008-05-19 09:55:00,78.43,78.49,78.42,78.48,158700.0,46.4822,46.5178,46.4763,46.5119,158700.0
2008-05-19 10:00:00,78.49,78.49,78.35,78.35,152000.0,46.5178,46.5178,46.4348,46.4348,152000.0
2008-05-19 10:05:00,78.35,78.43,78.34,78.41,125600.0,46.4348,46.4822,46.4289,46.4704,125600.0
2008-05-19 10:10:00,78.41,78.44,78.39,78.4,189000.0,46.4704,46.4882,46.4585,46.4645,189000.0
2008-05-19 10:15:00,78.39,78.43,78.39,78.4,172000.0,46.4585,46.4822,46.4585,46.4645,172000.0
2008-05-19 10:20:00,78.41,78.43,78.39,78.42,59700.0,46.4704,46.4822,46.4585,46.4763,59700.0
2008-05-19 10:25:00,78.42,78.43,78.35,78.36,68500.0,46.4763,46.4822,46.4348,46.4408,68500.0
2008-05-19 10:30:00,78.36,78.4,78.35,78.37,73000.0,46.4408,46.4645,46.4348,46.4467,73000.0
2008-05-19 10:35:00,78.38,78.49,78.38,78.45,115400.0,46.4526,46.5178,46.4526,46.4941,115400.0
2008-05-19 10:40:00,78.45,78.47,78.43,78.44,56300.0,46.4941,46.506,46.4822,46.4882,56300.0
2008-05-19 10:45:00,78.45,78.45,78.41,78.42,110400.0,46.4941,46.4941,46.4704,46.4763,110400.0
2008-05-19 10:50:00,78.42,78.42,78.38,78.41,54100.0,46.4763,46.4763,46.4526,46.4704,54100.0
2008-05-19 10:55:00,78.4,78.45,78.4,78.44,96600.0,46.4645,46.4941,46.4645,46.4882,96600.0
2008-05-19 11:00:00,78.44,78.44,78.4,78.42,45700.0,46.4882,46.4882,46.4645,46.4763,45700.0
2008-05-19 11:05:00,78.43,78.44,78.37,78.39,46700.0,46.4822,46.4882,46.4467,46.4585,46700.0
2008-05-19 11:10:00,78.39,78.44,78.37,78.42,72800.0,46.4585,46.4882,46.4467,46.4763,72800.0
2008-05-19 11:15:00,78.43,78.46,78.4,78.45,166900.0,46.4822,46.5,46.4645,46.4941,166900.0
2008-05-19 11:20:00,78.46,78.51,78.43,78.49,67800.0,46.5,46.5297,46.4822,46.5178,67800.0
2008-05-19 11:25:00,78.49,78.54,78.48,78.53,176100.0,46.5178,46.5474,46.5119,46.5415,176100.0
2008-05-19 11:30:00,78.52,78.57,78.51,78.55,119700.0,46.5356,46.5652,46.5297,46.5534,119700.0
2008-05-19 11:35:00,78.55,78.65,78.54,78.65,151900.0,46.5534,46.6126,46.5474,46.6126,151900.0
2008-05-19 11:40:00,78.65,78.7,78.65,78.67,124000.0,46.6126,46.6423,46.6126,46.6245,124000.0
2008-05-19 11:45:00,78.67,78.68,78.63,78.63,132900.0,46.6245,46.6304,46.6008,46.6008,132900.0
2008-05-19 11:50:00,78.63,78.66,78.62,78.64,52900.0,46.6008,46.6186,46.5948,46.6067,52900.0
2008-05-19 11:55:00,78.63,78.66,78.61,78.63,78400.0,46.6008,46.6186,46.5889,46.6008,78400.0
2008-05-19 12:00:00,78.63,78.64,78.6,78.63,73900.0,46.6008,46.6067,46.583,46.6008,73900.0
2008-05-19 12:05:00,78.63,78.65,78.62,78.64,44000.0,46.6008,46.6126,46.5948,46.6067,44000.0
2008-05-19 12:10:00,78.64,78.65,78.64,78.64,36700.0,46.6067,46.6126,46.6067,46.6067,36700.0
2008-05-19 12:15:00,78.64,78.69,78.64,78.65,46100.0,46.6067,46.6363,46.6067,46.6126,46100.0
2008-05-19 12:20:00,78.65,78.7,78.64,78.69,93900.0,46.6126,46.6423,46.6067,46.6363,93900.0
2008-05-19 12:25:00,78.68,78.71,78.67,78.7,45600.0,46.6304,46.6482,46.6245,46.6423,45600.0
2008-05-19 12:30:00,78.7,78.77,78.7,78.72,98400.0,46.6423,46.6837,46.6423,46.6541,98400.0
2008-05-19 12:35:00,78.72,78.75,78.71,78.71,114500.0,46.6541,46.6719,46.6482,46.6482,114500.0
2008-05-19 12:40:00,78.71,78.75,78.7,78.7,58500.0,46.6482,46.6719,46.6423,46.6423,58500.0
2008-05-19 12:45:00,78.7,78.7,78.65,78.66,58300.0,46.6423,46.6423,46.6126,46.6186,58300.0
2008-05-19 12:50:00,78.66,78.68,78.65,78.67,85200.0,46.6186,46.6304,46.6126,46.6245,85200.0
2008-05-19 12:55:00,78.67,78.69,78.65,78.69,47200.0,46.6245,46.6363,46.6126,46.6363,47200.0
2008-05-19 13:00:00,78.68,78.71,78.68,78.71,99800.0,46.6304,46.6482,46.6304,46.6482,99800.0
2008-05-19 13:05:00,78.71,78.71,78.66,78.66,72500.0,46.6482,46.6482,46.6186,46.6186,72500.0
2008-05-19 13:10:00,78.65,78.66,78.63,78.65,40200.0,46.6126,46.6186,46.6008,46.6126,40200.0
2008-05-19 13:15:00,78.65,78.69,78.65,78.67,25600.0,46.6126,46.6363,46.6126,46.6245,25600.0
2008-05-19 13:20:00,78.66,78.69,78.65,78.67,25300.0,46.6186,46.6363,46.6126,46.6245,25300.0
2008-05-19 13:25:00,78.68,78.72,78.66,78.72,61600.0,46.6304,46.6541,46.6186,46.6541,61600.0
2008-05-19 13:30:00,78.71,78.72,78.67,78.67,35300.0,46.6482,46.6541,46.6245,46.6245,35300.0
2008-05-19 13:35:00,78.66,78.68,78.65,78.67,27000.0,46.6186,46.6304,46.6126,46.6245,27000.0
2008-05-19 13:40:00,78.68,78.7,78.64,78.64,45200.0,46.6304,46.6423,46.6067,46.6067,45200.0
2008-05-19 13:45:00,78.65,78.66,78.63,78.66,27500.0,46.6126,46.6186,46.6008,46.6186,27500.0
2008-05-19 13:50:00,78.65,78.66,78.62,78.63,47100.0,46.6126,46.6186,46.5948,46.6008,47100.0
2008-05-19 13:55:00,78.63,78.64,78.53,78.55,58900.0,46.6008,46.6067,46.5415,46.5534,58900.0
2008-05-19 14:00:00,78.55,78.56,78.5,78.52,76700.0,46.5534,46.5593,46.5237,46.5356,76700.0
2008-05-19 14:05:00,78.53,78.55,78.51,78.51,40600.0,46.5415,46.5534,46.5297,46.5297,40600.0
2008-05-19 14:10:00,78.5,78.5,78.45,78.47,81300.0,46.5237,46.5237,46.4941,46.506,81300.0
2008-05-19 14:15:00,78.47,78.47,78.28,78.36,326500.0,46.506,46.506,46.3933,46.4408,326500.0
2008-05-19 14:20:00,78.37,78.39,78.32,78.39,70800.0,46.4467,46.4585,46.4171,46.4585,70800.0
2008-05-19 14:25:00,78.38,78.39,78.3,78.34,126000.0,46.4526,46.4585,46.4052,46.4289,126000.0
2008-05-19 14:30:00,78.34,78.37,78.31,78.33,110600.0,46.4289,46.4467,46.4111,46.423,110600.0
2008-05-19 14:35:00,78.31,78.35,78.3,78.33,110500.0,46.4111,46.4348,46.4052,46.423,110500.0
2008-05-19 14:40:00,78.33,78.38,78.33,78.36,36600.0,46.423,46.4526,46.423,46.4408,36600.0
2008-05-19 14:45:00,78.34,78.36,78.27,78.27,65600.0,46.4289,46.4408,46.3874,46.3874,65600.0
2008-05-19 14:50:00,78.27,78.39,78.25,78.38,87700.0,46.3874,46.4585,46.3756,46.4526,87700.0
2008-05-19 14:55:00,78.38,78.4,78.34,78.39,34600.0,46.4526,46.4645,46.4289,46.4585,34600.0
2008-05-19 15:00:00,78.39,78.41,78.32,78.33,44500.0,46.4585,46.4704,46.4171,46.423,44500.0
2008-05-19 15:05:00,78.33,78.39,78.32,78.37,42500.0,46.423,46.4585,46.4171,46.4467,42500.0
2008-05-19 15:10:00,78.38,78.42,78.36,78.37,77100.0,46.4526,46.4763,46.4408,46.4467,77100.0
2008-05-19 15:15:00,78.37,78.38,78.3,78.33,239200.0,46.4467,46.4526,46.4052,46.423,239200.0
2008-05-19 15:20:00,78.34,78.37,78.31,78.33,43100.0,46.4289,46.4467,46.4111,46.423,43100.0
2008-05-19 15:25:00,78.33,78.33,78.27,78.29,75700.0,46.423,46.423,46.3874,46.3993,75700.0
2008-05-19 15:30:00,78.3,78.32,78.17,78.21,117200.0,46.4052,46.4171,46.3282,46.3519,117200.0
2008-05-19 15:35:00,78.21,78.22,78.1,78.11,97400.0,46.3519,46.3578,46.2867,46.2926,97400.0
2008-05-19 15:40:00,78.11,78.17,78.08,78.17,141700.0,46.2926,46.3282,46.2748,46.3282,141700.0
2008-05-19 15:45:00,78.16,78.17,78.12,78.17,85300.0,46.3222,46.3282,46.2985,46.3282,85300.0
2008-05-19 15:50:00,78.18,78.23,78.16,78.22,62700.0,46.3341,46.3637,46.3222,46.3578,62700.0
2008-05-19 15:55:00,78.22,78.25,78.19,78.23,73100.0,46.3578,46.3756,46.34,46.3637,73100.0
2008-05-20 09:30:00,77.96,78.01,77.87,77.94,249500.0,46.2037,46.2333,46.1504,46.1918,249500.0
2008-05-20 09:35:00,77.95,77.97,77.87,77.95,298200.0,46.1978,46.2096,46.1504,46.1978,298200.0
2008-05-20 09:40:00,77.94,77.96,77.88,77.91,118800.0,46.1918,46.2037,46.1563,46.1741,118800.0
2008-05-20 09:45:00,77.91,78.0,77.9,77.98,47800.0,46.1741,46.2274,46.1681,46.2155,47800.0
2008-05-20 09:50:00,77.99,77.99,77.92,77.92,64500.0,46.2215,46.2215,46.18,46.18,64500.0
2008-05-20 09:55:00,77.92,77.92,77.82,77.83,130400.0,46.18,46.18,46.1207,46.1266,130400.0
2008-05-20 10:00:00,77.83,77.84,77.8,77.84,101600.0,46.1266,46.1326,46.1089,46.1326,101600.0
2008-05-20 10:05:00,77.85,77.88,77.82,77.85,87900.0,46.1385,46.1563,46.1207,46.1385,87900.0
2008-05-20 10:10:00,77.85,77.87,77.8,77.87,148500.0,46.1385,46.1504,46.1089,46.1504,148500.0
2008-05-20 10:15:00,77.88,77.89,77.78,77.79,139300.0,46.1563,46.1622,46.097,46.1029,139300.0
2008-05-20 10:20:00,77.79,77.84,77.77,77.8,117100.0,46.1029,46.1326,46.0911,46.1089,117100.0
2008-05-20 10:25:00,77.79,77.86,77.79,77.8,60700.0,46.1029,46.1444,46.1029,46.1089,60700.0
2008-05-20 10:30:00,77.8,77.81,77.7,77.71,132500.0,46.1089,46.1148,46.0496,46.0555,132500.0
2008-05-20 10:35:00,77.71,77.72,77.67,77.69,71600.0,46.0555,46.0615,46.0318,46.0437,71600.0
2008-05-20 10:40:00,77.69,77.76,77.68,77.74,86600.0,46.0437,46.0852,46.0378,46.0733,86600.0
2008-05-20 10:45:00,77.74,77.75,77.69,77.75,87900.0,46.0733,46.0792,46.0437,46.0792,87900.0
2008-05-20 10:50:00,77.75,77.78,77.74,77.74,45000.0,46.0792,46.097,46.0733,46.0733,45000.0
2008-05-20 10:55:00,77.75,77.81,77.75,77.81,62200.0,46.0792,46.1148,46.0792,46.1148,62200.0
2008-05-20 11:00:00,77.81,77.82,77.69,77.69,63200.0,46.1148,46.1207,46.0437,46.0437,63200.0
2008-05-20 11:05:00,77.68,77.74,77.65,77.68,64900.0,46.0378,46.0733,46.02,46.0378,64900.0
2008-05-20 11:10:00,77.69,77.73,77.68,77.7,70300.0,46.0437,46.0674,46.0378,46.0496,70300.0
2008-05-20 11:15:00,77.71,77.72,77.67,77.68,40200.0,46.0555,46.0615,46.0318,46.0378,40200.0
2008-05-20 11:20:00,77.69,77.77,77.68,77.76,70100.0,46.0437,46.0911,46.0378,46.0852,70100.0
2008-05-20 11:25:00,77.77,77.79,77.75,77.78,138300.0,46.0911,46.1029,46.0792,46.097,138300.0
2008-05-20 11:30:00,77.78,77.78,77.7,77.72,111700.0,46.097,46.097,46.0496,46.0615,111700.0
2008-05-20 11:35:00,77.72,77.72,77.63,77.65,152100.0,46.0615,46.0615,46.0081,46.02,152100.0
2008-05-20 11:40:00,77.64,77.65,77.56,77.56,113400.0,46.014,46.02,45.9666,45.9666,113400.0
2008-05-20 11:45:00,77.56,77.58,77.53,77.57,114200.0,45.9666,45.9785,45.9489,45.9726,114200.0
2008-05-20 11:50:00,77.56,77.61,77.54,77.6,118000.0,45.9666,45.9963,45.9548,45.9903,118000.0
2008-05-20 11:55:00,77.59,77.6,77.54,77.56,71300.0,45.9844,45.9903,45.9548,45.9666,71300.0
2008-05-20 12:00:00,77.57,77.57,77.55,77.56,94100.0,45.9726,45.9726,45.9607,45.9666,94100.0
2008-05-20 12:05:00,77.56,77.57,77.55,77.55,84000.0,45.9666,45.9726,45.9607,45.9607,84000.0
2008-05-20 12:10:00,77.55,77.6,77.54,77.6,52500.0,45.9607,45.9903,45.9548,45.9903,52500.0
2008-05-20 12:15:00,77.6,77.61,77.58,77.6,35200.0,45.9903,45.9963,45.9785,45.9903,35200.0
2008-05-20 12:20:00,77.6,77.7,77.59,77.68,206700.0,45.9903,46.0496,45.9844,46.0378,206700.0
2008-05-20 12:25:00,77.69,77.7,77.68,77.68,40100.0,46.0437,46.0496,46.0378,46.0378,40100.0
2008-05-20 12:30:00,77.7,77.71,77.68,77.69,46100.0,46.0496,46.0555,46.0378,46.0437,46100.0
2008-05-20 12:35:00,77.7,77.72,77.67,77.68,37400.0,46.0496,46.0615,46.0318,46.0378,37400.0
2008-05-20 12:40:00,77.69,77.69,77.62,77.64,57600.0,46.0437,46.0437,46.0022,46.014,57600.0
2008-05-20 12:45:00,77.64,77.65,77.61,77.63,67200.0,46.014,46.02,45.9963,46.0081,67200.0
2008-05-20 12:50:00,77.62,77.65,77.58,77.58,68800.0,46.0022,46.02,45.9785,45.9785,68800.0
2008-05-20 12:55:00,77.58,77.62,77.58,77.62,56200.0,45.9785,46.0022,45.9785,46.0022,56200.0
2008-05-20 13:00:00,77.62,77.64,77.59,77.64,37400.0,46.0022,46.014,45.9844,46.014,37400.0
2008-05-20 13:05:00,77.64,77.68,77.63,77.65,58300.0,46.014,46.0378,46.0081,46.02,58300.0
2008-05-20 13:10:00,77.65,77.74,77.65,77.73,46000.0,46.02,46.0733,46.02,46.0674,46000.0
2008-05-20 13:15:00,77.73,77.74,77.71,77.73,39900.0,46.0674,46.0733,46.0555,46.0674,39900.0
2008-05-20 13:20:00,77.74,77.74,77.61,77.66,46000.0,46.0733,46.0733,45.9963,46.0259,46000.0
2008-05-20 13:25:00,77.66,77.7,77.64,77.67,59800.0,46.0259,46.0496,46.014,46.0318,59800.0
2008-05-20 13:30:00,77.67,77.68,77.59,77.62,65000.0,46.0318,46.0378,45.9844,46.0022,65000.0
2008-05-20 13:35:00,77.62,77.62,77.54,77.55,65600.0,46.0022,46.0022,45.9548,45.9607,65600.0
2008-05-20 13:40:00,77.55,77.56,77.51,77.56,84500.0,45.9607,45.9666,45.937,45.9666,84500.0
2008-05-20 13:45:00,77.57,77.58,77.53,77.57,129500.0,45.9726,45.9785,45.9489,45.9726,129500.0
2008-05-20 13:50:00,77.57,77.59,77.53,77.55,79200.0,45.9726,45.9844,45.9489,45.9607,79200.0
2008-05-20 13:55:00,77.55,77.55,77.48,77.49,135400.0,45.9607,45.9607,45.9192,45.9251,135400.0
2008-05-20 14:00:00,77.48,77.54,77.47,77.51,61600.0,45.9192,45.9548,45.9133,45.937,61600.0
2008-05-20 14:05:00,77.5,77.5,77.43,77.46,72100.0,45.9311,45.9311,45.8896,45.9074,72100.0
2008-05-20 14:10:00,77.46,77.48,77.46,77.48,95300.0,45.9074,45.9192,45.9074,45.9192,95300.0
2008-05-20 14:15:00,77.48,77.48,77.37,77.38,63700.0,45.9192,45.9192,45.854,45.86,63700.0
2008-05-20 14:20:00,77.37,77.45,77.37,77.43,58000.0,45.854,45.9014,45.854,45.8896,58000.0
2008-05-20 14:25:00,77.43,77.43,77.38,77.41,32900.0,45.8896,45.8896,45.86,45.8777,32900.0
2008-05-20 14:30:00,77.4,77.49,77.4,77.47,37000.0,45.8718,45.9251,45.8718,45.9133,37000.0
2008-05-20 14:35:00,77.48,77.52,77.47,77.49,67000.0,45.9192,45.9429,45.9133,45.9251,67000.0
2008-05-20 14:40:00,77.49,77.5,77.46,77.48,38400.0,45.9251,45.9311,45.9074,45.9192,38400.0
2008-05-20 14:45:00,77.48,77.5,77.45,77.47,104800.0,45.9192,45.9311,45.9014,45.9133,104800.0
2008-05-20 14:50:00,77.47,77.5,77.45,77.46,143600.0,45.9133,45.9311,45.9014,45.9074,143600.0
2008-05-20 14:55:00,77.45,77.47,77.39,77.4,129900.0,45.9014,45.9133,45.8659,45.8718,129900.0
2008-05-20 15:00:00,77.4,77.48,77.39,77.48,159100.0,45.8718,45.9192,45.8659,45.9192,159100.0
2008-05-20 15:05:00,77.48,77.54,77.48,77.49,58500.0,45.9192,45.9548,45.9192,45.9251,58500.0
2008-05-20 15:10:00,77.5,77.57,77.5,77.54,48000.0,45.9311,45.9726,45.9311,45.9548,48000.0
2008-05-20 15:15:00,77.53,77.61,77.5,77.58,67000.0,45.9489,45.9963,45.9311,45.9785,67000.0
2008-05-20 15:20:00,77.57,77.6,77.5,77.53,122500.0,45.9726,45.9903,45.9311,45.9489,122500.0
2008-05-20 15:25:00,77.54,77.56,77.51,77.53,73600.0,45.9548,45.9666,45.937,45.9489,73600.0
2008-05-20 15:30:00,77.53,77.54,77.45,77.45,116800.0,45.9489,45.9548,45.9014,45.9014,116800.0
2008-05-20 15:35:00,77.45,77.46,77.39,77.4,157200.0,45.9014,45.9074,45.8659,45.8718,157200.0
2008-05-20 15:40:00,77.4,77.46,77.37,77.44,178900.0,45.8718,45.9074,45.854,45.8955,178900.0
2008-05-20 15:45:00,77.44,77.53,77.44,77.52,174500.0,45.8955,45.9489,45.8955,45.9429,174500.0
2008-05-20 15:50:00,77.52,77.58,77.5,77.57,377900.0,45.9429,45.9785,45.9311,45.9726,377900.0
2008-05-20 15:55:00,77.56,77.58,77.46,77.48,1647400.0,45.9666,45.9785,45.9074,45.9192,1647400.0
2008-05-21 09:30:00,77.57,77.62,77.56,77.58,152500.0,45.9726,46.0022,45.9666,45.9785,152500.0
2008-05-21 09:35:00,77.59,77.63,77.53,77.61,147300.0,45.9844,46.0081,45.9489,45.9963,147300.0
2008-05-21 09:40:00,77.61,77.66,77.61,77.66,96300.0,45.9963,46.0259,45.9963,46.0259,96300.0
2008-05-21 09:45:00,77.66,77.69,77.58,77.6,257000.0,46.0259,46.0437,45.9785,45.9903,257000.0
2008-05-21 09:50:00,77.6,77.61,77.55,77.56,87200.0,45.9903,45.9963,45.9607,45.9666,87200.0
2008-05-21 09:55:00,77.57,77.6,77.53,77.55,69900.0,45.9726,45.9903,45.9489,45.9607,69900.0
2008-05-21 10:00:00,77.55,77.57,77.52,77.57,76400.0,45.9607,45.9726,45.9429,45.9726,76400.0
2008-05-21 10:05:00,77.57,77.6,77.5,77.51,85400.0,45.9726,45.9903,45.9311,45.937,85400.0
2008-05-21 10:10:00,77.5,77.54,77.49,77.52,64900.0,45.9311,45.9548,45.9251,45.9429,64900.0
2008-05-21 10:15:00,77.53,77.53,77.44,77.48,98400.0,45.9489,45.9489,45.8955,45.9192,98400.0
2008-05-21 10:20:00,77.49,77.54,77.49,77.54,82600.0,45.9251,45.9548,45.9251,45.9548,82600.0
2008-05-21 10:25:00,77.55,77.57,77.52,77.52,131500.0,45.9607,45.9726,45.9429,45.9429,131500.0
2008-05-21 10:30:00,77.51,77.51,77.43,77.49,166600.0,45.937,45.937,45.8896,45.9251,166600.0
2008-05-21 10:35:00,77.51,77.53,77.43,77.5,101100.0,45.937,45.9489,45.8896,45.9311,101100.0
2008-05-21 10:40:00,77.49,77.56,77.47,77.53,88100.0,45.9251,45.9666,45.9133,45.9489,88100.0
2008-05-21 10:45:00,77.54,77.55,77.41,77.42,94300.0,45.9548,45.9607,45.8777,45.8837,94300.0
2008-05-21 10:50:00,77.42,77.44,77.37,77.41,91800.0,45.8837,45.8955,45.854,45.8777,91800.0
2008-05-21 10:55:00,77.41,77.42,77.37,77.37,93000.0,45.8777,45.8837,45.854,45.854,93000.0
2008-05-21 11:00:00,77.39,77.42,77.33,77.37,160600.0,45.8659,45.8837,45.8303,45.854,160600.0
2008-05-21 11:05:00,77.37,77.4,77.32,77.35,46600.0,45.854,45.8718,45.8244,45.8422,46600.0
2008-05-21 11:10:00,77.35,77.45,77.35,77.44,35600.0,45.8422,45.9014,45.8422,45.8955,35600.0
2008-05-21 11:15:00,77.44,77.47,77.42,77.43,40200.0,45.8955,45.9133,45.8837,45.8896,40200.0
2008-05-21 11:20:00,77.43,77.47,77.42,77.46,77600.0,45.8896,45.9133,45.8837,45.9074,77600.0
2008-05-21 11:25:00,77.44,77.49,77.44,77.49,80600.0,45.8955,45.9251,45.8955,45.9251,80600.0
2008-05-21 11:30:00,77.48,77.54,77.47,77.52,136000.0,45.9192,45.9548,45.9133,45.9429,136000.0
2008-05-21 11:35:00,77.52,77.53,77.49,77.5,52600.0,45.9429,45.9489,45.9251,45.9311,52600.0
2008-05-21 11:40:00,77.5,77.51,77.45,77.46,53800.0,45.9311,45.937,45.9014,45.9074,53800.0
2008-05-21 11:45:00,77.46,77.55,77.45,77.54,47800.0,45.9074,45.9607,45.9014,45.9548,47800.0
2008-05-21 11:50:00,77.55,77.59,77.55,77.59,86400.0,45.9607,45.9844,45.9607,45.9844,86400.0
2008-05-21 11:55:00,77.59,77.62,77.57,77.58,102100.0,45.9844,46.0022,45.9726,45.9785,102100.0
2008-05-21 12:00:00,77.59,77.6,77.57,77.6,60600.0,45.9844,45.9903,45.9726,45.9903,60600.0
2008-05-21 12:05:00,77.6,77.62,77.56,77.58,134200.0,45.9903,46.0022,45.9666,45.9785,134200.0
2008-05-21 12:10:00,77.59,77.6,77.56,77.57,83400.0,45.9844,45.9903,45.9666,45.9726,83400.0
2008-05-21 12:15:00,77.56,77.56,77.51,77.53,36100.0,45.9666,45.9666,45.937,45.9489,36100.0
2008-05-21 12:20:00,77.53,77.56,77.53,77.56,15800.0,45.9489,45.9666,45.9489,45.9666,15800.0
2008-05-21 12:25:00,77.55,77.58,77.53,77.56,108000.0,45.9607,45.9785,45.9489,45.9666,108000.0
2008-05-21 12:30:00,77.55,77.56,77.53,77.54,44100.0,45.9607,45.9666,45.9489,45.9548,44100.0
2008-05-21 12:35:00,77.53,77.55,77.51,77.55,39100.0,45.9489,45.9607,45.937,45.9607,39100.0
2008-05-21 12:40:00,77.55,77.62,77.55,77.62,70000.0,45.9607,46.0022,45.9607,46.0022,70000.0
2008-05-21 12:45:00,77.62,77.62,77.58,77.59,64500.0,46.0022,46.0022,45.9785,45.9844,64500.0
2008-05-21 12:50:00,77.58,77.59,77.49,77.51,70100.0,45.9785,45.9844,45.9251,45.937,70100.0
2008-05-21 12:55:00,77.51,77.53,77.51,77.52,48500.0,45.937,45.9489,45.937,45.9429,48500.0
2008-05-21 13:00:00,77.53,77.53,77.44,77.45,57300.0,45.9489,45.9489,45.8955,45.9014,57300.0
2008-05-21 13:05:00,77.44,77.46,77.42,77.44,86000.0,45.8955,45.9074,45.8837,45.8955,86000.0
2008-05-21 13:10:00,77.43,77.49,77.43,77.48,31600.0,45.8896,45.9251,45.8896,45.9192,31600.0
2008-05-21 13:15:00,77.47,77.48,77.44,77.47,25300.0,45.9133,45.9192,45.8955,45.9133,25300.0
2008-05-21 13:20:00,77.47,77.47,77.41,77.41,44700.0,45.9133,45.9133,45.8777,45.8777,44700.0
2008-05-21 13:25:00,77.41,77.42,77.39,77.41,69400.0,45.8777,45.8837,45.8659,45.8777,69400.0
2008-05-21 13:30:00,77.4,77.45,77.4,77.42,206700.0,45.8718,45.9014,45.8718,45.8837,206700.0
2008-05-21 13:35:00,77.42,77.46,77.41,77.44,72600.0,45.8837,45.9074,45.8777,45.8955,72600.0
2008-05-21 13:40:00,77.45,77.48,77.43,77.45,62900.0,45.9014,45.9192,45.8896,45.9014,62900.0
2008-05-21 13:45:00,77.46,77.49,77.45,77.46,40000.0,45.9074,45.9251,45.9014,45.9074,40000.0
2008-05-21 13:50:00,77.45,77.46,77.38,77.39,48000.0,45.9014,45.9074,45.86,45.8659,48000.0
2008-05-21 13:55:00,77.39,77.4,77.3,77.32,101000.0,45.8659,45.8718,45.8125,45.8244,101000.0
2008-05-21 14:00:00,77.32,77.32,77.05,77.08,466200.0,45.8244,45.8244,45.6644,45.6822,466200.0
2008-05-21 14:05:00,77.09,77.16,77.03,77.05,146900.0,45.6881,45.7296,45.6525,45.6644,146900.0
2008-05-21 14:10:00,77.04,77.08,76.98,77.04,132900.0,45.6584,45.6822,45.6229,45.6584,132900.0
2008-05-21 14:15:00,77.03,77.06,76.89,76.89,87100.0,45.6525,45.6703,45.5695,45.5695,87100.0
2008-05-21 14:20:00,76.89,76.95,76.85,76.92,122500.0,45.5695,45.6051,45.5458,45.5873,122500.0
2008-05-21 14:25:00,76.91,76.92,76.84,76.91,192300.0,45.5814,45.5873,45.5399,45.5814,192300.0
2008-05-21 14:30:00,76.9,76.94,76.8,76.8,164600.0,45.5755,45.5992,45.5162,45.5162,164600.0
2008-05-21 14:35:00,76.8,76.87,76.78,76.81,148600.0,45.5162,45.5577,45.5044,45.5221,148600.0
2008-05-21 14:40:00,76.81,76.84,76.78,76.81,139800.0,45.5221,45.5399,45.5044,45.5221,139800.0
2008-05-21 14:45:00,76.81,76.82,76.74,76.74,155500.0,45.5221,45.5281,45.4807,45.4807,155500.0
2008-05-21 14:50:00,76.74,76.82,76.73,76.79,178400.0,45.4807,45.5281,45.4747,45.5103,178400.0
2008-05-21 14:55:00,76.79,76.87,76.79,76.87,238100.0,45.5103,45.5577,45.5103,45.5577,238100.0
2008-05-21 15:00:00,76.86,76.89,76.84,76.84,244000.0,45.5518,45.5695,45.5399,45.5399,244000.0
2008-05-21 15:05:00,76.84,76.87,76.79,76.83,276000.0,45.5399,45.5577,45.5103,45.534,276000.0
2008-05-21 15:10:00,76.82,76.86,76.78,76.86,241500.0,45.5281,45.5518,45.5044,45.5518,241500.0
2008-05-21 15:15:00,76.86,76.92,76.85,76.88,231800.0,45.5518,45.5873,45.5458,45.5636,231800.0
2008-05-21 15:20:00,76.88,76.9,76.83,76.84,275000.0,45.5636,45.5755,45.534,45.5399,275000.0
2008-05-21 15:25:00,76.84,76.87,76.79,76.8,512200.0,45.5399,45.5577,45.5103,45.5162,512200.0
2008-05-21 15:30:00,76.81,76.82,76.77,76.8,432100.0,45.5221,45.5281,45.4984,45.5162,432100.0
2008-05-21 15:35:00,76.79,76.81,76.71,76.73,533600.0,45.5103,45.5221,45.4629,45.4747,533600.0
2008-05-21 15:40:00,76.73,76.74,76.59,76.63,582700.0,45.4747,45.4807,45.3918,45.4155,582700.0
2008-05-21 15:45:00,76.63,76.73,76.63,76.67,809900.0,45.4155,45.4747,45.4155,45.4392,809900.0
2008-05-21 15:50:00,76.67,76.72,76.6,76.63,846100.0,45.4392,45.4688,45.3977,45.4155,846100.0
2008-05-21 15:55:00,76.62,76.65,76.53,76.63,1368300.0,45.4095,45.4273,45.3562,45.4155,1368300.0
2008-05-22 09:30:00,77.46,77.46,77.38,77.45,210500.0,45.9074,45.9074,45.86,45.9014,210500.0
2008-05-22 09:35:00,77.45,77.5,77.41,77.42,87700.0,45.9014,45.9311,45.8777,45.8837,87700.0
2008-05-22 09:40:00,77.41,77.49,77.4,77.43,78000.0,45.8777,45.9251,45.8718,45.8896,78000.0
2008-05-22 09:45:00,77.42,77.46,77.34,77.34,71700.0,45.8837,45.9074,45.8362,45.8362,71700.0
2008-05-22 09:50:00,77.32,77.37,77.3,77.37,102200.0,45.8244,45.854,45.8125,45.854,102200.0
2008-05-22 09:55:00,77.37,77.39,77.34,77.34,58500.0,45.854,45.8659,45.8362,45.8362,58500.0
2008-05-22 10:00:00,77.35,77.45,77.33,77.41,179200.0,45.8422,45.9014,45.8303,45.8777,179200.0
2008-05-22 10:05:00,77.43,77.43,77.35,77.42,127700.0,45.8896,45.8896,45.8422,45.8837,127700.0
2008-05-22 10:10:00,77.42,77.51,77.42,77.49,118100.0,45.8837,45.937,45.8837,45.9251,118100.0
2008-05-22 10:15:00,77.49,77.5,77.44,77.48,76500.0,45.9251,45.9311,45.8955,45.9192,76500.0
2008-05-22 10:20:00,77.47,77.54,77.44,77.5,153200.0,45.9133,45.9548,45.8955,45.9311,153200.0
2008-05-22 10:25:00,77.5,77.55,77.49,77.54,98100.0,45.9311,45.9607,45.9251,45.9548,98100.0
2008-05-22 10:30:00,77.54,77.66,77.54,77.64,225700.0,45.9548,46.0259,45.9548,46.014,225700.0
2008-05-22 10:35:00,77.64,77.66,77.6,77.61,164700.0,46.014,46.0259,45.9903,45.9963,164700.0
2008-05-22 10:40:00,77.62,77.62,77.54,77.56,81200.0,46.0022,46.0022,45.9548,45.9666,81200.0
2008-05-22 10:45:00,77.56,77.58,77.52,77.57,49800.0,45.9666,45.9785,45.9429,45.9726,49800.0
2008-05-22 10:50:00,77.57,77.57,77.46,77.49,53600.0,45.9726,45.9726,45.9074,45.9251,53600.0
2008-05-22 10:55:00,77.49,77.57,77.49,77.57,58700.0,45.9251,45.9726,45.9251,45.9726,58700.0
2008-05-22 11:00:00,77.58,77.64,77.55,77.63,82800.0,45.9785,46.014,45.9607,46.0081,82800.0
2008-05-22 11:05:00,77.63,77.66,77.62,77.64,97700.0,46.0081,46.0259,46.0022,46.014,97700.0
2008-05-22 11:10:00,77.64,77.73,77.64,77.68,259600.0,46.014,46.0674,46.014,46.0378,259600.0
2008-05-22 11:15:00,77.69,77.72,77.64,77.64,102600.0,46.0437,46.0615,46.014,46.014,102600.0
2008-05-22 11:20:00,77.64,77.68,77.63,77.64,66800.0,46.014,46.0378,46.0081,46.014,66800.0
2008-05-22 11:25:00,77.64,77.64,77.52,77.52,70200.0,46.014,46.014,45.9429,45.9429,70200.0
2008-05-22 11:30:00,77.52,77.53,77.45,77.47,96500.0,45.9429,45.9489,45.9014,45.9133,96500.0
2008-05-22 11:35:00,77.47,77.48,77.44,77.47,52200.0,45.9133,45.9192,45.8955,45.9133,52200.0
2008-05-22 11:40:00,77.46,77.46,77.35,77.35,149200.0,45.9074,45.9074,45.8422,45.8422,149200.0
2008-05-22 11:45:00,77.36,77.37,77.31,77.36,101600.0,45.8481,45.854,45.8185,45.8481,101600.0
2008-05-22 11:50:00,77.36,77.4,77.32,77.38,143300.0,45.8481,45.8718,45.8244,45.86,143300.0
2008-05-22 11:55:00,77.38,77.38,77.32,77.34,59800.0,45.86,45.86,45.8244,45.8362,59800.0
2008-05-22 12:00:00,77.33,77.36,77.31,77.34,40900.0,45.8303,45.8481,45.8185,45.8362,40900.0
2008-05-22 12:05:00,77.34,77.34,77.27,77.27,152500.0,45.8362,45.8362,45.7948,45.7948,152500.0
2008-05-22 12:10:00,77.26,77.3,77.25,77.29,331900.0,45.7888,45.8125,45.7829,45.8066,331900.0
2008-05-22 12:15:00,77.29,77.33,77.29,77.32,250500.0,45.8066,45.8303,45.8066,45.8244,250500.0
2008-05-22 12:20:00,77.31,77.36,77.3,77.35,330100.0,45.8185,45.8481,45.8125,45.8422,330100.0
2008-05-22 12:25:00,77.35,77.41,77.33,77.4,149900.0,45.8422,45.8777,45.8303,45.8718,149900.0
2008-05-22 12:30:00,77.41,77.42,77.38,77.39,195400.0,45.8777,45.8837,45.86,45.8659,195400.0
2008-05-22 12:35:00,77.39,77.4,77.38,77.4,166000.0,45.8659,45.8718,45.86,45.8718,166000.0
2008-05-22 12:40:00,77.4,77.48,77.4,77.47,275100.0,45.8718,45.9192,45.8718,45.9133,275100.0
2008-05-22 12:45:00,77.47,77.5,77.46,77.48,190200.0,45.9133,45.9311,45.9074,45.9192,190200.0
2008-05-22 12:50:00,77.48,77.5,77.45,77.47,84300.0,45.9192,45.9311,45.9014,45.9133,84300.0
2008-05-22 12:55:00,77.47,77.5,77.46,77.49,88600.0,45.9133,45.9311,45.9074,45.9251,88600.0
2008-05-22 13:00:00,77.48,77.55,77.47,77.54,147600.0,45.9192,45.9607,45.9133,45.9548,147600.0
2008-05-22 13:05:00,77.54,77.56,77.52,77.52,107100.0,45.9548,45.9666,45.9429,45.9429,107100.0
2008-05-22 13:10:00,77.53,77.53,77.48,77.48,93100.0,45.9489,45.9489,45.9192,45.9192,93100.0
2008-05-22 13:15:00,77.49,77.52,77.48,77.48,27300.0,45.9251,45.9429,45.9192,45.9192,27300.0
2008-05-22 13:20:00,77.48,77.49,77.46,77.48,13200.0,45.9192,45.9251,45.9074,45.9192,13200.0
2008-05-22 13:25:00,77.49,77.52,77.48,77.51,55400.0,45.9251,45.9429,45.9192,45.937,55400.0
2008-05-22 13:30:00,77.51,77.53,77.49,77.53,50600.0,45.937,45.9489,45.9251,45.9489,50600.0
2008-05-22 13:35:00,77.53,77.6,77.53,77.59,131900.0,45.9489,45.9903,45.9489,45.9844,131900.0
2008-05-22 13:40:00,77.59,77.62,77.57,77.62,83400.0,45.9844,46.0022,45.9726,46.0022,83400.0
2008-05-22 13:45:00,77.63,77.68,77.58,77.68,64700.0,46.0081,46.0378,45.9785,46.0378,64700.0
2008-05-22 13:50:00,77.68,77.7,77.65,77.67,103200.0,46.0378,46.0496,46.02,46.0318,103200.0
2008-05-22 13:55:00,77.68,77.69,77.62,77.62,63700.0,46.0378,46.0437,46.0022,46.0022,63700.0
2008-05-22 14:00:00,77.62,77.65,77.62,77.65,35300.0,46.0022,46.02,46.0022,46.02,35300.0
2008-05-22 14:05:00,77.65,77.7,77.55,77.56,123700.0,46.02,46.0496,45.9607,45.9666,123700.0
2008-05-22 14:10:00,77.58,77.58,77.47,77.49,86400.0,45.9785,45.9785,45.9133,45.9251,86400.0
2008-05-22 14:15:00,77.51,77.52,77.38,77.42,96700.0,45.937,45.9429,45.86,45.8837,96700.0
2008-05-22 14:20:00,77.43,77.45,77.35,77.36,56100.0,45.8896,45.9014,45.8422,45.8481,56100.0
2008-05-22 14:25:00,77.36,77.4,77.32,77.36,83100.0,45.8481,45.8718,45.8244,45.8481,83100.0
2008-05-22 14:30:00,77.35,77.39,77.32,77.38,46200.0,45.8422,45.8659,45.8244,45.86,46200.0
2008-05-22 14:35:00,77.38,77.43,77.38,77.43,48400.0,45.86,45.8896,45.86,45.8896,48400.0
2008-05-22 14:40:00,77.43,77.45,77.39,77.43,48500.0,45.8896,45.9014,45.8659,45.8896,48500.0
2008-05-22 14:45:00,77.44,77.48,77.42,77.46,91700.0,45.8955,45.9192,45.8837,45.9074,91700.0
2008-05-22 14:50:00,77.46,77.51,77.45,77.51,78600.0,45.9074,45.937,45.9014,45.937,78600.0
2008-05-22 14:55:00,77.51,77.52,77.48,77.51,72200.0,45.937,45.9429,45.9192,45.937,72200.0
2008-05-22 15:00:00,77.51,77.53,77.48,77.53,65800.0,45.937,45.9489,45.9192,45.9489,65800.0
2008-05-22 15:05:00,77.53,77.56,77.5,77.53,72000.0,45.9489,45.9666,45.9311,45.9489,72000.0
2008-05-22 15:10:00,77.53,77.53,77.47,77.5,64600.0,45.9489,45.9489,45.9133,45.9311,64600.0
2008-05-22 15:15:00,77.51,77.51,77.48,77.49,77700.0,45.937,45.937,45.9192,45.9251,77700.0
2008-05-22 15:20:00,77.48,77.48,77.39,77.42,134300.0,45.9192,45.9192,45.8659,45.8837,134300.0
2008-05-22 15:25:00,77.43,77.45,77.36,77.38,79000.0,45.8896,45.9014,45.8481,45.86,79000.0
2008-05-22 15:30:00,77.38,77.41,77.36,77.38,109800.0,45.86,45.8777,45.8481,45.86,109800.0
2008-05-22 15:35:00,77.38,77.41,77.34,77.41,74000.0,45.86,45.8777,45.8362,45.8777,74000.0
2008-05-22 15:40:00,77.42,77.45,77.39,77.42,139100.0,45.8837,45.9014,45.8659,45.8837,139100.0
2008-05-22 15:45:00,77.41,77.46,77.4,77.45,84400.0,45.8777,45.9074,45.8718,45.9014,84400.0
2008-05-22 15:50:00,77.45,77.49,77.43,77.45,163200.0,45.9014,45.9251,45.8896,45.9014,163200.0
2008-05-22 15:55:00,77.46,77.5,77.42,77.48,310400.0,45.9074,45.9311,45.8837,45.9192,310400.0
2008-05-23 09:30:00,77.33,77.34,77.29,77.33,92900.0,45.8303,45.8362,45.8066,45.8303,92900.0
2008-05-23 09:35:00,77.34,77.34,77.24,77.25,136100.0,45.8362,45.8362,45.777,45.7829,136100.0
2008-05-23 09:40:00,77.24,77.24,77.16,77.17,75400.0,45.777,45.777,45.7296,45.7355,75400.0
2008-05-23 09:45:00,77.16,77.22,77.06,77.06,96900.0,45.7296,45.7651,45.6703,45.6703,96900.0
2008-05-23 09:50:00,77.07,77.12,77.04,77.1,95800.0,45.6762,45.7059,45.6584,45.694,95800.0
2008-05-23 09:55:00,77.1,77.11,77.06,77.1,73000.0,45.694,45.6999,45.6703,45.694,73000.0
2008-05-23 10:00:00,77.1,77.13,77.06,77.13,138300.0,45.694,45.7118,45.6703,45.7118,138300.0
2008-05-23 10:05:00,77.12,77.14,77.09,77.11,153900.0,45.7059,45.7177,45.6881,45.6999,153900.0
2008-05-23 10:10:00,77.11,77.12,77.07,77.07,124300.0,45.6999,45.7059,45.6762,45.6762,124300.0
2008-05-23 10:15:00,77.07,77.1,77.06,77.08,46200.0,45.6762,45.694,45.6703,45.6822,46200.0
2008-05-23 10:20:00,77.07,77.11,77.05,77.11,53300.0,45.6762,45.6999,45.6644,45.6999,53300.0
2008-05-23 10:25:00,77.1,77.1,76.97,76.97,123800.0,45.694,45.694,45.617,45.617,123800.0
2008-05-23 10:30:00,76.96,76.97,76.9,76.94,82500.0,45.611,45.617,45.5755,45.5992,82500.0
2008-05-23 10:35:00,76.93,76.93,76.84,76.86,172900.0,45.5933,45.5933,45.5399,45.5518,172900.0
2008-05-23 10:40:00,76.85,76.88,76.85,76.88,27500.0,45.5458,45.5636,45.5458,45.5636,27500.0
2008-05-23 10:45:00,76.87,76.88,76.84,76.85,71100.0,45.5577,45.5636,45.5399,45.5458,71100.0
2008-05-23 10:50:00,76.86,76.89,76.85,76.85,83600.0,45.5518,45.5695,45.5458,45.5458,83600.0
2008-05-23 10:55:00,76.85,76.87,76.8,76.87,187400.0,45.5458,45.5577,45.5162,45.5577,187400.0
2008-05-23 11:00:00,76.86,76.86,76.84,76.85,99500.0,45.5518,45.5518,45.5399,45.5458,99500.0
2008-05-23 11:05:00,76.85,76.86,76.84,76.85,121800.0,45.5458,45.5518,45.5399,45.5458,121800.0
2008-05-23 11:10:00,76.84,76.84,76.61,76.68,475200.0,45.5399,45.5399,45.4036,45.4451,475200.0
2008-05-23 11:15:00,76.68,76.71,76.66,76.7,79700.0,45.4451,45.4629,45.4332,45.4569,79700.0
2008-05-23 11:20:00,76.7,76.72,76.67,76.71,108500.0,45.4569,45.4688,45.4392,45.4629,108500.0
2008-05-23 11:25:00,76.71,76.73,76.67,76.69,51000.0,45.4629,45.4747,45.4392,45.451,51000.0
2008-05-23 11:30:00,76.69,76.69,76.63,76.66,236400.0,45.451,45.451,45.4155,45.4332,236400.0
2008-05-23 11:35:00,76.66,76.67,76.56,76.63,142900.0,45.4332,45.4392,45.374,45.4155,142900.0
2008-05-23 11:40:00,76.64,76.66,76.63,76.65,59700.0,45.4214,45.4332,45.4155,45.4273,59700.0
2008-05-23 11:45:00,76.64,76.7,76.62,76.68,46800.0,45.4214,45.4569,45.4095,45.4451,46800.0
2008-05-23 11:50:00,76.68,76.7,76.65,76.66,35300.0,45.4451,45.4569,45.4273,45.4332,35300.0
2008-05-23 11:55:00,76.66,76.69,76.63,76.68,84400.0,45.4332,45.451,45.4155,45.4451,84400.0
2008-05-23 12:00:00,76.68,76.71,76.67,76.7,75300.0,45.4451,45.4629,45.4392,45.4569,75300.0
2008-05-23 12:05:00,76.71,76.72,76.65,76.65,44200.0,45.4629,45.4688,45.4273,45.4273,44200.0
2008-05-23 12:10:00,76.66,76.71,76.65,76.66,52300.0,45.4332,45.4629,45.4273,45.4332,52300.0
2008-05-23 12:15:00,76.66,76.69,76.65,76.65,52600.0,45.4332,45.451,45.4273,45.4273,52600.0
2008-05-23 12:20:00,76.65,76.66,76.6,76.65,54000.0,45.4273,45.4332,45.3977,45.4273,54000.0
2008-05-23 12:25:00,76.65,76.68,76.64,76.66,31200.0,45.4273,45.4451,45.4214,45.4332,31200.0
2008-05-23 12:30:00,76.67,76.67,76.6,76.6,65400.0,45.4392,45.4392,45.3977,45.3977,65400.0
2008-05-23 12:35:00,76.61,76.61,76.54,76.57,48100.0,45.4036,45.4036,45.3621,45.3799,48100.0
2008-05-23 12:40:00,76.57,76.57,76.52,76.55,29600.0,45.3799,45.3799,45.3503,45.368,29600.0
2008-05-23 12:45:00,76.55,76.6,76.54,76.58,54700.0,45.368,45.3977,45.3621,45.3858,54700.0
2008-05-23 12:50:00,76.58,76.6,76.56,76.56,50000.0,45.3858,45.3977,45.374,45.374,50000.0
2008-05-23 12:55:00,76.57,76.59,76.52,76.54,51200.0,45.3799,45.3918,45.3503,45.3621,51200.0
2008-05-23 13:00:00,76.53,76.58,76.52,76.54,93600.0,45.3562,45.3858,45.3503,45.3621,93600.0
2008-05-23 13:05:00,76.55,76.61,76.55,76.61,55000.0,45.368,45.4036,45.368,45.4036,55000.0
2008-05-23 13:10:00,76.61,76.61,76.56,76.58,56200.0,45.4036,45.4036,45.374,45.3858,56200.0
2008-05-23 13:15:00,76.59,76.64,76.58,76.63,54200.0,45.3918,45.4214,45.3858,45.4155,54200.0
2008-05-23 13:20:00,76.63,76.64,76.58,76.6,30100.0,45.4155,45.4214,45.3858,45.3977,30100.0
2008-05-23 13:25:00,76.61,76.61,76.56,76.58,24700.0,45.4036,45.4036,45.374,45.3858,24700.0
2008-05-23 13:30:00,76.57,76.67,76.57,76.65,53500.0,45.3799,45.4392,45.3799,45.4273,53500.0
2008-05-23 13:35:00,76.65,76.65,76.57,76.59,49500.0,45.4273,45.4273,45.3799,45.3918,49500.0
2008-05-23 13:40:00,76.59,76.64,76.59,76.63,34100.0,45.3918,45.4214,45.3918,45.4155,34100.0
2008-05-23 13:45:00,76.64,76.64,76.61,76.63,32500.0,45.4214,45.4214,45.4036,45.4155,32500.0
2008-05-23 13:50:00,76.63,76.63,76.52,76.52,160600.0,45.4155,45.4155,45.3503,45.3503,160600.0
2008-05-23 13:55:00,76.54,76.57,76.52,76.52,23300.0,45.3621,45.3799,45.3503,45.3503,23300.0
2008-05-23 14:00:00,76.53,76.56,76.5,76.52,75600.0,45.3562,45.374,45.3384,45.3503,75600.0
2008-05-23 14:05:00,76.52,76.6,76.52,76.58,32100.0,45.3503,45.3977,45.3503,45.3858,32100.0
2008-05-23 14:10:00,76.58,76.59,76.51,76.51,61000.0,45.3858,45.3918,45.3443,45.3443,61000.0
2008-05-23 14:15:00,76.51,76.6,76.5,76.53,136900.0,45.3443,45.3977,45.3384,45.3562,136900.0
2008-05-23 14:20:00,76.53,76.54,76.5,76.52,38100.0,45.3562,45.3621,45.3384,45.3503,38100.0
2008-05-23 14:25:00,76.52,76.59,76.5,76.59,58800.0,45.3503,45.3918,45.3384,45.3918,58800.0
2008-05-23 14:30:00,76.58,76.61,76.55,76.6,72200.0,45.3858,45.4036,45.368,45.3977,72200.0
2008-05-23 14:35:00,76.61,76.62,76.54,76.61,29900.0,45.4036,45.4095,45.3621,45.4036,29900.0
2008-05-23 14:40:00,76.6,76.63,76.57,76.62,26100.0,45.3977,45.4155,45.3799,45.4095,26100.0
2008-05-23 14:45:00,76.62,76.71,76.61,76.71,44300.0,45.4095,45.4629,45.4036,45.4629,44300.0
2008-05-23 14:50:00,76.72,76.76,76.7,76.72,48600.0,45.4688,45.4925,45.4569,45.4688,48600.0
2008-05-23 14:55:00,76.72,76.75,76.64,76.64,24600.0,45.4688,45.4866,45.4214,45.4214,24600.0
2008-05-23 15:00:00,76.64,76.67,76.62,76.66,19700.0,45.4214,45.4392,45.4095,45.4332,19700.0
2008-05-23 15:05:00,76.66,76.7,76.64,76.7,39000.0,45.4332,45.4569,45.4214,45.4569,39000.0
2008-05-23 15:10:00,76.69,76.74,76.63,76.64,128600.0,45.451,45.4807,45.4155,45.4214,128600.0
2008-05-23 15:15:00,76.64,76.7,76.62,76.63,65400.0,45.4214,45.4569,45.4095,45.4155,65400.0
2008-05-23 15:20:00,76.64,76.71,76.62,76.7,81700.0,45.4214,45.4629,45.4095,45.4569,81700.0
2008-05-23 15:25:00,76.71,76.77,76.68,76.72,134500.0,45.4629,45.4984,45.4451,45.4688,134500.0
2008-05-23 15:30:00,76.72,76.82,76.72,76.76,87500.0,45.4688,45.5281,45.4688,45.4925,87500.0
2008-05-23 15:35:00,76.75,76.77,76.68,76.7,122500.0,45.4866,45.4984,45.4451,45.4569,122500.0
2008-05-23 15:40:00,76.7,76.72,76.67,76.7,84100.0,45.4569,45.4688,45.4392,45.4569,84100.0
2008-05-23 15:45:00,76.7,76.73,76.68,76.72,126000.0,45.4569,45.4747,45.4451,45.4688,126000.0
2008-05-23 15:50:00,76.72,76.73,76.64,76.68,202000.0,45.4688,45.4747,45.4214,45.4451,202000.0
2008-05-23 15:55:00,76.67,76.69,76.62,76.62,337200.0,45.4392,45.451,45.4095,45.4095,337200.0
2008-05-27 09:30:00,76.14,76.17,76.1,76.12,208800.0,45.1251,45.1428,45.1013,45.1132,208800.0
2008-05-27 09:35:00,76.12,76.22,76.11,76.2,172200.0,45.1132,45.1725,45.1073,45.1606,172200.0
2008-05-27 09:40:00,76.21,76.25,76.19,76.22,91600.0,45.1665,45.1902,45.1547,45.1725,91600.0
2008-05-27 09:45:00,76.23,76.43,76.22,76.4,132600.0,45.1784,45.2969,45.1725,45.2791,132600.0
2008-05-27 09:50:00,76.39,76.41,76.33,76.35,46600.0,45.2732,45.2851,45.2377,45.2495,46600.0
2008-05-27 09:55:00,76.35,76.35,76.25,76.28,84500.0,45.2495,45.2495,45.1902,45.208,84500.0
2008-05-27 10:00:00,76.29,76.41,76.22,76.4,228300.0,45.214,45.2851,45.1725,45.2791,228300.0
2008-05-27 10:05:00,76.4,76.44,76.39,76.43,251400.0,45.2791,45.3029,45.2732,45.2969,251400.0
2008-05-27 10:10:00,76.43,76.47,76.43,76.44,323600.0,45.2969,45.3206,45.2969,45.3029,323600.0
2008-05-27 10:15:00,76.43,76.45,76.39,76.41,88700.0,45.2969,45.3088,45.2732,45.2851,88700.0
2008-05-27 10:20:00,76.41,76.45,76.4,76.45,66600.0,45.2851,45.3088,45.2791,45.3088,66600.0
2008-05-27 10:25:00,76.44,76.45,76.37,76.38,74400.0,45.3029,45.3088,45.2614,45.2673,74400.0
2008-05-27 10:30:00,76.38,76.4,76.35,76.37,62900.0,45.2673,45.2791,45.2495,45.2614,62900.0
2008-05-27 10:35:00,76.36,76.36,76.32,76.32,97500.0,45.2554,45.2554,45.2317,45.2317,97500.0
2008-05-27 10:40:00,76.33,76.37,76.32,76.36,37100.0,45.2377,45.2614,45.2317,45.2554,37100.0
2008-05-27 10:45:00,76.36,76.39,76.35,76.38,37100.0,45.2554,45.2732,45.2495,45.2673,37100.0
2008-05-27 10:50:00,76.38,76.38,76.31,76.34,64400.0,45.2673,45.2673,45.2258,45.2436,64400.0
2008-05-27 10:55:00,76.34,76.4,76.33,76.37,48300.0,45.2436,45.2791,45.2377,45.2614,48300.0
2008-05-27 11:00:00,76.38,76.43,76.35,76.39,93900.0,45.2673,45.2969,45.2495,45.2732,93900.0
2008-05-27 11:05:00,76.4,76.4,76.27,76.27,117500.0,45.2791,45.2791,45.2021,45.2021,117500.0
2008-05-27 11:10:00,76.26,76.27,76.18,76.18,183700.0,45.1962,45.2021,45.1488,45.1488,183700.0
2008-05-27 11:15:00,76.18,76.2,76.15,76.18,139500.0,45.1488,45.1606,45.131,45.1488,139500.0
2008-05-27 11:20:00,76.18,76.21,76.13,76.13,83400.0,45.1488,45.1665,45.1191,45.1191,83400.0
2008-05-27 11:25:00,76.12,76.18,76.11,76.15,136700.0,45.1132,45.1488,45.1073,45.131,136700.0
2008-05-27 11:30:00,76.16,76.16,76.04,76.04,112900.0,45.1369,45.1369,45.0658,45.0658,112900.0
2008-05-27 11:35:00,76.05,76.08,76.02,76.02,79700.0,45.0717,45.0895,45.0539,45.0539,79700.0
2008-05-27 11:40:00,76.03,76.09,76.02,76.07,24700.0,45.0599,45.0954,45.0539,45.0836,24700.0
2008-05-27 11:45:00,76.08,76.11,76.04,76.04,44400.0,45.0895,45.1073,45.0658,45.0658,44400.0
2008-05-27 11:50:00,76.05,76.06,75.98,75.99,79300.0,45.0717,45.0776,45.0302,45.0362,79300.0
2008-05-27 11:55:00,75.98,76.02,75.94,75.95,70800.0,45.0302,45.0539,45.0065,45.0125,70800.0
2008-05-27 12:00:00,75.94,75.97,75.92,75.96,99400.0,45.0065,45.0243,44.9947,45.0184,99400.0
2008-05-27 12:05:00,75.95,75.97,75.91,75.96,122300.0,45.0125,45.0243,44.9887,45.0184,122300.0
2008-05-27 12:10:00,75.95,76.0,75.95,75.97,29100.0,45.0125,45.0421,45.0125,45.0243,29100.0
2008-05-27 12:15:00,75.98,76.02,75.98,76.02,16100.0,45.0302,45.0539,45.0302,45.0539,16100.0
2008-05-27 12:20:00,76.02,76.04,76.0,76.02,77800.0,45.0539,45.0658,45.0421,45.0539,77800.0
2008-05-27 12:25:00,76.01,76.04,76.01,76.03,27400.0,45.048,45.0658,45.048,45.0599,27400.0
2008-05-27 12:30:00,76.04,76.05,76.01,76.05,40100.0,45.0658,45.0717,45.048,45.0717,40100.0
2008-05-27 12:35:00,76.05,76.07,76.04,76.06,39000.0,45.0717,45.0836,45.0658,45.0776,39000.0
2008-05-27 12:40:00,76.06,76.07,76.03,76.06,95200.0,45.0776,45.0836,45.0599,45.0776,95200.0
2008-05-27 12:45:00,76.04,76.06,76.04,76.06,13000.0,45.0658,45.0776,45.0658,45.0776,13000.0
2008-05-27 12:50:00,76.06,76.07,76.04,76.07,40100.0,45.0776,45.0836,45.0658,45.0836,40100.0
2008-05-27 12:55:00,76.07,76.12,76.07,76.11,43600.0,45.0836,45.1132,45.0836,45.1073,43600.0
2008-05-27 13:00:00,76.12,76.12,76.09,76.09,54100.0,45.1132,45.1132,45.0954,45.0954,54100.0
2008-05-27 13:05:00,76.07,76.08,76.06,76.06,42100.0,45.0836,45.0895,45.0776,45.0776,42100.0
2008-05-27 13:10:00,76.06,76.1,76.05,76.09,44600.0,45.0776,45.1013,45.0717,45.0954,44600.0
2008-05-27 13:15:00,76.09,76.1,76.08,76.1,16400.0,45.0954,45.1013,45.0895,45.1013,16400.0
2008-05-27 13:20:00,76.1,76.14,76.09,76.12,16300.0,45.1013,45.1251,45.0954,45.1132,16300.0
2008-05-27 13:25:00,76.12,76.15,76.11,76.13,32300.0,45.1132,45.131,45.1073,45.1191,32300.0
2008-05-27 13:30:00,76.14,76.14,76.1,76.11,39600.0,45.1251,45.1251,45.1013,45.1073,39600.0
2008-05-27 13:35:00,76.11,76.15,76.1,76.15,25900.0,45.1073,45.131,45.1013,45.131,25900.0
2008-05-27 13:40:00,76.14,76.22,76.14,76.2,54400.0,45.1251,45.1725,45.1251,45.1606,54400.0
2008-05-27 13:45:00,76.2,76.21,76.18,76.18,22200.0,45.1606,45.1665,45.1488,45.1488,22200.0
2008-05-27 13:50:00,76.18,76.23,76.17,76.2,47900.0,45.1488,45.1784,45.1428,45.1606,47900.0
2008-05-27 13:55:00,76.21,76.23,76.2,76.21,36400.0,45.1665,45.1784,45.1606,45.1665,36400.0
2008-05-27 14:00:00,76.21,76.23,76.17,76.19,69800.0,45.1665,45.1784,45.1428,45.1547,69800.0
2008-05-27 14:05:00,76.19,76.21,76.17,76.19,44100.0,45.1547,45.1665,45.1428,45.1547,44100.0
2008-05-27 14:10:00,76.2,76.24,76.19,76.23,43600.0,45.1606,45.1843,45.1547,45.1784,43600.0
2008-05-27 14:15:00,76.24,76.24,76.19,76.19,58800.0,45.1843,45.1843,45.1547,45.1547,58800.0
2008-05-27 14:20:00,76.18,76.22,76.18,76.2,53400.0,45.1488,45.1725,45.1488,45.1606,53400.0
2008-05-27 14:25:00,76.2,76.24,76.18,76.19,63700.0,45.1606,45.1843,45.1488,45.1547,63700.0
2008-05-27 14:30:00,76.2,76.23,76.19,76.22,58500.0,45.1606,45.1784,45.1547,45.1725,58500.0
2008-05-27 14:35:00,76.22,76.29,76.22,76.27,76000.0,45.1725,45.214,45.1725,45.2021,76000.0
2008-05-27 14:40:00,76.27,76.37,76.26,76.36,210800.0,45.2021,45.2614,45.1962,45.2554,210800.0
2008-05-27 14:45:00,76.36,76.41,76.34,76.39,98500.0,45.2554,45.2851,45.2436,45.2732,98500.0
2008-05-27 14:50:00,76.39,76.41,76.35,76.37,73500.0,45.2732,45.2851,45.2495,45.2614,73500.0
2008-05-27 14:55:00,76.37,76.4,76.36,76.38,45300.0,45.2614,45.2791,45.2554,45.2673,45300.0
2008-05-27 15:00:00,76.38,76.39,76.34,76.37,48600.0,45.2673,45.2732,45.2436,45.2614,48600.0
2008-05-27 15:05:00,76.37,76.44,76.36,76.39,156000.0,45.2614,45.3029,45.2554,45.2732,156000.0
2008-05-27 15:10:00,76.4,76.43,76.36,76.4,184500.0,45.2791,45.2969,45.2554,45.2791,184500.0
2008-05-27 15:15:00,76.4,76.42,76.37,76.38,180700.0,45.2791,45.291,45.2614,45.2673,180700.0
2008-05-27 15:20:00,76.38,76.39,76.35,76.37,66900.0,45.2673,45.2732,45.2495,45.2614,66900.0
2008-05-27 15:25:00,76.37,76.43,76.36,76.4,121600.0,45.2614,45.2969,45.2554,45.2791,121600.0
2008-05-27 15:30:00,76.39,76.44,76.39,76.44,126500.0,45.2732,45.3029,45.2732,45.3029,126500.0
2008-05-27 15:35:00,76.44,76.47,76.4,76.44,119100.0,45.3029,45.3206,45.2791,45.3029,119100.0
2008-05-27 15:40:00,76.43,76.46,76.42,76.45,174900.0,45.2969,45.3147,45.291,45.3088,174900.0
2008-05-27 15:45:00,76.44,76.45,76.39,76.41,169500.0,45.3029,45.3088,45.2732,45.2851,169500.0
2008-05-27 15:50:00,76.41,76.44,76.38,76.42,198400.0,45.2851,45.3029,45.2673,45.291,198400.0
2008-05-27 15:55:00,76.42,76.46,76.41,76.45,346500.0,45.291,45.3147,45.2851,45.3088,346500.0
2008-05-28 09:30:00,76.37,76.37,76.3,76.36,178300.0,45.2614,45.2614,45.2199,45.2554,178300.0
2008-05-28 09:35:00,76.35,76.37,76.29,76.34,303400.0,45.2495,45.2614,45.214,45.2436,303400.0
2008-05-28 09:40:00,76.35,76.39,76.33,76.35,310800.0,45.2495,45.2732,45.2377,45.2495,310800.0
2008-05-28 09:45:00,76.34,76.36,76.23,76.23,102100.0,45.2436,45.2554,45.1784,45.1784,102100.0
2008-05-28 09:50:00,76.23,76.3,76.22,76.26,103700.0,45.1784,45.2199,45.1725,45.1962,103700.0
2008-05-28 09:55:00,76.26,76.31,76.24,76.29,90500.0,45.1962,45.2258,45.1843,45.214,90500.0
2008-05-28 10:00:00,76.29,76.29,76.16,76.17,138600.0,45.214,45.214,45.1369,45.1428,138600.0
2008-05-28 10:05:00,76.18,76.19,76.16,76.16,82500.0,45.1488,45.1547,45.1369,45.1369,82500.0
2008-05-28 10:10:00,76.16,76.24,76.14,76.24,125800.0,45.1369,45.1843,45.1251,45.1843,125800.0
2008-05-28 10:15:00,76.24,76.27,76.17,76.2,375900.0,45.1843,45.2021,45.1428,45.1606,375900.0
2008-05-28 10:20:00,76.19,76.2,76.1,76.15,104000.0,45.1547,45.1606,45.1013,45.131,104000.0
2008-05-28 10:25:00,76.16,76.16,76.1,76.1,75200.0,45.1369,45.1369,45.1013,45.1013,75200.0
2008-05-28 10:30:00,76.1,76.16,76.09,76.15,108100.0,45.1013,45.1369,45.0954,45.131,108100.0
2008-05-28 10:35:00,76.15,76.16,76.12,76.15,114600.0,45.131,45.1369,45.1132,45.131,114600.0
2008-05-28 10:40:00,76.16,76.26,76.16,76.22,137200.0,45.1369,45.1962,45.1369,45.1725,137200.0
2008-05-28 10:45:00,76.24,76.26,76.2,76.21,136200.0,45.1843,45.1962,45.1606,45.1665,136200.0
2008-05-28 10:50:00,76.2,76.25,76.17,76.19,123100.0,45.1606,45.1902,45.1428,45.1547,123100.0
2008-05-28 10:55:00,76.19,76.3,76.19,76.26,90000.0,45.1547,45.2199,45.1547,45.1962,90000.0
2008-05-28 11:00:00,76.26,76.27,76.17,76.19,53800.0,45.1962,45.2021,45.1428,45.1547,53800.0
2008-05-28 11:05:00,76.18,76.2,76.11,76.12,60200.0,45.1488,45.1606,45.1073,45.1132,60200.0
2008-05-28 11:10:00,76.12,76.13,76.06,76.06,51700.0,45.1132,45.1191,45.0776,45.0776,51700.0
2008-05-28 11:15:00,76.05,76.13,76.05,76.11,77100.0,45.0717,45.1191,45.0717,45.1073,77100.0
2008-05-28 11:20:00,76.12,76.13,76.06,76.07,98200.0,45.1132,45.1191,45.0776,45.0836,98200.0
2008-05-28 11:25:00,76.07,76.12,76.07,76.11,79000.0,45.0836,45.1132,45.0836,45.1073,79000.0
2008-05-28 11:30:00,76.11,76.12,76.08,76.09,61800.0,45.1073,45.1132,45.0895,45.0954,61800.0
2008-05-28 11:35:00,76.1,76.17,76.09,76.15,168100.0,45.1013,45.1428,45.0954,45.131,168100.0
2008-05-28 11:40:00,76.16,76.18,76.15,76.15,45100.0,45.1369,45.1488,45.131,45.131,45100.0
2008-05-28 11:45:00,76.15,76.18,76.13,76.15,35700.0,45.131,45.1488,45.1191,45.131,35700.0
2008-05-28 11:50:00,76.16,76.17,76.13,76.15,74200.0,45.1369,45.1428,45.1191,45.131,74200.0
2008-05-28 11:55:00,76.15,76.15,76.04,76.05,70000.0,45.131,45.131,45.0658,45.0717,70000.0
2008-05-28 12:00:00,76.03,76.04,75.93,75.94,125100.0,45.0599,45.0658,45.0006,45.0065,125100.0
2008-05-28 12:05:00,75.94,75.95,75.86,75.86,84300.0,45.0065,45.0125,44.9591,44.9591,84300.0
2008-05-28 12:10:00,75.87,75.94,75.85,75.94,62400.0,44.965,45.0065,44.9532,45.0065,62400.0
2008-05-28 12:15:00,75.95,76.06,75.94,76.03,58900.0,45.0125,45.0776,45.0065,45.0599,58900.0
2008-05-28 12:20:00,76.03,76.06,76.01,76.06,38100.0,45.0599,45.0776,45.048,45.0776,38100.0
2008-05-28 12:25:00,76.06,76.07,76.04,76.04,13400.0,45.0776,45.0836,45.0658,45.0658,13400.0
2008-05-28 12:30:00,76.04,76.06,76.02,76.04,54700.0,45.0658,45.0776,45.0539,45.0658,54700.0
2008-05-28 12:35:00,76.03,76.11,76.02,76.08,68800.0,45.0599,45.1073,45.0539,45.0895,68800.0
2008-05-28 12:40:00,76.08,76.1,76.06,76.09,29600.0,45.0895,45.1013,45.0776,45.0954,29600.0
2008-05-28 12:45:00,76.08,76.14,76.08,76.13,78000.0,45.0895,45.1251,45.0895,45.1191,78000.0
2008-05-28 12:50:00,76.13,76.15,76.12,76.13,55100.0,45.1191,45.131,45.1132,45.1191,55100.0
2008-05-28 12:55:00,76.13,76.21,76.12,76.2,54400.0,45.1191,45.1665,45.1132,45.1606,54400.0
2008-05-28 13:00:00,76.2,76.21,76.19,76.2,21100.0,45.1606,45.1665,45.1547,45.1606,21100.0
2008-05-28 13:05:00,76.2,76.23,76.19,76.23,24200.0,45.1606,45.1784,45.1547,45.1784,24200.0
2008-05-28 13:10:00,76.23,76.23,76.21,76.22,31400.0,45.1784,45.1784,45.1665,45.1725,31400.0
2008-05-28 13:15:00,76.21,76.23,76.21,76.22,27800.0,45.1665,45.1784,45.1665,45.1725,27800.0
2008-05-28 13:20:00,76.22,76.22,76.17,76.17,28700.0,45.1725,45.1725,45.1428,45.1428,28700.0
2008-05-28 13:25:00,76.17,76.18,76.16,76.18,65900.0,45.1428,45.1488,45.1369,45.1488,65900.0
2008-05-28 13:30:00,76.18,76.19,76.11,76.12,77300.0,45.1488,45.1547,45.1073,45.1132,77300.0
2008-05-28 13:35:00,76.11,76.12,76.1,76.1,45400.0,45.1073,45.1132,45.1013,45.1013,45400.0
2008-05-28 13:40:00,76.1,76.11,76.04,76.07,61600.0,45.1013,45.1073,45.0658,45.0836,61600.0
2008-05-28 13:45:00,76.07,76.1,76.04,76.05,55000.0,45.0836,45.1013,45.0658,45.0717,55000.0
2008-05-28 13:50:00,76.04,76.09,76.01,76.09,83300.0,45.0658,45.0954,45.048,45.0954,83300.0
2008-05-28 13:55:00,76.09,76.13,76.07,76.1,37600.0,45.0954,45.1191,45.0836,45.1013,37600.0
2008-05-28 14:00:00,76.12,76.13,76.05,76.1,38900.0,45.1132,45.1191,45.0717,45.1013,38900.0
2008-05-28 14:05:00,76.11,76.15,76.07,76.14,46800.0,45.1073,45.131,45.0836,45.1251,46800.0
2008-05-28 14:10:00,76.14,76.16,76.13,76.16,36500.0,45.1251,45.1369,45.1191,45.1369,36500.0
2008-05-28 14:15:00,76.17,76.18,76.13,76.14,51200.0,45.1428,45.1488,45.1191,45.1251,51200.0
2008-05-28 14:20:00,76.14,76.17,76.07,76.12,97800.0,45.1251,45.1428,45.0836,45.1132,97800.0
2008-05-28 14:25:00,76.13,76.16,76.11,76.13,68700.0,45.1191,45.1369,45.1073,45.1191,68700.0
2008-05-28 14:30:00,76.14,76.18,76.13,76.15,56800.0,45.1251,45.1488,45.1191,45.131,56800.0
2008-05-28 14:35:00,76.15,76.24,76.15,76.23,54800.0,45.131,45.1843,45.131,45.1784,54800.0
2008-05-28 14:40:00,76.23,76.26,76.21,76.24,94200.0,45.1784,45.1962,45.1665,45.1843,94200.0
2008-05-28 14:45:00,76.24,76.28,76.24,76.27,134300.0,45.1843,45.208,45.1843,45.2021,134300.0
2008-05-28 14:50:00,76.27,76.27,76.22,76.23,48000.0,45.2021,45.2021,45.1725,45.1784,48000.0
2008-05-28 14:55:00,76.23,76.23,76.18,76.22,93500.0,45.1784,45.1784,45.1488,45.1725,93500.0
2008-05-28 15:00:00,76.23,76.28,76.22,76.27,82800.0,45.1784,45.208,45.1725,45.2021,82800.0
2008-05-28 15:05:00,76.27,76.29,76.24,76.27,62100.0,45.2021,45.214,45.1843,45.2021,62100.0
2008-05-28 15:10:00,76.26,76.29,76.23,76.26,92000.0,45.1962,45.214,45.1784,45.1962,92000.0
2008-05-28 15:15:00,76.25,76.32,76.24,76.31,120600.0,45.1902,45.2317,45.1843,45.2258,120600.0
2008-05-28 15:20:00,76.3,76.32,76.25,76.29,114700.0,45.2199,45.2317,45.1902,45.214,114700.0
2008-05-28 15:25:00,76.29,76.41,76.29,76.38,195400.0,45.214,45.2851,45.214,45.2673,195400.0
2008-05-28 15:30:00,76.39,76.48,76.38,76.47,151500.0,45.2732,45.3266,45.2673,45.3206,151500.0
2008-05-28 15:35:00,76.47,76.47,76.36,76.41,116000.0,45.3206,45.3206,45.2554,45.2851,116000.0
2008-05-28 15:40:00,76.41,76.41,76.34,76.35,109800.0,45.2851,45.2851,45.2436,45.2495,109800.0
2008-05-28 15:45:00,76.35,76.44,76.32,76.42,161200.0,45.2495,45.3029,45.2317,45.291,161200.0
2008-05-28 15:50:00,76.42,76.46,76.37,76.45,187600.0,45.291,45.3147,45.2614,45.3088,187600.0
2008-05-28 15:55:00,76.45,76.49,76.45,76.46,227800.0,45.3088,45.3325,45.3088,45.3147,227800.0
2008-05-29 09:30:00,75.87,75.97,75.86,75.94,187100.0,44.965,45.0243,44.9591,45.0065,187100.0
2008-05-29 09:35:00,75.95,76.05,75.95,75.98,298700.0,45.0125,45.0717,45.0125,45.0302,298700.0
2008-05-29 09:40:00,75.98,76.1,75.97,76.06,259700.0,45.0302,45.1013,45.0243,45.0776,259700.0
2008-05-29 09:45:00,76.05,76.09,76.04,76.07,221100.0,45.0717,45.0954,45.0658,45.0836,221100.0
2008-05-29 09:50:00,76.06,76.06,75.98,75.98,62400.0,45.0776,45.0776,45.0302,45.0302,62400.0
2008-05-29 09:55:00,75.98,75.99,75.93,75.96,201400.0,45.0302,45.0362,45.0006,45.0184,201400.0
2008-05-29 10:00:00,75.96,75.99,75.88,75.91,125700.0,45.0184,45.0362,44.971,44.9887,125700.0
2008-05-29 10:05:00,75.91,75.91,75.83,75.85,95700.0,44.9887,44.9887,44.9413,44.9532,95700.0
2008-05-29 10:10:00,75.83,75.86,75.8,75.85,120900.0,44.9413,44.9591,44.9236,44.9532,120900.0
2008-05-29 10:15:00,75.84,75.94,75.84,75.93,123500.0,44.9473,45.0065,44.9473,45.0006,123500.0
2008-05-29 10:20:00,75.93,76.02,75.91,76.0,82900.0,45.0006,45.0539,44.9887,45.0421,82900.0
2008-05-29 10:25:00,76.0,76.04,75.99,76.0,74500.0,45.0421,45.0658,45.0362,45.0421,74500.0
2008-05-29 10:30:00,75.99,76.0,75.88,75.95,127600.0,45.0362,45.0421,44.971,45.0125,127600.0
2008-05-29 10:35:00,75.93,75.99,75.92,75.96,170500.0,45.0006,45.0362,44.9947,45.0184,170500.0
2008-05-29 10:40:00,75.95,76.06,75.94,76.06,127500.0,45.0125,45.0776,45.0065,45.0776,127500.0
2008-05-29 10:45:00,76.05,76.16,76.05,76.13,95400.0,45.0717,45.1369,45.0717,45.1191,95400.0
2008-05-29 10:50:00,76.12,76.22,76.11,76.2,180600.0,45.1132,45.1725,45.1073,45.1606,180600.0
2008-05-29 10:55:00,76.2,76.23,76.18,76.2,79300.0,45.1606,45.1784,45.1488,45.1606,79300.0
2008-05-29 11:00:00,76.2,76.27,76.19,76.22,116100.0,45.1606,45.2021,45.1547,45.1725,116100.0
2008-05-29 11:05:00,76.22,76.23,76.15,76.18,89700.0,45.1725,45.1784,45.131,45.1488,89700.0
2008-05-29 11:10:00,76.19,76.26,76.17,76.26,96100.0,45.1547,45.1962,45.1428,45.1962,96100.0
2008-05-29 11:15:00,76.26,76.27,76.22,76.24,110400.0,45.1962,45.2021,45.1725,45.1843,110400.0
2008-05-29 11:20:00,76.23,76.24,76.18,76.2,44300.0,45.1784,45.1843,45.1488,45.1606,44300.0
2008-05-29 11:25:00,76.18,76.2,76.13,76.14,202400.0,45.1488,45.1606,45.1191,45.1251,202400.0
2008-05-29 11:30:00,76.14,76.19,76.12,76.13,207500.0,45.1251,45.1547,45.1132,45.1191,207500.0
2008-05-29 11:35:00,76.12,76.2,76.12,76.15,127700.0,45.1132,45.1606,45.1132,45.131,127700.0
2008-05-29 11:40:00,76.15,76.22,76.15,76.22,68700.0,45.131,45.1725,45.131,45.1725,68700.0
2008-05-29 11:45:00,76.21,76.26,76.21,76.26,64700.0,45.1665,45.1962,45.1665,45.1962,64700.0
2008-05-29 11:50:00,76.26,76.33,76.24,76.31,70400.0,45.1962,45.2377,45.1843,45.2258,70400.0
2008-05-29 11:55:00,76.32,76.36,76.31,76.31,45100.0,45.2317,45.2554,45.2258,45.2258,45100.0
2008-05-29 12:00:00,76.3,76.35,76.27,76.28,50200.0,45.2199,45.2495,45.2021,45.208,50200.0
2008-05-29 12:05:00,76.27,76.29,76.23,76.25,49500.0,45.2021,45.214,45.1784,45.1902,49500.0
2008-05-29 12:10:00,76.25,76.28,76.22,76.23,99700.0,45.1902,45.208,45.1725,45.1784,99700.0
2008-05-29 12:15:00,76.22,76.24,76.2,76.22,51100.0,45.1725,45.1843,45.1606,45.1725,51100.0
2008-05-29 12:20:00,76.24,76.29,76.21,76.29,62700.0,45.1843,45.214,45.1665,45.214,62700.0
2008-05-29 12:25:00,76.29,76.32,76.28,76.31,155900.0,45.214,45.2317,45.208,45.2258,155900.0
2008-05-29 12:30:00,76.3,76.4,76.3,76.4,70900.0,45.2199,45.2791,45.2199,45.2791,70900.0
2008-05-29 12:35:00,76.4,76.5,76.4,76.5,76600.0,45.2791,45.3384,45.2791,45.3384,76600.0
2008-05-29 12:40:00,76.5,76.56,76.5,76.5,97500.0,45.3384,45.374,45.3384,45.3384,97500.0
2008-05-29 12:45:00,76.51,76.55,76.5,76.51,74800.0,45.3443,45.368,45.3384,45.3443,74800.0
2008-05-29 12:50:00,76.51,76.56,76.5,76.51,78200.0,45.3443,45.374,45.3384,45.3443,78200.0
2008-05-29 12:55:00,76.5,76.54,76.5,76.52,13400.0,45.3384,45.3621,45.3384,45.3503,13400.0
2008-05-29 13:00:00,76.52,76.53,76.47,76.49,44300.0,45.3503,45.3562,45.3206,45.3325,44300.0
2008-05-29 13:05:00,76.48,76.5,76.44,76.46,62700.0,45.3266,45.3384,45.3029,45.3147,62700.0
2008-05-29 13:10:00,76.46,76.46,76.4,76.44,81800.0,45.3147,45.3147,45.2791,45.3029,81800.0
2008-05-29 13:15:00,76.43,76.44,76.4,76.42,58300.0,45.2969,45.3029,45.2791,45.291,58300.0
2008-05-29 13:20:00,76.42,76.42,76.33,76.34,73700.0,45.291,45.291,45.2377,45.2436,73700.0
2008-05-29 13:25:00,76.34,76.38,76.34,76.37,41300.0,45.2436,45.2673,45.2436,45.2614,41300.0
2008-05-29 13:30:00,76.38,76.38,76.31,76.35,96600.0,45.2673,45.2673,45.2258,45.2495,96600.0
2008-05-29 13:35:00,76.34,76.39,76.3,76.39,168000.0,45.2436,45.2732,45.2199,45.2732,168000.0
2008-05-29 13:40:00,76.38,76.42,76.37,76.38,61900.0,45.2673,45.291,45.2614,45.2673,61900.0
2008-05-29 13:45:00,76.38,76.46,76.36,76.46,59300.0,45.2673,45.3147,45.2554,45.3147,59300.0
2008-05-29 13:50:00,76.45,76.48,76.44,76.47,56900.0,45.3088,45.3266,45.3029,45.3206,56900.0
2008-05-29 13:55:00,76.47,76.48,76.4,76.42,74100.0,45.3206,45.3266,45.2791,45.291,74100.0
2008-05-29 14:00:00,76.42,76.44,76.41,76.43,41400.0,45.291,45.3029,45.2851,45.2969,41400.0
2008-05-29 14:05:00,76.43,76.44,76.39,76.4,52300.0,45.2969,45.3029,45.2732,45.2791,52300.0
2008-05-29 14:10:00,76.41,76.45,76.39,76.45,102100.0,45.2851,45.3088,45.2732,45.3088,102100.0
2008-05-29 14:15:00,76.45,76.54,76.45,76.54,65700.0,45.3088,45.3621,45.3088,45.3621,65700.0
2008-05-29 14:20:00,76.54,76.56,76.52,76.53,114100.0,45.3621,45.374,45.3503,45.3562,114100.0
2008-05-29 14:25:00,76.53,76.53,76.46,76.46,166000.0,45.3562,45.3562,45.3147,45.3147,166000.0
2008-05-29 14:30:00,76.47,76.51,76.46,76.49,75600.0,45.3206,45.3443,45.3147,45.3325,75600.0
2008-05-29 14:35:00,76.5,76.5,76.4,76.41,95900.0,45.3384,45.3384,45.2791,45.2851,95900.0
2008-05-29 14:40:00,76.41,76.46,76.4,76.46,74100.0,45.2851,45.3147,45.2791,45.3147,74100.0
2008-05-29 14:45:00,76.46,76.5,76.41,76.47,82200.0,45.3147,45.3384,45.2851,45.3206,82200.0
2008-05-29 14:50:00,76.47,76.55,76.45,76.52,129500.0,45.3206,45.368,45.3088,45.3503,129500.0
2008-05-29 14:55:00,76.51,76.51,76.41,76.45,41200.0,45.3443,45.3443,45.2851,45.3088,41200.0
2008-05-29 15:00:00,76.44,76.44,76.34,76.37,87400.0,45.3029,45.3029,45.2436,45.2614,87400.0
2008-05-29 15:05:00,76.37,76.44,76.36,76.39,44600.0,45.2614,45.3029,45.2554,45.2732,44600.0
2008-05-29 15:10:00,76.38,76.44,76.38,76.4,34600.0,45.2673,45.3029,45.2673,45.2791,34600.0
2008-05-29 15:15:00,76.4,76.41,76.35,76.38,65200.0,45.2791,45.2851,45.2495,45.2673,65200.0
2008-05-29 15:20:00,76.37,76.43,76.31,76.34,140300.0,45.2614,45.2969,45.2258,45.2436,140300.0
2008-05-29 15:25:00,76.34,76.36,76.31,76.33,60400.0,45.2436,45.2554,45.2258,45.2377,60400.0
2008-05-29 15:30:00,76.34,76.4,76.33,76.38,97000.0,45.2436,45.2791,45.2377,45.2673,97000.0
2008-05-29 15:35:00,76.38,76.41,76.35,76.41,104400.0,45.2673,45.2851,45.2495,45.2851,104400.0
2008-05-29 15:40:00,76.41,76.41,76.33,76.33,214300.0,45.2851,45.2851,45.2377,45.2377,214300.0
2008-05-29 15:45:00,76.34,76.42,76.32,76.4,156200.0,45.2436,45.291,45.2317,45.2791,156200.0
2008-05-29 15:50:00,76.39,76.46,76.35,76.35,207500.0,45.2732,45.3147,45.2495,45.2495,207500.0
2008-05-29 15:55:00,76.35,76.44,76.25,76.28,717100.0,45.2495,45.3029,45.1902,45.208,717100.0
2008-05-30 09:30:00,76.6,76.66,76.59,76.62,198400.0,45.3977,45.4332,45.3918,45.4095,198400.0
2008-05-30 09:35:00,76.62,76.63,76.54,76.61,170900.0,45.4095,45.4155,45.3621,45.4036,170900.0
2008-05-30 09:40:00,76.61,76.63,76.58,76.61,113400.0,45.4036,45.4155,45.3858,45.4036,113400.0
2008-05-30 09:45:00,76.62,76.68,76.6,76.62,178600.0,45.4095,45.4451,45.3977,45.4095,178600.0
2008-05-30 09:50:00,76.62,76.67,76.59,76.65,207900.0,45.4095,45.4392,45.3918,45.4273,207900.0
2008-05-30 09:55:00,76.65,76.66,76.55,76.58,154200.0,45.4273,45.4332,45.368,45.3858,154200.0
2008-05-30 10:00:00,76.58,76.6,76.54,76.57,113300.0,45.3858,45.3977,45.3621,45.3799,113300.0
2008-05-30 10:05:00,76.57,76.64,76.56,76.6,98500.0,45.3799,45.4214,45.374,45.3977,98500.0
2008-05-30 10:10:00,76.61,76.63,76.58,76.63,34600.0,45.4036,45.4155,45.3858,45.4155,34600.0
2008-05-30 10:15:00,76.63,76.64,76.6,76.63,82000.0,45.4155,45.4214,45.3977,45.4155,82000.0
2008-05-30 10:20:00,76.64,76.76,76.64,76.76,54400.0,45.4214,45.4925,45.4214,45.4925,54400.0
2008-05-30 10:25:00,76.76,76.81,76.75,76.81,80100.0,45.4925,45.5221,45.4866,45.5221,80100.0
2008-05-30 10:30:00,76.81,76.82,76.71,76.73,87600.0,45.5221,45.5281,45.4629,45.4747,87600.0
2008-05-30 10:35:00,76.73,76.8,76.73,76.8,75800.0,45.4747,45.5162,45.4747,45.5162,75800.0
2008-05-30 10:40:00,76.81,76.84,76.77,76.78,38400.0,45.5221,45.5399,45.4984,45.5044,38400.0
2008-05-30 10:45:00,76.78,76.79,76.72,76.73,44000.0,45.5044,45.5103,45.4688,45.4747,44000.0
2008-05-30 10:50:00,76.72,76.74,76.71,76.72,74500.0,45.4688,45.4807,45.4629,45.4688,74500.0
2008-05-30 10:55:00,76.72,76.72,76.67,76.69,55000.0,45.4688,45.4688,45.4392,45.451,55000.0
2008-05-30 11:00:00,76.7,76.73,76.69,76.71,88300.0,45.4569,45.4747,45.451,45.4629,88300.0
2008-05-30 11:05:00,76.72,76.74,76.65,76.66,109600.0,45.4688,45.4807,45.4273,45.4332,109600.0
2008-05-30 11:10:00,76.65,76.66,76.63,76.64,61900.0,45.4273,45.4332,45.4155,45.4214,61900.0
2008-05-30 11:15:00,76.65,76.69,76.63,76.63,85400.0,45.4273,45.451,45.4155,45.4155,85400.0
2008-05-30 11:20:00,76.63,76.65,76.63,76.65,121100.0,45.4155,45.4273,45.4155,45.4273,121100.0
2008-05-30 11:25:00,76.65,76.65,76.57,76.58,432900.0,45.4273,45.4273,45.3799,45.3858,432900.0
2008-05-30 11:30:00,76.57,76.67,76.55,76.67,457200.0,45.3799,45.4392,45.368,45.4392,457200.0
2008-05-30 11:35:00,76.67,76.78,76.67,76.76,126200.0,45.4392,45.5044,45.4392,45.4925,126200.0
2008-05-30 11:40:00,76.75,76.79,76.74,76.79,62200.0,45.4866,45.5103,45.4807,45.5103,62200.0
2008-05-30 11:45:00,76.79,76.82,76.79,76.82,46500.0,45.5103,45.5281,45.5103,45.5281,46500.0
2008-05-30 11:50:00,76.81,76.9,76.8,76.87,105700.0,45.5221,45.5755,45.5162,45.5577,105700.0
2008-05-30 11:55:00,76.85,76.88,76.83,76.83,45500.0,45.5458,45.5636,45.534,45.534,45500.0
2008-05-30 12:00:00,76.83,76.85,76.8,76.84,75200.0,45.534,45.5458,45.5162,45.5399,75200.0
2008-05-30 12:05:00,76.83,76.85,76.8,76.8,74200.0,45.534,45.5458,45.5162,45.5162,74200.0
2008-05-30 12:10:00,76.8,76.82,76.74,76.74,97500.0,45.5162,45.5281,45.4807,45.4807,97500.0
2008-05-30 12:15:00,76.75,76.76,76.71,76.74,45700.0,45.4866,45.4925,45.4629,45.4807,45700.0
2008-05-30 12:20:00,76.73,76.74,76.68,76.69,119300.0,45.4747,45.4807,45.4451,45.451,119300.0
2008-05-30 12:25:00,76.69,76.74,76.69,76.72,74900.0,45.451,45.4807,45.451,45.4688,74900.0
2008-05-30 12:30:00,76.73,76.78,76.73,76.74,54400.0,45.4747,45.5044,45.4747,45.4807,54400.0
2008-05-30 12:35:00,76.73,76.75,76.68,76.69,51900.0,45.4747,45.4866,45.4451,45.451,51900.0
2008-05-30 12:40:00,76.69,76.75,76.67,76.72,46400.0,45.451,45.4866,45.4392,45.4688,46400.0
2008-05-30 12:45:00,76.72,76.75,76.7,76.71,80200.0,45.4688,45.4866,45.4569,45.4629,80200.0
2008-05-30 12:50:00,76.71,76.72,76.67,76.67,88400.0,45.4629,45.4688,45.4392,45.4392,88400.0
2008-05-30 12:55:00,76.67,76.7,76.67,76.68,137100.0,45.4392,45.4569,45.4392,45.4451,137100.0
2008-05-30 13:00:00,76.67,76.69,76.65,76.68,52400.0,45.4392,45.451,45.4273,45.4451,52400.0
2008-05-30 13:05:00,76.68,76.7,76.67,76.69,27100.0,45.4451,45.4569,45.4392,45.451,27100.0
2008-05-30 13:10:00,76.7,76.7,76.66,76.69,32500.0,45.4569,45.4569,45.4332,45.451,32500.0
2008-05-30 13:15:00,76.69,76.71,76.68,76.71,25000.0,45.451,45.4629,45.4451,45.4629,25000.0
2008-05-30 13:20:00,76.71,76.77,76.7,76.76,82100.0,45.4629,45.4984,45.4569,45.4925,82100.0
2008-05-30 13:25:00,76.76,76.77,76.74,76.77,51700.0,45.4925,45.4984,45.4807,45.4984,51700.0
2008-05-30 13:30:00,76.76,76.78,76.75,76.76,57300.0,45.4925,45.5044,45.4866,45.4925,57300.0
2008-05-30 13:35:00,76.76,76.76,76.73,76.75,43400.0,45.4925,45.4925,45.4747,45.4866,43400.0
2008-05-30 13:40:00,76.75,76.76,76.74,76.76,37100.0,45.4866,45.4925,45.4807,45.4925,37100.0
2008-05-30 13:45:00,76.77,76.8,76.75,76.75,75800.0,45.4984,45.5162,45.4866,45.4866,75800.0
2008-05-30 13:50:00,76.76,76.79,76.75,76.76,67500.0,45.4925,45.5103,45.4866,45.4925,67500.0
2008-05-30 13:55:00,76.77,76.78,76.76,76.78,27400.0,45.4984,45.5044,45.4925,45.5044,27400.0
2008-05-30 14:00:00,76.77,76.78,76.74,76.75,20500.0,45.4984,45.5044,45.4807,45.4866,20500.0
2008-05-30 14:05:00,76.76,76.77,76.73,76.73,39600.0,45.4925,45.4984,45.4747,45.4747,39600.0
2008-05-30 14:10:00,76.73,76.76,76.72,76.75,41300.0,45.4747,45.4925,45.4688,45.4866,41300.0
2008-05-30 14:15:00,76.76,76.77,76.69,76.71,172800.0,45.4925,45.4984,45.451,45.4629,172800.0
2008-05-30 14:20:00,76.7,76.74,76.7,76.72,42400.0,45.4569,45.4807,45.4569,45.4688,42400.0
2008-05-30 14:25:00,76.72,76.75,76.71,76.74,38700.0,45.4688,45.4866,45.4629,45.4807,38700.0
2008-05-30 14:30:00,76.73,76.79,76.73,76.77,30500.0,45.4747,45.5103,45.4747,45.4984,30500.0
2008-05-30 14:35:00,76.77,76.81,76.77,76.79,44600.0,45.4984,45.5221,45.4984,45.5103,44600.0
2008-05-30 14:40:00,76.8,76.84,76.78,76.84,61700.0,45.5162,45.5399,45.5044,45.5399,61700.0
2008-05-30 14:45:00,76.83,76.84,76.81,76.82,31600.0,45.534,45.5399,45.5221,45.5281,31600.0
2008-05-30 14:50:00,76.82,76.85,76.8,76.83,157300.0,45.5281,45.5458,45.5162,45.534,157300.0
2008-05-30 14:55:00,76.84,76.9,76.83,76.85,83700.0,45.5399,45.5755,45.534,45.5458,83700.0
2008-05-30 15:00:00,76.85,76.86,76.82,76.86,27100.0,45.5458,45.5518,45.5281,45.5518,27100.0
2008-05-30 15:05:00,76.87,76.87,76.8,76.83,78800.0,45.5577,45.5577,45.5162,45.534,78800.0
2008-05-30 15:10:00,76.83,76.85,76.8,76.85,114600.0,45.534,45.5458,45.5162,45.5458,114600.0
2008-05-30 15:15:00,76.84,76.85,76.74,76.77,150500.0,45.5399,45.5458,45.4807,45.4984,150500.0
2008-05-30 15:20:00,76.76,76.81,76.75,76.8,68400.0,45.4925,45.5221,45.4866,45.5162,68400.0
2008-05-30 15:25:00,76.8,76.84,76.78,76.84,53600.0,45.5162,45.5399,45.5044,45.5399,53600.0
2008-05-30 15:30:00,76.84,76.87,76.81,76.82,47100.0,45.5399,45.5577,45.5221,45.5281,47100.0
2008-05-30 15:35:00,76.82,76.84,76.76,76.83,64700.0,45.5281,45.5399,45.4925,45.534,64700.0
2008-05-30 15:40:00,76.82,76.84,76.8,76.81,101800.0,45.5281,45.5399,45.5162,45.5221,101800.0
2008-05-30 15:45:00,76.81,76.85,76.79,76.81,200600.0,45.5221,45.5458,45.5103,45.5221,200600.0
2008-05-30 15:50:00,76.81,76.83,76.78,76.83,186500.0,45.5221,45.534,45.5044,45.534,186500.0
2008-05-30 15:55:00,76.83,76.83,76.67,76.76,583400.0,45.534,45.534,45.4392,45.4925,583400.0
2008-06-02 09:30:00,76.08,76.08,76.01,76.05,178300.0,45.0895,45.0895,45.048,45.0717,178300.0
2008-06-02 09:35:00,76.04,76.06,76.0,76.01,75500.0,45.0658,45.0776,45.0421,45.048,75500.0
2008-06-02 09:40:00,76.02,76.04,75.97,76.0,148500.0,45.0539,45.0658,45.0243,45.0421,148500.0
2008-06-02 09:45:00,76.0,76.03,75.98,76.03,70200.0,45.0421,45.0599,45.0302,45.0599,70200.0
2008-06-02 09:50:00,76.03,76.04,75.91,75.91,104200.0,45.0599,45.0658,44.9887,44.9887,104200.0
2008-06-02 09:55:00,75.91,75.95,75.89,75.94,101000.0,44.9887,45.0125,44.9769,45.0065,101000.0
2008-06-02 10:00:00,75.94,75.99,75.9,75.96,198300.0,45.0065,45.0362,44.9828,45.0184,198300.0
2008-06-02 10:05:00,75.97,75.99,75.9,75.91,78300.0,45.0243,45.0362,44.9828,44.9887,78300.0
2008-06-02 10:10:00,75.92,75.95,75.91,75.92,45700.0,44.9947,45.0125,44.9887,44.9947,45700.0
2008-06-02 10:15:00,75.92,75.96,75.9,75.95,40700.0,44.9947,45.0184,44.9828,45.0125,40700.0
2008-06-02 10:20:00,75.94,75.97,75.9,75.94,62100.0,45.0065,45.0243,44.9828,45.0065,62100.0
2008-06-02 10:25:00,75.94,75.98,75.92,75.96,61800.0,45.0065,45.0302,44.9947,45.0184,61800.0
2008-06-02 10:30:00,75.95,75.95,75.85,75.85,72100.0,45.0125,45.0125,44.9532,44.9532,72100.0
2008-06-02 10:35:00,75.84,75.9,75.84,75.9,53000.0,44.9473,44.9828,44.9473,44.9828,53000.0
2008-06-02 10:40:00,75.9,75.96,75.89,75.95,164100.0,44.9828,45.0184,44.9769,45.0125,164100.0
2008-06-02 10:45:00,75.96,76.0,75.95,75.98,104800.0,45.0184,45.0421,45.0125,45.0302,104800.0
2008-06-02 10:50:00,75.98,76.04,75.97,76.04,190400.0,45.0302,45.0658,45.0243,45.0658,190400.0
2008-06-02 10:55:00,76.04,76.04,75.99,76.0,89600.0,45.0658,45.0658,45.0362,45.0421,89600.0
2008-06-02 11:00:00,76.0,76.02,75.95,75.96,104500.0,45.0421,45.0539,45.0125,45.0184,104500.0
2008-06-02 11:05:00,75.98,76.08,75.95,76.07,82800.0,45.0302,45.0895,45.0125,45.0836,82800.0
2008-06-02 11:10:00,76.07,76.11,76.07,76.1,81900.0,45.0836,45.1073,45.0836,45.1013,81900.0
2008-06-02 11:15:00,76.1,76.11,76.06,76.09,58200.0,45.1013,45.1073,45.0776,45.0954,58200.0
2008-06-02 11:20:00,76.09,76.1,76.01,76.05,128400.0,45.0954,45.1013,45.048,45.0717,128400.0
2008-06-02 11:25:00,76.05,76.08,76.02,76.02,239600.0,45.0717,45.0895,45.0539,45.0539,239600.0
2008-06-02 11:30:00,76.03,76.04,75.99,75.99,173000.0,45.0599,45.0658,45.0362,45.0362,173000.0
2008-06-02 11:35:00,75.99,76.0,75.9,75.98,98600.0,45.0362,45.0421,44.9828,45.0302,98600.0
2008-06-02 11:40:00,75.98,76.04,75.96,76.03,151100.0,45.0302,45.0658,45.0184,45.0599,151100.0
2008-06-02 11:45:00,76.05,76.06,76.0,76.04,105000.0,45.0717,45.0776,45.0421,45.0658,105000.0
2008-06-02 11:50:00,76.05,76.11,76.04,76.11,55600.0,45.0717,45.1073,45.0658,45.1073,55600.0
2008-06-02 11:55:00,76.12,76.15,76.09,76.1,78200.0,45.1132,45.131,45.0954,45.1013,78200.0
2008-06-02 12:00:00,76.1,76.11,76.08,76.1,58400.0,45.1013,45.1073,45.0895,45.1013,58400.0
2008-06-02 12:05:00,76.1,76.14,76.1,76.11,72300.0,45.1013,45.1251,45.1013,45.1073,72300.0
2008-06-02 12:10:00,76.12,76.14,76.1,76.13,42100.0,45.1132,45.1251,45.1013,45.1191,42100.0
2008-06-02 12:15:00,76.13,76.14,76.09,76.12,50300.0,45.1191,45.1251,45.0954,45.1132,50300.0
2008-06-02 12:20:00,76.12,76.12,76.08,76.11,40600.0,45.1132,45.1132,45.0895,45.1073,40600.0
2008-06-02 12:25:00,76.11,76.12,76.05,76.07,53800.0,45.1073,45.1132,45.0717,45.0836,53800.0
2008-06-02 12:30:00,76.07,76.08,75.94,75.95,198600.0,45.0836,45.0895,45.0065,45.0125,198600.0
2008-06-02 12:35:00,75.94,75.95,75.78,75.81,283900.0,45.0065,45.0125,44.9117,44.9295,283900.0
2008-06-02 12:40:00,75.81,75.81,75.71,75.74,578600.0,44.9295,44.9295,44.8702,44.888,578600.0
2008-06-02 12:45:00,75.75,75.77,75.7,75.7,172900.0,44.8939,44.9058,44.8643,44.8643,172900.0
2008-06-02 12:50:00,75.7,75.75,75.69,75.74,145500.0,44.8643,44.8939,44.8584,44.888,145500.0
2008-06-02 12:55:00,75.74,75.76,75.66,75.68,108500.0,44.888,44.8998,44.8406,44.8524,108500.0
2008-06-02 13:00:00,75.68,75.69,75.66,75.67,110900.0,44.8524,44.8584,44.8406,44.8465,110900.0
2008-06-02 13:05:00,75.67,75.69,75.65,75.67,64200.0,44.8465,44.8584,44.8347,44.8465,64200.0
2008-06-02 13:10:00,75.68,75.72,75.66,75.71,77000.0,44.8524,44.8761,44.8406,44.8702,77000.0
2008-06-02 13:15:00,75.7,75.72,75.67,75.69,42600.0,44.8643,44.8761,44.8465,44.8584,42600.0
2008-06-02 13:20:00,75.72,75.73,75.66,75.72,54400.0,44.8761,44.8821,44.8406,44.8761,54400.0
2008-06-02 13:25:00,75.72,75.74,75.71,75.73,21500.0,44.8761,44.888,44.8702,44.8821,21500.0
2008-06-02 13:30:00,75.72,75.74,75.69,75.71,45400.0,44.8761,44.888,44.8584,44.8702,45400.0
2008-06-02 13:35:00,75.71,75.78,75.7,75.78,21000.0,44.8702,44.9117,44.8643,44.9117,21000.0
2008-06-02 13:40:00,75.77,75.8,75.75,75.76,73000.0,44.9058,44.9236,44.8939,44.8998,73000.0
2008-06-02 13:45:00,75.77,75.79,75.74,75.74,37700.0,44.9058,44.9176,44.888,44.888,37700.0
2008-06-02 13:50:00,75.74,75.79,75.74,75.77,48700.0,44.888,44.9176,44.888,44.9058,48700.0
2008-06-02 13:55:00,75.77,75.79,75.75,75.79,53200.0,44.9058,44.9176,44.8939,44.9176,53200.0
2008-06-02 14:00:00,75.79,75.79,75.73,75.75,135100.0,44.9176,44.9176,44.8821,44.8939,135100.0
2008-06-02 14:05:00,75.76,75.79,75.74,75.77,101500.0,44.8998,44.9176,44.888,44.9058,101500.0
2008-06-02 14:10:00,75.78,75.82,75.76,75.81,167300.0,44.9117,44.9354,44.8998,44.9295,167300.0
2008-06-02 14:15:00,75.8,75.81,75.78,75.79,233400.0,44.9236,44.9295,44.9117,44.9176,233400.0
2008-06-02 14:20:00,75.79,75.82,75.78,75.79,176600.0,44.9176,44.9354,44.9117,44.9176,176600.0
2008-06-02 14:25:00,75.79,75.84,75.78,75.83,109400.0,44.9176,44.9473,44.9117,44.9413,109400.0
2008-06-02 14:30:00,75.82,75.85,75.79,75.79,87200.0,44.9354,44.9532,44.9176,44.9176,87200.0
2008-06-02 14:35:00,75.8,75.84,75.78,75.79,91400.0,44.9236,44.9473,44.9117,44.9176,91400.0
2008-06-02 14:40:00,75.79,75.8,75.76,75.77,80900.0,44.9176,44.9236,44.8998,44.9058,80900.0
2008-06-02 14:45:00,75.77,75.8,75.76,75.8,58500.0,44.9058,44.9236,44.8998,44.9236,58500.0
2008-06-02 14:50:00,75.79,75.79,75.75,75.76,83300.0,44.9176,44.9176,44.8939,44.8998,83300.0
2008-06-02 14:55:00,75.76,75.8,75.71,75.71,173200.0,44.8998,44.9236,44.8702,44.8702,173200.0
2008-06-02 15:00:00,75.71,75.75,75.7,75.72,116400.0,44.8702,44.8939,44.8643,44.8761,116400.0
2008-06-02 15:05:00,75.73,75.74,75.68,75.71,155700.0,44.8821,44.888,44.8524,44.8702,155700.0
2008-06-02 15:10:00,75.72,75.76,75.68,75.69,92500.0,44.8761,44.8998,44.8524,44.8584,92500.0
2008-06-02 15:15:00,75.69,75.7,75.65,75.67,104400.0,44.8584,44.8643,44.8347,44.8465,104400.0
2008-06-02 15:20:00,75.67,75.72,75.65,75.68,112100.0,44.8465,44.8761,44.8347,44.8524,112100.0
2008-06-02 15:25:00,75.67,75.82,75.67,75.79,181400.0,44.8465,44.9354,44.8465,44.9176,181400.0
2008-06-02 15:30:00,75.79,75.85,75.79,75.82,134000.0,44.9176,44.9532,44.9176,44.9354,134000.0
2008-06-02 15:35:00,75.82,75.84,75.8,75.82,130700.0,44.9354,44.9473,44.9236,44.9354,130700.0
2008-06-02 15:40:00,75.82,75.84,75.81,75.84,145200.0,44.9354,44.9473,44.9295,44.9473,145200.0
2008-06-02 15:45:00,75.85,75.9,75.84,75.9,121200.0,44.9532,44.9828,44.9473,44.9828,121200.0
2008-06-02 15:50:00,75.9,75.99,75.89,75.93,390600.0,44.9828,45.0362,44.9769,45.0006,390600.0
2008-06-02 15:55:00,75.93,75.99,75.9,75.92,169700.0,45.0006,45.0362,44.9828,44.9947,169700.0
2008-06-03 09:30:00,76.08,76.09,75.97,75.98,174700.0,45.0895,45.0954,45.0243,45.0302,174700.0
2008-06-03 09:35:00,75.98,76.01,75.93,75.94,110300.0,45.0302,45.048,45.0006,45.0065,110300.0
2008-06-03 09:40:00,75.93,75.93,75.82,75.86,125500.0,45.0006,45.0006,44.9354,44.9591,125500.0
2008-06-03 09:45:00,75.85,75.87,75.79,75.83,126700.0,44.9532,44.965,44.9176,44.9413,126700.0
2008-06-03 09:50:00,75.83,75.86,75.81,75.86,76400.0,44.9413,44.9591,44.9295,44.9591,76400.0
2008-06-03 09:55:00,75.85,75.91,75.84,75.89,178200.0,44.9532,44.9887,44.9473,44.9769,178200.0
2008-06-03 10:00:00,75.89,76.02,75.89,76.01,237500.0,44.9769,45.0539,44.9769,45.048,237500.0
2008-06-03 10:05:00,76.01,76.06,75.99,76.01,159900.0,45.048,45.0776,45.0362,45.048,159900.0
2008-06-03 10:10:00,76.01,76.03,75.99,76.02,80100.0,45.048,45.0599,45.0362,45.0539,80100.0
2008-06-03 10:15:00,76.03,76.03,75.95,76.02,84900.0,45.0599,45.0599,45.0125,45.0539,84900.0
2008-06-03 10:20:00,76.02,76.04,75.95,76.0,226300.0,45.0539,45.0658,45.0125,45.0421,226300.0
2008-06-03 10:25:00,75.99,76.05,75.98,76.01,37600.0,45.0362,45.0717,45.0302,45.048,37600.0
2008-06-03 10:30:00,76.0,76.04,75.97,76.04,77500.0,45.0421,45.0658,45.0243,45.0658,77500.0
2008-06-03 10:35:00,76.04,76.04,75.98,76.0,49000.0,45.0658,45.0658,45.0302,45.0421,49000.0
2008-06-03 10:40:00,76.0,76.03,75.97,75.97,64000.0,45.0421,45.0599,45.0243,45.0243,64000.0
2008-06-03 10:45:00,75.97,76.01,75.94,75.98,38200.0,45.0243,45.048,45.0065,45.0302,38200.0
2008-06-03 10:50:00,75.98,76.07,75.98,76.06,58500.0,45.0302,45.0836,45.0302,45.0776,58500.0
2008-06-03 10:55:00,76.05,76.09,76.05,76.09,83600.0,45.0717,45.0954,45.0717,45.0954,83600.0
2008-06-03 11:00:00,76.09,76.14,76.09,76.09,85000.0,45.0954,45.1251,45.0954,45.0954,85000.0
2008-06-03 11:05:00,76.09,76.14,76.07,76.07,47200.0,45.0954,45.1251,45.0836,45.0836,47200.0
2008-06-03 11:10:00,76.07,76.11,76.05,76.1,148700.0,45.0836,45.1073,45.0717,45.1013,148700.0
2008-06-03 11:15:00,76.09,76.15,76.06,76.13,62300.0,45.0954,45.131,45.0776,45.1191,62300.0
2008-06-03 11:20:00,76.14,76.15,76.11,76.12,49900.0,45.1251,45.131,45.1073,45.1132,49900.0
2008-06-03 11:25:00,76.13,76.19,76.1,76.16,97700.0,45.1191,45.1547,45.1013,45.1369,97700.0
2008-06-03 11:30:00,76.15,76.19,76.15,76.17,108300.0,45.131,45.1547,45.131,45.1428,108300.0
2008-06-03 11:35:00,76.17,76.19,76.17,76.17,61900.0,45.1428,45.1547,45.1428,45.1428,61900.0
2008-06-03 11:40:00,76.18,76.24,76.18,76.22,48000.0,45.1488,45.1843,45.1488,45.1725,48000.0
2008-06-03 11:45:00,76.21,76.23,76.19,76.22,31800.0,45.1665,45.1784,45.1547,45.1725,31800.0
2008-06-03 11:50:00,76.22,76.27,76.2,76.23,72700.0,45.1725,45.2021,45.1606,45.1784,72700.0
2008-06-03 11:55:00,76.24,76.29,76.23,76.28,44200.0,45.1843,45.214,45.1784,45.208,44200.0
2008-06-03 12:00:00,76.28,76.29,76.23,76.23,74400.0,45.208,45.214,45.1784,45.1784,74400.0
2008-06-03 12:05:00,76.23,76.26,76.23,76.23,43000.0,45.1784,45.1962,45.1784,45.1784,43000.0
2008-06-03 12:10:00,76.24,76.24,76.19,76.21,72600.0,45.1843,45.1843,45.1547,45.1665,72600.0
2008-06-03 12:15:00,76.21,76.24,76.18,76.18,68400.0,45.1665,45.1843,45.1488,45.1488,68400.0
2008-06-03 12:20:00,76.18,76.19,76.15,76.16,51300.0,45.1488,45.1547,45.131,45.1369,51300.0
2008-06-03 12:25:00,76.16,76.16,76.08,76.08,172500.0,45.1369,45.1369,45.0895,45.0895,172500.0
2008-06-03 12:30:00,76.08,76.13,76.05,76.13,93100.0,45.0895,45.1191,45.0717,45.1191,93100.0
2008-06-03 12:35:00,76.13,76.14,76.11,76.12,44700.0,45.1191,45.1251,45.1073,45.1132,44700.0
2008-06-03 12:40:00,76.11,76.13,76.06,76.07,93900.0,45.1073,45.1191,45.0776,45.0836,93900.0
2008-06-03 12:45:00,76.07,76.09,76.04,76.06,83100.0,45.0836,45.0954,45.0658,45.0776,83100.0
2008-06-03 12:50:00,76.06,76.1,76.05,76.06,32600.0,45.0776,45.1013,45.0717,45.0776,32600.0
2008-06-03 12:55:00,76.06,76.08,76.04,76.08,57800.0,45.0776,45.0895,45.0658,45.0895,57800.0
2008-06-03 13:00:00,76.07,76.11,76.04,76.06,54900.0,45.0836,45.1073,45.0658,45.0776,54900.0
2008-06-03 13:05:00,76.05,76.09,76.05,76.07,39100.0,45.0717,45.0954,45.0717,45.0836,39100.0
2008-06-03 13:10:00,76.07,76.09,76.06,76.07,35700.0,45.0836,45.0954,45.0776,45.0836,35700.0
2008-06-03 13:15:00,76.08,76.09,76.04,76.06,53700.0,45.0895,45.0954,45.0658,45.0776,53700.0
2008-06-03 13:20:00,76.06,76.06,76.0,76.02,39500.0,45.0776,45.0776,45.0421,45.0539,39500.0
2008-06-03 13:25:00,76.02,76.04,75.94,75.96,123600.0,45.0539,45.0658,45.0065,45.0184,123600.0
2008-06-03 13:30:00,75.95,75.96,75.8,75.82,281600.0,45.0125,45.0184,44.9236,44.9354,281600.0
2008-06-03 13:35:00,75.82,75.84,75.77,75.79,115200.0,44.9354,44.9473,44.9058,44.9176,115200.0
2008-06-03 13:40:00,75.78,75.81,75.74,75.76,113200.0,44.9117,44.9295,44.888,44.8998,113200.0
2008-06-03 13:45:00,75.76,75.76,75.63,75.65,118900.0,44.8998,44.8998,44.8228,44.8347,118900.0
2008-06-03 13:50:00,75.66,75.67,75.59,75.6,133700.0,44.8406,44.8465,44.7991,44.805,133700.0
2008-06-03 13:55:00,75.61,75.64,75.53,75.62,156700.0,44.8109,44.8287,44.7635,44.8169,156700.0
2008-06-03 14:00:00,75.62,75.63,75.59,75.62,137300.0,44.8169,44.8228,44.7991,44.8169,137300.0
2008-06-03 14:05:00,75.63,75.64,75.54,75.64,171600.0,44.8228,44.8287,44.7695,44.8287,171600.0
2008-06-03 14:10:00,75.64,75.66,75.6,75.61,178600.0,44.8287,44.8406,44.805,44.8109,178600.0
2008-06-03 14:15:00,75.61,75.63,75.54,75.55,126100.0,44.8109,44.8228,44.7695,44.7754,126100.0
2008-06-03 14:20:00,75.55,75.56,75.43,75.45,131100.0,44.7754,44.7813,44.7043,44.7161,131100.0
2008-06-03 14:25:00,75.44,75.45,75.33,75.33,199600.0,44.7102,44.7161,44.645,44.645,199600.0
2008-06-03 14:30:00,75.33,75.45,75.31,75.41,154000.0,44.645,44.7161,44.6331,44.6924,154000.0
2008-06-03 14:35:00,75.41,75.5,75.39,75.44,100100.0,44.6924,44.7458,44.6806,44.7102,100100.0
2008-06-03 14:40:00,75.44,75.48,75.39,75.48,187300.0,44.7102,44.7339,44.6806,44.7339,187300.0
2008-06-03 14:45:00,75.48,75.53,75.47,75.53,106500.0,44.7339,44.7635,44.728,44.7635,106500.0
2008-06-03 14:50:00,75.54,75.59,75.52,75.57,94100.0,44.7695,44.7991,44.7576,44.7872,94100.0
2008-06-03 14:55:00,75.57,75.59,75.54,75.59,85900.0,44.7872,44.7991,44.7695,44.7991,85900.0
2008-06-03 15:00:00,75.59,75.78,75.52,75.74,185300.0,44.7991,44.9117,44.7576,44.888,185300.0
2008-06-03 15:05:00,75.74,75.82,75.71,75.82,257600.0,44.888,44.9354,44.8702,44.9354,257600.0
2008-06-03 15:10:00,75.8,75.8,75.69,75.73,118400.0,44.9236,44.9236,44.8584,44.8821,118400.0
2008-06-03 15:15:00,75.73,75.79,75.72,75.75,343100.0,44.8821,44.9176,44.8761,44.8939,343100.0
2008-06-03 15:20:00,75.74,75.8,75.69,75.78,197100.0,44.888,44.9236,44.8584,44.9117,197100.0
2008-06-03 15:25:00,75.78,75.83,75.74,75.82,227500.0,44.9117,44.9413,44.888,44.9354,227500.0
2008-06-03 15:30:00,75.81,75.89,75.75,75.85,197300.0,44.9295,44.9769,44.8939,44.9532,197300.0
2008-06-03 15:35:00,75.84,75.91,75.81,75.87,304600.0,44.9473,44.9887,44.9295,44.965,304600.0
2008-06-03 15:40:00,75.87,75.89,75.8,75.81,265400.0,44.965,44.9769,44.9236,44.9295,265400.0
2008-06-03 15:45:00,75.81,75.83,75.77,75.77,261400.0,44.9295,44.9413,44.9058,44.9058,261400.0
2008-06-03 15:50:00,75.78,75.82,75.74,75.76,304700.0,44.9117,44.9354,44.888,44.8998,304700.0
2008-06-03 15:55:00,75.76,75.77,75.7,75.72,338500.0,44.8998,44.9058,44.8643,44.8761,338500.0
2008-06-04 09:30:00,75.26,75.32,75.23,75.23,172400.0,44.6035,44.6391,44.5857,44.5857,172400.0
2008-06-04 09:35:00,75.24,75.39,75.24,75.38,165200.0,44.5917,44.6806,44.5917,44.6746,165200.0
2008-06-04 09:40:00,75.37,75.46,75.37,75.44,168600.0,44.6687,44.722,44.6687,44.7102,168600.0
2008-06-04 09:45:00,75.42,75.49,75.4,75.48,136000.0,44.6983,44.7398,44.6865,44.7339,136000.0
2008-06-04 09:50:00,75.48,75.48,75.41,75.45,79600.0,44.7339,44.7339,44.6924,44.7161,79600.0
2008-06-04 09:55:00,75.44,75.46,75.33,75.38,141000.0,44.7102,44.722,44.645,44.6746,141000.0
2008-06-04 10:00:00,75.38,75.44,75.32,75.4,133700.0,44.6746,44.7102,44.6391,44.6865,133700.0
2008-06-04 10:05:00,75.4,75.42,75.34,75.4,83000.0,44.6865,44.6983,44.6509,44.6865,83000.0
2008-06-04 10:10:00,75.38,75.43,75.36,75.41,79100.0,44.6746,44.7043,44.6628,44.6924,79100.0
2008-06-04 10:15:00,75.42,75.45,75.38,75.43,52100.0,44.6983,44.7161,44.6746,44.7043,52100.0
2008-06-04 10:20:00,75.42,75.5,75.38,75.48,75900.0,44.6983,44.7458,44.6746,44.7339,75900.0
2008-06-04 10:25:00,75.48,75.6,75.48,75.57,84200.0,44.7339,44.805,44.7339,44.7872,84200.0
2008-06-04 10:30:00,75.58,75.6,75.54,75.57,57800.0,44.7932,44.805,44.7695,44.7872,57800.0
2008-06-04 10:35:00,75.57,75.62,75.52,75.54,196200.0,44.7872,44.8169,44.7576,44.7695,196200.0
2008-06-04 10:40:00,75.54,75.61,75.53,75.6,78000.0,44.7695,44.8109,44.7635,44.805,78000.0
2008-06-04 10:45:00,75.6,75.66,75.58,75.65,69500.0,44.805,44.8406,44.7932,44.8347,69500.0
2008-06-04 10:50:00,75.64,75.72,75.59,75.69,142500.0,44.8287,44.8761,44.7991,44.8584,142500.0
2008-06-04 10:55:00,75.69,75.75,75.68,75.68,52300.0,44.8584,44.8939,44.8524,44.8524,52300.0
2008-06-04 11:00:00,75.69,75.72,75.65,75.68,87200.0,44.8584,44.8761,44.8347,44.8524,87200.0
2008-06-04 11:05:00,75.69,75.75,75.69,75.74,77800.0,44.8584,44.8939,44.8584,44.888,77800.0
2008-06-04 11:10:00,75.74,75.78,75.73,75.76,73800.0,44.888,44.9117,44.8821,44.8998,73800.0
2008-06-04 11:15:00,75.76,75.79,75.74,75.78,55900.0,44.8998,44.9176,44.888,44.9117,55900.0
2008-06-04 11:20:00,75.78,75.79,75.76,75.79,181600.0,44.9117,44.9176,44.8998,44.9176,181600.0
2008-06-04 11:25:00,75.79,75.79,75.75,75.76,40600.0,44.9176,44.9176,44.8939,44.8998,40600.0
2008-06-04 11:30:00,75.76,75.78,75.71,75.71,53300.0,44.8998,44.9117,44.8702,44.8702,53300.0
2008-06-04 11:35:00,75.72,75.73,75.67,75.7,109900.0,44.8761,44.8821,44.8465,44.8643,109900.0
2008-06-04 11:40:00,75.69,75.7,75.63,75.66,156400.0,44.8584,44.8643,44.8228,44.8406,156400.0
2008-06-04 11:45:00,75.65,75.68,75.63,75.64,101400.0,44.8347,44.8524,44.8228,44.8287,101400.0
2008-06-04 11:50:00,75.64,75.69,75.64,75.69,29200.0,44.8287,44.8584,44.8287,44.8584,29200.0
2008-06-04 11:55:00,75.7,75.72,75.66,75.66,76300.0,44.8643,44.8761,44.8406,44.8406,76300.0
2008-06-04 12:00:00,75.66,75.66,75.62,75.64,36600.0,44.8406,44.8406,44.8169,44.8287,36600.0
2008-06-04 12:05:00,75.64,75.66,75.62,75.66,43600.0,44.8287,44.8406,44.8169,44.8406,43600.0
2008-06-04 12:10:00,75.65,75.72,75.64,75.72,56700.0,44.8347,44.8761,44.8287,44.8761,56700.0
2008-06-04 12:15:00,75.72,75.78,75.72,75.78,34700.0,44.8761,44.9117,44.8761,44.9117,34700.0
2008-06-04 12:20:00,75.78,75.8,75.73,75.74,57200.0,44.9117,44.9236,44.8821,44.888,57200.0
2008-06-04 12:25:00,75.74,75.75,75.71,75.74,40600.0,44.888,44.8939,44.8702,44.888,40600.0
2008-06-04 12:30:00,75.75,75.79,75.74,75.76,55900.0,44.8939,44.9176,44.888,44.8998,55900.0
2008-06-04 12:35:00,75.75,75.76,75.6,75.64,141200.0,44.8939,44.8998,44.805,44.8287,141200.0
2008-06-04 12:40:00,75.66,75.68,75.55,75.58,92700.0,44.8406,44.8524,44.7754,44.7932,92700.0
2008-06-04 12:45:00,75.57,75.62,75.55,75.56,97100.0,44.7872,44.8169,44.7754,44.7813,97100.0
2008-06-04 12:50:00,75.56,75.61,75.56,75.61,43000.0,44.7813,44.8109,44.7813,44.8109,43000.0
2008-06-04 12:55:00,75.6,75.6,75.52,75.57,91800.0,44.805,44.805,44.7576,44.7872,91800.0
2008-06-04 13:00:00,75.55,75.63,75.55,75.58,23500.0,44.7754,44.8228,44.7754,44.7932,23500.0
2008-06-04 13:05:00,75.57,75.58,75.48,75.5,141200.0,44.7872,44.7932,44.7339,44.7458,141200.0
2008-06-04 13:10:00,75.51,75.59,75.51,75.59,68300.0,44.7517,44.7991,44.7517,44.7991,68300.0
2008-06-04 13:15:00,75.59,75.65,75.58,75.62,123900.0,44.7991,44.8347,44.7932,44.8169,123900.0
2008-06-04 13:20:00,75.62,75.66,75.59,75.6,52900.0,44.8169,44.8406,44.7991,44.805,52900.0
2008-06-04 13:25:00,75.61,75.7,75.61,75.68,73100.0,44.8109,44.8643,44.8109,44.8524,73100.0
2008-06-04 13:30:00,75.68,75.73,75.66,75.71,43200.0,44.8524,44.8821,44.8406,44.8702,43200.0
2008-06-04 13:35:00,75.71,75.73,75.67,75.68,72500.0,44.8702,44.8821,44.8465,44.8524,72500.0
2008-06-04 13:40:00,75.67,75.71,75.65,75.66,89300.0,44.8465,44.8702,44.8347,44.8406,89300.0
2008-06-04 13:45:00,75.67,75.69,75.66,75.67,53500.0,44.8465,44.8584,44.8406,44.8465,53500.0
2008-06-04 13:50:00,75.66,75.73,75.64,75.72,47600.0,44.8406,44.8821,44.8287,44.8761,47600.0
2008-06-04 13:55:00,75.72,75.74,75.71,75.72,18000.0,44.8761,44.888,44.8702,44.8761,18000.0
2008-06-04 14:00:00,75.71,75.72,75.64,75.68,108200.0,44.8702,44.8761,44.8287,44.8524,108200.0
2008-06-04 14:05:00,75.69,75.69,75.59,75.59,62600.0,44.8584,44.8584,44.7991,44.7991,62600.0
2008-06-04 14:10:00,75.59,75.63,75.51,75.52,108700.0,44.7991,44.8228,44.7517,44.7576,108700.0
2008-06-04 14:15:00,75.51,75.55,75.46,75.47,87700.0,44.7517,44.7754,44.722,44.728,87700.0
2008-06-04 14:20:00,75.48,75.53,75.44,75.52,55400.0,44.7339,44.7635,44.7102,44.7576,55400.0
2008-06-04 14:25:00,75.52,75.52,75.43,75.43,44200.0,44.7576,44.7576,44.7043,44.7043,44200.0
2008-06-04 14:30:00,75.43,75.5,75.39,75.49,112400.0,44.7043,44.7458,44.6806,44.7398,112400.0
2008-06-04 14:35:00,75.49,75.55,75.47,75.55,74800.0,44.7398,44.7754,44.728,44.7754,74800.0
2008-06-04 14:40:00,75.53,75.57,75.49,75.54,70300.0,44.7635,44.7872,44.7398,44.7695,70300.0
2008-06-04 14:45:00,75.5,75.52,75.29,75.31,275900.0,44.7458,44.7576,44.6213,44.6331,275900.0
2008-06-04 14:50:00,75.32,75.35,75.2,75.22,120200.0,44.6391,44.6569,44.568,44.5798,120200.0
2008-06-04 14:55:00,75.22,75.23,75.15,75.18,141400.0,44.5798,44.5857,44.5383,44.5561,141400.0
2008-06-04 15:00:00,75.16,75.26,75.15,75.22,131300.0,44.5442,44.6035,44.5383,44.5798,131300.0
2008-06-04 15:05:00,75.22,75.29,75.19,75.26,110000.0,44.5798,44.6213,44.562,44.6035,110000.0
2008-06-04 15:10:00,75.26,75.27,75.15,75.17,106500.0,44.6035,44.6094,44.5383,44.5502,106500.0
2008-06-04 15:15:00,75.18,75.34,75.16,75.28,142600.0,44.5561,44.6509,44.5442,44.6154,142600.0
2008-06-04 15:20:00,75.29,75.32,75.24,75.31,59800.0,44.6213,44.6391,44.5917,44.6331,59800.0
2008-06-04 15:25:00,75.3,75.33,75.2,75.24,75100.0,44.6272,44.645,44.568,44.5917,75100.0
2008-06-04 15:30:00,75.24,75.26,75.19,75.2,105400.0,44.5917,44.6035,44.562,44.568,105400.0
2008-06-04 15:35:00,75.2,75.24,75.19,75.22,76600.0,44.568,44.5917,44.562,44.5798,76600.0
2008-06-04 15:40:00,75.22,75.23,75.13,75.15,178400.0,44.5798,44.5857,44.5265,44.5383,178400.0
2008-06-04 15:45:00,75.15,75.38,75.14,75.36,332700.0,44.5383,44.6746,44.5324,44.6628,332700.0
2008-06-04 15:50:00,75.37,75.43,75.33,75.37,286100.0,44.6687,44.7043,44.645,44.6687,286100.0
2008-06-04 15:55:00,75.37,75.39,75.3,75.36,258000.0,44.6687,44.6806,44.6272,44.6628,258000.0
2008-06-05 09:30:00,75.5,75.5,75.32,75.34,100300.0,44.7458,44.7458,44.6391,44.6509,100300.0
2008-06-05 09:35:00,75.33,75.5,75.3,75.48,160500.0,44.645,44.7458,44.6272,44.7339,160500.0
2008-06-05 09:40:00,75.48,75.67,75.48,75.66,296600.0,44.7339,44.8465,44.7339,44.8406,296600.0
2008-06-05 09:45:00,75.67,75.7,75.64,75.69,125400.0,44.8465,44.8643,44.8287,44.8584,125400.0
2008-06-05 09:50:00,75.69,75.75,75.69,75.74,137100.0,44.8584,44.8939,44.8584,44.888,137100.0
2008-06-05 09:55:00,75.73,75.74,75.65,75.68,91100.0,44.8821,44.888,44.8347,44.8524,91100.0
2008-06-05 10:00:00,75.67,75.67,75.52,75.58,118400.0,44.8465,44.8465,44.7576,44.7932,118400.0
2008-06-05 10:05:00,75.59,75.71,75.59,75.71,168300.0,44.7991,44.8702,44.7991,44.8702,168300.0
2008-06-05 10:10:00,75.71,75.84,75.71,75.83,142700.0,44.8702,44.9473,44.8702,44.9413,142700.0
2008-06-05 10:15:00,75.84,75.93,75.79,75.9,134500.0,44.9473,45.0006,44.9176,44.9828,134500.0
2008-06-05 10:20:00,75.88,75.9,75.81,75.81,65500.0,44.971,44.9828,44.9295,44.9295,65500.0
2008-06-05 10:25:00,75.81,75.82,75.76,75.78,34700.0,44.9295,44.9354,44.8998,44.9117,34700.0
2008-06-05 10:30:00,75.77,75.83,75.76,75.83,76300.0,44.9058,44.9413,44.8998,44.9413,76300.0
2008-06-05 10:35:00,75.83,75.83,75.74,75.77,109500.0,44.9413,44.9413,44.888,44.9058,109500.0
2008-06-05 10:40:00,75.78,75.81,75.76,75.79,53400.0,44.9117,44.9295,44.8998,44.9176,53400.0
2008-06-05 10:45:00,75.79,75.85,75.79,75.83,40600.0,44.9176,44.9532,44.9176,44.9413,40600.0
2008-06-05 10:50:00,75.83,75.84,75.79,75.8,50200.0,44.9413,44.9473,44.9176,44.9236,50200.0
2008-06-05 10:55:00,75.8,75.8,75.72,75.76,46800.0,44.9236,44.9236,44.8761,44.8998,46800.0
2008-06-05 11:00:00,75.76,75.81,75.76,75.78,62000.0,44.8998,44.9295,44.8998,44.9117,62000.0
2008-06-05 11:05:00,75.78,75.78,75.69,75.69,55300.0,44.9117,44.9117,44.8584,44.8584,55300.0
2008-06-05 11:10:00,75.69,75.75,75.69,75.74,111900.0,44.8584,44.8939,44.8584,44.888,111900.0
2008-06-05 11:15:00,75.75,75.82,75.74,75.81,63400.0,44.8939,44.9354,44.888,44.9295,63400.0
2008-06-05 11:20:00,75.81,75.86,75.75,75.77,152500.0,44.9295,44.9591,44.8939,44.9058,152500.0
2008-06-05 11:25:00,75.78,75.86,75.78,75.81,158200.0,44.9117,44.9591,44.9117,44.9295,158200.0
2008-06-05 11:30:00,75.81,75.82,75.78,75.81,388700.0,44.9295,44.9354,44.9117,44.9295,388700.0
2008-06-05 11:35:00,75.81,75.86,75.8,75.85,72300.0,44.9295,44.9591,44.9236,44.9532,72300.0
2008-06-05 11:40:00,75.86,75.86,75.81,75.82,62900.0,44.9591,44.9591,44.9295,44.9354,62900.0
2008-06-05 11:45:00,75.82,75.9,75.81,75.89,223100.0,44.9354,44.9828,44.9295,44.9769,223100.0
2008-06-05 11:50:00,75.89,75.92,75.87,75.87,131900.0,44.9769,44.9947,44.965,44.965,131900.0
2008-06-05 11:55:00,75.88,75.88,75.8,75.84,68800.0,44.971,44.971,44.9236,44.9473,68800.0
2008-06-05 12:00:00,75.84,75.92,75.84,75.92,167600.0,44.9473,44.9947,44.9473,44.9947,167600.0
2008-06-05 12:05:00,75.92,75.94,75.89,75.91,88500.0,44.9947,45.0065,44.9769,44.9887,88500.0
2008-06-05 12:10:00,75.91,75.96,75.9,75.93,38200.0,44.9887,45.0184,44.9828,45.0006,38200.0
2008-06-05 12:15:00,75.93,75.98,75.93,75.95,42500.0,45.0006,45.0302,45.0006,45.0125,42500.0
2008-06-05 12:20:00,75.96,76.05,75.95,76.04,68800.0,45.0184,45.0717,45.0125,45.0658,68800.0
2008-06-05 12:25:00,76.04,76.1,76.03,76.06,106000.0,45.0658,45.1013,45.0599,45.0776,106000.0
2008-06-05 12:30:00,76.06,76.08,76.05,76.05,32500.0,45.0776,45.0895,45.0717,45.0717,32500.0
2008-06-05 12:35:00,76.06,76.06,76.0,76.01,57400.0,45.0776,45.0776,45.0421,45.048,57400.0
2008-06-05 12:40:00,76.02,76.06,76.0,76.03,143400.0,45.0539,45.0776,45.0421,45.0599,143400.0
2008-06-05 12:45:00,76.04,76.04,75.98,76.0,518500.0,45.0658,45.0658,45.0302,45.0421,518500.0
2008-06-05 12:50:00,76.0,76.05,76.0,76.05,112400.0,45.0421,45.0717,45.0421,45.0717,112400.0
2008-06-05 12:55:00,76.04,76.09,76.04,76.09,27600.0,45.0658,45.0954,45.0658,45.0954,27600.0
2008-06-05 13:00:00,76.09,76.11,76.07,76.09,68000.0,45.0954,45.1073,45.0836,45.0954,68000.0
2008-06-05 13:05:00,76.08,76.11,76.05,76.09,47700.0,45.0895,45.1073,45.0717,45.0954,47700.0
2008-06-05 13:10:00,76.1,76.1,76.06,76.06,18400.0,45.1013,45.1013,45.0776,45.0776,18400.0
2008-06-05 13:15:00,76.06,76.1,76.06,76.08,35000.0,45.0776,45.1013,45.0776,45.0895,35000.0
2008-06-05 13:20:00,76.08,76.1,76.03,76.03,155500.0,45.0895,45.1013,45.0599,45.0599,155500.0
2008-06-05 13:25:00,76.03,76.12,76.03,76.09,71400.0,45.0599,45.1132,45.0599,45.0954,71400.0
2008-06-05 13:30:00,76.08,76.09,76.05,76.09,55000.0,45.0895,45.0954,45.0717,45.0954,55000.0
2008-06-05 13:35:00,76.09,76.14,76.08,76.12,49800.0,45.0954,45.1251,45.0895,45.1132,49800.0
2008-06-05 13:40:00,76.12,76.24,76.12,76.24,104700.0,45.1132,45.1843,45.1132,45.1843,104700.0
2008-06-05 13:45:00,76.25,76.27,76.17,76.18,133500.0,45.1902,45.2021,45.1428,45.1488,133500.0
2008-06-05 13:50:00,76.18,76.23,76.18,76.2,105300.0,45.1488,45.1784,45.1488,45.1606,105300.0
2008-06-05 13:55:00,76.21,76.22,76.2,76.2,26800.0,45.1665,45.1725,45.1606,45.1606,26800.0
2008-06-05 14:00:00,76.2,76.25,76.19,76.2,85000.0,45.1606,45.1902,45.1547,45.1606,85000.0
2008-06-05 14:05:00,76.19,76.24,76.19,76.21,58700.0,45.1547,45.1843,45.1547,45.1665,58700.0
2008-06-05 14:10:00,76.21,76.23,76.2,76.21,37300.0,45.1665,45.1784,45.1606,45.1665,37300.0
2008-06-05 14:15:00,76.2,76.21,76.18,76.2,80700.0,45.1606,45.1665,45.1488,45.1606,80700.0
2008-06-05 14:20:00,76.2,76.2,76.0,76.05,195200.0,45.1606,45.1606,45.0421,45.0717,195200.0
2008-06-05 14:25:00,76.04,76.1,76.04,76.08,121200.0,45.0658,45.1013,45.0658,45.0895,121200.0
2008-06-05 14:30:00,76.08,76.11,76.04,76.08,99400.0,45.0895,45.1073,45.0658,45.0895,99400.0
2008-06-05 14:35:00,76.08,76.15,76.07,76.15,94100.0,45.0895,45.131,45.0836,45.131,94100.0
2008-06-05 14:40:00,76.15,76.16,76.11,76.15,37200.0,45.131,45.1369,45.1073,45.131,37200.0
2008-06-05 14:45:00,76.17,76.24,76.17,76.21,52300.0,45.1428,45.1843,45.1428,45.1665,52300.0
2008-06-05 14:50:00,76.21,76.29,76.19,76.28,167500.0,45.1665,45.214,45.1547,45.208,167500.0
2008-06-05 14:55:00,76.27,76.34,76.27,76.33,36800.0,45.2021,45.2436,45.2021,45.2377,36800.0
2008-06-05 15:00:00,76.34,76.34,76.28,76.29,47600.0,45.2436,45.2436,45.208,45.214,47600.0
2008-06-05 15:05:00,76.28,76.45,76.28,76.45,120400.0,45.208,45.3088,45.208,45.3088,120400.0
2008-06-05 15:10:00,76.44,76.46,76.4,76.42,60600.0,45.3029,45.3147,45.2791,45.291,60600.0
2008-06-05 15:15:00,76.4,76.42,76.36,76.4,61900.0,45.2791,45.291,45.2554,45.2791,61900.0
2008-06-05 15:20:00,76.4,76.48,76.39,76.47,118200.0,45.2791,45.3266,45.2732,45.3206,118200.0
2008-06-05 15:25:00,76.47,76.48,76.41,76.42,92400.0,45.3206,45.3266,45.2851,45.291,92400.0
2008-06-05 15:30:00,76.41,76.42,76.32,76.34,213800.0,45.2851,45.291,45.2317,45.2436,213800.0
2008-06-05 15:35:00,76.35,76.43,76.34,76.39,49900.0,45.2495,45.2969,45.2436,45.2732,49900.0
2008-06-05 15:40:00,76.4,76.43,76.34,76.36,75700.0,45.2791,45.2969,45.2436,45.2554,75700.0
2008-06-05 15:45:00,76.36,76.44,76.35,76.44,102900.0,45.2554,45.3029,45.2495,45.3029,102900.0
2008-06-05 15:50:00,76.44,76.48,76.43,76.46,296000.0,45.3029,45.3266,45.2969,45.3147,296000.0
2008-06-05 15:55:00,76.46,76.56,76.45,76.56,407600.0,45.3147,45.374,45.3088,45.374,407600.0
2008-06-06 09:30:00,75.59,75.64,75.55,75.56,236100.0,44.7991,44.8287,44.7754,44.7813,236100.0
2008-06-06 09:35:00,75.56,75.62,75.53,75.57,238200.0,44.7813,44.8169,44.7635,44.7872,238200.0
2008-06-06 09:40:00,75.58,75.62,75.55,75.57,114600.0,44.7932,44.8169,44.7754,44.7872,114600.0
2008-06-06 09:45:00,75.57,75.64,75.57,75.6,163200.0,44.7872,44.8287,44.7872,44.805,163200.0
2008-06-06 09:50:00,75.6,75.61,75.53,75.6,245900.0,44.805,44.8109,44.7635,44.805,245900.0
2008-06-06 09:55:00,75.6,75.62,75.55,75.58,148400.0,44.805,44.8169,44.7754,44.7932,148400.0
2008-06-06 10:00:00,75.58,75.58,75.44,75.45,271500.0,44.7932,44.7932,44.7102,44.7161,271500.0
2008-06-06 10:05:00,75.45,75.45,75.26,75.29,295500.0,44.7161,44.7161,44.6035,44.6213,295500.0
2008-06-06 10:10:00,75.3,75.38,75.29,75.36,222900.0,44.6272,44.6746,44.6213,44.6628,222900.0
2008-06-06 10:15:00,75.35,75.42,75.32,75.42,112900.0,44.6569,44.6983,44.6391,44.6983,112900.0
2008-06-06 10:20:00,75.42,75.45,75.37,75.39,93900.0,44.6983,44.7161,44.6687,44.6806,93900.0
2008-06-06 10:25:00,75.39,75.41,75.26,75.28,155300.0,44.6806,44.6924,44.6035,44.6154,155300.0
2008-06-06 10:30:00,75.28,75.37,75.25,75.32,142300.0,44.6154,44.6687,44.5976,44.6391,142300.0
2008-06-06 10:35:00,75.32,75.34,75.2,75.24,172200.0,44.6391,44.6509,44.568,44.5917,172200.0
2008-06-06 10:40:00,75.25,75.26,75.2,75.2,91800.0,44.5976,44.6035,44.568,44.568,91800.0
2008-06-06 10:45:00,75.21,75.28,75.21,75.26,138800.0,44.5739,44.6154,44.5739,44.6035,138800.0
2008-06-06 10:50:00,75.27,75.35,75.26,75.34,60600.0,44.6094,44.6569,44.6035,44.6509,60600.0
2008-06-06 10:55:00,75.34,75.37,75.3,75.35,65200.0,44.6509,44.6687,44.6272,44.6569,65200.0
2008-06-06 11:00:00,75.33,75.37,75.3,75.37,94200.0,44.645,44.6687,44.6272,44.6687,94200.0
2008-06-06 11:05:00,75.37,75.37,75.12,75.14,162200.0,44.6687,44.6687,44.5205,44.5324,162200.0
2008-06-06 11:10:00,75.13,75.16,75.1,75.13,89000.0,44.5265,44.5442,44.5087,44.5265,89000.0
2008-06-06 11:15:00,75.12,75.23,75.12,75.23,84300.0,44.5205,44.5857,44.5205,44.5857,84300.0
2008-06-06 11:20:00,75.25,75.27,75.2,75.22,55700.0,44.5976,44.6094,44.568,44.5798,55700.0
2008-06-06 11:25:00,75.22,75.22,75.11,75.11,58300.0,44.5798,44.5798,44.5146,44.5146,58300.0
2008-06-06 11:30:00,75.11,75.12,75.06,75.07,305700.0,44.5146,44.5205,44.485,44.4909,305700.0
2008-06-06 11:35:00,75.07,75.25,75.07,75.2,97200.0,44.4909,44.5976,44.4909,44.568,97200.0
2008-06-06 11:40:00,75.19,75.2,75.12,75.14,83400.0,44.562,44.568,44.5205,44.5324,83400.0
2008-06-06 11:45:00,75.13,75.23,75.12,75.21,65100.0,44.5265,44.5857,44.5205,44.5739,65100.0
2008-06-06 11:50:00,75.21,75.23,75.17,75.21,37900.0,44.5739,44.5857,44.5502,44.5739,37900.0
2008-06-06 11:55:00,75.21,75.21,75.1,75.1,99800.0,44.5739,44.5739,44.5087,44.5087,99800.0
2008-06-06 12:00:00,75.11,75.13,75.05,75.05,64300.0,44.5146,44.5265,44.4791,44.4791,64300.0
2008-06-06 12:05:00,75.05,75.05,75.0,75.03,158900.0,44.4791,44.4791,44.4494,44.4672,158900.0
2008-06-06 12:10:00,75.02,75.09,75.02,75.02,72200.0,44.4613,44.5028,44.4613,44.4613,72200.0
2008-06-06 12:15:00,75.03,75.09,75.02,75.07,64600.0,44.4672,44.5028,44.4613,44.4909,64600.0
2008-06-06 12:20:00,75.08,75.09,75.02,75.05,43100.0,44.4968,44.5028,44.4613,44.4791,43100.0
2008-06-06 12:25:00,75.06,75.06,75.0,75.03,47300.0,44.485,44.485,44.4494,44.4672,47300.0
2008-06-06 12:30:00,75.03,75.09,75.03,75.06,36300.0,44.4672,44.5028,44.4672,44.485,36300.0
2008-06-06 12:35:00,75.05,75.13,75.02,75.11,60900.0,44.4791,44.5265,44.4613,44.5146,60900.0
2008-06-06 12:40:00,75.11,75.14,75.11,75.12,44700.0,44.5146,44.5324,44.5146,44.5205,44700.0
2008-06-06 12:45:00,75.13,75.16,75.12,75.16,47500.0,44.5265,44.5442,44.5205,44.5442,47500.0
2008-06-06 12:50:00,75.15,75.15,75.03,75.05,45000.0,44.5383,44.5383,44.4672,44.4791,45000.0
2008-06-06 12:55:00,75.05,75.07,75.02,75.07,40400.0,44.4791,44.4909,44.4613,44.4909,40400.0
2008-06-06 13:00:00,75.06,75.1,74.96,74.97,68900.0,44.485,44.5087,44.4257,44.4316,68900.0
2008-06-06 13:05:00,74.97,75.02,74.96,74.99,65900.0,44.4316,44.4613,44.4257,44.4435,65900.0
2008-06-06 13:10:00,74.98,75.08,74.96,75.06,66100.0,44.4376,44.4968,44.4257,44.485,66100.0
2008-06-06 13:15:00,75.07,75.08,74.95,74.95,86600.0,44.4909,44.4968,44.4198,44.4198,86600.0
2008-06-06 13:20:00,74.95,75.1,74.94,75.09,134800.0,44.4198,44.5087,44.4139,44.5028,134800.0
2008-06-06 13:25:00,75.08,75.12,75.02,75.02,85100.0,44.4968,44.5205,44.4613,44.4613,85100.0
2008-06-06 13:30:00,75.03,75.12,75.01,75.12,101500.0,44.4672,44.5205,44.4554,44.5205,101500.0
2008-06-06 13:35:00,75.11,75.18,75.07,75.08,53100.0,44.5146,44.5561,44.4909,44.4968,53100.0
2008-06-06 13:40:00,75.08,75.15,75.07,75.14,50000.0,44.4968,44.5383,44.4909,44.5324,50000.0
2008-06-06 13:45:00,75.14,75.17,75.12,75.14,45400.0,44.5324,44.5502,44.5205,44.5324,45400.0
2008-06-06 13:50:00,75.13,75.14,75.01,75.07,94700.0,44.5265,44.5324,44.4554,44.4909,94700.0
2008-06-06 13:55:00,75.07,75.1,75.04,75.07,131600.0,44.4909,44.5087,44.4731,44.4909,131600.0
2008-06-06 14:00:00,75.06,75.07,75.01,75.03,55000.0,44.485,44.4909,44.4554,44.4672,55000.0
2008-06-06 14:05:00,75.03,75.05,74.95,74.96,95600.0,44.4672,44.4791,44.4198,44.4257,95600.0
2008-06-06 14:10:00,74.97,75.01,74.86,74.87,99700.0,44.4316,44.4554,44.3665,44.3724,99700.0
2008-06-06 14:15:00,74.88,74.89,74.78,74.86,161400.0,44.3783,44.3842,44.319,44.3665,161400.0
2008-06-06 14:20:00,74.86,74.93,74.84,74.85,123600.0,44.3665,44.4079,44.3546,44.3605,123600.0
2008-06-06 14:25:00,74.85,74.89,74.79,74.84,364800.0,44.3605,44.3842,44.325,44.3546,364800.0
2008-06-06 14:30:00,74.84,74.91,74.81,74.89,168000.0,44.3546,44.3961,44.3368,44.3842,168000.0
2008-06-06 14:35:00,74.87,74.88,74.8,74.84,71400.0,44.3724,44.3783,44.3309,44.3546,71400.0
2008-06-06 14:40:00,74.84,74.89,74.81,74.87,38500.0,44.3546,44.3842,44.3368,44.3724,38500.0
2008-06-06 14:45:00,74.87,74.89,74.81,74.83,121500.0,44.3724,44.3842,44.3368,44.3487,121500.0
2008-06-06 14:50:00,74.83,74.85,74.75,74.77,151600.0,44.3487,44.3605,44.3013,44.3131,151600.0
2008-06-06 14:55:00,74.77,74.81,74.69,74.71,172800.0,44.3131,44.3368,44.2657,44.2776,172800.0
2008-06-06 15:00:00,74.71,74.83,74.71,74.78,44300.0,44.2776,44.3487,44.2776,44.319,44300.0
2008-06-06 15:05:00,74.79,74.95,74.78,74.95,133400.0,44.325,44.4198,44.319,44.4198,133400.0
2008-06-06 15:10:00,74.95,75.02,74.92,74.96,104100.0,44.4198,44.4613,44.402,44.4257,104100.0
2008-06-06 15:15:00,74.95,74.98,74.79,74.83,154700.0,44.4198,44.4376,44.325,44.3487,154700.0
2008-06-06 15:20:00,74.83,74.83,74.72,74.73,60400.0,44.3487,44.3487,44.2835,44.2894,60400.0
2008-06-06 15:25:00,74.72,74.75,74.66,74.72,119100.0,44.2835,44.3013,44.2479,44.2835,119100.0
2008-06-06 15:30:00,74.72,74.75,74.57,74.57,115300.0,44.2835,44.3013,44.1946,44.1946,115300.0
2008-06-06 15:35:00,74.57,74.7,74.56,74.64,183700.0,44.1946,44.2716,44.1887,44.2361,183700.0
2008-06-06 15:40:00,74.64,74.65,74.57,74.61,128400.0,44.2361,44.242,44.1946,44.2183,128400.0
2008-06-06 15:45:00,74.61,74.62,74.49,74.52,202600.0,44.2183,44.2242,44.1472,44.1649,202600.0
2008-06-06 15:50:00,74.51,74.53,74.45,74.5,271700.0,44.159,44.1709,44.1235,44.1531,271700.0
2008-06-06 15:55:00,74.49,74.49,74.38,74.38,247100.0,44.1472,44.1472,44.082,44.082,247100.0
2008-06-09 09:30:00,75.01,75.01,74.79,74.79,109700.0,44.4554,44.4554,44.325,44.325,109700.0
2008-06-09 09:35:00,74.79,74.82,74.75,74.78,115300.0,44.325,44.3427,44.3013,44.319,115300.0
2008-06-09 09:40:00,74.78,74.79,74.63,74.63,111700.0,44.319,44.325,44.2301,44.2301,111700.0
2008-06-09 09:45:00,74.62,74.66,74.58,74.64,136100.0,44.2242,44.2479,44.2005,44.2361,136100.0
2008-06-09 09:50:00,74.64,74.79,74.63,74.75,165200.0,44.2361,44.325,44.2301,44.3013,165200.0
2008-06-09 09:55:00,74.74,74.78,74.71,74.76,74200.0,44.2953,44.319,44.2776,44.3072,74200.0
2008-06-09 10:00:00,74.76,74.85,74.71,74.74,329800.0,44.3072,44.3605,44.2776,44.2953,329800.0
2008-06-09 10:05:00,74.76,74.76,74.71,74.73,98700.0,44.3072,44.3072,44.2776,44.2894,98700.0
2008-06-09 10:10:00,74.73,74.8,74.71,74.78,92300.0,44.2894,44.3309,44.2776,44.319,92300.0
2008-06-09 10:15:00,74.78,74.89,74.77,74.8,112700.0,44.319,44.3842,44.3131,44.3309,112700.0
2008-06-09 10:20:00,74.81,74.82,74.7,74.73,52900.0,44.3368,44.3427,44.2716,44.2894,52900.0
2008-06-09 10:25:00,74.74,74.77,74.67,74.72,75000.0,44.2953,44.3131,44.2538,44.2835,75000.0
2008-06-09 10:30:00,74.71,74.8,74.69,74.8,102300.0,44.2776,44.3309,44.2657,44.3309,102300.0
2008-06-09 10:35:00,74.8,74.8,74.73,74.73,58100.0,44.3309,44.3309,44.2894,44.2894,58100.0
2008-06-09 10:40:00,74.74,74.75,74.69,74.7,49800.0,44.2953,44.3013,44.2657,44.2716,49800.0
2008-06-09 10:45:00,74.7,74.73,74.66,74.73,34500.0,44.2716,44.2894,44.2479,44.2894,34500.0
2008-06-09 10:50:00,74.73,74.76,74.68,74.69,28500.0,44.2894,44.3072,44.2598,44.2657,28500.0
2008-06-09 10:55:00,74.69,74.72,74.67,74.67,23800.0,44.2657,44.2835,44.2538,44.2538,23800.0
2008-06-09 11:00:00,74.66,74.69,74.63,74.65,53000.0,44.2479,44.2657,44.2301,44.242,53000.0
2008-06-09 11:05:00,74.65,74.69,74.65,74.65,35000.0,44.242,44.2657,44.242,44.242,35000.0
2008-06-09 11:10:00,74.66,74.72,74.65,74.68,26000.0,44.2479,44.2835,44.242,44.2598,26000.0
2008-06-09 11:15:00,74.68,74.71,74.64,74.66,79800.0,44.2598,44.2776,44.2361,44.2479,79800.0
2008-06-09 11:20:00,74.66,74.66,74.63,74.65,190800.0,44.2479,44.2479,44.2301,44.242,190800.0
2008-06-09 11:25:00,74.65,74.66,74.64,74.65,50100.0,44.242,44.2479,44.2361,44.242,50100.0
2008-06-09 11:30:00,74.66,74.73,74.65,74.68,34300.0,44.2479,44.2894,44.242,44.2598,34300.0
2008-06-09 11:35:00,74.69,74.72,74.65,74.71,18900.0,44.2657,44.2835,44.242,44.2776,18900.0
2008-06-09 11:40:00,74.67,74.68,74.62,74.64,28000.0,44.2538,44.2598,44.2242,44.2361,28000.0
2008-06-09 11:45:00,74.64,74.67,74.63,74.65,29900.0,44.2361,44.2538,44.2301,44.242,29900.0
2008-06-09 11:50:00,74.65,74.69,74.63,74.64,18300.0,44.242,44.2657,44.2301,44.2361,18300.0
2008-06-09 11:55:00,74.65,74.66,74.62,74.66,47000.0,44.242,44.2479,44.2242,44.2479,47000.0
2008-06-09 12:00:00,74.65,74.66,74.57,74.58,34000.0,44.242,44.2479,44.1946,44.2005,34000.0
2008-06-09 12:05:00,74.56,74.56,74.52,74.54,23800.0,44.1887,44.1887,44.1649,44.1768,23800.0
2008-06-09 12:10:00,74.54,74.57,74.51,74.55,13100.0,44.1768,44.1946,44.159,44.1827,13100.0
2008-06-09 12:15:00,74.56,74.58,74.53,74.54,11500.0,44.1887,44.2005,44.1709,44.1768,11500.0
2008-06-09 12:20:00,74.53,74.57,74.52,74.57,14300.0,44.1709,44.1946,44.1649,44.1946,14300.0
2008-06-09 12:25:00,74.56,74.57,74.55,74.56,12500.0,44.1887,44.1946,44.1827,44.1887,12500.0
2008-06-09 12:30:00,74.55,74.55,74.53,74.54,10800.0,44.1827,44.1827,44.1709,44.1768,10800.0
2008-06-09 12:35:00,74.53,74.54,74.51,74.52,19700.0,44.1709,44.1768,44.159,44.1649,19700.0
2008-06-09 12:40:00,74.52,74.54,74.5,74.54,30300.0,44.1649,44.1768,44.1531,44.1768,30300.0
2008-06-09 12:45:00,74.54,74.54,74.51,74.52,20800.0,44.1768,44.1768,44.159,44.1649,20800.0
2008-06-09 12:50:00,74.52,74.56,74.51,74.52,27100.0,44.1649,44.1887,44.159,44.1649,27100.0
2008-06-09 12:55:00,74.52,74.52,74.47,74.52,46300.0,44.1649,44.1649,44.1353,44.1649,46300.0
2008-06-09 13:00:00,74.51,74.52,74.31,74.35,46200.0,44.159,44.1649,44.0405,44.0642,46200.0
2008-06-09 13:05:00,74.34,74.36,74.25,74.3,43600.0,44.0583,44.0701,44.0049,44.0346,43600.0
2008-06-09 13:10:00,74.3,74.3,74.2,74.2,61000.0,44.0346,44.0346,43.9753,43.9753,61000.0
2008-06-09 13:15:00,74.2,74.2,74.07,74.14,56700.0,43.9753,43.9753,43.8983,43.9397,56700.0
2008-06-09 13:20:00,74.13,74.14,74.05,74.09,54200.0,43.9338,43.9397,43.8864,43.9101,54200.0
2008-06-09 13:25:00,74.09,74.2,74.08,74.18,58700.0,43.9101,43.9753,43.9042,43.9634,58700.0
2008-06-09 13:30:00,74.2,74.25,74.17,74.17,66400.0,43.9753,44.0049,43.9575,43.9575,66400.0
2008-06-09 13:35:00,74.17,74.26,74.17,74.24,38100.0,43.9575,44.0109,43.9575,43.999,38100.0
2008-06-09 13:40:00,74.24,74.24,74.15,74.23,44600.0,43.999,43.999,43.9457,43.9931,44600.0
2008-06-09 13:45:00,74.22,74.22,74.09,74.09,58600.0,43.9872,43.9872,43.9101,43.9101,58600.0
2008-06-09 13:50:00,74.09,74.1,73.98,74.0,89000.0,43.9101,43.916,43.8449,43.8568,89000.0
2008-06-09 13:55:00,74.0,74.1,73.99,74.05,54800.0,43.8568,43.916,43.8508,43.8864,54800.0
2008-06-09 14:00:00,74.05,74.09,74.01,74.08,84400.0,43.8864,43.9101,43.8627,43.9042,84400.0
2008-06-09 14:05:00,74.08,74.08,73.95,73.95,127200.0,43.9042,43.9042,43.8271,43.8271,127200.0
2008-06-09 14:10:00,73.96,74.02,73.93,73.98,74900.0,43.8331,43.8686,43.8153,43.8449,74900.0
2008-06-09 14:15:00,73.98,73.98,73.89,73.94,91000.0,43.8449,43.8449,43.7916,43.8212,91000.0
2008-06-09 14:20:00,73.93,74.0,73.91,74.0,40800.0,43.8153,43.8568,43.8034,43.8568,40800.0
2008-06-09 14:25:00,73.99,74.11,73.99,74.1,102600.0,43.8508,43.922,43.8508,43.916,102600.0
2008-06-09 14:30:00,74.09,74.15,74.08,74.11,107200.0,43.9101,43.9457,43.9042,43.922,107200.0
2008-06-09 14:35:00,74.11,74.24,74.09,74.23,131600.0,43.922,43.999,43.9101,43.9931,131600.0
2008-06-09 14:40:00,74.22,74.22,74.07,74.09,58400.0,43.9872,43.9872,43.8983,43.9101,58400.0
2008-06-09 14:45:00,74.11,74.2,74.11,74.19,79400.0,43.922,43.9753,43.922,43.9694,79400.0
2008-06-09 14:50:00,74.18,74.19,74.07,74.07,68800.0,43.9634,43.9694,43.8983,43.8983,68800.0
2008-06-09 14:55:00,74.05,74.11,74.01,74.04,65200.0,43.8864,43.922,43.8627,43.8805,65200.0
2008-06-09 15:00:00,74.04,74.09,73.98,73.98,101600.0,43.8805,43.9101,43.8449,43.8449,101600.0
2008-06-09 15:05:00,73.97,73.99,73.93,73.95,104800.0,43.839,43.8508,43.8153,43.8271,104800.0
2008-06-09 15:10:00,73.94,74.09,73.94,74.06,69100.0,43.8212,43.9101,43.8212,43.8923,69100.0
2008-06-09 15:15:00,74.06,74.11,74.01,74.05,65600.0,43.8923,43.922,43.8627,43.8864,65600.0
2008-06-09 15:20:00,74.05,74.15,74.02,74.02,120300.0,43.8864,43.9457,43.8686,43.8686,120300.0
2008-06-09 15:25:00,74.02,74.05,73.97,74.02,117600.0,43.8686,43.8864,43.839,43.8686,117600.0
2008-06-09 15:30:00,74.01,74.11,74.01,74.08,82600.0,43.8627,43.922,43.8627,43.9042,82600.0
2008-06-09 15:35:00,74.08,74.13,74.04,74.09,92800.0,43.9042,43.9338,43.8805,43.9101,92800.0
2008-06-09 15:40:00,74.09,74.22,74.06,74.2,173000.0,43.9101,43.9872,43.8923,43.9753,173000.0
2008-06-09 15:45:00,74.19,74.24,74.17,74.21,108300.0,43.9694,43.999,43.9575,43.9812,108300.0
2008-06-09 15:50:00,74.21,74.31,74.19,74.28,210800.0,43.9812,44.0405,43.9694,44.0227,210800.0
2008-06-09 15:55:00,74.29,74.34,74.23,74.24,465500.0,44.0286,44.0583,43.9931,43.999,465500.0
2008-06-10 09:30:00,72.96,73.0,72.92,72.98,258600.0,43.2404,43.2641,43.2167,43.2523,258600.0
2008-06-10 09:35:00,72.98,73.11,72.97,73.09,178000.0,43.2523,43.3293,43.2463,43.3174,178000.0
2008-06-10 09:40:00,73.09,73.2,73.09,73.19,265000.0,43.3174,43.3826,43.3174,43.3767,265000.0
2008-06-10 09:45:00,73.2,73.28,73.14,73.28,272200.0,43.3826,43.4301,43.3471,43.4301,272200.0
2008-06-10 09:50:00,73.27,73.3,73.19,73.19,85300.0,43.4241,43.4419,43.3767,43.3767,85300.0
2008-06-10 09:55:00,73.19,73.22,73.15,73.19,82600.0,43.3767,43.3945,43.353,43.3767,82600.0
2008-06-10 10:00:00,73.19,73.21,73.14,73.19,95500.0,43.3767,43.3886,43.3471,43.3767,95500.0
2008-06-10 10:05:00,73.18,73.21,73.16,73.2,83300.0,43.3708,43.3886,43.3589,43.3826,83300.0
2008-06-10 10:10:00,73.21,73.42,73.21,73.41,127100.0,43.3886,43.513,43.3886,43.5071,127100.0
2008-06-10 10:15:00,73.41,73.48,73.41,73.48,150100.0,43.5071,43.5486,43.5071,43.5486,150100.0
2008-06-10 10:20:00,73.47,73.47,73.33,73.35,166200.0,43.5427,43.5427,43.4597,43.4715,166200.0
2008-06-10 10:25:00,73.35,73.37,73.28,73.3,91400.0,43.4715,43.4834,43.4301,43.4419,91400.0
2008-06-10 10:30:00,73.32,73.37,73.27,73.33,165700.0,43.4538,43.4834,43.4241,43.4597,165700.0
2008-06-10 10:35:00,73.33,73.33,73.25,73.3,120500.0,43.4597,43.4597,43.4123,43.4419,120500.0
2008-06-10 10:40:00,73.3,73.32,73.24,73.3,119300.0,43.4419,43.4538,43.4063,43.4419,119300.0
2008-06-10 10:45:00,73.31,73.38,73.3,73.37,110400.0,43.4478,43.4893,43.4419,43.4834,110400.0
2008-06-10 10:50:00,73.36,73.36,73.23,73.27,108700.0,43.4775,43.4775,43.4004,43.4241,108700.0
2008-06-10 10:55:00,73.26,73.28,73.16,73.19,140900.0,43.4182,43.4301,43.3589,43.3767,140900.0
2008-06-10 11:00:00,73.19,73.3,73.16,73.17,73700.0,43.3767,43.4419,43.3589,43.3649,73700.0
2008-06-10 11:05:00,73.17,73.2,73.11,73.16,150600.0,43.3649,43.3826,43.3293,43.3589,150600.0
2008-06-10 11:10:00,73.17,73.2,73.14,73.17,41200.0,43.3649,43.3826,43.3471,43.3649,41200.0
2008-06-10 11:15:00,73.17,73.23,73.16,73.21,76200.0,43.3649,43.4004,43.3589,43.3886,76200.0
2008-06-10 11:20:00,73.21,73.22,73.17,73.19,59400.0,43.3886,43.3945,43.3649,43.3767,59400.0
2008-06-10 11:25:00,73.19,73.19,73.03,73.04,189000.0,43.3767,43.3767,43.2819,43.2878,189000.0
2008-06-10 11:30:00,73.04,73.06,72.98,72.99,150800.0,43.2878,43.2997,43.2523,43.2582,150800.0
2008-06-10 11:35:00,72.98,72.99,72.92,72.96,207000.0,43.2523,43.2582,43.2167,43.2404,207000.0
2008-06-10 11:40:00,72.96,73.12,72.96,73.11,138600.0,43.2404,43.3352,43.2404,43.3293,138600.0
2008-06-10 11:45:00,73.12,73.2,73.11,73.17,104800.0,43.3352,43.3826,43.3293,43.3649,104800.0
2008-06-10 11:50:00,73.17,73.2,73.07,73.08,62100.0,43.3649,43.3826,43.3056,43.3115,62100.0
2008-06-10 11:55:00,73.07,73.11,73.05,73.08,49600.0,43.3056,43.3293,43.2937,43.3115,49600.0
2008-06-10 12:00:00,73.09,73.1,73.01,73.07,79900.0,43.3174,43.3234,43.27,43.3056,79900.0
2008-06-10 12:05:00,73.07,73.17,73.07,73.12,94000.0,43.3056,43.3649,43.3056,43.3352,94000.0
2008-06-10 12:10:00,73.12,73.22,73.11,73.14,83300.0,43.3352,43.3945,43.3293,43.3471,83300.0
2008-06-10 12:15:00,73.15,73.23,73.13,73.22,87900.0,43.353,43.4004,43.3412,43.3945,87900.0
2008-06-10 12:20:00,73.23,73.29,73.19,73.27,113500.0,43.4004,43.436,43.3767,43.4241,113500.0
2008-06-10 12:25:00,73.26,73.27,73.2,73.23,42100.0,43.4182,43.4241,43.3826,43.4004,42100.0
2008-06-10 12:30:00,73.24,73.29,73.22,73.29,119800.0,43.4063,43.436,43.3945,43.436,119800.0
2008-06-10 12:35:00,73.29,73.33,73.26,73.28,53900.0,43.436,43.4597,43.4182,43.4301,53900.0
2008-06-10 12:40:00,73.27,73.3,73.22,73.24,32100.0,43.4241,43.4419,43.3945,43.4063,32100.0
2008-06-10 12:45:00,73.24,73.25,73.2,73.21,72500.0,43.4063,43.4123,43.3826,43.3886,72500.0
2008-06-10 12:50:00,73.21,73.22,73.16,73.19,74600.0,43.3886,43.3945,43.3589,43.3767,74600.0
2008-06-10 12:55:00,73.19,73.22,73.17,73.19,88800.0,43.3767,43.3945,43.3649,43.3767,88800.0
2008-06-10 13:00:00,73.2,73.2,73.15,73.16,64300.0,43.3826,43.3826,43.353,43.3589,64300.0
2008-06-10 13:05:00,73.17,73.21,73.16,73.18,39400.0,43.3649,43.3886,43.3589,43.3708,39400.0
2008-06-10 13:10:00,73.2,73.39,73.18,73.39,153100.0,43.3826,43.4952,43.3708,43.4952,153100.0
2008-06-10 13:15:00,73.4,73.4,73.31,73.31,179300.0,43.5012,43.5012,43.4478,43.4478,179300.0
2008-06-10 13:20:00,73.32,73.33,73.24,73.27,59100.0,43.4538,43.4597,43.4063,43.4241,59100.0
2008-06-10 13:25:00,73.26,73.37,73.26,73.35,75000.0,43.4182,43.4834,43.4182,43.4715,75000.0
2008-06-10 13:30:00,73.35,73.35,73.21,73.22,91200.0,43.4715,43.4715,43.3886,43.3945,91200.0
2008-06-10 13:35:00,73.21,73.23,73.19,73.2,53000.0,43.3886,43.4004,43.3767,43.3826,53000.0
2008-06-10 13:40:00,73.21,73.23,73.2,73.23,48300.0,43.3886,43.4004,43.3826,43.4004,48300.0
2008-06-10 13:45:00,73.22,73.22,73.17,73.2,81300.0,43.3945,43.3945,43.3649,43.3826,81300.0
2008-06-10 13:50:00,73.19,73.22,73.16,73.18,76600.0,43.3767,43.3945,43.3589,43.3708,76600.0
2008-06-10 13:55:00,73.19,73.21,73.07,73.08,98100.0,43.3767,43.3886,43.3056,43.3115,98100.0
2008-06-10 14:00:00,73.08,73.1,72.95,72.96,146000.0,43.3115,43.3234,43.2345,43.2404,146000.0
2008-06-10 14:05:00,72.97,73.0,72.88,72.9,146800.0,43.2463,43.2641,43.193,43.2048,146800.0
2008-06-10 14:10:00,72.9,72.94,72.85,72.93,84300.0,43.2048,43.2285,43.1752,43.2226,84300.0
2008-06-10 14:15:00,72.93,72.94,72.82,72.83,53100.0,43.2226,43.2285,43.1574,43.1634,53100.0
2008-06-10 14:20:00,72.83,72.9,72.83,72.9,97100.0,43.1634,43.2048,43.1634,43.2048,97100.0
2008-06-10 14:25:00,72.9,72.97,72.85,72.96,49100.0,43.2048,43.2463,43.1752,43.2404,49100.0
2008-06-10 14:30:00,72.96,72.97,72.9,72.92,36600.0,43.2404,43.2463,43.2048,43.2167,36600.0
2008-06-10 14:35:00,72.91,72.97,72.89,72.92,82400.0,43.2108,43.2463,43.1989,43.2167,82400.0
2008-06-10 14:40:00,72.92,72.99,72.91,72.93,61100.0,43.2167,43.2582,43.2108,43.2226,61100.0
2008-06-10 14:45:00,72.93,72.96,72.92,72.93,41500.0,43.2226,43.2404,43.2167,43.2226,41500.0
2008-06-10 14:50:00,72.93,72.93,72.86,72.89,79000.0,43.2226,43.2226,43.1811,43.1989,79000.0
2008-06-10 14:55:00,72.91,72.99,72.87,72.99,75600.0,43.2108,43.2582,43.1871,43.2582,75600.0
2008-06-10 15:00:00,72.98,73.08,72.98,73.04,87100.0,43.2523,43.3115,43.2523,43.2878,87100.0
2008-06-10 15:05:00,73.03,73.08,73.02,73.08,55000.0,43.2819,43.3115,43.276,43.3115,55000.0
2008-06-10 15:10:00,73.07,73.12,73.05,73.11,54800.0,43.3056,43.3352,43.2937,43.3293,54800.0
2008-06-10 15:15:00,73.11,73.11,73.02,73.02,79700.0,43.3293,43.3293,43.276,43.276,79700.0
2008-06-10 15:20:00,73.03,73.1,73.02,73.1,90400.0,43.2819,43.3234,43.276,43.3234,90400.0
2008-06-10 15:25:00,73.1,73.11,73.08,73.1,109900.0,43.3234,43.3293,43.3115,43.3234,109900.0
2008-06-10 15:30:00,73.1,73.15,73.03,73.03,147300.0,43.3234,43.353,43.2819,43.2819,147300.0
2008-06-10 15:35:00,73.03,73.07,73.02,73.05,61400.0,43.2819,43.3056,43.276,43.2937,61400.0
2008-06-10 15:40:00,73.05,73.07,72.97,73.05,171600.0,43.2937,43.3056,43.2463,43.2937,171600.0
2008-06-10 15:45:00,73.06,73.11,73.06,73.08,84400.0,43.2997,43.3293,43.2997,43.3115,84400.0
2008-06-10 15:50:00,73.08,73.1,73.04,73.08,115500.0,43.3115,43.3234,43.2878,43.3115,115500.0
2008-06-10 15:55:00,73.08,73.08,72.96,73.02,252600.0,43.3115,43.3115,43.2404,43.276,252600.0
2008-06-11 09:30:00,72.9,72.9,72.82,72.82,224200.0,43.2048,43.2048,43.1574,43.1574,224200.0
2008-06-11 09:35:00,72.82,72.97,72.82,72.97,188300.0,43.1574,43.2463,43.1574,43.2463,188300.0
2008-06-11 09:40:00,72.96,72.99,72.86,72.86,113100.0,43.2404,43.2582,43.1811,43.1811,113100.0
2008-06-11 09:45:00,72.87,72.9,72.86,72.88,84500.0,43.1871,43.2048,43.1811,43.193,84500.0
2008-06-11 09:50:00,72.88,72.88,72.76,72.77,88300.0,43.193,43.193,43.1219,43.1278,88300.0
2008-06-11 09:55:00,72.76,72.77,72.62,72.63,174800.0,43.1219,43.1278,43.0389,43.0448,174800.0
2008-06-11 10:00:00,72.62,72.62,72.55,72.59,141500.0,43.0389,43.0389,42.9974,43.0211,141500.0
2008-06-11 10:05:00,72.58,72.6,72.41,72.43,198300.0,43.0152,43.027,42.9144,42.9263,198300.0
2008-06-11 10:10:00,72.43,72.44,72.21,72.32,225400.0,42.9263,42.9322,42.7959,42.8611,225400.0
2008-06-11 10:15:00,72.32,72.41,72.32,72.36,175300.0,42.8611,42.9144,42.8611,42.8848,175300.0
2008-06-11 10:20:00,72.35,72.35,72.25,72.29,172900.0,42.8789,42.8789,42.8196,42.8433,172900.0
2008-06-11 10:25:00,72.29,72.35,72.23,72.28,247500.0,42.8433,42.8789,42.8078,42.8374,247500.0
2008-06-11 10:30:00,72.28,72.4,72.25,72.36,189900.0,42.8374,42.9085,42.8196,42.8848,189900.0
2008-06-11 10:35:00,72.36,72.36,72.24,72.35,241300.0,42.8848,42.8848,42.8137,42.8789,241300.0
2008-06-11 10:40:00,72.36,72.37,72.14,72.15,106300.0,42.8848,42.8907,42.7544,42.7603,106300.0
2008-06-11 10:45:00,72.16,72.29,72.13,72.26,156600.0,42.7663,42.8433,42.7485,42.8255,156600.0
2008-06-11 10:50:00,72.26,72.34,72.23,72.34,135800.0,42.8255,42.873,42.8078,42.873,135800.0
2008-06-11 10:55:00,72.34,72.47,72.31,72.46,202300.0,42.873,42.95,42.8552,42.9441,202300.0
2008-06-11 11:00:00,72.46,72.47,72.32,72.32,162800.0,42.9441,42.95,42.8611,42.8611,162800.0
2008-06-11 11:05:00,72.33,72.38,72.3,72.34,122100.0,42.867,42.8967,42.8492,42.873,122100.0
2008-06-11 11:10:00,72.33,72.43,72.31,72.41,136000.0,42.867,42.9263,42.8552,42.9144,136000.0
2008-06-11 11:15:00,72.42,72.45,72.37,72.39,90700.0,42.9204,42.9381,42.8907,42.9026,90700.0
2008-06-11 11:20:00,72.38,72.39,72.29,72.34,103200.0,42.8967,42.9026,42.8433,42.873,103200.0
2008-06-11 11:25:00,72.34,72.34,72.26,72.3,327100.0,42.873,42.873,42.8255,42.8492,327100.0
2008-06-11 11:30:00,72.31,72.36,72.28,72.28,362400.0,42.8552,42.8848,42.8374,42.8374,362400.0
2008-06-11 11:35:00,72.28,72.4,72.28,72.38,196400.0,42.8374,42.9085,42.8374,42.8967,196400.0
2008-06-11 11:40:00,72.36,72.4,72.33,72.37,168800.0,42.8848,42.9085,42.867,42.8907,168800.0
2008-06-11 11:45:00,72.37,72.38,72.28,72.29,146800.0,42.8907,42.8967,42.8374,42.8433,146800.0
2008-06-11 11:50:00,72.28,72.36,72.27,72.35,233300.0,42.8374,42.8848,42.8315,42.8789,233300.0
2008-06-11 11:55:00,72.34,72.48,72.34,72.45,96700.0,42.873,42.9559,42.873,42.9381,96700.0
2008-06-11 12:00:00,72.46,72.46,72.37,72.4,64500.0,42.9441,42.9441,42.8907,42.9085,64500.0
2008-06-11 12:05:00,72.4,72.43,72.37,72.41,84900.0,42.9085,42.9263,42.8907,42.9144,84900.0
2008-06-11 12:10:00,72.41,72.42,72.37,72.39,75900.0,42.9144,42.9204,42.8907,42.9026,75900.0
2008-06-11 12:15:00,72.39,72.43,72.34,72.36,109200.0,42.9026,42.9263,42.873,42.8848,109200.0
2008-06-11 12:20:00,72.37,72.38,72.33,72.35,60800.0,42.8907,42.8967,42.867,42.8789,60800.0
2008-06-11 12:25:00,72.35,72.36,72.27,72.29,79600.0,42.8789,42.8848,42.8315,42.8433,79600.0
2008-06-11 12:30:00,72.29,72.31,72.26,72.3,55500.0,42.8433,42.8552,42.8255,42.8492,55500.0
2008-06-11 12:35:00,72.3,72.36,72.27,72.3,78000.0,42.8492,42.8848,42.8315,42.8492,78000.0
2008-06-11 12:40:00,72.3,72.34,72.18,72.18,92900.0,42.8492,42.873,42.7781,42.7781,92900.0
2008-06-11 12:45:00,72.18,72.22,72.16,72.22,47400.0,42.7781,42.8018,42.7663,42.8018,47400.0
2008-06-11 12:50:00,72.22,72.25,72.19,72.19,45800.0,42.8018,42.8196,42.7841,42.7841,45800.0
2008-06-11 12:55:00,72.19,72.2,72.16,72.19,182200.0,42.7841,42.79,42.7663,42.7841,182200.0
2008-06-11 13:00:00,72.19,72.27,72.16,72.27,264900.0,42.7841,42.8315,42.7663,42.8315,264900.0
2008-06-11 13:05:00,72.27,72.28,72.24,72.25,71800.0,42.8315,42.8374,42.8137,42.8196,71800.0
2008-06-11 13:10:00,72.25,72.27,72.23,72.26,186500.0,42.8196,42.8315,42.8078,42.8255,186500.0
2008-06-11 13:15:00,72.26,72.33,72.26,72.3,157700.0,42.8255,42.867,42.8255,42.8492,157700.0
2008-06-11 13:20:00,72.3,72.3,72.22,72.23,38600.0,42.8492,42.8492,42.8018,42.8078,38600.0
2008-06-11 13:25:00,72.24,72.25,72.19,72.24,141500.0,42.8137,42.8196,42.7841,42.8137,141500.0
2008-06-11 13:30:00,72.25,72.26,72.19,72.2,89400.0,42.8196,42.8255,42.7841,42.79,89400.0
2008-06-11 13:35:00,72.21,72.23,72.17,72.21,91400.0,42.7959,42.8078,42.7722,42.7959,91400.0
2008-06-11 13:40:00,72.21,72.27,72.2,72.26,70200.0,42.7959,42.8315,42.79,42.8255,70200.0
2008-06-11 13:45:00,72.25,72.32,72.24,72.25,90200.0,42.8196,42.8611,42.8137,42.8196,90200.0
2008-06-11 13:50:00,72.26,72.26,72.19,72.2,115100.0,42.8255,42.8255,42.7841,42.79,115100.0
2008-06-11 13:55:00,72.2,72.3,72.18,72.27,266400.0,42.79,42.8492,42.7781,42.8315,266400.0
2008-06-11 14:00:00,72.27,72.31,72.2,72.26,283300.0,42.8315,42.8552,42.79,42.8255,283300.0
2008-06-11 14:05:00,72.27,72.31,72.23,72.3,214700.0,42.8315,42.8552,42.8078,42.8492,214700.0
2008-06-11 14:10:00,72.3,72.39,72.28,72.38,65100.0,42.8492,42.9026,42.8374,42.8967,65100.0
2008-06-11 14:15:00,72.37,72.42,72.36,72.4,103800.0,42.8907,42.9204,42.8848,42.9085,103800.0
2008-06-11 14:20:00,72.41,72.46,72.4,72.44,111700.0,42.9144,42.9441,42.9085,42.9322,111700.0
2008-06-11 14:25:00,72.43,72.49,72.43,72.43,75700.0,42.9263,42.9619,42.9263,42.9263,75700.0
2008-06-11 14:30:00,72.42,72.43,72.34,72.34,149600.0,42.9204,42.9263,42.873,42.873,149600.0
2008-06-11 14:35:00,72.34,72.35,72.29,72.32,65800.0,42.873,42.8789,42.8433,42.8611,65800.0
2008-06-11 14:40:00,72.32,72.38,72.32,72.36,76900.0,42.8611,42.8967,42.8611,42.8848,76900.0
2008-06-11 14:45:00,72.36,72.36,72.31,72.32,120600.0,42.8848,42.8848,42.8552,42.8611,120600.0
2008-06-11 14:50:00,72.33,72.39,72.31,72.38,76200.0,42.867,42.9026,42.8552,42.8967,76200.0
2008-06-11 14:55:00,72.38,72.39,72.28,72.28,64000.0,42.8967,42.9026,42.8374,42.8374,64000.0
2008-06-11 15:00:00,72.28,72.38,72.28,72.34,182300.0,42.8374,42.8967,42.8374,42.873,182300.0
2008-06-11 15:05:00,72.33,72.4,72.33,72.38,177300.0,42.867,42.9085,42.867,42.8967,177300.0
2008-06-11 15:10:00,72.37,72.42,72.36,72.37,224000.0,42.8907,42.9204,42.8848,42.8907,224000.0
2008-06-11 15:15:00,72.37,72.38,72.27,72.27,222900.0,42.8907,42.8967,42.8315,42.8315,222900.0
2008-06-11 15:20:00,72.27,72.27,72.19,72.25,244000.0,42.8315,42.8315,42.7841,42.8196,244000.0
2008-06-11 15:25:00,72.25,72.35,72.2,72.34,347300.0,42.8196,42.8789,42.79,42.873,347300.0
2008-06-11 15:30:00,72.34,72.35,72.23,72.27,354300.0,42.873,42.8789,42.8078,42.8315,354300.0
2008-06-11 15:35:00,72.27,72.28,72.16,72.17,183600.0,42.8315,42.8374,42.7663,42.7722,183600.0
2008-06-11 15:40:00,72.17,72.22,72.16,72.18,304500.0,42.7722,42.8018,42.7663,42.7781,304500.0
2008-06-11 15:45:00,72.18,72.19,72.1,72.1,325500.0,42.7781,42.7841,42.7307,42.7307,325500.0
2008-06-11 15:50:00,72.11,72.11,72.01,72.01,300900.0,42.7366,42.7366,42.6774,42.6774,300900.0
2008-06-11 15:55:00,72.02,72.16,71.97,71.99,321300.0,42.6833,42.7663,42.6537,42.6655,321300.0
2008-06-12 09:30:00,71.86,72.0,71.85,71.99,349900.0,42.5885,42.6714,42.5825,42.6655,349900.0
2008-06-12 09:35:00,72.0,72.0,71.92,72.0,116100.0,42.6714,42.6714,42.624,42.6714,116100.0
2008-06-12 09:40:00,72.01,72.1,72.0,72.05,117900.0,42.6774,42.7307,42.6714,42.7011,117900.0
2008-06-12 09:45:00,72.07,72.18,72.07,72.11,133700.0,42.7129,42.7781,42.7129,42.7366,133700.0
2008-06-12 09:50:00,72.1,72.2,72.08,72.19,110200.0,42.7307,42.79,42.7189,42.7841,110200.0
2008-06-12 09:55:00,72.18,72.2,72.13,72.15,81800.0,42.7781,42.79,42.7485,42.7603,81800.0
2008-06-12 10:00:00,72.16,72.2,72.1,72.19,182900.0,42.7663,42.79,42.7307,42.7841,182900.0
2008-06-12 10:05:00,72.2,72.25,72.12,72.14,181800.0,42.79,42.8196,42.7426,42.7544,181800.0
2008-06-12 10:10:00,72.15,72.16,72.1,72.15,160700.0,42.7603,42.7663,42.7307,42.7603,160700.0
2008-06-12 10:15:00,72.16,72.18,72.1,72.11,161900.0,42.7663,42.7781,42.7307,42.7366,161900.0
2008-06-12 10:20:00,72.11,72.11,72.0,72.02,241400.0,42.7366,42.7366,42.6714,42.6833,241400.0
2008-06-12 10:25:00,72.0,72.06,71.94,72.05,149200.0,42.6714,42.707,42.6359,42.7011,149200.0
2008-06-12 10:30:00,72.04,72.1,72.04,72.07,120500.0,42.6952,42.7307,42.6952,42.7129,120500.0
2008-06-12 10:35:00,72.06,72.06,71.99,72.04,125400.0,42.707,42.707,42.6655,42.6952,125400.0
2008-06-12 10:40:00,72.04,72.05,71.97,71.99,98400.0,42.6952,42.7011,42.6537,42.6655,98400.0
2008-06-12 10:45:00,72.01,72.02,71.97,72.0,249500.0,42.6774,42.6833,42.6537,42.6714,249500.0
2008-06-12 10:50:00,72.0,72.01,71.94,72.01,196000.0,42.6714,42.6774,42.6359,42.6774,196000.0
2008-06-12 10:55:00,72.0,72.09,71.99,72.09,54000.0,42.6714,42.7248,42.6655,42.7248,54000.0
2008-06-12 11:00:00,72.09,72.16,72.09,72.16,145900.0,42.7248,42.7663,42.7248,42.7663,145900.0
2008-06-12 11:05:00,72.16,72.17,72.06,72.06,101700.0,42.7663,42.7722,42.707,42.707,101700.0
2008-06-12 11:10:00,72.06,72.13,72.05,72.12,199000.0,42.707,42.7485,42.7011,42.7426,199000.0
2008-06-12 11:15:00,72.12,72.19,72.12,72.16,125900.0,42.7426,42.7841,42.7426,42.7663,125900.0
2008-06-12 11:20:00,72.16,72.19,72.14,72.18,100400.0,42.7663,42.7841,42.7544,42.7781,100400.0
2008-06-12 11:25:00,72.17,72.17,72.11,72.13,137700.0,42.7722,42.7722,42.7366,42.7485,137700.0
2008-06-12 11:30:00,72.14,72.18,72.12,72.14,104000.0,42.7544,42.7781,42.7426,42.7544,104000.0
2008-06-12 11:35:00,72.15,72.16,72.11,72.16,30300.0,42.7603,42.7663,42.7366,42.7663,30300.0
2008-06-12 11:40:00,72.16,72.17,72.07,72.07,80600.0,42.7663,42.7722,42.7129,42.7129,80600.0
2008-06-12 11:45:00,72.07,72.11,72.05,72.08,46600.0,42.7129,42.7366,42.7011,42.7189,46600.0
2008-06-12 11:50:00,72.08,72.08,72.0,72.01,424900.0,42.7189,42.7189,42.6714,42.6774,424900.0
2008-06-12 11:55:00,72.0,72.04,71.99,72.04,51900.0,42.6714,42.6952,42.6655,42.6952,51900.0
2008-06-12 12:00:00,72.05,72.08,72.04,72.04,99800.0,42.7011,42.7189,42.6952,42.6952,99800.0
2008-06-12 12:05:00,72.05,72.11,72.05,72.1,85500.0,42.7011,42.7366,42.7011,42.7307,85500.0
2008-06-12 12:10:00,72.1,72.12,72.05,72.06,64500.0,42.7307,42.7426,42.7011,42.707,64500.0
2008-06-12 12:15:00,72.07,72.08,72.05,72.05,47900.0,42.7129,42.7189,42.7011,42.7011,47900.0
2008-06-12 12:20:00,72.05,72.08,72.05,72.08,43200.0,42.7011,42.7189,42.7011,42.7189,43200.0
2008-06-12 12:25:00,72.08,72.12,72.06,72.1,83500.0,42.7189,42.7426,42.707,42.7307,83500.0
2008-06-12 12:30:00,72.09,72.13,72.08,72.12,95800.0,42.7248,42.7485,42.7189,42.7426,95800.0
2008-06-12 12:35:00,72.11,72.13,72.06,72.09,41100.0,42.7366,42.7485,42.707,42.7248,41100.0
2008-06-12 12:40:00,72.09,72.12,72.07,72.08,63500.0,42.7248,42.7426,42.7129,42.7189,63500.0
2008-06-12 12:45:00,72.09,72.09,72.05,72.07,91400.0,42.7248,42.7248,42.7011,42.7129,91400.0
2008-06-12 12:50:00,72.08,72.09,71.99,72.02,223900.0,42.7189,42.7248,42.6655,42.6833,223900.0
2008-06-12 12:55:00,72.02,72.04,71.98,72.0,97900.0,42.6833,42.6952,42.6596,42.6714,97900.0
2008-06-12 13:00:00,72.0,72.08,72.0,72.04,64000.0,42.6714,42.7189,42.6714,42.6952,64000.0
2008-06-12 13:05:00,72.04,72.04,71.99,72.01,120300.0,42.6952,42.6952,42.6655,42.6774,120300.0
2008-06-12 13:10:00,72.01,72.04,71.98,72.03,90100.0,42.6774,42.6952,42.6596,42.6892,90100.0
2008-06-12 13:15:00,72.03,72.05,71.99,71.99,60500.0,42.6892,42.7011,42.6655,42.6655,60500.0
2008-06-12 13:20:00,71.98,72.04,71.96,72.03,38800.0,42.6596,42.6952,42.6477,42.6892,38800.0
2008-06-12 13:25:00,72.03,72.07,72.02,72.05,31000.0,42.6892,42.7129,42.6833,42.7011,31000.0
2008-06-12 13:30:00,72.04,72.06,71.98,71.99,66500.0,42.6952,42.707,42.6596,42.6655,66500.0
2008-06-12 13:35:00,71.99,72.06,71.97,72.05,70600.0,42.6655,42.707,42.6537,42.7011,70600.0
2008-06-12 13:40:00,72.05,72.06,72.0,72.01,49000.0,42.7011,42.707,42.6714,42.6774,49000.0
2008-06-12 13:45:00,72.02,72.04,71.91,71.92,79800.0,42.6833,42.6952,42.6181,42.624,79800.0
2008-06-12 13:50:00,71.92,71.94,71.86,71.91,156200.0,42.624,42.6359,42.5885,42.6181,156200.0
2008-06-12 13:55:00,71.9,71.95,71.89,71.93,74400.0,42.6122,42.6418,42.6063,42.63,74400.0
2008-06-12 14:00:00,71.92,71.93,71.85,71.86,93700.0,42.624,42.63,42.5825,42.5885,93700.0
2008-06-12 14:05:00,71.85,71.93,71.81,71.89,160600.0,42.5825,42.63,42.5588,42.6063,160600.0
2008-06-12 14:10:00,71.89,71.91,71.84,71.89,120500.0,42.6063,42.6181,42.5766,42.6063,120500.0
2008-06-12 14:15:00,71.89,71.95,71.87,71.9,103300.0,42.6063,42.6418,42.5944,42.6122,103300.0
2008-06-12 14:20:00,71.91,71.96,71.91,71.93,90000.0,42.6181,42.6477,42.6181,42.63,90000.0
2008-06-12 14:25:00,71.94,71.94,71.86,71.87,211900.0,42.6359,42.6359,42.5885,42.5944,211900.0
2008-06-12 14:30:00,71.87,71.93,71.86,71.91,116300.0,42.5944,42.63,42.5885,42.6181,116300.0
2008-06-12 14:35:00,71.91,71.91,71.78,71.84,131200.0,42.6181,42.6181,42.5411,42.5766,131200.0
2008-06-12 14:40:00,71.84,71.88,71.81,71.84,79500.0,42.5766,42.6003,42.5588,42.5766,79500.0
2008-06-12 14:45:00,71.85,71.86,71.75,71.75,116700.0,42.5825,42.5885,42.5233,42.5233,116700.0
2008-06-12 14:50:00,71.76,71.76,71.71,71.76,80200.0,42.5292,42.5292,42.4996,42.5292,80200.0
2008-06-12 14:55:00,71.76,71.83,71.75,71.83,83000.0,42.5292,42.5707,42.5233,42.5707,83000.0
2008-06-12 15:00:00,71.83,71.83,71.75,71.81,96700.0,42.5707,42.5707,42.5233,42.5588,96700.0
2008-06-12 15:05:00,71.81,71.84,71.75,71.84,71300.0,42.5588,42.5766,42.5233,42.5766,71300.0
2008-06-12 15:10:00,71.84,71.86,71.75,71.77,125200.0,42.5766,42.5885,42.5233,42.5351,125200.0
2008-06-12 15:15:00,71.77,71.78,71.65,71.67,143400.0,42.5351,42.5411,42.464,42.4759,143400.0
2008-06-12 15:20:00,71.67,71.68,71.62,71.62,192700.0,42.4759,42.4818,42.4462,42.4462,192700.0
2008-06-12 15:25:00,71.62,71.63,71.54,71.57,266000.0,42.4462,42.4522,42.3988,42.4166,266000.0
2008-06-12 15:30:00,71.56,71.66,71.56,71.66,154600.0,42.4107,42.4699,42.4107,42.4699,154600.0
2008-06-12 15:35:00,71.66,71.66,71.58,71.59,196800.0,42.4699,42.4699,42.4225,42.4285,196800.0
2008-06-12 15:40:00,71.6,71.62,71.55,71.62,375700.0,42.4344,42.4462,42.4048,42.4462,375700.0
2008-06-12 15:45:00,71.62,71.75,71.61,71.7,225500.0,42.4462,42.5233,42.4403,42.4936,225500.0
2008-06-12 15:50:00,71.69,71.76,71.67,71.75,207900.0,42.4877,42.5292,42.4759,42.5233,207900.0
2008-06-12 15:55:00,71.76,71.86,71.76,71.8,297800.0,42.5292,42.5885,42.5292,42.5529,297800.0
2008-06-13 09:30:00,71.7,71.76,71.64,71.74,173000.0,42.4936,42.5292,42.4581,42.5174,173000.0
2008-06-13 09:35:00,71.74,71.79,71.69,71.78,72300.0,42.5174,42.547,42.4877,42.5411,72300.0
2008-06-13 09:40:00,71.77,71.77,71.61,71.62,129800.0,42.5351,42.5351,42.4403,42.4462,129800.0
2008-06-13 09:45:00,71.62,71.64,71.58,71.62,108700.0,42.4462,42.4581,42.4225,42.4462,108700.0
2008-06-13 09:50:00,71.62,71.73,71.6,71.67,124500.0,42.4462,42.5114,42.4344,42.4759,124500.0
2008-06-13 09:55:00,71.67,71.92,71.63,71.89,352300.0,42.4759,42.624,42.4522,42.6063,352300.0
2008-06-13 10:00:00,71.87,72.09,71.83,72.09,205600.0,42.5944,42.7248,42.5707,42.7248,205600.0
2008-06-13 10:05:00,72.09,72.15,72.06,72.1,186500.0,42.7248,42.7603,42.707,42.7307,186500.0
2008-06-13 10:10:00,72.09,72.13,72.05,72.08,208800.0,42.7248,42.7485,42.7011,42.7189,208800.0
2008-06-13 10:15:00,72.1,72.26,72.1,72.23,220500.0,42.7307,42.8255,42.7307,42.8078,220500.0
2008-06-13 10:20:00,72.23,72.29,72.23,72.25,105200.0,42.8078,42.8433,42.8078,42.8196,105200.0
2008-06-13 10:25:00,72.25,72.34,72.24,72.3,78900.0,42.8196,42.873,42.8137,42.8492,78900.0
2008-06-13 10:30:00,72.29,72.31,72.26,72.27,106800.0,42.8433,42.8552,42.8255,42.8315,106800.0
2008-06-13 10:35:00,72.27,72.31,72.25,72.25,108600.0,42.8315,42.8552,42.8196,42.8196,108600.0
2008-06-13 10:40:00,72.24,72.26,72.17,72.22,146500.0,42.8137,42.8255,42.7722,42.8018,146500.0
2008-06-13 10:45:00,72.22,72.22,72.16,72.2,95100.0,42.8018,42.8018,42.7663,42.79,95100.0
2008-06-13 10:50:00,72.2,72.26,72.19,72.23,115900.0,42.79,42.8255,42.7841,42.8078,115900.0
2008-06-13 10:55:00,72.22,72.24,72.13,72.21,136900.0,42.8018,42.8137,42.7485,42.7959,136900.0
2008-06-13 11:00:00,72.21,72.3,72.21,72.26,84200.0,42.7959,42.8492,42.7959,42.8255,84200.0
2008-06-13 11:05:00,72.27,72.27,72.2,72.2,98600.0,42.8315,42.8315,42.79,42.79,98600.0
2008-06-13 11:10:00,72.21,72.31,72.2,72.3,99500.0,42.7959,42.8552,42.79,42.8492,99500.0
2008-06-13 11:15:00,72.3,72.34,72.24,72.33,75000.0,42.8492,42.873,42.8137,42.867,75000.0
2008-06-13 11:20:00,72.33,72.43,72.31,72.43,101500.0,42.867,42.9263,42.8552,42.9263,101500.0
2008-06-13 11:25:00,72.42,72.43,72.35,72.35,109000.0,42.9204,42.9263,42.8789,42.8789,109000.0
2008-06-13 11:30:00,72.36,72.41,72.33,72.36,287900.0,42.8848,42.9144,42.867,42.8848,287900.0
2008-06-13 11:35:00,72.37,72.39,72.32,72.32,57400.0,42.8907,42.9026,42.8611,42.8611,57400.0
2008-06-13 11:40:00,72.32,72.33,72.28,72.29,65000.0,42.8611,42.867,42.8374,42.8433,65000.0
2008-06-13 11:45:00,72.29,72.32,72.26,72.28,90100.0,42.8433,42.8611,42.8255,42.8374,90100.0
2008-06-13 11:50:00,72.28,72.31,72.25,72.29,44800.0,42.8374,42.8552,42.8196,42.8433,44800.0
2008-06-13 11:55:00,72.29,72.29,72.22,72.23,41800.0,42.8433,42.8433,42.8018,42.8078,41800.0
2008-06-13 12:00:00,72.22,72.28,72.21,72.25,102400.0,42.8018,42.8374,42.7959,42.8196,102400.0
2008-06-13 12:05:00,72.25,72.25,72.21,72.24,73500.0,42.8196,42.8196,42.7959,42.8137,73500.0
2008-06-13 12:10:00,72.24,72.28,72.21,72.27,107100.0,42.8137,42.8374,42.7959,42.8315,107100.0
2008-06-13 12:15:00,72.27,72.32,72.27,72.29,41600.0,42.8315,42.8611,42.8315,42.8433,41600.0
2008-06-13 12:20:00,72.29,72.29,72.24,72.24,66800.0,42.8433,42.8433,42.8137,42.8137,66800.0
2008-06-13 12:25:00,72.24,72.26,72.22,72.25,51700.0,42.8137,42.8255,42.8018,42.8196,51700.0
2008-06-13 12:30:00,72.24,72.28,72.23,72.27,62800.0,42.8137,42.8374,42.8078,42.8315,62800.0
2008-06-13 12:35:00,72.27,72.27,72.16,72.16,49500.0,42.8315,42.8315,42.7663,42.7663,49500.0
2008-06-13 12:40:00,72.15,72.15,72.08,72.12,83800.0,42.7603,42.7603,42.7189,42.7426,83800.0
2008-06-13 12:45:00,72.13,72.14,72.08,72.09,76200.0,42.7485,42.7544,42.7189,42.7248,76200.0
2008-06-13 12:50:00,72.09,72.1,72.04,72.07,69100.0,42.7248,42.7307,42.6952,42.7129,69100.0
2008-06-13 12:55:00,72.06,72.07,72.05,72.06,23700.0,42.707,42.7129,42.7011,42.707,23700.0
2008-06-13 13:00:00,72.05,72.09,72.01,72.02,48400.0,42.7011,42.7248,42.6774,42.6833,48400.0
2008-06-13 13:05:00,72.01,72.04,71.96,71.98,106100.0,42.6774,42.6952,42.6477,42.6596,106100.0
2008-06-13 13:10:00,71.98,72.07,71.97,72.07,104500.0,42.6596,42.7129,42.6537,42.7129,104500.0
2008-06-13 13:15:00,72.07,72.07,72.03,72.03,54100.0,42.7129,42.7129,42.6892,42.6892,54100.0
2008-06-13 13:20:00,72.04,72.1,72.01,72.06,271900.0,42.6952,42.7307,42.6774,42.707,271900.0
2008-06-13 13:25:00,72.06,72.08,72.04,72.04,39200.0,42.707,42.7189,42.6952,42.6952,39200.0
2008-06-13 13:30:00,72.04,72.06,71.96,71.99,131500.0,42.6952,42.707,42.6477,42.6655,131500.0
2008-06-13 13:35:00,71.99,71.99,71.86,71.86,135300.0,42.6655,42.6655,42.5885,42.5885,135300.0
2008-06-13 13:40:00,71.87,71.89,71.83,71.89,160600.0,42.5944,42.6063,42.5707,42.6063,160600.0
2008-06-13 13:45:00,71.89,71.89,71.81,71.86,130000.0,42.6063,42.6063,42.5588,42.5885,130000.0
2008-06-13 13:50:00,71.86,71.88,71.81,71.84,110200.0,42.5885,42.6003,42.5588,42.5766,110200.0
2008-06-13 13:55:00,71.84,71.9,71.84,71.89,70700.0,42.5766,42.6122,42.5766,42.6063,70700.0
2008-06-13 14:00:00,71.88,71.93,71.84,71.89,45700.0,42.6003,42.63,42.5766,42.6063,45700.0
2008-06-13 14:05:00,71.88,71.88,71.81,71.87,67800.0,42.6003,42.6003,42.5588,42.5944,67800.0
2008-06-13 14:10:00,71.89,71.95,71.88,71.91,73000.0,42.6063,42.6418,42.6003,42.6181,73000.0
2008-06-13 14:15:00,71.9,72.02,71.89,71.98,127700.0,42.6122,42.6833,42.6063,42.6596,127700.0
2008-06-13 14:20:00,71.97,71.99,71.91,71.96,177200.0,42.6537,42.6655,42.6181,42.6477,177200.0
2008-06-13 14:25:00,71.96,71.97,71.91,71.94,91500.0,42.6477,42.6537,42.6181,42.6359,91500.0
2008-06-13 14:30:00,71.95,71.99,71.94,71.98,41900.0,42.6418,42.6655,42.6359,42.6596,41900.0
2008-06-13 14:35:00,71.98,71.98,71.92,71.93,41200.0,42.6596,42.6596,42.624,42.63,41200.0
2008-06-13 14:40:00,71.93,72.08,71.91,72.07,100200.0,42.63,42.7189,42.6181,42.7129,100200.0
2008-06-13 14:45:00,72.07,72.08,72.05,72.07,84700.0,42.7129,42.7189,42.7011,42.7129,84700.0
2008-06-13 14:50:00,72.07,72.08,72.0,72.08,53900.0,42.7129,42.7189,42.6714,42.7189,53900.0
2008-06-13 14:55:00,72.08,72.13,72.06,72.13,31700.0,42.7189,42.7485,42.707,42.7485,31700.0
2008-06-13 15:00:00,72.13,72.16,72.11,72.16,66900.0,42.7485,42.7663,42.7366,42.7663,66900.0
2008-06-13 15:05:00,72.16,72.18,72.15,72.16,69200.0,42.7663,42.7781,42.7603,42.7663,69200.0
2008-06-13 15:10:00,72.15,72.19,72.12,72.14,74300.0,42.7603,42.7841,42.7426,42.7544,74300.0
2008-06-13 15:15:00,72.14,72.14,72.09,72.1,85500.0,42.7544,42.7544,42.7248,42.7307,85500.0
2008-06-13 15:20:00,72.1,72.19,72.08,72.19,106300.0,42.7307,42.7841,42.7189,42.7841,106300.0
2008-06-13 15:25:00,72.18,72.18,72.09,72.11,77400.0,42.7781,42.7781,42.7248,42.7366,77400.0
2008-06-13 15:30:00,72.12,72.14,72.05,72.05,74000.0,42.7426,42.7544,42.7011,42.7011,74000.0
2008-06-13 15:35:00,72.04,72.15,72.03,72.14,239300.0,42.6952,42.7603,42.6892,42.7544,239300.0
2008-06-13 15:40:00,72.15,72.23,72.15,72.21,157000.0,42.7603,42.8078,42.7603,42.7959,157000.0
2008-06-13 15:45:00,72.21,72.31,72.2,72.28,405300.0,42.7959,42.8552,42.79,42.8374,405300.0
2008-06-13 15:50:00,72.28,72.38,72.28,72.36,464900.0,42.8374,42.8967,42.8374,42.8848,464900.0
2008-06-13 15:55:00,72.36,72.45,72.35,72.45,519900.0,42.8848,42.9381,42.8789,42.9381,519900.0
2008-06-16 09:30:00,72.4,72.48,72.38,72.47,442600.0,42.9085,42.9559,42.8967,42.95,442600.0
2008-06-16 09:35:00,72.48,72.52,72.46,72.51,263600.0,42.9559,42.9796,42.9441,42.9737,263600.0
2008-06-16 09:40:00,72.51,72.51,72.46,72.46,589500.0,42.9737,42.9737,42.9441,42.9441,589500.0
2008-06-16 09:45:00,72.46,72.47,72.4,72.44,98100.0,42.9441,42.95,42.9085,42.9322,98100.0
2008-06-16 09:50:00,72.43,72.58,72.41,72.57,50800.0,42.9263,43.0152,42.9144,43.0093,50800.0
2008-06-16 09:55:00,72.57,72.59,72.51,72.53,121300.0,43.0093,43.0211,42.9737,42.9856,121300.0
2008-06-16 10:00:00,72.53,72.53,72.41,72.42,117000.0,42.9856,42.9856,42.9144,42.9204,117000.0
2008-06-16 10:05:00,72.41,72.42,72.29,72.36,241900.0,42.9144,42.9204,42.8433,42.8848,241900.0
2008-06-16 10:10:00,72.37,72.44,72.32,72.44,102900.0,42.8907,42.9322,42.8611,42.9322,102900.0
2008-06-16 10:15:00,72.44,72.5,72.41,72.49,139300.0,42.9322,42.9678,42.9144,42.9619,139300.0
2008-06-16 10:20:00,72.49,72.49,72.41,72.41,105200.0,42.9619,42.9619,42.9144,42.9144,105200.0
2008-06-16 10:25:00,72.41,72.5,72.41,72.48,117500.0,42.9144,42.9678,42.9144,42.9559,117500.0
2008-06-16 10:30:00,72.48,72.5,72.46,72.49,70000.0,42.9559,42.9678,42.9441,42.9619,70000.0
2008-06-16 10:35:00,72.48,72.5,72.44,72.45,61800.0,42.9559,42.9678,42.9322,42.9381,61800.0
2008-06-16 10:40:00,72.45,72.55,72.45,72.55,172800.0,42.9381,42.9974,42.9381,42.9974,172800.0
2008-06-16 10:45:00,72.56,72.57,72.51,72.52,335700.0,43.0033,43.0093,42.9737,42.9796,335700.0
2008-06-16 10:50:00,72.52,72.61,72.52,72.59,155200.0,42.9796,43.033,42.9796,43.0211,155200.0
2008-06-16 10:55:00,72.59,72.72,72.59,72.67,68700.0,43.0211,43.0982,43.0211,43.0685,68700.0
2008-06-16 11:00:00,72.67,72.7,72.56,72.59,133200.0,43.0685,43.0863,43.0033,43.0211,133200.0
2008-06-16 11:05:00,72.59,72.61,72.54,72.57,122800.0,43.0211,43.033,42.9915,43.0093,122800.0
2008-06-16 11:10:00,72.57,72.57,72.53,72.55,98100.0,43.0093,43.0093,42.9856,42.9974,98100.0
2008-06-16 11:15:00,72.55,72.58,72.52,72.53,312400.0,42.9974,43.0152,42.9796,42.9856,312400.0
2008-06-16 11:20:00,72.53,72.56,72.51,72.56,230500.0,42.9856,43.0033,42.9737,43.0033,230500.0
2008-06-16 11:25:00,72.56,72.63,72.54,72.57,51400.0,43.0033,43.0448,42.9915,43.0093,51400.0
2008-06-16 11:30:00,72.56,72.61,72.55,72.6,172900.0,43.0033,43.033,42.9974,43.027,172900.0
2008-06-16 11:35:00,72.59,72.66,72.59,72.64,124200.0,43.0211,43.0626,43.0211,43.0507,124200.0
2008-06-16 11:40:00,72.64,72.65,72.6,72.63,225700.0,43.0507,43.0567,43.027,43.0448,225700.0
2008-06-16 11:45:00,72.63,72.66,72.62,72.64,69300.0,43.0448,43.0626,43.0389,43.0507,69300.0
2008-06-16 11:50:00,72.63,72.66,72.62,72.62,64100.0,43.0448,43.0626,43.0389,43.0389,64100.0
2008-06-16 11:55:00,72.61,72.62,72.59,72.62,14900.0,43.033,43.0389,43.0211,43.0389,14900.0
2008-06-16 12:00:00,72.63,72.64,72.51,72.52,39000.0,43.0448,43.0507,42.9737,42.9796,39000.0
2008-06-16 12:05:00,72.53,72.6,72.51,72.59,95200.0,42.9856,43.027,42.9737,43.0211,95200.0
2008-06-16 12:10:00,72.58,72.65,72.57,72.65,60500.0,43.0152,43.0567,43.0093,43.0567,60500.0
2008-06-16 12:15:00,72.64,72.68,72.61,72.63,80100.0,43.0507,43.0745,43.033,43.0448,80100.0
2008-06-16 12:20:00,72.63,72.67,72.62,72.65,24900.0,43.0448,43.0685,43.0389,43.0567,24900.0
2008-06-16 12:25:00,72.63,72.66,72.63,72.65,21000.0,43.0448,43.0626,43.0448,43.0567,21000.0
2008-06-16 12:30:00,72.65,72.71,72.62,72.71,51000.0,43.0567,43.0922,43.0389,43.0922,51000.0
2008-06-16 12:35:00,72.69,72.72,72.65,72.67,30100.0,43.0804,43.0982,43.0567,43.0685,30100.0
2008-06-16 12:40:00,72.67,72.69,72.62,72.62,33300.0,43.0685,43.0804,43.0389,43.0389,33300.0
2008-06-16 12:45:00,72.62,72.69,72.61,72.69,16300.0,43.0389,43.0804,43.033,43.0804,16300.0
2008-06-16 12:50:00,72.69,72.78,72.67,72.75,61100.0,43.0804,43.1337,43.0685,43.1159,61100.0
2008-06-16 12:55:00,72.74,72.75,72.7,72.71,52100.0,43.11,43.1159,43.0863,43.0922,52100.0
2008-06-16 13:00:00,72.71,72.71,72.65,72.66,50800.0,43.0922,43.0922,43.0567,43.0626,50800.0
2008-06-16 13:05:00,72.66,72.66,72.57,72.59,60600.0,43.0626,43.0626,43.0093,43.0211,60600.0
2008-06-16 13:10:00,72.6,72.64,72.56,72.6,110600.0,43.027,43.0507,43.0033,43.027,110600.0
2008-06-16 13:15:00,72.64,72.7,72.62,72.7,48900.0,43.0507,43.0863,43.0389,43.0863,48900.0
2008-06-16 13:20:00,72.7,72.71,72.67,72.67,58500.0,43.0863,43.0922,43.0685,43.0685,58500.0
2008-06-16 13:25:00,72.67,72.8,72.67,72.8,90500.0,43.0685,43.1456,43.0685,43.1456,90500.0
2008-06-16 13:30:00,72.79,72.88,72.77,72.86,65800.0,43.1396,43.193,43.1278,43.1811,65800.0
2008-06-16 13:35:00,72.87,72.89,72.81,72.83,72800.0,43.1871,43.1989,43.1515,43.1634,72800.0
2008-06-16 13:40:00,72.83,72.87,72.83,72.84,75300.0,43.1634,43.1871,43.1634,43.1693,75300.0
2008-06-16 13:45:00,72.85,72.86,72.78,72.85,58300.0,43.1752,43.1811,43.1337,43.1752,58300.0
2008-06-16 13:50:00,72.85,72.86,72.83,72.85,41100.0,43.1752,43.1811,43.1634,43.1752,41100.0
2008-06-16 13:55:00,72.85,72.88,72.84,72.87,34800.0,43.1752,43.193,43.1693,43.1871,34800.0
2008-06-16 14:00:00,72.87,72.89,72.83,72.85,30000.0,43.1871,43.1989,43.1634,43.1752,30000.0
2008-06-16 14:05:00,72.83,72.9,72.81,72.83,26600.0,43.1634,43.2048,43.1515,43.1634,26600.0
2008-06-16 14:10:00,72.83,72.86,72.78,72.78,88000.0,43.1634,43.1811,43.1337,43.1337,88000.0
2008-06-16 14:15:00,72.78,72.85,72.76,72.85,83400.0,43.1337,43.1752,43.1219,43.1752,83400.0
2008-06-16 14:20:00,72.84,72.87,72.83,72.84,88900.0,43.1693,43.1871,43.1634,43.1693,88900.0
2008-06-16 14:25:00,72.84,72.86,72.78,72.79,85300.0,43.1693,43.1811,43.1337,43.1396,85300.0
2008-06-16 14:30:00,72.78,72.84,72.78,72.83,20900.0,43.1337,43.1693,43.1337,43.1634,20900.0
2008-06-16 14:35:00,72.83,72.85,72.81,72.82,86800.0,43.1634,43.1752,43.1515,43.1574,86800.0
2008-06-16 14:40:00,72.82,72.88,72.82,72.84,55700.0,43.1574,43.193,43.1574,43.1693,55700.0
2008-06-16 14:45:00,72.86,72.87,72.84,72.86,46900.0,43.1811,43.1871,43.1693,43.1811,46900.0
2008-06-16 14:50:00,72.85,72.89,72.84,72.89,54900.0,43.1752,43.1989,43.1693,43.1989,54900.0
2008-06-16 14:55:00,72.89,72.91,72.88,72.89,84300.0,43.1989,43.2108,43.193,43.1989,84300.0
2008-06-16 15:00:00,72.89,72.89,72.85,72.87,117300.0,43.1989,43.1989,43.1752,43.1871,117300.0
2008-06-16 15:05:00,72.88,72.88,72.83,72.84,133700.0,43.193,43.193,43.1634,43.1693,133700.0
2008-06-16 15:10:00,72.85,72.88,72.83,72.87,142400.0,43.1752,43.193,43.1634,43.1871,142400.0
2008-06-16 15:15:00,72.87,72.94,72.85,72.85,102700.0,43.1871,43.2285,43.1752,43.1752,102700.0
2008-06-16 15:20:00,72.84,72.86,72.79,72.8,120900.0,43.1693,43.1811,43.1396,43.1456,120900.0
2008-06-16 15:25:00,72.79,72.83,72.78,72.79,98900.0,43.1396,43.1634,43.1337,43.1396,98900.0
2008-06-16 15:30:00,72.79,72.83,72.71,72.72,125700.0,43.1396,43.1634,43.0922,43.0982,125700.0
2008-06-16 15:35:00,72.71,72.72,72.65,72.66,137300.0,43.0922,43.0982,43.0567,43.0626,137300.0
2008-06-16 15:40:00,72.67,72.75,72.65,72.73,230100.0,43.0685,43.1159,43.0567,43.1041,230100.0
2008-06-16 15:45:00,72.73,72.74,72.71,72.72,188800.0,43.1041,43.11,43.0922,43.0982,188800.0
2008-06-16 15:50:00,72.71,72.79,72.71,72.75,249900.0,43.0922,43.1396,43.0922,43.1159,249900.0
2008-06-16 15:55:00,72.76,72.83,72.75,72.83,325000.0,43.1219,43.1634,43.1159,43.1634,325000.0
2008-06-17 09:30:00,73.55,73.66,73.53,73.6,107100.0,43.5901,43.6553,43.5782,43.6197,107100.0
2008-06-17 09:35:00,73.62,73.63,73.47,73.47,272400.0,43.6316,43.6375,43.5427,43.5427,272400.0
2008-06-17 09:40:00,73.47,73.5,73.32,73.35,97400.0,43.5427,43.5604,43.4538,43.4715,97400.0
2008-06-17 09:45:00,73.35,73.42,73.34,73.39,85500.0,43.4715,43.513,43.4656,43.4952,85500.0
2008-06-17 09:50:00,73.39,73.47,73.39,73.45,47500.0,43.4952,43.5427,43.4952,43.5308,47500.0
2008-06-17 09:55:00,73.44,73.49,73.42,73.45,97200.0,43.5249,43.5545,43.513,43.5308,97200.0
2008-06-17 10:00:00,73.44,73.5,73.44,73.5,69200.0,43.5249,43.5604,43.5249,43.5604,69200.0
2008-06-17 10:05:00,73.5,73.51,73.38,73.39,67500.0,43.5604,43.5664,43.4893,43.4952,67500.0
2008-06-17 10:10:00,73.4,73.43,73.35,73.38,67000.0,43.5012,43.5189,43.4715,43.4893,67000.0
2008-06-17 10:15:00,73.39,73.42,73.36,73.4,69500.0,43.4952,43.513,43.4775,43.5012,69500.0
2008-06-17 10:20:00,73.4,73.43,73.3,73.32,129900.0,43.5012,43.5189,43.4419,43.4538,129900.0
2008-06-17 10:25:00,73.32,73.32,73.25,73.27,81500.0,43.4538,43.4538,43.4123,43.4241,81500.0
2008-06-17 10:30:00,73.27,73.4,73.22,73.4,97700.0,43.4241,43.5012,43.3945,43.5012,97700.0
2008-06-17 10:35:00,73.42,73.47,73.4,73.43,33500.0,43.513,43.5427,43.5012,43.5189,33500.0
2008-06-17 10:40:00,73.44,73.45,73.36,73.37,70500.0,43.5249,43.5308,43.4775,43.4834,70500.0
2008-06-17 10:45:00,73.38,73.41,73.32,73.38,56000.0,43.4893,43.5071,43.4538,43.4893,56000.0
2008-06-17 10:50:00,73.37,73.44,73.36,73.42,46700.0,43.4834,43.5249,43.4775,43.513,46700.0
2008-06-17 10:55:00,73.42,73.5,73.4,73.41,54800.0,43.513,43.5604,43.5012,43.5071,54800.0
2008-06-17 11:00:00,73.41,73.44,73.37,73.44,30500.0,43.5071,43.5249,43.4834,43.5249,30500.0
2008-06-17 11:05:00,73.44,73.49,73.43,73.46,47000.0,43.5249,43.5545,43.5189,43.5367,47000.0
2008-06-17 11:10:00,73.46,73.48,73.45,73.46,76800.0,43.5367,43.5486,43.5308,43.5367,76800.0
2008-06-17 11:15:00,73.47,73.48,73.37,73.39,111500.0,43.5427,43.5486,43.4834,43.4952,111500.0
2008-06-17 11:20:00,73.38,73.39,73.33,73.34,59800.0,43.4893,43.4952,43.4597,43.4656,59800.0
2008-06-17 11:25:00,73.33,73.34,73.19,73.21,98600.0,43.4597,43.4656,43.3767,43.3886,98600.0
2008-06-17 11:30:00,73.21,73.22,73.15,73.18,104400.0,43.3886,43.3945,43.353,43.3708,104400.0
2008-06-17 11:35:00,73.17,73.17,73.07,73.1,94400.0,43.3649,43.3649,43.3056,43.3234,94400.0
2008-06-17 11:40:00,73.11,73.17,73.07,73.08,47800.0,43.3293,43.3649,43.3056,43.3115,47800.0
2008-06-17 11:45:00,73.07,73.12,73.04,73.07,126100.0,43.3056,43.3352,43.2878,43.3056,126100.0
2008-06-17 11:50:00,73.08,73.12,73.06,73.09,42800.0,43.3115,43.3352,43.2997,43.3174,42800.0
2008-06-17 11:55:00,73.09,73.1,73.05,73.07,111300.0,43.3174,43.3234,43.2937,43.3056,111300.0
2008-06-17 12:00:00,73.07,73.14,73.05,73.12,63100.0,43.3056,43.3471,43.2937,43.3352,63100.0
2008-06-17 12:05:00,73.13,73.18,73.12,73.15,35400.0,43.3412,43.3708,43.3352,43.353,35400.0
2008-06-17 12:10:00,73.14,73.18,73.12,73.17,73000.0,43.3471,43.3708,43.3352,43.3649,73000.0
2008-06-17 12:15:00,73.16,73.16,73.13,73.14,24400.0,43.3589,43.3589,43.3412,43.3471,24400.0
2008-06-17 12:20:00,73.14,73.14,73.1,73.11,29100.0,43.3471,43.3471,43.3234,43.3293,29100.0
2008-06-17 12:25:00,73.11,73.15,73.06,73.09,82600.0,43.3293,43.353,43.2997,43.3174,82600.0
2008-06-17 12:30:00,73.08,73.12,73.02,73.02,43400.0,43.3115,43.3352,43.276,43.276,43400.0
2008-06-17 12:35:00,73.02,73.04,72.95,73.03,106400.0,43.276,43.2878,43.2345,43.2819,106400.0
2008-06-17 12:40:00,73.03,73.04,72.99,73.02,72400.0,43.2819,43.2878,43.2582,43.276,72400.0
2008-06-17 12:45:00,73.03,73.06,73.03,73.05,62400.0,43.2819,43.2997,43.2819,43.2937,62400.0
2008-06-17 12:50:00,73.05,73.06,73.0,73.05,54900.0,43.2937,43.2997,43.2641,43.2937,54900.0
2008-06-17 12:55:00,73.04,73.08,73.04,73.05,21600.0,43.2878,43.3115,43.2878,43.2937,21600.0
2008-06-17 13:00:00,73.06,73.06,73.0,73.01,44200.0,43.2997,43.2997,43.2641,43.27,44200.0
2008-06-17 13:05:00,73.01,73.14,72.99,73.14,65800.0,43.27,43.3471,43.2582,43.3471,65800.0
2008-06-17 13:10:00,73.13,73.16,73.12,73.15,17600.0,43.3412,43.3589,43.3352,43.353,17600.0
2008-06-17 13:15:00,73.14,73.17,73.13,73.13,40200.0,43.3471,43.3649,43.3412,43.3412,40200.0
2008-06-17 13:20:00,73.14,73.21,73.12,73.21,36200.0,43.3471,43.3886,43.3352,43.3886,36200.0
2008-06-17 13:25:00,73.21,73.25,73.21,73.23,29600.0,43.3886,43.4123,43.3886,43.4004,29600.0
2008-06-17 13:30:00,73.24,73.27,73.22,73.23,38400.0,43.4063,43.4241,43.3945,43.4004,38400.0
2008-06-17 13:35:00,73.23,73.26,73.18,73.19,42400.0,43.4004,43.4182,43.3708,43.3767,42400.0
2008-06-17 13:40:00,73.18,73.2,73.12,73.13,64100.0,43.3708,43.3826,43.3352,43.3412,64100.0
2008-06-17 13:45:00,73.13,73.17,73.12,73.16,27400.0,43.3412,43.3649,43.3352,43.3589,27400.0
2008-06-17 13:50:00,73.16,73.17,73.14,73.16,64500.0,43.3589,43.3649,43.3471,43.3589,64500.0
2008-06-17 13:55:00,73.16,73.2,73.14,73.19,35300.0,43.3589,43.3826,43.3471,43.3767,35300.0
2008-06-17 14:00:00,73.19,73.23,73.19,73.21,23800.0,43.3767,43.4004,43.3767,43.3886,23800.0
2008-06-17 14:05:00,73.21,73.21,73.12,73.14,50000.0,43.3886,43.3886,43.3352,43.3471,50000.0
2008-06-17 14:10:00,73.15,73.16,73.14,73.16,28300.0,43.353,43.3589,43.3471,43.3589,28300.0
2008-06-17 14:15:00,73.16,73.22,73.14,73.17,52600.0,43.3589,43.3945,43.3471,43.3649,52600.0
2008-06-17 14:20:00,73.17,73.22,73.17,73.18,36000.0,43.3649,43.3945,43.3649,43.3708,36000.0
2008-06-17 14:25:00,73.18,73.18,73.1,73.11,59700.0,43.3708,43.3708,43.3234,43.3293,59700.0
2008-06-17 14:30:00,73.11,73.13,73.09,73.13,57800.0,43.3293,43.3412,43.3174,43.3412,57800.0
2008-06-17 14:35:00,73.12,73.14,73.08,73.08,55800.0,43.3352,43.3471,43.3115,43.3115,55800.0
2008-06-17 14:40:00,73.07,73.17,73.07,73.16,51900.0,43.3056,43.3649,43.3056,43.3589,51900.0
2008-06-17 14:45:00,73.17,73.17,73.13,73.14,29700.0,43.3649,43.3649,43.3412,43.3471,29700.0
2008-06-17 14:50:00,73.15,73.17,73.12,73.16,35200.0,43.353,43.3649,43.3352,43.3589,35200.0
2008-06-17 14:55:00,73.16,73.25,73.15,73.21,55900.0,43.3589,43.4123,43.353,43.3886,55900.0
2008-06-17 15:00:00,73.21,73.22,73.12,73.14,82800.0,43.3886,43.3945,43.3352,43.3471,82800.0
2008-06-17 15:05:00,73.15,73.15,73.09,73.1,35600.0,43.353,43.353,43.3174,43.3234,35600.0
2008-06-17 15:10:00,73.1,73.15,73.1,73.13,240400.0,43.3234,43.353,43.3234,43.3412,240400.0
2008-06-17 15:15:00,73.13,73.14,73.0,73.0,76500.0,43.3412,43.3471,43.2641,43.2641,76500.0
2008-06-17 15:20:00,73.0,73.04,72.98,73.0,204200.0,43.2641,43.2878,43.2523,43.2641,204200.0
2008-06-17 15:25:00,73.01,73.07,73.01,73.04,156700.0,43.27,43.3056,43.27,43.2878,156700.0
2008-06-17 15:30:00,73.04,73.04,72.99,73.03,171600.0,43.2878,43.2878,43.2582,43.2819,171600.0
2008-06-17 15:35:00,73.03,73.04,72.94,73.0,291500.0,43.2819,43.2878,43.2285,43.2641,291500.0
2008-06-17 15:40:00,73.0,73.03,72.9,72.91,453200.0,43.2641,43.2819,43.2048,43.2108,453200.0
2008-06-17 15:45:00,72.9,73.02,72.9,72.99,121700.0,43.2048,43.276,43.2048,43.2582,121700.0
2008-06-17 15:50:00,72.99,73.01,72.96,72.97,138000.0,43.2582,43.27,43.2404,43.2463,138000.0
2008-06-17 15:55:00,72.96,73.04,72.95,72.95,201000.0,43.2404,43.2878,43.2345,43.2345,201000.0
2008-06-18 09:30:00,72.39,72.4,72.31,72.33,718600.0,42.9026,42.9085,42.8552,42.867,718600.0
2008-06-18 09:35:00,72.33,72.45,72.32,72.44,461000.0,42.867,42.9381,42.8611,42.9322,461000.0
2008-06-18 09:40:00,72.44,72.48,72.42,72.46,267700.0,42.9322,42.9559,42.9204,42.9441,267700.0
2008-06-18 09:45:00,72.46,72.48,72.4,72.4,115400.0,42.9441,42.9559,42.9085,42.9085,115400.0
2008-06-18 09:50:00,72.4,72.4,72.33,72.36,574700.0,42.9085,42.9085,42.867,42.8848,574700.0
2008-06-18 09:55:00,72.35,72.37,72.29,72.35,428400.0,42.8789,42.8907,42.8433,42.8789,428400.0
2008-06-18 10:00:00,72.35,72.35,72.3,72.31,205700.0,42.8789,42.8789,42.8492,42.8552,205700.0
2008-06-18 10:05:00,72.31,72.36,72.3,72.34,104900.0,42.8552,42.8848,42.8492,42.873,104900.0
2008-06-18 10:10:00,72.34,72.36,72.29,72.3,69000.0,42.873,42.8848,42.8433,42.8492,69000.0
2008-06-18 10:15:00,72.3,72.37,72.3,72.35,341500.0,42.8492,42.8907,42.8492,42.8789,341500.0
2008-06-18 10:20:00,72.36,72.37,72.32,72.34,222000.0,42.8848,42.8907,42.8611,42.873,222000.0
2008-06-18 10:25:00,72.35,72.35,72.25,72.3,231900.0,42.8789,42.8789,42.8196,42.8492,231900.0
2008-06-18 10:30:00,72.31,72.31,72.23,72.25,142900.0,42.8552,42.8552,42.8078,42.8196,142900.0
2008-06-18 10:35:00,72.24,72.26,72.21,72.23,124200.0,42.8137,42.8255,42.7959,42.8078,124200.0
2008-06-18 10:40:00,72.21,72.27,72.12,72.12,82300.0,42.7959,42.8315,42.7426,42.7426,82300.0
2008-06-18 10:45:00,72.12,72.18,72.08,72.08,96300.0,42.7426,42.7781,42.7189,42.7189,96300.0
2008-06-18 10:50:00,72.08,72.13,72.07,72.13,308100.0,42.7189,42.7485,42.7129,42.7485,308100.0
2008-06-18 10:55:00,72.11,72.22,72.1,72.22,84500.0,42.7366,42.8018,42.7307,42.8018,84500.0
2008-06-18 11:00:00,72.22,72.25,72.2,72.23,103700.0,42.8018,42.8196,42.79,42.8078,103700.0
2008-06-18 11:05:00,72.23,72.34,72.22,72.33,62100.0,42.8078,42.873,42.8018,42.867,62100.0
2008-06-18 11:10:00,72.32,72.33,72.28,72.31,115000.0,42.8611,42.867,42.8374,42.8552,115000.0
2008-06-18 11:15:00,72.29,72.3,72.26,72.27,74800.0,42.8433,42.8492,42.8255,42.8315,74800.0
2008-06-18 11:20:00,72.27,72.31,72.26,72.31,78900.0,42.8315,42.8552,42.8255,42.8552,78900.0
2008-06-18 11:25:00,72.31,72.35,72.26,72.27,65700.0,42.8552,42.8789,42.8255,42.8315,65700.0
2008-06-18 11:30:00,72.27,72.33,72.23,72.32,140800.0,42.8315,42.867,42.8078,42.8611,140800.0
2008-06-18 11:35:00,72.32,72.4,72.32,72.34,53900.0,42.8611,42.9085,42.8611,42.873,53900.0
2008-06-18 11:40:00,72.34,72.38,72.32,72.32,29300.0,42.873,42.8967,42.8611,42.8611,29300.0
2008-06-18 11:45:00,72.32,72.39,72.31,72.38,55900.0,42.8611,42.9026,42.8552,42.8967,55900.0
2008-06-18 11:50:00,72.39,72.46,72.39,72.43,113900.0,42.9026,42.9441,42.9026,42.9263,113900.0
2008-06-18 11:55:00,72.43,72.48,72.37,72.38,119000.0,42.9263,42.9559,42.8907,42.8967,119000.0
2008-06-18 12:00:00,72.38,72.4,72.35,72.37,89800.0,42.8967,42.9085,42.8789,42.8907,89800.0
2008-06-18 12:05:00,72.36,72.39,72.35,72.39,92300.0,42.8848,42.9026,42.8789,42.9026,92300.0
2008-06-18 12:10:00,72.38,72.41,72.35,72.37,49200.0,42.8967,42.9144,42.8789,42.8907,49200.0
2008-06-18 12:15:00,72.37,72.4,72.32,72.36,56700.0,42.8907,42.9085,42.8611,42.8848,56700.0
2008-06-18 12:20:00,72.35,72.4,72.35,72.39,20300.0,42.8789,42.9085,42.8789,42.9026,20300.0
2008-06-18 12:25:00,72.39,72.4,72.37,72.38,46900.0,42.9026,42.9085,42.8907,42.8967,46900.0
2008-06-18 12:30:00,72.38,72.47,72.38,72.46,26400.0,42.8967,42.95,42.8967,42.9441,26400.0
2008-06-18 12:35:00,72.45,72.45,72.4,72.43,29700.0,42.9381,42.9381,42.9085,42.9263,29700.0
2008-06-18 12:40:00,72.43,72.43,72.33,72.36,38800.0,42.9263,42.9263,42.867,42.8848,38800.0
2008-06-18 12:45:00,72.35,72.36,72.32,72.35,54100.0,42.8789,42.8848,42.8611,42.8789,54100.0
2008-06-18 12:50:00,72.35,72.36,72.31,72.35,31600.0,42.8789,42.8848,42.8552,42.8789,31600.0
2008-06-18 12:55:00,72.34,72.41,72.31,72.39,34700.0,42.873,42.9144,42.8552,42.9026,34700.0
2008-06-18 13:00:00,72.39,72.39,72.31,72.31,123400.0,42.9026,42.9026,42.8552,42.8552,123400.0
2008-06-18 13:05:00,72.31,72.36,72.3,72.3,469100.0,42.8552,42.8848,42.8492,42.8492,469100.0
2008-06-18 13:10:00,72.29,72.33,72.27,72.28,968900.0,42.8433,42.867,42.8315,42.8374,968900.0
2008-06-18 13:15:00,72.27,72.29,72.18,72.29,105800.0,42.8315,42.8433,42.7781,42.8433,105800.0
2008-06-18 13:20:00,72.29,72.31,72.26,72.31,30900.0,42.8433,42.8552,42.8255,42.8552,30900.0
2008-06-18 13:25:00,72.3,72.33,72.28,72.31,91400.0,42.8492,42.867,42.8374,42.8552,91400.0
2008-06-18 13:30:00,72.31,72.34,72.28,72.33,240000.0,42.8552,42.873,42.8374,42.867,240000.0
2008-06-18 13:35:00,72.33,72.34,72.28,72.28,262300.0,42.867,42.873,42.8374,42.8374,262300.0
2008-06-18 13:40:00,72.28,72.35,72.27,72.34,179400.0,42.8374,42.8789,42.8315,42.873,179400.0
2008-06-18 13:45:00,72.33,72.35,72.3,72.34,200500.0,42.867,42.8789,42.8492,42.873,200500.0
2008-06-18 13:50:00,72.34,72.39,72.34,72.38,98800.0,42.873,42.9026,42.873,42.8967,98800.0
2008-06-18 13:55:00,72.39,72.42,72.37,72.37,96900.0,42.9026,42.9204,42.8907,42.8907,96900.0
2008-06-18 14:00:00,72.38,72.5,72.36,72.43,423400.0,42.8967,42.9678,42.8848,42.9263,423400.0
2008-06-18 14:05:00,72.43,72.53,72.43,72.47,65200.0,42.9263,42.9856,42.9263,42.95,65200.0
2008-06-18 14:10:00,72.47,72.47,72.34,72.41,78300.0,42.95,42.95,42.873,42.9144,78300.0
2008-06-18 14:15:00,72.4,72.48,72.38,72.39,94200.0,42.9085,42.9559,42.8967,42.9026,94200.0
2008-06-18 14:20:00,72.38,72.4,72.27,72.29,111500.0,42.8967,42.9085,42.8315,42.8433,111500.0
2008-06-18 14:25:00,72.3,72.33,72.27,72.32,130800.0,42.8492,42.867,42.8315,42.8611,130800.0
2008-06-18 14:30:00,72.32,72.34,72.25,72.34,138900.0,42.8611,42.873,42.8196,42.873,138900.0
2008-06-18 14:35:00,72.34,72.42,72.32,72.39,218500.0,42.873,42.9204,42.8611,42.9026,218500.0
2008-06-18 14:40:00,72.38,72.42,72.35,72.35,140600.0,42.8967,42.9204,42.8789,42.8789,140600.0
2008-06-18 14:45:00,72.36,72.4,72.35,72.39,151900.0,42.8848,42.9085,42.8789,42.9026,151900.0
2008-06-18 14:50:00,72.39,72.42,72.36,72.41,246100.0,42.9026,42.9204,42.8848,42.9144,246100.0
2008-06-18 14:55:00,72.41,72.49,72.4,72.44,86100.0,42.9144,42.9619,42.9085,42.9322,86100.0
2008-06-18 15:00:00,72.44,72.45,72.39,72.4,192300.0,42.9322,42.9381,42.9026,42.9085,192300.0
2008-06-18 15:05:00,72.41,72.57,72.4,72.57,192900.0,42.9144,43.0093,42.9085,43.0093,192900.0
2008-06-18 15:10:00,72.56,72.57,72.5,72.5,166200.0,43.0033,43.0093,42.9678,42.9678,166200.0
2008-06-18 15:15:00,72.5,72.59,72.5,72.58,123300.0,42.9678,43.0211,42.9678,43.0152,123300.0
2008-06-18 15:20:00,72.59,72.62,72.55,72.57,101800.0,43.0211,43.0389,42.9974,43.0093,101800.0
2008-06-18 15:25:00,72.58,72.6,72.51,72.55,76300.0,43.0152,43.027,42.9737,42.9974,76300.0
2008-06-18 15:30:00,72.54,72.55,72.45,72.47,170300.0,42.9915,42.9974,42.9381,42.95,170300.0
2008-06-18 15:35:00,72.47,72.51,72.44,72.47,170400.0,42.95,42.9737,42.9322,42.95,170400.0
2008-06-18 15:40:00,72.47,72.51,72.4,72.43,267900.0,42.95,42.9737,42.9085,42.9263,267900.0
2008-06-18 15:45:00,72.43,72.48,72.39,72.42,311200.0,42.9263,42.9559,42.9026,42.9204,311200.0
2008-06-18 15:50:00,72.42,72.53,72.4,72.45,278300.0,42.9204,42.9856,42.9085,42.9381,278300.0
2008-06-18 15:55:00,72.45,72.49,72.43,72.44,327000.0,42.9381,42.9619,42.9263,42.9322,327000.0
2008-06-19 09:30:00,72.09,72.2,72.05,72.18,234500.0,42.7248,42.79,42.7011,42.7781,234500.0
2008-06-19 09:35:00,72.17,72.28,72.15,72.22,426700.0,42.7722,42.8374,42.7603,42.8018,426700.0
2008-06-19 09:40:00,72.22,72.26,72.13,72.13,444100.0,42.8018,42.8255,42.7485,42.7485,444100.0
2008-06-19 09:45:00,72.13,72.16,72.09,72.14,456200.0,42.7485,42.7663,42.7248,42.7544,456200.0
2008-06-19 09:50:00,72.13,72.2,72.06,72.17,815000.0,42.7485,42.79,42.707,42.7722,815000.0
2008-06-19 09:55:00,72.17,72.22,72.12,72.17,522700.0,42.7722,42.8018,42.7426,42.7722,522700.0
2008-06-19 10:00:00,72.18,72.18,72.0,72.05,886300.0,42.7781,42.7781,42.6714,42.7011,886300.0
2008-06-19 10:05:00,72.05,72.08,71.9,71.95,721800.0,42.7011,42.7189,42.6122,42.6418,721800.0
2008-06-19 10:10:00,71.94,72.0,71.9,71.92,386300.0,42.6359,42.6714,42.6122,42.624,386300.0
2008-06-19 10:15:00,71.92,71.96,71.85,71.93,668300.0,42.624,42.6477,42.5825,42.63,668300.0
2008-06-19 10:20:00,71.92,72.09,71.92,72.08,383800.0,42.624,42.7248,42.624,42.7189,383800.0
2008-06-19 10:25:00,72.07,72.23,72.04,72.16,789100.0,42.7129,42.8078,42.6952,42.7663,789100.0
2008-06-19 10:30:00,72.16,72.2,72.14,72.17,425900.0,42.7663,42.79,42.7544,42.7722,425900.0
2008-06-19 10:35:00,72.17,72.21,72.12,72.12,218800.0,42.7722,42.7959,42.7426,42.7426,218800.0
2008-06-19 10:40:00,72.13,72.13,72.05,72.07,86200.0,42.7485,42.7485,42.7011,42.7129,86200.0
2008-06-19 10:45:00,72.09,72.12,72.07,72.12,154700.0,42.7248,42.7426,42.7129,42.7426,154700.0
2008-06-19 10:50:00,72.11,72.22,72.1,72.19,280900.0,42.7366,42.8018,42.7307,42.7841,280900.0
2008-06-19 10:55:00,72.19,72.27,72.19,72.26,363600.0,42.7841,42.8315,42.7841,42.8255,363600.0
2008-06-19 11:00:00,72.26,72.35,72.26,72.3,414700.0,42.8255,42.8789,42.8255,42.8492,414700.0
2008-06-19 11:05:00,72.3,72.32,72.14,72.16,444600.0,42.8492,42.8611,42.7544,42.7663,444600.0
2008-06-19 11:10:00,72.15,72.16,72.02,72.05,282300.0,42.7603,42.7663,42.6833,42.7011,282300.0
2008-06-19 11:15:00,72.08,72.11,72.04,72.07,578200.0,42.7189,42.7366,42.6952,42.7129,578200.0
2008-06-19 11:20:00,72.08,72.11,71.96,72.0,138900.0,42.7189,42.7366,42.6477,42.6714,138900.0
2008-06-19 11:25:00,72.0,72.05,71.95,72.02,455000.0,42.6714,42.7011,42.6418,42.6833,455000.0
2008-06-19 11:30:00,72.02,72.05,71.97,71.97,587500.0,42.6833,42.7011,42.6537,42.6537,587500.0
2008-06-19 11:35:00,71.97,72.0,71.93,71.93,1015400.0,42.6537,42.6714,42.63,42.63,1015400.0
2008-06-19 11:40:00,71.93,71.96,71.9,71.91,515900.0,42.63,42.6477,42.6122,42.6181,515900.0
2008-06-19 11:45:00,71.91,72.0,71.9,71.99,597100.0,42.6181,42.6714,42.6122,42.6655,597100.0
2008-06-19 11:50:00,71.98,71.99,71.9,71.98,241600.0,42.6596,42.6655,42.6122,42.6596,241600.0
2008-06-19 11:55:00,71.97,72.03,71.97,71.99,103300.0,42.6537,42.6892,42.6537,42.6655,103300.0
2008-06-19 12:00:00,71.99,72.07,71.95,72.05,394700.0,42.6655,42.7129,42.6418,42.7011,394700.0
2008-06-19 12:05:00,72.04,72.14,72.03,72.14,267600.0,42.6952,42.7544,42.6892,42.7544,267600.0
2008-06-19 12:10:00,72.14,72.15,72.05,72.13,269500.0,42.7544,42.7603,42.7011,42.7485,269500.0
2008-06-19 12:15:00,72.13,72.21,72.13,72.19,155000.0,42.7485,42.7959,42.7485,42.7841,155000.0
2008-06-19 12:20:00,72.2,72.26,72.18,72.26,325700.0,42.79,42.8255,42.7781,42.8255,325700.0
2008-06-19 12:25:00,72.26,72.27,72.19,72.19,93400.0,42.8255,42.8315,42.7841,42.7841,93400.0
2008-06-19 12:30:00,72.2,72.29,72.2,72.29,135400.0,42.79,42.8433,42.79,42.8433,135400.0
2008-06-19 12:35:00,72.29,72.29,72.21,72.21,120300.0,42.8433,42.8433,42.7959,42.7959,120300.0
2008-06-19 12:40:00,72.21,72.22,72.17,72.17,89100.0,42.7959,42.8018,42.7722,42.7722,89100.0
2008-06-19 12:45:00,72.17,72.19,72.12,72.13,152700.0,42.7722,42.7841,42.7426,42.7485,152700.0
2008-06-19 12:50:00,72.13,72.19,72.11,72.18,129600.0,42.7485,42.7841,42.7366,42.7781,129600.0
2008-06-19 12:55:00,72.18,72.19,72.11,72.15,71800.0,42.7781,42.7841,42.7366,42.7603,71800.0
2008-06-19 13:00:00,72.16,72.2,72.15,72.18,286100.0,42.7663,42.79,42.7603,42.7781,286100.0
2008-06-19 13:05:00,72.17,72.18,72.15,72.17,58700.0,42.7722,42.7781,42.7603,42.7722,58700.0
2008-06-19 13:10:00,72.18,72.23,72.16,72.22,269400.0,42.7781,42.8078,42.7663,42.8018,269400.0
2008-06-19 13:15:00,72.21,72.23,72.18,72.18,53100.0,42.7959,42.8078,42.7781,42.7781,53100.0
2008-06-19 13:20:00,72.19,72.2,72.13,72.18,163900.0,42.7841,42.79,42.7485,42.7781,163900.0
2008-06-19 13:25:00,72.2,72.24,72.2,72.23,108900.0,42.79,42.8137,42.79,42.8078,108900.0
2008-06-19 13:30:00,72.23,72.26,72.21,72.24,84600.0,42.8078,42.8255,42.7959,42.8137,84600.0
2008-06-19 13:35:00,72.23,72.29,72.23,72.24,203400.0,42.8078,42.8433,42.8078,42.8137,203400.0
2008-06-19 13:40:00,72.25,72.26,72.19,72.2,42800.0,42.8196,42.8255,42.7841,42.79,42800.0
2008-06-19 13:45:00,72.2,72.2,72.11,72.11,256900.0,42.79,42.79,42.7366,42.7366,256900.0
2008-06-19 13:50:00,72.11,72.2,72.07,72.15,186400.0,42.7366,42.79,42.7129,42.7603,186400.0
2008-06-19 13:55:00,72.15,72.17,72.1,72.13,199100.0,42.7603,42.7722,42.7307,42.7485,199100.0
2008-06-19 14:00:00,72.13,72.13,72.06,72.12,353400.0,42.7485,42.7485,42.707,42.7426,353400.0
2008-06-19 14:05:00,72.11,72.15,72.09,72.11,318600.0,42.7366,42.7603,42.7248,42.7366,318600.0
2008-06-19 14:10:00,72.12,72.19,72.11,72.18,101100.0,42.7426,42.7841,42.7366,42.7781,101100.0
2008-06-19 14:15:00,72.19,72.21,72.16,72.21,87900.0,42.7841,42.7959,42.7663,42.7959,87900.0
2008-06-19 14:20:00,72.21,72.26,72.16,72.26,329800.0,42.7959,42.8255,42.7663,42.8255,329800.0
2008-06-19 14:25:00,72.26,72.3,72.22,72.25,158200.0,42.8255,42.8492,42.8018,42.8196,158200.0
2008-06-19 14:30:00,72.24,72.41,72.24,72.4,282700.0,42.8137,42.9144,42.8137,42.9085,282700.0
2008-06-19 14:35:00,72.41,72.43,72.35,72.42,86800.0,42.9144,42.9263,42.8789,42.9204,86800.0
2008-06-19 14:40:00,72.41,72.44,72.35,72.44,249400.0,42.9144,42.9322,42.8789,42.9322,249400.0
2008-06-19 14:45:00,72.44,72.45,72.36,72.39,284300.0,42.9322,42.9381,42.8848,42.9026,284300.0
2008-06-19 14:50:00,72.37,72.4,72.36,72.39,40900.0,42.8907,42.9085,42.8848,42.9026,40900.0
2008-06-19 14:55:00,72.38,72.4,72.32,72.39,232400.0,42.8967,42.9085,42.8611,42.9026,232400.0
2008-06-19 15:00:00,72.42,72.49,72.42,72.43,124200.0,42.9204,42.9619,42.9204,42.9263,124200.0
2008-06-19 15:05:00,72.44,72.5,72.4,72.41,41200.0,42.9322,42.9678,42.9085,42.9144,41200.0
2008-06-19 15:10:00,72.41,72.42,72.33,72.39,59200.0,42.9144,42.9204,42.867,42.9026,59200.0
2008-06-19 15:15:00,72.41,72.43,72.35,72.37,135000.0,42.9144,42.9263,42.8789,42.8907,135000.0
2008-06-19 15:20:00,72.37,72.41,72.3,72.37,97300.0,42.8907,42.9144,42.8492,42.8907,97300.0
2008-06-19 15:25:00,72.37,72.39,72.34,72.37,51400.0,42.8907,42.9026,42.873,42.8907,51400.0
2008-06-19 15:30:00,72.36,72.44,72.35,72.4,56100.0,42.8848,42.9322,42.8789,42.9085,56100.0
2008-06-19 15:35:00,72.39,72.42,72.34,72.38,109400.0,42.9026,42.9204,42.873,42.8967,109400.0
2008-06-19 15:40:00,72.37,72.43,72.37,72.38,146100.0,42.8907,42.9263,42.8907,42.8967,146100.0
2008-06-19 15:45:00,72.38,72.43,72.34,72.34,220900.0,42.8967,42.9263,42.873,42.873,220900.0
2008-06-19 15:50:00,72.34,72.38,72.32,72.38,141100.0,42.873,42.8967,42.8611,42.8967,141100.0
2008-06-19 15:55:00,72.38,72.38,72.31,72.32,214600.0,42.8967,42.8967,42.8552,42.8611,214600.0
2008-06-20 09:30:00,71.3,71.36,71.2,71.29,614700.0,42.2566,42.2921,42.1973,42.2507,614700.0
2008-06-20 09:35:00,71.29,71.35,71.26,71.27,602800.0,42.2507,42.2862,42.2329,42.2388,602800.0
2008-06-20 09:40:00,71.28,71.29,71.08,71.1,616800.0,42.2447,42.2507,42.1262,42.1381,616800.0
2008-06-20 09:45:00,71.1,71.2,71.02,71.19,264400.0,42.1381,42.1973,42.0906,42.1914,264400.0
2008-06-20 09:50:00,71.19,71.23,71.13,71.15,176800.0,42.1914,42.2151,42.1558,42.1677,176800.0
2008-06-20 09:55:00,71.16,71.16,71.08,71.13,149200.0,42.1736,42.1736,42.1262,42.1558,149200.0
2008-06-20 10:00:00,71.13,71.13,70.88,70.88,429200.0,42.1558,42.1558,42.0077,42.0077,429200.0
2008-06-20 10:05:00,70.87,70.95,70.79,70.94,351900.0,42.0017,42.0492,41.9543,42.0432,351900.0
2008-06-20 10:10:00,70.95,71.03,70.95,70.99,328100.0,42.0492,42.0966,42.0492,42.0729,328100.0
2008-06-20 10:15:00,70.99,71.03,70.97,71.01,149600.0,42.0729,42.0966,42.061,42.0847,149600.0
2008-06-20 10:20:00,71.01,71.05,70.96,71.0,452900.0,42.0847,42.1084,42.0551,42.0788,452900.0
2008-06-20 10:25:00,70.99,71.05,70.95,71.02,184100.0,42.0729,42.1084,42.0492,42.0906,184100.0
2008-06-20 10:30:00,71.03,71.08,71.02,71.03,160000.0,42.0966,42.1262,42.0906,42.0966,160000.0
2008-06-20 10:35:00,71.02,71.05,70.86,70.87,486000.0,42.0906,42.1084,41.9958,42.0017,486000.0
2008-06-20 10:40:00,70.87,70.93,70.86,70.91,235700.0,42.0017,42.0373,41.9958,42.0254,235700.0
2008-06-20 10:45:00,70.91,70.95,70.88,70.91,74700.0,42.0254,42.0492,42.0077,42.0254,74700.0
2008-06-20 10:50:00,70.92,70.95,70.86,70.94,101900.0,42.0314,42.0492,41.9958,42.0432,101900.0
2008-06-20 10:55:00,70.93,71.01,70.92,71.0,56600.0,42.0373,42.0847,42.0314,42.0788,56600.0
2008-06-20 11:00:00,71.0,71.05,70.98,71.01,84500.0,42.0788,42.1084,42.0669,42.0847,84500.0
2008-06-20 11:05:00,71.01,71.11,71.01,71.11,210300.0,42.0847,42.144,42.0847,42.144,210300.0
2008-06-20 11:10:00,71.11,71.15,71.07,71.08,38200.0,42.144,42.1677,42.1203,42.1262,38200.0
2008-06-20 11:15:00,71.07,71.18,71.07,71.16,75400.0,42.1203,42.1855,42.1203,42.1736,75400.0
2008-06-20 11:20:00,71.16,71.26,71.12,71.24,119200.0,42.1736,42.2329,42.1499,42.221,119200.0
2008-06-20 11:25:00,71.25,71.27,71.21,71.26,348600.0,42.227,42.2388,42.2032,42.2329,348600.0
2008-06-20 11:30:00,71.26,71.27,71.14,71.15,342700.0,42.2329,42.2388,42.1618,42.1677,342700.0
2008-06-20 11:35:00,71.14,71.21,71.11,71.2,104200.0,42.1618,42.2032,42.144,42.1973,104200.0
2008-06-20 11:40:00,71.2,71.33,71.18,71.28,282500.0,42.1973,42.2744,42.1855,42.2447,282500.0
2008-06-20 11:45:00,71.25,71.25,71.15,71.15,116200.0,42.227,42.227,42.1677,42.1677,116200.0
2008-06-20 11:50:00,71.15,71.17,71.12,71.15,107300.0,42.1677,42.1795,42.1499,42.1677,107300.0
2008-06-20 11:55:00,71.16,71.17,71.14,71.15,33100.0,42.1736,42.1795,42.1618,42.1677,33100.0
2008-06-20 12:00:00,71.15,71.16,71.06,71.07,72200.0,42.1677,42.1736,42.1143,42.1203,72200.0
2008-06-20 12:05:00,71.07,71.1,70.98,70.99,104700.0,42.1203,42.1381,42.0669,42.0729,104700.0
2008-06-20 12:10:00,70.99,71.0,70.92,70.98,101600.0,42.0729,42.0788,42.0314,42.0669,101600.0
2008-06-20 12:15:00,70.98,71.01,70.98,70.99,15900.0,42.0669,42.0847,42.0669,42.0729,15900.0
2008-06-20 12:20:00,70.99,70.99,70.92,70.96,24600.0,42.0729,42.0729,42.0314,42.0551,24600.0
2008-06-20 12:25:00,70.96,70.98,70.9,70.98,35300.0,42.0551,42.0669,42.0195,42.0669,35300.0
2008-06-20 12:30:00,70.97,71.01,70.92,70.99,55000.0,42.061,42.0847,42.0314,42.0729,55000.0
2008-06-20 12:35:00,71.02,71.05,71.0,71.01,37500.0,42.0906,42.1084,42.0788,42.0847,37500.0
2008-06-20 12:40:00,71.0,71.02,70.96,71.0,115300.0,42.0788,42.0906,42.0551,42.0788,115300.0
2008-06-20 12:45:00,70.98,71.0,70.95,70.99,22100.0,42.0669,42.0788,42.0492,42.0729,22100.0
2008-06-20 12:50:00,70.99,71.03,70.99,71.02,18600.0,42.0729,42.0966,42.0729,42.0906,18600.0
2008-06-20 12:55:00,71.03,71.03,70.99,71.02,20700.0,42.0966,42.0966,42.0729,42.0906,20700.0
2008-06-20 13:00:00,71.02,71.05,70.99,71.04,31000.0,42.0906,42.1084,42.0729,42.1025,31000.0
2008-06-20 13:05:00,71.04,71.13,71.04,71.12,60600.0,42.1025,42.1558,42.1025,42.1499,60600.0
2008-06-20 13:10:00,71.12,71.17,71.01,71.1,78500.0,42.1499,42.1795,42.0847,42.1381,78500.0
2008-06-20 13:15:00,71.1,71.11,71.07,71.08,49000.0,42.1381,42.144,42.1203,42.1262,49000.0
2008-06-20 13:20:00,71.09,71.09,70.98,71.04,59000.0,42.1321,42.1321,42.0669,42.1025,59000.0
2008-06-20 13:25:00,71.04,71.04,71.01,71.02,73200.0,42.1025,42.1025,42.0847,42.0906,73200.0
2008-06-20 13:30:00,71.02,71.02,70.87,70.92,88000.0,42.0906,42.0906,42.0017,42.0314,88000.0
2008-06-20 13:35:00,70.93,70.96,70.88,70.94,48500.0,42.0373,42.0551,42.0077,42.0432,48500.0
2008-06-20 13:40:00,70.95,70.96,70.89,70.91,26600.0,42.0492,42.0551,42.0136,42.0254,26600.0
2008-06-20 13:45:00,70.91,71.0,70.88,71.0,58100.0,42.0254,42.0788,42.0077,42.0788,58100.0
2008-06-20 13:50:00,71.0,71.02,70.94,70.94,63900.0,42.0788,42.0906,42.0432,42.0432,63900.0
2008-06-20 13:55:00,70.92,70.99,70.92,70.94,38200.0,42.0314,42.0729,42.0314,42.0432,38200.0
2008-06-20 14:00:00,70.94,70.94,70.86,70.89,91100.0,42.0432,42.0432,41.9958,42.0136,91100.0
2008-06-20 14:05:00,70.88,70.95,70.86,70.89,41500.0,42.0077,42.0492,41.9958,42.0136,41500.0
2008-06-20 14:10:00,70.88,70.91,70.77,70.78,81100.0,42.0077,42.0254,41.9425,41.9484,81100.0
2008-06-20 14:15:00,70.78,70.83,70.74,70.8,188500.0,41.9484,41.978,41.9247,41.9603,188500.0
2008-06-20 14:20:00,70.8,70.84,70.77,70.78,192200.0,41.9603,41.984,41.9425,41.9484,192200.0
2008-06-20 14:25:00,70.77,70.79,70.74,70.75,103800.0,41.9425,41.9543,41.9247,41.9306,103800.0
2008-06-20 14:30:00,70.76,70.77,70.74,70.75,34100.0,41.9365,41.9425,41.9247,41.9306,34100.0
2008-06-20 14:35:00,70.75,70.76,70.74,70.75,68900.0,41.9306,41.9365,41.9247,41.9306,68900.0
2008-06-20 14:40:00,70.75,70.79,70.72,70.75,203600.0,41.9306,41.9543,41.9128,41.9306,203600.0
2008-06-20 14:45:00,70.76,70.81,70.74,70.77,62000.0,41.9365,41.9662,41.9247,41.9425,62000.0
2008-06-20 14:50:00,70.78,70.8,70.72,70.76,53300.0,41.9484,41.9603,41.9128,41.9365,53300.0
2008-06-20 14:55:00,70.75,70.8,70.61,70.62,189900.0,41.9306,41.9603,41.8477,41.8536,189900.0
2008-06-20 15:00:00,70.62,70.65,70.6,70.63,106500.0,41.8536,41.8714,41.8417,41.8595,106500.0
2008-06-20 15:05:00,70.62,70.77,70.62,70.68,144400.0,41.8536,41.9425,41.8536,41.8891,144400.0
2008-06-20 15:10:00,70.68,70.74,70.68,70.7,207700.0,41.8891,41.9247,41.8891,41.901,207700.0
2008-06-20 15:15:00,70.7,70.72,70.68,70.7,172900.0,41.901,41.9128,41.8891,41.901,172900.0
2008-06-20 15:20:00,70.7,70.8,70.67,70.8,182000.0,41.901,41.9603,41.8832,41.9603,182000.0
2008-06-20 15:25:00,70.81,70.82,70.67,70.74,135800.0,41.9662,41.9721,41.8832,41.9247,135800.0
2008-06-20 15:30:00,70.74,70.8,70.72,70.78,140800.0,41.9247,41.9603,41.9128,41.9484,140800.0
2008-06-20 15:35:00,70.78,70.79,70.73,70.74,202500.0,41.9484,41.9543,41.9188,41.9247,202500.0
2008-06-20 15:40:00,70.74,70.84,70.72,70.78,369400.0,41.9247,41.984,41.9128,41.9484,369400.0
2008-06-20 15:45:00,70.79,70.86,70.77,70.79,155300.0,41.9543,41.9958,41.9425,41.9543,155300.0
2008-06-20 15:50:00,70.79,70.89,70.79,70.87,209100.0,41.9543,42.0136,41.9543,42.0017,209100.0
2008-06-20 15:55:00,70.87,70.88,70.75,70.76,284900.0,42.0017,42.0077,41.9306,41.9365,284900.0
2008-06-23 09:30:00,70.81,70.83,70.69,70.7,261800.0,41.9662,41.978,41.8951,41.901,261800.0
2008-06-23 09:35:00,70.72,70.82,70.7,70.82,180800.0,41.9128,41.9721,41.901,41.9721,180800.0
2008-06-23 09:40:00,70.81,70.85,70.77,70.82,232100.0,41.9662,41.9899,41.9425,41.9721,232100.0
2008-06-23 09:45:00,70.81,70.9,70.76,70.79,209200.0,41.9662,42.0195,41.9365,41.9543,209200.0
2008-06-23 09:50:00,70.8,70.83,70.7,70.75,126200.0,41.9603,41.978,41.901,41.9306,126200.0
2008-06-23 09:55:00,70.75,70.75,70.66,70.69,81900.0,41.9306,41.9306,41.8773,41.8951,81900.0
2008-06-23 10:00:00,70.7,70.7,70.6,70.63,86200.0,41.901,41.901,41.8417,41.8595,86200.0
2008-06-23 10:05:00,70.62,70.62,70.5,70.57,156200.0,41.8536,41.8536,41.7825,41.8239,156200.0
2008-06-23 10:10:00,70.57,70.65,70.57,70.65,83100.0,41.8239,41.8714,41.8239,41.8714,83100.0
2008-06-23 10:15:00,70.65,70.66,70.6,70.62,130200.0,41.8714,41.8773,41.8417,41.8536,130200.0
2008-06-23 10:20:00,70.63,70.63,70.57,70.61,70900.0,41.8595,41.8595,41.8239,41.8477,70900.0
2008-06-23 10:25:00,70.61,70.62,70.56,70.58,95500.0,41.8477,41.8536,41.818,41.8299,95500.0
2008-06-23 10:30:00,70.59,70.69,70.59,70.69,136600.0,41.8358,41.8951,41.8358,41.8951,136600.0
2008-06-23 10:35:00,70.69,70.71,70.63,70.66,79200.0,41.8951,41.9069,41.8595,41.8773,79200.0
2008-06-23 10:40:00,70.66,70.68,70.59,70.59,91100.0,41.8773,41.8891,41.8358,41.8358,91100.0
2008-06-23 10:45:00,70.59,70.64,70.58,70.59,71700.0,41.8358,41.8654,41.8299,41.8358,71700.0
2008-06-23 10:50:00,70.59,70.59,70.52,70.57,93100.0,41.8358,41.8358,41.7943,41.8239,93100.0
2008-06-23 10:55:00,70.57,70.64,70.55,70.61,176200.0,41.8239,41.8654,41.8121,41.8477,176200.0
2008-06-23 11:00:00,70.61,70.63,70.56,70.56,98900.0,41.8477,41.8595,41.818,41.818,98900.0
2008-06-23 11:05:00,70.56,70.58,70.53,70.55,65000.0,41.818,41.8299,41.8002,41.8121,65000.0
2008-06-23 11:10:00,70.56,70.58,70.52,70.58,50000.0,41.818,41.8299,41.7943,41.8299,50000.0
2008-06-23 11:15:00,70.57,70.63,70.5,70.51,130000.0,41.8239,41.8595,41.7825,41.7884,130000.0
2008-06-23 11:20:00,70.52,70.56,70.5,70.51,100900.0,41.7943,41.818,41.7825,41.7884,100900.0
2008-06-23 11:25:00,70.5,70.62,70.5,70.61,82600.0,41.7825,41.8536,41.7825,41.8477,82600.0
2008-06-23 11:30:00,70.62,70.68,70.59,70.59,148100.0,41.8536,41.8891,41.8358,41.8358,148100.0
2008-06-23 11:35:00,70.58,70.64,70.56,70.61,97400.0,41.8299,41.8654,41.818,41.8477,97400.0
2008-06-23 11:40:00,70.61,70.62,70.58,70.59,40400.0,41.8477,41.8536,41.8299,41.8358,40400.0
2008-06-23 11:45:00,70.59,70.61,70.52,70.52,43400.0,41.8358,41.8477,41.7943,41.7943,43400.0
2008-06-23 11:50:00,70.52,70.55,70.48,70.52,93200.0,41.7943,41.8121,41.7706,41.7943,93200.0
2008-06-23 11:55:00,70.53,70.57,70.5,70.57,85700.0,41.8002,41.8239,41.7825,41.8239,85700.0
2008-06-23 12:00:00,70.57,70.58,70.55,70.56,52900.0,41.8239,41.8299,41.8121,41.818,52900.0
2008-06-23 12:05:00,70.56,70.56,70.49,70.52,82100.0,41.818,41.818,41.7765,41.7943,82100.0
2008-06-23 12:10:00,70.52,70.52,70.43,70.45,52000.0,41.7943,41.7943,41.741,41.7528,52000.0
2008-06-23 12:15:00,70.45,70.48,70.43,70.47,40400.0,41.7528,41.7706,41.741,41.7647,40400.0
2008-06-23 12:20:00,70.47,70.54,70.47,70.5,109000.0,41.7647,41.8062,41.7647,41.7825,109000.0
2008-06-23 12:25:00,70.49,70.53,70.46,70.49,116700.0,41.7765,41.8002,41.7588,41.7765,116700.0
2008-06-23 12:30:00,70.48,70.57,70.48,70.52,125700.0,41.7706,41.8239,41.7706,41.7943,125700.0
2008-06-23 12:35:00,70.53,70.58,70.52,70.58,127600.0,41.8002,41.8299,41.7943,41.8299,127600.0
2008-06-23 12:40:00,70.59,70.59,70.54,70.56,37200.0,41.8358,41.8358,41.8062,41.818,37200.0
2008-06-23 12:45:00,70.55,70.66,70.54,70.66,36300.0,41.8121,41.8773,41.8062,41.8773,36300.0
2008-06-23 12:50:00,70.67,70.67,70.62,70.65,51500.0,41.8832,41.8832,41.8536,41.8714,51500.0
2008-06-23 12:55:00,70.68,70.74,70.66,70.72,72800.0,41.8891,41.9247,41.8773,41.9128,72800.0
2008-06-23 13:00:00,70.73,70.76,70.72,70.75,59800.0,41.9188,41.9365,41.9128,41.9306,59800.0
2008-06-23 13:05:00,70.76,70.79,70.72,70.78,57200.0,41.9365,41.9543,41.9128,41.9484,57200.0
2008-06-23 13:10:00,70.79,70.79,70.69,70.69,39800.0,41.9543,41.9543,41.8951,41.8951,39800.0
2008-06-23 13:15:00,70.7,70.73,70.68,70.71,58500.0,41.901,41.9188,41.8891,41.9069,58500.0
2008-06-23 13:20:00,70.71,70.85,70.69,70.82,70300.0,41.9069,41.9899,41.8951,41.9721,70300.0
2008-06-23 13:25:00,70.82,70.84,70.79,70.79,158700.0,41.9721,41.984,41.9543,41.9543,158700.0
2008-06-23 13:30:00,70.79,70.83,70.78,70.79,102000.0,41.9543,41.978,41.9484,41.9543,102000.0
2008-06-23 13:35:00,70.79,70.85,70.78,70.8,175000.0,41.9543,41.9899,41.9484,41.9603,175000.0
2008-06-23 13:40:00,70.81,70.85,70.79,70.85,94500.0,41.9662,41.9899,41.9543,41.9899,94500.0
2008-06-23 13:45:00,70.85,70.91,70.82,70.89,131500.0,41.9899,42.0254,41.9721,42.0136,131500.0
2008-06-23 13:50:00,70.89,70.89,70.84,70.87,91500.0,42.0136,42.0136,41.984,42.0017,91500.0
2008-06-23 13:55:00,70.87,70.88,70.82,70.83,123000.0,42.0017,42.0077,41.9721,41.978,123000.0
2008-06-23 14:00:00,70.83,70.87,70.81,70.85,89800.0,41.978,42.0017,41.9662,41.9899,89800.0
2008-06-23 14:05:00,70.85,70.88,70.8,70.81,69000.0,41.9899,42.0077,41.9603,41.9662,69000.0
2008-06-23 14:10:00,70.81,70.83,70.79,70.79,127000.0,41.9662,41.978,41.9543,41.9543,127000.0
2008-06-23 14:15:00,70.79,70.85,70.76,70.84,153500.0,41.9543,41.9899,41.9365,41.984,153500.0
2008-06-23 14:20:00,70.83,70.85,70.74,70.76,161900.0,41.978,41.9899,41.9247,41.9365,161900.0
2008-06-23 14:25:00,70.77,70.8,70.72,70.79,164900.0,41.9425,41.9603,41.9128,41.9543,164900.0
2008-06-23 14:30:00,70.79,70.84,70.76,70.82,111100.0,41.9543,41.984,41.9365,41.9721,111100.0
2008-06-23 14:35:00,70.83,70.84,70.78,70.8,52000.0,41.978,41.984,41.9484,41.9603,52000.0
2008-06-23 14:40:00,70.8,70.82,70.77,70.79,91100.0,41.9603,41.9721,41.9425,41.9543,91100.0
2008-06-23 14:45:00,70.79,70.8,70.7,70.7,154500.0,41.9543,41.9603,41.901,41.901,154500.0
2008-06-23 14:50:00,70.72,70.75,70.68,70.72,140700.0,41.9128,41.9306,41.8891,41.9128,140700.0
2008-06-23 14:55:00,70.72,70.77,70.72,70.74,124200.0,41.9128,41.9425,41.9128,41.9247,124200.0
2008-06-23 15:00:00,70.76,70.76,70.7,70.71,104400.0,41.9365,41.9365,41.901,41.9069,104400.0
2008-06-23 15:05:00,70.7,70.78,70.69,70.72,128500.0,41.901,41.9484,41.8951,41.9128,128500.0
2008-06-23 15:10:00,70.73,70.78,70.73,70.76,152200.0,41.9188,41.9484,41.9188,41.9365,152200.0
2008-06-23 15:15:00,70.77,70.77,70.67,70.67,169400.0,41.9425,41.9425,41.8832,41.8832,169400.0
2008-06-23 15:20:00,70.68,70.73,70.68,70.72,120500.0,41.8891,41.9188,41.8891,41.9128,120500.0
2008-06-23 15:25:00,70.72,70.81,70.71,70.78,149200.0,41.9128,41.9662,41.9069,41.9484,149200.0
2008-06-23 15:30:00,70.78,70.8,70.75,70.78,103200.0,41.9484,41.9603,41.9306,41.9484,103200.0
2008-06-23 15:35:00,70.77,70.8,70.75,70.79,210900.0,41.9425,41.9603,41.9306,41.9543,210900.0
2008-06-23 15:40:00,70.79,70.82,70.77,70.77,323200.0,41.9543,41.9721,41.9425,41.9425,323200.0
2008-06-23 15:45:00,70.78,70.81,70.75,70.76,450700.0,41.9484,41.9662,41.9306,41.9365,450700.0
2008-06-23 15:50:00,70.75,70.75,70.69,70.74,222600.0,41.9306,41.9306,41.8951,41.9247,222600.0
2008-06-23 15:55:00,70.74,70.76,70.7,70.72,431700.0,41.9247,41.9365,41.901,41.9128,431700.0
2008-06-24 09:30:00,70.31,70.39,70.24,70.33,176800.0,41.6699,41.7173,41.6284,41.6817,176800.0
2008-06-24 09:35:00,70.34,70.49,70.33,70.41,605800.0,41.6876,41.7765,41.6817,41.7291,605800.0
2008-06-24 09:40:00,70.41,70.43,70.27,70.33,247900.0,41.7291,41.741,41.6461,41.6817,247900.0
2008-06-24 09:45:00,70.33,70.34,70.22,70.24,285000.0,41.6817,41.6876,41.6165,41.6284,285000.0
2008-06-24 09:50:00,70.24,70.24,70.17,70.19,184800.0,41.6284,41.6284,41.5869,41.5987,184800.0
2008-06-24 09:55:00,70.2,70.2,70.13,70.13,79700.0,41.6047,41.6047,41.5632,41.5632,79700.0
2008-06-24 10:00:00,70.15,70.22,70.0,70.22,403600.0,41.575,41.6165,41.4861,41.6165,403600.0
2008-06-24 10:05:00,70.22,70.22,70.14,70.18,187200.0,41.6165,41.6165,41.5691,41.5928,187200.0
2008-06-24 10:10:00,70.18,70.33,70.18,70.28,247200.0,41.5928,41.6817,41.5928,41.6521,247200.0
2008-06-24 10:15:00,70.28,70.36,70.24,70.27,189500.0,41.6521,41.6995,41.6284,41.6461,189500.0
2008-06-24 10:20:00,70.28,70.3,70.21,70.25,126500.0,41.6521,41.6639,41.6106,41.6343,126500.0
2008-06-24 10:25:00,70.25,70.25,70.17,70.22,161600.0,41.6343,41.6343,41.5869,41.6165,161600.0
2008-06-24 10:30:00,70.22,70.24,70.13,70.13,226600.0,41.6165,41.6284,41.5632,41.5632,226600.0
2008-06-24 10:35:00,70.13,70.17,70.07,70.11,156200.0,41.5632,41.5869,41.5276,41.5513,156200.0
2008-06-24 10:40:00,70.11,70.19,70.06,70.19,95900.0,41.5513,41.5987,41.5217,41.5987,95900.0
2008-06-24 10:45:00,70.19,70.27,70.17,70.26,232800.0,41.5987,41.6461,41.5869,41.6402,232800.0
2008-06-24 10:50:00,70.26,70.31,70.25,70.28,161500.0,41.6402,41.6699,41.6343,41.6521,161500.0
2008-06-24 10:55:00,70.29,70.42,70.29,70.4,152900.0,41.658,41.735,41.658,41.7232,152900.0
2008-06-24 11:00:00,70.4,70.52,70.39,70.5,277600.0,41.7232,41.7943,41.7173,41.7825,277600.0
2008-06-24 11:05:00,70.51,70.55,70.48,70.54,107200.0,41.7884,41.8121,41.7706,41.8062,107200.0
2008-06-24 11:10:00,70.54,70.55,70.49,70.55,81000.0,41.8062,41.8121,41.7765,41.8121,81000.0
2008-06-24 11:15:00,70.55,70.72,70.55,70.71,150300.0,41.8121,41.9128,41.8121,41.9069,150300.0
2008-06-24 11:20:00,70.72,70.74,70.64,70.67,137800.0,41.9128,41.9247,41.8654,41.8832,137800.0
2008-06-24 11:25:00,70.68,70.71,70.62,70.65,128900.0,41.8891,41.9069,41.8536,41.8714,128900.0
2008-06-24 11:30:00,70.64,70.65,70.55,70.58,138500.0,41.8654,41.8714,41.8121,41.8299,138500.0
2008-06-24 11:35:00,70.58,70.65,70.5,70.59,169200.0,41.8299,41.8714,41.7825,41.8358,169200.0
2008-06-24 11:40:00,70.6,70.66,70.59,70.6,85500.0,41.8417,41.8773,41.8358,41.8417,85500.0
2008-06-24 11:45:00,70.6,70.73,70.6,70.72,98000.0,41.8417,41.9188,41.8417,41.9128,98000.0
2008-06-24 11:50:00,70.71,70.72,70.63,70.71,154100.0,41.9069,41.9128,41.8595,41.9069,154100.0
2008-06-24 11:55:00,70.71,70.82,70.7,70.74,184800.0,41.9069,41.9721,41.901,41.9247,184800.0
2008-06-24 12:00:00,70.73,70.75,70.63,70.65,158400.0,41.9188,41.9306,41.8595,41.8714,158400.0
2008-06-24 12:05:00,70.65,70.66,70.59,70.62,175400.0,41.8714,41.8773,41.8358,41.8536,175400.0
2008-06-24 12:10:00,70.62,70.67,70.62,70.67,142300.0,41.8536,41.8832,41.8536,41.8832,142300.0
2008-06-24 12:15:00,70.68,70.69,70.62,70.64,83700.0,41.8891,41.8951,41.8536,41.8654,83700.0
2008-06-24 12:20:00,70.63,70.67,70.58,70.67,141000.0,41.8595,41.8832,41.8299,41.8832,141000.0
2008-06-24 12:25:00,70.66,70.83,70.65,70.81,91700.0,41.8773,41.978,41.8714,41.9662,91700.0
2008-06-24 12:30:00,70.81,70.86,70.8,70.81,121800.0,41.9662,41.9958,41.9603,41.9662,121800.0
2008-06-24 12:35:00,70.8,70.83,70.8,70.8,63900.0,41.9603,41.978,41.9603,41.9603,63900.0
2008-06-24 12:40:00,70.8,70.83,70.7,70.71,129200.0,41.9603,41.978,41.901,41.9069,129200.0
2008-06-24 12:45:00,70.71,70.74,70.59,70.61,203700.0,41.9069,41.9247,41.8358,41.8477,203700.0
2008-06-24 12:50:00,70.62,70.66,70.58,70.59,112300.0,41.8536,41.8773,41.8299,41.8358,112300.0
2008-06-24 12:55:00,70.6,70.67,70.58,70.62,100400.0,41.8417,41.8832,41.8299,41.8536,100400.0
2008-06-24 13:00:00,70.61,70.67,70.61,70.66,103300.0,41.8477,41.8832,41.8477,41.8773,103300.0
2008-06-24 13:05:00,70.65,70.73,70.62,70.64,94200.0,41.8714,41.9188,41.8536,41.8654,94200.0
2008-06-24 13:10:00,70.63,70.67,70.56,70.6,88700.0,41.8595,41.8832,41.818,41.8417,88700.0
2008-06-24 13:15:00,70.59,70.65,70.57,70.65,68800.0,41.8358,41.8714,41.8239,41.8714,68800.0
2008-06-24 13:20:00,70.64,70.69,70.61,70.69,78500.0,41.8654,41.8951,41.8477,41.8951,78500.0
2008-06-24 13:25:00,70.68,70.68,70.59,70.59,104200.0,41.8891,41.8891,41.8358,41.8358,104200.0
2008-06-24 13:30:00,70.6,70.63,70.53,70.57,124100.0,41.8417,41.8595,41.8002,41.8239,124100.0
2008-06-24 13:35:00,70.56,70.6,70.5,70.5,142300.0,41.818,41.8417,41.7825,41.7825,142300.0
2008-06-24 13:40:00,70.51,70.54,70.47,70.48,107600.0,41.7884,41.8062,41.7647,41.7706,107600.0
2008-06-24 13:45:00,70.47,70.54,70.45,70.53,162000.0,41.7647,41.8062,41.7528,41.8002,162000.0
2008-06-24 13:50:00,70.54,70.65,70.53,70.64,83700.0,41.8062,41.8714,41.8002,41.8654,83700.0
2008-06-24 13:55:00,70.64,70.67,70.62,70.67,119500.0,41.8654,41.8832,41.8536,41.8832,119500.0
2008-06-24 14:00:00,70.67,70.82,70.67,70.81,112600.0,41.8832,41.9721,41.8832,41.9662,112600.0
2008-06-24 14:05:00,70.81,70.83,70.69,70.69,110300.0,41.9662,41.978,41.8951,41.8951,110300.0
2008-06-24 14:10:00,70.7,70.7,70.61,70.65,168900.0,41.901,41.901,41.8477,41.8714,168900.0
2008-06-24 14:15:00,70.64,70.68,70.64,70.66,117600.0,41.8654,41.8891,41.8654,41.8773,117600.0
2008-06-24 14:20:00,70.66,70.67,70.62,70.65,114500.0,41.8773,41.8832,41.8536,41.8714,114500.0
2008-06-24 14:25:00,70.64,70.67,70.6,70.63,112500.0,41.8654,41.8832,41.8417,41.8595,112500.0
2008-06-24 14:30:00,70.62,70.66,70.58,70.64,91400.0,41.8536,41.8773,41.8299,41.8654,91400.0
2008-06-24 14:35:00,70.64,70.69,70.56,70.56,119900.0,41.8654,41.8951,41.818,41.818,119900.0
2008-06-24 14:40:00,70.58,70.59,70.53,70.54,122200.0,41.8299,41.8358,41.8002,41.8062,122200.0
2008-06-24 14:45:00,70.54,70.55,70.4,70.43,174800.0,41.8062,41.8121,41.7232,41.741,174800.0
2008-06-24 14:50:00,70.43,70.48,70.42,70.46,122400.0,41.741,41.7706,41.735,41.7588,122400.0
2008-06-24 14:55:00,70.47,70.51,70.41,70.47,130700.0,41.7647,41.7884,41.7291,41.7647,130700.0
2008-06-24 15:00:00,70.47,70.54,70.46,70.48,158400.0,41.7647,41.8062,41.7588,41.7706,158400.0
2008-06-24 15:05:00,70.48,70.48,70.34,70.42,163800.0,41.7706,41.7706,41.6876,41.735,163800.0
2008-06-24 15:10:00,70.41,70.43,70.33,70.35,201100.0,41.7291,41.741,41.6817,41.6936,201100.0
2008-06-24 15:15:00,70.35,70.44,70.35,70.4,178400.0,41.6936,41.7469,41.6936,41.7232,178400.0
2008-06-24 15:20:00,70.4,70.45,70.38,70.4,81200.0,41.7232,41.7528,41.7113,41.7232,81200.0
2008-06-24 15:25:00,70.39,70.43,70.33,70.42,227700.0,41.7173,41.741,41.6817,41.735,227700.0
2008-06-24 15:30:00,70.43,70.43,70.38,70.39,380400.0,41.741,41.741,41.7113,41.7173,380400.0
2008-06-24 15:35:00,70.39,70.41,70.32,70.41,219700.0,41.7173,41.7291,41.6758,41.7291,219700.0
2008-06-24 15:40:00,70.41,70.5,70.38,70.5,204700.0,41.7291,41.7825,41.7113,41.7825,204700.0
2008-06-24 15:45:00,70.5,70.5,70.45,70.48,368200.0,41.7825,41.7825,41.7528,41.7706,368200.0
2008-06-24 15:50:00,70.48,70.48,70.38,70.43,489200.0,41.7706,41.7706,41.7113,41.741,489200.0
2008-06-24 15:55:00,70.43,70.5,70.4,70.42,465800.0,41.741,41.7825,41.7232,41.735,465800.0
2008-06-25 09:30:00,69.65,69.82,69.65,69.73,274600.0,42.0519,42.1545,42.0519,42.1002,274600.0
2008-06-25 09:35:00,69.73,69.84,69.69,69.81,275000.0,42.1002,42.1666,42.0761,42.1485,275000.0
2008-06-25 09:40:00,69.81,69.85,69.79,69.8,149400.0,42.1485,42.1727,42.1364,42.1425,149400.0
2008-06-25 09:45:00,69.8,69.84,69.75,69.76,145500.0,42.1425,42.1666,42.1123,42.1183,145500.0
2008-06-25 09:50:00,69.76,69.78,69.74,69.76,67600.0,42.1183,42.1304,42.1062,42.1183,67600.0
2008-06-25 09:55:00,69.76,69.81,69.73,69.8,404400.0,42.1183,42.1485,42.1002,42.1425,404400.0
2008-06-25 10:00:00,69.79,69.88,69.77,69.8,213100.0,42.1364,42.1908,42.1244,42.1425,213100.0
2008-06-25 10:05:00,69.81,69.81,69.7,69.72,257600.0,42.1485,42.1485,42.0821,42.0942,257600.0
2008-06-25 10:10:00,69.72,69.75,69.68,69.68,107300.0,42.0942,42.1123,42.07,42.07,107300.0
2008-06-25 10:15:00,69.68,69.73,69.68,69.73,88600.0,42.07,42.1002,42.07,42.1002,88600.0
2008-06-25 10:20:00,69.72,69.76,69.7,69.71,84300.0,42.0942,42.1183,42.0821,42.0881,84300.0
2008-06-25 10:25:00,69.72,69.75,69.71,69.74,95100.0,42.0942,42.1123,42.0881,42.1062,95100.0
2008-06-25 10:30:00,69.74,69.82,69.73,69.81,113700.0,42.1062,42.1545,42.1002,42.1485,113700.0
2008-06-25 10:35:00,69.81,69.89,69.81,69.85,181700.0,42.1485,42.1968,42.1485,42.1727,181700.0
2008-06-25 10:40:00,69.86,69.93,69.85,69.92,327900.0,42.1787,42.221,42.1727,42.2149,327900.0
2008-06-25 10:45:00,69.92,69.96,69.9,69.96,107200.0,42.2149,42.2391,42.2029,42.2391,107200.0
2008-06-25 10:50:00,69.96,69.97,69.91,69.95,189700.0,42.2391,42.2451,42.2089,42.233,189700.0
2008-06-25 10:55:00,69.95,69.96,69.83,69.84,216400.0,42.233,42.2391,42.1606,42.1666,216400.0
2008-06-25 11:00:00,69.84,69.89,69.83,69.86,157900.0,42.1666,42.1968,42.1606,42.1787,157900.0
2008-06-25 11:05:00,69.86,69.9,69.84,69.87,96800.0,42.1787,42.2029,42.1666,42.1847,96800.0
2008-06-25 11:10:00,69.88,69.9,69.83,69.84,96000.0,42.1908,42.2029,42.1606,42.1666,96000.0
2008-06-25 11:15:00,69.83,69.89,69.83,69.87,93500.0,42.1606,42.1968,42.1606,42.1847,93500.0
2008-06-25 11:20:00,69.86,69.9,69.84,69.9,134700.0,42.1787,42.2029,42.1666,42.2029,134700.0
2008-06-25 11:25:00,69.9,69.92,69.85,69.89,82800.0,42.2029,42.2149,42.1727,42.1968,82800.0
2008-06-25 11:30:00,69.89,69.94,69.87,69.93,101600.0,42.1968,42.227,42.1847,42.221,101600.0
2008-06-25 11:35:00,69.93,69.93,69.81,69.83,156300.0,42.221,42.221,42.1485,42.1606,156300.0
2008-06-25 11:40:00,69.83,69.86,69.81,69.81,187100.0,42.1606,42.1787,42.1485,42.1485,187100.0
2008-06-25 11:45:00,69.81,69.85,69.81,69.83,144900.0,42.1485,42.1727,42.1485,42.1606,144900.0
2008-06-25 11:50:00,69.83,69.88,69.83,69.85,89500.0,42.1606,42.1908,42.1606,42.1727,89500.0
2008-06-25 11:55:00,69.85,69.96,69.85,69.93,78400.0,42.1727,42.2391,42.1727,42.221,78400.0
2008-06-25 12:00:00,69.93,69.93,69.87,69.87,42600.0,42.221,42.221,42.1847,42.1847,42600.0
2008-06-25 12:05:00,69.88,69.88,69.84,69.84,43100.0,42.1908,42.1908,42.1666,42.1666,43100.0
2008-06-25 12:10:00,69.85,69.87,69.84,69.87,62600.0,42.1727,42.1847,42.1666,42.1847,62600.0
2008-06-25 12:15:00,69.86,69.86,69.83,69.83,35100.0,42.1787,42.1787,42.1606,42.1606,35100.0
2008-06-25 12:20:00,69.84,69.9,69.83,69.9,64600.0,42.1666,42.2029,42.1606,42.2029,64600.0
2008-06-25 12:25:00,69.9,69.9,69.85,69.88,24400.0,42.2029,42.2029,42.1727,42.1908,24400.0
2008-06-25 12:30:00,69.88,69.92,69.87,69.9,50500.0,42.1908,42.2149,42.1847,42.2029,50500.0
2008-06-25 12:35:00,69.91,69.91,69.86,69.87,46100.0,42.2089,42.2089,42.1787,42.1847,46100.0
2008-06-25 12:40:00,69.87,69.89,69.85,69.87,124300.0,42.1847,42.1968,42.1727,42.1847,124300.0
2008-06-25 12:45:00,69.87,69.89,69.8,69.82,115200.0,42.1847,42.1968,42.1425,42.1545,115200.0
2008-06-25 12:50:00,69.82,69.87,69.8,69.82,48900.0,42.1545,42.1847,42.1425,42.1545,48900.0
2008-06-25 12:55:00,69.83,69.85,69.82,69.84,35900.0,42.1606,42.1727,42.1545,42.1666,35900.0
2008-06-25 13:00:00,69.85,69.86,69.82,69.84,45900.0,42.1727,42.1787,42.1545,42.1666,45900.0
2008-06-25 13:05:00,69.85,69.89,69.85,69.88,93800.0,42.1727,42.1968,42.1727,42.1908,93800.0
2008-06-25 13:10:00,69.88,69.95,69.87,69.94,53600.0,42.1908,42.233,42.1847,42.227,53600.0
2008-06-25 13:15:00,69.94,69.94,69.9,69.9,91400.0,42.227,42.227,42.2029,42.2029,91400.0
2008-06-25 13:20:00,69.9,69.94,69.88,69.89,167600.0,42.2029,42.227,42.1908,42.1968,167600.0
2008-06-25 13:25:00,69.88,69.91,69.88,69.9,67600.0,42.1908,42.2089,42.1908,42.2029,67600.0
2008-06-25 13:30:00,69.9,69.93,69.9,69.91,233900.0,42.2029,42.221,42.2029,42.2089,233900.0
2008-06-25 13:35:00,69.91,69.91,69.84,69.85,281800.0,42.2089,42.2089,42.1666,42.1727,281800.0
2008-06-25 13:40:00,69.85,69.85,69.84,69.84,125600.0,42.1727,42.1727,42.1666,42.1666,125600.0
2008-06-25 13:45:00,69.85,69.85,69.84,69.85,55400.0,42.1727,42.1727,42.1666,42.1727,55400.0
2008-06-25 13:50:00,69.85,69.9,69.84,69.89,260700.0,42.1727,42.2029,42.1666,42.1968,260700.0
2008-06-25 13:55:00,69.88,69.96,69.88,69.94,386300.0,42.1908,42.2391,42.1908,42.227,386300.0
2008-06-25 14:00:00,69.95,69.98,69.91,69.97,158900.0,42.233,42.2512,42.2089,42.2451,158900.0
2008-06-25 14:05:00,69.96,69.99,69.92,69.92,98300.0,42.2391,42.2572,42.2149,42.2149,98300.0
2008-06-25 14:10:00,69.91,70.08,69.79,70.07,523700.0,42.2089,42.3115,42.1364,42.3055,523700.0
2008-06-25 14:15:00,70.06,70.19,70.06,70.16,278500.0,42.2995,42.3779,42.2995,42.3598,278500.0
2008-06-25 14:20:00,70.17,70.22,70.04,70.06,170400.0,42.3659,42.3961,42.2874,42.2995,170400.0
2008-06-25 14:25:00,70.07,70.16,70.01,70.02,195600.0,42.3055,42.3598,42.2693,42.2753,195600.0
2008-06-25 14:30:00,70.02,70.03,69.87,70.03,315400.0,42.2753,42.2813,42.1847,42.2813,315400.0
2008-06-25 14:35:00,70.03,70.19,70.03,70.11,247300.0,42.2813,42.3779,42.2813,42.3296,247300.0
2008-06-25 14:40:00,70.12,70.18,70.02,70.12,264000.0,42.3357,42.3719,42.2753,42.3357,264000.0
2008-06-25 14:45:00,70.11,70.12,69.98,70.12,409200.0,42.3296,42.3357,42.2512,42.3357,409200.0
2008-06-25 14:50:00,70.12,70.23,70.11,70.18,277800.0,42.3357,42.4021,42.3296,42.3719,277800.0
2008-06-25 14:55:00,70.18,70.25,70.14,70.2,185500.0,42.3719,42.4142,42.3478,42.384,185500.0
2008-06-25 15:00:00,70.2,70.41,70.16,70.4,186000.0,42.384,42.5108,42.3598,42.5047,186000.0
2008-06-25 15:05:00,70.4,70.48,70.37,70.37,146700.0,42.5047,42.553,42.4866,42.4866,146700.0
2008-06-25 15:10:00,70.37,70.41,70.32,70.33,144400.0,42.4866,42.5108,42.4564,42.4625,144400.0
2008-06-25 15:15:00,70.34,70.4,70.31,70.32,88900.0,42.4685,42.5047,42.4504,42.4564,88900.0
2008-06-25 15:20:00,70.31,70.31,70.15,70.2,122500.0,42.4504,42.4504,42.3538,42.384,122500.0
2008-06-25 15:25:00,70.21,70.22,70.12,70.19,221500.0,42.39,42.3961,42.3357,42.3779,221500.0
2008-06-25 15:30:00,70.2,70.21,70.03,70.05,170800.0,42.384,42.39,42.2813,42.2934,170800.0
2008-06-25 15:35:00,70.04,70.09,69.97,70.04,209500.0,42.2874,42.3176,42.2451,42.2874,209500.0
2008-06-25 15:40:00,70.03,70.05,69.97,70.02,591900.0,42.2813,42.2934,42.2451,42.2753,591900.0
2008-06-25 15:45:00,70.01,70.01,69.85,69.85,872200.0,42.2693,42.2693,42.1727,42.1727,872200.0
2008-06-25 15:50:00,69.85,69.93,69.84,69.9,933200.0,42.1727,42.221,42.1666,42.2029,933200.0
2008-06-25 15:55:00,69.91,69.93,69.76,69.83,2321800.0,42.2089,42.221,42.1183,42.1606,2321800.0
2008-06-26 09:30:00,69.2,69.28,69.12,69.26,288700.0,41.7802,41.8285,41.7319,41.8164,288700.0
2008-06-26 09:35:00,69.26,69.28,69.18,69.19,241900.0,41.8164,41.8285,41.7681,41.7742,241900.0
2008-06-26 09:40:00,69.19,69.25,69.15,69.18,192100.0,41.7742,41.8104,41.75,41.7681,192100.0
2008-06-26 09:45:00,69.18,69.2,69.11,69.11,233900.0,41.7681,41.7802,41.7259,41.7259,233900.0
2008-06-26 09:50:00,69.11,69.15,69.05,69.15,209400.0,41.7259,41.75,41.6897,41.75,209400.0
2008-06-26 09:55:00,69.15,69.21,69.12,69.15,161100.0,41.75,41.7863,41.7319,41.75,161100.0
2008-06-26 10:00:00,69.16,69.29,69.15,69.15,291200.0,41.7561,41.8346,41.75,41.75,291200.0
2008-06-26 10:05:00,69.14,69.19,69.08,69.18,227300.0,41.744,41.7742,41.7078,41.7681,227300.0
2008-06-26 10:10:00,69.18,69.19,69.12,69.16,173600.0,41.7681,41.7742,41.7319,41.7561,173600.0
2008-06-26 10:15:00,69.16,69.17,69.09,69.15,121900.0,41.7561,41.7621,41.7138,41.75,121900.0
2008-06-26 10:20:00,69.15,69.23,69.15,69.17,136700.0,41.75,41.7983,41.75,41.7621,136700.0
2008-06-26 10:25:00,69.17,69.29,69.15,69.25,163200.0,41.7621,41.8346,41.75,41.8104,163200.0
2008-06-26 10:30:00,69.24,69.3,69.21,69.24,101100.0,41.8044,41.8406,41.7863,41.8044,101100.0
2008-06-26 10:35:00,69.23,69.26,69.14,69.14,84200.0,41.7983,41.8164,41.744,41.744,84200.0
2008-06-26 10:40:00,69.15,69.19,69.03,69.11,105000.0,41.75,41.7742,41.6776,41.7259,105000.0
2008-06-26 10:45:00,69.12,69.12,69.03,69.05,157700.0,41.7319,41.7319,41.6776,41.6897,157700.0
2008-06-26 10:50:00,69.05,69.09,68.91,68.94,166600.0,41.6897,41.7138,41.6051,41.6232,166600.0
2008-06-26 10:55:00,68.94,68.98,68.83,68.88,212500.0,41.6232,41.6474,41.5568,41.587,212500.0
2008-06-26 11:00:00,68.87,68.87,68.82,68.86,159100.0,41.581,41.581,41.5508,41.5749,159100.0
2008-06-26 11:05:00,68.86,68.97,68.86,68.94,199300.0,41.5749,41.6414,41.5749,41.6232,199300.0
2008-06-26 11:10:00,68.94,68.94,68.83,68.89,117500.0,41.6232,41.6232,41.5568,41.5931,117500.0
2008-06-26 11:15:00,68.89,68.91,68.82,68.85,115600.0,41.5931,41.6051,41.5508,41.5689,115600.0
2008-06-26 11:20:00,68.85,68.86,68.76,68.84,138900.0,41.5689,41.5749,41.5146,41.5629,138900.0
2008-06-26 11:25:00,68.83,68.86,68.74,68.74,103200.0,41.5568,41.5749,41.5025,41.5025,103200.0
2008-06-26 11:30:00,68.74,68.8,68.66,68.71,440500.0,41.5025,41.5387,41.4542,41.4844,440500.0
2008-06-26 11:35:00,68.71,68.74,68.68,68.74,144300.0,41.4844,41.5025,41.4663,41.5025,144300.0
2008-06-26 11:40:00,68.73,68.81,68.68,68.78,136300.0,41.4965,41.5448,41.4663,41.5266,136300.0
2008-06-26 11:45:00,68.78,68.8,68.74,68.78,111100.0,41.5266,41.5387,41.5025,41.5266,111100.0
2008-06-26 11:50:00,68.77,68.82,68.74,68.74,59800.0,41.5206,41.5508,41.5025,41.5025,59800.0
2008-06-26 11:55:00,68.75,68.8,68.72,68.8,175000.0,41.5085,41.5387,41.4904,41.5387,175000.0
2008-06-26 12:00:00,68.8,68.81,68.71,68.72,263000.0,41.5387,41.5448,41.4844,41.4904,263000.0
2008-06-26 12:05:00,68.73,68.73,68.58,68.62,509700.0,41.4965,41.4965,41.4059,41.43,509700.0
2008-06-26 12:10:00,68.61,68.61,68.52,68.54,193000.0,41.424,41.424,41.3697,41.3817,193000.0
2008-06-26 12:15:00,68.55,68.6,68.53,68.57,155900.0,41.3878,41.418,41.3757,41.3998,155900.0
2008-06-26 12:20:00,68.58,68.66,68.57,68.65,134100.0,41.4059,41.4542,41.3998,41.4481,134100.0
2008-06-26 12:25:00,68.64,68.65,68.54,68.58,163600.0,41.4421,41.4481,41.3817,41.4059,163600.0
2008-06-26 12:30:00,68.57,68.57,68.43,68.43,303600.0,41.3998,41.3998,41.3153,41.3153,303600.0
2008-06-26 12:35:00,68.43,68.43,68.38,68.42,165500.0,41.3153,41.3153,41.2851,41.3093,165500.0
2008-06-26 12:40:00,68.41,68.44,68.38,68.41,70700.0,41.3032,41.3214,41.2851,41.3032,70700.0
2008-06-26 12:45:00,68.41,68.46,68.37,68.43,145800.0,41.3032,41.3334,41.2791,41.3153,145800.0
2008-06-26 12:50:00,68.43,68.48,68.42,68.46,84600.0,41.3153,41.3455,41.3093,41.3334,84600.0
2008-06-26 12:55:00,68.47,68.59,68.47,68.5,81900.0,41.3395,41.4119,41.3395,41.3576,81900.0
2008-06-26 13:00:00,68.5,68.57,68.5,68.54,108900.0,41.3576,41.3998,41.3576,41.3817,108900.0
2008-06-26 13:05:00,68.54,68.55,68.48,68.52,60500.0,41.3817,41.3878,41.3455,41.3697,60500.0
2008-06-26 13:10:00,68.52,68.55,68.48,68.51,48500.0,41.3697,41.3878,41.3455,41.3636,48500.0
2008-06-26 13:15:00,68.5,68.54,68.5,68.53,125800.0,41.3576,41.3817,41.3576,41.3757,125800.0
2008-06-26 13:20:00,68.53,68.57,68.51,68.53,83400.0,41.3757,41.3998,41.3636,41.3757,83400.0
2008-06-26 13:25:00,68.53,68.53,68.43,68.48,173300.0,41.3757,41.3757,41.3153,41.3455,173300.0
2008-06-26 13:30:00,68.48,68.55,68.48,68.5,95800.0,41.3455,41.3878,41.3455,41.3576,95800.0
2008-06-26 13:35:00,68.5,68.54,68.48,68.54,108200.0,41.3576,41.3817,41.3455,41.3817,108200.0
2008-06-26 13:40:00,68.54,68.54,68.49,68.51,62200.0,41.3817,41.3817,41.3515,41.3636,62200.0
2008-06-26 13:45:00,68.51,68.56,68.51,68.52,41900.0,41.3636,41.3938,41.3636,41.3697,41900.0
2008-06-26 13:50:00,68.52,68.63,68.52,68.63,81500.0,41.3697,41.4361,41.3697,41.4361,81500.0
2008-06-26 13:55:00,68.63,68.63,68.55,68.57,80000.0,41.4361,41.4361,41.3878,41.3998,80000.0
2008-06-26 14:00:00,68.57,68.61,68.53,68.61,41700.0,41.3998,41.424,41.3757,41.424,41700.0
2008-06-26 14:05:00,68.6,68.65,68.56,68.64,110200.0,41.418,41.4481,41.3938,41.4421,110200.0
2008-06-26 14:10:00,68.64,68.64,68.49,68.49,110900.0,41.4421,41.4421,41.3515,41.3515,110900.0
2008-06-26 14:15:00,68.5,68.52,68.41,68.42,106600.0,41.3576,41.3697,41.3032,41.3093,106600.0
2008-06-26 14:20:00,68.41,68.42,68.36,68.4,229000.0,41.3032,41.3093,41.2731,41.2972,229000.0
2008-06-26 14:25:00,68.4,68.43,68.35,68.43,120600.0,41.2972,41.3153,41.267,41.3153,120600.0
2008-06-26 14:30:00,68.43,68.44,68.37,68.42,187800.0,41.3153,41.3214,41.2791,41.3093,187800.0
2008-06-26 14:35:00,68.42,68.44,68.34,68.34,163800.0,41.3093,41.3214,41.261,41.261,163800.0
2008-06-26 14:40:00,68.34,68.41,68.24,68.25,226700.0,41.261,41.3032,41.2006,41.2066,226700.0
2008-06-26 14:45:00,68.25,68.28,68.19,68.21,320600.0,41.2066,41.2248,41.1704,41.1825,320600.0
2008-06-26 14:50:00,68.21,68.28,68.2,68.26,160900.0,41.1825,41.2248,41.1765,41.2127,160900.0
2008-06-26 14:55:00,68.25,68.27,68.22,68.23,115700.0,41.2066,41.2187,41.1885,41.1946,115700.0
2008-06-26 15:00:00,68.23,68.37,68.22,68.32,215500.0,41.1946,41.2791,41.1885,41.2489,215500.0
2008-06-26 15:05:00,68.32,68.35,68.25,68.33,287700.0,41.2489,41.267,41.2066,41.2549,287700.0
2008-06-26 15:10:00,68.34,68.34,68.27,68.3,277300.0,41.261,41.261,41.2187,41.2368,277300.0
2008-06-26 15:15:00,68.31,68.4,68.3,68.3,198800.0,41.2429,41.2972,41.2368,41.2368,198800.0
2008-06-26 15:20:00,68.3,68.37,68.3,68.36,144600.0,41.2368,41.2791,41.2368,41.2731,144600.0
2008-06-26 15:25:00,68.35,68.4,68.33,68.38,136400.0,41.267,41.2972,41.2549,41.2851,136400.0
2008-06-26 15:30:00,68.37,68.38,68.32,68.33,133900.0,41.2791,41.2851,41.2489,41.2549,133900.0
2008-06-26 15:35:00,68.33,68.41,68.31,68.35,190300.0,41.2549,41.3032,41.2429,41.267,190300.0
2008-06-26 15:40:00,68.36,68.36,68.24,68.29,594900.0,41.2731,41.2731,41.2006,41.2308,594900.0
2008-06-26 15:45:00,68.28,68.34,68.2,68.29,885500.0,41.2248,41.261,41.1765,41.2308,885500.0
2008-06-26 15:50:00,68.28,68.28,68.16,68.16,326000.0,41.2248,41.2248,41.1523,41.1523,326000.0
2008-06-26 15:55:00,68.17,68.28,68.13,68.13,1697900.0,41.1583,41.2248,41.1342,41.1342,1697900.0
2008-06-27 09:30:00,68.71,68.71,68.54,68.68,536100.0,41.4844,41.4844,41.3817,41.4663,536100.0
2008-06-27 09:35:00,68.67,68.68,68.49,68.53,217000.0,41.4602,41.4663,41.3515,41.3757,217000.0
2008-06-27 09:40:00,68.52,68.52,68.38,68.43,597100.0,41.3697,41.3697,41.2851,41.3153,597100.0
2008-06-27 09:45:00,68.41,68.52,68.37,68.49,450000.0,41.3032,41.3697,41.2791,41.3515,450000.0
2008-06-27 09:50:00,68.49,68.55,68.44,68.54,985800.0,41.3515,41.3878,41.3214,41.3817,985800.0
2008-06-27 09:55:00,68.54,68.65,68.51,68.64,541900.0,41.3817,41.4481,41.3636,41.4421,541900.0
2008-06-27 10:00:00,68.64,68.8,68.64,68.71,240800.0,41.4421,41.5387,41.4421,41.4844,240800.0
2008-06-27 10:05:00,68.72,68.8,68.71,68.78,95200.0,41.4904,41.5387,41.4844,41.5266,95200.0
2008-06-27 10:10:00,68.78,68.81,68.68,68.7,134700.0,41.5266,41.5448,41.4663,41.4783,134700.0
2008-06-27 10:15:00,68.69,68.69,68.57,68.58,486200.0,41.4723,41.4723,41.3998,41.4059,486200.0
2008-06-27 10:20:00,68.58,68.64,68.52,68.62,1021800.0,41.4059,41.4421,41.3697,41.43,1021800.0
2008-06-27 10:25:00,68.63,68.69,68.58,68.6,125000.0,41.4361,41.4723,41.4059,41.418,125000.0
2008-06-27 10:30:00,68.59,68.72,68.56,68.7,959400.0,41.4119,41.4904,41.3938,41.4783,959400.0
2008-06-27 10:35:00,68.7,68.8,68.6,68.65,577600.0,41.4783,41.5387,41.418,41.4481,577600.0
2008-06-27 10:40:00,68.65,68.65,68.44,68.49,1137400.0,41.4481,41.4481,41.3214,41.3515,1137400.0
2008-06-27 10:45:00,68.48,68.49,68.33,68.34,756600.0,41.3455,41.3515,41.2549,41.261,756600.0
2008-06-27 10:50:00,68.34,68.37,68.28,68.3,348700.0,41.261,41.2791,41.2248,41.2368,348700.0
2008-06-27 10:55:00,68.3,68.32,68.23,68.28,221700.0,41.2368,41.2489,41.1946,41.2248,221700.0
2008-06-27 11:00:00,68.27,68.27,68.12,68.17,146900.0,41.2187,41.2187,41.1282,41.1583,146900.0
2008-06-27 11:05:00,68.19,68.36,68.18,68.34,241100.0,41.1704,41.2731,41.1644,41.261,241100.0
2008-06-27 11:10:00,68.35,68.45,68.33,68.38,206400.0,41.267,41.3274,41.2549,41.2851,206400.0
2008-06-27 11:15:00,68.38,68.41,68.29,68.34,89500.0,41.2851,41.3032,41.2308,41.261,89500.0
2008-06-27 11:20:00,68.33,68.4,68.32,68.4,90600.0,41.2549,41.2972,41.2489,41.2972,90600.0
2008-06-27 11:25:00,68.4,68.45,68.35,68.43,98900.0,41.2972,41.3274,41.267,41.3153,98900.0
2008-06-27 11:30:00,68.44,68.51,68.41,68.51,203200.0,41.3214,41.3636,41.3032,41.3636,203200.0
2008-06-27 11:35:00,68.5,68.51,68.41,68.44,96500.0,41.3576,41.3636,41.3032,41.3214,96500.0
2008-06-27 11:40:00,68.44,68.45,68.4,68.42,56100.0,41.3214,41.3274,41.2972,41.3093,56100.0
2008-06-27 11:45:00,68.42,68.53,68.42,68.51,89200.0,41.3093,41.3757,41.3093,41.3636,89200.0
2008-06-27 11:50:00,68.51,68.52,68.39,68.39,63200.0,41.3636,41.3697,41.2912,41.2912,63200.0
2008-06-27 11:55:00,68.4,68.42,68.35,68.41,81400.0,41.2972,41.3093,41.267,41.3032,81400.0
2008-06-27 12:00:00,68.41,68.47,68.4,68.45,119800.0,41.3032,41.3395,41.2972,41.3274,119800.0
2008-06-27 12:05:00,68.45,68.58,68.45,68.57,96800.0,41.3274,41.4059,41.3274,41.3998,96800.0
2008-06-27 12:10:00,68.57,68.62,68.54,68.57,284200.0,41.3998,41.43,41.3817,41.3998,284200.0
2008-06-27 12:15:00,68.58,68.59,68.51,68.54,93700.0,41.4059,41.4119,41.3636,41.3817,93700.0
2008-06-27 12:20:00,68.55,68.57,68.51,68.52,38000.0,41.3878,41.3998,41.3636,41.3697,38000.0
2008-06-27 12:25:00,68.54,68.56,68.51,68.55,73900.0,41.3817,41.3938,41.3636,41.3878,73900.0
2008-06-27 12:30:00,68.54,68.56,68.48,68.5,163300.0,41.3817,41.3938,41.3455,41.3576,163300.0
2008-06-27 12:35:00,68.49,68.49,68.46,68.48,27000.0,41.3515,41.3515,41.3334,41.3455,27000.0
2008-06-27 12:40:00,68.48,68.51,68.41,68.47,57400.0,41.3455,41.3636,41.3032,41.3395,57400.0
2008-06-27 12:45:00,68.47,68.48,68.4,68.44,28700.0,41.3395,41.3455,41.2972,41.3214,28700.0
2008-06-27 12:50:00,68.45,68.51,68.41,68.48,46400.0,41.3274,41.3636,41.3032,41.3455,46400.0
2008-06-27 12:55:00,68.49,68.5,68.38,68.42,62000.0,41.3515,41.3576,41.2851,41.3093,62000.0
2008-06-27 13:00:00,68.43,68.45,68.35,68.38,101600.0,41.3153,41.3274,41.267,41.2851,101600.0
2008-06-27 13:05:00,68.38,68.39,68.29,68.31,88700.0,41.2851,41.2912,41.2308,41.2429,88700.0
2008-06-27 13:10:00,68.32,68.32,68.17,68.19,123300.0,41.2489,41.2489,41.1583,41.1704,123300.0
2008-06-27 13:15:00,68.2,68.27,68.2,68.21,77400.0,41.1765,41.2187,41.1765,41.1825,77400.0
2008-06-27 13:20:00,68.22,68.25,68.14,68.17,114800.0,41.1885,41.2066,41.1402,41.1583,114800.0
2008-06-27 13:25:00,68.17,68.22,68.13,68.14,58000.0,41.1583,41.1885,41.1342,41.1402,58000.0
2008-06-27 13:30:00,68.15,68.18,68.13,68.16,66100.0,41.1463,41.1644,41.1342,41.1523,66100.0
2008-06-27 13:35:00,68.16,68.16,68.08,68.09,117700.0,41.1523,41.1523,41.104,41.11,117700.0
2008-06-27 13:40:00,68.1,68.17,68.06,68.13,68400.0,41.1161,41.1583,41.0919,41.1342,68400.0
2008-06-27 13:45:00,68.12,68.17,68.09,68.17,59200.0,41.1282,41.1583,41.11,41.1583,59200.0
2008-06-27 13:50:00,68.17,68.2,68.1,68.13,88300.0,41.1583,41.1765,41.1161,41.1342,88300.0
2008-06-27 13:55:00,68.13,68.26,68.12,68.2,397800.0,41.1342,41.2127,41.1282,41.1765,397800.0
2008-06-27 14:00:00,68.19,68.31,68.18,68.24,194000.0,41.1704,41.2429,41.1644,41.2006,194000.0
2008-06-27 14:05:00,68.24,68.28,68.22,68.24,108900.0,41.2006,41.2248,41.1885,41.2006,108900.0
2008-06-27 14:10:00,68.24,68.27,68.19,68.22,68700.0,41.2006,41.2187,41.1704,41.1885,68700.0
2008-06-27 14:15:00,68.23,68.36,68.21,68.26,138300.0,41.1946,41.2731,41.1825,41.2127,138300.0
2008-06-27 14:20:00,68.24,68.34,68.19,68.32,133800.0,41.2006,41.261,41.1704,41.2489,133800.0
2008-06-27 14:25:00,68.31,68.41,68.18,68.34,193100.0,41.2429,41.3032,41.1644,41.261,193100.0
2008-06-27 14:30:00,68.36,68.47,68.33,68.36,138700.0,41.2731,41.3395,41.2549,41.2731,138700.0
2008-06-27 14:35:00,68.36,68.39,68.33,68.35,55600.0,41.2731,41.2912,41.2549,41.267,55600.0
2008-06-27 14:40:00,68.36,68.4,68.32,68.35,96400.0,41.2731,41.2972,41.2489,41.267,96400.0
2008-06-27 14:45:00,68.35,68.41,68.29,68.39,96200.0,41.267,41.3032,41.2308,41.2912,96200.0
2008-06-27 14:50:00,68.4,68.42,68.36,68.4,139100.0,41.2972,41.3093,41.2731,41.2972,139100.0
2008-06-27 14:55:00,68.4,68.48,68.35,68.48,162200.0,41.2972,41.3455,41.267,41.3455,162200.0
2008-06-27 15:00:00,68.47,68.48,68.32,68.33,220200.0,41.3395,41.3455,41.2489,41.2549,220200.0
2008-06-27 15:05:00,68.33,68.39,68.28,68.37,290000.0,41.2549,41.2912,41.2248,41.2791,290000.0
2008-06-27 15:10:00,68.37,68.42,68.32,68.39,370800.0,41.2791,41.3093,41.2489,41.2912,370800.0
2008-06-27 15:15:00,68.38,68.38,68.3,68.32,202100.0,41.2851,41.2851,41.2368,41.2489,202100.0
2008-06-27 15:20:00,68.31,68.37,68.27,68.33,231300.0,41.2429,41.2791,41.2187,41.2549,231300.0
2008-06-27 15:25:00,68.32,68.34,68.22,68.25,423200.0,41.2489,41.261,41.1885,41.2066,423200.0
2008-06-27 15:30:00,68.25,68.25,68.17,68.2,285500.0,41.2066,41.2066,41.1583,41.1765,285500.0
2008-06-27 15:35:00,68.2,68.32,68.19,68.22,306900.0,41.1765,41.2489,41.1704,41.1885,306900.0
2008-06-27 15:40:00,68.23,68.45,68.22,68.37,244100.0,41.1946,41.3274,41.1885,41.2791,244100.0
2008-06-27 15:45:00,68.37,68.37,68.27,68.31,375900.0,41.2791,41.2791,41.2187,41.2429,375900.0
2008-06-27 15:50:00,68.31,68.33,68.29,68.31,312200.0,41.2429,41.2549,41.2308,41.2429,312200.0
2008-06-27 15:55:00,68.31,68.32,68.23,68.28,264000.0,41.2429,41.2489,41.1946,41.2248,264000.0
2008-06-30 09:30:00,68.71,68.79,68.71,68.76,135900.0,41.4844,41.5327,41.4844,41.5146,135900.0
2008-06-30 09:35:00,68.76,68.89,68.76,68.86,148400.0,41.5146,41.5931,41.5146,41.5749,148400.0
2008-06-30 09:40:00,68.86,68.94,68.82,68.94,353900.0,41.5749,41.6232,41.5508,41.6232,353900.0
2008-06-30 09:45:00,68.92,69.02,68.89,68.9,204400.0,41.6112,41.6715,41.5931,41.5991,204400.0
2008-06-30 09:50:00,68.91,68.93,68.84,68.87,188100.0,41.6051,41.6172,41.5629,41.581,188100.0
2008-06-30 09:55:00,68.87,68.87,68.71,68.72,190800.0,41.581,41.581,41.4844,41.4904,190800.0
2008-06-30 10:00:00,68.72,68.77,68.65,68.65,425100.0,41.4904,41.5206,41.4481,41.4481,425100.0
2008-06-30 10:05:00,68.65,68.81,68.65,68.78,226600.0,41.4481,41.5448,41.4481,41.5266,226600.0
2008-06-30 10:10:00,68.76,68.77,68.68,68.74,204000.0,41.5146,41.5206,41.4663,41.5025,204000.0
2008-06-30 10:15:00,68.74,68.78,68.68,68.7,232500.0,41.5025,41.5266,41.4663,41.4783,232500.0
2008-06-30 10:20:00,68.7,68.79,68.7,68.76,159500.0,41.4783,41.5327,41.4783,41.5146,159500.0
2008-06-30 10:25:00,68.75,68.85,68.74,68.83,120700.0,41.5085,41.5689,41.5025,41.5568,120700.0
2008-06-30 10:30:00,68.83,68.89,68.76,68.77,112700.0,41.5568,41.5931,41.5146,41.5206,112700.0
2008-06-30 10:35:00,68.77,68.89,68.75,68.87,175700.0,41.5206,41.5931,41.5085,41.581,175700.0
2008-06-30 10:40:00,68.87,68.89,68.77,68.8,121400.0,41.581,41.5931,41.5206,41.5387,121400.0
2008-06-30 10:45:00,68.8,68.86,68.77,68.85,181200.0,41.5387,41.5749,41.5206,41.5689,181200.0
2008-06-30 10:50:00,68.85,68.89,68.8,68.89,92000.0,41.5689,41.5931,41.5387,41.5931,92000.0
2008-06-30 10:55:00,68.88,68.95,68.88,68.92,196800.0,41.587,41.6293,41.587,41.6112,196800.0
2008-06-30 11:00:00,68.93,68.95,68.89,68.9,108400.0,41.6172,41.6293,41.5931,41.5991,108400.0
2008-06-30 11:05:00,68.9,68.9,68.79,68.79,176800.0,41.5991,41.5991,41.5327,41.5327,176800.0
2008-06-30 11:10:00,68.79,68.88,68.79,68.83,94100.0,41.5327,41.587,41.5327,41.5568,94100.0
2008-06-30 11:15:00,68.84,68.86,68.82,68.83,173600.0,41.5629,41.5749,41.5508,41.5568,173600.0
2008-06-30 11:20:00,68.83,68.87,68.75,68.85,136900.0,41.5568,41.581,41.5085,41.5689,136900.0
2008-06-30 11:25:00,68.85,68.91,68.85,68.91,141400.0,41.5689,41.6051,41.5689,41.6051,141400.0
2008-06-30 11:30:00,68.91,68.97,68.91,68.96,166500.0,41.6051,41.6414,41.6051,41.6353,166500.0
2008-06-30 11:35:00,68.97,68.97,68.93,68.94,188200.0,41.6414,41.6414,41.6172,41.6232,188200.0
2008-06-30 11:40:00,68.94,68.99,68.94,68.95,227800.0,41.6232,41.6534,41.6232,41.6293,227800.0
2008-06-30 11:45:00,68.95,68.95,68.86,68.89,117000.0,41.6293,41.6293,41.5749,41.5931,117000.0
2008-06-30 11:50:00,68.9,68.93,68.86,68.89,242400.0,41.5991,41.6172,41.5749,41.5931,242400.0
2008-06-30 11:55:00,68.9,68.96,68.88,68.88,166500.0,41.5991,41.6353,41.587,41.587,166500.0
2008-06-30 12:00:00,68.9,68.93,68.85,68.86,154800.0,41.5991,41.6172,41.5689,41.5749,154800.0
2008-06-30 12:05:00,68.86,68.93,68.81,68.92,223500.0,41.5749,41.6172,41.5448,41.6112,223500.0
2008-06-30 12:10:00,68.92,68.97,68.9,68.93,110600.0,41.6112,41.6414,41.5991,41.6172,110600.0
2008-06-30 12:15:00,68.92,68.98,68.91,68.95,68500.0,41.6112,41.6474,41.6051,41.6293,68500.0
2008-06-30 12:20:00,68.94,68.98,68.86,68.96,349400.0,41.6232,41.6474,41.5749,41.6353,349400.0
2008-06-30 12:25:00,68.95,68.95,68.91,68.94,145700.0,41.6293,41.6293,41.6051,41.6232,145700.0
2008-06-30 12:30:00,68.94,68.96,68.93,68.96,131100.0,41.6232,41.6353,41.6172,41.6353,131100.0
2008-06-30 12:35:00,68.95,68.97,68.92,68.94,124200.0,41.6293,41.6414,41.6112,41.6232,124200.0
2008-06-30 12:40:00,68.94,68.95,68.92,68.93,61800.0,41.6232,41.6293,41.6112,41.6172,61800.0
2008-06-30 12:45:00,68.94,69.06,68.92,69.0,138000.0,41.6232,41.6957,41.6112,41.6595,138000.0
2008-06-30 12:50:00,69.0,69.03,68.93,68.95,78200.0,41.6595,41.6776,41.6172,41.6293,78200.0
2008-06-30 12:55:00,68.94,68.94,68.87,68.89,89200.0,41.6232,41.6232,41.581,41.5931,89200.0
2008-06-30 13:00:00,68.89,68.9,68.86,68.88,59200.0,41.5931,41.5991,41.5749,41.587,59200.0
2008-06-30 13:05:00,68.88,68.88,68.84,68.84,104300.0,41.587,41.587,41.5629,41.5629,104300.0
2008-06-30 13:10:00,68.84,68.91,68.82,68.9,178900.0,41.5629,41.6051,41.5508,41.5991,178900.0
2008-06-30 13:15:00,68.91,68.96,68.91,68.96,237200.0,41.6051,41.6353,41.6051,41.6353,237200.0
2008-06-30 13:20:00,68.95,69.0,68.94,68.98,126600.0,41.6293,41.6595,41.6232,41.6474,126600.0
2008-06-30 13:25:00,68.98,68.98,68.93,68.94,177200.0,41.6474,41.6474,41.6172,41.6232,177200.0
2008-06-30 13:30:00,68.93,68.95,68.92,68.93,198800.0,41.6172,41.6293,41.6112,41.6172,198800.0
2008-06-30 13:35:00,68.92,68.93,68.86,68.88,240800.0,41.6112,41.6172,41.5749,41.587,240800.0
2008-06-30 13:40:00,68.88,68.89,68.83,68.88,89400.0,41.587,41.5931,41.5568,41.587,89400.0
2008-06-30 13:45:00,68.88,68.9,68.82,68.83,152900.0,41.587,41.5991,41.5508,41.5568,152900.0
2008-06-30 13:50:00,68.82,68.83,68.75,68.76,145300.0,41.5508,41.5568,41.5085,41.5146,145300.0
2008-06-30 13:55:00,68.78,68.85,68.78,68.84,175400.0,41.5266,41.5689,41.5266,41.5629,175400.0
2008-06-30 14:00:00,68.84,68.86,68.82,68.85,198300.0,41.5629,41.5749,41.5508,41.5689,198300.0
2008-06-30 14:05:00,68.86,68.88,68.79,68.88,109100.0,41.5749,41.587,41.5327,41.587,109100.0
2008-06-30 14:10:00,68.87,68.93,68.84,68.9,396100.0,41.581,41.6172,41.5629,41.5991,396100.0
2008-06-30 14:15:00,68.91,68.92,68.88,68.91,111600.0,41.6051,41.6112,41.587,41.6051,111600.0
2008-06-30 14:20:00,68.91,68.97,68.89,68.96,202900.0,41.6051,41.6414,41.5931,41.6353,202900.0
2008-06-30 14:25:00,68.96,68.99,68.92,68.99,191600.0,41.6353,41.6534,41.6112,41.6534,191600.0
2008-06-30 14:30:00,68.99,68.99,68.89,68.89,382700.0,41.6534,41.6534,41.5931,41.5931,382700.0
2008-06-30 14:35:00,68.89,68.93,68.88,68.92,244000.0,41.5931,41.6172,41.587,41.6112,244000.0
2008-06-30 14:40:00,68.92,68.98,68.88,68.94,152700.0,41.6112,41.6474,41.587,41.6232,152700.0
2008-06-30 14:45:00,68.93,68.99,68.92,68.96,107600.0,41.6172,41.6534,41.6112,41.6353,107600.0
2008-06-30 14:50:00,68.98,69.0,68.96,68.99,76500.0,41.6474,41.6595,41.6353,41.6534,76500.0
2008-06-30 14:55:00,68.99,68.99,68.91,68.92,101600.0,41.6534,41.6534,41.6051,41.6112,101600.0
2008-06-30 15:00:00,68.93,68.98,68.93,68.98,111500.0,41.6172,41.6474,41.6172,41.6474,111500.0
2008-06-30 15:05:00,68.98,69.02,68.97,68.99,81500.0,41.6474,41.6715,41.6414,41.6534,81500.0
2008-06-30 15:10:00,69.0,69.04,68.96,69.0,252400.0,41.6595,41.6836,41.6353,41.6595,252400.0
2008-06-30 15:15:00,69.0,69.04,68.96,68.99,157800.0,41.6595,41.6836,41.6353,41.6534,157800.0
2008-06-30 15:20:00,68.98,69.02,68.96,69.01,101000.0,41.6474,41.6715,41.6353,41.6655,101000.0
2008-06-30 15:25:00,69.01,69.03,68.98,69.01,392800.0,41.6655,41.6776,41.6474,41.6655,392800.0
2008-06-30 15:30:00,69.01,69.02,68.93,68.96,438900.0,41.6655,41.6715,41.6172,41.6353,438900.0
2008-06-30 15:35:00,68.97,69.0,68.94,68.96,263800.0,41.6414,41.6595,41.6232,41.6353,263800.0
2008-06-30 15:40:00,68.97,69.0,68.96,68.96,173100.0,41.6414,41.6595,41.6353,41.6353,173100.0
2008-06-30 15:45:00,68.95,68.95,68.84,68.87,202500.0,41.6293,41.6293,41.5629,41.581,202500.0
2008-06-30 15:50:00,68.87,68.89,68.76,68.77,233200.0,41.581,41.5931,41.5146,41.5206,233200.0
2008-06-30 15:55:00,68.77,68.77,68.66,68.69,365300.0,41.5206,41.5206,41.4542,41.4723,365300.0
2008-07-01 09:30:00,67.55,67.61,67.41,67.61,649400.0,40.784,40.8202,40.6995,40.8202,649400.0
2008-07-01 09:35:00,67.6,67.62,67.45,67.47,383500.0,40.8142,40.8263,40.7236,40.7357,383500.0
2008-07-01 09:40:00,67.46,67.51,67.43,67.49,380900.0,40.7297,40.7599,40.7116,40.7478,380900.0
2008-07-01 09:45:00,67.49,67.62,67.49,67.59,480700.0,40.7478,40.8263,40.7478,40.8082,480700.0
2008-07-01 09:50:00,67.6,67.64,67.56,67.58,199200.0,40.8142,40.8384,40.7901,40.8021,199200.0
2008-07-01 09:55:00,67.58,67.63,67.56,67.62,257400.0,40.8021,40.8323,40.7901,40.8263,257400.0
2008-07-01 10:00:00,67.62,67.89,67.58,67.85,709700.0,40.8263,40.9893,40.8021,40.9651,709700.0
2008-07-01 10:05:00,67.85,67.88,67.75,67.77,266700.0,40.9651,40.9833,40.9048,40.9168,266700.0
2008-07-01 10:10:00,67.76,67.77,67.66,67.69,303200.0,40.9108,40.9168,40.8504,40.8685,303200.0
2008-07-01 10:15:00,67.69,67.72,67.63,67.65,178900.0,40.8685,40.8867,40.8323,40.8444,178900.0
2008-07-01 10:20:00,67.67,67.71,67.63,67.67,290500.0,40.8565,40.8806,40.8323,40.8565,290500.0
2008-07-01 10:25:00,67.67,67.68,67.6,67.67,222100.0,40.8565,40.8625,40.8142,40.8565,222100.0
2008-07-01 10:30:00,67.67,67.81,67.67,67.81,286200.0,40.8565,40.941,40.8565,40.941,286200.0
2008-07-01 10:35:00,67.81,67.91,67.81,67.87,209900.0,40.941,41.0014,40.941,40.9772,209900.0
2008-07-01 10:40:00,67.87,67.88,67.74,67.8,289600.0,40.9772,40.9833,40.8987,40.935,289600.0
2008-07-01 10:45:00,67.8,67.83,67.7,67.81,468300.0,40.935,40.9531,40.8746,40.941,468300.0
2008-07-01 10:50:00,67.83,67.84,67.73,67.74,193200.0,40.9531,40.9591,40.8927,40.8987,193200.0
2008-07-01 10:55:00,67.75,67.82,67.72,67.81,176500.0,40.9048,40.947,40.8867,40.941,176500.0
2008-07-01 11:00:00,67.8,67.94,67.8,67.91,282200.0,40.935,41.0195,40.935,41.0014,282200.0
2008-07-01 11:05:00,67.9,67.97,67.82,67.83,210100.0,40.9953,41.0376,40.947,40.9531,210100.0
2008-07-01 11:10:00,67.83,67.93,67.83,67.9,247300.0,40.9531,41.0134,40.9531,40.9953,247300.0
2008-07-01 11:15:00,67.9,67.93,67.7,67.71,272400.0,40.9953,41.0134,40.8746,40.8806,272400.0
2008-07-01 11:20:00,67.72,67.76,67.68,67.69,207900.0,40.8867,40.9108,40.8625,40.8685,207900.0
2008-07-01 11:25:00,67.7,67.74,67.67,67.67,94000.0,40.8746,40.8987,40.8565,40.8565,94000.0
2008-07-01 11:30:00,67.68,67.71,67.65,67.69,73800.0,40.8625,40.8806,40.8444,40.8685,73800.0
2008-07-01 11:35:00,67.68,67.72,67.65,67.67,121000.0,40.8625,40.8867,40.8444,40.8565,121000.0
2008-07-01 11:40:00,67.66,67.68,67.57,67.58,109500.0,40.8504,40.8625,40.7961,40.8021,109500.0
2008-07-01 11:45:00,67.57,67.7,67.56,67.58,329300.0,40.7961,40.8746,40.7901,40.8021,329300.0
2008-07-01 11:50:00,67.59,67.61,67.45,67.45,71900.0,40.8082,40.8202,40.7236,40.7236,71900.0
2008-07-01 11:55:00,67.45,67.48,67.33,67.36,254800.0,40.7236,40.7418,40.6512,40.6693,254800.0
2008-07-01 12:00:00,67.36,67.36,67.27,67.27,117000.0,40.6693,40.6693,40.615,40.615,117000.0
2008-07-01 12:05:00,67.27,67.29,67.22,67.25,140500.0,40.615,40.627,40.5848,40.6029,140500.0
2008-07-01 12:10:00,67.26,67.26,67.05,67.1,233400.0,40.6089,40.6089,40.4821,40.5123,233400.0
2008-07-01 12:15:00,67.09,67.12,67.0,67.11,350600.0,40.5063,40.5244,40.4519,40.5184,350600.0
2008-07-01 12:20:00,67.13,67.2,67.0,67.01,178600.0,40.5304,40.5727,40.4519,40.458,178600.0
2008-07-01 12:25:00,67.01,67.02,66.89,66.96,182300.0,40.458,40.464,40.3855,40.4278,182300.0
2008-07-01 12:30:00,66.96,67.1,66.94,67.04,161100.0,40.4278,40.5123,40.4157,40.4761,161100.0
2008-07-01 12:35:00,67.05,67.12,67.05,67.1,143500.0,40.4821,40.5244,40.4821,40.5123,143500.0
2008-07-01 12:40:00,67.11,67.12,66.91,66.94,177600.0,40.5184,40.5244,40.3976,40.4157,177600.0
2008-07-01 12:45:00,66.95,67.11,66.93,67.07,183600.0,40.4218,40.5184,40.4097,40.4942,183600.0
2008-07-01 12:50:00,67.08,67.14,67.04,67.14,126000.0,40.5002,40.5365,40.4761,40.5365,126000.0
2008-07-01 12:55:00,67.14,67.18,67.14,67.16,110500.0,40.5365,40.5606,40.5365,40.5485,110500.0
2008-07-01 13:00:00,67.16,67.2,67.11,67.14,107900.0,40.5485,40.5727,40.5184,40.5365,107900.0
2008-07-01 13:05:00,67.13,67.16,67.04,67.04,125500.0,40.5304,40.5485,40.4761,40.4761,125500.0
2008-07-01 13:10:00,67.04,67.13,67.02,67.08,115900.0,40.4761,40.5304,40.464,40.5002,115900.0
2008-07-01 13:15:00,67.08,67.15,67.07,67.1,99700.0,40.5002,40.5425,40.4942,40.5123,99700.0
2008-07-01 13:20:00,67.09,67.19,67.09,67.17,138200.0,40.5063,40.5667,40.5063,40.5546,138200.0
2008-07-01 13:25:00,67.16,67.18,67.1,67.15,121000.0,40.5485,40.5606,40.5123,40.5425,121000.0
2008-07-01 13:30:00,67.14,67.15,67.07,67.1,188400.0,40.5365,40.5425,40.4942,40.5123,188400.0
2008-07-01 13:35:00,67.1,67.11,67.04,67.09,142400.0,40.5123,40.5184,40.4761,40.5063,142400.0
2008-07-01 13:40:00,67.09,67.1,67.02,67.06,112600.0,40.5063,40.5123,40.464,40.4882,112600.0
2008-07-01 13:45:00,67.06,67.27,67.06,67.27,238900.0,40.4882,40.615,40.4882,40.615,238900.0
2008-07-01 13:50:00,67.27,67.32,67.24,67.27,210900.0,40.615,40.6451,40.5968,40.615,210900.0
2008-07-01 13:55:00,67.27,67.36,67.27,67.3,362700.0,40.615,40.6693,40.615,40.6331,362700.0
2008-07-01 14:00:00,67.3,67.4,67.28,67.36,271600.0,40.6331,40.6934,40.621,40.6693,271600.0
2008-07-01 14:05:00,67.37,67.54,67.37,67.47,285400.0,40.6753,40.778,40.6753,40.7357,285400.0
2008-07-01 14:10:00,67.48,67.63,67.46,67.55,260100.0,40.7418,40.8323,40.7297,40.784,260100.0
2008-07-01 14:15:00,67.55,67.64,67.54,67.62,269400.0,40.784,40.8384,40.778,40.8263,269400.0
2008-07-01 14:20:00,67.62,67.72,67.61,67.71,292900.0,40.8263,40.8867,40.8202,40.8806,292900.0
2008-07-01 14:25:00,67.7,67.72,67.58,67.6,133400.0,40.8746,40.8867,40.8021,40.8142,133400.0
2008-07-01 14:30:00,67.6,67.63,67.55,67.61,127400.0,40.8142,40.8323,40.784,40.8202,127400.0
2008-07-01 14:35:00,67.62,67.68,67.57,67.66,151700.0,40.8263,40.8625,40.7961,40.8504,151700.0
2008-07-01 14:40:00,67.66,67.86,67.65,67.86,209600.0,40.8504,40.9712,40.8444,40.9712,209600.0
2008-07-01 14:45:00,67.86,67.93,67.8,67.8,177600.0,40.9712,41.0134,40.935,40.935,177600.0
2008-07-01 14:50:00,67.81,67.85,67.8,67.84,185000.0,40.941,40.9651,40.935,40.9591,185000.0
2008-07-01 14:55:00,67.84,67.86,67.75,67.75,119700.0,40.9591,40.9712,40.9048,40.9048,119700.0
2008-07-01 15:00:00,67.75,67.77,67.68,67.75,189900.0,40.9048,40.9168,40.8625,40.9048,189900.0
2008-07-01 15:05:00,67.76,67.78,67.67,67.78,237900.0,40.9108,40.9229,40.8565,40.9229,237900.0
2008-07-01 15:10:00,67.78,67.8,67.65,67.74,130500.0,40.9229,40.935,40.8444,40.8987,130500.0
2008-07-01 15:15:00,67.73,67.79,67.64,67.66,224800.0,40.8927,40.9289,40.8384,40.8504,224800.0
2008-07-01 15:20:00,67.67,67.71,67.61,67.7,192600.0,40.8565,40.8806,40.8202,40.8746,192600.0
2008-07-01 15:25:00,67.71,67.75,67.64,67.66,180700.0,40.8806,40.9048,40.8384,40.8504,180700.0
2008-07-01 15:30:00,67.67,67.74,67.63,67.7,166000.0,40.8565,40.8987,40.8323,40.8746,166000.0
2008-07-01 15:35:00,67.7,67.83,67.7,67.83,213900.0,40.8746,40.9531,40.8746,40.9531,213900.0
2008-07-01 15:40:00,67.84,67.85,67.75,67.77,321800.0,40.9591,40.9651,40.9048,40.9168,321800.0
2008-07-01 15:45:00,67.76,67.83,67.73,67.83,244100.0,40.9108,40.9531,40.8927,40.9531,244100.0
2008-07-01 15:50:00,67.82,67.88,67.78,67.85,245800.0,40.947,40.9833,40.9229,40.9651,245800.0
2008-07-01 15:55:00,67.84,67.96,67.84,67.95,337100.0,40.9591,41.0316,40.9591,41.0255,337100.0
2008-07-02 09:30:00,68.27,68.37,68.2,68.21,396300.0,41.2187,41.2791,41.1765,41.1825,396300.0
2008-07-02 09:35:00,68.21,68.24,68.16,68.19,190900.0,41.1825,41.2006,41.1523,41.1704,190900.0
2008-07-02 09:40:00,68.2,68.22,68.1,68.1,226100.0,41.1765,41.1885,41.1161,41.1161,226100.0
2008-07-02 09:45:00,68.11,68.21,68.1,68.11,288700.0,41.1221,41.1825,41.1161,41.1221,288700.0
2008-07-02 09:50:00,68.1,68.13,68.0,68.04,125400.0,41.1161,41.1342,41.0557,41.0799,125400.0
2008-07-02 09:55:00,68.04,68.16,68.02,68.14,216700.0,41.0799,41.1523,41.0678,41.1402,216700.0
2008-07-02 10:00:00,68.15,68.21,68.1,68.18,266900.0,41.1463,41.1825,41.1161,41.1644,266900.0
2008-07-02 10:05:00,68.17,68.17,68.09,68.12,306300.0,41.1583,41.1583,41.11,41.1282,306300.0
2008-07-02 10:10:00,68.12,68.16,68.07,68.07,237500.0,41.1282,41.1523,41.098,41.098,237500.0
2008-07-02 10:15:00,68.07,68.07,67.88,67.89,338400.0,41.098,41.098,40.9833,40.9893,338400.0
2008-07-02 10:20:00,67.89,67.96,67.88,67.95,176400.0,40.9893,41.0316,40.9833,41.0255,176400.0
2008-07-02 10:25:00,67.95,67.97,67.84,67.86,258100.0,41.0255,41.0376,40.9591,40.9712,258100.0
2008-07-02 10:30:00,67.87,67.9,67.81,67.83,123800.0,40.9772,40.9953,40.941,40.9531,123800.0
2008-07-02 10:35:00,67.83,68.1,67.76,67.77,479700.0,40.9531,41.1161,40.9108,40.9168,479700.0
2008-07-02 10:40:00,67.78,67.84,67.74,67.82,238900.0,40.9229,40.9591,40.8987,40.947,238900.0
2008-07-02 10:45:00,67.82,67.93,67.82,67.91,213500.0,40.947,41.0134,40.947,41.0014,213500.0
2008-07-02 10:50:00,67.92,67.94,67.82,67.84,147200.0,41.0074,41.0195,40.947,40.9591,147200.0
2008-07-02 10:55:00,67.83,67.87,67.81,67.85,129100.0,40.9531,40.9772,40.941,40.9651,129100.0
2008-07-02 11:00:00,67.86,67.86,67.77,67.77,155100.0,40.9712,40.9712,40.9168,40.9168,155100.0
2008-07-02 11:05:00,67.76,67.77,67.67,67.7,184300.0,40.9108,40.9168,40.8565,40.8746,184300.0
2008-07-02 11:10:00,67.7,67.8,67.67,67.74,280900.0,40.8746,40.935,40.8565,40.8987,280900.0
2008-07-02 11:15:00,67.73,67.8,67.71,67.77,111200.0,40.8927,40.935,40.8806,40.9168,111200.0
2008-07-02 11:20:00,67.78,67.78,67.72,67.73,155600.0,40.9229,40.9229,40.8867,40.8927,155600.0
2008-07-02 11:25:00,67.73,67.74,67.58,67.59,269900.0,40.8927,40.8987,40.8021,40.8082,269900.0
2008-07-02 11:30:00,67.58,67.62,67.48,67.5,208300.0,40.8021,40.8263,40.7418,40.7538,208300.0
2008-07-02 11:35:00,67.5,67.52,67.45,67.46,224200.0,40.7538,40.7659,40.7236,40.7297,224200.0
2008-07-02 11:40:00,67.46,67.52,67.45,67.46,343500.0,40.7297,40.7659,40.7236,40.7297,343500.0
2008-07-02 11:45:00,67.45,67.48,67.42,67.45,229500.0,40.7236,40.7418,40.7055,40.7236,229500.0
2008-07-02 11:50:00,67.45,67.46,67.37,67.37,188600.0,40.7236,40.7297,40.6753,40.6753,188600.0
2008-07-02 11:55:00,67.38,67.44,67.38,67.42,112100.0,40.6814,40.7176,40.6814,40.7055,112100.0
2008-07-02 12:00:00,67.43,67.52,67.41,67.49,90100.0,40.7116,40.7659,40.6995,40.7478,90100.0
2008-07-02 12:05:00,67.5,67.51,67.44,67.48,172400.0,40.7538,40.7599,40.7176,40.7418,172400.0
2008-07-02 12:10:00,67.49,67.52,67.46,67.51,175100.0,40.7478,40.7659,40.7297,40.7599,175100.0
2008-07-02 12:15:00,67.51,67.52,67.42,67.44,81600.0,40.7599,40.7659,40.7055,40.7176,81600.0
2008-07-02 12:20:00,67.45,67.45,67.39,67.41,90700.0,40.7236,40.7236,40.6874,40.6995,90700.0
2008-07-02 12:25:00,67.41,67.41,67.3,67.34,113100.0,40.6995,40.6995,40.6331,40.6572,113100.0
2008-07-02 12:30:00,67.33,67.38,67.3,67.35,109800.0,40.6512,40.6814,40.6331,40.6633,109800.0
2008-07-02 12:35:00,67.35,67.43,67.32,67.43,135000.0,40.6633,40.7116,40.6451,40.7116,135000.0
2008-07-02 12:40:00,67.45,67.49,67.4,67.46,98100.0,40.7236,40.7478,40.6934,40.7297,98100.0
2008-07-02 12:45:00,67.46,67.46,67.41,67.43,45000.0,40.7297,40.7297,40.6995,40.7116,45000.0
2008-07-02 12:50:00,67.44,67.5,67.43,67.49,53900.0,40.7176,40.7538,40.7116,40.7478,53900.0
2008-07-02 12:55:00,67.48,67.48,67.41,67.47,140900.0,40.7418,40.7418,40.6995,40.7357,140900.0
2008-07-02 13:00:00,67.46,67.47,67.42,67.43,136100.0,40.7297,40.7357,40.7055,40.7116,136100.0
2008-07-02 13:05:00,67.44,67.44,67.33,67.35,74900.0,40.7176,40.7176,40.6512,40.6633,74900.0
2008-07-02 13:10:00,67.35,67.39,67.35,67.37,70600.0,40.6633,40.6874,40.6633,40.6753,70600.0
2008-07-02 13:15:00,67.37,67.4,67.33,67.38,73600.0,40.6753,40.6934,40.6512,40.6814,73600.0
2008-07-02 13:20:00,67.38,67.48,67.38,67.46,128000.0,40.6814,40.7418,40.6814,40.7297,128000.0
2008-07-02 13:25:00,67.46,67.51,67.45,67.5,238900.0,40.7297,40.7599,40.7236,40.7538,238900.0
2008-07-02 13:30:00,67.49,67.49,67.43,67.46,126000.0,40.7478,40.7478,40.7116,40.7297,126000.0
2008-07-02 13:35:00,67.46,67.46,67.39,67.44,94300.0,40.7297,40.7297,40.6874,40.7176,94300.0
2008-07-02 13:40:00,67.44,67.51,67.44,67.51,39500.0,40.7176,40.7599,40.7176,40.7599,39500.0
2008-07-02 13:45:00,67.52,67.55,67.42,67.54,83500.0,40.7659,40.784,40.7055,40.778,83500.0
2008-07-02 13:50:00,67.55,67.69,67.54,67.67,103500.0,40.784,40.8685,40.778,40.8565,103500.0
2008-07-02 13:55:00,67.66,67.66,67.62,67.64,177700.0,40.8504,40.8504,40.8263,40.8384,177700.0
2008-07-02 14:00:00,67.64,67.67,67.63,67.63,154700.0,40.8384,40.8565,40.8323,40.8323,154700.0
2008-07-02 14:05:00,67.64,67.66,67.56,67.59,238500.0,40.8384,40.8504,40.7901,40.8082,238500.0
2008-07-02 14:10:00,67.58,67.61,67.56,67.57,78000.0,40.8021,40.8202,40.7901,40.7961,78000.0
2008-07-02 14:15:00,67.56,67.63,67.55,67.6,132400.0,40.7901,40.8323,40.784,40.8142,132400.0
2008-07-02 14:20:00,67.6,67.6,67.48,67.5,256400.0,40.8142,40.8142,40.7418,40.7538,256400.0
2008-07-02 14:25:00,67.5,67.5,67.26,67.26,101600.0,40.7538,40.7538,40.6089,40.6089,101600.0
2008-07-02 14:30:00,67.26,67.35,67.24,67.32,164200.0,40.6089,40.6633,40.5968,40.6451,164200.0
2008-07-02 14:35:00,67.31,67.31,67.2,67.22,181200.0,40.6391,40.6391,40.5727,40.5848,181200.0
2008-07-02 14:40:00,67.21,67.29,67.2,67.25,107400.0,40.5787,40.627,40.5727,40.6029,107400.0
2008-07-02 14:45:00,67.26,67.34,67.25,67.29,328400.0,40.6089,40.6572,40.6029,40.627,328400.0
2008-07-02 14:50:00,67.29,67.31,67.23,67.24,294900.0,40.627,40.6391,40.5908,40.5968,294900.0
2008-07-02 14:55:00,67.24,67.26,67.17,67.19,309700.0,40.5968,40.6089,40.5546,40.5667,309700.0
2008-07-02 15:00:00,67.2,67.21,67.11,67.18,179300.0,40.5727,40.5787,40.5184,40.5606,179300.0
2008-07-02 15:05:00,67.17,67.22,67.1,67.11,167800.0,40.5546,40.5848,40.5123,40.5184,167800.0
2008-07-02 15:10:00,67.1,67.17,67.07,67.11,141700.0,40.5123,40.5546,40.4942,40.5184,141700.0
2008-07-02 15:15:00,67.1,67.18,67.09,67.1,217500.0,40.5123,40.5606,40.5063,40.5123,217500.0
2008-07-02 15:20:00,67.1,67.16,67.09,67.11,302600.0,40.5123,40.5485,40.5063,40.5184,302600.0
2008-07-02 15:25:00,67.12,67.13,67.02,67.03,268400.0,40.5244,40.5304,40.464,40.4701,268400.0
2008-07-02 15:30:00,67.03,67.05,66.93,66.93,259400.0,40.4701,40.4821,40.4097,40.4097,259400.0
2008-07-02 15:35:00,66.92,66.97,66.85,66.89,179700.0,40.4036,40.4338,40.3614,40.3855,179700.0
2008-07-02 15:40:00,66.89,66.89,66.77,66.8,602000.0,40.3855,40.3855,40.3131,40.3312,602000.0
2008-07-02 15:45:00,66.8,66.83,66.68,66.69,835100.0,40.3312,40.3493,40.2587,40.2648,835100.0
2008-07-02 15:50:00,66.68,66.78,66.67,66.74,375800.0,40.2587,40.3191,40.2527,40.295,375800.0
2008-07-02 15:55:00,66.75,66.85,66.73,66.79,425700.0,40.301,40.3614,40.2889,40.3252,425700.0
2008-07-03 09:25:00,67.43,67.57,67.43,67.51,41300.0,40.7116,40.7961,40.7116,40.7599,41300.0
2008-07-03 09:30:00,67.57,67.57,67.33,67.34,459200.0,40.7961,40.7961,40.6512,40.6572,459200.0
2008-07-03 09:35:00,67.33,67.39,67.31,67.32,328500.0,40.6512,40.6874,40.6391,40.6451,328500.0
2008-07-03 09:40:00,67.31,67.35,67.2,67.2,235200.0,40.6391,40.6633,40.5727,40.5727,235200.0
2008-07-03 09:45:00,67.2,67.2,66.97,67.06,514600.0,40.5727,40.5727,40.4338,40.4882,514600.0
2008-07-03 09:50:00,67.06,67.07,66.92,67.04,480300.0,40.4882,40.4942,40.4036,40.4761,480300.0
2008-07-03 09:55:00,67.04,67.12,66.96,67.0,392500.0,40.4761,40.5244,40.4278,40.4519,392500.0
2008-07-03 10:00:00,66.99,67.0,66.63,66.66,734100.0,40.4459,40.4519,40.2286,40.2467,734100.0
2008-07-03 10:05:00,66.66,66.87,66.66,66.8,406600.0,40.2467,40.3735,40.2467,40.3312,406600.0
2008-07-03 10:10:00,66.79,66.86,66.76,66.85,461500.0,40.3252,40.3674,40.307,40.3614,461500.0
2008-07-03 10:15:00,66.86,67.04,66.83,67.01,456000.0,40.3674,40.4761,40.3493,40.458,456000.0
2008-07-03 10:20:00,67.01,67.08,66.96,67.02,253800.0,40.458,40.5002,40.4278,40.464,253800.0
2008-07-03 10:25:00,67.02,67.13,66.97,67.11,229600.0,40.464,40.5304,40.4338,40.5184,229600.0
2008-07-03 10:30:00,67.11,67.17,67.06,67.06,332300.0,40.5184,40.5546,40.4882,40.4882,332300.0
2008-07-03 10:35:00,67.06,67.25,67.01,67.25,317500.0,40.4882,40.6029,40.458,40.6029,317500.0
2008-07-03 10:40:00,67.25,67.33,67.21,67.22,242300.0,40.6029,40.6512,40.5787,40.5848,242300.0
2008-07-03 10:45:00,67.22,67.29,67.13,67.24,269600.0,40.5848,40.627,40.5304,40.5968,269600.0
2008-07-03 10:50:00,67.25,67.31,67.22,67.29,348300.0,40.6029,40.6391,40.5848,40.627,348300.0
2008-07-03 10:55:00,67.29,67.31,67.18,67.19,192400.0,40.627,40.6391,40.5606,40.5667,192400.0
2008-07-03 11:00:00,67.18,67.29,67.15,67.18,340900.0,40.5606,40.627,40.5425,40.5606,340900.0
2008-07-03 11:05:00,67.18,67.35,67.16,67.35,307700.0,40.5606,40.6633,40.5485,40.6633,307700.0
2008-07-03 11:10:00,67.34,67.37,67.26,67.32,427400.0,40.6572,40.6753,40.6089,40.6451,427400.0
2008-07-03 11:15:00,67.31,67.36,67.27,67.31,235100.0,40.6391,40.6693,40.615,40.6391,235100.0
2008-07-03 11:20:00,67.31,67.31,67.25,67.26,244700.0,40.6391,40.6391,40.6029,40.6089,244700.0
2008-07-03 11:25:00,67.26,67.4,67.25,67.39,331600.0,40.6089,40.6934,40.6029,40.6874,331600.0
2008-07-03 11:30:00,67.4,67.41,67.3,67.33,644400.0,40.6934,40.6995,40.6331,40.6512,644400.0
2008-07-03 11:35:00,67.33,67.34,67.25,67.31,367400.0,40.6512,40.6572,40.6029,40.6391,367400.0
2008-07-03 11:40:00,67.32,67.33,67.23,67.23,500900.0,40.6451,40.6512,40.5908,40.5908,500900.0
2008-07-03 11:45:00,67.23,67.32,67.22,67.29,179400.0,40.5908,40.6451,40.5848,40.627,179400.0
2008-07-03 11:50:00,67.3,67.41,67.3,67.36,338800.0,40.6331,40.6995,40.6331,40.6693,338800.0
2008-07-03 11:55:00,67.36,67.36,67.27,67.32,195600.0,40.6693,40.6693,40.615,40.6451,195600.0
2008-07-03 12:00:00,67.32,67.33,67.17,67.2,219700.0,40.6451,40.6512,40.5546,40.5727,219700.0
2008-07-03 12:05:00,67.2,67.21,67.06,67.08,197100.0,40.5727,40.5787,40.4882,40.5002,197100.0
2008-07-03 12:10:00,67.07,67.09,67.02,67.09,292700.0,40.4942,40.5063,40.464,40.5063,292700.0
2008-07-03 12:15:00,67.08,67.18,67.05,67.17,224500.0,40.5002,40.5606,40.4821,40.5546,224500.0
2008-07-03 12:20:00,67.17,67.17,67.07,67.11,144900.0,40.5546,40.5546,40.4942,40.5184,144900.0
2008-07-03 12:25:00,67.11,67.16,67.09,67.13,86100.0,40.5184,40.5485,40.5063,40.5304,86100.0
2008-07-03 12:30:00,67.14,67.14,67.0,67.04,251900.0,40.5365,40.5365,40.4519,40.4761,251900.0
2008-07-03 12:35:00,67.05,67.22,67.04,67.16,202000.0,40.4821,40.5848,40.4761,40.5485,202000.0
2008-07-03 12:40:00,67.16,67.19,67.07,67.15,329400.0,40.5485,40.5667,40.4942,40.5425,329400.0
2008-07-03 12:45:00,67.15,67.21,67.11,67.2,184600.0,40.5425,40.5787,40.5184,40.5727,184600.0
2008-07-03 12:50:00,67.2,67.22,67.11,67.13,451600.0,40.5727,40.5848,40.5184,40.5304,451600.0
2008-07-03 12:55:00,67.13,67.21,67.13,67.21,465400.0,40.5304,40.5787,40.5304,40.5787,465400.0
2008-07-07 09:30:00,66.87,67.08,66.87,67.05,252200.0,40.3735,40.5002,40.3735,40.4821,252200.0
2008-07-07 09:35:00,67.06,67.12,67.04,67.1,100800.0,40.4882,40.5244,40.4761,40.5123,100800.0
2008-07-07 09:40:00,67.11,67.15,67.08,67.08,231700.0,40.5184,40.5425,40.5002,40.5002,231700.0
2008-07-07 09:45:00,67.07,67.15,67.03,67.05,156600.0,40.4942,40.5425,40.4701,40.4821,156600.0
2008-07-07 09:50:00,67.06,67.23,67.02,67.21,113900.0,40.4882,40.5908,40.464,40.5787,113900.0
2008-07-07 09:55:00,67.23,67.25,67.16,67.25,85800.0,40.5908,40.6029,40.5485,40.6029,85800.0
2008-07-07 10:00:00,67.25,67.26,67.17,67.23,136000.0,40.6029,40.6089,40.5546,40.5908,136000.0
2008-07-07 10:05:00,67.23,67.26,67.21,67.22,207200.0,40.5908,40.6089,40.5787,40.5848,207200.0
2008-07-07 10:10:00,67.22,67.25,67.18,67.21,75300.0,40.5848,40.6029,40.5606,40.5787,75300.0
2008-07-07 10:15:00,67.21,67.23,67.11,67.12,154600.0,40.5787,40.5908,40.5184,40.5244,154600.0
2008-07-07 10:20:00,67.12,67.2,67.1,67.2,111100.0,40.5244,40.5727,40.5123,40.5727,111100.0
2008-07-07 10:25:00,67.2,67.21,67.13,67.2,76300.0,40.5727,40.5787,40.5304,40.5727,76300.0
2008-07-07 10:30:00,67.2,67.32,67.2,67.29,424000.0,40.5727,40.6451,40.5727,40.627,424000.0
2008-07-07 10:35:00,67.29,67.41,67.27,67.37,176500.0,40.627,40.6995,40.615,40.6753,176500.0
2008-07-07 10:40:00,67.36,67.37,67.32,67.34,145900.0,40.6693,40.6753,40.6451,40.6572,145900.0
2008-07-07 10:45:00,67.35,67.37,67.28,67.28,159000.0,40.6633,40.6753,40.621,40.621,159000.0
2008-07-07 10:50:00,67.27,67.35,67.27,67.32,119600.0,40.615,40.6633,40.615,40.6451,119600.0
2008-07-07 10:55:00,67.32,67.36,67.28,67.35,112600.0,40.6451,40.6693,40.621,40.6633,112600.0
2008-07-07 11:00:00,67.34,67.43,67.33,67.41,226100.0,40.6572,40.7116,40.6512,40.6995,226100.0
2008-07-07 11:05:00,67.41,67.41,67.27,67.3,326800.0,40.6995,40.6995,40.615,40.6331,326800.0
2008-07-07 11:10:00,67.3,67.31,67.23,67.28,149300.0,40.6331,40.6391,40.5908,40.621,149300.0
2008-07-07 11:15:00,67.27,67.33,67.26,67.33,67000.0,40.615,40.6512,40.6089,40.6512,67000.0
2008-07-07 11:20:00,67.33,67.34,67.22,67.22,61000.0,40.6512,40.6572,40.5848,40.5848,61000.0
2008-07-07 11:25:00,67.21,67.31,67.21,67.31,75200.0,40.5787,40.6391,40.5787,40.6391,75200.0
2008-07-07 11:30:00,67.32,67.34,67.26,67.28,151500.0,40.6451,40.6572,40.6089,40.621,151500.0
2008-07-07 11:35:00,67.28,67.31,67.24,67.24,45600.0,40.621,40.6391,40.5968,40.5968,45600.0
2008-07-07 11:40:00,67.25,67.27,67.2,67.21,62100.0,40.6029,40.615,40.5727,40.5787,62100.0
2008-07-07 11:45:00,67.22,67.27,67.2,67.22,52900.0,40.5848,40.615,40.5727,40.5848,52900.0
2008-07-07 11:50:00,67.22,67.26,67.21,67.22,68100.0,40.5848,40.6089,40.5787,40.5848,68100.0
2008-07-07 11:55:00,67.22,67.24,67.19,67.2,37600.0,40.5848,40.5968,40.5667,40.5727,37600.0
2008-07-07 12:00:00,67.2,67.22,67.17,67.22,30800.0,40.5727,40.5848,40.5546,40.5848,30800.0
2008-07-07 12:05:00,67.22,67.27,67.19,67.19,45100.0,40.5848,40.615,40.5667,40.5667,45100.0
2008-07-07 12:10:00,67.2,67.21,67.08,67.1,58300.0,40.5727,40.5787,40.5002,40.5123,58300.0
2008-07-07 12:15:00,67.1,67.11,66.9,66.93,93000.0,40.5123,40.5184,40.3916,40.4097,93000.0
2008-07-07 12:20:00,66.93,66.94,66.76,66.82,110100.0,40.4097,40.4157,40.307,40.3433,110100.0
2008-07-07 12:25:00,66.82,66.87,66.69,66.7,125500.0,40.3433,40.3735,40.2648,40.2708,125500.0
2008-07-07 12:30:00,66.7,66.71,66.58,66.65,227000.0,40.2708,40.2769,40.1984,40.2406,227000.0
2008-07-07 12:35:00,66.64,66.75,66.64,66.73,153600.0,40.2346,40.301,40.2346,40.2889,153600.0
2008-07-07 12:40:00,66.73,66.83,66.68,66.68,94400.0,40.2889,40.3493,40.2587,40.2587,94400.0
2008-07-07 12:45:00,66.69,66.74,66.62,66.63,117700.0,40.2648,40.295,40.2225,40.2286,117700.0
2008-07-07 12:50:00,66.64,66.73,66.63,66.67,224800.0,40.2346,40.2889,40.2286,40.2527,224800.0
2008-07-07 12:55:00,66.67,66.67,66.42,66.45,256600.0,40.2527,40.2527,40.1018,40.1199,256600.0
2008-07-07 13:00:00,66.45,66.45,66.27,66.43,338100.0,40.1199,40.1199,40.0112,40.1078,338100.0
2008-07-07 13:05:00,66.44,66.48,66.35,66.47,753000.0,40.1138,40.138,40.0595,40.132,753000.0
2008-07-07 13:10:00,66.47,66.51,66.44,66.47,310400.0,40.132,40.1561,40.1138,40.132,310400.0
2008-07-07 13:15:00,66.47,66.53,66.47,66.5,132400.0,40.132,40.1682,40.132,40.1501,132400.0
2008-07-07 13:20:00,66.5,66.53,66.43,66.49,162300.0,40.1501,40.1682,40.1078,40.144,162300.0
2008-07-07 13:25:00,66.51,66.51,66.45,66.45,146700.0,40.1561,40.1561,40.1199,40.1199,146700.0
2008-07-07 13:30:00,66.45,66.58,66.45,66.54,79800.0,40.1199,40.1984,40.1199,40.1742,79800.0
2008-07-07 13:35:00,66.52,66.54,66.4,66.4,189800.0,40.1621,40.1742,40.0897,40.0897,189800.0
2008-07-07 13:40:00,66.41,66.45,66.37,66.39,98100.0,40.0957,40.1199,40.0716,40.0837,98100.0
2008-07-07 13:45:00,66.39,66.5,66.39,66.43,85400.0,40.0837,40.1501,40.0837,40.1078,85400.0
2008-07-07 13:50:00,66.42,66.42,66.36,66.37,106100.0,40.1018,40.1018,40.0655,40.0716,106100.0
2008-07-07 13:55:00,66.37,66.47,66.37,66.43,149900.0,40.0716,40.132,40.0716,40.1078,149900.0
2008-07-07 14:00:00,66.43,66.54,66.42,66.52,82200.0,40.1078,40.1742,40.1018,40.1621,82200.0
2008-07-07 14:05:00,66.52,66.52,66.31,66.38,163100.0,40.1621,40.1621,40.0354,40.0776,163100.0
2008-07-07 14:10:00,66.39,66.5,66.3,66.48,174600.0,40.0837,40.1501,40.0293,40.138,174600.0
2008-07-07 14:15:00,66.45,66.5,66.41,66.47,161500.0,40.1199,40.1501,40.0957,40.132,161500.0
2008-07-07 14:20:00,66.47,66.56,66.44,66.56,347000.0,40.132,40.1863,40.1138,40.1863,347000.0
2008-07-07 14:25:00,66.56,66.56,66.46,66.5,90100.0,40.1863,40.1863,40.1259,40.1501,90100.0
2008-07-07 14:30:00,66.49,66.53,66.47,66.5,81800.0,40.144,40.1682,40.132,40.1501,81800.0
2008-07-07 14:35:00,66.51,66.51,66.43,66.46,119800.0,40.1561,40.1561,40.1078,40.1259,119800.0
2008-07-07 14:40:00,66.46,66.47,66.41,66.41,185500.0,40.1259,40.132,40.0957,40.0957,185500.0
2008-07-07 14:45:00,66.41,66.43,66.37,66.41,166700.0,40.0957,40.1078,40.0716,40.0957,166700.0
2008-07-07 14:50:00,66.41,66.44,66.39,66.39,161400.0,40.0957,40.1138,40.0837,40.0837,161400.0
2008-07-07 14:55:00,66.38,66.45,66.37,66.45,99200.0,40.0776,40.1199,40.0716,40.1199,99200.0
2008-07-07 15:00:00,66.46,66.66,66.46,66.59,256500.0,40.1259,40.2467,40.1259,40.2044,256500.0
2008-07-07 15:05:00,66.59,66.66,66.55,66.66,129300.0,40.2044,40.2467,40.1803,40.2467,129300.0
2008-07-07 15:10:00,66.66,66.76,66.62,66.73,161000.0,40.2467,40.307,40.2225,40.2889,161000.0
2008-07-07 15:15:00,66.73,66.85,66.69,66.85,160200.0,40.2889,40.3614,40.2648,40.3614,160200.0
2008-07-07 15:20:00,66.86,66.86,66.73,66.83,144200.0,40.3674,40.3674,40.2889,40.3493,144200.0
2008-07-07 15:25:00,66.83,67.03,66.76,67.03,242800.0,40.3493,40.4701,40.307,40.4701,242800.0
2008-07-07 15:30:00,67.03,67.12,66.95,67.11,242400.0,40.4701,40.5244,40.4218,40.5184,242400.0
2008-07-07 15:35:00,67.11,67.11,67.0,67.09,226100.0,40.5184,40.5184,40.4519,40.5063,226100.0
2008-07-07 15:40:00,67.09,67.15,67.0,67.01,243500.0,40.5063,40.5425,40.4519,40.458,243500.0
2008-07-07 15:45:00,67.01,67.07,66.92,66.94,197000.0,40.458,40.4942,40.4036,40.4157,197000.0
2008-07-07 15:50:00,66.94,67.01,66.81,66.81,273400.0,40.4157,40.458,40.3372,40.3372,273400.0
2008-07-07 15:55:00,66.82,66.87,66.63,66.63,503000.0,40.3433,40.3735,40.2286,40.2286,503000.0
2008-07-08 09:30:00,66.41,66.49,66.3,66.31,315900.0,40.0957,40.144,40.0293,40.0354,315900.0
2008-07-08 09:35:00,66.31,66.48,66.28,66.45,196700.0,40.0354,40.138,40.0172,40.1199,196700.0
2008-07-08 09:40:00,66.45,66.62,66.44,66.55,184400.0,40.1199,40.2225,40.1138,40.1803,184400.0
2008-07-08 09:45:00,66.57,66.6,66.45,66.45,275200.0,40.1923,40.2104,40.1199,40.1199,275200.0
2008-07-08 09:50:00,66.45,66.55,66.45,66.5,116000.0,40.1199,40.1803,40.1199,40.1501,116000.0
2008-07-08 09:55:00,66.49,66.52,66.37,66.41,169300.0,40.144,40.1621,40.0716,40.0957,169300.0
2008-07-08 10:00:00,66.39,66.41,66.19,66.31,280000.0,40.0837,40.0957,39.9629,40.0354,280000.0
2008-07-08 10:05:00,66.32,66.42,66.26,66.42,141200.0,40.0414,40.1018,40.0052,40.1018,141200.0
2008-07-08 10:10:00,66.42,66.46,66.32,66.32,435200.0,40.1018,40.1259,40.0414,40.0414,435200.0
2008-07-08 10:15:00,66.32,66.38,66.25,66.31,208200.0,40.0414,40.0776,39.9991,40.0354,208200.0
2008-07-08 10:20:00,66.3,66.33,66.24,66.26,176700.0,40.0293,40.0474,39.9931,40.0052,176700.0
2008-07-08 10:25:00,66.26,66.3,66.2,66.26,117500.0,40.0052,40.0293,39.9689,40.0052,117500.0
2008-07-08 10:30:00,66.26,66.32,66.16,66.21,196200.0,40.0052,40.0414,39.9448,39.975,196200.0
2008-07-08 10:35:00,66.21,66.25,66.0,66.03,177300.0,39.975,39.9991,39.8482,39.8663,177300.0
2008-07-08 10:40:00,66.04,66.06,65.97,66.04,100300.0,39.8723,39.8844,39.8301,39.8723,100300.0
2008-07-08 10:45:00,66.03,66.05,65.93,66.04,127000.0,39.8663,39.8784,39.8059,39.8723,127000.0
2008-07-08 10:50:00,66.05,66.11,66.02,66.09,164400.0,39.8784,39.9146,39.8603,39.9025,164400.0
2008-07-08 10:55:00,66.08,66.16,66.07,66.13,148900.0,39.8965,39.9448,39.8904,39.9267,148900.0
2008-07-08 11:00:00,66.12,66.18,66.1,66.12,134400.0,39.9206,39.9569,39.9086,39.9206,134400.0
2008-07-08 11:05:00,66.13,66.18,66.04,66.17,138500.0,39.9267,39.9569,39.8723,39.9508,138500.0
2008-07-08 11:10:00,66.17,66.23,66.13,66.23,278300.0,39.9508,39.987,39.9267,39.987,278300.0
2008-07-08 11:15:00,66.23,66.28,66.21,66.23,190100.0,39.987,40.0172,39.975,39.987,190100.0
2008-07-08 11:20:00,66.23,66.28,66.22,66.23,134800.0,39.987,40.0172,39.981,39.987,134800.0
2008-07-08 11:25:00,66.21,66.31,66.17,66.27,174800.0,39.975,40.0354,39.9508,40.0112,174800.0
2008-07-08 11:30:00,66.26,66.26,66.15,66.21,615900.0,40.0052,40.0052,39.9387,39.975,615900.0
2008-07-08 11:35:00,66.2,66.27,66.17,66.21,302900.0,39.9689,40.0112,39.9508,39.975,302900.0
2008-07-08 11:40:00,66.21,66.23,66.17,66.18,115900.0,39.975,39.987,39.9508,39.9569,115900.0
2008-07-08 11:45:00,66.17,66.23,66.15,66.2,184800.0,39.9508,39.987,39.9387,39.9689,184800.0
2008-07-08 11:50:00,66.2,66.24,66.19,66.21,121800.0,39.9689,39.9931,39.9629,39.975,121800.0
2008-07-08 11:55:00,66.2,66.21,66.11,66.17,167300.0,39.9689,39.975,39.9146,39.9508,167300.0
2008-07-08 12:00:00,66.16,66.17,66.08,66.11,130900.0,39.9448,39.9508,39.8965,39.9146,130900.0
2008-07-08 12:05:00,66.11,66.23,66.09,66.14,182600.0,39.9146,39.987,39.9025,39.9327,182600.0
2008-07-08 12:10:00,66.15,66.21,66.14,66.19,153600.0,39.9387,39.975,39.9327,39.9629,153600.0
2008-07-08 12:15:00,66.19,66.25,66.16,66.17,80400.0,39.9629,39.9991,39.9448,39.9508,80400.0
2008-07-08 12:20:00,66.15,66.33,66.15,66.29,98800.0,39.9387,40.0474,39.9387,40.0233,98800.0
2008-07-08 12:25:00,66.29,66.38,66.27,66.37,118200.0,40.0233,40.0776,40.0112,40.0716,118200.0
2008-07-08 12:30:00,66.36,66.4,66.32,66.36,81400.0,40.0655,40.0897,40.0414,40.0655,81400.0
2008-07-08 12:35:00,66.37,66.44,66.36,66.41,214300.0,40.0716,40.1138,40.0655,40.0957,214300.0
2008-07-08 12:40:00,66.4,66.42,66.32,66.33,115000.0,40.0897,40.1018,40.0414,40.0474,115000.0
2008-07-08 12:45:00,66.34,66.35,66.25,66.26,248700.0,40.0535,40.0595,39.9991,40.0052,248700.0
2008-07-08 12:50:00,66.25,66.31,66.24,66.26,109200.0,39.9991,40.0354,39.9931,40.0052,109200.0
2008-07-08 12:55:00,66.26,66.32,66.26,66.28,99900.0,40.0052,40.0414,40.0052,40.0172,99900.0
2008-07-08 13:00:00,66.27,66.34,66.26,66.33,65800.0,40.0112,40.0535,40.0052,40.0474,65800.0
2008-07-08 13:05:00,66.34,66.39,66.32,66.38,125900.0,40.0535,40.0837,40.0414,40.0776,125900.0
2008-07-08 13:10:00,66.39,66.39,66.35,66.38,56500.0,40.0837,40.0837,40.0595,40.0776,56500.0
2008-07-08 13:15:00,66.37,66.38,66.24,66.26,150000.0,40.0716,40.0776,39.9931,40.0052,150000.0
2008-07-08 13:20:00,66.25,66.27,66.21,66.24,182800.0,39.9991,40.0112,39.975,39.9931,182800.0
2008-07-08 13:25:00,66.24,66.33,66.24,66.3,71500.0,39.9931,40.0474,39.9931,40.0293,71500.0
2008-07-08 13:30:00,66.3,66.3,66.23,66.24,88400.0,40.0293,40.0293,39.987,39.9931,88400.0
2008-07-08 13:35:00,66.24,66.27,66.12,66.12,93100.0,39.9931,40.0112,39.9206,39.9206,93100.0
2008-07-08 13:40:00,66.12,66.23,66.12,66.23,84600.0,39.9206,39.987,39.9206,39.987,84600.0
2008-07-08 13:45:00,66.23,66.27,66.16,66.19,89500.0,39.987,40.0112,39.9448,39.9629,89500.0
2008-07-08 13:50:00,66.19,66.22,66.15,66.16,93900.0,39.9629,39.981,39.9387,39.9448,93900.0
2008-07-08 13:55:00,66.16,66.21,66.1,66.14,76100.0,39.9448,39.975,39.9086,39.9327,76100.0
2008-07-08 14:00:00,66.14,66.21,66.12,66.21,119800.0,39.9327,39.975,39.9206,39.975,119800.0
2008-07-08 14:05:00,66.21,66.28,66.19,66.26,105200.0,39.975,40.0172,39.9629,40.0052,105200.0
2008-07-08 14:10:00,66.25,66.33,66.23,66.23,85500.0,39.9991,40.0474,39.987,39.987,85500.0
2008-07-08 14:15:00,66.22,66.31,66.22,66.29,86900.0,39.981,40.0354,39.981,40.0233,86900.0
2008-07-08 14:20:00,66.29,66.37,66.25,66.26,101200.0,40.0233,40.0716,39.9991,40.0052,101200.0
2008-07-08 14:25:00,66.26,66.34,66.21,66.32,161300.0,40.0052,40.0535,39.975,40.0414,161300.0
2008-07-08 14:30:00,66.32,66.43,66.32,66.36,119900.0,40.0414,40.1078,40.0414,40.0655,119900.0
2008-07-08 14:35:00,66.37,66.5,66.36,66.42,219200.0,40.0716,40.1501,40.0655,40.1018,219200.0
2008-07-08 14:40:00,66.42,66.6,66.42,66.56,151000.0,40.1018,40.2104,40.1018,40.1863,151000.0
2008-07-08 14:45:00,66.56,66.65,66.56,66.6,120600.0,40.1863,40.2406,40.1863,40.2104,120600.0
2008-07-08 14:50:00,66.6,66.69,66.56,66.68,162300.0,40.2104,40.2648,40.1863,40.2587,162300.0
2008-07-08 14:55:00,66.68,66.74,66.63,66.74,102400.0,40.2587,40.295,40.2286,40.295,102400.0
2008-07-08 15:00:00,66.74,66.82,66.72,66.78,368100.0,40.295,40.3433,40.2829,40.3191,368100.0
2008-07-08 15:05:00,66.79,66.94,66.75,66.91,329800.0,40.3252,40.4157,40.301,40.3976,329800.0
2008-07-08 15:10:00,66.92,66.96,66.86,66.9,232200.0,40.4036,40.4278,40.3674,40.3916,232200.0
2008-07-08 15:15:00,66.91,66.97,66.87,66.89,143500.0,40.3976,40.4338,40.3735,40.3855,143500.0
2008-07-08 15:20:00,66.89,66.89,66.82,66.85,110900.0,40.3855,40.3855,40.3433,40.3614,110900.0
2008-07-08 15:25:00,66.87,66.94,66.82,66.94,91100.0,40.3735,40.4157,40.3433,40.4157,91100.0
2008-07-08 15:30:00,66.94,66.96,66.88,66.95,176100.0,40.4157,40.4278,40.3795,40.4218,176100.0
2008-07-08 15:35:00,66.95,66.98,66.86,66.98,192400.0,40.4218,40.4399,40.3674,40.4399,192400.0
2008-07-08 15:40:00,66.99,66.99,66.91,66.93,113800.0,40.4459,40.4459,40.3976,40.4097,113800.0
2008-07-08 15:45:00,66.92,66.97,66.9,66.95,273300.0,40.4036,40.4338,40.3916,40.4218,273300.0
2008-07-08 15:50:00,66.94,67.04,66.9,67.04,374200.0,40.4157,40.4761,40.3916,40.4761,374200.0
2008-07-08 15:55:00,67.03,67.09,67.02,67.05,363400.0,40.4701,40.5063,40.464,40.4821,363400.0
2008-07-09 09:30:00,67.38,67.45,67.34,67.42,165600.0,40.6814,40.7236,40.6572,40.7055,165600.0
2008-07-09 09:35:00,67.42,67.48,67.34,67.35,246200.0,40.7055,40.7418,40.6572,40.6633,246200.0
2008-07-09 09:40:00,67.34,67.37,67.27,67.29,237400.0,40.6572,40.6753,40.615,40.627,237400.0
2008-07-09 09:45:00,67.3,67.38,67.27,67.32,207000.0,40.6331,40.6814,40.615,40.6451,207000.0
2008-07-09 09:50:00,67.32,67.34,67.21,67.23,169900.0,40.6451,40.6572,40.5787,40.5908,169900.0
2008-07-09 09:55:00,67.24,67.28,67.22,67.25,121500.0,40.5968,40.621,40.5848,40.6029,121500.0
2008-07-09 10:00:00,67.25,67.29,67.18,67.19,123500.0,40.6029,40.627,40.5606,40.5667,123500.0
2008-07-09 10:05:00,67.19,67.2,67.12,67.18,195300.0,40.5667,40.5727,40.5244,40.5606,195300.0
2008-07-09 10:10:00,67.18,67.23,67.17,67.2,235900.0,40.5606,40.5908,40.5546,40.5727,235900.0
2008-07-09 10:15:00,67.2,67.32,67.18,67.29,161700.0,40.5727,40.6451,40.5606,40.627,161700.0
2008-07-09 10:20:00,67.3,67.37,67.26,67.35,161900.0,40.6331,40.6753,40.6089,40.6633,161900.0
2008-07-09 10:25:00,67.35,67.46,67.35,67.43,190000.0,40.6633,40.7297,40.6633,40.7116,190000.0
2008-07-09 10:30:00,67.43,67.44,67.37,67.39,118500.0,40.7116,40.7176,40.6753,40.6874,118500.0
2008-07-09 10:35:00,67.39,67.39,67.32,67.32,325500.0,40.6874,40.6874,40.6451,40.6451,325500.0
2008-07-09 10:40:00,67.32,67.36,67.27,67.29,234300.0,40.6451,40.6693,40.615,40.627,234300.0
2008-07-09 10:45:00,67.29,67.36,67.25,67.32,132800.0,40.627,40.6693,40.6029,40.6451,132800.0
2008-07-09 10:50:00,67.32,67.35,67.29,67.32,130000.0,40.6451,40.6633,40.627,40.6451,130000.0
2008-07-09 10:55:00,67.33,67.4,67.33,67.36,106400.0,40.6512,40.6934,40.6512,40.6693,106400.0
2008-07-09 11:00:00,67.36,67.43,67.33,67.41,144700.0,40.6693,40.7116,40.6512,40.6995,144700.0
2008-07-09 11:05:00,67.4,67.43,67.38,67.41,55900.0,40.6934,40.7116,40.6814,40.6995,55900.0
2008-07-09 11:10:00,67.41,67.43,67.35,67.35,102100.0,40.6995,40.7116,40.6633,40.6633,102100.0
2008-07-09 11:15:00,67.35,67.38,67.29,67.35,124700.0,40.6633,40.6814,40.627,40.6633,124700.0
2008-07-09 11:20:00,67.34,67.39,67.33,67.38,71100.0,40.6572,40.6874,40.6512,40.6814,71100.0
2008-07-09 11:25:00,67.38,67.41,67.35,67.4,390800.0,40.6814,40.6995,40.6633,40.6934,390800.0
2008-07-09 11:30:00,67.41,67.5,67.4,67.43,766100.0,40.6995,40.7538,40.6934,40.7116,766100.0
2008-07-09 11:35:00,67.43,67.46,67.36,67.38,291100.0,40.7116,40.7297,40.6693,40.6814,291100.0
2008-07-09 11:40:00,67.38,67.42,67.36,67.38,86400.0,40.6814,40.7055,40.6693,40.6814,86400.0
2008-07-09 11:45:00,67.39,67.44,67.38,67.41,78800.0,40.6874,40.7176,40.6814,40.6995,78800.0
2008-07-09 11:50:00,67.41,67.44,67.34,67.41,70700.0,40.6995,40.7176,40.6572,40.6995,70700.0
2008-07-09 11:55:00,67.41,67.47,67.41,67.44,100200.0,40.6995,40.7357,40.6995,40.7176,100200.0
2008-07-09 12:00:00,67.43,67.45,67.37,67.42,58100.0,40.7116,40.7236,40.6753,40.7055,58100.0
2008-07-09 12:05:00,67.41,67.42,67.33,67.39,67800.0,40.6995,40.7055,40.6512,40.6874,67800.0
2008-07-09 12:10:00,67.39,67.41,67.37,67.38,52500.0,40.6874,40.6995,40.6753,40.6814,52500.0
2008-07-09 12:15:00,67.38,67.39,67.34,67.36,117400.0,40.6814,40.6874,40.6572,40.6693,117400.0
2008-07-09 12:20:00,67.37,67.43,67.36,67.36,78200.0,40.6753,40.7116,40.6693,40.6693,78200.0
2008-07-09 12:25:00,67.36,67.38,67.35,67.38,65100.0,40.6693,40.6814,40.6633,40.6814,65100.0
2008-07-09 12:30:00,67.38,67.42,67.36,67.37,32800.0,40.6814,40.7055,40.6693,40.6753,32800.0
2008-07-09 12:35:00,67.37,67.37,67.24,67.27,82800.0,40.6753,40.6753,40.5968,40.615,82800.0
2008-07-09 12:40:00,67.28,67.29,67.22,67.28,71000.0,40.621,40.627,40.5848,40.621,71000.0
2008-07-09 12:45:00,67.27,67.27,67.2,67.22,104500.0,40.615,40.615,40.5727,40.5848,104500.0
2008-07-09 12:50:00,67.22,67.3,67.22,67.26,56600.0,40.5848,40.6331,40.5848,40.6089,56600.0
2008-07-09 12:55:00,67.24,67.27,67.21,67.22,145800.0,40.5968,40.615,40.5787,40.5848,145800.0
2008-07-09 13:00:00,67.22,67.23,67.04,67.04,204800.0,40.5848,40.5908,40.4761,40.4761,204800.0
2008-07-09 13:05:00,67.04,67.08,66.98,67.01,78200.0,40.4761,40.5002,40.4399,40.458,78200.0
2008-07-09 13:10:00,67.01,67.07,67.01,67.05,65900.0,40.458,40.4942,40.458,40.4821,65900.0
2008-07-09 13:15:00,67.06,67.11,67.02,67.1,64400.0,40.4882,40.5184,40.464,40.5123,64400.0
2008-07-09 13:20:00,67.12,67.13,67.05,67.06,57300.0,40.5244,40.5304,40.4821,40.4882,57300.0
2008-07-09 13:25:00,67.07,67.07,67.01,67.05,146900.0,40.4942,40.4942,40.458,40.4821,146900.0
2008-07-09 13:30:00,67.07,67.14,67.06,67.13,61300.0,40.4942,40.5365,40.4882,40.5304,61300.0
2008-07-09 13:35:00,67.13,67.17,67.08,67.09,69500.0,40.5304,40.5546,40.5002,40.5063,69500.0
2008-07-09 13:40:00,67.09,67.13,67.08,67.11,67700.0,40.5063,40.5304,40.5002,40.5184,67700.0
2008-07-09 13:45:00,67.12,67.14,67.08,67.14,82400.0,40.5244,40.5365,40.5002,40.5365,82400.0
2008-07-09 13:50:00,67.14,67.14,67.04,67.04,52900.0,40.5365,40.5365,40.4761,40.4761,52900.0
2008-07-09 13:55:00,67.04,67.1,67.02,67.08,119300.0,40.4761,40.5123,40.464,40.5002,119300.0
2008-07-09 14:00:00,67.08,67.09,66.94,67.07,110800.0,40.5002,40.5063,40.4157,40.4942,110800.0
2008-07-09 14:05:00,67.07,67.1,67.01,67.07,66500.0,40.4942,40.5123,40.458,40.4942,66500.0
2008-07-09 14:10:00,67.06,67.12,67.06,67.09,87100.0,40.4882,40.5244,40.4882,40.5063,87100.0
2008-07-09 14:15:00,67.09,67.13,66.97,66.97,120200.0,40.5063,40.5304,40.4338,40.4338,120200.0
2008-07-09 14:20:00,66.97,67.01,66.92,66.99,129300.0,40.4338,40.458,40.4036,40.4459,129300.0
2008-07-09 14:25:00,66.99,67.0,66.94,66.97,88100.0,40.4459,40.4519,40.4157,40.4338,88100.0
2008-07-09 14:30:00,66.97,67.02,66.95,66.95,87400.0,40.4338,40.464,40.4218,40.4218,87400.0
2008-07-09 14:35:00,66.95,66.97,66.88,66.91,173800.0,40.4218,40.4338,40.3795,40.3976,173800.0
2008-07-09 14:40:00,66.91,66.95,66.86,66.87,110200.0,40.3976,40.4218,40.3674,40.3735,110200.0
2008-07-09 14:45:00,66.87,66.95,66.86,66.9,123700.0,40.3735,40.4218,40.3674,40.3916,123700.0
2008-07-09 14:50:00,66.89,66.9,66.69,66.72,176500.0,40.3855,40.3916,40.2648,40.2829,176500.0
2008-07-09 14:55:00,66.73,66.76,66.67,66.76,126400.0,40.2889,40.307,40.2527,40.307,126400.0
2008-07-09 15:00:00,66.75,66.75,66.6,66.65,95600.0,40.301,40.301,40.2104,40.2406,95600.0
2008-07-09 15:05:00,66.65,66.7,66.57,66.57,140200.0,40.2406,40.2708,40.1923,40.1923,140200.0
2008-07-09 15:10:00,66.57,66.65,66.56,66.6,116300.0,40.1923,40.2406,40.1863,40.2104,116300.0
2008-07-09 15:15:00,66.59,66.67,66.58,66.6,106400.0,40.2044,40.2527,40.1984,40.2104,106400.0
2008-07-09 15:20:00,66.61,66.67,66.61,66.65,131600.0,40.2165,40.2527,40.2165,40.2406,131600.0
2008-07-09 15:25:00,66.65,66.71,66.63,66.63,141500.0,40.2406,40.2769,40.2286,40.2286,141500.0
2008-07-09 15:30:00,66.64,66.71,66.62,66.64,167600.0,40.2346,40.2769,40.2225,40.2346,167600.0
2008-07-09 15:35:00,66.64,66.68,66.55,66.56,202700.0,40.2346,40.2587,40.1803,40.1863,202700.0
2008-07-09 15:40:00,66.55,66.55,66.31,66.31,266700.0,40.1803,40.1803,40.0354,40.0354,266700.0
2008-07-09 15:45:00,66.31,66.39,66.29,66.3,361200.0,40.0354,40.0837,40.0233,40.0293,361200.0
2008-07-09 15:50:00,66.3,66.36,66.3,66.32,290300.0,40.0293,40.0655,40.0293,40.0414,290300.0
2008-07-09 15:55:00,66.32,66.32,66.2,66.2,661600.0,40.0414,40.0414,39.9689,39.9689,661600.0
2008-07-10 09:30:00,66.39,66.55,66.39,66.46,349300.0,40.0837,40.1803,40.0837,40.1259,349300.0
2008-07-10 09:35:00,66.46,66.5,66.28,66.29,279400.0,40.1259,40.1501,40.0172,40.0233,279400.0
2008-07-10 09:40:00,66.28,66.52,66.24,66.46,335500.0,40.0172,40.1621,39.9931,40.1259,335500.0
2008-07-10 09:45:00,66.47,66.58,66.44,66.57,298600.0,40.132,40.1984,40.1138,40.1923,298600.0
2008-07-10 09:50:00,66.56,66.56,66.41,66.47,152300.0,40.1863,40.1863,40.0957,40.132,152300.0
2008-07-10 09:55:00,66.46,66.47,66.31,66.34,160600.0,40.1259,40.132,40.0354,40.0535,160600.0
2008-07-10 10:00:00,66.34,66.4,66.21,66.27,212400.0,40.0535,40.0897,39.975,40.0112,212400.0
2008-07-10 10:05:00,66.26,66.34,66.22,66.3,105600.0,40.0052,40.0535,39.981,40.0293,105600.0
2008-07-10 10:10:00,66.29,66.35,66.24,66.25,335000.0,40.0233,40.0595,39.9931,39.9991,335000.0
2008-07-10 10:15:00,66.25,66.26,66.14,66.15,175800.0,39.9991,40.0052,39.9327,39.9387,175800.0
2008-07-10 10:20:00,66.15,66.25,66.12,66.16,213300.0,39.9387,39.9991,39.9206,39.9448,213300.0
2008-07-10 10:25:00,66.15,66.28,66.1,66.24,190800.0,39.9387,40.0172,39.9086,39.9931,190800.0
2008-07-10 10:30:00,66.24,66.32,66.19,66.27,204300.0,39.9931,40.0414,39.9629,40.0112,204300.0
2008-07-10 10:35:00,66.27,66.29,66.19,66.22,200000.0,40.0112,40.0233,39.9629,39.981,200000.0
2008-07-10 10:40:00,66.22,66.43,66.21,66.43,138800.0,39.981,40.1078,39.975,40.1078,138800.0
2008-07-10 10:45:00,66.43,66.56,66.43,66.49,259400.0,40.1078,40.1863,40.1078,40.144,259400.0
2008-07-10 10:50:00,66.49,66.5,66.4,66.48,114800.0,40.144,40.1501,40.0897,40.138,114800.0
2008-07-10 10:55:00,66.47,66.54,66.4,66.42,193600.0,40.132,40.1742,40.0897,40.1018,193600.0
2008-07-10 11:00:00,66.42,66.51,66.33,66.49,241900.0,40.1018,40.1561,40.0474,40.144,241900.0
2008-07-10 11:05:00,66.48,66.53,66.35,66.37,146400.0,40.138,40.1682,40.0595,40.0716,146400.0
2008-07-10 11:10:00,66.36,66.47,66.34,66.44,101200.0,40.0655,40.132,40.0535,40.1138,101200.0
2008-07-10 11:15:00,66.43,66.45,66.35,66.38,148600.0,40.1078,40.1199,40.0595,40.0776,148600.0
2008-07-10 11:20:00,66.37,66.44,66.36,66.41,97200.0,40.0716,40.1138,40.0655,40.0957,97200.0
2008-07-10 11:25:00,66.42,66.42,66.36,66.37,172400.0,40.1018,40.1018,40.0655,40.0716,172400.0
2008-07-10 11:30:00,66.38,66.52,66.36,66.45,367500.0,40.0776,40.1621,40.0655,40.1199,367500.0
2008-07-10 11:35:00,66.45,66.51,66.43,66.45,222500.0,40.1199,40.1561,40.1078,40.1199,222500.0
2008-07-10 11:40:00,66.45,66.51,66.41,66.41,143200.0,40.1199,40.1561,40.0957,40.0957,143200.0
2008-07-10 11:45:00,66.42,66.43,66.34,66.37,102900.0,40.1018,40.1078,40.0535,40.0716,102900.0
2008-07-10 11:50:00,66.37,66.5,66.37,66.49,50100.0,40.0716,40.1501,40.0716,40.144,50100.0
2008-07-10 11:55:00,66.49,66.49,66.38,66.45,118100.0,40.144,40.144,40.0776,40.1199,118100.0
2008-07-10 12:00:00,66.47,66.66,66.47,66.61,168700.0,40.132,40.2467,40.132,40.2165,168700.0
2008-07-10 12:05:00,66.61,66.66,66.58,66.58,100100.0,40.2165,40.2467,40.1984,40.1984,100100.0
2008-07-10 12:10:00,66.58,66.66,66.56,66.63,145200.0,40.1984,40.2467,40.1863,40.2286,145200.0
2008-07-10 12:15:00,66.65,66.7,66.4,66.62,266000.0,40.2406,40.2708,40.0897,40.2225,266000.0
2008-07-10 12:20:00,66.63,66.64,66.54,66.58,60400.0,40.2286,40.2346,40.1742,40.1984,60400.0
2008-07-10 12:25:00,66.58,66.61,66.52,66.52,86800.0,40.1984,40.2165,40.1621,40.1621,86800.0
2008-07-10 12:30:00,66.53,66.53,66.48,66.49,50100.0,40.1682,40.1682,40.138,40.144,50100.0
2008-07-10 12:35:00,66.49,66.5,66.43,66.46,69600.0,40.144,40.1501,40.1078,40.1259,69600.0
2008-07-10 12:40:00,66.47,66.53,66.46,66.49,35400.0,40.132,40.1682,40.1259,40.144,35400.0
2008-07-10 12:45:00,66.5,66.51,66.45,66.45,37900.0,40.1501,40.1561,40.1199,40.1199,37900.0
2008-07-10 12:50:00,66.45,66.46,66.34,66.37,114400.0,40.1199,40.1259,40.0535,40.0716,114400.0
2008-07-10 12:55:00,66.37,66.38,66.31,66.36,112300.0,40.0716,40.0776,40.0354,40.0655,112300.0
2008-07-10 13:00:00,66.36,66.49,66.36,66.46,50400.0,40.0655,40.144,40.0655,40.1259,50400.0
2008-07-10 13:05:00,66.46,66.5,66.4,66.45,179100.0,40.1259,40.1501,40.0897,40.1199,179100.0
2008-07-10 13:10:00,66.46,66.52,66.42,66.49,179400.0,40.1259,40.1621,40.1018,40.144,179400.0
2008-07-10 13:15:00,66.47,66.61,66.45,66.56,88200.0,40.132,40.2165,40.1199,40.1863,88200.0
2008-07-10 13:20:00,66.56,66.62,66.53,66.54,110900.0,40.1863,40.2225,40.1682,40.1742,110900.0
2008-07-10 13:25:00,66.55,66.62,66.51,66.61,109900.0,40.1803,40.2225,40.1561,40.2165,109900.0
2008-07-10 13:30:00,66.61,66.75,66.61,66.75,146000.0,40.2165,40.301,40.2165,40.301,146000.0
2008-07-10 13:35:00,66.74,66.79,66.67,66.7,181900.0,40.295,40.3252,40.2527,40.2708,181900.0
2008-07-10 13:40:00,66.71,66.73,66.67,66.7,129900.0,40.2769,40.2889,40.2527,40.2708,129900.0
2008-07-10 13:45:00,66.7,66.74,66.67,66.71,98200.0,40.2708,40.295,40.2527,40.2769,98200.0
2008-07-10 13:50:00,66.72,66.79,66.68,66.76,145000.0,40.2829,40.3252,40.2587,40.307,145000.0
2008-07-10 13:55:00,66.76,66.81,66.67,66.67,177400.0,40.307,40.3372,40.2527,40.2527,177400.0
2008-07-10 14:00:00,66.68,66.72,66.65,66.7,167600.0,40.2587,40.2829,40.2406,40.2708,167600.0
2008-07-10 14:05:00,66.71,66.75,66.67,66.69,164500.0,40.2769,40.301,40.2527,40.2648,164500.0
2008-07-10 14:10:00,66.67,66.71,66.56,66.57,106500.0,40.2527,40.2769,40.1863,40.1923,106500.0
2008-07-10 14:15:00,66.56,66.58,66.47,66.47,227200.0,40.1863,40.1984,40.132,40.132,227200.0
2008-07-10 14:20:00,66.47,66.58,66.47,66.5,123500.0,40.132,40.1984,40.132,40.1501,123500.0
2008-07-10 14:25:00,66.5,66.5,66.27,66.35,177500.0,40.1501,40.1501,40.0112,40.0595,177500.0
2008-07-10 14:30:00,66.35,66.43,66.34,66.35,90100.0,40.0595,40.1078,40.0535,40.0595,90100.0
2008-07-10 14:35:00,66.39,66.45,66.34,66.41,76400.0,40.0837,40.1199,40.0535,40.0957,76400.0
2008-07-10 14:40:00,66.41,66.43,66.22,66.22,144600.0,40.0957,40.1078,39.981,39.981,144600.0
2008-07-10 14:45:00,66.21,66.28,66.15,66.18,189900.0,39.975,40.0172,39.9387,39.9569,189900.0
2008-07-10 14:50:00,66.18,66.23,66.06,66.13,175000.0,39.9569,39.987,39.8844,39.9267,175000.0
2008-07-10 14:55:00,66.13,66.23,66.07,66.12,209300.0,39.9267,39.987,39.8904,39.9206,209300.0
2008-07-10 15:00:00,66.13,66.39,66.11,66.32,210600.0,39.9267,40.0837,39.9146,40.0414,210600.0
2008-07-10 15:05:00,66.32,66.47,66.25,66.43,230900.0,40.0414,40.132,39.9991,40.1078,230900.0
2008-07-10 15:10:00,66.44,66.54,66.38,66.53,184100.0,40.1138,40.1742,40.0776,40.1682,184100.0
2008-07-10 15:15:00,66.51,66.56,66.46,66.46,272700.0,40.1561,40.1863,40.1259,40.1259,272700.0
2008-07-10 15:20:00,66.47,66.59,66.46,66.54,195200.0,40.132,40.2044,40.1259,40.1742,195200.0
2008-07-10 15:25:00,66.54,66.62,66.51,66.56,249200.0,40.1742,40.2225,40.1561,40.1863,249200.0
2008-07-10 15:30:00,66.55,66.58,66.48,66.49,211200.0,40.1803,40.1984,40.138,40.144,211200.0
2008-07-10 15:35:00,66.5,66.5,66.32,66.44,227600.0,40.1501,40.1501,40.0414,40.1138,227600.0
2008-07-10 15:40:00,66.43,66.59,66.38,66.52,426600.0,40.1078,40.2044,40.0776,40.1621,426600.0
2008-07-10 15:45:00,66.52,66.6,66.5,66.59,388900.0,40.1621,40.2104,40.1501,40.2044,388900.0
2008-07-10 15:50:00,66.59,66.6,66.52,66.59,418900.0,40.2044,40.2104,40.1621,40.2044,418900.0
2008-07-10 15:55:00,66.59,66.74,66.54,66.7,545300.0,40.2044,40.295,40.1742,40.2708,545300.0
2008-07-11 09:30:00,65.75,65.76,65.56,65.63,367300.0,39.6972,39.7033,39.5825,39.6248,367300.0
2008-07-11 09:35:00,65.63,65.82,65.62,65.77,223500.0,39.6248,39.7395,39.6188,39.7093,223500.0
2008-07-11 09:40:00,65.76,65.82,65.71,65.8,450400.0,39.7033,39.7395,39.6731,39.7274,450400.0
2008-07-11 09:45:00,65.8,65.97,65.79,65.97,172800.0,39.7274,39.8301,39.7214,39.8301,172800.0
2008-07-11 09:50:00,65.98,65.99,65.81,65.99,261300.0,39.8361,39.8421,39.7335,39.8421,261300.0
2008-07-11 09:55:00,65.99,66.04,65.93,66.0,517200.0,39.8421,39.8723,39.8059,39.8482,517200.0
2008-07-11 10:00:00,66.0,66.11,65.92,66.08,377500.0,39.8482,39.9146,39.7999,39.8965,377500.0
2008-07-11 10:05:00,66.08,66.1,65.98,66.05,325900.0,39.8965,39.9086,39.8361,39.8784,325900.0
2008-07-11 10:10:00,66.04,66.04,65.97,66.02,242000.0,39.8723,39.8723,39.8301,39.8603,242000.0
2008-07-11 10:15:00,66.02,66.02,65.88,65.91,626700.0,39.8603,39.8603,39.7757,39.7938,626700.0
2008-07-11 10:20:00,65.9,65.96,65.84,65.9,201300.0,39.7878,39.824,39.7516,39.7878,201300.0
2008-07-11 10:25:00,65.91,65.95,65.63,65.76,419900.0,39.7938,39.818,39.6248,39.7033,419900.0
2008-07-11 10:30:00,65.75,65.78,65.62,65.72,219600.0,39.6972,39.7154,39.6188,39.6791,219600.0
2008-07-11 10:35:00,65.71,65.77,65.62,65.63,160600.0,39.6731,39.7093,39.6188,39.6248,160600.0
2008-07-11 10:40:00,65.63,65.73,65.62,65.65,133300.0,39.6248,39.6852,39.6188,39.6369,133300.0
2008-07-11 10:45:00,65.64,65.77,65.61,65.74,163200.0,39.6308,39.7093,39.6127,39.6912,163200.0
2008-07-11 10:50:00,65.75,65.84,65.72,65.75,108800.0,39.6972,39.7516,39.6791,39.6972,108800.0
2008-07-11 10:55:00,65.75,65.86,65.7,65.78,106100.0,39.6972,39.7637,39.6671,39.7154,106100.0
2008-07-11 11:00:00,65.78,65.83,65.64,65.65,67000.0,39.7154,39.7455,39.6308,39.6369,67000.0
2008-07-11 11:05:00,65.67,65.72,65.64,65.66,103200.0,39.6489,39.6791,39.6308,39.6429,103200.0
2008-07-11 11:10:00,65.68,65.73,65.64,65.65,63100.0,39.655,39.6852,39.6308,39.6369,63100.0
2008-07-11 11:15:00,65.66,65.68,65.57,65.6,300500.0,39.6429,39.655,39.5886,39.6067,300500.0
2008-07-11 11:20:00,65.6,65.6,65.45,65.49,120800.0,39.6067,39.6067,39.5161,39.5403,120800.0
2008-07-11 11:25:00,65.47,65.49,65.34,65.34,171000.0,39.5282,39.5403,39.4497,39.4497,171000.0
2008-07-11 11:30:00,65.34,65.34,65.16,65.26,317700.0,39.4497,39.4497,39.341,39.4014,317700.0
2008-07-11 11:35:00,65.26,65.35,65.25,65.32,80800.0,39.4014,39.4557,39.3954,39.4376,80800.0
2008-07-11 11:40:00,65.32,65.44,65.31,65.42,123200.0,39.4376,39.5101,39.4316,39.498,123200.0
2008-07-11 11:45:00,65.42,65.45,65.38,65.39,62700.0,39.498,39.5161,39.4739,39.4799,62700.0
2008-07-11 11:50:00,65.38,65.39,65.34,65.35,59200.0,39.4739,39.4799,39.4497,39.4557,59200.0
2008-07-11 11:55:00,65.36,65.47,65.34,65.47,188100.0,39.4618,39.5282,39.4497,39.5282,188100.0
2008-07-11 12:00:00,65.47,65.47,65.34,65.41,176300.0,39.5282,39.5282,39.4497,39.492,176300.0
2008-07-11 12:05:00,65.42,65.42,65.3,65.32,191200.0,39.498,39.498,39.4256,39.4376,191200.0
2008-07-11 12:10:00,65.32,65.33,65.23,65.27,134200.0,39.4376,39.4437,39.3833,39.4074,134200.0
2008-07-11 12:15:00,65.28,65.31,65.25,65.27,86700.0,39.4135,39.4316,39.3954,39.4074,86700.0
2008-07-11 12:20:00,65.26,65.37,65.23,65.34,112500.0,39.4014,39.4678,39.3833,39.4497,112500.0
2008-07-11 12:25:00,65.34,65.34,65.26,65.31,105600.0,39.4497,39.4497,39.4014,39.4316,105600.0
2008-07-11 12:30:00,65.31,65.31,65.2,65.25,115400.0,39.4316,39.4316,39.3652,39.3954,115400.0
2008-07-11 12:35:00,65.25,65.31,65.17,65.17,54800.0,39.3954,39.4316,39.3471,39.3471,54800.0
2008-07-11 12:40:00,65.17,65.24,65.14,65.21,107000.0,39.3471,39.3893,39.329,39.3712,107000.0
2008-07-11 12:45:00,65.19,65.21,65.16,65.16,30300.0,39.3591,39.3712,39.341,39.341,30300.0
2008-07-11 12:50:00,65.18,65.22,65.11,65.11,82200.0,39.3531,39.3773,39.3108,39.3108,82200.0
2008-07-11 12:55:00,65.11,65.14,65.06,65.11,119600.0,39.3108,39.329,39.2807,39.3108,119600.0
2008-07-11 13:00:00,65.1,65.15,65.03,65.14,85500.0,39.3048,39.335,39.2625,39.329,85500.0
2008-07-11 13:05:00,65.15,65.16,65.07,65.1,34500.0,39.335,39.341,39.2867,39.3048,34500.0
2008-07-11 13:10:00,65.1,65.1,64.98,65.04,117500.0,39.3048,39.3048,39.2323,39.2686,117500.0
2008-07-11 13:15:00,65.04,65.2,65.01,65.17,141500.0,39.2686,39.3652,39.2505,39.3471,141500.0
2008-07-11 13:20:00,65.18,65.25,65.14,65.19,75300.0,39.3531,39.3954,39.329,39.3591,75300.0
2008-07-11 13:25:00,65.2,65.24,65.15,65.2,69500.0,39.3652,39.3893,39.335,39.3652,69500.0
2008-07-11 13:30:00,65.18,65.24,65.17,65.2,59600.0,39.3531,39.3893,39.3471,39.3652,59600.0
2008-07-11 13:35:00,65.2,65.31,65.2,65.3,74900.0,39.3652,39.4316,39.3652,39.4256,74900.0
2008-07-11 13:40:00,65.32,65.39,65.27,65.32,93000.0,39.4376,39.4799,39.4074,39.4376,93000.0
2008-07-11 13:45:00,65.33,65.34,65.25,65.29,59300.0,39.4437,39.4497,39.3954,39.4195,59300.0
2008-07-11 13:50:00,65.3,65.3,65.23,65.25,89100.0,39.4256,39.4256,39.3833,39.3954,89100.0
2008-07-11 13:55:00,65.26,65.4,65.26,65.34,101100.0,39.4014,39.4859,39.4014,39.4497,101100.0
2008-07-11 14:00:00,65.34,65.37,65.25,65.33,99900.0,39.4497,39.4678,39.3954,39.4437,99900.0
2008-07-11 14:05:00,65.32,65.48,65.32,65.37,79300.0,39.4376,39.5342,39.4376,39.4678,79300.0
2008-07-11 14:10:00,65.38,65.43,65.33,65.43,68600.0,39.4739,39.504,39.4437,39.504,68600.0
2008-07-11 14:15:00,65.43,65.46,65.32,65.38,132100.0,39.504,39.5222,39.4376,39.4739,132100.0
2008-07-11 14:20:00,65.41,65.41,65.17,65.18,134600.0,39.492,39.492,39.3471,39.3531,134600.0
2008-07-11 14:25:00,65.18,65.3,65.18,65.22,128300.0,39.3531,39.4256,39.3531,39.3773,128300.0
2008-07-11 14:30:00,65.23,65.26,65.14,65.15,107100.0,39.3833,39.4014,39.329,39.335,107100.0
2008-07-11 14:35:00,65.15,65.32,65.14,65.28,93800.0,39.335,39.4376,39.329,39.4135,93800.0
2008-07-11 14:40:00,65.28,65.41,65.26,65.41,92100.0,39.4135,39.492,39.4014,39.492,92100.0
2008-07-11 14:45:00,65.41,65.64,65.35,65.63,327800.0,39.492,39.6308,39.4557,39.6248,327800.0
2008-07-11 14:50:00,65.64,65.79,65.46,65.55,298600.0,39.6308,39.7214,39.5222,39.5765,298600.0
2008-07-11 14:55:00,65.56,65.81,65.53,65.81,215200.0,39.5825,39.7335,39.5644,39.7335,215200.0
2008-07-11 15:00:00,65.81,66.11,65.71,66.11,442300.0,39.7335,39.9146,39.6731,39.9146,442300.0
2008-07-11 15:05:00,66.11,66.11,65.79,65.97,322200.0,39.9146,39.9146,39.7214,39.8301,322200.0
2008-07-11 15:10:00,65.97,66.05,65.65,65.68,433600.0,39.8301,39.8784,39.6369,39.655,433600.0
2008-07-11 15:15:00,65.7,65.81,65.65,65.67,285200.0,39.6671,39.7335,39.6369,39.6489,285200.0
2008-07-11 15:20:00,65.66,65.76,65.57,65.63,326100.0,39.6429,39.7033,39.5886,39.6248,326100.0
2008-07-11 15:25:00,65.63,65.79,65.63,65.67,309900.0,39.6248,39.7214,39.6248,39.6489,309900.0
2008-07-11 15:30:00,65.66,65.71,65.44,65.46,283600.0,39.6429,39.6731,39.5101,39.5222,283600.0
2008-07-11 15:35:00,65.46,65.63,65.45,65.59,267400.0,39.5222,39.6248,39.5161,39.6006,267400.0
2008-07-11 15:40:00,65.57,65.59,65.47,65.56,192300.0,39.5886,39.6006,39.5282,39.5825,192300.0
2008-07-11 15:45:00,65.55,65.66,65.53,65.59,222000.0,39.5765,39.6429,39.5644,39.6006,222000.0
2008-07-11 15:50:00,65.6,65.71,65.59,65.66,236600.0,39.6067,39.6731,39.6006,39.6429,236600.0
2008-07-11 15:55:00,65.66,65.72,65.56,65.61,542000.0,39.6429,39.6791,39.5825,39.6127,542000.0
2008-07-14 09:30:00,66.4,66.4,66.24,66.28,260800.0,40.0897,40.0897,39.9931,40.0172,260800.0
2008-07-14 09:35:00,66.28,66.34,66.2,66.25,150900.0,40.0172,40.0535,39.9689,39.9991,150900.0
2008-07-14 09:40:00,66.24,66.28,66.12,66.15,172900.0,39.9931,40.0172,39.9206,39.9387,172900.0
2008-07-14 09:45:00,66.14,66.18,66.06,66.13,176500.0,39.9327,39.9569,39.8844,39.9267,176500.0
2008-07-14 09:50:00,66.14,66.16,65.98,66.03,119900.0,39.9327,39.9448,39.8361,39.8663,119900.0
2008-07-14 09:55:00,66.02,66.06,65.92,65.94,119900.0,39.8603,39.8844,39.7999,39.812,119900.0
2008-07-14 10:00:00,65.92,65.97,65.82,65.92,130100.0,39.7999,39.8301,39.7395,39.7999,130100.0
2008-07-14 10:05:00,65.89,66.03,65.89,65.99,171800.0,39.7818,39.8663,39.7818,39.8421,171800.0
2008-07-14 10:10:00,65.99,66.02,65.89,66.02,225600.0,39.8421,39.8603,39.7818,39.8603,225600.0
2008-07-14 10:15:00,66.02,66.08,66.0,66.07,130000.0,39.8603,39.8965,39.8482,39.8904,130000.0
2008-07-14 10:20:00,66.07,66.11,65.94,65.98,257400.0,39.8904,39.9146,39.812,39.8361,257400.0
2008-07-14 10:25:00,65.98,65.99,65.85,65.95,193200.0,39.8361,39.8421,39.7576,39.818,193200.0
2008-07-14 10:30:00,65.95,66.09,65.95,65.98,93100.0,39.818,39.9025,39.818,39.8361,93100.0
2008-07-14 10:35:00,65.99,66.06,65.97,66.01,125200.0,39.8421,39.8844,39.8301,39.8542,125200.0
2008-07-14 10:40:00,66.02,66.03,65.89,65.93,107000.0,39.8603,39.8663,39.7818,39.8059,107000.0
2008-07-14 10:45:00,65.92,65.93,65.84,65.89,123500.0,39.7999,39.8059,39.7516,39.7818,123500.0
2008-07-14 10:50:00,65.89,65.94,65.86,65.92,174300.0,39.7818,39.812,39.7637,39.7999,174300.0
2008-07-14 10:55:00,65.92,66.03,65.92,66.02,118500.0,39.7999,39.8663,39.7999,39.8603,118500.0
2008-07-14 11:00:00,66.0,66.05,65.93,65.98,136000.0,39.8482,39.8784,39.8059,39.8361,136000.0
2008-07-14 11:05:00,65.96,65.99,65.91,65.94,109600.0,39.824,39.8421,39.7938,39.812,109600.0
2008-07-14 11:10:00,65.94,65.95,65.85,65.95,148900.0,39.812,39.818,39.7576,39.818,148900.0
2008-07-14 11:15:00,65.95,65.97,65.89,65.95,161900.0,39.818,39.8301,39.7818,39.818,161900.0
2008-07-14 11:20:00,65.96,65.96,65.8,65.82,71000.0,39.824,39.824,39.7274,39.7395,71000.0
2008-07-14 11:25:00,65.81,65.89,65.79,65.89,75300.0,39.7335,39.7818,39.7214,39.7818,75300.0
2008-07-14 11:30:00,65.89,65.93,65.84,65.85,89000.0,39.7818,39.8059,39.7516,39.7576,89000.0
2008-07-14 11:35:00,65.85,65.92,65.85,65.87,53500.0,39.7576,39.7999,39.7576,39.7697,53500.0
2008-07-14 11:40:00,65.87,65.95,65.83,65.92,60700.0,39.7697,39.818,39.7455,39.7999,60700.0
2008-07-14 11:45:00,65.92,65.95,65.83,65.9,81700.0,39.7999,39.818,39.7455,39.7878,81700.0
2008-07-14 11:50:00,65.89,65.89,65.7,65.7,95700.0,39.7818,39.7818,39.6671,39.6671,95700.0
2008-07-14 11:55:00,65.7,65.71,65.49,65.61,265400.0,39.6671,39.6731,39.5403,39.6127,265400.0
2008-07-14 12:00:00,65.61,65.73,65.53,65.6,199400.0,39.6127,39.6852,39.5644,39.6067,199400.0
2008-07-14 12:05:00,65.58,65.64,65.56,65.57,205500.0,39.5946,39.6308,39.5825,39.5886,205500.0
2008-07-14 12:10:00,65.58,65.62,65.52,65.56,178800.0,39.5946,39.6188,39.5584,39.5825,178800.0
2008-07-14 12:15:00,65.56,65.65,65.56,65.63,70500.0,39.5825,39.6369,39.5825,39.6248,70500.0
2008-07-14 12:20:00,65.62,65.64,65.55,65.56,29200.0,39.6188,39.6308,39.5765,39.5825,29200.0
2008-07-14 12:25:00,65.57,65.6,65.49,65.55,55800.0,39.5886,39.6067,39.5403,39.5765,55800.0
2008-07-14 12:30:00,65.58,65.6,65.51,65.55,90600.0,39.5946,39.6067,39.5523,39.5765,90600.0
2008-07-14 12:35:00,65.56,65.56,65.45,65.53,100400.0,39.5825,39.5825,39.5161,39.5644,100400.0
2008-07-14 12:40:00,65.52,65.57,65.51,65.53,72300.0,39.5584,39.5886,39.5523,39.5644,72300.0
2008-07-14 12:45:00,65.54,65.59,65.5,65.54,53600.0,39.5705,39.6006,39.5463,39.5705,53600.0
2008-07-14 12:50:00,65.55,65.63,65.54,65.63,23300.0,39.5765,39.6248,39.5705,39.6248,23300.0
2008-07-14 12:55:00,65.64,65.65,65.52,65.56,44200.0,39.6308,39.6369,39.5584,39.5825,44200.0
2008-07-14 13:00:00,65.57,65.57,65.5,65.54,66700.0,39.5886,39.5886,39.5463,39.5705,66700.0
2008-07-14 13:05:00,65.55,65.55,65.44,65.45,80900.0,39.5765,39.5765,39.5101,39.5161,80900.0
2008-07-14 13:10:00,65.45,65.53,65.42,65.52,172000.0,39.5161,39.5644,39.498,39.5584,172000.0
2008-07-14 13:15:00,65.51,65.53,65.46,65.48,50100.0,39.5523,39.5644,39.5222,39.5342,50100.0
2008-07-14 13:20:00,65.49,65.54,65.47,65.5,61600.0,39.5403,39.5705,39.5282,39.5463,61600.0
2008-07-14 13:25:00,65.52,65.52,65.43,65.47,51000.0,39.5584,39.5584,39.504,39.5282,51000.0
2008-07-14 13:30:00,65.49,65.49,65.39,65.46,42900.0,39.5403,39.5403,39.4799,39.5222,42900.0
2008-07-14 13:35:00,65.46,65.55,65.43,65.55,40400.0,39.5222,39.5765,39.504,39.5765,40400.0
2008-07-14 13:40:00,65.55,65.62,65.51,65.62,86900.0,39.5765,39.6188,39.5523,39.6188,86900.0
2008-07-14 13:45:00,65.6,65.71,65.58,65.65,79600.0,39.6067,39.6731,39.5946,39.6369,79600.0
2008-07-14 13:50:00,65.66,65.68,65.56,65.57,70100.0,39.6429,39.655,39.5825,39.5886,70100.0
2008-07-14 13:55:00,65.58,65.63,65.55,65.62,81500.0,39.5946,39.6248,39.5765,39.6188,81500.0
2008-07-14 14:00:00,65.63,65.63,65.58,65.62,60500.0,39.6248,39.6248,39.5946,39.6188,60500.0
2008-07-14 14:05:00,65.6,65.7,65.58,65.65,87200.0,39.6067,39.6671,39.5946,39.6369,87200.0
2008-07-14 14:10:00,65.65,65.68,65.57,65.57,70200.0,39.6369,39.655,39.5886,39.5886,70200.0
2008-07-14 14:15:00,65.57,65.66,65.55,65.61,37900.0,39.5886,39.6429,39.5765,39.6127,37900.0
2008-07-14 14:20:00,65.61,65.63,65.58,65.6,47000.0,39.6127,39.6248,39.5946,39.6067,47000.0
2008-07-14 14:25:00,65.61,65.69,65.59,65.64,76000.0,39.6127,39.661,39.6006,39.6308,76000.0
2008-07-14 14:30:00,65.66,65.75,65.66,65.74,65700.0,39.6429,39.6972,39.6429,39.6912,65700.0
2008-07-14 14:35:00,65.74,65.74,65.66,65.69,75500.0,39.6912,39.6912,39.6429,39.661,75500.0
2008-07-14 14:40:00,65.68,65.68,65.56,65.57,127400.0,39.655,39.655,39.5825,39.5886,127400.0
2008-07-14 14:45:00,65.58,65.58,65.48,65.53,40300.0,39.5946,39.5946,39.5342,39.5644,40300.0
2008-07-14 14:50:00,65.52,65.52,65.45,65.5,59000.0,39.5584,39.5584,39.5161,39.5463,59000.0
2008-07-14 14:55:00,65.49,65.56,65.49,65.52,50000.0,39.5403,39.5825,39.5403,39.5584,50000.0
2008-07-14 15:00:00,65.51,65.56,65.49,65.52,21100.0,39.5523,39.5825,39.5403,39.5584,21100.0
2008-07-14 15:05:00,65.52,65.52,65.41,65.45,127300.0,39.5584,39.5584,39.492,39.5161,127300.0
2008-07-14 15:10:00,65.45,65.53,65.45,65.5,97700.0,39.5161,39.5644,39.5161,39.5463,97700.0
2008-07-14 15:15:00,65.5,65.57,65.49,65.52,84700.0,39.5463,39.5886,39.5403,39.5584,84700.0
2008-07-14 15:20:00,65.53,65.76,65.47,65.68,234800.0,39.5644,39.7033,39.5282,39.655,234800.0
2008-07-14 15:25:00,65.68,65.79,65.67,65.72,198900.0,39.655,39.7214,39.6489,39.6791,198900.0
2008-07-14 15:30:00,65.73,65.88,65.73,65.85,256000.0,39.6852,39.7757,39.6852,39.7576,256000.0
2008-07-14 15:35:00,65.85,65.88,65.76,65.79,218000.0,39.7576,39.7757,39.7033,39.7214,218000.0
2008-07-14 15:40:00,65.79,65.79,65.63,65.73,196100.0,39.7214,39.7214,39.6248,39.6852,196100.0
2008-07-14 15:45:00,65.74,65.76,65.68,65.72,179600.0,39.6912,39.7033,39.655,39.6791,179600.0
2008-07-14 15:50:00,65.72,65.73,65.52,65.53,234300.0,39.6791,39.6852,39.5584,39.5644,234300.0
2008-07-14 15:55:00,65.54,65.56,65.46,65.53,198200.0,39.5705,39.5825,39.5222,39.5644,198200.0
2008-07-15 09:30:00,64.66,64.73,64.64,64.69,313400.0,39.0391,39.0814,39.0271,39.0573,313400.0
2008-07-15 09:35:00,64.68,64.69,64.56,64.57,270500.0,39.0512,39.0573,38.9788,38.9848,270500.0
2008-07-15 09:40:00,64.58,64.65,64.55,64.58,536200.0,38.9908,39.0331,38.9727,38.9908,536200.0
2008-07-15 09:45:00,64.59,64.65,64.52,64.55,414100.0,38.9969,39.0331,38.9546,38.9727,414100.0
2008-07-15 09:50:00,64.55,64.56,64.33,64.34,643400.0,38.9727,38.9788,38.8399,38.8459,643400.0
2008-07-15 09:55:00,64.33,64.39,64.28,64.33,211000.0,38.8399,38.8761,38.8097,38.8399,211000.0
2008-07-15 10:00:00,64.32,64.35,64.17,64.19,569500.0,38.8339,38.852,38.7433,38.7554,569500.0
2008-07-15 10:05:00,64.18,64.24,64.07,64.17,802000.0,38.7493,38.7856,38.6829,38.7433,802000.0
2008-07-15 10:10:00,64.17,64.27,64.12,64.27,447900.0,38.7433,38.8037,38.7131,38.8037,447900.0
2008-07-15 10:15:00,64.27,64.29,64.17,64.28,561200.0,38.8037,38.8158,38.7433,38.8097,561200.0
2008-07-15 10:20:00,64.29,64.37,64.27,64.37,441000.0,38.8158,38.8641,38.8037,38.8641,441000.0
2008-07-15 10:25:00,64.37,64.38,64.27,64.27,237700.0,38.8641,38.8701,38.8037,38.8037,237700.0
2008-07-15 10:30:00,64.27,64.32,64.19,64.19,181200.0,38.8037,38.8339,38.7554,38.7554,181200.0
2008-07-15 10:35:00,64.18,64.3,64.17,64.3,136100.0,38.7493,38.8218,38.7433,38.8218,136100.0
2008-07-15 10:40:00,64.31,64.41,64.28,64.41,162300.0,38.8278,38.8882,38.8097,38.8882,162300.0
2008-07-15 10:45:00,64.42,64.42,64.29,64.39,120100.0,38.8942,38.8942,38.8158,38.8761,120100.0
2008-07-15 10:50:00,64.39,64.5,64.37,64.47,301800.0,38.8761,38.9425,38.8641,38.9244,301800.0
2008-07-15 10:55:00,64.48,64.49,64.42,64.44,203100.0,38.9305,38.9365,38.8942,38.9063,203100.0
2008-07-15 11:00:00,64.45,64.58,64.45,64.58,275400.0,38.9124,38.9908,38.9124,38.9908,275400.0
2008-07-15 11:05:00,64.58,64.81,64.57,64.73,510700.0,38.9908,39.1297,38.9848,39.0814,510700.0
2008-07-15 11:10:00,64.73,64.74,64.55,64.6,280100.0,39.0814,39.0874,38.9727,39.0029,280100.0
2008-07-15 11:15:00,64.6,64.71,64.55,64.71,283700.0,39.0029,39.0693,38.9727,39.0693,283700.0
2008-07-15 11:20:00,64.72,64.74,64.63,64.64,442400.0,39.0754,39.0874,39.021,39.0271,442400.0
2008-07-15 11:25:00,64.65,64.71,64.56,64.57,220300.0,39.0331,39.0693,38.9788,38.9848,220300.0
2008-07-15 11:30:00,64.57,64.63,64.53,64.55,479800.0,38.9848,39.021,38.9607,38.9727,479800.0
2008-07-15 11:35:00,64.55,64.59,64.52,64.56,220300.0,38.9727,38.9969,38.9546,38.9788,220300.0
2008-07-15 11:40:00,64.55,64.57,64.44,64.44,113800.0,38.9727,38.9848,38.9063,38.9063,113800.0
2008-07-15 11:45:00,64.44,64.49,64.38,64.49,196800.0,38.9063,38.9365,38.8701,38.9365,196800.0
2008-07-15 11:50:00,64.48,64.62,64.47,64.62,120700.0,38.9305,39.015,38.9244,39.015,120700.0
2008-07-15 11:55:00,64.62,64.78,64.62,64.75,253200.0,39.015,39.1116,39.015,39.0935,253200.0
2008-07-15 12:00:00,64.75,64.8,64.64,64.79,99000.0,39.0935,39.1237,39.0271,39.1176,99000.0
2008-07-15 12:05:00,64.79,64.89,64.72,64.72,184600.0,39.1176,39.178,39.0754,39.0754,184600.0
2008-07-15 12:10:00,64.72,64.8,64.67,64.8,166000.0,39.0754,39.1237,39.0452,39.1237,166000.0
2008-07-15 12:15:00,64.8,64.85,64.71,64.85,147600.0,39.1237,39.1539,39.0693,39.1539,147600.0
2008-07-15 12:20:00,64.85,64.92,64.81,64.82,302200.0,39.1539,39.1961,39.1297,39.1357,302200.0
2008-07-15 12:25:00,64.81,64.89,64.76,64.87,104600.0,39.1297,39.178,39.0995,39.1659,104600.0
2008-07-15 12:30:00,64.88,65.04,64.87,65.03,268300.0,39.172,39.2686,39.1659,39.2625,268300.0
2008-07-15 12:35:00,65.02,65.02,64.91,64.97,126900.0,39.2565,39.2565,39.1901,39.2263,126900.0
2008-07-15 12:40:00,64.98,65.05,64.96,65.01,143900.0,39.2323,39.2746,39.2203,39.2505,143900.0
2008-07-15 12:45:00,65.01,65.02,64.89,64.89,83200.0,39.2505,39.2565,39.178,39.178,83200.0
2008-07-15 12:50:00,64.89,64.95,64.87,64.94,68300.0,39.178,39.2142,39.1659,39.2082,68300.0
2008-07-15 12:55:00,64.95,65.07,64.94,65.06,175100.0,39.2142,39.2867,39.2082,39.2807,175100.0
2008-07-15 13:00:00,65.06,65.2,65.04,65.15,216300.0,39.2807,39.3652,39.2686,39.335,216300.0
2008-07-15 13:05:00,65.15,65.2,65.12,65.16,193600.0,39.335,39.3652,39.3169,39.341,193600.0
2008-07-15 13:10:00,65.16,65.2,65.12,65.15,131700.0,39.341,39.3652,39.3169,39.335,131700.0
2008-07-15 13:15:00,65.14,65.15,65.06,65.09,149400.0,39.329,39.335,39.2807,39.2988,149400.0
2008-07-15 13:20:00,65.1,65.11,64.99,65.05,92300.0,39.3048,39.3108,39.2384,39.2746,92300.0
2008-07-15 13:25:00,65.03,65.03,64.89,64.95,231000.0,39.2625,39.2625,39.178,39.2142,231000.0
2008-07-15 13:30:00,64.94,65.04,64.88,64.98,146400.0,39.2082,39.2686,39.172,39.2323,146400.0
2008-07-15 13:35:00,64.97,64.98,64.9,64.9,87100.0,39.2263,39.2323,39.184,39.184,87100.0
2008-07-15 13:40:00,64.88,65.03,64.88,65.03,79500.0,39.172,39.2625,39.172,39.2625,79500.0
2008-07-15 13:45:00,65.04,65.1,64.95,65.1,62600.0,39.2686,39.3048,39.2142,39.3048,62600.0
2008-07-15 13:50:00,65.1,65.13,65.07,65.11,97600.0,39.3048,39.3229,39.2867,39.3108,97600.0
2008-07-15 13:55:00,65.12,65.15,65.04,65.07,153100.0,39.3169,39.335,39.2686,39.2867,153100.0
2008-07-15 14:00:00,65.07,65.11,64.94,64.97,216200.0,39.2867,39.3108,39.2082,39.2263,216200.0
2008-07-15 14:05:00,64.98,64.99,64.87,64.89,149900.0,39.2323,39.2384,39.1659,39.178,149900.0
2008-07-15 14:10:00,64.89,64.97,64.88,64.88,227800.0,39.178,39.2263,39.172,39.172,227800.0
2008-07-15 14:15:00,64.88,65.05,64.87,65.01,221900.0,39.172,39.2746,39.1659,39.2505,221900.0
2008-07-15 14:20:00,65.03,65.03,64.89,64.94,300400.0,39.2625,39.2625,39.178,39.2082,300400.0
2008-07-15 14:25:00,64.94,65.01,64.92,64.99,332200.0,39.2082,39.2505,39.1961,39.2384,332200.0
2008-07-15 14:30:00,64.99,65.12,64.98,64.99,295900.0,39.2384,39.3169,39.2323,39.2384,295900.0
2008-07-15 14:35:00,64.99,65.0,64.91,64.94,321700.0,39.2384,39.2444,39.1901,39.2082,321700.0
2008-07-15 14:40:00,64.95,64.96,64.87,64.89,479500.0,39.2142,39.2203,39.1659,39.178,479500.0
2008-07-15 14:45:00,64.92,64.96,64.88,64.95,233100.0,39.1961,39.2203,39.172,39.2142,233100.0
2008-07-15 14:50:00,64.96,64.99,64.89,64.97,80700.0,39.2203,39.2384,39.178,39.2263,80700.0
2008-07-15 14:55:00,64.99,65.05,64.97,65.0,163200.0,39.2384,39.2746,39.2263,39.2444,163200.0
2008-07-15 15:00:00,65.01,65.13,64.99,65.07,189000.0,39.2505,39.3229,39.2384,39.2867,189000.0
2008-07-15 15:05:00,65.07,65.16,65.04,65.13,296300.0,39.2867,39.341,39.2686,39.3229,296300.0
2008-07-15 15:10:00,65.13,65.18,65.0,65.06,224000.0,39.3229,39.3531,39.2444,39.2807,224000.0
2008-07-15 15:15:00,65.04,65.07,64.96,65.05,332300.0,39.2686,39.2867,39.2203,39.2746,332300.0
2008-07-15 15:20:00,65.05,65.06,64.92,64.94,307100.0,39.2746,39.2807,39.1961,39.2082,307100.0
2008-07-15 15:25:00,64.93,64.94,64.85,64.85,416400.0,39.2022,39.2082,39.1539,39.1539,416400.0
2008-07-15 15:30:00,64.86,64.94,64.78,64.81,302700.0,39.1599,39.2082,39.1116,39.1297,302700.0
2008-07-15 15:35:00,64.8,64.88,64.77,64.83,473200.0,39.1237,39.172,39.1056,39.1418,473200.0
2008-07-15 15:40:00,64.84,64.85,64.64,64.68,661300.0,39.1478,39.1539,39.0271,39.0512,661300.0
2008-07-15 15:45:00,64.69,64.75,64.6,64.63,393200.0,39.0573,39.0935,39.0029,39.021,393200.0
2008-07-15 15:50:00,64.63,64.67,64.59,64.61,335800.0,39.021,39.0452,38.9969,39.009,335800.0
2008-07-15 15:55:00,64.61,64.62,64.45,64.47,484500.0,39.009,39.015,38.9124,38.9244,484500.0
2008-07-16 09:30:00,64.25,64.4,64.23,64.37,344000.0,38.7916,38.8822,38.7795,38.8641,344000.0
2008-07-16 09:35:00,64.37,64.45,64.31,64.34,344200.0,38.8641,38.9124,38.8278,38.8459,344200.0
2008-07-16 09:40:00,64.33,64.38,64.23,64.23,168800.0,38.8399,38.8701,38.7795,38.7795,168800.0
2008-07-16 09:45:00,64.22,64.25,64.08,64.1,276400.0,38.7735,38.7916,38.689,38.701,276400.0
2008-07-16 09:50:00,64.09,64.41,64.08,64.34,272900.0,38.695,38.8882,38.689,38.8459,272900.0
2008-07-16 09:55:00,64.35,64.53,64.35,64.52,203700.0,38.852,38.9607,38.852,38.9546,203700.0
2008-07-16 10:00:00,64.52,64.61,64.48,64.48,209700.0,38.9546,39.009,38.9305,38.9305,209700.0
2008-07-16 10:05:00,64.47,64.49,64.41,64.43,164600.0,38.9244,38.9365,38.8882,38.9003,164600.0
2008-07-16 10:10:00,64.45,64.45,64.34,64.36,222800.0,38.9124,38.9124,38.8459,38.858,222800.0
2008-07-16 10:15:00,64.36,64.44,64.34,64.35,143300.0,38.858,38.9063,38.8459,38.852,143300.0
2008-07-16 10:20:00,64.35,64.41,64.3,64.39,110800.0,38.852,38.8882,38.8218,38.8761,110800.0
2008-07-16 10:25:00,64.39,64.46,64.37,64.43,93100.0,38.8761,38.9184,38.8641,38.9003,93100.0
2008-07-16 10:30:00,64.45,64.48,64.42,64.45,140800.0,38.9124,38.9305,38.8942,38.9124,140800.0
2008-07-16 10:35:00,64.46,64.66,64.46,64.65,263600.0,38.9184,39.0391,38.9184,39.0331,263600.0
2008-07-16 10:40:00,64.67,64.73,64.65,64.68,392900.0,39.0452,39.0814,39.0331,39.0512,392900.0
2008-07-16 10:45:00,64.68,64.77,64.68,64.71,124500.0,39.0512,39.1056,39.0512,39.0693,124500.0
2008-07-16 10:50:00,64.71,64.74,64.64,64.67,110100.0,39.0693,39.0874,39.0271,39.0452,110100.0
2008-07-16 10:55:00,64.66,64.73,64.65,64.69,223800.0,39.0391,39.0814,39.0331,39.0573,223800.0
2008-07-16 11:00:00,64.72,64.84,64.72,64.84,133700.0,39.0754,39.1478,39.0754,39.1478,133700.0
2008-07-16 11:05:00,64.84,64.95,64.83,64.92,129300.0,39.1478,39.2142,39.1418,39.1961,129300.0
2008-07-16 11:10:00,64.92,64.97,64.91,64.95,97900.0,39.1961,39.2263,39.1901,39.2142,97900.0
2008-07-16 11:15:00,64.94,64.98,64.88,64.89,187600.0,39.2082,39.2323,39.172,39.178,187600.0
2008-07-16 11:20:00,64.89,64.9,64.77,64.8,200300.0,39.178,39.184,39.1056,39.1237,200300.0
2008-07-16 11:25:00,64.8,64.87,64.8,64.82,293600.0,39.1237,39.1659,39.1237,39.1357,293600.0
2008-07-16 11:30:00,64.82,64.88,64.82,64.85,303600.0,39.1357,39.172,39.1357,39.1539,303600.0
2008-07-16 11:35:00,64.86,64.9,64.81,64.81,150600.0,39.1599,39.184,39.1297,39.1297,150600.0
2008-07-16 11:40:00,64.81,64.83,64.74,64.75,103000.0,39.1297,39.1418,39.0874,39.0935,103000.0
2008-07-16 11:45:00,64.75,64.89,64.75,64.88,89400.0,39.0935,39.178,39.0935,39.172,89400.0
2008-07-16 11:50:00,64.87,64.98,64.87,64.92,76300.0,39.1659,39.2323,39.1659,39.1961,76300.0
2008-07-16 11:55:00,64.93,65.01,64.93,64.95,105200.0,39.2022,39.2505,39.2022,39.2142,105200.0
2008-07-16 12:00:00,64.95,64.96,64.87,64.96,75200.0,39.2142,39.2203,39.1659,39.2203,75200.0
2008-07-16 12:05:00,64.96,64.99,64.9,64.91,46600.0,39.2203,39.2384,39.184,39.1901,46600.0
2008-07-16 12:10:00,64.92,65.02,64.88,65.01,123800.0,39.1961,39.2565,39.172,39.2505,123800.0
2008-07-16 12:15:00,65.01,65.01,64.97,64.98,95200.0,39.2505,39.2505,39.2263,39.2323,95200.0
2008-07-16 12:20:00,65.0,65.0,64.9,64.98,102200.0,39.2444,39.2444,39.184,39.2323,102200.0
2008-07-16 12:25:00,64.99,65.1,64.97,65.09,109200.0,39.2384,39.3048,39.2263,39.2988,109200.0
2008-07-16 12:30:00,65.08,65.13,65.08,65.1,68300.0,39.2927,39.3229,39.2927,39.3048,68300.0
2008-07-16 12:35:00,65.11,65.13,65.03,65.05,79300.0,39.3108,39.3229,39.2625,39.2746,79300.0
2008-07-16 12:40:00,65.05,65.13,65.04,65.11,74200.0,39.2746,39.3229,39.2686,39.3108,74200.0
2008-07-16 12:45:00,65.11,65.14,65.08,65.11,139700.0,39.3108,39.329,39.2927,39.3108,139700.0
2008-07-16 12:50:00,65.12,65.19,65.1,65.17,124100.0,39.3169,39.3591,39.3048,39.3471,124100.0
2008-07-16 12:55:00,65.18,65.21,65.15,65.15,120500.0,39.3531,39.3712,39.335,39.335,120500.0
2008-07-16 13:00:00,65.15,65.25,65.11,65.25,159700.0,39.335,39.3954,39.3108,39.3954,159700.0
2008-07-16 13:05:00,65.25,65.26,65.22,65.23,159300.0,39.3954,39.4014,39.3773,39.3833,159300.0
2008-07-16 13:10:00,65.23,65.23,65.15,65.16,949000.0,39.3833,39.3833,39.335,39.341,949000.0
2008-07-16 13:15:00,65.17,65.23,65.16,65.16,97300.0,39.3471,39.3833,39.341,39.341,97300.0
2008-07-16 13:20:00,65.15,65.29,65.15,65.26,160300.0,39.335,39.4195,39.335,39.4014,160300.0
2008-07-16 13:25:00,65.26,65.27,65.22,65.23,54600.0,39.4014,39.4074,39.3773,39.3833,54600.0
2008-07-16 13:30:00,65.23,65.26,65.21,65.23,93700.0,39.3833,39.4014,39.3712,39.3833,93700.0
2008-07-16 13:35:00,65.23,65.25,65.19,65.21,79100.0,39.3833,39.3954,39.3591,39.3712,79100.0
2008-07-16 13:40:00,65.22,65.23,65.16,65.17,121000.0,39.3773,39.3833,39.341,39.3471,121000.0
2008-07-16 13:45:00,65.18,65.2,65.11,65.18,112400.0,39.3531,39.3652,39.3108,39.3531,112400.0
2008-07-16 13:50:00,65.17,65.19,65.14,65.18,64300.0,39.3471,39.3591,39.329,39.3531,64300.0
2008-07-16 13:55:00,65.18,65.22,65.17,65.18,208600.0,39.3531,39.3773,39.3471,39.3531,208600.0
2008-07-16 14:00:00,65.18,65.18,65.02,65.11,478500.0,39.3531,39.3531,39.2565,39.3108,478500.0
2008-07-16 14:05:00,65.11,65.12,64.99,65.02,466100.0,39.3108,39.3169,39.2384,39.2565,466100.0
2008-07-16 14:10:00,65.02,65.14,65.02,65.12,343400.0,39.2565,39.329,39.2565,39.3169,343400.0
2008-07-16 14:15:00,65.13,65.2,65.12,65.14,343700.0,39.3229,39.3652,39.3169,39.329,343700.0
2008-07-16 14:20:00,65.14,65.21,65.13,65.2,247900.0,39.329,39.3712,39.3229,39.3652,247900.0
2008-07-16 14:25:00,65.2,65.2,65.17,65.19,220600.0,39.3652,39.3652,39.3471,39.3591,220600.0
2008-07-16 14:30:00,65.19,65.22,65.15,65.21,159300.0,39.3591,39.3773,39.335,39.3712,159300.0
2008-07-16 14:35:00,65.21,65.28,65.18,65.25,152400.0,39.3712,39.4135,39.3531,39.3954,152400.0
2008-07-16 14:40:00,65.25,65.29,65.22,65.22,116300.0,39.3954,39.4195,39.3773,39.3773,116300.0
2008-07-16 14:45:00,65.22,65.29,65.2,65.29,119400.0,39.3773,39.4195,39.3652,39.4195,119400.0
2008-07-16 14:50:00,65.28,65.32,65.25,65.29,98600.0,39.4135,39.4376,39.3954,39.4195,98600.0
2008-07-16 14:55:00,65.29,65.37,65.27,65.33,128300.0,39.4195,39.4678,39.4074,39.4437,128300.0
2008-07-16 15:00:00,65.33,65.42,65.3,65.39,147700.0,39.4437,39.498,39.4256,39.4799,147700.0
2008-07-16 15:05:00,65.39,65.41,65.36,65.38,135200.0,39.4799,39.492,39.4618,39.4739,135200.0
2008-07-16 15:10:00,65.39,65.39,65.32,65.37,101900.0,39.4799,39.4799,39.4376,39.4678,101900.0
2008-07-16 15:15:00,65.36,65.39,65.34,65.37,93500.0,39.4618,39.4799,39.4497,39.4678,93500.0
2008-07-16 15:20:00,65.37,65.46,65.37,65.44,179300.0,39.4678,39.5222,39.4678,39.5101,179300.0
2008-07-16 15:25:00,65.44,65.52,65.44,65.51,453900.0,39.5101,39.5584,39.5101,39.5523,453900.0
2008-07-16 15:30:00,65.51,65.54,65.44,65.49,349200.0,39.5523,39.5705,39.5101,39.5403,349200.0
2008-07-16 15:35:00,65.53,65.57,65.48,65.57,254000.0,39.5644,39.5886,39.5342,39.5886,254000.0
2008-07-16 15:40:00,65.57,65.6,65.55,65.58,157700.0,39.5886,39.6067,39.5765,39.5946,157700.0
2008-07-16 15:45:00,65.58,65.61,65.55,65.6,230700.0,39.5946,39.6127,39.5765,39.6067,230700.0
2008-07-16 15:50:00,65.6,65.65,65.6,65.63,269700.0,39.6067,39.6369,39.6067,39.6248,269700.0
2008-07-16 15:55:00,65.63,65.8,65.63,65.72,1264500.0,39.6248,39.7274,39.6248,39.6791,1264500.0
2008-07-17 09:30:00,66.62,66.73,66.48,66.71,778600.0,40.2225,40.2889,40.138,40.2769,778600.0
2008-07-17 09:35:00,66.71,66.78,66.68,66.73,283200.0,40.2769,40.3191,40.2587,40.2889,283200.0
2008-07-17 09:40:00,66.72,66.79,66.71,66.78,160000.0,40.2829,40.3252,40.2769,40.3191,160000.0
2008-07-17 09:45:00,66.78,66.87,66.78,66.79,396100.0,40.3191,40.3735,40.3191,40.3252,396100.0
2008-07-17 09:50:00,66.79,66.8,66.63,66.65,311700.0,40.3252,40.3312,40.2286,40.2406,311700.0
2008-07-17 09:55:00,66.64,66.64,66.47,66.49,286000.0,40.2346,40.2346,40.132,40.144,286000.0
2008-07-17 10:00:00,66.48,66.56,66.47,66.52,308800.0,40.138,40.1863,40.132,40.1621,308800.0
2008-07-17 10:05:00,66.52,66.52,66.31,66.4,302200.0,40.1621,40.1621,40.0354,40.0897,302200.0
2008-07-17 10:10:00,66.4,66.44,66.37,66.4,394000.0,40.0897,40.1138,40.0716,40.0897,394000.0
2008-07-17 10:15:00,66.4,66.53,66.4,66.52,574600.0,40.0897,40.1682,40.0897,40.1621,574600.0
2008-07-17 10:20:00,66.52,66.55,66.48,66.5,211500.0,40.1621,40.1803,40.138,40.1501,211500.0
2008-07-17 10:25:00,66.49,66.52,66.45,66.47,199700.0,40.144,40.1621,40.1199,40.132,199700.0
2008-07-17 10:30:00,66.48,66.5,66.43,66.5,229800.0,40.138,40.1501,40.1078,40.1501,229800.0
2008-07-17 10:35:00,66.5,66.54,66.46,66.46,190000.0,40.1501,40.1742,40.1259,40.1259,190000.0
2008-07-17 10:40:00,66.44,66.48,66.32,66.36,173000.0,40.1138,40.138,40.0414,40.0655,173000.0
2008-07-17 10:45:00,66.36,66.42,66.35,66.42,138100.0,40.0655,40.1018,40.0595,40.1018,138100.0
2008-07-17 10:50:00,66.41,66.42,66.3,66.33,163300.0,40.0957,40.1018,40.0293,40.0474,163300.0
2008-07-17 10:55:00,66.33,66.38,66.28,66.38,97100.0,40.0474,40.0776,40.0172,40.0776,97100.0
2008-07-17 11:00:00,66.41,66.43,66.29,66.31,74000.0,40.0957,40.1078,40.0233,40.0354,74000.0
2008-07-17 11:05:00,66.31,66.31,66.18,66.25,145700.0,40.0354,40.0354,39.9569,39.9991,145700.0
2008-07-17 11:10:00,66.23,66.26,66.17,66.25,150700.0,39.987,40.0052,39.9508,39.9991,150700.0
2008-07-17 11:15:00,66.25,66.3,66.23,66.24,55300.0,39.9991,40.0293,39.987,39.9931,55300.0
2008-07-17 11:20:00,66.25,66.32,66.21,66.32,119200.0,39.9991,40.0414,39.975,40.0414,119200.0
2008-07-17 11:25:00,66.31,66.41,66.3,66.4,165300.0,40.0354,40.0957,40.0293,40.0897,165300.0
2008-07-17 11:30:00,66.4,66.44,66.36,66.4,221700.0,40.0897,40.1138,40.0655,40.0897,221700.0
2008-07-17 11:35:00,66.39,66.5,66.38,66.48,137300.0,40.0837,40.1501,40.0776,40.138,137300.0
2008-07-17 11:40:00,66.48,66.57,66.4,66.56,222100.0,40.138,40.1923,40.0897,40.1863,222100.0
2008-07-17 11:45:00,66.55,66.55,66.45,66.45,69000.0,40.1803,40.1803,40.1199,40.1199,69000.0
2008-07-17 11:50:00,66.45,66.49,66.43,66.47,61900.0,40.1199,40.144,40.1078,40.132,61900.0
2008-07-17 11:55:00,66.5,66.5,66.4,66.45,54100.0,40.1501,40.1501,40.0897,40.1199,54100.0
2008-07-17 12:00:00,66.44,66.44,66.33,66.35,66100.0,40.1138,40.1138,40.0474,40.0595,66100.0
2008-07-17 12:05:00,66.36,66.44,66.36,66.36,82300.0,40.0655,40.1138,40.0655,40.0655,82300.0
2008-07-17 12:10:00,66.37,66.43,66.36,66.41,47900.0,40.0716,40.1078,40.0655,40.0957,47900.0
2008-07-17 12:15:00,66.41,66.41,66.34,66.41,57000.0,40.0957,40.0957,40.0535,40.0957,57000.0
2008-07-17 12:20:00,66.42,66.46,66.4,66.41,48100.0,40.1018,40.1259,40.0897,40.0957,48100.0
2008-07-17 12:25:00,66.41,66.43,66.38,66.41,19600.0,40.0957,40.1078,40.0776,40.0957,19600.0
2008-07-17 12:30:00,66.41,66.43,66.35,66.35,42000.0,40.0957,40.1078,40.0595,40.0595,42000.0
2008-07-17 12:35:00,66.35,66.38,66.28,66.28,65400.0,40.0595,40.0776,40.0172,40.0172,65400.0
2008-07-17 12:40:00,66.28,66.38,66.28,66.33,30300.0,40.0172,40.0776,40.0172,40.0474,30300.0
2008-07-17 12:45:00,66.33,66.4,66.3,66.4,52700.0,40.0474,40.0897,40.0293,40.0897,52700.0
2008-07-17 12:50:00,66.4,66.44,66.39,66.42,80600.0,40.0897,40.1138,40.0837,40.1018,80600.0
2008-07-17 12:55:00,66.41,66.49,66.4,66.44,48200.0,40.0957,40.144,40.0897,40.1138,48200.0
2008-07-17 13:00:00,66.44,66.45,66.39,66.43,54600.0,40.1138,40.1199,40.0837,40.1078,54600.0
2008-07-17 13:05:00,66.42,66.51,66.41,66.51,60700.0,40.1018,40.1561,40.0957,40.1561,60700.0
2008-07-17 13:10:00,66.51,66.6,66.45,66.6,144200.0,40.1561,40.2104,40.1199,40.2104,144200.0
2008-07-17 13:15:00,66.59,66.74,66.55,66.73,106300.0,40.2044,40.295,40.1803,40.2889,106300.0
2008-07-17 13:20:00,66.73,66.75,66.67,66.75,83100.0,40.2889,40.301,40.2527,40.301,83100.0
2008-07-17 13:25:00,66.74,66.74,66.67,66.69,77500.0,40.295,40.295,40.2527,40.2648,77500.0
2008-07-17 13:30:00,66.7,66.74,66.67,66.7,90000.0,40.2708,40.295,40.2527,40.2708,90000.0
2008-07-17 13:35:00,66.71,66.8,66.67,66.78,132300.0,40.2769,40.3312,40.2527,40.3191,132300.0
2008-07-17 13:40:00,66.78,66.87,66.78,66.8,226300.0,40.3191,40.3735,40.3191,40.3312,226300.0
2008-07-17 13:45:00,66.8,66.82,66.74,66.77,187500.0,40.3312,40.3433,40.295,40.3131,187500.0
2008-07-17 13:50:00,66.78,66.8,66.68,66.68,111400.0,40.3191,40.3312,40.2587,40.2587,111400.0
2008-07-17 13:55:00,66.68,66.72,66.66,66.69,77600.0,40.2587,40.2829,40.2467,40.2648,77600.0
2008-07-17 14:00:00,66.69,66.72,66.65,66.68,102300.0,40.2648,40.2829,40.2406,40.2587,102300.0
2008-07-17 14:05:00,66.68,66.72,66.65,66.68,200600.0,40.2587,40.2829,40.2406,40.2587,200600.0
2008-07-17 14:10:00,66.68,66.75,66.65,66.66,270200.0,40.2587,40.301,40.2406,40.2467,270200.0
2008-07-17 14:15:00,66.66,66.73,66.63,66.73,184500.0,40.2467,40.2889,40.2286,40.2889,184500.0
2008-07-17 14:20:00,66.73,66.76,66.66,66.66,236900.0,40.2889,40.307,40.2467,40.2467,236900.0
2008-07-17 14:25:00,66.63,66.72,66.63,66.65,102400.0,40.2286,40.2829,40.2286,40.2406,102400.0
2008-07-17 14:30:00,66.65,66.66,66.59,66.63,115300.0,40.2406,40.2467,40.2044,40.2286,115300.0
2008-07-17 14:35:00,66.62,66.62,66.53,66.55,145700.0,40.2225,40.2225,40.1682,40.1803,145700.0
2008-07-17 14:40:00,66.56,66.6,66.46,66.51,155400.0,40.1863,40.2104,40.1259,40.1561,155400.0
2008-07-17 14:45:00,66.51,66.53,66.41,66.47,135400.0,40.1561,40.1682,40.0957,40.132,135400.0
2008-07-17 14:50:00,66.47,66.53,66.46,66.46,83100.0,40.132,40.1682,40.1259,40.1259,83100.0
2008-07-17 14:55:00,66.45,66.46,66.38,66.43,109400.0,40.1199,40.1259,40.0776,40.1078,109400.0
2008-07-17 15:00:00,66.43,66.53,66.41,66.48,150100.0,40.1078,40.1682,40.0957,40.138,150100.0
2008-07-17 15:05:00,66.49,66.54,66.47,66.47,158300.0,40.144,40.1742,40.132,40.132,158300.0
2008-07-17 15:10:00,66.46,66.5,66.41,66.46,129000.0,40.1259,40.1501,40.0957,40.1259,129000.0
2008-07-17 15:15:00,66.46,66.53,66.42,66.53,184500.0,40.1259,40.1682,40.1018,40.1682,184500.0
2008-07-17 15:20:00,66.53,66.59,66.53,66.56,199000.0,40.1682,40.2044,40.1682,40.1863,199000.0
2008-07-17 15:25:00,66.57,66.59,66.52,66.55,244000.0,40.1923,40.2044,40.1621,40.1803,244000.0
2008-07-17 15:30:00,66.55,66.6,66.49,66.51,154800.0,40.1803,40.2104,40.144,40.1561,154800.0
2008-07-17 15:35:00,66.52,66.52,66.4,66.43,255800.0,40.1621,40.1621,40.0897,40.1078,255800.0
2008-07-17 15:40:00,66.43,66.57,66.42,66.54,158000.0,40.1078,40.1923,40.1018,40.1742,158000.0
2008-07-17 15:45:00,66.54,66.73,66.53,66.73,200300.0,40.1742,40.2889,40.1682,40.2889,200300.0
2008-07-17 15:50:00,66.72,66.72,66.66,66.67,225900.0,40.2829,40.2829,40.2467,40.2527,225900.0
2008-07-17 15:55:00,66.67,66.75,66.65,66.75,546600.0,40.2527,40.301,40.2406,40.301,546600.0
2008-07-18 09:30:00,66.77,66.77,66.6,66.64,410300.0,40.3131,40.3131,40.2104,40.2346,410300.0
2008-07-18 09:35:00,66.63,66.65,66.57,66.62,305000.0,40.2286,40.2406,40.1923,40.2225,305000.0
2008-07-18 09:40:00,66.63,66.63,66.51,66.54,644200.0,40.2286,40.2286,40.1561,40.1742,644200.0
2008-07-18 09:45:00,66.53,66.63,66.49,66.63,324400.0,40.1682,40.2286,40.144,40.2286,324400.0
2008-07-18 09:50:00,66.62,66.65,66.53,66.54,329100.0,40.2225,40.2406,40.1682,40.1742,329100.0
2008-07-18 09:55:00,66.54,66.54,66.47,66.52,227800.0,40.1742,40.1742,40.132,40.1621,227800.0
2008-07-18 10:00:00,66.51,66.55,66.49,66.52,240200.0,40.1561,40.1803,40.144,40.1621,240200.0
2008-07-18 10:05:00,66.52,66.65,66.51,66.64,362700.0,40.1621,40.2406,40.1561,40.2346,362700.0
2008-07-18 10:10:00,66.64,66.68,66.59,66.66,258600.0,40.2346,40.2587,40.2044,40.2467,258600.0
2008-07-18 10:15:00,66.66,66.66,66.58,66.63,322800.0,40.2467,40.2467,40.1984,40.2286,322800.0
2008-07-18 10:20:00,66.64,66.64,66.49,66.49,289400.0,40.2346,40.2346,40.144,40.144,289400.0
2008-07-18 10:25:00,66.49,66.54,66.46,66.53,321400.0,40.144,40.1742,40.1259,40.1682,321400.0
2008-07-18 10:30:00,66.54,66.57,66.46,66.56,391100.0,40.1742,40.1923,40.1259,40.1863,391100.0
2008-07-18 10:35:00,66.54,66.6,66.53,66.57,238700.0,40.1742,40.2104,40.1682,40.1923,238700.0
2008-07-18 10:40:00,66.57,66.63,66.53,66.63,233400.0,40.1923,40.2286,40.1682,40.2286,233400.0
2008-07-18 10:45:00,66.64,66.79,66.62,66.79,255300.0,40.2346,40.3252,40.2225,40.3252,255300.0
2008-07-18 10:50:00,66.79,66.81,66.75,66.77,221000.0,40.3252,40.3372,40.301,40.3131,221000.0
2008-07-18 10:55:00,66.77,66.81,66.73,66.77,209400.0,40.3131,40.3372,40.2889,40.3131,209400.0
2008-07-18 11:00:00,66.77,66.82,66.77,66.81,130800.0,40.3131,40.3433,40.3131,40.3372,130800.0
2008-07-18 11:05:00,66.82,66.87,66.79,66.83,183100.0,40.3433,40.3735,40.3252,40.3493,183100.0
2008-07-18 11:10:00,66.84,67.03,66.84,67.02,170200.0,40.3553,40.4701,40.3553,40.464,170200.0
2008-07-18 11:15:00,67.03,67.03,66.95,66.95,218000.0,40.4701,40.4701,40.4218,40.4218,218000.0
2008-07-18 11:20:00,66.95,66.98,66.9,66.91,108300.0,40.4218,40.4399,40.3916,40.3976,108300.0
2008-07-18 11:25:00,66.91,66.98,66.88,66.97,113300.0,40.3976,40.4399,40.3795,40.4338,113300.0
2008-07-18 11:30:00,66.97,67.02,66.94,67.0,231200.0,40.4338,40.464,40.4157,40.4519,231200.0
2008-07-18 11:35:00,67.02,67.05,66.94,66.94,252300.0,40.464,40.4821,40.4157,40.4157,252300.0
2008-07-18 11:40:00,66.94,67.01,66.91,66.99,252100.0,40.4157,40.458,40.3976,40.4459,252100.0
2008-07-18 11:45:00,66.99,67.01,66.93,66.95,86300.0,40.4459,40.458,40.4097,40.4218,86300.0
2008-07-18 11:50:00,66.95,66.97,66.91,66.95,69600.0,40.4218,40.4338,40.3976,40.4218,69600.0
2008-07-18 11:55:00,66.96,66.99,66.92,66.95,106200.0,40.4278,40.4459,40.4036,40.4218,106200.0
2008-07-18 12:00:00,66.96,67.04,66.96,67.03,63300.0,40.4278,40.4761,40.4278,40.4701,63300.0
2008-07-18 12:05:00,67.02,67.03,66.98,66.98,53800.0,40.464,40.4701,40.4399,40.4399,53800.0
2008-07-18 12:10:00,66.98,67.01,66.85,66.87,158600.0,40.4399,40.458,40.3614,40.3735,158600.0
2008-07-18 12:15:00,66.87,66.93,66.86,66.89,62500.0,40.3735,40.4097,40.3674,40.3855,62500.0
2008-07-18 12:20:00,66.88,66.94,66.85,66.94,56900.0,40.3795,40.4157,40.3614,40.4157,56900.0
2008-07-18 12:25:00,66.95,66.98,66.92,66.92,68900.0,40.4218,40.4399,40.4036,40.4036,68900.0
2008-07-18 12:30:00,66.93,66.93,66.86,66.88,106300.0,40.4097,40.4097,40.3674,40.3795,106300.0
2008-07-18 12:35:00,66.88,66.94,66.87,66.93,92700.0,40.3795,40.4157,40.3735,40.4097,92700.0
2008-07-18 12:40:00,66.93,66.97,66.89,66.95,145100.0,40.4097,40.4338,40.3855,40.4218,145100.0
2008-07-18 12:45:00,66.94,67.0,66.93,66.98,73700.0,40.4157,40.4519,40.4097,40.4399,73700.0
2008-07-18 12:50:00,66.97,66.98,66.91,66.92,57700.0,40.4338,40.4399,40.3976,40.4036,57700.0
2008-07-18 12:55:00,66.91,66.93,66.86,66.9,59900.0,40.3976,40.4097,40.3674,40.3916,59900.0
2008-07-18 13:00:00,66.9,66.94,66.83,66.86,94200.0,40.3916,40.4157,40.3493,40.3674,94200.0
2008-07-18 13:05:00,66.86,66.89,66.79,66.79,87700.0,40.3674,40.3855,40.3252,40.3252,87700.0
2008-07-18 13:10:00,66.8,66.87,66.76,66.82,119300.0,40.3312,40.3735,40.307,40.3433,119300.0
2008-07-18 13:15:00,66.83,66.92,66.82,66.85,80100.0,40.3493,40.4036,40.3433,40.3614,80100.0
2008-07-18 13:20:00,66.85,66.92,66.85,66.9,37600.0,40.3614,40.4036,40.3614,40.3916,37600.0
2008-07-18 13:25:00,66.88,66.93,66.82,66.89,71700.0,40.3795,40.4097,40.3433,40.3855,71700.0
2008-07-18 13:30:00,66.89,66.98,66.83,66.96,126000.0,40.3855,40.4399,40.3493,40.4278,126000.0
2008-07-18 13:35:00,66.96,67.0,66.94,66.95,77500.0,40.4278,40.4519,40.4157,40.4218,77500.0
2008-07-18 13:40:00,66.95,67.04,66.95,66.97,113500.0,40.4218,40.4761,40.4218,40.4338,113500.0
2008-07-18 13:45:00,66.97,67.04,66.95,66.98,120700.0,40.4338,40.4761,40.4218,40.4399,120700.0
2008-07-18 13:50:00,66.99,67.03,66.96,67.01,74200.0,40.4459,40.4701,40.4278,40.458,74200.0
2008-07-18 13:55:00,67.01,67.03,66.96,66.98,56000.0,40.458,40.4701,40.4278,40.4399,56000.0
2008-07-18 14:00:00,66.98,67.0,66.94,67.0,91000.0,40.4399,40.4519,40.4157,40.4519,91000.0
2008-07-18 14:05:00,66.99,67.01,66.93,66.98,238300.0,40.4459,40.458,40.4097,40.4399,238300.0
2008-07-18 14:10:00,66.98,67.08,66.97,67.08,112300.0,40.4399,40.5002,40.4338,40.5002,112300.0
2008-07-18 14:15:00,67.07,67.07,67.02,67.06,153600.0,40.4942,40.4942,40.464,40.4882,153600.0
2008-07-18 14:20:00,67.07,67.09,67.03,67.03,220200.0,40.4942,40.5063,40.4701,40.4701,220200.0
2008-07-18 14:25:00,67.04,67.07,67.02,67.05,82400.0,40.4761,40.4942,40.464,40.4821,82400.0
2008-07-18 14:30:00,67.04,67.05,66.92,66.95,67300.0,40.4761,40.4821,40.4036,40.4218,67300.0
2008-07-18 14:35:00,66.95,67.02,66.95,66.98,57900.0,40.4218,40.464,40.4218,40.4399,57900.0
2008-07-18 14:40:00,66.99,67.03,66.97,67.0,66000.0,40.4459,40.4701,40.4338,40.4519,66000.0
2008-07-18 14:45:00,66.99,67.0,66.95,66.95,91300.0,40.4459,40.4519,40.4218,40.4218,91300.0
2008-07-18 14:50:00,66.94,66.96,66.83,66.86,195700.0,40.4157,40.4278,40.3493,40.3674,195700.0
2008-07-18 14:55:00,66.86,66.87,66.83,66.85,155100.0,40.3674,40.3735,40.3493,40.3614,155100.0
2008-07-18 15:00:00,66.86,66.88,66.83,66.87,87900.0,40.3674,40.3795,40.3493,40.3735,87900.0
2008-07-18 15:05:00,66.86,66.91,66.83,66.9,169200.0,40.3674,40.3976,40.3493,40.3916,169200.0
2008-07-18 15:10:00,66.9,66.97,66.89,66.91,69300.0,40.3916,40.4338,40.3855,40.3976,69300.0
2008-07-18 15:15:00,66.92,66.97,66.86,66.89,179500.0,40.4036,40.4338,40.3674,40.3855,179500.0
2008-07-18 15:20:00,66.89,66.97,66.88,66.94,96600.0,40.3855,40.4338,40.3795,40.4157,96600.0
2008-07-18 15:25:00,66.93,66.93,66.87,66.93,243600.0,40.4097,40.4097,40.3735,40.4097,243600.0
2008-07-18 15:30:00,66.92,67.03,66.91,67.03,111500.0,40.4036,40.4701,40.3976,40.4701,111500.0
2008-07-18 15:35:00,67.03,67.04,67.0,67.02,132400.0,40.4701,40.4761,40.4519,40.464,132400.0
2008-07-18 15:40:00,67.02,67.09,67.02,67.07,204700.0,40.464,40.5063,40.464,40.4942,204700.0
2008-07-18 15:45:00,67.07,67.14,67.07,67.1,267800.0,40.4942,40.5365,40.4942,40.5123,267800.0
2008-07-18 15:50:00,67.1,67.13,67.04,67.09,161100.0,40.5123,40.5304,40.4761,40.5063,161100.0
2008-07-18 15:55:00,67.09,67.16,67.09,67.13,553300.0,40.5063,40.5485,40.5063,40.5304,553300.0
2008-07-21 09:30:00,67.63,67.75,67.61,67.62,169200.0,40.8323,40.9048,40.8202,40.8263,169200.0
2008-07-21 09:35:00,67.61,67.7,67.59,67.65,219700.0,40.8202,40.8746,40.8082,40.8444,219700.0
2008-07-21 09:40:00,67.64,67.69,67.6,67.65,203800.0,40.8384,40.8685,40.8142,40.8444,203800.0
2008-07-21 09:45:00,67.66,67.69,67.63,67.64,115300.0,40.8504,40.8685,40.8323,40.8384,115300.0
2008-07-21 09:50:00,67.64,67.65,67.55,67.59,254900.0,40.8384,40.8444,40.784,40.8082,254900.0
2008-07-21 09:55:00,67.59,67.61,67.54,67.58,231800.0,40.8082,40.8202,40.778,40.8021,231800.0
2008-07-21 10:00:00,67.58,67.6,67.45,67.5,312600.0,40.8021,40.8142,40.7236,40.7538,312600.0
2008-07-21 10:05:00,67.52,67.52,67.43,67.48,141800.0,40.7659,40.7659,40.7116,40.7418,141800.0
2008-07-21 10:10:00,67.47,67.51,67.43,67.5,112000.0,40.7357,40.7599,40.7116,40.7538,112000.0
2008-07-21 10:15:00,67.5,67.58,67.45,67.55,192700.0,40.7538,40.8021,40.7236,40.784,192700.0
2008-07-21 10:20:00,67.55,67.6,67.45,67.45,140000.0,40.784,40.8142,40.7236,40.7236,140000.0
2008-07-21 10:25:00,67.45,67.53,67.42,67.43,171700.0,40.7236,40.7719,40.7055,40.7116,171700.0
2008-07-21 10:30:00,67.43,67.46,67.4,67.41,149300.0,40.7116,40.7297,40.6934,40.6995,149300.0
2008-07-21 10:35:00,67.42,67.53,67.41,67.51,155000.0,40.7055,40.7719,40.6995,40.7599,155000.0
2008-07-21 10:40:00,67.52,67.54,67.46,67.5,126300.0,40.7659,40.778,40.7297,40.7538,126300.0
2008-07-21 10:45:00,67.5,67.53,67.43,67.51,116800.0,40.7538,40.7719,40.7116,40.7599,116800.0
2008-07-21 10:50:00,67.51,67.54,67.43,67.53,117600.0,40.7599,40.778,40.7116,40.7719,117600.0
2008-07-21 10:55:00,67.53,67.58,67.5,67.57,110700.0,40.7719,40.8021,40.7538,40.7961,110700.0
2008-07-21 11:00:00,67.56,67.57,67.46,67.49,102500.0,40.7901,40.7961,40.7297,40.7478,102500.0
2008-07-21 11:05:00,67.5,67.6,67.48,67.57,81600.0,40.7538,40.8142,40.7418,40.7961,81600.0
2008-07-21 11:10:00,67.58,67.6,67.55,67.55,62500.0,40.8021,40.8142,40.784,40.784,62500.0
2008-07-21 11:15:00,67.55,67.6,67.54,67.58,65300.0,40.784,40.8142,40.778,40.8021,65300.0
2008-07-21 11:20:00,67.58,67.58,67.5,67.51,120600.0,40.8021,40.8021,40.7538,40.7599,120600.0
2008-07-21 11:25:00,67.53,67.56,67.44,67.5,141200.0,40.7719,40.7901,40.7176,40.7538,141200.0
2008-07-21 11:30:00,67.47,67.5,67.43,67.48,73000.0,40.7357,40.7538,40.7116,40.7418,73000.0
2008-07-21 11:35:00,67.47,67.49,67.37,67.39,171700.0,40.7357,40.7478,40.6753,40.6874,171700.0
2008-07-21 11:40:00,67.39,67.41,67.33,67.35,82300.0,40.6874,40.6995,40.6512,40.6633,82300.0
2008-07-21 11:45:00,67.36,67.38,67.29,67.38,80500.0,40.6693,40.6814,40.627,40.6814,80500.0
2008-07-21 11:50:00,67.37,67.5,67.29,67.3,155300.0,40.6753,40.7538,40.627,40.6331,155300.0
2008-07-21 11:55:00,67.3,67.3,67.2,67.23,103000.0,40.6331,40.6331,40.5727,40.5908,103000.0
2008-07-21 12:00:00,67.23,67.26,67.19,67.26,107900.0,40.5908,40.6089,40.5667,40.6089,107900.0
2008-07-21 12:05:00,67.26,67.26,67.21,67.22,36000.0,40.6089,40.6089,40.5787,40.5848,36000.0
2008-07-21 12:10:00,67.22,67.27,67.2,67.24,93800.0,40.5848,40.615,40.5727,40.5968,93800.0
2008-07-21 12:15:00,67.23,67.28,67.21,67.25,56500.0,40.5908,40.621,40.5787,40.6029,56500.0
2008-07-21 12:20:00,67.26,67.3,67.22,67.3,71100.0,40.6089,40.6331,40.5848,40.6331,71100.0
2008-07-21 12:25:00,67.3,67.33,67.29,67.3,52300.0,40.6331,40.6512,40.627,40.6331,52300.0
2008-07-21 12:30:00,67.31,67.38,67.31,67.36,93600.0,40.6391,40.6814,40.6391,40.6693,93600.0
2008-07-21 12:35:00,67.37,67.38,67.34,67.37,67400.0,40.6753,40.6814,40.6572,40.6753,67400.0
2008-07-21 12:40:00,67.38,67.4,67.34,67.4,76000.0,40.6814,40.6934,40.6572,40.6934,76000.0
2008-07-21 12:45:00,67.4,67.4,67.35,67.36,56300.0,40.6934,40.6934,40.6633,40.6693,56300.0
2008-07-21 12:50:00,67.37,67.37,67.3,67.31,37000.0,40.6753,40.6753,40.6331,40.6391,37000.0
2008-07-21 12:55:00,67.3,67.32,67.27,67.29,82300.0,40.6331,40.6451,40.615,40.627,82300.0
2008-07-21 13:00:00,67.28,67.35,67.28,67.33,43800.0,40.621,40.6633,40.621,40.6512,43800.0
2008-07-21 13:05:00,67.32,67.35,67.3,67.35,51700.0,40.6451,40.6633,40.6331,40.6633,51700.0
2008-07-21 13:10:00,67.35,67.36,67.32,67.34,90200.0,40.6633,40.6693,40.6451,40.6572,90200.0
2008-07-21 13:15:00,67.34,67.42,67.33,67.42,146400.0,40.6572,40.7055,40.6512,40.7055,146400.0
2008-07-21 13:20:00,67.41,67.41,67.38,67.39,62000.0,40.6995,40.6995,40.6814,40.6874,62000.0
2008-07-21 13:25:00,67.39,67.43,67.39,67.39,43800.0,40.6874,40.7116,40.6874,40.6874,43800.0
2008-07-21 13:30:00,67.39,67.41,67.37,67.39,97800.0,40.6874,40.6995,40.6753,40.6874,97800.0
2008-07-21 13:35:00,67.39,67.45,67.39,67.44,64900.0,40.6874,40.7236,40.6874,40.7176,64900.0
2008-07-21 13:40:00,67.44,67.44,67.41,67.41,66000.0,40.7176,40.7176,40.6995,40.6995,66000.0
2008-07-21 13:45:00,67.41,67.41,67.36,67.38,93900.0,40.6995,40.6995,40.6693,40.6814,93900.0
2008-07-21 13:50:00,67.38,67.42,67.35,67.42,79900.0,40.6814,40.7055,40.6633,40.7055,79900.0
2008-07-21 13:55:00,67.41,67.43,67.38,67.38,27200.0,40.6995,40.7116,40.6814,40.6814,27200.0
2008-07-21 14:00:00,67.37,67.4,67.29,67.3,131500.0,40.6753,40.6934,40.627,40.6331,131500.0
2008-07-21 14:05:00,67.3,67.34,67.27,67.31,64500.0,40.6331,40.6572,40.615,40.6391,64500.0
2008-07-21 14:10:00,67.31,67.33,67.29,67.29,116600.0,40.6391,40.6512,40.627,40.627,116600.0
2008-07-21 14:15:00,67.3,67.33,67.28,67.33,45200.0,40.6331,40.6512,40.621,40.6512,45200.0
2008-07-21 14:20:00,67.32,67.34,67.29,67.3,46100.0,40.6451,40.6572,40.627,40.6331,46100.0
2008-07-21 14:25:00,67.28,67.37,67.26,67.27,131600.0,40.621,40.6753,40.6089,40.615,131600.0
2008-07-21 14:30:00,67.27,67.3,67.25,67.28,96100.0,40.615,40.6331,40.6029,40.621,96100.0
2008-07-21 14:35:00,67.27,67.3,67.26,67.28,92900.0,40.615,40.6331,40.6089,40.621,92900.0
2008-07-21 14:40:00,67.27,67.27,67.23,67.24,55100.0,40.615,40.615,40.5908,40.5968,55100.0
2008-07-21 14:45:00,67.25,67.29,67.24,67.28,62000.0,40.6029,40.627,40.5968,40.621,62000.0
2008-07-21 14:50:00,67.27,67.31,67.27,67.31,56500.0,40.615,40.6391,40.615,40.6391,56500.0
2008-07-21 14:55:00,67.31,67.32,67.27,67.29,55100.0,40.6391,40.6451,40.615,40.627,55100.0
2008-07-21 15:00:00,67.3,67.32,67.28,67.28,72400.0,40.6331,40.6451,40.621,40.621,72400.0
2008-07-21 15:05:00,67.27,67.29,67.22,67.27,74900.0,40.615,40.627,40.5848,40.615,74900.0
2008-07-21 15:10:00,67.27,67.3,67.23,67.3,81000.0,40.615,40.6331,40.5908,40.6331,81000.0
2008-07-21 15:15:00,67.3,67.35,67.3,67.31,46500.0,40.6331,40.6633,40.6331,40.6391,46500.0
2008-07-21 15:20:00,67.33,67.4,67.32,67.39,65000.0,40.6512,40.6934,40.6451,40.6874,65000.0
2008-07-21 15:25:00,67.38,67.39,67.34,67.36,33200.0,40.6814,40.6874,40.6572,40.6693,33200.0
2008-07-21 15:30:00,67.36,67.37,67.33,67.33,50600.0,40.6693,40.6753,40.6512,40.6512,50600.0
2008-07-21 15:35:00,67.33,67.35,67.3,67.35,156300.0,40.6512,40.6633,40.6331,40.6633,156300.0
2008-07-21 15:40:00,67.35,67.45,67.34,67.4,186400.0,40.6633,40.7236,40.6572,40.6934,186400.0
2008-07-21 15:45:00,67.39,67.46,67.39,67.43,142500.0,40.6874,40.7297,40.6874,40.7116,142500.0
2008-07-21 15:50:00,67.43,67.45,67.38,67.44,437000.0,40.7116,40.7236,40.6814,40.7176,437000.0
2008-07-21 15:55:00,67.42,67.56,67.41,67.53,648600.0,40.7055,40.7901,40.6995,40.7719,648600.0
2008-07-22 09:30:00,66.67,66.69,66.62,66.65,179900.0,40.2527,40.2648,40.2225,40.2406,179900.0
2008-07-22 09:35:00,66.66,66.7,66.61,66.64,159900.0,40.2467,40.2708,40.2165,40.2346,159900.0
2008-07-22 09:40:00,66.64,66.7,66.61,66.68,159700.0,40.2346,40.2708,40.2165,40.2587,159700.0
2008-07-22 09:45:00,66.68,66.69,66.63,66.67,134500.0,40.2587,40.2648,40.2286,40.2527,134500.0
2008-07-22 09:50:00,66.69,66.75,66.67,66.74,223500.0,40.2648,40.301,40.2527,40.295,223500.0
2008-07-22 09:55:00,66.74,66.81,66.73,66.81,312700.0,40.295,40.3372,40.2889,40.3372,312700.0
2008-07-22 10:00:00,66.81,66.92,66.81,66.9,286900.0,40.3372,40.4036,40.3372,40.3916,286900.0
2008-07-22 10:05:00,66.89,66.92,66.87,66.9,211500.0,40.3855,40.4036,40.3735,40.3916,211500.0
2008-07-22 10:10:00,66.89,66.91,66.87,66.88,171300.0,40.3855,40.3976,40.3735,40.3795,171300.0
2008-07-22 10:15:00,66.89,67.05,66.87,67.05,206400.0,40.3855,40.4821,40.3735,40.4821,206400.0
2008-07-22 10:20:00,67.05,67.11,67.02,67.02,160400.0,40.4821,40.5184,40.464,40.464,160400.0
2008-07-22 10:25:00,67.02,67.06,66.97,66.99,61800.0,40.464,40.4882,40.4338,40.4459,61800.0
2008-07-22 10:30:00,66.99,67.02,66.94,66.97,86000.0,40.4459,40.464,40.4157,40.4338,86000.0
2008-07-22 10:35:00,66.97,67.04,66.96,67.04,53500.0,40.4338,40.4761,40.4278,40.4761,53500.0
2008-07-22 10:40:00,67.04,67.11,67.02,67.09,68900.0,40.4761,40.5184,40.464,40.5063,68900.0
2008-07-22 10:45:00,67.09,67.09,67.03,67.05,51600.0,40.5063,40.5063,40.4701,40.4821,51600.0
2008-07-22 10:50:00,67.06,67.07,66.96,66.96,94100.0,40.4882,40.4942,40.4278,40.4278,94100.0
2008-07-22 10:55:00,66.97,67.01,66.96,67.0,54400.0,40.4338,40.458,40.4278,40.4519,54400.0
2008-07-22 11:00:00,67.01,67.14,67.0,67.12,127700.0,40.458,40.5365,40.4519,40.5244,127700.0
2008-07-22 11:05:00,67.12,67.24,67.12,67.23,108400.0,40.5244,40.5968,40.5244,40.5908,108400.0
2008-07-22 11:10:00,67.24,67.24,67.14,67.15,99900.0,40.5968,40.5968,40.5365,40.5425,99900.0
2008-07-22 11:15:00,67.15,67.22,67.12,67.13,73600.0,40.5425,40.5848,40.5244,40.5304,73600.0
2008-07-22 11:20:00,67.13,67.18,67.11,67.17,84600.0,40.5304,40.5606,40.5184,40.5546,84600.0
2008-07-22 11:25:00,67.17,67.26,67.17,67.25,76400.0,40.5546,40.6089,40.5546,40.6029,76400.0
2008-07-22 11:30:00,67.24,67.26,67.15,67.15,154700.0,40.5968,40.6089,40.5425,40.5425,154700.0
2008-07-22 11:35:00,67.15,67.15,67.04,67.06,183700.0,40.5425,40.5425,40.4761,40.4882,183700.0
2008-07-22 11:40:00,67.05,67.1,67.04,67.07,49100.0,40.4821,40.5123,40.4761,40.4942,49100.0
2008-07-22 11:45:00,67.07,67.1,67.05,67.08,55700.0,40.4942,40.5123,40.4821,40.5002,55700.0
2008-07-22 11:50:00,67.08,67.1,67.01,67.02,126100.0,40.5002,40.5123,40.458,40.464,126100.0
2008-07-22 11:55:00,67.01,67.1,67.0,67.07,95000.0,40.458,40.5123,40.4519,40.4942,95000.0
2008-07-22 12:00:00,67.07,67.09,67.05,67.09,45400.0,40.4942,40.5063,40.4821,40.5063,45400.0
2008-07-22 12:05:00,67.08,67.16,67.04,67.16,65000.0,40.5002,40.5485,40.4761,40.5485,65000.0
2008-07-22 12:10:00,67.17,67.17,67.07,67.07,55800.0,40.5546,40.5546,40.4942,40.4942,55800.0
2008-07-22 12:15:00,67.07,67.11,67.04,67.08,95500.0,40.4942,40.5184,40.4761,40.5002,95500.0
2008-07-22 12:20:00,67.07,67.08,67.04,67.06,75900.0,40.4942,40.5002,40.4761,40.4882,75900.0
2008-07-22 12:25:00,67.06,67.06,66.87,66.87,213900.0,40.4882,40.4882,40.3735,40.3735,213900.0
2008-07-22 12:30:00,66.87,66.9,66.85,66.89,72500.0,40.3735,40.3916,40.3614,40.3855,72500.0
2008-07-22 12:35:00,66.88,66.91,66.86,66.89,81800.0,40.3795,40.3976,40.3674,40.3855,81800.0
2008-07-22 12:40:00,66.9,66.95,66.86,66.89,64100.0,40.3916,40.4218,40.3674,40.3855,64100.0
2008-07-22 12:45:00,66.91,66.96,66.88,66.92,67400.0,40.3976,40.4278,40.3795,40.4036,67400.0
2008-07-22 12:50:00,66.93,66.96,66.88,66.94,27900.0,40.4097,40.4278,40.3795,40.4157,27900.0
2008-07-22 12:55:00,66.94,66.99,66.92,66.98,33100.0,40.4157,40.4459,40.4036,40.4399,33100.0
2008-07-22 13:00:00,66.98,66.99,66.91,66.91,32800.0,40.4399,40.4459,40.3976,40.3976,32800.0
2008-07-22 13:05:00,66.92,66.97,66.92,66.96,44300.0,40.4036,40.4338,40.4036,40.4278,44300.0
2008-07-22 13:10:00,66.97,66.99,66.9,66.91,51100.0,40.4338,40.4459,40.3916,40.3976,51100.0
2008-07-22 13:15:00,66.89,66.95,66.89,66.93,47800.0,40.3855,40.4218,40.3855,40.4097,47800.0
2008-07-22 13:20:00,66.94,66.97,66.93,66.97,47200.0,40.4157,40.4338,40.4097,40.4338,47200.0
2008-07-22 13:25:00,66.97,67.0,66.93,66.94,185800.0,40.4338,40.4519,40.4097,40.4157,185800.0
2008-07-22 13:30:00,66.95,66.97,66.87,66.9,41800.0,40.4218,40.4338,40.3735,40.3916,41800.0
2008-07-22 13:35:00,66.92,66.99,66.89,66.96,70500.0,40.4036,40.4459,40.3855,40.4278,70500.0
2008-07-22 13:40:00,66.94,67.0,66.94,66.99,64900.0,40.4157,40.4519,40.4157,40.4459,64900.0
2008-07-22 13:45:00,66.99,67.01,66.96,66.96,38800.0,40.4459,40.458,40.4278,40.4278,38800.0
2008-07-22 13:50:00,66.97,67.0,66.93,66.93,53300.0,40.4338,40.4519,40.4097,40.4097,53300.0
2008-07-22 13:55:00,66.93,66.97,66.92,66.95,48000.0,40.4097,40.4338,40.4036,40.4218,48000.0
2008-07-22 14:00:00,66.96,66.98,66.9,66.95,64500.0,40.4278,40.4399,40.3916,40.4218,64500.0
2008-07-22 14:05:00,66.95,66.99,66.93,66.98,61800.0,40.4218,40.4459,40.4097,40.4399,61800.0
2008-07-22 14:10:00,66.98,66.98,66.89,66.9,184900.0,40.4399,40.4399,40.3855,40.3916,184900.0
2008-07-22 14:15:00,66.9,66.94,66.87,66.9,59000.0,40.3916,40.4157,40.3735,40.3916,59000.0
2008-07-22 14:20:00,66.91,66.93,66.9,66.91,86500.0,40.3976,40.4097,40.3916,40.3976,86500.0
2008-07-22 14:25:00,66.9,66.97,66.86,66.97,83200.0,40.3916,40.4338,40.3674,40.4338,83200.0
2008-07-22 14:30:00,66.99,66.99,66.96,66.99,25400.0,40.4459,40.4459,40.4278,40.4459,25400.0
2008-07-22 14:35:00,66.98,67.0,66.93,67.0,101400.0,40.4399,40.4519,40.4097,40.4519,101400.0
2008-07-22 14:40:00,66.99,67.13,66.97,67.12,146200.0,40.4459,40.5304,40.4338,40.5244,146200.0
2008-07-22 14:45:00,67.11,67.14,67.1,67.1,122800.0,40.5184,40.5365,40.5123,40.5123,122800.0
2008-07-22 14:50:00,67.1,67.15,67.1,67.12,75800.0,40.5123,40.5425,40.5123,40.5244,75800.0
2008-07-22 14:55:00,67.12,67.16,67.08,67.15,129700.0,40.5244,40.5485,40.5002,40.5425,129700.0
2008-07-22 15:00:00,67.15,67.18,67.13,67.13,28800.0,40.5425,40.5606,40.5304,40.5304,28800.0
2008-07-22 15:05:00,67.14,67.19,67.1,67.11,92000.0,40.5365,40.5667,40.5123,40.5184,92000.0
2008-07-22 15:10:00,67.12,67.2,67.12,67.19,30700.0,40.5244,40.5727,40.5244,40.5667,30700.0
2008-07-22 15:15:00,67.18,67.18,67.16,67.17,62100.0,40.5606,40.5606,40.5485,40.5546,62100.0
2008-07-22 15:20:00,67.17,67.22,67.16,67.22,81500.0,40.5546,40.5848,40.5485,40.5848,81500.0
2008-07-22 15:25:00,67.23,67.33,67.23,67.33,64400.0,40.5908,40.6512,40.5908,40.6512,64400.0
2008-07-22 15:30:00,67.33,67.38,67.31,67.38,253300.0,40.6512,40.6814,40.6391,40.6814,253300.0
2008-07-22 15:35:00,67.39,67.43,67.36,67.41,239300.0,40.6874,40.7116,40.6693,40.6995,239300.0
2008-07-22 15:40:00,67.44,67.62,67.44,67.59,218300.0,40.7176,40.8263,40.7176,40.8082,218300.0
2008-07-22 15:45:00,67.59,67.63,67.55,67.61,194400.0,40.8082,40.8323,40.784,40.8202,194400.0
2008-07-22 15:50:00,67.62,67.68,67.61,67.65,257500.0,40.8263,40.8625,40.8202,40.8444,257500.0
2008-07-22 15:55:00,67.65,67.78,67.65,67.71,673500.0,40.8444,40.9229,40.8444,40.8806,673500.0
2008-07-23 09:30:00,67.91,68.05,67.89,67.91,344900.0,41.0014,41.0859,40.9893,41.0014,344900.0
2008-07-23 09:35:00,67.9,67.94,67.9,67.93,165700.0,40.9953,41.0195,40.9953,41.0134,165700.0
2008-07-23 09:40:00,67.93,67.95,67.86,67.9,99100.0,41.0134,41.0255,40.9712,40.9953,99100.0
2008-07-23 09:45:00,67.91,68.0,67.9,67.96,209000.0,41.0014,41.0557,40.9953,41.0316,209000.0
2008-07-23 09:50:00,67.97,67.97,67.88,67.91,87000.0,41.0376,41.0376,40.9833,41.0014,87000.0
2008-07-23 09:55:00,67.91,67.97,67.89,67.92,128600.0,41.0014,41.0376,40.9893,41.0074,128600.0
2008-07-23 10:00:00,67.93,67.96,67.89,67.95,76400.0,41.0134,41.0316,40.9893,41.0255,76400.0
2008-07-23 10:05:00,67.96,68.02,67.96,67.98,79500.0,41.0316,41.0678,41.0316,41.0436,79500.0
2008-07-23 10:10:00,67.98,68.06,67.97,68.04,118900.0,41.0436,41.0919,41.0376,41.0799,118900.0
2008-07-23 10:15:00,68.05,68.15,68.02,68.14,84200.0,41.0859,41.1463,41.0678,41.1402,84200.0
2008-07-23 10:20:00,68.14,68.26,68.13,68.18,346700.0,41.1402,41.2127,41.1342,41.1644,346700.0
2008-07-23 10:25:00,68.18,68.28,68.18,68.22,165700.0,41.1644,41.2248,41.1644,41.1885,165700.0
2008-07-23 10:30:00,68.23,68.28,68.19,68.26,192400.0,41.1946,41.2248,41.1704,41.2127,192400.0
2008-07-23 10:35:00,68.26,68.39,68.22,68.33,285900.0,41.2127,41.2912,41.1885,41.2549,285900.0
2008-07-23 10:40:00,68.33,68.33,68.25,68.25,251300.0,41.2549,41.2549,41.2066,41.2066,251300.0
2008-07-23 10:45:00,68.25,68.25,68.19,68.2,119800.0,41.2066,41.2066,41.1704,41.1765,119800.0
2008-07-23 10:50:00,68.19,68.23,68.17,68.19,87500.0,41.1704,41.1946,41.1583,41.1704,87500.0
2008-07-23 10:55:00,68.2,68.21,68.08,68.08,137700.0,41.1765,41.1825,41.104,41.104,137700.0
2008-07-23 11:00:00,68.08,68.1,68.04,68.1,89000.0,41.104,41.1161,41.0799,41.1161,89000.0
2008-07-23 11:05:00,68.1,68.15,68.07,68.12,111300.0,41.1161,41.1463,41.098,41.1282,111300.0
2008-07-23 11:10:00,68.13,68.18,68.1,68.16,69000.0,41.1342,41.1644,41.1161,41.1523,69000.0
2008-07-23 11:15:00,68.15,68.22,68.13,68.13,80600.0,41.1463,41.1885,41.1342,41.1342,80600.0
2008-07-23 11:20:00,68.13,68.2,68.12,68.2,43100.0,41.1342,41.1765,41.1282,41.1765,43100.0
2008-07-23 11:25:00,68.2,68.22,68.16,68.17,73700.0,41.1765,41.1885,41.1523,41.1583,73700.0
2008-07-23 11:30:00,68.18,68.23,68.17,68.19,118300.0,41.1644,41.1946,41.1583,41.1704,118300.0
2008-07-23 11:35:00,68.18,68.2,68.08,68.11,171000.0,41.1644,41.1765,41.104,41.1221,171000.0
2008-07-23 11:40:00,68.11,68.14,68.06,68.09,94700.0,41.1221,41.1402,41.0919,41.11,94700.0
2008-07-23 11:45:00,68.09,68.18,68.07,68.07,72700.0,41.11,41.1644,41.098,41.098,72700.0
2008-07-23 11:50:00,68.07,68.1,68.02,68.03,68100.0,41.098,41.1161,41.0678,41.0738,68100.0
2008-07-23 11:55:00,68.04,68.04,67.96,68.01,91200.0,41.0799,41.0799,41.0316,41.0617,91200.0
2008-07-23 12:00:00,68.01,68.07,68.0,68.05,51700.0,41.0617,41.098,41.0557,41.0859,51700.0
2008-07-23 12:05:00,68.05,68.07,67.93,67.97,78100.0,41.0859,41.098,41.0134,41.0376,78100.0
2008-07-23 12:10:00,67.98,68.03,67.87,67.9,93100.0,41.0436,41.0738,40.9772,40.9953,93100.0
2008-07-23 12:15:00,67.91,67.96,67.86,67.94,92400.0,41.0014,41.0316,40.9712,41.0195,92400.0
2008-07-23 12:20:00,67.94,67.96,67.89,67.94,107500.0,41.0195,41.0316,40.9893,41.0195,107500.0
2008-07-23 12:25:00,67.94,67.97,67.92,67.92,145600.0,41.0195,41.0376,41.0074,41.0074,145600.0
2008-07-23 12:30:00,67.92,67.93,67.85,67.87,188400.0,41.0074,41.0134,40.9651,40.9772,188400.0
2008-07-23 12:35:00,67.87,67.96,67.86,67.96,162600.0,40.9772,41.0316,40.9712,41.0316,162600.0
2008-07-23 12:40:00,67.97,67.99,67.94,67.97,151900.0,41.0376,41.0497,41.0195,41.0376,151900.0
2008-07-23 12:45:00,67.97,67.98,67.95,67.95,58900.0,41.0376,41.0436,41.0255,41.0255,58900.0
2008-07-23 12:50:00,67.96,68.01,67.95,67.99,94600.0,41.0316,41.0617,41.0255,41.0497,94600.0
2008-07-23 12:55:00,67.99,68.04,67.95,67.96,284400.0,41.0497,41.0799,41.0255,41.0316,284400.0
2008-07-23 13:00:00,67.98,68.02,67.97,67.98,62200.0,41.0436,41.0678,41.0376,41.0436,62200.0
2008-07-23 13:05:00,67.97,67.98,67.88,67.89,45300.0,41.0376,41.0436,40.9833,40.9893,45300.0
2008-07-23 13:10:00,67.89,67.95,67.89,67.91,25900.0,40.9893,41.0255,40.9893,41.0014,25900.0
2008-07-23 13:15:00,67.91,67.95,67.9,67.94,31900.0,41.0014,41.0255,40.9953,41.0195,31900.0
2008-07-23 13:20:00,67.95,67.97,67.92,67.95,59300.0,41.0255,41.0376,41.0074,41.0255,59300.0
2008-07-23 13:25:00,67.96,67.98,67.93,67.93,57000.0,41.0316,41.0436,41.0134,41.0134,57000.0
2008-07-23 13:30:00,67.93,67.95,67.88,67.88,51700.0,41.0134,41.0255,40.9833,40.9833,51700.0
2008-07-23 13:35:00,67.88,68.0,67.88,68.0,55400.0,40.9833,41.0557,40.9833,41.0557,55400.0
2008-07-23 13:40:00,68.0,68.1,67.98,68.07,72800.0,41.0557,41.1161,41.0436,41.098,72800.0
2008-07-23 13:45:00,68.09,68.12,68.02,68.04,198400.0,41.11,41.1282,41.0678,41.0799,198400.0
2008-07-23 13:50:00,68.05,68.06,67.88,67.93,114600.0,41.0859,41.0919,40.9833,41.0134,114600.0
2008-07-23 13:55:00,67.89,67.93,67.83,67.92,152800.0,40.9893,41.0134,40.9531,41.0074,152800.0
2008-07-23 14:00:00,67.91,68.01,67.9,67.96,166000.0,41.0014,41.0617,40.9953,41.0316,166000.0
2008-07-23 14:05:00,67.96,68.04,67.95,67.99,189100.0,41.0316,41.0799,41.0255,41.0497,189100.0
2008-07-23 14:10:00,67.99,68.01,67.91,67.96,78200.0,41.0497,41.0617,41.0014,41.0316,78200.0
2008-07-23 14:15:00,67.96,68.01,67.94,67.96,58000.0,41.0316,41.0617,41.0195,41.0316,58000.0
2008-07-23 14:20:00,67.97,68.05,67.96,68.04,140900.0,41.0376,41.0859,41.0316,41.0799,140900.0
2008-07-23 14:25:00,68.04,68.12,68.03,68.12,57900.0,41.0799,41.1282,41.0738,41.1282,57900.0
2008-07-23 14:30:00,68.12,68.19,68.12,68.19,109200.0,41.1282,41.1704,41.1282,41.1704,109200.0
2008-07-23 14:35:00,68.19,68.2,68.0,68.02,77800.0,41.1704,41.1765,41.0557,41.0678,77800.0
2008-07-23 14:40:00,68.02,68.07,67.97,68.07,118900.0,41.0678,41.098,41.0376,41.098,118900.0
2008-07-23 14:45:00,68.07,68.07,67.96,67.96,86300.0,41.098,41.098,41.0316,41.0316,86300.0
2008-07-23 14:50:00,67.98,68.08,67.97,68.07,77400.0,41.0436,41.104,41.0376,41.098,77400.0
2008-07-23 14:55:00,68.08,68.08,68.0,68.02,60300.0,41.104,41.104,41.0557,41.0678,60300.0
2008-07-23 15:00:00,68.03,68.04,67.92,67.95,34400.0,41.0738,41.0799,41.0074,41.0255,34400.0
2008-07-23 15:05:00,67.94,67.99,67.92,67.95,57100.0,41.0195,41.0497,41.0074,41.0255,57100.0
2008-07-23 15:10:00,67.95,68.06,67.93,68.04,63400.0,41.0255,41.0919,41.0134,41.0799,63400.0
2008-07-23 15:15:00,68.05,68.05,67.95,68.0,83600.0,41.0859,41.0859,41.0255,41.0557,83600.0
2008-07-23 15:20:00,67.99,68.05,67.95,68.01,107400.0,41.0497,41.0859,41.0255,41.0617,107400.0
2008-07-23 15:25:00,68.02,68.04,67.89,67.91,170800.0,41.0678,41.0799,40.9893,41.0014,170800.0
2008-07-23 15:30:00,67.92,67.96,67.88,67.92,96100.0,41.0074,41.0316,40.9833,41.0074,96100.0
2008-07-23 15:35:00,67.91,67.93,67.82,67.85,151700.0,41.0014,41.0134,40.947,40.9651,151700.0
2008-07-23 15:40:00,67.86,67.91,67.84,67.88,153300.0,40.9712,41.0014,40.9591,40.9833,153300.0
2008-07-23 15:45:00,67.88,67.93,67.86,67.91,193500.0,40.9833,41.0134,40.9712,41.0014,193500.0
2008-07-23 15:50:00,67.92,68.0,67.92,67.94,146100.0,41.0074,41.0557,41.0074,41.0195,146100.0
2008-07-23 15:55:00,67.93,68.06,67.89,67.98,555000.0,41.0134,41.0919,40.9893,41.0436,555000.0
2008-07-24 09:30:00,67.9,67.95,67.81,67.81,147800.0,40.9953,41.0255,40.941,40.941,147800.0
2008-07-24 09:35:00,67.82,67.83,67.76,67.79,71000.0,40.947,40.9531,40.9108,40.9289,71000.0
2008-07-24 09:40:00,67.8,67.84,67.78,67.83,84300.0,40.935,40.9591,40.9229,40.9531,84300.0
2008-07-24 09:45:00,67.83,67.85,67.77,67.77,145200.0,40.9531,40.9651,40.9168,40.9168,145200.0
2008-07-24 09:50:00,67.77,67.77,67.68,67.7,59700.0,40.9168,40.9168,40.8625,40.8746,59700.0
2008-07-24 09:55:00,67.68,67.72,67.64,67.65,53000.0,40.8625,40.8867,40.8384,40.8444,53000.0
2008-07-24 10:00:00,67.65,67.65,67.56,67.62,141200.0,40.8444,40.8444,40.7901,40.8263,141200.0
2008-07-24 10:05:00,67.62,67.64,67.56,67.57,127900.0,40.8263,40.8384,40.7901,40.7961,127900.0
2008-07-24 10:10:00,67.56,67.58,67.52,67.56,85900.0,40.7901,40.8021,40.7659,40.7901,85900.0
2008-07-24 10:15:00,67.56,67.64,67.55,67.61,98400.0,40.7901,40.8384,40.784,40.8202,98400.0
2008-07-24 10:20:00,67.61,67.63,67.55,67.58,64200.0,40.8202,40.8323,40.784,40.8021,64200.0
2008-07-24 10:25:00,67.58,67.59,67.53,67.58,45200.0,40.8021,40.8082,40.7719,40.8021,45200.0
2008-07-24 10:30:00,67.58,67.65,67.57,67.57,58800.0,40.8021,40.8444,40.7961,40.7961,58800.0
2008-07-24 10:35:00,67.57,67.62,67.55,67.56,118400.0,40.7961,40.8263,40.784,40.7901,118400.0
2008-07-24 10:40:00,67.57,67.61,67.5,67.5,86900.0,40.7961,40.8202,40.7538,40.7538,86900.0
2008-07-24 10:45:00,67.51,67.52,67.43,67.43,101400.0,40.7599,40.7659,40.7116,40.7116,101400.0
2008-07-24 10:50:00,67.44,67.49,67.38,67.43,152200.0,40.7176,40.7478,40.6814,40.7116,152200.0
2008-07-24 10:55:00,67.44,67.45,67.39,67.4,41600.0,40.7176,40.7236,40.6874,40.6934,41600.0
2008-07-24 11:00:00,67.39,67.46,67.37,67.41,76300.0,40.6874,40.7297,40.6753,40.6995,76300.0
2008-07-24 11:05:00,67.41,67.44,67.24,67.24,124900.0,40.6995,40.7176,40.5968,40.5968,124900.0
2008-07-24 11:10:00,67.24,67.27,67.11,67.16,151300.0,40.5968,40.615,40.5184,40.5485,151300.0
2008-07-24 11:15:00,67.14,67.21,67.12,67.19,66200.0,40.5365,40.5787,40.5244,40.5667,66200.0
2008-07-24 11:20:00,67.19,67.21,67.16,67.16,76900.0,40.5667,40.5787,40.5485,40.5485,76900.0
2008-07-24 11:25:00,67.15,67.18,67.11,67.14,79600.0,40.5425,40.5606,40.5184,40.5365,79600.0
2008-07-24 11:30:00,67.14,67.23,67.12,67.19,171600.0,40.5365,40.5908,40.5244,40.5667,171600.0
2008-07-24 11:35:00,67.19,67.27,67.19,67.27,104800.0,40.5667,40.615,40.5667,40.615,104800.0
2008-07-24 11:40:00,67.26,67.26,67.18,67.18,121100.0,40.6089,40.6089,40.5606,40.5606,121100.0
2008-07-24 11:45:00,67.18,67.22,67.15,67.2,98300.0,40.5606,40.5848,40.5425,40.5727,98300.0
2008-07-24 11:50:00,67.2,67.28,67.2,67.23,188900.0,40.5727,40.621,40.5727,40.5908,188900.0
2008-07-24 11:55:00,67.23,67.25,67.21,67.24,38900.0,40.5908,40.6029,40.5787,40.5968,38900.0
2008-07-24 12:00:00,67.25,67.3,67.2,67.2,107300.0,40.6029,40.6331,40.5727,40.5727,107300.0
2008-07-24 12:05:00,67.2,67.22,67.19,67.21,104400.0,40.5727,40.5848,40.5667,40.5787,104400.0
2008-07-24 12:10:00,67.21,67.21,67.16,67.17,34600.0,40.5787,40.5787,40.5485,40.5546,34600.0
2008-07-24 12:15:00,67.18,67.2,67.16,67.16,22600.0,40.5606,40.5727,40.5485,40.5485,22600.0
2008-07-24 12:20:00,67.17,67.2,67.16,67.16,109200.0,40.5546,40.5727,40.5485,40.5485,109200.0
2008-07-24 12:25:00,67.15,67.16,67.1,67.1,51300.0,40.5425,40.5485,40.5123,40.5123,51300.0
2008-07-24 12:30:00,67.11,67.14,67.09,67.11,52900.0,40.5184,40.5365,40.5063,40.5184,52900.0
2008-07-24 12:35:00,67.12,67.12,66.97,66.99,86000.0,40.5244,40.5244,40.4338,40.4459,86000.0
2008-07-24 12:40:00,66.99,67.07,66.99,67.07,45200.0,40.4459,40.4942,40.4459,40.4942,45200.0
2008-07-24 12:45:00,67.06,67.12,67.05,67.11,238900.0,40.4882,40.5244,40.4821,40.5184,238900.0
2008-07-24 12:50:00,67.12,67.13,67.08,67.1,99300.0,40.5244,40.5304,40.5002,40.5123,99300.0
2008-07-24 12:55:00,67.1,67.17,67.09,67.12,71200.0,40.5123,40.5546,40.5063,40.5244,71200.0
2008-07-24 13:00:00,67.1,67.1,67.02,67.03,74700.0,40.5123,40.5123,40.464,40.4701,74700.0
2008-07-24 13:05:00,67.03,67.07,67.03,67.07,72800.0,40.4701,40.4942,40.4701,40.4942,72800.0
2008-07-24 13:10:00,67.08,67.15,67.08,67.14,72200.0,40.5002,40.5425,40.5002,40.5365,72200.0
2008-07-24 13:15:00,67.14,67.16,67.09,67.1,100800.0,40.5365,40.5485,40.5063,40.5123,100800.0
2008-07-24 13:20:00,67.09,67.19,67.09,67.18,59200.0,40.5063,40.5667,40.5063,40.5606,59200.0
2008-07-24 13:25:00,67.19,67.19,67.11,67.12,92600.0,40.5667,40.5667,40.5184,40.5244,92600.0
2008-07-24 13:30:00,67.1,67.13,67.08,67.1,39400.0,40.5123,40.5304,40.5002,40.5123,39400.0
2008-07-24 13:35:00,67.09,67.12,67.03,67.06,47300.0,40.5063,40.5244,40.4701,40.4882,47300.0
2008-07-24 13:40:00,67.06,67.07,67.0,67.02,49400.0,40.4882,40.4942,40.4519,40.464,49400.0
2008-07-24 13:45:00,67.03,67.06,67.03,67.06,23500.0,40.4701,40.4882,40.4701,40.4882,23500.0
2008-07-24 13:50:00,67.06,67.09,67.03,67.09,56400.0,40.4882,40.5063,40.4701,40.5063,56400.0
2008-07-24 13:55:00,67.08,67.12,67.03,67.08,184300.0,40.5002,40.5244,40.4701,40.5002,184300.0
2008-07-24 14:00:00,67.07,67.08,67.02,67.07,260100.0,40.4942,40.5002,40.464,40.4942,260100.0
2008-07-24 14:05:00,67.07,67.08,67.0,67.02,308000.0,40.4942,40.5002,40.4519,40.464,308000.0
2008-07-24 14:10:00,67.01,67.02,66.9,66.91,398300.0,40.458,40.464,40.3916,40.3976,398300.0
2008-07-24 14:15:00,66.92,66.95,66.88,66.95,226800.0,40.4036,40.4218,40.3795,40.4218,226800.0
2008-07-24 14:20:00,66.95,66.95,66.92,66.94,147300.0,40.4218,40.4218,40.4036,40.4157,147300.0
2008-07-24 14:25:00,66.95,66.96,66.91,66.92,147100.0,40.4218,40.4278,40.3976,40.4036,147100.0
2008-07-24 14:30:00,66.92,66.97,66.92,66.97,112500.0,40.4036,40.4338,40.4036,40.4338,112500.0
2008-07-24 14:35:00,66.96,66.96,66.89,66.92,143600.0,40.4278,40.4278,40.3855,40.4036,143600.0
2008-07-24 14:40:00,66.92,66.94,66.85,66.89,66400.0,40.4036,40.4157,40.3614,40.3855,66400.0
2008-07-24 14:45:00,66.9,66.95,66.89,66.92,96300.0,40.3916,40.4218,40.3855,40.4036,96300.0
2008-07-24 14:50:00,66.92,66.93,66.85,66.88,94700.0,40.4036,40.4097,40.3614,40.3795,94700.0
2008-07-24 14:55:00,66.89,66.95,66.86,66.95,66500.0,40.3855,40.4218,40.3674,40.4218,66500.0
2008-07-24 15:00:00,66.93,67.05,66.92,67.05,129900.0,40.4097,40.4821,40.4036,40.4821,129900.0
2008-07-24 15:05:00,67.05,67.06,66.96,67.0,290400.0,40.4821,40.4882,40.4278,40.4519,290400.0
2008-07-24 15:10:00,67.0,67.02,66.95,66.96,141100.0,40.4519,40.464,40.4218,40.4278,141100.0
2008-07-24 15:15:00,66.96,66.96,66.84,66.9,122300.0,40.4278,40.4278,40.3553,40.3916,122300.0
2008-07-24 15:20:00,66.9,66.93,66.8,66.82,158300.0,40.3916,40.4097,40.3312,40.3433,158300.0
2008-07-24 15:25:00,66.81,66.86,66.78,66.82,174600.0,40.3372,40.3674,40.3191,40.3433,174600.0
2008-07-24 15:30:00,66.81,66.83,66.76,66.77,167800.0,40.3372,40.3493,40.307,40.3131,167800.0
2008-07-24 15:35:00,66.76,66.82,66.74,66.79,103000.0,40.307,40.3433,40.295,40.3252,103000.0
2008-07-24 15:40:00,66.79,66.79,66.68,66.73,174600.0,40.3252,40.3252,40.2587,40.2889,174600.0
2008-07-24 15:45:00,66.72,66.78,66.71,66.74,186100.0,40.2829,40.3191,40.2769,40.295,186100.0
2008-07-24 15:50:00,66.74,66.78,66.7,66.77,329900.0,40.295,40.3191,40.2708,40.3131,329900.0
2008-07-24 15:55:00,66.76,66.86,66.76,66.78,273500.0,40.307,40.3674,40.307,40.3191,273500.0
2008-07-25 09:30:00,66.87,66.9,66.72,66.74,153900.0,40.3735,40.3916,40.2829,40.295,153900.0
2008-07-25 09:35:00,66.74,66.74,66.63,66.68,97000.0,40.295,40.295,40.2286,40.2587,97000.0
2008-07-25 09:40:00,66.68,66.7,66.55,66.61,254100.0,40.2587,40.2708,40.1803,40.2165,254100.0
2008-07-25 09:45:00,66.61,66.7,66.61,66.7,80800.0,40.2165,40.2708,40.2165,40.2708,80800.0
2008-07-25 09:50:00,66.7,66.75,66.67,66.68,119300.0,40.2708,40.301,40.2527,40.2587,119300.0
2008-07-25 09:55:00,66.7,66.97,66.7,66.92,477200.0,40.2708,40.4338,40.2708,40.4036,477200.0
2008-07-25 10:00:00,66.96,67.08,66.92,67.03,222100.0,40.4278,40.5002,40.4036,40.4701,222100.0
2008-07-25 10:05:00,67.02,67.1,67.0,67.0,134000.0,40.464,40.5123,40.4519,40.4519,134000.0
2008-07-25 10:10:00,67.0,67.11,66.98,67.08,218700.0,40.4519,40.5184,40.4399,40.5002,218700.0
2008-07-25 10:15:00,67.08,67.09,66.96,66.98,94000.0,40.5002,40.5063,40.4278,40.4399,94000.0
2008-07-25 10:20:00,66.98,67.05,66.94,66.94,130300.0,40.4399,40.4821,40.4157,40.4157,130300.0
2008-07-25 10:25:00,66.93,66.95,66.87,66.87,99800.0,40.4097,40.4218,40.3735,40.3735,99800.0
2008-07-25 10:30:00,66.87,66.95,66.85,66.94,106900.0,40.3735,40.4218,40.3614,40.4157,106900.0
2008-07-25 10:35:00,66.92,67.02,66.91,67.01,88900.0,40.4036,40.464,40.3976,40.458,88900.0
2008-07-25 10:40:00,67.0,67.05,66.98,67.05,81200.0,40.4519,40.4821,40.4399,40.4821,81200.0
2008-07-25 10:45:00,67.05,67.17,67.05,67.15,74200.0,40.4821,40.5546,40.4821,40.5425,74200.0
2008-07-25 10:50:00,67.15,67.17,67.08,67.12,49800.0,40.5425,40.5546,40.5002,40.5244,49800.0
2008-07-25 10:55:00,67.12,67.22,67.08,67.2,85200.0,40.5244,40.5848,40.5002,40.5727,85200.0
2008-07-25 11:00:00,67.2,67.22,67.15,67.16,67600.0,40.5727,40.5848,40.5425,40.5485,67600.0
2008-07-25 11:05:00,67.15,67.18,67.13,67.14,27900.0,40.5425,40.5606,40.5304,40.5365,27900.0
2008-07-25 11:10:00,67.13,67.15,67.05,67.14,158700.0,40.5304,40.5425,40.4821,40.5365,158700.0
2008-07-25 11:15:00,67.14,67.15,67.07,67.09,67400.0,40.5365,40.5425,40.4942,40.5063,67400.0
2008-07-25 11:20:00,67.09,67.1,66.99,67.05,64400.0,40.5063,40.5123,40.4459,40.4821,64400.0
2008-07-25 11:25:00,67.04,67.04,67.01,67.02,72600.0,40.4761,40.4761,40.458,40.464,72600.0
2008-07-25 11:30:00,67.02,67.1,67.02,67.02,150900.0,40.464,40.5123,40.464,40.464,150900.0
2008-07-25 11:35:00,67.02,67.06,67.0,67.01,139000.0,40.464,40.4882,40.4519,40.458,139000.0
2008-07-25 11:40:00,67.0,67.05,66.95,67.0,62200.0,40.4519,40.4821,40.4218,40.4519,62200.0
2008-07-25 11:45:00,67.01,67.05,67.0,67.01,123000.0,40.458,40.4821,40.4519,40.458,123000.0
2008-07-25 11:50:00,67.01,67.03,66.96,66.98,67500.0,40.458,40.4701,40.4278,40.4399,67500.0
2008-07-25 11:55:00,66.99,67.05,66.97,67.03,64000.0,40.4459,40.4821,40.4338,40.4701,64000.0
2008-07-25 12:00:00,67.03,67.07,67.01,67.06,67500.0,40.4701,40.4942,40.458,40.4882,67500.0
2008-07-25 12:05:00,67.05,67.1,67.05,67.09,75000.0,40.4821,40.5123,40.4821,40.5063,75000.0
2008-07-25 12:10:00,67.09,67.09,67.05,67.07,56000.0,40.5063,40.5063,40.4821,40.4942,56000.0
2008-07-25 12:15:00,67.07,67.08,66.98,66.98,72200.0,40.4942,40.5002,40.4399,40.4399,72200.0
2008-07-25 12:20:00,66.98,66.99,66.92,66.93,54300.0,40.4399,40.4459,40.4036,40.4097,54300.0
2008-07-25 12:25:00,66.93,67.03,66.93,67.0,22000.0,40.4097,40.4701,40.4097,40.4519,22000.0
2008-07-25 12:30:00,67.01,67.03,66.97,67.0,49700.0,40.458,40.4701,40.4338,40.4519,49700.0
2008-07-25 12:35:00,67.0,67.01,66.96,66.98,24000.0,40.4519,40.458,40.4278,40.4399,24000.0
2008-07-25 12:40:00,66.98,67.08,66.98,67.08,32300.0,40.4399,40.5002,40.4399,40.5002,32300.0
2008-07-25 12:45:00,67.07,67.08,66.97,67.01,79400.0,40.4942,40.5002,40.4338,40.458,79400.0
2008-07-25 12:50:00,67.0,67.08,67.0,67.03,47000.0,40.4519,40.5002,40.4519,40.4701,47000.0
2008-07-25 12:55:00,67.03,67.07,67.0,67.06,37800.0,40.4701,40.4942,40.4519,40.4882,37800.0
2008-07-25 13:00:00,67.06,67.1,67.06,67.09,46900.0,40.4882,40.5123,40.4882,40.5063,46900.0
2008-07-25 13:05:00,67.09,67.09,67.02,67.03,36000.0,40.5063,40.5063,40.464,40.4701,36000.0
2008-07-25 13:10:00,67.04,67.06,66.89,66.91,117100.0,40.4761,40.4882,40.3855,40.3976,117100.0
2008-07-25 13:15:00,66.92,67.02,66.9,66.94,114300.0,40.4036,40.464,40.3916,40.4157,114300.0
2008-07-25 13:20:00,66.92,67.05,66.88,66.89,56700.0,40.4036,40.4821,40.3795,40.3855,56700.0
2008-07-25 13:25:00,66.89,66.93,66.8,66.84,50100.0,40.3855,40.4097,40.3312,40.3553,50100.0
2008-07-25 13:30:00,66.83,66.84,66.8,66.8,29100.0,40.3493,40.3553,40.3312,40.3312,29100.0
2008-07-25 13:35:00,66.81,66.86,66.8,66.84,72300.0,40.3372,40.3674,40.3312,40.3553,72300.0
2008-07-25 13:40:00,66.84,66.85,66.72,66.75,70400.0,40.3553,40.3614,40.2829,40.301,70400.0
2008-07-25 13:45:00,66.75,66.78,66.74,66.76,70100.0,40.301,40.3191,40.295,40.307,70100.0
2008-07-25 13:50:00,66.76,66.84,66.74,66.84,33900.0,40.307,40.3553,40.295,40.3553,33900.0
2008-07-25 13:55:00,66.86,66.89,66.77,66.83,53900.0,40.3674,40.3855,40.3131,40.3493,53900.0
2008-07-25 14:00:00,66.8,66.91,66.79,66.87,56300.0,40.3312,40.3976,40.3252,40.3735,56300.0
2008-07-25 14:05:00,66.86,66.95,66.82,66.92,71200.0,40.3674,40.4218,40.3433,40.4036,71200.0
2008-07-25 14:10:00,66.91,66.92,66.82,66.83,41900.0,40.3976,40.4036,40.3433,40.3493,41900.0
2008-07-25 14:15:00,66.83,66.9,66.82,66.86,76900.0,40.3493,40.3916,40.3433,40.3674,76900.0
2008-07-25 14:20:00,66.86,66.88,66.82,66.84,127900.0,40.3674,40.3795,40.3433,40.3553,127900.0
2008-07-25 14:25:00,66.84,66.86,66.81,66.82,29900.0,40.3553,40.3674,40.3372,40.3433,29900.0
2008-07-25 14:30:00,66.82,66.86,66.81,66.85,44000.0,40.3433,40.3674,40.3372,40.3614,44000.0
2008-07-25 14:35:00,66.85,66.93,66.85,66.9,25500.0,40.3614,40.4097,40.3614,40.3916,25500.0
2008-07-25 14:40:00,66.9,66.92,66.86,66.91,90200.0,40.3916,40.4036,40.3674,40.3976,90200.0
2008-07-25 14:45:00,66.92,66.94,66.91,66.91,32100.0,40.4036,40.4157,40.3976,40.3976,32100.0
2008-07-25 14:50:00,66.92,66.95,66.85,66.94,57300.0,40.4036,40.4218,40.3614,40.4157,57300.0
2008-07-25 14:55:00,66.93,66.96,66.91,66.94,59100.0,40.4097,40.4278,40.3976,40.4157,59100.0
2008-07-25 15:00:00,66.96,66.96,66.86,66.9,174500.0,40.4278,40.4278,40.3674,40.3916,174500.0
2008-07-25 15:05:00,66.9,66.9,66.86,66.88,33600.0,40.3916,40.3916,40.3674,40.3795,33600.0
2008-07-25 15:10:00,66.87,66.89,66.73,66.75,64500.0,40.3735,40.3855,40.2889,40.301,64500.0
2008-07-25 15:15:00,66.75,66.83,66.72,66.82,76800.0,40.301,40.3493,40.2829,40.3433,76800.0
2008-07-25 15:20:00,66.81,66.82,66.76,66.78,54600.0,40.3372,40.3433,40.307,40.3191,54600.0
2008-07-25 15:25:00,66.79,66.82,66.76,66.77,126500.0,40.3252,40.3433,40.307,40.3131,126500.0
2008-07-25 15:30:00,66.76,66.77,66.72,66.76,71900.0,40.307,40.3131,40.2829,40.307,71900.0
2008-07-25 15:35:00,66.76,66.79,66.73,66.76,83300.0,40.307,40.3252,40.2889,40.307,83300.0
2008-07-25 15:40:00,66.76,66.82,66.73,66.77,182200.0,40.307,40.3433,40.2889,40.3131,182200.0
2008-07-25 15:45:00,66.76,66.86,66.76,66.86,188400.0,40.307,40.3674,40.307,40.3674,188400.0
2008-07-25 15:50:00,66.87,66.95,66.87,66.95,245700.0,40.3735,40.4218,40.3735,40.4218,245700.0
2008-07-25 15:55:00,66.95,66.95,66.9,66.9,450800.0,40.4218,40.4218,40.3916,40.3916,450800.0
2008-07-28 09:30:00,66.95,66.97,66.84,66.84,212300.0,40.4218,40.4338,40.3553,40.3553,212300.0
2008-07-28 09:35:00,66.84,66.91,66.82,66.88,129700.0,40.3553,40.3976,40.3433,40.3795,129700.0
2008-07-28 09:40:00,66.88,66.94,66.87,66.9,203300.0,40.3795,40.4157,40.3735,40.3916,203300.0
2008-07-28 09:45:00,66.91,66.94,66.84,66.85,179600.0,40.3976,40.4157,40.3553,40.3614,179600.0
2008-07-28 09:50:00,66.85,66.86,66.78,66.78,45500.0,40.3614,40.3674,40.3191,40.3191,45500.0
2008-07-28 09:55:00,66.77,66.81,66.72,66.77,107200.0,40.3131,40.3372,40.2829,40.3131,107200.0
2008-07-28 10:00:00,66.77,66.84,66.74,66.84,140700.0,40.3131,40.3553,40.295,40.3553,140700.0
2008-07-28 10:05:00,66.82,66.89,66.79,66.87,134500.0,40.3433,40.3855,40.3252,40.3735,134500.0
2008-07-28 10:10:00,66.88,66.89,66.82,66.83,108900.0,40.3795,40.3855,40.3433,40.3493,108900.0
2008-07-28 10:15:00,66.82,66.87,66.8,66.86,84700.0,40.3433,40.3735,40.3312,40.3674,84700.0
2008-07-28 10:20:00,66.86,66.9,66.82,66.82,159900.0,40.3674,40.3916,40.3433,40.3433,159900.0
2008-07-28 10:25:00,66.82,66.84,66.75,66.83,88500.0,40.3433,40.3553,40.301,40.3493,88500.0
2008-07-28 10:30:00,66.82,66.85,66.75,66.76,152900.0,40.3433,40.3614,40.301,40.307,152900.0
2008-07-28 10:35:00,66.76,66.82,66.75,66.78,98600.0,40.307,40.3433,40.301,40.3191,98600.0
2008-07-28 10:40:00,66.79,66.8,66.69,66.71,224300.0,40.3252,40.3312,40.2648,40.2769,224300.0
2008-07-28 10:45:00,66.72,66.72,66.64,66.69,138400.0,40.2829,40.2829,40.2346,40.2648,138400.0
2008-07-28 10:50:00,66.69,66.72,66.67,66.67,204800.0,40.2648,40.2829,40.2527,40.2527,204800.0
2008-07-28 10:55:00,66.68,66.69,66.59,66.6,90300.0,40.2587,40.2648,40.2044,40.2104,90300.0
2008-07-28 11:00:00,66.6,66.6,66.52,66.53,83500.0,40.2104,40.2104,40.1621,40.1682,83500.0
2008-07-28 11:05:00,66.52,66.55,66.48,66.52,124600.0,40.1621,40.1803,40.138,40.1621,124600.0
2008-07-28 11:10:00,66.52,66.54,66.5,66.52,141800.0,40.1621,40.1742,40.1501,40.1621,141800.0
2008-07-28 11:15:00,66.51,66.52,66.44,66.46,138100.0,40.1561,40.1621,40.1138,40.1259,138100.0
2008-07-28 11:20:00,66.47,66.52,66.43,66.5,174600.0,40.132,40.1621,40.1078,40.1501,174600.0
2008-07-28 11:25:00,66.5,66.53,66.45,66.45,118400.0,40.1501,40.1682,40.1199,40.1199,118400.0
2008-07-28 11:30:00,66.45,66.53,66.43,66.44,169800.0,40.1199,40.1682,40.1078,40.1138,169800.0
2008-07-28 11:35:00,66.43,66.46,66.34,66.36,162500.0,40.1078,40.1259,40.0535,40.0655,162500.0
2008-07-28 11:40:00,66.36,66.37,66.33,66.35,113700.0,40.0655,40.0716,40.0474,40.0595,113700.0
2008-07-28 11:45:00,66.35,66.4,66.33,66.36,262000.0,40.0595,40.0897,40.0474,40.0655,262000.0
2008-07-28 11:50:00,66.37,66.4,66.36,66.37,96100.0,40.0716,40.0897,40.0655,40.0716,96100.0
2008-07-28 11:55:00,66.38,66.43,66.35,66.37,206500.0,40.0776,40.1078,40.0595,40.0716,206500.0
2008-07-28 12:00:00,66.36,66.4,66.35,66.4,176300.0,40.0655,40.0897,40.0595,40.0897,176300.0
2008-07-28 12:05:00,66.4,66.42,66.36,66.36,71100.0,40.0897,40.1018,40.0655,40.0655,71100.0
2008-07-28 12:10:00,66.37,66.41,66.35,66.35,87200.0,40.0716,40.0957,40.0595,40.0595,87200.0
2008-07-28 12:15:00,66.33,66.38,66.32,66.38,44900.0,40.0474,40.0776,40.0414,40.0776,44900.0
2008-07-28 12:20:00,66.39,66.4,66.34,66.39,83200.0,40.0837,40.0897,40.0535,40.0837,83200.0
2008-07-28 12:25:00,66.38,66.39,66.34,66.37,32900.0,40.0776,40.0837,40.0535,40.0716,32900.0
2008-07-28 12:30:00,66.37,66.4,66.36,66.37,44500.0,40.0716,40.0897,40.0655,40.0716,44500.0
2008-07-28 12:35:00,66.36,66.36,66.33,66.34,40000.0,40.0655,40.0655,40.0474,40.0535,40000.0
2008-07-28 12:40:00,66.34,66.35,66.23,66.23,120900.0,40.0535,40.0595,39.987,39.987,120900.0
2008-07-28 12:45:00,66.23,66.23,66.19,66.2,97700.0,39.987,39.987,39.9629,39.9689,97700.0
2008-07-28 12:50:00,66.2,66.24,66.18,66.19,44100.0,39.9689,39.9931,39.9569,39.9629,44100.0
2008-07-28 12:55:00,66.18,66.18,66.09,66.12,96500.0,39.9569,39.9569,39.9025,39.9206,96500.0
2008-07-28 13:00:00,66.12,66.12,66.07,66.09,49400.0,39.9206,39.9206,39.8904,39.9025,49400.0
2008-07-28 13:05:00,66.09,66.13,66.08,66.13,97900.0,39.9025,39.9267,39.8965,39.9267,97900.0
2008-07-28 13:10:00,66.12,66.16,66.12,66.16,40400.0,39.9206,39.9448,39.9206,39.9448,40400.0
2008-07-28 13:15:00,66.15,66.17,66.13,66.15,59800.0,39.9387,39.9508,39.9267,39.9387,59800.0
2008-07-28 13:20:00,66.16,66.16,66.13,66.14,40600.0,39.9448,39.9448,39.9267,39.9327,40600.0
2008-07-28 13:25:00,66.14,66.16,66.11,66.14,52400.0,39.9327,39.9448,39.9146,39.9327,52400.0
2008-07-28 13:30:00,66.14,66.15,66.1,66.11,106100.0,39.9327,39.9387,39.9086,39.9146,106100.0
2008-07-28 13:35:00,66.1,66.12,66.06,66.06,238900.0,39.9086,39.9206,39.8844,39.8844,238900.0
2008-07-28 13:40:00,66.06,66.16,66.06,66.16,158700.0,39.8844,39.9448,39.8844,39.9448,158700.0
2008-07-28 13:45:00,66.16,66.19,66.16,66.18,244000.0,39.9448,39.9629,39.9448,39.9569,244000.0
2008-07-28 13:50:00,66.17,66.24,66.17,66.21,126600.0,39.9508,39.9931,39.9508,39.975,126600.0
2008-07-28 13:55:00,66.22,66.24,66.19,66.21,98400.0,39.981,39.9931,39.9629,39.975,98400.0
2008-07-28 14:00:00,66.2,66.22,66.17,66.21,191700.0,39.9689,39.981,39.9508,39.975,191700.0
2008-07-28 14:05:00,66.2,66.21,66.15,66.17,125800.0,39.9689,39.975,39.9387,39.9508,125800.0
2008-07-28 14:10:00,66.16,66.2,66.15,66.16,197100.0,39.9448,39.9689,39.9387,39.9448,197100.0
2008-07-28 14:15:00,66.13,66.16,66.07,66.1,49200.0,39.9267,39.9448,39.8904,39.9086,49200.0
2008-07-28 14:20:00,66.1,66.12,66.06,66.07,128300.0,39.9086,39.9206,39.8844,39.8904,128300.0
2008-07-28 14:25:00,66.06,66.07,66.04,66.05,64300.0,39.8844,39.8904,39.8723,39.8784,64300.0
2008-07-28 14:30:00,66.04,66.19,66.04,66.13,130900.0,39.8723,39.9629,39.8723,39.9267,130900.0
2008-07-28 14:35:00,66.12,66.23,66.12,66.21,169200.0,39.9206,39.987,39.9206,39.975,169200.0
2008-07-28 14:40:00,66.2,66.24,66.06,66.1,97500.0,39.9689,39.9931,39.8844,39.9086,97500.0
2008-07-28 14:45:00,66.09,66.11,66.04,66.08,138500.0,39.9025,39.9146,39.8723,39.8965,138500.0
2008-07-28 14:50:00,66.09,66.1,66.05,66.1,112300.0,39.9025,39.9086,39.8784,39.9086,112300.0
2008-07-28 14:55:00,66.09,66.1,65.97,65.97,227200.0,39.9025,39.9086,39.8301,39.8301,227200.0
2008-07-28 15:00:00,65.98,66.05,65.97,66.02,142300.0,39.8361,39.8784,39.8301,39.8603,142300.0
2008-07-28 15:05:00,66.03,66.03,65.98,66.02,87800.0,39.8663,39.8663,39.8361,39.8603,87800.0
2008-07-28 15:10:00,66.01,66.06,66.0,66.05,77400.0,39.8542,39.8844,39.8482,39.8784,77400.0
2008-07-28 15:15:00,66.05,66.09,66.04,66.05,186900.0,39.8784,39.9025,39.8723,39.8784,186900.0
2008-07-28 15:20:00,66.06,66.13,66.04,66.04,127100.0,39.8844,39.9267,39.8723,39.8723,127100.0
2008-07-28 15:25:00,66.04,66.07,66.0,66.03,228800.0,39.8723,39.8904,39.8482,39.8663,228800.0
2008-07-28 15:30:00,66.02,66.04,65.94,65.99,120700.0,39.8603,39.8723,39.812,39.8421,120700.0
2008-07-28 15:35:00,65.98,65.99,65.87,65.87,147600.0,39.8361,39.8421,39.7697,39.7697,147600.0
2008-07-28 15:40:00,65.86,65.89,65.83,65.87,308700.0,39.7637,39.7818,39.7455,39.7697,308700.0
2008-07-28 15:45:00,65.86,65.87,65.74,65.75,230100.0,39.7637,39.7697,39.6912,39.6972,230100.0
2008-07-28 15:50:00,65.76,65.83,65.72,65.82,299600.0,39.7033,39.7455,39.6791,39.7395,299600.0
2008-07-28 15:55:00,65.82,65.83,65.78,65.8,240600.0,39.7395,39.7455,39.7154,39.7274,240600.0
2008-07-29 09:30:00,65.69,65.9,65.69,65.88,199900.0,39.661,39.7878,39.661,39.7757,199900.0
2008-07-29 09:35:00,65.88,65.91,65.72,65.72,212900.0,39.7757,39.7938,39.6791,39.6791,212900.0
2008-07-29 09:40:00,65.73,65.81,65.71,65.74,115600.0,39.6852,39.7335,39.6731,39.6912,115600.0
2008-07-29 09:45:00,65.74,65.77,65.67,65.68,73500.0,39.6912,39.7093,39.6489,39.655,73500.0
2008-07-29 09:50:00,65.71,65.88,65.68,65.86,69400.0,39.6731,39.7757,39.655,39.7637,69400.0
2008-07-29 09:55:00,65.86,65.93,65.84,65.9,134400.0,39.7637,39.8059,39.7516,39.7878,134400.0
2008-07-29 10:00:00,65.9,65.97,65.89,65.97,161400.0,39.7878,39.8301,39.7818,39.8301,161400.0
2008-07-29 10:05:00,65.97,66.05,65.93,66.04,149700.0,39.8301,39.8784,39.8059,39.8723,149700.0
2008-07-29 10:10:00,66.04,66.04,65.7,66.03,197500.0,39.8723,39.8723,39.6671,39.8663,197500.0
2008-07-29 10:15:00,66.03,66.13,66.03,66.08,168900.0,39.8663,39.9267,39.8663,39.8965,168900.0
2008-07-29 10:20:00,66.08,66.08,65.96,66.04,104700.0,39.8965,39.8965,39.824,39.8723,104700.0
2008-07-29 10:25:00,66.03,66.04,65.96,65.99,290700.0,39.8663,39.8723,39.824,39.8421,290700.0
2008-07-29 10:30:00,66.01,66.1,66.0,66.05,197700.0,39.8542,39.9086,39.8482,39.8784,197700.0
2008-07-29 10:35:00,66.05,66.13,66.03,66.07,217400.0,39.8784,39.9267,39.8663,39.8904,217400.0
2008-07-29 10:40:00,66.07,66.14,66.07,66.11,187200.0,39.8904,39.9327,39.8904,39.9146,187200.0
2008-07-29 10:45:00,66.11,66.17,66.08,66.13,133700.0,39.9146,39.9508,39.8965,39.9267,133700.0
2008-07-29 10:50:00,66.13,66.16,66.09,66.1,195700.0,39.9267,39.9448,39.9025,39.9086,195700.0
2008-07-29 10:55:00,66.1,66.1,66.0,66.04,165900.0,39.9086,39.9086,39.8482,39.8723,165900.0
2008-07-29 11:00:00,66.05,66.06,66.02,66.03,75300.0,39.8784,39.8844,39.8603,39.8663,75300.0
2008-07-29 11:05:00,66.03,66.09,65.99,65.99,120300.0,39.8663,39.9025,39.8421,39.8421,120300.0
2008-07-29 11:10:00,65.98,66.0,65.94,65.98,74500.0,39.8361,39.8482,39.812,39.8361,74500.0
2008-07-29 11:15:00,65.98,66.05,65.98,65.99,99500.0,39.8361,39.8784,39.8361,39.8421,99500.0
2008-07-29 11:20:00,65.99,65.99,65.94,65.94,92300.0,39.8421,39.8421,39.812,39.812,92300.0
2008-07-29 11:25:00,65.94,65.95,65.89,65.92,111400.0,39.812,39.818,39.7818,39.7999,111400.0
2008-07-29 11:30:00,65.93,65.95,65.91,65.95,202900.0,39.8059,39.818,39.7938,39.818,202900.0
2008-07-29 11:35:00,65.95,65.99,65.91,65.93,135200.0,39.818,39.8421,39.7938,39.8059,135200.0
2008-07-29 11:40:00,65.92,66.05,65.9,66.02,198500.0,39.7999,39.8784,39.7878,39.8603,198500.0
2008-07-29 11:45:00,66.01,66.07,66.01,66.05,125500.0,39.8542,39.8904,39.8542,39.8784,125500.0
2008-07-29 11:50:00,66.04,66.05,65.98,66.0,97000.0,39.8723,39.8784,39.8361,39.8482,97000.0
2008-07-29 11:55:00,66.0,66.01,65.94,65.98,120900.0,39.8482,39.8542,39.812,39.8361,120900.0
2008-07-29 12:00:00,65.99,66.06,65.98,66.03,68900.0,39.8421,39.8844,39.8361,39.8663,68900.0
2008-07-29 12:05:00,66.03,66.03,65.96,66.0,82600.0,39.8663,39.8663,39.824,39.8482,82600.0
2008-07-29 12:10:00,66.01,66.02,65.98,66.01,73800.0,39.8542,39.8603,39.8361,39.8542,73800.0
2008-07-29 12:15:00,66.02,66.04,65.97,65.97,123800.0,39.8603,39.8723,39.8301,39.8301,123800.0
2008-07-29 12:20:00,65.97,66.0,65.96,65.99,54900.0,39.8301,39.8482,39.824,39.8421,54900.0
2008-07-29 12:25:00,65.98,66.06,65.98,66.05,75600.0,39.8361,39.8844,39.8361,39.8784,75600.0
2008-07-29 12:30:00,66.06,66.07,66.02,66.05,105700.0,39.8844,39.8904,39.8603,39.8784,105700.0
2008-07-29 12:35:00,66.05,66.06,65.9,65.99,123100.0,39.8784,39.8844,39.7878,39.8421,123100.0
2008-07-29 12:40:00,65.99,66.01,65.95,65.97,63400.0,39.8421,39.8542,39.818,39.8301,63400.0
2008-07-29 12:45:00,65.96,66.02,65.95,66.01,105800.0,39.824,39.8603,39.818,39.8542,105800.0
2008-07-29 12:50:00,66.01,66.04,65.98,65.99,89300.0,39.8542,39.8723,39.8361,39.8421,89300.0
2008-07-29 12:55:00,65.98,66.04,65.96,66.04,100600.0,39.8361,39.8723,39.824,39.8723,100600.0
2008-07-29 13:00:00,66.03,66.04,66.02,66.03,50000.0,39.8663,39.8723,39.8603,39.8663,50000.0
2008-07-29 13:05:00,66.03,66.03,65.99,65.99,64900.0,39.8663,39.8663,39.8421,39.8421,64900.0
2008-07-29 13:10:00,66.0,66.03,65.98,65.99,140900.0,39.8482,39.8663,39.8361,39.8421,140900.0
2008-07-29 13:15:00,65.99,66.06,65.98,66.04,183500.0,39.8421,39.8844,39.8361,39.8723,183500.0
2008-07-29 13:20:00,66.04,66.06,66.02,66.06,93000.0,39.8723,39.8844,39.8603,39.8844,93000.0
2008-07-29 13:25:00,66.06,66.1,66.05,66.1,56000.0,39.8844,39.9086,39.8784,39.9086,56000.0
2008-07-29 13:30:00,66.1,66.18,66.09,66.16,111500.0,39.9086,39.9569,39.9025,39.9448,111500.0
2008-07-29 13:35:00,66.16,66.19,66.0,66.16,205700.0,39.9448,39.9629,39.8482,39.9448,205700.0
2008-07-29 13:40:00,66.15,66.17,66.14,66.16,98000.0,39.9387,39.9508,39.9327,39.9448,98000.0
2008-07-29 13:45:00,66.16,66.17,66.11,66.13,52100.0,39.9448,39.9508,39.9146,39.9267,52100.0
2008-07-29 13:50:00,66.13,66.14,66.09,66.12,68400.0,39.9267,39.9327,39.9025,39.9206,68400.0
2008-07-29 13:55:00,66.12,66.15,66.12,66.13,73800.0,39.9206,39.9387,39.9206,39.9267,73800.0
2008-07-29 14:00:00,66.13,66.16,66.1,66.15,157700.0,39.9267,39.9448,39.9086,39.9387,157700.0
2008-07-29 14:05:00,66.15,66.15,66.08,66.09,96000.0,39.9387,39.9387,39.8965,39.9025,96000.0
2008-07-29 14:10:00,66.09,66.12,66.06,66.07,186900.0,39.9025,39.9206,39.8844,39.8904,186900.0
2008-07-29 14:15:00,66.07,66.14,66.06,66.12,79700.0,39.8904,39.9327,39.8844,39.9206,79700.0
2008-07-29 14:20:00,66.12,66.13,66.07,66.1,60900.0,39.9206,39.9267,39.8904,39.9086,60900.0
2008-07-29 14:25:00,66.09,66.12,66.08,66.12,59200.0,39.9025,39.9206,39.8965,39.9206,59200.0
2008-07-29 14:30:00,66.12,66.16,66.12,66.14,81800.0,39.9206,39.9448,39.9206,39.9327,81800.0
2008-07-29 14:35:00,66.13,66.14,66.07,66.07,41600.0,39.9267,39.9327,39.8904,39.8904,41600.0
2008-07-29 14:40:00,66.07,66.1,66.0,66.01,161300.0,39.8904,39.9086,39.8482,39.8542,161300.0
2008-07-29 14:45:00,66.01,66.1,66.01,66.07,106700.0,39.8542,39.9086,39.8542,39.8904,106700.0
2008-07-29 14:50:00,66.06,66.17,66.02,66.14,87500.0,39.8844,39.9508,39.8603,39.9327,87500.0
2008-07-29 14:55:00,66.14,66.17,66.11,66.13,145000.0,39.9327,39.9508,39.9146,39.9267,145000.0
2008-07-29 15:00:00,66.14,66.17,66.12,66.12,70300.0,39.9327,39.9508,39.9206,39.9206,70300.0
2008-07-29 15:05:00,66.12,66.17,66.12,66.15,43200.0,39.9206,39.9508,39.9206,39.9387,43200.0
2008-07-29 15:10:00,66.15,66.17,66.12,66.16,72600.0,39.9387,39.9508,39.9206,39.9448,72600.0
2008-07-29 15:15:00,66.14,66.21,66.13,66.18,202300.0,39.9327,39.975,39.9267,39.9569,202300.0
2008-07-29 15:20:00,66.18,66.27,66.18,66.27,283900.0,39.9569,40.0112,39.9569,40.0112,283900.0
2008-07-29 15:25:00,66.26,66.3,66.25,66.28,194400.0,40.0052,40.0293,39.9991,40.0172,194400.0
2008-07-29 15:30:00,66.29,66.29,66.24,66.28,226900.0,40.0233,40.0233,39.9931,40.0172,226900.0
2008-07-29 15:35:00,66.27,66.34,66.27,66.34,111200.0,40.0112,40.0535,40.0112,40.0535,111200.0
2008-07-29 15:40:00,66.35,66.39,66.32,66.33,128900.0,40.0595,40.0837,40.0414,40.0474,128900.0
2008-07-29 15:45:00,66.34,66.35,66.31,66.33,243000.0,40.0535,40.0595,40.0354,40.0474,243000.0
2008-07-29 15:50:00,66.33,66.44,66.33,66.43,157300.0,40.0474,40.1138,40.0474,40.1078,157300.0
2008-07-29 15:55:00,66.44,66.46,66.37,66.41,274700.0,40.1138,40.1259,40.0716,40.0957,274700.0
2008-07-30 09:30:00,66.75,66.75,66.65,66.72,398400.0,40.301,40.301,40.2406,40.2829,398400.0
2008-07-30 09:35:00,66.72,66.78,66.69,66.76,414500.0,40.2829,40.3191,40.2648,40.307,414500.0
2008-07-30 09:40:00,66.76,66.82,66.71,66.81,350100.0,40.307,40.3433,40.2769,40.3372,350100.0
2008-07-30 09:45:00,66.81,66.81,66.66,66.68,292100.0,40.3372,40.3372,40.2467,40.2587,292100.0
2008-07-30 09:50:00,66.69,66.73,66.63,66.66,273000.0,40.2648,40.2889,40.2286,40.2467,273000.0
2008-07-30 09:55:00,66.65,66.71,66.6,66.62,289500.0,40.2406,40.2769,40.2104,40.2225,289500.0
2008-07-30 10:00:00,66.62,66.72,66.62,66.67,1107500.0,40.2225,40.2829,40.2225,40.2527,1107500.0
2008-07-30 10:05:00,66.67,66.78,66.67,66.78,173900.0,40.2527,40.3191,40.2527,40.3191,173900.0
2008-07-30 10:10:00,66.77,66.91,66.73,66.89,278400.0,40.3131,40.3976,40.2889,40.3855,278400.0
2008-07-30 10:15:00,66.88,66.93,66.86,66.89,143900.0,40.3795,40.4097,40.3674,40.3855,143900.0
2008-07-30 10:20:00,66.9,66.91,66.86,66.9,83900.0,40.3916,40.3976,40.3674,40.3916,83900.0
2008-07-30 10:25:00,66.91,66.97,66.88,66.9,129500.0,40.3976,40.4338,40.3795,40.3916,129500.0
2008-07-30 10:30:00,66.9,67.0,66.89,66.94,124700.0,40.3916,40.4519,40.3855,40.4157,124700.0
2008-07-30 10:35:00,66.95,66.98,66.86,66.88,171500.0,40.4218,40.4399,40.3674,40.3795,171500.0
2008-07-30 10:40:00,66.89,66.91,66.79,66.82,126800.0,40.3855,40.3976,40.3252,40.3433,126800.0
2008-07-30 10:45:00,66.83,66.99,66.81,66.88,119900.0,40.3493,40.4459,40.3372,40.3795,119900.0
2008-07-30 10:50:00,66.88,66.9,66.78,66.85,122000.0,40.3795,40.3916,40.3191,40.3614,122000.0
2008-07-30 10:55:00,66.85,66.85,66.74,66.75,131900.0,40.3614,40.3614,40.295,40.301,131900.0
2008-07-30 11:00:00,66.74,66.84,66.68,66.83,163200.0,40.295,40.3553,40.2587,40.3493,163200.0
2008-07-30 11:05:00,66.81,66.88,66.81,66.85,136700.0,40.3372,40.3795,40.3372,40.3614,136700.0
2008-07-30 11:10:00,66.85,66.85,66.78,66.78,123200.0,40.3614,40.3614,40.3191,40.3191,123200.0
2008-07-30 11:15:00,66.79,66.83,66.74,66.74,168500.0,40.3252,40.3493,40.295,40.295,168500.0
2008-07-30 11:20:00,66.74,66.76,66.7,66.74,215400.0,40.295,40.307,40.2708,40.295,215400.0
2008-07-30 11:25:00,66.74,66.82,66.7,66.82,204900.0,40.295,40.3433,40.2708,40.3433,204900.0
2008-07-30 11:30:00,66.82,66.82,66.78,66.78,161100.0,40.3433,40.3433,40.3191,40.3191,161100.0
2008-07-30 11:35:00,66.78,66.8,66.71,66.8,152700.0,40.3191,40.3312,40.2769,40.3312,152700.0
2008-07-30 11:40:00,66.8,66.83,66.78,66.79,75200.0,40.3312,40.3493,40.3191,40.3252,75200.0
2008-07-30 11:45:00,66.8,66.87,66.78,66.8,124200.0,40.3312,40.3735,40.3191,40.3312,124200.0
2008-07-30 11:50:00,66.78,66.82,66.77,66.81,110000.0,40.3191,40.3433,40.3131,40.3372,110000.0
2008-07-30 11:55:00,66.82,66.82,66.77,66.78,156200.0,40.3433,40.3433,40.3131,40.3191,156200.0
2008-07-30 12:00:00,66.77,66.79,66.71,66.71,106600.0,40.3131,40.3252,40.2769,40.2769,106600.0
2008-07-30 12:05:00,66.72,66.73,66.66,66.66,132400.0,40.2829,40.2889,40.2467,40.2467,132400.0
2008-07-30 12:10:00,66.65,66.69,66.64,66.67,152200.0,40.2406,40.2648,40.2346,40.2527,152200.0
2008-07-30 12:15:00,66.67,66.69,66.66,66.67,167500.0,40.2527,40.2648,40.2467,40.2527,167500.0
2008-07-30 12:20:00,66.68,66.72,66.68,66.71,117700.0,40.2587,40.2829,40.2587,40.2769,117700.0
2008-07-30 12:25:00,66.7,66.7,66.67,66.69,72400.0,40.2708,40.2708,40.2527,40.2648,72400.0
2008-07-30 12:30:00,66.69,66.7,66.67,66.68,119000.0,40.2648,40.2708,40.2527,40.2587,119000.0
2008-07-30 12:35:00,66.69,66.69,66.57,66.58,72200.0,40.2648,40.2648,40.1923,40.1984,72200.0
2008-07-30 12:40:00,66.57,66.58,66.52,66.54,37100.0,40.1923,40.1984,40.1621,40.1742,37100.0
2008-07-30 12:45:00,66.53,66.53,66.46,66.51,110000.0,40.1682,40.1682,40.1259,40.1561,110000.0
2008-07-30 12:50:00,66.51,66.57,66.49,66.53,55000.0,40.1561,40.1923,40.144,40.1682,55000.0
2008-07-30 12:55:00,66.54,66.56,66.52,66.54,41400.0,40.1742,40.1863,40.1621,40.1742,41400.0
2008-07-30 13:00:00,66.55,66.57,66.52,66.53,89700.0,40.1803,40.1923,40.1621,40.1682,89700.0
2008-07-30 13:05:00,66.52,66.52,66.46,66.51,109600.0,40.1621,40.1621,40.1259,40.1561,109600.0
2008-07-30 13:10:00,66.51,66.55,66.46,66.55,141600.0,40.1561,40.1803,40.1259,40.1803,141600.0
2008-07-30 13:15:00,66.56,66.6,66.55,66.58,106500.0,40.1863,40.2104,40.1803,40.1984,106500.0
2008-07-30 13:20:00,66.59,66.65,66.57,66.63,99900.0,40.2044,40.2406,40.1923,40.2286,99900.0
2008-07-30 13:25:00,66.63,66.65,66.6,66.6,42300.0,40.2286,40.2406,40.2104,40.2104,42300.0
2008-07-30 13:30:00,66.6,66.63,66.58,66.6,135000.0,40.2104,40.2286,40.1984,40.2104,135000.0
2008-07-30 13:35:00,66.6,66.66,66.6,66.62,76400.0,40.2104,40.2467,40.2104,40.2225,76400.0
2008-07-30 13:40:00,66.63,66.65,66.6,66.63,48100.0,40.2286,40.2406,40.2104,40.2286,48100.0
2008-07-30 13:45:00,66.63,66.64,66.57,66.61,74600.0,40.2286,40.2346,40.1923,40.2165,74600.0
2008-07-30 13:50:00,66.6,66.6,66.47,66.47,149500.0,40.2104,40.2104,40.132,40.132,149500.0
2008-07-30 13:55:00,66.47,66.54,66.47,66.53,67600.0,40.132,40.1742,40.132,40.1682,67600.0
2008-07-30 14:00:00,66.54,66.56,66.49,66.53,92000.0,40.1742,40.1863,40.144,40.1682,92000.0
2008-07-30 14:05:00,66.54,66.56,66.48,66.51,153400.0,40.1742,40.1863,40.138,40.1561,153400.0
2008-07-30 14:10:00,66.51,66.55,66.5,66.51,45600.0,40.1561,40.1803,40.1501,40.1561,45600.0
2008-07-30 14:15:00,66.52,66.58,66.49,66.49,90800.0,40.1621,40.1984,40.144,40.144,90800.0
2008-07-30 14:20:00,66.5,66.58,66.5,66.57,91500.0,40.1501,40.1984,40.1501,40.1923,91500.0
2008-07-30 14:25:00,66.58,66.7,66.57,66.68,118700.0,40.1984,40.2708,40.1923,40.2587,118700.0
2008-07-30 14:30:00,66.67,66.78,66.64,66.74,132300.0,40.2527,40.3191,40.2346,40.295,132300.0
2008-07-30 14:35:00,66.74,66.76,66.7,66.7,94600.0,40.295,40.307,40.2708,40.2708,94600.0
2008-07-30 14:40:00,66.7,66.78,66.7,66.73,111600.0,40.2708,40.3191,40.2708,40.2889,111600.0
2008-07-30 14:45:00,66.73,66.77,66.69,66.69,102200.0,40.2889,40.3131,40.2648,40.2648,102200.0
2008-07-30 14:50:00,66.69,66.76,66.66,66.71,160000.0,40.2648,40.307,40.2467,40.2769,160000.0
2008-07-30 14:55:00,66.71,66.72,66.68,66.7,96600.0,40.2769,40.2829,40.2587,40.2708,96600.0
2008-07-30 15:00:00,66.7,66.73,66.63,66.66,934600.0,40.2708,40.2889,40.2286,40.2467,934600.0
2008-07-30 15:05:00,66.67,66.69,66.6,66.62,151400.0,40.2527,40.2648,40.2104,40.2225,151400.0
2008-07-30 15:10:00,66.63,66.64,66.54,66.63,212500.0,40.2286,40.2346,40.1742,40.2286,212500.0
2008-07-30 15:15:00,66.63,66.68,66.6,66.67,171400.0,40.2286,40.2587,40.2104,40.2527,171400.0
2008-07-30 15:20:00,66.67,66.84,66.67,66.78,211300.0,40.2527,40.3553,40.2527,40.3191,211300.0
2008-07-30 15:25:00,66.78,66.88,66.75,66.88,178900.0,40.3191,40.3795,40.301,40.3795,178900.0
2008-07-30 15:30:00,66.89,66.96,66.88,66.94,194800.0,40.3855,40.4278,40.3795,40.4157,194800.0
2008-07-30 15:35:00,66.94,67.04,66.9,67.03,381600.0,40.4157,40.4761,40.3916,40.4701,381600.0
2008-07-30 15:40:00,67.03,67.08,67.01,67.06,274800.0,40.4701,40.5002,40.458,40.4882,274800.0
2008-07-30 15:45:00,67.06,67.07,66.95,66.96,357700.0,40.4882,40.4942,40.4218,40.4278,357700.0
2008-07-30 15:50:00,66.95,66.96,66.9,66.94,212400.0,40.4218,40.4278,40.3916,40.4157,212400.0
2008-07-30 15:55:00,66.93,67.09,66.93,67.01,665100.0,40.4097,40.5063,40.4097,40.458,665100.0
2008-07-31 09:30:00,66.7,66.7,66.58,66.66,240800.0,40.2708,40.2708,40.1984,40.2467,240800.0
2008-07-31 09:35:00,66.66,66.7,66.63,66.7,315400.0,40.2467,40.2708,40.2286,40.2708,315400.0
2008-07-31 09:40:00,66.71,66.8,66.69,66.79,206200.0,40.2769,40.3312,40.2648,40.3252,206200.0
2008-07-31 09:45:00,66.81,66.86,66.75,66.85,257700.0,40.3372,40.3674,40.301,40.3614,257700.0
2008-07-31 09:50:00,66.85,66.95,66.85,66.9,131800.0,40.3614,40.4218,40.3614,40.3916,131800.0
2008-07-31 09:55:00,66.92,66.92,66.83,66.87,172800.0,40.4036,40.4036,40.3493,40.3735,172800.0
2008-07-31 10:00:00,66.85,66.88,66.75,66.76,192500.0,40.3614,40.3795,40.301,40.307,192500.0
2008-07-31 10:05:00,66.76,66.85,66.75,66.78,208400.0,40.307,40.3614,40.301,40.3191,208400.0
2008-07-31 10:10:00,66.78,66.83,66.74,66.83,239500.0,40.3191,40.3493,40.295,40.3493,239500.0
2008-07-31 10:15:00,66.84,66.87,66.8,66.83,174500.0,40.3553,40.3735,40.3312,40.3493,174500.0
2008-07-31 10:20:00,66.82,66.93,66.81,66.91,231500.0,40.3433,40.4097,40.3372,40.3976,231500.0
2008-07-31 10:25:00,66.91,66.99,66.91,66.97,117900.0,40.3976,40.4459,40.3976,40.4338,117900.0
2008-07-31 10:30:00,66.96,67.0,66.94,66.95,145400.0,40.4278,40.4519,40.4157,40.4218,145400.0
2008-07-31 10:35:00,66.94,66.95,66.88,66.91,160500.0,40.4157,40.4218,40.3795,40.3976,160500.0
2008-07-31 10:40:00,66.91,66.94,66.86,66.91,220500.0,40.3976,40.4157,40.3674,40.3976,220500.0
2008-07-31 10:45:00,66.91,66.94,66.84,66.85,198400.0,40.3976,40.4157,40.3553,40.3614,198400.0
2008-07-31 10:50:00,66.87,66.94,66.87,66.94,220900.0,40.3735,40.4157,40.3735,40.4157,220900.0
2008-07-31 10:55:00,66.94,66.97,66.87,66.95,160300.0,40.4157,40.4338,40.3735,40.4218,160300.0
2008-07-31 11:00:00,66.96,66.97,66.83,66.84,123900.0,40.4278,40.4338,40.3493,40.3553,123900.0
2008-07-31 11:05:00,66.88,66.91,66.86,66.88,78400.0,40.3795,40.3976,40.3674,40.3795,78400.0
2008-07-31 11:10:00,66.88,66.89,66.83,66.88,66300.0,40.3795,40.3855,40.3493,40.3795,66300.0
2008-07-31 11:15:00,66.88,66.94,66.87,66.92,101500.0,40.3795,40.4157,40.3735,40.4036,101500.0
2008-07-31 11:20:00,66.92,66.92,66.85,66.88,106200.0,40.4036,40.4036,40.3614,40.3795,106200.0
2008-07-31 11:25:00,66.87,66.87,66.75,66.75,407800.0,40.3735,40.3735,40.301,40.301,407800.0
2008-07-31 11:30:00,66.76,66.76,66.66,66.68,256000.0,40.307,40.307,40.2467,40.2587,256000.0
2008-07-31 11:35:00,66.69,66.74,66.68,66.68,40600.0,40.2648,40.295,40.2587,40.2587,40600.0
2008-07-31 11:40:00,66.68,66.71,66.63,66.67,70600.0,40.2587,40.2769,40.2286,40.2527,70600.0
2008-07-31 11:45:00,66.66,66.66,66.6,66.61,106300.0,40.2467,40.2467,40.2104,40.2165,106300.0
2008-07-31 11:50:00,66.62,66.64,66.59,66.64,45000.0,40.2225,40.2346,40.2044,40.2346,45000.0
2008-07-31 11:55:00,66.62,66.66,66.61,66.64,36800.0,40.2225,40.2467,40.2165,40.2346,36800.0
2008-07-31 12:00:00,66.63,66.66,66.59,66.6,131300.0,40.2286,40.2467,40.2044,40.2104,131300.0
2008-07-31 12:05:00,66.59,66.62,66.56,66.58,128000.0,40.2044,40.2225,40.1863,40.1984,128000.0
2008-07-31 12:10:00,66.58,66.58,66.52,66.55,68700.0,40.1984,40.1984,40.1621,40.1803,68700.0
2008-07-31 12:15:00,66.55,66.56,66.44,66.47,107800.0,40.1803,40.1863,40.1138,40.132,107800.0
2008-07-31 12:20:00,66.48,66.51,66.42,66.48,100400.0,40.138,40.1561,40.1018,40.138,100400.0
2008-07-31 12:25:00,66.48,66.51,66.46,66.5,108400.0,40.138,40.1561,40.1259,40.1501,108400.0
2008-07-31 12:30:00,66.49,66.57,66.46,66.57,47800.0,40.144,40.1923,40.1259,40.1923,47800.0
2008-07-31 12:35:00,66.58,66.58,66.51,66.53,75300.0,40.1984,40.1984,40.1561,40.1682,75300.0
2008-07-31 12:40:00,66.54,66.62,66.5,66.6,54700.0,40.1742,40.2225,40.1501,40.2104,54700.0
2008-07-31 12:45:00,66.61,66.66,66.6,66.6,25500.0,40.2165,40.2467,40.2104,40.2104,25500.0
2008-07-31 12:50:00,66.6,66.64,66.57,66.62,33100.0,40.2104,40.2346,40.1923,40.2225,33100.0
2008-07-31 12:55:00,66.61,66.61,66.54,66.56,33200.0,40.2165,40.2165,40.1742,40.1863,33200.0
2008-07-31 13:00:00,66.56,66.6,66.54,66.58,122600.0,40.1863,40.2104,40.1742,40.1984,122600.0
2008-07-31 13:05:00,66.6,66.62,66.56,66.61,77500.0,40.2104,40.2225,40.1863,40.2165,77500.0
2008-07-31 13:10:00,66.61,66.69,66.59,66.67,43800.0,40.2165,40.2648,40.2044,40.2527,43800.0
2008-07-31 13:15:00,66.69,66.74,66.69,66.72,45500.0,40.2648,40.295,40.2648,40.2829,45500.0
2008-07-31 13:20:00,66.71,66.73,66.67,66.68,52000.0,40.2769,40.2889,40.2527,40.2587,52000.0
2008-07-31 13:25:00,66.68,66.69,66.63,66.66,32900.0,40.2587,40.2648,40.2286,40.2467,32900.0
2008-07-31 13:30:00,66.65,66.71,66.65,66.71,67700.0,40.2406,40.2769,40.2406,40.2769,67700.0
2008-07-31 13:35:00,66.71,66.72,66.67,66.7,97600.0,40.2769,40.2829,40.2527,40.2708,97600.0
2008-07-31 13:40:00,66.71,66.73,66.69,66.73,89600.0,40.2769,40.2889,40.2648,40.2889,89600.0
2008-07-31 13:45:00,66.72,66.73,66.69,66.72,32100.0,40.2829,40.2889,40.2648,40.2829,32100.0
2008-07-31 13:50:00,66.72,66.74,66.68,66.68,11300.0,40.2829,40.295,40.2587,40.2587,11300.0
2008-07-31 13:55:00,66.69,66.71,66.6,66.62,35900.0,40.2648,40.2769,40.2104,40.2225,35900.0
2008-07-31 14:00:00,66.63,66.69,66.62,66.69,53400.0,40.2286,40.2648,40.2225,40.2648,53400.0
2008-07-31 14:05:00,66.68,66.75,66.68,66.74,35600.0,40.2587,40.301,40.2587,40.295,35600.0
2008-07-31 14:10:00,66.74,66.75,66.68,66.73,53100.0,40.295,40.301,40.2587,40.2889,53100.0
2008-07-31 14:15:00,66.73,66.82,66.72,66.79,109900.0,40.2889,40.3433,40.2829,40.3252,109900.0
2008-07-31 14:20:00,66.79,66.83,66.72,66.72,67900.0,40.3252,40.3493,40.2829,40.2829,67900.0
2008-07-31 14:25:00,66.72,66.79,66.72,66.75,79800.0,40.2829,40.3252,40.2829,40.301,79800.0
2008-07-31 14:30:00,66.75,66.86,66.75,66.84,69200.0,40.301,40.3674,40.301,40.3553,69200.0
2008-07-31 14:35:00,66.84,66.88,66.78,66.87,122000.0,40.3553,40.3795,40.3191,40.3735,122000.0
2008-07-31 14:40:00,66.88,66.88,66.84,66.85,81900.0,40.3795,40.3795,40.3553,40.3614,81900.0
2008-07-31 14:45:00,66.85,66.85,66.75,66.78,97500.0,40.3614,40.3614,40.301,40.3191,97500.0
2008-07-31 14:50:00,66.78,66.8,66.66,66.66,61700.0,40.3191,40.3312,40.2467,40.2467,61700.0
2008-07-31 14:55:00,66.67,66.74,66.66,66.69,110200.0,40.2527,40.295,40.2467,40.2648,110200.0
2008-07-31 15:00:00,66.69,66.75,66.67,66.69,118000.0,40.2648,40.301,40.2527,40.2648,118000.0
2008-07-31 15:05:00,66.69,66.71,66.66,66.68,113200.0,40.2648,40.2769,40.2467,40.2587,113200.0
2008-07-31 15:10:00,66.68,66.72,66.65,66.72,99000.0,40.2587,40.2829,40.2406,40.2829,99000.0
2008-07-31 15:15:00,66.73,66.73,66.59,66.6,168500.0,40.2889,40.2889,40.2044,40.2104,168500.0
2008-07-31 15:20:00,66.59,66.62,66.53,66.54,172700.0,40.2044,40.2225,40.1682,40.1742,172700.0
2008-07-31 15:25:00,66.54,66.57,66.51,66.51,272900.0,40.1742,40.1923,40.1561,40.1561,272900.0
2008-07-31 15:30:00,66.52,66.54,66.42,66.46,162400.0,40.1621,40.1742,40.1018,40.1259,162400.0
2008-07-31 15:35:00,66.46,66.48,66.39,66.39,191200.0,40.1259,40.138,40.0837,40.0837,191200.0
2008-07-31 15:40:00,66.38,66.44,66.32,66.34,334100.0,40.0776,40.1138,40.0414,40.0535,334100.0
2008-07-31 15:45:00,66.35,66.37,66.27,66.29,218900.0,40.0595,40.0716,40.0112,40.0233,218900.0
2008-07-31 15:50:00,66.29,66.31,66.26,66.27,349600.0,40.0233,40.0354,40.0052,40.0112,349600.0
2008-07-31 15:55:00,66.27,66.4,66.24,66.36,462100.0,40.0112,40.0897,39.9931,40.0655,462100.0
2008-08-01 09:30:00,66.15,66.19,66.05,66.06,230300.0,39.9387,39.9629,39.8784,39.8844,230300.0
2008-08-01 09:35:00,66.05,66.07,65.94,65.94,191000.0,39.8784,39.8904,39.812,39.812,191000.0
2008-08-01 09:40:00,65.95,65.96,65.84,65.89,133800.0,39.818,39.824,39.7516,39.7818,133800.0
2008-08-01 09:45:00,65.88,65.9,65.74,65.79,594100.0,39.7757,39.7878,39.6912,39.7214,594100.0
2008-08-01 09:50:00,65.79,65.81,65.65,65.68,165500.0,39.7214,39.7335,39.6369,39.655,165500.0
2008-08-01 09:55:00,65.69,65.74,65.66,65.72,136900.0,39.661,39.6912,39.6429,39.6791,136900.0
2008-08-01 10:00:00,65.71,65.84,65.71,65.8,405200.0,39.6731,39.7516,39.6731,39.7274,405200.0
2008-08-01 10:05:00,65.8,65.83,65.49,65.53,297700.0,39.7274,39.7455,39.5403,39.5644,297700.0
2008-08-01 10:10:00,65.52,65.58,65.49,65.58,76400.0,39.5584,39.5946,39.5403,39.5946,76400.0
2008-08-01 10:15:00,65.58,65.61,65.52,65.53,127600.0,39.5946,39.6127,39.5584,39.5644,127600.0
2008-08-01 10:20:00,65.54,65.58,65.41,65.42,156900.0,39.5705,39.5946,39.492,39.498,156900.0
2008-08-01 10:25:00,65.42,65.53,65.39,65.48,172800.0,39.498,39.5644,39.4799,39.5342,172800.0
2008-08-01 10:30:00,65.49,65.56,65.47,65.53,181600.0,39.5403,39.5825,39.5282,39.5644,181600.0
2008-08-01 10:35:00,65.53,65.56,65.43,65.55,160600.0,39.5644,39.5825,39.504,39.5765,160600.0
2008-08-01 10:40:00,65.55,65.58,65.46,65.47,70000.0,39.5765,39.5946,39.5222,39.5282,70000.0
2008-08-01 10:45:00,65.46,65.56,65.44,65.53,116800.0,39.5222,39.5825,39.5101,39.5644,116800.0
2008-08-01 10:50:00,65.53,65.57,65.48,65.57,325900.0,39.5644,39.5886,39.5342,39.5886,325900.0
2008-08-01 10:55:00,65.59,65.59,65.47,65.54,189000.0,39.6006,39.6006,39.5282,39.5705,189000.0
2008-08-01 11:00:00,65.54,65.56,65.49,65.51,196500.0,39.5705,39.5825,39.5403,39.5523,196500.0
2008-08-01 11:05:00,65.51,65.53,65.48,65.5,178300.0,39.5523,39.5644,39.5342,39.5463,178300.0
2008-08-01 11:10:00,65.5,65.54,65.47,65.52,83500.0,39.5463,39.5705,39.5282,39.5584,83500.0
2008-08-01 11:15:00,65.52,65.57,65.5,65.57,35200.0,39.5584,39.5886,39.5463,39.5886,35200.0
2008-08-01 11:20:00,65.56,65.59,65.54,65.59,149300.0,39.5825,39.6006,39.5705,39.6006,149300.0
2008-08-01 11:25:00,65.58,65.61,65.55,65.55,113500.0,39.5946,39.6127,39.5765,39.5765,113500.0
2008-08-01 11:30:00,65.54,65.66,65.54,65.63,374400.0,39.5705,39.6429,39.5705,39.6248,374400.0
2008-08-01 11:35:00,65.63,65.69,65.6,65.67,77500.0,39.6248,39.661,39.6067,39.6489,77500.0
2008-08-01 11:40:00,65.66,65.67,65.64,65.67,95400.0,39.6429,39.6489,39.6308,39.6489,95400.0
2008-08-01 11:45:00,65.67,65.7,65.62,65.63,140000.0,39.6489,39.6671,39.6188,39.6248,140000.0
2008-08-01 11:50:00,65.64,65.67,65.6,65.64,254800.0,39.6308,39.6489,39.6067,39.6308,254800.0
2008-08-01 11:55:00,65.64,65.7,65.64,65.67,370500.0,39.6308,39.6671,39.6308,39.6489,370500.0
2008-08-01 12:00:00,65.67,65.68,65.54,65.56,265300.0,39.6489,39.655,39.5705,39.5825,265300.0
2008-08-01 12:05:00,65.58,65.62,65.54,65.6,27500.0,39.5946,39.6188,39.5705,39.6067,27500.0
2008-08-01 12:10:00,65.59,65.67,65.58,65.64,54700.0,39.6006,39.6489,39.5946,39.6308,54700.0
2008-08-01 12:15:00,65.65,65.65,65.53,65.53,193500.0,39.6369,39.6369,39.5644,39.5644,193500.0
2008-08-01 12:20:00,65.53,65.58,65.52,65.57,116700.0,39.5644,39.5946,39.5584,39.5886,116700.0
2008-08-01 12:25:00,65.57,65.59,65.52,65.54,48800.0,39.5886,39.6006,39.5584,39.5705,48800.0
2008-08-01 12:30:00,65.56,65.56,65.43,65.51,95200.0,39.5825,39.5825,39.504,39.5523,95200.0
2008-08-01 12:35:00,65.51,65.57,65.51,65.54,24400.0,39.5523,39.5886,39.5523,39.5705,24400.0
2008-08-01 12:40:00,65.53,65.54,65.48,65.51,52900.0,39.5644,39.5705,39.5342,39.5523,52900.0
2008-08-01 12:45:00,65.49,65.53,65.49,65.49,23100.0,39.5403,39.5644,39.5403,39.5403,23100.0
2008-08-01 12:50:00,65.5,65.53,65.29,65.31,141600.0,39.5463,39.5644,39.4195,39.4316,141600.0
2008-08-01 12:55:00,65.32,65.35,65.3,65.32,78800.0,39.4376,39.4557,39.4256,39.4376,78800.0
2008-08-01 13:00:00,65.32,65.41,65.31,65.4,28800.0,39.4376,39.492,39.4316,39.4859,28800.0
2008-08-01 13:05:00,65.4,65.43,65.38,65.4,35800.0,39.4859,39.504,39.4739,39.4859,35800.0
2008-08-01 13:10:00,65.41,65.5,65.41,65.47,32900.0,39.492,39.5463,39.492,39.5282,32900.0
2008-08-01 13:15:00,65.46,65.6,65.45,65.57,62300.0,39.5222,39.6067,39.5161,39.5886,62300.0
2008-08-01 13:20:00,65.59,65.6,65.55,65.58,43200.0,39.6006,39.6067,39.5765,39.5946,43200.0
2008-08-01 13:25:00,65.57,65.67,65.56,65.63,59400.0,39.5886,39.6489,39.5825,39.6248,59400.0
2008-08-01 13:30:00,65.63,65.67,65.55,65.6,58600.0,39.6248,39.6489,39.5765,39.6067,58600.0
2008-08-01 13:35:00,65.62,65.66,65.57,65.65,44800.0,39.6188,39.6429,39.5886,39.6369,44800.0
2008-08-01 13:40:00,65.65,65.67,65.62,65.66,96000.0,39.6369,39.6489,39.6188,39.6429,96000.0
2008-08-01 13:45:00,65.65,65.69,65.6,65.67,216700.0,39.6369,39.661,39.6067,39.6489,216700.0
2008-08-01 13:50:00,65.66,65.71,65.65,65.67,100600.0,39.6429,39.6731,39.6369,39.6489,100600.0
2008-08-01 13:55:00,65.67,65.68,65.61,65.63,26500.0,39.6489,39.655,39.6127,39.6248,26500.0
2008-08-01 14:00:00,65.64,65.66,65.44,65.47,139400.0,39.6308,39.6429,39.5101,39.5282,139400.0
2008-08-01 14:05:00,65.47,65.56,65.44,65.54,183600.0,39.5282,39.5825,39.5101,39.5705,183600.0
2008-08-01 14:10:00,65.55,65.55,65.47,65.5,120500.0,39.5765,39.5765,39.5282,39.5463,120500.0
2008-08-01 14:15:00,65.49,65.58,65.47,65.5,105400.0,39.5403,39.5946,39.5282,39.5463,105400.0
2008-08-01 14:20:00,65.49,65.55,65.49,65.49,50800.0,39.5403,39.5765,39.5403,39.5403,50800.0
2008-08-01 14:25:00,65.49,65.53,65.47,65.52,90500.0,39.5403,39.5644,39.5282,39.5584,90500.0
2008-08-01 14:30:00,65.52,65.54,65.49,65.5,113600.0,39.5584,39.5705,39.5403,39.5463,113600.0
2008-08-01 14:35:00,65.51,65.51,65.46,65.48,43000.0,39.5523,39.5523,39.5222,39.5342,43000.0
2008-08-01 14:40:00,65.48,65.57,65.41,65.57,84800.0,39.5342,39.5886,39.492,39.5886,84800.0
2008-08-01 14:45:00,65.57,65.61,65.53,65.6,197100.0,39.5886,39.6127,39.5644,39.6067,197100.0
2008-08-01 14:50:00,65.59,65.6,65.54,65.55,43600.0,39.6006,39.6067,39.5705,39.5765,43600.0
2008-08-01 14:55:00,65.56,65.59,65.54,65.57,34400.0,39.5825,39.6006,39.5705,39.5886,34400.0
2008-08-01 15:00:00,65.57,65.63,65.48,65.49,100700.0,39.5886,39.6248,39.5342,39.5403,100700.0
2008-08-01 15:05:00,65.51,65.51,65.42,65.48,174200.0,39.5523,39.5523,39.498,39.5342,174200.0
2008-08-01 15:10:00,65.48,65.57,65.48,65.5,170500.0,39.5342,39.5886,39.5342,39.5463,170500.0
2008-08-01 15:15:00,65.51,65.53,65.46,65.49,131300.0,39.5523,39.5644,39.5222,39.5403,131300.0
2008-08-01 15:20:00,65.49,65.52,65.47,65.49,107300.0,39.5403,39.5584,39.5282,39.5403,107300.0
2008-08-01 15:25:00,65.49,65.51,65.46,65.49,88800.0,39.5403,39.5523,39.5222,39.5403,88800.0
2008-08-01 15:30:00,65.48,65.6,65.42,65.56,274400.0,39.5342,39.6067,39.498,39.5825,274400.0
2008-08-01 15:35:00,65.55,65.61,65.51,65.61,116800.0,39.5765,39.6127,39.5523,39.6127,116800.0
2008-08-01 15:40:00,65.59,65.64,65.55,65.59,84400.0,39.6006,39.6308,39.5765,39.6006,84400.0
2008-08-01 15:45:00,65.6,65.66,65.55,65.6,207600.0,39.6067,39.6429,39.5765,39.6067,207600.0
2008-08-01 15:50:00,65.6,65.6,65.52,65.54,101400.0,39.6067,39.6067,39.5584,39.5705,101400.0
2008-08-01 15:55:00,65.55,65.55,65.39,65.41,492600.0,39.5765,39.5765,39.4799,39.492,492600.0
2008-08-04 09:30:00,65.35,65.38,65.21,65.23,376200.0,39.4557,39.4739,39.3712,39.3833,376200.0
2008-08-04 09:35:00,65.24,65.26,65.16,65.18,87000.0,39.3893,39.4014,39.341,39.3531,87000.0
2008-08-04 09:40:00,65.18,65.18,65.11,65.16,147000.0,39.3531,39.3531,39.3108,39.341,147000.0
2008-08-04 09:45:00,65.16,65.2,65.15,65.18,92700.0,39.341,39.3652,39.335,39.3531,92700.0
2008-08-04 09:50:00,65.17,65.23,65.16,65.21,135600.0,39.3471,39.3833,39.341,39.3712,135600.0
2008-08-04 09:55:00,65.2,65.21,65.16,65.19,58500.0,39.3652,39.3712,39.341,39.3591,58500.0
2008-08-04 10:00:00,65.19,65.26,65.12,65.13,92100.0,39.3591,39.4014,39.3169,39.3229,92100.0
2008-08-04 10:05:00,65.13,65.19,65.13,65.16,98100.0,39.3229,39.3591,39.3229,39.341,98100.0
2008-08-04 10:10:00,65.16,65.18,65.12,65.12,87100.0,39.341,39.3531,39.3169,39.3169,87100.0
2008-08-04 10:15:00,65.13,65.14,65.11,65.13,118200.0,39.3229,39.329,39.3108,39.3229,118200.0
2008-08-04 10:20:00,65.13,65.18,65.12,65.15,129700.0,39.3229,39.3531,39.3169,39.335,129700.0
2008-08-04 10:25:00,65.15,65.21,65.13,65.18,78100.0,39.335,39.3712,39.3229,39.3531,78100.0
2008-08-04 10:30:00,65.18,65.23,65.16,65.21,66100.0,39.3531,39.3833,39.341,39.3712,66100.0
2008-08-04 10:35:00,65.22,65.24,65.15,65.15,76000.0,39.3773,39.3893,39.335,39.335,76000.0
2008-08-04 10:40:00,65.14,65.17,65.09,65.09,86100.0,39.329,39.3471,39.2988,39.2988,86100.0
2008-08-04 10:45:00,65.08,65.09,65.02,65.04,87800.0,39.2927,39.2988,39.2565,39.2686,87800.0
2008-08-04 10:50:00,65.03,65.09,65.01,65.05,108100.0,39.2625,39.2988,39.2505,39.2746,108100.0
2008-08-04 10:55:00,65.05,65.09,65.02,65.03,67400.0,39.2746,39.2988,39.2565,39.2625,67400.0
2008-08-04 11:00:00,65.02,65.03,64.91,64.94,149900.0,39.2565,39.2625,39.1901,39.2082,149900.0
2008-08-04 11:05:00,64.94,64.99,64.93,64.96,134700.0,39.2082,39.2384,39.2022,39.2203,134700.0
2008-08-04 11:10:00,64.95,64.97,64.9,64.91,91300.0,39.2142,39.2263,39.184,39.1901,91300.0
2008-08-04 11:15:00,64.9,64.93,64.87,64.91,102100.0,39.184,39.2022,39.1659,39.1901,102100.0
2008-08-04 11:20:00,64.91,64.91,64.81,64.85,139400.0,39.1901,39.1901,39.1297,39.1539,139400.0
2008-08-04 11:25:00,64.84,64.88,64.81,64.84,72900.0,39.1478,39.172,39.1297,39.1478,72900.0
2008-08-04 11:30:00,64.83,64.9,64.77,64.89,171300.0,39.1418,39.184,39.1056,39.178,171300.0
2008-08-04 11:35:00,64.88,64.93,64.83,64.93,126200.0,39.172,39.2022,39.1418,39.2022,126200.0
2008-08-04 11:40:00,64.92,65.02,64.88,64.99,95400.0,39.1961,39.2565,39.172,39.2384,95400.0
2008-08-04 11:45:00,64.99,65.0,64.9,64.93,62300.0,39.2384,39.2444,39.184,39.2022,62300.0
2008-08-04 11:50:00,64.93,64.96,64.89,64.91,73300.0,39.2022,39.2203,39.178,39.1901,73300.0
2008-08-04 11:55:00,64.9,64.97,64.9,64.96,51000.0,39.184,39.2263,39.184,39.2203,51000.0
2008-08-04 12:00:00,64.97,65.0,64.9,64.93,138200.0,39.2263,39.2444,39.184,39.2022,138200.0
2008-08-04 12:05:00,64.93,65.01,64.92,64.97,60100.0,39.2022,39.2505,39.1961,39.2263,60100.0
2008-08-04 12:10:00,64.96,65.06,64.96,65.05,86600.0,39.2203,39.2807,39.2203,39.2746,86600.0
2008-08-04 12:15:00,65.04,65.11,65.03,65.05,38200.0,39.2686,39.3108,39.2625,39.2746,38200.0
2008-08-04 12:20:00,65.04,65.06,65.0,65.02,56900.0,39.2686,39.2807,39.2444,39.2565,56900.0
2008-08-04 12:25:00,65.02,65.1,65.01,65.07,36400.0,39.2565,39.3048,39.2505,39.2867,36400.0
2008-08-04 12:30:00,65.07,65.11,65.06,65.09,24100.0,39.2867,39.3108,39.2807,39.2988,24100.0
2008-08-04 12:35:00,65.09,65.09,65.03,65.05,53500.0,39.2988,39.2988,39.2625,39.2746,53500.0
2008-08-04 12:40:00,65.04,65.04,64.93,64.98,186100.0,39.2686,39.2686,39.2022,39.2323,186100.0
2008-08-04 12:45:00,64.98,65.0,64.92,64.92,39400.0,39.2323,39.2444,39.1961,39.1961,39400.0
2008-08-04 12:50:00,64.93,64.96,64.92,64.92,38300.0,39.2022,39.2203,39.1961,39.1961,38300.0
2008-08-04 12:55:00,64.93,64.93,64.89,64.9,14600.0,39.2022,39.2022,39.178,39.184,14600.0
2008-08-04 13:00:00,64.9,64.93,64.87,64.92,43000.0,39.184,39.2022,39.1659,39.1961,43000.0
2008-08-04 13:05:00,64.92,64.93,64.87,64.92,36800.0,39.1961,39.2022,39.1659,39.1961,36800.0
2008-08-04 13:10:00,64.91,64.97,64.9,64.96,52000.0,39.1901,39.2263,39.184,39.2203,52000.0
2008-08-04 13:15:00,64.95,64.97,64.94,64.94,28500.0,39.2142,39.2263,39.2082,39.2082,28500.0
2008-08-04 13:20:00,64.92,64.92,64.87,64.9,64700.0,39.1961,39.1961,39.1659,39.184,64700.0
2008-08-04 13:25:00,64.9,64.95,64.88,64.9,38500.0,39.184,39.2142,39.172,39.184,38500.0
2008-08-04 13:30:00,64.9,64.96,64.89,64.89,39800.0,39.184,39.2203,39.178,39.178,39800.0
2008-08-04 13:35:00,64.89,64.95,64.89,64.95,36600.0,39.178,39.2142,39.178,39.2142,36600.0
2008-08-04 13:40:00,64.95,65.01,64.94,65.01,33100.0,39.2142,39.2505,39.2082,39.2505,33100.0
2008-08-04 13:45:00,65.0,65.01,64.97,65.0,21500.0,39.2444,39.2505,39.2263,39.2444,21500.0
2008-08-04 13:50:00,65.01,65.01,64.96,64.96,37600.0,39.2505,39.2505,39.2203,39.2203,37600.0
2008-08-04 13:55:00,64.96,64.98,64.94,64.96,40600.0,39.2203,39.2323,39.2082,39.2203,40600.0
2008-08-04 14:00:00,64.95,65.0,64.92,64.97,112400.0,39.2142,39.2444,39.1961,39.2263,112400.0
2008-08-04 14:05:00,64.97,65.02,64.95,64.95,82100.0,39.2263,39.2565,39.2142,39.2142,82100.0
2008-08-04 14:10:00,64.94,64.97,64.93,64.96,57800.0,39.2082,39.2263,39.2022,39.2203,57800.0
2008-08-04 14:15:00,64.96,65.0,64.94,64.98,133000.0,39.2203,39.2444,39.2082,39.2323,133000.0
2008-08-04 14:20:00,64.98,65.1,64.98,65.05,81100.0,39.2323,39.3048,39.2323,39.2746,81100.0
2008-08-04 14:25:00,65.06,65.11,65.05,65.11,69500.0,39.2807,39.3108,39.2746,39.3108,69500.0
2008-08-04 14:30:00,65.13,65.16,65.11,65.12,73300.0,39.3229,39.341,39.3108,39.3169,73300.0
2008-08-04 14:35:00,65.13,65.18,65.12,65.17,36100.0,39.3229,39.3531,39.3169,39.3471,36100.0
2008-08-04 14:40:00,65.18,65.21,65.14,65.19,129200.0,39.3531,39.3712,39.329,39.3591,129200.0
2008-08-04 14:45:00,65.19,65.24,65.18,65.2,69100.0,39.3591,39.3893,39.3531,39.3652,69100.0
2008-08-04 14:50:00,65.19,65.2,65.15,65.16,50900.0,39.3591,39.3652,39.335,39.341,50900.0
2008-08-04 14:55:00,65.16,65.19,65.12,65.14,56400.0,39.341,39.3591,39.3169,39.329,56400.0
2008-08-04 15:00:00,65.15,65.16,65.13,65.14,45000.0,39.335,39.341,39.3229,39.329,45000.0
2008-08-04 15:05:00,65.13,65.13,65.07,65.09,117100.0,39.3229,39.3229,39.2867,39.2988,117100.0
2008-08-04 15:10:00,65.09,65.1,65.01,65.02,112100.0,39.2988,39.3048,39.2505,39.2565,112100.0
2008-08-04 15:15:00,65.01,65.03,64.99,65.0,99400.0,39.2505,39.2625,39.2384,39.2444,99400.0
2008-08-04 15:20:00,65.0,65.0,64.91,64.95,97800.0,39.2444,39.2444,39.1901,39.2142,97800.0
2008-08-04 15:25:00,64.95,64.97,64.83,64.83,94300.0,39.2142,39.2263,39.1418,39.1418,94300.0
2008-08-04 15:30:00,64.83,64.89,64.78,64.88,142100.0,39.1418,39.178,39.1116,39.172,142100.0
2008-08-04 15:35:00,64.89,64.9,64.84,64.89,156300.0,39.178,39.184,39.1478,39.178,156300.0
2008-08-04 15:40:00,64.89,64.89,64.73,64.78,220900.0,39.178,39.178,39.0814,39.1116,220900.0
2008-08-04 15:45:00,64.79,64.82,64.74,64.81,215200.0,39.1176,39.1357,39.0874,39.1297,215200.0
2008-08-04 15:50:00,64.8,64.86,64.79,64.85,290100.0,39.1237,39.1599,39.1176,39.1539,290100.0
2008-08-04 15:55:00,64.85,64.9,64.79,64.8,482500.0,39.1539,39.184,39.1176,39.1237,482500.0
2008-08-05 09:30:00,65.61,65.68,65.58,65.67,223100.0,39.6127,39.655,39.5946,39.6489,223100.0
2008-08-05 09:35:00,65.66,65.68,65.6,65.62,305400.0,39.6429,39.655,39.6067,39.6188,305400.0
2008-08-05 09:40:00,65.62,65.62,65.53,65.56,213400.0,39.6188,39.6188,39.5644,39.5825,213400.0
2008-08-05 09:45:00,65.56,65.56,65.48,65.5,264800.0,39.5825,39.5825,39.5342,39.5463,264800.0
2008-08-05 09:50:00,65.5,65.54,65.49,65.53,256200.0,39.5463,39.5705,39.5403,39.5644,256200.0
2008-08-05 09:55:00,65.54,65.62,65.5,65.59,226300.0,39.5705,39.6188,39.5463,39.6006,226300.0
2008-08-05 10:00:00,65.59,65.71,65.59,65.7,297600.0,39.6006,39.6731,39.6006,39.6671,297600.0
2008-08-05 10:05:00,65.7,65.73,65.69,65.7,174300.0,39.6671,39.6852,39.661,39.6671,174300.0
2008-08-05 10:10:00,65.7,65.75,65.68,65.72,188900.0,39.6671,39.6972,39.655,39.6791,188900.0
2008-08-05 10:15:00,65.7,65.72,65.64,65.68,219100.0,39.6671,39.6791,39.6308,39.655,219100.0
2008-08-05 10:20:00,65.68,65.7,65.62,65.66,283800.0,39.655,39.6671,39.6188,39.6429,283800.0
2008-08-05 10:25:00,65.66,65.69,65.63,65.63,65400.0,39.6429,39.661,39.6248,39.6248,65400.0
2008-08-05 10:30:00,65.64,65.67,65.62,65.63,99600.0,39.6308,39.6489,39.6188,39.6248,99600.0
2008-08-05 10:35:00,65.64,65.65,65.63,65.64,63300.0,39.6308,39.6369,39.6248,39.6308,63300.0
2008-08-05 10:40:00,65.64,65.71,65.61,65.66,281500.0,39.6308,39.6731,39.6127,39.6429,281500.0
2008-08-05 10:45:00,65.67,65.75,65.65,65.74,161800.0,39.6489,39.6972,39.6369,39.6912,161800.0
2008-08-05 10:50:00,65.74,65.78,65.71,65.78,218500.0,39.6912,39.7154,39.6731,39.7154,218500.0
2008-08-05 10:55:00,65.78,65.81,65.78,65.81,72200.0,39.7154,39.7335,39.7154,39.7335,72200.0
2008-08-05 11:00:00,65.8,65.85,65.8,65.84,108300.0,39.7274,39.7576,39.7274,39.7516,108300.0
2008-08-05 11:05:00,65.84,65.84,65.8,65.8,63300.0,39.7516,39.7516,39.7274,39.7274,63300.0
2008-08-05 11:10:00,65.8,65.81,65.78,65.78,81300.0,39.7274,39.7335,39.7154,39.7154,81300.0
2008-08-05 11:15:00,65.78,65.8,65.77,65.77,71400.0,39.7154,39.7274,39.7093,39.7093,71400.0
2008-08-05 11:20:00,65.78,65.82,65.77,65.78,170900.0,39.7154,39.7395,39.7093,39.7154,170900.0
2008-08-05 11:25:00,65.78,65.81,65.76,65.8,92700.0,39.7154,39.7335,39.7033,39.7274,92700.0
2008-08-05 11:30:00,65.81,65.83,65.78,65.79,100800.0,39.7335,39.7455,39.7154,39.7214,100800.0
2008-08-05 11:35:00,65.8,65.89,65.79,65.89,317000.0,39.7274,39.7818,39.7214,39.7818,317000.0
2008-08-05 11:40:00,65.89,65.89,65.83,65.84,256800.0,39.7818,39.7818,39.7455,39.7516,256800.0
2008-08-05 11:45:00,65.85,65.93,65.84,65.92,297000.0,39.7576,39.8059,39.7516,39.7999,297000.0
2008-08-05 11:50:00,65.92,65.96,65.92,65.93,75700.0,39.7999,39.824,39.7999,39.8059,75700.0
2008-08-05 11:55:00,65.93,65.95,65.89,65.94,123100.0,39.8059,39.818,39.7818,39.812,123100.0
2008-08-05 12:00:00,65.94,65.95,65.87,65.88,119600.0,39.812,39.818,39.7697,39.7757,119600.0
2008-08-05 12:05:00,65.88,65.9,65.85,65.85,146300.0,39.7757,39.7878,39.7576,39.7576,146300.0
2008-08-05 12:10:00,65.86,65.9,65.86,65.9,84900.0,39.7637,39.7878,39.7637,39.7878,84900.0
2008-08-05 12:15:00,65.89,65.92,65.88,65.91,171200.0,39.7818,39.7999,39.7757,39.7938,171200.0
2008-08-05 12:20:00,65.9,65.94,65.9,65.93,126400.0,39.7878,39.812,39.7878,39.8059,126400.0
2008-08-05 12:25:00,65.94,66.0,65.93,65.96,102800.0,39.812,39.8482,39.8059,39.824,102800.0
2008-08-05 12:30:00,65.95,65.96,65.91,65.91,150700.0,39.818,39.824,39.7938,39.7938,150700.0
2008-08-05 12:35:00,65.9,65.94,65.9,65.92,114700.0,39.7878,39.812,39.7878,39.7999,114700.0
2008-08-05 12:40:00,65.92,65.92,65.9,65.91,33900.0,39.7999,39.7999,39.7878,39.7938,33900.0
2008-08-05 12:45:00,65.9,65.93,65.88,65.93,74000.0,39.7878,39.8059,39.7757,39.8059,74000.0
2008-08-05 12:50:00,65.93,65.94,65.89,65.9,36500.0,39.8059,39.812,39.7818,39.7878,36500.0
2008-08-05 12:55:00,65.89,65.91,65.87,65.91,43600.0,39.7818,39.7938,39.7697,39.7938,43600.0
2008-08-05 13:00:00,65.9,65.91,65.87,65.88,147700.0,39.7878,39.7938,39.7697,39.7757,147700.0
2008-08-05 13:05:00,65.89,65.91,65.88,65.88,67100.0,39.7818,39.7938,39.7757,39.7757,67100.0
2008-08-05 13:10:00,65.88,65.9,65.87,65.88,90900.0,39.7757,39.7878,39.7697,39.7757,90900.0
2008-08-05 13:15:00,65.89,65.89,65.85,65.85,169600.0,39.7818,39.7818,39.7576,39.7576,169600.0
2008-08-05 13:20:00,65.84,65.85,65.82,65.82,238800.0,39.7516,39.7576,39.7395,39.7395,238800.0
2008-08-05 13:25:00,65.82,65.85,65.8,65.85,360300.0,39.7395,39.7576,39.7274,39.7576,360300.0
2008-08-05 13:30:00,65.84,65.85,65.81,65.83,279600.0,39.7516,39.7576,39.7335,39.7455,279600.0
2008-08-05 13:35:00,65.83,65.83,65.79,65.82,131400.0,39.7455,39.7455,39.7214,39.7395,131400.0
2008-08-05 13:40:00,65.82,65.88,65.82,65.87,215600.0,39.7395,39.7757,39.7395,39.7697,215600.0
2008-08-05 13:45:00,65.87,65.87,65.84,65.85,63900.0,39.7697,39.7697,39.7516,39.7576,63900.0
2008-08-05 13:50:00,65.85,65.9,65.85,65.87,78800.0,39.7576,39.7878,39.7576,39.7697,78800.0
2008-08-05 13:55:00,65.87,65.88,65.79,65.8,106500.0,39.7697,39.7757,39.7214,39.7274,106500.0
2008-08-05 14:00:00,65.8,65.87,65.78,65.86,125000.0,39.7274,39.7697,39.7154,39.7637,125000.0
2008-08-05 14:05:00,65.86,65.89,65.84,65.84,42100.0,39.7637,39.7818,39.7516,39.7516,42100.0
2008-08-05 14:10:00,65.84,65.95,65.8,65.94,202800.0,39.7516,39.818,39.7274,39.812,202800.0
2008-08-05 14:15:00,65.92,66.19,65.89,65.98,287400.0,39.7999,39.9629,39.7818,39.8361,287400.0
2008-08-05 14:20:00,65.98,66.03,65.9,65.94,378600.0,39.8361,39.8663,39.7878,39.812,378600.0
2008-08-05 14:25:00,65.94,66.01,65.9,65.99,218500.0,39.812,39.8542,39.7878,39.8421,218500.0
2008-08-05 14:30:00,65.99,66.08,65.99,66.05,120700.0,39.8421,39.8965,39.8421,39.8784,120700.0
2008-08-05 14:35:00,66.04,66.06,65.98,65.99,156700.0,39.8723,39.8844,39.8361,39.8421,156700.0
2008-08-05 14:40:00,66.0,66.13,66.0,66.12,149100.0,39.8482,39.9267,39.8482,39.9206,149100.0
2008-08-05 14:45:00,66.12,66.24,66.06,66.21,210000.0,39.9206,39.9931,39.8844,39.975,210000.0
2008-08-05 14:50:00,66.22,66.22,66.14,66.15,115200.0,39.981,39.981,39.9327,39.9387,115200.0
2008-08-05 14:55:00,66.16,66.16,66.08,66.08,88200.0,39.9448,39.9448,39.8965,39.8965,88200.0
2008-08-05 15:00:00,66.09,66.1,66.04,66.09,136600.0,39.9025,39.9086,39.8723,39.9025,136600.0
2008-08-05 15:05:00,66.09,66.09,66.04,66.05,77600.0,39.9025,39.9025,39.8723,39.8784,77600.0
2008-08-05 15:10:00,66.05,66.12,66.04,66.09,166200.0,39.8784,39.9206,39.8723,39.9025,166200.0
2008-08-05 15:15:00,66.1,66.13,66.07,66.11,132100.0,39.9086,39.9267,39.8904,39.9146,132100.0
2008-08-05 15:20:00,66.12,66.13,66.08,66.08,133800.0,39.9206,39.9267,39.8965,39.8965,133800.0
2008-08-05 15:25:00,66.08,66.11,66.05,66.1,111400.0,39.8965,39.9146,39.8784,39.9086,111400.0
2008-08-05 15:30:00,66.11,66.13,66.07,66.11,148200.0,39.9146,39.9267,39.8904,39.9146,148200.0
2008-08-05 15:35:00,66.12,66.21,66.11,66.2,271300.0,39.9206,39.975,39.9146,39.9689,271300.0
2008-08-05 15:40:00,66.19,66.3,66.19,66.28,265000.0,39.9629,40.0293,39.9629,40.0172,265000.0
2008-08-05 15:45:00,66.31,66.34,66.28,66.3,483200.0,40.0354,40.0535,40.0172,40.0293,483200.0
2008-08-05 15:50:00,66.29,66.4,66.29,66.4,218700.0,40.0233,40.0897,40.0233,40.0897,218700.0
2008-08-05 15:55:00,66.4,66.43,66.38,66.4,964600.0,40.0897,40.1078,40.0776,40.0897,964600.0
2008-08-06 09:30:00,65.96,66.02,65.9,65.97,816500.0,39.824,39.8603,39.7878,39.8301,816500.0
2008-08-06 09:35:00,65.96,65.98,65.74,65.79,1058500.0,39.824,39.8361,39.6912,39.7214,1058500.0
2008-08-06 09:40:00,65.78,65.83,65.77,65.78,334000.0,39.7154,39.7455,39.7093,39.7154,334000.0
2008-08-06 09:45:00,65.79,65.83,65.75,65.79,115000.0,39.7214,39.7455,39.6972,39.7214,115000.0
2008-08-06 09:50:00,65.78,65.83,65.78,65.83,468500.0,39.7154,39.7455,39.7154,39.7455,468500.0
2008-08-06 09:55:00,65.81,65.89,65.8,65.88,88900.0,39.7335,39.7818,39.7274,39.7757,88900.0
2008-08-06 10:00:00,65.88,65.97,65.87,65.92,124700.0,39.7757,39.8301,39.7697,39.7999,124700.0
2008-08-06 10:05:00,65.93,66.02,65.92,66.0,91200.0,39.8059,39.8603,39.7999,39.8482,91200.0
2008-08-06 10:10:00,66.0,66.03,65.96,66.01,186700.0,39.8482,39.8663,39.824,39.8542,186700.0
2008-08-06 10:15:00,66.0,66.07,65.96,66.04,360300.0,39.8482,39.8904,39.824,39.8723,360300.0
2008-08-06 10:20:00,66.05,66.09,66.01,66.03,362100.0,39.8784,39.9025,39.8542,39.8663,362100.0
2008-08-06 10:25:00,66.04,66.06,66.02,66.02,85000.0,39.8723,39.8844,39.8603,39.8603,85000.0
2008-08-06 10:30:00,66.01,66.02,65.93,65.93,311800.0,39.8542,39.8603,39.8059,39.8059,311800.0
2008-08-06 10:35:00,65.93,66.02,65.93,65.97,176300.0,39.8059,39.8603,39.8059,39.8301,176300.0
2008-08-06 10:40:00,65.97,65.97,65.9,65.94,96400.0,39.8301,39.8301,39.7878,39.812,96400.0
2008-08-06 10:45:00,65.94,65.99,65.93,65.96,152900.0,39.812,39.8421,39.8059,39.824,152900.0
2008-08-06 10:50:00,65.96,66.0,65.95,65.96,76000.0,39.824,39.8482,39.818,39.824,76000.0
2008-08-06 10:55:00,65.96,66.01,65.96,65.98,82500.0,39.824,39.8542,39.824,39.8361,82500.0
2008-08-06 11:00:00,65.97,66.03,65.97,66.02,79400.0,39.8301,39.8663,39.8301,39.8603,79400.0
2008-08-06 11:05:00,66.02,66.07,66.01,66.02,104400.0,39.8603,39.8904,39.8542,39.8603,104400.0
2008-08-06 11:10:00,66.03,66.08,66.02,66.07,97300.0,39.8663,39.8965,39.8603,39.8904,97300.0
2008-08-06 11:15:00,66.08,66.19,66.08,66.14,86900.0,39.8965,39.9629,39.8965,39.9327,86900.0
2008-08-06 11:20:00,66.14,66.15,66.09,66.12,44900.0,39.9327,39.9387,39.9025,39.9206,44900.0
2008-08-06 11:25:00,66.11,66.19,66.09,66.1,216900.0,39.9146,39.9629,39.9025,39.9086,216900.0
2008-08-06 11:30:00,66.1,66.13,66.06,66.12,170700.0,39.9086,39.9267,39.8844,39.9206,170700.0
2008-08-06 11:35:00,66.11,66.15,66.09,66.14,129100.0,39.9146,39.9387,39.9025,39.9327,129100.0
2008-08-06 11:40:00,66.14,66.15,66.11,66.14,40500.0,39.9327,39.9387,39.9146,39.9327,40500.0
2008-08-06 11:45:00,66.15,66.15,66.09,66.1,38100.0,39.9387,39.9387,39.9025,39.9086,38100.0
2008-08-06 11:50:00,66.11,66.12,66.06,66.11,72800.0,39.9146,39.9206,39.8844,39.9146,72800.0
2008-08-06 11:55:00,66.12,66.14,66.11,66.13,81100.0,39.9206,39.9327,39.9146,39.9267,81100.0
2008-08-06 12:00:00,66.12,66.16,66.11,66.15,68000.0,39.9206,39.9448,39.9146,39.9387,68000.0
2008-08-06 12:05:00,66.15,66.25,66.15,66.2,222100.0,39.9387,39.9991,39.9387,39.9689,222100.0
2008-08-06 12:10:00,66.2,66.23,66.18,66.18,137100.0,39.9689,39.987,39.9569,39.9569,137100.0
2008-08-06 12:15:00,66.18,66.19,66.15,66.15,69900.0,39.9569,39.9629,39.9387,39.9387,69900.0
2008-08-06 12:20:00,66.16,66.25,66.16,66.23,37500.0,39.9448,39.9991,39.9448,39.987,37500.0
2008-08-06 12:25:00,66.23,66.24,66.2,66.24,53600.0,39.987,39.9931,39.9689,39.9931,53600.0
2008-08-06 12:30:00,66.24,66.25,66.2,66.23,29700.0,39.9931,39.9991,39.9689,39.987,29700.0
2008-08-06 12:35:00,66.22,66.23,66.2,66.21,46600.0,39.981,39.987,39.9689,39.975,46600.0
2008-08-06 12:40:00,66.21,66.29,66.2,66.26,57200.0,39.975,40.0233,39.9689,40.0052,57200.0
2008-08-06 12:45:00,66.26,66.36,66.26,66.29,148300.0,40.0052,40.0655,40.0052,40.0233,148300.0
2008-08-06 12:50:00,66.28,66.29,66.24,66.27,114100.0,40.0172,40.0233,39.9931,40.0112,114100.0
2008-08-06 12:55:00,66.26,66.27,66.22,66.23,90900.0,40.0052,40.0112,39.981,39.987,90900.0
2008-08-06 13:00:00,66.23,66.24,66.18,66.19,55200.0,39.987,39.9931,39.9569,39.9629,55200.0
2008-08-06 13:05:00,66.19,66.23,66.19,66.23,27300.0,39.9629,39.987,39.9629,39.987,27300.0
2008-08-06 13:10:00,66.23,66.24,66.22,66.22,27700.0,39.987,39.9931,39.981,39.981,27700.0
2008-08-06 13:15:00,66.22,66.27,66.22,66.26,39000.0,39.981,40.0112,39.981,40.0052,39000.0
2008-08-06 13:20:00,66.26,66.26,66.22,66.24,45700.0,40.0052,40.0052,39.981,39.9931,45700.0
2008-08-06 13:25:00,66.24,66.28,66.23,66.24,41000.0,39.9931,40.0172,39.987,39.9931,41000.0
2008-08-06 13:30:00,66.24,66.28,66.24,66.28,54500.0,39.9931,40.0172,39.9931,40.0172,54500.0
2008-08-06 13:35:00,66.29,66.31,66.25,66.25,48200.0,40.0233,40.0354,39.9991,39.9991,48200.0
2008-08-06 13:40:00,66.26,66.28,66.22,66.27,66400.0,40.0052,40.0172,39.981,40.0112,66400.0
2008-08-06 13:45:00,66.26,66.29,66.24,66.27,50900.0,40.0052,40.0233,39.9931,40.0112,50900.0
2008-08-06 13:50:00,66.26,66.26,66.17,66.18,44400.0,40.0052,40.0052,39.9508,39.9569,44400.0
2008-08-06 13:55:00,66.19,66.25,66.19,66.25,32700.0,39.9629,39.9991,39.9629,39.9991,32700.0
2008-08-06 14:00:00,66.25,66.25,66.21,66.23,28700.0,39.9991,39.9991,39.975,39.987,28700.0
2008-08-06 14:05:00,66.22,66.26,66.22,66.25,29100.0,39.981,40.0052,39.981,39.9991,29100.0
2008-08-06 14:10:00,66.26,66.3,66.24,66.3,61500.0,40.0052,40.0293,39.9931,40.0293,61500.0
2008-08-06 14:15:00,66.29,66.37,66.29,66.35,174100.0,40.0233,40.0716,40.0233,40.0595,174100.0
2008-08-06 14:20:00,66.35,66.39,66.34,66.36,55100.0,40.0595,40.0837,40.0535,40.0655,55100.0
2008-08-06 14:25:00,66.36,66.37,66.34,66.35,63500.0,40.0655,40.0716,40.0535,40.0595,63500.0
2008-08-06 14:30:00,66.35,66.38,66.33,66.37,122700.0,40.0595,40.0776,40.0474,40.0716,122700.0
2008-08-06 14:35:00,66.36,66.37,66.29,66.3,162900.0,40.0655,40.0716,40.0233,40.0293,162900.0
2008-08-06 14:40:00,66.31,66.41,66.3,66.4,61600.0,40.0354,40.0957,40.0293,40.0897,61600.0
2008-08-06 14:45:00,66.4,66.46,66.39,66.45,37200.0,40.0897,40.1259,40.0837,40.1199,37200.0
2008-08-06 14:50:00,66.47,66.54,66.46,66.51,245200.0,40.132,40.1742,40.1259,40.1561,245200.0
2008-08-06 14:55:00,66.51,66.53,66.49,66.51,73900.0,40.1561,40.1682,40.144,40.1561,73900.0
2008-08-06 15:00:00,66.5,66.54,66.47,66.53,62400.0,40.1501,40.1742,40.132,40.1682,62400.0
2008-08-06 15:05:00,66.53,66.55,66.49,66.51,81600.0,40.1682,40.1803,40.144,40.1561,81600.0
2008-08-06 15:10:00,66.49,66.52,66.48,66.51,79600.0,40.144,40.1621,40.138,40.1561,79600.0
2008-08-06 15:15:00,66.5,66.5,66.45,66.49,67200.0,40.1501,40.1501,40.1199,40.144,67200.0
2008-08-06 15:20:00,66.47,66.5,66.44,66.44,26500.0,40.132,40.1501,40.1138,40.1138,26500.0
2008-08-06 15:25:00,66.43,66.46,66.42,66.42,58700.0,40.1078,40.1259,40.1018,40.1018,58700.0
2008-08-06 15:30:00,66.42,66.42,66.35,66.36,164800.0,40.1018,40.1018,40.0595,40.0655,164800.0
2008-08-06 15:35:00,66.36,66.42,66.35,66.41,136800.0,40.0655,40.1018,40.0595,40.0957,136800.0
2008-08-06 15:40:00,66.41,66.43,66.37,66.4,131500.0,40.0957,40.1078,40.0716,40.0897,131500.0
2008-08-06 15:45:00,66.41,66.45,66.4,66.44,127600.0,40.0957,40.1199,40.0897,40.1138,127600.0
2008-08-06 15:50:00,66.45,66.48,66.44,66.48,136400.0,40.1199,40.138,40.1138,40.138,136400.0
2008-08-06 15:55:00,66.48,66.5,66.44,66.44,340000.0,40.138,40.1501,40.1138,40.1138,340000.0
2008-08-07 09:30:00,65.87,65.92,65.75,65.78,282900.0,39.7697,39.7999,39.6972,39.7154,282900.0
2008-08-07 09:35:00,65.79,65.79,65.65,65.68,152700.0,39.7214,39.7214,39.6369,39.655,152700.0
2008-08-07 09:40:00,65.7,65.74,65.67,65.67,61500.0,39.6671,39.6912,39.6489,39.6489,61500.0
2008-08-07 09:45:00,65.67,65.68,65.61,65.64,131100.0,39.6489,39.655,39.6127,39.6308,131100.0
2008-08-07 09:50:00,65.66,65.74,65.66,65.73,126000.0,39.6429,39.6912,39.6429,39.6852,126000.0
2008-08-07 09:55:00,65.72,65.73,65.66,65.71,73200.0,39.6791,39.6852,39.6429,39.6731,73200.0
2008-08-07 10:00:00,65.69,65.78,65.68,65.75,341300.0,39.661,39.7154,39.655,39.6972,341300.0
2008-08-07 10:05:00,65.75,65.79,65.74,65.77,67100.0,39.6972,39.7214,39.6912,39.7093,67100.0
2008-08-07 10:10:00,65.78,65.79,65.68,65.72,126000.0,39.7154,39.7214,39.655,39.6791,126000.0
2008-08-07 10:15:00,65.72,65.85,65.72,65.85,70300.0,39.6791,39.7576,39.6791,39.7576,70300.0
2008-08-07 10:20:00,65.85,65.87,65.78,65.83,92100.0,39.7576,39.7697,39.7154,39.7455,92100.0
2008-08-07 10:25:00,65.83,65.84,65.74,65.76,233700.0,39.7455,39.7516,39.6912,39.7033,233700.0
2008-08-07 10:30:00,65.75,65.78,65.72,65.78,59400.0,39.6972,39.7154,39.6791,39.7154,59400.0
2008-08-07 10:35:00,65.8,65.8,65.72,65.75,60000.0,39.7274,39.7274,39.6791,39.6972,60000.0
2008-08-07 10:40:00,65.75,65.76,65.63,65.68,102700.0,39.6972,39.7033,39.6248,39.655,102700.0
2008-08-07 10:45:00,65.68,65.69,65.63,65.65,93700.0,39.655,39.661,39.6248,39.6369,93700.0
2008-08-07 10:50:00,65.65,65.71,65.64,65.7,32300.0,39.6369,39.6731,39.6308,39.6671,32300.0
2008-08-07 10:55:00,65.71,65.79,65.71,65.76,37500.0,39.6731,39.7214,39.6731,39.7033,37500.0
2008-08-07 11:00:00,65.77,65.86,65.76,65.77,92000.0,39.7093,39.7637,39.7033,39.7093,92000.0
2008-08-07 11:05:00,65.77,65.82,65.76,65.82,38500.0,39.7093,39.7395,39.7033,39.7395,38500.0
2008-08-07 11:10:00,65.81,65.86,65.81,65.84,56500.0,39.7335,39.7637,39.7335,39.7516,56500.0
2008-08-07 11:15:00,65.85,65.86,65.77,65.77,34200.0,39.7576,39.7637,39.7093,39.7093,34200.0
2008-08-07 11:20:00,65.77,65.78,65.67,65.68,123100.0,39.7093,39.7154,39.6489,39.655,123100.0
2008-08-07 11:25:00,65.67,65.7,65.66,65.69,69300.0,39.6489,39.6671,39.6429,39.661,69300.0
2008-08-07 11:30:00,65.69,65.7,65.66,65.7,61600.0,39.661,39.6671,39.6429,39.6671,61600.0
2008-08-07 11:35:00,65.69,65.71,65.66,65.67,53800.0,39.661,39.6731,39.6429,39.6489,53800.0
2008-08-07 11:40:00,65.66,65.66,65.58,65.59,34800.0,39.6429,39.6429,39.5946,39.6006,34800.0
2008-08-07 11:45:00,65.59,65.65,65.57,65.62,74500.0,39.6006,39.6369,39.5886,39.6188,74500.0
2008-08-07 11:50:00,65.62,65.66,65.61,65.64,69800.0,39.6188,39.6429,39.6127,39.6308,69800.0
2008-08-07 11:55:00,65.63,65.63,65.55,65.57,69100.0,39.6248,39.6248,39.5765,39.5886,69100.0
2008-08-07 12:00:00,65.57,65.57,65.51,65.55,52100.0,39.5886,39.5886,39.5523,39.5765,52100.0
2008-08-07 12:05:00,65.55,65.61,65.55,65.58,134100.0,39.5765,39.6127,39.5765,39.5946,134100.0
2008-08-07 12:10:00,65.57,65.61,65.57,65.6,39900.0,39.5886,39.6127,39.5886,39.6067,39900.0
2008-08-07 12:15:00,65.61,65.67,65.6,65.63,32300.0,39.6127,39.6489,39.6067,39.6248,32300.0
2008-08-07 12:20:00,65.62,65.63,65.57,65.6,34400.0,39.6188,39.6248,39.5886,39.6067,34400.0
2008-08-07 12:25:00,65.59,65.67,65.59,65.66,17200.0,39.6006,39.6489,39.6006,39.6429,17200.0
2008-08-07 12:30:00,65.64,65.67,65.62,65.66,43600.0,39.6308,39.6489,39.6188,39.6429,43600.0
2008-08-07 12:35:00,65.65,65.72,65.65,65.69,39300.0,39.6369,39.6791,39.6369,39.661,39300.0
2008-08-07 12:40:00,65.68,65.72,65.68,65.68,24900.0,39.655,39.6791,39.655,39.655,24900.0
2008-08-07 12:45:00,65.68,65.79,65.68,65.77,41800.0,39.655,39.7214,39.655,39.7093,41800.0
2008-08-07 12:50:00,65.76,65.76,65.72,65.73,46800.0,39.7033,39.7033,39.6791,39.6852,46800.0
2008-08-07 12:55:00,65.73,65.75,65.7,65.71,46300.0,39.6852,39.6972,39.6671,39.6731,46300.0
2008-08-07 13:00:00,65.72,65.72,65.66,65.67,46100.0,39.6791,39.6791,39.6429,39.6489,46100.0
2008-08-07 13:05:00,65.67,65.67,65.62,65.64,62500.0,39.6489,39.6489,39.6188,39.6308,62500.0
2008-08-07 13:10:00,65.64,65.71,65.63,65.71,42100.0,39.6308,39.6731,39.6248,39.6731,42100.0
2008-08-07 13:15:00,65.71,65.72,65.65,65.66,35800.0,39.6731,39.6791,39.6369,39.6429,35800.0
2008-08-07 13:20:00,65.66,65.68,65.65,65.68,31200.0,39.6429,39.655,39.6369,39.655,31200.0
2008-08-07 13:25:00,65.68,65.73,65.66,65.73,83400.0,39.655,39.6852,39.6429,39.6852,83400.0
2008-08-07 13:30:00,65.73,65.78,65.7,65.7,32000.0,39.6852,39.7154,39.6671,39.6671,32000.0
2008-08-07 13:35:00,65.7,65.74,65.67,65.68,53200.0,39.6671,39.6912,39.6489,39.655,53200.0
2008-08-07 13:40:00,65.68,65.73,65.67,65.73,67700.0,39.655,39.6852,39.6489,39.6852,67700.0
2008-08-07 13:45:00,65.72,65.73,65.66,65.67,67400.0,39.6791,39.6852,39.6429,39.6489,67400.0
2008-08-07 13:50:00,65.68,65.69,65.67,65.67,18500.0,39.655,39.661,39.6489,39.6489,18500.0
2008-08-07 13:55:00,65.67,65.68,65.62,65.62,77800.0,39.6489,39.655,39.6188,39.6188,77800.0
2008-08-07 14:00:00,65.62,65.63,65.56,65.57,69200.0,39.6188,39.6248,39.5825,39.5886,69200.0
2008-08-07 14:05:00,65.57,65.6,65.54,65.54,104600.0,39.5886,39.6067,39.5705,39.5705,104600.0
2008-08-07 14:10:00,65.54,65.61,65.52,65.59,33200.0,39.5705,39.6127,39.5584,39.6006,33200.0
2008-08-07 14:15:00,65.59,65.6,65.54,65.55,32800.0,39.6006,39.6067,39.5705,39.5765,32800.0
2008-08-07 14:20:00,65.55,65.59,65.51,65.58,64000.0,39.5765,39.6006,39.5523,39.5946,64000.0
2008-08-07 14:25:00,65.59,65.61,65.56,65.58,52100.0,39.6006,39.6127,39.5825,39.5946,52100.0
2008-08-07 14:30:00,65.58,65.61,65.57,65.61,68100.0,39.5946,39.6127,39.5886,39.6127,68100.0
2008-08-07 14:35:00,65.62,65.63,65.53,65.56,45600.0,39.6188,39.6248,39.5644,39.5825,45600.0
2008-08-07 14:40:00,65.56,65.56,65.51,65.53,45300.0,39.5825,39.5825,39.5523,39.5644,45300.0
2008-08-07 14:45:00,65.53,65.53,65.45,65.5,105200.0,39.5644,39.5644,39.5161,39.5463,105200.0
2008-08-07 14:50:00,65.5,65.5,65.45,65.49,34400.0,39.5463,39.5463,39.5161,39.5403,34400.0
2008-08-07 14:55:00,65.49,65.52,65.41,65.41,79400.0,39.5403,39.5584,39.492,39.492,79400.0
2008-08-07 15:00:00,65.41,65.44,65.28,65.32,162300.0,39.492,39.5101,39.4135,39.4376,162300.0
2008-08-07 15:05:00,65.32,65.35,65.27,65.35,49200.0,39.4376,39.4557,39.4074,39.4557,49200.0
2008-08-07 15:10:00,65.35,65.39,65.32,65.35,86400.0,39.4557,39.4799,39.4376,39.4557,86400.0
2008-08-07 15:15:00,65.34,65.35,65.32,65.34,83400.0,39.4497,39.4557,39.4376,39.4497,83400.0
2008-08-07 15:20:00,65.34,65.34,65.3,65.33,40700.0,39.4497,39.4497,39.4256,39.4437,40700.0
2008-08-07 15:25:00,65.34,65.37,65.32,65.33,76700.0,39.4497,39.4678,39.4376,39.4437,76700.0
2008-08-07 15:30:00,65.31,65.33,65.12,65.12,126000.0,39.4316,39.4437,39.3169,39.3169,126000.0
2008-08-07 15:35:00,65.12,65.12,65.03,65.03,251800.0,39.3169,39.3169,39.2625,39.2625,251800.0
2008-08-07 15:40:00,65.04,65.08,65.01,65.04,116700.0,39.2686,39.2927,39.2505,39.2686,116700.0
2008-08-07 15:45:00,65.04,65.06,65.0,65.04,200300.0,39.2686,39.2807,39.2444,39.2686,200300.0
2008-08-07 15:50:00,65.05,65.15,65.03,65.15,153800.0,39.2746,39.335,39.2625,39.335,153800.0
2008-08-07 15:55:00,65.16,65.21,65.08,65.19,511500.0,39.341,39.3712,39.2927,39.3591,511500.0
2008-08-08 09:30:00,64.24,64.25,64.07,64.21,422400.0,38.7856,38.7916,38.6829,38.7675,422400.0
2008-08-08 09:35:00,64.22,64.45,64.21,64.36,329300.0,38.7735,38.9124,38.7675,38.858,329300.0
2008-08-08 09:40:00,64.35,64.41,64.23,64.29,122400.0,38.852,38.8882,38.7795,38.8158,122400.0
2008-08-08 09:45:00,64.29,64.36,64.26,64.32,113600.0,38.8158,38.858,38.7976,38.8339,113600.0
2008-08-08 09:50:00,64.32,64.41,64.31,64.38,198300.0,38.8339,38.8882,38.8278,38.8701,198300.0
2008-08-08 09:55:00,64.39,64.45,64.36,64.42,518900.0,38.8761,38.9124,38.858,38.8942,518900.0
2008-08-08 10:00:00,64.41,64.51,64.4,64.44,159500.0,38.8882,38.9486,38.8822,38.9063,159500.0
2008-08-08 10:05:00,64.44,64.62,64.38,64.61,259500.0,38.9063,39.015,38.8701,39.009,259500.0
2008-08-08 10:10:00,64.61,64.75,64.61,64.73,243700.0,39.009,39.0935,39.009,39.0814,243700.0
2008-08-08 10:15:00,64.73,64.89,64.73,64.86,142500.0,39.0814,39.178,39.0814,39.1599,142500.0
2008-08-08 10:20:00,64.87,65.05,64.86,65.04,166100.0,39.1659,39.2746,39.1599,39.2686,166100.0
2008-08-08 10:25:00,65.04,65.09,65.02,65.08,226600.0,39.2686,39.2988,39.2565,39.2927,226600.0
2008-08-08 10:30:00,65.08,65.1,65.03,65.03,181700.0,39.2927,39.3048,39.2625,39.2625,181700.0
2008-08-08 10:35:00,65.03,65.04,64.97,65.0,41000.0,39.2625,39.2686,39.2263,39.2444,41000.0
2008-08-08 10:40:00,64.99,65.06,64.99,65.05,83100.0,39.2384,39.2807,39.2384,39.2746,83100.0
2008-08-08 10:45:00,65.05,65.05,65.0,65.05,81000.0,39.2746,39.2746,39.2444,39.2746,81000.0
2008-08-08 10:50:00,65.04,65.11,65.0,65.02,345100.0,39.2686,39.3108,39.2444,39.2565,345100.0
2008-08-08 10:55:00,65.02,65.08,64.96,64.98,474200.0,39.2565,39.2927,39.2203,39.2323,474200.0
2008-08-08 11:00:00,64.98,65.0,64.94,64.99,96500.0,39.2323,39.2444,39.2082,39.2384,96500.0
2008-08-08 11:05:00,65.0,65.0,64.91,64.92,123200.0,39.2444,39.2444,39.1901,39.1961,123200.0
2008-08-08 11:10:00,64.93,65.01,64.93,64.98,74300.0,39.2022,39.2505,39.2022,39.2323,74300.0
2008-08-08 11:15:00,64.99,65.02,64.95,64.97,270600.0,39.2384,39.2565,39.2142,39.2263,270600.0
2008-08-08 11:20:00,64.97,65.0,64.95,64.95,38300.0,39.2263,39.2444,39.2142,39.2142,38300.0
2008-08-08 11:25:00,64.94,64.97,64.91,64.91,95900.0,39.2082,39.2263,39.1901,39.1901,95900.0
2008-08-08 11:30:00,64.92,64.99,64.88,64.98,110100.0,39.1961,39.2384,39.172,39.2323,110100.0
2008-08-08 11:35:00,64.98,64.99,64.93,64.97,54100.0,39.2323,39.2384,39.2022,39.2263,54100.0
2008-08-08 11:40:00,64.95,65.0,64.92,65.0,49300.0,39.2142,39.2444,39.1961,39.2444,49300.0
2008-08-08 11:45:00,65.0,65.02,64.96,65.02,55300.0,39.2444,39.2565,39.2203,39.2565,55300.0
2008-08-08 11:50:00,65.02,65.03,65.0,65.02,52400.0,39.2565,39.2625,39.2444,39.2565,52400.0
2008-08-08 11:55:00,65.02,65.07,65.02,65.05,127000.0,39.2565,39.2867,39.2565,39.2746,127000.0
2008-08-08 12:00:00,65.05,65.13,65.05,65.08,80500.0,39.2746,39.3229,39.2746,39.2927,80500.0
2008-08-08 12:05:00,65.08,65.11,65.07,65.09,22700.0,39.2927,39.3108,39.2867,39.2988,22700.0
2008-08-08 12:10:00,65.1,65.14,65.07,65.14,49600.0,39.3048,39.329,39.2867,39.329,49600.0
2008-08-08 12:15:00,65.14,65.28,65.14,65.28,163100.0,39.329,39.4135,39.329,39.4135,163100.0
2008-08-08 12:20:00,65.29,65.3,65.21,65.27,86300.0,39.4195,39.4256,39.3712,39.4074,86300.0
2008-08-08 12:25:00,65.27,65.3,65.2,65.22,67100.0,39.4074,39.4256,39.3652,39.3773,67100.0
2008-08-08 12:30:00,65.22,65.23,65.16,65.16,102200.0,39.3773,39.3833,39.341,39.341,102200.0
2008-08-08 12:35:00,65.15,65.17,65.13,65.16,49500.0,39.335,39.3471,39.3229,39.341,49500.0
2008-08-08 12:40:00,65.17,65.19,65.16,65.16,28500.0,39.3471,39.3591,39.341,39.341,28500.0
2008-08-08 12:45:00,65.16,65.18,65.14,65.17,47400.0,39.341,39.3531,39.329,39.3471,47400.0
2008-08-08 12:50:00,65.17,65.21,65.15,65.2,50100.0,39.3471,39.3712,39.335,39.3652,50100.0
2008-08-08 12:55:00,65.2,65.22,65.18,65.18,23700.0,39.3652,39.3773,39.3531,39.3531,23700.0
2008-08-08 13:00:00,65.19,65.23,65.18,65.23,30700.0,39.3591,39.3833,39.3531,39.3833,30700.0
2008-08-08 13:05:00,65.22,65.25,65.21,65.22,48800.0,39.3773,39.3954,39.3712,39.3773,48800.0
2008-08-08 13:10:00,65.22,65.22,65.16,65.2,26100.0,39.3773,39.3773,39.341,39.3652,26100.0
2008-08-08 13:15:00,65.2,65.23,65.2,65.22,17600.0,39.3652,39.3833,39.3652,39.3773,17600.0
2008-08-08 13:20:00,65.22,65.26,65.2,65.24,65600.0,39.3773,39.4014,39.3652,39.3893,65600.0
2008-08-08 13:25:00,65.27,65.39,65.25,65.35,167000.0,39.4074,39.4799,39.3954,39.4557,167000.0
2008-08-08 13:30:00,65.36,65.43,65.34,65.43,137200.0,39.4618,39.504,39.4497,39.504,137200.0
2008-08-08 13:35:00,65.43,65.44,65.39,65.4,42100.0,39.504,39.5101,39.4799,39.4859,42100.0
2008-08-08 13:40:00,65.4,65.48,65.4,65.43,115900.0,39.4859,39.5342,39.4859,39.504,115900.0
2008-08-08 13:45:00,65.43,65.43,65.34,65.38,68800.0,39.504,39.504,39.4497,39.4739,68800.0
2008-08-08 13:50:00,65.39,65.4,65.37,65.37,12200.0,39.4799,39.4859,39.4678,39.4678,12200.0
2008-08-08 13:55:00,65.36,65.39,65.31,65.33,61600.0,39.4618,39.4799,39.4316,39.4437,61600.0
2008-08-08 14:00:00,65.32,65.36,65.31,65.33,32700.0,39.4376,39.4618,39.4316,39.4437,32700.0
2008-08-08 14:05:00,65.33,65.38,65.32,65.36,37200.0,39.4437,39.4739,39.4376,39.4618,37200.0
2008-08-08 14:10:00,65.38,65.38,65.32,65.35,41700.0,39.4739,39.4739,39.4376,39.4557,41700.0
2008-08-08 14:15:00,65.35,65.37,65.34,65.37,19300.0,39.4557,39.4678,39.4497,39.4678,19300.0
2008-08-08 14:20:00,65.37,65.47,65.37,65.46,106000.0,39.4678,39.5282,39.4678,39.5222,106000.0
2008-08-08 14:25:00,65.45,65.5,65.45,65.5,61100.0,39.5161,39.5463,39.5161,39.5463,61100.0
2008-08-08 14:30:00,65.5,65.55,65.5,65.54,35200.0,39.5463,39.5765,39.5463,39.5705,35200.0
2008-08-08 14:35:00,65.54,65.54,65.45,65.47,80000.0,39.5705,39.5705,39.5161,39.5282,80000.0
2008-08-08 14:40:00,65.48,65.5,65.46,65.46,80300.0,39.5342,39.5463,39.5222,39.5222,80300.0
2008-08-08 14:45:00,65.46,65.47,65.4,65.43,168800.0,39.5222,39.5282,39.4859,39.504,168800.0
2008-08-08 14:50:00,65.42,65.45,65.4,65.43,57400.0,39.498,39.5161,39.4859,39.504,57400.0
2008-08-08 14:55:00,65.44,65.45,65.4,65.41,349100.0,39.5101,39.5161,39.4859,39.492,349100.0
2008-08-08 15:00:00,65.42,65.47,65.41,65.46,103000.0,39.498,39.5282,39.492,39.5222,103000.0
2008-08-08 15:05:00,65.45,65.46,65.42,65.44,129600.0,39.5161,39.5222,39.498,39.5101,129600.0
2008-08-08 15:10:00,65.43,65.45,65.4,65.41,208200.0,39.504,39.5161,39.4859,39.492,208200.0
2008-08-08 15:15:00,65.41,65.41,65.3,65.33,440900.0,39.492,39.492,39.4256,39.4437,440900.0
2008-08-08 15:20:00,65.33,65.36,65.32,65.36,75200.0,39.4437,39.4618,39.4376,39.4618,75200.0
2008-08-08 15:25:00,65.36,65.41,65.36,65.39,43100.0,39.4618,39.492,39.4618,39.4799,43100.0
2008-08-08 15:30:00,65.39,65.4,65.37,65.4,49200.0,39.4799,39.4859,39.4678,39.4859,49200.0
2008-08-08 15:35:00,65.4,65.45,65.39,65.45,386400.0,39.4859,39.5161,39.4799,39.5161,386400.0
2008-08-08 15:40:00,65.45,65.5,65.44,65.45,211700.0,39.5161,39.5463,39.5101,39.5161,211700.0
2008-08-08 15:45:00,65.46,65.46,65.41,65.45,222200.0,39.5222,39.5222,39.492,39.5161,222200.0
2008-08-08 15:50:00,65.45,65.47,65.38,65.38,212400.0,39.5161,39.5282,39.4739,39.4739,212400.0
2008-08-08 15:55:00,65.38,65.38,65.33,65.36,367300.0,39.4739,39.4739,39.4437,39.4618,367300.0
2008-08-11 09:30:00,65.43,65.46,65.36,65.4,65400.0,39.504,39.5222,39.4618,39.4859,65400.0
2008-08-11 09:35:00,65.4,65.46,65.4,65.41,78700.0,39.4859,39.5222,39.4859,39.492,78700.0
2008-08-11 09:40:00,65.42,65.49,65.42,65.47,83100.0,39.498,39.5403,39.498,39.5282,83100.0
2008-08-11 09:45:00,65.46,65.49,65.45,65.46,92100.0,39.5222,39.5403,39.5161,39.5222,92100.0
2008-08-11 09:50:00,65.47,65.48,65.43,65.44,45800.0,39.5282,39.5342,39.504,39.5101,45800.0
2008-08-11 09:55:00,65.44,65.55,65.42,65.52,83100.0,39.5101,39.5765,39.498,39.5584,83100.0
2008-08-11 10:00:00,65.52,65.54,65.5,65.52,104300.0,39.5584,39.5705,39.5463,39.5584,104300.0
2008-08-11 10:05:00,65.51,65.54,65.46,65.49,134600.0,39.5523,39.5705,39.5222,39.5403,134600.0
2008-08-11 10:10:00,65.49,65.53,65.46,65.47,174600.0,39.5403,39.5644,39.5222,39.5282,174600.0
2008-08-11 10:15:00,65.47,65.56,65.47,65.54,220300.0,39.5282,39.5825,39.5282,39.5705,220300.0
2008-08-11 10:20:00,65.53,65.56,65.51,65.52,148500.0,39.5644,39.5825,39.5523,39.5584,148500.0
2008-08-11 10:25:00,65.52,65.54,65.5,65.52,148200.0,39.5584,39.5705,39.5463,39.5584,148200.0
2008-08-11 10:30:00,65.51,65.56,65.5,65.55,87500.0,39.5523,39.5825,39.5463,39.5765,87500.0
2008-08-11 10:35:00,65.55,65.58,65.54,65.55,88700.0,39.5765,39.5946,39.5705,39.5765,88700.0
2008-08-11 10:40:00,65.55,65.59,65.52,65.58,42400.0,39.5765,39.6006,39.5584,39.5946,42400.0
2008-08-11 10:45:00,65.57,65.6,65.56,65.57,190800.0,39.5886,39.6067,39.5825,39.5886,190800.0
2008-08-11 10:50:00,65.57,65.64,65.56,65.62,65600.0,39.5886,39.6308,39.5825,39.6188,65600.0
2008-08-11 10:55:00,65.61,65.62,65.57,65.59,52100.0,39.6127,39.6188,39.5886,39.6006,52100.0
2008-08-11 11:00:00,65.58,65.66,65.58,65.66,41500.0,39.5946,39.6429,39.5946,39.6429,41500.0
2008-08-11 11:05:00,65.65,65.72,65.63,65.69,58600.0,39.6369,39.6791,39.6248,39.661,58600.0
2008-08-11 11:10:00,65.68,65.69,65.59,65.6,110100.0,39.655,39.661,39.6006,39.6067,110100.0
2008-08-11 11:15:00,65.6,65.62,65.57,65.61,74600.0,39.6067,39.6188,39.5886,39.6127,74600.0
2008-08-11 11:20:00,65.61,65.64,65.59,65.63,71300.0,39.6127,39.6308,39.6006,39.6248,71300.0
2008-08-11 11:25:00,65.64,65.66,65.62,65.63,205500.0,39.6308,39.6429,39.6188,39.6248,205500.0
2008-08-11 11:30:00,65.63,65.68,65.61,65.66,109200.0,39.6248,39.655,39.6127,39.6429,109200.0
2008-08-11 11:35:00,65.66,65.73,65.65,65.67,159600.0,39.6429,39.6852,39.6369,39.6489,159600.0
2008-08-11 11:40:00,65.67,65.71,65.65,65.67,97700.0,39.6489,39.6731,39.6369,39.6489,97700.0
2008-08-11 11:45:00,65.67,65.68,65.63,65.63,147200.0,39.6489,39.655,39.6248,39.6248,147200.0
2008-08-11 11:50:00,65.64,65.68,65.64,65.68,216600.0,39.6308,39.655,39.6308,39.655,216600.0
2008-08-11 11:55:00,65.68,65.68,65.63,65.63,140500.0,39.655,39.655,39.6248,39.6248,140500.0
2008-08-11 12:00:00,65.63,65.64,65.57,65.6,132200.0,39.6248,39.6308,39.5886,39.6067,132200.0
2008-08-11 12:05:00,65.61,65.62,65.58,65.58,154000.0,39.6127,39.6188,39.5946,39.5946,154000.0
2008-08-11 12:10:00,65.57,65.68,65.57,65.68,234700.0,39.5886,39.655,39.5886,39.655,234700.0
2008-08-11 12:15:00,65.68,65.69,65.63,65.64,111800.0,39.655,39.661,39.6248,39.6308,111800.0
2008-08-11 12:20:00,65.64,65.68,65.62,65.67,82800.0,39.6308,39.655,39.6188,39.6489,82800.0
2008-08-11 12:25:00,65.67,65.69,65.64,65.67,157400.0,39.6489,39.661,39.6308,39.6489,157400.0
2008-08-11 12:30:00,65.67,65.68,65.6,65.61,90600.0,39.6489,39.655,39.6067,39.6127,90600.0
2008-08-11 12:35:00,65.6,65.65,65.6,65.62,182800.0,39.6067,39.6369,39.6067,39.6188,182800.0
2008-08-11 12:40:00,65.62,65.66,65.6,65.66,109100.0,39.6188,39.6429,39.6067,39.6429,109100.0
2008-08-11 12:45:00,65.67,65.67,65.6,65.62,77000.0,39.6489,39.6489,39.6067,39.6188,77000.0
2008-08-11 12:50:00,65.62,65.67,65.62,65.64,54700.0,39.6188,39.6489,39.6188,39.6308,54700.0
2008-08-11 12:55:00,65.64,65.64,65.6,65.61,153400.0,39.6308,39.6308,39.6067,39.6127,153400.0
2008-08-11 13:00:00,65.63,65.64,65.6,65.63,28800.0,39.6248,39.6308,39.6067,39.6248,28800.0
2008-08-11 13:05:00,65.64,65.64,65.6,65.62,34000.0,39.6308,39.6308,39.6067,39.6188,34000.0
2008-08-11 13:10:00,65.62,65.64,65.59,65.59,55000.0,39.6188,39.6308,39.6006,39.6006,55000.0
2008-08-11 13:15:00,65.59,65.6,65.56,65.56,54900.0,39.6006,39.6067,39.5825,39.5825,54900.0
2008-08-11 13:20:00,65.57,65.6,65.57,65.59,61800.0,39.5886,39.6067,39.5886,39.6006,61800.0
2008-08-11 13:25:00,65.58,65.64,65.58,65.61,105200.0,39.5946,39.6308,39.5946,39.6127,105200.0
2008-08-11 13:30:00,65.62,65.65,65.61,65.62,122700.0,39.6188,39.6369,39.6127,39.6188,122700.0
2008-08-11 13:35:00,65.61,65.61,65.55,65.59,56000.0,39.6127,39.6127,39.5765,39.6006,56000.0
2008-08-11 13:40:00,65.59,65.61,65.54,65.57,129800.0,39.6006,39.6127,39.5705,39.5886,129800.0
2008-08-11 13:45:00,65.57,65.58,65.54,65.57,51500.0,39.5886,39.5946,39.5705,39.5886,51500.0
2008-08-11 13:50:00,65.57,65.61,65.56,65.59,143500.0,39.5886,39.6127,39.5825,39.6006,143500.0
2008-08-11 13:55:00,65.59,65.6,65.53,65.56,120700.0,39.6006,39.6067,39.5644,39.5825,120700.0
2008-08-11 14:00:00,65.56,65.57,65.51,65.54,148300.0,39.5825,39.5886,39.5523,39.5705,148300.0
2008-08-11 14:05:00,65.54,65.56,65.51,65.52,111000.0,39.5705,39.5825,39.5523,39.5584,111000.0
2008-08-11 14:10:00,65.52,65.54,65.49,65.5,120700.0,39.5584,39.5705,39.5403,39.5463,120700.0
2008-08-11 14:15:00,65.49,65.5,65.45,65.45,110500.0,39.5403,39.5463,39.5161,39.5161,110500.0
2008-08-11 14:20:00,65.45,65.49,65.41,65.41,183500.0,39.5161,39.5403,39.492,39.492,183500.0
2008-08-11 14:25:00,65.42,65.45,65.4,65.4,118900.0,39.498,39.5161,39.4859,39.4859,118900.0
2008-08-11 14:30:00,65.4,65.44,65.37,65.44,199300.0,39.4859,39.5101,39.4678,39.5101,199300.0
2008-08-11 14:35:00,65.43,65.45,65.37,65.41,144300.0,39.504,39.5161,39.4678,39.492,144300.0
2008-08-11 14:40:00,65.41,65.43,65.37,65.4,118500.0,39.492,39.504,39.4678,39.4859,118500.0
2008-08-11 14:45:00,65.39,65.43,65.37,65.39,79700.0,39.4799,39.504,39.4678,39.4799,79700.0
2008-08-11 14:50:00,65.38,65.4,65.31,65.33,86000.0,39.4739,39.4859,39.4316,39.4437,86000.0
2008-08-11 14:55:00,65.32,65.41,65.31,65.35,208000.0,39.4376,39.492,39.4316,39.4557,208000.0
2008-08-11 15:00:00,65.39,65.42,65.34,65.42,117700.0,39.4799,39.498,39.4497,39.498,117700.0
2008-08-11 15:05:00,65.42,65.52,65.4,65.48,56600.0,39.498,39.5584,39.4859,39.5342,56600.0
2008-08-11 15:10:00,65.47,65.5,65.46,65.5,73400.0,39.5282,39.5463,39.5222,39.5463,73400.0
2008-08-11 15:15:00,65.5,65.51,65.42,65.43,53500.0,39.5463,39.5523,39.498,39.504,53500.0
2008-08-11 15:20:00,65.43,65.47,65.33,65.36,115000.0,39.504,39.5282,39.4437,39.4618,115000.0
2008-08-11 15:25:00,65.37,65.37,65.3,65.32,107400.0,39.4678,39.4678,39.4256,39.4376,107400.0
2008-08-11 15:30:00,65.32,65.33,65.16,65.16,199400.0,39.4376,39.4437,39.341,39.341,199400.0
2008-08-11 15:35:00,65.15,65.19,65.15,65.19,309700.0,39.335,39.3591,39.335,39.3591,309700.0
2008-08-11 15:40:00,65.2,65.32,65.2,65.31,202800.0,39.3652,39.4376,39.3652,39.4316,202800.0
2008-08-11 15:45:00,65.31,65.33,65.25,65.33,250400.0,39.4316,39.4437,39.3954,39.4437,250400.0
2008-08-11 15:50:00,65.33,65.38,65.33,65.35,149600.0,39.4437,39.4739,39.4437,39.4557,149600.0
2008-08-11 15:55:00,65.35,65.37,65.31,65.37,314400.0,39.4557,39.4678,39.4316,39.4678,314400.0
2008-08-12 09:30:00,65.33,65.34,65.14,65.18,190800.0,39.4437,39.4497,39.329,39.3531,190800.0
2008-08-12 09:35:00,65.18,65.25,65.15,65.19,145700.0,39.3531,39.3954,39.335,39.3591,145700.0
2008-08-12 09:40:00,65.2,65.22,65.12,65.22,170000.0,39.3652,39.3773,39.3169,39.3773,170000.0
2008-08-12 09:45:00,65.21,65.29,65.16,65.19,202300.0,39.3712,39.4195,39.341,39.3591,202300.0
2008-08-12 09:50:00,65.19,65.22,65.14,65.15,119200.0,39.3591,39.3773,39.329,39.335,119200.0
2008-08-12 09:55:00,65.14,65.22,65.13,65.17,62800.0,39.329,39.3773,39.3229,39.3471,62800.0
2008-08-12 10:00:00,65.18,65.22,65.11,65.18,98200.0,39.3531,39.3773,39.3108,39.3531,98200.0
2008-08-12 10:05:00,65.16,65.21,65.14,65.15,58700.0,39.341,39.3712,39.329,39.335,58700.0
2008-08-12 10:10:00,65.15,65.16,65.11,65.12,97600.0,39.335,39.341,39.3108,39.3169,97600.0
2008-08-12 10:15:00,65.12,65.17,65.08,65.12,166500.0,39.3169,39.3471,39.2927,39.3169,166500.0
2008-08-12 10:20:00,65.11,65.13,65.04,65.06,93300.0,39.3108,39.3229,39.2686,39.2807,93300.0
2008-08-12 10:25:00,65.05,65.06,65.0,65.01,98200.0,39.2746,39.2807,39.2444,39.2505,98200.0
2008-08-12 10:30:00,65.0,65.02,64.94,64.96,231400.0,39.2444,39.2565,39.2082,39.2203,231400.0
2008-08-12 10:35:00,64.96,64.99,64.94,64.96,62100.0,39.2203,39.2384,39.2082,39.2203,62100.0
2008-08-12 10:40:00,64.96,65.05,64.96,65.05,60500.0,39.2203,39.2746,39.2203,39.2746,60500.0
2008-08-12 10:45:00,65.04,65.05,64.99,65.01,58400.0,39.2686,39.2746,39.2384,39.2505,58400.0
2008-08-12 10:50:00,65.0,65.01,64.93,64.96,91200.0,39.2444,39.2505,39.2022,39.2203,91200.0
2008-08-12 10:55:00,64.95,64.98,64.91,64.95,142400.0,39.2142,39.2323,39.1901,39.2142,142400.0
2008-08-12 11:00:00,64.96,64.98,64.88,64.88,141000.0,39.2203,39.2323,39.172,39.172,141000.0
2008-08-12 11:05:00,64.89,64.94,64.88,64.91,143900.0,39.178,39.2082,39.172,39.1901,143900.0
2008-08-12 11:10:00,64.91,64.92,64.87,64.91,60000.0,39.1901,39.1961,39.1659,39.1901,60000.0
2008-08-12 11:15:00,64.92,64.99,64.9,64.96,110500.0,39.1961,39.2384,39.184,39.2203,110500.0
2008-08-12 11:20:00,64.98,64.99,64.94,64.97,106400.0,39.2323,39.2384,39.2082,39.2263,106400.0
2008-08-12 11:25:00,64.98,65.07,64.98,65.07,142700.0,39.2323,39.2867,39.2323,39.2867,142700.0
2008-08-12 11:30:00,65.07,65.1,65.06,65.09,135300.0,39.2867,39.3048,39.2807,39.2988,135300.0
2008-08-12 11:35:00,65.09,65.09,65.05,65.06,74600.0,39.2988,39.2988,39.2746,39.2807,74600.0
2008-08-12 11:40:00,65.06,65.11,65.03,65.06,120300.0,39.2807,39.3108,39.2625,39.2807,120300.0
2008-08-12 11:45:00,65.05,65.13,65.05,65.12,135900.0,39.2746,39.3229,39.2746,39.3169,135900.0
2008-08-12 11:50:00,65.12,65.16,65.1,65.14,142400.0,39.3169,39.341,39.3048,39.329,142400.0
2008-08-12 11:55:00,65.14,65.15,65.11,65.12,33000.0,39.329,39.335,39.3108,39.3169,33000.0
2008-08-12 12:00:00,65.12,65.14,65.11,65.14,102100.0,39.3169,39.329,39.3108,39.329,102100.0
2008-08-12 12:05:00,65.14,65.15,65.1,65.1,38100.0,39.329,39.335,39.3048,39.3048,38100.0
2008-08-12 12:10:00,65.1,65.12,65.09,65.11,42100.0,39.3048,39.3169,39.2988,39.3108,42100.0
2008-08-12 12:15:00,65.11,65.13,65.07,65.09,26100.0,39.3108,39.3229,39.2867,39.2988,26100.0
2008-08-12 12:20:00,65.09,65.13,65.08,65.11,34400.0,39.2988,39.3229,39.2927,39.3108,34400.0
2008-08-12 12:25:00,65.11,65.14,65.11,65.13,68100.0,39.3108,39.329,39.3108,39.3229,68100.0
2008-08-12 12:30:00,65.13,65.15,65.07,65.07,68600.0,39.3229,39.335,39.2867,39.2867,68600.0
2008-08-12 12:35:00,65.08,65.08,65.05,65.06,24000.0,39.2927,39.2927,39.2746,39.2807,24000.0
2008-08-12 12:40:00,65.06,65.1,65.06,65.07,127400.0,39.2807,39.3048,39.2807,39.2867,127400.0
2008-08-12 12:45:00,65.08,65.09,65.06,65.08,74500.0,39.2927,39.2988,39.2807,39.2927,74500.0
2008-08-12 12:50:00,65.09,65.12,65.06,65.12,91400.0,39.2988,39.3169,39.2807,39.3169,91400.0
2008-08-12 12:55:00,65.11,65.13,65.07,65.13,73100.0,39.3108,39.3229,39.2867,39.3229,73100.0
2008-08-12 13:00:00,65.13,65.16,65.11,65.14,45800.0,39.3229,39.341,39.3108,39.329,45800.0
2008-08-12 13:05:00,65.13,65.15,65.12,65.15,45700.0,39.3229,39.335,39.3169,39.335,45700.0
2008-08-12 13:10:00,65.15,65.15,65.1,65.11,39500.0,39.335,39.335,39.3048,39.3108,39500.0
2008-08-12 13:15:00,65.11,65.16,65.11,65.13,63500.0,39.3108,39.341,39.3108,39.3229,63500.0
2008-08-12 13:20:00,65.13,65.13,65.06,65.07,68300.0,39.3229,39.3229,39.2807,39.2867,68300.0
2008-08-12 13:25:00,65.07,65.1,65.05,65.07,84200.0,39.2867,39.3048,39.2746,39.2867,84200.0
2008-08-12 13:30:00,65.07,65.09,65.03,65.06,32700.0,39.2867,39.2988,39.2625,39.2807,32700.0
2008-08-12 13:35:00,65.06,65.08,65.05,65.06,47300.0,39.2807,39.2927,39.2746,39.2807,47300.0
2008-08-12 13:40:00,65.06,65.1,65.06,65.1,47000.0,39.2807,39.3048,39.2807,39.3048,47000.0
2008-08-12 13:45:00,65.09,65.11,65.08,65.08,35800.0,39.2988,39.3108,39.2927,39.2927,35800.0
2008-08-12 13:50:00,65.07,65.07,65.01,65.03,46200.0,39.2867,39.2867,39.2505,39.2625,46200.0
2008-08-12 13:55:00,65.03,65.08,65.02,65.08,97300.0,39.2625,39.2927,39.2565,39.2927,97300.0
2008-08-12 14:00:00,65.07,65.11,65.06,65.07,98300.0,39.2867,39.3108,39.2807,39.2867,98300.0
2008-08-12 14:05:00,65.07,65.12,65.05,65.05,73800.0,39.2867,39.3169,39.2746,39.2746,73800.0
2008-08-12 14:10:00,65.04,65.09,65.03,65.08,94300.0,39.2686,39.2988,39.2625,39.2927,94300.0
2008-08-12 14:15:00,65.08,65.09,65.06,65.08,37700.0,39.2927,39.2988,39.2807,39.2927,37700.0
2008-08-12 14:20:00,65.07,65.13,65.06,65.12,123100.0,39.2867,39.3229,39.2807,39.3169,123100.0
2008-08-12 14:25:00,65.12,65.2,65.12,65.16,66500.0,39.3169,39.3652,39.3169,39.341,66500.0
2008-08-12 14:30:00,65.16,65.16,65.13,65.13,21300.0,39.341,39.341,39.3229,39.3229,21300.0
2008-08-12 14:35:00,65.13,65.15,65.11,65.11,19700.0,39.3229,39.335,39.3108,39.3108,19700.0
2008-08-12 14:40:00,65.12,65.12,65.08,65.09,48200.0,39.3169,39.3169,39.2927,39.2988,48200.0
2008-08-12 14:45:00,65.08,65.1,65.07,65.09,26100.0,39.2927,39.3048,39.2867,39.2988,26100.0
2008-08-12 14:50:00,65.09,65.1,65.06,65.07,64900.0,39.2988,39.3048,39.2807,39.2867,64900.0
2008-08-12 14:55:00,65.06,65.08,64.98,64.99,89900.0,39.2807,39.2927,39.2323,39.2384,89900.0
2008-08-12 15:00:00,64.99,65.01,64.93,64.94,172900.0,39.2384,39.2505,39.2022,39.2082,172900.0
2008-08-12 15:05:00,64.94,65.0,64.93,64.96,39800.0,39.2082,39.2444,39.2022,39.2203,39800.0
2008-08-12 15:10:00,64.96,64.98,64.84,64.89,78100.0,39.2203,39.2323,39.1478,39.178,78100.0
2008-08-12 15:15:00,64.89,64.93,64.83,64.89,126000.0,39.178,39.2022,39.1418,39.178,126000.0
2008-08-12 15:20:00,64.88,64.88,64.8,64.85,155300.0,39.172,39.172,39.1237,39.1539,155300.0
2008-08-12 15:25:00,64.85,64.92,64.83,64.85,177200.0,39.1539,39.1961,39.1418,39.1539,177200.0
2008-08-12 15:30:00,64.85,64.86,64.71,64.72,112900.0,39.1539,39.1599,39.0693,39.0754,112900.0
2008-08-12 15:35:00,64.72,64.73,64.64,64.66,177100.0,39.0754,39.0814,39.0271,39.0391,177100.0
2008-08-12 15:40:00,64.66,64.75,64.62,64.7,280900.0,39.0391,39.0935,39.015,39.0633,280900.0
2008-08-12 15:45:00,64.7,64.78,64.67,64.77,188500.0,39.0633,39.1116,39.0452,39.1056,188500.0
2008-08-12 15:50:00,64.77,64.82,64.77,64.8,256200.0,39.1056,39.1357,39.1056,39.1237,256200.0
2008-08-12 15:55:00,64.81,64.91,64.8,64.86,496000.0,39.1297,39.1901,39.1237,39.1599,496000.0
2008-08-13 09:30:00,63.99,63.99,63.84,63.95,281300.0,38.6346,38.6346,38.5441,38.6105,281300.0
2008-08-13 09:35:00,63.95,63.99,63.91,63.92,306500.0,38.6105,38.6346,38.5863,38.5924,306500.0
2008-08-13 09:40:00,63.92,63.93,63.78,63.84,212200.0,38.5924,38.5984,38.5078,38.5441,212200.0
2008-08-13 09:45:00,63.84,63.86,63.77,63.8,135100.0,38.5441,38.5561,38.5018,38.5199,135100.0
2008-08-13 09:50:00,63.79,63.85,63.77,63.83,125700.0,38.5139,38.5501,38.5018,38.538,125700.0
2008-08-13 09:55:00,63.83,63.85,63.77,63.78,111500.0,38.538,38.5501,38.5018,38.5078,111500.0
2008-08-13 10:00:00,63.79,63.88,63.75,63.85,156100.0,38.5139,38.5682,38.4897,38.5501,156100.0
2008-08-13 10:05:00,63.85,63.86,63.76,63.78,87900.0,38.5501,38.5561,38.4958,38.5078,87900.0
2008-08-13 10:10:00,63.77,63.77,63.68,63.68,121900.0,38.5018,38.5018,38.4475,38.4475,121900.0
2008-08-13 10:15:00,63.66,63.75,63.63,63.74,290800.0,38.4354,38.4897,38.4173,38.4837,290800.0
2008-08-13 10:20:00,63.75,63.88,63.75,63.86,444800.0,38.4897,38.5682,38.4897,38.5561,444800.0
2008-08-13 10:25:00,63.86,63.86,63.73,63.74,578600.0,38.5561,38.5561,38.4776,38.4837,578600.0
2008-08-13 10:30:00,63.74,63.74,63.63,63.65,159700.0,38.4837,38.4837,38.4173,38.4293,159700.0
2008-08-13 10:35:00,63.65,63.65,63.57,63.62,302000.0,38.4293,38.4293,38.381,38.4112,302000.0
2008-08-13 10:40:00,63.62,63.68,63.57,63.57,133100.0,38.4112,38.4475,38.381,38.381,133100.0
2008-08-13 10:45:00,63.57,63.67,63.55,63.66,233700.0,38.381,38.4414,38.369,38.4354,233700.0
2008-08-13 10:50:00,63.65,63.65,63.6,63.61,100500.0,38.4293,38.4293,38.3992,38.4052,100500.0
2008-08-13 10:55:00,63.61,63.65,63.61,63.65,74500.0,38.4052,38.4293,38.4052,38.4293,74500.0
2008-08-13 11:00:00,63.65,63.67,63.63,63.63,168200.0,38.4293,38.4414,38.4173,38.4173,168200.0
2008-08-13 11:05:00,63.63,63.65,63.48,63.51,168000.0,38.4173,38.4293,38.3267,38.3448,168000.0
2008-08-13 11:10:00,63.51,63.52,63.46,63.5,91500.0,38.3448,38.3509,38.3146,38.3388,91500.0
2008-08-13 11:15:00,63.5,63.58,63.5,63.56,382900.0,38.3388,38.3871,38.3388,38.375,382900.0
2008-08-13 11:20:00,63.55,63.55,63.5,63.5,164400.0,38.369,38.369,38.3388,38.3388,164400.0
2008-08-13 11:25:00,63.51,63.54,63.48,63.52,138300.0,38.3448,38.3629,38.3267,38.3509,138300.0
2008-08-13 11:30:00,63.53,63.53,63.46,63.49,203300.0,38.3569,38.3569,38.3146,38.3327,203300.0
2008-08-13 11:35:00,63.48,63.5,63.45,63.47,168600.0,38.3267,38.3388,38.3086,38.3207,168600.0
2008-08-13 11:40:00,63.46,63.46,63.32,63.34,126800.0,38.3146,38.3146,38.2301,38.2422,126800.0
2008-08-13 11:45:00,63.33,63.37,63.32,63.37,143900.0,38.2361,38.2603,38.2301,38.2603,143900.0
2008-08-13 11:50:00,63.36,63.43,63.36,63.42,76600.0,38.2543,38.2965,38.2543,38.2905,76600.0
2008-08-13 11:55:00,63.42,63.44,63.39,63.42,147400.0,38.2905,38.3026,38.2724,38.2905,147400.0
2008-08-13 12:00:00,63.41,63.49,63.4,63.47,242700.0,38.2844,38.3327,38.2784,38.3207,242700.0
2008-08-13 12:05:00,63.47,63.52,63.41,63.43,181100.0,38.3207,38.3509,38.2844,38.2965,181100.0
2008-08-13 12:10:00,63.43,63.48,63.43,63.47,65000.0,38.2965,38.3267,38.2965,38.3207,65000.0
2008-08-13 12:15:00,63.47,63.56,63.47,63.55,86300.0,38.3207,38.375,38.3207,38.369,86300.0
2008-08-13 12:20:00,63.55,63.61,63.51,63.58,62300.0,38.369,38.4052,38.3448,38.3871,62300.0
2008-08-13 12:25:00,63.59,63.63,63.56,63.6,37400.0,38.3931,38.4173,38.375,38.3992,37400.0
2008-08-13 12:30:00,63.6,63.62,63.57,63.61,55400.0,38.3992,38.4112,38.381,38.4052,55400.0
2008-08-13 12:35:00,63.61,63.64,63.58,63.63,41900.0,38.4052,38.4233,38.3871,38.4173,41900.0
2008-08-13 12:40:00,63.63,63.65,63.59,63.61,53700.0,38.4173,38.4293,38.3931,38.4052,53700.0
2008-08-13 12:45:00,63.61,63.62,63.56,63.59,63500.0,38.4052,38.4112,38.375,38.3931,63500.0
2008-08-13 12:50:00,63.6,63.65,63.57,63.64,33100.0,38.3992,38.4293,38.381,38.4233,33100.0
2008-08-13 12:55:00,63.65,63.71,63.62,63.69,37800.0,38.4293,38.4656,38.4112,38.4535,37800.0
2008-08-13 13:00:00,63.7,63.73,63.65,63.66,59600.0,38.4595,38.4776,38.4293,38.4354,59600.0
2008-08-13 13:05:00,63.66,63.66,63.61,63.62,116100.0,38.4354,38.4354,38.4052,38.4112,116100.0
2008-08-13 13:10:00,63.62,63.63,63.6,63.61,65100.0,38.4112,38.4173,38.3992,38.4052,65100.0
2008-08-13 13:15:00,63.62,63.64,63.58,63.59,57200.0,38.4112,38.4233,38.3871,38.3931,57200.0
2008-08-13 13:20:00,63.59,63.67,63.58,63.67,66300.0,38.3931,38.4414,38.3871,38.4414,66300.0
2008-08-13 13:25:00,63.66,63.75,63.66,63.71,36200.0,38.4354,38.4897,38.4354,38.4656,36200.0
2008-08-13 13:30:00,63.71,63.85,63.7,63.81,116600.0,38.4656,38.5501,38.4595,38.5259,116600.0
2008-08-13 13:35:00,63.82,63.88,63.79,63.88,72500.0,38.532,38.5682,38.5139,38.5682,72500.0
2008-08-13 13:40:00,63.88,63.94,63.84,63.87,330200.0,38.5682,38.6044,38.5441,38.5622,330200.0
2008-08-13 13:45:00,63.87,63.87,63.8,63.82,146200.0,38.5622,38.5622,38.5199,38.532,146200.0
2008-08-13 13:50:00,63.83,63.92,63.82,63.9,72000.0,38.538,38.5924,38.532,38.5803,72000.0
2008-08-13 13:55:00,63.9,64.04,63.9,64.04,74400.0,38.5803,38.6648,38.5803,38.6648,74400.0
2008-08-13 14:00:00,64.03,64.07,64.01,64.03,106200.0,38.6588,38.6829,38.6467,38.6588,106200.0
2008-08-13 14:05:00,64.03,64.03,63.99,64.01,72400.0,38.6588,38.6588,38.6346,38.6467,72400.0
2008-08-13 14:10:00,64.01,64.04,63.97,63.98,61100.0,38.6467,38.6648,38.6226,38.6286,61100.0
2008-08-13 14:15:00,63.98,63.99,63.92,63.94,82600.0,38.6286,38.6346,38.5924,38.6044,82600.0
2008-08-13 14:20:00,63.95,63.97,63.9,63.95,85900.0,38.6105,38.6226,38.5803,38.6105,85900.0
2008-08-13 14:25:00,63.93,63.96,63.87,63.87,82800.0,38.5984,38.6165,38.5622,38.5622,82800.0
2008-08-13 14:30:00,63.87,63.87,63.82,63.85,41900.0,38.5622,38.5622,38.532,38.5501,41900.0
2008-08-13 14:35:00,63.86,63.94,63.86,63.92,76600.0,38.5561,38.6044,38.5561,38.5924,76600.0
2008-08-13 14:40:00,63.92,64.09,63.92,64.09,53000.0,38.5924,38.695,38.5924,38.695,53000.0
2008-08-13 14:45:00,64.09,64.1,64.03,64.08,154100.0,38.695,38.701,38.6588,38.689,154100.0
2008-08-13 14:50:00,64.07,64.08,64.02,64.03,74000.0,38.6829,38.689,38.6527,38.6588,74000.0
2008-08-13 14:55:00,64.03,64.24,64.03,64.2,469000.0,38.6588,38.7856,38.6588,38.7614,469000.0
2008-08-13 15:00:00,64.21,64.23,64.14,64.14,240700.0,38.7675,38.7795,38.7252,38.7252,240700.0
2008-08-13 15:05:00,64.14,64.14,64.06,64.07,59100.0,38.7252,38.7252,38.6769,38.6829,59100.0
2008-08-13 15:10:00,64.07,64.13,64.06,64.12,41800.0,38.6829,38.7192,38.6769,38.7131,41800.0
2008-08-13 15:15:00,64.12,64.22,64.1,64.13,174800.0,38.7131,38.7735,38.701,38.7192,174800.0
2008-08-13 15:20:00,64.12,64.13,63.98,64.04,129000.0,38.7131,38.7192,38.6286,38.6648,129000.0
2008-08-13 15:25:00,64.04,64.06,63.99,64.01,82300.0,38.6648,38.6769,38.6346,38.6467,82300.0
2008-08-13 15:30:00,64.0,64.0,63.82,63.85,240300.0,38.6407,38.6407,38.532,38.5501,240300.0
2008-08-13 15:35:00,63.85,63.86,63.79,63.82,122100.0,38.5501,38.5561,38.5139,38.532,122100.0
2008-08-13 15:40:00,63.82,63.87,63.74,63.78,165400.0,38.532,38.5622,38.4837,38.5078,165400.0
2008-08-13 15:45:00,63.78,63.8,63.7,63.71,210700.0,38.5078,38.5199,38.4595,38.4656,210700.0
2008-08-13 15:50:00,63.71,63.75,63.66,63.73,149400.0,38.4656,38.4897,38.4354,38.4776,149400.0
2008-08-13 15:55:00,63.72,63.89,63.72,63.83,545700.0,38.4716,38.5743,38.4716,38.538,545700.0
2008-08-14 09:30:00,63.36,63.39,63.25,63.36,142200.0,38.2543,38.2724,38.1878,38.2543,142200.0
2008-08-14 09:35:00,63.34,63.46,63.34,63.41,109400.0,38.2422,38.3146,38.2422,38.2844,109400.0
2008-08-14 09:40:00,63.43,63.46,63.39,63.46,112100.0,38.2965,38.3146,38.2724,38.3146,112100.0
2008-08-14 09:45:00,63.45,63.47,63.33,63.33,154700.0,38.3086,38.3207,38.2361,38.2361,154700.0
2008-08-14 09:50:00,63.32,63.43,63.32,63.43,94800.0,38.2301,38.2965,38.2301,38.2965,94800.0
2008-08-14 09:55:00,63.43,63.59,63.4,63.58,217300.0,38.2965,38.3931,38.2784,38.3871,217300.0
2008-08-14 10:00:00,63.58,63.62,63.56,63.59,122300.0,38.3871,38.4112,38.375,38.3931,122300.0
2008-08-14 10:05:00,63.59,63.62,63.55,63.56,190600.0,38.3931,38.4112,38.369,38.375,190600.0
2008-08-14 10:10:00,63.56,63.56,63.5,63.56,168700.0,38.375,38.375,38.3388,38.375,168700.0
2008-08-14 10:15:00,63.55,63.59,63.52,63.58,119800.0,38.369,38.3931,38.3509,38.3871,119800.0
2008-08-14 10:20:00,63.58,63.63,63.56,63.58,135500.0,38.3871,38.4173,38.375,38.3871,135500.0
2008-08-14 10:25:00,63.59,63.73,63.57,63.73,114000.0,38.3931,38.4776,38.381,38.4776,114000.0
2008-08-14 10:30:00,63.74,63.82,63.72,63.8,383400.0,38.4837,38.532,38.4716,38.5199,383400.0
2008-08-14 10:35:00,63.79,63.82,63.73,63.74,281500.0,38.5139,38.532,38.4776,38.4837,281500.0
2008-08-14 10:40:00,63.74,63.84,63.72,63.83,181900.0,38.4837,38.5441,38.4716,38.538,181900.0
2008-08-14 10:45:00,63.83,63.9,63.83,63.88,81700.0,38.538,38.5803,38.538,38.5682,81700.0
2008-08-14 10:50:00,63.89,63.97,63.88,63.91,102100.0,38.5743,38.6226,38.5682,38.5863,102100.0
2008-08-14 10:55:00,63.92,63.92,63.83,63.89,80500.0,38.5924,38.5924,38.538,38.5743,80500.0
2008-08-14 11:00:00,63.9,63.91,63.85,63.88,115400.0,38.5803,38.5863,38.5501,38.5682,115400.0
2008-08-14 11:05:00,63.89,63.91,63.82,63.9,176300.0,38.5743,38.5863,38.532,38.5803,176300.0
2008-08-14 11:10:00,63.9,63.91,63.84,63.86,109800.0,38.5803,38.5863,38.5441,38.5561,109800.0
2008-08-14 11:15:00,63.85,63.98,63.83,63.96,235600.0,38.5501,38.6286,38.538,38.6165,235600.0
2008-08-14 11:20:00,63.95,63.96,63.89,63.89,112500.0,38.6105,38.6165,38.5743,38.5743,112500.0
2008-08-14 11:25:00,63.9,63.92,63.83,63.88,119600.0,38.5803,38.5924,38.538,38.5682,119600.0
2008-08-14 11:30:00,63.88,63.88,63.82,63.86,146200.0,38.5682,38.5682,38.532,38.5561,146200.0
2008-08-14 11:35:00,63.85,63.88,63.82,63.86,102900.0,38.5501,38.5682,38.532,38.5561,102900.0
2008-08-14 11:40:00,63.85,63.86,63.79,63.8,59800.0,38.5501,38.5561,38.5139,38.5199,59800.0
2008-08-14 11:45:00,63.8,63.83,63.77,63.78,108900.0,38.5199,38.538,38.5018,38.5078,108900.0
2008-08-14 11:50:00,63.79,63.79,63.69,63.7,193800.0,38.5139,38.5139,38.4535,38.4595,193800.0
2008-08-14 11:55:00,63.71,63.78,63.71,63.74,76400.0,38.4656,38.5078,38.4656,38.4837,76400.0
2008-08-14 12:00:00,63.75,63.79,63.73,63.75,60000.0,38.4897,38.5139,38.4776,38.4897,60000.0
2008-08-14 12:05:00,63.75,63.76,63.67,63.68,107100.0,38.4897,38.4958,38.4414,38.4475,107100.0
2008-08-14 12:10:00,63.69,63.74,63.65,63.67,101000.0,38.4535,38.4837,38.4293,38.4414,101000.0
2008-08-14 12:15:00,63.67,63.73,63.67,63.69,117400.0,38.4414,38.4776,38.4414,38.4535,117400.0
2008-08-14 12:20:00,63.69,63.7,63.65,63.68,90100.0,38.4535,38.4595,38.4293,38.4475,90100.0
2008-08-14 12:25:00,63.67,63.67,63.62,63.64,46400.0,38.4414,38.4414,38.4112,38.4233,46400.0
2008-08-14 12:30:00,63.63,63.65,63.55,63.56,107800.0,38.4173,38.4293,38.369,38.375,107800.0
2008-08-14 12:35:00,63.57,63.58,63.55,63.57,69000.0,38.381,38.3871,38.369,38.381,69000.0
2008-08-14 12:40:00,63.57,63.78,63.56,63.78,205000.0,38.381,38.5078,38.375,38.5078,205000.0
2008-08-14 12:45:00,63.77,63.88,63.75,63.83,127300.0,38.5018,38.5682,38.4897,38.538,127300.0
2008-08-14 12:50:00,63.83,63.85,63.81,63.81,53500.0,38.538,38.5501,38.5259,38.5259,53500.0
2008-08-14 12:55:00,63.83,63.84,63.78,63.79,120700.0,38.538,38.5441,38.5078,38.5139,120700.0
2008-08-14 13:00:00,63.79,63.83,63.78,63.79,33100.0,38.5139,38.538,38.5078,38.5139,33100.0
2008-08-14 13:05:00,63.78,63.8,63.74,63.75,33600.0,38.5078,38.5199,38.4837,38.4897,33600.0
2008-08-14 13:10:00,63.75,63.76,63.74,63.75,52800.0,38.4897,38.4958,38.4837,38.4897,52800.0
2008-08-14 13:15:00,63.74,63.78,63.71,63.74,133100.0,38.4837,38.5078,38.4656,38.4837,133100.0
2008-08-14 13:20:00,63.74,63.77,63.72,63.77,74300.0,38.4837,38.5018,38.4716,38.5018,74300.0
2008-08-14 13:25:00,63.76,63.77,63.71,63.71,62200.0,38.4958,38.5018,38.4656,38.4656,62200.0
2008-08-14 13:30:00,63.72,63.73,63.66,63.68,121100.0,38.4716,38.4776,38.4354,38.4475,121100.0
2008-08-14 13:35:00,63.69,63.7,63.64,63.64,84000.0,38.4535,38.4595,38.4233,38.4233,84000.0
2008-08-14 13:40:00,63.64,63.66,63.62,63.63,39100.0,38.4233,38.4354,38.4112,38.4173,39100.0
2008-08-14 13:45:00,63.63,63.63,63.58,63.61,88700.0,38.4173,38.4173,38.3871,38.4052,88700.0
2008-08-14 13:50:00,63.61,63.65,63.59,63.64,41300.0,38.4052,38.4293,38.3931,38.4233,41300.0
2008-08-14 13:55:00,63.63,63.69,63.63,63.67,43300.0,38.4173,38.4535,38.4173,38.4414,43300.0
2008-08-14 14:00:00,63.68,63.71,63.67,63.68,38400.0,38.4475,38.4656,38.4414,38.4475,38400.0
2008-08-14 14:05:00,63.68,63.71,63.64,63.71,68800.0,38.4475,38.4656,38.4233,38.4656,68800.0
2008-08-14 14:10:00,63.7,63.74,63.68,63.72,94500.0,38.4595,38.4837,38.4475,38.4716,94500.0
2008-08-14 14:15:00,63.71,63.78,63.71,63.77,58000.0,38.4656,38.5078,38.4656,38.5018,58000.0
2008-08-14 14:20:00,63.78,63.79,63.73,63.73,86000.0,38.5078,38.5139,38.4776,38.4776,86000.0
2008-08-14 14:25:00,63.72,63.75,63.71,63.71,86900.0,38.4716,38.4897,38.4656,38.4656,86900.0
2008-08-14 14:30:00,63.71,63.72,63.65,63.66,51500.0,38.4656,38.4716,38.4293,38.4354,51500.0
2008-08-14 14:35:00,63.65,63.66,63.64,63.64,128700.0,38.4293,38.4354,38.4233,38.4233,128700.0
2008-08-14 14:40:00,63.65,63.65,63.6,63.6,187900.0,38.4293,38.4293,38.3992,38.3992,187900.0
2008-08-14 14:45:00,63.6,63.61,63.51,63.55,300100.0,38.3992,38.4052,38.3448,38.369,300100.0
2008-08-14 14:50:00,63.55,63.6,63.54,63.59,118100.0,38.369,38.3992,38.3629,38.3931,118100.0
2008-08-14 14:55:00,63.59,63.59,63.55,63.55,33900.0,38.3931,38.3931,38.369,38.369,33900.0
2008-08-14 15:00:00,63.55,63.56,63.48,63.49,115800.0,38.369,38.375,38.3267,38.3327,115800.0
2008-08-14 15:05:00,63.49,63.57,63.49,63.56,104500.0,38.3327,38.381,38.3327,38.375,104500.0
2008-08-14 15:10:00,63.56,63.56,63.52,63.54,90400.0,38.375,38.375,38.3509,38.3629,90400.0
2008-08-14 15:15:00,63.53,63.64,63.53,63.58,219700.0,38.3569,38.4233,38.3569,38.3871,219700.0
2008-08-14 15:20:00,63.58,63.6,63.53,63.54,250200.0,38.3871,38.3992,38.3569,38.3629,250200.0
2008-08-14 15:25:00,63.53,63.57,63.49,63.51,154900.0,38.3569,38.381,38.3327,38.3448,154900.0
2008-08-14 15:30:00,63.52,63.57,63.48,63.53,173900.0,38.3509,38.381,38.3267,38.3569,173900.0
2008-08-14 15:35:00,63.53,63.69,63.53,63.67,160400.0,38.3569,38.4535,38.3569,38.4414,160400.0
2008-08-14 15:40:00,63.67,63.69,63.62,63.65,189600.0,38.4414,38.4535,38.4112,38.4293,189600.0
2008-08-14 15:45:00,63.66,63.67,63.61,63.62,186800.0,38.4354,38.4414,38.4052,38.4112,186800.0
2008-08-14 15:50:00,63.63,63.63,63.58,63.6,139800.0,38.4173,38.4173,38.3871,38.3992,139800.0
2008-08-14 15:55:00,63.6,63.64,63.55,63.62,566400.0,38.3992,38.4233,38.369,38.4112,566400.0
2008-08-15 09:30:00,63.19,63.31,63.19,63.3,208500.0,38.1516,38.2241,38.1516,38.218,208500.0
2008-08-15 09:35:00,63.32,63.39,63.24,63.3,308900.0,38.2301,38.2724,38.1818,38.218,308900.0
2008-08-15 09:40:00,63.3,63.44,63.3,63.44,87900.0,38.218,38.3026,38.218,38.3026,87900.0
2008-08-15 09:45:00,63.44,63.45,63.36,63.37,162900.0,38.3026,38.3086,38.2543,38.2603,162900.0
2008-08-15 09:50:00,63.37,63.38,63.19,63.21,152300.0,38.2603,38.2663,38.1516,38.1637,152300.0
2008-08-15 09:55:00,63.21,63.29,63.2,63.25,185000.0,38.1637,38.212,38.1577,38.1878,185000.0
2008-08-15 10:00:00,63.23,63.23,63.05,63.08,114700.0,38.1758,38.1758,38.0671,38.0852,114700.0
2008-08-15 10:05:00,63.07,63.07,62.94,63.05,347700.0,38.0792,38.0792,38.0007,38.0671,347700.0
2008-08-15 10:10:00,63.05,63.11,63.0,63.07,58300.0,38.0671,38.1033,38.0369,38.0792,58300.0
2008-08-15 10:15:00,63.07,63.11,62.99,63.01,108300.0,38.0792,38.1033,38.0309,38.0429,108300.0
2008-08-15 10:20:00,63.01,63.12,63.01,63.11,127300.0,38.0429,38.1094,38.0429,38.1033,127300.0
2008-08-15 10:25:00,63.1,63.22,63.09,63.19,183700.0,38.0973,38.1697,38.0912,38.1516,183700.0
2008-08-15 10:30:00,63.2,63.25,63.19,63.22,170000.0,38.1577,38.1878,38.1516,38.1697,170000.0
2008-08-15 10:35:00,63.23,63.25,63.18,63.21,152900.0,38.1758,38.1878,38.1456,38.1637,152900.0
2008-08-15 10:40:00,63.22,63.24,63.19,63.19,166600.0,38.1697,38.1818,38.1516,38.1516,166600.0
2008-08-15 10:45:00,63.19,63.25,63.17,63.25,120800.0,38.1516,38.1878,38.1395,38.1878,120800.0
2008-08-15 10:50:00,63.25,63.31,63.24,63.26,83200.0,38.1878,38.2241,38.1818,38.1939,83200.0
2008-08-15 10:55:00,63.27,63.31,63.25,63.3,81000.0,38.1999,38.2241,38.1878,38.218,81000.0
2008-08-15 11:00:00,63.3,63.31,63.22,63.23,54400.0,38.218,38.2241,38.1697,38.1758,54400.0
2008-08-15 11:05:00,63.24,63.26,63.22,63.23,34000.0,38.1818,38.1939,38.1697,38.1758,34000.0
2008-08-15 11:10:00,63.22,63.27,63.21,63.22,117700.0,38.1697,38.1999,38.1637,38.1697,117700.0
2008-08-15 11:15:00,63.22,63.25,63.21,63.23,155200.0,38.1697,38.1878,38.1637,38.1758,155200.0
2008-08-15 11:20:00,63.24,63.24,63.17,63.2,97900.0,38.1818,38.1818,38.1395,38.1577,97900.0
2008-08-15 11:25:00,63.2,63.25,63.19,63.23,69500.0,38.1577,38.1878,38.1516,38.1758,69500.0
2008-08-15 11:30:00,63.23,63.29,63.19,63.27,293100.0,38.1758,38.212,38.1516,38.1999,293100.0
2008-08-15 11:35:00,63.27,63.29,63.22,63.23,208500.0,38.1999,38.212,38.1697,38.1758,208500.0
2008-08-15 11:40:00,63.23,63.25,63.2,63.22,183600.0,38.1758,38.1878,38.1577,38.1697,183600.0
2008-08-15 11:45:00,63.22,63.22,63.15,63.21,92700.0,38.1697,38.1697,38.1275,38.1637,92700.0
2008-08-15 11:50:00,63.2,63.22,63.16,63.2,161100.0,38.1577,38.1697,38.1335,38.1577,161100.0
2008-08-15 11:55:00,63.2,63.21,63.13,63.18,121400.0,38.1577,38.1637,38.1154,38.1456,121400.0
2008-08-15 12:00:00,63.17,63.17,63.14,63.16,68100.0,38.1395,38.1395,38.1214,38.1335,68100.0
2008-08-15 12:05:00,63.14,63.2,63.14,63.15,43900.0,38.1214,38.1577,38.1214,38.1275,43900.0
2008-08-15 12:10:00,63.14,63.18,63.12,63.18,56000.0,38.1214,38.1456,38.1094,38.1456,56000.0
2008-08-15 12:15:00,63.17,63.19,63.15,63.17,52900.0,38.1395,38.1516,38.1275,38.1395,52900.0
2008-08-15 12:20:00,63.17,63.18,63.15,63.18,29900.0,38.1395,38.1456,38.1275,38.1456,29900.0
2008-08-15 12:25:00,63.18,63.18,63.11,63.14,47400.0,38.1456,38.1456,38.1033,38.1214,47400.0
2008-08-15 12:30:00,63.15,63.18,63.15,63.15,36200.0,38.1275,38.1456,38.1275,38.1275,36200.0
2008-08-15 12:35:00,63.15,63.2,63.13,63.2,79100.0,38.1275,38.1577,38.1154,38.1577,79100.0
2008-08-15 12:40:00,63.2,63.2,63.13,63.18,72800.0,38.1577,38.1577,38.1154,38.1456,72800.0
2008-08-15 12:45:00,63.19,63.21,63.18,63.2,26000.0,38.1516,38.1637,38.1456,38.1577,26000.0
2008-08-15 12:50:00,63.2,63.24,63.19,63.22,39500.0,38.1577,38.1818,38.1516,38.1697,39500.0
2008-08-15 12:55:00,63.21,63.22,63.17,63.17,20000.0,38.1637,38.1697,38.1395,38.1395,20000.0
2008-08-15 13:00:00,63.16,63.2,63.16,63.2,44800.0,38.1335,38.1577,38.1335,38.1577,44800.0
2008-08-15 13:05:00,63.2,63.2,63.15,63.16,68000.0,38.1577,38.1577,38.1275,38.1335,68000.0
2008-08-15 13:10:00,63.16,63.17,63.14,63.17,23500.0,38.1335,38.1395,38.1214,38.1395,23500.0
2008-08-15 13:15:00,63.16,63.17,63.13,63.15,76300.0,38.1335,38.1395,38.1154,38.1275,76300.0
2008-08-15 13:20:00,63.15,63.15,63.12,63.12,29900.0,38.1275,38.1275,38.1094,38.1094,29900.0
2008-08-15 13:25:00,63.13,63.15,63.09,63.1,71100.0,38.1154,38.1275,38.0912,38.0973,71100.0
2008-08-15 13:30:00,63.09,63.09,63.04,63.06,113200.0,38.0912,38.0912,38.0611,38.0731,113200.0
2008-08-15 13:35:00,63.06,63.08,63.04,63.05,45800.0,38.0731,38.0852,38.0611,38.0671,45800.0
2008-08-15 13:40:00,63.05,63.06,63.04,63.05,36400.0,38.0671,38.0731,38.0611,38.0671,36400.0
2008-08-15 13:45:00,63.06,63.08,63.04,63.07,46900.0,38.0731,38.0852,38.0611,38.0792,46900.0
2008-08-15 13:50:00,63.07,63.08,63.05,63.05,35700.0,38.0792,38.0852,38.0671,38.0671,35700.0
2008-08-15 13:55:00,63.05,63.08,63.05,63.07,28600.0,38.0671,38.0852,38.0671,38.0792,28600.0
2008-08-15 14:00:00,63.06,63.08,62.99,63.07,413500.0,38.0731,38.0852,38.0309,38.0792,413500.0
2008-08-15 14:05:00,63.06,63.06,63.0,63.02,33300.0,38.0731,38.0731,38.0369,38.049,33300.0
2008-08-15 14:10:00,63.01,63.04,62.99,62.99,35000.0,38.0429,38.0611,38.0309,38.0309,35000.0
2008-08-15 14:15:00,62.99,63.03,62.98,63.01,42000.0,38.0309,38.055,38.0248,38.0429,42000.0
2008-08-15 14:20:00,63.02,63.04,62.99,63.02,50100.0,38.049,38.0611,38.0309,38.049,50100.0
2008-08-15 14:25:00,63.03,63.05,63.0,63.04,59000.0,38.055,38.0671,38.0369,38.0611,59000.0
2008-08-15 14:30:00,63.04,63.04,62.98,63.02,105900.0,38.0611,38.0611,38.0248,38.049,105900.0
2008-08-15 14:35:00,63.03,63.03,62.98,63.0,87000.0,38.055,38.055,38.0248,38.0369,87000.0
2008-08-15 14:40:00,63.0,63.05,63.0,63.05,45800.0,38.0369,38.0671,38.0369,38.0671,45800.0
2008-08-15 14:45:00,63.05,63.07,63.04,63.05,67200.0,38.0671,38.0792,38.0611,38.0671,67200.0
2008-08-15 14:50:00,63.06,63.13,63.05,63.12,80100.0,38.0731,38.1154,38.0671,38.1094,80100.0
2008-08-15 14:55:00,63.12,63.15,63.1,63.13,67800.0,38.1094,38.1275,38.0973,38.1154,67800.0
2008-08-15 15:00:00,63.13,63.2,63.12,63.15,92600.0,38.1154,38.1577,38.1094,38.1275,92600.0
2008-08-15 15:05:00,63.15,63.18,63.13,63.15,86100.0,38.1275,38.1456,38.1154,38.1275,86100.0
2008-08-15 15:10:00,63.15,63.16,63.12,63.15,86300.0,38.1275,38.1335,38.1094,38.1275,86300.0
2008-08-15 15:15:00,63.15,63.15,63.12,63.14,62200.0,38.1275,38.1275,38.1094,38.1214,62200.0
2008-08-15 15:20:00,63.14,63.19,63.12,63.18,124600.0,38.1214,38.1516,38.1094,38.1456,124600.0
2008-08-15 15:25:00,63.18,63.21,63.17,63.18,112000.0,38.1456,38.1637,38.1395,38.1456,112000.0
2008-08-15 15:30:00,63.19,63.2,63.17,63.18,56700.0,38.1516,38.1577,38.1395,38.1456,56700.0
2008-08-15 15:35:00,63.18,63.21,63.16,63.21,126400.0,38.1456,38.1637,38.1335,38.1637,126400.0
2008-08-15 15:40:00,63.21,63.22,63.16,63.17,102600.0,38.1637,38.1697,38.1335,38.1395,102600.0
2008-08-15 15:45:00,63.17,63.18,63.12,63.13,265700.0,38.1395,38.1456,38.1094,38.1154,265700.0
2008-08-15 15:50:00,63.12,63.18,63.12,63.18,142000.0,38.1094,38.1456,38.1094,38.1456,142000.0
2008-08-15 15:55:00,63.18,63.22,63.16,63.17,289200.0,38.1456,38.1697,38.1335,38.1395,289200.0
2008-08-18 09:30:00,63.78,63.8,63.7,63.72,163600.0,38.5078,38.5199,38.4595,38.4716,163600.0
2008-08-18 09:35:00,63.71,63.74,63.61,63.62,188900.0,38.4656,38.4837,38.4052,38.4112,188900.0
2008-08-18 09:40:00,63.62,63.63,63.54,63.59,104500.0,38.4112,38.4173,38.3629,38.3931,104500.0
2008-08-18 09:45:00,63.56,63.59,63.52,63.53,130200.0,38.375,38.3931,38.3509,38.3569,130200.0
2008-08-18 09:50:00,63.53,63.55,63.41,63.48,103400.0,38.3569,38.369,38.2844,38.3267,103400.0
2008-08-18 09:55:00,63.48,63.54,63.44,63.48,146700.0,38.3267,38.3629,38.3026,38.3267,146700.0
2008-08-18 10:00:00,63.49,63.52,63.43,63.46,209800.0,38.3327,38.3509,38.2965,38.3146,209800.0
2008-08-18 10:05:00,63.46,63.48,63.41,63.41,125800.0,38.3146,38.3267,38.2844,38.2844,125800.0
2008-08-18 10:10:00,63.41,63.43,63.35,63.35,124800.0,38.2844,38.2965,38.2482,38.2482,124800.0
2008-08-18 10:15:00,63.35,63.36,63.27,63.28,158600.0,38.2482,38.2543,38.1999,38.206,158600.0
2008-08-18 10:20:00,63.3,63.33,63.26,63.28,75500.0,38.218,38.2361,38.1939,38.206,75500.0
2008-08-18 10:25:00,63.27,63.35,63.27,63.35,129400.0,38.1999,38.2482,38.1999,38.2482,129400.0
2008-08-18 10:30:00,63.35,63.35,63.32,63.32,115700.0,38.2482,38.2482,38.2301,38.2301,115700.0
2008-08-18 10:35:00,63.32,63.34,63.29,63.33,109400.0,38.2301,38.2422,38.212,38.2361,109400.0
2008-08-18 10:40:00,63.33,63.41,63.31,63.41,63800.0,38.2361,38.2844,38.2241,38.2844,63800.0
2008-08-18 10:45:00,63.41,63.42,63.36,63.36,66900.0,38.2844,38.2905,38.2543,38.2543,66900.0
2008-08-18 10:50:00,63.37,63.47,63.37,63.43,49600.0,38.2603,38.3207,38.2603,38.2965,49600.0
2008-08-18 10:55:00,63.44,63.46,63.41,63.44,55500.0,38.3026,38.3146,38.2844,38.3026,55500.0
2008-08-18 11:00:00,63.44,63.52,63.42,63.44,231800.0,38.3026,38.3509,38.2905,38.3026,231800.0
2008-08-18 11:05:00,63.44,63.5,63.42,63.5,99800.0,38.3026,38.3388,38.2905,38.3388,99800.0
2008-08-18 11:10:00,63.5,63.54,63.44,63.47,152800.0,38.3388,38.3629,38.3026,38.3207,152800.0
2008-08-18 11:15:00,63.48,63.49,63.41,63.44,47200.0,38.3267,38.3327,38.2844,38.3026,47200.0
2008-08-18 11:20:00,63.43,63.48,63.38,63.41,73800.0,38.2965,38.3267,38.2663,38.2844,73800.0
2008-08-18 11:25:00,63.4,63.45,63.39,63.45,97800.0,38.2784,38.3086,38.2724,38.3086,97800.0
2008-08-18 11:30:00,63.44,63.46,63.39,63.43,515500.0,38.3026,38.3146,38.2724,38.2965,515500.0
2008-08-18 11:35:00,63.44,63.48,63.41,63.47,55600.0,38.3026,38.3267,38.2844,38.3207,55600.0
2008-08-18 11:40:00,63.46,63.46,63.38,63.41,64000.0,38.3146,38.3146,38.2663,38.2844,64000.0
2008-08-18 11:45:00,63.41,63.44,63.41,63.43,69300.0,38.2844,38.3026,38.2844,38.2965,69300.0
2008-08-18 11:50:00,63.43,63.47,63.42,63.46,52600.0,38.2965,38.3207,38.2905,38.3146,52600.0
2008-08-18 11:55:00,63.46,63.46,63.27,63.28,150300.0,38.3146,38.3146,38.1999,38.206,150300.0
2008-08-18 12:00:00,63.28,63.28,63.21,63.23,559800.0,38.206,38.206,38.1637,38.1758,559800.0
2008-08-18 12:05:00,63.23,63.24,63.16,63.19,50700.0,38.1758,38.1818,38.1335,38.1516,50700.0
2008-08-18 12:10:00,63.19,63.23,63.16,63.16,56600.0,38.1516,38.1758,38.1335,38.1335,56600.0
2008-08-18 12:15:00,63.17,63.2,63.15,63.17,49700.0,38.1395,38.1577,38.1275,38.1395,49700.0
2008-08-18 12:20:00,63.16,63.19,63.12,63.14,62200.0,38.1335,38.1516,38.1094,38.1214,62200.0
2008-08-18 12:25:00,63.14,63.22,63.14,63.22,62300.0,38.1214,38.1697,38.1214,38.1697,62300.0
2008-08-18 12:30:00,63.22,63.23,63.18,63.19,45200.0,38.1697,38.1758,38.1456,38.1516,45200.0
2008-08-18 12:35:00,63.19,63.19,63.13,63.15,24300.0,38.1516,38.1516,38.1154,38.1275,24300.0
2008-08-18 12:40:00,63.14,63.14,63.01,63.02,48200.0,38.1214,38.1214,38.0429,38.049,48200.0
2008-08-18 12:45:00,63.02,63.03,62.94,63.01,184600.0,38.049,38.055,38.0007,38.0429,184600.0
2008-08-18 12:50:00,63.0,63.0,62.96,62.97,46700.0,38.0369,38.0369,38.0128,38.0188,46700.0
2008-08-18 12:55:00,62.98,63.01,62.97,62.98,39700.0,38.0248,38.0429,38.0188,38.0248,39700.0
2008-08-18 13:00:00,62.98,63.05,62.98,63.03,89600.0,38.0248,38.0671,38.0248,38.055,89600.0
2008-08-18 13:05:00,63.02,63.04,63.0,63.0,33100.0,38.049,38.0611,38.0369,38.0369,33100.0
2008-08-18 13:10:00,63.0,63.01,62.94,62.97,80400.0,38.0369,38.0429,38.0007,38.0188,80400.0
2008-08-18 13:15:00,62.97,63.0,62.94,62.97,74600.0,38.0188,38.0369,38.0007,38.0188,74600.0
2008-08-18 13:20:00,62.97,63.05,62.97,63.04,61000.0,38.0188,38.0671,38.0188,38.0611,61000.0
2008-08-18 13:25:00,63.04,63.04,63.0,63.02,52900.0,38.0611,38.0611,38.0369,38.049,52900.0
2008-08-18 13:30:00,63.02,63.04,62.97,62.99,43100.0,38.049,38.0611,38.0188,38.0309,43100.0
2008-08-18 13:35:00,62.99,63.02,62.98,62.99,40100.0,38.0309,38.049,38.0248,38.0309,40100.0
2008-08-18 13:40:00,62.98,63.0,62.96,62.97,31200.0,38.0248,38.0369,38.0128,38.0188,31200.0
2008-08-18 13:45:00,62.97,62.99,62.92,62.92,107700.0,38.0188,38.0309,37.9886,37.9886,107700.0
2008-08-18 13:50:00,62.92,62.97,62.9,62.95,57200.0,37.9886,38.0188,37.9765,38.0067,57200.0
2008-08-18 13:55:00,62.94,62.99,62.88,62.88,76700.0,38.0007,38.0309,37.9645,37.9645,76700.0
2008-08-18 14:00:00,62.88,62.89,62.85,62.86,41500.0,37.9645,37.9705,37.9463,37.9524,41500.0
2008-08-18 14:05:00,62.86,62.88,62.85,62.86,72400.0,37.9524,37.9645,37.9463,37.9524,72400.0
2008-08-18 14:10:00,62.87,62.9,62.85,62.86,108100.0,37.9584,37.9765,37.9463,37.9524,108100.0
2008-08-18 14:15:00,62.85,62.86,62.78,62.78,60700.0,37.9463,37.9524,37.9041,37.9041,60700.0
2008-08-18 14:20:00,62.77,62.81,62.76,62.76,144200.0,37.898,37.9222,37.892,37.892,144200.0
2008-08-18 14:25:00,62.75,62.8,62.72,62.77,256500.0,37.886,37.9162,37.8679,37.898,256500.0
2008-08-18 14:30:00,62.78,62.78,62.67,62.72,391900.0,37.9041,37.9041,37.8377,37.8679,391900.0
2008-08-18 14:35:00,62.72,62.75,62.7,62.74,190000.0,37.8679,37.886,37.8558,37.8799,190000.0
2008-08-18 14:40:00,62.74,62.77,62.72,62.76,58400.0,37.8799,37.898,37.8679,37.892,58400.0
2008-08-18 14:45:00,62.76,62.8,62.74,62.75,120000.0,37.892,37.9162,37.8799,37.886,120000.0
2008-08-18 14:50:00,62.76,62.79,62.7,62.79,93200.0,37.892,37.9101,37.8558,37.9101,93200.0
2008-08-18 14:55:00,62.78,62.81,62.75,62.77,52900.0,37.9041,37.9222,37.886,37.898,52900.0
2008-08-18 15:00:00,62.76,62.77,62.68,62.68,99400.0,37.892,37.898,37.8437,37.8437,99400.0
2008-08-18 15:05:00,62.69,62.71,62.64,62.69,95200.0,37.8497,37.8618,37.8195,37.8497,95200.0
2008-08-18 15:10:00,62.69,62.75,62.66,62.74,60100.0,37.8497,37.886,37.8316,37.8799,60100.0
2008-08-18 15:15:00,62.75,62.78,62.7,62.73,271200.0,37.886,37.9041,37.8558,37.8739,271200.0
2008-08-18 15:20:00,62.73,62.77,62.66,62.75,90600.0,37.8739,37.898,37.8316,37.886,90600.0
2008-08-18 15:25:00,62.74,62.79,62.7,62.72,97800.0,37.8799,37.9101,37.8558,37.8679,97800.0
2008-08-18 15:30:00,62.73,62.77,62.71,62.76,69400.0,37.8739,37.898,37.8618,37.892,69400.0
2008-08-18 15:35:00,62.76,62.85,62.75,62.77,137900.0,37.892,37.9463,37.886,37.898,137900.0
2008-08-18 15:40:00,62.76,62.76,62.63,62.66,1215600.0,37.892,37.892,37.8135,37.8316,1215600.0
2008-08-18 15:45:00,62.65,62.71,62.6,62.69,293800.0,37.8256,37.8618,37.7954,37.8497,293800.0
2008-08-18 15:50:00,62.69,62.82,62.67,62.76,390600.0,37.8497,37.9282,37.8377,37.892,390600.0
2008-08-18 15:55:00,62.75,62.85,62.74,62.8,456800.0,37.886,37.9463,37.8799,37.9162,456800.0
2008-08-19 09:30:00,62.1,62.12,62.05,62.08,222600.0,37.4935,37.5056,37.4633,37.4814,222600.0
2008-08-19 09:35:00,62.08,62.2,62.08,62.16,158100.0,37.4814,37.5539,37.4814,37.5297,158100.0
2008-08-19 09:40:00,62.17,62.2,62.14,62.2,127200.0,37.5358,37.5539,37.5177,37.5539,127200.0
2008-08-19 09:45:00,62.2,62.22,62.08,62.08,121800.0,37.5539,37.566,37.4814,37.4814,121800.0
2008-08-19 09:50:00,62.08,62.09,62.04,62.08,211200.0,37.4814,37.4875,37.4573,37.4814,211200.0
2008-08-19 09:55:00,62.08,62.17,62.08,62.16,260700.0,37.4814,37.5358,37.4814,37.5297,260700.0
2008-08-19 10:00:00,62.16,62.16,62.05,62.06,213700.0,37.5297,37.5297,37.4633,37.4694,213700.0
2008-08-19 10:05:00,62.07,62.07,61.95,61.97,553600.0,37.4754,37.4754,37.403,37.415,553600.0
2008-08-19 10:10:00,61.97,61.98,61.88,61.92,480700.0,37.415,37.4211,37.3607,37.3848,480700.0
2008-08-19 10:15:00,61.92,61.95,61.88,61.94,228800.0,37.3848,37.403,37.3607,37.3969,228800.0
2008-08-19 10:20:00,61.94,61.95,61.92,61.94,130100.0,37.3969,37.403,37.3848,37.3969,130100.0
2008-08-19 10:25:00,61.94,61.94,61.89,61.9,105500.0,37.3969,37.3969,37.3667,37.3728,105500.0
2008-08-19 10:30:00,61.9,61.97,61.89,61.96,328600.0,37.3728,37.415,37.3667,37.409,328600.0
2008-08-19 10:35:00,61.95,62.05,61.95,62.05,131300.0,37.403,37.4633,37.403,37.4633,131300.0
2008-08-19 10:40:00,62.05,62.1,62.01,62.01,187400.0,37.4633,37.4935,37.4392,37.4392,187400.0
2008-08-19 10:45:00,62.01,62.04,61.98,62.0,197900.0,37.4392,37.4573,37.4211,37.4331,197900.0
2008-08-19 10:50:00,62.0,62.0,61.91,61.93,101300.0,37.4331,37.4331,37.3788,37.3909,101300.0
2008-08-19 10:55:00,61.93,61.98,61.92,61.96,128400.0,37.3909,37.4211,37.3848,37.409,128400.0
2008-08-19 11:00:00,61.96,61.97,61.87,61.89,107100.0,37.409,37.415,37.3547,37.3667,107100.0
2008-08-19 11:05:00,61.9,61.92,61.88,61.92,314200.0,37.3728,37.3848,37.3607,37.3848,314200.0
2008-08-19 11:10:00,61.91,61.97,61.9,61.94,92000.0,37.3788,37.415,37.3728,37.3969,92000.0
2008-08-19 11:15:00,61.94,62.0,61.93,61.94,188100.0,37.3969,37.4331,37.3909,37.3969,188100.0
2008-08-19 11:20:00,61.94,61.98,61.92,61.98,73800.0,37.3969,37.4211,37.3848,37.4211,73800.0
2008-08-19 11:25:00,61.96,62.0,61.95,61.97,102300.0,37.409,37.4331,37.403,37.415,102300.0
2008-08-19 11:30:00,61.97,62.03,61.95,61.95,279700.0,37.415,37.4513,37.403,37.403,279700.0
2008-08-19 11:35:00,61.95,61.95,61.79,61.79,215000.0,37.403,37.403,37.3064,37.3064,215000.0
2008-08-19 11:40:00,61.79,61.87,61.79,61.87,68700.0,37.3064,37.3547,37.3064,37.3547,68700.0
2008-08-19 11:45:00,61.87,61.9,61.85,61.88,200700.0,37.3547,37.3728,37.3426,37.3607,200700.0
2008-08-19 11:50:00,61.87,61.89,61.83,61.85,205000.0,37.3547,37.3667,37.3305,37.3426,205000.0
2008-08-19 11:55:00,61.85,61.87,61.76,61.77,128600.0,37.3426,37.3547,37.2882,37.2943,128600.0
2008-08-19 12:00:00,61.77,61.82,61.76,61.79,242600.0,37.2943,37.3245,37.2882,37.3064,242600.0
2008-08-19 12:05:00,61.79,61.82,61.77,61.8,153200.0,37.3064,37.3245,37.2943,37.3124,153200.0
2008-08-19 12:10:00,61.8,61.89,61.8,61.89,156200.0,37.3124,37.3667,37.3124,37.3667,156200.0
2008-08-19 12:15:00,61.89,61.97,61.88,61.96,101200.0,37.3667,37.415,37.3607,37.409,101200.0
2008-08-19 12:20:00,61.96,62.01,61.96,62.01,108200.0,37.409,37.4392,37.409,37.4392,108200.0
2008-08-19 12:25:00,62.02,62.05,61.99,62.03,64300.0,37.4452,37.4633,37.4271,37.4513,64300.0
2008-08-19 12:30:00,62.03,62.04,62.01,62.02,35600.0,37.4513,37.4573,37.4392,37.4452,35600.0
2008-08-19 12:35:00,62.02,62.04,62.02,62.02,120600.0,37.4452,37.4573,37.4452,37.4452,120600.0
2008-08-19 12:40:00,62.02,62.04,62.0,62.01,59700.0,37.4452,37.4573,37.4331,37.4392,59700.0
2008-08-19 12:45:00,62.01,62.08,62.01,62.04,85900.0,37.4392,37.4814,37.4392,37.4573,85900.0
2008-08-19 12:50:00,62.04,62.09,62.04,62.07,79400.0,37.4573,37.4875,37.4573,37.4754,79400.0
2008-08-19 12:55:00,62.08,62.09,62.05,62.07,61500.0,37.4814,37.4875,37.4633,37.4754,61500.0
2008-08-19 13:00:00,62.07,62.13,62.05,62.08,107700.0,37.4754,37.5116,37.4633,37.4814,107700.0
2008-08-19 13:05:00,62.08,62.12,62.08,62.12,59200.0,37.4814,37.5056,37.4814,37.5056,59200.0
2008-08-19 13:10:00,62.12,62.15,62.09,62.12,99200.0,37.5056,37.5237,37.4875,37.5056,99200.0
2008-08-19 13:15:00,62.13,62.13,62.08,62.09,23300.0,37.5116,37.5116,37.4814,37.4875,23300.0
2008-08-19 13:20:00,62.09,62.13,62.08,62.09,63600.0,37.4875,37.5116,37.4814,37.4875,63600.0
2008-08-19 13:25:00,62.09,62.11,62.07,62.08,66500.0,37.4875,37.4996,37.4754,37.4814,66500.0
2008-08-19 13:30:00,62.08,62.12,62.06,62.06,89200.0,37.4814,37.5056,37.4694,37.4694,89200.0
2008-08-19 13:35:00,62.06,62.07,62.04,62.07,36400.0,37.4694,37.4754,37.4573,37.4754,36400.0
2008-08-19 13:40:00,62.08,62.14,62.07,62.11,95200.0,37.4814,37.5177,37.4754,37.4996,95200.0
2008-08-19 13:45:00,62.12,62.13,62.08,62.12,66200.0,37.5056,37.5116,37.4814,37.5056,66200.0
2008-08-19 13:50:00,62.13,62.13,62.08,62.12,57100.0,37.5116,37.5116,37.4814,37.5056,57100.0
2008-08-19 13:55:00,62.11,62.11,62.02,62.03,51200.0,37.4996,37.4996,37.4452,37.4513,51200.0
2008-08-19 14:00:00,62.04,62.08,62.02,62.05,81200.0,37.4573,37.4814,37.4452,37.4633,81200.0
2008-08-19 14:05:00,62.05,62.07,62.02,62.06,54000.0,37.4633,37.4754,37.4452,37.4694,54000.0
2008-08-19 14:10:00,62.06,62.08,62.03,62.06,121600.0,37.4694,37.4814,37.4513,37.4694,121600.0
2008-08-19 14:15:00,62.05,62.07,62.0,62.02,102500.0,37.4633,37.4754,37.4331,37.4452,102500.0
2008-08-19 14:20:00,62.03,62.05,61.96,61.96,85300.0,37.4513,37.4633,37.409,37.409,85300.0
2008-08-19 14:25:00,61.96,61.99,61.94,61.97,64900.0,37.409,37.4271,37.3969,37.415,64900.0
2008-08-19 14:30:00,61.96,61.97,61.91,61.93,125600.0,37.409,37.415,37.3788,37.3909,125600.0
2008-08-19 14:35:00,61.93,61.94,61.9,61.9,132100.0,37.3909,37.3969,37.3728,37.3728,132100.0
2008-08-19 14:40:00,61.91,61.92,61.87,61.92,131000.0,37.3788,37.3848,37.3547,37.3848,131000.0
2008-08-19 14:45:00,61.91,61.96,61.91,61.96,167200.0,37.3788,37.409,37.3788,37.409,167200.0
2008-08-19 14:50:00,61.97,62.03,61.96,62.03,167700.0,37.415,37.4513,37.409,37.4513,167700.0
2008-08-19 14:55:00,62.02,62.02,62.0,62.01,49200.0,37.4452,37.4452,37.4331,37.4392,49200.0
2008-08-19 15:00:00,62.02,62.02,61.91,61.92,107000.0,37.4452,37.4452,37.3788,37.3848,107000.0
2008-08-19 15:05:00,61.92,61.98,61.88,61.9,48700.0,37.3848,37.4211,37.3607,37.3728,48700.0
2008-08-19 15:10:00,61.91,61.99,61.9,61.99,102600.0,37.3788,37.4271,37.3728,37.4271,102600.0
2008-08-19 15:15:00,61.98,61.98,61.95,61.97,54700.0,37.4211,37.4211,37.403,37.415,54700.0
2008-08-19 15:20:00,61.96,62.1,61.94,62.07,154700.0,37.409,37.4935,37.3969,37.4754,154700.0
2008-08-19 15:25:00,62.07,62.1,62.04,62.05,77500.0,37.4754,37.4935,37.4573,37.4633,77500.0
2008-08-19 15:30:00,62.04,62.04,61.97,61.99,121400.0,37.4573,37.4573,37.415,37.4271,121400.0
2008-08-19 15:35:00,62.0,62.03,61.96,62.02,153700.0,37.4331,37.4513,37.409,37.4452,153700.0
2008-08-19 15:40:00,62.02,62.06,61.99,62.04,190000.0,37.4452,37.4694,37.4271,37.4573,190000.0
2008-08-19 15:45:00,62.05,62.09,62.04,62.07,192900.0,37.4633,37.4875,37.4573,37.4754,192900.0
2008-08-19 15:50:00,62.07,62.11,62.03,62.11,96600.0,37.4754,37.4996,37.4513,37.4996,96600.0
2008-08-19 15:55:00,62.11,62.12,62.02,62.05,835700.0,37.4996,37.5056,37.4452,37.4633,835700.0
2008-08-20 09:30:00,62.21,62.3,62.12,62.13,319700.0,37.5599,37.6143,37.5056,37.5116,319700.0
2008-08-20 09:35:00,62.14,62.22,62.13,62.17,267500.0,37.5177,37.566,37.5116,37.5358,267500.0
2008-08-20 09:40:00,62.17,62.19,62.05,62.08,263200.0,37.5358,37.5479,37.4633,37.4814,263200.0
2008-08-20 09:45:00,62.08,62.1,61.96,61.98,289000.0,37.4814,37.4935,37.409,37.4211,289000.0
2008-08-20 09:50:00,61.97,62.03,61.95,62.01,1245900.0,37.415,37.4513,37.403,37.4392,1245900.0
2008-08-20 09:55:00,62.0,62.05,61.99,62.03,191000.0,37.4331,37.4633,37.4271,37.4513,191000.0
2008-08-20 10:00:00,62.03,62.03,61.94,61.98,242000.0,37.4513,37.4513,37.3969,37.4211,242000.0
2008-08-20 10:05:00,61.97,62.01,61.96,62.01,364800.0,37.415,37.4392,37.409,37.4392,364800.0
2008-08-20 10:10:00,62.0,62.12,62.0,62.09,201300.0,37.4331,37.5056,37.4331,37.4875,201300.0
2008-08-20 10:15:00,62.09,62.17,62.09,62.1,254000.0,37.4875,37.5358,37.4875,37.4935,254000.0
2008-08-20 10:20:00,62.11,62.17,62.1,62.14,224900.0,37.4996,37.5358,37.4935,37.5177,224900.0
2008-08-20 10:25:00,62.14,62.16,62.1,62.11,196300.0,37.5177,37.5297,37.4935,37.4996,196300.0
2008-08-20 10:30:00,62.11,62.17,62.1,62.17,151800.0,37.4996,37.5358,37.4935,37.5358,151800.0
2008-08-20 10:35:00,62.17,62.24,62.14,62.18,211100.0,37.5358,37.578,37.5177,37.5418,211100.0
2008-08-20 10:40:00,62.16,62.27,62.14,62.26,207700.0,37.5297,37.5962,37.5177,37.5901,207700.0
2008-08-20 10:45:00,62.27,62.34,62.27,62.32,154600.0,37.5962,37.6384,37.5962,37.6263,154600.0
2008-08-20 10:50:00,62.32,62.42,62.31,62.4,163900.0,37.6263,37.6867,37.6203,37.6746,163900.0
2008-08-20 10:55:00,62.4,62.48,62.38,62.47,109100.0,37.6746,37.7229,37.6626,37.7169,109100.0
2008-08-20 11:00:00,62.48,62.5,62.38,62.38,136100.0,37.7229,37.735,37.6626,37.6626,136100.0
2008-08-20 11:05:00,62.38,62.42,62.37,62.42,125700.0,37.6626,37.6867,37.6565,37.6867,125700.0
2008-08-20 11:10:00,62.42,62.45,62.34,62.35,109800.0,37.6867,37.7048,37.6384,37.6445,109800.0
2008-08-20 11:15:00,62.35,62.36,62.31,62.33,115200.0,37.6445,37.6505,37.6203,37.6324,115200.0
2008-08-20 11:20:00,62.32,62.34,62.3,62.33,59200.0,37.6263,37.6384,37.6143,37.6324,59200.0
2008-08-20 11:25:00,62.33,62.33,62.25,62.27,146300.0,37.6324,37.6324,37.5841,37.5962,146300.0
2008-08-20 11:30:00,62.26,62.27,62.2,62.2,141100.0,37.5901,37.5962,37.5539,37.5539,141100.0
2008-08-20 11:35:00,62.2,62.21,62.11,62.11,81200.0,37.5539,37.5599,37.4996,37.4996,81200.0
2008-08-20 11:40:00,62.12,62.12,62.04,62.12,115500.0,37.5056,37.5056,37.4573,37.5056,115500.0
2008-08-20 11:45:00,62.1,62.12,62.06,62.07,94700.0,37.4935,37.5056,37.4694,37.4754,94700.0
2008-08-20 11:50:00,62.08,62.15,62.07,62.11,77800.0,37.4814,37.5237,37.4754,37.4996,77800.0
2008-08-20 11:55:00,62.11,62.15,62.1,62.15,65200.0,37.4996,37.5237,37.4935,37.5237,65200.0
2008-08-20 12:00:00,62.15,62.18,62.05,62.06,105000.0,37.5237,37.5418,37.4633,37.4694,105000.0
2008-08-20 12:05:00,62.06,62.1,62.01,62.06,134900.0,37.4694,37.4935,37.4392,37.4694,134900.0
2008-08-20 12:10:00,62.05,62.06,61.99,62.0,66700.0,37.4633,37.4694,37.4271,37.4331,66700.0
2008-08-20 12:15:00,62.0,62.04,61.99,62.01,68400.0,37.4331,37.4573,37.4271,37.4392,68400.0
2008-08-20 12:20:00,62.0,62.04,61.97,62.02,82200.0,37.4331,37.4573,37.415,37.4452,82200.0
2008-08-20 12:25:00,62.02,62.04,62.0,62.02,103500.0,37.4452,37.4573,37.4331,37.4452,103500.0
2008-08-20 12:30:00,62.03,62.05,62.01,62.02,87000.0,37.4513,37.4633,37.4392,37.4452,87000.0
2008-08-20 12:35:00,62.02,62.02,61.96,61.98,69700.0,37.4452,37.4452,37.409,37.4211,69700.0
2008-08-20 12:40:00,61.98,62.02,61.96,61.98,70900.0,37.4211,37.4452,37.409,37.4211,70900.0
2008-08-20 12:45:00,61.98,61.98,61.92,61.92,104500.0,37.4211,37.4211,37.3848,37.3848,104500.0
2008-08-20 12:50:00,61.92,61.94,61.9,61.91,101700.0,37.3848,37.3969,37.3728,37.3788,101700.0
2008-08-20 12:55:00,61.92,61.95,61.9,61.95,64400.0,37.3848,37.403,37.3728,37.403,64400.0
2008-08-20 13:00:00,61.94,61.96,61.93,61.94,50600.0,37.3969,37.409,37.3909,37.3969,50600.0
2008-08-20 13:05:00,61.94,62.0,61.94,61.99,42800.0,37.3969,37.4331,37.3969,37.4271,42800.0
2008-08-20 13:10:00,61.99,62.05,61.99,62.01,101700.0,37.4271,37.4633,37.4271,37.4392,101700.0
2008-08-20 13:15:00,62.0,62.06,62.0,62.03,25100.0,37.4331,37.4694,37.4331,37.4513,25100.0
2008-08-20 13:20:00,62.04,62.06,62.02,62.02,40600.0,37.4573,37.4694,37.4452,37.4452,40600.0
2008-08-20 13:25:00,62.02,62.08,62.01,62.05,86700.0,37.4452,37.4814,37.4392,37.4633,86700.0
2008-08-20 13:30:00,62.05,62.1,62.05,62.08,39600.0,37.4633,37.4935,37.4633,37.4814,39600.0
2008-08-20 13:35:00,62.08,62.11,62.06,62.06,45700.0,37.4814,37.4996,37.4694,37.4694,45700.0
2008-08-20 13:40:00,62.06,62.09,62.06,62.07,49100.0,37.4694,37.4875,37.4694,37.4754,49100.0
2008-08-20 13:45:00,62.07,62.15,62.06,62.12,65700.0,37.4754,37.5237,37.4694,37.5056,65700.0
2008-08-20 13:50:00,62.13,62.16,62.1,62.14,107000.0,37.5116,37.5297,37.4935,37.5177,107000.0
2008-08-20 13:55:00,62.13,62.14,62.09,62.1,53500.0,37.5116,37.5177,37.4875,37.4935,53500.0
2008-08-20 14:00:00,62.1,62.11,62.05,62.05,174200.0,37.4935,37.4996,37.4633,37.4633,174200.0
2008-08-20 14:05:00,62.06,62.09,62.03,62.04,58600.0,37.4694,37.4875,37.4513,37.4573,58600.0
2008-08-20 14:10:00,62.03,62.09,62.02,62.08,84200.0,37.4513,37.4875,37.4452,37.4814,84200.0
2008-08-20 14:15:00,62.08,62.1,62.02,62.02,132200.0,37.4814,37.4935,37.4452,37.4452,132200.0
2008-08-20 14:20:00,62.03,62.06,62.0,62.05,138200.0,37.4513,37.4694,37.4331,37.4633,138200.0
2008-08-20 14:25:00,62.04,62.08,62.02,62.05,106700.0,37.4573,37.4814,37.4452,37.4633,106700.0
2008-08-20 14:30:00,62.04,62.05,62.01,62.02,99900.0,37.4573,37.4633,37.4392,37.4452,99900.0
2008-08-20 14:35:00,62.03,62.1,62.02,62.04,151200.0,37.4513,37.4935,37.4452,37.4573,151200.0
2008-08-20 14:40:00,62.04,62.13,62.04,62.11,134000.0,37.4573,37.5116,37.4573,37.4996,134000.0
2008-08-20 14:45:00,62.1,62.14,62.09,62.1,113600.0,37.4935,37.5177,37.4875,37.4935,113600.0
2008-08-20 14:50:00,62.09,62.2,62.09,62.19,40100.0,37.4875,37.5539,37.4875,37.5479,40100.0
2008-08-20 14:55:00,62.19,62.21,62.18,62.19,68700.0,37.5479,37.5599,37.5418,37.5479,68700.0
2008-08-20 15:00:00,62.19,62.27,62.17,62.25,189700.0,37.5479,37.5962,37.5358,37.5841,189700.0
2008-08-20 15:05:00,62.25,62.25,62.21,62.23,144700.0,37.5841,37.5841,37.5599,37.572,144700.0
2008-08-20 15:10:00,62.23,62.28,62.22,62.27,53100.0,37.572,37.6022,37.566,37.5962,53100.0
2008-08-20 15:15:00,62.26,62.27,62.18,62.18,114000.0,37.5901,37.5962,37.5418,37.5418,114000.0
2008-08-20 15:20:00,62.19,62.19,62.15,62.17,56900.0,37.5479,37.5479,37.5237,37.5358,56900.0
2008-08-20 15:25:00,62.17,62.23,62.15,62.2,165100.0,37.5358,37.572,37.5237,37.5539,165100.0
2008-08-20 15:30:00,62.2,62.21,62.09,62.09,152700.0,37.5539,37.5599,37.4875,37.4875,152700.0
2008-08-20 15:35:00,62.1,62.23,62.1,62.22,130800.0,37.4935,37.572,37.4935,37.566,130800.0
2008-08-20 15:40:00,62.23,62.38,62.22,62.36,207200.0,37.572,37.6626,37.566,37.6505,207200.0
2008-08-20 15:45:00,62.36,62.42,62.34,62.42,267000.0,37.6505,37.6867,37.6384,37.6867,267000.0
2008-08-20 15:50:00,62.42,62.43,62.38,62.42,195000.0,37.6867,37.6928,37.6626,37.6867,195000.0
2008-08-20 15:55:00,62.42,62.5,62.41,62.5,554900.0,37.6867,37.735,37.6807,37.735,554900.0
2008-08-21 09:30:00,62.3,62.37,62.27,62.32,252300.0,37.6143,37.6565,37.5962,37.6263,252300.0
2008-08-21 09:35:00,62.31,62.35,62.27,62.33,92200.0,37.6203,37.6445,37.5962,37.6324,92200.0
2008-08-21 09:40:00,62.34,62.35,62.28,62.29,173300.0,37.6384,37.6445,37.6022,37.6082,173300.0
2008-08-21 09:45:00,62.29,62.33,62.24,62.25,194500.0,37.6082,37.6324,37.578,37.5841,194500.0
2008-08-21 09:50:00,62.25,62.36,62.24,62.35,161600.0,37.5841,37.6505,37.578,37.6445,161600.0
2008-08-21 09:55:00,62.35,62.47,62.35,62.45,516800.0,37.6445,37.7169,37.6445,37.7048,516800.0
2008-08-21 10:00:00,62.44,62.6,62.41,62.5,210400.0,37.6988,37.7954,37.6807,37.735,210400.0
2008-08-21 10:05:00,62.48,62.56,62.47,62.48,157300.0,37.7229,37.7712,37.7169,37.7229,157300.0
2008-08-21 10:10:00,62.48,62.52,62.46,62.52,84600.0,37.7229,37.7471,37.7109,37.7471,84600.0
2008-08-21 10:15:00,62.52,62.68,62.5,62.68,99600.0,37.7471,37.8437,37.735,37.8437,99600.0
2008-08-21 10:20:00,62.68,62.75,62.67,62.69,94100.0,37.8437,37.886,37.8377,37.8497,94100.0
2008-08-21 10:25:00,62.7,62.73,62.66,62.67,38000.0,37.8558,37.8739,37.8316,37.8377,38000.0
2008-08-21 10:30:00,62.67,62.68,62.57,62.6,275500.0,37.8377,37.8437,37.7773,37.7954,275500.0
2008-08-21 10:35:00,62.6,62.66,62.53,62.6,203900.0,37.7954,37.8316,37.7531,37.7954,203900.0
2008-08-21 10:40:00,62.6,62.63,62.52,62.56,76400.0,37.7954,37.8135,37.7471,37.7712,76400.0
2008-08-21 10:45:00,62.55,62.56,62.51,62.56,49000.0,37.7652,37.7712,37.7411,37.7712,49000.0
2008-08-21 10:50:00,62.55,62.59,62.51,62.58,87200.0,37.7652,37.7894,37.7411,37.7833,87200.0
2008-08-21 10:55:00,62.58,62.65,62.57,62.63,119800.0,37.7833,37.8256,37.7773,37.8135,119800.0
2008-08-21 11:00:00,62.64,62.64,62.58,62.62,207600.0,37.8195,37.8195,37.7833,37.8075,207600.0
2008-08-21 11:05:00,62.62,62.64,62.53,62.55,71500.0,37.8075,37.8195,37.7531,37.7652,71500.0
2008-08-21 11:10:00,62.55,62.58,62.51,62.53,73700.0,37.7652,37.7833,37.7411,37.7531,73700.0
2008-08-21 11:15:00,62.52,62.56,62.45,62.48,73900.0,37.7471,37.7712,37.7048,37.7229,73900.0
2008-08-21 11:20:00,62.47,62.5,62.44,62.45,83700.0,37.7169,37.735,37.6988,37.7048,83700.0
2008-08-21 11:25:00,62.46,62.5,62.46,62.47,72800.0,37.7109,37.735,37.7109,37.7169,72800.0
2008-08-21 11:30:00,62.46,62.47,62.4,62.42,144200.0,37.7109,37.7169,37.6746,37.6867,144200.0
2008-08-21 11:35:00,62.42,62.44,62.41,62.41,70200.0,37.6867,37.6988,37.6807,37.6807,70200.0
2008-08-21 11:40:00,62.41,62.49,62.41,62.49,51800.0,37.6807,37.729,37.6807,37.729,51800.0
2008-08-21 11:45:00,62.49,62.54,62.47,62.49,65800.0,37.729,37.7592,37.7169,37.729,65800.0
2008-08-21 11:50:00,62.49,62.51,62.47,62.5,64400.0,37.729,37.7411,37.7169,37.735,64400.0
2008-08-21 11:55:00,62.49,62.53,62.47,62.5,80500.0,37.729,37.7531,37.7169,37.735,80500.0
2008-08-21 12:00:00,62.51,62.58,62.5,62.55,69800.0,37.7411,37.7833,37.735,37.7652,69800.0
2008-08-21 12:05:00,62.54,62.58,62.51,62.53,156700.0,37.7592,37.7833,37.7411,37.7531,156700.0
2008-08-21 12:10:00,62.51,62.56,62.51,62.54,56400.0,37.7411,37.7712,37.7411,37.7592,56400.0
2008-08-21 12:15:00,62.52,62.57,62.51,62.55,39300.0,37.7471,37.7773,37.7411,37.7652,39300.0
2008-08-21 12:20:00,62.55,62.56,62.48,62.48,67200.0,37.7652,37.7712,37.7229,37.7229,67200.0
2008-08-21 12:25:00,62.48,62.49,62.45,62.46,22500.0,37.7229,37.729,37.7048,37.7109,22500.0
2008-08-21 12:30:00,62.46,62.47,62.45,62.46,32000.0,37.7109,37.7169,37.7048,37.7109,32000.0
2008-08-21 12:35:00,62.46,62.47,62.44,62.45,41300.0,37.7109,37.7169,37.6988,37.7048,41300.0
2008-08-21 12:40:00,62.47,62.47,62.43,62.46,86200.0,37.7169,37.7169,37.6928,37.7109,86200.0
2008-08-21 12:45:00,62.46,62.52,62.45,62.51,41400.0,37.7109,37.7471,37.7048,37.7411,41400.0
2008-08-21 12:50:00,62.52,62.53,62.5,62.5,36100.0,37.7471,37.7531,37.735,37.735,36100.0
2008-08-21 12:55:00,62.51,62.51,62.48,62.48,48900.0,37.7411,37.7411,37.7229,37.7229,48900.0
2008-08-21 13:00:00,62.48,62.54,62.47,62.54,36000.0,37.7229,37.7592,37.7169,37.7592,36000.0
2008-08-21 13:05:00,62.54,62.57,62.53,62.57,38900.0,37.7592,37.7773,37.7531,37.7773,38900.0
2008-08-21 13:10:00,62.59,62.63,62.56,62.63,31600.0,37.7894,37.8135,37.7712,37.8135,31600.0
2008-08-21 13:15:00,62.63,62.64,62.58,62.62,117800.0,37.8135,37.8195,37.7833,37.8075,117800.0
2008-08-21 13:20:00,62.62,62.64,62.6,62.62,22600.0,37.8075,37.8195,37.7954,37.8075,22600.0
2008-08-21 13:25:00,62.62,62.62,62.55,62.58,60000.0,37.8075,37.8075,37.7652,37.7833,60000.0
2008-08-21 13:30:00,62.57,62.59,62.56,62.58,35600.0,37.7773,37.7894,37.7712,37.7833,35600.0
2008-08-21 13:35:00,62.57,62.63,62.57,62.63,49200.0,37.7773,37.8135,37.7773,37.8135,49200.0
2008-08-21 13:40:00,62.63,62.63,62.56,62.58,60200.0,37.8135,37.8135,37.7712,37.7833,60200.0
2008-08-21 13:45:00,62.58,62.58,62.54,62.58,56900.0,37.7833,37.7833,37.7592,37.7833,56900.0
2008-08-21 13:50:00,62.58,62.58,62.53,62.56,48400.0,37.7833,37.7833,37.7531,37.7712,48400.0
2008-08-21 13:55:00,62.56,62.57,62.53,62.54,35400.0,37.7712,37.7773,37.7531,37.7592,35400.0
2008-08-21 14:00:00,62.54,62.6,62.52,62.6,71100.0,37.7592,37.7954,37.7471,37.7954,71100.0
2008-08-21 14:05:00,62.59,62.6,62.56,62.57,26100.0,37.7894,37.7954,37.7712,37.7773,26100.0
2008-08-21 14:10:00,62.56,62.66,62.56,62.66,53600.0,37.7712,37.8316,37.7712,37.8316,53600.0
2008-08-21 14:15:00,62.66,62.7,62.65,62.66,83100.0,37.8316,37.8558,37.8256,37.8316,83100.0
2008-08-21 14:20:00,62.65,62.67,62.61,62.62,111500.0,37.8256,37.8377,37.8014,37.8075,111500.0
2008-08-21 14:25:00,62.62,62.7,62.61,62.69,118500.0,37.8075,37.8558,37.8014,37.8497,118500.0
2008-08-21 14:30:00,62.7,62.78,62.68,62.76,273700.0,37.8558,37.9041,37.8437,37.892,273700.0
2008-08-21 14:35:00,62.76,62.8,62.75,62.78,84100.0,37.892,37.9162,37.886,37.9041,84100.0
2008-08-21 14:40:00,62.79,62.82,62.78,62.8,118300.0,37.9101,37.9282,37.9041,37.9162,118300.0
2008-08-21 14:45:00,62.8,62.81,62.77,62.78,95100.0,37.9162,37.9222,37.898,37.9041,95100.0
2008-08-21 14:50:00,62.78,62.81,62.77,62.79,35800.0,37.9041,37.9222,37.898,37.9101,35800.0
2008-08-21 14:55:00,62.79,62.79,62.73,62.74,79600.0,37.9101,37.9101,37.8739,37.8799,79600.0
2008-08-21 15:00:00,62.74,62.82,62.74,62.8,56200.0,37.8799,37.9282,37.8799,37.9162,56200.0
2008-08-21 15:05:00,62.8,62.81,62.76,62.79,61300.0,37.9162,37.9222,37.892,37.9101,61300.0
2008-08-21 15:10:00,62.77,62.9,62.77,62.82,111800.0,37.898,37.9765,37.898,37.9282,111800.0
2008-08-21 15:15:00,62.82,62.87,62.82,62.85,76400.0,37.9282,37.9584,37.9282,37.9463,76400.0
2008-08-21 15:20:00,62.84,62.86,62.8,62.85,68300.0,37.9403,37.9524,37.9162,37.9463,68300.0
2008-08-21 15:25:00,62.85,62.88,62.82,62.83,107000.0,37.9463,37.9645,37.9282,37.9343,107000.0
2008-08-21 15:30:00,62.82,62.86,62.78,62.86,85700.0,37.9282,37.9524,37.9041,37.9524,85700.0
2008-08-21 15:35:00,62.85,62.86,62.81,62.83,83200.0,37.9463,37.9524,37.9222,37.9343,83200.0
2008-08-21 15:40:00,62.83,62.9,62.82,62.9,294500.0,37.9343,37.9765,37.9282,37.9765,294500.0
2008-08-21 15:45:00,62.9,62.9,62.82,62.83,367800.0,37.9765,37.9765,37.9282,37.9343,367800.0
2008-08-21 15:50:00,62.83,62.84,62.78,62.78,390700.0,37.9343,37.9403,37.9041,37.9041,390700.0
2008-08-21 15:55:00,62.79,62.83,62.73,62.8,603300.0,37.9101,37.9343,37.8739,37.9162,603300.0
2008-08-22 09:30:00,62.83,62.84,62.7,62.8,92800.0,37.9343,37.9403,37.8558,37.9162,92800.0
2008-08-22 09:35:00,62.82,62.9,62.81,62.86,70800.0,37.9282,37.9765,37.9222,37.9524,70800.0
2008-08-22 09:40:00,62.85,62.92,62.84,62.9,123500.0,37.9463,37.9886,37.9403,37.9765,123500.0
2008-08-22 09:45:00,62.92,63.0,62.91,62.99,87000.0,37.9886,38.0369,37.9826,38.0309,87000.0
2008-08-22 09:50:00,62.98,63.01,62.93,62.95,135400.0,38.0248,38.0429,37.9946,38.0067,135400.0
2008-08-22 09:55:00,62.95,62.96,62.92,62.95,40400.0,38.0067,38.0128,37.9886,38.0067,40400.0
2008-08-22 10:00:00,62.95,62.98,62.88,62.92,115300.0,38.0067,38.0248,37.9645,37.9886,115300.0
2008-08-22 10:05:00,62.92,63.06,62.92,63.04,113000.0,37.9886,38.0731,37.9886,38.0611,113000.0
2008-08-22 10:10:00,63.04,63.07,63.02,63.02,50300.0,38.0611,38.0792,38.049,38.049,50300.0
2008-08-22 10:15:00,63.04,63.1,63.02,63.06,564000.0,38.0611,38.0973,38.049,38.0731,564000.0
2008-08-22 10:20:00,63.06,63.08,63.03,63.04,89000.0,38.0731,38.0852,38.055,38.0611,89000.0
2008-08-22 10:25:00,63.04,63.1,63.03,63.07,130300.0,38.0611,38.0973,38.055,38.0792,130300.0
2008-08-22 10:30:00,63.07,63.15,63.07,63.15,69000.0,38.0792,38.1275,38.0792,38.1275,69000.0
2008-08-22 10:35:00,63.15,63.19,63.11,63.12,178200.0,38.1275,38.1516,38.1033,38.1094,178200.0
2008-08-22 10:40:00,63.13,63.13,63.03,63.04,57500.0,38.1154,38.1154,38.055,38.0611,57500.0
2008-08-22 10:45:00,63.05,63.19,63.05,63.18,152300.0,38.0671,38.1516,38.0671,38.1456,152300.0
2008-08-22 10:50:00,63.17,63.18,63.13,63.13,81700.0,38.1395,38.1456,38.1154,38.1154,81700.0
2008-08-22 10:55:00,63.13,63.14,63.1,63.1,76800.0,38.1154,38.1214,38.0973,38.0973,76800.0
2008-08-22 11:00:00,63.11,63.15,63.04,63.08,71900.0,38.1033,38.1275,38.0611,38.0852,71900.0
2008-08-22 11:05:00,63.08,63.1,63.05,63.05,109100.0,38.0852,38.0973,38.0671,38.0671,109100.0
2008-08-22 11:10:00,63.05,63.07,63.03,63.05,102700.0,38.0671,38.0792,38.055,38.0671,102700.0
2008-08-22 11:15:00,63.04,63.09,63.02,63.08,152100.0,38.0611,38.0912,38.049,38.0852,152100.0
2008-08-22 11:20:00,63.09,63.09,63.01,63.03,46300.0,38.0912,38.0912,38.0429,38.055,46300.0
2008-08-22 11:25:00,63.03,63.05,63.0,63.02,78400.0,38.055,38.0671,38.0369,38.049,78400.0
2008-08-22 11:30:00,63.02,63.05,63.02,63.05,171200.0,38.049,38.0671,38.049,38.0671,171200.0
2008-08-22 11:35:00,63.05,63.09,63.04,63.06,136200.0,38.0671,38.0912,38.0611,38.0731,136200.0
2008-08-22 11:40:00,63.06,63.09,63.05,63.07,140300.0,38.0731,38.0912,38.0671,38.0792,140300.0
2008-08-22 11:45:00,63.07,63.08,63.04,63.08,36800.0,38.0792,38.0852,38.0611,38.0852,36800.0
2008-08-22 11:50:00,63.08,63.15,63.04,63.06,44000.0,38.0852,38.1275,38.0611,38.0731,44000.0
2008-08-22 11:55:00,63.06,63.09,63.04,63.09,62700.0,38.0731,38.0912,38.0611,38.0912,62700.0
2008-08-22 12:00:00,63.08,63.08,62.97,62.97,59700.0,38.0852,38.0852,38.0188,38.0188,59700.0
2008-08-22 12:05:00,62.97,62.99,62.94,62.98,53600.0,38.0188,38.0309,38.0007,38.0248,53600.0
2008-08-22 12:10:00,62.98,62.99,62.96,62.98,29900.0,38.0248,38.0309,38.0128,38.0248,29900.0
2008-08-22 12:15:00,62.98,63.03,62.97,62.97,36400.0,38.0248,38.055,38.0188,38.0188,36400.0
2008-08-22 12:20:00,62.97,62.97,62.9,62.91,59000.0,38.0188,38.0188,37.9765,37.9826,59000.0
2008-08-22 12:25:00,62.92,62.95,62.92,62.93,22300.0,37.9886,38.0067,37.9886,37.9946,22300.0
2008-08-22 12:30:00,62.93,63.05,62.88,62.92,124000.0,37.9946,38.0671,37.9645,37.9886,124000.0
2008-08-22 12:35:00,62.92,62.93,62.9,62.91,14500.0,37.9886,37.9946,37.9765,37.9826,14500.0
2008-08-22 12:40:00,62.9,62.95,62.9,62.92,28000.0,37.9765,38.0067,37.9765,37.9886,28000.0
2008-08-22 12:45:00,62.92,62.94,62.86,62.87,63700.0,37.9886,38.0007,37.9524,37.9584,63700.0
2008-08-22 12:50:00,62.87,62.93,62.87,62.92,27200.0,37.9584,37.9946,37.9584,37.9886,27200.0
2008-08-22 12:55:00,62.92,62.96,62.92,62.95,45000.0,37.9886,38.0128,37.9886,38.0067,45000.0
2008-08-22 13:00:00,62.95,63.01,62.94,63.0,25700.0,38.0067,38.0429,38.0007,38.0369,25700.0
2008-08-22 13:05:00,63.0,63.02,62.99,63.0,19800.0,38.0369,38.049,38.0309,38.0369,19800.0
2008-08-22 13:10:00,63.0,63.03,62.98,63.03,74800.0,38.0369,38.055,38.0248,38.055,74800.0
2008-08-22 13:15:00,63.02,63.03,63.0,63.02,32800.0,38.049,38.055,38.0369,38.049,32800.0
2008-08-22 13:20:00,63.01,63.04,63.01,63.04,23700.0,38.0429,38.0611,38.0429,38.0611,23700.0
2008-08-22 13:25:00,63.04,63.04,63.03,63.04,14100.0,38.0611,38.0611,38.055,38.0611,14100.0
2008-08-22 13:30:00,63.04,63.07,63.0,63.03,51500.0,38.0611,38.0792,38.0369,38.055,51500.0
2008-08-22 13:35:00,63.02,63.03,63.0,63.02,30200.0,38.049,38.055,38.0369,38.049,30200.0
2008-08-22 13:40:00,63.02,63.06,63.0,63.04,59200.0,38.049,38.0731,38.0369,38.0611,59200.0
2008-08-22 13:45:00,63.05,63.07,63.02,63.07,23700.0,38.0671,38.0792,38.049,38.0792,23700.0
2008-08-22 13:50:00,63.07,63.09,63.05,63.08,37200.0,38.0792,38.0912,38.0671,38.0852,37200.0
2008-08-22 13:55:00,63.07,63.07,63.02,63.04,31300.0,38.0792,38.0792,38.049,38.0611,31300.0
2008-08-22 14:00:00,63.03,63.04,62.97,62.97,54700.0,38.055,38.0611,38.0188,38.0188,54700.0
2008-08-22 14:05:00,62.98,62.99,62.88,62.91,87300.0,38.0248,38.0309,37.9645,37.9826,87300.0
2008-08-22 14:10:00,62.91,62.91,62.86,62.86,21300.0,37.9826,37.9826,37.9524,37.9524,21300.0
2008-08-22 14:15:00,62.86,62.91,62.84,62.91,51200.0,37.9524,37.9826,37.9403,37.9826,51200.0
2008-08-22 14:20:00,62.9,62.97,62.9,62.94,82300.0,37.9765,38.0188,37.9765,38.0007,82300.0
2008-08-22 14:25:00,62.94,62.98,62.92,62.93,58900.0,38.0007,38.0248,37.9886,37.9946,58900.0
2008-08-22 14:30:00,62.93,62.95,62.88,62.92,37600.0,37.9946,38.0067,37.9645,37.9886,37600.0
2008-08-22 14:35:00,62.91,62.96,62.91,62.96,47700.0,37.9826,38.0128,37.9826,38.0128,47700.0
2008-08-22 14:40:00,62.96,63.0,62.92,62.92,97900.0,38.0128,38.0369,37.9886,37.9886,97900.0
2008-08-22 14:45:00,62.91,62.92,62.82,62.82,82700.0,37.9826,37.9886,37.9282,37.9282,82700.0
2008-08-22 14:50:00,62.82,62.87,62.8,62.87,122500.0,37.9282,37.9584,37.9162,37.9584,122500.0
2008-08-22 14:55:00,62.86,62.89,62.84,62.84,39000.0,37.9524,37.9705,37.9403,37.9403,39000.0
2008-08-22 15:00:00,62.84,62.87,62.81,62.82,118300.0,37.9403,37.9584,37.9222,37.9282,118300.0
2008-08-22 15:05:00,62.81,62.85,62.8,62.85,27900.0,37.9222,37.9463,37.9162,37.9463,27900.0
2008-08-22 15:10:00,62.85,62.9,62.85,62.88,60800.0,37.9463,37.9765,37.9463,37.9645,60800.0
2008-08-22 15:15:00,62.89,62.92,62.88,62.89,58600.0,37.9705,37.9886,37.9645,37.9705,58600.0
2008-08-22 15:20:00,62.89,62.91,62.86,62.88,32700.0,37.9705,37.9826,37.9524,37.9645,32700.0
2008-08-22 15:25:00,62.88,62.91,62.87,62.88,58400.0,37.9645,37.9826,37.9584,37.9645,58400.0
2008-08-22 15:30:00,62.89,62.96,62.89,62.92,88700.0,37.9705,38.0128,37.9705,37.9886,88700.0
2008-08-22 15:35:00,62.92,62.99,62.91,62.95,119200.0,37.9886,38.0309,37.9826,38.0067,119200.0
2008-08-22 15:40:00,62.95,62.98,62.93,62.94,58200.0,38.0067,38.0248,37.9946,38.0007,58200.0
2008-08-22 15:45:00,62.94,62.99,62.93,62.98,59400.0,38.0007,38.0309,37.9946,38.0248,59400.0
2008-08-22 15:50:00,62.98,63.02,62.97,63.0,150400.0,38.0248,38.049,38.0188,38.0369,150400.0
2008-08-22 15:55:00,63.0,63.06,63.0,63.06,175200.0,38.0369,38.0731,38.0369,38.0731,175200.0
2008-08-25 09:30:00,62.92,62.99,62.79,62.79,315500.0,37.9886,38.0309,37.9101,37.9101,315500.0
2008-08-25 09:35:00,62.8,62.82,62.71,62.78,508700.0,37.9162,37.9282,37.8618,37.9041,508700.0
2008-08-25 09:40:00,62.78,62.82,62.76,62.79,533200.0,37.9041,37.9282,37.892,37.9101,533200.0
2008-08-25 09:45:00,62.79,62.86,62.78,62.84,205900.0,37.9101,37.9524,37.9041,37.9403,205900.0
2008-08-25 09:50:00,62.84,62.89,62.82,62.86,402700.0,37.9403,37.9705,37.9282,37.9524,402700.0
2008-08-25 09:55:00,62.86,62.91,62.85,62.87,193000.0,37.9524,37.9826,37.9463,37.9584,193000.0
2008-08-25 10:00:00,62.87,62.94,62.82,62.87,171900.0,37.9584,38.0007,37.9282,37.9584,171900.0
2008-08-25 10:05:00,62.87,62.91,62.85,62.85,60000.0,37.9584,37.9826,37.9463,37.9463,60000.0
2008-08-25 10:10:00,62.85,62.91,62.85,62.87,86000.0,37.9463,37.9826,37.9463,37.9584,86000.0
2008-08-25 10:15:00,62.88,62.91,62.87,62.88,61600.0,37.9645,37.9826,37.9584,37.9645,61600.0
2008-08-25 10:20:00,62.89,62.91,62.86,62.86,59700.0,37.9705,37.9826,37.9524,37.9524,59700.0
2008-08-25 10:25:00,62.86,62.89,62.85,62.86,61000.0,37.9524,37.9705,37.9463,37.9524,61000.0
2008-08-25 10:30:00,62.86,62.86,62.82,62.83,54800.0,37.9524,37.9524,37.9282,37.9343,54800.0
2008-08-25 10:35:00,62.83,62.84,62.77,62.78,87900.0,37.9343,37.9403,37.898,37.9041,87900.0
2008-08-25 10:40:00,62.79,62.84,62.76,62.83,219100.0,37.9101,37.9403,37.892,37.9343,219100.0
2008-08-25 10:45:00,62.84,62.84,62.78,62.78,83200.0,37.9403,37.9403,37.9041,37.9041,83200.0
2008-08-25 10:50:00,62.78,62.78,62.68,62.69,111300.0,37.9041,37.9041,37.8437,37.8497,111300.0
2008-08-25 10:55:00,62.69,62.69,62.64,62.65,67400.0,37.8497,37.8497,37.8195,37.8256,67400.0
2008-08-25 11:00:00,62.65,62.65,62.59,62.6,81300.0,37.8256,37.8256,37.7894,37.7954,81300.0
2008-08-25 11:05:00,62.61,62.63,62.59,62.6,218200.0,37.8014,37.8135,37.7894,37.7954,218200.0
2008-08-25 11:10:00,62.6,62.61,62.53,62.53,94300.0,37.7954,37.8014,37.7531,37.7531,94300.0
2008-08-25 11:15:00,62.53,62.54,62.51,62.54,88600.0,37.7531,37.7592,37.7411,37.7592,88600.0
2008-08-25 11:20:00,62.53,62.54,62.5,62.54,170800.0,37.7531,37.7592,37.735,37.7592,170800.0
2008-08-25 11:25:00,62.54,62.58,62.52,62.58,177900.0,37.7592,37.7833,37.7471,37.7833,177900.0
2008-08-25 11:30:00,62.57,62.58,62.47,62.5,297600.0,37.7773,37.7833,37.7169,37.735,297600.0
2008-08-25 11:35:00,62.51,62.52,62.48,62.52,50100.0,37.7411,37.7471,37.7229,37.7471,50100.0
2008-08-25 11:40:00,62.53,62.53,62.49,62.52,53600.0,37.7531,37.7531,37.729,37.7471,53600.0
2008-08-25 11:45:00,62.52,62.58,62.51,62.57,63900.0,37.7471,37.7833,37.7411,37.7773,63900.0
2008-08-25 11:50:00,62.57,62.6,62.56,62.6,105700.0,37.7773,37.7954,37.7712,37.7954,105700.0
2008-08-25 11:55:00,62.61,62.61,62.43,62.44,42100.0,37.8014,37.8014,37.6928,37.6988,42100.0
2008-08-25 12:00:00,62.44,62.45,62.39,62.41,43800.0,37.6988,37.7048,37.6686,37.6807,43800.0
2008-08-25 12:05:00,62.4,62.41,62.34,62.37,87500.0,37.6746,37.6807,37.6384,37.6565,87500.0
2008-08-25 12:10:00,62.36,62.41,62.35,62.37,112300.0,37.6505,37.6807,37.6445,37.6565,112300.0
2008-08-25 12:15:00,62.37,62.39,62.27,62.31,106300.0,37.6565,37.6686,37.5962,37.6203,106300.0
2008-08-25 12:20:00,62.31,62.35,62.27,62.35,49800.0,37.6203,37.6445,37.5962,37.6445,49800.0
2008-08-25 12:25:00,62.35,62.35,62.3,62.33,40500.0,37.6445,37.6445,37.6143,37.6324,40500.0
2008-08-25 12:30:00,62.33,62.35,62.29,62.3,43100.0,37.6324,37.6445,37.6082,37.6143,43100.0
2008-08-25 12:35:00,62.3,62.31,62.27,62.3,65800.0,37.6143,37.6203,37.5962,37.6143,65800.0
2008-08-25 12:40:00,62.31,62.32,62.27,62.27,66400.0,37.6203,37.6263,37.5962,37.5962,66400.0
2008-08-25 12:45:00,62.29,62.29,62.23,62.23,130800.0,37.6082,37.6082,37.572,37.572,130800.0
2008-08-25 12:50:00,62.23,62.3,62.18,62.2,208200.0,37.572,37.6143,37.5418,37.5539,208200.0
2008-08-25 12:55:00,62.2,62.26,62.17,62.25,149500.0,37.5539,37.5901,37.5358,37.5841,149500.0
2008-08-25 13:00:00,62.24,62.3,62.23,62.28,169800.0,37.578,37.6143,37.572,37.6022,169800.0
2008-08-25 13:05:00,62.28,62.29,62.23,62.25,38600.0,37.6022,37.6082,37.572,37.5841,38600.0
2008-08-25 13:10:00,62.25,62.26,62.2,62.25,64000.0,37.5841,37.5901,37.5539,37.5841,64000.0
2008-08-25 13:15:00,62.25,62.27,62.19,62.22,76600.0,37.5841,37.5962,37.5479,37.566,76600.0
2008-08-25 13:20:00,62.22,62.29,62.22,62.29,47200.0,37.566,37.6082,37.566,37.6082,47200.0
2008-08-25 13:25:00,62.29,62.31,62.25,62.27,167500.0,37.6082,37.6203,37.5841,37.5962,167500.0
2008-08-25 13:30:00,62.28,62.3,62.26,62.27,47600.0,37.6022,37.6143,37.5901,37.5962,47600.0
2008-08-25 13:35:00,62.26,62.27,62.23,62.26,31600.0,37.5901,37.5962,37.572,37.5901,31600.0
2008-08-25 13:40:00,62.25,62.29,62.24,62.25,37600.0,37.5841,37.6082,37.578,37.5841,37600.0
2008-08-25 13:45:00,62.25,62.26,62.19,62.25,36700.0,37.5841,37.5901,37.5479,37.5841,36700.0
2008-08-25 13:50:00,62.24,62.27,62.24,62.25,34100.0,37.578,37.5962,37.578,37.5841,34100.0
2008-08-25 13:55:00,62.25,62.28,62.24,62.25,46800.0,37.5841,37.6022,37.578,37.5841,46800.0
2008-08-25 14:00:00,62.24,62.27,62.23,62.23,64100.0,37.578,37.5962,37.572,37.572,64100.0
2008-08-25 14:05:00,62.24,62.28,62.22,62.23,175000.0,37.578,37.6022,37.566,37.572,175000.0
2008-08-25 14:10:00,62.22,62.25,62.16,62.16,59800.0,37.566,37.5841,37.5297,37.5297,59800.0
2008-08-25 14:15:00,62.16,62.18,62.13,62.18,67600.0,37.5297,37.5418,37.5116,37.5418,67600.0
2008-08-25 14:20:00,62.17,62.21,62.15,62.17,65600.0,37.5358,37.5599,37.5237,37.5358,65600.0
2008-08-25 14:25:00,62.17,62.21,62.15,62.17,172300.0,37.5358,37.5599,37.5237,37.5358,172300.0
2008-08-25 14:30:00,62.17,62.2,62.16,62.18,136000.0,37.5358,37.5539,37.5297,37.5418,136000.0
2008-08-25 14:35:00,62.17,62.18,62.14,62.14,215900.0,37.5358,37.5418,37.5177,37.5177,215900.0
2008-08-25 14:40:00,62.14,62.19,62.14,62.19,45000.0,37.5177,37.5479,37.5177,37.5479,45000.0
2008-08-25 14:45:00,62.19,62.24,62.19,62.21,89800.0,37.5479,37.578,37.5479,37.5599,89800.0
2008-08-25 14:50:00,62.2,62.24,62.2,62.21,113300.0,37.5539,37.578,37.5539,37.5599,113300.0
2008-08-25 14:55:00,62.2,62.2,62.07,62.1,186200.0,37.5539,37.5539,37.4754,37.4935,186200.0
2008-08-25 15:00:00,62.11,62.12,62.08,62.1,67700.0,37.4996,37.5056,37.4814,37.4935,67700.0
2008-08-25 15:05:00,62.08,62.08,62.03,62.06,191500.0,37.4814,37.4814,37.4513,37.4694,191500.0
2008-08-25 15:10:00,62.06,62.08,62.03,62.03,109600.0,37.4694,37.4814,37.4513,37.4513,109600.0
2008-08-25 15:15:00,62.04,62.05,61.99,62.03,103100.0,37.4573,37.4633,37.4271,37.4513,103100.0
2008-08-25 15:20:00,62.02,62.04,61.99,62.0,56700.0,37.4452,37.4573,37.4271,37.4331,56700.0
2008-08-25 15:25:00,62.0,62.02,61.99,62.01,93000.0,37.4331,37.4452,37.4271,37.4392,93000.0
2008-08-25 15:30:00,62.01,62.03,61.97,61.99,101500.0,37.4392,37.4513,37.415,37.4271,101500.0
2008-08-25 15:35:00,61.99,62.01,61.95,61.97,137400.0,37.4271,37.4392,37.403,37.415,137400.0
2008-08-25 15:40:00,61.97,62.01,61.91,61.98,280200.0,37.415,37.4392,37.3788,37.4211,280200.0
2008-08-25 15:45:00,61.99,62.13,61.99,62.11,370300.0,37.4271,37.5116,37.4271,37.4996,370300.0
2008-08-25 15:50:00,62.11,62.13,62.07,62.12,262600.0,37.4996,37.5116,37.4754,37.5056,262600.0
2008-08-25 15:55:00,62.12,62.18,62.07,62.09,437600.0,37.5056,37.5418,37.4754,37.4875,437600.0
2008-08-26 09:30:00,62.12,62.12,61.93,61.93,153100.0,37.5056,37.5056,37.3909,37.3909,153100.0
2008-08-26 09:35:00,61.93,62.05,61.93,62.05,157100.0,37.3909,37.4633,37.3909,37.4633,157100.0
2008-08-26 09:40:00,62.06,62.13,62.04,62.13,130000.0,37.4694,37.5116,37.4573,37.5116,130000.0
2008-08-26 09:45:00,62.13,62.13,62.09,62.12,43200.0,37.5116,37.5116,37.4875,37.5056,43200.0
2008-08-26 09:50:00,62.12,62.14,62.07,62.07,63000.0,37.5056,37.5177,37.4754,37.4754,63000.0
2008-08-26 09:55:00,62.08,62.1,62.03,62.08,68700.0,37.4814,37.4935,37.4513,37.4814,68700.0
2008-08-26 10:00:00,62.09,62.23,62.08,62.22,123400.0,37.4875,37.572,37.4814,37.566,123400.0
2008-08-26 10:05:00,62.21,62.3,62.21,62.26,85500.0,37.5599,37.6143,37.5599,37.5901,85500.0
2008-08-26 10:10:00,62.27,62.3,62.26,62.28,75200.0,37.5962,37.6143,37.5901,37.6022,75200.0
2008-08-26 10:15:00,62.29,62.31,62.26,62.28,69900.0,37.6082,37.6203,37.5901,37.6022,69900.0
2008-08-26 10:20:00,62.28,62.34,62.28,62.3,48400.0,37.6022,37.6384,37.6022,37.6143,48400.0
2008-08-26 10:25:00,62.3,62.33,62.27,62.32,71300.0,37.6143,37.6324,37.5962,37.6263,71300.0
2008-08-26 10:30:00,62.31,62.48,62.31,62.48,94000.0,37.6203,37.7229,37.6203,37.7229,94000.0
2008-08-26 10:35:00,62.48,62.53,62.44,62.52,441100.0,37.7229,37.7531,37.6988,37.7471,441100.0
2008-08-26 10:40:00,62.53,62.54,62.46,62.48,67600.0,37.7531,37.7592,37.7109,37.7229,67600.0
2008-08-26 10:45:00,62.49,62.55,62.48,62.53,126600.0,37.729,37.7652,37.7229,37.7531,126600.0
2008-08-26 10:50:00,62.53,62.55,62.51,62.53,98000.0,37.7531,37.7652,37.7411,37.7531,98000.0
2008-08-26 10:55:00,62.54,62.58,62.52,62.57,127600.0,37.7592,37.7833,37.7471,37.7773,127600.0
2008-08-26 11:00:00,62.58,62.64,62.57,62.64,439800.0,37.7833,37.8195,37.7773,37.8195,439800.0
2008-08-26 11:05:00,62.64,62.65,62.59,62.6,66600.0,37.8195,37.8256,37.7894,37.7954,66600.0
2008-08-26 11:10:00,62.6,62.61,62.56,62.56,79200.0,37.7954,37.8014,37.7712,37.7712,79200.0
2008-08-26 11:15:00,62.57,62.6,62.56,62.59,28300.0,37.7773,37.7954,37.7712,37.7894,28300.0
2008-08-26 11:20:00,62.6,62.61,62.57,62.58,43400.0,37.7954,37.8014,37.7773,37.7833,43400.0
2008-08-26 11:25:00,62.57,62.6,62.56,62.57,42700.0,37.7773,37.7954,37.7712,37.7773,42700.0
2008-08-26 11:30:00,62.56,62.56,62.52,62.52,120200.0,37.7712,37.7712,37.7471,37.7471,120200.0
2008-08-26 11:35:00,62.51,62.52,62.43,62.5,229200.0,37.7411,37.7471,37.6928,37.735,229200.0
2008-08-26 11:40:00,62.49,62.54,62.49,62.5,171900.0,37.729,37.7592,37.729,37.735,171900.0
2008-08-26 11:45:00,62.49,62.51,62.43,62.45,240400.0,37.729,37.7411,37.6928,37.7048,240400.0
2008-08-26 11:50:00,62.47,62.47,62.42,62.45,96300.0,37.7169,37.7169,37.6867,37.7048,96300.0
2008-08-26 11:55:00,62.44,62.47,62.43,62.43,77300.0,37.6988,37.7169,37.6928,37.6928,77300.0
2008-08-26 12:00:00,62.43,62.47,62.41,62.45,182200.0,37.6928,37.7169,37.6807,37.7048,182200.0
2008-08-26 12:05:00,62.45,62.5,62.42,62.43,237800.0,37.7048,37.735,37.6867,37.6928,237800.0
2008-08-26 12:10:00,62.43,62.44,62.4,62.44,36700.0,37.6928,37.6988,37.6746,37.6988,36700.0
2008-08-26 12:15:00,62.43,62.44,62.39,62.39,48400.0,37.6928,37.6988,37.6686,37.6686,48400.0
2008-08-26 12:20:00,62.39,62.43,62.38,62.42,53100.0,37.6686,37.6928,37.6626,37.6867,53100.0
2008-08-26 12:25:00,62.42,62.43,62.38,62.38,45900.0,37.6867,37.6928,37.6626,37.6626,45900.0
2008-08-26 12:30:00,62.38,62.4,62.34,62.35,115800.0,37.6626,37.6746,37.6384,37.6445,115800.0
2008-08-26 12:35:00,62.35,62.37,62.34,62.35,36900.0,37.6445,37.6565,37.6384,37.6445,36900.0
2008-08-26 12:40:00,62.35,62.4,62.34,62.4,83600.0,37.6445,37.6746,37.6384,37.6746,83600.0
2008-08-26 12:45:00,62.4,62.42,62.38,62.39,31900.0,37.6746,37.6867,37.6626,37.6686,31900.0
2008-08-26 12:50:00,62.4,62.4,62.35,62.37,52600.0,37.6746,37.6746,37.6445,37.6565,52600.0
2008-08-26 12:55:00,62.37,62.37,62.35,62.36,22900.0,37.6565,37.6565,37.6445,37.6505,22900.0
2008-08-26 13:00:00,62.36,62.37,62.34,62.36,57700.0,37.6505,37.6565,37.6384,37.6505,57700.0
2008-08-26 13:05:00,62.35,62.36,62.33,62.34,28700.0,37.6445,37.6505,37.6324,37.6384,28700.0
2008-08-26 13:10:00,62.34,62.35,62.32,62.33,52800.0,37.6384,37.6445,37.6263,37.6324,52800.0
2008-08-26 13:15:00,62.33,62.33,62.26,62.28,39000.0,37.6324,37.6324,37.5901,37.6022,39000.0
2008-08-26 13:20:00,62.28,62.31,62.28,62.3,64600.0,37.6022,37.6203,37.6022,37.6143,64600.0
2008-08-26 13:25:00,62.3,62.32,62.29,62.3,60700.0,37.6143,37.6263,37.6082,37.6143,60700.0
2008-08-26 13:30:00,62.3,62.3,62.2,62.23,143900.0,37.6143,37.6143,37.5539,37.572,143900.0
2008-08-26 13:35:00,62.23,62.25,62.22,62.25,40000.0,37.572,37.5841,37.566,37.5841,40000.0
2008-08-26 13:40:00,62.25,62.25,62.2,62.21,78500.0,37.5841,37.5841,37.5539,37.5599,78500.0
2008-08-26 13:45:00,62.21,62.24,62.18,62.23,46300.0,37.5599,37.578,37.5418,37.572,46300.0
2008-08-26 13:50:00,62.24,62.29,62.24,62.28,32300.0,37.578,37.6082,37.578,37.6022,32300.0
2008-08-26 13:55:00,62.27,62.28,62.22,62.25,37500.0,37.5962,37.6022,37.566,37.5841,37500.0
2008-08-26 14:00:00,62.25,62.25,62.17,62.23,101700.0,37.5841,37.5841,37.5358,37.572,101700.0
2008-08-26 14:05:00,62.23,62.28,62.19,62.27,42200.0,37.572,37.6022,37.5479,37.5962,42200.0
2008-08-26 14:10:00,62.27,62.32,62.25,62.27,70500.0,37.5962,37.6263,37.5841,37.5962,70500.0
2008-08-26 14:15:00,62.28,62.3,62.22,62.23,53500.0,37.6022,37.6143,37.566,37.572,53500.0
2008-08-26 14:20:00,62.23,62.28,62.21,62.22,78900.0,37.572,37.6022,37.5599,37.566,78900.0
2008-08-26 14:25:00,62.23,62.24,62.18,62.19,87200.0,37.572,37.578,37.5418,37.5479,87200.0
2008-08-26 14:30:00,62.19,62.25,62.17,62.25,65900.0,37.5479,37.5841,37.5358,37.5841,65900.0
2008-08-26 14:35:00,62.24,62.26,62.22,62.26,60400.0,37.578,37.5901,37.566,37.5901,60400.0
2008-08-26 14:40:00,62.26,62.27,62.23,62.24,27800.0,37.5901,37.5962,37.572,37.578,27800.0
2008-08-26 14:45:00,62.23,62.28,62.21,62.26,52600.0,37.572,37.6022,37.5599,37.5901,52600.0
2008-08-26 14:50:00,62.27,62.28,62.24,62.27,39400.0,37.5962,37.6022,37.578,37.5962,39400.0
2008-08-26 14:55:00,62.27,62.27,62.22,62.22,45800.0,37.5962,37.5962,37.566,37.566,45800.0
2008-08-26 15:00:00,62.22,62.23,62.19,62.2,54800.0,37.566,37.572,37.5479,37.5539,54800.0
2008-08-26 15:05:00,62.2,62.27,62.2,62.23,65500.0,37.5539,37.5962,37.5539,37.572,65500.0
2008-08-26 15:10:00,62.24,62.25,62.2,62.24,131600.0,37.578,37.5841,37.5539,37.578,131600.0
2008-08-26 15:15:00,62.25,62.31,62.24,62.28,63200.0,37.5841,37.6203,37.578,37.6022,63200.0
2008-08-26 15:20:00,62.3,62.31,62.26,62.26,62900.0,37.6143,37.6203,37.5901,37.5901,62900.0
2008-08-26 15:25:00,62.26,62.28,62.23,62.26,88300.0,37.5901,37.6022,37.572,37.5901,88300.0
2008-08-26 15:30:00,62.27,62.31,62.27,62.29,34100.0,37.5962,37.6203,37.5962,37.6082,34100.0
2008-08-26 15:35:00,62.29,62.34,62.25,62.32,219500.0,37.6082,37.6384,37.5841,37.6263,219500.0
2008-08-26 15:40:00,62.33,62.39,62.33,62.34,133600.0,37.6324,37.6686,37.6324,37.6384,133600.0
2008-08-26 15:45:00,62.35,62.41,62.34,62.39,212100.0,37.6445,37.6807,37.6384,37.6686,212100.0
2008-08-26 15:50:00,62.39,62.44,62.39,62.41,75900.0,37.6686,37.6988,37.6686,37.6807,75900.0
2008-08-26 15:55:00,62.4,62.41,62.31,62.39,221400.0,37.6746,37.6807,37.6203,37.6686,221400.0
2008-08-27 09:30:00,62.62,62.7,62.6,62.62,114000.0,37.8075,37.8558,37.7954,37.8075,114000.0
2008-08-27 09:35:00,62.63,62.7,62.58,62.67,185400.0,37.8135,37.8558,37.7833,37.8377,185400.0
2008-08-27 09:40:00,62.67,62.7,62.64,62.64,136400.0,37.8377,37.8558,37.8195,37.8195,136400.0
2008-08-27 09:45:00,62.64,62.67,62.57,62.57,135700.0,37.8195,37.8377,37.7773,37.7773,135700.0
2008-08-27 09:50:00,62.57,62.57,62.51,62.53,85100.0,37.7773,37.7773,37.7411,37.7531,85100.0
2008-08-27 09:55:00,62.52,62.56,62.51,62.56,101300.0,37.7471,37.7712,37.7411,37.7712,101300.0
2008-08-27 10:00:00,62.55,62.62,62.55,62.59,147400.0,37.7652,37.8075,37.7652,37.7894,147400.0
2008-08-27 10:05:00,62.6,62.66,62.56,62.66,201800.0,37.7954,37.8316,37.7712,37.8316,201800.0
2008-08-27 10:10:00,62.65,62.66,62.6,62.61,50100.0,37.8256,37.8316,37.7954,37.8014,50100.0
2008-08-27 10:15:00,62.6,62.66,62.57,62.66,177000.0,37.7954,37.8316,37.7773,37.8316,177000.0
2008-08-27 10:20:00,62.66,62.75,62.65,62.72,201000.0,37.8316,37.886,37.8256,37.8679,201000.0
2008-08-27 10:25:00,62.73,62.75,62.71,62.73,151700.0,37.8739,37.886,37.8618,37.8739,151700.0
2008-08-27 10:30:00,62.74,62.82,62.72,62.78,348000.0,37.8799,37.9282,37.8679,37.9041,348000.0
2008-08-27 10:35:00,62.79,62.84,62.77,62.79,198900.0,37.9101,37.9403,37.898,37.9101,198900.0
2008-08-27 10:40:00,62.79,62.82,62.77,62.81,54500.0,37.9101,37.9282,37.898,37.9222,54500.0
2008-08-27 10:45:00,62.81,62.85,62.79,62.82,79300.0,37.9222,37.9463,37.9101,37.9282,79300.0
2008-08-27 10:50:00,62.8,62.82,62.75,62.76,67200.0,37.9162,37.9282,37.886,37.892,67200.0
2008-08-27 10:55:00,62.75,62.78,62.7,62.78,106800.0,37.886,37.9041,37.8558,37.9041,106800.0
2008-08-27 11:00:00,62.78,62.78,62.72,62.72,194100.0,37.9041,37.9041,37.8679,37.8679,194100.0
2008-08-27 11:05:00,62.72,62.77,62.71,62.73,81900.0,37.8679,37.898,37.8618,37.8739,81900.0
2008-08-27 11:10:00,62.73,62.77,62.73,62.74,84100.0,37.8739,37.898,37.8739,37.8799,84100.0
2008-08-27 11:15:00,62.75,62.76,62.72,62.76,22800.0,37.886,37.892,37.8679,37.892,22800.0
2008-08-27 11:20:00,62.76,62.8,62.76,62.78,66400.0,37.892,37.9162,37.892,37.9041,66400.0
2008-08-27 11:25:00,62.77,62.78,62.61,62.61,101800.0,37.898,37.9041,37.8014,37.8014,101800.0
2008-08-27 11:30:00,62.61,62.62,62.56,62.6,152900.0,37.8014,37.8075,37.7712,37.7954,152900.0
2008-08-27 11:35:00,62.6,62.64,62.58,62.63,91400.0,37.7954,37.8195,37.7833,37.8135,91400.0
2008-08-27 11:40:00,62.64,62.64,62.58,62.59,89500.0,37.8195,37.8195,37.7833,37.7894,89500.0
2008-08-27 11:45:00,62.59,62.62,62.56,62.57,40100.0,37.7894,37.8075,37.7712,37.7773,40100.0
2008-08-27 11:50:00,62.58,62.58,62.5,62.53,105800.0,37.7833,37.7833,37.735,37.7531,105800.0
2008-08-27 11:55:00,62.53,62.57,62.5,62.57,398600.0,37.7531,37.7773,37.735,37.7773,398600.0
2008-08-27 12:00:00,62.58,62.65,62.56,62.65,90200.0,37.7833,37.8256,37.7712,37.8256,90200.0
2008-08-27 12:05:00,62.64,62.73,62.64,62.72,64900.0,37.8195,37.8739,37.8195,37.8679,64900.0
2008-08-27 12:10:00,62.73,62.74,62.68,62.69,56700.0,37.8739,37.8799,37.8437,37.8497,56700.0
2008-08-27 12:15:00,62.69,62.72,62.68,62.71,27900.0,37.8497,37.8679,37.8437,37.8618,27900.0
2008-08-27 12:20:00,62.72,62.76,62.71,62.73,29600.0,37.8679,37.892,37.8618,37.8739,29600.0
2008-08-27 12:25:00,62.74,62.78,62.73,62.75,34400.0,37.8799,37.9041,37.8739,37.886,34400.0
2008-08-27 12:30:00,62.75,62.79,62.75,62.78,77300.0,37.886,37.9101,37.886,37.9041,77300.0
2008-08-27 12:35:00,62.77,62.79,62.77,62.77,23200.0,37.898,37.9101,37.898,37.898,23200.0
2008-08-27 12:40:00,62.77,62.82,62.77,62.81,55300.0,37.898,37.9282,37.898,37.9222,55300.0
2008-08-27 12:45:00,62.82,62.91,62.82,62.89,54500.0,37.9282,37.9826,37.9282,37.9705,54500.0
2008-08-27 12:50:00,62.9,62.91,62.89,62.89,87100.0,37.9765,37.9826,37.9705,37.9705,87100.0
2008-08-27 12:55:00,62.9,62.92,62.87,62.9,113300.0,37.9765,37.9886,37.9584,37.9765,113300.0
2008-08-27 13:00:00,62.9,62.92,62.84,62.85,94200.0,37.9765,37.9886,37.9403,37.9463,94200.0
2008-08-27 13:05:00,62.86,62.89,62.85,62.87,58900.0,37.9524,37.9705,37.9463,37.9584,58900.0
2008-08-27 13:10:00,62.87,62.91,62.87,62.91,61700.0,37.9584,37.9826,37.9584,37.9826,61700.0
2008-08-27 13:15:00,62.91,62.93,62.9,62.91,117700.0,37.9826,37.9946,37.9765,37.9826,117700.0
2008-08-27 13:20:00,62.91,62.91,62.85,62.88,107900.0,37.9826,37.9826,37.9463,37.9645,107900.0
2008-08-27 13:25:00,62.88,62.92,62.88,62.92,51400.0,37.9645,37.9886,37.9645,37.9886,51400.0
2008-08-27 13:30:00,62.93,62.93,62.89,62.91,85300.0,37.9946,37.9946,37.9705,37.9826,85300.0
2008-08-27 13:35:00,62.9,62.94,62.9,62.94,82600.0,37.9765,38.0007,37.9765,38.0007,82600.0
2008-08-27 13:40:00,62.93,62.99,62.93,62.94,186000.0,37.9946,38.0309,37.9946,38.0007,186000.0
2008-08-27 13:45:00,62.94,62.98,62.93,62.95,81300.0,38.0007,38.0248,37.9946,38.0067,81300.0
2008-08-27 13:50:00,62.95,62.95,62.89,62.89,68200.0,38.0067,38.0067,37.9705,37.9705,68200.0
2008-08-27 13:55:00,62.89,62.92,62.87,62.88,56800.0,37.9705,37.9886,37.9584,37.9645,56800.0
2008-08-27 14:00:00,62.88,62.91,62.88,62.91,23300.0,37.9645,37.9826,37.9645,37.9826,23300.0
2008-08-27 14:05:00,62.91,62.93,62.91,62.93,40600.0,37.9826,37.9946,37.9826,37.9946,40600.0
2008-08-27 14:10:00,62.93,62.94,62.91,62.94,106100.0,37.9946,38.0007,37.9826,38.0007,106100.0
2008-08-27 14:15:00,62.94,62.96,62.93,62.95,32500.0,38.0007,38.0128,37.9946,38.0067,32500.0
2008-08-27 14:20:00,62.96,62.98,62.91,62.97,166500.0,38.0128,38.0248,37.9826,38.0188,166500.0
2008-08-27 14:25:00,62.97,63.0,62.96,62.97,53200.0,38.0188,38.0369,38.0128,38.0188,53200.0
2008-08-27 14:30:00,62.97,62.98,62.95,62.96,15200.0,38.0188,38.0248,38.0067,38.0128,15200.0
2008-08-27 14:35:00,62.96,62.97,62.94,62.95,192000.0,38.0128,38.0188,38.0007,38.0067,192000.0
2008-08-27 14:40:00,62.95,63.01,62.94,62.98,335400.0,38.0067,38.0429,38.0007,38.0248,335400.0
2008-08-27 14:45:00,62.98,63.01,62.97,62.98,95500.0,38.0248,38.0429,38.0188,38.0248,95500.0
2008-08-27 14:50:00,62.98,62.98,62.93,62.93,116100.0,38.0248,38.0248,37.9946,37.9946,116100.0
2008-08-27 14:55:00,62.93,62.93,62.87,62.87,178700.0,37.9946,37.9946,37.9584,37.9584,178700.0
2008-08-27 15:00:00,62.88,62.92,62.88,62.88,195300.0,37.9645,37.9886,37.9645,37.9645,195300.0
2008-08-27 15:05:00,62.89,62.93,62.88,62.93,172700.0,37.9705,37.9946,37.9645,37.9946,172700.0
2008-08-27 15:10:00,62.94,62.94,62.89,62.9,100100.0,38.0007,38.0007,37.9705,37.9765,100100.0
2008-08-27 15:15:00,62.9,62.92,62.82,62.83,100700.0,37.9765,37.9886,37.9282,37.9343,100700.0
2008-08-27 15:20:00,62.83,62.85,62.8,62.82,32600.0,37.9343,37.9463,37.9162,37.9282,32600.0
2008-08-27 15:25:00,62.82,62.83,62.77,62.79,127200.0,37.9282,37.9343,37.898,37.9101,127200.0
2008-08-27 15:30:00,62.8,62.81,62.77,62.81,82800.0,37.9162,37.9222,37.898,37.9222,82800.0
2008-08-27 15:35:00,62.81,62.82,62.77,62.79,55600.0,37.9222,37.9282,37.898,37.9101,55600.0
2008-08-27 15:40:00,62.8,62.84,62.77,62.84,279400.0,37.9162,37.9403,37.898,37.9403,279400.0
2008-08-27 15:45:00,62.83,62.84,62.77,62.79,185800.0,37.9343,37.9403,37.898,37.9101,185800.0
2008-08-27 15:50:00,62.8,62.84,62.78,62.84,53600.0,37.9162,37.9403,37.9041,37.9403,53600.0
2008-08-27 15:55:00,62.84,62.93,62.84,62.93,302500.0,37.9403,37.9946,37.9403,37.9946,302500.0
2008-08-28 09:30:00,63.72,63.73,63.64,63.71,137100.0,38.4716,38.4776,38.4233,38.4656,137100.0
2008-08-28 09:35:00,63.7,63.75,63.67,63.68,324200.0,38.4595,38.4897,38.4414,38.4475,324200.0
2008-08-28 09:40:00,63.68,63.69,63.62,63.64,231800.0,38.4475,38.4535,38.4112,38.4233,231800.0
2008-08-28 09:45:00,63.63,63.64,63.58,63.59,229400.0,38.4173,38.4233,38.3871,38.3931,229400.0
2008-08-28 09:50:00,63.59,63.6,63.55,63.6,248800.0,38.3931,38.3992,38.369,38.3992,248800.0
2008-08-28 09:55:00,63.6,63.67,63.6,63.66,136300.0,38.3992,38.4414,38.3992,38.4354,136300.0
2008-08-28 10:00:00,63.66,63.71,63.62,63.63,69400.0,38.4354,38.4656,38.4112,38.4173,69400.0
2008-08-28 10:05:00,63.63,63.71,63.6,63.69,252700.0,38.4173,38.4656,38.3992,38.4535,252700.0
2008-08-28 10:10:00,63.68,63.71,63.66,63.71,87600.0,38.4475,38.4656,38.4354,38.4656,87600.0
2008-08-28 10:15:00,63.7,63.76,63.7,63.73,236600.0,38.4595,38.4958,38.4595,38.4776,236600.0
2008-08-28 10:20:00,63.73,63.74,63.66,63.66,135500.0,38.4776,38.4837,38.4354,38.4354,135500.0
2008-08-28 10:25:00,63.66,63.67,63.63,63.67,44300.0,38.4354,38.4414,38.4173,38.4414,44300.0
2008-08-28 10:30:00,63.67,63.68,63.61,63.61,56100.0,38.4414,38.4475,38.4052,38.4052,56100.0
2008-08-28 10:35:00,63.61,63.67,63.61,63.62,258300.0,38.4052,38.4414,38.4052,38.4112,258300.0
2008-08-28 10:40:00,63.62,63.73,63.61,63.73,93100.0,38.4112,38.4776,38.4052,38.4776,93100.0
2008-08-28 10:45:00,63.74,63.78,63.73,63.77,144800.0,38.4837,38.5078,38.4776,38.5018,144800.0
2008-08-28 10:50:00,63.77,63.83,63.76,63.79,170400.0,38.5018,38.538,38.4958,38.5139,170400.0
2008-08-28 10:55:00,63.78,63.78,63.67,63.7,200300.0,38.5078,38.5078,38.4414,38.4595,200300.0
2008-08-28 11:00:00,63.71,63.73,63.7,63.73,51500.0,38.4656,38.4776,38.4595,38.4776,51500.0
2008-08-28 11:05:00,63.72,63.78,63.71,63.76,131500.0,38.4716,38.5078,38.4656,38.4958,131500.0
2008-08-28 11:10:00,63.77,63.78,63.69,63.71,73800.0,38.5018,38.5078,38.4535,38.4656,73800.0
2008-08-28 11:15:00,63.71,63.72,63.69,63.7,56400.0,38.4656,38.4716,38.4535,38.4595,56400.0
2008-08-28 11:20:00,63.71,63.71,63.6,63.61,72900.0,38.4656,38.4656,38.3992,38.4052,72900.0
2008-08-28 11:25:00,63.6,63.64,63.6,63.62,60300.0,38.3992,38.4233,38.3992,38.4112,60300.0
2008-08-28 11:30:00,63.61,63.68,63.61,63.67,92100.0,38.4052,38.4475,38.4052,38.4414,92100.0
2008-08-28 11:35:00,63.67,63.7,63.61,63.61,47300.0,38.4414,38.4595,38.4052,38.4052,47300.0
2008-08-28 11:40:00,63.61,63.61,63.55,63.57,65700.0,38.4052,38.4052,38.369,38.381,65700.0
2008-08-28 11:45:00,63.56,63.62,63.54,63.62,50300.0,38.375,38.4112,38.3629,38.4112,50300.0
2008-08-28 11:50:00,63.61,63.67,63.59,63.67,69900.0,38.4052,38.4414,38.3931,38.4414,69900.0
2008-08-28 11:55:00,63.67,63.67,63.62,63.64,93800.0,38.4414,38.4414,38.4112,38.4233,93800.0
2008-08-28 12:00:00,63.64,63.66,63.61,63.64,73300.0,38.4233,38.4354,38.4052,38.4233,73300.0
2008-08-28 12:05:00,63.63,63.66,63.62,63.64,32300.0,38.4173,38.4354,38.4112,38.4233,32300.0
2008-08-28 12:10:00,63.63,63.66,63.61,63.63,57600.0,38.4173,38.4354,38.4052,38.4173,57600.0
2008-08-28 12:15:00,63.62,63.65,63.6,63.61,75800.0,38.4112,38.4293,38.3992,38.4052,75800.0
2008-08-28 12:20:00,63.61,63.66,63.6,63.66,31600.0,38.4052,38.4354,38.3992,38.4354,31600.0
2008-08-28 12:25:00,63.67,63.7,63.65,63.7,41000.0,38.4414,38.4595,38.4293,38.4595,41000.0
2008-08-28 12:30:00,63.69,63.71,63.66,63.68,37000.0,38.4535,38.4656,38.4354,38.4475,37000.0
2008-08-28 12:35:00,63.68,63.69,63.63,63.64,32500.0,38.4475,38.4535,38.4173,38.4233,32500.0
2008-08-28 12:40:00,63.64,63.67,63.58,63.61,197600.0,38.4233,38.4414,38.3871,38.4052,197600.0
2008-08-28 12:45:00,63.61,63.65,63.61,63.61,24500.0,38.4052,38.4293,38.4052,38.4052,24500.0
2008-08-28 12:50:00,63.61,63.68,63.6,63.68,24100.0,38.4052,38.4475,38.3992,38.4475,24100.0
2008-08-28 12:55:00,63.68,63.68,63.64,63.64,44600.0,38.4475,38.4475,38.4233,38.4233,44600.0
2008-08-28 13:00:00,63.63,63.63,63.57,63.58,38600.0,38.4173,38.4173,38.381,38.3871,38600.0
2008-08-28 13:05:00,63.57,63.58,63.53,63.53,33500.0,38.381,38.3871,38.3569,38.3569,33500.0
2008-08-28 13:10:00,63.53,63.54,63.51,63.54,24100.0,38.3569,38.3629,38.3448,38.3629,24100.0
2008-08-28 13:15:00,63.54,63.54,63.52,63.53,16600.0,38.3629,38.3629,38.3509,38.3569,16600.0
2008-08-28 13:20:00,63.53,63.57,63.52,63.53,38200.0,38.3569,38.381,38.3509,38.3569,38200.0
2008-08-28 13:25:00,63.53,63.6,63.53,63.59,87800.0,38.3569,38.3992,38.3569,38.3931,87800.0
2008-08-28 13:30:00,63.59,63.66,63.58,63.65,47600.0,38.3931,38.4354,38.3871,38.4293,47600.0
2008-08-28 13:35:00,63.65,63.66,63.65,63.66,25400.0,38.4293,38.4354,38.4293,38.4354,25400.0
2008-08-28 13:40:00,63.65,63.69,63.63,63.68,77400.0,38.4293,38.4535,38.4173,38.4475,77400.0
2008-08-28 13:45:00,63.69,63.72,63.66,63.66,73700.0,38.4535,38.4716,38.4354,38.4354,73700.0
2008-08-28 13:50:00,63.66,63.67,63.65,63.67,38100.0,38.4354,38.4414,38.4293,38.4414,38100.0
2008-08-28 13:55:00,63.66,63.67,63.64,63.65,32100.0,38.4354,38.4414,38.4233,38.4293,32100.0
2008-08-28 14:00:00,63.65,63.66,63.6,63.6,45300.0,38.4293,38.4354,38.3992,38.3992,45300.0
2008-08-28 14:05:00,63.6,63.62,63.56,63.61,48700.0,38.3992,38.4112,38.375,38.4052,48700.0
2008-08-28 14:10:00,63.61,63.66,63.61,63.66,27900.0,38.4052,38.4354,38.4052,38.4354,27900.0
2008-08-28 14:15:00,63.66,63.68,63.64,63.68,47100.0,38.4354,38.4475,38.4233,38.4475,47100.0
2008-08-28 14:20:00,63.67,63.69,63.66,63.66,49000.0,38.4414,38.4535,38.4354,38.4354,49000.0
2008-08-28 14:25:00,63.66,63.66,63.64,63.66,19900.0,38.4354,38.4354,38.4233,38.4354,19900.0
2008-08-28 14:30:00,63.66,63.67,63.64,63.67,56600.0,38.4354,38.4414,38.4233,38.4414,56600.0
2008-08-28 14:35:00,63.67,63.69,63.65,63.68,103500.0,38.4414,38.4535,38.4293,38.4475,103500.0
2008-08-28 14:40:00,63.69,63.71,63.6,63.7,103300.0,38.4535,38.4656,38.3992,38.4595,103300.0
2008-08-28 14:45:00,63.7,63.72,63.67,63.67,54600.0,38.4595,38.4716,38.4414,38.4414,54600.0
2008-08-28 14:50:00,63.68,63.7,63.67,63.69,24100.0,38.4475,38.4595,38.4414,38.4535,24100.0
2008-08-28 14:55:00,63.7,63.7,63.67,63.67,30500.0,38.4595,38.4595,38.4414,38.4414,30500.0
2008-08-28 15:00:00,63.67,63.71,63.64,63.71,76600.0,38.4414,38.4656,38.4233,38.4656,76600.0
2008-08-28 15:05:00,63.7,63.71,63.69,63.7,63300.0,38.4595,38.4656,38.4535,38.4595,63300.0
2008-08-28 15:10:00,63.7,63.72,63.67,63.67,48600.0,38.4595,38.4716,38.4414,38.4414,48600.0
2008-08-28 15:15:00,63.68,63.75,63.67,63.73,71600.0,38.4475,38.4897,38.4414,38.4776,71600.0
2008-08-28 15:20:00,63.73,63.73,63.65,63.7,88200.0,38.4776,38.4776,38.4293,38.4595,88200.0
2008-08-28 15:25:00,63.71,63.71,63.64,63.64,216600.0,38.4656,38.4656,38.4233,38.4233,216600.0
2008-08-28 15:30:00,63.65,63.68,63.63,63.67,166000.0,38.4293,38.4475,38.4173,38.4414,166000.0
2008-08-28 15:35:00,63.68,63.74,63.67,63.73,232800.0,38.4475,38.4837,38.4414,38.4776,232800.0
2008-08-28 15:40:00,63.74,63.78,63.73,63.74,481800.0,38.4837,38.5078,38.4776,38.4837,481800.0
2008-08-28 15:45:00,63.74,63.76,63.72,63.74,195700.0,38.4837,38.4958,38.4716,38.4837,195700.0
2008-08-28 15:50:00,63.74,63.77,63.74,63.74,294600.0,38.4837,38.5018,38.4837,38.4837,294600.0
2008-08-28 15:55:00,63.75,63.81,63.7,63.75,800300.0,38.4897,38.5259,38.4595,38.4897,800300.0
2008-08-29 09:30:00,63.89,63.98,63.86,63.95,148300.0,38.5743,38.6286,38.5561,38.6105,148300.0
2008-08-29 09:35:00,63.97,63.97,63.9,63.93,96200.0,38.6226,38.6226,38.5803,38.5984,96200.0
2008-08-29 09:40:00,63.93,64.08,63.91,64.05,170800.0,38.5984,38.689,38.5863,38.6709,170800.0
2008-08-29 09:45:00,64.05,64.15,64.05,64.1,193500.0,38.6709,38.7312,38.6709,38.701,193500.0
2008-08-29 09:50:00,64.11,64.12,64.02,64.08,225100.0,38.7071,38.7131,38.6527,38.689,225100.0
2008-08-29 09:55:00,64.08,64.09,63.95,64.01,153400.0,38.689,38.695,38.6105,38.6467,153400.0
2008-08-29 10:00:00,64.01,64.04,63.94,63.95,124800.0,38.6467,38.6648,38.6044,38.6105,124800.0
2008-08-29 10:05:00,63.96,64.0,63.95,63.99,110200.0,38.6165,38.6407,38.6105,38.6346,110200.0
2008-08-29 10:10:00,63.99,64.01,63.95,63.99,95900.0,38.6346,38.6467,38.6105,38.6346,95900.0
2008-08-29 10:15:00,63.99,64.02,63.98,64.0,84700.0,38.6346,38.6527,38.6286,38.6407,84700.0
2008-08-29 10:20:00,64.01,64.05,63.97,63.97,77000.0,38.6467,38.6709,38.6226,38.6226,77000.0
2008-08-29 10:25:00,63.97,63.99,63.95,63.97,419400.0,38.6226,38.6346,38.6105,38.6226,419400.0
2008-08-29 10:30:00,63.97,64.02,63.97,63.97,216200.0,38.6226,38.6527,38.6226,38.6226,216200.0
2008-08-29 10:35:00,63.97,64.0,63.87,63.91,195200.0,38.6226,38.6407,38.5622,38.5863,195200.0
2008-08-29 10:40:00,63.9,63.9,63.8,63.84,134900.0,38.5803,38.5803,38.5199,38.5441,134900.0
2008-08-29 10:45:00,63.84,63.86,63.81,63.86,77300.0,38.5441,38.5561,38.5259,38.5561,77300.0
2008-08-29 10:50:00,63.85,63.87,63.8,63.8,197800.0,38.5501,38.5622,38.5199,38.5199,197800.0
2008-08-29 10:55:00,63.8,63.84,63.78,63.81,92900.0,38.5199,38.5441,38.5078,38.5259,92900.0
2008-08-29 11:00:00,63.82,63.88,63.82,63.85,76400.0,38.532,38.5682,38.532,38.5501,76400.0
2008-08-29 11:05:00,63.85,63.88,63.82,63.88,162800.0,38.5501,38.5682,38.532,38.5682,162800.0
2008-08-29 11:10:00,63.88,63.89,63.85,63.89,143400.0,38.5682,38.5743,38.5501,38.5743,143400.0
2008-08-29 11:15:00,63.88,63.89,63.85,63.86,105800.0,38.5682,38.5743,38.5501,38.5561,105800.0
2008-08-29 11:20:00,63.85,63.85,63.72,63.73,156600.0,38.5501,38.5501,38.4716,38.4776,156600.0
2008-08-29 11:25:00,63.72,63.84,63.69,63.84,163700.0,38.4716,38.5441,38.4535,38.5441,163700.0
2008-08-29 11:30:00,63.83,63.84,63.78,63.81,239700.0,38.538,38.5441,38.5078,38.5259,239700.0
2008-08-29 11:35:00,63.81,63.81,63.74,63.76,84400.0,38.5259,38.5259,38.4837,38.4958,84400.0
2008-08-29 11:40:00,63.76,63.79,63.73,63.73,67000.0,38.4958,38.5139,38.4776,38.4776,67000.0
2008-08-29 11:45:00,63.74,63.74,63.69,63.72,81700.0,38.4837,38.4837,38.4535,38.4716,81700.0
2008-08-29 11:50:00,63.72,63.76,63.71,63.75,42000.0,38.4716,38.4958,38.4656,38.4897,42000.0
2008-08-29 11:55:00,63.75,63.8,63.72,63.72,75800.0,38.4897,38.5199,38.4716,38.4716,75800.0
2008-08-29 12:00:00,63.72,63.72,63.6,63.61,46900.0,38.4716,38.4716,38.3992,38.4052,46900.0
2008-08-29 12:05:00,63.59,63.6,63.55,63.58,70000.0,38.3931,38.3992,38.369,38.3871,70000.0
2008-08-29 12:10:00,63.58,63.59,63.55,63.57,40100.0,38.3871,38.3931,38.369,38.381,40100.0
2008-08-29 12:15:00,63.57,63.61,63.54,63.6,93300.0,38.381,38.4052,38.3629,38.3992,93300.0
2008-08-29 12:20:00,63.6,63.63,63.6,63.62,73300.0,38.3992,38.4173,38.3992,38.4112,73300.0
2008-08-29 12:25:00,63.62,63.62,63.59,63.6,105500.0,38.4112,38.4112,38.3931,38.3992,105500.0
2008-08-29 12:30:00,63.6,63.62,63.59,63.6,17300.0,38.3992,38.4112,38.3931,38.3992,17300.0
2008-08-29 12:35:00,63.61,63.65,63.6,63.65,77100.0,38.4052,38.4293,38.3992,38.4293,77100.0
2008-08-29 12:40:00,63.65,63.67,63.62,63.64,227700.0,38.4293,38.4414,38.4112,38.4233,227700.0
2008-08-29 12:45:00,63.64,63.67,63.63,63.63,66000.0,38.4233,38.4414,38.4173,38.4173,66000.0
2008-08-29 12:50:00,63.63,63.64,63.6,63.63,116600.0,38.4173,38.4233,38.3992,38.4173,116600.0
2008-08-29 12:55:00,63.64,63.65,63.61,63.65,70400.0,38.4233,38.4293,38.4052,38.4293,70400.0
2008-08-29 13:00:00,63.65,63.67,63.63,63.64,65500.0,38.4293,38.4414,38.4173,38.4233,65500.0
2008-08-29 13:05:00,63.64,63.68,63.62,63.67,93800.0,38.4233,38.4475,38.4112,38.4414,93800.0
2008-08-29 13:10:00,63.67,63.7,63.65,63.69,34900.0,38.4414,38.4595,38.4293,38.4535,34900.0
2008-08-29 13:15:00,63.69,63.7,63.67,63.69,13000.0,38.4535,38.4595,38.4414,38.4535,13000.0
2008-08-29 13:20:00,63.69,63.76,63.69,63.72,89400.0,38.4535,38.4958,38.4535,38.4716,89400.0
2008-08-29 13:25:00,63.71,63.74,63.71,63.71,19500.0,38.4656,38.4837,38.4656,38.4656,19500.0
2008-08-29 13:30:00,63.72,63.73,63.68,63.69,49600.0,38.4716,38.4776,38.4475,38.4535,49600.0
2008-08-29 13:35:00,63.69,63.72,63.68,63.68,107400.0,38.4535,38.4716,38.4475,38.4475,107400.0
2008-08-29 13:40:00,63.69,63.69,63.66,63.69,44200.0,38.4535,38.4535,38.4354,38.4535,44200.0
2008-08-29 13:45:00,63.68,63.7,63.67,63.7,43100.0,38.4475,38.4595,38.4414,38.4595,43100.0
2008-08-29 13:50:00,63.7,63.7,63.65,63.65,43400.0,38.4595,38.4595,38.4293,38.4293,43400.0
2008-08-29 13:55:00,63.65,63.67,63.64,63.67,126300.0,38.4293,38.4414,38.4233,38.4414,126300.0
2008-08-29 14:00:00,63.67,63.7,63.67,63.69,37400.0,38.4414,38.4595,38.4414,38.4535,37400.0
2008-08-29 14:05:00,63.69,63.7,63.68,63.69,36100.0,38.4535,38.4595,38.4475,38.4535,36100.0
2008-08-29 14:10:00,63.7,63.73,63.69,63.73,51700.0,38.4595,38.4776,38.4535,38.4776,51700.0
2008-08-29 14:15:00,63.73,63.74,63.7,63.74,107200.0,38.4776,38.4837,38.4595,38.4837,107200.0
2008-08-29 14:20:00,63.74,63.75,63.73,63.73,46100.0,38.4837,38.4897,38.4776,38.4776,46100.0
2008-08-29 14:25:00,63.74,63.77,63.73,63.74,67600.0,38.4837,38.5018,38.4776,38.4837,67600.0
2008-08-29 14:30:00,63.75,63.77,63.71,63.76,102600.0,38.4897,38.5018,38.4656,38.4958,102600.0
2008-08-29 14:35:00,63.76,63.76,63.7,63.7,43600.0,38.4958,38.4958,38.4595,38.4595,43600.0
2008-08-29 14:40:00,63.71,63.72,63.69,63.71,71000.0,38.4656,38.4716,38.4535,38.4656,71000.0
2008-08-29 14:45:00,63.7,63.7,63.63,63.67,102100.0,38.4595,38.4595,38.4173,38.4414,102100.0
2008-08-29 14:50:00,63.67,63.68,63.65,63.68,51300.0,38.4414,38.4475,38.4293,38.4475,51300.0
2008-08-29 14:55:00,63.68,63.72,63.67,63.69,134700.0,38.4475,38.4716,38.4414,38.4535,134700.0
2008-08-29 15:00:00,63.7,63.71,63.66,63.66,45800.0,38.4595,38.4656,38.4354,38.4354,45800.0
2008-08-29 15:05:00,63.66,63.66,63.59,63.6,190200.0,38.4354,38.4354,38.3931,38.3992,190200.0
2008-08-29 15:10:00,63.59,63.67,63.58,63.65,251200.0,38.3931,38.4414,38.3871,38.4293,251200.0
2008-08-29 15:15:00,63.65,63.67,63.6,63.62,67900.0,38.4293,38.4414,38.3992,38.4112,67900.0
2008-08-29 15:20:00,63.62,63.64,63.6,63.64,22800.0,38.4112,38.4233,38.3992,38.4233,22800.0
2008-08-29 15:25:00,63.64,63.65,63.6,63.62,49100.0,38.4233,38.4293,38.3992,38.4112,49100.0
2008-08-29 15:30:00,63.61,63.64,63.6,63.63,177100.0,38.4052,38.4233,38.3992,38.4173,177100.0
2008-08-29 15:35:00,63.64,63.67,63.61,63.63,122100.0,38.4233,38.4414,38.4052,38.4173,122100.0
2008-08-29 15:40:00,63.62,63.63,63.57,63.61,120900.0,38.4112,38.4173,38.381,38.4052,120900.0
2008-08-29 15:45:00,63.61,63.63,63.58,63.59,127900.0,38.4052,38.4173,38.3871,38.3931,127900.0
2008-08-29 15:50:00,63.6,63.63,63.56,63.56,399300.0,38.3992,38.4173,38.375,38.375,399300.0
2008-08-29 15:55:00,63.56,63.61,63.51,63.57,642200.0,38.375,38.4052,38.3448,38.381,642200.0
2008-09-02 09:30:00,63.42,63.43,63.33,63.38,207000.0,38.2905,38.2965,38.2361,38.2663,207000.0
2008-09-02 09:35:00,63.39,63.43,63.36,63.36,115300.0,38.2724,38.2965,38.2543,38.2543,115300.0
2008-09-02 09:40:00,63.37,63.48,63.36,63.45,309800.0,38.2603,38.3267,38.2543,38.3086,309800.0
2008-09-02 09:45:00,63.46,63.54,63.44,63.51,227700.0,38.3146,38.3629,38.3026,38.3448,227700.0
2008-09-02 09:50:00,63.52,63.52,63.42,63.43,189800.0,38.3509,38.3509,38.2905,38.2965,189800.0
2008-09-02 09:55:00,63.43,63.44,63.37,63.38,95700.0,38.2965,38.3026,38.2603,38.2663,95700.0
2008-09-02 10:00:00,63.38,63.46,63.33,63.45,248200.0,38.2663,38.3146,38.2361,38.3086,248200.0
2008-09-02 10:05:00,63.46,63.49,63.42,63.44,362800.0,38.3146,38.3327,38.2905,38.3026,362800.0
2008-09-02 10:10:00,63.44,63.48,63.41,63.44,284000.0,38.3026,38.3267,38.2844,38.3026,284000.0
2008-09-02 10:15:00,63.44,63.47,63.41,63.42,138200.0,38.3026,38.3207,38.2844,38.2905,138200.0
2008-09-02 10:20:00,63.43,63.43,63.39,63.4,129000.0,38.2965,38.2965,38.2724,38.2784,129000.0
2008-09-02 10:25:00,63.4,63.41,63.36,63.4,105900.0,38.2784,38.2844,38.2543,38.2784,105900.0
2008-09-02 10:30:00,63.39,63.41,63.36,63.38,155000.0,38.2724,38.2844,38.2543,38.2663,155000.0
2008-09-02 10:35:00,63.38,63.4,63.34,63.38,198600.0,38.2663,38.2784,38.2422,38.2663,198600.0
2008-09-02 10:40:00,63.39,63.39,63.3,63.3,164500.0,38.2724,38.2724,38.218,38.218,164500.0
2008-09-02 10:45:00,63.3,63.32,63.27,63.31,106500.0,38.218,38.2301,38.1999,38.2241,106500.0
2008-09-02 10:50:00,63.31,63.34,63.28,63.3,92500.0,38.2241,38.2422,38.206,38.218,92500.0
2008-09-02 10:55:00,63.3,63.34,63.28,63.32,87500.0,38.218,38.2422,38.206,38.2301,87500.0
2008-09-02 11:00:00,63.32,63.34,63.27,63.27,206300.0,38.2301,38.2422,38.1999,38.1999,206300.0
2008-09-02 11:05:00,63.26,63.3,63.26,63.27,29500.0,38.1939,38.218,38.1939,38.1999,29500.0
2008-09-02 11:10:00,63.27,63.3,63.24,63.29,53900.0,38.1999,38.218,38.1818,38.212,53900.0
2008-09-02 11:15:00,63.29,63.32,63.27,63.3,103500.0,38.212,38.2301,38.1999,38.218,103500.0
2008-09-02 11:20:00,63.31,63.33,63.29,63.31,161100.0,38.2241,38.2361,38.212,38.2241,161100.0
2008-09-02 11:25:00,63.31,63.36,63.3,63.36,108100.0,38.2241,38.2543,38.218,38.2543,108100.0
2008-09-02 11:30:00,63.36,63.39,63.35,63.36,87900.0,38.2543,38.2724,38.2482,38.2543,87900.0
2008-09-02 11:35:00,63.36,63.37,63.33,63.34,147200.0,38.2543,38.2603,38.2361,38.2422,147200.0
2008-09-02 11:40:00,63.34,63.35,63.29,63.3,112900.0,38.2422,38.2482,38.212,38.218,112900.0
2008-09-02 11:45:00,63.3,63.33,63.22,63.28,679800.0,38.218,38.2361,38.1697,38.206,679800.0
2008-09-02 11:50:00,63.29,63.34,63.23,63.29,626600.0,38.212,38.2422,38.1758,38.212,626600.0
2008-09-02 11:55:00,63.29,63.31,63.27,63.28,211400.0,38.212,38.2241,38.1999,38.206,211400.0
2008-09-02 12:00:00,63.28,63.28,63.23,63.26,265200.0,38.206,38.206,38.1758,38.1939,265200.0
2008-09-02 12:05:00,63.26,63.28,63.24,63.26,107200.0,38.1939,38.206,38.1818,38.1939,107200.0
2008-09-02 12:10:00,63.26,63.26,63.22,63.24,108900.0,38.1939,38.1939,38.1697,38.1818,108900.0
2008-09-02 12:15:00,63.25,63.27,63.18,63.21,207000.0,38.1878,38.1999,38.1456,38.1637,207000.0
2008-09-02 12:20:00,63.21,63.21,63.12,63.14,146900.0,38.1637,38.1637,38.1094,38.1214,146900.0
2008-09-02 12:25:00,63.14,63.14,63.08,63.09,123900.0,38.1214,38.1214,38.0852,38.0912,123900.0
2008-09-02 12:30:00,63.1,63.1,63.0,63.03,235400.0,38.0973,38.0973,38.0369,38.055,235400.0
2008-09-02 12:35:00,63.03,63.06,63.02,63.05,168600.0,38.055,38.0731,38.049,38.0671,168600.0
2008-09-02 12:40:00,63.06,63.06,63.01,63.01,126400.0,38.0731,38.0731,38.0429,38.0429,126400.0
2008-09-02 12:45:00,63.01,63.05,63.01,63.02,120000.0,38.0429,38.0671,38.0429,38.049,120000.0
2008-09-02 12:50:00,63.02,63.07,63.02,63.05,109500.0,38.049,38.0792,38.049,38.0671,109500.0
2008-09-02 12:55:00,63.06,63.08,63.03,63.07,74800.0,38.0731,38.0852,38.055,38.0792,74800.0
2008-09-02 13:00:00,63.06,63.08,63.05,63.05,83800.0,38.0731,38.0852,38.0671,38.0671,83800.0
2008-09-02 13:05:00,63.05,63.11,63.05,63.1,119100.0,38.0671,38.1033,38.0671,38.0973,119100.0
2008-09-02 13:10:00,63.11,63.16,63.09,63.15,132300.0,38.1033,38.1335,38.0912,38.1275,132300.0
2008-09-02 13:15:00,63.15,63.21,63.15,63.18,91600.0,38.1275,38.1637,38.1275,38.1456,91600.0
2008-09-02 13:20:00,63.18,63.18,63.13,63.14,89500.0,38.1456,38.1456,38.1154,38.1214,89500.0
2008-09-02 13:25:00,63.13,63.16,63.13,63.16,45100.0,38.1154,38.1335,38.1154,38.1335,45100.0
2008-09-02 13:30:00,63.16,63.18,63.12,63.17,98700.0,38.1335,38.1456,38.1094,38.1395,98700.0
2008-09-02 13:35:00,63.18,63.2,63.16,63.19,50300.0,38.1456,38.1577,38.1335,38.1516,50300.0
2008-09-02 13:40:00,63.18,63.18,63.08,63.1,42100.0,38.1456,38.1456,38.0852,38.0973,42100.0
2008-09-02 13:45:00,63.1,63.1,63.02,63.02,38000.0,38.0973,38.0973,38.049,38.049,38000.0
2008-09-02 13:50:00,63.02,63.03,62.88,62.92,195900.0,38.049,38.055,37.9645,37.9886,195900.0
2008-09-02 13:55:00,62.91,62.93,62.86,62.89,67400.0,37.9826,37.9946,37.9524,37.9705,67400.0
2008-09-02 14:00:00,62.91,62.93,62.85,62.89,81300.0,37.9826,37.9946,37.9463,37.9705,81300.0
2008-09-02 14:05:00,62.89,62.91,62.83,62.84,182300.0,37.9705,37.9826,37.9343,37.9403,182300.0
2008-09-02 14:10:00,62.85,62.85,62.76,62.81,165200.0,37.9463,37.9463,37.892,37.9222,165200.0
2008-09-02 14:15:00,62.8,62.8,62.67,62.76,558300.0,37.9162,37.9162,37.8377,37.892,558300.0
2008-09-02 14:20:00,62.75,62.81,62.75,62.79,196800.0,37.886,37.9222,37.886,37.9101,196800.0
2008-09-02 14:25:00,62.78,62.82,62.76,62.77,233600.0,37.9041,37.9282,37.892,37.898,233600.0
2008-09-02 14:30:00,62.77,62.83,62.76,62.8,79700.0,37.898,37.9343,37.892,37.9162,79700.0
2008-09-02 14:35:00,62.8,62.81,62.68,62.68,73000.0,37.9162,37.9222,37.8437,37.8437,73000.0
2008-09-02 14:40:00,62.68,62.7,62.61,62.62,314200.0,37.8437,37.8558,37.8014,37.8075,314200.0
2008-09-02 14:45:00,62.63,62.67,62.6,62.65,97800.0,37.8135,37.8377,37.7954,37.8256,97800.0
2008-09-02 14:50:00,62.65,62.65,62.56,62.59,110100.0,37.8256,37.8256,37.7712,37.7894,110100.0
2008-09-02 14:55:00,62.59,62.62,62.55,62.61,137800.0,37.7894,37.8075,37.7652,37.8014,137800.0
2008-09-02 15:00:00,62.61,62.64,62.55,62.55,156600.0,37.8014,37.8195,37.7652,37.7652,156600.0
2008-09-02 15:05:00,62.55,62.65,62.54,62.64,96800.0,37.7652,37.8256,37.7592,37.8195,96800.0
2008-09-02 15:10:00,62.63,62.64,62.6,62.6,115300.0,37.8135,37.8195,37.7954,37.7954,115300.0
2008-09-02 15:15:00,62.61,62.65,62.6,62.63,162200.0,37.8014,37.8256,37.7954,37.8135,162200.0
2008-09-02 15:20:00,62.63,62.68,62.62,62.67,247500.0,37.8135,37.8437,37.8075,37.8377,247500.0
2008-09-02 15:25:00,62.68,62.73,62.64,62.71,199400.0,37.8437,37.8739,37.8195,37.8618,199400.0
2008-09-02 15:30:00,62.71,62.76,62.69,62.74,186400.0,37.8618,37.892,37.8497,37.8799,186400.0
2008-09-02 15:35:00,62.75,62.75,62.72,62.73,215000.0,37.886,37.886,37.8679,37.8739,215000.0
2008-09-02 15:40:00,62.73,62.75,62.63,62.64,370200.0,37.8739,37.886,37.8135,37.8195,370200.0
2008-09-02 15:45:00,62.64,62.71,62.62,62.69,299300.0,37.8195,37.8618,37.8075,37.8497,299300.0
2008-09-02 15:50:00,62.69,62.71,62.63,62.65,319300.0,37.8497,37.8618,37.8135,37.8256,319300.0
2008-09-02 15:55:00,62.66,62.68,62.59,62.63,990400.0,37.8316,37.8437,37.7894,37.8135,990400.0
2008-09-03 09:30:00,62.4,62.47,62.34,62.44,191100.0,37.6746,37.7169,37.6384,37.6988,191100.0
2008-09-03 09:35:00,62.44,62.44,62.32,62.37,123400.0,37.6988,37.6988,37.6263,37.6565,123400.0
2008-09-03 09:40:00,62.37,62.43,62.36,62.39,122400.0,37.6565,37.6928,37.6505,37.6686,122400.0
2008-09-03 09:45:00,62.4,62.48,62.36,62.47,141600.0,37.6746,37.7229,37.6505,37.7169,141600.0
2008-09-03 09:50:00,62.47,62.54,62.47,62.5,111500.0,37.7169,37.7592,37.7169,37.735,111500.0
2008-09-03 09:55:00,62.51,62.51,62.41,62.43,119000.0,37.7411,37.7411,37.6807,37.6928,119000.0
2008-09-03 10:00:00,62.43,62.51,62.41,62.5,321900.0,37.6928,37.7411,37.6807,37.735,321900.0
2008-09-03 10:05:00,62.5,62.55,62.44,62.44,258500.0,37.735,37.7652,37.6988,37.6988,258500.0
2008-09-03 10:10:00,62.44,62.46,62.41,62.46,260400.0,37.6988,37.7109,37.6807,37.7109,260400.0
2008-09-03 10:15:00,62.47,62.47,62.38,62.39,114600.0,37.7169,37.7169,37.6626,37.6686,114600.0
2008-09-03 10:20:00,62.39,62.48,62.39,62.46,185400.0,37.6686,37.7229,37.6686,37.7109,185400.0
2008-09-03 10:25:00,62.46,62.57,62.46,62.55,122900.0,37.7109,37.7773,37.7109,37.7652,122900.0
2008-09-03 10:30:00,62.55,62.61,62.55,62.56,72500.0,37.7652,37.8014,37.7652,37.7712,72500.0
2008-09-03 10:35:00,62.58,62.61,62.54,62.56,102900.0,37.7833,37.8014,37.7592,37.7712,102900.0
2008-09-03 10:40:00,62.56,62.6,62.53,62.56,169500.0,37.7712,37.7954,37.7531,37.7712,169500.0
2008-09-03 10:45:00,62.55,62.55,62.47,62.49,101600.0,37.7652,37.7652,37.7169,37.729,101600.0
2008-09-03 10:50:00,62.49,62.52,62.4,62.41,128800.0,37.729,37.7471,37.6746,37.6807,128800.0
2008-09-03 10:55:00,62.41,62.45,62.35,62.39,111700.0,37.6807,37.7048,37.6445,37.6686,111700.0
2008-09-03 11:00:00,62.39,62.42,62.35,62.41,84100.0,37.6686,37.6867,37.6445,37.6807,84100.0
2008-09-03 11:05:00,62.41,62.44,62.4,62.4,155200.0,37.6807,37.6988,37.6746,37.6746,155200.0
2008-09-03 11:10:00,62.39,62.39,62.24,62.24,157300.0,37.6686,37.6686,37.578,37.578,157300.0
2008-09-03 11:15:00,62.23,62.24,62.18,62.2,155500.0,37.572,37.578,37.5418,37.5539,155500.0
2008-09-03 11:20:00,62.19,62.2,62.16,62.18,100900.0,37.5479,37.5539,37.5297,37.5418,100900.0
2008-09-03 11:25:00,62.18,62.2,62.14,62.15,80400.0,37.5418,37.5539,37.5177,37.5237,80400.0
2008-09-03 11:30:00,62.16,62.18,62.1,62.11,110600.0,37.5297,37.5418,37.4935,37.4996,110600.0
2008-09-03 11:35:00,62.1,62.1,61.98,62.04,196800.0,37.4935,37.4935,37.4211,37.4573,196800.0
2008-09-03 11:40:00,62.04,62.11,62.01,62.1,110000.0,37.4573,37.4996,37.4392,37.4935,110000.0
2008-09-03 11:45:00,62.1,62.14,62.09,62.11,171700.0,37.4935,37.5177,37.4875,37.4996,171700.0
2008-09-03 11:50:00,62.11,62.15,62.07,62.15,186800.0,37.4996,37.5237,37.4754,37.5237,186800.0
2008-09-03 11:55:00,62.15,62.16,62.06,62.06,113600.0,37.5237,37.5297,37.4694,37.4694,113600.0
2008-09-03 12:00:00,62.07,62.12,62.05,62.09,219900.0,37.4754,37.5056,37.4633,37.4875,219900.0
2008-09-03 12:05:00,62.1,62.13,62.07,62.07,111100.0,37.4935,37.5116,37.4754,37.4754,111100.0
2008-09-03 12:10:00,62.07,62.08,62.0,62.02,74600.0,37.4754,37.4814,37.4331,37.4452,74600.0
2008-09-03 12:15:00,62.03,62.05,62.02,62.04,61600.0,37.4513,37.4633,37.4452,37.4573,61600.0
2008-09-03 12:20:00,62.04,62.08,62.02,62.07,68600.0,37.4573,37.4814,37.4452,37.4754,68600.0
2008-09-03 12:25:00,62.07,62.1,62.05,62.05,86600.0,37.4754,37.4935,37.4633,37.4633,86600.0
2008-09-03 12:30:00,62.05,62.06,62.01,62.01,100100.0,37.4633,37.4694,37.4392,37.4392,100100.0
2008-09-03 12:35:00,62.02,62.13,62.0,62.12,162800.0,37.4452,37.5116,37.4331,37.5056,162800.0
2008-09-03 12:40:00,62.11,62.13,62.11,62.12,109800.0,37.4996,37.5116,37.4996,37.5056,109800.0
2008-09-03 12:45:00,62.12,62.13,62.09,62.1,77300.0,37.5056,37.5116,37.4875,37.4935,77300.0
2008-09-03 12:50:00,62.1,62.13,62.1,62.12,47800.0,37.4935,37.5116,37.4935,37.5056,47800.0
2008-09-03 12:55:00,62.11,62.14,62.09,62.12,52100.0,37.4996,37.5177,37.4875,37.5056,52100.0
2008-09-03 13:00:00,62.12,62.12,62.04,62.08,118600.0,37.5056,37.5056,37.4573,37.4814,118600.0
2008-09-03 13:05:00,62.08,62.13,62.07,62.12,75300.0,37.4814,37.5116,37.4754,37.5056,75300.0
2008-09-03 13:10:00,62.13,62.19,62.12,62.19,104400.0,37.5116,37.5479,37.5056,37.5479,104400.0
2008-09-03 13:15:00,62.18,62.19,62.15,62.15,211200.0,37.5418,37.5479,37.5237,37.5237,211200.0
2008-09-03 13:20:00,62.15,62.18,62.13,62.15,85300.0,37.5237,37.5418,37.5116,37.5237,85300.0
2008-09-03 13:25:00,62.16,62.18,62.13,62.17,79000.0,37.5297,37.5418,37.5116,37.5358,79000.0
2008-09-03 13:30:00,62.17,62.18,62.14,62.15,40300.0,37.5358,37.5418,37.5177,37.5237,40300.0
2008-09-03 13:35:00,62.14,62.15,62.12,62.15,38600.0,37.5177,37.5237,37.5056,37.5237,38600.0
2008-09-03 13:40:00,62.15,62.17,62.1,62.17,135000.0,37.5237,37.5358,37.4935,37.5358,135000.0
2008-09-03 13:45:00,62.17,62.19,62.13,62.18,125200.0,37.5358,37.5479,37.5116,37.5418,125200.0
2008-09-03 13:50:00,62.19,62.23,62.17,62.21,139400.0,37.5479,37.572,37.5358,37.5599,139400.0
2008-09-03 13:55:00,62.21,62.23,62.19,62.2,77200.0,37.5599,37.572,37.5479,37.5539,77200.0
2008-09-03 14:00:00,62.2,62.26,62.1,62.26,239500.0,37.5539,37.5901,37.4935,37.5901,239500.0
2008-09-03 14:05:00,62.26,62.26,62.16,62.17,100200.0,37.5901,37.5901,37.5297,37.5358,100200.0
2008-09-03 14:10:00,62.17,62.17,62.03,62.07,101700.0,37.5358,37.5358,37.4513,37.4754,101700.0
2008-09-03 14:15:00,62.06,62.09,62.05,62.08,57900.0,37.4694,37.4875,37.4633,37.4814,57900.0
2008-09-03 14:20:00,62.08,62.09,62.01,62.06,124200.0,37.4814,37.4875,37.4392,37.4694,124200.0
2008-09-03 14:25:00,62.05,62.12,62.05,62.1,84300.0,37.4633,37.5056,37.4633,37.4935,84300.0
2008-09-03 14:30:00,62.09,62.16,62.08,62.12,79800.0,37.4875,37.5297,37.4814,37.5056,79800.0
2008-09-03 14:35:00,62.11,62.21,62.09,62.21,90400.0,37.4996,37.5599,37.4875,37.5599,90400.0
2008-09-03 14:40:00,62.2,62.22,62.15,62.19,110000.0,37.5539,37.566,37.5237,37.5479,110000.0
2008-09-03 14:45:00,62.19,62.2,62.13,62.13,55600.0,37.5479,37.5539,37.5116,37.5116,55600.0
2008-09-03 14:50:00,62.13,62.15,62.08,62.08,110500.0,37.5116,37.5237,37.4814,37.4814,110500.0
2008-09-03 14:55:00,62.1,62.13,62.07,62.11,95400.0,37.4935,37.5116,37.4754,37.4996,95400.0
2008-09-03 15:00:00,62.11,62.2,62.1,62.17,118500.0,37.4996,37.5539,37.4935,37.5358,118500.0
2008-09-03 15:05:00,62.16,62.17,62.09,62.1,74300.0,37.5297,37.5358,37.4875,37.4935,74300.0
2008-09-03 15:10:00,62.09,62.16,62.08,62.13,171800.0,37.4875,37.5297,37.4814,37.5116,171800.0
2008-09-03 15:15:00,62.14,62.16,62.05,62.1,251200.0,37.5177,37.5297,37.4633,37.4935,251200.0
2008-09-03 15:20:00,62.1,62.34,62.1,62.29,214700.0,37.4935,37.6384,37.4935,37.6082,214700.0
2008-09-03 15:25:00,62.29,62.32,62.22,62.23,179900.0,37.6082,37.6263,37.566,37.572,179900.0
2008-09-03 15:30:00,62.23,62.28,62.19,62.27,165400.0,37.572,37.6022,37.5479,37.5962,165400.0
2008-09-03 15:35:00,62.26,62.36,62.26,62.34,181800.0,37.5901,37.6505,37.5901,37.6384,181800.0
2008-09-03 15:40:00,62.34,62.35,62.25,62.26,189100.0,37.6384,37.6445,37.5841,37.5901,189100.0
2008-09-03 15:45:00,62.27,62.32,62.27,62.31,175100.0,37.5962,37.6263,37.5962,37.6203,175100.0
2008-09-03 15:50:00,62.3,62.4,62.28,62.4,197100.0,37.6143,37.6746,37.6022,37.6746,197100.0
2008-09-03 15:55:00,62.4,62.41,62.34,62.34,233100.0,37.6746,37.6807,37.6384,37.6384,233100.0
2008-09-04 09:30:00,61.61,61.62,61.5,61.56,558300.0,37.1977,37.2037,37.1313,37.1675,558300.0
2008-09-04 09:35:00,61.56,61.65,61.56,61.62,142600.0,37.1675,37.2218,37.1675,37.2037,142600.0
2008-09-04 09:40:00,61.62,61.68,61.58,61.6,67600.0,37.2037,37.2399,37.1796,37.1916,67600.0
2008-09-04 09:45:00,61.59,61.62,61.45,61.48,323700.0,37.1856,37.2037,37.1011,37.1192,323700.0
2008-09-04 09:50:00,61.49,61.52,61.48,61.5,187400.0,37.1252,37.1433,37.1192,37.1313,187400.0
2008-09-04 09:55:00,61.51,61.58,61.5,61.5,154000.0,37.1373,37.1796,37.1313,37.1313,154000.0
2008-09-04 10:00:00,61.5,61.59,61.5,61.58,261700.0,37.1313,37.1856,37.1313,37.1796,261700.0
2008-09-04 10:05:00,61.58,61.59,61.5,61.5,150500.0,37.1796,37.1856,37.1313,37.1313,150500.0
2008-09-04 10:10:00,61.51,61.55,61.48,61.51,84000.0,37.1373,37.1615,37.1192,37.1373,84000.0
2008-09-04 10:15:00,61.5,61.5,61.42,61.43,152300.0,37.1313,37.1313,37.083,37.089,152300.0
2008-09-04 10:20:00,61.43,61.45,61.33,61.36,133700.0,37.089,37.1011,37.0286,37.0467,133700.0
2008-09-04 10:25:00,61.35,61.35,61.26,61.26,121000.0,37.0407,37.0407,36.9864,36.9864,121000.0
2008-09-04 10:30:00,61.27,61.27,60.97,61.0,294800.0,36.9924,36.9924,36.8113,36.8294,294800.0
2008-09-04 10:35:00,60.99,61.01,60.83,60.88,216700.0,36.8233,36.8354,36.7267,36.7569,216700.0
2008-09-04 10:40:00,60.88,60.89,60.74,60.74,247000.0,36.7569,36.763,36.6724,36.6724,247000.0
2008-09-04 10:45:00,60.74,60.79,60.63,60.64,247900.0,36.6724,36.7026,36.606,36.612,247900.0
2008-09-04 10:50:00,60.63,60.74,60.62,60.68,261500.0,36.606,36.6724,36.6,36.6362,261500.0
2008-09-04 10:55:00,60.68,60.71,60.66,60.67,134400.0,36.6362,36.6543,36.6241,36.6301,134400.0
2008-09-04 11:00:00,60.66,60.71,60.61,60.62,225800.0,36.6241,36.6543,36.5939,36.6,225800.0
2008-09-04 11:05:00,60.63,60.64,60.49,60.52,220300.0,36.606,36.612,36.5215,36.5396,220300.0
2008-09-04 11:10:00,60.51,60.53,60.44,60.45,94500.0,36.5335,36.5456,36.4913,36.4973,94500.0
2008-09-04 11:15:00,60.44,60.44,60.23,60.25,345800.0,36.4913,36.4913,36.3645,36.3766,345800.0
2008-09-04 11:20:00,60.25,60.31,60.18,60.21,241300.0,36.3766,36.4128,36.3343,36.3524,241300.0
2008-09-04 11:25:00,60.2,60.27,60.2,60.23,196100.0,36.3464,36.3886,36.3464,36.3645,196100.0
2008-09-04 11:30:00,60.23,60.29,60.21,60.26,266300.0,36.3645,36.4007,36.3524,36.3826,266300.0
2008-09-04 11:35:00,60.26,60.26,60.17,60.25,158100.0,36.3826,36.3826,36.3283,36.3766,158100.0
2008-09-04 11:40:00,60.25,60.33,60.25,60.31,264600.0,36.3766,36.4249,36.3766,36.4128,264600.0
2008-09-04 11:45:00,60.31,60.33,60.28,60.3,164700.0,36.4128,36.4249,36.3947,36.4068,164700.0
2008-09-04 11:50:00,60.3,60.4,60.28,60.38,249100.0,36.4068,36.4671,36.3947,36.4551,249100.0
2008-09-04 11:55:00,60.37,60.37,60.26,60.27,155000.0,36.449,36.449,36.3826,36.3886,155000.0
2008-09-04 12:00:00,60.28,60.34,60.26,60.32,332600.0,36.3947,36.4309,36.3826,36.4188,332600.0
2008-09-04 12:05:00,60.32,60.4,60.32,60.4,136300.0,36.4188,36.4671,36.4188,36.4671,136300.0
2008-09-04 12:10:00,60.4,60.46,60.35,60.39,298700.0,36.4671,36.5034,36.4369,36.4611,298700.0
2008-09-04 12:15:00,60.4,60.41,60.33,60.33,102500.0,36.4671,36.4732,36.4249,36.4249,102500.0
2008-09-04 12:20:00,60.33,60.35,60.29,60.29,62100.0,36.4249,36.4369,36.4007,36.4007,62100.0
2008-09-04 12:25:00,60.29,60.36,60.27,60.33,155000.0,36.4007,36.443,36.3886,36.4249,155000.0
2008-09-04 12:30:00,60.34,60.34,60.28,60.28,140200.0,36.4309,36.4309,36.3947,36.3947,140200.0
2008-09-04 12:35:00,60.27,60.29,60.25,60.25,142200.0,36.3886,36.4007,36.3766,36.3766,142200.0
2008-09-04 12:40:00,60.25,60.26,60.23,60.23,70700.0,36.3766,36.3826,36.3645,36.3645,70700.0
2008-09-04 12:45:00,60.23,60.25,60.11,60.12,293000.0,36.3645,36.3766,36.292,36.2981,293000.0
2008-09-04 12:50:00,60.12,60.15,60.1,60.11,94300.0,36.2981,36.3162,36.286,36.292,94300.0
2008-09-04 12:55:00,60.12,60.17,60.1,60.15,111200.0,36.2981,36.3283,36.286,36.3162,111200.0
2008-09-04 13:00:00,60.16,60.2,60.14,60.17,125300.0,36.3222,36.3464,36.3101,36.3283,125300.0
2008-09-04 13:05:00,60.18,60.18,60.12,60.15,110900.0,36.3343,36.3343,36.2981,36.3162,110900.0
2008-09-04 13:10:00,60.15,60.17,60.12,60.12,86700.0,36.3162,36.3283,36.2981,36.2981,86700.0
2008-09-04 13:15:00,60.12,60.14,60.1,60.12,130900.0,36.2981,36.3101,36.286,36.2981,130900.0
2008-09-04 13:20:00,60.11,60.13,60.08,60.09,237200.0,36.292,36.3041,36.2739,36.28,237200.0
2008-09-04 13:25:00,60.09,60.09,59.99,59.99,149000.0,36.28,36.28,36.2196,36.2196,149000.0
2008-09-04 13:30:00,59.99,60.0,59.96,60.0,105700.0,36.2196,36.2256,36.2015,36.2256,105700.0
2008-09-04 13:35:00,60.0,60.03,59.99,60.01,109400.0,36.2256,36.2437,36.2196,36.2317,109400.0
2008-09-04 13:40:00,60.01,60.01,59.98,60.01,47600.0,36.2317,36.2317,36.2135,36.2317,47600.0
2008-09-04 13:45:00,60.0,60.03,59.99,59.99,105300.0,36.2256,36.2437,36.2196,36.2196,105300.0
2008-09-04 13:50:00,60.0,60.03,59.98,60.03,80900.0,36.2256,36.2437,36.2135,36.2437,80900.0
2008-09-04 13:55:00,60.02,60.05,60.01,60.04,66900.0,36.2377,36.2558,36.2317,36.2498,66900.0
2008-09-04 14:00:00,60.04,60.04,59.97,59.98,45100.0,36.2498,36.2498,36.2075,36.2135,45100.0
2008-09-04 14:05:00,59.97,59.98,59.87,59.87,146200.0,36.2075,36.2135,36.1471,36.1471,146200.0
2008-09-04 14:10:00,59.87,59.91,59.79,59.79,219500.0,36.1471,36.1713,36.0988,36.0988,219500.0
2008-09-04 14:15:00,59.8,59.84,59.74,59.74,145500.0,36.1049,36.129,36.0686,36.0686,145500.0
2008-09-04 14:20:00,59.74,59.77,59.71,59.75,113800.0,36.0686,36.0868,36.0505,36.0747,113800.0
2008-09-04 14:25:00,59.75,59.91,59.74,59.89,214200.0,36.0747,36.1713,36.0686,36.1592,214200.0
2008-09-04 14:30:00,59.9,59.91,59.87,59.89,69000.0,36.1652,36.1713,36.1471,36.1592,69000.0
2008-09-04 14:35:00,59.89,59.92,59.88,59.92,158000.0,36.1592,36.1773,36.1532,36.1773,158000.0
2008-09-04 14:40:00,59.92,59.97,59.9,59.97,114800.0,36.1773,36.2075,36.1652,36.2075,114800.0
2008-09-04 14:45:00,59.96,59.96,59.92,59.93,87800.0,36.2015,36.2015,36.1773,36.1834,87800.0
2008-09-04 14:50:00,59.92,59.92,59.84,59.86,126500.0,36.1773,36.1773,36.129,36.1411,126500.0
2008-09-04 14:55:00,59.85,59.93,59.84,59.93,163600.0,36.1351,36.1834,36.129,36.1834,163600.0
2008-09-04 15:00:00,59.92,59.98,59.9,59.96,109400.0,36.1773,36.2135,36.1652,36.2015,109400.0
2008-09-04 15:05:00,59.95,60.01,59.94,59.94,139200.0,36.1954,36.2317,36.1894,36.1894,139200.0
2008-09-04 15:10:00,59.94,60.02,59.92,60.0,217900.0,36.1894,36.2377,36.1773,36.2256,217900.0
2008-09-04 15:15:00,60.0,60.05,59.94,59.94,277300.0,36.2256,36.2558,36.1894,36.1894,277300.0
2008-09-04 15:20:00,59.94,60.35,59.88,59.9,333600.0,36.1894,36.4369,36.1532,36.1652,333600.0
2008-09-04 15:25:00,59.9,59.98,59.89,59.95,166000.0,36.1652,36.2135,36.1592,36.1954,166000.0
2008-09-04 15:30:00,59.95,59.98,59.9,59.95,260200.0,36.1954,36.2135,36.1652,36.1954,260200.0
2008-09-04 15:35:00,59.95,59.97,59.85,59.86,281000.0,36.1954,36.2075,36.1351,36.1411,281000.0
2008-09-04 15:40:00,59.86,59.89,59.77,59.86,390900.0,36.1411,36.1592,36.0868,36.1411,390900.0
2008-09-04 15:45:00,59.86,59.89,59.85,59.87,375600.0,36.1411,36.1592,36.1351,36.1471,375600.0
2008-09-04 15:50:00,59.87,59.92,59.85,59.87,422900.0,36.1471,36.1773,36.1351,36.1471,422900.0
2008-09-04 15:55:00,59.87,59.87,59.68,59.69,958700.0,36.1471,36.1471,36.0324,36.0385,958700.0
2008-09-05 09:30:00,59.35,59.51,59.35,59.41,313400.0,35.8332,35.9298,35.8332,35.8694,313400.0
2008-09-05 09:35:00,59.42,59.5,59.37,59.44,326500.0,35.8754,35.9237,35.8453,35.8875,326500.0
2008-09-05 09:40:00,59.44,59.54,59.39,59.53,299700.0,35.8875,35.9479,35.8573,35.9419,299700.0
2008-09-05 09:45:00,59.53,59.64,59.52,59.61,354300.0,35.9419,36.0083,35.9358,35.9902,354300.0
2008-09-05 09:50:00,59.62,59.68,59.6,59.66,854700.0,35.9962,36.0324,35.9841,36.0203,854700.0
2008-09-05 09:55:00,59.67,59.67,59.55,59.58,218200.0,36.0264,36.0264,35.9539,35.972,218200.0
2008-09-05 10:00:00,59.58,59.6,59.47,59.56,388100.0,35.972,35.9841,35.9056,35.96,388100.0
2008-09-05 10:05:00,59.57,59.58,59.35,59.41,270600.0,35.966,35.972,35.8332,35.8694,270600.0
2008-09-05 10:10:00,59.4,59.4,59.18,59.19,376100.0,35.8634,35.8634,35.7305,35.7366,376100.0
2008-09-05 10:15:00,59.19,59.26,59.17,59.25,183700.0,35.7366,35.7788,35.7245,35.7728,183700.0
2008-09-05 10:20:00,59.26,59.3,59.16,59.17,148400.0,35.7788,35.803,35.7185,35.7245,148400.0
2008-09-05 10:25:00,59.18,59.2,59.08,59.11,209000.0,35.7305,35.7426,35.6702,35.6883,209000.0
2008-09-05 10:30:00,59.11,59.14,58.99,59.03,285800.0,35.6883,35.7064,35.6158,35.64,285800.0
2008-09-05 10:35:00,59.04,59.15,59.03,59.12,218000.0,35.646,35.7124,35.64,35.6943,218000.0
2008-09-05 10:40:00,59.12,59.12,59.02,59.05,159500.0,35.6943,35.6943,35.6339,35.6521,159500.0
2008-09-05 10:45:00,59.05,59.06,58.94,58.98,226200.0,35.6521,35.6581,35.5856,35.6098,226200.0
2008-09-05 10:50:00,58.98,58.98,58.86,58.89,1131500.0,35.6098,35.6098,35.5373,35.5554,1131500.0
2008-09-05 10:55:00,58.88,58.9,58.76,58.78,280400.0,35.5494,35.5615,35.477,35.489,280400.0
2008-09-05 11:00:00,58.77,58.82,58.74,58.8,223200.0,35.483,35.5132,35.4649,35.5011,223200.0
2008-09-05 11:05:00,58.8,58.92,58.8,58.86,349400.0,35.5011,35.5736,35.5011,35.5373,349400.0
2008-09-05 11:10:00,58.86,58.87,58.84,58.85,290900.0,35.5373,35.5434,35.5253,35.5313,290900.0
2008-09-05 11:15:00,58.84,58.85,58.69,58.7,254800.0,35.5253,35.5313,35.4347,35.4407,254800.0
2008-09-05 11:20:00,58.69,58.78,58.67,58.77,191800.0,35.4347,35.489,35.4226,35.483,191800.0
2008-09-05 11:25:00,58.78,58.83,58.78,58.83,185200.0,35.489,35.5192,35.489,35.5192,185200.0
2008-09-05 11:30:00,58.83,58.86,58.79,58.81,180900.0,35.5192,35.5373,35.4951,35.5071,180900.0
2008-09-05 11:35:00,58.81,58.9,58.8,58.87,225400.0,35.5071,35.5615,35.5011,35.5434,225400.0
2008-09-05 11:40:00,58.87,58.94,58.87,58.9,199500.0,35.5434,35.5856,35.5434,35.5615,199500.0
2008-09-05 11:45:00,58.89,59.0,58.88,59.0,126200.0,35.5554,35.6219,35.5494,35.6219,126200.0
2008-09-05 11:50:00,59.01,59.22,59.0,59.2,304200.0,35.6279,35.7547,35.6219,35.7426,304200.0
2008-09-05 11:55:00,59.2,59.27,59.11,59.13,409300.0,35.7426,35.7849,35.6883,35.7004,409300.0
2008-09-05 12:00:00,59.12,59.24,59.12,59.2,137300.0,35.6943,35.7668,35.6943,35.7426,137300.0
2008-09-05 12:05:00,59.2,59.24,59.15,59.17,180800.0,35.7426,35.7668,35.7124,35.7245,180800.0
2008-09-05 12:10:00,59.18,59.22,59.07,59.07,113000.0,35.7305,35.7547,35.6641,35.6641,113000.0
2008-09-05 12:15:00,59.08,59.1,59.05,59.07,113700.0,35.6702,35.6822,35.6521,35.6641,113700.0
2008-09-05 12:20:00,59.08,59.1,59.04,59.07,193200.0,35.6702,35.6822,35.646,35.6641,193200.0
2008-09-05 12:25:00,59.05,59.14,59.04,59.14,152000.0,35.6521,35.7064,35.646,35.7064,152000.0
2008-09-05 12:30:00,59.14,59.21,59.09,59.12,213900.0,35.7064,35.7487,35.6762,35.6943,213900.0
2008-09-05 12:35:00,59.11,59.2,59.11,59.17,90600.0,35.6883,35.7426,35.6883,35.7245,90600.0
2008-09-05 12:40:00,59.17,59.19,59.14,59.17,107800.0,35.7245,35.7366,35.7064,35.7245,107800.0
2008-09-05 12:45:00,59.17,59.27,59.17,59.24,134800.0,35.7245,35.7849,35.7245,35.7668,134800.0
2008-09-05 12:50:00,59.24,59.25,59.14,59.2,80500.0,35.7668,35.7728,35.7064,35.7426,80500.0
2008-09-05 12:55:00,59.19,59.27,59.16,59.23,50800.0,35.7366,35.7849,35.7185,35.7607,50800.0
2008-09-05 13:00:00,59.22,59.23,59.13,59.14,63900.0,35.7547,35.7607,35.7004,35.7064,63900.0
2008-09-05 13:05:00,59.13,59.28,59.13,59.24,96000.0,35.7004,35.7909,35.7004,35.7668,96000.0
2008-09-05 13:10:00,59.24,59.29,59.24,59.29,76600.0,35.7668,35.797,35.7668,35.797,76600.0
2008-09-05 13:15:00,59.3,59.36,59.26,59.26,149400.0,35.803,35.8392,35.7788,35.7788,149400.0
2008-09-05 13:20:00,59.26,59.27,59.2,59.24,113100.0,35.7788,35.7849,35.7426,35.7668,113100.0
2008-09-05 13:25:00,59.24,59.24,59.19,59.2,174700.0,35.7668,35.7668,35.7366,35.7426,174700.0
2008-09-05 13:30:00,59.2,59.29,59.19,59.28,117700.0,35.7426,35.797,35.7366,35.7909,117700.0
2008-09-05 13:35:00,59.28,59.28,59.13,59.13,255500.0,35.7909,35.7909,35.7004,35.7004,255500.0
2008-09-05 13:40:00,59.13,59.23,59.13,59.21,139700.0,35.7004,35.7607,35.7004,35.7487,139700.0
2008-09-05 13:45:00,59.22,59.22,59.1,59.1,169800.0,35.7547,35.7547,35.6822,35.6822,169800.0
2008-09-05 13:50:00,59.1,59.14,59.09,59.13,141700.0,35.6822,35.7064,35.6762,35.7004,141700.0
2008-09-05 13:55:00,59.13,59.21,59.13,59.21,151600.0,35.7004,35.7487,35.7004,35.7487,151600.0
2008-09-05 14:00:00,59.21,59.21,59.1,59.16,156200.0,35.7487,35.7487,35.6822,35.7185,156200.0
2008-09-05 14:05:00,59.16,59.19,59.14,59.17,134700.0,35.7185,35.7366,35.7064,35.7245,134700.0
2008-09-05 14:10:00,59.17,59.22,59.13,59.22,261500.0,35.7245,35.7547,35.7004,35.7547,261500.0
2008-09-05 14:15:00,59.22,59.24,59.2,59.24,161800.0,35.7547,35.7668,35.7426,35.7668,161800.0
2008-09-05 14:20:00,59.26,59.37,59.26,59.28,312500.0,35.7788,35.8453,35.7788,35.7909,312500.0
2008-09-05 14:25:00,59.28,59.35,59.28,59.34,151900.0,35.7909,35.8332,35.7909,35.8271,151900.0
2008-09-05 14:30:00,59.34,59.35,59.27,59.29,161900.0,35.8271,35.8332,35.7849,35.797,161900.0
2008-09-05 14:35:00,59.3,59.32,59.27,59.29,168100.0,35.803,35.8151,35.7849,35.797,168100.0
2008-09-05 14:40:00,59.28,59.36,59.27,59.36,157000.0,35.7909,35.8392,35.7849,35.8392,157000.0
2008-09-05 14:45:00,59.36,59.39,59.35,59.36,226500.0,35.8392,35.8573,35.8332,35.8392,226500.0
2008-09-05 14:50:00,59.36,59.4,59.35,59.39,200900.0,35.8392,35.8634,35.8332,35.8573,200900.0
2008-09-05 14:55:00,59.38,59.52,59.38,59.48,280200.0,35.8513,35.9358,35.8513,35.9117,280200.0
2008-09-05 15:00:00,59.48,59.48,59.42,59.44,209500.0,35.9117,35.9117,35.8754,35.8875,209500.0
2008-09-05 15:05:00,59.43,59.45,59.38,59.38,148500.0,35.8815,35.8936,35.8513,35.8513,148500.0
2008-09-05 15:10:00,59.37,59.37,59.3,59.34,182600.0,35.8453,35.8453,35.803,35.8271,182600.0
2008-09-05 15:15:00,59.33,59.41,59.32,59.39,118700.0,35.8211,35.8694,35.8151,35.8573,118700.0
2008-09-05 15:20:00,59.39,59.4,59.32,59.34,128600.0,35.8573,35.8634,35.8151,35.8271,128600.0
2008-09-05 15:25:00,59.35,59.39,59.32,59.37,141300.0,35.8332,35.8573,35.8151,35.8453,141300.0
2008-09-05 15:30:00,59.36,59.38,59.32,59.37,90700.0,35.8392,35.8513,35.8151,35.8453,90700.0
2008-09-05 15:35:00,59.37,59.42,59.36,59.42,239700.0,35.8453,35.8754,35.8392,35.8754,239700.0
2008-09-05 15:40:00,59.41,59.44,59.38,59.42,187200.0,35.8694,35.8875,35.8513,35.8754,187200.0
2008-09-05 15:45:00,59.42,59.5,59.41,59.47,195800.0,35.8754,35.9237,35.8694,35.9056,195800.0
2008-09-05 15:50:00,59.46,59.54,59.46,59.52,154000.0,35.8996,35.9479,35.8996,35.9358,154000.0
2008-09-05 15:55:00,59.51,59.53,59.47,59.47,346600.0,35.9298,35.9419,35.9056,35.9056,346600.0
2008-09-08 09:30:00,61.33,61.39,61.18,61.33,466800.0,37.0286,37.0648,36.9381,37.0286,466800.0
2008-09-08 09:35:00,61.3,61.35,61.27,61.31,277000.0,37.0105,37.0407,36.9924,37.0165,277000.0
2008-09-08 09:40:00,61.29,61.34,61.11,61.11,282600.0,37.0045,37.0347,36.8958,36.8958,282600.0
2008-09-08 09:45:00,61.11,61.2,61.04,61.16,587900.0,36.8958,36.9501,36.8535,36.926,587900.0
2008-09-08 09:50:00,61.16,61.17,61.04,61.04,383800.0,36.926,36.932,36.8535,36.8535,383800.0
2008-09-08 09:55:00,61.05,61.12,60.88,60.88,255500.0,36.8596,36.9018,36.7569,36.7569,255500.0
2008-09-08 10:00:00,60.88,60.93,60.83,60.91,246600.0,36.7569,36.7871,36.7267,36.775,246600.0
2008-09-08 10:05:00,60.92,61.01,60.9,61.0,306400.0,36.7811,36.8354,36.769,36.8294,306400.0
2008-09-08 10:10:00,60.99,61.03,60.91,60.94,251400.0,36.8233,36.8475,36.775,36.7932,251400.0
2008-09-08 10:15:00,60.95,61.0,60.87,60.92,305900.0,36.7992,36.8294,36.7509,36.7811,305900.0
2008-09-08 10:20:00,60.93,60.99,60.87,60.93,354400.0,36.7871,36.8233,36.7509,36.7871,354400.0
2008-09-08 10:25:00,60.94,60.95,60.89,60.93,288100.0,36.7932,36.7992,36.763,36.7871,288100.0
2008-09-08 10:30:00,60.93,61.03,60.92,60.94,196700.0,36.7871,36.8475,36.7811,36.7932,196700.0
2008-09-08 10:35:00,60.94,61.06,60.9,61.05,202300.0,36.7932,36.8656,36.769,36.8596,202300.0
2008-09-08 10:40:00,61.05,61.1,61.03,61.06,176300.0,36.8596,36.8898,36.8475,36.8656,176300.0
2008-09-08 10:45:00,61.06,61.1,61.02,61.06,177700.0,36.8656,36.8898,36.8415,36.8656,177700.0
2008-09-08 10:50:00,61.07,61.08,60.79,60.82,381900.0,36.8716,36.8777,36.7026,36.7207,381900.0
2008-09-08 10:55:00,60.82,60.92,60.69,60.7,245600.0,36.7207,36.7811,36.6422,36.6483,245600.0
2008-09-08 11:00:00,60.71,60.75,60.52,60.67,463100.0,36.6543,36.6784,36.5396,36.6301,463100.0
2008-09-08 11:05:00,60.67,60.71,60.56,60.63,439200.0,36.6301,36.6543,36.5637,36.606,439200.0
2008-09-08 11:10:00,60.63,60.73,60.61,60.69,381900.0,36.606,36.6664,36.5939,36.6422,381900.0
2008-09-08 11:15:00,60.69,60.73,60.65,60.65,182900.0,36.6422,36.6664,36.6181,36.6181,182900.0
2008-09-08 11:20:00,60.65,60.76,60.65,60.74,351500.0,36.6181,36.6845,36.6181,36.6724,351500.0
2008-09-08 11:25:00,60.74,60.77,60.54,60.58,327000.0,36.6724,36.6905,36.5517,36.5758,327000.0
2008-09-08 11:30:00,60.58,60.68,60.56,60.58,267500.0,36.5758,36.6362,36.5637,36.5758,267500.0
2008-09-08 11:35:00,60.57,60.71,60.54,60.69,213200.0,36.5698,36.6543,36.5517,36.6422,213200.0
2008-09-08 11:40:00,60.69,60.69,60.46,60.51,193700.0,36.6422,36.6422,36.5034,36.5335,193700.0
2008-09-08 11:45:00,60.51,60.52,60.4,60.43,108100.0,36.5335,36.5396,36.4671,36.4852,108100.0
2008-09-08 11:50:00,60.42,60.48,60.32,60.32,173200.0,36.4792,36.5154,36.4188,36.4188,173200.0
2008-09-08 11:55:00,60.32,60.32,60.12,60.2,306100.0,36.4188,36.4188,36.2981,36.3464,306100.0
2008-09-08 12:00:00,60.21,60.29,60.17,60.2,148700.0,36.3524,36.4007,36.3283,36.3464,148700.0
2008-09-08 12:05:00,60.2,60.23,60.14,60.14,158300.0,36.3464,36.3645,36.3101,36.3101,158300.0
2008-09-08 12:10:00,60.13,60.14,59.97,60.08,245800.0,36.3041,36.3101,36.2075,36.2739,245800.0
2008-09-08 12:15:00,60.08,60.23,60.08,60.23,191100.0,36.2739,36.3645,36.2739,36.3645,191100.0
2008-09-08 12:20:00,60.23,60.27,60.23,60.26,331000.0,36.3645,36.3886,36.3645,36.3826,331000.0
2008-09-08 12:25:00,60.25,60.33,60.24,60.3,248600.0,36.3766,36.4249,36.3705,36.4068,248600.0
2008-09-08 12:30:00,60.3,60.41,60.3,60.38,313800.0,36.4068,36.4732,36.4068,36.4551,313800.0
2008-09-08 12:35:00,60.37,60.4,60.33,60.37,154200.0,36.449,36.4671,36.4249,36.449,154200.0
2008-09-08 12:40:00,60.37,60.42,60.37,60.37,128500.0,36.449,36.4792,36.449,36.449,128500.0
2008-09-08 12:45:00,60.38,60.47,60.37,60.39,60300.0,36.4551,36.5094,36.449,36.4611,60300.0
2008-09-08 12:50:00,60.39,60.42,60.35,60.41,73200.0,36.4611,36.4792,36.4369,36.4732,73200.0
2008-09-08 12:55:00,60.41,60.52,60.4,60.51,118300.0,36.4732,36.5396,36.4671,36.5335,118300.0
2008-09-08 13:00:00,60.51,60.52,60.46,60.48,111500.0,36.5335,36.5396,36.5034,36.5154,111500.0
2008-09-08 13:05:00,60.45,60.47,60.26,60.26,102500.0,36.4973,36.5094,36.3826,36.3826,102500.0
2008-09-08 13:10:00,60.26,60.37,60.26,60.33,176200.0,36.3826,36.449,36.3826,36.4249,176200.0
2008-09-08 13:15:00,60.32,60.34,60.25,60.31,124900.0,36.4188,36.4309,36.3766,36.4128,124900.0
2008-09-08 13:20:00,60.29,60.35,60.25,60.27,132600.0,36.4007,36.4369,36.3766,36.3886,132600.0
2008-09-08 13:25:00,60.26,60.27,60.18,60.2,101800.0,36.3826,36.3886,36.3343,36.3464,101800.0
2008-09-08 13:30:00,60.19,60.25,60.15,60.19,196200.0,36.3403,36.3766,36.3162,36.3403,196200.0
2008-09-08 13:35:00,60.19,60.24,60.07,60.07,158800.0,36.3403,36.3705,36.2679,36.2679,158800.0
2008-09-08 13:40:00,60.08,60.09,60.0,60.09,118900.0,36.2739,36.28,36.2256,36.28,118900.0
2008-09-08 13:45:00,60.1,60.13,60.06,60.06,129100.0,36.286,36.3041,36.2618,36.2618,129100.0
2008-09-08 13:50:00,60.06,60.07,59.98,60.02,77800.0,36.2618,36.2679,36.2135,36.2377,77800.0
2008-09-08 13:55:00,60.03,60.06,59.96,59.99,193200.0,36.2437,36.2618,36.2015,36.2196,193200.0
2008-09-08 14:00:00,59.99,60.13,59.96,60.13,307000.0,36.2196,36.3041,36.2015,36.3041,307000.0
2008-09-08 14:05:00,60.13,60.19,60.07,60.18,94300.0,36.3041,36.3403,36.2679,36.3343,94300.0
2008-09-08 14:10:00,60.19,60.31,60.17,60.3,308500.0,36.3403,36.4128,36.3283,36.4068,308500.0
2008-09-08 14:15:00,60.31,60.31,60.21,60.21,200800.0,36.4128,36.4128,36.3524,36.3524,200800.0
2008-09-08 14:20:00,60.21,60.33,60.16,60.32,88200.0,36.3524,36.4249,36.3222,36.4188,88200.0
2008-09-08 14:25:00,60.31,60.35,60.28,60.35,303800.0,36.4128,36.4369,36.3947,36.4369,303800.0
2008-09-08 14:30:00,60.34,60.36,60.25,60.3,223000.0,36.4309,36.443,36.3766,36.4068,223000.0
2008-09-08 14:35:00,60.3,60.41,60.28,60.39,190400.0,36.4068,36.4732,36.3947,36.4611,190400.0
2008-09-08 14:40:00,60.39,60.4,60.35,60.38,96500.0,36.4611,36.4671,36.4369,36.4551,96500.0
2008-09-08 14:45:00,60.38,60.42,60.29,60.3,139700.0,36.4551,36.4792,36.4007,36.4068,139700.0
2008-09-08 14:50:00,60.29,60.38,60.29,60.38,119100.0,36.4007,36.4551,36.4007,36.4551,119100.0
2008-09-08 14:55:00,60.37,60.38,60.29,60.35,151900.0,36.449,36.4551,36.4007,36.4369,151900.0
2008-09-08 15:00:00,60.35,60.4,60.3,60.37,114000.0,36.4369,36.4671,36.4068,36.449,114000.0
2008-09-08 15:05:00,60.36,60.36,60.24,60.25,301400.0,36.443,36.443,36.3705,36.3766,301400.0
2008-09-08 15:10:00,60.25,60.4,60.21,60.39,162800.0,36.3766,36.4671,36.3524,36.4611,162800.0
2008-09-08 15:15:00,60.39,60.44,60.38,60.41,120300.0,36.4611,36.4913,36.4551,36.4732,120300.0
2008-09-08 15:20:00,60.4,60.51,60.39,60.49,252500.0,36.4671,36.5335,36.4611,36.5215,252500.0
2008-09-08 15:25:00,60.5,60.55,60.48,60.52,131600.0,36.5275,36.5577,36.5154,36.5396,131600.0
2008-09-08 15:30:00,60.52,60.7,60.5,60.7,205700.0,36.5396,36.6483,36.5275,36.6483,205700.0
2008-09-08 15:35:00,60.7,60.76,60.65,60.74,270400.0,36.6483,36.6845,36.6181,36.6724,270400.0
2008-09-08 15:40:00,60.74,60.8,60.69,60.73,234500.0,36.6724,36.7086,36.6422,36.6664,234500.0
2008-09-08 15:45:00,60.75,60.79,60.71,60.75,436500.0,36.6784,36.7026,36.6543,36.6784,436500.0
2008-09-08 15:50:00,60.75,60.77,60.64,60.66,247200.0,36.6784,36.6905,36.612,36.6241,247200.0
2008-09-08 15:55:00,60.65,60.78,60.64,60.76,599100.0,36.6181,36.6966,36.612,36.6845,599100.0
2008-09-09 09:30:00,60.33,60.37,60.17,60.2,329100.0,36.4249,36.449,36.3283,36.3464,329100.0
2008-09-09 09:35:00,60.19,60.2,59.99,60.01,411200.0,36.3403,36.3464,36.2196,36.2317,411200.0
2008-09-09 09:40:00,60.0,60.25,59.99,60.22,425200.0,36.2256,36.3766,36.2196,36.3584,425200.0
2008-09-09 09:45:00,60.2,60.35,60.19,60.31,247400.0,36.3464,36.4369,36.3403,36.4128,247400.0
2008-09-09 09:50:00,60.31,60.37,60.25,60.35,157100.0,36.4128,36.449,36.3766,36.4369,157100.0
2008-09-09 09:55:00,60.35,60.38,60.32,60.33,160300.0,36.4369,36.4551,36.4188,36.4249,160300.0
2008-09-09 10:00:00,60.33,60.41,60.27,60.39,399300.0,36.4249,36.4732,36.3886,36.4611,399300.0
2008-09-09 10:05:00,60.39,60.54,60.38,60.41,134200.0,36.4611,36.5517,36.4551,36.4732,134200.0
2008-09-09 10:10:00,60.42,60.43,60.27,60.3,129100.0,36.4792,36.4852,36.3886,36.4068,129100.0
2008-09-09 10:15:00,60.3,60.33,60.15,60.15,166700.0,36.4068,36.4249,36.3162,36.3162,166700.0
2008-09-09 10:20:00,60.15,60.22,60.14,60.2,150200.0,36.3162,36.3584,36.3101,36.3464,150200.0
2008-09-09 10:25:00,60.18,60.21,60.01,60.01,170200.0,36.3343,36.3524,36.2317,36.2317,170200.0
2008-09-09 10:30:00,60.01,60.01,59.93,59.97,122300.0,36.2317,36.2317,36.1834,36.2075,122300.0
2008-09-09 10:35:00,59.98,60.0,59.89,59.93,134200.0,36.2135,36.2256,36.1592,36.1834,134200.0
2008-09-09 10:40:00,59.94,60.01,59.92,59.94,106000.0,36.1894,36.2317,36.1773,36.1894,106000.0
2008-09-09 10:45:00,59.94,59.96,59.86,59.87,118200.0,36.1894,36.2015,36.1411,36.1471,118200.0
2008-09-09 10:50:00,59.88,59.94,59.85,59.87,177100.0,36.1532,36.1894,36.1351,36.1471,177100.0
2008-09-09 10:55:00,59.88,59.9,59.72,59.77,111300.0,36.1532,36.1652,36.0566,36.0868,111300.0
2008-09-09 11:00:00,59.76,59.78,59.7,59.77,180100.0,36.0807,36.0928,36.0445,36.0868,180100.0
2008-09-09 11:05:00,59.76,59.83,59.76,59.8,181500.0,36.0807,36.123,36.0807,36.1049,181500.0
2008-09-09 11:10:00,59.79,59.8,59.68,59.71,170800.0,36.0988,36.1049,36.0324,36.0505,170800.0
2008-09-09 11:15:00,59.7,59.85,59.65,59.85,372000.0,36.0445,36.1351,36.0143,36.1351,372000.0
2008-09-09 11:20:00,59.86,59.96,59.86,59.93,179600.0,36.1411,36.2015,36.1411,36.1834,179600.0
2008-09-09 11:25:00,59.93,59.97,59.89,59.92,234400.0,36.1834,36.2075,36.1592,36.1773,234400.0
2008-09-09 11:30:00,59.92,59.99,59.89,59.94,201600.0,36.1773,36.2196,36.1592,36.1894,201600.0
2008-09-09 11:35:00,59.94,60.02,59.93,59.98,138700.0,36.1894,36.2377,36.1834,36.2135,138700.0
2008-09-09 11:40:00,59.99,60.03,59.95,59.99,95100.0,36.2196,36.2437,36.1954,36.2196,95100.0
2008-09-09 11:45:00,59.99,60.02,59.93,59.97,134800.0,36.2196,36.2377,36.1834,36.2075,134800.0
2008-09-09 11:50:00,59.97,59.98,59.88,59.91,117000.0,36.2075,36.2135,36.1532,36.1713,117000.0
2008-09-09 11:55:00,59.91,59.92,59.86,59.88,129700.0,36.1713,36.1773,36.1411,36.1532,129700.0
2008-09-09 12:00:00,59.87,59.89,59.81,59.84,110500.0,36.1471,36.1592,36.1109,36.129,110500.0
2008-09-09 12:05:00,59.84,59.85,59.76,59.76,86400.0,36.129,36.1351,36.0807,36.0807,86400.0
2008-09-09 12:10:00,59.76,59.85,59.76,59.77,106100.0,36.0807,36.1351,36.0807,36.0868,106100.0
2008-09-09 12:15:00,59.77,59.8,59.74,59.77,95400.0,36.0868,36.1049,36.0686,36.0868,95400.0
2008-09-09 12:20:00,59.78,59.9,59.78,59.84,108100.0,36.0928,36.1652,36.0928,36.129,108100.0
2008-09-09 12:25:00,59.84,59.9,59.82,59.86,66000.0,36.129,36.1652,36.1169,36.1411,66000.0
2008-09-09 12:30:00,59.85,59.94,59.8,59.9,91000.0,36.1351,36.1894,36.1049,36.1652,91000.0
2008-09-09 12:35:00,59.89,59.99,59.88,59.95,118400.0,36.1592,36.2196,36.1532,36.1954,118400.0
2008-09-09 12:40:00,59.96,59.97,59.87,59.92,86300.0,36.2015,36.2075,36.1471,36.1773,86300.0
2008-09-09 12:45:00,59.92,60.02,59.92,59.95,130000.0,36.1773,36.2377,36.1773,36.1954,130000.0
2008-09-09 12:50:00,59.96,59.97,59.89,59.91,91500.0,36.2015,36.2075,36.1592,36.1713,91500.0
2008-09-09 12:55:00,59.9,59.91,59.82,59.83,113900.0,36.1652,36.1713,36.1169,36.123,113900.0
2008-09-09 13:00:00,59.83,59.99,59.8,59.98,77500.0,36.123,36.2196,36.1049,36.2135,77500.0
2008-09-09 13:05:00,59.97,59.97,59.91,59.92,88700.0,36.2075,36.2075,36.1713,36.1773,88700.0
2008-09-09 13:10:00,59.92,59.93,59.84,59.89,89700.0,36.1773,36.1834,36.129,36.1592,89700.0
2008-09-09 13:15:00,59.89,59.95,59.87,59.93,45400.0,36.1592,36.1954,36.1471,36.1834,45400.0
2008-09-09 13:20:00,59.94,59.95,59.89,59.9,56900.0,36.1894,36.1954,36.1592,36.1652,56900.0
2008-09-09 13:25:00,59.89,59.89,59.81,59.84,79200.0,36.1592,36.1592,36.1109,36.129,79200.0
2008-09-09 13:30:00,59.85,59.87,59.74,59.81,68300.0,36.1351,36.1471,36.0686,36.1109,68300.0
2008-09-09 13:35:00,59.81,59.81,59.71,59.77,51800.0,36.1109,36.1109,36.0505,36.0868,51800.0
2008-09-09 13:40:00,59.76,59.79,59.71,59.76,86000.0,36.0807,36.0988,36.0505,36.0807,86000.0
2008-09-09 13:45:00,59.76,59.76,59.63,59.64,136800.0,36.0807,36.0807,36.0022,36.0083,136800.0
2008-09-09 13:50:00,59.63,59.68,59.63,59.63,184400.0,36.0022,36.0324,36.0022,36.0022,184400.0
2008-09-09 13:55:00,59.63,59.63,59.57,59.57,55500.0,36.0022,36.0022,35.966,35.966,55500.0
2008-09-09 14:00:00,59.57,59.61,59.54,59.6,93200.0,35.966,35.9902,35.9479,35.9841,93200.0
2008-09-09 14:05:00,59.6,59.7,59.56,59.65,132800.0,35.9841,36.0445,35.96,36.0143,132800.0
2008-09-09 14:10:00,59.65,59.67,59.61,59.63,63600.0,36.0143,36.0264,35.9902,36.0022,63600.0
2008-09-09 14:15:00,59.63,59.64,59.55,59.58,104400.0,36.0022,36.0083,35.9539,35.972,104400.0
2008-09-09 14:20:00,59.58,59.64,59.55,59.61,115600.0,35.972,36.0083,35.9539,35.9902,115600.0
2008-09-09 14:25:00,59.61,59.63,59.57,59.57,81600.0,35.9902,36.0022,35.966,35.966,81600.0
2008-09-09 14:30:00,59.58,59.59,59.46,59.46,110300.0,35.972,35.9781,35.8996,35.8996,110300.0
2008-09-09 14:35:00,59.45,59.47,59.37,59.4,80000.0,35.8936,35.9056,35.8453,35.8634,80000.0
2008-09-09 14:40:00,59.39,59.41,59.36,59.38,129400.0,35.8573,35.8694,35.8392,35.8513,129400.0
2008-09-09 14:45:00,59.39,59.45,59.28,59.45,151800.0,35.8573,35.8936,35.7909,35.8936,151800.0
2008-09-09 14:50:00,59.44,59.46,59.33,59.34,127700.0,35.8875,35.8996,35.8211,35.8271,127700.0
2008-09-09 14:55:00,59.34,59.37,59.25,59.3,90500.0,35.8271,35.8453,35.7728,35.803,90500.0
2008-09-09 15:00:00,59.3,59.31,59.2,59.21,131900.0,35.803,35.809,35.7426,35.7487,131900.0
2008-09-09 15:05:00,59.2,59.27,59.18,59.2,174700.0,35.7426,35.7849,35.7305,35.7426,174700.0
2008-09-09 15:10:00,59.19,59.21,59.13,59.16,119700.0,35.7366,35.7487,35.7004,35.7185,119700.0
2008-09-09 15:15:00,59.15,59.23,59.11,59.18,253600.0,35.7124,35.7607,35.6883,35.7305,253600.0
2008-09-09 15:20:00,59.18,59.25,59.18,59.24,113000.0,35.7305,35.7728,35.7305,35.7668,113000.0
2008-09-09 15:25:00,59.25,59.29,59.24,59.26,111800.0,35.7728,35.797,35.7668,35.7788,111800.0
2008-09-09 15:30:00,59.26,59.33,59.26,59.26,171000.0,35.7788,35.8211,35.7788,35.7788,171000.0
2008-09-09 15:35:00,59.27,59.27,59.18,59.19,199500.0,35.7849,35.7849,35.7305,35.7366,199500.0
2008-09-09 15:40:00,59.19,59.19,59.07,59.07,274300.0,35.7366,35.7366,35.6641,35.6641,274300.0
2008-09-09 15:45:00,59.08,59.1,58.99,58.99,189800.0,35.6702,35.6822,35.6158,35.6158,189800.0
2008-09-09 15:50:00,58.99,58.99,58.9,58.9,299000.0,35.6158,35.6158,35.5615,35.5615,299000.0
2008-09-09 15:55:00,58.9,58.94,58.77,58.8,541900.0,35.5615,35.5856,35.483,35.5011,541900.0
2008-09-10 09:30:00,59.68,59.76,59.53,59.53,293900.0,36.0324,36.0807,35.9419,35.9419,293900.0
2008-09-10 09:35:00,59.54,59.6,59.49,59.53,188100.0,35.9479,35.9841,35.9177,35.9419,188100.0
2008-09-10 09:40:00,59.52,59.68,59.48,59.66,263100.0,35.9358,36.0324,35.9117,36.0203,263100.0
2008-09-10 09:45:00,59.66,59.67,59.58,59.67,429100.0,36.0203,36.0264,35.972,36.0264,429100.0
2008-09-10 09:50:00,59.68,59.81,59.67,59.78,338100.0,36.0324,36.1109,36.0264,36.0928,338100.0
2008-09-10 09:55:00,59.79,59.8,59.69,59.69,201500.0,36.0988,36.1049,36.0385,36.0385,201500.0
2008-09-10 10:00:00,59.69,59.81,59.69,59.75,190600.0,36.0385,36.1109,36.0385,36.0747,190600.0
2008-09-10 10:05:00,59.75,59.79,59.71,59.73,151700.0,36.0747,36.0988,36.0505,36.0626,151700.0
2008-09-10 10:10:00,59.73,59.74,59.57,59.59,158600.0,36.0626,36.0686,35.966,35.9781,158600.0
2008-09-10 10:15:00,59.6,59.62,59.55,59.61,187700.0,35.9841,35.9962,35.9539,35.9902,187700.0
2008-09-10 10:20:00,59.61,59.68,59.52,59.53,182400.0,35.9902,36.0324,35.9358,35.9419,182400.0
2008-09-10 10:25:00,59.54,59.55,59.47,59.52,154700.0,35.9479,35.9539,35.9056,35.9358,154700.0
2008-09-10 10:30:00,59.53,59.6,59.49,59.57,141900.0,35.9419,35.9841,35.9177,35.966,141900.0
2008-09-10 10:35:00,59.56,59.67,59.53,59.59,423900.0,35.96,36.0264,35.9419,35.9781,423900.0
2008-09-10 10:40:00,59.58,59.6,59.53,59.53,121800.0,35.972,35.9841,35.9419,35.9419,121800.0
2008-09-10 10:45:00,59.52,59.53,59.39,59.39,119400.0,35.9358,35.9419,35.8573,35.8573,119400.0
2008-09-10 10:50:00,59.39,59.42,59.34,59.34,187600.0,35.8573,35.8754,35.8271,35.8271,187600.0
2008-09-10 10:55:00,59.34,59.35,59.19,59.26,315400.0,35.8271,35.8332,35.7366,35.7788,315400.0
2008-09-10 11:00:00,59.25,59.25,59.12,59.23,264300.0,35.7728,35.7728,35.6943,35.7607,264300.0
2008-09-10 11:05:00,59.23,59.33,59.21,59.3,146700.0,35.7607,35.8211,35.7487,35.803,146700.0
2008-09-10 11:10:00,59.29,59.31,59.21,59.23,92900.0,35.797,35.809,35.7487,35.7607,92900.0
2008-09-10 11:15:00,59.24,59.26,59.18,59.23,162300.0,35.7668,35.7788,35.7305,35.7607,162300.0
2008-09-10 11:20:00,59.23,59.23,59.11,59.15,191800.0,35.7607,35.7607,35.6883,35.7124,191800.0
2008-09-10 11:25:00,59.15,59.16,59.08,59.09,210800.0,35.7124,35.7185,35.6702,35.6762,210800.0
2008-09-10 11:30:00,59.08,59.19,59.06,59.19,208100.0,35.6702,35.7366,35.6581,35.7366,208100.0
2008-09-10 11:35:00,59.19,59.27,59.16,59.27,130800.0,35.7366,35.7849,35.7185,35.7849,130800.0
2008-09-10 11:40:00,59.28,59.45,59.26,59.37,110200.0,35.7909,35.8936,35.7788,35.8453,110200.0
2008-09-10 11:45:00,59.36,59.38,59.3,59.34,136300.0,35.8392,35.8513,35.803,35.8271,136300.0
2008-09-10 11:50:00,59.35,59.4,59.22,59.24,121000.0,35.8332,35.8634,35.7547,35.7668,121000.0
2008-09-10 11:55:00,59.25,59.34,59.23,59.3,112500.0,35.7728,35.8271,35.7607,35.803,112500.0
2008-09-10 12:00:00,59.31,59.37,59.25,59.34,118700.0,35.809,35.8453,35.7728,35.8271,118700.0
2008-09-10 12:05:00,59.34,59.5,59.34,59.48,101300.0,35.8271,35.9237,35.8271,35.9117,101300.0
2008-09-10 12:10:00,59.48,59.48,59.4,59.41,60200.0,35.9117,35.9117,35.8634,35.8694,60200.0
2008-09-10 12:15:00,59.4,59.46,59.4,59.45,66000.0,35.8634,35.8996,35.8634,35.8936,66000.0
2008-09-10 12:20:00,59.44,59.47,59.37,59.37,56300.0,35.8875,35.9056,35.8453,35.8453,56300.0
2008-09-10 12:25:00,59.37,59.37,59.33,59.35,61100.0,35.8453,35.8453,35.8211,35.8332,61100.0
2008-09-10 12:30:00,59.35,59.43,59.34,59.42,72000.0,35.8332,35.8815,35.8271,35.8754,72000.0
2008-09-10 12:35:00,59.42,59.51,59.42,59.5,63100.0,35.8754,35.9298,35.8754,35.9237,63100.0
2008-09-10 12:40:00,59.51,59.53,59.46,59.46,84400.0,35.9298,35.9419,35.8996,35.8996,84400.0
2008-09-10 12:45:00,59.45,59.47,59.38,59.41,58400.0,35.8936,35.9056,35.8513,35.8694,58400.0
2008-09-10 12:50:00,59.42,59.44,59.38,59.43,44100.0,35.8754,35.8875,35.8513,35.8815,44100.0
2008-09-10 12:55:00,59.42,59.43,59.36,59.39,63300.0,35.8754,35.8815,35.8392,35.8573,63300.0
2008-09-10 13:00:00,59.39,59.43,59.36,59.41,58400.0,35.8573,35.8815,35.8392,35.8694,58400.0
2008-09-10 13:05:00,59.42,59.43,59.31,59.31,55800.0,35.8754,35.8815,35.809,35.809,55800.0
2008-09-10 13:10:00,59.31,59.34,59.28,59.28,103900.0,35.809,35.8271,35.7909,35.7909,103900.0
2008-09-10 13:15:00,59.27,59.32,59.27,59.3,92100.0,35.7849,35.8151,35.7849,35.803,92100.0
2008-09-10 13:20:00,59.3,59.33,59.28,59.31,121500.0,35.803,35.8211,35.7909,35.809,121500.0
2008-09-10 13:25:00,59.32,59.36,59.3,59.36,102800.0,35.8151,35.8392,35.803,35.8392,102800.0
2008-09-10 13:30:00,59.36,59.42,59.35,59.41,32200.0,35.8392,35.8754,35.8332,35.8694,32200.0
2008-09-10 13:35:00,59.42,59.57,59.42,59.55,67000.0,35.8754,35.966,35.8754,35.9539,67000.0
2008-09-10 13:40:00,59.55,59.56,59.47,59.47,46900.0,35.9539,35.96,35.9056,35.9056,46900.0
2008-09-10 13:45:00,59.47,59.49,59.43,59.45,121000.0,35.9056,35.9177,35.8815,35.8936,121000.0
2008-09-10 13:50:00,59.44,59.53,59.43,59.51,258300.0,35.8875,35.9419,35.8815,35.9298,258300.0
2008-09-10 13:55:00,59.51,59.53,59.46,59.46,71900.0,35.9298,35.9419,35.8996,35.8996,71900.0
2008-09-10 14:00:00,59.46,59.51,59.44,59.44,120700.0,35.8996,35.9298,35.8875,35.8875,120700.0
2008-09-10 14:05:00,59.44,59.51,59.44,59.5,135600.0,35.8875,35.9298,35.8875,35.9237,135600.0
2008-09-10 14:10:00,59.49,59.59,59.48,59.59,105700.0,35.9177,35.9781,35.9117,35.9781,105700.0
2008-09-10 14:15:00,59.59,59.74,59.59,59.72,361200.0,35.9781,36.0686,35.9781,36.0566,361200.0
2008-09-10 14:20:00,59.73,59.77,59.7,59.74,477000.0,36.0626,36.0868,36.0445,36.0686,477000.0
2008-09-10 14:25:00,59.75,59.77,59.66,59.67,651000.0,36.0747,36.0868,36.0203,36.0264,651000.0
2008-09-10 14:30:00,59.67,59.73,59.65,59.72,126600.0,36.0264,36.0626,36.0143,36.0566,126600.0
2008-09-10 14:35:00,59.72,59.76,59.7,59.74,179500.0,36.0566,36.0807,36.0445,36.0686,179500.0
2008-09-10 14:40:00,59.74,59.76,59.7,59.72,116500.0,36.0686,36.0807,36.0445,36.0566,116500.0
2008-09-10 14:45:00,59.71,59.75,59.71,59.73,63900.0,36.0505,36.0747,36.0505,36.0626,63900.0
2008-09-10 14:50:00,59.73,59.74,59.69,59.71,218200.0,36.0626,36.0686,36.0385,36.0505,218200.0
2008-09-10 14:55:00,59.71,59.72,59.62,59.64,328500.0,36.0505,36.0566,35.9962,36.0083,328500.0
2008-09-10 15:00:00,59.64,59.69,59.63,59.63,200900.0,36.0083,36.0385,36.0022,36.0022,200900.0
2008-09-10 15:05:00,59.63,59.75,59.63,59.7,255900.0,36.0022,36.0747,36.0022,36.0445,255900.0
2008-09-10 15:10:00,59.7,59.72,59.63,59.68,210200.0,36.0445,36.0566,36.0022,36.0324,210200.0
2008-09-10 15:15:00,59.69,59.83,59.69,59.8,267100.0,36.0385,36.123,36.0385,36.1049,267100.0
2008-09-10 15:20:00,59.79,59.81,59.75,59.76,280100.0,36.0988,36.1109,36.0747,36.0807,280100.0
2008-09-10 15:25:00,59.77,59.78,59.7,59.73,345000.0,36.0868,36.0928,36.0445,36.0626,345000.0
2008-09-10 15:30:00,59.73,59.77,59.71,59.73,253200.0,36.0626,36.0868,36.0505,36.0626,253200.0
2008-09-10 15:35:00,59.73,59.73,59.53,59.54,353700.0,36.0626,36.0626,35.9419,35.9479,353700.0
2008-09-10 15:40:00,59.53,59.59,59.52,59.58,369400.0,35.9419,35.9781,35.9358,35.972,369400.0
2008-09-10 15:45:00,59.58,59.6,59.48,59.53,392800.0,35.972,35.9841,35.9117,35.9419,392800.0
2008-09-10 15:50:00,59.53,59.53,59.47,59.48,322700.0,35.9419,35.9419,35.9056,35.9117,322700.0
2008-09-10 15:55:00,59.48,59.49,59.33,59.37,664400.0,35.9117,35.9177,35.8211,35.8453,664400.0
2008-09-11 09:30:00,58.0,58.01,57.86,57.93,297300.0,35.0181,35.0241,34.9336,34.9758,297300.0
2008-09-11 09:35:00,57.95,58.04,57.9,57.95,340900.0,34.9879,35.0423,34.9577,34.9879,340900.0
2008-09-11 09:40:00,57.95,57.95,57.77,57.77,165700.0,34.9879,34.9879,34.8792,34.8792,165700.0
2008-09-11 09:45:00,57.78,57.86,57.73,57.77,277900.0,34.8853,34.9336,34.8551,34.8792,277900.0
2008-09-11 09:50:00,57.77,57.89,57.76,57.85,197500.0,34.8792,34.9517,34.8732,34.9275,197500.0
2008-09-11 09:55:00,57.85,57.86,57.77,57.79,173400.0,34.9275,34.9336,34.8792,34.8913,173400.0
2008-09-11 10:00:00,57.79,57.95,57.78,57.88,203000.0,34.8913,34.9879,34.8853,34.9457,203000.0
2008-09-11 10:05:00,57.88,57.98,57.84,57.97,135000.0,34.9457,35.006,34.9215,35.0,135000.0
2008-09-11 10:10:00,57.97,58.07,57.94,58.06,163000.0,35.0,35.0604,34.9819,35.0543,163000.0
2008-09-11 10:15:00,58.07,58.09,57.97,57.99,266900.0,35.0604,35.0724,35.0,35.0121,266900.0
2008-09-11 10:20:00,57.98,58.1,57.98,58.1,231500.0,35.006,35.0785,35.006,35.0785,231500.0
2008-09-11 10:25:00,58.1,58.11,58.01,58.04,174200.0,35.0785,35.0845,35.0241,35.0423,174200.0
2008-09-11 10:30:00,58.03,58.03,57.95,58.01,266700.0,35.0362,35.0362,34.9879,35.0241,266700.0
2008-09-11 10:35:00,58.01,58.08,57.96,58.02,113100.0,35.0241,35.0664,34.994,35.0302,113100.0
2008-09-11 10:40:00,58.04,58.17,58.04,58.17,64300.0,35.0423,35.1207,35.0423,35.1207,64300.0
2008-09-11 10:45:00,58.17,58.28,58.17,58.28,106500.0,35.1207,35.1872,35.1207,35.1872,106500.0
2008-09-11 10:50:00,58.28,58.42,58.28,58.39,128800.0,35.1872,35.2717,35.1872,35.2536,128800.0
2008-09-11 10:55:00,58.39,58.44,58.32,58.39,211800.0,35.2536,35.2838,35.2113,35.2536,211800.0
2008-09-11 11:00:00,58.39,58.49,58.33,58.4,120600.0,35.2536,35.3139,35.2173,35.2596,120600.0
2008-09-11 11:05:00,58.4,58.52,58.39,58.39,211200.0,35.2596,35.3321,35.2536,35.2536,211200.0
2008-09-11 11:10:00,58.39,58.39,58.28,58.33,160600.0,35.2536,35.2536,35.1872,35.2173,160600.0
2008-09-11 11:15:00,58.34,58.37,58.27,58.27,127800.0,35.2234,35.2415,35.1811,35.1811,127800.0
2008-09-11 11:20:00,58.28,58.31,58.26,58.27,143300.0,35.1872,35.2053,35.1751,35.1811,143300.0
2008-09-11 11:25:00,58.27,58.31,58.24,58.26,166300.0,35.1811,35.2053,35.163,35.1751,166300.0
2008-09-11 11:30:00,58.28,58.48,58.27,58.46,209100.0,35.1872,35.3079,35.1811,35.2958,209100.0
2008-09-11 11:35:00,58.46,58.53,58.44,58.5,159100.0,35.2958,35.3381,35.2838,35.32,159100.0
2008-09-11 11:40:00,58.5,58.52,58.48,58.48,234400.0,35.32,35.3321,35.3079,35.3079,234400.0
2008-09-11 11:45:00,58.47,58.48,58.39,58.43,124200.0,35.3019,35.3079,35.2536,35.2777,124200.0
2008-09-11 11:50:00,58.44,58.66,58.43,58.65,146600.0,35.2838,35.4166,35.2777,35.4105,146600.0
2008-09-11 11:55:00,58.65,58.73,58.61,58.66,173500.0,35.4105,35.4588,35.3864,35.4166,173500.0
2008-09-11 12:00:00,58.67,58.82,58.66,58.79,193000.0,35.4226,35.5132,35.4166,35.4951,193000.0
2008-09-11 12:05:00,58.79,58.79,58.65,58.66,138600.0,35.4951,35.4951,35.4105,35.4166,138600.0
2008-09-11 12:10:00,58.65,58.66,58.56,58.57,116400.0,35.4105,35.4166,35.3562,35.3622,116400.0
2008-09-11 12:15:00,58.56,58.59,58.53,58.54,73700.0,35.3562,35.3743,35.3381,35.3441,73700.0
2008-09-11 12:20:00,58.54,58.62,58.53,58.62,109700.0,35.3441,35.3924,35.3381,35.3924,109700.0
2008-09-11 12:25:00,58.61,58.62,58.53,58.58,60200.0,35.3864,35.3924,35.3381,35.3683,60200.0
2008-09-11 12:30:00,58.57,58.65,58.44,58.64,111500.0,35.3622,35.4105,35.2838,35.4045,111500.0
2008-09-11 12:35:00,58.65,58.7,58.52,58.54,200100.0,35.4105,35.4407,35.3321,35.3441,200100.0
2008-09-11 12:40:00,58.53,58.54,58.41,58.48,99100.0,35.3381,35.3441,35.2656,35.3079,99100.0
2008-09-11 12:45:00,58.49,58.59,58.48,58.52,68200.0,35.3139,35.3743,35.3079,35.3321,68200.0
2008-09-11 12:50:00,58.53,58.61,58.5,58.58,74700.0,35.3381,35.3864,35.32,35.3683,74700.0
2008-09-11 12:55:00,58.57,58.61,58.57,58.59,157200.0,35.3622,35.3864,35.3622,35.3743,157200.0
2008-09-11 13:00:00,58.59,58.62,58.53,58.57,76900.0,35.3743,35.3924,35.3381,35.3622,76900.0
2008-09-11 13:05:00,58.59,58.6,58.41,58.43,91300.0,35.3743,35.3804,35.2656,35.2777,91300.0
2008-09-11 13:10:00,58.43,58.44,58.39,58.41,61700.0,35.2777,35.2838,35.2536,35.2656,61700.0
2008-09-11 13:15:00,58.4,58.4,58.27,58.31,340300.0,35.2596,35.2596,35.1811,35.2053,340300.0
2008-09-11 13:20:00,58.29,58.34,58.25,58.25,153800.0,35.1932,35.2234,35.169,35.169,153800.0
2008-09-11 13:25:00,58.26,58.37,58.25,58.35,82100.0,35.1751,35.2415,35.169,35.2294,82100.0
2008-09-11 13:30:00,58.36,58.48,58.36,58.42,124300.0,35.2355,35.3079,35.2355,35.2717,124300.0
2008-09-11 13:35:00,58.42,58.55,58.42,58.52,59400.0,35.2717,35.3502,35.2717,35.3321,59400.0
2008-09-11 13:40:00,58.52,58.65,58.47,58.63,120200.0,35.3321,35.4105,35.3019,35.3985,120200.0
2008-09-11 13:45:00,58.63,58.63,58.51,58.55,83000.0,35.3985,35.3985,35.326,35.3502,83000.0
2008-09-11 13:50:00,58.55,58.72,58.53,58.71,151500.0,35.3502,35.4528,35.3381,35.4468,151500.0
2008-09-11 13:55:00,58.72,58.72,58.6,58.6,104200.0,35.4528,35.4528,35.3804,35.3804,104200.0
2008-09-11 14:00:00,58.61,58.71,58.56,58.7,142300.0,35.3864,35.4468,35.3562,35.4407,142300.0
2008-09-11 14:05:00,58.69,58.8,58.67,58.77,164300.0,35.4347,35.5011,35.4226,35.483,164300.0
2008-09-11 14:10:00,58.76,58.79,58.68,58.71,177600.0,35.477,35.4951,35.4287,35.4468,177600.0
2008-09-11 14:15:00,58.69,58.8,58.66,58.76,120200.0,35.4347,35.5011,35.4166,35.477,120200.0
2008-09-11 14:20:00,58.77,58.89,58.77,58.86,725400.0,35.483,35.5554,35.483,35.5373,725400.0
2008-09-11 14:25:00,58.86,58.88,58.78,58.87,327500.0,35.5373,35.5494,35.489,35.5434,327500.0
2008-09-11 14:30:00,58.87,58.9,58.84,58.86,247500.0,35.5434,35.5615,35.5253,35.5373,247500.0
2008-09-11 14:35:00,58.85,58.86,58.81,58.83,139000.0,35.5313,35.5373,35.5071,35.5192,139000.0
2008-09-11 14:40:00,58.83,58.87,58.76,58.85,217700.0,35.5192,35.5434,35.477,35.5313,217700.0
2008-09-11 14:45:00,58.85,59.05,58.85,59.01,325300.0,35.5313,35.6521,35.5313,35.6279,325300.0
2008-09-11 14:50:00,59.01,59.03,58.94,58.99,125500.0,35.6279,35.64,35.5856,35.6158,125500.0
2008-09-11 14:55:00,59.0,59.04,58.94,58.95,646300.0,35.6219,35.646,35.5856,35.5917,646300.0
2008-09-11 15:00:00,58.95,59.03,58.91,58.94,165500.0,35.5917,35.64,35.5675,35.5856,165500.0
2008-09-11 15:05:00,58.95,59.02,58.92,58.97,197200.0,35.5917,35.6339,35.5736,35.6037,197200.0
2008-09-11 15:10:00,58.96,58.97,58.82,58.82,78500.0,35.5977,35.6037,35.5132,35.5132,78500.0
2008-09-11 15:15:00,58.81,58.86,58.7,58.7,109300.0,35.5071,35.5373,35.4407,35.4407,109300.0
2008-09-11 15:20:00,58.7,58.76,58.67,58.71,146700.0,35.4407,35.477,35.4226,35.4468,146700.0
2008-09-11 15:25:00,58.7,58.75,58.61,58.64,165900.0,35.4407,35.4709,35.3864,35.4045,165900.0
2008-09-11 15:30:00,58.64,58.67,58.54,58.61,254200.0,35.4045,35.4226,35.3441,35.3864,254200.0
2008-09-11 15:35:00,58.63,58.69,58.58,58.68,151800.0,35.3985,35.4347,35.3683,35.4287,151800.0
2008-09-11 15:40:00,58.68,58.8,58.62,58.77,403800.0,35.4287,35.5011,35.3924,35.483,403800.0
2008-09-11 15:45:00,58.78,58.87,58.77,58.86,270600.0,35.489,35.5434,35.483,35.5373,270600.0
2008-09-11 15:50:00,58.85,59.03,58.84,58.98,222100.0,35.5313,35.64,35.5253,35.6098,222100.0
2008-09-11 15:55:00,58.97,59.27,58.96,59.27,1148400.0,35.6037,35.7849,35.5977,35.7849,1148400.0
2008-09-12 09:30:00,59.36,59.4,59.26,59.37,221200.0,35.8392,35.8634,35.7788,35.8453,221200.0
2008-09-12 09:35:00,59.38,59.39,59.16,59.18,455700.0,35.8513,35.8573,35.7185,35.7305,455700.0
2008-09-12 09:40:00,59.18,59.29,59.16,59.28,296600.0,35.7305,35.797,35.7185,35.7909,296600.0
2008-09-12 09:45:00,59.29,59.29,59.14,59.17,135800.0,35.797,35.797,35.7064,35.7245,135800.0
2008-09-12 09:50:00,59.16,59.34,59.07,59.32,329100.0,35.7185,35.8271,35.6641,35.8151,329100.0
2008-09-12 09:55:00,59.31,59.44,59.27,59.27,657800.0,35.809,35.8875,35.7849,35.7849,657800.0
2008-09-12 10:00:00,59.27,59.39,59.18,59.38,220000.0,35.7849,35.8573,35.7305,35.8513,220000.0
2008-09-12 10:05:00,59.38,59.51,59.36,59.44,132800.0,35.8513,35.9298,35.8392,35.8875,132800.0
2008-09-12 10:10:00,59.45,59.47,59.33,59.43,110100.0,35.8936,35.9056,35.8211,35.8815,110100.0
2008-09-12 10:15:00,59.42,59.61,59.42,59.61,133800.0,35.8754,35.9902,35.8754,35.9902,133800.0
2008-09-12 10:20:00,59.59,59.66,59.55,59.65,177300.0,35.9781,36.0203,35.9539,36.0143,177300.0
2008-09-12 10:25:00,59.64,59.68,59.62,59.63,105600.0,36.0083,36.0324,35.9962,36.0022,105600.0
2008-09-12 10:30:00,59.62,59.65,59.54,59.56,167100.0,35.9962,36.0143,35.9479,35.96,167100.0
2008-09-12 10:35:00,59.57,59.62,59.52,59.62,173800.0,35.966,35.9962,35.9358,35.9962,173800.0
2008-09-12 10:40:00,59.62,59.73,59.61,59.73,155000.0,35.9962,36.0626,35.9902,36.0626,155000.0
2008-09-12 10:45:00,59.73,59.76,59.68,59.74,190200.0,36.0626,36.0807,36.0324,36.0686,190200.0
2008-09-12 10:50:00,59.74,59.82,59.73,59.77,82100.0,36.0686,36.1169,36.0626,36.0868,82100.0
2008-09-12 10:55:00,59.77,59.87,59.76,59.85,208000.0,36.0868,36.1471,36.0807,36.1351,208000.0
2008-09-12 11:00:00,59.85,59.99,59.85,59.92,217200.0,36.1351,36.2196,36.1351,36.1773,217200.0
2008-09-12 11:05:00,59.92,59.95,59.91,59.93,458400.0,36.1773,36.1954,36.1713,36.1834,458400.0
2008-09-12 11:10:00,59.93,59.99,59.91,59.99,552500.0,36.1834,36.2196,36.1713,36.2196,552500.0
2008-09-12 11:15:00,59.99,60.16,59.99,60.13,168600.0,36.2196,36.3222,36.2196,36.3041,168600.0
2008-09-12 11:20:00,60.13,60.22,60.12,60.21,349400.0,36.3041,36.3584,36.2981,36.3524,349400.0
2008-09-12 11:25:00,60.22,60.26,60.15,60.21,154700.0,36.3584,36.3826,36.3162,36.3524,154700.0
2008-09-12 11:30:00,60.2,60.21,60.14,60.2,199200.0,36.3464,36.3524,36.3101,36.3464,199200.0
2008-09-12 11:35:00,60.2,60.27,60.19,60.21,94400.0,36.3464,36.3886,36.3403,36.3524,94400.0
2008-09-12 11:40:00,60.2,60.21,60.1,60.16,185300.0,36.3464,36.3524,36.286,36.3222,185300.0
2008-09-12 11:45:00,60.14,60.25,60.09,60.21,142100.0,36.3101,36.3766,36.28,36.3524,142100.0
2008-09-12 11:50:00,60.2,60.23,60.15,60.16,144700.0,36.3464,36.3645,36.3162,36.3222,144700.0
2008-09-12 11:55:00,60.15,60.18,60.13,60.16,147900.0,36.3162,36.3343,36.3041,36.3222,147900.0
2008-09-12 12:00:00,60.16,60.2,60.07,60.08,139100.0,36.3222,36.3464,36.2679,36.2739,139100.0
2008-09-12 12:05:00,60.08,60.15,60.05,60.1,752200.0,36.2739,36.3162,36.2558,36.286,752200.0
2008-09-12 12:10:00,60.1,60.13,60.03,60.05,114800.0,36.286,36.3041,36.2437,36.2558,114800.0
2008-09-12 12:15:00,60.06,60.18,60.01,60.18,78300.0,36.2618,36.3343,36.2317,36.3343,78300.0
2008-09-12 12:20:00,60.19,60.19,60.09,60.1,157600.0,36.3403,36.3403,36.28,36.286,157600.0
2008-09-12 12:25:00,60.09,60.14,60.05,60.09,153300.0,36.28,36.3101,36.2558,36.28,153300.0
2008-09-12 12:30:00,60.08,60.13,60.07,60.1,62300.0,36.2739,36.3041,36.2679,36.286,62300.0
2008-09-12 12:35:00,60.08,60.16,60.07,60.1,76500.0,36.2739,36.3222,36.2679,36.286,76500.0
2008-09-12 12:40:00,60.11,60.16,60.11,60.11,153000.0,36.292,36.3222,36.292,36.292,153000.0
2008-09-12 12:45:00,60.12,60.12,59.88,59.96,143500.0,36.2981,36.2981,36.1532,36.2015,143500.0
2008-09-12 12:50:00,59.96,59.96,59.84,59.87,122000.0,36.2015,36.2015,36.129,36.1471,122000.0
2008-09-12 12:55:00,59.86,59.9,59.83,59.88,222800.0,36.1411,36.1652,36.123,36.1532,222800.0
2008-09-12 13:00:00,59.87,59.93,59.86,59.92,97400.0,36.1471,36.1834,36.1411,36.1773,97400.0
2008-09-12 13:05:00,59.92,59.93,59.85,59.89,80800.0,36.1773,36.1834,36.1351,36.1592,80800.0
2008-09-12 13:10:00,59.89,59.91,59.82,59.83,50000.0,36.1592,36.1713,36.1169,36.123,50000.0
2008-09-12 13:15:00,59.83,59.91,59.82,59.86,92100.0,36.123,36.1713,36.1169,36.1411,92100.0
2008-09-12 13:20:00,59.86,59.87,59.82,59.84,129700.0,36.1411,36.1471,36.1169,36.129,129700.0
2008-09-12 13:25:00,59.84,59.99,59.84,59.98,246300.0,36.129,36.2196,36.129,36.2135,246300.0
2008-09-12 13:30:00,59.98,60.05,59.95,60.03,168600.0,36.2135,36.2558,36.1954,36.2437,168600.0
2008-09-12 13:35:00,60.03,60.06,59.99,60.02,86800.0,36.2437,36.2618,36.2196,36.2377,86800.0
2008-09-12 13:40:00,60.03,60.09,59.97,60.04,107600.0,36.2437,36.28,36.2075,36.2498,107600.0
2008-09-12 13:45:00,60.06,60.09,60.0,60.09,114500.0,36.2618,36.28,36.2256,36.28,114500.0
2008-09-12 13:50:00,60.09,60.12,60.05,60.09,90900.0,36.28,36.2981,36.2558,36.28,90900.0
2008-09-12 13:55:00,60.1,60.1,60.02,60.1,122100.0,36.286,36.286,36.2377,36.286,122100.0
2008-09-12 14:00:00,60.09,60.11,59.89,59.89,163800.0,36.28,36.292,36.1592,36.1592,163800.0
2008-09-12 14:05:00,59.89,59.98,59.89,59.93,48400.0,36.1592,36.2135,36.1592,36.1834,48400.0
2008-09-12 14:10:00,59.92,59.99,59.9,59.95,53400.0,36.1773,36.2196,36.1652,36.1954,53400.0
2008-09-12 14:15:00,59.96,60.0,59.9,59.97,130600.0,36.2015,36.2256,36.1652,36.2075,130600.0
2008-09-12 14:20:00,59.97,60.08,59.96,60.02,145400.0,36.2075,36.2739,36.2015,36.2377,145400.0
2008-09-12 14:25:00,60.02,60.04,59.95,59.96,100400.0,36.2377,36.2498,36.1954,36.2015,100400.0
2008-09-12 14:30:00,59.97,59.98,59.91,59.92,56500.0,36.2075,36.2135,36.1713,36.1773,56500.0
2008-09-12 14:35:00,59.91,60.0,59.9,60.0,66300.0,36.1713,36.2256,36.1652,36.2256,66300.0
2008-09-12 14:40:00,60.0,60.12,59.99,60.1,243800.0,36.2256,36.2981,36.2196,36.286,243800.0
2008-09-12 14:45:00,60.1,60.18,60.1,60.16,273300.0,36.286,36.3343,36.286,36.3222,273300.0
2008-09-12 14:50:00,60.15,60.17,60.12,60.17,71900.0,36.3162,36.3283,36.2981,36.3283,71900.0
2008-09-12 14:55:00,60.17,60.31,60.16,60.3,261800.0,36.3283,36.4128,36.3222,36.4068,261800.0
2008-09-12 15:00:00,60.3,60.3,60.17,60.25,253900.0,36.4068,36.4068,36.3283,36.3766,253900.0
2008-09-12 15:05:00,60.25,60.31,60.21,60.23,120400.0,36.3766,36.4128,36.3524,36.3645,120400.0
2008-09-12 15:10:00,60.23,60.33,60.21,60.33,153500.0,36.3645,36.4249,36.3524,36.4249,153500.0
2008-09-12 15:15:00,60.33,60.4,60.24,60.24,177500.0,36.4249,36.4671,36.3705,36.3705,177500.0
2008-09-12 15:20:00,60.24,60.29,60.16,60.29,194600.0,36.3705,36.4007,36.3222,36.4007,194600.0
2008-09-12 15:25:00,60.29,60.29,60.14,60.23,174800.0,36.4007,36.4007,36.3101,36.3645,174800.0
2008-09-12 15:30:00,60.22,60.27,60.15,60.21,137900.0,36.3584,36.3886,36.3162,36.3524,137900.0
2008-09-12 15:35:00,60.21,60.21,60.02,60.05,204500.0,36.3524,36.3524,36.2377,36.2558,204500.0
2008-09-12 15:40:00,60.06,60.16,60.04,60.08,184300.0,36.2618,36.3222,36.2498,36.2739,184300.0
2008-09-12 15:45:00,60.09,60.14,60.06,60.07,157500.0,36.28,36.3101,36.2618,36.2679,157500.0
2008-09-12 15:50:00,60.07,60.15,60.05,60.13,276800.0,36.2679,36.3162,36.2558,36.3041,276800.0
2008-09-12 15:55:00,60.13,60.5,60.12,60.38,1181700.0,36.3041,36.5275,36.2981,36.4551,1181700.0
2008-09-15 09:30:00,57.75,57.77,57.61,57.74,344700.0,34.8672,34.8792,34.7826,34.8611,344700.0
2008-09-15 09:35:00,57.75,57.78,57.69,57.71,120500.0,34.8672,34.8853,34.8309,34.843,120500.0
2008-09-15 09:40:00,57.72,57.94,57.67,57.93,456500.0,34.849,34.9819,34.8189,34.9758,456500.0
2008-09-15 09:45:00,57.92,58.18,57.91,58.14,801500.0,34.9698,35.1268,34.9638,35.1026,801500.0
2008-09-15 09:50:00,58.14,58.15,57.86,57.87,313900.0,35.1026,35.1087,34.9336,34.9396,313900.0
2008-09-15 09:55:00,57.87,57.9,57.79,57.85,242800.0,34.9396,34.9577,34.8913,34.9275,242800.0
2008-09-15 10:00:00,57.85,57.98,57.78,57.97,296900.0,34.9275,35.006,34.8853,35.0,296900.0
2008-09-15 10:05:00,57.97,58.02,57.85,57.88,386900.0,35.0,35.0302,34.9275,34.9457,386900.0
2008-09-15 10:10:00,57.88,58.08,57.86,58.03,354100.0,34.9457,35.0664,34.9336,35.0362,354100.0
2008-09-15 10:15:00,58.02,58.22,58.0,58.19,223500.0,35.0302,35.1509,35.0181,35.1328,223500.0
2008-09-15 10:20:00,58.19,58.23,58.02,58.03,193100.0,35.1328,35.157,35.0302,35.0362,193100.0
2008-09-15 10:25:00,58.03,58.23,58.03,58.21,266500.0,35.0362,35.157,35.0362,35.1449,266500.0
2008-09-15 10:30:00,58.2,58.33,58.12,58.31,241800.0,35.1389,35.2173,35.0906,35.2053,241800.0
2008-09-15 10:35:00,58.33,58.4,58.2,58.23,256900.0,35.2173,35.2596,35.1389,35.157,256900.0
2008-09-15 10:40:00,58.23,58.26,58.18,58.24,231500.0,35.157,35.1751,35.1268,35.163,231500.0
2008-09-15 10:45:00,58.24,58.34,58.2,58.3,266600.0,35.163,35.2234,35.1389,35.1992,266600.0
2008-09-15 10:50:00,58.3,58.61,58.28,58.58,290300.0,35.1992,35.3864,35.1872,35.3683,290300.0
2008-09-15 10:55:00,58.57,58.57,58.42,58.5,347800.0,35.3622,35.3622,35.2717,35.32,347800.0
2008-09-15 11:00:00,58.51,58.58,58.49,58.54,186200.0,35.326,35.3683,35.3139,35.3441,186200.0
2008-09-15 11:05:00,58.51,58.53,58.41,58.46,106600.0,35.326,35.3381,35.2656,35.2958,106600.0
2008-09-15 11:10:00,58.47,58.52,58.42,58.48,143400.0,35.3019,35.3321,35.2717,35.3079,143400.0
2008-09-15 11:15:00,58.49,58.49,58.37,58.43,181100.0,35.3139,35.3139,35.2415,35.2777,181100.0
2008-09-15 11:20:00,58.43,58.51,58.4,58.42,395700.0,35.2777,35.326,35.2596,35.2717,395700.0
2008-09-15 11:25:00,58.4,58.4,58.23,58.32,245600.0,35.2596,35.2596,35.157,35.2113,245600.0
2008-09-15 11:30:00,58.31,58.41,58.21,58.39,587800.0,35.2053,35.2656,35.1449,35.2536,587800.0
2008-09-15 11:35:00,58.39,58.41,58.31,58.31,1427100.0,35.2536,35.2656,35.2053,35.2053,1427100.0
2008-09-15 11:40:00,58.3,58.36,58.08,58.1,633700.0,35.1992,35.2355,35.0664,35.0785,633700.0
2008-09-15 11:45:00,58.1,58.16,58.01,58.1,234100.0,35.0785,35.1147,35.0241,35.0785,234100.0
2008-09-15 11:50:00,58.1,58.13,57.95,58.0,150500.0,35.0785,35.0966,34.9879,35.0181,150500.0
2008-09-15 11:55:00,58.0,58.01,57.84,57.89,236800.0,35.0181,35.0241,34.9215,34.9517,236800.0
2008-09-15 12:00:00,58.0,58.04,57.87,58.03,336200.0,35.0181,35.0423,34.9396,35.0362,336200.0
2008-09-15 12:05:00,58.03,58.09,58.02,58.04,174900.0,35.0362,35.0724,35.0302,35.0423,174900.0
2008-09-15 12:10:00,58.03,58.21,58.01,58.16,384000.0,35.0362,35.1449,35.0241,35.1147,384000.0
2008-09-15 12:15:00,58.16,58.24,58.09,58.2,407400.0,35.1147,35.163,35.0724,35.1389,407400.0
2008-09-15 12:20:00,58.2,58.31,58.09,58.22,193600.0,35.1389,35.2053,35.0724,35.1509,193600.0
2008-09-15 12:25:00,58.22,58.24,58.12,58.13,202700.0,35.1509,35.163,35.0906,35.0966,202700.0
2008-09-15 12:30:00,58.13,58.21,58.13,58.13,119700.0,35.0966,35.1449,35.0966,35.0966,119700.0
2008-09-15 12:35:00,58.13,58.15,58.08,58.12,176900.0,35.0966,35.1087,35.0664,35.0906,176900.0
2008-09-15 12:40:00,58.11,58.16,58.05,58.11,150200.0,35.0845,35.1147,35.0483,35.0845,150200.0
2008-09-15 12:45:00,58.11,58.27,58.06,58.18,316700.0,35.0845,35.1811,35.0543,35.1268,316700.0
2008-09-15 12:50:00,58.15,58.33,58.12,58.31,312500.0,35.1087,35.2173,35.0906,35.2053,312500.0
2008-09-15 12:55:00,58.3,58.46,58.29,58.34,325400.0,35.1992,35.2958,35.1932,35.2234,325400.0
2008-09-15 13:00:00,58.35,58.43,58.33,58.42,81900.0,35.2294,35.2777,35.2173,35.2717,81900.0
2008-09-15 13:05:00,58.42,58.43,58.32,58.33,103100.0,35.2717,35.2777,35.2113,35.2173,103100.0
2008-09-15 13:10:00,58.33,58.35,58.27,58.28,80500.0,35.2173,35.2294,35.1811,35.1872,80500.0
2008-09-15 13:15:00,58.28,58.35,58.27,58.32,106500.0,35.1872,35.2294,35.1811,35.2113,106500.0
2008-09-15 13:20:00,58.31,58.36,58.27,58.33,125400.0,35.2053,35.2355,35.1811,35.2173,125400.0
2008-09-15 13:25:00,58.32,58.33,58.14,58.19,191500.0,35.2113,35.2173,35.1026,35.1328,191500.0
2008-09-15 13:30:00,58.19,58.25,58.16,58.19,229100.0,35.1328,35.169,35.1147,35.1328,229100.0
2008-09-15 13:35:00,58.19,58.2,57.93,57.99,610700.0,35.1328,35.1389,34.9758,35.0121,610700.0
2008-09-15 13:40:00,57.99,58.07,57.91,58.04,296600.0,35.0121,35.0604,34.9638,35.0423,296600.0
2008-09-15 13:45:00,58.05,58.12,57.99,58.0,193900.0,35.0483,35.0906,35.0121,35.0181,193900.0
2008-09-15 13:50:00,58.0,58.01,57.81,57.85,186100.0,35.0181,35.0241,34.9034,34.9275,186100.0
2008-09-15 13:55:00,57.84,58.01,57.82,57.99,153100.0,34.9215,35.0241,34.9094,35.0121,153100.0
2008-09-15 14:00:00,58.0,58.13,57.96,58.08,247500.0,35.0181,35.0966,34.994,35.0664,247500.0
2008-09-15 14:05:00,58.1,58.11,57.94,57.97,114900.0,35.0785,35.0845,34.9819,35.0,114900.0
2008-09-15 14:10:00,57.97,58.01,57.91,57.97,121000.0,35.0,35.0241,34.9638,35.0,121000.0
2008-09-15 14:15:00,57.97,58.24,57.96,58.09,212800.0,35.0,35.163,34.994,35.0724,212800.0
2008-09-15 14:20:00,58.1,58.13,58.03,58.13,318300.0,35.0785,35.0966,35.0362,35.0966,318300.0
2008-09-15 14:25:00,58.11,58.16,58.01,58.02,251200.0,35.0845,35.1147,35.0241,35.0302,251200.0
2008-09-15 14:30:00,58.02,58.05,57.95,57.99,380200.0,35.0302,35.0483,34.9879,35.0121,380200.0
2008-09-15 14:35:00,57.98,58.05,57.96,57.96,125800.0,35.006,35.0483,34.994,34.994,125800.0
2008-09-15 14:40:00,57.97,57.99,57.76,57.81,231300.0,35.0,35.0121,34.8732,34.9034,231300.0
2008-09-15 14:45:00,57.8,57.86,57.73,57.86,239700.0,34.8973,34.9336,34.8551,34.9336,239700.0
2008-09-15 14:50:00,57.87,57.95,57.81,57.92,252700.0,34.9396,34.9879,34.9034,34.9698,252700.0
2008-09-15 14:55:00,57.92,57.92,57.73,57.78,292000.0,34.9698,34.9698,34.8551,34.8853,292000.0
2008-09-15 15:00:00,57.78,57.8,57.67,57.69,402400.0,34.8853,34.8973,34.8189,34.8309,402400.0
2008-09-15 15:05:00,57.68,57.75,57.52,57.56,556400.0,34.8249,34.8672,34.7283,34.7524,556400.0
2008-09-15 15:10:00,57.57,57.72,57.53,57.7,333500.0,34.7585,34.849,34.7343,34.837,333500.0
2008-09-15 15:15:00,57.7,57.71,57.55,57.55,317500.0,34.837,34.843,34.7464,34.7464,317500.0
2008-09-15 15:20:00,57.56,57.62,57.52,57.58,420300.0,34.7524,34.7887,34.7283,34.7645,420300.0
2008-09-15 15:25:00,57.59,57.7,57.58,57.64,482700.0,34.7706,34.837,34.7645,34.8007,482700.0
2008-09-15 15:30:00,57.64,58.06,57.63,58.05,515600.0,34.8007,35.0543,34.7947,35.0483,515600.0
2008-09-15 15:35:00,58.05,58.09,57.87,57.97,806900.0,35.0483,35.0724,34.9396,35.0,806900.0
2008-09-15 15:40:00,57.97,58.07,57.92,57.99,760600.0,35.0,35.0604,34.9698,35.0121,760600.0
2008-09-15 15:45:00,58.02,58.02,57.79,57.8,487200.0,35.0302,35.0302,34.8913,34.8973,487200.0
2008-09-15 15:50:00,57.79,57.91,57.66,57.86,520400.0,34.8913,34.9638,34.8128,34.9336,520400.0
2008-09-15 15:55:00,57.86,58.87,57.25,57.77,2944100.0,34.9336,35.5434,34.5653,34.8792,2944100.0
2008-09-16 09:30:00,56.24,56.41,56.03,56.41,592900.0,33.9555,34.0581,33.8287,34.0581,592900.0
2008-09-16 09:35:00,56.41,56.51,56.33,56.43,584500.0,34.0581,34.1185,34.0098,34.0702,584500.0
2008-09-16 09:40:00,56.43,56.75,56.41,56.59,415300.0,34.0702,34.2634,34.0581,34.1668,415300.0
2008-09-16 09:45:00,56.59,56.73,56.57,56.65,244200.0,34.1668,34.2513,34.1547,34.203,244200.0
2008-09-16 09:50:00,56.65,56.68,56.5,56.5,213000.0,34.203,34.2211,34.1125,34.1125,213000.0
2008-09-16 09:55:00,56.5,56.53,56.38,56.41,284600.0,34.1125,34.1306,34.04,34.0581,284600.0
2008-09-16 10:00:00,56.41,56.71,56.41,56.71,242400.0,34.0581,34.2393,34.0581,34.2393,242400.0
2008-09-16 10:05:00,56.7,56.86,56.7,56.81,183500.0,34.2332,34.3298,34.2332,34.2996,183500.0
2008-09-16 10:10:00,56.81,56.99,56.73,56.99,236400.0,34.2996,34.4083,34.2513,34.4083,236400.0
2008-09-16 10:15:00,56.99,57.08,56.86,56.87,274600.0,34.4083,34.4626,34.3298,34.3359,274600.0
2008-09-16 10:20:00,56.87,57.06,56.86,56.96,221200.0,34.3359,34.4506,34.3298,34.3902,221200.0
2008-09-16 10:25:00,56.96,57.03,56.87,56.99,341000.0,34.3902,34.4325,34.3359,34.4083,341000.0
2008-09-16 10:30:00,56.98,57.05,56.86,56.91,316200.0,34.4023,34.4445,34.3298,34.36,316200.0
2008-09-16 10:35:00,56.9,57.04,56.83,56.88,289000.0,34.354,34.4385,34.3117,34.3419,289000.0
2008-09-16 10:40:00,56.88,56.94,56.73,56.75,250300.0,34.3419,34.3781,34.2513,34.2634,250300.0
2008-09-16 10:45:00,56.76,56.82,56.71,56.82,178500.0,34.2694,34.3057,34.2393,34.3057,178500.0
2008-09-16 10:50:00,56.82,57.12,56.63,57.12,304800.0,34.3057,34.4868,34.191,34.4868,304800.0
2008-09-16 10:55:00,57.13,57.28,56.98,57.0,468700.0,34.4928,34.5834,34.4023,34.4143,468700.0
2008-09-16 11:00:00,57.01,57.42,57.0,57.36,475600.0,34.4204,34.6679,34.4143,34.6317,475600.0
2008-09-16 11:05:00,57.37,57.42,57.21,57.27,298800.0,34.6377,34.6679,34.5411,34.5774,298800.0
2008-09-16 11:10:00,57.27,57.42,57.16,57.25,423800.0,34.5774,34.6679,34.5109,34.5653,423800.0
2008-09-16 11:15:00,57.24,57.24,57.04,57.08,287700.0,34.5592,34.5592,34.4385,34.4626,287700.0
2008-09-16 11:20:00,57.08,57.2,56.82,56.88,301700.0,34.4626,34.5351,34.3057,34.3419,301700.0
2008-09-16 11:25:00,56.89,56.95,56.75,56.76,270800.0,34.3479,34.3842,34.2634,34.2694,270800.0
2008-09-16 11:30:00,56.76,56.84,56.65,56.76,269500.0,34.2694,34.3177,34.203,34.2694,269500.0
2008-09-16 11:35:00,56.76,56.83,56.6,56.61,230600.0,34.2694,34.3117,34.1728,34.1789,230600.0
2008-09-16 11:40:00,56.6,56.61,56.45,56.53,307200.0,34.1728,34.1789,34.0823,34.1306,307200.0
2008-09-16 11:45:00,56.54,56.67,56.53,56.64,189400.0,34.1366,34.2151,34.1306,34.197,189400.0
2008-09-16 11:50:00,56.65,56.79,56.64,56.72,244900.0,34.203,34.2876,34.197,34.2453,244900.0
2008-09-16 11:55:00,56.73,56.91,56.69,56.76,225700.0,34.2513,34.36,34.2272,34.2694,225700.0
2008-09-16 12:00:00,56.77,56.94,56.69,56.7,243200.0,34.2755,34.3781,34.2272,34.2332,243200.0
2008-09-16 12:05:00,56.69,56.88,56.64,56.85,304100.0,34.2272,34.3419,34.197,34.3238,304100.0
2008-09-16 12:10:00,56.85,56.86,56.63,56.66,196100.0,34.3238,34.3298,34.191,34.2091,196100.0
2008-09-16 12:15:00,56.66,56.94,56.66,56.89,212100.0,34.2091,34.3781,34.2091,34.3479,212100.0
2008-09-16 12:20:00,56.9,57.0,56.79,56.94,144200.0,34.354,34.4143,34.2876,34.3781,144200.0
2008-09-16 12:25:00,56.94,57.05,56.84,56.96,195000.0,34.3781,34.4445,34.3177,34.3902,195000.0
2008-09-16 12:30:00,56.95,56.99,56.81,56.9,184700.0,34.3842,34.4083,34.2996,34.354,184700.0
2008-09-16 12:35:00,56.89,56.92,56.82,56.88,87900.0,34.3479,34.366,34.3057,34.3419,87900.0
2008-09-16 12:40:00,56.87,56.88,56.68,56.74,153100.0,34.3359,34.3419,34.2211,34.2574,153100.0
2008-09-16 12:45:00,56.74,56.84,56.71,56.83,82700.0,34.2574,34.3177,34.2393,34.3117,82700.0
2008-09-16 12:50:00,56.82,56.89,56.8,56.86,103700.0,34.3057,34.3479,34.2936,34.3298,103700.0
2008-09-16 12:55:00,56.86,56.93,56.84,56.91,92800.0,34.3298,34.3721,34.3177,34.36,92800.0
2008-09-16 13:00:00,56.92,56.98,56.79,56.84,206000.0,34.366,34.4023,34.2876,34.3177,206000.0
2008-09-16 13:05:00,56.85,57.0,56.81,56.92,176800.0,34.3238,34.4143,34.2996,34.366,176800.0
2008-09-16 13:10:00,56.92,56.98,56.91,56.97,280600.0,34.366,34.4023,34.36,34.3962,280600.0
2008-09-16 13:15:00,56.97,57.03,56.92,56.92,140300.0,34.3962,34.4325,34.366,34.366,140300.0
2008-09-16 13:20:00,56.92,57.05,56.92,57.01,100600.0,34.366,34.4445,34.366,34.4204,100600.0
2008-09-16 13:25:00,57.0,57.01,56.9,56.98,152900.0,34.4143,34.4204,34.354,34.4023,152900.0
2008-09-16 13:30:00,56.98,57.02,56.95,56.99,145300.0,34.4023,34.4264,34.3842,34.4083,145300.0
2008-09-16 13:35:00,56.98,57.01,56.85,56.88,180500.0,34.4023,34.4204,34.3238,34.3419,180500.0
2008-09-16 13:40:00,56.86,56.89,56.82,56.85,147000.0,34.3298,34.3479,34.3057,34.3238,147000.0
2008-09-16 13:45:00,56.85,56.86,56.75,56.81,245300.0,34.3238,34.3298,34.2634,34.2996,245300.0
2008-09-16 13:50:00,56.82,56.87,56.76,56.85,174400.0,34.3057,34.3359,34.2694,34.3238,174400.0
2008-09-16 13:55:00,56.85,56.91,56.82,56.89,145600.0,34.3238,34.36,34.3057,34.3479,145600.0
2008-09-16 14:00:00,56.89,56.93,56.85,56.88,86500.0,34.3479,34.3721,34.3238,34.3419,86500.0
2008-09-16 14:05:00,56.88,57.05,56.86,57.0,209900.0,34.3419,34.4445,34.3298,34.4143,209900.0
2008-09-16 14:10:00,56.99,57.05,56.49,56.49,437100.0,34.4083,34.4445,34.1064,34.1064,437100.0
2008-09-16 14:15:00,56.49,56.66,55.75,56.35,349300.0,34.1064,34.2091,33.6596,34.0219,349300.0
2008-09-16 14:20:00,56.32,56.66,55.95,56.16,440700.0,34.0038,34.2091,33.7804,33.9072,440700.0
2008-09-16 14:25:00,56.15,56.34,56.13,56.31,274100.0,33.9011,34.0159,33.8891,33.9977,274100.0
2008-09-16 14:30:00,56.3,56.48,56.24,56.25,340000.0,33.9917,34.1004,33.9555,33.9615,340000.0
2008-09-16 14:35:00,56.24,57.23,56.16,57.19,415500.0,33.9555,34.5532,33.9072,34.5291,415500.0
2008-09-16 14:40:00,57.21,57.24,56.84,56.93,290400.0,34.5411,34.5592,34.3177,34.3721,290400.0
2008-09-16 14:45:00,56.95,57.33,56.93,57.21,304900.0,34.3842,34.6136,34.3721,34.5411,304900.0
2008-09-16 14:50:00,57.22,57.3,57.1,57.2,340000.0,34.5472,34.5955,34.4747,34.5351,340000.0
2008-09-16 14:55:00,57.21,57.48,57.2,57.37,296000.0,34.5411,34.7041,34.5351,34.6377,296000.0
2008-09-16 15:00:00,57.37,57.38,57.18,57.23,329000.0,34.6377,34.6438,34.523,34.5532,329000.0
2008-09-16 15:05:00,57.24,57.38,57.18,57.35,422100.0,34.5592,34.6438,34.523,34.6257,422100.0
2008-09-16 15:10:00,57.35,57.47,57.28,57.46,275600.0,34.6257,34.6981,34.5834,34.6921,275600.0
2008-09-16 15:15:00,57.46,57.71,57.42,57.66,434800.0,34.6921,34.843,34.6679,34.8128,434800.0
2008-09-16 15:20:00,57.65,57.66,57.37,57.45,388200.0,34.8068,34.8128,34.6377,34.686,388200.0
2008-09-16 15:25:00,57.45,57.46,57.18,57.22,519600.0,34.686,34.6921,34.523,34.5472,519600.0
2008-09-16 15:30:00,57.22,57.31,57.17,57.28,637700.0,34.5472,34.6015,34.517,34.5834,637700.0
2008-09-16 15:35:00,57.3,57.5,57.29,57.43,826300.0,34.5955,34.7162,34.5894,34.674,826300.0
2008-09-16 15:40:00,57.44,57.48,57.27,57.42,261700.0,34.68,34.7041,34.5774,34.6679,261700.0
2008-09-16 15:45:00,57.42,57.56,57.29,57.51,681700.0,34.6679,34.7524,34.5894,34.7223,681700.0
2008-09-16 15:50:00,57.51,57.6,57.34,57.39,507500.0,34.7223,34.7766,34.6196,34.6498,507500.0
2008-09-16 15:55:00,57.39,57.5,57.39,57.43,472200.0,34.6498,34.7162,34.6498,34.674,472200.0
2008-09-17 09:30:00,56.32,56.4,56.08,56.14,984500.0,34.0038,34.0521,33.8589,33.8951,984500.0
2008-09-17 09:35:00,56.14,56.23,55.99,56.23,381100.0,33.8951,33.9494,33.8045,33.9494,381100.0
2008-09-17 09:40:00,56.23,56.63,56.18,56.5,568700.0,33.9494,34.191,33.9193,34.1125,568700.0
2008-09-17 09:45:00,56.51,56.58,56.39,56.58,384600.0,34.1185,34.1608,34.046,34.1608,384600.0
2008-09-17 09:50:00,56.58,56.63,56.44,56.63,340400.0,34.1608,34.191,34.0762,34.191,340400.0
2008-09-17 09:55:00,56.62,56.65,56.51,56.52,661700.0,34.1849,34.203,34.1185,34.1245,661700.0
2008-09-17 10:00:00,56.53,56.75,56.53,56.65,368000.0,34.1306,34.2634,34.1306,34.203,368000.0
2008-09-17 10:05:00,56.66,56.68,56.51,56.54,197100.0,34.2091,34.2211,34.1185,34.1366,197100.0
2008-09-17 10:10:00,56.55,56.6,56.42,56.47,203000.0,34.1426,34.1728,34.0642,34.0943,203000.0
2008-09-17 10:15:00,56.48,56.52,56.36,56.39,234500.0,34.1004,34.1245,34.0279,34.046,234500.0
2008-09-17 10:20:00,56.37,56.4,56.28,56.28,283400.0,34.034,34.0521,33.9796,33.9796,283400.0
2008-09-17 10:25:00,56.28,56.29,56.17,56.2,167600.0,33.9796,33.9857,33.9132,33.9313,167600.0
2008-09-17 10:30:00,56.17,56.3,56.15,56.2,327600.0,33.9132,33.9917,33.9011,33.9313,327600.0
2008-09-17 10:35:00,56.2,56.22,56.05,56.11,297800.0,33.9313,33.9434,33.8408,33.877,297800.0
2008-09-17 10:40:00,56.11,56.16,55.99,56.16,270500.0,33.877,33.9072,33.8045,33.9072,270500.0
2008-09-17 10:45:00,56.16,56.2,55.97,56.09,526200.0,33.9072,33.9313,33.7925,33.8649,526200.0
2008-09-17 10:50:00,56.09,56.17,56.03,56.12,258300.0,33.8649,33.9132,33.8287,33.883,258300.0
2008-09-17 10:55:00,56.13,56.16,56.06,56.06,203600.0,33.8891,33.9072,33.8468,33.8468,203600.0
2008-09-17 11:00:00,56.05,56.13,55.94,55.94,331600.0,33.8408,33.8891,33.7744,33.7744,331600.0
2008-09-17 11:05:00,55.94,55.98,55.85,55.93,416600.0,33.7744,33.7985,33.72,33.7683,416600.0
2008-09-17 11:10:00,55.92,55.94,55.66,55.67,208500.0,33.7623,33.7744,33.6053,33.6113,208500.0
2008-09-17 11:15:00,55.67,55.71,55.63,55.65,206100.0,33.6113,33.6355,33.5872,33.5993,206100.0
2008-09-17 11:20:00,55.65,55.72,55.59,55.63,173000.0,33.5993,33.6415,33.563,33.5872,173000.0
2008-09-17 11:25:00,55.63,55.63,55.18,55.25,392700.0,33.5872,33.5872,33.3155,33.3578,392700.0
2008-09-17 11:30:00,55.24,55.45,55.23,55.42,369700.0,33.3517,33.4785,33.3457,33.4604,369700.0
2008-09-17 11:35:00,55.42,55.45,55.23,55.37,306300.0,33.4604,33.4785,33.3457,33.4302,306300.0
2008-09-17 11:40:00,55.34,55.35,55.15,55.26,216400.0,33.4121,33.4181,33.2974,33.3638,216400.0
2008-09-17 11:45:00,55.27,55.52,55.25,55.48,436700.0,33.3698,33.5208,33.3578,33.4966,436700.0
2008-09-17 11:50:00,55.48,55.5,55.4,55.44,452500.0,33.4966,33.5087,33.4483,33.4725,452500.0
2008-09-17 11:55:00,55.45,55.45,55.28,55.31,164300.0,33.4785,33.4785,33.3759,33.394,164300.0
2008-09-17 12:00:00,55.31,55.32,55.0,55.0,205100.0,33.394,33.4,33.2068,33.2068,205100.0
2008-09-17 12:05:00,54.99,55.02,54.85,54.99,418000.0,33.2008,33.2189,33.1163,33.2008,418000.0
2008-09-17 12:10:00,54.98,55.08,54.96,55.07,231200.0,33.1947,33.2551,33.1827,33.2491,231200.0
2008-09-17 12:15:00,55.07,55.21,55.04,55.15,177400.0,33.2491,33.3336,33.231,33.2974,177400.0
2008-09-17 12:20:00,55.14,55.4,55.13,55.32,313200.0,33.2913,33.4483,33.2853,33.4,313200.0
2008-09-17 12:25:00,55.31,55.34,55.11,55.11,204200.0,33.394,33.4121,33.2732,33.2732,204200.0
2008-09-17 12:30:00,55.11,55.33,55.05,55.32,249900.0,33.2732,33.4061,33.237,33.4,249900.0
2008-09-17 12:35:00,55.32,55.41,55.29,55.37,230800.0,33.4,33.4544,33.3819,33.4302,230800.0
2008-09-17 12:40:00,55.36,55.61,55.3,55.58,417900.0,33.4242,33.5751,33.3879,33.557,417900.0
2008-09-17 12:45:00,55.59,55.59,55.47,55.49,356900.0,33.563,33.563,33.4906,33.5027,356900.0
2008-09-17 12:50:00,55.49,55.59,55.39,55.58,329200.0,33.5027,33.563,33.4423,33.557,329200.0
2008-09-17 12:55:00,55.58,55.66,55.5,55.53,416300.0,33.557,33.6053,33.5087,33.5268,416300.0
2008-09-17 13:00:00,55.53,55.7,55.45,55.7,174700.0,33.5268,33.6295,33.4785,33.6295,174700.0
2008-09-17 13:05:00,55.69,55.69,55.55,55.58,250800.0,33.6234,33.6234,33.5389,33.557,250800.0
2008-09-17 13:10:00,55.59,55.64,55.5,55.51,272400.0,33.563,33.5932,33.5087,33.5147,272400.0
2008-09-17 13:15:00,55.51,55.59,55.45,55.5,289900.0,33.5147,33.563,33.4785,33.5087,289900.0
2008-09-17 13:20:00,55.5,55.67,55.49,55.67,386900.0,33.5087,33.6113,33.5027,33.6113,386900.0
2008-09-17 13:25:00,55.67,55.68,55.48,55.52,253500.0,33.6113,33.6174,33.4966,33.5208,253500.0
2008-09-17 13:30:00,55.5,55.53,55.4,55.51,370400.0,33.5087,33.5268,33.4483,33.5147,370400.0
2008-09-17 13:35:00,55.5,55.5,55.36,55.5,404100.0,33.5087,33.5087,33.4242,33.5087,404100.0
2008-09-17 13:40:00,55.49,55.57,55.46,55.51,458500.0,33.5027,33.551,33.4846,33.5147,458500.0
2008-09-17 13:45:00,55.52,55.54,55.33,55.39,248500.0,33.5208,33.5329,33.4061,33.4423,248500.0
2008-09-17 13:50:00,55.4,55.56,55.37,55.48,236200.0,33.4483,33.5449,33.4302,33.4966,236200.0
2008-09-17 13:55:00,55.47,55.67,55.45,55.58,248400.0,33.4906,33.6113,33.4785,33.557,248400.0
2008-09-17 14:00:00,55.58,55.88,55.57,55.88,220500.0,33.557,33.7381,33.551,33.7381,220500.0
2008-09-17 14:05:00,55.88,55.89,55.75,55.86,355300.0,33.7381,33.7442,33.6596,33.7261,355300.0
2008-09-17 14:10:00,55.86,55.86,55.63,55.63,168300.0,33.7261,33.7261,33.5872,33.5872,168300.0
2008-09-17 14:15:00,55.64,55.76,55.57,55.76,358300.0,33.5932,33.6657,33.551,33.6657,358300.0
2008-09-17 14:20:00,55.76,55.96,55.76,55.94,259200.0,33.6657,33.7864,33.6657,33.7744,259200.0
2008-09-17 14:25:00,55.92,56.15,55.82,56.13,395600.0,33.7623,33.9011,33.7019,33.8891,395600.0
2008-09-17 14:30:00,56.15,56.29,56.1,56.26,321000.0,33.9011,33.9857,33.871,33.9676,321000.0
2008-09-17 14:35:00,56.29,56.33,56.18,56.28,236300.0,33.9857,34.0098,33.9193,33.9796,236300.0
2008-09-17 14:40:00,56.28,56.39,56.23,56.24,309200.0,33.9796,34.046,33.9494,33.9555,309200.0
2008-09-17 14:45:00,56.24,56.44,56.19,56.27,341100.0,33.9555,34.0762,33.9253,33.9736,341100.0
2008-09-17 14:50:00,56.26,56.31,56.15,56.22,301000.0,33.9676,33.9977,33.9011,33.9434,301000.0
2008-09-17 14:55:00,56.22,56.28,56.09,56.26,261500.0,33.9434,33.9796,33.8649,33.9676,261500.0
2008-09-17 15:00:00,56.26,56.5,56.16,56.46,436000.0,33.9676,34.1125,33.9072,34.0883,436000.0
2008-09-17 15:05:00,56.46,56.61,56.36,56.39,403900.0,34.0883,34.1789,34.0279,34.046,403900.0
2008-09-17 15:10:00,56.38,56.5,56.26,56.31,388900.0,34.04,34.1125,33.9676,33.9977,388900.0
2008-09-17 15:15:00,56.3,56.41,56.21,56.34,598100.0,33.9917,34.0581,33.9374,34.0159,598100.0
2008-09-17 15:20:00,56.34,56.35,56.04,56.12,378000.0,34.0159,34.0219,33.8347,33.883,378000.0
2008-09-17 15:25:00,56.12,56.27,56.1,56.14,542300.0,33.883,33.9736,33.871,33.8951,542300.0
2008-09-17 15:30:00,56.12,56.15,55.9,55.93,733400.0,33.883,33.9011,33.7502,33.7683,733400.0
2008-09-17 15:35:00,55.91,55.93,55.67,55.68,485000.0,33.7562,33.7683,33.6113,33.6174,485000.0
2008-09-17 15:40:00,55.68,55.79,55.61,55.61,324400.0,33.6174,33.6838,33.5751,33.5751,324400.0
2008-09-17 15:45:00,55.6,55.75,55.57,55.73,474400.0,33.5691,33.6596,33.551,33.6476,474400.0
2008-09-17 15:50:00,55.74,55.74,55.39,55.39,600600.0,33.6536,33.6536,33.4423,33.4423,600600.0
2008-09-17 15:55:00,55.4,55.51,55.21,55.33,1039100.0,33.4483,33.5147,33.3336,33.4061,1039100.0
2008-09-18 09:30:00,56.63,56.84,56.62,56.64,536400.0,34.191,34.3177,34.1849,34.197,536400.0
2008-09-18 09:35:00,56.64,56.87,56.64,56.84,502800.0,34.197,34.3359,34.197,34.3177,502800.0
2008-09-18 09:40:00,56.85,56.89,56.63,56.63,232800.0,34.3238,34.3479,34.191,34.191,232800.0
2008-09-18 09:45:00,56.64,56.64,56.53,56.55,224500.0,34.197,34.197,34.1306,34.1426,224500.0
2008-09-18 09:50:00,56.55,56.84,56.53,56.84,234700.0,34.1426,34.3177,34.1306,34.3177,234700.0
2008-09-18 09:55:00,56.83,56.92,56.77,56.9,517600.0,34.3117,34.366,34.2755,34.354,517600.0
2008-09-18 10:00:00,56.88,57.11,56.87,56.92,353700.0,34.3419,34.4808,34.3359,34.366,353700.0
2008-09-18 10:05:00,56.92,57.01,56.88,56.9,186800.0,34.366,34.4204,34.3419,34.354,186800.0
2008-09-18 10:10:00,56.9,56.96,56.82,56.83,438300.0,34.354,34.3902,34.3057,34.3117,438300.0
2008-09-18 10:15:00,56.83,56.85,56.69,56.77,614300.0,34.3117,34.3238,34.2272,34.2755,614300.0
2008-09-18 10:20:00,56.77,56.9,56.75,56.88,401600.0,34.2755,34.354,34.2634,34.3419,401600.0
2008-09-18 10:25:00,56.88,56.96,56.88,56.9,248700.0,34.3419,34.3902,34.3419,34.354,248700.0
2008-09-18 10:30:00,56.9,56.9,56.73,56.75,347100.0,34.354,34.354,34.2513,34.2634,347100.0
2008-09-18 10:35:00,56.75,56.86,56.7,56.8,265600.0,34.2634,34.3298,34.2332,34.2936,265600.0
2008-09-18 10:40:00,56.8,56.89,56.76,56.78,176800.0,34.2936,34.3479,34.2694,34.2815,176800.0
2008-09-18 10:45:00,56.78,56.78,56.65,56.71,291600.0,34.2815,34.2815,34.203,34.2393,291600.0
2008-09-18 10:50:00,56.7,56.74,56.64,56.64,242500.0,34.2332,34.2574,34.197,34.197,242500.0
2008-09-18 10:55:00,56.65,56.66,56.3,56.34,389600.0,34.203,34.2091,33.9917,34.0159,389600.0
2008-09-18 11:00:00,56.34,56.51,56.31,56.45,421800.0,34.0159,34.1185,33.9977,34.0823,421800.0
2008-09-18 11:05:00,56.47,56.52,56.25,56.26,232000.0,34.0943,34.1245,33.9615,33.9676,232000.0
2008-09-18 11:10:00,56.28,56.3,56.13,56.13,214000.0,33.9796,33.9917,33.8891,33.8891,214000.0
2008-09-18 11:15:00,56.12,56.13,55.86,55.86,248500.0,33.883,33.8891,33.7261,33.7261,248500.0
2008-09-18 11:20:00,55.85,55.94,55.81,55.85,164000.0,33.72,33.7744,33.6959,33.72,164000.0
2008-09-18 11:25:00,55.85,56.06,55.84,56.05,295600.0,33.72,33.8468,33.714,33.8408,295600.0
2008-09-18 11:30:00,56.06,56.21,56.04,56.17,692700.0,33.8468,33.9374,33.8347,33.9132,692700.0
2008-09-18 11:35:00,56.17,56.24,56.05,56.05,284200.0,33.9132,33.9555,33.8408,33.8408,284200.0
2008-09-18 11:40:00,56.06,56.12,55.85,55.93,153800.0,33.8468,33.883,33.72,33.7683,153800.0
2008-09-18 11:45:00,55.92,56.07,55.86,55.89,146700.0,33.7623,33.8528,33.7261,33.7442,146700.0
2008-09-18 11:50:00,55.88,55.9,55.69,55.73,287300.0,33.7381,33.7502,33.6234,33.6476,287300.0
2008-09-18 11:55:00,55.73,56.06,55.73,55.98,775600.0,33.6476,33.8468,33.6476,33.7985,775600.0
2008-09-18 12:00:00,55.99,56.0,55.75,55.77,255500.0,33.8045,33.8106,33.6596,33.6717,255500.0
2008-09-18 12:05:00,55.76,55.81,55.64,55.76,570400.0,33.6657,33.6959,33.5932,33.6657,570400.0
2008-09-18 12:10:00,55.74,55.96,55.71,55.88,261800.0,33.6536,33.7864,33.6355,33.7381,261800.0
2008-09-18 12:15:00,55.89,56.06,55.88,56.01,229700.0,33.7442,33.8468,33.7381,33.8166,229700.0
2008-09-18 12:20:00,56.02,56.06,55.93,55.99,190600.0,33.8227,33.8468,33.7683,33.8045,190600.0
2008-09-18 12:25:00,55.99,56.02,55.76,55.81,207100.0,33.8045,33.8227,33.6657,33.6959,207100.0
2008-09-18 12:30:00,55.81,55.83,55.64,55.65,160400.0,33.6959,33.7079,33.5932,33.5993,160400.0
2008-09-18 12:35:00,55.65,55.67,55.47,55.49,282400.0,33.5993,33.6113,33.4906,33.5027,282400.0
2008-09-18 12:40:00,55.5,55.73,55.46,55.64,419400.0,33.5087,33.6476,33.4846,33.5932,419400.0
2008-09-18 12:45:00,55.64,55.66,55.28,55.31,335400.0,33.5932,33.6053,33.3759,33.394,335400.0
2008-09-18 12:50:00,55.31,55.53,55.26,55.51,378100.0,33.394,33.5268,33.3638,33.5147,378100.0
2008-09-18 12:55:00,55.52,55.58,55.32,55.35,603400.0,33.5208,33.557,33.4,33.4181,603400.0
2008-09-18 13:00:00,55.35,55.46,55.3,55.39,398600.0,33.4181,33.4846,33.3879,33.4423,398600.0
2008-09-18 13:05:00,55.41,55.95,55.41,55.84,324600.0,33.4544,33.7804,33.4544,33.714,324600.0
2008-09-18 13:10:00,55.84,56.0,55.79,55.91,300500.0,33.714,33.8106,33.6838,33.7562,300500.0
2008-09-18 13:15:00,55.91,56.2,55.9,56.06,354300.0,33.7562,33.9313,33.7502,33.8468,354300.0
2008-09-18 13:20:00,56.07,56.2,56.02,56.08,279100.0,33.8528,33.9313,33.8227,33.8589,279100.0
2008-09-18 13:25:00,56.08,56.15,55.94,56.12,267300.0,33.8589,33.9011,33.7744,33.883,267300.0
2008-09-18 13:30:00,56.12,56.79,56.11,56.76,350500.0,33.883,34.2876,33.877,34.2694,350500.0
2008-09-18 13:35:00,56.77,56.83,56.56,56.8,317200.0,34.2755,34.3117,34.1487,34.2936,317200.0
2008-09-18 13:40:00,56.81,56.85,56.49,56.51,284900.0,34.2996,34.3238,34.1064,34.1185,284900.0
2008-09-18 13:45:00,56.52,56.78,56.5,56.74,263700.0,34.1245,34.2815,34.1125,34.2574,263700.0
2008-09-18 13:50:00,56.75,56.81,56.49,56.54,314100.0,34.2634,34.2996,34.1064,34.1366,314100.0
2008-09-18 13:55:00,56.54,56.8,56.54,56.69,240100.0,34.1366,34.2936,34.1366,34.2272,240100.0
2008-09-18 14:00:00,56.7,56.75,56.49,56.49,178400.0,34.2332,34.2634,34.1064,34.1064,178400.0
2008-09-18 14:05:00,56.5,56.52,56.26,56.4,219400.0,34.1125,34.1245,33.9676,34.0521,219400.0
2008-09-18 14:10:00,56.42,56.63,56.36,56.54,334400.0,34.0642,34.191,34.0279,34.1366,334400.0
2008-09-18 14:15:00,56.56,56.7,56.48,56.59,225300.0,34.1487,34.2332,34.1004,34.1668,225300.0
2008-09-18 14:20:00,56.58,56.6,56.46,56.57,177600.0,34.1608,34.1728,34.0883,34.1547,177600.0
2008-09-18 14:25:00,56.58,56.64,56.47,56.5,214300.0,34.1608,34.197,34.0943,34.1125,214300.0
2008-09-18 14:30:00,56.49,56.71,56.48,56.58,191900.0,34.1064,34.2393,34.1004,34.1608,191900.0
2008-09-18 14:35:00,56.57,56.65,56.35,56.4,192900.0,34.1547,34.203,34.0219,34.0521,192900.0
2008-09-18 14:40:00,56.4,56.47,56.34,56.42,348200.0,34.0521,34.0943,34.0159,34.0642,348200.0
2008-09-18 14:45:00,56.44,56.73,56.38,56.69,202200.0,34.0762,34.2513,34.04,34.2272,202200.0
2008-09-18 14:50:00,56.68,56.7,56.45,56.45,239000.0,34.2211,34.2332,34.0823,34.0823,239000.0
2008-09-18 14:55:00,56.45,56.74,56.41,56.66,232900.0,34.0823,34.2574,34.0581,34.2091,232900.0
2008-09-18 15:00:00,56.66,57.14,56.63,57.14,394000.0,34.2091,34.4989,34.191,34.4989,394000.0
2008-09-18 15:05:00,57.15,57.28,57.02,57.27,650900.0,34.5049,34.5834,34.4264,34.5774,650900.0
2008-09-18 15:10:00,57.29,57.72,57.27,57.61,869700.0,34.5894,34.849,34.5774,34.7826,869700.0
2008-09-18 15:15:00,57.61,57.69,57.26,57.45,691900.0,34.7826,34.8309,34.5713,34.686,691900.0
2008-09-18 15:20:00,57.36,57.88,57.36,57.84,588400.0,34.6317,34.9457,34.6317,34.9215,588400.0
2008-09-18 15:25:00,57.86,58.02,57.62,57.66,590400.0,34.9336,35.0302,34.7887,34.8128,590400.0
2008-09-18 15:30:00,57.66,57.96,57.62,57.87,541300.0,34.8128,34.994,34.7887,34.9396,541300.0
2008-09-18 15:35:00,57.95,58.16,57.8,57.83,583900.0,34.9879,35.1147,34.8973,34.9155,583900.0
2008-09-18 15:40:00,57.82,57.93,57.77,57.93,566200.0,34.9094,34.9758,34.8792,34.9758,566200.0
2008-09-18 15:45:00,57.94,58.07,57.9,57.94,660600.0,34.9819,35.0604,34.9577,34.9819,660600.0
2008-09-18 15:50:00,57.95,57.99,57.75,57.75,564000.0,34.9879,35.0121,34.8672,34.8672,564000.0
2008-09-18 15:55:00,57.73,57.81,57.56,57.65,1113200.0,34.8551,34.9034,34.7524,34.8068,1113200.0
2008-09-19 09:30:00,60.69,63.74,60.69,61.94,857600.0,36.6422,38.4837,36.6422,37.3969,857600.0
2008-09-19 09:35:00,61.96,62.01,61.13,61.4,480100.0,37.409,37.4392,36.9079,37.0709,480100.0
2008-09-19 09:40:00,61.37,61.41,60.45,60.45,406800.0,37.0528,37.0769,36.4973,36.4973,406800.0
2008-09-19 09:45:00,60.48,60.93,60.48,60.68,560100.0,36.5154,36.7871,36.5154,36.6362,560100.0
2008-09-19 09:50:00,60.68,60.76,60.48,60.51,418500.0,36.6362,36.6845,36.5154,36.5335,418500.0
2008-09-19 09:55:00,60.5,60.57,60.17,60.17,399000.0,36.5275,36.5698,36.3283,36.3283,399000.0
2008-09-19 10:00:00,60.16,60.22,59.6,59.7,576700.0,36.3222,36.3584,35.9841,36.0445,576700.0
2008-09-19 10:05:00,59.69,60.03,59.47,59.62,524300.0,36.0385,36.2437,35.9056,35.9962,524300.0
2008-09-19 10:10:00,59.62,59.73,59.56,59.66,189000.0,35.9962,36.0626,35.96,36.0203,189000.0
2008-09-19 10:15:00,59.65,60.0,59.62,59.95,473200.0,36.0143,36.2256,35.9962,36.1954,473200.0
2008-09-19 10:20:00,59.94,59.97,59.76,59.86,292300.0,36.1894,36.2075,36.0807,36.1411,292300.0
2008-09-19 10:25:00,59.86,59.93,59.73,59.84,422500.0,36.1411,36.1834,36.0626,36.129,422500.0
2008-09-19 10:30:00,59.84,59.89,59.76,59.88,470600.0,36.129,36.1592,36.0807,36.1532,470600.0
2008-09-19 10:35:00,59.89,60.07,59.85,60.03,373000.0,36.1592,36.2679,36.1351,36.2437,373000.0
2008-09-19 10:40:00,60.03,60.14,59.99,59.99,135900.0,36.2437,36.3101,36.2196,36.2196,135900.0
2008-09-19 10:45:00,59.99,60.01,59.82,59.92,280400.0,36.2196,36.2317,36.1169,36.1773,280400.0
2008-09-19 10:50:00,59.93,60.09,59.93,60.05,471200.0,36.1834,36.28,36.1834,36.2558,471200.0
2008-09-19 10:55:00,60.05,60.08,59.97,60.03,293400.0,36.2558,36.2739,36.2075,36.2437,293400.0
2008-09-19 11:00:00,60.04,60.44,60.04,60.43,376700.0,36.2498,36.4913,36.2498,36.4852,376700.0
2008-09-19 11:05:00,60.43,60.64,60.42,60.6,176900.0,36.4852,36.612,36.4792,36.5879,176900.0
2008-09-19 11:10:00,60.6,60.69,60.54,60.56,355500.0,36.5879,36.6422,36.5517,36.5637,355500.0
2008-09-19 11:15:00,60.57,60.68,60.54,60.63,380200.0,36.5698,36.6362,36.5517,36.606,380200.0
2008-09-19 11:20:00,60.63,60.76,60.62,60.64,243900.0,36.606,36.6845,36.6,36.612,243900.0
2008-09-19 11:25:00,60.62,60.64,60.55,60.55,135100.0,36.6,36.612,36.5577,36.5577,135100.0
2008-09-19 11:30:00,60.55,60.59,59.9,60.58,444100.0,36.5577,36.5818,36.1652,36.5758,444100.0
2008-09-19 11:35:00,60.58,60.66,60.58,60.66,109200.0,36.5758,36.6241,36.5758,36.6241,109200.0
2008-09-19 11:40:00,60.66,60.89,60.66,60.88,210800.0,36.6241,36.763,36.6241,36.7569,210800.0
2008-09-19 11:45:00,60.88,60.97,60.83,60.83,329800.0,36.7569,36.8113,36.7267,36.7267,329800.0
2008-09-19 11:50:00,60.84,60.94,60.79,60.94,307800.0,36.7328,36.7932,36.7026,36.7932,307800.0
2008-09-19 11:55:00,60.95,61.0,60.84,60.92,282200.0,36.7992,36.8294,36.7328,36.7811,282200.0
2008-09-19 12:00:00,60.92,60.99,60.88,60.98,152100.0,36.7811,36.8233,36.7569,36.8173,152100.0
2008-09-19 12:05:00,61.0,61.11,60.98,61.11,206800.0,36.8294,36.8958,36.8173,36.8958,206800.0
2008-09-19 12:10:00,61.12,61.2,61.04,61.06,258100.0,36.9018,36.9501,36.8535,36.8656,258100.0
2008-09-19 12:15:00,61.06,61.17,60.97,60.99,360600.0,36.8656,36.932,36.8113,36.8233,360600.0
2008-09-19 12:20:00,60.99,61.11,60.97,61.08,359800.0,36.8233,36.8958,36.8113,36.8777,359800.0
2008-09-19 12:25:00,61.08,61.42,61.07,61.41,352000.0,36.8777,37.083,36.8716,37.0769,352000.0
2008-09-19 12:30:00,61.42,61.62,61.42,61.61,762600.0,37.083,37.2037,37.083,37.1977,762600.0
2008-09-19 12:35:00,61.61,61.67,61.58,61.58,572100.0,37.1977,37.2339,37.1796,37.1796,572100.0
2008-09-19 12:40:00,61.58,61.61,61.5,61.5,524200.0,37.1796,37.1977,37.1313,37.1313,524200.0
2008-09-19 12:45:00,61.5,61.53,61.48,61.5,963900.0,37.1313,37.1494,37.1192,37.1313,963900.0
2008-09-19 12:50:00,61.5,61.51,61.39,61.41,439500.0,37.1313,37.1373,37.0648,37.0769,439500.0
2008-09-19 12:55:00,61.41,61.45,61.4,61.41,91000.0,37.0769,37.1011,37.0709,37.0769,91000.0
2008-09-19 13:00:00,61.42,61.42,61.28,61.29,81800.0,37.083,37.083,36.9984,37.0045,81800.0
2008-09-19 13:05:00,61.29,61.29,61.13,61.13,121300.0,37.0045,37.0045,36.9079,36.9079,121300.0
2008-09-19 13:10:00,61.12,61.13,61.06,61.11,336500.0,36.9018,36.9079,36.8656,36.8958,336500.0
2008-09-19 13:15:00,61.11,61.23,61.1,61.23,526500.0,36.8958,36.9682,36.8898,36.9682,526500.0
2008-09-19 13:20:00,61.23,61.25,61.18,61.22,247100.0,36.9682,36.9803,36.9381,36.9622,247100.0
2008-09-19 13:25:00,61.22,61.32,61.2,61.28,247800.0,36.9622,37.0226,36.9501,36.9984,247800.0
2008-09-19 13:30:00,61.27,61.29,61.23,61.26,182000.0,36.9924,37.0045,36.9682,36.9864,182000.0
2008-09-19 13:35:00,61.25,61.29,61.19,61.19,156800.0,36.9803,37.0045,36.9441,36.9441,156800.0
2008-09-19 13:40:00,61.18,61.2,61.02,61.06,745000.0,36.9381,36.9501,36.8415,36.8656,745000.0
2008-09-19 13:45:00,61.06,61.08,61.0,61.02,181800.0,36.8656,36.8777,36.8294,36.8415,181800.0
2008-09-19 13:50:00,61.02,61.05,61.0,61.01,211400.0,36.8415,36.8596,36.8294,36.8354,211400.0
2008-09-19 13:55:00,61.0,61.01,60.93,60.93,290500.0,36.8294,36.8354,36.7871,36.7871,290500.0
2008-09-19 14:00:00,60.94,60.95,60.87,60.87,389600.0,36.7932,36.7992,36.7509,36.7509,389600.0
2008-09-19 14:05:00,60.88,60.92,60.87,60.87,394500.0,36.7569,36.7811,36.7509,36.7509,394500.0
2008-09-19 14:10:00,60.87,60.97,60.84,60.96,550000.0,36.7509,36.8113,36.7328,36.8052,550000.0
2008-09-19 14:15:00,60.95,61.01,60.94,60.98,345400.0,36.7992,36.8354,36.7932,36.8173,345400.0
2008-09-19 14:20:00,60.97,61.09,60.97,61.01,240000.0,36.8113,36.8837,36.8113,36.8354,240000.0
2008-09-19 14:25:00,61.01,61.2,61.01,61.19,330800.0,36.8354,36.9501,36.8354,36.9441,330800.0
2008-09-19 14:30:00,61.2,61.27,61.11,61.11,161600.0,36.9501,36.9924,36.8958,36.8958,161600.0
2008-09-19 14:35:00,61.11,61.14,61.09,61.14,246800.0,36.8958,36.9139,36.8837,36.9139,246800.0
2008-09-19 14:40:00,61.15,61.24,61.14,61.23,355600.0,36.9199,36.9743,36.9139,36.9682,355600.0
2008-09-19 14:45:00,61.24,61.28,61.17,61.28,282600.0,36.9743,36.9984,36.932,36.9984,282600.0
2008-09-19 14:50:00,61.27,61.28,61.09,61.1,312700.0,36.9924,36.9984,36.8837,36.8898,312700.0
2008-09-19 14:55:00,61.1,61.12,61.0,61.06,505800.0,36.8898,36.9018,36.8294,36.8656,505800.0
2008-09-19 15:00:00,61.05,61.13,61.05,61.06,244100.0,36.8596,36.9079,36.8596,36.8656,244100.0
2008-09-19 15:05:00,61.06,61.1,60.84,60.96,278900.0,36.8656,36.8898,36.7328,36.8052,278900.0
2008-09-19 15:10:00,60.96,61.02,60.95,60.98,586200.0,36.8052,36.8415,36.7992,36.8173,586200.0
2008-09-19 15:15:00,60.98,61.02,60.93,60.97,436300.0,36.8173,36.8415,36.7871,36.8113,436300.0
2008-09-19 15:20:00,60.96,61.1,60.84,61.07,237500.0,36.8052,36.8898,36.7328,36.8716,237500.0
2008-09-19 15:25:00,61.08,61.12,61.03,61.06,350000.0,36.8777,36.9018,36.8475,36.8656,350000.0
2008-09-19 15:30:00,61.07,61.24,61.04,61.18,477800.0,36.8716,36.9743,36.8535,36.9381,477800.0
2008-09-19 15:35:00,61.18,61.23,61.05,61.14,395000.0,36.9381,36.9682,36.8596,36.9139,395000.0
2008-09-19 15:40:00,61.14,61.42,61.13,61.38,1036200.0,36.9139,37.083,36.9079,37.0588,1036200.0
2008-09-19 15:45:00,61.38,61.45,61.25,61.34,1291000.0,37.0588,37.1011,36.9803,37.0347,1291000.0
2008-09-19 15:50:00,61.34,61.6,61.33,61.55,800400.0,37.0347,37.1916,37.0286,37.1615,800400.0
2008-09-19 15:55:00,61.55,61.67,61.47,61.62,2671200.0,37.1615,37.2339,37.1132,37.2037,2671200.0
2008-09-22 09:30:00,61.36,61.61,61.29,61.39,1154400.0,37.0467,37.1977,37.0045,37.0648,1154400.0
2008-09-22 09:35:00,61.39,61.45,61.32,61.33,487000.0,37.0648,37.1011,37.0226,37.0286,487000.0
2008-09-22 09:40:00,61.34,61.34,61.07,61.1,638000.0,37.0347,37.0347,36.8716,36.8898,638000.0
2008-09-22 09:45:00,61.1,61.28,61.07,61.26,558100.0,36.8898,36.9984,36.8716,36.9864,558100.0
2008-09-22 09:50:00,61.26,61.28,61.07,61.07,420500.0,36.9864,36.9984,36.8716,36.8716,420500.0
2008-09-22 09:55:00,61.06,61.13,60.87,60.96,490400.0,36.8656,36.9079,36.7509,36.8052,490400.0
2008-09-22 10:00:00,60.96,61.0,60.84,60.97,525000.0,36.8052,36.8294,36.7328,36.8113,525000.0
2008-09-22 10:05:00,60.97,60.98,60.84,60.89,388300.0,36.8113,36.8173,36.7328,36.763,388300.0
2008-09-22 10:10:00,60.88,60.94,60.82,60.84,360500.0,36.7569,36.7932,36.7207,36.7328,360500.0
2008-09-22 10:15:00,60.83,60.87,60.7,60.7,506100.0,36.7267,36.7509,36.6483,36.6483,506100.0
2008-09-22 10:20:00,60.7,60.77,60.66,60.75,235700.0,36.6483,36.6905,36.6241,36.6784,235700.0
2008-09-22 10:25:00,60.75,60.82,60.7,60.82,252800.0,36.6784,36.7207,36.6483,36.7207,252800.0
2008-09-22 10:30:00,60.81,60.9,60.8,60.88,167200.0,36.7147,36.769,36.7086,36.7569,167200.0
2008-09-22 10:35:00,60.88,60.9,60.75,60.75,255300.0,36.7569,36.769,36.6784,36.6784,255300.0
2008-09-22 10:40:00,60.74,60.89,60.72,60.73,781900.0,36.6724,36.763,36.6603,36.6664,781900.0
2008-09-22 10:45:00,60.72,60.75,60.66,60.66,211900.0,36.6603,36.6784,36.6241,36.6241,211900.0
2008-09-22 10:50:00,60.66,60.74,60.65,60.7,192200.0,36.6241,36.6724,36.6181,36.6483,192200.0
2008-09-22 10:55:00,60.69,60.8,60.67,60.67,222400.0,36.6422,36.7086,36.6301,36.6301,222400.0
2008-09-22 11:00:00,60.67,60.7,60.58,60.65,204100.0,36.6301,36.6483,36.5758,36.6181,204100.0
2008-09-22 11:05:00,60.62,60.69,60.57,60.62,168000.0,36.6,36.6422,36.5698,36.6,168000.0
2008-09-22 11:10:00,60.62,60.67,60.54,60.55,176400.0,36.6,36.6301,36.5517,36.5577,176400.0
2008-09-22 11:15:00,60.54,60.56,60.42,60.46,247700.0,36.5517,36.5637,36.4792,36.5034,247700.0
2008-09-22 11:20:00,60.46,60.48,60.3,60.32,177200.0,36.5034,36.5154,36.4068,36.4188,177200.0
2008-09-22 11:25:00,60.31,60.46,60.31,60.42,263600.0,36.4128,36.5034,36.4128,36.4792,263600.0
2008-09-22 11:30:00,60.41,60.51,60.32,60.34,378000.0,36.4732,36.5335,36.4188,36.4309,378000.0
2008-09-22 11:35:00,60.34,60.48,60.33,60.46,199600.0,36.4309,36.5154,36.4249,36.5034,199600.0
2008-09-22 11:40:00,60.46,60.47,60.19,60.22,163000.0,36.5034,36.5094,36.3403,36.3584,163000.0
2008-09-22 11:45:00,60.2,60.21,60.12,60.18,318600.0,36.3464,36.3524,36.2981,36.3343,318600.0
2008-09-22 11:50:00,60.17,60.19,60.07,60.16,283800.0,36.3283,36.3403,36.2679,36.3222,283800.0
2008-09-22 11:55:00,60.15,60.28,60.1,60.26,252700.0,36.3162,36.3947,36.286,36.3826,252700.0
2008-09-22 12:00:00,60.26,60.34,60.25,60.26,121800.0,36.3826,36.4309,36.3766,36.3826,121800.0
2008-09-22 12:05:00,60.26,60.26,60.2,60.22,145800.0,36.3826,36.3826,36.3464,36.3584,145800.0
2008-09-22 12:10:00,60.21,60.22,60.17,60.17,199700.0,36.3524,36.3584,36.3283,36.3283,199700.0
2008-09-22 12:15:00,60.18,60.19,60.08,60.1,484000.0,36.3343,36.3403,36.2739,36.286,484000.0
2008-09-22 12:20:00,60.11,60.11,59.98,60.0,309100.0,36.292,36.292,36.2135,36.2256,309100.0
2008-09-22 12:25:00,60.0,60.19,59.99,60.18,197900.0,36.2256,36.3403,36.2196,36.3343,197900.0
2008-09-22 12:30:00,60.18,60.34,60.18,60.32,219800.0,36.3343,36.4309,36.3343,36.4188,219800.0
2008-09-22 12:35:00,60.31,60.37,60.28,60.32,46000.0,36.4128,36.449,36.3947,36.4188,46000.0
2008-09-22 12:40:00,60.32,60.36,60.32,60.35,51100.0,36.4188,36.443,36.4188,36.4369,51100.0
2008-09-22 12:45:00,60.35,60.38,60.32,60.34,72900.0,36.4369,36.4551,36.4188,36.4309,72900.0
2008-09-22 12:50:00,60.33,60.5,60.32,60.48,107900.0,36.4249,36.5275,36.4188,36.5154,107900.0
2008-09-22 12:55:00,60.47,60.48,60.37,60.42,144600.0,36.5094,36.5154,36.449,36.4792,144600.0
2008-09-22 13:00:00,60.41,60.45,60.39,60.39,41400.0,36.4732,36.4973,36.4611,36.4611,41400.0
2008-09-22 13:05:00,60.4,60.53,60.32,60.53,102000.0,36.4671,36.5456,36.4188,36.5456,102000.0
2008-09-22 13:10:00,60.53,60.54,60.44,60.46,156200.0,36.5456,36.5517,36.4913,36.5034,156200.0
2008-09-22 13:15:00,60.45,60.45,60.31,60.34,77500.0,36.4973,36.4973,36.4128,36.4309,77500.0
2008-09-22 13:20:00,60.33,60.43,60.26,60.4,118500.0,36.4249,36.4852,36.3826,36.4671,118500.0
2008-09-22 13:25:00,60.41,60.45,60.37,60.4,257100.0,36.4732,36.4973,36.449,36.4671,257100.0
2008-09-22 13:30:00,60.4,60.45,60.38,60.39,186900.0,36.4671,36.4973,36.4551,36.4611,186900.0
2008-09-22 13:35:00,60.4,60.43,60.33,60.38,183600.0,36.4671,36.4852,36.4249,36.4551,183600.0
2008-09-22 13:40:00,60.37,60.42,60.35,60.36,83500.0,36.449,36.4792,36.4369,36.443,83500.0
2008-09-22 13:45:00,60.36,60.46,60.35,60.35,83100.0,36.443,36.5034,36.4369,36.4369,83100.0
2008-09-22 13:50:00,60.36,60.46,60.31,60.46,150000.0,36.443,36.5034,36.4128,36.5034,150000.0
2008-09-22 13:55:00,60.46,60.52,60.43,60.51,190100.0,36.5034,36.5396,36.4852,36.5335,190100.0
2008-09-22 14:00:00,60.51,60.51,60.42,60.45,52000.0,36.5335,36.5335,36.4792,36.4973,52000.0
2008-09-22 14:05:00,60.46,60.48,60.32,60.42,159900.0,36.5034,36.5154,36.4188,36.4792,159900.0
2008-09-22 14:10:00,60.42,60.53,60.42,60.49,140000.0,36.4792,36.5456,36.4792,36.5215,140000.0
2008-09-22 14:15:00,60.5,60.58,60.47,60.54,190000.0,36.5275,36.5758,36.5094,36.5517,190000.0
2008-09-22 14:20:00,60.55,60.55,60.39,60.45,242500.0,36.5577,36.5577,36.4611,36.4973,242500.0
2008-09-22 14:25:00,60.45,60.54,60.42,60.45,148800.0,36.4973,36.5517,36.4792,36.4973,148800.0
2008-09-22 14:30:00,60.44,60.62,60.43,60.59,322400.0,36.4913,36.6,36.4852,36.5818,322400.0
2008-09-22 14:35:00,60.59,60.68,60.57,60.61,172800.0,36.5818,36.6362,36.5698,36.5939,172800.0
2008-09-22 14:40:00,60.62,60.64,60.45,60.5,150700.0,36.6,36.612,36.4973,36.5275,150700.0
2008-09-22 14:45:00,60.49,60.61,60.47,60.53,145500.0,36.5215,36.5939,36.5094,36.5456,145500.0
2008-09-22 14:50:00,60.53,60.55,60.4,60.43,239000.0,36.5456,36.5577,36.4671,36.4852,239000.0
2008-09-22 14:55:00,60.43,60.46,60.32,60.39,197000.0,36.4852,36.5034,36.4188,36.4611,197000.0
2008-09-22 15:00:00,60.38,60.49,60.35,60.46,155100.0,36.4551,36.5215,36.4369,36.5034,155100.0
2008-09-22 15:05:00,60.45,60.49,60.35,60.35,146900.0,36.4973,36.5215,36.4369,36.4369,146900.0
2008-09-22 15:10:00,60.34,60.46,60.33,60.43,178100.0,36.4309,36.5034,36.4249,36.4852,178100.0
2008-09-22 15:15:00,60.42,60.42,60.03,60.03,237900.0,36.4792,36.4792,36.2437,36.2437,237900.0
2008-09-22 15:20:00,60.03,60.08,59.98,60.01,405100.0,36.2437,36.2739,36.2135,36.2317,405100.0
2008-09-22 15:25:00,60.01,60.08,59.97,60.03,369300.0,36.2317,36.2739,36.2075,36.2437,369300.0
2008-09-22 15:30:00,60.03,60.08,59.99,60.06,352900.0,36.2437,36.2739,36.2196,36.2618,352900.0
2008-09-22 15:35:00,60.06,60.14,60.05,60.08,294300.0,36.2618,36.3101,36.2558,36.2739,294300.0
2008-09-22 15:40:00,60.08,60.08,59.86,59.91,730100.0,36.2739,36.2739,36.1411,36.1713,730100.0
2008-09-22 15:45:00,59.91,59.95,59.71,59.77,883200.0,36.1713,36.1954,36.0505,36.0868,883200.0
2008-09-22 15:50:00,59.77,59.82,59.74,59.74,1319800.0,36.0868,36.1169,36.0686,36.0686,1319800.0
2008-09-22 15:55:00,59.73,59.88,59.72,59.79,1120800.0,36.0626,36.1532,36.0566,36.0988,1120800.0
2008-09-23 09:30:00,59.7,59.89,59.7,59.73,162400.0,36.0445,36.1592,36.0445,36.0626,162400.0
2008-09-23 09:35:00,59.76,59.79,59.59,59.62,206600.0,36.0807,36.0988,35.9781,35.9962,206600.0
2008-09-23 09:40:00,59.63,59.85,59.62,59.84,231900.0,36.0022,36.1351,35.9962,36.129,231900.0
2008-09-23 09:45:00,59.84,60.05,59.82,60.05,177600.0,36.129,36.2558,36.1169,36.2558,177600.0
2008-09-23 09:50:00,60.05,60.16,60.02,60.04,338300.0,36.2558,36.3222,36.2377,36.2498,338300.0
2008-09-23 09:55:00,60.05,60.06,59.88,59.88,82500.0,36.2558,36.2618,36.1532,36.1532,82500.0
2008-09-23 10:00:00,59.89,59.96,59.83,59.92,157600.0,36.1592,36.2015,36.123,36.1773,157600.0
2008-09-23 10:05:00,59.93,60.03,59.9,59.92,123700.0,36.1834,36.2437,36.1652,36.1773,123700.0
2008-09-23 10:10:00,59.89,59.97,59.81,59.91,179700.0,36.1592,36.2075,36.1109,36.1713,179700.0
2008-09-23 10:15:00,59.91,59.94,59.82,59.91,112400.0,36.1713,36.1894,36.1169,36.1713,112400.0
2008-09-23 10:20:00,59.91,59.99,59.9,59.92,144900.0,36.1713,36.2196,36.1652,36.1773,144900.0
2008-09-23 10:25:00,59.93,59.99,59.85,59.86,81800.0,36.1834,36.2196,36.1351,36.1411,81800.0
2008-09-23 10:30:00,59.87,59.98,59.87,59.92,115200.0,36.1471,36.2135,36.1471,36.1773,115200.0
2008-09-23 10:35:00,59.9,59.96,59.84,59.85,101200.0,36.1652,36.2015,36.129,36.1351,101200.0
2008-09-23 10:40:00,59.85,59.87,59.64,59.64,80000.0,36.1351,36.1471,36.0083,36.0083,80000.0
2008-09-23 10:45:00,59.64,59.68,59.61,59.62,113700.0,36.0083,36.0324,35.9902,35.9962,113700.0
2008-09-23 10:50:00,59.63,59.63,59.41,59.49,221200.0,36.0022,36.0022,35.8694,35.9177,221200.0
2008-09-23 10:55:00,59.49,59.52,59.39,59.4,159300.0,35.9177,35.9358,35.8573,35.8634,159300.0
2008-09-23 11:00:00,59.39,59.45,59.31,59.4,263300.0,35.8573,35.8936,35.809,35.8634,263300.0
2008-09-23 11:05:00,59.4,59.42,59.3,59.41,319300.0,35.8634,35.8754,35.803,35.8694,319300.0
2008-09-23 11:10:00,59.41,59.61,59.36,59.61,214300.0,35.8694,35.9902,35.8392,35.9902,214300.0
2008-09-23 11:15:00,59.61,59.7,59.6,59.68,122500.0,35.9902,36.0445,35.9841,36.0324,122500.0
2008-09-23 11:20:00,59.69,59.77,59.62,59.62,168000.0,36.0385,36.0868,35.9962,35.9962,168000.0
2008-09-23 11:25:00,59.61,59.69,59.57,59.58,123600.0,35.9902,36.0385,35.966,35.972,123600.0
2008-09-23 11:30:00,59.59,59.66,59.53,59.54,170600.0,35.9781,36.0203,35.9419,35.9479,170600.0
2008-09-23 11:35:00,59.55,59.55,59.45,59.51,160900.0,35.9539,35.9539,35.8936,35.9298,160900.0
2008-09-23 11:40:00,59.5,59.54,59.4,59.4,168300.0,35.9237,35.9479,35.8634,35.8634,168300.0
2008-09-23 11:45:00,59.39,59.46,59.38,59.44,65900.0,35.8573,35.8996,35.8513,35.8875,65900.0
2008-09-23 11:50:00,59.44,59.6,59.42,59.56,187400.0,35.8875,35.9841,35.8754,35.96,187400.0
2008-09-23 11:55:00,59.56,59.6,59.52,59.53,143800.0,35.96,35.9841,35.9358,35.9419,143800.0
2008-09-23 12:00:00,59.52,59.53,59.41,59.46,205500.0,35.9358,35.9419,35.8694,35.8996,205500.0
2008-09-23 12:05:00,59.46,59.57,59.4,59.55,114400.0,35.8996,35.966,35.8634,35.9539,114400.0
2008-09-23 12:10:00,59.55,59.61,59.49,59.56,77600.0,35.9539,35.9902,35.9177,35.96,77600.0
2008-09-23 12:15:00,59.55,59.62,59.51,59.53,77000.0,35.9539,35.9962,35.9298,35.9419,77000.0
2008-09-23 12:20:00,59.53,59.54,59.42,59.52,82100.0,35.9419,35.9479,35.8754,35.9358,82100.0
2008-09-23 12:25:00,59.52,59.54,59.4,59.4,67400.0,35.9358,35.9479,35.8634,35.8634,67400.0
2008-09-23 12:30:00,59.4,59.43,59.29,59.35,66800.0,35.8634,35.8815,35.797,35.8332,66800.0
2008-09-23 12:35:00,59.35,59.37,59.27,59.3,52200.0,35.8332,35.8453,35.7849,35.803,52200.0
2008-09-23 12:40:00,59.29,59.31,59.19,59.24,108700.0,35.797,35.809,35.7366,35.7668,108700.0
2008-09-23 12:45:00,59.24,59.24,59.13,59.18,71500.0,35.7668,35.7668,35.7004,35.7305,71500.0
2008-09-23 12:50:00,59.19,59.2,59.0,59.01,146200.0,35.7366,35.7426,35.6219,35.6279,146200.0
2008-09-23 12:55:00,59.01,59.08,58.96,58.98,113200.0,35.6279,35.6702,35.5977,35.6098,113200.0
2008-09-23 13:00:00,58.98,59.0,58.83,58.9,187200.0,35.6098,35.6219,35.5192,35.5615,187200.0
2008-09-23 13:05:00,58.89,58.89,58.62,58.66,175700.0,35.5554,35.5554,35.3924,35.4166,175700.0
2008-09-23 13:10:00,58.66,58.75,58.63,58.66,206300.0,35.4166,35.4709,35.3985,35.4166,206300.0
2008-09-23 13:15:00,58.64,58.74,58.6,58.68,161000.0,35.4045,35.4649,35.3804,35.4287,161000.0
2008-09-23 13:20:00,58.69,58.78,58.69,58.73,206400.0,35.4347,35.489,35.4347,35.4588,206400.0
2008-09-23 13:25:00,58.74,58.78,58.68,58.71,122300.0,35.4649,35.489,35.4287,35.4468,122300.0
2008-09-23 13:30:00,58.7,58.71,58.44,58.52,422200.0,35.4407,35.4468,35.2838,35.3321,422200.0
2008-09-23 13:35:00,58.51,58.68,58.48,58.66,122900.0,35.326,35.4287,35.3079,35.4166,122900.0
2008-09-23 13:40:00,58.66,58.76,58.65,58.72,100000.0,35.4166,35.477,35.4105,35.4528,100000.0
2008-09-23 13:45:00,58.72,58.75,58.57,58.57,193000.0,35.4528,35.4709,35.3622,35.3622,193000.0
2008-09-23 13:50:00,58.58,58.59,58.5,58.52,194800.0,35.3683,35.3743,35.32,35.3321,194800.0
2008-09-23 13:55:00,58.51,58.77,58.51,58.77,223200.0,35.326,35.483,35.326,35.483,223200.0
2008-09-23 14:00:00,58.76,58.8,58.73,58.79,179300.0,35.477,35.5011,35.4588,35.4951,179300.0
2008-09-23 14:05:00,58.81,59.08,58.79,59.08,206600.0,35.5071,35.6702,35.4951,35.6702,206600.0
2008-09-23 14:10:00,59.08,59.12,58.99,59.04,148300.0,35.6702,35.6943,35.6158,35.646,148300.0
2008-09-23 14:15:00,59.03,59.08,58.93,59.07,151300.0,35.64,35.6702,35.5796,35.6641,151300.0
2008-09-23 14:20:00,59.07,59.15,58.99,59.08,387600.0,35.6641,35.7124,35.6158,35.6702,387600.0
2008-09-23 14:25:00,59.07,59.25,59.06,59.24,191000.0,35.6641,35.7728,35.6581,35.7668,191000.0
2008-09-23 14:30:00,59.24,59.29,59.15,59.18,204300.0,35.7668,35.797,35.7124,35.7305,204300.0
2008-09-23 14:35:00,59.17,59.23,59.13,59.18,130800.0,35.7245,35.7607,35.7004,35.7305,130800.0
2008-09-23 14:40:00,59.18,59.27,59.09,59.18,94700.0,35.7305,35.7849,35.6762,35.7305,94700.0
2008-09-23 14:45:00,59.17,59.45,59.12,59.42,155800.0,35.7245,35.8936,35.6943,35.8754,155800.0
2008-09-23 14:50:00,59.39,59.49,59.37,59.39,135100.0,35.8573,35.9177,35.8453,35.8573,135100.0
2008-09-23 14:55:00,59.4,59.49,59.3,59.3,170200.0,35.8634,35.9177,35.803,35.803,170200.0
2008-09-23 15:00:00,59.3,59.44,59.27,59.39,399600.0,35.803,35.8875,35.7849,35.8573,399600.0
2008-09-23 15:05:00,59.39,59.53,59.36,59.52,162900.0,35.8573,35.9419,35.8392,35.9358,162900.0
2008-09-23 15:10:00,59.51,59.52,59.35,59.42,91900.0,35.9298,35.9358,35.8332,35.8754,91900.0
2008-09-23 15:15:00,59.42,59.62,59.41,59.56,162600.0,35.8754,35.9962,35.8694,35.96,162600.0
2008-09-23 15:20:00,59.56,59.56,59.4,59.43,131200.0,35.96,35.96,35.8634,35.8815,131200.0
2008-09-23 15:25:00,59.43,59.45,59.31,59.32,201000.0,35.8815,35.8936,35.809,35.8151,201000.0
2008-09-23 15:30:00,59.32,59.39,59.13,59.14,259700.0,35.8151,35.8573,35.7004,35.7064,259700.0
2008-09-23 15:35:00,59.14,59.14,58.92,58.98,312900.0,35.7064,35.7064,35.5736,35.6098,312900.0
2008-09-23 15:40:00,58.97,59.13,58.87,58.89,268300.0,35.6037,35.7004,35.5434,35.5554,268300.0
2008-09-23 15:45:00,58.87,58.87,58.67,58.77,527700.0,35.5434,35.5434,35.4226,35.483,527700.0
2008-09-23 15:50:00,58.77,58.95,58.7,58.92,325000.0,35.483,35.5917,35.4407,35.5736,325000.0
2008-09-23 15:55:00,58.92,58.92,58.78,58.86,586800.0,35.5736,35.5736,35.489,35.5373,586800.0
2008-09-24 09:30:00,59.68,59.73,59.58,59.61,280800.0,36.0324,36.0626,35.972,35.9902,280800.0
2008-09-24 09:35:00,59.62,59.76,59.52,59.74,137300.0,35.9962,36.0807,35.9358,36.0686,137300.0
2008-09-24 09:40:00,59.74,59.74,59.53,59.54,215400.0,36.0686,36.0686,35.9419,35.9479,215400.0
2008-09-24 09:45:00,59.54,59.54,59.35,59.49,289800.0,35.9479,35.9479,35.8332,35.9177,289800.0
2008-09-24 09:50:00,59.48,59.55,59.42,59.46,224000.0,35.9117,35.9539,35.8754,35.8996,224000.0
2008-09-24 09:55:00,59.46,59.57,59.42,59.54,248400.0,35.8996,35.966,35.8754,35.9479,248400.0
2008-09-24 10:00:00,59.53,59.57,59.4,59.47,311000.0,35.9419,35.966,35.8634,35.9056,311000.0
2008-09-24 10:05:00,59.47,59.53,59.4,59.43,156100.0,35.9056,35.9419,35.8634,35.8815,156100.0
2008-09-24 10:10:00,59.43,59.46,59.16,59.16,196500.0,35.8815,35.8996,35.7185,35.7185,196500.0
2008-09-24 10:15:00,59.2,59.24,59.12,59.23,121300.0,35.7426,35.7668,35.6943,35.7607,121300.0
2008-09-24 10:20:00,59.25,59.29,59.21,59.25,101500.0,35.7728,35.797,35.7487,35.7728,101500.0
2008-09-24 10:25:00,59.26,59.26,59.15,59.21,127100.0,35.7788,35.7788,35.7124,35.7487,127100.0
2008-09-24 10:30:00,59.21,59.35,59.2,59.34,134000.0,35.7487,35.8332,35.7426,35.8271,134000.0
2008-09-24 10:35:00,59.34,59.37,59.25,59.28,125000.0,35.8271,35.8453,35.7728,35.7909,125000.0
2008-09-24 10:40:00,59.3,59.45,59.28,59.44,154200.0,35.803,35.8936,35.7909,35.8875,154200.0
2008-09-24 10:45:00,59.45,59.45,59.35,59.36,248600.0,35.8936,35.8936,35.8332,35.8392,248600.0
2008-09-24 10:50:00,59.37,59.45,59.36,59.36,241500.0,35.8453,35.8936,35.8392,35.8392,241500.0
2008-09-24 10:55:00,59.36,59.37,59.27,59.37,140600.0,35.8392,35.8453,35.7849,35.8453,140600.0
2008-09-24 11:00:00,59.37,59.39,59.3,59.32,95500.0,35.8453,35.8573,35.803,35.8151,95500.0
2008-09-24 11:05:00,59.3,59.34,59.26,59.28,126600.0,35.803,35.8271,35.7788,35.7909,126600.0
2008-09-24 11:10:00,59.28,59.33,59.25,59.26,160600.0,35.7909,35.8211,35.7728,35.7788,160600.0
2008-09-24 11:15:00,59.27,59.29,59.15,59.21,192600.0,35.7849,35.797,35.7124,35.7487,192600.0
2008-09-24 11:20:00,59.21,59.25,59.15,59.23,184000.0,35.7487,35.7728,35.7124,35.7607,184000.0
2008-09-24 11:25:00,59.22,59.3,59.18,59.28,154100.0,35.7547,35.803,35.7305,35.7909,154100.0
2008-09-24 11:30:00,59.28,59.29,59.16,59.19,501100.0,35.7909,35.797,35.7185,35.7366,501100.0
2008-09-24 11:35:00,59.18,59.19,59.1,59.13,140700.0,35.7305,35.7366,35.6822,35.7004,140700.0
2008-09-24 11:40:00,59.13,59.18,59.07,59.09,190300.0,35.7004,35.7305,35.6641,35.6762,190300.0
2008-09-24 11:45:00,59.09,59.11,58.93,58.98,151700.0,35.6762,35.6883,35.5796,35.6098,151700.0
2008-09-24 11:50:00,58.98,59.16,58.96,59.11,152500.0,35.6098,35.7185,35.5977,35.6883,152500.0
2008-09-24 11:55:00,59.1,59.14,59.06,59.11,86400.0,35.6822,35.7064,35.6581,35.6883,86400.0
2008-09-24 12:00:00,59.1,59.16,59.02,59.02,99800.0,35.6822,35.7185,35.6339,35.6339,99800.0
2008-09-24 12:05:00,59.02,59.02,58.95,59.0,130100.0,35.6339,35.6339,35.5917,35.6219,130100.0
2008-09-24 12:10:00,59.0,59.04,58.98,59.04,59200.0,35.6219,35.646,35.6098,35.646,59200.0
2008-09-24 12:15:00,59.04,59.12,59.02,59.04,85600.0,35.646,35.6943,35.6339,35.646,85600.0
2008-09-24 12:20:00,59.05,59.08,58.96,58.98,164600.0,35.6521,35.6702,35.5977,35.6098,164600.0
2008-09-24 12:25:00,58.98,59.0,58.9,58.97,212200.0,35.6098,35.6219,35.5615,35.6037,212200.0
2008-09-24 12:30:00,58.97,59.08,58.97,59.08,88300.0,35.6037,35.6702,35.6037,35.6702,88300.0
2008-09-24 12:35:00,59.08,59.1,58.96,58.97,118800.0,35.6702,35.6822,35.5977,35.6037,118800.0
2008-09-24 12:40:00,58.97,59.03,58.94,58.99,61700.0,35.6037,35.64,35.5856,35.6158,61700.0
2008-09-24 12:45:00,59.0,59.08,58.99,59.05,63700.0,35.6219,35.6702,35.6158,35.6521,63700.0
2008-09-24 12:50:00,59.04,59.1,59.03,59.1,51800.0,35.646,35.6822,35.64,35.6822,51800.0
2008-09-24 12:55:00,59.1,59.11,59.05,59.08,85400.0,35.6822,35.6883,35.6521,35.6702,85400.0
2008-09-24 13:00:00,59.08,59.09,59.03,59.05,145200.0,35.6702,35.6762,35.64,35.6521,145200.0
2008-09-24 13:05:00,59.05,59.24,59.04,59.24,71400.0,35.6521,35.7668,35.646,35.7668,71400.0
2008-09-24 13:10:00,59.23,59.31,59.21,59.26,97100.0,35.7607,35.809,35.7487,35.7788,97100.0
2008-09-24 13:15:00,59.26,59.35,59.24,59.28,93300.0,35.7788,35.8332,35.7668,35.7909,93300.0
2008-09-24 13:20:00,59.28,59.42,59.27,59.42,115300.0,35.7909,35.8754,35.7849,35.8754,115300.0
2008-09-24 13:25:00,59.42,59.46,59.34,59.36,110100.0,35.8754,35.8996,35.8271,35.8392,110100.0
2008-09-24 13:30:00,59.35,59.38,59.28,59.32,138200.0,35.8332,35.8513,35.7909,35.8151,138200.0
2008-09-24 13:35:00,59.32,59.4,59.32,59.33,61900.0,35.8151,35.8634,35.8151,35.8211,61900.0
2008-09-24 13:40:00,59.34,59.4,59.27,59.4,62400.0,35.8271,35.8634,35.7849,35.8634,62400.0
2008-09-24 13:45:00,59.4,59.44,59.37,59.42,83200.0,35.8634,35.8875,35.8453,35.8754,83200.0
2008-09-24 13:50:00,59.42,59.42,59.33,59.33,165200.0,35.8754,35.8754,35.8211,35.8211,165200.0
2008-09-24 13:55:00,59.33,59.33,59.23,59.26,139500.0,35.8211,35.8211,35.7607,35.7788,139500.0
2008-09-24 14:00:00,59.27,59.45,59.23,59.24,733100.0,35.7849,35.8936,35.7607,35.7668,733100.0
2008-09-24 14:05:00,59.24,59.28,59.16,59.2,254000.0,35.7668,35.7909,35.7185,35.7426,254000.0
2008-09-24 14:10:00,59.2,59.2,59.0,59.02,153100.0,35.7426,35.7426,35.6219,35.6339,153100.0
2008-09-24 14:15:00,59.02,59.09,59.0,59.09,154000.0,35.6339,35.6762,35.6219,35.6762,154000.0
2008-09-24 14:20:00,59.1,59.14,59.06,59.12,112800.0,35.6822,35.7064,35.6581,35.6943,112800.0
2008-09-24 14:25:00,59.13,59.15,59.05,59.14,135800.0,35.7004,35.7124,35.6521,35.7064,135800.0
2008-09-24 14:30:00,59.13,59.24,59.13,59.21,161600.0,35.7004,35.7668,35.7004,35.7487,161600.0
2008-09-24 14:35:00,59.2,59.32,59.2,59.27,144700.0,35.7426,35.8151,35.7426,35.7849,144700.0
2008-09-24 14:40:00,59.26,59.37,59.26,59.34,101500.0,35.7788,35.8453,35.7788,35.8271,101500.0
2008-09-24 14:45:00,59.34,59.38,59.29,59.34,158000.0,35.8271,35.8513,35.797,35.8271,158000.0
2008-09-24 14:50:00,59.33,59.36,59.21,59.26,76100.0,35.8211,35.8392,35.7487,35.7788,76100.0
2008-09-24 14:55:00,59.26,59.3,59.16,59.19,64900.0,35.7788,35.803,35.7185,35.7366,64900.0
2008-09-24 15:00:00,59.19,59.2,59.08,59.09,109700.0,35.7366,35.7426,35.6702,35.6762,109700.0
2008-09-24 15:05:00,59.08,59.21,59.07,59.21,105900.0,35.6702,35.7487,35.6641,35.7487,105900.0
2008-09-24 15:10:00,59.21,59.23,59.08,59.14,91800.0,35.7487,35.7607,35.6702,35.7064,91800.0
2008-09-24 15:15:00,59.15,59.19,58.93,58.94,233800.0,35.7124,35.7366,35.5796,35.5856,233800.0
2008-09-24 15:20:00,58.95,59.04,58.89,59.04,126300.0,35.5917,35.646,35.5554,35.646,126300.0
2008-09-24 15:25:00,59.03,59.14,59.01,59.13,182100.0,35.64,35.7064,35.6279,35.7004,182100.0
2008-09-24 15:30:00,59.13,59.19,59.03,59.06,222900.0,35.7004,35.7366,35.64,35.6581,222900.0
2008-09-24 15:35:00,59.05,59.07,58.96,58.97,148900.0,35.6521,35.6641,35.5977,35.6037,148900.0
2008-09-24 15:40:00,58.96,58.96,58.84,58.9,146500.0,35.5977,35.5977,35.5253,35.5615,146500.0
2008-09-24 15:45:00,58.9,58.92,58.83,58.87,199000.0,35.5615,35.5736,35.5192,35.5434,199000.0
2008-09-24 15:50:00,58.87,58.88,58.75,58.87,151300.0,35.5434,35.5494,35.4709,35.5434,151300.0
2008-09-24 15:55:00,58.87,59.05,58.87,59.03,218600.0,35.5434,35.6521,35.5434,35.64,218600.0
2008-09-25 09:30:00,59.82,59.9,59.78,59.85,277800.0,36.1169,36.1652,36.0928,36.1351,277800.0
2008-09-25 09:35:00,59.86,59.87,59.69,59.76,344100.0,36.1411,36.1471,36.0385,36.0807,344100.0
2008-09-25 09:40:00,59.77,59.97,59.77,59.89,342100.0,36.0868,36.2075,36.0868,36.1592,342100.0
2008-09-25 09:45:00,59.9,59.99,59.89,59.95,245800.0,36.1652,36.2196,36.1592,36.1954,245800.0
2008-09-25 09:50:00,59.96,60.11,59.94,60.02,345000.0,36.2015,36.292,36.1894,36.2377,345000.0
2008-09-25 09:55:00,60.02,60.17,60.01,60.12,217000.0,36.2377,36.3283,36.2317,36.2981,217000.0
2008-09-25 10:00:00,60.12,60.16,60.01,60.02,321600.0,36.2981,36.3222,36.2317,36.2377,321600.0
2008-09-25 10:05:00,60.02,60.33,59.99,60.29,238100.0,36.2377,36.4249,36.2196,36.4007,238100.0
2008-09-25 10:10:00,60.29,60.37,60.23,60.26,225400.0,36.4007,36.449,36.3645,36.3826,225400.0
2008-09-25 10:15:00,60.26,60.35,60.23,60.27,207500.0,36.3826,36.4369,36.3645,36.3886,207500.0
2008-09-25 10:20:00,60.26,60.26,60.09,60.12,197700.0,36.3826,36.3826,36.28,36.2981,197700.0
2008-09-25 10:25:00,60.12,60.12,59.99,60.04,225800.0,36.2981,36.2981,36.2196,36.2498,225800.0
2008-09-25 10:30:00,60.02,60.1,60.0,60.06,280400.0,36.2377,36.286,36.2256,36.2618,280400.0
2008-09-25 10:35:00,60.06,60.08,59.95,60.04,375200.0,36.2618,36.2739,36.1954,36.2498,375200.0
2008-09-25 10:40:00,60.04,60.15,60.03,60.06,278100.0,36.2498,36.3162,36.2437,36.2618,278100.0
2008-09-25 10:45:00,60.06,60.15,60.04,60.14,234700.0,36.2618,36.3162,36.2498,36.3101,234700.0
2008-09-25 10:50:00,60.15,60.2,60.08,60.18,198300.0,36.3162,36.3464,36.2739,36.3343,198300.0
2008-09-25 10:55:00,60.18,60.18,60.03,60.07,205200.0,36.3343,36.3343,36.2437,36.2679,205200.0
2008-09-25 11:00:00,60.09,60.13,60.07,60.1,119800.0,36.28,36.3041,36.2679,36.286,119800.0
2008-09-25 11:05:00,60.11,60.14,60.01,60.03,103000.0,36.292,36.3101,36.2317,36.2437,103000.0
2008-09-25 11:10:00,60.03,60.17,60.03,60.14,128400.0,36.2437,36.3283,36.2437,36.3101,128400.0
2008-09-25 11:15:00,60.13,60.2,60.09,60.19,159100.0,36.3041,36.3464,36.28,36.3403,159100.0
2008-09-25 11:20:00,60.18,60.27,60.14,60.25,220900.0,36.3343,36.3886,36.3101,36.3766,220900.0
2008-09-25 11:25:00,60.25,60.29,60.2,60.22,188400.0,36.3766,36.4007,36.3464,36.3584,188400.0
2008-09-25 11:30:00,60.24,60.28,60.22,60.26,147500.0,36.3705,36.3947,36.3584,36.3826,147500.0
2008-09-25 11:35:00,60.26,60.26,60.07,60.08,174400.0,36.3826,36.3826,36.2679,36.2739,174400.0
2008-09-25 11:40:00,60.09,60.13,60.07,60.12,103300.0,36.28,36.3041,36.2679,36.2981,103300.0
2008-09-25 11:45:00,60.12,60.17,60.02,60.06,181400.0,36.2981,36.3283,36.2377,36.2618,181400.0
2008-09-25 11:50:00,60.06,60.09,59.99,60.05,118100.0,36.2618,36.28,36.2196,36.2558,118100.0
2008-09-25 11:55:00,60.06,60.08,60.0,60.04,223200.0,36.2618,36.2739,36.2256,36.2498,223200.0
2008-09-25 12:00:00,60.05,60.08,60.03,60.08,63700.0,36.2558,36.2739,36.2437,36.2739,63700.0
2008-09-25 12:05:00,60.08,60.1,60.05,60.06,44800.0,36.2739,36.286,36.2558,36.2618,44800.0
2008-09-25 12:10:00,60.07,60.15,60.05,60.15,69300.0,36.2679,36.3162,36.2558,36.3162,69300.0
2008-09-25 12:15:00,60.14,60.21,60.14,60.18,111400.0,36.3101,36.3524,36.3101,36.3343,111400.0
2008-09-25 12:20:00,60.17,60.2,60.15,60.16,104100.0,36.3283,36.3464,36.3162,36.3222,104100.0
2008-09-25 12:25:00,60.16,60.19,60.14,60.18,167900.0,36.3222,36.3403,36.3101,36.3343,167900.0
2008-09-25 12:30:00,60.18,60.24,60.16,60.23,72800.0,36.3343,36.3705,36.3222,36.3645,72800.0
2008-09-25 12:35:00,60.23,60.34,60.22,60.3,150100.0,36.3645,36.4309,36.3584,36.4068,150100.0
2008-09-25 12:40:00,60.29,60.29,60.24,60.27,93700.0,36.4007,36.4007,36.3705,36.3886,93700.0
2008-09-25 12:45:00,60.27,60.28,60.26,60.27,72200.0,36.3886,36.3947,36.3826,36.3886,72200.0
2008-09-25 12:50:00,60.28,60.33,60.19,60.19,134500.0,36.3947,36.4249,36.3403,36.3403,134500.0
2008-09-25 12:55:00,60.2,60.26,60.19,60.21,121100.0,36.3464,36.3826,36.3403,36.3524,121100.0
2008-09-25 13:00:00,60.2,60.34,60.16,60.32,133300.0,36.3464,36.4309,36.3222,36.4188,133300.0
2008-09-25 13:05:00,60.31,60.37,60.26,60.37,158400.0,36.4128,36.449,36.3826,36.449,158400.0
2008-09-25 13:10:00,60.37,60.38,60.29,60.35,162100.0,36.449,36.4551,36.4007,36.4369,162100.0
2008-09-25 13:15:00,60.35,60.36,60.23,60.26,169400.0,36.4369,36.443,36.3645,36.3826,169400.0
2008-09-25 13:20:00,60.26,60.29,60.24,60.25,100400.0,36.3826,36.4007,36.3705,36.3766,100400.0
2008-09-25 13:25:00,60.26,60.31,60.21,60.28,266300.0,36.3826,36.4128,36.3524,36.3947,266300.0
2008-09-25 13:30:00,60.29,60.4,60.29,60.32,155800.0,36.4007,36.4671,36.4007,36.4188,155800.0
2008-09-25 13:35:00,60.32,60.37,60.3,60.35,125700.0,36.4188,36.449,36.4068,36.4369,125700.0
2008-09-25 13:40:00,60.34,60.34,60.26,60.31,100800.0,36.4309,36.4309,36.3826,36.4128,100800.0
2008-09-25 13:45:00,60.31,60.4,60.3,60.35,164700.0,36.4128,36.4671,36.4068,36.4369,164700.0
2008-09-25 13:50:00,60.34,60.35,60.2,60.26,124500.0,36.4309,36.4369,36.3464,36.3826,124500.0
2008-09-25 13:55:00,60.26,60.37,60.22,60.37,102900.0,36.3826,36.449,36.3584,36.449,102900.0
2008-09-25 14:00:00,60.38,60.41,60.3,60.33,84300.0,36.4551,36.4732,36.4068,36.4249,84300.0
2008-09-25 14:05:00,60.34,60.37,60.2,60.24,135200.0,36.4309,36.449,36.3464,36.3705,135200.0
2008-09-25 14:10:00,60.25,60.25,60.13,60.17,154400.0,36.3766,36.3766,36.3041,36.3283,154400.0
2008-09-25 14:15:00,60.17,60.19,60.06,60.11,179900.0,36.3283,36.3403,36.2618,36.292,179900.0
2008-09-25 14:20:00,60.1,60.12,60.01,60.06,137500.0,36.286,36.2981,36.2317,36.2618,137500.0
2008-09-25 14:25:00,60.05,60.16,60.02,60.12,114700.0,36.2558,36.3222,36.2377,36.2981,114700.0
2008-09-25 14:30:00,60.12,60.23,60.06,60.09,452000.0,36.2981,36.3645,36.2618,36.28,452000.0
2008-09-25 14:35:00,60.2,60.22,60.14,60.18,166700.0,36.3464,36.3584,36.3101,36.3343,166700.0
2008-09-25 14:40:00,60.18,60.18,60.05,60.06,205200.0,36.3343,36.3343,36.2558,36.2618,205200.0
2008-09-25 14:45:00,60.06,60.07,59.94,59.94,198800.0,36.2618,36.2679,36.1894,36.1894,198800.0
2008-09-25 14:50:00,59.92,60.1,59.9,60.1,113300.0,36.1773,36.286,36.1652,36.286,113300.0
2008-09-25 14:55:00,60.1,60.28,60.1,60.28,137800.0,36.286,36.3947,36.286,36.3947,137800.0
2008-09-25 15:00:00,60.27,60.35,60.21,60.31,116900.0,36.3886,36.4369,36.3524,36.4128,116900.0
2008-09-25 15:05:00,60.31,60.34,60.25,60.33,61800.0,36.4128,36.4309,36.3766,36.4249,61800.0
2008-09-25 15:10:00,60.33,60.38,60.31,60.32,261000.0,36.4249,36.4551,36.4128,36.4188,261000.0
2008-09-25 15:15:00,60.32,60.4,60.24,60.4,186200.0,36.4188,36.4671,36.3705,36.4671,186200.0
2008-09-25 15:20:00,60.39,60.44,60.32,60.41,123100.0,36.4611,36.4913,36.4188,36.4732,123100.0
2008-09-25 15:25:00,60.42,60.49,60.38,60.44,171100.0,36.4792,36.5215,36.4551,36.4913,171100.0
2008-09-25 15:30:00,60.44,60.54,60.4,60.43,165500.0,36.4913,36.5517,36.4671,36.4852,165500.0
2008-09-25 15:35:00,60.43,60.52,60.38,60.51,216200.0,36.4852,36.5396,36.4551,36.5335,216200.0
2008-09-25 15:40:00,60.51,60.51,60.28,60.31,194900.0,36.5335,36.5335,36.3947,36.4128,194900.0
2008-09-25 15:45:00,60.32,60.33,60.12,60.18,436200.0,36.4188,36.4249,36.2981,36.3343,436200.0
2008-09-25 15:50:00,60.18,60.21,60.1,60.12,435600.0,36.3343,36.3524,36.286,36.2981,435600.0
2008-09-25 15:55:00,60.12,60.34,60.07,60.33,780100.0,36.2981,36.4309,36.2679,36.4249,780100.0
2008-09-26 09:30:00,59.1,59.11,58.89,59.05,308300.0,35.6822,35.6883,35.5554,35.6521,308300.0
2008-09-26 09:35:00,59.05,59.12,59.0,59.02,471700.0,35.6521,35.6943,35.6219,35.6339,471700.0
2008-09-26 09:40:00,59.02,59.07,58.91,58.93,345300.0,35.6339,35.6641,35.5675,35.5796,345300.0
2008-09-26 09:45:00,58.93,59.15,58.89,59.12,147200.0,35.5796,35.7124,35.5554,35.6943,147200.0
2008-09-26 09:50:00,59.11,59.16,59.06,59.14,141600.0,35.6883,35.7185,35.6581,35.7064,141600.0
2008-09-26 09:55:00,59.14,59.3,59.08,59.13,175300.0,35.7064,35.803,35.6702,35.7004,175300.0
2008-09-26 10:00:00,59.12,59.34,59.11,59.32,195000.0,35.6943,35.8271,35.6883,35.8151,195000.0
2008-09-26 10:05:00,59.32,59.33,59.19,59.25,153000.0,35.8151,35.8211,35.7366,35.7728,153000.0
2008-09-26 10:10:00,59.25,59.43,59.23,59.38,153800.0,35.7728,35.8815,35.7607,35.8513,153800.0
2008-09-26 10:15:00,59.38,59.39,59.3,59.33,126600.0,35.8513,35.8573,35.803,35.8211,126600.0
2008-09-26 10:20:00,59.33,59.41,59.29,59.31,192600.0,35.8211,35.8694,35.797,35.809,192600.0
2008-09-26 10:25:00,59.34,59.37,59.18,59.21,159000.0,35.8271,35.8453,35.7305,35.7487,159000.0
2008-09-26 10:30:00,59.21,59.23,59.12,59.15,144700.0,35.7487,35.7607,35.6943,35.7124,144700.0
2008-09-26 10:35:00,59.15,59.29,59.12,59.29,263500.0,35.7124,35.797,35.6943,35.797,263500.0
2008-09-26 10:40:00,59.3,59.4,59.3,59.35,157700.0,35.803,35.8634,35.803,35.8332,157700.0
2008-09-26 10:45:00,59.36,59.37,59.3,59.34,138100.0,35.8392,35.8453,35.803,35.8271,138100.0
2008-09-26 10:50:00,59.34,59.36,59.28,59.29,148700.0,35.8271,35.8392,35.7909,35.797,148700.0
2008-09-26 10:55:00,59.29,59.5,59.28,59.46,373800.0,35.797,35.9237,35.7909,35.8996,373800.0
2008-09-26 11:00:00,59.46,59.5,59.35,59.36,308900.0,35.8996,35.9237,35.8332,35.8392,308900.0
2008-09-26 11:05:00,59.37,59.42,59.36,59.4,460600.0,35.8453,35.8754,35.8392,35.8634,460600.0
2008-09-26 11:10:00,59.4,59.41,59.21,59.22,659100.0,35.8634,35.8694,35.7487,35.7547,659100.0
2008-09-26 11:15:00,59.22,59.31,59.16,59.26,616500.0,35.7547,35.809,35.7185,35.7788,616500.0
2008-09-26 11:20:00,59.26,59.3,59.19,59.3,930800.0,35.7788,35.803,35.7366,35.803,930800.0
2008-09-26 11:25:00,59.3,59.36,59.26,59.35,866400.0,35.803,35.8392,35.7788,35.8332,866400.0
2008-09-26 11:30:00,59.35,59.35,59.27,59.28,565000.0,35.8332,35.8332,35.7849,35.7909,565000.0
2008-09-26 11:35:00,59.28,59.29,59.1,59.1,587900.0,35.7909,35.797,35.6822,35.6822,587900.0
2008-09-26 11:40:00,59.11,59.12,59.01,59.01,313400.0,35.6883,35.6943,35.6279,35.6279,313400.0
2008-09-26 11:45:00,59.02,59.11,59.01,59.08,1096300.0,35.6339,35.6883,35.6279,35.6702,1096300.0
2008-09-26 11:50:00,59.08,59.08,59.01,59.06,396800.0,35.6702,35.6702,35.6279,35.6581,396800.0
2008-09-26 11:55:00,59.07,59.11,59.03,59.05,671400.0,35.6641,35.6883,35.64,35.6521,671400.0
2008-09-26 12:00:00,59.04,59.05,58.95,59.0,528100.0,35.646,35.6521,35.5917,35.6219,528100.0
2008-09-26 12:05:00,58.99,59.05,58.94,59.03,374300.0,35.6158,35.6521,35.5856,35.64,374300.0
2008-09-26 12:10:00,59.03,59.13,59.02,59.12,240800.0,35.64,35.7004,35.6339,35.6943,240800.0
2008-09-26 12:15:00,59.12,59.15,59.02,59.02,80600.0,35.6943,35.7124,35.6339,35.6339,80600.0
2008-09-26 12:20:00,59.03,59.11,59.0,59.11,242000.0,35.64,35.6883,35.6219,35.6883,242000.0
2008-09-26 12:25:00,59.11,59.14,59.09,59.13,192300.0,35.6883,35.7064,35.6762,35.7004,192300.0
2008-09-26 12:30:00,59.13,59.24,59.13,59.23,169200.0,35.7004,35.7668,35.7004,35.7607,169200.0
2008-09-26 12:35:00,59.22,59.25,59.17,59.2,264000.0,35.7547,35.7728,35.7245,35.7426,264000.0
2008-09-26 12:40:00,59.21,59.26,59.17,59.24,110900.0,35.7487,35.7788,35.7245,35.7668,110900.0
2008-09-26 12:45:00,59.24,59.33,59.23,59.25,83500.0,35.7668,35.8211,35.7607,35.7728,83500.0
2008-09-26 12:50:00,59.25,59.34,59.25,59.34,192200.0,35.7728,35.8271,35.7728,35.8271,192200.0
2008-09-26 12:55:00,59.34,59.37,59.3,59.35,91200.0,35.8271,35.8453,35.803,35.8332,91200.0
2008-09-26 13:00:00,59.35,59.37,59.28,59.3,270200.0,35.8332,35.8453,35.7909,35.803,270200.0
2008-09-26 13:05:00,59.3,59.36,59.28,59.35,232800.0,35.803,35.8392,35.7909,35.8332,232800.0
2008-09-26 13:10:00,59.34,59.46,59.34,59.42,179700.0,35.8271,35.8996,35.8271,35.8754,179700.0
2008-09-26 13:15:00,59.42,59.42,59.39,59.39,212000.0,35.8754,35.8754,35.8573,35.8573,212000.0
2008-09-26 13:20:00,59.39,59.48,59.36,59.47,113600.0,35.8573,35.9117,35.8392,35.9056,113600.0
2008-09-26 13:25:00,59.48,59.51,59.39,59.42,78100.0,35.9117,35.9298,35.8573,35.8754,78100.0
2008-09-26 13:30:00,59.4,59.41,59.35,59.38,67600.0,35.8634,35.8694,35.8332,35.8513,67600.0
2008-09-26 13:35:00,59.39,59.45,59.38,59.43,121400.0,35.8573,35.8936,35.8513,35.8815,121400.0
2008-09-26 13:40:00,59.43,59.57,59.42,59.53,159700.0,35.8815,35.966,35.8754,35.9419,159700.0
2008-09-26 13:45:00,59.53,59.57,59.48,59.49,70300.0,35.9419,35.966,35.9117,35.9177,70300.0
2008-09-26 13:50:00,59.49,59.55,59.44,59.46,87200.0,35.9177,35.9539,35.8875,35.8996,87200.0
2008-09-26 13:55:00,59.47,59.48,59.39,59.41,83000.0,35.9056,35.9117,35.8573,35.8694,83000.0
2008-09-26 14:00:00,59.41,59.41,59.33,59.38,256100.0,35.8694,35.8694,35.8211,35.8513,256100.0
2008-09-26 14:05:00,59.37,59.43,59.35,59.35,89400.0,35.8453,35.8815,35.8332,35.8332,89400.0
2008-09-26 14:10:00,59.36,59.39,59.35,59.38,71600.0,35.8392,35.8573,35.8332,35.8513,71600.0
2008-09-26 14:15:00,59.39,59.5,59.38,59.5,76100.0,35.8573,35.9237,35.8513,35.9237,76100.0
2008-09-26 14:20:00,59.5,59.52,59.47,59.47,90300.0,35.9237,35.9358,35.9056,35.9056,90300.0
2008-09-26 14:25:00,59.46,59.46,59.37,59.37,97300.0,35.8996,35.8996,35.8453,35.8453,97300.0
2008-09-26 14:30:00,59.37,59.38,59.31,59.33,190900.0,35.8453,35.8513,35.809,35.8211,190900.0
2008-09-26 14:35:00,59.33,59.43,59.32,59.42,175700.0,35.8211,35.8815,35.8151,35.8754,175700.0
2008-09-26 14:40:00,59.42,59.42,59.31,59.4,113900.0,35.8754,35.8754,35.809,35.8634,113900.0
2008-09-26 14:45:00,59.4,59.49,59.35,59.39,332600.0,35.8634,35.9177,35.8332,35.8573,332600.0
2008-09-26 14:50:00,59.39,59.41,59.37,59.4,220500.0,35.8573,35.8694,35.8453,35.8634,220500.0
2008-09-26 14:55:00,59.4,59.4,59.27,59.3,228100.0,35.8634,35.8634,35.7849,35.803,228100.0
2008-09-26 15:00:00,59.29,59.35,59.19,59.19,475200.0,35.797,35.8332,35.7366,35.7366,475200.0
2008-09-26 15:05:00,59.2,59.25,59.13,59.22,443100.0,35.7426,35.7728,35.7004,35.7547,443100.0
2008-09-26 15:10:00,59.22,59.34,59.21,59.3,186200.0,35.7547,35.8271,35.7487,35.803,186200.0
2008-09-26 15:15:00,59.3,59.34,59.27,59.28,136000.0,35.803,35.8271,35.7849,35.7909,136000.0
2008-09-26 15:20:00,59.28,59.55,59.28,59.53,234400.0,35.7909,35.9539,35.7909,35.9419,234400.0
2008-09-26 15:25:00,59.54,59.67,59.5,59.58,253200.0,35.9479,36.0264,35.9237,35.972,253200.0
2008-09-26 15:30:00,59.58,59.66,59.53,59.58,376700.0,35.972,36.0203,35.9419,35.972,376700.0
2008-09-26 15:35:00,59.58,59.62,59.52,59.61,200300.0,35.972,35.9962,35.9358,35.9902,200300.0
2008-09-26 15:40:00,59.61,59.71,59.55,59.71,350900.0,35.9902,36.0505,35.9539,36.0505,350900.0
2008-09-26 15:45:00,59.72,59.76,59.65,59.67,572400.0,36.0566,36.0807,36.0143,36.0264,572400.0
2008-09-26 15:50:00,59.68,59.8,59.66,59.78,653700.0,36.0324,36.1049,36.0203,36.0928,653700.0
2008-09-26 15:55:00,59.78,59.82,59.7,59.76,622600.0,36.0928,36.1169,36.0445,36.0807,622600.0
2008-09-29 09:30:00,56.75,56.85,56.69,56.77,393100.0,34.2634,34.3238,34.2272,34.2755,393100.0
2008-09-29 09:35:00,56.77,56.83,56.64,56.78,541200.0,34.2755,34.3117,34.197,34.2815,541200.0
2008-09-29 09:40:00,56.78,56.79,56.63,56.63,850600.0,34.2815,34.2876,34.191,34.191,850600.0
2008-09-29 09:45:00,56.63,56.63,56.36,56.36,303900.0,34.191,34.191,34.0279,34.0279,303900.0
2008-09-29 09:50:00,56.36,56.39,55.99,56.01,584300.0,34.0279,34.046,33.8045,33.8166,584300.0
2008-09-29 09:55:00,56.01,56.26,56.0,56.25,671800.0,33.8166,33.9676,33.8106,33.9615,671800.0
2008-09-29 10:00:00,56.24,56.52,56.17,56.18,622000.0,33.9555,34.1245,33.9132,33.9193,622000.0
2008-09-29 10:05:00,56.17,56.4,56.16,56.24,528600.0,33.9132,34.0521,33.9072,33.9555,528600.0
2008-09-29 10:10:00,56.25,56.27,56.09,56.18,473200.0,33.9615,33.9736,33.8649,33.9193,473200.0
2008-09-29 10:15:00,56.18,56.33,55.99,56.27,543700.0,33.9193,34.0098,33.8045,33.9736,543700.0
2008-09-29 10:20:00,56.27,56.39,56.25,56.37,462900.0,33.9736,34.046,33.9615,34.034,462900.0
2008-09-29 10:25:00,56.38,56.49,56.34,56.44,311300.0,34.04,34.1064,34.0159,34.0762,311300.0
2008-09-29 10:30:00,56.44,56.45,56.35,56.37,255200.0,34.0762,34.0823,34.0219,34.034,255200.0
2008-09-29 10:35:00,56.34,56.35,56.24,56.3,129100.0,34.0159,34.0219,33.9555,33.9917,129100.0
2008-09-29 10:40:00,56.29,56.29,56.1,56.14,195200.0,33.9857,33.9857,33.871,33.8951,195200.0
2008-09-29 10:45:00,56.14,56.31,56.13,56.28,440600.0,33.8951,33.9977,33.8891,33.9796,440600.0
2008-09-29 10:50:00,56.29,56.32,56.23,56.23,218800.0,33.9857,34.0038,33.9494,33.9494,218800.0
2008-09-29 10:55:00,56.22,56.23,56.05,56.1,268500.0,33.9434,33.9494,33.8408,33.871,268500.0
2008-09-29 11:00:00,56.11,56.16,55.91,55.94,410800.0,33.877,33.9072,33.7562,33.7744,410800.0
2008-09-29 11:05:00,55.93,56.16,55.93,56.16,503200.0,33.7683,33.9072,33.7683,33.9072,503200.0
2008-09-29 11:10:00,56.16,56.16,55.86,55.89,402700.0,33.9072,33.9072,33.7261,33.7442,402700.0
2008-09-29 11:15:00,55.89,55.93,55.81,55.89,694500.0,33.7442,33.7683,33.6959,33.7442,694500.0
2008-09-29 11:20:00,55.89,55.91,55.83,55.84,326500.0,33.7442,33.7562,33.7079,33.714,326500.0
2008-09-29 11:25:00,55.84,55.89,55.8,55.88,298600.0,33.714,33.7442,33.6898,33.7381,298600.0
2008-09-29 11:30:00,55.89,55.9,55.78,55.78,249800.0,33.7442,33.7502,33.6778,33.6778,249800.0
2008-09-29 11:35:00,55.78,55.91,55.72,55.87,281000.0,33.6778,33.7562,33.6415,33.7321,281000.0
2008-09-29 11:40:00,55.88,55.88,55.71,55.84,356500.0,33.7381,33.7381,33.6355,33.714,356500.0
2008-09-29 11:45:00,55.85,55.92,55.78,55.84,324500.0,33.72,33.7623,33.6778,33.714,324500.0
2008-09-29 11:50:00,55.84,55.85,55.76,55.79,221500.0,33.714,33.72,33.6657,33.6838,221500.0
2008-09-29 11:55:00,55.79,55.88,55.77,55.79,286900.0,33.6838,33.7381,33.6717,33.6838,286900.0
2008-09-29 12:00:00,55.78,55.86,55.74,55.84,384900.0,33.6778,33.7261,33.6536,33.714,384900.0
2008-09-29 12:05:00,55.85,55.85,55.77,55.82,299200.0,33.72,33.72,33.6717,33.7019,299200.0
2008-09-29 12:10:00,55.82,55.88,55.73,55.77,296300.0,33.7019,33.7381,33.6476,33.6717,296300.0
2008-09-29 12:15:00,55.77,55.77,55.51,55.52,516800.0,33.6717,33.6717,33.5147,33.5208,516800.0
2008-09-29 12:20:00,55.51,55.58,55.5,55.57,113500.0,33.5147,33.557,33.5087,33.551,113500.0
2008-09-29 12:25:00,55.56,55.7,55.54,55.66,212400.0,33.5449,33.6295,33.5329,33.6053,212400.0
2008-09-29 12:30:00,55.65,55.73,55.5,55.72,343200.0,33.5993,33.6476,33.5087,33.6415,343200.0
2008-09-29 12:35:00,55.71,55.73,55.64,55.67,154000.0,33.6355,33.6476,33.5932,33.6113,154000.0
2008-09-29 12:40:00,55.66,55.9,55.66,55.88,134300.0,33.6053,33.7502,33.6053,33.7381,134300.0
2008-09-29 12:45:00,55.87,55.91,55.8,55.8,146100.0,33.7321,33.7562,33.6898,33.6898,146100.0
2008-09-29 12:50:00,55.8,55.83,55.75,55.8,126200.0,33.6898,33.7079,33.6596,33.6898,126200.0
2008-09-29 12:55:00,55.79,55.79,55.66,55.7,224800.0,33.6838,33.6838,33.6053,33.6295,224800.0
2008-09-29 13:00:00,55.7,55.72,55.58,55.6,244000.0,33.6295,33.6415,33.557,33.5691,244000.0
2008-09-29 13:05:00,55.62,55.65,55.49,55.58,170700.0,33.5812,33.5993,33.5027,33.557,170700.0
2008-09-29 13:10:00,55.59,55.63,55.51,55.63,94200.0,33.563,33.5872,33.5147,33.5872,94200.0
2008-09-29 13:15:00,55.63,55.71,55.62,55.69,199000.0,33.5872,33.6355,33.5812,33.6234,199000.0
2008-09-29 13:20:00,55.69,55.87,55.65,55.86,159800.0,33.6234,33.7321,33.5993,33.7261,159800.0
2008-09-29 13:25:00,55.86,56.06,55.83,55.94,343100.0,33.7261,33.8468,33.7079,33.7744,343100.0
2008-09-29 13:30:00,55.93,55.95,55.85,55.93,244000.0,33.7683,33.7804,33.72,33.7683,244000.0
2008-09-29 13:35:00,55.92,55.92,55.64,55.76,719500.0,33.7623,33.7623,33.5932,33.6657,719500.0
2008-09-29 13:40:00,55.77,55.77,54.73,54.74,593700.0,33.6717,33.6717,33.0438,33.0498,593700.0
2008-09-29 13:45:00,54.74,54.98,1.0,54.25,578200.0,33.0498,33.1947,0.6038,32.754,578200.0
2008-09-29 13:50:00,54.24,55.21,54.21,55.1,811600.0,32.748,33.3336,32.7299,33.2672,811600.0
2008-09-29 13:55:00,55.11,55.22,54.55,54.68,597200.0,33.2732,33.3396,32.9351,33.0136,597200.0
2008-09-29 14:00:00,54.67,54.94,54.66,54.76,413300.0,33.0076,33.1706,33.0015,33.0619,413300.0
2008-09-29 14:05:00,54.75,55.07,54.0,54.56,730600.0,33.0559,33.2491,32.6031,32.9412,730600.0
2008-09-29 14:10:00,54.57,54.63,53.99,54.46,389400.0,32.9472,32.9834,32.597,32.8808,389400.0
2008-09-29 14:15:00,54.46,54.81,54.35,54.67,463500.0,32.8808,33.0921,32.8144,33.0076,463500.0
2008-09-29 14:20:00,54.68,54.76,54.52,54.53,338700.0,33.0136,33.0619,32.917,32.9231,338700.0
2008-09-29 14:25:00,54.55,54.67,54.32,54.37,359100.0,32.9351,33.0076,32.7963,32.8265,359100.0
2008-09-29 14:30:00,54.37,54.42,54.13,54.22,262200.0,32.8265,32.8566,32.6815,32.7359,262200.0
2008-09-29 14:35:00,54.27,54.43,54.22,54.34,161500.0,32.7661,32.8627,32.7359,32.8083,161500.0
2008-09-29 14:40:00,54.34,54.35,54.15,54.18,169700.0,32.8083,32.8144,32.6936,32.7117,169700.0
2008-09-29 14:45:00,54.18,54.36,54.02,54.04,260700.0,32.7117,32.8204,32.6151,32.6272,260700.0
2008-09-29 14:50:00,54.04,54.21,54.03,54.05,244600.0,32.6272,32.7299,32.6212,32.6332,244600.0
2008-09-29 14:55:00,54.03,54.12,53.89,53.91,207900.0,32.6212,32.6755,32.5366,32.5487,207900.0
2008-09-29 15:00:00,53.88,54.01,53.85,53.9,315100.0,32.5306,32.6091,32.5125,32.5427,315100.0
2008-09-29 15:05:00,53.89,53.95,53.71,53.8,257000.0,32.5366,32.5729,32.428,32.4823,257000.0
2008-09-29 15:10:00,53.8,53.81,53.69,53.72,409600.0,32.4823,32.4883,32.4159,32.434,409600.0
2008-09-29 15:15:00,53.72,53.75,53.5,53.57,304000.0,32.434,32.4521,32.3012,32.3434,304000.0
2008-09-29 15:20:00,53.57,53.58,53.14,53.29,378300.0,32.3434,32.3495,32.0838,32.1744,378300.0
2008-09-29 15:25:00,53.3,54.58,52.52,52.57,465400.0,32.1804,32.9532,31.7095,31.7397,465400.0
2008-09-29 15:30:00,52.57,54.58,52.0,53.21,482400.0,31.7397,32.9532,31.3955,32.1261,482400.0
2008-09-29 15:35:00,53.2,54.58,52.69,53.12,368500.0,32.1201,32.9532,31.8121,32.0718,368500.0
2008-09-29 15:40:00,53.11,53.79,53.08,53.75,521100.0,32.0657,32.4763,32.0476,32.4521,521100.0
2008-09-29 15:45:00,53.76,53.83,53.49,53.61,663900.0,32.4582,32.5004,32.2951,32.3676,663900.0
2008-09-29 15:50:00,53.59,53.72,53.39,53.69,652100.0,32.3555,32.434,32.2348,32.4159,652100.0
2008-09-29 15:55:00,53.69,54.18,53.51,53.52,1443800.0,32.4159,32.7117,32.3072,32.3133,1443800.0
2008-09-30 09:30:00,55.24,55.24,55.04,55.05,1048100.0,33.3517,33.3517,33.231,33.237,1048100.0
2008-09-30 09:35:00,55.06,55.16,54.99,55.12,597200.0,33.243,33.3034,33.2008,33.2793,597200.0
2008-09-30 09:40:00,55.12,55.17,55.05,55.13,564300.0,33.2793,33.3095,33.237,33.2853,564300.0
2008-09-30 09:45:00,55.14,55.19,54.94,54.95,239300.0,33.2913,33.3215,33.1706,33.1766,239300.0
2008-09-30 09:50:00,54.94,55.02,54.84,54.93,400300.0,33.1706,33.2189,33.1102,33.1646,400300.0
2008-09-30 09:55:00,54.93,55.08,54.88,55.05,347800.0,33.1646,33.2551,33.1344,33.237,347800.0
2008-09-30 10:00:00,55.05,55.23,55.02,55.18,549500.0,33.237,33.3457,33.2189,33.3155,549500.0
2008-09-30 10:05:00,55.18,55.32,55.17,55.22,513200.0,33.3155,33.4,33.3095,33.3396,513200.0
2008-09-30 10:10:00,55.22,55.47,55.21,55.45,329700.0,33.3396,33.4906,33.3336,33.4785,329700.0
2008-09-30 10:15:00,55.45,55.6,55.44,55.53,410100.0,33.4785,33.5691,33.4725,33.5268,410100.0
2008-09-30 10:20:00,55.54,55.54,55.19,55.49,1098200.0,33.5329,33.5329,33.3215,33.5027,1098200.0
2008-09-30 10:25:00,55.49,55.59,55.39,55.4,228700.0,33.5027,33.563,33.4423,33.4483,228700.0
2008-09-30 10:30:00,55.4,55.42,55.33,55.4,302900.0,33.4483,33.4604,33.4061,33.4483,302900.0
2008-09-30 10:35:00,55.41,55.42,55.31,55.39,503300.0,33.4544,33.4604,33.394,33.4423,503300.0
2008-09-30 10:40:00,55.39,55.45,55.3,55.42,371000.0,33.4423,33.4785,33.3879,33.4604,371000.0
2008-09-30 10:45:00,55.43,55.5,55.37,55.37,225500.0,33.4664,33.5087,33.4302,33.4302,225500.0
2008-09-30 10:50:00,55.37,55.37,55.15,55.17,277200.0,33.4302,33.4302,33.2974,33.3095,277200.0
2008-09-30 10:55:00,55.17,55.23,55.06,55.08,187700.0,33.3095,33.3457,33.243,33.2551,187700.0
2008-09-30 11:00:00,55.08,55.1,55.0,55.01,394000.0,33.2551,33.2672,33.2068,33.2129,394000.0
2008-09-30 11:05:00,55.0,55.12,54.91,55.11,244000.0,33.2068,33.2793,33.1525,33.2732,244000.0
2008-09-30 11:10:00,55.12,55.15,55.08,55.11,147000.0,33.2793,33.2974,33.2551,33.2732,147000.0
2008-09-30 11:15:00,55.12,55.14,54.99,55.05,242200.0,33.2793,33.2913,33.2008,33.237,242200.0
2008-09-30 11:20:00,55.06,55.2,55.04,55.18,284000.0,33.243,33.3276,33.231,33.3155,284000.0
2008-09-30 11:25:00,55.18,55.37,55.18,55.32,409100.0,33.3155,33.4302,33.3155,33.4,409100.0
2008-09-30 11:30:00,55.33,55.34,55.25,55.3,340300.0,33.4061,33.4121,33.3578,33.3879,340300.0
2008-09-30 11:35:00,55.3,55.31,55.18,55.24,463000.0,33.3879,33.394,33.3155,33.3517,463000.0
2008-09-30 11:40:00,55.26,55.43,55.24,55.4,529900.0,33.3638,33.4664,33.3517,33.4483,529900.0
2008-09-30 11:45:00,55.4,55.61,55.39,55.59,303000.0,33.4483,33.5751,33.4423,33.563,303000.0
2008-09-30 11:50:00,55.59,55.6,55.49,55.52,146200.0,33.563,33.5691,33.5027,33.5208,146200.0
2008-09-30 11:55:00,55.51,55.63,55.51,55.53,136700.0,33.5147,33.5872,33.5147,33.5268,136700.0
2008-09-30 12:00:00,55.53,55.57,55.38,55.38,196500.0,33.5268,33.551,33.4362,33.4362,196500.0
2008-09-30 12:05:00,55.38,55.46,55.33,55.45,169900.0,33.4362,33.4846,33.4061,33.4785,169900.0
2008-09-30 12:10:00,55.45,55.46,55.4,55.44,178500.0,33.4785,33.4846,33.4483,33.4725,178500.0
2008-09-30 12:15:00,55.43,55.44,55.37,55.37,117000.0,33.4664,33.4725,33.4302,33.4302,117000.0
2008-09-30 12:20:00,55.38,55.44,55.33,55.35,167500.0,33.4362,33.4725,33.4061,33.4181,167500.0
2008-09-30 12:25:00,55.35,55.38,55.32,55.38,76000.0,33.4181,33.4362,33.4,33.4362,76000.0
2008-09-30 12:30:00,55.38,55.43,55.32,55.36,101900.0,33.4362,33.4664,33.4,33.4242,101900.0
2008-09-30 12:35:00,55.36,55.41,55.32,55.39,104100.0,33.4242,33.4544,33.4,33.4423,104100.0
2008-09-30 12:40:00,55.39,55.55,55.39,55.49,225700.0,33.4423,33.5389,33.4423,33.5027,225700.0
2008-09-30 12:45:00,55.5,55.59,55.46,55.55,123800.0,33.5087,33.563,33.4846,33.5389,123800.0
2008-09-30 12:50:00,55.54,55.54,55.44,55.49,154900.0,33.5329,33.5329,33.4725,33.5027,154900.0
2008-09-30 12:55:00,55.48,55.57,55.46,55.56,216000.0,33.4966,33.551,33.4846,33.5449,216000.0
2008-09-30 13:00:00,55.55,55.55,55.42,55.45,301000.0,33.5389,33.5389,33.4604,33.4785,301000.0
2008-09-30 13:05:00,55.46,55.47,55.41,55.44,318800.0,33.4846,33.4906,33.4544,33.4725,318800.0
2008-09-30 13:10:00,55.44,55.51,55.38,55.47,174100.0,33.4725,33.5147,33.4362,33.4906,174100.0
2008-09-30 13:15:00,55.47,55.68,55.45,55.59,144000.0,33.4906,33.6174,33.4785,33.563,144000.0
2008-09-30 13:20:00,55.58,55.71,55.54,55.66,292000.0,33.557,33.6355,33.5329,33.6053,292000.0
2008-09-30 13:25:00,55.66,55.87,55.64,55.86,185900.0,33.6053,33.7321,33.5932,33.7261,185900.0
2008-09-30 13:30:00,55.86,55.95,55.84,55.85,223800.0,33.7261,33.7804,33.714,33.72,223800.0
2008-09-30 13:35:00,55.85,55.94,55.83,55.83,253000.0,33.72,33.7744,33.7079,33.7079,253000.0
2008-09-30 13:40:00,55.83,55.86,55.69,55.69,275400.0,33.7079,33.7261,33.6234,33.6234,275400.0
2008-09-30 13:45:00,55.68,55.72,55.68,55.7,302700.0,33.6174,33.6415,33.6174,33.6295,302700.0
2008-09-30 13:50:00,55.7,55.81,55.69,55.78,195100.0,33.6295,33.6959,33.6234,33.6778,195100.0
2008-09-30 13:55:00,55.78,55.79,55.66,55.73,178400.0,33.6778,33.6838,33.6053,33.6476,178400.0
2008-09-30 14:00:00,55.73,55.77,55.61,55.63,232200.0,33.6476,33.6717,33.5751,33.5872,232200.0
2008-09-30 14:05:00,55.63,55.74,55.63,55.67,206400.0,33.5872,33.6536,33.5872,33.6113,206400.0
2008-09-30 14:10:00,55.67,55.8,55.66,55.79,174400.0,33.6113,33.6898,33.6053,33.6838,174400.0
2008-09-30 14:15:00,55.79,55.84,55.75,55.8,139500.0,33.6838,33.714,33.6596,33.6898,139500.0
2008-09-30 14:20:00,55.8,55.92,55.77,55.92,186000.0,33.6898,33.7623,33.6717,33.7623,186000.0
2008-09-30 14:25:00,55.93,55.98,55.9,55.98,164500.0,33.7683,33.7985,33.7502,33.7985,164500.0
2008-09-30 14:30:00,55.98,55.98,55.87,55.87,298000.0,33.7985,33.7985,33.7321,33.7321,298000.0
2008-09-30 14:35:00,55.86,55.87,55.73,55.83,302200.0,33.7261,33.7321,33.6476,33.7079,302200.0
2008-09-30 14:40:00,55.83,55.89,55.75,55.89,212100.0,33.7079,33.7442,33.6596,33.7442,212100.0
2008-09-30 14:45:00,55.89,55.89,55.81,55.84,235800.0,33.7442,33.7442,33.6959,33.714,235800.0
2008-09-30 14:50:00,55.84,55.91,55.8,55.89,250500.0,33.714,33.7562,33.6898,33.7442,250500.0
2008-09-30 14:55:00,55.88,55.94,55.82,55.88,313900.0,33.7381,33.7744,33.7019,33.7381,313900.0
2008-09-30 15:00:00,55.88,55.96,55.83,55.94,274900.0,33.7381,33.7864,33.7079,33.7744,274900.0
2008-09-30 15:05:00,55.93,56.01,55.91,55.98,231600.0,33.7683,33.8166,33.7562,33.7985,231600.0
2008-09-30 15:10:00,55.98,56.0,55.83,55.83,355000.0,33.7985,33.8106,33.7079,33.7079,355000.0
2008-09-30 15:15:00,55.82,55.89,55.75,55.87,337200.0,33.7019,33.7442,33.6596,33.7321,337200.0
2008-09-30 15:20:00,55.87,56.07,55.85,56.06,391400.0,33.7321,33.8528,33.72,33.8468,391400.0
2008-09-30 15:25:00,56.06,56.1,56.03,56.08,304500.0,33.8468,33.871,33.8287,33.8589,304500.0
2008-09-30 15:30:00,56.09,56.09,55.96,55.98,575400.0,33.8649,33.8649,33.7864,33.7985,575400.0
2008-09-30 15:35:00,55.97,55.98,55.9,55.98,389400.0,33.7925,33.7985,33.7502,33.7985,389400.0
2008-09-30 15:40:00,55.99,56.11,55.98,56.09,451800.0,33.8045,33.877,33.7985,33.8649,451800.0
2008-09-30 15:45:00,56.1,56.21,56.08,56.17,565200.0,33.871,33.9374,33.8589,33.9132,565200.0
2008-09-30 15:50:00,56.17,56.18,55.96,55.97,691000.0,33.9132,33.9193,33.7864,33.7925,691000.0
2008-09-30 15:55:00,55.98,56.22,55.95,56.21,1970700.0,33.7985,33.9434,33.7804,33.9374,1970700.0
2008-10-01 09:30:00,55.54,55.58,55.31,55.32,321900.0,33.5329,33.557,33.394,33.4,321900.0
2008-10-01 09:35:00,55.32,55.35,55.24,55.29,190600.0,33.4,33.4181,33.3517,33.3819,190600.0
2008-10-01 09:40:00,55.29,55.43,55.25,55.42,263100.0,33.3819,33.4664,33.3578,33.4604,263100.0
2008-10-01 09:45:00,55.43,55.53,55.4,55.43,313800.0,33.4664,33.5268,33.4483,33.4664,313800.0
2008-10-01 09:50:00,55.44,55.47,55.38,55.45,210200.0,33.4725,33.4906,33.4362,33.4785,210200.0
2008-10-01 09:55:00,55.46,55.58,55.43,55.57,208600.0,33.4846,33.557,33.4664,33.551,208600.0
2008-10-01 10:00:00,55.55,55.55,55.14,55.15,691000.0,33.5389,33.5389,33.2913,33.2974,691000.0
2008-10-01 10:05:00,55.15,55.17,55.04,55.05,279000.0,33.2974,33.3095,33.231,33.237,279000.0
2008-10-01 10:10:00,55.04,55.2,54.98,55.2,196300.0,33.231,33.3276,33.1947,33.3276,196300.0
2008-10-01 10:15:00,55.2,55.26,55.09,55.25,147700.0,33.3276,33.3638,33.2612,33.3578,147700.0
2008-10-01 10:20:00,55.26,55.32,55.2,55.21,310200.0,33.3638,33.4,33.3276,33.3336,310200.0
2008-10-01 10:25:00,55.22,55.27,55.17,55.26,165100.0,33.3396,33.3698,33.3095,33.3638,165100.0
2008-10-01 10:30:00,55.25,55.25,55.15,55.21,231400.0,33.3578,33.3578,33.2974,33.3336,231400.0
2008-10-01 10:35:00,55.2,55.24,55.09,55.11,409000.0,33.3276,33.3517,33.2612,33.2732,409000.0
2008-10-01 10:40:00,55.11,55.19,55.06,55.08,175400.0,33.2732,33.3215,33.243,33.2551,175400.0
2008-10-01 10:45:00,55.08,55.13,55.01,55.02,244900.0,33.2551,33.2853,33.2129,33.2189,244900.0
2008-10-01 10:50:00,55.02,55.05,54.91,55.03,232900.0,33.2189,33.237,33.1525,33.2249,232900.0
2008-10-01 10:55:00,55.04,55.09,55.01,55.07,106200.0,33.231,33.2612,33.2129,33.2491,106200.0
2008-10-01 11:00:00,55.08,55.1,55.0,55.03,147500.0,33.2551,33.2672,33.2068,33.2249,147500.0
2008-10-01 11:05:00,55.03,55.1,55.01,55.03,163600.0,33.2249,33.2672,33.2129,33.2249,163600.0
2008-10-01 11:10:00,55.03,55.1,55.01,55.09,127200.0,33.2249,33.2672,33.2129,33.2612,127200.0
2008-10-01 11:15:00,55.1,55.2,55.06,55.2,140200.0,33.2672,33.3276,33.243,33.3276,140200.0
2008-10-01 11:20:00,55.22,55.36,55.21,55.35,190100.0,33.3396,33.4242,33.3336,33.4181,190100.0
2008-10-01 11:25:00,55.35,55.42,55.34,55.42,203600.0,33.4181,33.4604,33.4121,33.4604,203600.0
2008-10-01 11:30:00,55.42,55.47,55.42,55.46,126200.0,33.4604,33.4906,33.4604,33.4846,126200.0
2008-10-01 11:35:00,55.47,55.6,55.47,55.6,193200.0,33.4906,33.5691,33.4906,33.5691,193200.0
2008-10-01 11:40:00,55.6,55.6,55.54,55.57,94000.0,33.5691,33.5691,33.5329,33.551,94000.0
2008-10-01 11:45:00,55.58,55.63,55.51,55.63,183600.0,33.557,33.5872,33.5147,33.5872,183600.0
2008-10-01 11:50:00,55.62,55.73,55.6,55.72,223500.0,33.5812,33.6476,33.5691,33.6415,223500.0
2008-10-01 11:55:00,55.72,55.75,55.67,55.7,189500.0,33.6415,33.6596,33.6113,33.6295,189500.0
2008-10-01 12:00:00,55.7,55.72,55.62,55.62,146000.0,33.6295,33.6415,33.5812,33.5812,146000.0
2008-10-01 12:05:00,55.62,55.69,55.6,55.68,228100.0,33.5812,33.6234,33.5691,33.6174,228100.0
2008-10-01 12:10:00,55.69,55.76,55.67,55.74,168900.0,33.6234,33.6657,33.6113,33.6536,168900.0
2008-10-01 12:15:00,55.75,55.97,55.75,55.88,239100.0,33.6596,33.7925,33.6596,33.7381,239100.0
2008-10-01 12:20:00,55.87,55.93,55.83,55.93,170800.0,33.7321,33.7683,33.7079,33.7683,170800.0
2008-10-01 12:25:00,55.93,55.94,55.78,55.86,164200.0,33.7683,33.7744,33.6778,33.7261,164200.0
2008-10-01 12:30:00,55.86,56.12,55.84,56.12,521300.0,33.7261,33.883,33.714,33.883,521300.0
2008-10-01 12:35:00,56.12,56.15,56.07,56.08,245800.0,33.883,33.9011,33.8528,33.8589,245800.0
2008-10-01 12:40:00,56.09,56.2,56.06,56.12,309400.0,33.8649,33.9313,33.8468,33.883,309400.0
2008-10-01 12:45:00,56.12,56.26,56.12,56.25,478300.0,33.883,33.9676,33.883,33.9615,478300.0
2008-10-01 12:50:00,56.26,56.42,56.25,56.3,438600.0,33.9676,34.0642,33.9615,33.9917,438600.0
2008-10-01 12:55:00,56.29,56.3,56.16,56.16,200800.0,33.9857,33.9917,33.9072,33.9072,200800.0
2008-10-01 13:00:00,56.16,56.17,55.94,55.95,479800.0,33.9072,33.9132,33.7744,33.7804,479800.0
2008-10-01 13:05:00,55.96,56.01,55.94,55.96,227300.0,33.7864,33.8166,33.7744,33.7864,227300.0
2008-10-01 13:10:00,55.96,56.05,55.96,55.97,173000.0,33.7864,33.8408,33.7864,33.7925,173000.0
2008-10-01 13:15:00,55.98,56.03,55.95,55.97,171500.0,33.7985,33.8287,33.7804,33.7925,171500.0
2008-10-01 13:20:00,55.97,56.03,55.94,55.96,197300.0,33.7925,33.8287,33.7744,33.7864,197300.0
2008-10-01 13:25:00,55.97,55.98,55.88,55.94,132900.0,33.7925,33.7985,33.7381,33.7744,132900.0
2008-10-01 13:30:00,55.94,55.94,55.66,55.7,157600.0,33.7744,33.7744,33.6053,33.6295,157600.0
2008-10-01 13:35:00,55.7,55.82,55.69,55.79,136500.0,33.6295,33.7019,33.6234,33.6838,136500.0
2008-10-01 13:40:00,55.79,56.08,55.63,55.85,536400.0,33.6838,33.8589,33.5872,33.72,536400.0
2008-10-01 13:45:00,55.85,56.11,55.81,55.9,506200.0,33.72,33.877,33.6959,33.7502,506200.0
2008-10-01 13:50:00,55.9,56.2,55.88,56.07,412700.0,33.7502,33.9313,33.7381,33.8528,412700.0
2008-10-01 13:55:00,56.07,56.09,55.84,55.89,285100.0,33.8528,33.8649,33.714,33.7442,285100.0
2008-10-01 14:00:00,55.89,55.93,55.78,55.87,254400.0,33.7442,33.7683,33.6778,33.7321,254400.0
2008-10-01 14:05:00,55.87,56.0,55.82,55.95,341600.0,33.7321,33.8106,33.7019,33.7804,341600.0
2008-10-01 14:10:00,55.96,56.0,55.89,55.97,394800.0,33.7864,33.8106,33.7442,33.7925,394800.0
2008-10-01 14:15:00,55.97,56.11,55.97,56.11,512500.0,33.7925,33.877,33.7925,33.877,512500.0
2008-10-01 14:20:00,56.11,56.19,56.03,56.04,324900.0,33.877,33.9253,33.8287,33.8347,324900.0
2008-10-01 14:25:00,56.03,56.13,55.99,56.12,266300.0,33.8287,33.8891,33.8045,33.883,266300.0
2008-10-01 14:30:00,56.11,56.11,55.84,55.84,269900.0,33.877,33.877,33.714,33.714,269900.0
2008-10-01 14:35:00,55.84,55.99,55.82,55.99,212400.0,33.714,33.8045,33.7019,33.8045,212400.0
2008-10-01 14:40:00,56.0,56.04,55.93,56.02,313600.0,33.8106,33.8347,33.7683,33.8227,313600.0
2008-10-01 14:45:00,56.01,56.16,55.93,56.12,394600.0,33.8166,33.9072,33.7683,33.883,394600.0
2008-10-01 14:50:00,56.12,56.15,56.04,56.08,305100.0,33.883,33.9011,33.8347,33.8589,305100.0
2008-10-01 14:55:00,56.08,56.09,55.86,55.97,377900.0,33.8589,33.8649,33.7261,33.7925,377900.0
2008-10-01 15:00:00,55.96,55.98,55.87,55.87,195500.0,33.7864,33.7985,33.7321,33.7321,195500.0
2008-10-01 15:05:00,55.87,56.02,55.86,56.0,388100.0,33.7321,33.8227,33.7261,33.8106,388100.0
2008-10-01 15:10:00,55.99,56.04,55.89,55.91,535900.0,33.8045,33.8347,33.7442,33.7562,535900.0
2008-10-01 15:15:00,55.9,55.91,55.79,55.85,387100.0,33.7502,33.7562,33.6838,33.72,387100.0
2008-10-01 15:20:00,55.84,55.85,55.74,55.77,633000.0,33.714,33.72,33.6536,33.6717,633000.0
2008-10-01 15:25:00,55.76,55.79,55.72,55.77,325800.0,33.6657,33.6838,33.6415,33.6717,325800.0
2008-10-01 15:30:00,55.77,55.84,55.77,55.82,134000.0,33.6717,33.714,33.6717,33.7019,134000.0
2008-10-01 15:35:00,55.82,55.88,55.69,55.73,306200.0,33.7019,33.7381,33.6234,33.6476,306200.0
2008-10-01 15:40:00,55.74,55.87,55.71,55.86,309800.0,33.6536,33.7321,33.6355,33.7261,309800.0
2008-10-01 15:45:00,55.87,55.9,55.81,55.82,354400.0,33.7321,33.7502,33.6959,33.7019,354400.0
2008-10-01 15:50:00,55.82,55.91,55.8,55.88,399600.0,33.7019,33.7562,33.6898,33.7381,399600.0
2008-10-01 15:55:00,55.88,55.9,55.8,55.89,596700.0,33.7381,33.7502,33.6898,33.7442,596700.0
2008-10-02 09:30:00,54.81,54.95,54.81,54.92,376800.0,33.0921,33.1766,33.0921,33.1585,376800.0
2008-10-02 09:35:00,54.91,54.92,54.81,54.84,240700.0,33.1525,33.1585,33.0921,33.1102,240700.0
2008-10-02 09:40:00,54.84,54.87,54.72,54.72,194600.0,33.1102,33.1283,33.0378,33.0378,194600.0
2008-10-02 09:45:00,54.71,54.73,54.65,54.71,371000.0,33.0317,33.0438,32.9955,33.0317,371000.0
2008-10-02 09:50:00,54.72,54.73,54.58,54.59,211000.0,33.0378,33.0438,32.9532,32.9593,211000.0
2008-10-02 09:55:00,54.59,54.64,54.46,54.49,236500.0,32.9593,32.9895,32.8808,32.8989,236500.0
2008-10-02 10:00:00,54.47,54.49,54.34,54.35,395900.0,32.8868,32.8989,32.8083,32.8144,395900.0
2008-10-02 10:05:00,54.35,54.38,54.25,54.32,171900.0,32.8144,32.8325,32.754,32.7963,171900.0
2008-10-02 10:10:00,54.33,54.51,54.32,54.49,196600.0,32.8023,32.911,32.7963,32.8989,196600.0
2008-10-02 10:15:00,54.49,54.49,54.41,54.45,309300.0,32.8989,32.8989,32.8506,32.8748,309300.0
2008-10-02 10:20:00,54.45,54.45,54.22,54.22,318600.0,32.8748,32.8748,32.7359,32.7359,318600.0
2008-10-02 10:25:00,54.22,54.27,54.16,54.25,239100.0,32.7359,32.7661,32.6997,32.754,239100.0
2008-10-02 10:30:00,54.27,54.28,54.2,54.23,204300.0,32.7661,32.7721,32.7238,32.7419,204300.0
2008-10-02 10:35:00,54.24,54.27,54.09,54.11,277700.0,32.748,32.7661,32.6574,32.6695,277700.0
2008-10-02 10:40:00,54.11,54.12,53.96,54.02,331300.0,32.6695,32.6755,32.5789,32.6151,331300.0
2008-10-02 10:45:00,54.03,54.03,53.86,53.91,218700.0,32.6212,32.6212,32.5185,32.5487,218700.0
2008-10-02 10:50:00,53.91,54.06,53.91,54.02,201800.0,32.5487,32.6393,32.5487,32.6151,201800.0
2008-10-02 10:55:00,54.02,54.06,53.93,53.93,129200.0,32.6151,32.6393,32.5608,32.5608,129200.0
2008-10-02 11:00:00,53.96,53.99,53.91,53.91,201800.0,32.5789,32.597,32.5487,32.5487,201800.0
2008-10-02 11:05:00,53.9,53.9,53.55,53.65,207200.0,32.5427,32.5427,32.3314,32.3917,207200.0
2008-10-02 11:10:00,53.64,53.64,53.55,53.6,382900.0,32.3857,32.3857,32.3314,32.3616,382900.0
2008-10-02 11:15:00,53.59,53.76,53.54,53.76,361400.0,32.3555,32.4582,32.3253,32.4582,361400.0
2008-10-02 11:20:00,53.75,53.8,53.71,53.71,346600.0,32.4521,32.4823,32.428,32.428,346600.0
2008-10-02 11:25:00,53.71,53.77,53.68,53.69,547500.0,32.428,32.4642,32.4099,32.4159,547500.0
2008-10-02 11:30:00,53.69,53.72,53.66,53.72,500500.0,32.4159,32.434,32.3978,32.434,500500.0
2008-10-02 11:35:00,53.72,53.83,53.71,53.82,174500.0,32.434,32.5004,32.428,32.4944,174500.0
2008-10-02 11:40:00,53.82,53.96,53.79,53.94,195800.0,32.4944,32.5789,32.4763,32.5668,195800.0
2008-10-02 11:45:00,53.94,54.11,53.93,54.04,266200.0,32.5668,32.6695,32.5608,32.6272,266200.0
2008-10-02 11:50:00,54.04,54.1,53.99,54.01,164500.0,32.6272,32.6634,32.597,32.6091,164500.0
2008-10-02 11:55:00,54.01,54.21,54.01,54.18,240200.0,32.6091,32.7299,32.6091,32.7117,240200.0
2008-10-02 12:00:00,54.19,54.28,54.13,54.2,223700.0,32.7178,32.7721,32.6815,32.7238,223700.0
2008-10-02 12:05:00,54.19,54.21,54.14,54.14,167600.0,32.7178,32.7299,32.6876,32.6876,167600.0
2008-10-02 12:10:00,54.14,54.18,54.06,54.11,127500.0,32.6876,32.7117,32.6393,32.6695,127500.0
2008-10-02 12:15:00,54.11,54.23,54.11,54.18,97300.0,32.6695,32.7419,32.6695,32.7117,97300.0
2008-10-02 12:20:00,54.18,54.19,54.13,54.14,79100.0,32.7117,32.7178,32.6815,32.6876,79100.0
2008-10-02 12:25:00,54.15,54.16,53.95,53.97,140400.0,32.6936,32.6997,32.5729,32.5849,140400.0
2008-10-02 12:30:00,53.98,54.05,53.97,54.0,230000.0,32.591,32.6332,32.5849,32.6031,230000.0
2008-10-02 12:35:00,54.0,54.01,53.94,53.96,229000.0,32.6031,32.6091,32.5668,32.5789,229000.0
2008-10-02 12:40:00,53.96,54.04,53.96,53.99,217600.0,32.5789,32.6272,32.5789,32.597,217600.0
2008-10-02 12:45:00,53.99,54.04,53.99,54.03,258000.0,32.597,32.6272,32.597,32.6212,258000.0
2008-10-02 12:50:00,54.03,54.18,54.02,54.14,233600.0,32.6212,32.7117,32.6151,32.6876,233600.0
2008-10-02 12:55:00,54.15,54.18,54.03,54.04,333200.0,32.6936,32.7117,32.6212,32.6272,333200.0
2008-10-02 13:00:00,54.05,54.06,53.93,53.98,279900.0,32.6332,32.6393,32.5608,32.591,279900.0
2008-10-02 13:05:00,53.95,53.97,53.83,53.85,234400.0,32.5729,32.5849,32.5004,32.5125,234400.0
2008-10-02 13:10:00,53.85,53.89,53.73,53.8,305700.0,32.5125,32.5366,32.44,32.4823,305700.0
2008-10-02 13:15:00,53.81,53.84,53.76,53.83,365200.0,32.4883,32.5065,32.4582,32.5004,365200.0
2008-10-02 13:20:00,53.83,53.88,53.8,53.8,217000.0,32.5004,32.5306,32.4823,32.4823,217000.0
2008-10-02 13:25:00,53.8,53.91,53.79,53.9,270500.0,32.4823,32.5487,32.4763,32.5427,270500.0
2008-10-02 13:30:00,53.9,54.0,53.9,53.98,346900.0,32.5427,32.6031,32.5427,32.591,346900.0
2008-10-02 13:35:00,53.97,53.98,53.86,53.88,433100.0,32.5849,32.591,32.5185,32.5306,433100.0
2008-10-02 13:40:00,53.87,53.97,53.77,53.97,176100.0,32.5246,32.5849,32.4642,32.5849,176100.0
2008-10-02 13:45:00,53.97,54.12,53.93,53.96,274700.0,32.5849,32.6755,32.5608,32.5789,274700.0
2008-10-02 13:50:00,53.96,54.03,53.68,53.8,290200.0,32.5789,32.6212,32.4099,32.4823,290200.0
2008-10-02 13:55:00,53.79,53.94,53.74,53.92,174600.0,32.4763,32.5668,32.4461,32.5548,174600.0
2008-10-02 14:00:00,53.92,54.05,53.91,53.92,138500.0,32.5548,32.6332,32.5487,32.5548,138500.0
2008-10-02 14:05:00,53.93,54.0,53.86,53.92,141400.0,32.5608,32.6031,32.5185,32.5548,141400.0
2008-10-02 14:10:00,53.92,54.09,53.9,54.0,150000.0,32.5548,32.6574,32.5427,32.6031,150000.0
2008-10-02 14:15:00,54.01,54.01,53.87,53.87,206900.0,32.6091,32.6091,32.5246,32.5246,206900.0
2008-10-02 14:20:00,53.89,53.91,53.77,53.77,97500.0,32.5366,32.5487,32.4642,32.4642,97500.0
2008-10-02 14:25:00,53.76,53.83,53.73,53.76,191900.0,32.4582,32.5004,32.44,32.4582,191900.0
2008-10-02 14:30:00,53.76,53.83,53.63,53.67,175300.0,32.4582,32.5004,32.3797,32.4038,175300.0
2008-10-02 14:35:00,53.67,53.67,53.52,53.61,502000.0,32.4038,32.4038,32.3133,32.3676,502000.0
2008-10-02 14:40:00,53.61,53.72,53.55,53.57,144300.0,32.3676,32.434,32.3314,32.3434,144300.0
2008-10-02 14:45:00,53.57,53.75,53.57,53.74,184800.0,32.3434,32.4521,32.3434,32.4461,184800.0
2008-10-02 14:50:00,53.75,53.76,53.61,53.61,100600.0,32.4521,32.4582,32.3676,32.3676,100600.0
2008-10-02 14:55:00,53.61,53.87,53.6,53.82,207600.0,32.3676,32.5246,32.3616,32.4944,207600.0
2008-10-02 15:00:00,53.84,53.89,53.75,53.82,184900.0,32.5065,32.5366,32.4521,32.4944,184900.0
2008-10-02 15:05:00,53.83,53.88,53.75,53.77,250200.0,32.5004,32.5306,32.4521,32.4642,250200.0
2008-10-02 15:10:00,53.77,53.83,53.74,53.74,149700.0,32.4642,32.5004,32.4461,32.4461,149700.0
2008-10-02 15:15:00,53.75,53.75,53.53,53.58,251100.0,32.4521,32.4521,32.3193,32.3495,251100.0
2008-10-02 15:20:00,53.58,53.69,53.54,53.69,189700.0,32.3495,32.4159,32.3253,32.4159,189700.0
2008-10-02 15:25:00,53.69,53.71,53.51,53.57,211100.0,32.4159,32.428,32.3072,32.3434,211100.0
2008-10-02 15:30:00,53.56,53.72,53.52,53.62,232200.0,32.3374,32.434,32.3133,32.3736,232200.0
2008-10-02 15:35:00,53.63,53.67,53.37,53.37,340900.0,32.3797,32.4038,32.2227,32.2227,340900.0
2008-10-02 15:40:00,53.37,53.49,53.36,53.44,337500.0,32.2227,32.2951,32.2167,32.265,337500.0
2008-10-02 15:45:00,53.45,53.45,53.3,53.39,281000.0,32.271,32.271,32.1804,32.2348,281000.0
2008-10-02 15:50:00,53.38,53.55,53.36,53.54,375700.0,32.2287,32.3314,32.2167,32.3253,375700.0
2008-10-02 15:55:00,53.53,53.55,53.44,53.45,1360900.0,32.3193,32.3314,32.265,32.271,1360900.0
2008-10-03 09:30:00,53.55,53.75,53.54,53.75,405300.0,32.3314,32.4521,32.3253,32.4521,405300.0
2008-10-03 09:35:00,53.74,53.89,53.72,53.87,184900.0,32.4461,32.5366,32.434,32.5246,184900.0
2008-10-03 09:40:00,53.88,54.06,53.88,53.95,355800.0,32.5306,32.6393,32.5306,32.5729,355800.0
2008-10-03 09:45:00,53.95,54.0,53.9,53.92,221100.0,32.5729,32.6031,32.5427,32.5548,221100.0
2008-10-03 09:50:00,53.93,54.05,53.93,54.02,220000.0,32.5608,32.6332,32.5608,32.6151,220000.0
2008-10-03 09:55:00,54.03,54.05,53.95,54.01,167600.0,32.6212,32.6332,32.5729,32.6091,167600.0
2008-10-03 10:00:00,54.0,54.09,53.93,53.99,280000.0,32.6031,32.6574,32.5608,32.597,280000.0
2008-10-03 10:05:00,53.99,53.99,53.88,53.94,271900.0,32.597,32.597,32.5306,32.5668,271900.0
2008-10-03 10:10:00,53.94,54.0,53.8,54.0,445200.0,32.5668,32.6031,32.4823,32.6031,445200.0
2008-10-03 10:15:00,54.0,54.15,53.99,54.14,230800.0,32.6031,32.6936,32.597,32.6876,230800.0
2008-10-03 10:20:00,54.14,54.26,54.05,54.12,345600.0,32.6876,32.76,32.6332,32.6755,345600.0
2008-10-03 10:25:00,54.12,54.26,54.1,54.25,263700.0,32.6755,32.76,32.6634,32.754,263700.0
2008-10-03 10:30:00,54.25,54.54,54.23,54.53,393300.0,32.754,32.9291,32.7419,32.9231,393300.0
2008-10-03 10:35:00,54.52,54.64,54.5,54.57,523900.0,32.917,32.9895,32.9049,32.9472,523900.0
2008-10-03 10:40:00,54.56,54.59,54.43,54.54,288500.0,32.9412,32.9593,32.8627,32.9291,288500.0
2008-10-03 10:45:00,54.54,54.65,54.54,54.59,203400.0,32.9291,32.9955,32.9291,32.9593,203400.0
2008-10-03 10:50:00,54.59,54.91,54.59,54.91,216700.0,32.9593,33.1525,32.9593,33.1525,216700.0
2008-10-03 10:55:00,54.91,55.0,54.89,54.99,398500.0,33.1525,33.2068,33.1404,33.2008,398500.0
2008-10-03 11:00:00,54.99,55.18,54.99,55.05,395200.0,33.2008,33.3155,33.2008,33.237,395200.0
2008-10-03 11:05:00,55.04,55.1,54.94,54.99,236900.0,33.231,33.2672,33.1706,33.2008,236900.0
2008-10-03 11:10:00,54.99,55.03,54.91,54.91,262600.0,33.2008,33.2249,33.1525,33.1525,262600.0
2008-10-03 11:15:00,54.92,55.03,54.81,54.81,299900.0,33.1585,33.2249,33.0921,33.0921,299900.0
2008-10-03 11:20:00,54.82,54.89,54.72,54.86,385900.0,33.0981,33.1404,33.0378,33.1223,385900.0
2008-10-03 11:25:00,54.85,54.89,54.79,54.83,313200.0,33.1163,33.1404,33.08,33.1042,313200.0
2008-10-03 11:30:00,54.83,54.98,54.83,54.98,222600.0,33.1042,33.1947,33.1042,33.1947,222600.0
2008-10-03 11:35:00,54.98,55.02,54.9,54.94,122400.0,33.1947,33.2189,33.1464,33.1706,122400.0
2008-10-03 11:40:00,54.95,55.03,54.92,54.92,205600.0,33.1766,33.2249,33.1585,33.1585,205600.0
2008-10-03 11:45:00,54.92,54.93,54.8,54.8,325700.0,33.1585,33.1646,33.0861,33.0861,325700.0
2008-10-03 11:50:00,54.8,54.8,54.7,54.72,123200.0,33.0861,33.0861,33.0257,33.0378,123200.0
2008-10-03 11:55:00,54.72,54.84,54.72,54.78,102800.0,33.0378,33.1102,33.0378,33.074,102800.0
2008-10-03 12:00:00,54.77,54.86,54.73,54.84,84400.0,33.068,33.1223,33.0438,33.1102,84400.0
2008-10-03 12:05:00,54.84,54.89,54.8,54.88,179700.0,33.1102,33.1404,33.0861,33.1344,179700.0
2008-10-03 12:10:00,54.88,54.9,54.84,54.85,153100.0,33.1344,33.1464,33.1102,33.1163,153100.0
2008-10-03 12:15:00,54.85,54.89,54.77,54.8,185100.0,33.1163,33.1404,33.068,33.0861,185100.0
2008-10-03 12:20:00,54.8,54.81,54.6,54.65,264000.0,33.0861,33.0921,32.9653,32.9955,264000.0
2008-10-03 12:25:00,54.65,54.73,54.62,54.73,145900.0,32.9955,33.0438,32.9774,33.0438,145900.0
2008-10-03 12:30:00,54.73,54.77,54.71,54.76,96200.0,33.0438,33.068,33.0317,33.0619,96200.0
2008-10-03 12:35:00,54.76,54.85,54.69,54.85,138800.0,33.0619,33.1163,33.0197,33.1163,138800.0
2008-10-03 12:40:00,54.85,54.98,54.81,54.91,188100.0,33.1163,33.1947,33.0921,33.1525,188100.0
2008-10-03 12:45:00,54.91,54.99,54.88,54.95,285900.0,33.1525,33.2008,33.1344,33.1766,285900.0
2008-10-03 12:50:00,54.95,55.1,54.91,55.09,211300.0,33.1766,33.2672,33.1525,33.2612,211300.0
2008-10-03 12:55:00,55.1,55.25,55.05,55.21,305800.0,33.2672,33.3578,33.237,33.3336,305800.0
2008-10-03 13:00:00,55.21,55.22,55.01,55.06,176100.0,33.3336,33.3396,33.2129,33.243,176100.0
2008-10-03 13:05:00,55.05,55.43,55.03,55.33,354800.0,33.237,33.4664,33.2249,33.4061,354800.0
2008-10-03 13:10:00,55.34,55.34,55.03,55.2,327600.0,33.4121,33.4121,33.2249,33.3276,327600.0
2008-10-03 13:15:00,55.2,55.29,55.13,55.23,213100.0,33.3276,33.3819,33.2853,33.3457,213100.0
2008-10-03 13:20:00,55.23,55.47,54.9,54.96,551000.0,33.3457,33.4906,33.1464,33.1827,551000.0
2008-10-03 13:25:00,54.96,55.27,54.41,54.53,582800.0,33.1827,33.3698,32.8506,32.9231,582800.0
2008-10-03 13:30:00,54.52,54.61,54.35,54.38,661000.0,32.917,32.9714,32.8144,32.8325,661000.0
2008-10-03 13:35:00,54.39,54.69,54.37,54.56,708300.0,32.8385,33.0197,32.8265,32.9412,708300.0
2008-10-03 13:40:00,54.56,54.56,53.92,53.97,376800.0,32.9412,32.9412,32.5548,32.5849,376800.0
2008-10-03 13:45:00,53.96,54.36,53.94,54.32,670900.0,32.5789,32.8204,32.5668,32.7963,670900.0
2008-10-03 13:50:00,54.3,54.6,54.16,54.18,698400.0,32.7842,32.9653,32.6997,32.7117,698400.0
2008-10-03 13:55:00,54.13,54.4,54.11,54.37,531000.0,32.6815,32.8446,32.6695,32.8265,531000.0
2008-10-03 14:00:00,54.37,54.38,54.09,54.24,453900.0,32.8265,32.8325,32.6574,32.748,453900.0
2008-10-03 14:05:00,54.22,54.48,54.2,54.43,319100.0,32.7359,32.8929,32.7238,32.8627,319100.0
2008-10-03 14:10:00,54.43,54.61,54.39,54.52,254700.0,32.8627,32.9714,32.8385,32.917,254700.0
2008-10-03 14:15:00,54.51,54.53,54.29,54.42,223200.0,32.911,32.9231,32.7782,32.8566,223200.0
2008-10-03 14:20:00,54.43,54.47,54.15,54.19,206300.0,32.8627,32.8868,32.6936,32.7178,206300.0
2008-10-03 14:25:00,54.19,54.21,53.77,53.88,287400.0,32.7178,32.7299,32.4642,32.5306,287400.0
2008-10-03 14:30:00,53.89,54.02,53.48,53.63,520300.0,32.5366,32.6151,32.2891,32.3797,520300.0
2008-10-03 14:35:00,53.63,54.18,53.63,53.98,706700.0,32.3797,32.7117,32.3797,32.591,706700.0
2008-10-03 14:40:00,53.98,54.04,53.84,53.87,475400.0,32.591,32.6272,32.5065,32.5246,475400.0
2008-10-03 14:45:00,53.86,53.91,53.6,53.82,460200.0,32.5185,32.5487,32.3616,32.4944,460200.0
2008-10-03 14:50:00,53.85,54.1,53.81,54.08,323100.0,32.5125,32.6634,32.4883,32.6514,323100.0
2008-10-03 14:55:00,54.09,54.31,53.92,54.26,307600.0,32.6574,32.7902,32.5548,32.76,307600.0
2008-10-03 15:00:00,54.25,54.34,54.07,54.19,327200.0,32.754,32.8083,32.6453,32.7178,327200.0
2008-10-03 15:05:00,54.17,54.18,53.98,53.99,347800.0,32.7057,32.7117,32.591,32.597,347800.0
2008-10-03 15:10:00,53.99,54.02,53.85,53.9,446400.0,32.597,32.6151,32.5125,32.5427,446400.0
2008-10-03 15:15:00,53.88,53.99,53.77,53.8,301300.0,32.5306,32.597,32.4642,32.4823,301300.0
2008-10-03 15:20:00,53.8,53.85,53.65,53.65,374400.0,32.4823,32.5125,32.3917,32.3917,374400.0
2008-10-03 15:25:00,53.65,53.75,53.55,53.7,376300.0,32.3917,32.4521,32.3314,32.4219,376300.0
2008-10-03 15:30:00,53.7,53.98,53.7,53.91,481800.0,32.4219,32.591,32.4219,32.5487,481800.0
2008-10-03 15:35:00,53.89,53.94,53.56,53.57,382400.0,32.5366,32.5668,32.3374,32.3434,382400.0
2008-10-03 15:40:00,53.56,53.57,53.21,53.24,444900.0,32.3374,32.3434,32.1261,32.1442,444900.0
2008-10-03 15:45:00,53.24,53.3,53.09,53.11,796000.0,32.1442,32.1804,32.0536,32.0657,796000.0
2008-10-03 15:50:00,53.12,53.38,53.1,53.34,816800.0,32.0718,32.2287,32.0597,32.2046,816800.0
2008-10-03 15:55:00,53.34,53.45,53.16,53.33,1088600.0,32.2046,32.271,32.0959,32.1985,1088600.0
2008-10-06 09:30:00,51.18,51.18,50.83,51.12,657100.0,30.9005,30.9005,30.6891,30.8642,657100.0
2008-10-06 09:35:00,51.12,51.21,51.03,51.13,1266500.0,30.8642,30.9186,30.8099,30.8703,1266500.0
2008-10-06 09:40:00,51.14,51.15,50.97,51.03,300000.0,30.8763,30.8823,30.7737,30.8099,300000.0
2008-10-06 09:45:00,51.03,51.1,50.98,51.07,537400.0,30.8099,30.8522,30.7797,30.834,537400.0
2008-10-06 09:50:00,51.07,51.17,50.94,50.94,493600.0,30.834,30.8944,30.7556,30.7556,493600.0
2008-10-06 09:55:00,50.94,50.97,50.6,50.69,509700.0,30.7556,30.7737,30.5503,30.6046,509700.0
2008-10-06 10:00:00,50.7,50.74,50.49,50.51,622800.0,30.6107,30.6348,30.4839,30.4959,622800.0
2008-10-06 10:05:00,50.52,50.72,50.5,50.67,479700.0,30.502,30.6227,30.4899,30.5925,479700.0
2008-10-06 10:10:00,50.67,50.72,50.35,50.35,420900.0,30.5925,30.6227,30.3993,30.3993,420900.0
2008-10-06 10:15:00,50.35,50.43,50.05,50.12,674500.0,30.3993,30.4476,30.2182,30.2605,674500.0
2008-10-06 10:20:00,50.12,50.31,50.06,50.24,1002500.0,30.2605,30.3752,30.2242,30.3329,1002500.0
2008-10-06 10:25:00,50.24,50.28,50.03,50.18,1062600.0,30.3329,30.3571,30.2061,30.2967,1062600.0
2008-10-06 10:30:00,50.19,50.22,50.05,50.06,454700.0,30.3027,30.3208,30.2182,30.2242,454700.0
2008-10-06 10:35:00,50.05,50.05,49.54,49.54,1031400.0,30.2182,30.2182,29.9103,29.9103,1031400.0
2008-10-06 10:40:00,49.54,49.59,49.11,49.22,734900.0,29.9103,29.9405,29.6507,29.7171,734900.0
2008-10-06 10:45:00,49.22,49.5,49.15,49.47,817000.0,29.7171,29.8861,29.6748,29.868,817000.0
2008-10-06 10:50:00,49.47,49.66,49.33,49.63,814100.0,29.868,29.9827,29.7835,29.9646,814100.0
2008-10-06 10:55:00,49.63,49.96,49.61,49.87,592100.0,29.9646,30.1639,29.9526,30.1095,592100.0
2008-10-06 11:00:00,49.87,49.99,49.72,49.95,602900.0,30.1095,30.182,30.019,30.1578,602900.0
2008-10-06 11:05:00,49.94,50.09,49.82,50.09,435300.0,30.1518,30.2424,30.0793,30.2424,435300.0
2008-10-06 11:10:00,50.08,50.16,49.88,49.94,551600.0,30.2363,30.2846,30.1156,30.1518,551600.0
2008-10-06 11:15:00,49.95,50.13,49.9,50.1,298500.0,30.1578,30.2665,30.1276,30.2484,298500.0
2008-10-06 11:20:00,50.1,50.11,49.93,49.96,331700.0,30.2484,30.2544,30.1458,30.1639,331700.0
2008-10-06 11:25:00,49.97,50.09,49.79,49.83,385000.0,30.1699,30.2424,30.0612,30.0854,385000.0
2008-10-06 11:30:00,49.82,49.85,49.52,49.62,411500.0,30.0793,30.0975,29.8982,29.9586,411500.0
2008-10-06 11:35:00,49.61,49.67,49.51,49.59,508800.0,29.9526,29.9888,29.8922,29.9405,508800.0
2008-10-06 11:40:00,49.59,49.74,49.55,49.72,486400.0,29.9405,30.031,29.9163,30.019,486400.0
2008-10-06 11:45:00,49.71,49.87,49.51,49.53,520400.0,30.0129,30.1095,29.8922,29.9043,520400.0
2008-10-06 11:50:00,49.52,49.52,49.41,49.48,313600.0,29.8982,29.8982,29.8318,29.8741,313600.0
2008-10-06 11:55:00,49.48,49.61,49.45,49.58,258000.0,29.8741,29.9526,29.856,29.9344,258000.0
2008-10-06 12:00:00,49.58,49.79,49.56,49.76,260900.0,29.9344,30.0612,29.9224,30.0431,260900.0
2008-10-06 12:05:00,49.75,49.83,49.61,49.63,232700.0,30.0371,30.0854,29.9526,29.9646,232700.0
2008-10-06 12:10:00,49.63,49.67,49.53,49.63,239200.0,29.9646,29.9888,29.9043,29.9646,239200.0
2008-10-06 12:15:00,49.63,49.71,49.49,49.69,381800.0,29.9646,30.0129,29.8801,30.0009,381800.0
2008-10-06 12:20:00,49.7,49.71,49.56,49.67,283400.0,30.0069,30.0129,29.9224,29.9888,283400.0
2008-10-06 12:25:00,49.69,49.69,49.54,49.62,399400.0,30.0009,30.0009,29.9103,29.9586,399400.0
2008-10-06 12:30:00,49.61,49.67,49.56,49.62,321700.0,29.9526,29.9888,29.9224,29.9586,321700.0
2008-10-06 12:35:00,49.62,49.63,49.44,49.45,368000.0,29.9586,29.9646,29.8499,29.856,368000.0
2008-10-06 12:40:00,49.45,49.49,49.38,49.48,301700.0,29.856,29.8801,29.8137,29.8741,301700.0
2008-10-06 12:45:00,49.47,49.47,49.29,49.41,251000.0,29.868,29.868,29.7593,29.8318,251000.0
2008-10-06 12:50:00,49.41,49.48,49.4,49.43,158200.0,29.8318,29.8741,29.8258,29.8439,158200.0
2008-10-06 12:55:00,49.43,49.46,49.33,49.38,221400.0,29.8439,29.862,29.7835,29.8137,221400.0
2008-10-06 13:00:00,49.37,49.56,49.27,49.51,329400.0,29.8076,29.9224,29.7473,29.8922,329400.0
2008-10-06 13:05:00,49.51,49.6,49.47,49.49,427500.0,29.8922,29.9465,29.868,29.8801,427500.0
2008-10-06 13:10:00,49.47,49.52,49.33,49.33,388600.0,29.868,29.8982,29.7835,29.7835,388600.0
2008-10-06 13:15:00,49.33,49.47,49.29,49.41,276400.0,29.7835,29.868,29.7593,29.8318,276400.0
2008-10-06 13:20:00,49.42,49.66,49.39,49.65,420200.0,29.8378,29.9827,29.8197,29.9767,420200.0
2008-10-06 13:25:00,49.63,49.69,49.5,49.55,223700.0,29.9646,30.0009,29.8861,29.9163,223700.0
2008-10-06 13:30:00,49.56,49.56,49.36,49.39,223300.0,29.9224,29.9224,29.8016,29.8197,223300.0
2008-10-06 13:35:00,49.38,49.42,49.3,49.38,290600.0,29.8137,29.8378,29.7654,29.8137,290600.0
2008-10-06 13:40:00,49.38,49.56,49.29,49.39,325500.0,29.8137,29.9224,29.7593,29.8197,325500.0
2008-10-06 13:45:00,49.39,49.39,49.12,49.13,756100.0,29.8197,29.8197,29.6567,29.6627,756100.0
2008-10-06 13:50:00,49.13,49.36,49.12,49.34,485200.0,29.6627,29.8016,29.6567,29.7895,485200.0
2008-10-06 13:55:00,49.34,49.44,49.28,49.29,800500.0,29.7895,29.8499,29.7533,29.7593,800500.0
2008-10-06 14:00:00,49.29,49.29,49.0,49.0,651400.0,29.7593,29.7593,29.5843,29.5843,651400.0
2008-10-06 14:05:00,49.0,49.17,48.84,48.87,1483800.0,29.5843,29.6869,29.4877,29.5058,1483800.0
2008-10-06 14:10:00,48.88,49.07,48.86,48.95,936800.0,29.5118,29.6265,29.4997,29.5541,936800.0
2008-10-06 14:15:00,48.95,49.12,48.77,48.77,352300.0,29.5541,29.6567,29.4454,29.4454,352300.0
2008-10-06 14:20:00,48.77,48.81,48.58,48.58,621600.0,29.4454,29.4695,29.3307,29.3307,621600.0
2008-10-06 14:25:00,48.58,48.69,48.35,48.38,1088100.0,29.3307,29.3971,29.1918,29.2099,1088100.0
2008-10-06 14:30:00,48.38,48.44,48.25,48.42,704800.0,29.2099,29.2462,29.1314,29.2341,704800.0
2008-10-06 14:35:00,48.42,48.62,48.41,48.47,866600.0,29.2341,29.3548,29.228,29.2643,866600.0
2008-10-06 14:40:00,48.47,48.5,48.24,48.24,510900.0,29.2643,29.2824,29.1254,29.1254,510900.0
2008-10-06 14:45:00,48.24,48.39,48.15,48.33,588300.0,29.1254,29.216,29.0711,29.1797,588300.0
2008-10-06 14:50:00,48.34,48.64,48.31,48.64,593800.0,29.1858,29.3669,29.1677,29.3669,593800.0
2008-10-06 14:55:00,48.64,48.76,48.53,48.63,498100.0,29.3669,29.4394,29.3005,29.3609,498100.0
2008-10-06 15:00:00,48.62,48.67,48.42,48.61,609900.0,29.3548,29.385,29.2341,29.3488,609900.0
2008-10-06 15:05:00,48.61,48.93,48.58,48.9,797400.0,29.3488,29.542,29.3307,29.5239,797400.0
2008-10-06 15:10:00,48.9,49.15,48.82,49.09,813000.0,29.5239,29.6748,29.4756,29.6386,813000.0
2008-10-06 15:15:00,49.1,49.43,48.97,49.42,1067800.0,29.6446,29.8439,29.5661,29.8378,1067800.0
2008-10-06 15:20:00,49.43,49.52,49.28,49.28,879100.0,29.8439,29.8982,29.7533,29.7533,879100.0
2008-10-06 15:25:00,49.28,49.71,49.23,49.68,883800.0,29.7533,30.0129,29.7231,29.9948,883800.0
2008-10-06 15:30:00,49.68,49.85,49.65,49.71,835700.0,29.9948,30.0975,29.9767,30.0129,835700.0
2008-10-06 15:35:00,49.76,49.77,49.48,49.54,694900.0,30.0431,30.0492,29.8741,29.9103,694900.0
2008-10-06 15:40:00,49.57,49.83,49.43,49.82,694200.0,29.9284,30.0854,29.8439,30.0793,694200.0
2008-10-06 15:45:00,49.84,50.1,49.61,50.03,760400.0,30.0914,30.2484,29.9526,30.2061,760400.0
2008-10-06 15:50:00,50.06,50.23,49.94,50.23,793700.0,30.2242,30.3269,30.1518,30.3269,793700.0
2008-10-06 15:55:00,50.23,50.31,49.98,50.22,1911200.0,30.3269,30.3752,30.1759,30.3208,1911200.0
2008-10-07 09:30:00,51.3,51.43,51.2,51.23,553000.0,30.9729,31.0514,30.9125,30.9306,553000.0
2008-10-07 09:35:00,51.23,51.33,51.13,51.3,547700.0,30.9306,30.991,30.8703,30.9729,547700.0
2008-10-07 09:40:00,51.3,51.49,51.29,51.45,584100.0,30.9729,31.0876,30.9669,31.0635,584100.0
2008-10-07 09:45:00,51.44,51.44,51.15,51.23,614400.0,31.0574,31.0574,30.8823,30.9306,614400.0
2008-10-07 09:50:00,51.23,51.25,50.69,50.69,558400.0,30.9306,30.9427,30.6046,30.6046,558400.0
2008-10-07 09:55:00,50.7,50.72,50.49,50.67,561200.0,30.6107,30.6227,30.4839,30.5925,561200.0
2008-10-07 10:00:00,50.67,50.86,50.44,50.57,518500.0,30.5925,30.7073,30.4537,30.5322,518500.0
2008-10-07 10:05:00,50.57,50.64,50.45,50.63,352900.0,30.5322,30.5744,30.4597,30.5684,352900.0
2008-10-07 10:10:00,50.62,50.76,50.54,50.73,445000.0,30.5624,30.6469,30.514,30.6288,445000.0
2008-10-07 10:15:00,50.73,50.85,50.64,50.75,661100.0,30.6288,30.7012,30.5744,30.6408,661100.0
2008-10-07 10:20:00,50.73,50.8,50.64,50.75,443000.0,30.6288,30.671,30.5744,30.6408,443000.0
2008-10-07 10:25:00,50.74,51.01,50.74,50.9,401500.0,30.6348,30.7978,30.6348,30.7314,401500.0
2008-10-07 10:30:00,50.9,50.94,50.75,50.76,448300.0,30.7314,30.7556,30.6408,30.6469,448300.0
2008-10-07 10:35:00,50.76,50.76,50.49,50.66,352700.0,30.6469,30.6469,30.4839,30.5865,352700.0
2008-10-07 10:40:00,50.66,50.68,50.43,50.57,417300.0,30.5865,30.5986,30.4476,30.5322,417300.0
2008-10-07 10:45:00,50.57,50.67,50.39,50.45,369000.0,30.5322,30.5925,30.4235,30.4597,369000.0
2008-10-07 10:50:00,50.43,50.44,50.25,50.33,311900.0,30.4476,30.4537,30.339,30.3873,311900.0
2008-10-07 10:55:00,50.37,50.4,50.25,50.38,337200.0,30.4114,30.4295,30.339,30.4174,337200.0
2008-10-07 11:00:00,50.39,50.5,50.36,50.39,364500.0,30.4235,30.4899,30.4054,30.4235,364500.0
2008-10-07 11:05:00,50.4,50.43,50.23,50.37,356500.0,30.4295,30.4476,30.3269,30.4114,356500.0
2008-10-07 11:10:00,50.37,50.37,50.13,50.21,236100.0,30.4114,30.4114,30.2665,30.3148,236100.0
2008-10-07 11:15:00,50.21,50.45,50.08,50.11,596700.0,30.3148,30.4597,30.2363,30.2544,596700.0
2008-10-07 11:20:00,50.12,50.12,49.92,49.98,300700.0,30.2605,30.2605,30.1397,30.1759,300700.0
2008-10-07 11:25:00,49.99,50.11,49.94,49.99,294000.0,30.182,30.2544,30.1518,30.182,294000.0
2008-10-07 11:30:00,49.99,50.15,49.97,49.99,276000.0,30.182,30.2786,30.1699,30.182,276000.0
2008-10-07 11:35:00,50.0,50.27,50.0,50.16,416200.0,30.188,30.351,30.188,30.2846,416200.0
2008-10-07 11:40:00,50.17,50.29,50.09,50.29,204000.0,30.2907,30.3631,30.2424,30.3631,204000.0
2008-10-07 11:45:00,50.3,50.43,50.25,50.42,291500.0,30.3691,30.4476,30.339,30.4416,291500.0
2008-10-07 11:50:00,50.42,50.42,50.3,50.38,233000.0,30.4416,30.4416,30.3691,30.4174,233000.0
2008-10-07 11:55:00,50.38,50.39,50.2,50.31,305600.0,30.4174,30.4235,30.3088,30.3752,305600.0
2008-10-07 12:00:00,50.32,50.33,50.08,50.1,642500.0,30.3812,30.3873,30.2363,30.2484,642500.0
2008-10-07 12:05:00,50.09,50.09,49.99,49.99,219400.0,30.2424,30.2424,30.182,30.182,219400.0
2008-10-07 12:10:00,50.0,50.11,50.0,50.04,333800.0,30.188,30.2544,30.188,30.2122,333800.0
2008-10-07 12:15:00,50.05,50.2,50.02,50.12,429100.0,30.2182,30.3088,30.2001,30.2605,429100.0
2008-10-07 12:20:00,50.12,50.23,49.86,49.88,242300.0,30.2605,30.3269,30.1035,30.1156,242300.0
2008-10-07 12:25:00,49.89,49.89,49.59,49.66,347300.0,30.1216,30.1216,29.9405,29.9827,347300.0
2008-10-07 12:30:00,49.67,49.69,49.52,49.52,333400.0,29.9888,30.0009,29.8982,29.8982,333400.0
2008-10-07 12:35:00,49.52,49.57,49.23,49.33,239700.0,29.8982,29.9284,29.7231,29.7835,239700.0
2008-10-07 12:40:00,49.33,49.44,49.24,49.33,304100.0,29.7835,29.8499,29.7292,29.7835,304100.0
2008-10-07 12:45:00,49.33,49.41,49.09,49.15,657900.0,29.7835,29.8318,29.6386,29.6748,657900.0
2008-10-07 12:50:00,49.14,49.23,49.09,49.14,221800.0,29.6688,29.7231,29.6386,29.6688,221800.0
2008-10-07 12:55:00,49.11,49.34,49.11,49.27,346700.0,29.6507,29.7895,29.6507,29.7473,346700.0
2008-10-07 13:00:00,49.26,49.5,49.26,49.42,213300.0,29.7412,29.8861,29.7412,29.8378,213300.0
2008-10-07 13:05:00,49.4,49.59,49.33,49.53,319400.0,29.8258,29.9405,29.7835,29.9043,319400.0
2008-10-07 13:10:00,49.53,49.68,49.51,49.55,278600.0,29.9043,29.9948,29.8922,29.9163,278600.0
2008-10-07 13:15:00,49.56,49.56,49.25,49.33,445500.0,29.9224,29.9224,29.7352,29.7835,445500.0
2008-10-07 13:20:00,49.33,49.38,48.93,49.11,437600.0,29.7835,29.8137,29.542,29.6507,437600.0
2008-10-07 13:25:00,49.11,49.11,48.7,48.86,346500.0,29.6507,29.6507,29.4031,29.4997,346500.0
2008-10-07 13:30:00,48.86,49.06,48.86,49.0,421500.0,29.4997,29.6205,29.4997,29.5843,421500.0
2008-10-07 13:35:00,49.0,49.24,48.89,49.13,472800.0,29.5843,29.7292,29.5178,29.6627,472800.0
2008-10-07 13:40:00,49.14,49.17,48.78,48.78,388500.0,29.6688,29.6869,29.4514,29.4514,388500.0
2008-10-07 13:45:00,48.79,48.86,48.6,48.65,438400.0,29.4575,29.4997,29.3428,29.3729,438400.0
2008-10-07 13:50:00,48.63,48.76,48.49,48.71,412700.0,29.3609,29.4394,29.2763,29.4092,412700.0
2008-10-07 13:55:00,48.71,48.77,48.53,48.53,356100.0,29.4092,29.4454,29.3005,29.3005,356100.0
2008-10-07 14:00:00,48.51,48.89,48.5,48.68,338500.0,29.2884,29.5178,29.2824,29.3911,338500.0
2008-10-07 14:05:00,48.66,48.83,48.59,48.81,401700.0,29.379,29.4816,29.3367,29.4695,401700.0
2008-10-07 14:10:00,48.79,49.06,48.54,48.83,537000.0,29.4575,29.6205,29.3065,29.4816,537000.0
2008-10-07 14:15:00,48.86,49.29,48.7,49.09,690600.0,29.4997,29.7593,29.4031,29.6386,690600.0
2008-10-07 14:20:00,49.09,49.45,49.08,49.2,485100.0,29.6386,29.856,29.6326,29.705,485100.0
2008-10-07 14:25:00,49.19,49.32,49.05,49.31,423600.0,29.699,29.7775,29.6144,29.7714,423600.0
2008-10-07 14:30:00,49.32,49.58,49.13,49.17,407700.0,29.7775,29.9344,29.6627,29.6869,407700.0
2008-10-07 14:35:00,49.18,49.33,49.03,49.18,317600.0,29.6929,29.7835,29.6024,29.6929,317600.0
2008-10-07 14:40:00,49.18,49.32,49.1,49.2,367600.0,29.6929,29.7775,29.6446,29.705,367600.0
2008-10-07 14:45:00,49.17,49.46,49.02,49.31,338600.0,29.6869,29.862,29.5963,29.7714,338600.0
2008-10-07 14:50:00,49.31,49.44,49.19,49.23,316400.0,29.7714,29.8499,29.699,29.7231,316400.0
2008-10-07 14:55:00,49.24,49.24,48.98,49.01,566000.0,29.7292,29.7292,29.5722,29.5903,566000.0
2008-10-07 15:00:00,49.01,49.3,48.76,48.82,564200.0,29.5903,29.7654,29.4394,29.4756,564200.0
2008-10-07 15:05:00,48.82,48.82,48.64,48.77,604900.0,29.4756,29.4756,29.3669,29.4454,604900.0
2008-10-07 15:10:00,48.77,48.88,48.71,48.76,473300.0,29.4454,29.5118,29.4092,29.4394,473300.0
2008-10-07 15:15:00,48.75,48.86,48.37,48.45,671600.0,29.4333,29.4997,29.2039,29.2522,671600.0
2008-10-07 15:20:00,48.45,48.55,48.21,48.22,711400.0,29.2522,29.3126,29.1073,29.1133,711400.0
2008-10-07 15:25:00,48.23,48.6,48.2,48.58,456500.0,29.1194,29.3428,29.1013,29.3307,456500.0
2008-10-07 15:30:00,48.6,48.77,48.45,48.54,456500.0,29.3428,29.4454,29.2522,29.3065,456500.0
2008-10-07 15:35:00,48.54,48.58,48.34,48.38,409000.0,29.3065,29.3307,29.1858,29.2099,409000.0
2008-10-07 15:40:00,48.37,48.4,48.19,48.21,566400.0,29.2039,29.222,29.0952,29.1073,566400.0
2008-10-07 15:45:00,48.2,48.23,48.02,48.05,711000.0,29.1013,29.1194,28.9926,29.0107,711000.0
2008-10-07 15:50:00,48.05,48.26,48.04,48.14,695500.0,29.0107,29.1375,29.0046,29.065,695500.0
2008-10-07 15:55:00,48.14,48.19,47.88,47.94,1758400.0,29.065,29.0952,28.908,28.9443,1758400.0
2008-10-08 09:30:00,47.24,48.12,47.07,47.98,1510600.0,28.5216,29.0529,28.419,28.9684,1510600.0
2008-10-08 09:35:00,47.96,48.35,47.71,48.25,857800.0,28.9563,29.1918,28.8054,29.1314,857800.0
2008-10-08 09:40:00,48.27,48.37,48.01,48.28,910400.0,29.1435,29.2039,28.9865,29.1496,910400.0
2008-10-08 09:45:00,48.28,48.49,48.14,48.48,645700.0,29.1496,29.2763,29.065,29.2703,645700.0
2008-10-08 09:50:00,48.49,48.84,48.18,48.36,1073600.0,29.2763,29.4877,29.0892,29.1979,1073600.0
2008-10-08 09:55:00,48.37,48.55,48.21,48.35,695500.0,29.2039,29.3126,29.1073,29.1918,695500.0
2008-10-08 10:00:00,48.35,48.66,48.24,48.52,802700.0,29.1918,29.379,29.1254,29.2945,802700.0
2008-10-08 10:05:00,48.51,48.65,48.26,48.33,672900.0,29.2884,29.3729,29.1375,29.1797,672900.0
2008-10-08 10:10:00,48.33,48.54,48.24,48.41,399600.0,29.1797,29.3065,29.1254,29.228,399600.0
2008-10-08 10:15:00,48.4,48.41,47.93,47.97,903200.0,29.222,29.228,28.9382,28.9624,903200.0
2008-10-08 10:20:00,47.97,48.14,47.66,48.13,462300.0,28.9624,29.065,28.7752,29.059,462300.0
2008-10-08 10:25:00,48.13,48.18,47.58,47.79,772600.0,29.059,29.0892,28.7269,28.8537,772600.0
2008-10-08 10:30:00,47.82,48.02,47.44,47.57,657700.0,28.8718,28.9926,28.6424,28.7209,657700.0
2008-10-08 10:35:00,47.57,47.69,47.28,47.53,474400.0,28.7209,28.7933,28.5458,28.6967,474400.0
2008-10-08 10:40:00,47.53,47.7,47.24,47.27,640500.0,28.6967,28.7994,28.5216,28.5398,640500.0
2008-10-08 10:45:00,47.29,47.31,46.89,46.95,389400.0,28.5518,28.5639,28.3103,28.3465,389400.0
2008-10-08 10:50:00,46.93,47.26,46.93,47.2,456800.0,28.3345,28.5337,28.3345,28.4975,456800.0
2008-10-08 10:55:00,47.21,47.54,47.15,47.19,512700.0,28.5035,28.7028,28.4673,28.4915,512700.0
2008-10-08 11:00:00,47.18,47.28,46.88,47.07,334400.0,28.4854,28.5458,28.3043,28.419,334400.0
2008-10-08 11:05:00,47.07,47.09,46.7,46.86,316300.0,28.419,28.4311,28.1956,28.2922,316300.0
2008-10-08 11:10:00,46.86,46.92,46.7,46.84,385100.0,28.2922,28.3284,28.1956,28.2801,385100.0
2008-10-08 11:15:00,46.85,47.07,46.8,47.06,427100.0,28.2862,28.419,28.256,28.413,427100.0
2008-10-08 11:20:00,47.07,47.3,46.95,47.29,470600.0,28.419,28.5579,28.3465,28.5518,470600.0
2008-10-08 11:25:00,47.28,47.45,47.15,47.15,628100.0,28.5458,28.6484,28.4673,28.4673,628100.0
2008-10-08 11:30:00,47.15,47.23,47.0,47.11,291700.0,28.4673,28.5156,28.3767,28.4432,291700.0
2008-10-08 11:35:00,47.1,47.16,46.8,46.97,582000.0,28.4371,28.4733,28.256,28.3586,582000.0
2008-10-08 11:40:00,46.94,47.06,46.58,46.58,830800.0,28.3405,28.413,28.1232,28.1232,830800.0
2008-10-08 11:45:00,46.57,46.79,46.52,46.73,538400.0,28.1171,28.2499,28.0869,28.2137,538400.0
2008-10-08 11:50:00,46.75,46.88,46.68,46.83,291800.0,28.2258,28.3043,28.1835,28.2741,291800.0
2008-10-08 11:55:00,46.83,47.06,46.49,47.03,348400.0,28.2741,28.413,28.0688,28.3949,348400.0
2008-10-08 12:00:00,47.04,47.06,46.67,46.72,216600.0,28.4009,28.413,28.1775,28.2077,216600.0
2008-10-08 12:05:00,46.75,47.15,46.32,46.43,332100.0,28.2258,28.4673,27.9662,28.0326,332100.0
2008-10-08 12:10:00,46.45,46.56,46.3,46.5,371200.0,28.0447,28.1111,27.9541,28.0749,371200.0
2008-10-08 12:15:00,46.5,46.78,46.44,46.74,260800.0,28.0749,28.2439,28.0386,28.2198,260800.0
2008-10-08 12:20:00,46.74,46.92,46.62,46.65,254400.0,28.2198,28.3284,28.1473,28.1654,254400.0
2008-10-08 12:25:00,46.64,46.8,46.36,46.39,195700.0,28.1594,28.256,27.9903,28.0084,195700.0
2008-10-08 12:30:00,46.39,46.58,46.36,46.46,263200.0,28.0084,28.1232,27.9903,28.0507,263200.0
2008-10-08 12:35:00,46.45,46.78,46.39,46.65,279700.0,28.0447,28.2439,28.0084,28.1654,279700.0
2008-10-08 12:40:00,46.6,47.04,46.6,46.83,447300.0,28.1352,28.4009,28.1352,28.2741,447300.0
2008-10-08 12:45:00,46.84,46.87,46.58,46.7,318300.0,28.2801,28.2982,28.1232,28.1956,318300.0
2008-10-08 12:50:00,46.7,46.92,46.69,46.82,264700.0,28.1956,28.3284,28.1896,28.2681,264700.0
2008-10-08 12:55:00,46.81,46.9,46.65,46.73,142100.0,28.262,28.3164,28.1654,28.2137,142100.0
2008-10-08 13:00:00,46.73,47.22,46.69,47.16,385900.0,28.2137,28.5096,28.1896,28.4733,385900.0
2008-10-08 13:05:00,47.14,47.45,47.04,47.45,430600.0,28.4613,28.6484,28.4009,28.6484,430600.0
2008-10-08 13:10:00,47.46,47.53,47.2,47.51,425600.0,28.6545,28.6967,28.4975,28.6847,425600.0
2008-10-08 13:15:00,47.51,47.59,47.29,47.57,197400.0,28.6847,28.733,28.5518,28.7209,197400.0
2008-10-08 13:20:00,47.57,47.66,47.35,47.37,191900.0,28.7209,28.7752,28.5881,28.6001,191900.0
2008-10-08 13:25:00,47.37,47.44,47.01,47.06,220200.0,28.6001,28.6424,28.3828,28.413,220200.0
2008-10-08 13:30:00,47.06,47.15,46.93,47.15,393400.0,28.413,28.4673,28.3345,28.4673,393400.0
2008-10-08 13:35:00,47.14,47.49,47.09,47.33,274600.0,28.4613,28.6726,28.4311,28.576,274600.0
2008-10-08 13:40:00,47.32,47.65,47.28,47.62,391800.0,28.5699,28.7692,28.5458,28.7511,391800.0
2008-10-08 13:45:00,47.61,47.64,47.37,47.43,274400.0,28.745,28.7631,28.6001,28.6364,274400.0
2008-10-08 13:50:00,47.43,47.8,47.39,47.76,430700.0,28.6364,28.8597,28.6122,28.8356,430700.0
2008-10-08 13:55:00,47.77,48.15,47.76,48.03,422000.0,28.8416,29.0711,28.8356,28.9986,422000.0
2008-10-08 14:00:00,48.03,48.15,47.75,48.14,666800.0,28.9986,29.0711,28.8296,29.065,666800.0
2008-10-08 14:05:00,48.14,48.32,47.98,48.1,625000.0,29.065,29.1737,28.9684,29.0409,625000.0
2008-10-08 14:10:00,48.09,48.11,47.8,47.98,387300.0,29.0348,29.0469,28.8597,28.9684,387300.0
2008-10-08 14:15:00,47.98,48.12,47.91,48.12,672200.0,28.9684,29.0529,28.9262,29.0529,672200.0
2008-10-08 14:20:00,48.11,48.44,48.11,48.42,734700.0,29.0469,29.2462,29.0469,29.2341,734700.0
2008-10-08 14:25:00,48.42,48.47,48.12,48.17,483600.0,29.2341,29.2643,29.0529,29.0831,483600.0
2008-10-08 14:30:00,48.15,48.36,48.1,48.12,357100.0,29.0711,29.1979,29.0409,29.0529,357100.0
2008-10-08 14:35:00,48.13,48.31,48.03,48.18,452500.0,29.059,29.1677,28.9986,29.0892,452500.0
2008-10-08 14:40:00,48.18,48.24,47.73,47.8,423500.0,29.0892,29.1254,28.8175,28.8597,423500.0
2008-10-08 14:45:00,47.81,48.04,47.8,47.93,292900.0,28.8658,29.0046,28.8597,28.9382,292900.0
2008-10-08 14:50:00,47.93,48.17,47.92,48.17,434700.0,28.9382,29.0831,28.9322,29.0831,434700.0
2008-10-08 14:55:00,48.17,48.27,48.08,48.09,297400.0,29.0831,29.1435,29.0288,29.0348,297400.0
2008-10-08 15:00:00,48.09,48.16,47.73,47.95,424300.0,29.0348,29.0771,28.8175,28.9503,424300.0
2008-10-08 15:05:00,47.92,48.27,47.92,48.17,475000.0,28.9322,29.1435,28.9322,29.0831,475000.0
2008-10-08 15:10:00,48.16,48.26,47.85,47.86,447400.0,29.0771,29.1375,28.8899,28.896,447400.0
2008-10-08 15:15:00,47.85,48.23,47.79,48.23,466600.0,28.8899,29.1194,28.8537,29.1194,466600.0
2008-10-08 15:20:00,48.23,48.23,47.96,48.15,610900.0,29.1194,29.1194,28.9563,29.0711,610900.0
2008-10-08 15:25:00,48.15,48.29,47.93,48.05,531000.0,29.0711,29.1556,28.9382,29.0107,531000.0
2008-10-08 15:30:00,48.06,48.3,47.98,48.02,480700.0,29.0167,29.1616,28.9684,28.9926,480700.0
2008-10-08 15:35:00,48.02,48.03,47.59,47.63,554600.0,28.9926,28.9986,28.733,28.7571,554600.0
2008-10-08 15:40:00,47.64,47.86,47.53,47.76,484400.0,28.7631,28.896,28.6967,28.8356,484400.0
2008-10-08 15:45:00,47.76,47.79,47.28,47.39,565100.0,28.8356,28.8537,28.5458,28.6122,565100.0
2008-10-08 15:50:00,47.39,47.52,46.94,46.96,840200.0,28.6122,28.6907,28.3405,28.3526,840200.0
2008-10-08 15:55:00,46.96,47.05,46.66,46.86,1774300.0,28.3526,28.4069,28.1715,28.2922,1774300.0
2008-10-09 09:30:00,48.14,48.23,48.07,48.17,558000.0,29.065,29.1194,29.0228,29.0831,558000.0
2008-10-09 09:35:00,48.17,48.2,47.91,48.0,521400.0,29.0831,29.1013,28.9262,28.9805,521400.0
2008-10-09 09:40:00,48.01,48.31,47.95,48.18,442700.0,28.9865,29.1677,28.9503,29.0892,442700.0
2008-10-09 09:45:00,48.18,48.23,48.0,48.06,552400.0,29.0892,29.1194,28.9805,29.0167,552400.0
2008-10-09 09:50:00,48.04,48.2,48.03,48.06,561200.0,29.0046,29.1013,28.9986,29.0167,561200.0
2008-10-09 09:55:00,48.06,48.07,47.69,47.75,584800.0,29.0167,29.0228,28.7933,28.8296,584800.0
2008-10-09 10:00:00,47.76,47.8,47.52,47.71,648300.0,28.8356,28.8597,28.6907,28.8054,648300.0
2008-10-09 10:05:00,47.7,47.93,47.67,47.88,473800.0,28.7994,28.9382,28.7813,28.908,473800.0
2008-10-09 10:10:00,47.89,47.93,47.68,47.68,417400.0,28.9141,28.9382,28.7873,28.7873,417400.0
2008-10-09 10:15:00,47.69,47.87,47.64,47.73,443600.0,28.7933,28.902,28.7631,28.8175,443600.0
2008-10-09 10:20:00,47.73,47.78,47.52,47.6,470700.0,28.8175,28.8477,28.6907,28.739,470700.0
2008-10-09 10:25:00,47.6,47.62,47.19,47.19,291000.0,28.739,28.7511,28.4915,28.4915,291000.0
2008-10-09 10:30:00,47.18,47.3,47.1,47.27,498200.0,28.4854,28.5579,28.4371,28.5398,498200.0
2008-10-09 10:35:00,47.25,47.48,47.18,47.2,288700.0,28.5277,28.6665,28.4854,28.4975,288700.0
2008-10-09 10:40:00,47.2,47.36,46.82,46.83,299400.0,28.4975,28.5941,28.2681,28.2741,299400.0
2008-10-09 10:45:00,46.81,47.06,46.69,46.92,522100.0,28.262,28.413,28.1896,28.3284,522100.0
2008-10-09 10:50:00,46.92,46.95,46.66,46.73,323700.0,28.3284,28.3465,28.1715,28.2137,323700.0
2008-10-09 10:55:00,46.74,46.77,46.58,46.66,380400.0,28.2198,28.2379,28.1232,28.1715,380400.0
2008-10-09 11:00:00,46.64,46.74,46.21,46.21,341000.0,28.1594,28.2198,27.8998,27.8998,341000.0
2008-10-09 11:05:00,46.21,46.29,45.88,46.25,374700.0,27.8998,27.9481,27.7005,27.9239,374700.0
2008-10-09 11:10:00,46.25,46.42,46.11,46.42,203600.0,27.9239,28.0266,27.8394,28.0266,203600.0
2008-10-09 11:15:00,46.42,46.54,46.26,46.45,261100.0,28.0266,28.099,27.93,28.0447,261100.0
2008-10-09 11:20:00,46.45,46.51,46.24,46.24,228900.0,28.0447,28.0809,27.9179,27.9179,228900.0
2008-10-09 11:25:00,46.24,46.32,46.07,46.28,382300.0,27.9179,27.9662,27.8152,27.942,382300.0
2008-10-09 11:30:00,46.27,46.48,46.14,46.36,351500.0,27.936,28.0628,27.8575,27.9903,351500.0
2008-10-09 11:35:00,46.35,46.83,46.35,46.65,266400.0,27.9843,28.2741,27.9843,28.1654,266400.0
2008-10-09 11:40:00,46.64,46.77,46.61,46.66,268000.0,28.1594,28.2379,28.1413,28.1715,268000.0
2008-10-09 11:45:00,46.65,46.91,46.65,46.78,190900.0,28.1654,28.3224,28.1654,28.2439,190900.0
2008-10-09 11:50:00,46.78,46.85,46.57,46.57,343100.0,28.2439,28.2862,28.1171,28.1171,343100.0
2008-10-09 11:55:00,46.56,46.65,46.35,46.38,207000.0,28.1111,28.1654,27.9843,28.0024,207000.0
2008-10-09 12:00:00,46.41,46.49,46.31,46.44,221600.0,28.0205,28.0688,27.9601,28.0386,221600.0
2008-10-09 12:05:00,46.43,46.46,46.3,46.43,229600.0,28.0326,28.0507,27.9541,28.0326,229600.0
2008-10-09 12:10:00,46.43,46.64,46.37,46.5,170200.0,28.0326,28.1594,27.9964,28.0749,170200.0
2008-10-09 12:15:00,46.49,46.72,46.46,46.69,188100.0,28.0688,28.2077,28.0507,28.1896,188100.0
2008-10-09 12:20:00,46.7,46.76,46.6,46.71,201900.0,28.1956,28.2318,28.1352,28.2016,201900.0
2008-10-09 12:25:00,46.71,46.76,46.57,46.59,196500.0,28.2016,28.2318,28.1171,28.1292,196500.0
2008-10-09 12:30:00,46.61,46.62,46.47,46.54,194500.0,28.1413,28.1473,28.0567,28.099,194500.0
2008-10-09 12:35:00,46.55,46.62,46.43,46.43,155100.0,28.105,28.1473,28.0326,28.0326,155100.0
2008-10-09 12:40:00,46.44,46.46,46.25,46.39,223700.0,28.0386,28.0507,27.9239,28.0084,223700.0
2008-10-09 12:45:00,46.39,46.43,46.04,46.07,265000.0,28.0084,28.0326,27.7971,27.8152,265000.0
2008-10-09 12:50:00,46.06,46.21,46.01,46.16,177500.0,27.8092,27.8998,27.779,27.8696,177500.0
2008-10-09 12:55:00,46.16,46.22,46.05,46.15,193900.0,27.8696,27.9058,27.8032,27.8635,193900.0
2008-10-09 13:00:00,46.17,46.3,46.17,46.21,88100.0,27.8756,27.9541,27.8756,27.8998,88100.0
2008-10-09 13:05:00,46.21,46.29,46.15,46.25,139000.0,27.8998,27.9481,27.8635,27.9239,139000.0
2008-10-09 13:10:00,46.25,46.52,46.24,46.45,276500.0,27.9239,28.0869,27.9179,28.0447,276500.0
2008-10-09 13:15:00,46.45,46.59,46.45,46.45,192100.0,28.0447,28.1292,28.0447,28.0447,192100.0
2008-10-09 13:20:00,46.45,46.45,46.33,46.39,126800.0,28.0447,28.0447,27.9722,28.0084,126800.0
2008-10-09 13:25:00,46.4,46.66,46.31,46.57,402900.0,28.0145,28.1715,27.9601,28.1171,402900.0
2008-10-09 13:30:00,46.57,46.71,46.48,46.57,240000.0,28.1171,28.2016,28.0628,28.1171,240000.0
2008-10-09 13:35:00,46.58,46.65,46.33,46.4,307300.0,28.1232,28.1654,27.9722,28.0145,307300.0
2008-10-09 13:40:00,46.4,46.49,46.31,46.39,140500.0,28.0145,28.0688,27.9601,28.0084,140500.0
2008-10-09 13:45:00,46.39,46.43,46.27,46.35,223000.0,28.0084,28.0326,27.936,27.9843,223000.0
2008-10-09 13:50:00,46.35,46.38,46.23,46.28,217700.0,27.9843,28.0024,27.9118,27.942,217700.0
2008-10-09 13:55:00,46.27,46.44,46.27,46.35,283100.0,27.936,28.0386,27.936,27.9843,283100.0
2008-10-09 14:00:00,46.34,46.46,46.27,46.31,241600.0,27.9783,28.0507,27.936,27.9601,241600.0
2008-10-09 14:05:00,46.3,46.35,46.21,46.35,185300.0,27.9541,27.9843,27.8998,27.9843,185300.0
2008-10-09 14:10:00,46.36,46.39,46.13,46.18,244400.0,27.9903,28.0084,27.8515,27.8817,244400.0
2008-10-09 14:15:00,46.18,46.28,45.93,46.05,467500.0,27.8817,27.942,27.7307,27.8032,467500.0
2008-10-09 14:20:00,46.06,46.15,45.96,46.13,293400.0,27.8092,27.8635,27.7488,27.8515,293400.0
2008-10-09 14:25:00,46.11,46.25,46.08,46.13,250200.0,27.8394,27.9239,27.8213,27.8515,250200.0
2008-10-09 14:30:00,46.13,46.25,45.98,45.98,236300.0,27.8515,27.9239,27.7609,27.7609,236300.0
2008-10-09 14:35:00,45.98,46.07,45.91,45.96,164100.0,27.7609,27.8152,27.7186,27.7488,164100.0
2008-10-09 14:40:00,45.96,46.11,45.92,45.97,318200.0,27.7488,27.8394,27.7247,27.7549,318200.0
2008-10-09 14:45:00,45.97,45.99,45.73,45.82,337400.0,27.7549,27.7669,27.61,27.6643,337400.0
2008-10-09 14:50:00,45.83,45.84,45.56,45.6,372100.0,27.6703,27.6764,27.5073,27.5315,372100.0
2008-10-09 14:55:00,45.6,45.86,45.49,45.51,357100.0,27.5315,27.6885,27.4651,27.4771,357100.0
2008-10-09 15:00:00,45.51,45.53,45.05,45.16,555900.0,27.4771,27.4892,27.1994,27.2658,555900.0
2008-10-09 15:05:00,45.17,46.18,45.13,45.28,365900.0,27.2719,27.8817,27.2477,27.3383,365900.0
2008-10-09 15:10:00,45.28,45.3,44.92,44.92,428600.0,27.3383,27.3503,27.1209,27.1209,428600.0
2008-10-09 15:15:00,44.92,45.14,44.81,44.83,494000.0,27.1209,27.2537,27.0545,27.0666,494000.0
2008-10-09 15:20:00,44.83,44.97,44.74,44.9,638100.0,27.0666,27.1511,27.0122,27.1088,638100.0
2008-10-09 15:25:00,44.91,44.98,44.77,44.77,621500.0,27.1149,27.1571,27.0304,27.0304,621500.0
2008-10-09 15:30:00,44.77,44.9,44.57,44.65,646300.0,27.0304,27.1088,26.9096,26.9579,646300.0
2008-10-09 15:35:00,44.65,44.66,44.36,44.36,594000.0,26.9579,26.9639,26.7828,26.7828,594000.0
2008-10-09 15:40:00,44.37,44.39,44.0,44.17,1164600.0,26.7888,26.8009,26.5655,26.6681,1164600.0
2008-10-09 15:45:00,44.18,44.21,43.63,43.68,1384200.0,26.6741,26.6922,26.3421,26.3723,1384200.0
2008-10-09 15:50:00,43.68,43.99,43.65,43.94,1365000.0,26.3723,26.5594,26.3541,26.5292,1365000.0
2008-10-09 15:55:00,43.91,44.4,43.87,44.0,2559000.0,26.5111,26.807,26.487,26.5655,2559000.0
2008-10-10 09:30:00,41.32,41.54,41.05,41.25,1947000.0,24.9474,25.0802,24.7844,24.9051,1947000.0
2008-10-10 09:35:00,41.25,41.32,40.02,40.82,1311600.0,24.9051,24.9474,24.1625,24.6455,1311600.0
2008-10-10 09:40:00,40.83,42.09,40.51,41.44,2343500.0,24.6515,25.4123,24.4583,25.0198,2343500.0
2008-10-10 09:45:00,41.44,42.05,41.13,42.01,1032700.0,25.0198,25.3881,24.8327,25.364,1032700.0
2008-10-10 09:50:00,42.0,42.04,41.76,41.93,926700.0,25.3579,25.3821,25.213,25.3157,926700.0
2008-10-10 09:55:00,41.93,42.62,41.77,42.22,878400.0,25.3157,25.7323,25.2191,25.4908,878400.0
2008-10-10 10:00:00,42.23,42.66,42.09,42.61,815400.0,25.4968,25.7564,25.4123,25.7262,815400.0
2008-10-10 10:05:00,42.6,43.61,42.25,43.49,771600.0,25.7202,26.33,25.5089,26.2575,771600.0
2008-10-10 10:10:00,43.47,43.76,43.33,43.47,746400.0,26.2455,26.4206,26.1609,26.2455,746400.0
2008-10-10 10:15:00,43.48,43.49,42.87,42.96,542600.0,26.2515,26.2575,25.8832,25.9375,542600.0
2008-10-10 10:20:00,42.96,43.32,42.93,43.04,839200.0,25.9375,26.1549,25.9194,25.9858,839200.0
2008-10-10 10:25:00,43.02,43.11,42.74,42.92,378600.0,25.9738,26.0281,25.8047,25.9134,378600.0
2008-10-10 10:30:00,42.93,42.95,42.44,42.46,510300.0,25.9194,25.9315,25.6236,25.6357,510300.0
2008-10-10 10:35:00,42.45,42.81,42.42,42.6,483200.0,25.6296,25.847,25.6115,25.7202,483200.0
2008-10-10 10:40:00,42.59,42.6,42.13,42.29,592800.0,25.7142,25.7202,25.4364,25.533,592800.0
2008-10-10 10:45:00,42.27,42.67,42.14,42.67,450700.0,25.521,25.7625,25.4425,25.7625,450700.0
2008-10-10 10:50:00,42.66,42.77,42.42,42.58,468800.0,25.7564,25.8228,25.6115,25.7081,468800.0
2008-10-10 10:55:00,42.59,42.71,42.26,42.35,494600.0,25.7142,25.7866,25.5149,25.5693,494600.0
2008-10-10 11:00:00,42.36,42.6,42.24,42.35,430900.0,25.5753,25.7202,25.5028,25.5693,430900.0
2008-10-10 11:05:00,42.36,42.52,42.09,42.14,429400.0,25.5753,25.6719,25.4123,25.4425,429400.0
2008-10-10 11:10:00,42.13,42.16,41.84,42.05,485800.0,25.4364,25.4545,25.2613,25.3881,485800.0
2008-10-10 11:15:00,42.06,42.24,41.98,42.06,375700.0,25.3942,25.5028,25.3459,25.3942,375700.0
2008-10-10 11:20:00,42.06,42.19,41.82,41.86,599900.0,25.3942,25.4727,25.2493,25.2734,599900.0
2008-10-10 11:25:00,41.87,41.95,41.59,41.61,426200.0,25.2794,25.3277,25.1104,25.1225,426200.0
2008-10-10 11:30:00,41.6,41.82,41.38,41.72,499000.0,25.1164,25.2493,24.9836,25.1889,499000.0
2008-10-10 11:35:00,41.73,41.92,41.73,41.79,368600.0,25.1949,25.3096,25.1949,25.2311,368600.0
2008-10-10 11:40:00,41.8,41.87,41.63,41.67,393100.0,25.2372,25.2794,25.1345,25.1587,393100.0
2008-10-10 11:45:00,41.66,41.86,41.47,41.49,330900.0,25.1527,25.2734,25.0379,25.05,330900.0
2008-10-10 11:50:00,41.49,41.49,41.22,41.29,364200.0,25.05,25.05,24.887,24.9293,364200.0
2008-10-10 11:55:00,41.3,41.62,41.15,41.43,466500.0,24.9353,25.1285,24.8447,25.0138,466500.0
2008-10-10 12:00:00,41.44,41.95,41.38,41.93,524900.0,25.0198,25.3277,24.9836,25.3157,524900.0
2008-10-10 12:05:00,41.93,41.98,41.63,41.67,463000.0,25.3157,25.3459,25.1345,25.1587,463000.0
2008-10-10 12:10:00,41.67,41.75,41.58,41.71,501700.0,25.1587,25.207,25.1044,25.1828,501700.0
2008-10-10 12:15:00,41.71,41.98,41.69,41.79,485300.0,25.1828,25.3459,25.1708,25.2311,485300.0
2008-10-10 12:20:00,41.79,42.05,41.76,41.95,336700.0,25.2311,25.3881,25.213,25.3277,336700.0
2008-10-10 12:25:00,41.95,42.09,41.73,41.8,516100.0,25.3277,25.4123,25.1949,25.2372,516100.0
2008-10-10 12:30:00,41.8,41.82,41.67,41.67,461800.0,25.2372,25.2493,25.1587,25.1587,461800.0
2008-10-10 12:35:00,41.67,41.87,41.55,41.66,440900.0,25.1587,25.2794,25.0862,25.1527,440900.0
2008-10-10 12:40:00,41.65,42.28,41.62,42.18,480000.0,25.1466,25.527,25.1285,25.4666,480000.0
2008-10-10 12:45:00,42.17,42.29,41.88,41.89,525800.0,25.4606,25.533,25.2855,25.2915,525800.0
2008-10-10 12:50:00,41.88,42.11,41.86,41.97,365800.0,25.2855,25.4243,25.2734,25.3398,365800.0
2008-10-10 12:55:00,41.97,42.0,41.7,41.82,539900.0,25.3398,25.3579,25.1768,25.2493,539900.0
2008-10-10 13:00:00,41.81,41.85,41.52,41.64,802800.0,25.2432,25.2674,25.0681,25.1406,802800.0
2008-10-10 13:05:00,41.63,41.71,41.44,41.6,439600.0,25.1345,25.1828,25.0198,25.1164,439600.0
2008-10-10 13:10:00,41.6,41.6,41.23,41.39,338400.0,25.1164,25.1164,24.893,24.9896,338400.0
2008-10-10 13:15:00,41.38,41.4,41.13,41.15,604300.0,24.9836,24.9957,24.8327,24.8447,604300.0
2008-10-10 13:20:00,41.14,41.41,41.1,41.25,588700.0,24.8387,25.0017,24.8146,24.9051,588700.0
2008-10-10 13:25:00,41.24,41.53,41.23,41.47,455700.0,24.8991,25.0742,24.893,25.0379,455700.0
2008-10-10 13:30:00,41.47,41.48,41.16,41.16,358200.0,25.0379,25.044,24.8508,24.8508,358200.0
2008-10-10 13:35:00,41.19,41.19,40.96,41.13,400500.0,24.8689,24.8689,24.73,24.8327,400500.0
2008-10-10 13:40:00,41.14,41.14,40.67,40.71,553600.0,24.8387,24.8387,24.5549,24.5791,553600.0
2008-10-10 13:45:00,40.7,40.71,40.3,40.34,555200.0,24.573,24.5791,24.3315,24.3557,555200.0
2008-10-10 13:50:00,40.36,40.46,40.18,40.23,572400.0,24.3678,24.4281,24.2591,24.2893,572400.0
2008-10-10 13:55:00,40.23,40.65,40.23,40.64,738200.0,24.2893,24.5429,24.2893,24.5368,738200.0
2008-10-10 14:00:00,40.65,40.67,40.31,40.63,684900.0,24.5429,24.5549,24.3376,24.5308,684900.0
2008-10-10 14:05:00,40.63,41.05,40.62,41.04,707800.0,24.5308,24.7844,24.5247,24.7783,707800.0
2008-10-10 14:10:00,41.04,41.25,40.85,40.87,726000.0,24.7783,24.9051,24.6636,24.6757,726000.0
2008-10-10 14:15:00,40.88,41.11,40.5,40.53,532100.0,24.6817,24.8206,24.4523,24.4704,532100.0
2008-10-10 14:20:00,40.53,40.86,40.35,40.4,743600.0,24.4704,24.6696,24.3617,24.3919,743600.0
2008-10-10 14:25:00,40.41,40.5,40.17,40.23,557900.0,24.398,24.4523,24.2531,24.2893,557900.0
2008-10-10 14:30:00,40.24,40.55,40.19,40.28,663200.0,24.2953,24.4825,24.2651,24.3195,663200.0
2008-10-10 14:35:00,40.25,40.45,40.12,40.45,657000.0,24.3014,24.4221,24.2229,24.4221,657000.0
2008-10-10 14:40:00,40.46,40.51,40.25,40.34,556700.0,24.4281,24.4583,24.3014,24.3557,556700.0
2008-10-10 14:45:00,40.34,40.69,40.28,40.46,544100.0,24.3557,24.567,24.3195,24.4281,544100.0
2008-10-10 14:50:00,40.46,40.52,40.19,40.35,666500.0,24.4281,24.4644,24.2651,24.3617,666500.0
2008-10-10 14:55:00,40.36,40.43,40.07,40.39,764100.0,24.3678,24.41,24.1927,24.3859,764100.0
2008-10-10 15:00:00,40.4,40.76,40.37,40.63,799800.0,24.3919,24.6093,24.3738,24.5308,799800.0
2008-10-10 15:05:00,40.6,40.96,40.41,40.86,546900.0,24.5127,24.73,24.398,24.6696,546900.0
2008-10-10 15:10:00,40.78,41.78,40.75,41.61,1043400.0,24.6213,25.2251,24.6032,25.1225,1043400.0
2008-10-10 15:15:00,41.62,42.16,41.48,42.13,1068300.0,25.1285,25.4545,25.044,25.4364,1068300.0
2008-10-10 15:20:00,42.13,42.46,42.1,42.28,1366400.0,25.4364,25.6357,25.4183,25.527,1366400.0
2008-10-10 15:25:00,42.31,42.69,42.26,42.5,1060600.0,25.5451,25.7745,25.5149,25.6598,1060600.0
2008-10-10 15:30:00,42.49,43.26,42.35,43.18,954800.0,25.6538,26.1187,25.5693,26.0704,954800.0
2008-10-10 15:35:00,43.16,43.65,43.05,43.13,1042100.0,26.0583,26.3541,25.9919,26.0402,1042100.0
2008-10-10 15:40:00,43.15,43.18,41.32,42.58,1377000.0,26.0523,26.0704,24.9474,25.7081,1377000.0
2008-10-10 15:45:00,42.58,42.8,42.24,42.51,1736900.0,25.7081,25.8409,25.5028,25.6659,1736900.0
2008-10-10 15:50:00,42.52,42.73,42.18,42.34,1261100.0,25.6719,25.7987,25.4666,25.5632,1261100.0
2008-10-10 15:55:00,42.35,42.72,42.19,42.36,1634100.0,25.5693,25.7926,25.4727,25.5753,1634100.0
2008-10-13 09:30:00,45.66,45.8,45.55,45.74,1033700.0,27.5677,27.6522,27.5013,27.616,1033700.0
2008-10-13 09:35:00,45.74,46.01,45.69,45.96,863500.0,27.616,27.779,27.5858,27.7488,863500.0
2008-10-13 09:40:00,45.96,45.98,45.56,45.64,426400.0,27.7488,27.7609,27.5073,27.5556,426400.0
2008-10-13 09:45:00,45.64,45.71,45.47,45.51,593000.0,27.5556,27.5979,27.453,27.4771,593000.0
2008-10-13 09:50:00,45.51,45.66,45.32,45.56,1509800.0,27.4771,27.5677,27.3624,27.5073,1509800.0
2008-10-13 09:55:00,45.59,45.83,45.54,45.79,2274300.0,27.5254,27.6703,27.4952,27.6462,2274300.0
2008-10-13 10:00:00,45.79,45.88,45.63,45.65,1984400.0,27.6462,27.7005,27.5496,27.5617,1984400.0
2008-10-13 10:05:00,45.65,45.71,45.46,45.51,497800.0,27.5617,27.5979,27.4469,27.4771,497800.0
2008-10-13 10:10:00,45.52,45.62,45.4,45.55,628200.0,27.4832,27.5435,27.4107,27.5013,628200.0
2008-10-13 10:15:00,45.55,45.71,45.51,45.69,404600.0,27.5013,27.5979,27.4771,27.5858,404600.0
2008-10-13 10:20:00,45.69,45.82,45.66,45.68,383500.0,27.5858,27.6643,27.5677,27.5798,383500.0
2008-10-13 10:25:00,45.67,45.94,45.67,45.88,412800.0,27.5737,27.7368,27.5737,27.7005,412800.0
2008-10-13 10:30:00,45.88,46.0,45.86,45.95,661500.0,27.7005,27.773,27.6885,27.7428,661500.0
2008-10-13 10:35:00,45.95,46.17,45.89,46.15,534900.0,27.7428,27.8756,27.7066,27.8635,534900.0
2008-10-13 10:40:00,46.15,46.17,45.97,45.98,665900.0,27.8635,27.8756,27.7549,27.7609,665900.0
2008-10-13 10:45:00,45.98,46.08,45.96,46.03,548000.0,27.7609,27.8213,27.7488,27.7911,548000.0
2008-10-13 10:50:00,46.03,46.15,46.0,46.13,369600.0,27.7911,27.8635,27.773,27.8515,369600.0
2008-10-13 10:55:00,46.13,46.28,46.08,46.19,332300.0,27.8515,27.942,27.8213,27.8877,332300.0
2008-10-13 11:00:00,46.18,46.48,46.14,46.45,908100.0,27.8817,28.0628,27.8575,28.0447,908100.0
2008-10-13 11:05:00,46.48,46.52,46.35,46.46,379600.0,28.0628,28.0869,27.9843,28.0507,379600.0
2008-10-13 11:10:00,46.46,46.57,46.45,46.56,571000.0,28.0507,28.1171,28.0447,28.1111,571000.0
2008-10-13 11:15:00,46.56,46.67,46.54,46.55,390200.0,28.1111,28.1775,28.099,28.105,390200.0
2008-10-13 11:20:00,46.55,46.61,46.47,46.58,837100.0,28.105,28.1413,28.0567,28.1232,837100.0
2008-10-13 11:25:00,46.58,46.65,46.55,46.63,293100.0,28.1232,28.1654,28.105,28.1533,293100.0
2008-10-13 11:30:00,46.63,46.99,46.61,46.94,772800.0,28.1533,28.3707,28.1413,28.3405,772800.0
2008-10-13 11:35:00,46.95,46.95,46.83,46.95,1012800.0,28.3465,28.3465,28.2741,28.3465,1012800.0
2008-10-13 11:40:00,46.95,47.09,46.92,46.96,376200.0,28.3465,28.4311,28.3284,28.3526,376200.0
2008-10-13 11:45:00,46.97,47.01,46.76,46.78,396100.0,28.3586,28.3828,28.2318,28.2439,396100.0
2008-10-13 11:50:00,46.78,46.81,46.67,46.7,194500.0,28.2439,28.262,28.1775,28.1956,194500.0
2008-10-13 11:55:00,46.68,46.8,46.68,46.76,289900.0,28.1835,28.256,28.1835,28.2318,289900.0
2008-10-13 12:00:00,46.77,46.79,46.65,46.72,191900.0,28.2379,28.2499,28.1654,28.2077,191900.0
2008-10-13 12:05:00,46.71,46.92,46.71,46.88,230200.0,28.2016,28.3284,28.2016,28.3043,230200.0
2008-10-13 12:10:00,46.89,46.99,46.86,46.98,478600.0,28.3103,28.3707,28.2922,28.3647,478600.0
2008-10-13 12:15:00,46.97,47.01,46.94,46.96,602500.0,28.3586,28.3828,28.3405,28.3526,602500.0
2008-10-13 12:20:00,46.97,46.97,46.84,46.87,120600.0,28.3586,28.3586,28.2801,28.2982,120600.0
2008-10-13 12:25:00,46.9,47.1,46.85,47.04,416300.0,28.3164,28.4371,28.2862,28.4009,416300.0
2008-10-13 12:30:00,47.04,47.05,46.97,46.98,83600.0,28.4009,28.4069,28.3586,28.3647,83600.0
2008-10-13 12:35:00,46.98,46.99,46.9,46.94,357800.0,28.3647,28.3707,28.3164,28.3405,357800.0
2008-10-13 12:40:00,46.94,46.97,46.89,46.97,419100.0,28.3405,28.3586,28.3103,28.3586,419100.0
2008-10-13 12:45:00,46.97,47.0,46.94,46.99,261600.0,28.3586,28.3767,28.3405,28.3707,261600.0
2008-10-13 12:50:00,46.99,47.15,46.98,47.11,262300.0,28.3707,28.4673,28.3647,28.4432,262300.0
2008-10-13 12:55:00,47.11,47.11,46.99,47.1,486500.0,28.4432,28.4432,28.3707,28.4371,486500.0
2008-10-13 13:00:00,47.12,47.18,47.07,47.16,279300.0,28.4492,28.4854,28.419,28.4733,279300.0
2008-10-13 13:05:00,47.16,47.29,47.14,47.25,244400.0,28.4733,28.5518,28.4613,28.5277,244400.0
2008-10-13 13:10:00,47.25,47.27,47.21,47.23,186000.0,28.5277,28.5398,28.5035,28.5156,186000.0
2008-10-13 13:15:00,47.23,47.25,47.1,47.13,208300.0,28.5156,28.5277,28.4371,28.4552,208300.0
2008-10-13 13:20:00,47.11,47.14,47.05,47.08,204200.0,28.4432,28.4613,28.4069,28.425,204200.0
2008-10-13 13:25:00,47.08,47.08,47.04,47.06,78000.0,28.425,28.425,28.4009,28.413,78000.0
2008-10-13 13:30:00,47.05,47.11,47.04,47.1,309300.0,28.4069,28.4432,28.4009,28.4371,309300.0
2008-10-13 13:35:00,47.09,47.12,47.04,47.04,344300.0,28.4311,28.4492,28.4009,28.4009,344300.0
2008-10-13 13:40:00,47.04,47.05,46.96,46.99,162600.0,28.4009,28.4069,28.3526,28.3707,162600.0
2008-10-13 13:45:00,46.99,47.1,46.94,47.01,232800.0,28.3707,28.4371,28.3405,28.3828,232800.0
2008-10-13 13:50:00,47.0,47.04,46.95,47.0,154200.0,28.3767,28.4009,28.3465,28.3767,154200.0
2008-10-13 13:55:00,47.01,47.1,46.98,47.0,274800.0,28.3828,28.4371,28.3647,28.3767,274800.0
2008-10-13 14:00:00,47.0,47.07,46.96,46.99,249500.0,28.3767,28.419,28.3526,28.3707,249500.0
2008-10-13 14:05:00,46.99,47.04,46.81,46.86,361300.0,28.3707,28.4009,28.262,28.2922,361300.0
2008-10-13 14:10:00,46.86,47.0,46.79,46.92,469300.0,28.2922,28.3767,28.2499,28.3284,469300.0
2008-10-13 14:15:00,46.9,46.99,46.84,46.91,153200.0,28.3164,28.3707,28.2801,28.3224,153200.0
2008-10-13 14:20:00,46.91,46.93,46.79,46.83,209000.0,28.3224,28.3345,28.2499,28.2741,209000.0
2008-10-13 14:25:00,46.82,46.88,46.67,46.67,193700.0,28.2681,28.3043,28.1775,28.1775,193700.0
2008-10-13 14:30:00,46.67,46.77,46.64,46.75,200400.0,28.1775,28.2379,28.1594,28.2258,200400.0
2008-10-13 14:35:00,46.74,46.92,46.74,46.9,197500.0,28.2198,28.3284,28.2198,28.3164,197500.0
2008-10-13 14:40:00,46.91,47.02,46.88,46.98,219600.0,28.3224,28.3888,28.3043,28.3647,219600.0
2008-10-13 14:45:00,46.99,47.12,46.93,47.11,275400.0,28.3707,28.4492,28.3345,28.4432,275400.0
2008-10-13 14:50:00,47.11,47.11,47.0,47.08,260200.0,28.4432,28.4432,28.3767,28.425,260200.0
2008-10-13 14:55:00,47.08,47.29,46.9,47.26,428600.0,28.425,28.5518,28.3164,28.5337,428600.0
2008-10-13 15:00:00,47.27,47.39,47.26,47.36,370400.0,28.5398,28.6122,28.5337,28.5941,370400.0
2008-10-13 15:05:00,47.37,47.55,47.33,47.5,334100.0,28.6001,28.7088,28.576,28.6786,334100.0
2008-10-13 15:10:00,47.49,47.64,47.49,47.6,392200.0,28.6726,28.7631,28.6726,28.739,392200.0
2008-10-13 15:15:00,47.61,47.71,47.57,47.7,321400.0,28.745,28.8054,28.7209,28.7994,321400.0
2008-10-13 15:20:00,47.71,47.87,47.64,47.87,318700.0,28.8054,28.902,28.7631,28.902,318700.0
2008-10-13 15:25:00,47.87,47.98,47.84,47.95,641500.0,28.902,28.9684,28.8839,28.9503,641500.0
2008-10-13 15:30:00,47.95,48.07,47.92,48.04,608100.0,28.9503,29.0228,28.9322,29.0046,608100.0
2008-10-13 15:35:00,48.04,48.18,47.95,48.16,626000.0,29.0046,29.0892,28.9503,29.0771,626000.0
2008-10-13 15:40:00,48.17,48.34,48.13,48.18,679300.0,29.0831,29.1858,29.059,29.0892,679300.0
2008-10-13 15:45:00,48.18,48.4,48.16,48.39,981500.0,29.0892,29.222,29.0771,29.216,981500.0
2008-10-13 15:50:00,48.4,48.65,48.39,48.65,1570900.0,29.222,29.3729,29.216,29.3729,1570900.0
2008-10-13 15:55:00,48.64,49.52,48.64,49.35,3469500.0,29.3669,29.8982,29.3669,29.7956,3469500.0
2008-10-14 09:30:00,50.41,50.89,50.35,50.53,2380700.0,30.4356,30.7254,30.3993,30.508,2380700.0
2008-10-14 09:35:00,50.53,50.53,50.15,50.16,1074900.0,30.508,30.508,30.2786,30.2846,1074900.0
2008-10-14 09:40:00,50.15,50.16,49.83,49.88,613000.0,30.2786,30.2846,30.0854,30.1156,613000.0
2008-10-14 09:45:00,49.87,49.88,49.64,49.69,996400.0,30.1095,30.1156,29.9707,30.0009,996400.0
2008-10-14 09:50:00,49.68,49.78,49.24,49.37,1077300.0,29.9948,30.0552,29.7292,29.8076,1077300.0
2008-10-14 09:55:00,49.35,49.4,49.08,49.1,967100.0,29.7956,29.8258,29.6326,29.6446,967100.0
2008-10-14 10:00:00,49.12,49.44,49.03,49.36,924500.0,29.6567,29.8499,29.6024,29.8016,924500.0
2008-10-14 10:05:00,49.36,49.59,48.86,49.09,1076200.0,29.8016,29.9405,29.4997,29.6386,1076200.0
2008-10-14 10:10:00,49.09,49.09,48.76,48.85,1108600.0,29.6386,29.6386,29.4394,29.4937,1108600.0
2008-10-14 10:15:00,48.84,49.05,48.72,48.98,877300.0,29.4877,29.6144,29.4152,29.5722,877300.0
2008-10-14 10:20:00,48.97,49.07,48.89,48.93,621600.0,29.5661,29.6265,29.5178,29.542,621600.0
2008-10-14 10:25:00,48.92,49.0,48.82,48.98,626200.0,29.536,29.5843,29.4756,29.5722,626200.0
2008-10-14 10:30:00,48.98,49.12,48.81,48.88,563500.0,29.5722,29.6567,29.4695,29.5118,563500.0
2008-10-14 10:35:00,48.88,48.93,48.6,48.63,384000.0,29.5118,29.542,29.3428,29.3609,384000.0
2008-10-14 10:40:00,48.63,48.69,48.03,48.05,759600.0,29.3609,29.3971,28.9986,29.0107,759600.0
2008-10-14 10:45:00,48.05,48.24,47.9,47.95,685300.0,29.0107,29.1254,28.9201,28.9503,685300.0
2008-10-14 10:50:00,47.97,48.44,47.95,48.37,667600.0,28.9624,29.2462,28.9503,29.2039,667600.0
2008-10-14 10:55:00,48.37,48.54,48.3,48.49,445000.0,29.2039,29.3065,29.1616,29.2763,445000.0
2008-10-14 11:00:00,48.47,48.6,48.33,48.34,488700.0,29.2643,29.3428,29.1797,29.1858,488700.0
2008-10-14 11:05:00,48.33,48.49,48.17,48.31,663900.0,29.1797,29.2763,29.0831,29.1677,663900.0
2008-10-14 11:10:00,48.31,48.32,48.03,48.21,455100.0,29.1677,29.1737,28.9986,29.1073,455100.0
2008-10-14 11:15:00,48.22,48.45,48.21,48.4,472500.0,29.1133,29.2522,29.1073,29.222,472500.0
2008-10-14 11:20:00,48.4,48.85,48.22,48.39,304000.0,29.222,29.4937,29.1133,29.216,304000.0
2008-10-14 11:25:00,48.4,48.83,48.35,48.73,282800.0,29.222,29.4816,29.1918,29.4212,282800.0
2008-10-14 11:30:00,48.73,48.95,48.69,48.86,328600.0,29.4212,29.5541,29.3971,29.4997,328600.0
2008-10-14 11:35:00,48.84,48.93,48.66,48.8,282100.0,29.4877,29.542,29.379,29.4635,282100.0
2008-10-14 11:40:00,48.79,48.92,48.75,48.82,300100.0,29.4575,29.536,29.4333,29.4756,300100.0
2008-10-14 11:45:00,48.82,49.23,48.81,49.19,278900.0,29.4756,29.7231,29.4695,29.699,278900.0
2008-10-14 11:50:00,49.18,49.2,48.81,48.82,295700.0,29.6929,29.705,29.4695,29.4756,295700.0
2008-10-14 11:55:00,48.82,48.97,48.77,48.83,408200.0,29.4756,29.5661,29.4454,29.4816,408200.0
2008-10-14 12:00:00,48.83,48.87,48.52,48.52,611000.0,29.4816,29.5058,29.2945,29.2945,611000.0
2008-10-14 12:05:00,48.52,48.9,48.52,48.85,208800.0,29.2945,29.5239,29.2945,29.4937,208800.0
2008-10-14 12:10:00,48.84,49.0,48.76,48.77,212100.0,29.4877,29.5843,29.4394,29.4454,212100.0
2008-10-14 12:15:00,48.76,49.0,48.7,48.96,297800.0,29.4394,29.5843,29.4031,29.5601,297800.0
2008-10-14 12:20:00,48.95,48.97,48.82,48.91,326100.0,29.5541,29.5661,29.4756,29.5299,326100.0
2008-10-14 12:25:00,48.92,49.01,48.86,48.99,215800.0,29.536,29.5903,29.4997,29.5782,215800.0
2008-10-14 12:30:00,48.98,48.98,48.84,48.95,213300.0,29.5722,29.5722,29.4877,29.5541,213300.0
2008-10-14 12:35:00,48.94,49.24,48.94,49.2,292800.0,29.548,29.7292,29.548,29.705,292800.0
2008-10-14 12:40:00,49.2,49.25,49.13,49.14,158400.0,29.705,29.7352,29.6627,29.6688,158400.0
2008-10-14 12:45:00,49.14,49.26,49.09,49.22,209400.0,29.6688,29.7412,29.6386,29.7171,209400.0
2008-10-14 12:50:00,49.22,49.27,48.95,48.99,170000.0,29.7171,29.7473,29.5541,29.5782,170000.0
2008-10-14 12:55:00,49.0,49.11,48.89,48.92,285500.0,29.5843,29.6507,29.5178,29.536,285500.0
2008-10-14 13:00:00,48.93,48.98,48.84,48.87,281400.0,29.542,29.5722,29.4877,29.5058,281400.0
2008-10-14 13:05:00,48.87,48.99,48.82,48.92,364000.0,29.5058,29.5782,29.4756,29.536,364000.0
2008-10-14 13:10:00,48.91,48.94,48.77,48.92,310700.0,29.5299,29.548,29.4454,29.536,310700.0
2008-10-14 13:15:00,48.93,48.95,48.68,48.75,300200.0,29.542,29.5541,29.3911,29.4333,300200.0
2008-10-14 13:20:00,48.75,48.8,48.59,48.61,136700.0,29.4333,29.4635,29.3367,29.3488,136700.0
2008-10-14 13:25:00,48.61,48.68,48.51,48.6,129200.0,29.3488,29.3911,29.2884,29.3428,129200.0
2008-10-14 13:30:00,48.6,48.9,48.55,48.79,171600.0,29.3428,29.5239,29.3126,29.4575,171600.0
2008-10-14 13:35:00,48.79,48.83,48.59,48.59,251800.0,29.4575,29.4816,29.3367,29.3367,251800.0
2008-10-14 13:40:00,48.59,48.63,48.39,48.52,387500.0,29.3367,29.3609,29.216,29.2945,387500.0
2008-10-14 13:45:00,48.54,48.61,48.48,48.49,343400.0,29.3065,29.3488,29.2703,29.2763,343400.0
2008-10-14 13:50:00,48.49,48.58,48.39,48.39,201100.0,29.2763,29.3307,29.216,29.216,201100.0
2008-10-14 13:55:00,48.38,48.41,48.24,48.37,276600.0,29.2099,29.228,29.1254,29.2039,276600.0
2008-10-14 14:00:00,48.37,48.49,48.28,48.28,267600.0,29.2039,29.2763,29.1496,29.1496,267600.0
2008-10-14 14:05:00,48.28,48.31,48.08,48.18,371500.0,29.1496,29.1677,29.0288,29.0892,371500.0
2008-10-14 14:10:00,48.19,48.21,47.82,47.89,368300.0,29.0952,29.1073,28.8718,28.9141,368300.0
2008-10-14 14:15:00,47.88,48.01,47.52,47.57,363200.0,28.908,28.9865,28.6907,28.7209,363200.0
2008-10-14 14:20:00,47.69,47.9,47.62,47.78,626200.0,28.7933,28.9201,28.7511,28.8477,626200.0
2008-10-14 14:25:00,47.79,48.15,47.72,48.12,557100.0,28.8537,29.0711,28.8114,29.0529,557100.0
2008-10-14 14:30:00,48.15,48.21,47.78,47.83,363700.0,29.0711,29.1073,28.8477,28.8779,363700.0
2008-10-14 14:35:00,47.84,48.0,47.79,47.9,308600.0,28.8839,28.9805,28.8537,28.9201,308600.0
2008-10-14 14:40:00,47.89,47.94,47.51,47.52,293600.0,28.9141,28.9443,28.6847,28.6907,293600.0
2008-10-14 14:45:00,47.53,47.54,47.23,47.26,456900.0,28.6967,28.7028,28.5156,28.5337,456900.0
2008-10-14 14:50:00,47.28,47.38,47.1,47.34,335400.0,28.5458,28.6062,28.4371,28.582,335400.0
2008-10-14 14:55:00,47.32,47.35,47.06,47.23,473000.0,28.5699,28.5881,28.413,28.5156,473000.0
2008-10-14 15:00:00,47.23,47.64,47.15,47.49,564300.0,28.5156,28.7631,28.4673,28.6726,564300.0
2008-10-14 15:05:00,47.5,47.77,47.44,47.74,495600.0,28.6786,28.8416,28.6424,28.8235,495600.0
2008-10-14 15:10:00,47.75,48.08,47.75,47.94,370800.0,28.8296,29.0288,28.8296,28.9443,370800.0
2008-10-14 15:15:00,47.95,48.04,47.64,47.71,513400.0,28.9503,29.0046,28.7631,28.8054,513400.0
2008-10-14 15:20:00,47.75,48.0,47.63,47.65,468400.0,28.8296,28.9805,28.7571,28.7692,468400.0
2008-10-14 15:25:00,47.63,48.18,47.62,48.18,401000.0,28.7571,29.0892,28.7511,29.0892,401000.0
2008-10-14 15:30:00,48.18,48.55,48.17,48.48,630900.0,29.0892,29.3126,29.0831,29.2703,630900.0
2008-10-14 15:35:00,48.47,48.56,47.8,47.84,707700.0,29.2643,29.3186,28.8597,28.8839,707700.0
2008-10-14 15:40:00,47.83,48.49,47.83,48.37,726600.0,28.8779,29.2763,28.8779,29.2039,726600.0
2008-10-14 15:45:00,48.39,48.58,48.29,48.34,552500.0,29.216,29.3307,29.1556,29.1858,552500.0
2008-10-14 15:50:00,48.34,48.37,48.19,48.35,1143400.0,29.1858,29.2039,29.0952,29.1918,1143400.0
2008-10-14 15:55:00,48.36,48.39,48.01,48.08,1006300.0,29.1979,29.216,28.9865,29.0288,1006300.0
2008-10-15 09:30:00,46.95,46.95,46.66,46.82,635900.0,28.3465,28.3465,28.1715,28.2681,635900.0
2008-10-15 09:35:00,46.83,47.0,46.7,46.7,531300.0,28.2741,28.3767,28.1956,28.1956,531300.0
2008-10-15 09:40:00,46.69,46.86,46.61,46.82,398100.0,28.1896,28.2922,28.1413,28.2681,398100.0
2008-10-15 09:45:00,46.81,46.87,46.44,46.51,320900.0,28.262,28.2982,28.0386,28.0809,320900.0
2008-10-15 09:50:00,46.51,46.62,46.32,46.42,548600.0,28.0809,28.1473,27.9662,28.0266,548600.0
2008-10-15 09:55:00,46.44,46.66,46.4,46.57,350100.0,28.0386,28.1715,28.0145,28.1171,350100.0
2008-10-15 10:00:00,46.58,46.59,46.34,46.56,413600.0,28.1232,28.1292,27.9783,28.1111,413600.0
2008-10-15 10:05:00,46.55,46.56,46.24,46.32,330300.0,28.105,28.1111,27.9179,27.9662,330300.0
2008-10-15 10:10:00,46.32,46.43,46.23,46.33,330800.0,27.9662,28.0326,27.9118,27.9722,330800.0
2008-10-15 10:15:00,46.31,46.34,46.01,46.01,277600.0,27.9601,27.9783,27.779,27.779,277600.0
2008-10-15 10:20:00,46.02,46.17,46.01,46.08,245500.0,27.7851,27.8756,27.779,27.8213,245500.0
2008-10-15 10:25:00,46.09,46.13,45.96,46.05,242200.0,27.8273,27.8515,27.7488,27.8032,242200.0
2008-10-15 10:30:00,46.04,46.37,46.01,46.3,319900.0,27.7971,27.9964,27.779,27.9541,319900.0
2008-10-15 10:35:00,46.28,46.46,46.28,46.33,351700.0,27.942,28.0507,27.942,27.9722,351700.0
2008-10-15 10:40:00,46.33,46.42,45.88,45.9,534800.0,27.9722,28.0266,27.7005,27.7126,534800.0
2008-10-15 10:45:00,45.89,45.94,45.75,45.76,307400.0,27.7066,27.7368,27.622,27.6281,307400.0
2008-10-15 10:50:00,45.76,45.83,45.72,45.77,224800.0,27.6281,27.6703,27.6039,27.6341,224800.0
2008-10-15 10:55:00,45.77,45.82,45.49,45.51,168300.0,27.6341,27.6643,27.4651,27.4771,168300.0
2008-10-15 11:00:00,45.51,45.56,45.41,45.52,210500.0,27.4771,27.5073,27.4168,27.4832,210500.0
2008-10-15 11:05:00,45.52,45.57,45.37,45.5,260900.0,27.4832,27.5134,27.3926,27.4711,260900.0
2008-10-15 11:10:00,45.52,45.62,45.49,45.51,220000.0,27.4832,27.5435,27.4651,27.4771,220000.0
2008-10-15 11:15:00,45.52,45.64,45.5,45.52,258600.0,27.4832,27.5556,27.4711,27.4832,258600.0
2008-10-15 11:20:00,45.52,45.55,45.24,45.25,260400.0,27.4832,27.5013,27.3141,27.3202,260400.0
2008-10-15 11:25:00,45.25,45.5,45.19,45.47,229200.0,27.3202,27.4711,27.2839,27.453,229200.0
2008-10-15 11:30:00,45.45,45.62,45.45,45.55,224400.0,27.4409,27.5435,27.4409,27.5013,224400.0
2008-10-15 11:35:00,45.55,45.74,45.47,45.72,108400.0,27.5013,27.616,27.453,27.6039,108400.0
2008-10-15 11:40:00,45.73,45.81,45.68,45.69,203400.0,27.61,27.6583,27.5798,27.5858,203400.0
2008-10-15 11:45:00,45.68,45.7,45.53,45.62,194200.0,27.5798,27.5918,27.4892,27.5435,194200.0
2008-10-15 11:50:00,45.62,45.64,45.48,45.63,231900.0,27.5435,27.5556,27.459,27.5496,231900.0
2008-10-15 11:55:00,45.63,45.7,45.57,45.6,317400.0,27.5496,27.5918,27.5134,27.5315,317400.0
2008-10-15 12:00:00,45.61,45.68,45.57,45.61,211700.0,27.5375,27.5798,27.5134,27.5375,211700.0
2008-10-15 12:05:00,45.62,45.63,45.42,45.43,150800.0,27.5435,27.5496,27.4228,27.4288,150800.0
2008-10-15 12:10:00,45.46,45.48,45.36,45.45,177600.0,27.4469,27.459,27.3866,27.4409,177600.0
2008-10-15 12:15:00,45.46,45.46,45.15,45.33,364900.0,27.4469,27.4469,27.2598,27.3685,364900.0
2008-10-15 12:20:00,45.33,45.33,45.02,45.03,519400.0,27.3685,27.3685,27.1813,27.1873,519400.0
2008-10-15 12:25:00,45.04,45.24,45.03,45.2,239900.0,27.1934,27.3141,27.1873,27.29,239900.0
2008-10-15 12:30:00,45.2,45.28,45.2,45.24,225300.0,27.29,27.3383,27.29,27.3141,225300.0
2008-10-15 12:35:00,45.24,45.36,45.2,45.35,199900.0,27.3141,27.3866,27.29,27.3805,199900.0
2008-10-15 12:40:00,45.34,45.46,45.32,45.36,470500.0,27.3745,27.4469,27.3624,27.3866,470500.0
2008-10-15 12:45:00,45.35,45.43,45.31,45.4,203300.0,27.3805,27.4288,27.3564,27.4107,203300.0
2008-10-15 12:50:00,45.38,45.48,45.03,45.45,185600.0,27.3986,27.459,27.1873,27.4409,185600.0
2008-10-15 12:55:00,45.46,45.52,45.34,45.34,129900.0,27.4469,27.4832,27.3745,27.3745,129900.0
2008-10-15 13:00:00,45.34,45.34,45.23,45.25,211100.0,27.3745,27.3745,27.3081,27.3202,211100.0
2008-10-15 13:05:00,45.25,45.37,45.19,45.33,125300.0,27.3202,27.3926,27.2839,27.3685,125300.0
2008-10-15 13:10:00,45.33,45.38,45.18,45.25,163400.0,27.3685,27.3986,27.2779,27.3202,163400.0
2008-10-15 13:15:00,45.25,45.25,45.0,45.03,242000.0,27.3202,27.3202,27.1692,27.1873,242000.0
2008-10-15 13:20:00,45.05,45.1,44.83,44.83,231300.0,27.1994,27.2296,27.0666,27.0666,231300.0
2008-10-15 13:25:00,44.84,45.05,44.83,44.98,268300.0,27.0726,27.1994,27.0666,27.1571,268300.0
2008-10-15 13:30:00,44.98,45.03,44.68,44.76,248600.0,27.1571,27.1873,26.976,27.0243,248600.0
2008-10-15 13:35:00,44.75,44.76,44.49,44.61,179000.0,27.0183,27.0243,26.8613,26.9338,179000.0
2008-10-15 13:40:00,44.6,44.62,44.46,44.54,408700.0,26.9277,26.9398,26.8432,26.8915,408700.0
2008-10-15 13:45:00,44.54,44.64,44.47,44.59,233300.0,26.8915,26.9519,26.8492,26.9217,233300.0
2008-10-15 13:50:00,44.59,44.61,44.45,44.57,274900.0,26.9217,26.9338,26.8371,26.9096,274900.0
2008-10-15 13:55:00,44.54,44.57,44.38,44.46,234800.0,26.8915,26.9096,26.7949,26.8432,234800.0
2008-10-15 14:00:00,44.46,44.5,44.28,44.28,385100.0,26.8432,26.8673,26.7345,26.7345,385100.0
2008-10-15 14:05:00,44.28,44.46,44.28,44.36,232600.0,26.7345,26.8432,26.7345,26.7828,232600.0
2008-10-15 14:10:00,44.36,44.36,44.18,44.23,254700.0,26.7828,26.7828,26.6741,26.7043,254700.0
2008-10-15 14:15:00,44.23,44.28,44.14,44.19,207700.0,26.7043,26.7345,26.65,26.6802,207700.0
2008-10-15 14:20:00,44.2,44.49,44.2,44.47,210000.0,26.6862,26.8613,26.6862,26.8492,210000.0
2008-10-15 14:25:00,44.47,44.6,44.46,44.56,399600.0,26.8492,26.9277,26.8432,26.9036,399600.0
2008-10-15 14:30:00,44.57,44.74,44.51,44.63,391700.0,26.9096,27.0122,26.8734,26.9458,391700.0
2008-10-15 14:35:00,44.6,44.6,44.38,44.4,229000.0,26.9277,26.9277,26.7949,26.807,229000.0
2008-10-15 14:40:00,44.42,44.74,44.42,44.68,320800.0,26.819,27.0122,26.819,26.976,320800.0
2008-10-15 14:45:00,44.67,44.86,44.66,44.86,435400.0,26.97,27.0847,26.9639,27.0847,435400.0
2008-10-15 14:50:00,44.86,44.9,44.68,44.71,503900.0,27.0847,27.1088,26.976,26.9941,503900.0
2008-10-15 14:55:00,44.72,44.79,44.47,44.49,580000.0,27.0002,27.0424,26.8492,26.8613,580000.0
2008-10-15 15:00:00,44.5,44.62,44.31,44.59,885500.0,26.8673,26.9398,26.7526,26.9217,885500.0
2008-10-15 15:05:00,44.59,44.94,44.56,44.92,448200.0,26.9217,27.133,26.9036,27.1209,448200.0
2008-10-15 15:10:00,44.92,44.98,44.72,44.73,492100.0,27.1209,27.1571,27.0002,27.0062,492100.0
2008-10-15 15:15:00,44.72,44.87,44.5,44.57,660200.0,27.0002,27.0907,26.8673,26.9096,660200.0
2008-10-15 15:20:00,44.58,44.73,44.41,44.66,529700.0,26.9156,27.0062,26.813,26.9639,529700.0
2008-10-15 15:25:00,44.67,44.67,44.35,44.44,508900.0,26.97,26.97,26.7768,26.8311,508900.0
2008-10-15 15:30:00,44.44,44.47,44.07,44.12,710400.0,26.8311,26.8492,26.6077,26.6379,710400.0
2008-10-15 15:35:00,44.11,44.29,44.0,44.02,724800.0,26.6319,26.7405,26.5655,26.5775,724800.0
2008-10-15 15:40:00,44.01,44.2,43.98,44.02,733500.0,26.5715,26.6862,26.5534,26.5775,733500.0
2008-10-15 15:45:00,44.02,44.03,43.62,43.62,1238600.0,26.5775,26.5836,26.336,26.336,1238600.0
2008-10-15 15:50:00,43.61,43.68,43.51,43.52,1171700.0,26.33,26.3723,26.2696,26.2757,1171700.0
2008-10-15 15:55:00,43.51,43.52,42.91,42.92,3207100.0,26.2696,26.2757,25.9074,25.9134,3207100.0
2008-10-16 09:30:00,44.26,44.33,43.66,43.8,759600.0,26.7224,26.7647,26.3602,26.4447,759600.0
2008-10-16 09:35:00,43.8,44.2,43.64,44.16,563300.0,26.4447,26.6862,26.3481,26.6621,563300.0
2008-10-16 09:40:00,44.17,44.39,44.1,44.32,671600.0,26.6681,26.8009,26.6258,26.7587,671600.0
2008-10-16 09:45:00,44.32,44.6,44.27,44.53,664700.0,26.7587,26.9277,26.7285,26.8854,664700.0
2008-10-16 09:50:00,44.57,44.72,44.4,44.48,771600.0,26.9096,27.0002,26.807,26.8553,771600.0
2008-10-16 09:55:00,44.47,44.54,44.25,44.44,510700.0,26.8492,26.8915,26.7164,26.8311,510700.0
2008-10-16 10:00:00,44.45,44.46,43.92,44.02,930100.0,26.8371,26.8432,26.5172,26.5775,930100.0
2008-10-16 10:05:00,44.01,44.24,43.85,43.99,708500.0,26.5715,26.7104,26.4749,26.5594,708500.0
2008-10-16 10:10:00,43.99,44.04,43.29,43.4,558400.0,26.5594,26.5896,26.1368,26.2032,558400.0
2008-10-16 10:15:00,43.39,43.7,43.37,43.43,824700.0,26.1972,26.3843,26.1851,26.2213,824700.0
2008-10-16 10:20:00,43.44,43.82,43.39,43.54,812200.0,26.2274,26.4568,26.1972,26.2877,812200.0
2008-10-16 10:25:00,43.55,43.69,43.18,43.21,647500.0,26.2938,26.3783,26.0704,26.0885,647500.0
2008-10-16 10:30:00,43.21,43.27,42.84,43.12,798000.0,26.0885,26.1247,25.8651,26.0341,798000.0
2008-10-16 10:35:00,43.12,43.16,42.7,42.89,576900.0,26.0341,26.0583,25.7806,25.8953,576900.0
2008-10-16 10:40:00,42.88,43.09,42.73,43.03,450600.0,25.8892,26.016,25.7987,25.9798,450600.0
2008-10-16 10:45:00,43.04,43.33,42.93,43.31,473100.0,25.9858,26.1609,25.9194,26.1489,473100.0
2008-10-16 10:50:00,43.31,43.45,43.0,43.02,805400.0,26.1489,26.2334,25.9617,25.9738,805400.0
2008-10-16 10:55:00,43.02,43.1,42.62,42.67,434900.0,25.9738,26.0221,25.7323,25.7625,434900.0
2008-10-16 11:00:00,42.67,42.73,42.21,42.35,676600.0,25.7625,25.7987,25.4847,25.5693,676600.0
2008-10-16 11:05:00,42.35,42.5,42.17,42.17,639600.0,25.5693,25.6598,25.4606,25.4606,639600.0
2008-10-16 11:10:00,42.19,42.34,41.98,42.13,407100.0,25.4727,25.5632,25.3459,25.4364,407100.0
2008-10-16 11:15:00,42.13,42.45,42.05,42.32,413200.0,25.4364,25.6296,25.3881,25.5511,413200.0
2008-10-16 11:20:00,42.31,42.78,42.29,42.75,288000.0,25.5451,25.8289,25.533,25.8108,288000.0
2008-10-16 11:25:00,42.74,42.78,42.33,42.35,507800.0,25.8047,25.8289,25.5572,25.5693,507800.0
2008-10-16 11:30:00,42.36,42.87,42.35,42.78,616600.0,25.5753,25.8832,25.5693,25.8289,616600.0
2008-10-16 11:35:00,42.79,42.98,42.64,42.7,705300.0,25.8349,25.9496,25.7443,25.7806,705300.0
2008-10-16 11:40:00,42.71,42.97,42.59,42.97,752600.0,25.7866,25.9436,25.7142,25.9436,752600.0
2008-10-16 11:45:00,42.97,43.03,42.79,42.89,289400.0,25.9436,25.9798,25.8349,25.8953,289400.0
2008-10-16 11:50:00,42.86,43.31,42.65,43.3,377500.0,25.8772,26.1489,25.7504,26.1428,377500.0
2008-10-16 11:55:00,43.3,43.31,43.02,43.07,391800.0,26.1428,26.1489,25.9738,26.004,391800.0
2008-10-16 12:00:00,43.06,43.19,42.84,42.96,427700.0,25.9979,26.0764,25.8651,25.9375,427700.0
2008-10-16 12:05:00,42.97,43.0,42.7,42.91,275900.0,25.9436,25.9617,25.7806,25.9074,275900.0
2008-10-16 12:10:00,42.91,43.59,42.91,43.57,293700.0,25.9074,26.3179,25.9074,26.3058,293700.0
2008-10-16 12:15:00,43.57,43.77,43.32,43.42,656100.0,26.3058,26.4266,26.1549,26.2153,656100.0
2008-10-16 12:20:00,43.42,44.07,43.41,43.92,835500.0,26.2153,26.6077,26.2092,26.5172,835500.0
2008-10-16 12:25:00,43.92,44.01,43.54,43.55,290000.0,26.5172,26.5715,26.2877,26.2938,290000.0
2008-10-16 12:30:00,43.54,43.65,43.32,43.4,482300.0,26.2877,26.3541,26.1549,26.2032,482300.0
2008-10-16 12:35:00,43.4,43.74,43.4,43.67,432000.0,26.2032,26.4085,26.2032,26.3662,432000.0
2008-10-16 12:40:00,43.68,43.71,43.27,43.33,511000.0,26.3723,26.3904,26.1247,26.1609,511000.0
2008-10-16 12:45:00,43.33,43.69,43.25,43.59,386000.0,26.1609,26.3783,26.1126,26.3179,386000.0
2008-10-16 12:50:00,43.59,43.64,43.26,43.59,455100.0,26.3179,26.3481,26.1187,26.3179,455100.0
2008-10-16 12:55:00,43.6,43.7,43.09,43.16,484200.0,26.324,26.3843,26.016,26.0583,484200.0
2008-10-16 13:00:00,43.16,43.43,43.09,43.34,478800.0,26.0583,26.2213,26.016,26.167,478800.0
2008-10-16 13:05:00,43.33,43.42,43.09,43.13,355700.0,26.1609,26.2153,26.016,26.0402,355700.0
2008-10-16 13:10:00,43.15,43.4,43.11,43.33,563300.0,26.0523,26.2032,26.0281,26.1609,563300.0
2008-10-16 13:15:00,43.33,43.59,43.31,43.46,456800.0,26.1609,26.3179,26.1489,26.2394,456800.0
2008-10-16 13:20:00,43.46,43.81,43.43,43.52,405900.0,26.2394,26.4507,26.2213,26.2757,405900.0
2008-10-16 13:25:00,43.51,43.58,43.3,43.4,256600.0,26.2696,26.3119,26.1428,26.2032,256600.0
2008-10-16 13:30:00,43.41,43.51,43.24,43.35,277200.0,26.2092,26.2696,26.1066,26.173,277200.0
2008-10-16 13:35:00,43.37,43.41,42.94,42.98,234300.0,26.1851,26.2092,25.9255,25.9496,234300.0
2008-10-16 13:40:00,42.96,43.13,42.94,43.03,305700.0,25.9375,26.0402,25.9255,25.9798,305700.0
2008-10-16 13:45:00,43.05,43.29,43.05,43.1,341000.0,25.9919,26.1368,25.9919,26.0221,341000.0
2008-10-16 13:50:00,43.1,43.38,43.05,43.33,292100.0,26.0221,26.1911,25.9919,26.1609,292100.0
2008-10-16 13:55:00,43.34,43.84,43.33,43.59,438000.0,26.167,26.4689,26.1609,26.3179,438000.0
2008-10-16 14:00:00,43.6,43.7,43.46,43.49,279700.0,26.324,26.3843,26.2394,26.2575,279700.0
2008-10-16 14:05:00,43.49,43.6,43.34,43.39,307600.0,26.2575,26.324,26.167,26.1972,307600.0
2008-10-16 14:10:00,43.4,43.57,43.28,43.39,226000.0,26.2032,26.3058,26.1307,26.1972,226000.0
2008-10-16 14:15:00,43.4,43.56,43.34,43.4,245200.0,26.2032,26.2998,26.167,26.2032,245200.0
2008-10-16 14:20:00,43.4,43.45,43.27,43.31,210400.0,26.2032,26.2334,26.1247,26.1489,210400.0
2008-10-16 14:25:00,43.33,43.36,43.07,43.28,276600.0,26.1609,26.179,26.004,26.1307,276600.0
2008-10-16 14:30:00,43.28,43.41,43.13,43.38,298500.0,26.1307,26.2092,26.0402,26.1911,298500.0
2008-10-16 14:35:00,43.37,43.61,43.31,43.61,306500.0,26.1851,26.33,26.1489,26.33,306500.0
2008-10-16 14:40:00,43.6,43.71,43.48,43.58,281300.0,26.324,26.3904,26.2515,26.3119,281300.0
2008-10-16 14:45:00,43.58,44.17,43.53,44.09,264100.0,26.3119,26.6681,26.2817,26.6198,264100.0
2008-10-16 14:50:00,44.09,44.23,43.97,44.14,508100.0,26.6198,26.7043,26.5473,26.65,508100.0
2008-10-16 14:55:00,44.13,44.2,43.82,43.93,506600.0,26.6439,26.6862,26.4568,26.5232,506600.0
2008-10-16 15:00:00,43.94,44.19,43.78,44.1,438400.0,26.5292,26.6802,26.4326,26.6258,438400.0
2008-10-16 15:05:00,44.1,44.72,44.02,44.72,351400.0,26.6258,27.0002,26.5775,27.0002,351400.0
2008-10-16 15:10:00,44.72,45.03,44.57,45.01,536500.0,27.0002,27.1873,26.9096,27.1753,536500.0
2008-10-16 15:15:00,45.0,45.08,44.77,44.81,498700.0,27.1692,27.2175,27.0304,27.0545,498700.0
2008-10-16 15:20:00,44.81,44.92,44.67,44.8,361600.0,27.0545,27.1209,26.97,27.0485,361600.0
2008-10-16 15:25:00,44.8,44.87,44.66,44.82,319400.0,27.0485,27.0907,26.9639,27.0605,319400.0
2008-10-16 15:30:00,44.82,45.08,44.7,44.7,502400.0,27.0605,27.2175,26.9881,26.9881,502400.0
2008-10-16 15:35:00,44.71,44.84,44.56,44.77,669800.0,26.9941,27.0726,26.9036,27.0304,669800.0
2008-10-16 15:40:00,44.77,45.16,44.77,45.13,562500.0,27.0304,27.2658,27.0304,27.2477,562500.0
2008-10-16 15:45:00,45.11,45.45,45.09,45.4,782700.0,27.2356,27.4409,27.2236,27.4107,782700.0
2008-10-16 15:50:00,45.4,45.41,45.09,45.37,1093600.0,27.4107,27.4168,27.2236,27.3926,1093600.0
2008-10-16 15:55:00,45.37,45.54,45.32,45.5,1540100.0,27.3926,27.4952,27.3624,27.4711,1540100.0
2008-10-17 09:30:00,43.41,43.51,43.21,43.45,503700.0,26.2092,26.2696,26.0885,26.2334,503700.0
2008-10-17 09:35:00,43.48,43.69,43.38,43.41,460100.0,26.2515,26.3783,26.1911,26.2092,460100.0
2008-10-17 09:40:00,43.42,43.82,43.42,43.78,462400.0,26.2153,26.4568,26.2153,26.4326,462400.0
2008-10-17 09:45:00,43.78,43.91,43.69,43.71,379600.0,26.4326,26.5111,26.3783,26.3904,379600.0
2008-10-17 09:50:00,43.73,43.98,43.71,43.9,521000.0,26.4024,26.5534,26.3904,26.5051,521000.0
2008-10-17 09:55:00,43.9,44.11,43.72,44.11,916700.0,26.5051,26.6319,26.3964,26.6319,916700.0
2008-10-17 10:00:00,44.1,44.34,44.04,44.27,416200.0,26.6258,26.7707,26.5896,26.7285,416200.0
2008-10-17 10:05:00,44.26,44.47,44.06,44.1,633000.0,26.7224,26.8492,26.6017,26.6258,633000.0
2008-10-17 10:10:00,44.09,44.12,43.88,43.98,782600.0,26.6198,26.6379,26.493,26.5534,782600.0
2008-10-17 10:15:00,43.98,44.25,43.92,44.21,739100.0,26.5534,26.7164,26.5172,26.6922,739100.0
2008-10-17 10:20:00,44.24,44.37,44.09,44.26,608600.0,26.7104,26.7888,26.6198,26.7224,608600.0
2008-10-17 10:25:00,44.27,44.41,44.13,44.37,551100.0,26.7285,26.813,26.6439,26.7888,551100.0
2008-10-17 10:30:00,44.37,44.37,43.91,43.97,484900.0,26.7888,26.7888,26.5111,26.5473,484900.0
2008-10-17 10:35:00,43.97,44.29,43.96,44.21,400100.0,26.5473,26.7405,26.5413,26.6922,400100.0
2008-10-17 10:40:00,44.21,44.57,44.13,44.57,195900.0,26.6922,26.9096,26.6439,26.9096,195900.0
2008-10-17 10:45:00,44.57,44.92,44.56,44.9,307500.0,26.9096,27.1209,26.9036,27.1088,307500.0
2008-10-17 10:50:00,44.9,44.9,44.57,44.57,610900.0,27.1088,27.1088,26.9096,26.9096,610900.0
2008-10-17 10:55:00,44.57,44.69,44.49,44.64,344600.0,26.9096,26.9821,26.8613,26.9519,344600.0
2008-10-17 11:00:00,44.64,44.9,44.63,44.88,208200.0,26.9519,27.1088,26.9458,27.0968,208200.0
2008-10-17 11:05:00,44.88,45.08,44.86,45.07,294000.0,27.0968,27.2175,27.0847,27.2115,294000.0
2008-10-17 11:10:00,45.06,45.06,44.78,44.89,307900.0,27.2054,27.2054,27.0364,27.1028,307900.0
2008-10-17 11:15:00,44.89,44.9,44.59,44.64,249800.0,27.1028,27.1088,26.9217,26.9519,249800.0
2008-10-17 11:20:00,44.66,44.73,44.55,44.7,236600.0,26.9639,27.0062,26.8975,26.9881,236600.0
2008-10-17 11:25:00,44.72,44.74,44.48,44.59,287800.0,27.0002,27.0122,26.8553,26.9217,287800.0
2008-10-17 11:30:00,44.56,44.75,44.52,44.72,302300.0,26.9036,27.0183,26.8794,27.0002,302300.0
2008-10-17 11:35:00,44.73,44.75,44.42,44.51,177300.0,27.0062,27.0183,26.819,26.8734,177300.0
2008-10-17 11:40:00,44.51,44.71,44.51,44.66,227500.0,26.8734,26.9941,26.8734,26.9639,227500.0
2008-10-17 11:45:00,44.65,44.67,44.44,44.57,248600.0,26.9579,26.97,26.8311,26.9096,248600.0
2008-10-17 11:50:00,44.58,44.67,44.52,44.57,159600.0,26.9156,26.97,26.8794,26.9096,159600.0
2008-10-17 11:55:00,44.57,44.64,44.53,44.63,178900.0,26.9096,26.9519,26.8854,26.9458,178900.0
2008-10-17 12:00:00,44.62,44.74,44.62,44.7,289100.0,26.9398,27.0122,26.9398,26.9881,289100.0
2008-10-17 12:05:00,44.69,44.77,44.64,44.75,160800.0,26.9821,27.0304,26.9519,27.0183,160800.0
2008-10-17 12:10:00,44.77,44.89,44.7,44.82,168900.0,27.0304,27.1028,26.9881,27.0605,168900.0
2008-10-17 12:15:00,44.83,44.91,44.8,44.86,267600.0,27.0666,27.1149,27.0485,27.0847,267600.0
2008-10-17 12:20:00,44.87,45.0,44.83,44.96,149000.0,27.0907,27.1692,27.0666,27.1451,149000.0
2008-10-17 12:25:00,44.96,44.98,44.83,44.9,192800.0,27.1451,27.1571,27.0666,27.1088,192800.0
2008-10-17 12:30:00,44.89,44.97,44.74,44.75,99600.0,27.1028,27.1511,27.0122,27.0183,99600.0
2008-10-17 12:35:00,44.75,44.86,44.75,44.86,69400.0,27.0183,27.0847,27.0183,27.0847,69400.0
2008-10-17 12:40:00,44.86,45.06,44.85,45.0,259400.0,27.0847,27.2054,27.0787,27.1692,259400.0
2008-10-17 12:45:00,45.0,45.25,44.92,45.24,197600.0,27.1692,27.3202,27.1209,27.3141,197600.0
2008-10-17 12:50:00,45.24,45.45,45.13,45.43,222900.0,27.3141,27.4409,27.2477,27.4288,222900.0
2008-10-17 12:55:00,45.44,45.64,45.41,45.62,206200.0,27.4349,27.5556,27.4168,27.5435,206200.0
2008-10-17 13:00:00,45.61,45.86,45.6,45.8,287400.0,27.5375,27.6885,27.5315,27.6522,287400.0
2008-10-17 13:05:00,45.78,45.87,45.72,45.77,264000.0,27.6402,27.6945,27.6039,27.6341,264000.0
2008-10-17 13:10:00,45.79,45.84,45.61,45.78,366900.0,27.6462,27.6764,27.5375,27.6402,366900.0
2008-10-17 13:15:00,45.8,45.82,45.61,45.8,249100.0,27.6522,27.6643,27.5375,27.6522,249100.0
2008-10-17 13:20:00,45.8,46.08,45.8,46.04,348400.0,27.6522,27.8213,27.6522,27.7971,348400.0
2008-10-17 13:25:00,46.03,46.05,45.85,45.99,193200.0,27.7911,27.8032,27.6824,27.7669,193200.0
2008-10-17 13:30:00,45.99,46.19,45.96,46.19,335900.0,27.7669,27.8877,27.7488,27.8877,335900.0
2008-10-17 13:35:00,46.19,46.38,46.18,46.37,225000.0,27.8877,28.0024,27.8817,27.9964,225000.0
2008-10-17 13:40:00,46.39,46.5,46.26,46.27,383700.0,28.0084,28.0749,27.93,27.936,383700.0
2008-10-17 13:45:00,46.27,46.33,46.13,46.2,652000.0,27.936,27.9722,27.8515,27.8937,652000.0
2008-10-17 13:50:00,46.21,46.27,46.0,46.09,336900.0,27.8998,27.936,27.773,27.8273,336900.0
2008-10-17 13:55:00,46.09,46.15,46.0,46.11,336500.0,27.8273,27.8635,27.773,27.8394,336500.0
2008-10-17 14:00:00,46.15,46.38,46.15,46.26,338900.0,27.8635,28.0024,27.8635,27.93,338900.0
2008-10-17 14:05:00,46.26,46.35,46.02,46.05,296400.0,27.93,27.9843,27.7851,27.8032,296400.0
2008-10-17 14:10:00,46.04,46.18,45.89,45.93,233400.0,27.7971,27.8817,27.7066,27.7307,233400.0
2008-10-17 14:15:00,45.93,45.94,45.79,45.79,249800.0,27.7307,27.7368,27.6462,27.6462,249800.0
2008-10-17 14:20:00,45.79,45.83,45.5,45.5,212500.0,27.6462,27.6703,27.4711,27.4711,212500.0
2008-10-17 14:25:00,45.5,45.6,45.47,45.59,222700.0,27.4711,27.5315,27.453,27.5254,222700.0
2008-10-17 14:30:00,45.59,45.82,45.59,45.74,298300.0,27.5254,27.6643,27.5254,27.616,298300.0
2008-10-17 14:35:00,45.75,45.9,45.3,45.3,285300.0,27.622,27.7126,27.3503,27.3503,285300.0
2008-10-17 14:40:00,45.3,45.39,45.08,45.3,445600.0,27.3503,27.4047,27.2175,27.3503,445600.0
2008-10-17 14:45:00,45.3,45.61,45.19,45.55,369400.0,27.3503,27.5375,27.2839,27.5013,369400.0
2008-10-17 14:50:00,45.54,45.6,45.32,45.34,617000.0,27.4952,27.5315,27.3624,27.3745,617000.0
2008-10-17 14:55:00,45.36,45.58,45.29,45.48,324800.0,27.3866,27.5194,27.3443,27.459,324800.0
2008-10-17 15:00:00,45.48,45.85,45.43,45.62,431400.0,27.459,27.6824,27.4288,27.5435,431400.0
2008-10-17 15:05:00,45.62,45.77,45.52,45.62,327000.0,27.5435,27.6341,27.4832,27.5435,327000.0
2008-10-17 15:10:00,45.61,45.61,45.2,45.33,565300.0,27.5375,27.5375,27.29,27.3685,565300.0
2008-10-17 15:15:00,45.33,45.42,45.04,45.04,385300.0,27.3685,27.4228,27.1934,27.1934,385300.0
2008-10-17 15:20:00,45.04,45.5,44.58,44.93,537900.0,27.1934,27.4711,26.9156,27.127,537900.0
2008-10-17 15:25:00,44.94,45.17,44.88,45.1,772800.0,27.133,27.2719,27.0968,27.2296,772800.0
2008-10-17 15:30:00,45.11,45.26,45.02,45.18,587500.0,27.2356,27.3262,27.1813,27.2779,587500.0
2008-10-17 15:35:00,45.19,45.31,44.72,44.92,684500.0,27.2839,27.3564,27.0002,27.1209,684500.0
2008-10-17 15:40:00,44.92,45.29,44.88,45.26,745400.0,27.1209,27.3443,27.0968,27.3262,745400.0
2008-10-17 15:45:00,45.25,45.25,44.94,44.95,579600.0,27.3202,27.3202,27.133,27.139,579600.0
2008-10-17 15:50:00,44.94,45.06,44.67,44.77,832400.0,27.133,27.2054,26.97,27.0304,832400.0
2008-10-17 15:55:00,44.78,44.8,44.48,44.51,873800.0,27.0364,27.0485,26.8553,26.8734,873800.0
2008-10-20 09:30:00,45.56,45.66,45.42,45.58,323500.0,27.5073,27.5677,27.4228,27.5194,323500.0
2008-10-20 09:35:00,45.59,45.78,45.42,45.66,276000.0,27.5254,27.6402,27.4228,27.5677,276000.0
2008-10-20 09:40:00,45.68,45.77,45.36,45.46,273800.0,27.5798,27.6341,27.3866,27.4469,273800.0
2008-10-20 09:45:00,45.46,45.59,45.38,45.59,416800.0,27.4469,27.5254,27.3986,27.5254,416800.0
2008-10-20 09:50:00,45.6,45.8,45.57,45.74,219000.0,27.5315,27.6522,27.5134,27.616,219000.0
2008-10-20 09:55:00,45.74,46.0,45.66,45.98,379200.0,27.616,27.773,27.5677,27.7609,379200.0
2008-10-20 10:00:00,45.97,46.31,45.97,46.09,409100.0,27.7549,27.9601,27.7549,27.8273,409100.0
2008-10-20 10:05:00,46.06,46.26,46.06,46.19,419800.0,27.8092,27.93,27.8092,27.8877,419800.0
2008-10-20 10:10:00,46.19,46.28,45.86,45.97,374800.0,27.8877,27.942,27.6885,27.7549,374800.0
2008-10-20 10:15:00,45.97,46.17,45.94,46.1,552200.0,27.7549,27.8756,27.7368,27.8334,552200.0
2008-10-20 10:20:00,46.11,46.14,45.97,46.0,655500.0,27.8394,27.8575,27.7549,27.773,655500.0
2008-10-20 10:25:00,45.98,46.05,45.85,45.86,357700.0,27.7609,27.8032,27.6824,27.6885,357700.0
2008-10-20 10:30:00,45.87,46.07,45.8,46.05,277900.0,27.6945,27.8152,27.6522,27.8032,277900.0
2008-10-20 10:35:00,46.06,46.12,45.89,46.06,208000.0,27.8092,27.8454,27.7066,27.8092,208000.0
2008-10-20 10:40:00,46.06,46.12,45.93,46.03,212900.0,27.8092,27.8454,27.7307,27.7911,212900.0
2008-10-20 10:45:00,46.03,46.18,46.01,46.11,175800.0,27.7911,27.8817,27.779,27.8394,175800.0
2008-10-20 10:50:00,46.14,46.19,45.77,45.83,198900.0,27.8575,27.8877,27.6341,27.6703,198900.0
2008-10-20 10:55:00,45.84,45.96,45.76,45.93,290800.0,27.6764,27.7488,27.6281,27.7307,290800.0
2008-10-20 11:00:00,45.93,45.97,45.76,45.81,187500.0,27.7307,27.7549,27.6281,27.6583,187500.0
2008-10-20 11:05:00,45.81,45.9,45.75,45.75,208900.0,27.6583,27.7126,27.622,27.622,208900.0
2008-10-20 11:10:00,45.75,45.75,45.51,45.68,247400.0,27.622,27.622,27.4771,27.5798,247400.0
2008-10-20 11:15:00,45.67,45.85,45.62,45.79,253100.0,27.5737,27.6824,27.5435,27.6462,253100.0
2008-10-20 11:20:00,45.8,45.89,45.74,45.85,255200.0,27.6522,27.7066,27.616,27.6824,255200.0
2008-10-20 11:25:00,45.85,46.02,45.71,46.01,328100.0,27.6824,27.7851,27.5979,27.779,328100.0
2008-10-20 11:30:00,46.01,46.1,45.95,46.03,298800.0,27.779,27.8334,27.7428,27.7911,298800.0
2008-10-20 11:35:00,46.03,46.1,45.95,46.06,175700.0,27.7911,27.8334,27.7428,27.8092,175700.0
2008-10-20 11:40:00,46.06,46.21,45.99,46.21,156100.0,27.8092,27.8998,27.7669,27.8998,156100.0
2008-10-20 11:45:00,46.21,46.34,46.19,46.24,271600.0,27.8998,27.9783,27.8877,27.9179,271600.0
2008-10-20 11:50:00,46.23,46.34,46.19,46.24,153900.0,27.9118,27.9783,27.8877,27.9179,153900.0
2008-10-20 11:55:00,46.24,46.4,46.23,46.28,209700.0,27.9179,28.0145,27.9118,27.942,209700.0
2008-10-20 12:00:00,46.28,46.4,46.21,46.24,195200.0,27.942,28.0145,27.8998,27.9179,195200.0
2008-10-20 12:05:00,46.24,46.4,46.21,46.33,182100.0,27.9179,28.0145,27.8998,27.9722,182100.0
2008-10-20 12:10:00,46.33,46.45,46.26,46.33,182100.0,27.9722,28.0447,27.93,27.9722,182100.0
2008-10-20 12:15:00,46.34,46.53,46.33,46.45,380900.0,27.9783,28.093,27.9722,28.0447,380900.0
2008-10-20 12:20:00,46.45,46.55,46.41,46.42,240600.0,28.0447,28.105,28.0205,28.0266,240600.0
2008-10-20 12:25:00,46.42,46.54,46.33,46.39,199400.0,28.0266,28.099,27.9722,28.0084,199400.0
2008-10-20 12:30:00,46.38,46.45,46.28,46.41,245100.0,28.0024,28.0447,27.942,28.0205,245100.0
2008-10-20 12:35:00,46.41,46.42,46.25,46.31,164400.0,28.0205,28.0266,27.9239,27.9601,164400.0
2008-10-20 12:40:00,46.3,46.32,46.14,46.18,167500.0,27.9541,27.9662,27.8575,27.8817,167500.0
2008-10-20 12:45:00,46.18,46.31,46.11,46.3,206100.0,27.8817,27.9601,27.8394,27.9541,206100.0
2008-10-20 12:50:00,46.3,46.3,46.16,46.16,226300.0,27.9541,27.9541,27.8696,27.8696,226300.0
2008-10-20 12:55:00,46.15,46.29,46.14,46.23,163800.0,27.8635,27.9481,27.8575,27.9118,163800.0
2008-10-20 13:00:00,46.21,46.21,46.01,46.03,181300.0,27.8998,27.8998,27.779,27.7911,181300.0
2008-10-20 13:05:00,46.03,46.16,46.02,46.1,347700.0,27.7911,27.8696,27.7851,27.8334,347700.0
2008-10-20 13:10:00,46.1,46.17,46.08,46.15,187100.0,27.8334,27.8756,27.8213,27.8635,187100.0
2008-10-20 13:15:00,46.15,46.31,46.1,46.29,211200.0,27.8635,27.9601,27.8334,27.9481,211200.0
2008-10-20 13:20:00,46.29,46.36,46.27,46.33,240000.0,27.9481,27.9903,27.936,27.9722,240000.0
2008-10-20 13:25:00,46.34,46.48,46.34,46.36,147100.0,27.9783,28.0628,27.9783,27.9903,147100.0
2008-10-20 13:30:00,46.37,46.48,46.36,46.4,156200.0,27.9964,28.0628,27.9903,28.0145,156200.0
2008-10-20 13:35:00,46.4,46.46,46.27,46.35,148300.0,28.0145,28.0507,27.936,27.9843,148300.0
2008-10-20 13:40:00,46.35,46.42,46.28,46.34,182700.0,27.9843,28.0266,27.942,27.9783,182700.0
2008-10-20 13:45:00,46.34,46.53,46.32,46.48,202200.0,27.9783,28.093,27.9662,28.0628,202200.0
2008-10-20 13:50:00,46.47,46.52,46.41,46.49,147100.0,28.0567,28.0869,28.0205,28.0688,147100.0
2008-10-20 13:55:00,46.5,46.53,46.37,46.44,228200.0,28.0749,28.093,27.9964,28.0386,228200.0
2008-10-20 14:00:00,46.45,46.57,46.4,46.56,190200.0,28.0447,28.1171,28.0145,28.1111,190200.0
2008-10-20 14:05:00,46.56,46.68,46.55,46.63,332300.0,28.1111,28.1835,28.105,28.1533,332300.0
2008-10-20 14:10:00,46.64,46.68,46.57,46.6,460400.0,28.1594,28.1835,28.1171,28.1352,460400.0
2008-10-20 14:15:00,46.6,46.67,46.46,46.52,312900.0,28.1352,28.1775,28.0507,28.0869,312900.0
2008-10-20 14:20:00,46.53,46.62,46.42,46.42,454200.0,28.093,28.1473,28.0266,28.0266,454200.0
2008-10-20 14:25:00,46.42,46.53,46.39,46.5,205800.0,28.0266,28.093,28.0084,28.0749,205800.0
2008-10-20 14:30:00,46.5,46.51,46.31,46.46,291700.0,28.0749,28.0809,27.9601,28.0507,291700.0
2008-10-20 14:35:00,46.47,46.54,46.43,46.52,190100.0,28.0567,28.099,28.0326,28.0869,190100.0
2008-10-20 14:40:00,46.5,46.7,46.48,46.65,248900.0,28.0749,28.1956,28.0628,28.1654,248900.0
2008-10-20 14:45:00,46.65,46.71,46.54,46.56,168600.0,28.1654,28.2016,28.099,28.1111,168600.0
2008-10-20 14:50:00,46.55,46.55,46.37,46.45,445700.0,28.105,28.105,27.9964,28.0447,445700.0
2008-10-20 14:55:00,46.46,46.57,46.4,46.56,517600.0,28.0507,28.1171,28.0145,28.1111,517600.0
2008-10-20 15:00:00,46.57,46.74,46.56,46.73,599700.0,28.1171,28.2198,28.1111,28.2137,599700.0
2008-10-20 15:05:00,46.73,46.75,46.5,46.62,550800.0,28.2137,28.2258,28.0749,28.1473,550800.0
2008-10-20 15:10:00,46.62,46.75,46.59,46.7,509900.0,28.1473,28.2258,28.1292,28.1956,509900.0
2008-10-20 15:15:00,46.7,46.75,46.64,46.7,626100.0,28.1956,28.2258,28.1594,28.1956,626100.0
2008-10-20 15:20:00,46.7,46.75,46.64,46.74,354100.0,28.1956,28.2258,28.1594,28.2198,354100.0
2008-10-20 15:25:00,46.74,46.74,46.6,46.62,522700.0,28.2198,28.2198,28.1352,28.1473,522700.0
2008-10-20 15:30:00,46.61,46.78,46.53,46.77,482800.0,28.1413,28.2439,28.093,28.2379,482800.0
2008-10-20 15:35:00,46.78,46.9,46.77,46.86,667600.0,28.2439,28.3164,28.2379,28.2922,667600.0
2008-10-20 15:40:00,46.86,46.9,46.75,46.79,604400.0,28.2922,28.3164,28.2258,28.2499,604400.0
2008-10-20 15:45:00,46.8,46.9,46.78,46.85,708500.0,28.256,28.3164,28.2439,28.2862,708500.0
2008-10-20 15:50:00,46.87,47.08,46.84,47.08,1082300.0,28.2982,28.425,28.2801,28.425,1082300.0
2008-10-20 15:55:00,47.08,47.34,47.08,47.31,1382700.0,28.425,28.582,28.425,28.5639,1382700.0
2008-10-21 09:30:00,45.65,45.8,45.58,45.73,636400.0,27.5617,27.6522,27.5194,27.61,636400.0
2008-10-21 09:35:00,45.74,45.93,45.65,45.86,398100.0,27.616,27.7307,27.5617,27.6885,398100.0
2008-10-21 09:40:00,45.86,46.07,45.8,45.94,371200.0,27.6885,27.8152,27.6522,27.7368,371200.0
2008-10-21 09:45:00,45.95,45.98,45.81,45.84,310700.0,27.7428,27.7609,27.6583,27.6764,310700.0
2008-10-21 09:50:00,45.83,45.83,45.64,45.76,324600.0,27.6703,27.6703,27.5556,27.6281,324600.0
2008-10-21 09:55:00,45.77,45.85,45.63,45.85,374900.0,27.6341,27.6824,27.5496,27.6824,374900.0
2008-10-21 10:00:00,45.86,46.02,45.74,45.97,750800.0,27.6885,27.7851,27.616,27.7549,750800.0
2008-10-21 10:05:00,45.96,46.19,45.9,46.19,898100.0,27.7488,27.8877,27.7126,27.8877,898100.0
2008-10-21 10:10:00,46.19,46.25,46.11,46.13,752500.0,27.8877,27.9239,27.8394,27.8515,752500.0
2008-10-21 10:15:00,46.13,46.3,46.12,46.24,341300.0,27.8515,27.9541,27.8454,27.9179,341300.0
2008-10-21 10:20:00,46.26,46.34,46.15,46.33,238600.0,27.93,27.9783,27.8635,27.9722,238600.0
2008-10-21 10:25:00,46.33,46.34,46.17,46.22,365000.0,27.9722,27.9783,27.8756,27.9058,365000.0
2008-10-21 10:30:00,46.22,46.22,45.99,46.0,310500.0,27.9058,27.9058,27.7669,27.773,310500.0
2008-10-21 10:35:00,46.0,46.07,45.99,46.0,446100.0,27.773,27.8152,27.7669,27.773,446100.0
2008-10-21 10:40:00,46.01,46.13,46.01,46.02,250600.0,27.779,27.8515,27.779,27.7851,250600.0
2008-10-21 10:45:00,46.02,46.03,45.82,45.83,507800.0,27.7851,27.7911,27.6643,27.6703,507800.0
2008-10-21 10:50:00,45.83,45.89,45.74,45.79,430500.0,27.6703,27.7066,27.616,27.6462,430500.0
2008-10-21 10:55:00,45.79,46.25,45.67,45.73,268400.0,27.6462,27.9239,27.5737,27.61,268400.0
2008-10-21 11:00:00,45.72,45.88,45.7,45.86,269200.0,27.6039,27.7005,27.5918,27.6885,269200.0
2008-10-21 11:05:00,45.86,45.9,45.77,45.82,426800.0,27.6885,27.7126,27.6341,27.6643,426800.0
2008-10-21 11:10:00,45.81,45.86,45.76,45.86,295900.0,27.6583,27.6885,27.6281,27.6885,295900.0
2008-10-21 11:15:00,45.86,45.9,45.82,45.84,376200.0,27.6885,27.7126,27.6643,27.6764,376200.0
2008-10-21 11:20:00,45.83,45.83,45.69,45.7,466200.0,27.6703,27.6703,27.5858,27.5918,466200.0
2008-10-21 11:25:00,45.69,45.74,45.67,45.68,201500.0,27.5858,27.616,27.5737,27.5798,201500.0
2008-10-21 11:30:00,45.69,45.8,45.67,45.78,203700.0,27.5858,27.6522,27.5737,27.6402,203700.0
2008-10-21 11:35:00,45.77,45.78,45.66,45.7,262800.0,27.6341,27.6402,27.5677,27.5918,262800.0
2008-10-21 11:40:00,45.69,45.82,45.66,45.68,126800.0,27.5858,27.6643,27.5677,27.5798,126800.0
2008-10-21 11:45:00,45.67,45.68,45.47,45.47,225500.0,27.5737,27.5798,27.453,27.453,225500.0
2008-10-21 11:50:00,45.47,45.47,45.38,45.41,222000.0,27.453,27.453,27.3986,27.4168,222000.0
2008-10-21 11:55:00,45.41,45.43,45.0,45.0,317900.0,27.4168,27.4288,27.1692,27.1692,317900.0
2008-10-21 12:00:00,45.0,45.15,44.89,45.1,370500.0,27.1692,27.2598,27.1028,27.2296,370500.0
2008-10-21 12:05:00,45.12,45.2,45.03,45.14,195200.0,27.2417,27.29,27.1873,27.2537,195200.0
2008-10-21 12:10:00,45.14,45.25,44.98,44.98,268300.0,27.2537,27.3202,27.1571,27.1571,268300.0
2008-10-21 12:15:00,44.98,45.0,44.8,44.85,286500.0,27.1571,27.1692,27.0485,27.0787,286500.0
2008-10-21 12:20:00,44.86,44.98,44.72,44.92,298900.0,27.0847,27.1571,27.0002,27.1209,298900.0
2008-10-21 12:25:00,44.94,45.01,44.9,44.97,278400.0,27.133,27.1753,27.1088,27.1511,278400.0
2008-10-21 12:30:00,44.97,45.03,44.92,45.02,208500.0,27.1511,27.1873,27.1209,27.1813,208500.0
2008-10-21 12:35:00,45.02,45.12,44.98,45.09,194100.0,27.1813,27.2417,27.1571,27.2236,194100.0
2008-10-21 12:40:00,45.1,45.12,45.01,45.03,255300.0,27.2296,27.2417,27.1753,27.1873,255300.0
2008-10-21 12:45:00,45.03,45.08,44.77,44.85,348100.0,27.1873,27.2175,27.0304,27.0787,348100.0
2008-10-21 12:50:00,44.87,44.92,44.69,44.75,255300.0,27.0907,27.1209,26.9821,27.0183,255300.0
2008-10-21 12:55:00,44.76,44.9,44.68,44.69,285500.0,27.0243,27.1088,26.976,26.9821,285500.0
2008-10-21 13:00:00,44.68,44.9,44.66,44.9,178700.0,26.976,27.1088,26.9639,27.1088,178700.0
2008-10-21 13:05:00,44.89,45.07,44.86,44.98,180500.0,27.1028,27.2115,27.0847,27.1571,180500.0
2008-10-21 13:10:00,44.99,45.09,44.89,44.93,198700.0,27.1632,27.2236,27.1028,27.127,198700.0
2008-10-21 13:15:00,44.94,45.04,44.91,44.96,181200.0,27.133,27.1934,27.1149,27.1451,181200.0
2008-10-21 13:20:00,44.94,45.27,44.94,45.12,181800.0,27.133,27.3322,27.133,27.2417,181800.0
2008-10-21 13:25:00,45.11,45.24,45.07,45.18,180900.0,27.2356,27.3141,27.2115,27.2779,180900.0
2008-10-21 13:30:00,45.18,45.23,45.04,45.2,383400.0,27.2779,27.3081,27.1934,27.29,383400.0
2008-10-21 13:35:00,45.21,45.41,45.2,45.37,220100.0,27.296,27.4168,27.29,27.3926,220100.0
2008-10-21 13:40:00,45.37,45.42,45.3,45.31,698500.0,27.3926,27.4228,27.3503,27.3564,698500.0
2008-10-21 13:45:00,45.31,45.34,45.16,45.21,239700.0,27.3564,27.3745,27.2658,27.296,239700.0
2008-10-21 13:50:00,45.21,45.22,45.06,45.13,180600.0,27.296,27.302,27.2054,27.2477,180600.0
2008-10-21 13:55:00,45.13,45.14,44.99,45.09,285500.0,27.2477,27.2537,27.1632,27.2236,285500.0
2008-10-21 14:00:00,45.1,45.27,45.1,45.21,186100.0,27.2296,27.3322,27.2296,27.296,186100.0
2008-10-21 14:05:00,45.22,45.26,45.12,45.15,332100.0,27.302,27.3262,27.2417,27.2598,332100.0
2008-10-21 14:10:00,45.16,45.31,45.15,45.23,168700.0,27.2658,27.3564,27.2598,27.3081,168700.0
2008-10-21 14:15:00,45.23,45.55,45.23,45.55,247500.0,27.3081,27.5013,27.3081,27.5013,247500.0
2008-10-21 14:20:00,45.55,45.64,45.53,45.53,263000.0,27.5013,27.5556,27.4892,27.4892,263000.0
2008-10-21 14:25:00,45.53,45.72,45.5,45.72,113100.0,27.4892,27.6039,27.4711,27.6039,113100.0
2008-10-21 14:30:00,45.72,45.74,45.55,45.56,305800.0,27.6039,27.616,27.5013,27.5073,305800.0
2008-10-21 14:35:00,45.56,45.69,45.55,45.68,336200.0,27.5073,27.5858,27.5013,27.5798,336200.0
2008-10-21 14:40:00,45.69,45.87,45.67,45.79,308800.0,27.5858,27.6945,27.5737,27.6462,308800.0
2008-10-21 14:45:00,45.8,45.93,45.69,45.71,340700.0,27.6522,27.7307,27.5858,27.5979,340700.0
2008-10-21 14:50:00,45.71,45.79,45.54,45.62,344800.0,27.5979,27.6462,27.4952,27.5435,344800.0
2008-10-21 14:55:00,45.61,45.65,45.49,45.62,239000.0,27.5375,27.5617,27.4651,27.5435,239000.0
2008-10-21 15:00:00,45.62,45.89,45.59,45.89,470700.0,27.5435,27.7066,27.5254,27.7066,470700.0
2008-10-21 15:05:00,45.89,45.89,45.57,45.62,607600.0,27.7066,27.7066,27.5134,27.5435,607600.0
2008-10-21 15:10:00,45.62,45.72,45.6,45.67,303800.0,27.5435,27.6039,27.5315,27.5737,303800.0
2008-10-21 15:15:00,45.67,45.68,45.31,45.32,314200.0,27.5737,27.5798,27.3564,27.3624,314200.0
2008-10-21 15:20:00,45.32,45.37,45.08,45.17,489700.0,27.3624,27.3926,27.2175,27.2719,489700.0
2008-10-21 15:25:00,45.17,45.3,45.1,45.14,548600.0,27.2719,27.3503,27.2296,27.2537,548600.0
2008-10-21 15:30:00,45.14,45.2,44.86,44.99,776400.0,27.2537,27.29,27.0847,27.1632,776400.0
2008-10-21 15:35:00,44.99,45.11,44.92,45.03,538600.0,27.1632,27.2356,27.1209,27.1873,538600.0
2008-10-21 15:40:00,45.02,45.23,44.88,44.9,760900.0,27.1813,27.3081,27.0968,27.1088,760900.0
2008-10-21 15:45:00,44.9,44.9,44.54,44.6,1059300.0,27.1088,27.1088,26.8915,26.9277,1059300.0
2008-10-21 15:50:00,44.6,44.82,44.6,44.79,1056900.0,26.9277,27.0605,26.9277,27.0424,1056900.0
2008-10-21 15:55:00,44.78,44.83,44.66,44.76,976300.0,27.0364,27.0666,26.9639,27.0243,976300.0
2008-10-22 09:30:00,43.22,43.34,43.1,43.28,821100.0,26.0945,26.167,26.0221,26.1307,821100.0
2008-10-22 09:35:00,43.29,43.32,42.94,43.0,401800.0,26.1368,26.1549,25.9255,25.9617,401800.0
2008-10-22 09:40:00,43.02,43.13,42.92,43.1,488800.0,25.9738,26.0402,25.9134,26.0221,488800.0
2008-10-22 09:45:00,43.1,43.13,42.96,43.0,173800.0,26.0221,26.0402,25.9375,25.9617,173800.0
2008-10-22 09:50:00,43.0,43.03,42.6,42.75,226500.0,25.9617,25.9798,25.7202,25.8108,226500.0
2008-10-22 09:55:00,42.75,42.85,42.57,42.6,312300.0,25.8108,25.8711,25.7021,25.7202,312300.0
2008-10-22 10:00:00,42.6,42.76,42.34,42.34,468400.0,25.7202,25.8168,25.5632,25.5632,468400.0
2008-10-22 10:05:00,42.33,42.59,42.32,42.46,477900.0,25.5572,25.7142,25.5511,25.6357,477900.0
2008-10-22 10:10:00,42.46,42.59,42.39,42.59,533400.0,25.6357,25.7142,25.5934,25.7142,533400.0
2008-10-22 10:15:00,42.59,42.75,42.51,42.62,487500.0,25.7142,25.8108,25.6659,25.7323,487500.0
2008-10-22 10:20:00,42.62,42.75,42.47,42.51,445400.0,25.7323,25.8108,25.6417,25.6659,445400.0
2008-10-22 10:25:00,42.5,42.7,42.35,42.49,391600.0,25.6598,25.7806,25.5693,25.6538,391600.0
2008-10-22 10:30:00,42.46,42.62,42.42,42.55,191300.0,25.6357,25.7323,25.6115,25.69,191300.0
2008-10-22 10:35:00,42.56,42.66,42.45,42.61,381000.0,25.696,25.7564,25.6296,25.7262,381000.0
2008-10-22 10:40:00,42.62,42.72,42.55,42.62,195800.0,25.7323,25.7926,25.69,25.7323,195800.0
2008-10-22 10:45:00,42.61,42.87,42.52,42.84,218100.0,25.7262,25.8832,25.6719,25.8651,218100.0
2008-10-22 10:50:00,42.83,42.93,42.71,42.93,141500.0,25.8591,25.9194,25.7866,25.9194,141500.0
2008-10-22 10:55:00,42.92,42.97,42.81,42.95,194100.0,25.9134,25.9436,25.847,25.9315,194100.0
2008-10-22 11:00:00,42.94,42.96,42.73,42.82,239300.0,25.9255,25.9375,25.7987,25.853,239300.0
2008-10-22 11:05:00,42.82,42.84,42.63,42.69,322000.0,25.853,25.8651,25.7383,25.7745,322000.0
2008-10-22 11:10:00,42.69,42.8,42.65,42.67,277300.0,25.7745,25.8409,25.7504,25.7625,277300.0
2008-10-22 11:15:00,42.66,42.74,42.6,42.72,160400.0,25.7564,25.8047,25.7202,25.7926,160400.0
2008-10-22 11:20:00,42.71,42.71,42.53,42.69,172200.0,25.7866,25.7866,25.6779,25.7745,172200.0
2008-10-22 11:25:00,42.69,42.69,42.48,42.48,276200.0,25.7745,25.7745,25.6477,25.6477,276200.0
2008-10-22 11:30:00,42.47,42.61,42.47,42.54,220900.0,25.6417,25.7262,25.6417,25.684,220900.0
2008-10-22 11:35:00,42.55,42.6,42.34,42.46,208500.0,25.69,25.7202,25.5632,25.6357,208500.0
2008-10-22 11:40:00,42.46,42.72,42.39,42.64,196700.0,25.6357,25.7926,25.5934,25.7443,196700.0
2008-10-22 11:45:00,42.66,42.81,42.63,42.69,151600.0,25.7564,25.847,25.7383,25.7745,151600.0
2008-10-22 11:50:00,42.68,42.71,42.47,42.48,176400.0,25.7685,25.7866,25.6417,25.6477,176400.0
2008-10-22 11:55:00,42.48,42.59,42.42,42.55,116500.0,25.6477,25.7142,25.6115,25.69,116500.0
2008-10-22 12:00:00,42.55,42.56,42.42,42.45,173000.0,25.69,25.696,25.6115,25.6296,173000.0
2008-10-22 12:05:00,42.44,42.66,42.43,42.61,251200.0,25.6236,25.7564,25.6176,25.7262,251200.0
2008-10-22 12:10:00,42.61,42.61,42.41,42.42,338000.0,25.7262,25.7262,25.6055,25.6115,338000.0
2008-10-22 12:15:00,42.41,42.7,42.4,42.67,177000.0,25.6055,25.7806,25.5994,25.7625,177000.0
2008-10-22 12:20:00,42.69,42.85,42.67,42.75,121000.0,25.7745,25.8711,25.7625,25.8108,121000.0
2008-10-22 12:25:00,42.75,42.87,42.67,42.71,122900.0,25.8108,25.8832,25.7625,25.7866,122900.0
2008-10-22 12:30:00,42.72,42.79,42.68,42.76,187700.0,25.7926,25.8349,25.7685,25.8168,187700.0
2008-10-22 12:35:00,42.76,42.78,42.65,42.68,137200.0,25.8168,25.8289,25.7504,25.7685,137200.0
2008-10-22 12:40:00,42.67,42.7,42.62,42.66,130000.0,25.7625,25.7806,25.7323,25.7564,130000.0
2008-10-22 12:45:00,42.66,42.7,42.51,42.54,152100.0,25.7564,25.7806,25.6659,25.684,152100.0
2008-10-22 12:50:00,42.55,42.71,42.54,42.68,158600.0,25.69,25.7866,25.684,25.7685,158600.0
2008-10-22 12:55:00,42.68,42.71,42.6,42.65,330400.0,25.7685,25.7866,25.7202,25.7504,330400.0
2008-10-22 13:00:00,42.65,42.65,42.38,42.46,135400.0,25.7504,25.7504,25.5874,25.6357,135400.0
2008-10-22 13:05:00,42.45,42.54,42.43,42.49,119900.0,25.6296,25.684,25.6176,25.6538,119900.0
2008-10-22 13:10:00,42.48,42.49,42.27,42.31,145800.0,25.6477,25.6538,25.521,25.5451,145800.0
2008-10-22 13:15:00,42.32,42.34,42.15,42.28,154400.0,25.5511,25.5632,25.4485,25.527,154400.0
2008-10-22 13:20:00,42.27,42.3,42.12,42.12,139700.0,25.521,25.5391,25.4304,25.4304,139700.0
2008-10-22 13:25:00,42.12,42.29,42.05,42.29,319200.0,25.4304,25.533,25.3881,25.533,319200.0
2008-10-22 13:30:00,42.28,42.32,42.08,42.09,364400.0,25.527,25.5511,25.4062,25.4123,364400.0
2008-10-22 13:35:00,42.09,42.1,41.92,42.0,362600.0,25.4123,25.4183,25.3096,25.3579,362600.0
2008-10-22 13:40:00,42.0,42.16,42.0,42.05,200300.0,25.3579,25.4545,25.3579,25.3881,200300.0
2008-10-22 13:45:00,42.06,42.25,42.05,42.24,175500.0,25.3942,25.5089,25.3881,25.5028,175500.0
2008-10-22 13:50:00,42.25,42.25,42.04,42.22,259600.0,25.5089,25.5089,25.3821,25.4908,259600.0
2008-10-22 13:55:00,42.23,42.3,42.11,42.22,193400.0,25.4968,25.5391,25.4243,25.4908,193400.0
2008-10-22 14:00:00,42.21,42.25,42.12,42.14,149800.0,25.4847,25.5089,25.4304,25.4425,149800.0
2008-10-22 14:05:00,42.15,42.25,42.0,42.03,133600.0,25.4485,25.5089,25.3579,25.376,133600.0
2008-10-22 14:10:00,42.03,42.12,41.99,42.11,144600.0,25.376,25.4304,25.3519,25.4243,144600.0
2008-10-22 14:15:00,42.11,42.23,42.09,42.21,124500.0,25.4243,25.4968,25.4123,25.4847,124500.0
2008-10-22 14:20:00,42.21,42.3,42.19,42.3,212200.0,25.4847,25.5391,25.4727,25.5391,212200.0
2008-10-22 14:25:00,42.3,42.33,42.19,42.3,155400.0,25.5391,25.5572,25.4727,25.5391,155400.0
2008-10-22 14:30:00,42.31,42.31,42.11,42.17,220000.0,25.5451,25.5451,25.4243,25.4606,220000.0
2008-10-22 14:35:00,42.17,42.18,42.05,42.11,167400.0,25.4606,25.4666,25.3881,25.4243,167400.0
2008-10-22 14:40:00,42.1,42.1,41.86,41.88,340300.0,25.4183,25.4183,25.2734,25.2855,340300.0
2008-10-22 14:45:00,41.88,42.01,41.85,41.94,222700.0,25.2855,25.364,25.2674,25.3217,222700.0
2008-10-22 14:50:00,41.94,41.96,41.81,41.84,270600.0,25.3217,25.3338,25.2432,25.2613,270600.0
2008-10-22 14:55:00,41.82,41.96,41.79,41.94,294900.0,25.2493,25.3338,25.2311,25.3217,294900.0
2008-10-22 15:00:00,41.93,41.99,41.88,41.89,381600.0,25.3157,25.3519,25.2855,25.2915,381600.0
2008-10-22 15:05:00,41.9,41.91,41.77,41.9,212300.0,25.2976,25.3036,25.2191,25.2976,212300.0
2008-10-22 15:10:00,41.91,41.94,41.65,41.66,406900.0,25.3036,25.3217,25.1466,25.1527,406900.0
2008-10-22 15:15:00,41.66,41.7,41.42,41.44,569800.0,25.1527,25.1768,25.0078,25.0198,569800.0
2008-10-22 15:20:00,41.43,41.56,41.4,41.48,612300.0,25.0138,25.0923,24.9957,25.044,612300.0
2008-10-22 15:25:00,41.47,41.59,41.34,41.34,896700.0,25.0379,25.1104,24.9595,24.9595,896700.0
2008-10-22 15:30:00,41.34,41.35,40.96,40.97,905700.0,24.9595,24.9655,24.73,24.7361,905700.0
2008-10-22 15:35:00,40.97,41.05,40.8,40.82,1335800.0,24.7361,24.7844,24.6334,24.6455,1335800.0
2008-10-22 15:40:00,40.82,40.84,40.46,40.57,1037000.0,24.6455,24.6576,24.4281,24.4946,1037000.0
2008-10-22 15:45:00,40.57,41.11,40.49,41.06,1009200.0,24.4946,24.8206,24.4463,24.7904,1009200.0
2008-10-22 15:50:00,40.99,41.44,40.91,41.22,1775000.0,24.7481,25.0198,24.6998,24.887,1775000.0
2008-10-22 15:55:00,41.2,41.43,40.98,41.17,1721000.0,24.8749,25.0138,24.7421,24.8568,1721000.0
2008-10-23 09:30:00,41.62,41.87,41.5,41.84,548500.0,25.1285,25.2794,25.0561,25.2613,548500.0
2008-10-23 09:35:00,41.83,41.89,41.62,41.65,239800.0,25.2553,25.2915,25.1285,25.1466,239800.0
2008-10-23 09:40:00,41.64,41.82,41.39,41.43,353300.0,25.1406,25.2493,24.9896,25.0138,353300.0
2008-10-23 09:45:00,41.43,41.47,41.2,41.22,555100.0,25.0138,25.0379,24.8749,24.887,555100.0
2008-10-23 09:50:00,41.2,41.4,41.08,41.33,609700.0,24.8749,24.9957,24.8025,24.9534,609700.0
2008-10-23 09:55:00,41.35,41.56,41.3,41.55,461100.0,24.9655,25.0923,24.9353,25.0862,461100.0
2008-10-23 10:00:00,41.55,41.74,41.48,41.53,562100.0,25.0862,25.201,25.044,25.0742,562100.0
2008-10-23 10:05:00,41.53,41.8,41.5,41.69,494600.0,25.0742,25.2372,25.0561,25.1708,494600.0
2008-10-23 10:10:00,41.7,42.0,41.61,41.86,477700.0,25.1768,25.3579,25.1225,25.2734,477700.0
2008-10-23 10:15:00,41.86,41.87,41.6,41.8,452900.0,25.2734,25.2794,25.1164,25.2372,452900.0
2008-10-23 10:20:00,41.81,42.0,41.7,41.89,412300.0,25.2432,25.3579,25.1768,25.2915,412300.0
2008-10-23 10:25:00,41.88,41.91,41.53,41.63,426500.0,25.2855,25.3036,25.0742,25.1345,426500.0
2008-10-23 10:30:00,41.62,41.77,41.5,41.75,518100.0,25.1285,25.2191,25.0561,25.207,518100.0
2008-10-23 10:35:00,41.75,41.84,41.63,41.83,346000.0,25.207,25.2613,25.1345,25.2553,346000.0
2008-10-23 10:40:00,41.83,42.45,41.77,42.44,878600.0,25.2553,25.6296,25.2191,25.6236,878600.0
2008-10-23 10:45:00,42.44,42.46,42.09,42.13,411400.0,25.6236,25.6357,25.4123,25.4364,411400.0
2008-10-23 10:50:00,42.14,42.41,42.14,42.36,641600.0,25.4425,25.6055,25.4425,25.5753,641600.0
2008-10-23 10:55:00,42.4,42.74,42.3,42.67,559100.0,25.5994,25.8047,25.5391,25.7625,559100.0
2008-10-23 11:00:00,42.66,42.77,42.38,42.38,401500.0,25.7564,25.8228,25.5874,25.5874,401500.0
2008-10-23 11:05:00,42.38,42.52,42.28,42.39,357700.0,25.5874,25.6719,25.527,25.5934,357700.0
2008-10-23 11:10:00,42.37,42.56,42.31,42.34,490500.0,25.5813,25.696,25.5451,25.5632,490500.0
2008-10-23 11:15:00,42.33,42.46,42.28,42.29,442000.0,25.5572,25.6357,25.527,25.533,442000.0
2008-10-23 11:20:00,42.32,42.47,42.29,42.42,481600.0,25.5511,25.6417,25.533,25.6115,481600.0
2008-10-23 11:25:00,42.42,42.45,42.35,42.43,448100.0,25.6115,25.6296,25.5693,25.6176,448100.0
2008-10-23 11:30:00,42.42,42.57,42.39,42.5,321100.0,25.6115,25.7021,25.5934,25.6598,321100.0
2008-10-23 11:35:00,42.5,42.73,42.47,42.7,140900.0,25.6598,25.7987,25.6417,25.7806,140900.0
2008-10-23 11:40:00,42.71,42.73,42.39,42.4,286900.0,25.7866,25.7987,25.5934,25.5994,286900.0
2008-10-23 11:45:00,42.4,42.57,42.3,42.49,270000.0,25.5994,25.7021,25.5391,25.6538,270000.0
2008-10-23 11:50:00,42.5,42.69,42.5,42.61,154800.0,25.6598,25.7745,25.6598,25.7262,154800.0
2008-10-23 11:55:00,42.61,42.61,42.46,42.57,282900.0,25.7262,25.7262,25.6357,25.7021,282900.0
2008-10-23 12:00:00,42.55,42.57,42.19,42.2,342100.0,25.69,25.7021,25.4727,25.4787,342100.0
2008-10-23 12:05:00,42.2,42.29,42.12,42.12,231000.0,25.4787,25.533,25.4304,25.4304,231000.0
2008-10-23 12:10:00,42.11,42.19,42.04,42.08,154500.0,25.4243,25.4727,25.3821,25.4062,154500.0
2008-10-23 12:15:00,42.09,42.16,41.78,41.79,210200.0,25.4123,25.4545,25.2251,25.2311,210200.0
2008-10-23 12:20:00,41.78,41.84,41.64,41.65,177300.0,25.2251,25.2613,25.1406,25.1466,177300.0
2008-10-23 12:25:00,41.63,41.74,41.46,41.52,278200.0,25.1345,25.201,25.0319,25.0681,278200.0
2008-10-23 12:30:00,41.52,41.7,41.42,41.6,235700.0,25.0681,25.1768,25.0078,25.1164,235700.0
2008-10-23 12:35:00,41.6,41.75,41.43,41.45,276200.0,25.1164,25.207,25.0138,25.0259,276200.0
2008-10-23 12:40:00,41.43,41.47,41.2,41.42,206900.0,25.0138,25.0379,24.8749,25.0078,206900.0
2008-10-23 12:45:00,41.42,41.61,41.35,41.39,288700.0,25.0078,25.1225,24.9655,24.9896,288700.0
2008-10-23 12:50:00,41.43,41.57,41.3,41.35,484900.0,25.0138,25.0983,24.9353,24.9655,484900.0
2008-10-23 12:55:00,41.34,41.34,41.01,41.03,619600.0,24.9595,24.9595,24.7602,24.7723,619600.0
2008-10-23 13:00:00,41.03,41.19,40.89,41.02,425800.0,24.7723,24.8689,24.6878,24.7663,425800.0
2008-10-23 13:05:00,41.0,41.24,40.92,41.16,517900.0,24.7542,24.8991,24.7059,24.8508,517900.0
2008-10-23 13:10:00,41.15,41.28,41.09,41.2,351800.0,24.8447,24.9232,24.8085,24.8749,351800.0
2008-10-23 13:15:00,41.2,41.47,41.19,41.34,301400.0,24.8749,25.0379,24.8689,24.9595,301400.0
2008-10-23 13:20:00,41.36,41.36,41.12,41.14,220400.0,24.9715,24.9715,24.8266,24.8387,220400.0
2008-10-23 13:25:00,41.14,41.22,40.93,40.94,374300.0,24.8387,24.887,24.7119,24.7179,374300.0
2008-10-23 13:30:00,40.94,41.07,40.83,40.87,394800.0,24.7179,24.7964,24.6515,24.6757,394800.0
2008-10-23 13:35:00,40.87,41.15,40.83,40.95,348800.0,24.6757,24.8447,24.6515,24.724,348800.0
2008-10-23 13:40:00,40.97,41.19,40.92,41.08,366100.0,24.7361,24.8689,24.7059,24.8025,366100.0
2008-10-23 13:45:00,41.05,41.13,40.83,40.87,244100.0,24.7844,24.8327,24.6515,24.6757,244100.0
2008-10-23 13:50:00,40.88,40.99,40.74,40.98,189600.0,24.6817,24.7481,24.5972,24.7421,189600.0
2008-10-23 13:55:00,40.97,41.12,40.85,41.01,202200.0,24.7361,24.8266,24.6636,24.7602,202200.0
2008-10-23 14:00:00,41.0,41.01,40.55,40.61,290600.0,24.7542,24.7602,24.4825,24.5187,290600.0
2008-10-23 14:05:00,40.61,40.83,40.6,40.74,206300.0,24.5187,24.6515,24.5127,24.5972,206300.0
2008-10-23 14:10:00,40.76,40.79,40.37,40.53,144300.0,24.6093,24.6274,24.3738,24.4704,144300.0
2008-10-23 14:15:00,40.52,40.66,40.31,40.32,358600.0,24.4644,24.5489,24.3376,24.3436,358600.0
2008-10-23 14:20:00,40.32,40.5,40.23,40.47,169900.0,24.3436,24.4523,24.2893,24.4342,169900.0
2008-10-23 14:25:00,40.46,40.78,40.45,40.72,284100.0,24.4281,24.6213,24.4221,24.5851,284100.0
2008-10-23 14:30:00,40.72,40.94,40.53,40.76,371700.0,24.5851,24.7179,24.4704,24.6093,371700.0
2008-10-23 14:35:00,40.76,41.1,40.66,41.09,349400.0,24.6093,24.8146,24.5489,24.8085,349400.0
2008-10-23 14:40:00,41.1,41.1,40.62,40.82,490800.0,24.8146,24.8146,24.5247,24.6455,490800.0
2008-10-23 14:45:00,40.82,41.02,40.45,40.48,537000.0,24.6455,24.7663,24.4221,24.4402,537000.0
2008-10-23 14:50:00,40.5,40.74,40.32,40.41,225900.0,24.4523,24.5972,24.3436,24.398,225900.0
2008-10-23 14:55:00,40.41,40.58,40.27,40.58,656700.0,24.398,24.5006,24.3134,24.5006,656700.0
2008-10-23 15:00:00,40.58,40.84,40.38,40.72,487700.0,24.5006,24.6576,24.3798,24.5851,487700.0
2008-10-23 15:05:00,40.72,41.25,40.64,41.2,629500.0,24.5851,24.9051,24.5368,24.8749,629500.0
2008-10-23 15:10:00,41.22,41.58,41.2,41.42,589900.0,24.887,25.1044,24.8749,25.0078,589900.0
2008-10-23 15:15:00,41.42,41.46,41.03,41.08,533300.0,25.0078,25.0319,24.7723,24.8025,533300.0
2008-10-23 15:20:00,41.06,41.53,40.95,41.44,637500.0,24.7904,25.0742,24.724,25.0198,637500.0
2008-10-23 15:25:00,41.45,41.47,41.18,41.31,461000.0,25.0259,25.0379,24.8629,24.9413,461000.0
2008-10-23 15:30:00,41.31,41.36,40.84,41.03,570800.0,24.9413,24.9715,24.6576,24.7723,570800.0
2008-10-23 15:35:00,41.02,41.31,40.86,40.86,432600.0,24.7663,24.9413,24.6696,24.6696,432600.0
2008-10-23 15:40:00,40.86,41.58,40.78,41.53,689000.0,24.6696,25.1044,24.6213,25.0742,689000.0
2008-10-23 15:45:00,41.53,42.29,41.52,42.26,748600.0,25.0742,25.533,25.0681,25.5149,748600.0
2008-10-23 15:50:00,42.25,42.27,41.83,41.83,523900.0,25.5089,25.521,25.2553,25.2553,523900.0
2008-10-23 15:55:00,41.83,42.42,41.83,42.38,1106400.0,25.2553,25.6115,25.2553,25.5874,1106400.0
2008-10-24 09:30:00,38.36,38.87,38.19,38.82,322800.0,23.1602,23.4682,23.0576,23.438,322800.0
2008-10-24 09:35:00,38.82,39.13,38.69,38.9,839800.0,23.438,23.6251,23.3595,23.4863,839800.0
2008-10-24 09:40:00,38.92,39.11,38.73,38.81,506600.0,23.4984,23.6131,23.3836,23.4319,506600.0
2008-10-24 09:45:00,38.81,39.37,38.69,39.36,540900.0,23.4319,23.77,23.3595,23.764,540900.0
2008-10-24 09:50:00,39.35,39.75,39.1,39.63,560500.0,23.758,23.9995,23.607,23.927,560500.0
2008-10-24 09:55:00,39.63,39.89,39.46,39.65,448500.0,23.927,24.084,23.8244,23.9391,448500.0
2008-10-24 10:00:00,39.66,39.93,39.59,39.65,774400.0,23.9451,24.1082,23.9029,23.9391,774400.0
2008-10-24 10:05:00,39.67,39.81,39.46,39.65,1887100.0,23.9512,24.0357,23.8244,23.9391,1887100.0
2008-10-24 10:10:00,39.65,39.68,39.27,39.5,870100.0,23.9391,23.9572,23.7097,23.8485,870100.0
2008-10-24 10:15:00,39.51,39.7,39.37,39.53,534500.0,23.8546,23.9693,23.77,23.8666,534500.0
2008-10-24 10:20:00,39.51,39.63,39.28,39.29,362700.0,23.8546,23.927,23.7157,23.7217,362700.0
2008-10-24 10:25:00,39.28,39.32,39.07,39.21,449800.0,23.7157,23.7399,23.5889,23.6734,449800.0
2008-10-24 10:30:00,39.18,39.38,39.04,39.25,371000.0,23.6553,23.7761,23.5708,23.6976,371000.0
2008-10-24 10:35:00,39.25,39.47,39.14,39.4,403900.0,23.6976,23.8304,23.6312,23.7882,403900.0
2008-10-24 10:40:00,39.38,39.55,39.21,39.54,457300.0,23.7761,23.8787,23.6734,23.8727,457300.0
2008-10-24 10:45:00,39.54,39.62,39.36,39.46,463500.0,23.8727,23.921,23.764,23.8244,463500.0
2008-10-24 10:50:00,39.46,39.74,39.46,39.65,438700.0,23.8244,23.9934,23.8244,23.9391,438700.0
2008-10-24 10:55:00,39.66,39.77,39.44,39.59,423700.0,23.9451,24.0116,23.8123,23.9029,423700.0
2008-10-24 11:00:00,39.61,39.79,39.61,39.66,502800.0,23.9149,24.0236,23.9149,23.9451,502800.0
2008-10-24 11:05:00,39.67,39.87,39.59,39.59,344200.0,23.9512,24.0719,23.9029,23.9029,344200.0
2008-10-24 11:10:00,39.6,39.61,39.42,39.54,249800.0,23.9089,23.9149,23.8002,23.8727,249800.0
2008-10-24 11:15:00,39.55,39.73,39.53,39.72,259600.0,23.8787,23.9874,23.8666,23.9814,259600.0
2008-10-24 11:20:00,39.72,40.12,39.71,40.04,448600.0,23.9814,24.2229,23.9753,24.1746,448600.0
2008-10-24 11:25:00,40.05,40.16,39.96,40.02,412400.0,24.1806,24.247,24.1263,24.1625,412400.0
2008-10-24 11:30:00,40.04,40.25,40.04,40.13,408000.0,24.1746,24.3014,24.1746,24.2289,408000.0
2008-10-24 11:35:00,40.13,40.78,40.13,40.74,597000.0,24.2289,24.6213,24.2289,24.5972,597000.0
2008-10-24 11:40:00,40.73,40.78,40.48,40.71,325000.0,24.5912,24.6213,24.4402,24.5791,325000.0
2008-10-24 11:45:00,40.72,40.73,40.4,40.5,374900.0,24.5851,24.5912,24.3919,24.4523,374900.0
2008-10-24 11:50:00,40.5,40.51,40.22,40.3,170700.0,24.4523,24.4583,24.2832,24.3315,170700.0
2008-10-24 11:55:00,40.3,40.46,40.21,40.21,316900.0,24.3315,24.4281,24.2772,24.2772,316900.0
2008-10-24 12:00:00,40.2,40.21,39.99,40.18,230400.0,24.2712,24.2772,24.1444,24.2591,230400.0
2008-10-24 12:05:00,40.16,40.3,40.06,40.26,153300.0,24.247,24.3315,24.1866,24.3074,153300.0
2008-10-24 12:10:00,40.26,40.43,40.13,40.34,222900.0,24.3074,24.41,24.2289,24.3557,222900.0
2008-10-24 12:15:00,40.35,40.35,40.08,40.17,149100.0,24.3617,24.3617,24.1987,24.2531,149100.0
2008-10-24 12:20:00,40.18,40.29,39.88,39.88,148500.0,24.2591,24.3255,24.078,24.078,148500.0
2008-10-24 12:25:00,39.88,40.0,39.72,39.72,167300.0,24.078,24.1504,23.9814,23.9814,167300.0
2008-10-24 12:30:00,39.73,39.92,39.66,39.7,202300.0,23.9874,24.1021,23.9451,23.9693,202300.0
2008-10-24 12:35:00,39.72,39.91,39.68,39.77,152300.0,23.9814,24.0961,23.9572,24.0116,152300.0
2008-10-24 12:40:00,39.76,39.91,39.6,39.6,237200.0,24.0055,24.0961,23.9089,23.9089,237200.0
2008-10-24 12:45:00,39.6,39.74,39.5,39.67,319900.0,23.9089,23.9934,23.8485,23.9512,319900.0
2008-10-24 12:50:00,39.68,39.87,39.63,39.74,238900.0,23.9572,24.0719,23.927,23.9934,238900.0
2008-10-24 12:55:00,39.77,39.99,39.76,39.81,185900.0,24.0116,24.1444,24.0055,24.0357,185900.0
2008-10-24 13:00:00,39.79,39.96,39.79,39.8,195200.0,24.0236,24.1263,24.0236,24.0297,195200.0
2008-10-24 13:05:00,39.81,39.95,39.81,39.84,165500.0,24.0357,24.1202,24.0357,24.0538,165500.0
2008-10-24 13:10:00,39.85,39.95,39.79,39.86,200500.0,24.0599,24.1202,24.0236,24.0659,200500.0
2008-10-24 13:15:00,39.86,40.25,39.81,40.14,114500.0,24.0659,24.3014,24.0357,24.2349,114500.0
2008-10-24 13:20:00,40.13,40.22,40.0,40.05,284800.0,24.2289,24.2832,24.1504,24.1806,284800.0
2008-10-24 13:25:00,40.05,40.11,39.82,39.89,184500.0,24.1806,24.2168,24.0417,24.084,184500.0
2008-10-24 13:30:00,39.88,39.88,39.69,39.78,182100.0,24.078,24.078,23.9632,24.0176,182100.0
2008-10-24 13:35:00,39.78,39.87,39.57,39.59,201900.0,24.0176,24.0719,23.8908,23.9029,201900.0
2008-10-24 13:40:00,39.6,39.7,39.52,39.56,168900.0,23.9089,23.9693,23.8606,23.8848,168900.0
2008-10-24 13:45:00,39.57,39.61,39.24,39.25,249100.0,23.8908,23.9149,23.6916,23.6976,249100.0
2008-10-24 13:50:00,39.25,39.56,39.25,39.45,209900.0,23.6976,23.8848,23.6976,23.8183,209900.0
2008-10-24 13:55:00,39.47,39.61,39.33,39.33,228700.0,23.8304,23.9149,23.7459,23.7459,228700.0
2008-10-24 14:00:00,39.32,39.42,39.2,39.25,266800.0,23.7399,23.8002,23.6674,23.6976,266800.0
2008-10-24 14:05:00,39.25,39.34,39.1,39.31,170200.0,23.6976,23.7519,23.607,23.7338,170200.0
2008-10-24 14:10:00,39.31,39.58,39.31,39.48,291700.0,23.7338,23.8968,23.7338,23.8365,291700.0
2008-10-24 14:15:00,39.47,39.75,39.45,39.73,397600.0,23.8304,23.9995,23.8183,23.9874,397600.0
2008-10-24 14:20:00,39.74,39.75,39.52,39.63,354300.0,23.9934,23.9995,23.8606,23.927,354300.0
2008-10-24 14:25:00,39.64,39.67,39.44,39.57,222000.0,23.9331,23.9512,23.8123,23.8908,222000.0
2008-10-24 14:30:00,39.6,40.01,39.55,39.95,246200.0,23.9089,24.1565,23.8787,24.1202,246200.0
2008-10-24 14:35:00,39.94,39.94,39.72,39.83,242900.0,24.1142,24.1142,23.9814,24.0478,242900.0
2008-10-24 14:40:00,39.84,40.05,39.76,39.86,251800.0,24.0538,24.1806,24.0055,24.0659,251800.0
2008-10-24 14:45:00,39.87,39.88,39.51,39.62,316900.0,24.0719,24.078,23.8546,23.921,316900.0
2008-10-24 14:50:00,39.63,39.82,39.59,39.76,228200.0,23.927,24.0417,23.9029,24.0055,228200.0
2008-10-24 14:55:00,39.77,40.16,39.76,40.09,445200.0,24.0116,24.247,24.0055,24.2048,445200.0
2008-10-24 15:00:00,40.08,40.56,40.06,40.29,736700.0,24.1987,24.4885,24.1866,24.3255,736700.0
2008-10-24 15:05:00,40.29,40.37,40.18,40.26,601200.0,24.3255,24.3738,24.2591,24.3074,601200.0
2008-10-24 15:10:00,40.26,40.52,40.06,40.1,442800.0,24.3074,24.4644,24.1866,24.2108,442800.0
2008-10-24 15:15:00,40.1,40.33,40.0,40.0,601100.0,24.2108,24.3497,24.1504,24.1504,601100.0
2008-10-24 15:20:00,40.0,40.28,39.91,40.21,543600.0,24.1504,24.3195,24.0961,24.2772,543600.0
2008-10-24 15:25:00,40.21,40.3,40.04,40.15,523300.0,24.2772,24.3315,24.1746,24.241,523300.0
2008-10-24 15:30:00,40.15,40.18,39.81,40.06,497700.0,24.241,24.2591,24.0357,24.1866,497700.0
2008-10-24 15:35:00,40.05,40.05,39.67,39.77,317000.0,24.1806,24.1806,23.9512,24.0116,317000.0
2008-10-24 15:40:00,39.79,40.1,39.79,40.01,640500.0,24.0236,24.2108,24.0236,24.1565,640500.0
2008-10-24 15:45:00,40.03,40.42,39.97,40.35,714000.0,24.1685,24.404,24.1323,24.3617,714000.0
2008-10-24 15:50:00,40.33,40.36,40.15,40.26,462300.0,24.3497,24.3678,24.241,24.3074,462300.0
2008-10-24 15:55:00,40.25,40.25,39.64,39.65,1157400.0,24.3014,24.3014,23.9331,23.9391,1157400.0
2008-10-27 09:30:00,38.1,38.34,38.0,38.02,413200.0,23.0033,23.1482,22.9429,22.955,413200.0
2008-10-27 09:35:00,38.01,38.31,37.9,38.22,288700.0,22.9489,23.1301,22.8825,23.0757,288700.0
2008-10-27 09:40:00,38.22,38.44,38.14,38.44,300000.0,23.0757,23.2085,23.0274,23.2085,300000.0
2008-10-27 09:45:00,38.44,38.45,37.98,38.02,502600.0,23.2085,23.2146,22.9308,22.955,502600.0
2008-10-27 09:50:00,38.01,38.32,38.01,38.29,372600.0,22.9489,23.1361,22.9489,23.118,372600.0
2008-10-27 09:55:00,38.28,38.45,38.25,38.42,369500.0,23.1119,23.2146,23.0938,23.1965,369500.0
2008-10-27 10:00:00,38.43,38.82,38.39,38.75,437500.0,23.2025,23.438,23.1784,23.3957,437500.0
2008-10-27 10:05:00,38.76,38.82,38.64,38.73,544000.0,23.4018,23.438,23.3293,23.3836,544000.0
2008-10-27 10:10:00,38.73,38.73,38.4,38.44,534300.0,23.3836,23.3836,23.1844,23.2085,534300.0
2008-10-27 10:15:00,38.44,38.45,38.18,38.19,431100.0,23.2085,23.2146,23.0516,23.0576,431100.0
2008-10-27 10:20:00,38.19,38.28,38.13,38.19,702100.0,23.0576,23.1119,23.0214,23.0576,702100.0
2008-10-27 10:25:00,38.2,38.42,38.17,38.25,312200.0,23.0636,23.1965,23.0455,23.0938,312200.0
2008-10-27 10:30:00,38.26,38.33,38.15,38.15,301700.0,23.0999,23.1421,23.0335,23.0335,301700.0
2008-10-27 10:35:00,38.15,38.22,37.97,38.11,374800.0,23.0335,23.0757,22.9248,23.0093,374800.0
2008-10-27 10:40:00,38.12,38.16,37.96,38.11,476800.0,23.0153,23.0395,22.9187,23.0093,476800.0
2008-10-27 10:45:00,38.11,38.3,38.02,38.22,259800.0,23.0093,23.124,22.955,23.0757,259800.0
2008-10-27 10:50:00,38.2,38.4,38.13,38.14,282100.0,23.0636,23.1844,23.0214,23.0274,282100.0
2008-10-27 10:55:00,38.13,38.36,38.11,38.33,337900.0,23.0214,23.1602,23.0093,23.1421,337900.0
2008-10-27 11:00:00,38.32,38.41,38.22,38.27,191400.0,23.1361,23.1904,23.0757,23.1059,191400.0
2008-10-27 11:05:00,38.26,38.47,38.16,38.45,393100.0,23.0999,23.2267,23.0395,23.2146,393100.0
2008-10-27 11:10:00,38.45,38.72,38.35,38.72,322900.0,23.2146,23.3776,23.1542,23.3776,322900.0
2008-10-27 11:15:00,38.73,38.73,38.48,38.49,363200.0,23.3836,23.3836,23.2327,23.2387,363200.0
2008-10-27 11:20:00,38.51,38.53,38.33,38.4,380800.0,23.2508,23.2629,23.1421,23.1844,380800.0
2008-10-27 11:25:00,38.39,38.41,38.18,38.35,350400.0,23.1784,23.1904,23.0516,23.1542,350400.0
2008-10-27 11:30:00,38.34,38.38,38.07,38.13,181300.0,23.1482,23.1723,22.9852,23.0214,181300.0
2008-10-27 11:35:00,38.13,38.27,38.07,38.22,355700.0,23.0214,23.1059,22.9852,23.0757,355700.0
2008-10-27 11:40:00,38.22,38.43,38.14,38.31,271600.0,23.0757,23.2025,23.0274,23.1301,271600.0
2008-10-27 11:45:00,38.31,38.47,38.3,38.34,346000.0,23.1301,23.2267,23.124,23.1482,346000.0
2008-10-27 11:50:00,38.33,38.55,38.29,38.47,294400.0,23.1421,23.275,23.118,23.2267,294400.0
2008-10-27 11:55:00,38.47,38.55,38.36,38.5,852000.0,23.2267,23.275,23.1602,23.2448,852000.0
2008-10-27 12:00:00,38.49,38.74,38.49,38.66,249900.0,23.2387,23.3897,23.2387,23.3414,249900.0
2008-10-27 12:05:00,38.67,38.9,38.62,38.81,257200.0,23.3474,23.4863,23.3172,23.4319,257200.0
2008-10-27 12:10:00,38.81,38.92,38.76,38.81,276300.0,23.4319,23.4984,23.4018,23.4319,276300.0
2008-10-27 12:15:00,38.81,38.81,38.5,38.53,270600.0,23.4319,23.4319,23.2448,23.2629,270600.0
2008-10-27 12:20:00,38.53,38.59,38.43,38.52,344400.0,23.2629,23.2991,23.2025,23.2568,344400.0
2008-10-27 12:25:00,38.52,38.66,38.37,38.38,499100.0,23.2568,23.3414,23.1663,23.1723,499100.0
2008-10-27 12:30:00,38.4,38.57,38.32,38.55,342400.0,23.1844,23.287,23.1361,23.275,342400.0
2008-10-27 12:35:00,38.55,38.6,38.45,38.57,346100.0,23.275,23.3052,23.2146,23.287,346100.0
2008-10-27 12:40:00,38.58,38.83,38.52,38.73,220800.0,23.2931,23.444,23.2568,23.3836,220800.0
2008-10-27 12:45:00,38.73,38.76,38.61,38.65,194000.0,23.3836,23.4018,23.3112,23.3353,194000.0
2008-10-27 12:50:00,38.67,38.96,38.62,38.91,299800.0,23.3474,23.5225,23.3172,23.4923,299800.0
2008-10-27 12:55:00,38.89,39.15,38.89,39.13,410300.0,23.4802,23.6372,23.4802,23.6251,410300.0
2008-10-27 13:00:00,39.13,39.19,38.97,39.1,272600.0,23.6251,23.6614,23.5285,23.607,272600.0
2008-10-27 13:05:00,39.1,39.13,38.92,38.96,225500.0,23.607,23.6251,23.4984,23.5225,225500.0
2008-10-27 13:10:00,38.95,38.99,38.82,38.94,308700.0,23.5165,23.5406,23.438,23.5104,308700.0
2008-10-27 13:15:00,38.93,39.13,38.91,39.07,251200.0,23.5044,23.6251,23.4923,23.5889,251200.0
2008-10-27 13:20:00,39.07,39.28,39.05,39.24,267900.0,23.5889,23.7157,23.5768,23.6916,267900.0
2008-10-27 13:25:00,39.23,39.35,39.18,39.35,204200.0,23.6855,23.758,23.6553,23.758,204200.0
2008-10-27 13:30:00,39.35,39.38,39.27,39.33,190900.0,23.758,23.7761,23.7097,23.7459,190900.0
2008-10-27 13:35:00,39.33,39.34,39.17,39.19,267500.0,23.7459,23.7519,23.6493,23.6614,267500.0
2008-10-27 13:40:00,39.19,39.44,39.19,39.41,137500.0,23.6614,23.8123,23.6614,23.7942,137500.0
2008-10-27 13:45:00,39.42,39.46,39.35,39.4,465100.0,23.8002,23.8244,23.758,23.7882,465100.0
2008-10-27 13:50:00,39.4,39.4,39.21,39.23,94100.0,23.7882,23.7882,23.6734,23.6855,94100.0
2008-10-27 13:55:00,39.23,39.26,39.06,39.11,126700.0,23.6855,23.7036,23.5829,23.6131,126700.0
2008-10-27 14:00:00,39.1,39.17,38.98,39.03,120600.0,23.607,23.6493,23.5346,23.5648,120600.0
2008-10-27 14:05:00,39.04,39.14,38.96,39.14,154100.0,23.5708,23.6312,23.5225,23.6312,154100.0
2008-10-27 14:10:00,39.14,39.16,38.89,38.95,256500.0,23.6312,23.6433,23.4802,23.5165,256500.0
2008-10-27 14:15:00,38.96,39.0,38.84,38.89,150400.0,23.5225,23.5467,23.4501,23.4802,150400.0
2008-10-27 14:20:00,38.89,38.98,38.69,38.78,219300.0,23.4802,23.5346,23.3595,23.4138,219300.0
2008-10-27 14:25:00,38.8,38.84,38.53,38.53,232300.0,23.4259,23.4501,23.2629,23.2629,232300.0
2008-10-27 14:30:00,38.52,38.68,38.48,38.48,294400.0,23.2568,23.3535,23.2327,23.2327,294400.0
2008-10-27 14:35:00,38.49,38.68,38.49,38.52,259700.0,23.2387,23.3535,23.2387,23.2568,259700.0
2008-10-27 14:40:00,38.51,38.69,38.42,38.6,377900.0,23.2508,23.3595,23.1965,23.3052,377900.0
2008-10-27 14:45:00,38.62,38.71,38.47,38.47,239100.0,23.3172,23.3716,23.2267,23.2267,239100.0
2008-10-27 14:50:00,38.47,38.57,38.26,38.43,433600.0,23.2267,23.287,23.0999,23.2025,433600.0
2008-10-27 14:55:00,38.45,38.53,38.31,38.32,300900.0,23.2146,23.2629,23.1301,23.1361,300900.0
2008-10-27 15:00:00,38.33,38.45,38.31,38.4,214700.0,23.1421,23.2146,23.1301,23.1844,214700.0
2008-10-27 15:05:00,38.39,38.6,38.37,38.59,302800.0,23.1784,23.3052,23.1663,23.2991,302800.0
2008-10-27 15:10:00,38.61,38.76,38.58,38.73,385800.0,23.3112,23.4018,23.2931,23.3836,385800.0
2008-10-27 15:15:00,38.73,38.89,38.64,38.67,236700.0,23.3836,23.4802,23.3293,23.3474,236700.0
2008-10-27 15:20:00,38.66,38.75,38.46,38.54,229600.0,23.3414,23.3957,23.2206,23.2689,229600.0
2008-10-27 15:25:00,38.53,38.59,38.42,38.59,247300.0,23.2629,23.2991,23.1965,23.2991,247300.0
2008-10-27 15:30:00,38.59,38.74,38.55,38.59,676700.0,23.2991,23.3897,23.275,23.2991,676700.0
2008-10-27 15:35:00,38.59,38.68,38.47,38.6,594900.0,23.2991,23.3535,23.2267,23.3052,594900.0
2008-10-27 15:40:00,38.59,38.6,38.4,38.41,568400.0,23.2991,23.3052,23.1844,23.1904,568400.0
2008-10-27 15:45:00,38.41,38.53,38.33,38.53,630800.0,23.1904,23.2629,23.1421,23.2629,630800.0
2008-10-27 15:50:00,38.53,38.53,38.15,38.17,1210700.0,23.2629,23.2629,23.0335,23.0455,1210700.0
2008-10-27 15:55:00,38.16,38.17,37.5,37.56,2512600.0,23.0395,23.0455,22.641,22.6772,2512600.0
2008-10-28 09:30:00,39.77,40.06,39.75,39.86,895900.0,24.0116,24.1866,23.9995,24.0659,895900.0
2008-10-28 09:35:00,39.85,39.87,39.72,39.76,466700.0,24.0599,24.0719,23.9814,24.0055,466700.0
2008-10-28 09:40:00,39.77,39.94,39.73,39.85,489000.0,24.0116,24.1142,23.9874,24.0599,489000.0
2008-10-28 09:45:00,39.84,40.05,39.82,39.98,510200.0,24.0538,24.1806,24.0417,24.1383,510200.0
2008-10-28 09:50:00,39.97,40.02,39.82,39.99,383500.0,24.1323,24.1625,24.0417,24.1444,383500.0
2008-10-28 09:55:00,39.99,40.06,39.81,39.89,465700.0,24.1444,24.1866,24.0357,24.084,465700.0
2008-10-28 10:00:00,39.88,39.89,39.54,39.6,586300.0,24.078,24.084,23.8727,23.9089,586300.0
2008-10-28 10:05:00,39.59,39.69,39.43,39.58,293500.0,23.9029,23.9632,23.8063,23.8968,293500.0
2008-10-28 10:10:00,39.59,39.73,39.5,39.63,168800.0,23.9029,23.9874,23.8485,23.927,168800.0
2008-10-28 10:15:00,39.63,39.63,39.21,39.31,240200.0,23.927,23.927,23.6734,23.7338,240200.0
2008-10-28 10:20:00,39.32,39.43,39.16,39.23,348800.0,23.7399,23.8063,23.6433,23.6855,348800.0
2008-10-28 10:25:00,39.24,39.43,39.18,39.21,223100.0,23.6916,23.8063,23.6553,23.6734,223100.0
2008-10-28 10:30:00,39.19,39.3,39.13,39.19,296900.0,23.6614,23.7278,23.6251,23.6614,296900.0
2008-10-28 10:35:00,39.2,39.35,39.02,39.02,263200.0,23.6674,23.758,23.5587,23.5587,263200.0
2008-10-28 10:40:00,39.03,39.09,38.85,38.97,364500.0,23.5648,23.601,23.4561,23.5285,364500.0
2008-10-28 10:45:00,38.97,39.0,38.76,38.9,324000.0,23.5285,23.5467,23.4018,23.4863,324000.0
2008-10-28 10:50:00,38.9,38.92,38.57,38.58,323200.0,23.4863,23.4984,23.287,23.2931,323200.0
2008-10-28 10:55:00,38.57,38.61,38.33,38.39,328300.0,23.287,23.3112,23.1421,23.1784,328300.0
2008-10-28 11:00:00,38.39,38.74,38.38,38.67,376700.0,23.1784,23.3897,23.1723,23.3474,376700.0
2008-10-28 11:05:00,38.67,38.76,38.43,38.46,400900.0,23.3474,23.4018,23.2025,23.2206,400900.0
2008-10-28 11:10:00,38.46,38.68,38.42,38.67,468700.0,23.2206,23.3535,23.1965,23.3474,468700.0
2008-10-28 11:15:00,38.67,38.76,38.59,38.74,318300.0,23.3474,23.4018,23.2991,23.3897,318300.0
2008-10-28 11:20:00,38.73,38.81,38.54,38.54,346100.0,23.3836,23.4319,23.2689,23.2689,346100.0
2008-10-28 11:25:00,38.54,38.74,38.52,38.73,251900.0,23.2689,23.3897,23.2568,23.3836,251900.0
2008-10-28 11:30:00,38.71,38.99,38.68,38.95,277100.0,23.3716,23.5406,23.3535,23.5165,277100.0
2008-10-28 11:35:00,38.94,39.02,38.89,38.97,151600.0,23.5104,23.5587,23.4802,23.5285,151600.0
2008-10-28 11:40:00,38.95,39.12,38.82,39.03,172200.0,23.5165,23.6191,23.438,23.5648,172200.0
2008-10-28 11:45:00,39.02,39.04,38.82,38.82,130600.0,23.5587,23.5708,23.438,23.438,130600.0
2008-10-28 11:50:00,38.82,38.91,38.78,38.83,172400.0,23.438,23.4923,23.4138,23.444,172400.0
2008-10-28 11:55:00,38.83,38.95,38.76,38.87,206200.0,23.444,23.5165,23.4018,23.4682,206200.0
2008-10-28 12:00:00,38.85,38.88,38.68,38.78,209600.0,23.4561,23.4742,23.3535,23.4138,209600.0
2008-10-28 12:05:00,38.79,39.05,38.74,39.05,201700.0,23.4199,23.5768,23.3897,23.5768,201700.0
2008-10-28 12:10:00,39.05,39.17,39.02,39.16,176700.0,23.5768,23.6493,23.5587,23.6433,176700.0
2008-10-28 12:15:00,39.18,39.23,39.1,39.18,271500.0,23.6553,23.6855,23.607,23.6553,271500.0
2008-10-28 12:20:00,39.19,39.23,39.1,39.17,242600.0,23.6614,23.6855,23.607,23.6493,242600.0
2008-10-28 12:25:00,39.18,39.18,38.98,39.02,370100.0,23.6553,23.6553,23.5346,23.5587,370100.0
2008-10-28 12:30:00,39.03,39.18,38.94,39.06,320800.0,23.5648,23.6553,23.5104,23.5829,320800.0
2008-10-28 12:35:00,39.06,39.23,39.0,39.22,214200.0,23.5829,23.6855,23.5467,23.6795,214200.0
2008-10-28 12:40:00,39.22,39.46,39.19,39.44,387800.0,23.6795,23.8244,23.6614,23.8123,387800.0
2008-10-28 12:45:00,39.44,39.53,39.41,39.53,163500.0,23.8123,23.8666,23.7942,23.8666,163500.0
2008-10-28 12:50:00,39.54,39.61,39.41,39.42,315600.0,23.8727,23.9149,23.7942,23.8002,315600.0
2008-10-28 12:55:00,39.43,39.46,39.33,39.39,198400.0,23.8063,23.8244,23.7459,23.7821,198400.0
2008-10-28 13:00:00,39.38,39.41,39.28,39.37,259000.0,23.7761,23.7942,23.7157,23.77,259000.0
2008-10-28 13:05:00,39.35,39.6,39.35,39.49,335600.0,23.758,23.9089,23.758,23.8425,335600.0
2008-10-28 13:10:00,39.49,39.64,39.47,39.56,291900.0,23.8425,23.9331,23.8304,23.8848,291900.0
2008-10-28 13:15:00,39.55,39.63,39.5,39.52,303100.0,23.8787,23.927,23.8485,23.8606,303100.0
2008-10-28 13:20:00,39.52,39.64,39.49,39.56,184200.0,23.8606,23.9331,23.8425,23.8848,184200.0
2008-10-28 13:25:00,39.55,39.59,39.45,39.5,324000.0,23.8787,23.9029,23.8183,23.8485,324000.0
2008-10-28 13:30:00,39.49,39.61,39.48,39.55,192100.0,23.8425,23.9149,23.8365,23.8787,192100.0
2008-10-28 13:35:00,39.56,39.57,39.33,39.37,267200.0,23.8848,23.8908,23.7459,23.77,267200.0
2008-10-28 13:40:00,39.36,39.43,39.26,39.33,153800.0,23.764,23.8063,23.7036,23.7459,153800.0
2008-10-28 13:45:00,39.31,39.4,39.28,39.3,206900.0,23.7338,23.7882,23.7157,23.7278,206900.0
2008-10-28 13:50:00,39.3,39.3,39.1,39.2,155100.0,23.7278,23.7278,23.607,23.6674,155100.0
2008-10-28 13:55:00,39.2,39.22,39.02,39.18,252500.0,23.6674,23.6795,23.5587,23.6553,252500.0
2008-10-28 14:00:00,39.17,39.31,39.15,39.25,75400.0,23.6493,23.7338,23.6372,23.6976,75400.0
2008-10-28 14:05:00,39.24,39.34,39.24,39.27,231200.0,23.6916,23.7519,23.6916,23.7097,231200.0
2008-10-28 14:10:00,39.28,39.59,39.28,39.58,176000.0,23.7157,23.9029,23.7157,23.8968,176000.0
2008-10-28 14:15:00,39.58,39.66,39.48,39.52,268600.0,23.8968,23.9451,23.8365,23.8606,268600.0
2008-10-28 14:20:00,39.51,39.84,39.51,39.84,306700.0,23.8546,24.0538,23.8546,24.0538,306700.0
2008-10-28 14:25:00,39.82,39.95,39.71,39.88,219500.0,24.0417,24.1202,23.9753,24.078,219500.0
2008-10-28 14:30:00,39.88,40.04,39.88,39.95,448700.0,24.078,24.1746,24.078,24.1202,448700.0
2008-10-28 14:35:00,39.95,39.98,39.79,39.85,347100.0,24.1202,24.1383,24.0236,24.0599,347100.0
2008-10-28 14:40:00,39.86,40.19,39.73,40.17,366500.0,24.0659,24.2651,23.9874,24.2531,366500.0
2008-10-28 14:45:00,40.15,40.26,40.05,40.21,391100.0,24.241,24.3074,24.1806,24.2772,391100.0
2008-10-28 14:50:00,40.21,40.58,40.16,40.54,570300.0,24.2772,24.5006,24.247,24.4764,570300.0
2008-10-28 14:55:00,40.58,40.7,40.56,40.62,816000.0,24.5006,24.573,24.4885,24.5247,816000.0
2008-10-28 15:00:00,40.63,40.71,40.49,40.63,661100.0,24.5308,24.5791,24.4463,24.5308,661100.0
2008-10-28 15:05:00,40.63,40.64,40.35,40.38,750400.0,24.5308,24.5368,24.3617,24.3798,750400.0
2008-10-28 15:10:00,40.39,40.65,40.39,40.63,611500.0,24.3859,24.5429,24.3859,24.5308,611500.0
2008-10-28 15:15:00,40.63,40.98,40.46,40.94,648500.0,24.5308,24.7421,24.4281,24.7179,648500.0
2008-10-28 15:20:00,40.95,41.23,40.95,41.07,687300.0,24.724,24.893,24.724,24.7964,687300.0
2008-10-28 15:25:00,41.07,41.24,40.92,41.15,549200.0,24.7964,24.8991,24.7059,24.8447,549200.0
2008-10-28 15:30:00,41.15,41.21,40.86,41.18,782200.0,24.8447,24.881,24.6696,24.8629,782200.0
2008-10-28 15:35:00,41.17,41.44,41.11,41.35,582400.0,24.8568,25.0198,24.8206,24.9655,582400.0
2008-10-28 15:40:00,41.35,41.63,41.35,41.62,1505500.0,24.9655,25.1345,24.9655,25.1285,1505500.0
2008-10-28 15:45:00,41.62,41.86,41.49,41.83,1508000.0,25.1285,25.2734,25.05,25.2553,1508000.0
2008-10-28 15:50:00,41.84,42.26,41.83,42.21,2037500.0,25.2613,25.5149,25.2553,25.4847,2037500.0
2008-10-28 15:55:00,42.23,42.95,42.22,42.69,3737700.0,25.4968,25.9315,25.4908,25.7745,3737700.0
2008-10-29 09:30:00,42.19,42.23,42.02,42.12,541600.0,25.4727,25.4968,25.37,25.4304,541600.0
2008-10-29 09:35:00,42.13,42.13,41.81,41.95,420900.0,25.4364,25.4364,25.2432,25.3277,420900.0
2008-10-29 09:40:00,41.96,42.23,41.94,42.19,419600.0,25.3338,25.4968,25.3217,25.4727,419600.0
2008-10-29 09:45:00,42.19,42.29,42.11,42.29,345600.0,25.4727,25.533,25.4243,25.533,345600.0
2008-10-29 09:50:00,42.26,42.26,42.05,42.18,342100.0,25.5149,25.5149,25.3881,25.4666,342100.0
2008-10-29 09:55:00,42.18,42.4,42.15,42.19,396800.0,25.4666,25.5994,25.4485,25.4727,396800.0
2008-10-29 10:00:00,42.18,42.38,42.1,42.35,333000.0,25.4666,25.5874,25.4183,25.5693,333000.0
2008-10-29 10:05:00,42.35,42.62,42.35,42.62,479800.0,25.5693,25.7323,25.5693,25.7323,479800.0
2008-10-29 10:10:00,42.62,42.65,42.41,42.62,433100.0,25.7323,25.7504,25.6055,25.7323,433100.0
2008-10-29 10:15:00,42.61,42.82,42.61,42.74,544400.0,25.7262,25.853,25.7262,25.8047,544400.0
2008-10-29 10:20:00,42.74,42.84,42.63,42.76,379700.0,25.8047,25.8651,25.7383,25.8168,379700.0
2008-10-29 10:25:00,42.74,42.96,42.72,42.75,380900.0,25.8047,25.9375,25.7926,25.8108,380900.0
2008-10-29 10:30:00,42.74,42.82,42.63,42.66,303500.0,25.8047,25.853,25.7383,25.7564,303500.0
2008-10-29 10:35:00,42.66,42.72,42.52,42.58,288000.0,25.7564,25.7926,25.6719,25.7081,288000.0
2008-10-29 10:40:00,42.59,42.65,42.5,42.62,141200.0,25.7142,25.7504,25.6598,25.7323,141200.0
2008-10-29 10:45:00,42.62,42.69,42.54,42.59,120400.0,25.7323,25.7745,25.684,25.7142,120400.0
2008-10-29 10:50:00,42.59,42.68,42.48,42.48,289000.0,25.7142,25.7685,25.6477,25.6477,289000.0
2008-10-29 10:55:00,42.49,42.69,42.45,42.61,332500.0,25.6538,25.7745,25.6296,25.7262,332500.0
2008-10-29 11:00:00,42.61,42.77,42.55,42.76,181900.0,25.7262,25.8228,25.69,25.8168,181900.0
2008-10-29 11:05:00,42.75,42.87,42.72,42.76,162100.0,25.8108,25.8832,25.7926,25.8168,162100.0
2008-10-29 11:10:00,42.75,42.79,42.61,42.79,151600.0,25.8108,25.8349,25.7262,25.8349,151600.0
2008-10-29 11:15:00,42.79,42.88,42.59,42.87,408900.0,25.8349,25.8892,25.7142,25.8832,408900.0
2008-10-29 11:20:00,42.88,43.09,42.84,43.05,286900.0,25.8892,26.016,25.8651,25.9919,286900.0
2008-10-29 11:25:00,43.05,43.11,42.96,43.03,366200.0,25.9919,26.0281,25.9375,25.9798,366200.0
2008-10-29 11:30:00,43.02,43.06,42.94,43.0,268500.0,25.9738,25.9979,25.9255,25.9617,268500.0
2008-10-29 11:35:00,43.01,43.11,42.93,43.02,240700.0,25.9677,26.0281,25.9194,25.9738,240700.0
2008-10-29 11:40:00,43.02,43.04,42.84,42.88,228900.0,25.9738,25.9858,25.8651,25.8892,228900.0
2008-10-29 11:45:00,42.88,42.93,42.82,42.88,241800.0,25.8892,25.9194,25.853,25.8892,241800.0
2008-10-29 11:50:00,42.9,42.94,42.86,42.94,314700.0,25.9013,25.9255,25.8772,25.9255,314700.0
2008-10-29 11:55:00,42.94,42.99,42.91,42.98,165000.0,25.9255,25.9557,25.9074,25.9496,165000.0
2008-10-29 12:00:00,42.99,43.04,42.91,42.92,220300.0,25.9557,25.9858,25.9074,25.9134,220300.0
2008-10-29 12:05:00,42.91,42.91,42.7,42.76,278300.0,25.9074,25.9074,25.7806,25.8168,278300.0
2008-10-29 12:10:00,42.76,42.8,42.7,42.74,156000.0,25.8168,25.8409,25.7806,25.8047,156000.0
2008-10-29 12:15:00,42.74,42.76,42.63,42.7,283600.0,25.8047,25.8168,25.7383,25.7806,283600.0
2008-10-29 12:20:00,42.7,42.91,42.68,42.87,351000.0,25.7806,25.9074,25.7685,25.8832,351000.0
2008-10-29 12:25:00,42.87,43.01,42.87,43.01,264300.0,25.8832,25.9677,25.8832,25.9677,264300.0
2008-10-29 12:30:00,43.0,43.38,43.0,43.32,427200.0,25.9617,26.1911,25.9617,26.1549,427200.0
2008-10-29 12:35:00,43.32,43.62,43.32,43.48,601100.0,26.1549,26.336,26.1549,26.2515,601100.0
2008-10-29 12:40:00,43.48,43.48,43.29,43.29,247800.0,26.2515,26.2515,26.1368,26.1368,247800.0
2008-10-29 12:45:00,43.3,43.43,43.27,43.43,126700.0,26.1428,26.2213,26.1247,26.2213,126700.0
2008-10-29 12:50:00,43.44,43.56,43.43,43.44,199900.0,26.2274,26.2998,26.2213,26.2274,199900.0
2008-10-29 12:55:00,43.43,43.51,43.3,43.33,187100.0,26.2213,26.2696,26.1428,26.1609,187100.0
2008-10-29 13:00:00,43.34,43.44,43.28,43.37,243100.0,26.167,26.2274,26.1307,26.1851,243100.0
2008-10-29 13:05:00,43.37,43.47,43.35,43.43,292600.0,26.1851,26.2455,26.173,26.2213,292600.0
2008-10-29 13:10:00,43.44,43.48,43.28,43.28,302800.0,26.2274,26.2515,26.1307,26.1307,302800.0
2008-10-29 13:15:00,43.29,43.33,43.26,43.26,397200.0,26.1368,26.1609,26.1187,26.1187,397200.0
2008-10-29 13:20:00,43.27,43.4,43.24,43.4,251700.0,26.1247,26.2032,26.1066,26.2032,251700.0
2008-10-29 13:25:00,43.4,43.43,43.29,43.3,295700.0,26.2032,26.2213,26.1368,26.1428,295700.0
2008-10-29 13:30:00,43.31,43.58,43.31,43.56,214900.0,26.1489,26.3119,26.1489,26.2998,214900.0
2008-10-29 13:35:00,43.57,43.69,43.56,43.62,285500.0,26.3058,26.3783,26.2998,26.336,285500.0
2008-10-29 13:40:00,43.63,43.65,43.52,43.54,520100.0,26.3421,26.3541,26.2757,26.2877,520100.0
2008-10-29 13:45:00,43.55,43.63,43.53,43.59,248200.0,26.2938,26.3421,26.2817,26.3179,248200.0
2008-10-29 13:50:00,43.58,43.73,43.56,43.72,186800.0,26.3119,26.4024,26.2998,26.3964,186800.0
2008-10-29 13:55:00,43.72,43.73,43.55,43.56,348900.0,26.3964,26.4024,26.2938,26.2998,348900.0
2008-10-29 14:00:00,43.56,43.63,43.52,43.54,171300.0,26.2998,26.3421,26.2757,26.2877,171300.0
2008-10-29 14:05:00,43.52,43.56,43.42,43.49,213700.0,26.2757,26.2998,26.2153,26.2575,213700.0
2008-10-29 14:10:00,43.48,43.59,43.45,43.53,202700.0,26.2515,26.3179,26.2334,26.2817,202700.0
2008-10-29 14:15:00,43.55,43.67,43.02,43.45,209200.0,26.2938,26.3662,25.9738,26.2334,209200.0
2008-10-29 14:20:00,43.45,43.71,42.94,43.06,554600.0,26.2334,26.3904,25.9255,25.9979,554600.0
2008-10-29 14:25:00,43.05,43.23,42.75,43.11,675100.0,25.9919,26.1006,25.8108,26.0281,675100.0
2008-10-29 14:30:00,43.15,43.17,42.44,42.5,927900.0,26.0523,26.0643,25.6236,25.6598,927900.0
2008-10-29 14:35:00,42.5,42.93,42.5,42.91,678600.0,25.6598,25.9194,25.6598,25.9074,678600.0
2008-10-29 14:40:00,42.93,43.28,42.92,43.11,349500.0,25.9194,26.1307,25.9134,26.0281,349500.0
2008-10-29 14:45:00,43.1,43.36,42.99,43.26,382400.0,26.0221,26.179,25.9557,26.1187,382400.0
2008-10-29 14:50:00,43.26,43.26,42.81,42.82,366500.0,26.1187,26.1187,25.847,25.853,366500.0
2008-10-29 14:55:00,42.83,43.1,42.8,42.99,370900.0,25.8591,26.0221,25.8409,25.9557,370900.0
2008-10-29 15:00:00,42.99,43.1,42.7,42.88,571400.0,25.9557,26.0221,25.7806,25.8892,571400.0
2008-10-29 15:05:00,42.87,43.08,42.8,42.97,562200.0,25.8832,26.01,25.8409,25.9436,562200.0
2008-10-29 15:10:00,42.95,43.23,42.85,43.2,477800.0,25.9315,26.1006,25.8711,26.0824,477800.0
2008-10-29 15:15:00,43.2,43.66,43.12,43.63,517400.0,26.0824,26.3602,26.0341,26.3421,517400.0
2008-10-29 15:20:00,43.64,44.0,43.63,43.81,454300.0,26.3481,26.5655,26.3421,26.4507,454300.0
2008-10-29 15:25:00,43.81,43.98,43.75,43.77,413800.0,26.4507,26.5534,26.4145,26.4266,413800.0
2008-10-29 15:30:00,43.75,44.09,43.59,43.61,659200.0,26.4145,26.6198,26.3179,26.33,659200.0
2008-10-29 15:35:00,43.6,43.76,43.5,43.71,737400.0,26.324,26.4206,26.2636,26.3904,737400.0
2008-10-29 15:40:00,43.72,44.04,43.7,43.96,1162400.0,26.3964,26.5896,26.3843,26.5413,1162400.0
2008-10-29 15:45:00,43.96,44.2,43.91,44.01,1536900.0,26.5413,26.6862,26.5111,26.5715,1536900.0
2008-10-29 15:50:00,44.01,44.09,43.27,43.35,1363000.0,26.5715,26.6198,26.1247,26.173,1363000.0
2008-10-29 15:55:00,43.35,43.7,42.73,42.74,1825700.0,26.173,26.3843,25.7987,25.8047,1825700.0
2008-10-30 09:30:00,44.92,45.0,44.83,44.97,541600.0,27.1209,27.1692,27.0666,27.1511,541600.0
2008-10-30 09:35:00,44.97,44.99,44.76,44.83,465300.0,27.1511,27.1632,27.0243,27.0666,465300.0
2008-10-30 09:40:00,44.8,44.92,44.71,44.9,440100.0,27.0485,27.1209,26.9941,27.1088,440100.0
2008-10-30 09:45:00,44.9,45.05,44.77,44.77,497500.0,27.1088,27.1994,27.0304,27.0304,497500.0
2008-10-30 09:50:00,44.78,44.83,44.69,44.72,612200.0,27.0364,27.0666,26.9821,27.0002,612200.0
2008-10-30 09:55:00,44.72,44.77,44.64,44.75,445100.0,27.0002,27.0304,26.9519,27.0183,445100.0
2008-10-30 10:00:00,44.74,44.78,44.63,44.75,449100.0,27.0122,27.0364,26.9458,27.0183,449100.0
2008-10-30 10:05:00,44.75,44.93,44.73,44.86,504000.0,27.0183,27.127,27.0062,27.0847,504000.0
2008-10-30 10:10:00,44.86,44.98,44.75,44.75,429900.0,27.0847,27.1571,27.0183,27.0183,429900.0
2008-10-30 10:15:00,44.75,44.78,44.52,44.52,287500.0,27.0183,27.0364,26.8794,26.8794,287500.0
2008-10-30 10:20:00,44.53,44.63,44.51,44.6,259100.0,26.8854,26.9458,26.8734,26.9277,259100.0
2008-10-30 10:25:00,44.63,44.71,44.44,44.44,258700.0,26.9458,26.9941,26.8311,26.8311,258700.0
2008-10-30 10:30:00,44.44,44.54,44.37,44.5,272000.0,26.8311,26.8915,26.7888,26.8673,272000.0
2008-10-30 10:35:00,44.5,44.51,44.25,44.28,434000.0,26.8673,26.8734,26.7164,26.7345,434000.0
2008-10-30 10:40:00,44.28,44.4,44.11,44.21,636900.0,26.7345,26.807,26.6319,26.6922,636900.0
2008-10-30 10:45:00,44.22,44.31,44.15,44.23,368700.0,26.6983,26.7526,26.656,26.7043,368700.0
2008-10-30 10:50:00,44.24,44.42,44.16,44.42,475900.0,26.7104,26.819,26.6621,26.819,475900.0
2008-10-30 10:55:00,44.42,44.44,44.19,44.2,491200.0,26.819,26.8311,26.6802,26.6862,491200.0
2008-10-30 11:00:00,44.2,44.39,44.2,44.3,382500.0,26.6862,26.8009,26.6862,26.7466,382500.0
2008-10-30 11:05:00,44.31,44.32,44.11,44.22,499200.0,26.7526,26.7587,26.6319,26.6983,499200.0
2008-10-30 11:10:00,44.23,44.29,44.11,44.24,493000.0,26.7043,26.7405,26.6319,26.7104,493000.0
2008-10-30 11:15:00,44.23,44.3,43.97,44.07,465600.0,26.7043,26.7466,26.5473,26.6077,465600.0
2008-10-30 11:20:00,44.07,44.14,43.99,44.03,195200.0,26.6077,26.65,26.5594,26.5836,195200.0
2008-10-30 11:25:00,44.03,44.07,43.87,43.99,191800.0,26.5836,26.6077,26.487,26.5594,191800.0
2008-10-30 11:30:00,44.02,44.09,43.84,43.86,231500.0,26.5775,26.6198,26.4689,26.4809,231500.0
2008-10-30 11:35:00,43.86,43.89,43.6,43.72,453000.0,26.4809,26.499,26.324,26.3964,453000.0
2008-10-30 11:40:00,43.73,43.79,43.59,43.78,124800.0,26.4024,26.4387,26.3179,26.4326,124800.0
2008-10-30 11:45:00,43.78,43.78,43.37,43.48,146900.0,26.4326,26.4326,26.1851,26.2515,146900.0
2008-10-30 11:50:00,43.46,43.5,43.25,43.29,279300.0,26.2394,26.2636,26.1126,26.1368,279300.0
2008-10-30 11:55:00,43.29,43.4,43.18,43.32,423700.0,26.1368,26.2032,26.0704,26.1549,423700.0
2008-10-30 12:00:00,43.31,43.53,43.23,43.48,442100.0,26.1489,26.2817,26.1006,26.2515,442100.0
2008-10-30 12:05:00,43.48,43.54,43.37,43.43,210800.0,26.2515,26.2877,26.1851,26.2213,210800.0
2008-10-30 12:10:00,43.47,44.2,43.35,43.61,410400.0,26.2455,26.6862,26.173,26.33,410400.0
2008-10-30 12:15:00,43.6,43.69,43.5,43.59,267300.0,26.324,26.3783,26.2636,26.3179,267300.0
2008-10-30 12:20:00,43.59,43.76,43.59,43.7,163100.0,26.3179,26.4206,26.3179,26.3843,163100.0
2008-10-30 12:25:00,43.7,43.73,43.56,43.73,209300.0,26.3843,26.4024,26.2998,26.4024,209300.0
2008-10-30 12:30:00,43.71,44.03,43.7,43.98,208200.0,26.3904,26.5836,26.3843,26.5534,208200.0
2008-10-30 12:35:00,43.97,44.05,43.92,43.99,128000.0,26.5473,26.5956,26.5172,26.5594,128000.0
2008-10-30 12:40:00,44.0,44.05,43.88,43.88,147500.0,26.5655,26.5956,26.493,26.493,147500.0
2008-10-30 12:45:00,43.88,43.97,43.78,43.97,127600.0,26.493,26.5473,26.4326,26.5473,127600.0
2008-10-30 12:50:00,43.98,43.99,43.86,43.91,104700.0,26.5534,26.5594,26.4809,26.5111,104700.0
2008-10-30 12:55:00,43.93,43.93,43.71,43.72,124900.0,26.5232,26.5232,26.3904,26.3964,124900.0
2008-10-30 13:00:00,43.71,43.87,43.65,43.85,139100.0,26.3904,26.487,26.3541,26.4749,139100.0
2008-10-30 13:05:00,43.84,44.15,43.84,44.15,213000.0,26.4689,26.656,26.4689,26.656,213000.0
2008-10-30 13:10:00,44.15,44.26,44.12,44.23,203400.0,26.656,26.7224,26.6379,26.7043,203400.0
2008-10-30 13:15:00,44.23,44.3,44.16,44.25,179700.0,26.7043,26.7466,26.6621,26.7164,179700.0
2008-10-30 13:20:00,44.26,44.26,44.04,44.04,203700.0,26.7224,26.7224,26.5896,26.5896,203700.0
2008-10-30 13:25:00,44.04,44.1,43.9,43.91,208300.0,26.5896,26.6258,26.5051,26.5111,208300.0
2008-10-30 13:30:00,43.91,43.95,43.86,43.92,131100.0,26.5111,26.5353,26.4809,26.5172,131100.0
2008-10-30 13:35:00,43.92,44.09,43.86,44.03,116000.0,26.5172,26.6198,26.4809,26.5836,116000.0
2008-10-30 13:40:00,44.03,44.03,43.72,43.8,185700.0,26.5836,26.5836,26.3964,26.4447,185700.0
2008-10-30 13:45:00,43.79,43.9,43.79,43.88,127200.0,26.4387,26.5051,26.4387,26.493,127200.0
2008-10-30 13:50:00,43.88,44.08,43.87,44.01,165600.0,26.493,26.6138,26.487,26.5715,165600.0
2008-10-30 13:55:00,44.01,44.13,43.94,44.03,178400.0,26.5715,26.6439,26.5292,26.5836,178400.0
2008-10-30 14:00:00,44.02,44.12,43.98,44.07,129300.0,26.5775,26.6379,26.5534,26.6077,129300.0
2008-10-30 14:05:00,44.07,44.19,44.04,44.13,198900.0,26.6077,26.6802,26.5896,26.6439,198900.0
2008-10-30 14:10:00,44.13,44.21,44.05,44.09,230000.0,26.6439,26.6922,26.5956,26.6198,230000.0
2008-10-30 14:15:00,44.08,44.1,43.92,44.05,247800.0,26.6138,26.6258,26.5172,26.5956,247800.0
2008-10-30 14:20:00,44.04,44.27,43.94,44.25,313900.0,26.5896,26.7285,26.5292,26.7164,313900.0
2008-10-30 14:25:00,44.25,44.45,44.25,44.32,289300.0,26.7164,26.8371,26.7164,26.7587,289300.0
2008-10-30 14:30:00,44.31,44.33,44.09,44.28,384000.0,26.7526,26.7647,26.6198,26.7345,384000.0
2008-10-30 14:35:00,44.3,44.47,44.23,44.27,252900.0,26.7466,26.8492,26.7043,26.7285,252900.0
2008-10-30 14:40:00,44.28,44.38,44.12,44.2,360800.0,26.7345,26.7949,26.6379,26.6862,360800.0
2008-10-30 14:45:00,44.19,44.35,44.12,44.35,317700.0,26.6802,26.7768,26.6379,26.7768,317700.0
2008-10-30 14:50:00,44.35,44.37,44.19,44.19,245400.0,26.7768,26.7888,26.6802,26.6802,245400.0
2008-10-30 14:55:00,44.19,44.35,44.09,44.32,242800.0,26.6802,26.7768,26.6198,26.7587,242800.0
2008-10-30 15:00:00,44.34,44.4,44.21,44.36,254900.0,26.7707,26.807,26.6922,26.7828,254900.0
2008-10-30 15:05:00,44.35,44.6,44.33,44.51,428000.0,26.7768,26.9277,26.7647,26.8734,428000.0
2008-10-30 15:10:00,44.51,44.52,44.31,44.32,952700.0,26.8734,26.8794,26.7526,26.7587,952700.0
2008-10-30 15:15:00,44.31,44.31,43.9,44.03,571200.0,26.7526,26.7526,26.5051,26.5836,571200.0
2008-10-30 15:20:00,44.04,44.18,43.85,44.18,1016000.0,26.5896,26.6741,26.4749,26.6741,1016000.0
2008-10-30 15:25:00,44.17,44.21,43.93,44.08,727200.0,26.6681,26.6922,26.5232,26.6138,727200.0
2008-10-30 15:30:00,44.09,44.18,43.81,43.9,775600.0,26.6198,26.6741,26.4507,26.5051,775600.0
2008-10-30 15:35:00,43.92,44.06,43.75,44.02,531900.0,26.5172,26.6017,26.4145,26.5775,531900.0
2008-10-30 15:40:00,44.0,44.2,43.71,43.9,639400.0,26.5655,26.6862,26.3904,26.5051,639400.0
2008-10-30 15:45:00,43.9,44.11,43.76,44.11,930100.0,26.5051,26.6319,26.4206,26.6319,930100.0
2008-10-30 15:50:00,44.12,44.28,44.03,44.24,1121400.0,26.6379,26.7345,26.5836,26.7104,1121400.0
2008-10-30 15:55:00,44.23,44.64,44.22,44.28,1282200.0,26.7043,26.9519,26.6983,26.7345,1282200.0
2008-10-31 09:30:00,43.29,43.31,43.13,43.28,340600.0,26.1368,26.1489,26.0402,26.1307,340600.0
2008-10-31 09:35:00,43.25,43.27,43.09,43.24,331700.0,26.1126,26.1247,26.016,26.1066,331700.0
2008-10-31 09:40:00,43.24,43.28,43.06,43.06,433800.0,26.1066,26.1307,25.9979,25.9979,433800.0
2008-10-31 09:45:00,43.06,43.2,43.02,43.16,379000.0,25.9979,26.0824,25.9738,26.0583,379000.0
2008-10-31 09:50:00,43.15,43.27,43.1,43.19,285800.0,26.0523,26.1247,26.0221,26.0764,285800.0
2008-10-31 09:55:00,43.19,43.33,43.06,43.32,325500.0,26.0764,26.1609,25.9979,26.1549,325500.0
2008-10-31 10:00:00,43.31,43.52,43.3,43.49,327800.0,26.1489,26.2757,26.1428,26.2575,327800.0
2008-10-31 10:05:00,43.5,43.51,43.32,43.48,224400.0,26.2636,26.2696,26.1549,26.2515,224400.0
2008-10-31 10:10:00,43.5,43.68,43.41,43.68,257000.0,26.2636,26.3723,26.2092,26.3723,257000.0
2008-10-31 10:15:00,43.65,43.72,43.54,43.7,273500.0,26.3541,26.3964,26.2877,26.3843,273500.0
2008-10-31 10:20:00,43.69,43.72,43.47,43.53,364800.0,26.3783,26.3964,26.2455,26.2817,364800.0
2008-10-31 10:25:00,43.54,43.57,43.42,43.48,199100.0,26.2877,26.3058,26.2153,26.2515,199100.0
2008-10-31 10:30:00,43.47,43.59,43.36,43.38,624200.0,26.2455,26.3179,26.179,26.1911,624200.0
2008-10-31 10:35:00,43.38,43.44,43.28,43.38,183700.0,26.1911,26.2274,26.1307,26.1911,183700.0
2008-10-31 10:40:00,43.38,43.55,43.33,43.53,249500.0,26.1911,26.2938,26.1609,26.2817,249500.0
2008-10-31 10:45:00,43.53,43.55,43.42,43.49,469400.0,26.2817,26.2938,26.2153,26.2575,469400.0
2008-10-31 10:50:00,43.48,43.6,43.42,43.59,270000.0,26.2515,26.324,26.2153,26.3179,270000.0
2008-10-31 10:55:00,43.59,43.63,43.47,43.58,503700.0,26.3179,26.3421,26.2455,26.3119,503700.0
2008-10-31 11:00:00,43.58,43.79,43.56,43.78,242500.0,26.3119,26.4387,26.2998,26.4326,242500.0
2008-10-31 11:05:00,43.78,43.86,43.68,43.73,237500.0,26.4326,26.4809,26.3723,26.4024,237500.0
2008-10-31 11:10:00,43.74,43.81,43.65,43.68,113700.0,26.4085,26.4507,26.3541,26.3723,113700.0
2008-10-31 11:15:00,43.69,44.17,43.68,44.14,177800.0,26.3783,26.6681,26.3723,26.65,177800.0
2008-10-31 11:20:00,44.14,44.27,44.07,44.17,197500.0,26.65,26.7285,26.6077,26.6681,197500.0
2008-10-31 11:25:00,44.16,44.16,44.02,44.07,220600.0,26.6621,26.6621,26.5775,26.6077,220600.0
2008-10-31 11:30:00,44.04,44.18,44.04,44.11,243300.0,26.5896,26.6741,26.5896,26.6319,243300.0
2008-10-31 11:35:00,44.1,44.12,44.01,44.12,250300.0,26.6258,26.6379,26.5715,26.6379,250300.0
2008-10-31 11:40:00,44.13,44.19,44.09,44.13,174000.0,26.6439,26.6802,26.6198,26.6439,174000.0
2008-10-31 11:45:00,44.13,44.17,43.93,43.97,453200.0,26.6439,26.6681,26.5232,26.5473,453200.0
2008-10-31 11:50:00,43.96,44.22,43.94,44.22,530400.0,26.5413,26.6983,26.5292,26.6983,530400.0
2008-10-31 11:55:00,44.22,44.22,44.1,44.14,436500.0,26.6983,26.6983,26.6258,26.65,436500.0
2008-10-31 12:00:00,44.13,44.2,44.11,44.19,212300.0,26.6439,26.6862,26.6319,26.6802,212300.0
2008-10-31 12:05:00,44.19,44.2,44.09,44.13,292600.0,26.6802,26.6862,26.6198,26.6439,292600.0
2008-10-31 12:10:00,44.13,44.19,44.02,44.18,267000.0,26.6439,26.6802,26.5775,26.6741,267000.0
2008-10-31 12:15:00,44.19,44.19,44.06,44.06,238300.0,26.6802,26.6802,26.6017,26.6017,238300.0
2008-10-31 12:20:00,44.05,44.17,44.02,44.14,238900.0,26.5956,26.6681,26.5775,26.65,238900.0
2008-10-31 12:25:00,44.13,44.4,44.13,44.29,240200.0,26.6439,26.807,26.6439,26.7405,240200.0
2008-10-31 12:30:00,44.27,44.38,44.23,44.37,208700.0,26.7285,26.7949,26.7043,26.7888,208700.0
2008-10-31 12:35:00,44.37,44.43,44.24,44.33,276900.0,26.7888,26.8251,26.7104,26.7647,276900.0
2008-10-31 12:40:00,44.33,44.38,44.3,44.32,165100.0,26.7647,26.7949,26.7466,26.7587,165100.0
2008-10-31 12:45:00,44.32,44.4,44.23,44.37,307100.0,26.7587,26.807,26.7043,26.7888,307100.0
2008-10-31 12:50:00,44.37,44.37,44.26,44.29,320000.0,26.7888,26.7888,26.7224,26.7405,320000.0
2008-10-31 12:55:00,44.3,44.38,44.28,44.32,239700.0,26.7466,26.7949,26.7345,26.7587,239700.0
2008-10-31 13:00:00,44.32,44.47,44.27,44.47,217200.0,26.7587,26.8492,26.7285,26.8492,217200.0
2008-10-31 13:05:00,44.46,44.55,44.43,44.44,203800.0,26.8432,26.8975,26.8251,26.8311,203800.0
2008-10-31 13:10:00,44.44,44.52,44.43,44.47,216100.0,26.8311,26.8794,26.8251,26.8492,216100.0
2008-10-31 13:15:00,44.47,44.58,44.46,44.57,281300.0,26.8492,26.9156,26.8432,26.9096,281300.0
2008-10-31 13:20:00,44.56,44.92,44.55,44.92,560500.0,26.9036,27.1209,26.8975,27.1209,560500.0
2008-10-31 13:25:00,44.92,44.93,44.79,44.87,325800.0,27.1209,27.127,27.0424,27.0907,325800.0
2008-10-31 13:30:00,44.88,45.12,44.88,45.1,432000.0,27.0968,27.2417,27.0968,27.2296,432000.0
2008-10-31 13:35:00,45.11,45.16,45.01,45.03,245000.0,27.2356,27.2658,27.1753,27.1873,245000.0
2008-10-31 13:40:00,45.04,45.1,44.96,45.07,344900.0,27.1934,27.2296,27.1451,27.2115,344900.0
2008-10-31 13:45:00,45.07,45.08,44.93,45.0,498100.0,27.2115,27.2175,27.127,27.1692,498100.0
2008-10-31 13:50:00,44.99,44.99,44.86,44.86,389900.0,27.1632,27.1632,27.0847,27.0847,389900.0
2008-10-31 13:55:00,44.87,44.96,44.81,44.9,329800.0,27.0907,27.1451,27.0545,27.1088,329800.0
2008-10-31 14:00:00,44.9,44.99,44.81,44.89,371200.0,27.1088,27.1632,27.0545,27.1028,371200.0
2008-10-31 14:05:00,44.88,45.03,44.88,44.92,304700.0,27.0968,27.1873,27.0968,27.1209,304700.0
2008-10-31 14:10:00,44.91,44.99,44.87,44.87,170500.0,27.1149,27.1632,27.0907,27.0907,170500.0
2008-10-31 14:15:00,44.88,44.88,44.59,44.64,326200.0,27.0968,27.0968,26.9217,26.9519,326200.0
2008-10-31 14:20:00,44.64,44.68,44.56,44.65,477300.0,26.9519,26.976,26.9036,26.9579,477300.0
2008-10-31 14:25:00,44.66,44.81,44.63,44.78,354200.0,26.9639,27.0545,26.9458,27.0364,354200.0
2008-10-31 14:30:00,44.78,44.88,44.63,44.87,760900.0,27.0364,27.0968,26.9458,27.0907,760900.0
2008-10-31 14:35:00,44.87,45.06,44.86,45.02,366900.0,27.0907,27.2054,27.0847,27.1813,366900.0
2008-10-31 14:40:00,45.02,45.04,44.88,44.94,672500.0,27.1813,27.1934,27.0968,27.133,672500.0
2008-10-31 14:45:00,44.95,45.03,44.9,44.92,726500.0,27.139,27.1873,27.1088,27.1209,726500.0
2008-10-31 14:50:00,44.93,45.08,44.92,45.06,436300.0,27.127,27.2175,27.1209,27.2054,436300.0
2008-10-31 14:55:00,45.07,45.12,45.02,45.11,387800.0,27.2115,27.2417,27.1813,27.2356,387800.0
2008-10-31 15:00:00,45.12,45.28,45.07,45.19,489100.0,27.2417,27.3383,27.2115,27.2839,489100.0
2008-10-31 15:05:00,45.19,45.19,44.97,45.1,792600.0,27.2839,27.2839,27.1511,27.2296,792600.0
2008-10-31 15:10:00,45.1,45.19,44.85,44.88,589900.0,27.2296,27.2839,27.0787,27.0968,589900.0
2008-10-31 15:15:00,44.88,44.88,44.65,44.66,610500.0,27.0968,27.0968,26.9579,26.9639,610500.0
2008-10-31 15:20:00,44.65,44.81,44.52,44.75,1017100.0,26.9579,27.0545,26.8794,27.0183,1017100.0
2008-10-31 15:25:00,44.77,44.79,44.51,44.57,606600.0,27.0304,27.0424,26.8734,26.9096,606600.0
2008-10-31 15:30:00,44.55,44.81,44.51,44.79,721800.0,26.8975,27.0545,26.8734,27.0424,721800.0
2008-10-31 15:35:00,44.79,44.94,44.76,44.93,746000.0,27.0424,27.133,27.0243,27.127,746000.0
2008-10-31 15:40:00,44.93,44.94,44.38,44.56,1033000.0,27.127,27.133,26.7949,26.9036,1033000.0
2008-10-31 15:45:00,44.56,44.63,44.47,44.54,1807300.0,26.9036,26.9458,26.8492,26.8915,1807300.0
2008-10-31 15:50:00,44.53,44.76,44.48,44.5,3000500.0,26.8854,27.0243,26.8553,26.8673,3000500.0
2008-10-31 15:55:00,44.5,44.8,44.45,44.62,3127100.0,26.8673,27.0485,26.8371,26.9398,3127100.0
2008-11-03 09:30:00,44.38,44.61,44.34,44.45,714700.0,26.7949,26.9338,26.7707,26.8371,714700.0
2008-11-03 09:35:00,44.46,44.69,44.45,44.61,513400.0,26.8432,26.9821,26.8371,26.9338,513400.0
2008-11-03 09:40:00,44.63,44.72,44.56,44.65,382400.0,26.9458,27.0002,26.9036,26.9579,382400.0
2008-11-03 09:45:00,44.67,44.8,44.67,44.79,161100.0,26.97,27.0485,26.97,27.0424,161100.0
2008-11-03 09:50:00,44.77,44.84,44.69,44.71,213200.0,27.0304,27.0726,26.9821,26.9941,213200.0
2008-11-03 09:55:00,44.71,44.72,44.59,44.62,384500.0,26.9941,27.0002,26.9217,26.9398,384500.0
2008-11-03 10:00:00,44.6,44.66,44.41,44.51,288900.0,26.9277,26.9639,26.813,26.8734,288900.0
2008-11-03 10:05:00,44.51,44.6,44.42,44.59,366000.0,26.8734,26.9277,26.819,26.9217,366000.0
2008-11-03 10:10:00,44.59,44.73,44.52,44.7,188200.0,26.9217,27.0062,26.8794,26.9881,188200.0
2008-11-03 10:15:00,44.7,44.76,44.62,44.7,304400.0,26.9881,27.0243,26.9398,26.9881,304400.0
2008-11-03 10:20:00,44.71,44.74,44.55,44.55,395800.0,26.9941,27.0122,26.8975,26.8975,395800.0
2008-11-03 10:25:00,44.55,44.55,44.44,44.46,309500.0,26.8975,26.8975,26.8311,26.8432,309500.0
2008-11-03 10:30:00,44.45,44.56,44.33,44.51,287800.0,26.8371,26.9036,26.7647,26.8734,287800.0
2008-11-03 10:35:00,44.52,44.66,44.5,44.61,174500.0,26.8794,26.9639,26.8673,26.9338,174500.0
2008-11-03 10:40:00,44.6,44.65,44.5,44.52,190700.0,26.9277,26.9579,26.8673,26.8794,190700.0
2008-11-03 10:45:00,44.52,44.8,44.51,44.78,232600.0,26.8794,27.0485,26.8734,27.0364,232600.0
2008-11-03 10:50:00,44.77,44.9,44.75,44.83,289500.0,27.0304,27.1088,27.0183,27.0666,289500.0
2008-11-03 10:55:00,44.82,44.84,44.67,44.68,147400.0,27.0605,27.0726,26.97,26.976,147400.0
2008-11-03 11:00:00,44.67,44.77,44.6,44.6,189100.0,26.97,27.0304,26.9277,26.9277,189100.0
2008-11-03 11:05:00,44.59,44.66,44.55,44.64,171400.0,26.9217,26.9639,26.8975,26.9519,171400.0
2008-11-03 11:10:00,44.64,44.73,44.63,44.64,183100.0,26.9519,27.0062,26.9458,26.9519,183100.0
2008-11-03 11:15:00,44.62,44.65,44.53,44.6,173500.0,26.9398,26.9579,26.8854,26.9277,173500.0
2008-11-03 11:20:00,44.6,44.66,44.56,44.57,148500.0,26.9277,26.9639,26.9036,26.9096,148500.0
2008-11-03 11:25:00,44.58,44.73,44.57,44.73,126400.0,26.9156,27.0062,26.9096,27.0062,126400.0
2008-11-03 11:30:00,44.73,44.83,44.71,44.83,105600.0,27.0062,27.0666,26.9941,27.0666,105600.0
2008-11-03 11:35:00,44.84,44.87,44.72,44.78,151900.0,27.0726,27.0907,27.0002,27.0364,151900.0
2008-11-03 11:40:00,44.79,44.88,44.76,44.82,116800.0,27.0424,27.0968,27.0243,27.0605,116800.0
2008-11-03 11:45:00,44.82,44.85,44.8,44.83,160700.0,27.0605,27.0787,27.0485,27.0666,160700.0
2008-11-03 11:50:00,44.83,44.96,44.83,44.95,117500.0,27.0666,27.1451,27.0666,27.139,117500.0
2008-11-03 11:55:00,44.95,45.03,44.95,44.98,83800.0,27.139,27.1873,27.139,27.1571,83800.0
2008-11-03 12:00:00,44.98,45.01,44.93,45.0,172000.0,27.1571,27.1753,27.127,27.1692,172000.0
2008-11-03 12:05:00,44.99,45.04,44.95,44.95,136800.0,27.1632,27.1934,27.139,27.139,136800.0
2008-11-03 12:10:00,44.96,45.01,44.91,44.97,136600.0,27.1451,27.1753,27.1149,27.1511,136600.0
2008-11-03 12:15:00,44.98,45.03,44.89,44.97,117700.0,27.1571,27.1873,27.1028,27.1511,117700.0
2008-11-03 12:20:00,44.96,44.96,44.81,44.82,224400.0,27.1451,27.1451,27.0545,27.0605,224400.0
2008-11-03 12:25:00,44.82,44.92,44.8,44.83,148900.0,27.0605,27.1209,27.0485,27.0666,148900.0
2008-11-03 12:30:00,44.82,44.96,44.81,44.93,191000.0,27.0605,27.1451,27.0545,27.127,191000.0
2008-11-03 12:35:00,44.95,44.98,44.83,44.83,96500.0,27.139,27.1571,27.0666,27.0666,96500.0
2008-11-03 12:40:00,44.82,44.83,44.76,44.8,80200.0,27.0605,27.0666,27.0243,27.0485,80200.0
2008-11-03 12:45:00,44.8,44.83,44.75,44.76,76300.0,27.0485,27.0666,27.0183,27.0243,76300.0
2008-11-03 12:50:00,44.75,44.76,44.67,44.72,254800.0,27.0183,27.0243,26.97,27.0002,254800.0
2008-11-03 12:55:00,44.75,44.77,44.72,44.73,122400.0,27.0183,27.0304,27.0002,27.0062,122400.0
2008-11-03 13:00:00,44.72,44.79,44.72,44.75,207200.0,27.0002,27.0424,27.0002,27.0183,207200.0
2008-11-03 13:05:00,44.76,44.82,44.72,44.8,127100.0,27.0243,27.0605,27.0002,27.0485,127100.0
2008-11-03 13:10:00,44.8,44.88,44.79,44.81,216800.0,27.0485,27.0968,27.0424,27.0545,216800.0
2008-11-03 13:15:00,44.81,44.85,44.69,44.72,191900.0,27.0545,27.0787,26.9821,27.0002,191900.0
2008-11-03 13:20:00,44.72,44.76,44.71,44.72,132700.0,27.0002,27.0243,26.9941,27.0002,132700.0
2008-11-03 13:25:00,44.72,44.74,44.61,44.63,248600.0,27.0002,27.0122,26.9338,26.9458,248600.0
2008-11-03 13:30:00,44.63,44.64,44.59,44.59,286600.0,26.9458,26.9519,26.9217,26.9217,286600.0
2008-11-03 13:35:00,44.6,44.65,44.58,44.61,140300.0,26.9277,26.9579,26.9156,26.9338,140300.0
2008-11-03 13:40:00,44.62,44.7,44.61,44.64,120100.0,26.9398,26.9881,26.9338,26.9519,120100.0
2008-11-03 13:45:00,44.65,44.66,44.52,44.59,121300.0,26.9579,26.9639,26.8794,26.9217,121300.0
2008-11-03 13:50:00,44.58,44.59,44.44,44.45,260200.0,26.9156,26.9217,26.8311,26.8371,260200.0
2008-11-03 13:55:00,44.45,44.46,44.34,44.35,165800.0,26.8371,26.8432,26.7707,26.7768,165800.0
2008-11-03 14:00:00,44.38,44.41,44.31,44.39,201600.0,26.7949,26.813,26.7526,26.8009,201600.0
2008-11-03 14:05:00,44.4,44.49,44.36,44.4,527700.0,26.807,26.8613,26.7828,26.807,527700.0
2008-11-03 14:10:00,44.4,44.4,44.35,44.36,142300.0,26.807,26.807,26.7768,26.7828,142300.0
2008-11-03 14:15:00,44.37,44.37,44.28,44.32,242700.0,26.7888,26.7888,26.7345,26.7587,242700.0
2008-11-03 14:20:00,44.31,44.37,44.26,44.35,257100.0,26.7526,26.7888,26.7224,26.7768,257100.0
2008-11-03 14:25:00,44.36,44.42,44.3,44.4,458900.0,26.7828,26.819,26.7466,26.807,458900.0
2008-11-03 14:30:00,44.4,44.42,44.34,44.36,211000.0,26.807,26.819,26.7707,26.7828,211000.0
2008-11-03 14:35:00,44.36,44.44,44.33,44.41,203100.0,26.7828,26.8311,26.7647,26.813,203100.0
2008-11-03 14:40:00,44.42,44.46,44.38,44.44,86600.0,26.819,26.8432,26.7949,26.8311,86600.0
2008-11-03 14:45:00,44.44,44.6,44.42,44.55,223600.0,26.8311,26.9277,26.819,26.8975,223600.0
2008-11-03 14:50:00,44.55,44.56,44.46,44.52,194800.0,26.8975,26.9036,26.8432,26.8794,194800.0
2008-11-03 14:55:00,44.52,44.59,44.46,44.47,155900.0,26.8794,26.9217,26.8432,26.8492,155900.0
2008-11-03 15:00:00,44.47,44.52,44.35,44.36,334000.0,26.8492,26.8794,26.7768,26.7828,334000.0
2008-11-03 15:05:00,44.35,44.48,44.35,44.45,408700.0,26.7768,26.8553,26.7768,26.8371,408700.0
2008-11-03 15:10:00,44.45,44.55,44.43,44.47,152300.0,26.8371,26.8975,26.8251,26.8492,152300.0
2008-11-03 15:15:00,44.46,44.55,44.43,44.51,235900.0,26.8432,26.8975,26.8251,26.8734,235900.0
2008-11-03 15:20:00,44.52,44.54,44.36,44.43,359300.0,26.8794,26.8915,26.7828,26.8251,359300.0
2008-11-03 15:25:00,44.43,44.5,44.4,44.49,289200.0,26.8251,26.8673,26.807,26.8613,289200.0
2008-11-03 15:30:00,44.5,44.55,44.44,44.54,431700.0,26.8673,26.8975,26.8311,26.8915,431700.0
2008-11-03 15:35:00,44.54,44.67,44.53,44.65,376700.0,26.8915,26.97,26.8854,26.9579,376700.0
2008-11-03 15:40:00,44.64,44.77,44.63,44.71,617400.0,26.9519,27.0304,26.9458,26.9941,617400.0
2008-11-03 15:45:00,44.72,44.91,44.72,44.86,798100.0,27.0002,27.1149,27.0002,27.0847,798100.0
2008-11-03 15:50:00,44.87,44.89,44.73,44.73,696000.0,27.0907,27.1028,27.0062,27.0062,696000.0
2008-11-03 15:55:00,44.75,44.77,44.52,44.73,934000.0,27.0183,27.0304,26.8794,27.0062,934000.0
2008-11-04 09:30:00,46.29,46.35,46.1,46.24,445500.0,27.9481,27.9843,27.8334,27.9179,445500.0
2008-11-04 09:35:00,46.22,46.33,46.18,46.2,302500.0,27.9058,27.9722,27.8817,27.8937,302500.0
2008-11-04 09:40:00,46.2,46.28,46.08,46.25,354700.0,27.8937,27.942,27.8213,27.9239,354700.0
2008-11-04 09:45:00,46.24,46.33,46.15,46.32,177100.0,27.9179,27.9722,27.8635,27.9662,177100.0
2008-11-04 09:50:00,46.31,46.39,46.23,46.27,222700.0,27.9601,28.0084,27.9118,27.936,222700.0
2008-11-04 09:55:00,46.28,46.3,46.13,46.18,122100.0,27.942,27.9541,27.8515,27.8817,122100.0
2008-11-04 10:00:00,46.15,46.25,46.1,46.2,197300.0,27.8635,27.9239,27.8334,27.8937,197300.0
2008-11-04 10:05:00,46.19,46.29,46.16,46.23,214900.0,27.8877,27.9481,27.8696,27.9118,214900.0
2008-11-04 10:10:00,46.24,46.38,46.24,46.36,156000.0,27.9179,28.0024,27.9179,27.9903,156000.0
2008-11-04 10:15:00,46.36,46.52,46.32,46.51,159300.0,27.9903,28.0869,27.9662,28.0809,159300.0
2008-11-04 10:20:00,46.51,46.62,46.46,46.57,195500.0,28.0809,28.1473,28.0507,28.1171,195500.0
2008-11-04 10:25:00,46.58,46.71,46.51,46.69,277000.0,28.1232,28.2016,28.0809,28.1896,277000.0
2008-11-04 10:30:00,46.7,46.83,46.67,46.82,186400.0,28.1956,28.2741,28.1775,28.2681,186400.0
2008-11-04 10:35:00,46.83,47.05,46.82,46.98,399100.0,28.2741,28.4069,28.2681,28.3647,399100.0
2008-11-04 10:40:00,46.98,47.03,46.87,46.98,251100.0,28.3647,28.3949,28.2982,28.3647,251100.0
2008-11-04 10:45:00,46.98,47.22,46.98,47.22,345100.0,28.3647,28.5096,28.3647,28.5096,345100.0
2008-11-04 10:50:00,47.21,47.28,47.1,47.19,381000.0,28.5035,28.5458,28.4371,28.4915,381000.0
2008-11-04 10:55:00,47.18,47.27,47.12,47.22,174800.0,28.4854,28.5398,28.4492,28.5096,174800.0
2008-11-04 11:00:00,47.24,47.5,47.23,47.44,429400.0,28.5216,28.6786,28.5156,28.6424,429400.0
2008-11-04 11:05:00,47.44,47.45,47.34,47.39,277200.0,28.6424,28.6484,28.582,28.6122,277200.0
2008-11-04 11:10:00,47.4,47.42,47.34,47.36,430200.0,28.6182,28.6303,28.582,28.5941,430200.0
2008-11-04 11:15:00,47.35,47.59,47.34,47.44,371600.0,28.5881,28.733,28.582,28.6424,371600.0
2008-11-04 11:20:00,47.44,47.47,47.37,47.45,314400.0,28.6424,28.6605,28.6001,28.6484,314400.0
2008-11-04 11:25:00,47.46,47.51,47.41,47.49,469000.0,28.6545,28.6847,28.6243,28.6726,469000.0
2008-11-04 11:30:00,47.49,47.53,47.44,47.49,708600.0,28.6726,28.6967,28.6424,28.6726,708600.0
2008-11-04 11:35:00,47.48,47.5,47.35,47.39,385300.0,28.6665,28.6786,28.5881,28.6122,385300.0
2008-11-04 11:40:00,47.39,47.47,47.35,47.47,348200.0,28.6122,28.6605,28.5881,28.6605,348200.0
2008-11-04 11:45:00,47.47,47.59,47.45,47.56,329200.0,28.6605,28.733,28.6484,28.7148,329200.0
2008-11-04 11:50:00,47.56,47.74,47.56,47.66,278600.0,28.7148,28.8235,28.7148,28.7752,278600.0
2008-11-04 11:55:00,47.65,47.75,47.61,47.69,307500.0,28.7692,28.8296,28.745,28.7933,307500.0
2008-11-04 12:00:00,47.69,47.72,47.55,47.56,179500.0,28.7933,28.8114,28.7088,28.7148,179500.0
2008-11-04 12:05:00,47.56,47.56,47.5,47.51,265100.0,28.7148,28.7148,28.6786,28.6847,265100.0
2008-11-04 12:10:00,47.51,47.52,47.46,47.51,502400.0,28.6847,28.6907,28.6545,28.6847,502400.0
2008-11-04 12:15:00,47.51,47.56,47.46,47.46,314100.0,28.6847,28.7148,28.6545,28.6545,314100.0
2008-11-04 12:20:00,47.46,47.51,47.44,47.48,300700.0,28.6545,28.6847,28.6424,28.6665,300700.0
2008-11-04 12:25:00,47.48,47.5,47.37,47.39,445300.0,28.6665,28.6786,28.6001,28.6122,445300.0
2008-11-04 12:30:00,47.39,47.4,47.26,47.29,546100.0,28.6122,28.6182,28.5337,28.5518,546100.0
2008-11-04 12:35:00,47.29,47.33,47.28,47.31,322300.0,28.5518,28.576,28.5458,28.5639,322300.0
2008-11-04 12:40:00,47.3,47.33,47.26,47.29,244400.0,28.5579,28.576,28.5337,28.5518,244400.0
2008-11-04 12:45:00,47.28,47.41,47.28,47.38,175400.0,28.5458,28.6243,28.5458,28.6062,175400.0
2008-11-04 12:50:00,47.38,47.38,47.35,47.37,88500.0,28.6062,28.6062,28.5881,28.6001,88500.0
2008-11-04 12:55:00,47.37,47.38,47.3,47.32,144000.0,28.6001,28.6062,28.5579,28.5699,144000.0
2008-11-04 13:00:00,47.32,47.43,47.3,47.42,235400.0,28.5699,28.6364,28.5579,28.6303,235400.0
2008-11-04 13:05:00,47.41,47.43,47.33,47.35,146800.0,28.6243,28.6364,28.576,28.5881,146800.0
2008-11-04 13:10:00,47.36,47.38,47.27,47.34,126300.0,28.5941,28.6062,28.5398,28.582,126300.0
2008-11-04 13:15:00,47.34,47.5,47.3,47.45,241300.0,28.582,28.6786,28.5579,28.6484,241300.0
2008-11-04 13:20:00,47.45,47.51,47.43,47.49,84800.0,28.6484,28.6847,28.6364,28.6726,84800.0
2008-11-04 13:25:00,47.48,47.52,47.44,47.51,117000.0,28.6665,28.6907,28.6424,28.6847,117000.0
2008-11-04 13:30:00,47.52,47.53,47.39,47.43,270900.0,28.6907,28.6967,28.6122,28.6364,270900.0
2008-11-04 13:35:00,47.43,47.5,47.39,47.49,158300.0,28.6364,28.6786,28.6122,28.6726,158300.0
2008-11-04 13:40:00,47.5,47.64,47.37,47.56,199100.0,28.6786,28.7631,28.6001,28.7148,199100.0
2008-11-04 13:45:00,47.57,47.68,47.56,47.62,240800.0,28.7209,28.7873,28.7148,28.7511,240800.0
2008-11-04 13:50:00,47.62,47.65,47.58,47.58,165400.0,28.7511,28.7692,28.7269,28.7269,165400.0
2008-11-04 13:55:00,47.58,47.66,47.58,47.6,232400.0,28.7269,28.7752,28.7269,28.739,232400.0
2008-11-04 14:00:00,47.6,47.61,47.51,47.55,227500.0,28.739,28.745,28.6847,28.7088,227500.0
2008-11-04 14:05:00,47.55,47.55,47.33,47.4,294000.0,28.7088,28.7088,28.576,28.6182,294000.0
2008-11-04 14:10:00,47.39,47.46,47.38,47.43,331600.0,28.6122,28.6545,28.6062,28.6364,331600.0
2008-11-04 14:15:00,47.42,47.47,47.34,47.43,323700.0,28.6303,28.6605,28.582,28.6364,323700.0
2008-11-04 14:20:00,47.43,47.47,47.38,47.39,327000.0,28.6364,28.6605,28.6062,28.6122,327000.0
2008-11-04 14:25:00,47.39,47.52,47.39,47.49,282400.0,28.6122,28.6907,28.6122,28.6726,282400.0
2008-11-04 14:30:00,47.49,47.53,47.42,47.43,213000.0,28.6726,28.6967,28.6303,28.6364,213000.0
2008-11-04 14:35:00,47.44,47.5,47.38,47.45,242800.0,28.6424,28.6786,28.6062,28.6484,242800.0
2008-11-04 14:40:00,47.46,47.58,47.46,47.49,208800.0,28.6545,28.7269,28.6545,28.6726,208800.0
2008-11-04 14:45:00,47.48,47.49,47.29,47.29,260200.0,28.6665,28.6726,28.5518,28.5518,260200.0
2008-11-04 14:50:00,47.29,47.29,47.12,47.12,409400.0,28.5518,28.5518,28.4492,28.4492,409400.0
2008-11-04 14:55:00,47.13,47.27,47.08,47.21,300400.0,28.4552,28.5398,28.425,28.5035,300400.0
2008-11-04 15:00:00,47.21,47.27,47.05,47.09,470400.0,28.5035,28.5398,28.4069,28.4311,470400.0
2008-11-04 15:05:00,47.09,47.18,47.09,47.1,503200.0,28.4311,28.4854,28.4311,28.4371,503200.0
2008-11-04 15:10:00,47.1,47.29,47.06,47.28,423200.0,28.4371,28.5518,28.413,28.5458,423200.0
2008-11-04 15:15:00,47.28,47.38,47.24,47.36,324200.0,28.5458,28.6062,28.5216,28.5941,324200.0
2008-11-04 15:20:00,47.35,47.4,47.22,47.4,408000.0,28.5881,28.6182,28.5096,28.6182,408000.0
2008-11-04 15:25:00,47.4,47.42,47.33,47.34,292900.0,28.6182,28.6303,28.576,28.582,292900.0
2008-11-04 15:30:00,47.34,47.56,47.34,47.51,690400.0,28.582,28.7148,28.582,28.6847,690400.0
2008-11-04 15:35:00,47.53,47.63,47.47,47.57,543600.0,28.6967,28.7571,28.6605,28.7209,543600.0
2008-11-04 15:40:00,47.57,47.7,47.51,47.67,843600.0,28.7209,28.7994,28.6847,28.7813,843600.0
2008-11-04 15:45:00,47.67,47.83,47.67,47.76,1172300.0,28.7813,28.8779,28.7813,28.8356,1172300.0
2008-11-04 15:50:00,47.76,47.8,47.49,47.65,1277900.0,28.8356,28.8597,28.6726,28.7692,1277900.0
2008-11-04 15:55:00,47.65,47.9,47.64,47.69,1764100.0,28.7692,28.9201,28.7631,28.7933,1764100.0
2008-11-05 09:30:00,46.94,47.05,46.82,46.9,533600.0,28.3405,28.4069,28.2681,28.3164,533600.0
2008-11-05 09:35:00,46.89,46.98,46.84,46.97,393000.0,28.3103,28.3647,28.2801,28.3586,393000.0
2008-11-05 09:40:00,46.97,47.01,46.87,46.89,555700.0,28.3586,28.3828,28.2982,28.3103,555700.0
2008-11-05 09:45:00,46.9,46.9,46.71,46.78,554700.0,28.3164,28.3164,28.2016,28.2439,554700.0
2008-11-05 09:50:00,46.78,46.85,46.7,46.82,459600.0,28.2439,28.2862,28.1956,28.2681,459600.0
2008-11-05 09:55:00,46.83,46.85,46.74,46.81,375700.0,28.2741,28.2862,28.2198,28.262,375700.0
2008-11-05 10:00:00,46.82,47.08,46.74,47.06,445800.0,28.2681,28.425,28.2198,28.413,445800.0
2008-11-05 10:05:00,47.06,47.22,46.95,47.22,351700.0,28.413,28.5096,28.3465,28.5096,351700.0
2008-11-05 10:10:00,47.23,47.35,46.8,47.22,437900.0,28.5156,28.5881,28.256,28.5096,437900.0
2008-11-05 10:15:00,47.21,47.49,47.21,47.43,320900.0,28.5035,28.6726,28.5035,28.6364,320900.0
2008-11-05 10:20:00,47.43,47.55,47.43,47.49,318700.0,28.6364,28.7088,28.6364,28.6726,318700.0
2008-11-05 10:25:00,47.49,47.56,47.44,47.54,198100.0,28.6726,28.7148,28.6424,28.7028,198100.0
2008-11-05 10:30:00,47.55,47.75,47.55,47.65,466800.0,28.7088,28.8296,28.7088,28.7692,466800.0
2008-11-05 10:35:00,47.64,47.68,47.45,47.47,291100.0,28.7631,28.7873,28.6484,28.6605,291100.0
2008-11-05 10:40:00,47.48,47.56,47.41,47.43,177900.0,28.6665,28.7148,28.6243,28.6364,177900.0
2008-11-05 10:45:00,47.45,47.62,47.37,47.62,296900.0,28.6484,28.7511,28.6001,28.7511,296900.0
2008-11-05 10:50:00,47.63,47.63,47.31,47.39,301100.0,28.7571,28.7571,28.5639,28.6122,301100.0
2008-11-05 10:55:00,47.39,47.41,47.19,47.19,217200.0,28.6122,28.6243,28.4915,28.4915,217200.0
2008-11-05 11:00:00,47.21,47.32,47.2,47.21,140300.0,28.5035,28.5699,28.4975,28.5035,140300.0
2008-11-05 11:05:00,47.22,47.31,47.15,47.16,497800.0,28.5096,28.5639,28.4673,28.4733,497800.0
2008-11-05 11:10:00,47.15,47.26,47.07,47.24,385800.0,28.4673,28.5337,28.419,28.5216,385800.0
2008-11-05 11:15:00,47.24,47.25,47.15,47.22,109800.0,28.5216,28.5277,28.4673,28.5096,109800.0
2008-11-05 11:20:00,47.23,47.23,47.07,47.08,115000.0,28.5156,28.5156,28.419,28.425,115000.0
2008-11-05 11:25:00,47.08,47.09,47.01,47.03,135000.0,28.425,28.4311,28.3828,28.3949,135000.0
2008-11-05 11:30:00,47.03,47.03,46.9,46.96,206800.0,28.3949,28.3949,28.3164,28.3526,206800.0
2008-11-05 11:35:00,46.97,46.99,46.88,46.89,255600.0,28.3586,28.3707,28.3043,28.3103,255600.0
2008-11-05 11:40:00,46.89,46.96,46.88,46.92,262900.0,28.3103,28.3526,28.3043,28.3284,262900.0
2008-11-05 11:45:00,46.92,46.92,46.76,46.85,196100.0,28.3284,28.3284,28.2318,28.2862,196100.0
2008-11-05 11:50:00,46.84,47.2,46.66,46.84,309500.0,28.2801,28.4975,28.1715,28.2801,309500.0
2008-11-05 11:55:00,46.85,46.9,46.76,46.87,179800.0,28.2862,28.3164,28.2318,28.2982,179800.0
2008-11-05 12:00:00,46.88,46.99,46.87,46.95,262200.0,28.3043,28.3707,28.2982,28.3465,262200.0
2008-11-05 12:05:00,46.93,46.96,46.87,46.91,166900.0,28.3345,28.3526,28.2982,28.3224,166900.0
2008-11-05 12:10:00,46.91,46.91,46.64,46.65,148600.0,28.3224,28.3224,28.1594,28.1654,148600.0
2008-11-05 12:15:00,46.65,46.65,46.51,46.58,257000.0,28.1654,28.1654,28.0809,28.1232,257000.0
2008-11-05 12:20:00,46.58,46.64,46.56,46.59,187800.0,28.1232,28.1594,28.1111,28.1292,187800.0
2008-11-05 12:25:00,46.59,46.63,46.32,46.35,147100.0,28.1292,28.1533,27.9662,27.9843,147100.0
2008-11-05 12:30:00,46.35,46.44,46.33,46.4,98200.0,27.9843,28.0386,27.9722,28.0145,98200.0
2008-11-05 12:35:00,46.39,46.39,46.12,46.12,195500.0,28.0084,28.0084,27.8454,27.8454,195500.0
2008-11-05 12:40:00,46.13,46.13,45.91,46.01,287100.0,27.8515,27.8515,27.7186,27.779,287100.0
2008-11-05 12:45:00,46.01,46.19,46.0,46.13,139400.0,27.779,27.8877,27.773,27.8515,139400.0
2008-11-05 12:50:00,46.12,46.13,46.0,46.08,251400.0,27.8454,27.8515,27.773,27.8213,251400.0
2008-11-05 12:55:00,46.09,46.17,46.04,46.09,293700.0,27.8273,27.8756,27.7971,27.8273,293700.0
2008-11-05 13:00:00,46.1,46.17,46.04,46.16,195000.0,27.8334,27.8756,27.7971,27.8696,195000.0
2008-11-05 13:05:00,46.17,46.26,46.04,46.26,174800.0,27.8756,27.93,27.7971,27.93,174800.0
2008-11-05 13:10:00,46.26,46.39,46.26,46.32,146500.0,27.93,28.0084,27.93,27.9662,146500.0
2008-11-05 13:15:00,46.34,46.39,46.26,46.33,121000.0,27.9783,28.0084,27.93,27.9722,121000.0
2008-11-05 13:20:00,46.31,46.31,46.16,46.24,182300.0,27.9601,27.9601,27.8696,27.9179,182300.0
2008-11-05 13:25:00,46.23,46.24,46.12,46.22,151800.0,27.9118,27.9179,27.8454,27.9058,151800.0
2008-11-05 13:30:00,46.22,46.25,46.08,46.08,206000.0,27.9058,27.9239,27.8213,27.8213,206000.0
2008-11-05 13:35:00,46.08,46.12,45.98,46.05,191200.0,27.8213,27.8454,27.7609,27.8032,191200.0
2008-11-05 13:40:00,46.05,46.28,45.99,46.23,172400.0,27.8032,27.942,27.7669,27.9118,172400.0
2008-11-05 13:45:00,46.22,46.26,46.09,46.17,128100.0,27.9058,27.93,27.8273,27.8756,128100.0
2008-11-05 13:50:00,46.17,46.22,46.05,46.05,314600.0,27.8756,27.9058,27.8032,27.8032,314600.0
2008-11-05 13:55:00,46.06,46.07,45.98,46.0,344000.0,27.8092,27.8152,27.7609,27.773,344000.0
2008-11-05 14:00:00,46.0,46.1,45.94,45.97,395500.0,27.773,27.8334,27.7368,27.7549,395500.0
2008-11-05 14:05:00,45.96,45.96,45.86,45.88,408500.0,27.7488,27.7488,27.6885,27.7005,408500.0
2008-11-05 14:10:00,45.87,46.01,45.86,45.97,267200.0,27.6945,27.779,27.6885,27.7549,267200.0
2008-11-05 14:15:00,45.97,46.04,45.93,45.98,323800.0,27.7549,27.7971,27.7307,27.7609,323800.0
2008-11-05 14:20:00,45.98,45.99,45.8,45.83,354900.0,27.7609,27.7669,27.6522,27.6703,354900.0
2008-11-05 14:25:00,45.82,45.99,45.78,45.96,364800.0,27.6643,27.7669,27.6402,27.7488,364800.0
2008-11-05 14:30:00,45.97,46.29,45.93,46.27,565900.0,27.7549,27.9481,27.7307,27.936,565900.0
2008-11-05 14:35:00,46.26,46.3,46.11,46.16,334300.0,27.93,27.9541,27.8394,27.8696,334300.0
2008-11-05 14:40:00,46.17,46.24,46.14,46.23,424600.0,27.8756,27.9179,27.8575,27.9118,424600.0
2008-11-05 14:45:00,46.23,46.27,46.13,46.16,237600.0,27.9118,27.936,27.8515,27.8696,237600.0
2008-11-05 14:50:00,46.16,46.25,46.05,46.24,311100.0,27.8696,27.9239,27.8032,27.9179,311100.0
2008-11-05 14:55:00,46.24,46.28,46.1,46.12,306200.0,27.9179,27.942,27.8334,27.8454,306200.0
2008-11-05 15:00:00,46.12,46.15,46.02,46.07,317400.0,27.8454,27.8635,27.7851,27.8152,317400.0
2008-11-05 15:05:00,46.07,46.25,45.99,45.99,390900.0,27.8152,27.9239,27.7669,27.7669,390900.0
2008-11-05 15:10:00,45.99,46.04,45.85,45.88,404000.0,27.7669,27.7971,27.6824,27.7005,404000.0
2008-11-05 15:15:00,45.88,45.88,45.69,45.82,522200.0,27.7005,27.7005,27.5858,27.6643,522200.0
2008-11-05 15:20:00,45.81,45.85,45.62,45.65,558600.0,27.6583,27.6824,27.5435,27.5617,558600.0
2008-11-05 15:25:00,45.65,45.68,45.57,45.64,484700.0,27.5617,27.5798,27.5134,27.5556,484700.0
2008-11-05 15:30:00,45.65,45.68,45.42,45.53,816600.0,27.5617,27.5798,27.4228,27.4892,816600.0
2008-11-05 15:35:00,45.54,45.6,45.27,45.3,698700.0,27.4952,27.5315,27.3322,27.3503,698700.0
2008-11-05 15:40:00,45.3,45.45,45.21,45.45,585100.0,27.3503,27.4409,27.296,27.4409,585100.0
2008-11-05 15:45:00,45.44,45.75,45.42,45.64,972900.0,27.4349,27.622,27.4228,27.5556,972900.0
2008-11-05 15:50:00,45.65,45.67,45.24,45.26,1021800.0,27.5617,27.5737,27.3141,27.3262,1021800.0
2008-11-05 15:55:00,45.25,45.32,45.12,45.25,1527600.0,27.3202,27.3624,27.2417,27.3202,1527600.0
2008-11-06 09:30:00,44.77,44.81,44.63,44.81,541400.0,27.0304,27.0545,26.9458,27.0545,541400.0
2008-11-06 09:35:00,44.81,45.06,44.8,45.02,450700.0,27.0545,27.2054,27.0485,27.1813,450700.0
2008-11-06 09:40:00,45.01,45.03,44.83,44.99,349900.0,27.1753,27.1873,27.0666,27.1632,349900.0
2008-11-06 09:45:00,44.99,45.05,44.71,44.71,546300.0,27.1632,27.1994,26.9941,26.9941,546300.0
2008-11-06 09:50:00,44.69,44.7,44.4,44.57,437100.0,26.9821,26.9881,26.807,26.9096,437100.0
2008-11-06 09:55:00,44.57,44.78,44.48,44.51,942400.0,26.9096,27.0364,26.8553,26.8734,942400.0
2008-11-06 10:00:00,44.51,44.51,44.16,44.39,410200.0,26.8734,26.8734,26.6621,26.8009,410200.0
2008-11-06 10:05:00,44.39,44.44,44.25,44.4,449700.0,26.8009,26.8311,26.7164,26.807,449700.0
2008-11-06 10:10:00,44.41,44.49,44.23,44.26,321900.0,26.813,26.8613,26.7043,26.7224,321900.0
2008-11-06 10:15:00,44.26,44.49,44.24,44.37,343700.0,26.7224,26.8613,26.7104,26.7888,343700.0
2008-11-06 10:20:00,44.38,44.41,44.22,44.39,393800.0,26.7949,26.813,26.6983,26.8009,393800.0
2008-11-06 10:25:00,44.39,44.39,43.99,44.09,341800.0,26.8009,26.8009,26.5594,26.6198,341800.0
2008-11-06 10:30:00,44.1,44.11,43.83,43.98,355800.0,26.6258,26.6319,26.4628,26.5534,355800.0
2008-11-06 10:35:00,43.98,44.03,43.76,43.93,316100.0,26.5534,26.5836,26.4206,26.5232,316100.0
2008-11-06 10:40:00,43.92,43.93,43.64,43.7,360100.0,26.5172,26.5232,26.3481,26.3843,360100.0
2008-11-06 10:45:00,43.68,43.79,43.62,43.72,326300.0,26.3723,26.4387,26.336,26.3964,326300.0
2008-11-06 10:50:00,43.73,43.78,43.48,43.63,358600.0,26.4024,26.4326,26.2515,26.3421,358600.0
2008-11-06 10:55:00,43.64,43.73,43.57,43.69,371400.0,26.3481,26.4024,26.3058,26.3783,371400.0
2008-11-06 11:00:00,43.7,43.74,43.56,43.63,389400.0,26.3843,26.4085,26.2998,26.3421,389400.0
2008-11-06 11:05:00,43.63,43.68,43.45,43.45,423600.0,26.3421,26.3723,26.2334,26.2334,423600.0
2008-11-06 11:10:00,43.45,43.54,43.32,43.49,436400.0,26.2334,26.2877,26.1549,26.2575,436400.0
2008-11-06 11:15:00,43.48,43.5,43.27,43.36,349900.0,26.2515,26.2636,26.1247,26.179,349900.0
2008-11-06 11:20:00,43.36,43.4,43.24,43.32,459600.0,26.179,26.2032,26.1066,26.1549,459600.0
2008-11-06 11:25:00,43.33,43.4,43.25,43.4,515900.0,26.1609,26.2032,26.1126,26.2032,515900.0
2008-11-06 11:30:00,43.4,43.44,43.35,43.36,559000.0,26.2032,26.2274,26.173,26.179,559000.0
2008-11-06 11:35:00,43.36,43.36,43.08,43.22,332500.0,26.179,26.179,26.01,26.0945,332500.0
2008-11-06 11:40:00,43.22,43.35,43.19,43.33,281100.0,26.0945,26.173,26.0764,26.1609,281100.0
2008-11-06 11:45:00,43.33,43.44,43.3,43.36,276200.0,26.1609,26.2274,26.1428,26.179,276200.0
2008-11-06 11:50:00,43.36,43.37,43.09,43.14,243200.0,26.179,26.1851,26.016,26.0462,243200.0
2008-11-06 11:55:00,43.14,43.32,43.13,43.2,202800.0,26.0462,26.1549,26.0402,26.0824,202800.0
2008-11-06 12:00:00,43.19,43.19,42.98,43.06,339200.0,26.0764,26.0764,25.9496,25.9979,339200.0
2008-11-06 12:05:00,43.08,43.24,42.95,43.0,312200.0,26.01,26.1066,25.9315,25.9617,312200.0
2008-11-06 12:10:00,43.0,43.16,42.99,43.12,233400.0,25.9617,26.0583,25.9557,26.0341,233400.0
2008-11-06 12:15:00,43.09,43.09,42.91,42.95,194500.0,26.016,26.016,25.9074,25.9315,194500.0
2008-11-06 12:20:00,42.95,43.02,42.8,42.8,259600.0,25.9315,25.9738,25.8409,25.8409,259600.0
2008-11-06 12:25:00,42.8,42.91,42.74,42.76,284600.0,25.8409,25.9074,25.8047,25.8168,284600.0
2008-11-06 12:30:00,42.76,42.77,42.57,42.68,249600.0,25.8168,25.8228,25.7021,25.7685,249600.0
2008-11-06 12:35:00,42.68,42.76,42.59,42.6,213600.0,25.7685,25.8168,25.7142,25.7202,213600.0
2008-11-06 12:40:00,42.61,42.68,42.5,42.62,402200.0,25.7262,25.7685,25.6598,25.7323,402200.0
2008-11-06 12:45:00,42.62,42.79,42.56,42.78,297400.0,25.7323,25.8349,25.696,25.8289,297400.0
2008-11-06 12:50:00,42.78,42.9,42.78,42.81,281400.0,25.8289,25.9013,25.8289,25.847,281400.0
2008-11-06 12:55:00,42.81,42.86,42.73,42.81,280400.0,25.847,25.8772,25.7987,25.847,280400.0
2008-11-06 13:00:00,42.82,42.88,42.65,42.76,342900.0,25.853,25.8892,25.7504,25.8168,342900.0
2008-11-06 13:05:00,42.76,42.77,42.53,42.62,332100.0,25.8168,25.8228,25.6779,25.7323,332100.0
2008-11-06 13:10:00,42.62,42.63,42.5,42.61,404500.0,25.7323,25.7383,25.6598,25.7262,404500.0
2008-11-06 13:15:00,42.61,42.62,42.5,42.55,320800.0,25.7262,25.7323,25.6598,25.69,320800.0
2008-11-06 13:20:00,42.55,42.75,42.55,42.74,251000.0,25.69,25.8108,25.69,25.8047,251000.0
2008-11-06 13:25:00,42.73,42.84,42.61,42.75,231700.0,25.7987,25.8651,25.7262,25.8108,231700.0
2008-11-06 13:30:00,42.75,42.79,42.57,42.64,243500.0,25.8108,25.8349,25.7021,25.7443,243500.0
2008-11-06 13:35:00,42.64,42.68,42.5,42.56,352100.0,25.7443,25.7685,25.6598,25.696,352100.0
2008-11-06 13:40:00,42.56,42.56,42.41,42.46,430100.0,25.696,25.696,25.6055,25.6357,430100.0
2008-11-06 13:45:00,42.47,42.54,42.41,42.46,218800.0,25.6417,25.684,25.6055,25.6357,218800.0
2008-11-06 13:50:00,42.46,42.55,42.38,42.55,323000.0,25.6357,25.69,25.5874,25.69,323000.0
2008-11-06 13:55:00,42.54,42.7,42.54,42.69,228900.0,25.684,25.7806,25.684,25.7745,228900.0
2008-11-06 14:00:00,42.69,42.9,42.64,42.76,553400.0,25.7745,25.9013,25.7443,25.8168,553400.0
2008-11-06 14:05:00,42.75,42.96,42.74,42.82,268700.0,25.8108,25.9375,25.8047,25.853,268700.0
2008-11-06 14:10:00,42.81,42.97,42.71,42.74,210700.0,25.847,25.9436,25.7866,25.8047,210700.0
2008-11-06 14:15:00,42.74,42.86,42.67,42.86,343900.0,25.8047,25.8772,25.7625,25.8772,343900.0
2008-11-06 14:20:00,42.85,42.95,42.71,42.94,181400.0,25.8711,25.9315,25.7866,25.9255,181400.0
2008-11-06 14:25:00,42.94,42.95,42.62,42.68,285900.0,25.9255,25.9315,25.7323,25.7685,285900.0
2008-11-06 14:30:00,42.67,42.75,42.62,42.64,409500.0,25.7625,25.8108,25.7323,25.7443,409500.0
2008-11-06 14:35:00,42.63,42.9,42.54,42.9,382600.0,25.7383,25.9013,25.684,25.9013,382600.0
2008-11-06 14:40:00,42.9,43.06,42.72,42.99,438200.0,25.9013,25.9979,25.7926,25.9557,438200.0
2008-11-06 14:45:00,42.99,43.01,42.82,42.93,430200.0,25.9557,25.9677,25.853,25.9194,430200.0
2008-11-06 14:50:00,42.94,43.07,42.77,42.78,353800.0,25.9255,26.004,25.8228,25.8289,353800.0
2008-11-06 14:55:00,42.79,42.85,42.69,42.79,531600.0,25.8349,25.8711,25.7745,25.8349,531600.0
2008-11-06 15:00:00,42.8,42.84,42.5,42.53,500000.0,25.8409,25.8651,25.6598,25.6779,500000.0
2008-11-06 15:05:00,42.52,42.58,42.25,42.31,398200.0,25.6719,25.7081,25.5089,25.5451,398200.0
2008-11-06 15:10:00,42.32,42.45,42.26,42.33,436700.0,25.5511,25.6296,25.5149,25.5572,436700.0
2008-11-06 15:15:00,42.33,42.49,42.32,42.47,369300.0,25.5572,25.6538,25.5511,25.6417,369300.0
2008-11-06 15:20:00,42.45,42.48,42.26,42.32,355600.0,25.6296,25.6477,25.5149,25.5511,355600.0
2008-11-06 15:25:00,42.32,42.37,42.15,42.25,461500.0,25.5511,25.5813,25.4485,25.5089,461500.0
2008-11-06 15:30:00,42.24,42.33,42.11,42.21,596700.0,25.5028,25.5572,25.4243,25.4847,596700.0
2008-11-06 15:35:00,42.24,42.33,42.05,42.06,576300.0,25.5028,25.5572,25.3881,25.3942,576300.0
2008-11-06 15:40:00,42.05,42.35,42.02,42.21,752700.0,25.3881,25.5693,25.37,25.4847,752700.0
2008-11-06 15:45:00,42.21,42.43,42.07,42.09,820300.0,25.4847,25.6176,25.4002,25.4123,820300.0
2008-11-06 15:50:00,42.09,42.22,41.92,41.93,843000.0,25.4123,25.4908,25.3096,25.3157,843000.0
2008-11-06 15:55:00,41.94,42.42,41.92,42.25,1507000.0,25.3217,25.6115,25.3096,25.5089,1507000.0
2008-11-07 09:30:00,43.76,43.97,43.7,43.97,416500.0,26.4206,26.5473,26.3843,26.5473,416500.0
2008-11-07 09:35:00,43.98,44.01,43.77,43.81,267800.0,26.5534,26.5715,26.4266,26.4507,267800.0
2008-11-07 09:40:00,43.79,43.92,43.69,43.7,274100.0,26.4387,26.5172,26.3783,26.3843,274100.0
2008-11-07 09:45:00,43.71,43.86,43.61,43.7,272900.0,26.3904,26.4809,26.33,26.3843,272900.0
2008-11-07 09:50:00,43.7,43.77,43.6,43.69,407100.0,26.3843,26.4266,26.324,26.3783,407100.0
2008-11-07 09:55:00,43.7,43.88,43.67,43.76,332600.0,26.3843,26.493,26.3662,26.4206,332600.0
2008-11-07 10:00:00,43.77,44.17,43.77,44.14,430000.0,26.4266,26.6681,26.4266,26.65,430000.0
2008-11-07 10:05:00,44.14,44.29,44.12,44.28,496000.0,26.65,26.7405,26.6379,26.7345,496000.0
2008-11-07 10:10:00,44.28,44.42,44.11,44.39,337500.0,26.7345,26.819,26.6319,26.8009,337500.0
2008-11-07 10:15:00,44.39,44.52,44.38,44.41,450400.0,26.8009,26.8794,26.7949,26.813,450400.0
2008-11-07 10:20:00,44.41,44.65,44.41,44.6,351600.0,26.813,26.9579,26.813,26.9277,351600.0
2008-11-07 10:25:00,44.6,44.75,44.25,44.62,323900.0,26.9277,27.0183,26.7164,26.9398,323900.0
2008-11-07 10:30:00,44.62,44.7,44.48,44.51,497100.0,26.9398,26.9881,26.8553,26.8734,497100.0
2008-11-07 10:35:00,44.51,44.8,44.51,44.8,591400.0,26.8734,27.0485,26.8734,27.0485,591400.0
2008-11-07 10:40:00,44.81,44.81,44.68,44.69,391800.0,27.0545,27.0545,26.976,26.9821,391800.0
2008-11-07 10:45:00,44.69,44.78,44.5,44.51,394200.0,26.9821,27.0364,26.8673,26.8734,394200.0
2008-11-07 10:50:00,44.51,44.6,44.45,44.58,298200.0,26.8734,26.9277,26.8371,26.9156,298200.0
2008-11-07 10:55:00,44.58,44.62,44.42,44.43,197900.0,26.9156,26.9398,26.819,26.8251,197900.0
2008-11-07 11:00:00,44.43,44.52,44.35,44.35,265100.0,26.8251,26.8794,26.7768,26.7768,265100.0
2008-11-07 11:05:00,44.35,44.46,44.19,44.2,251700.0,26.7768,26.8432,26.6802,26.6862,251700.0
2008-11-07 11:10:00,44.21,44.36,44.2,44.35,243300.0,26.6922,26.7828,26.6862,26.7768,243300.0
2008-11-07 11:15:00,44.35,44.48,44.23,44.33,346500.0,26.7768,26.8553,26.7043,26.7647,346500.0
2008-11-07 11:20:00,44.34,44.36,44.13,44.25,292900.0,26.7707,26.7828,26.6439,26.7164,292900.0
2008-11-07 11:25:00,44.26,44.26,44.0,44.15,389700.0,26.7224,26.7224,26.5655,26.656,389700.0
2008-11-07 11:30:00,44.15,44.23,44.07,44.23,523400.0,26.656,26.7043,26.6077,26.7043,523400.0
2008-11-07 11:35:00,44.23,44.35,44.14,44.26,420400.0,26.7043,26.7768,26.65,26.7224,420400.0
2008-11-07 11:40:00,44.26,44.35,44.2,44.34,253700.0,26.7224,26.7768,26.6862,26.7707,253700.0
2008-11-07 11:45:00,44.34,44.41,44.26,44.34,208700.0,26.7707,26.813,26.7224,26.7707,208700.0
2008-11-07 11:50:00,44.32,44.39,44.16,44.35,198400.0,26.7587,26.8009,26.6621,26.7768,198400.0
2008-11-07 11:55:00,44.36,44.61,44.32,44.6,234800.0,26.7828,26.9338,26.7587,26.9277,234800.0
2008-11-07 12:00:00,44.6,44.67,44.52,44.66,193900.0,26.9277,26.97,26.8794,26.9639,193900.0
2008-11-07 12:05:00,44.67,44.7,44.51,44.54,128300.0,26.97,26.9881,26.8734,26.8915,128300.0
2008-11-07 12:10:00,44.55,44.57,44.39,44.41,125500.0,26.8975,26.9096,26.8009,26.813,125500.0
2008-11-07 12:15:00,44.42,44.43,44.27,44.28,186400.0,26.819,26.8251,26.7285,26.7345,186400.0
2008-11-07 12:20:00,44.29,44.34,44.22,44.34,133500.0,26.7405,26.7707,26.6983,26.7707,133500.0
2008-11-07 12:25:00,44.34,44.44,44.29,44.29,142800.0,26.7707,26.8311,26.7405,26.7405,142800.0
2008-11-07 12:30:00,44.28,44.32,44.14,44.22,136200.0,26.7345,26.7587,26.65,26.6983,136200.0
2008-11-07 12:35:00,44.21,44.36,44.17,44.34,105300.0,26.6922,26.7828,26.6681,26.7707,105300.0
2008-11-07 12:40:00,44.34,44.48,44.32,44.4,130800.0,26.7707,26.8553,26.7587,26.807,130800.0
2008-11-07 12:45:00,44.4,44.52,44.39,44.4,113300.0,26.807,26.8794,26.8009,26.807,113300.0
2008-11-07 12:50:00,44.4,44.47,44.33,44.36,199000.0,26.807,26.8492,26.7647,26.7828,199000.0
2008-11-07 12:55:00,44.38,44.48,44.34,44.4,250800.0,26.7949,26.8553,26.7707,26.807,250800.0
2008-11-07 13:00:00,44.42,44.51,44.38,44.41,236200.0,26.819,26.8734,26.7949,26.813,236200.0
2008-11-07 13:05:00,44.42,44.47,44.28,44.31,134400.0,26.819,26.8492,26.7345,26.7526,134400.0
2008-11-07 13:10:00,44.31,44.36,44.22,44.3,164300.0,26.7526,26.7828,26.6983,26.7466,164300.0
2008-11-07 13:15:00,44.32,44.34,44.23,44.3,121400.0,26.7587,26.7707,26.7043,26.7466,121400.0
2008-11-07 13:20:00,44.32,44.35,44.26,44.32,105100.0,26.7587,26.7768,26.7224,26.7587,105100.0
2008-11-07 13:25:00,44.32,44.45,44.25,44.41,122200.0,26.7587,26.8371,26.7164,26.813,122200.0
2008-11-07 13:30:00,44.41,44.44,44.35,44.35,82800.0,26.813,26.8311,26.7768,26.7768,82800.0
2008-11-07 13:35:00,44.35,44.4,44.26,44.33,143100.0,26.7768,26.807,26.7224,26.7647,143100.0
2008-11-07 13:40:00,44.32,44.32,44.19,44.19,199200.0,26.7587,26.7587,26.6802,26.6802,199200.0
2008-11-07 13:45:00,44.2,44.29,44.2,44.26,213200.0,26.6862,26.7405,26.6862,26.7224,213200.0
2008-11-07 13:50:00,44.26,44.34,44.13,44.16,308200.0,26.7224,26.7707,26.6439,26.6621,308200.0
2008-11-07 13:55:00,44.17,44.36,44.17,44.35,194800.0,26.6681,26.7828,26.6681,26.7768,194800.0
2008-11-07 14:00:00,44.35,44.37,44.25,44.31,148800.0,26.7768,26.7888,26.7164,26.7526,148800.0
2008-11-07 14:05:00,44.31,44.32,44.21,44.24,101600.0,26.7526,26.7587,26.6922,26.7104,101600.0
2008-11-07 14:10:00,44.25,44.33,44.24,44.33,221600.0,26.7164,26.7647,26.7104,26.7647,221600.0
2008-11-07 14:15:00,44.33,44.36,44.32,44.34,265700.0,26.7647,26.7828,26.7587,26.7707,265700.0
2008-11-07 14:20:00,44.33,44.37,44.22,44.22,198500.0,26.7647,26.7888,26.6983,26.6983,198500.0
2008-11-07 14:25:00,44.22,44.29,44.22,44.27,240100.0,26.6983,26.7405,26.6983,26.7285,240100.0
2008-11-07 14:30:00,44.28,44.35,44.26,44.32,157900.0,26.7345,26.7768,26.7224,26.7587,157900.0
2008-11-07 14:35:00,44.33,44.48,44.3,44.47,270900.0,26.7647,26.8553,26.7466,26.8492,270900.0
2008-11-07 14:40:00,44.48,44.61,44.46,44.52,160400.0,26.8553,26.9338,26.8432,26.8794,160400.0
2008-11-07 14:45:00,44.52,44.7,44.52,44.63,220700.0,26.8794,26.9881,26.8794,26.9458,220700.0
2008-11-07 14:50:00,44.63,44.7,44.41,44.42,311100.0,26.9458,26.9881,26.813,26.819,311100.0
2008-11-07 14:55:00,44.42,44.42,44.13,44.13,454100.0,26.819,26.819,26.6439,26.6439,454100.0
2008-11-07 15:00:00,44.13,44.17,43.95,43.95,319500.0,26.6439,26.6681,26.5353,26.5353,319500.0
2008-11-07 15:05:00,43.95,44.08,43.72,44.01,614800.0,26.5353,26.6138,26.3964,26.5715,614800.0
2008-11-07 15:10:00,44.04,44.19,43.94,44.12,415800.0,26.5896,26.6802,26.5292,26.6379,415800.0
2008-11-07 15:15:00,44.1,44.28,44.07,44.08,430800.0,26.6258,26.7345,26.6077,26.6138,430800.0
2008-11-07 15:20:00,44.07,44.1,43.78,43.87,354500.0,26.6077,26.6258,26.4326,26.487,354500.0
2008-11-07 15:25:00,43.87,44.06,43.84,43.94,366300.0,26.487,26.6017,26.4689,26.5292,366300.0
2008-11-07 15:30:00,43.94,44.19,43.89,44.18,499400.0,26.5292,26.6802,26.499,26.6741,499400.0
2008-11-07 15:35:00,44.18,44.29,44.17,44.23,597700.0,26.6741,26.7405,26.6681,26.7043,597700.0
2008-11-07 15:40:00,44.24,44.43,44.24,44.43,627600.0,26.7104,26.8251,26.7104,26.8251,627600.0
2008-11-07 15:45:00,44.42,44.51,44.29,44.4,715200.0,26.819,26.8734,26.7405,26.807,715200.0
2008-11-07 15:50:00,44.39,44.45,44.24,44.41,996900.0,26.8009,26.8371,26.7104,26.813,996900.0
2008-11-07 15:55:00,44.41,44.71,44.38,44.63,1524300.0,26.813,26.9941,26.7949,26.9458,1524300.0
2008-11-10 09:30:00,45.45,45.49,45.28,45.45,543500.0,27.4409,27.4651,27.3383,27.4409,543500.0
2008-11-10 09:35:00,45.45,45.46,45.26,45.26,509700.0,27.4409,27.4469,27.3262,27.3262,509700.0
2008-11-10 09:40:00,45.29,45.45,45.22,45.37,459100.0,27.3443,27.4409,27.302,27.3926,459100.0
2008-11-10 09:45:00,45.38,45.46,45.25,45.26,443500.0,27.3986,27.4469,27.3202,27.3262,443500.0
2008-11-10 09:50:00,45.26,45.3,45.19,45.25,266500.0,27.3262,27.3503,27.2839,27.3202,266500.0
2008-11-10 09:55:00,45.25,45.26,45.08,45.17,438700.0,27.3202,27.3262,27.2175,27.2719,438700.0
2008-11-10 10:00:00,45.17,45.19,45.03,45.04,283000.0,27.2719,27.2839,27.1873,27.1934,283000.0
2008-11-10 10:05:00,45.03,45.16,45.01,45.16,267900.0,27.1873,27.2658,27.1753,27.2658,267900.0
2008-11-10 10:10:00,45.15,45.32,45.15,45.3,222500.0,27.2598,27.3624,27.2598,27.3503,222500.0
2008-11-10 10:15:00,45.3,45.31,45.14,45.16,223400.0,27.3503,27.3564,27.2537,27.2658,223400.0
2008-11-10 10:20:00,45.17,45.34,45.09,45.26,178400.0,27.2719,27.3745,27.2236,27.3262,178400.0
2008-11-10 10:25:00,45.27,45.38,45.14,45.24,266000.0,27.3322,27.3986,27.2537,27.3141,266000.0
2008-11-10 10:30:00,45.25,45.33,45.16,45.2,267800.0,27.3202,27.3685,27.2658,27.29,267800.0
2008-11-10 10:35:00,45.19,45.24,45.03,45.07,324500.0,27.2839,27.3141,27.1873,27.2115,324500.0
2008-11-10 10:40:00,45.07,45.13,44.99,45.13,476500.0,27.2115,27.2477,27.1632,27.2477,476500.0
2008-11-10 10:45:00,45.11,45.17,44.91,44.92,149900.0,27.2356,27.2719,27.1149,27.1209,149900.0
2008-11-10 10:50:00,44.9,45.0,44.84,44.84,353400.0,27.1088,27.1692,27.0726,27.0726,353400.0
2008-11-10 10:55:00,44.84,44.95,44.77,44.93,240300.0,27.0726,27.139,27.0304,27.127,240300.0
2008-11-10 11:00:00,44.93,44.93,44.77,44.85,321600.0,27.127,27.127,27.0304,27.0787,321600.0
2008-11-10 11:05:00,44.85,44.9,44.78,44.88,230000.0,27.0787,27.1088,27.0364,27.0968,230000.0
2008-11-10 11:10:00,44.87,44.89,44.69,44.75,155100.0,27.0907,27.1028,26.9821,27.0183,155100.0
2008-11-10 11:15:00,44.76,44.76,44.61,44.66,191800.0,27.0243,27.0243,26.9338,26.9639,191800.0
2008-11-10 11:20:00,44.66,44.71,44.62,44.71,151000.0,26.9639,26.9941,26.9398,26.9941,151000.0
2008-11-10 11:25:00,44.73,44.85,44.73,44.81,146000.0,27.0062,27.0787,27.0062,27.0545,146000.0
2008-11-10 11:30:00,44.81,44.91,44.8,44.83,252800.0,27.0545,27.1149,27.0485,27.0666,252800.0
2008-11-10 11:35:00,44.83,44.84,44.74,44.8,256600.0,27.0666,27.0726,27.0122,27.0485,256600.0
2008-11-10 11:40:00,44.8,44.83,44.67,44.71,110400.0,27.0485,27.0666,26.97,26.9941,110400.0
2008-11-10 11:45:00,44.72,44.72,44.37,44.39,253000.0,27.0002,27.0002,26.7888,26.8009,253000.0
2008-11-10 11:50:00,44.38,44.41,44.22,44.22,138900.0,26.7949,26.813,26.6983,26.6983,138900.0
2008-11-10 11:55:00,44.22,44.33,44.21,44.3,232900.0,26.6983,26.7647,26.6922,26.7466,232900.0
2008-11-10 12:00:00,44.31,44.37,44.27,44.37,198900.0,26.7526,26.7888,26.7285,26.7888,198900.0
2008-11-10 12:05:00,44.36,44.47,44.36,44.43,186000.0,26.7828,26.8492,26.7828,26.8251,186000.0
2008-11-10 12:10:00,44.44,44.56,44.4,44.51,148300.0,26.8311,26.9036,26.807,26.8734,148300.0
2008-11-10 12:15:00,44.52,44.59,44.44,44.44,231800.0,26.8794,26.9217,26.8311,26.8311,231800.0
2008-11-10 12:20:00,44.44,44.52,44.21,44.23,136700.0,26.8311,26.8794,26.6922,26.7043,136700.0
2008-11-10 12:25:00,44.23,44.31,44.18,44.2,130300.0,26.7043,26.7526,26.6741,26.6862,130300.0
2008-11-10 12:30:00,44.19,44.22,44.11,44.16,134700.0,26.6802,26.6983,26.6319,26.6621,134700.0
2008-11-10 12:35:00,44.16,44.17,43.94,43.98,323900.0,26.6621,26.6681,26.5292,26.5534,323900.0
2008-11-10 12:40:00,43.98,44.02,43.83,43.97,301200.0,26.5534,26.5775,26.4628,26.5473,301200.0
2008-11-10 12:45:00,43.97,43.99,43.9,43.94,201700.0,26.5473,26.5594,26.5051,26.5292,201700.0
2008-11-10 12:50:00,43.94,43.97,43.68,43.71,225300.0,26.5292,26.5473,26.3723,26.3904,225300.0
2008-11-10 12:55:00,43.7,43.84,43.7,43.78,205100.0,26.3843,26.4689,26.3843,26.4326,205100.0
2008-11-10 13:00:00,43.78,43.78,43.62,43.63,132200.0,26.4326,26.4326,26.336,26.3421,132200.0
2008-11-10 13:05:00,43.64,43.82,43.63,43.81,212600.0,26.3481,26.4568,26.3421,26.4507,212600.0
2008-11-10 13:10:00,43.81,43.93,43.75,43.91,130900.0,26.4507,26.5232,26.4145,26.5111,130900.0
2008-11-10 13:15:00,43.91,43.91,43.8,43.89,157300.0,26.5111,26.5111,26.4447,26.499,157300.0
2008-11-10 13:20:00,43.86,43.9,43.68,43.7,155500.0,26.4809,26.5051,26.3723,26.3843,155500.0
2008-11-10 13:25:00,43.7,44.01,43.7,43.99,425500.0,26.3843,26.5715,26.3843,26.5594,425500.0
2008-11-10 13:30:00,43.98,44.01,43.93,43.94,628200.0,26.5534,26.5715,26.5232,26.5292,628200.0
2008-11-10 13:35:00,43.94,44.02,43.87,43.97,424800.0,26.5292,26.5775,26.487,26.5473,424800.0
2008-11-10 13:40:00,43.97,43.97,43.89,43.94,358500.0,26.5473,26.5473,26.499,26.5292,358500.0
2008-11-10 13:45:00,43.94,43.94,43.76,43.82,494900.0,26.5292,26.5292,26.4206,26.4568,494900.0
2008-11-10 13:50:00,43.83,43.99,43.79,43.99,455900.0,26.4628,26.5594,26.4387,26.5594,455900.0
2008-11-10 13:55:00,43.99,44.12,43.99,44.07,526900.0,26.5594,26.6379,26.5594,26.6077,526900.0
2008-11-10 14:00:00,44.07,44.07,43.96,44.03,568700.0,26.6077,26.6077,26.5413,26.5836,568700.0
2008-11-10 14:05:00,44.03,44.2,43.98,44.16,413900.0,26.5836,26.6862,26.5534,26.6621,413900.0
2008-11-10 14:10:00,44.17,44.17,43.97,43.99,544100.0,26.6681,26.6681,26.5473,26.5594,544100.0
2008-11-10 14:15:00,44.0,44.1,43.88,43.96,438500.0,26.5655,26.6258,26.493,26.5413,438500.0
2008-11-10 14:20:00,43.97,44.03,43.81,43.9,217300.0,26.5473,26.5836,26.4507,26.5051,217300.0
2008-11-10 14:25:00,43.89,43.98,43.82,43.9,231100.0,26.499,26.5534,26.4568,26.5051,231100.0
2008-11-10 14:30:00,43.9,43.96,43.73,43.79,273900.0,26.5051,26.5413,26.4024,26.4387,273900.0
2008-11-10 14:35:00,43.79,43.86,43.74,43.81,264500.0,26.4387,26.4809,26.4085,26.4507,264500.0
2008-11-10 14:40:00,43.81,43.98,43.8,43.95,152400.0,26.4507,26.5534,26.4447,26.5353,152400.0
2008-11-10 14:45:00,43.94,43.97,43.69,43.69,348600.0,26.5292,26.5473,26.3783,26.3783,348600.0
2008-11-10 14:50:00,43.7,43.73,43.59,43.68,244000.0,26.3843,26.4024,26.3179,26.3723,244000.0
2008-11-10 14:55:00,43.68,43.74,43.55,43.62,216900.0,26.3723,26.4085,26.2938,26.336,216900.0
2008-11-10 15:00:00,43.6,43.6,43.41,43.59,389200.0,26.324,26.324,26.2092,26.3179,389200.0
2008-11-10 15:05:00,43.59,43.7,43.45,43.52,515100.0,26.3179,26.3843,26.2334,26.2757,515100.0
2008-11-10 15:10:00,43.5,43.76,43.47,43.75,360100.0,26.2636,26.4206,26.2455,26.4145,360100.0
2008-11-10 15:15:00,43.76,43.82,43.52,43.61,326400.0,26.4206,26.4568,26.2757,26.33,326400.0
2008-11-10 15:20:00,43.61,43.64,43.35,43.5,440100.0,26.33,26.3481,26.173,26.2636,440100.0
2008-11-10 15:25:00,43.5,43.56,43.31,43.43,517800.0,26.2636,26.2998,26.1489,26.2213,517800.0
2008-11-10 15:30:00,43.44,43.72,43.41,43.62,344000.0,26.2274,26.3964,26.2092,26.336,344000.0
2008-11-10 15:35:00,43.62,43.65,43.42,43.44,454300.0,26.336,26.3541,26.2153,26.2274,454300.0
2008-11-10 15:40:00,43.44,43.77,43.44,43.74,509600.0,26.2274,26.4266,26.2274,26.4085,509600.0
2008-11-10 15:45:00,43.73,43.75,43.59,43.69,385600.0,26.4024,26.4145,26.3179,26.3783,385600.0
2008-11-10 15:50:00,43.7,43.97,43.7,43.88,454900.0,26.3843,26.5473,26.3843,26.493,454900.0
2008-11-10 15:55:00,43.89,44.04,43.83,43.96,632600.0,26.499,26.5896,26.4628,26.5413,632600.0
2008-11-11 09:30:00,43.03,43.1,42.79,42.86,322300.0,25.9798,26.0221,25.8349,25.8772,322300.0
2008-11-11 09:35:00,42.86,42.97,42.81,42.95,308200.0,25.8772,25.9436,25.847,25.9315,308200.0
2008-11-11 09:40:00,42.95,42.98,42.73,42.81,759400.0,25.9315,25.9496,25.7987,25.847,759400.0
2008-11-11 09:45:00,42.81,42.83,42.48,42.54,1015800.0,25.847,25.8591,25.6477,25.684,1015800.0
2008-11-11 09:50:00,42.54,42.56,42.34,42.56,489500.0,25.684,25.696,25.5632,25.696,489500.0
2008-11-11 09:55:00,42.56,42.58,42.4,42.47,197500.0,25.696,25.7081,25.5994,25.6417,197500.0
2008-11-11 10:00:00,42.47,42.51,42.35,42.49,407500.0,25.6417,25.6659,25.5693,25.6538,407500.0
2008-11-11 10:05:00,42.5,42.5,42.37,42.46,252900.0,25.6598,25.6598,25.5813,25.6357,252900.0
2008-11-11 10:10:00,42.46,42.58,42.43,42.54,334600.0,25.6357,25.7081,25.6176,25.684,334600.0
2008-11-11 10:15:00,42.54,42.54,42.36,42.45,386100.0,25.684,25.684,25.5753,25.6296,386100.0
2008-11-11 10:20:00,42.47,42.5,42.34,42.38,465200.0,25.6417,25.6598,25.5632,25.5874,465200.0
2008-11-11 10:25:00,42.38,42.53,42.33,42.34,302400.0,25.5874,25.6779,25.5572,25.5632,302400.0
2008-11-11 10:30:00,42.34,42.52,42.27,42.49,400600.0,25.5632,25.6719,25.521,25.6538,400600.0
2008-11-11 10:35:00,42.49,42.5,42.35,42.37,331800.0,25.6538,25.6598,25.5693,25.5813,331800.0
2008-11-11 10:40:00,42.37,42.39,42.26,42.26,296200.0,25.5813,25.5934,25.5149,25.5149,296200.0
2008-11-11 10:45:00,42.27,42.29,42.1,42.22,278000.0,25.521,25.533,25.4183,25.4908,278000.0
2008-11-11 10:50:00,42.22,42.36,42.2,42.29,236100.0,25.4908,25.5753,25.4787,25.533,236100.0
2008-11-11 10:55:00,42.29,42.32,42.02,42.05,422500.0,25.533,25.5511,25.37,25.3881,422500.0
2008-11-11 11:00:00,42.05,42.1,41.96,42.06,388400.0,25.3881,25.4183,25.3338,25.3942,388400.0
2008-11-11 11:05:00,42.05,42.07,41.92,42.06,364300.0,25.3881,25.4002,25.3096,25.3942,364300.0
2008-11-11 11:10:00,42.06,42.11,42.03,42.07,248600.0,25.3942,25.4243,25.376,25.4002,248600.0
2008-11-11 11:15:00,42.08,42.22,42.06,42.16,182600.0,25.4062,25.4908,25.3942,25.4545,182600.0
2008-11-11 11:20:00,42.15,42.27,42.15,42.27,268100.0,25.4485,25.521,25.4485,25.521,268100.0
2008-11-11 11:25:00,42.26,42.27,42.14,42.14,305700.0,25.5149,25.521,25.4425,25.4425,305700.0
2008-11-11 11:30:00,42.14,42.17,41.98,42.06,506600.0,25.4425,25.4606,25.3459,25.3942,506600.0
2008-11-11 11:35:00,42.06,42.14,42.01,42.14,521900.0,25.3942,25.4425,25.364,25.4425,521900.0
2008-11-11 11:40:00,42.14,42.31,42.09,42.22,217000.0,25.4425,25.5451,25.4123,25.4908,217000.0
2008-11-11 11:45:00,42.21,42.34,42.16,42.22,176000.0,25.4847,25.5632,25.4545,25.4908,176000.0
2008-11-11 11:50:00,42.22,42.24,42.13,42.15,252100.0,25.4908,25.5028,25.4364,25.4485,252100.0
2008-11-11 11:55:00,42.14,42.14,42.0,42.08,692100.0,25.4425,25.4425,25.3579,25.4062,692100.0
2008-11-11 12:00:00,42.08,42.08,41.94,42.0,231000.0,25.4062,25.4062,25.3217,25.3579,231000.0
2008-11-11 12:05:00,42.0,42.05,41.92,41.95,432900.0,25.3579,25.3881,25.3096,25.3277,432900.0
2008-11-11 12:10:00,41.95,42.01,41.94,42.0,702600.0,25.3277,25.364,25.3217,25.3579,702600.0
2008-11-11 12:15:00,42.0,42.1,41.97,42.0,256200.0,25.3579,25.4183,25.3398,25.3579,256200.0
2008-11-11 12:20:00,42.0,42.01,41.86,41.86,430000.0,25.3579,25.364,25.2734,25.2734,430000.0
2008-11-11 12:25:00,41.87,41.94,41.82,41.94,137200.0,25.2794,25.3217,25.2493,25.3217,137200.0
2008-11-11 12:30:00,41.94,42.12,41.93,42.11,141300.0,25.3217,25.4304,25.3157,25.4243,141300.0
2008-11-11 12:35:00,42.12,42.14,42.06,42.1,375800.0,25.4304,25.4425,25.3942,25.4183,375800.0
2008-11-11 12:40:00,42.09,42.16,42.07,42.08,307800.0,25.4123,25.4545,25.4002,25.4062,307800.0
2008-11-11 12:45:00,42.08,42.09,41.95,42.01,228000.0,25.4062,25.4123,25.3277,25.364,228000.0
2008-11-11 12:50:00,42.02,42.08,41.96,42.05,453300.0,25.37,25.4062,25.3338,25.3881,453300.0
2008-11-11 12:55:00,42.04,42.14,42.03,42.14,118600.0,25.3821,25.4425,25.376,25.4425,118600.0
2008-11-11 13:00:00,42.14,42.24,42.06,42.15,119900.0,25.4425,25.5028,25.3942,25.4485,119900.0
2008-11-11 13:05:00,42.14,42.25,42.13,42.19,301400.0,25.4425,25.5089,25.4364,25.4727,301400.0
2008-11-11 13:10:00,42.19,42.28,42.15,42.2,254200.0,25.4727,25.527,25.4485,25.4787,254200.0
2008-11-11 13:15:00,42.19,42.28,42.17,42.25,210000.0,25.4727,25.527,25.4606,25.5089,210000.0
2008-11-11 13:20:00,42.26,42.29,42.1,42.11,326500.0,25.5149,25.533,25.4183,25.4243,326500.0
2008-11-11 13:25:00,42.11,42.12,42.01,42.06,288800.0,25.4243,25.4304,25.364,25.3942,288800.0
2008-11-11 13:30:00,42.07,42.13,41.97,42.03,192400.0,25.4002,25.4364,25.3398,25.376,192400.0
2008-11-11 13:35:00,42.03,42.04,41.97,42.02,267600.0,25.376,25.3821,25.3398,25.37,267600.0
2008-11-11 13:40:00,42.01,42.12,41.97,42.02,274500.0,25.364,25.4304,25.3398,25.37,274500.0
2008-11-11 13:45:00,42.02,42.14,41.97,42.05,296600.0,25.37,25.4425,25.3398,25.3881,296600.0
2008-11-11 13:50:00,42.05,42.33,42.03,42.33,186900.0,25.3881,25.5572,25.376,25.5572,186900.0
2008-11-11 13:55:00,42.33,42.48,42.3,42.44,427900.0,25.5572,25.6477,25.5391,25.6236,427900.0
2008-11-11 14:00:00,42.44,42.68,42.42,42.48,695200.0,25.6236,25.7685,25.6115,25.6477,695200.0
2008-11-11 14:05:00,42.47,42.53,42.33,42.4,486800.0,25.6417,25.6779,25.5572,25.5994,486800.0
2008-11-11 14:10:00,42.4,42.5,42.38,42.44,372800.0,25.5994,25.6598,25.5874,25.6236,372800.0
2008-11-11 14:15:00,42.43,42.72,42.4,42.72,614700.0,25.6176,25.7926,25.5994,25.7926,614700.0
2008-11-11 14:20:00,42.72,42.88,42.66,42.72,562300.0,25.7926,25.8892,25.7564,25.7926,562300.0
2008-11-11 14:25:00,42.71,43.11,42.71,43.1,661200.0,25.7866,26.0281,25.7866,26.0221,661200.0
2008-11-11 14:30:00,43.11,43.28,42.98,43.25,479700.0,26.0281,26.1307,25.9496,26.1126,479700.0
2008-11-11 14:35:00,43.26,43.32,43.01,43.03,643100.0,26.1187,26.1549,25.9677,25.9798,643100.0
2008-11-11 14:40:00,43.03,43.04,42.8,42.81,430600.0,25.9798,25.9858,25.8409,25.847,430600.0
2008-11-11 14:45:00,42.83,42.93,42.68,42.75,291000.0,25.8591,25.9194,25.7685,25.8108,291000.0
2008-11-11 14:50:00,42.75,42.75,42.42,42.51,435400.0,25.8108,25.8108,25.6115,25.6659,435400.0
2008-11-11 14:55:00,42.53,42.61,42.36,42.37,363300.0,25.6779,25.7262,25.5753,25.5813,363300.0
2008-11-11 15:00:00,42.37,42.55,42.35,42.51,474200.0,25.5813,25.69,25.5693,25.6659,474200.0
2008-11-11 15:05:00,42.51,42.76,42.49,42.54,349900.0,25.6659,25.8168,25.6538,25.684,349900.0
2008-11-11 15:10:00,42.54,42.67,42.49,42.64,535600.0,25.684,25.7625,25.6538,25.7443,535600.0
2008-11-11 15:15:00,42.64,42.78,42.49,42.78,580900.0,25.7443,25.8289,25.6538,25.8289,580900.0
2008-11-11 15:20:00,42.79,42.9,42.65,42.77,480200.0,25.8349,25.9013,25.7504,25.8228,480200.0
2008-11-11 15:25:00,42.78,42.79,42.59,42.64,356000.0,25.8289,25.8349,25.7142,25.7443,356000.0
2008-11-11 15:30:00,42.64,42.65,42.22,42.25,449100.0,25.7443,25.7504,25.4908,25.5089,449100.0
2008-11-11 15:35:00,42.25,42.3,42.05,42.09,466700.0,25.5089,25.5391,25.3881,25.4123,466700.0
2008-11-11 15:40:00,42.09,42.42,42.07,42.37,1057300.0,25.4123,25.6115,25.4002,25.5813,1057300.0
2008-11-11 15:45:00,42.36,42.66,42.3,42.65,851900.0,25.5753,25.7564,25.5391,25.7504,851900.0
2008-11-11 15:50:00,42.67,42.74,42.47,42.56,924800.0,25.7625,25.8047,25.6417,25.696,924800.0
2008-11-11 15:55:00,42.56,42.73,42.42,42.56,1211300.0,25.696,25.7987,25.6115,25.696,1211300.0
2008-11-12 09:30:00,41.62,41.67,41.5,41.65,414000.0,25.1285,25.1587,25.0561,25.1466,414000.0
2008-11-12 09:35:00,41.65,41.81,41.62,41.73,296400.0,25.1466,25.2432,25.1285,25.1949,296400.0
2008-11-12 09:40:00,41.73,41.78,41.54,41.58,369100.0,25.1949,25.2251,25.0802,25.1044,369100.0
2008-11-12 09:45:00,41.58,41.69,41.5,41.59,415100.0,25.1044,25.1708,25.0561,25.1104,415100.0
2008-11-12 09:50:00,41.59,41.76,41.57,41.7,860800.0,25.1104,25.213,25.0983,25.1768,860800.0
2008-11-12 09:55:00,41.7,41.74,41.6,41.6,415500.0,25.1768,25.201,25.1164,25.1164,415500.0
2008-11-12 10:00:00,41.6,41.7,41.52,41.62,684900.0,25.1164,25.1768,25.0681,25.1285,684900.0
2008-11-12 10:05:00,41.62,41.62,41.42,41.43,610700.0,25.1285,25.1285,25.0078,25.0138,610700.0
2008-11-12 10:10:00,41.44,41.63,41.42,41.53,473500.0,25.0198,25.1345,25.0078,25.0742,473500.0
2008-11-12 10:15:00,41.52,41.57,41.24,41.36,445500.0,25.0681,25.0983,24.8991,24.9715,445500.0
2008-11-12 10:20:00,41.36,41.38,41.24,41.26,958500.0,24.9715,24.9836,24.8991,24.9112,958500.0
2008-11-12 10:25:00,41.26,41.31,41.06,41.07,697500.0,24.9112,24.9413,24.7904,24.7964,697500.0
2008-11-12 10:30:00,41.07,41.15,40.79,40.83,1178700.0,24.7964,24.8447,24.6274,24.6515,1178700.0
2008-11-12 10:35:00,40.84,40.88,40.62,40.64,745800.0,24.6576,24.6817,24.5247,24.5368,745800.0
2008-11-12 10:40:00,40.65,40.82,40.63,40.79,633300.0,24.5429,24.6455,24.5308,24.6274,633300.0
2008-11-12 10:45:00,40.79,40.89,40.65,40.75,480900.0,24.6274,24.6878,24.5429,24.6032,480900.0
2008-11-12 10:50:00,40.75,40.85,40.65,40.65,444600.0,24.6032,24.6636,24.5429,24.5429,444600.0
2008-11-12 10:55:00,40.65,40.82,40.62,40.77,439900.0,24.5429,24.6455,24.5247,24.6153,439900.0
2008-11-12 11:00:00,40.77,40.79,40.6,40.71,369700.0,24.6153,24.6274,24.5127,24.5791,369700.0
2008-11-12 11:05:00,40.71,40.71,40.51,40.64,565500.0,24.5791,24.5791,24.4583,24.5368,565500.0
2008-11-12 11:10:00,40.64,40.74,40.5,40.7,430100.0,24.5368,24.5972,24.4523,24.573,430100.0
2008-11-12 11:15:00,40.7,40.88,40.68,40.82,354300.0,24.573,24.6817,24.561,24.6455,354300.0
2008-11-12 11:20:00,40.83,40.95,40.78,40.94,327600.0,24.6515,24.724,24.6213,24.7179,327600.0
2008-11-12 11:25:00,40.94,41.08,40.79,40.86,512000.0,24.7179,24.8025,24.6274,24.6696,512000.0
2008-11-12 11:30:00,40.87,40.97,40.77,40.9,294000.0,24.6757,24.7361,24.6153,24.6938,294000.0
2008-11-12 11:35:00,40.9,40.98,40.85,40.91,230100.0,24.6938,24.7421,24.6636,24.6998,230100.0
2008-11-12 11:40:00,40.9,40.93,40.84,40.84,196700.0,24.6938,24.7119,24.6576,24.6576,196700.0
2008-11-12 11:45:00,40.85,40.88,40.75,40.85,193800.0,24.6636,24.6817,24.6032,24.6636,193800.0
2008-11-12 11:50:00,40.85,40.9,40.78,40.86,281800.0,24.6636,24.6938,24.6213,24.6696,281800.0
2008-11-12 11:55:00,40.86,41.06,40.84,41.05,244200.0,24.6696,24.7904,24.6576,24.7844,244200.0
2008-11-12 12:00:00,41.05,41.16,41.02,41.16,147800.0,24.7844,24.8508,24.7663,24.8508,147800.0
2008-11-12 12:05:00,41.14,41.18,40.92,40.92,195500.0,24.8387,24.8629,24.7059,24.7059,195500.0
2008-11-12 12:10:00,40.92,40.96,40.82,40.85,384100.0,24.7059,24.73,24.6455,24.6636,384100.0
2008-11-12 12:15:00,40.85,40.85,40.74,40.74,246500.0,24.6636,24.6636,24.5972,24.5972,246500.0
2008-11-12 12:20:00,40.74,40.97,40.7,40.91,257700.0,24.5972,24.7361,24.573,24.6998,257700.0
2008-11-12 12:25:00,40.92,41.09,40.92,41.02,123000.0,24.7059,24.8085,24.7059,24.7663,123000.0
2008-11-12 12:30:00,41.02,41.13,40.97,41.0,153800.0,24.7663,24.8327,24.7361,24.7542,153800.0
2008-11-12 12:35:00,40.99,41.24,40.96,41.18,163000.0,24.7481,24.8991,24.73,24.8629,163000.0
2008-11-12 12:40:00,41.18,41.21,41.02,41.02,148900.0,24.8629,24.881,24.7663,24.7663,148900.0
2008-11-12 12:45:00,41.02,41.08,40.96,40.97,109800.0,24.7663,24.8025,24.73,24.7361,109800.0
2008-11-12 12:50:00,40.97,41.07,40.92,41.03,118600.0,24.7361,24.7964,24.7059,24.7723,118600.0
2008-11-12 12:55:00,41.03,41.17,41.02,41.16,145600.0,24.7723,24.8568,24.7663,24.8508,145600.0
2008-11-12 13:00:00,41.17,41.26,41.1,41.13,110400.0,24.8568,24.9112,24.8146,24.8327,110400.0
2008-11-12 13:05:00,41.12,41.2,41.03,41.03,161800.0,24.8266,24.8749,24.7723,24.7723,161800.0
2008-11-12 13:10:00,41.04,41.09,40.93,40.93,84500.0,24.7783,24.8085,24.7119,24.7119,84500.0
2008-11-12 13:15:00,40.92,40.94,40.78,40.86,146600.0,24.7059,24.7179,24.6213,24.6696,146600.0
2008-11-12 13:20:00,40.87,40.89,40.78,40.87,167800.0,24.6757,24.6878,24.6213,24.6757,167800.0
2008-11-12 13:25:00,40.86,40.97,40.84,40.97,65700.0,24.6696,24.7361,24.6576,24.7361,65700.0
2008-11-12 13:30:00,40.97,40.97,40.79,40.81,116000.0,24.7361,24.7361,24.6274,24.6395,116000.0
2008-11-12 13:35:00,40.8,40.93,40.77,40.88,198800.0,24.6334,24.7119,24.6153,24.6817,198800.0
2008-11-12 13:40:00,40.89,41.07,40.88,41.06,125500.0,24.6878,24.7964,24.6817,24.7904,125500.0
2008-11-12 13:45:00,41.06,41.06,40.94,40.95,199700.0,24.7904,24.7904,24.7179,24.724,199700.0
2008-11-12 13:50:00,40.96,40.96,40.74,40.74,134800.0,24.73,24.73,24.5972,24.5972,134800.0
2008-11-12 13:55:00,40.75,40.82,40.68,40.81,174100.0,24.6032,24.6455,24.561,24.6395,174100.0
2008-11-12 14:00:00,40.81,40.81,40.65,40.67,252000.0,24.6395,24.6395,24.5429,24.5549,252000.0
2008-11-12 14:05:00,40.66,40.71,40.55,40.62,223200.0,24.5489,24.5791,24.4825,24.5247,223200.0
2008-11-12 14:10:00,40.61,40.65,40.51,40.52,343300.0,24.5187,24.5429,24.4583,24.4644,343300.0
2008-11-12 14:15:00,40.53,40.74,40.52,40.7,234800.0,24.4704,24.5972,24.4644,24.573,234800.0
2008-11-12 14:20:00,40.7,40.92,40.7,40.9,194900.0,24.573,24.7059,24.573,24.6938,194900.0
2008-11-12 14:25:00,40.91,40.98,40.86,40.92,213700.0,24.6998,24.7421,24.6696,24.7059,213700.0
2008-11-12 14:30:00,40.9,41.1,40.88,41.01,224200.0,24.6938,24.8146,24.6817,24.7602,224200.0
2008-11-12 14:35:00,41.02,41.06,40.88,40.89,305900.0,24.7663,24.7904,24.6817,24.6878,305900.0
2008-11-12 14:40:00,40.9,41.02,40.8,41.01,175800.0,24.6938,24.7663,24.6334,24.7602,175800.0
2008-11-12 14:45:00,41.03,41.11,40.91,40.92,169300.0,24.7723,24.8206,24.6998,24.7059,169300.0
2008-11-12 14:50:00,40.93,40.99,40.84,40.97,272900.0,24.7119,24.7481,24.6576,24.7361,272900.0
2008-11-12 14:55:00,40.97,40.98,40.79,40.8,204700.0,24.7361,24.7421,24.6274,24.6334,204700.0
2008-11-12 15:00:00,40.79,40.83,40.73,40.77,535700.0,24.6274,24.6515,24.5912,24.6153,535700.0
2008-11-12 15:05:00,40.77,40.78,40.67,40.72,467300.0,24.6153,24.6213,24.5549,24.5851,467300.0
2008-11-12 15:10:00,40.71,40.8,40.62,40.64,798400.0,24.5791,24.6334,24.5247,24.5368,798400.0
2008-11-12 15:15:00,40.64,40.76,40.57,40.71,295500.0,24.5368,24.6093,24.4946,24.5791,295500.0
2008-11-12 15:20:00,40.71,40.8,40.43,40.46,865200.0,24.5791,24.6334,24.41,24.4281,865200.0
2008-11-12 15:25:00,40.46,40.56,40.41,40.48,690300.0,24.4281,24.4885,24.398,24.4402,690300.0
2008-11-12 15:30:00,40.47,40.64,40.45,40.55,774200.0,24.4342,24.5368,24.4221,24.4825,774200.0
2008-11-12 15:35:00,40.55,40.62,40.4,40.43,1036700.0,24.4825,24.5247,24.3919,24.41,1036700.0
2008-11-12 15:40:00,40.42,40.62,40.29,40.61,812300.0,24.404,24.5247,24.3255,24.5187,812300.0
2008-11-12 15:45:00,40.6,40.7,40.49,40.56,952700.0,24.5127,24.573,24.4463,24.4885,952700.0
2008-11-12 15:50:00,40.56,40.58,40.45,40.45,1634000.0,24.4885,24.5006,24.4221,24.4221,1634000.0
2008-11-12 15:55:00,40.46,40.51,40.25,40.35,3246900.0,24.4281,24.4583,24.3014,24.3617,3246900.0
2008-11-13 09:30:00,40.8,41.19,40.8,41.01,587400.0,24.6334,24.8689,24.6334,24.7602,587400.0
2008-11-13 09:35:00,41.02,41.06,40.89,40.9,551300.0,24.7663,24.7904,24.6878,24.6938,551300.0
2008-11-13 09:40:00,40.9,40.9,40.64,40.64,559100.0,24.6938,24.6938,24.5368,24.5368,559100.0
2008-11-13 09:45:00,40.64,40.69,40.54,40.58,669200.0,24.5368,24.567,24.4764,24.5006,669200.0
2008-11-13 09:50:00,40.58,40.61,40.37,40.47,564500.0,24.5006,24.5187,24.3738,24.4342,564500.0
2008-11-13 09:55:00,40.48,40.6,40.38,40.45,484500.0,24.4402,24.5127,24.3798,24.4221,484500.0
2008-11-13 10:00:00,40.44,40.63,40.36,40.63,1205700.0,24.4161,24.5308,24.3678,24.5308,1205700.0
2008-11-13 10:05:00,40.63,40.66,40.5,40.56,606000.0,24.5308,24.5489,24.4523,24.4885,606000.0
2008-11-13 10:10:00,40.56,40.86,40.4,40.78,798200.0,24.4885,24.6696,24.3919,24.6213,798200.0
2008-11-13 10:15:00,40.78,41.05,40.78,40.93,316400.0,24.6213,24.7844,24.6213,24.7119,316400.0
2008-11-13 10:20:00,40.93,41.2,40.9,41.02,289100.0,24.7119,24.8749,24.6938,24.7663,289100.0
2008-11-13 10:25:00,41.02,41.15,40.97,41.0,556800.0,24.7663,24.8447,24.7361,24.7542,556800.0
2008-11-13 10:30:00,41.0,41.13,40.86,40.87,449200.0,24.7542,24.8327,24.6696,24.6757,449200.0
2008-11-13 10:35:00,40.88,41.02,40.84,41.0,384900.0,24.6817,24.7663,24.6576,24.7542,384900.0
2008-11-13 10:40:00,41.01,41.04,40.77,40.82,356000.0,24.7602,24.7783,24.6153,24.6455,356000.0
2008-11-13 10:45:00,40.81,40.83,40.58,40.58,359900.0,24.6395,24.6515,24.5006,24.5006,359900.0
2008-11-13 10:50:00,40.59,40.85,40.58,40.85,544600.0,24.5066,24.6636,24.5006,24.6636,544600.0
2008-11-13 10:55:00,40.86,40.94,40.8,40.9,464400.0,24.6696,24.7179,24.6334,24.6938,464400.0
2008-11-13 11:00:00,40.89,40.94,40.8,40.86,551700.0,24.6878,24.7179,24.6334,24.6696,551700.0
2008-11-13 11:05:00,40.85,40.87,40.54,40.57,449900.0,24.6636,24.6757,24.4764,24.4946,449900.0
2008-11-13 11:10:00,40.58,40.72,40.53,40.67,409100.0,24.5006,24.5851,24.4704,24.5549,409100.0
2008-11-13 11:15:00,40.67,40.68,40.48,40.5,798000.0,24.5549,24.561,24.4402,24.4523,798000.0
2008-11-13 11:20:00,40.49,40.55,40.41,40.55,477200.0,24.4463,24.4825,24.398,24.4825,477200.0
2008-11-13 11:25:00,40.55,40.77,40.52,40.76,793100.0,24.4825,24.6153,24.4644,24.6093,793100.0
2008-11-13 11:30:00,40.76,40.86,40.73,40.73,393300.0,24.6093,24.6696,24.5912,24.5912,393300.0
2008-11-13 11:35:00,40.73,40.81,40.54,40.58,386100.0,24.5912,24.6395,24.4764,24.5006,386100.0
2008-11-13 11:40:00,40.59,40.81,40.59,40.65,385600.0,24.5066,24.6395,24.5066,24.5429,385600.0
2008-11-13 11:45:00,40.65,40.86,40.63,40.7,275600.0,24.5429,24.6696,24.5308,24.573,275600.0
2008-11-13 11:50:00,40.71,40.86,40.55,40.64,291700.0,24.5791,24.6696,24.4825,24.5368,291700.0
2008-11-13 11:55:00,40.63,40.75,40.55,40.61,296900.0,24.5308,24.6032,24.4825,24.5187,296900.0
2008-11-13 12:00:00,40.61,40.71,40.5,40.57,265500.0,24.5187,24.5791,24.4523,24.4946,265500.0
2008-11-13 12:05:00,40.56,40.67,40.51,40.6,301800.0,24.4885,24.5549,24.4583,24.5127,301800.0
2008-11-13 12:10:00,40.6,40.63,40.4,40.41,242700.0,24.5127,24.5308,24.3919,24.398,242700.0
2008-11-13 12:15:00,40.4,40.65,40.24,40.3,483200.0,24.3919,24.5429,24.2953,24.3315,483200.0
2008-11-13 12:20:00,40.31,40.33,40.2,40.32,309200.0,24.3376,24.3497,24.2712,24.3436,309200.0
2008-11-13 12:25:00,40.32,40.65,40.13,40.21,317400.0,24.3436,24.5429,24.2289,24.2772,317400.0
2008-11-13 12:30:00,40.2,40.26,40.13,40.2,234500.0,24.2712,24.3074,24.2289,24.2712,234500.0
2008-11-13 12:35:00,40.2,40.27,40.14,40.22,176700.0,24.2712,24.3134,24.2349,24.2832,176700.0
2008-11-13 12:40:00,40.22,40.25,40.1,40.12,177400.0,24.2832,24.3014,24.2108,24.2229,177400.0
2008-11-13 12:45:00,40.12,40.2,39.93,39.94,429100.0,24.2229,24.2712,24.1082,24.1142,429100.0
2008-11-13 12:50:00,39.93,39.94,39.6,39.78,593000.0,24.1082,24.1142,23.9089,24.0176,593000.0
2008-11-13 12:55:00,39.78,39.81,39.31,39.32,568200.0,24.0176,24.0357,23.7338,23.7399,568200.0
2008-11-13 13:00:00,39.32,39.54,39.31,39.42,581000.0,23.7399,23.8727,23.7338,23.8002,581000.0
2008-11-13 13:05:00,39.42,39.65,39.37,39.65,636200.0,23.8002,23.9391,23.77,23.9391,636200.0
2008-11-13 13:10:00,39.65,39.7,39.45,39.55,396100.0,23.9391,23.9693,23.8183,23.8787,396100.0
2008-11-13 13:15:00,39.55,40.32,39.52,39.74,850500.0,23.8787,24.3436,23.8606,23.9934,850500.0
2008-11-13 13:20:00,39.74,39.75,39.54,39.58,574100.0,23.9934,23.9995,23.8727,23.8968,574100.0
2008-11-13 13:25:00,39.58,39.99,39.52,39.99,345400.0,23.8968,24.1444,23.8606,24.1444,345400.0
2008-11-13 13:30:00,40.0,40.14,39.83,39.93,390700.0,24.1504,24.2349,24.0478,24.1082,390700.0
2008-11-13 13:35:00,39.93,40.38,39.82,40.27,587200.0,24.1082,24.3798,24.0417,24.3134,587200.0
2008-11-13 13:40:00,40.27,40.55,40.21,40.53,708100.0,24.3134,24.4825,24.2772,24.4704,708100.0
2008-11-13 13:45:00,40.54,40.71,40.16,40.26,332300.0,24.4764,24.5791,24.247,24.3074,332300.0
2008-11-13 13:50:00,40.27,40.88,40.19,40.73,476100.0,24.3134,24.6817,24.2651,24.5912,476100.0
2008-11-13 13:55:00,40.73,40.77,40.34,40.35,681500.0,24.5912,24.6153,24.3557,24.3617,681500.0
2008-11-13 14:00:00,40.36,40.64,40.28,40.4,498700.0,24.3678,24.5368,24.3195,24.3919,498700.0
2008-11-13 14:05:00,40.4,40.6,40.25,40.49,488500.0,24.3919,24.5127,24.3014,24.4463,488500.0
2008-11-13 14:10:00,40.48,40.71,40.48,40.66,1111700.0,24.4402,24.5791,24.4402,24.5489,1111700.0
2008-11-13 14:15:00,40.66,40.86,40.5,40.51,611600.0,24.5489,24.6696,24.4523,24.4583,611600.0
2008-11-13 14:20:00,40.51,40.99,40.5,40.9,655500.0,24.4583,24.7481,24.4523,24.6938,655500.0
2008-11-13 14:25:00,40.89,41.33,40.75,41.21,660200.0,24.6878,24.9534,24.6032,24.881,660200.0
2008-11-13 14:30:00,41.2,41.37,40.96,40.96,648600.0,24.8749,24.9776,24.73,24.73,648600.0
2008-11-13 14:35:00,40.96,41.7,40.96,41.69,647400.0,24.73,25.1768,24.73,25.1708,647400.0
2008-11-13 14:40:00,41.69,41.71,41.42,41.64,511000.0,25.1708,25.1828,25.0078,25.1406,511000.0
2008-11-13 14:45:00,41.65,41.99,41.63,41.8,1184400.0,25.1466,25.3519,25.1345,25.2372,1184400.0
2008-11-13 14:50:00,41.82,41.99,41.6,41.65,781300.0,25.2493,25.3519,25.1164,25.1466,781300.0
2008-11-13 14:55:00,41.66,41.86,41.6,41.61,446900.0,25.1527,25.2734,25.1164,25.1225,446900.0
2008-11-13 15:00:00,41.61,41.82,41.41,41.45,423200.0,25.1225,25.2493,25.0017,25.0259,423200.0
2008-11-13 15:05:00,41.44,41.54,40.99,41.07,410700.0,25.0198,25.0802,24.7481,24.7964,410700.0
2008-11-13 15:10:00,41.1,41.55,41.09,41.38,564000.0,24.8146,25.0862,24.8085,24.9836,564000.0
2008-11-13 15:15:00,41.38,41.69,41.25,41.59,602200.0,24.9836,25.1708,24.9051,25.1104,602200.0
2008-11-13 15:20:00,41.59,42.08,41.53,42.07,819000.0,25.1104,25.4062,25.0742,25.4002,819000.0
2008-11-13 15:25:00,42.06,42.36,41.99,42.36,558000.0,25.3942,25.5753,25.3519,25.5753,558000.0
2008-11-13 15:30:00,42.36,42.77,42.28,42.7,1254000.0,25.5753,25.8228,25.527,25.7806,1254000.0
2008-11-13 15:35:00,42.68,42.87,42.62,42.66,823600.0,25.7685,25.8832,25.7323,25.7564,823600.0
2008-11-13 15:40:00,42.66,42.97,42.63,42.89,1393100.0,25.7564,25.9436,25.7383,25.8953,1393100.0
2008-11-13 15:45:00,42.9,43.05,42.82,42.83,1387300.0,25.9013,25.9919,25.853,25.8591,1387300.0
2008-11-13 15:50:00,42.83,43.28,42.81,43.25,1615700.0,25.8591,26.1307,25.847,26.1126,1615700.0
2008-11-13 15:55:00,43.25,43.71,43.24,43.7,2645500.0,26.1126,26.3904,26.1066,26.3843,2645500.0
2008-11-14 09:30:00,41.65,41.83,41.62,41.81,587600.0,25.1466,25.2553,25.1285,25.2432,587600.0
2008-11-14 09:35:00,41.81,41.86,41.67,41.78,859000.0,25.2432,25.2734,25.1587,25.2251,859000.0
2008-11-14 09:40:00,41.79,42.09,41.77,42.01,586100.0,25.2311,25.4123,25.2191,25.364,586100.0
2008-11-14 09:45:00,42.01,42.13,41.96,42.06,945900.0,25.364,25.4364,25.3338,25.3942,945900.0
2008-11-14 09:50:00,42.05,42.1,41.88,41.99,770900.0,25.3881,25.4183,25.2855,25.3519,770900.0
2008-11-14 09:55:00,41.99,42.32,41.98,42.16,596400.0,25.3519,25.5511,25.3459,25.4545,596400.0
2008-11-14 10:00:00,42.15,42.26,42.01,42.08,515100.0,25.4485,25.5149,25.364,25.4062,515100.0
2008-11-14 10:05:00,42.07,42.08,41.68,41.73,584500.0,25.4002,25.4062,25.1647,25.1949,584500.0
2008-11-14 10:10:00,41.73,41.81,41.65,41.65,828800.0,25.1949,25.2432,25.1466,25.1466,828800.0
2008-11-14 10:15:00,41.64,41.89,41.63,41.66,493300.0,25.1406,25.2915,25.1345,25.1527,493300.0
2008-11-14 10:20:00,41.66,41.71,41.52,41.61,784400.0,25.1527,25.1828,25.0681,25.1225,784400.0
2008-11-14 10:25:00,41.6,41.74,41.55,41.74,889800.0,25.1164,25.201,25.0862,25.201,889800.0
2008-11-14 10:30:00,41.73,41.73,41.44,41.45,796200.0,25.1949,25.1949,25.0198,25.0259,796200.0
2008-11-14 10:35:00,41.45,42.0,41.28,41.28,752300.0,25.0259,25.3579,24.9232,24.9232,752300.0
2008-11-14 10:40:00,41.28,41.36,41.19,41.31,620000.0,24.9232,24.9715,24.8689,24.9413,620000.0
2008-11-14 10:45:00,41.3,41.44,41.17,41.43,788400.0,24.9353,25.0198,24.8568,25.0138,788400.0
2008-11-14 10:50:00,41.43,41.5,41.24,41.36,560100.0,25.0138,25.0561,24.8991,24.9715,560100.0
2008-11-14 10:55:00,41.36,41.37,41.22,41.23,427000.0,24.9715,24.9776,24.887,24.893,427000.0
2008-11-14 11:00:00,41.24,41.32,41.11,41.2,405300.0,24.8991,24.9474,24.8206,24.8749,405300.0
2008-11-14 11:05:00,41.18,41.31,41.09,41.28,466800.0,24.8629,24.9413,24.8085,24.9232,466800.0
2008-11-14 11:10:00,41.27,41.39,41.15,41.34,606500.0,24.9172,24.9896,24.8447,24.9595,606500.0
2008-11-14 11:15:00,41.36,41.58,41.36,41.52,284100.0,24.9715,25.1044,24.9715,25.0681,284100.0
2008-11-14 11:20:00,41.53,41.54,41.39,41.45,279300.0,25.0742,25.0802,24.9896,25.0259,279300.0
2008-11-14 11:25:00,41.46,41.57,41.38,41.4,369700.0,25.0319,25.0983,24.9836,24.9957,369700.0
2008-11-14 11:30:00,41.4,41.4,41.27,41.31,502300.0,24.9957,24.9957,24.9172,24.9413,502300.0
2008-11-14 11:35:00,41.32,41.39,41.21,41.3,509300.0,24.9474,24.9896,24.881,24.9353,509300.0
2008-11-14 11:40:00,41.3,41.34,41.12,41.34,322300.0,24.9353,24.9595,24.8266,24.9595,322300.0
2008-11-14 11:45:00,41.35,41.47,41.31,41.47,240300.0,24.9655,25.0379,24.9413,25.0379,240300.0
2008-11-14 11:50:00,41.47,41.53,41.39,41.39,233400.0,25.0379,25.0742,24.9896,24.9896,233400.0
2008-11-14 11:55:00,41.38,41.42,41.17,41.24,293900.0,24.9836,25.0078,24.8568,24.8991,293900.0
2008-11-14 12:00:00,41.24,41.39,41.0,41.03,774900.0,24.8991,24.9896,24.7542,24.7723,774900.0
2008-11-14 12:05:00,41.04,41.06,40.86,40.99,487600.0,24.7783,24.7904,24.6696,24.7481,487600.0
2008-11-14 12:10:00,40.98,41.04,40.88,41.01,545500.0,24.7421,24.7783,24.6817,24.7602,545500.0
2008-11-14 12:15:00,41.01,41.02,40.77,40.83,352300.0,24.7602,24.7663,24.6153,24.6515,352300.0
2008-11-14 12:20:00,40.83,41.03,40.81,40.99,411800.0,24.6515,24.7723,24.6395,24.7481,411800.0
2008-11-14 12:25:00,40.99,41.22,40.99,41.19,565600.0,24.7481,24.887,24.7481,24.8689,565600.0
2008-11-14 12:30:00,41.19,41.24,41.07,41.1,340500.0,24.8689,24.8991,24.7964,24.8146,340500.0
2008-11-14 12:35:00,41.1,41.43,41.09,41.42,431000.0,24.8146,25.0138,24.8085,25.0078,431000.0
2008-11-14 12:40:00,41.42,41.47,41.34,41.44,388800.0,25.0078,25.0379,24.9595,25.0198,388800.0
2008-11-14 12:45:00,41.45,41.54,41.31,41.31,310800.0,25.0259,25.0802,24.9413,24.9413,310800.0
2008-11-14 12:50:00,41.31,41.5,41.3,41.39,420400.0,24.9413,25.0561,24.9353,24.9896,420400.0
2008-11-14 12:55:00,41.39,41.59,41.39,41.44,336900.0,24.9896,25.1104,24.9896,25.0198,336900.0
2008-11-14 13:00:00,41.43,41.43,41.26,41.31,252800.0,25.0138,25.0138,24.9112,24.9413,252800.0
2008-11-14 13:05:00,41.29,41.35,41.2,41.31,165700.0,24.9293,24.9655,24.8749,24.9413,165700.0
2008-11-14 13:10:00,41.32,41.32,41.11,41.11,292400.0,24.9474,24.9474,24.8206,24.8206,292400.0
2008-11-14 13:15:00,41.11,41.3,41.05,41.27,278200.0,24.8206,24.9353,24.7844,24.9172,278200.0
2008-11-14 13:20:00,41.27,41.31,41.13,41.31,343500.0,24.9172,24.9413,24.8327,24.9413,343500.0
2008-11-14 13:25:00,41.33,41.52,41.27,41.5,558900.0,24.9534,25.0681,24.9172,25.0561,558900.0
2008-11-14 13:30:00,41.49,41.65,41.45,41.52,315100.0,25.05,25.1466,25.0259,25.0681,315100.0
2008-11-14 13:35:00,41.52,41.62,41.38,41.51,296000.0,25.0681,25.1285,24.9836,25.0621,296000.0
2008-11-14 13:40:00,41.51,41.67,41.43,41.44,367300.0,25.0621,25.1587,25.0138,25.0198,367300.0
2008-11-14 13:45:00,41.44,41.5,41.31,41.5,471600.0,25.0198,25.0561,24.9413,25.0561,471600.0
2008-11-14 13:50:00,41.5,41.7,41.49,41.59,322300.0,25.0561,25.1768,25.05,25.1104,322300.0
2008-11-14 13:55:00,41.58,41.78,41.54,41.55,401000.0,25.1044,25.2251,25.0802,25.0862,401000.0
2008-11-14 14:00:00,41.57,41.78,41.5,41.76,471700.0,25.0983,25.2251,25.0561,25.213,471700.0
2008-11-14 14:05:00,41.76,41.99,41.76,41.86,461900.0,25.213,25.3519,25.213,25.2734,461900.0
2008-11-14 14:10:00,41.86,41.94,41.74,41.86,463500.0,25.2734,25.3217,25.201,25.2734,463500.0
2008-11-14 14:15:00,41.87,42.3,41.87,42.3,391800.0,25.2794,25.5391,25.2794,25.5391,391800.0
2008-11-14 14:20:00,42.31,42.31,41.9,42.22,337100.0,25.5451,25.5451,25.2976,25.4908,337100.0
2008-11-14 14:25:00,42.23,42.37,42.01,42.05,509700.0,25.4968,25.5813,25.364,25.3881,509700.0
2008-11-14 14:30:00,42.05,42.11,41.8,41.89,441700.0,25.3881,25.4243,25.2372,25.2915,441700.0
2008-11-14 14:35:00,41.89,42.14,41.8,42.01,620600.0,25.2915,25.4425,25.2372,25.364,620600.0
2008-11-14 14:40:00,42.0,42.43,42.0,42.3,570200.0,25.3579,25.6176,25.3579,25.5391,570200.0
2008-11-14 14:45:00,42.3,42.37,42.11,42.19,564300.0,25.5391,25.5813,25.4243,25.4727,564300.0
2008-11-14 14:50:00,42.18,42.41,42.13,42.36,421400.0,25.4666,25.6055,25.4364,25.5753,421400.0
2008-11-14 14:55:00,42.35,42.72,42.31,42.69,667800.0,25.5693,25.7926,25.5451,25.7745,667800.0
2008-11-14 15:00:00,42.7,42.74,42.36,42.4,557600.0,25.7806,25.8047,25.5753,25.5994,557600.0
2008-11-14 15:05:00,42.41,42.71,42.26,42.65,977900.0,25.6055,25.7866,25.5149,25.7504,977900.0
2008-11-14 15:10:00,42.65,42.7,42.4,42.63,592000.0,25.7504,25.7806,25.5994,25.7383,592000.0
2008-11-14 15:15:00,42.63,42.74,42.2,42.23,730500.0,25.7383,25.8047,25.4787,25.4968,730500.0
2008-11-14 15:20:00,42.23,42.5,42.16,42.4,468000.0,25.4968,25.6598,25.4545,25.5994,468000.0
2008-11-14 15:25:00,42.4,42.52,42.09,42.22,553800.0,25.5994,25.6719,25.4123,25.4908,553800.0
2008-11-14 15:30:00,42.22,42.26,41.67,41.75,798200.0,25.4908,25.5149,25.1587,25.207,798200.0
2008-11-14 15:35:00,41.75,41.93,41.67,41.85,936800.0,25.207,25.3157,25.1587,25.2674,936800.0
2008-11-14 15:40:00,41.84,41.85,41.39,41.61,1104600.0,25.2613,25.2674,24.9896,25.1225,1104600.0
2008-11-14 15:45:00,41.62,41.9,41.59,41.69,1031600.0,25.1285,25.2976,25.1104,25.1708,1031600.0
2008-11-14 15:50:00,41.68,41.76,41.37,41.37,1078100.0,25.1647,25.213,24.9776,24.9776,1078100.0
2008-11-14 15:55:00,41.37,41.4,41.09,41.17,1661000.0,24.9776,24.9957,24.8085,24.8568,1661000.0
2008-11-17 09:30:00,40.85,40.86,40.6,40.67,382200.0,24.6636,24.6696,24.5127,24.5549,382200.0
2008-11-17 09:35:00,40.65,40.9,40.63,40.72,342700.0,24.5429,24.6938,24.5308,24.5851,342700.0
2008-11-17 09:40:00,40.73,40.74,40.48,40.61,639300.0,24.5912,24.5972,24.4402,24.5187,639300.0
2008-11-17 09:45:00,40.62,40.67,40.41,40.65,609200.0,24.5247,24.5549,24.398,24.5429,609200.0
2008-11-17 09:50:00,40.66,40.85,40.56,40.78,306600.0,24.5489,24.6636,24.4885,24.6213,306600.0
2008-11-17 09:55:00,40.77,40.95,40.74,40.85,269900.0,24.6153,24.724,24.5972,24.6636,269900.0
2008-11-17 10:00:00,40.84,40.86,40.69,40.75,317300.0,24.6576,24.6696,24.567,24.6032,317300.0
2008-11-17 10:05:00,40.76,40.84,40.66,40.78,339600.0,24.6093,24.6576,24.5489,24.6213,339600.0
2008-11-17 10:10:00,40.78,40.83,40.56,40.56,335800.0,24.6213,24.6515,24.4885,24.4885,335800.0
2008-11-17 10:15:00,40.58,40.58,40.23,40.26,310100.0,24.5006,24.5006,24.2893,24.3074,310100.0
2008-11-17 10:20:00,40.26,40.34,40.08,40.3,284500.0,24.3074,24.3557,24.1987,24.3315,284500.0
2008-11-17 10:25:00,40.29,40.34,40.16,40.25,232100.0,24.3255,24.3557,24.247,24.3014,232100.0
2008-11-17 10:30:00,40.23,40.35,40.1,40.33,395600.0,24.2893,24.3617,24.2108,24.3497,395600.0
2008-11-17 10:35:00,40.33,40.37,40.18,40.31,344500.0,24.3497,24.3738,24.2591,24.3376,344500.0
2008-11-17 10:40:00,40.29,40.44,40.23,40.36,300600.0,24.3255,24.4161,24.2893,24.3678,300600.0
2008-11-17 10:45:00,40.35,40.39,40.21,40.32,276600.0,24.3617,24.3859,24.2772,24.3436,276600.0
2008-11-17 10:50:00,40.31,40.37,40.17,40.19,197100.0,24.3376,24.3738,24.2531,24.2651,197100.0
2008-11-17 10:55:00,40.18,40.19,40.04,40.04,310400.0,24.2591,24.2651,24.1746,24.1746,310400.0
2008-11-17 11:00:00,40.04,40.42,40.04,40.4,304900.0,24.1746,24.404,24.1746,24.3919,304900.0
2008-11-17 11:05:00,40.4,40.51,40.4,40.43,194600.0,24.3919,24.4583,24.3919,24.41,194600.0
2008-11-17 11:10:00,40.44,40.67,40.44,40.55,314400.0,24.4161,24.5549,24.4161,24.4825,314400.0
2008-11-17 11:15:00,40.56,40.57,40.39,40.42,160400.0,24.4885,24.4946,24.3859,24.404,160400.0
2008-11-17 11:20:00,40.42,40.48,40.39,40.41,233800.0,24.404,24.4402,24.3859,24.398,233800.0
2008-11-17 11:25:00,40.41,40.45,40.31,40.32,233800.0,24.398,24.4221,24.3376,24.3436,233800.0
2008-11-17 11:30:00,40.32,40.48,40.3,40.39,350100.0,24.3436,24.4402,24.3315,24.3859,350100.0
2008-11-17 11:35:00,40.39,40.59,40.37,40.55,328000.0,24.3859,24.5066,24.3738,24.4825,328000.0
2008-11-17 11:40:00,40.55,40.57,40.31,40.41,344000.0,24.4825,24.4946,24.3376,24.398,344000.0
2008-11-17 11:45:00,40.42,40.81,40.41,40.8,246400.0,24.404,24.6395,24.398,24.6334,246400.0
2008-11-17 11:50:00,40.81,41.12,40.78,41.12,227100.0,24.6395,24.8266,24.6213,24.8266,227100.0
2008-11-17 11:55:00,41.12,41.32,41.08,41.17,329700.0,24.8266,24.9474,24.8025,24.8568,329700.0
2008-11-17 12:00:00,41.18,41.31,41.05,41.2,347700.0,24.8629,24.9413,24.7844,24.8749,347700.0
2008-11-17 12:05:00,41.21,41.35,41.11,41.31,351500.0,24.881,24.9655,24.8206,24.9413,351500.0
2008-11-17 12:10:00,41.32,41.35,41.16,41.33,405800.0,24.9474,24.9655,24.8508,24.9534,405800.0
2008-11-17 12:15:00,41.34,41.39,41.16,41.3,271600.0,24.9595,24.9896,24.8508,24.9353,271600.0
2008-11-17 12:20:00,41.31,41.55,41.22,41.43,346500.0,24.9413,25.0862,24.887,25.0138,346500.0
2008-11-17 12:25:00,41.45,41.52,41.28,41.5,341200.0,25.0259,25.0681,24.9232,25.0561,341200.0
2008-11-17 12:30:00,41.49,41.61,41.45,41.52,294800.0,25.05,25.1225,25.0259,25.0681,294800.0
2008-11-17 12:35:00,41.51,41.52,41.1,41.17,303400.0,25.0621,25.0681,24.8146,24.8568,303400.0
2008-11-17 12:40:00,41.16,41.34,41.14,41.34,282200.0,24.8508,24.9595,24.8387,24.9595,282200.0
2008-11-17 12:45:00,41.34,41.65,41.32,41.58,335600.0,24.9595,25.1466,24.9474,25.1044,335600.0
2008-11-17 12:50:00,41.57,41.61,41.47,41.47,262400.0,25.0983,25.1225,25.0379,25.0379,262400.0
2008-11-17 12:55:00,41.48,41.48,41.23,41.23,288800.0,25.044,25.044,24.893,24.893,288800.0
2008-11-17 13:00:00,41.23,41.3,41.11,41.12,246000.0,24.893,24.9353,24.8206,24.8266,246000.0
2008-11-17 13:05:00,41.12,41.18,41.03,41.14,161900.0,24.8266,24.8629,24.7723,24.8387,161900.0
2008-11-17 13:10:00,41.15,41.17,41.04,41.16,187600.0,24.8447,24.8568,24.7783,24.8508,187600.0
2008-11-17 13:15:00,41.16,41.17,40.94,41.0,207700.0,24.8508,24.8568,24.7179,24.7542,207700.0
2008-11-17 13:20:00,41.01,41.04,40.9,40.91,233800.0,24.7602,24.7783,24.6938,24.6998,233800.0
2008-11-17 13:25:00,40.91,41.11,40.9,41.06,296800.0,24.6998,24.8206,24.6938,24.7904,296800.0
2008-11-17 13:30:00,41.05,41.13,40.89,40.91,212200.0,24.7844,24.8327,24.6878,24.6998,212200.0
2008-11-17 13:35:00,40.9,40.94,40.79,40.92,193700.0,24.6938,24.7179,24.6274,24.7059,193700.0
2008-11-17 13:40:00,40.91,40.94,40.75,40.81,226500.0,24.6998,24.7179,24.6032,24.6395,226500.0
2008-11-17 13:45:00,40.81,40.92,40.81,40.87,149700.0,24.6395,24.7059,24.6395,24.6757,149700.0
2008-11-17 13:50:00,40.85,41.12,40.83,41.02,277900.0,24.6636,24.8266,24.6515,24.7663,277900.0
2008-11-17 13:55:00,41.02,41.16,41.0,41.04,242600.0,24.7663,24.8508,24.7542,24.7783,242600.0
2008-11-17 14:00:00,41.04,41.09,40.79,40.84,252500.0,24.7783,24.8085,24.6274,24.6576,252500.0
2008-11-17 14:05:00,40.83,41.1,40.79,41.06,323100.0,24.6515,24.8146,24.6274,24.7904,323100.0
2008-11-17 14:10:00,41.06,41.32,41.01,41.21,323900.0,24.7904,24.9474,24.7602,24.881,323900.0
2008-11-17 14:15:00,41.22,41.27,41.07,41.18,205800.0,24.887,24.9172,24.7964,24.8629,205800.0
2008-11-17 14:20:00,41.18,41.37,40.98,41.0,334100.0,24.8629,24.9776,24.7421,24.7542,334100.0
2008-11-17 14:25:00,40.98,41.14,40.83,40.91,276100.0,24.7421,24.8387,24.6515,24.6998,276100.0
2008-11-17 14:30:00,40.92,41.02,40.8,40.97,436900.0,24.7059,24.7663,24.6334,24.7361,436900.0
2008-11-17 14:35:00,40.96,41.25,40.88,41.19,422900.0,24.73,24.9051,24.6817,24.8689,422900.0
2008-11-17 14:40:00,41.19,41.4,41.1,41.35,298600.0,24.8689,24.9957,24.8146,24.9655,298600.0
2008-11-17 14:45:00,41.36,41.36,41.05,41.07,294700.0,24.9715,24.9715,24.7844,24.7964,294700.0
2008-11-17 14:50:00,41.06,41.1,40.89,41.01,462800.0,24.7904,24.8146,24.6878,24.7602,462800.0
2008-11-17 14:55:00,41.02,41.22,40.9,40.93,330000.0,24.7663,24.887,24.6938,24.7119,330000.0
2008-11-17 15:00:00,40.93,41.18,40.81,41.18,421500.0,24.7119,24.8629,24.6395,24.8629,421500.0
2008-11-17 15:05:00,41.18,41.2,40.96,41.12,368100.0,24.8629,24.8749,24.73,24.8266,368100.0
2008-11-17 15:10:00,41.1,41.14,40.82,41.06,346100.0,24.8146,24.8387,24.6455,24.7904,346100.0
2008-11-17 15:15:00,41.06,41.28,41.06,41.1,545600.0,24.7904,24.9232,24.7904,24.8146,545600.0
2008-11-17 15:20:00,41.09,41.17,40.89,40.9,514300.0,24.8085,24.8568,24.6878,24.6938,514300.0
2008-11-17 15:25:00,40.91,41.07,40.84,41.02,419700.0,24.6998,24.7964,24.6576,24.7663,419700.0
2008-11-17 15:30:00,41.01,41.12,40.88,40.95,658500.0,24.7602,24.8266,24.6817,24.724,658500.0
2008-11-17 15:35:00,40.95,40.96,40.72,40.8,1015800.0,24.724,24.73,24.5851,24.6334,1015800.0
2008-11-17 15:40:00,40.81,41.01,40.73,40.94,749300.0,24.6395,24.7602,24.5912,24.7179,749300.0
2008-11-17 15:45:00,40.94,40.97,40.69,40.72,824400.0,24.7179,24.7361,24.567,24.5851,824400.0
2008-11-17 15:50:00,40.71,40.84,40.55,40.56,947100.0,24.5791,24.6576,24.4825,24.4885,947100.0
2008-11-17 15:55:00,40.57,40.61,40.34,40.45,1973000.0,24.4946,24.5187,24.3557,24.4221,1973000.0
2008-11-18 09:30:00,39.96,40.13,39.96,40.06,839600.0,24.1263,24.2289,24.1263,24.1866,839600.0
2008-11-18 09:35:00,40.07,40.31,40.03,40.27,345500.0,24.1927,24.3376,24.1685,24.3134,345500.0
2008-11-18 09:40:00,40.27,40.43,40.25,40.33,518800.0,24.3134,24.41,24.3014,24.3497,518800.0
2008-11-18 09:45:00,40.35,40.43,40.26,40.43,441600.0,24.3617,24.41,24.3074,24.41,441600.0
2008-11-18 09:50:00,40.42,40.46,40.22,40.22,580400.0,24.404,24.4281,24.2832,24.2832,580400.0
2008-11-18 09:55:00,40.21,40.29,40.1,40.27,772000.0,24.2772,24.3255,24.2108,24.3134,772000.0
2008-11-18 10:00:00,40.27,40.28,40.06,40.11,950800.0,24.3134,24.3195,24.1866,24.2168,950800.0
2008-11-18 10:05:00,40.12,40.17,39.96,40.03,1014100.0,24.2229,24.2531,24.1263,24.1685,1014100.0
2008-11-18 10:10:00,40.01,40.22,39.97,40.12,478100.0,24.1565,24.2832,24.1323,24.2229,478100.0
2008-11-18 10:15:00,40.12,40.34,40.07,40.32,705200.0,24.2229,24.3557,24.1927,24.3436,705200.0
2008-11-18 10:20:00,40.33,40.45,40.25,40.26,465100.0,24.3497,24.4221,24.3014,24.3074,465100.0
2008-11-18 10:25:00,40.26,40.59,40.25,40.58,570300.0,24.3074,24.5066,24.3014,24.5006,570300.0
2008-11-18 10:30:00,40.58,40.6,40.48,40.51,477100.0,24.5006,24.5127,24.4402,24.4583,477100.0
2008-11-18 10:35:00,40.5,40.61,40.36,40.59,457700.0,24.4523,24.5187,24.3678,24.5066,457700.0
2008-11-18 10:40:00,40.58,40.64,40.43,40.5,386100.0,24.5006,24.5368,24.41,24.4523,386100.0
2008-11-18 10:45:00,40.48,40.55,40.35,40.44,430500.0,24.4402,24.4825,24.3617,24.4161,430500.0
2008-11-18 10:50:00,40.43,40.43,40.24,40.34,411600.0,24.41,24.41,24.2953,24.3557,411600.0
2008-11-18 10:55:00,40.34,40.44,40.28,40.42,450000.0,24.3557,24.4161,24.3195,24.404,450000.0
2008-11-18 11:00:00,40.42,40.42,40.12,40.14,472700.0,24.404,24.404,24.2229,24.2349,472700.0
2008-11-18 11:05:00,40.14,40.28,40.11,40.24,338400.0,24.2349,24.3195,24.2168,24.2953,338400.0
2008-11-18 11:10:00,40.23,40.33,40.2,40.3,342200.0,24.2893,24.3497,24.2712,24.3315,342200.0
2008-11-18 11:15:00,40.3,40.41,40.29,40.38,438500.0,24.3315,24.398,24.3255,24.3798,438500.0
2008-11-18 11:20:00,40.39,40.46,40.32,40.34,447600.0,24.3859,24.4281,24.3436,24.3557,447600.0
2008-11-18 11:25:00,40.34,40.44,40.3,40.41,240800.0,24.3557,24.4161,24.3315,24.398,240800.0
2008-11-18 11:30:00,40.4,40.58,40.36,40.58,373600.0,24.3919,24.5006,24.3678,24.5006,373600.0
2008-11-18 11:35:00,40.58,40.8,40.58,40.68,276200.0,24.5006,24.6334,24.5006,24.561,276200.0
2008-11-18 11:40:00,40.66,40.74,40.59,40.7,170000.0,24.5489,24.5972,24.5066,24.573,170000.0
2008-11-18 11:45:00,40.7,40.85,40.65,40.7,234300.0,24.573,24.6636,24.5429,24.573,234300.0
2008-11-18 11:50:00,40.72,41.03,40.7,40.92,291000.0,24.5851,24.7723,24.573,24.7059,291000.0
2008-11-18 11:55:00,40.92,41.01,40.86,41.01,213400.0,24.7059,24.7602,24.6696,24.7602,213400.0
2008-11-18 12:00:00,41.01,41.01,40.83,40.87,254200.0,24.7602,24.7602,24.6515,24.6757,254200.0
2008-11-18 12:05:00,40.88,40.9,40.78,40.82,382700.0,24.6817,24.6938,24.6213,24.6455,382700.0
2008-11-18 12:10:00,40.83,40.92,40.78,40.82,190300.0,24.6515,24.7059,24.6213,24.6455,190300.0
2008-11-18 12:15:00,40.8,40.91,40.73,40.73,183600.0,24.6334,24.6998,24.5912,24.5912,183600.0
2008-11-18 12:20:00,40.74,40.77,40.62,40.66,164400.0,24.5972,24.6153,24.5247,24.5489,164400.0
2008-11-18 12:25:00,40.66,40.68,40.53,40.67,217300.0,24.5489,24.561,24.4704,24.5549,217300.0
2008-11-18 12:30:00,40.65,40.65,40.52,40.54,139100.0,24.5429,24.5429,24.4644,24.4764,139100.0
2008-11-18 12:35:00,40.54,40.54,40.44,40.51,223300.0,24.4764,24.4764,24.4161,24.4583,223300.0
2008-11-18 12:40:00,40.52,40.54,40.43,40.44,337000.0,24.4644,24.4764,24.41,24.4161,337000.0
2008-11-18 12:45:00,40.43,40.45,40.31,40.37,317000.0,24.41,24.4221,24.3376,24.3738,317000.0
2008-11-18 12:50:00,40.37,40.41,40.29,40.41,328800.0,24.3738,24.398,24.3255,24.398,328800.0
2008-11-18 12:55:00,40.41,40.45,40.38,40.42,465300.0,24.398,24.4221,24.3798,24.404,465300.0
2008-11-18 13:00:00,40.41,40.42,40.26,40.31,299300.0,24.398,24.404,24.3074,24.3376,299300.0
2008-11-18 13:05:00,40.32,40.32,40.2,40.24,519100.0,24.3436,24.3436,24.2712,24.2953,519100.0
2008-11-18 13:10:00,40.23,40.31,40.08,40.17,403200.0,24.2893,24.3376,24.1987,24.2531,403200.0
2008-11-18 13:15:00,40.16,40.16,39.93,40.05,692100.0,24.247,24.247,24.1082,24.1806,692100.0
2008-11-18 13:20:00,40.05,40.13,40.05,40.08,494300.0,24.1806,24.2289,24.1806,24.1987,494300.0
2008-11-18 13:25:00,40.07,40.16,40.06,40.15,491900.0,24.1927,24.247,24.1866,24.241,491900.0
2008-11-18 13:30:00,40.16,40.17,40.0,40.07,483300.0,24.247,24.2531,24.1504,24.1927,483300.0
2008-11-18 13:35:00,40.08,40.08,39.85,39.94,1256800.0,24.1987,24.1987,24.0599,24.1142,1256800.0
2008-11-18 13:40:00,39.95,40.02,39.86,39.87,518700.0,24.1202,24.1625,24.0659,24.0719,518700.0
2008-11-18 13:45:00,39.87,39.91,39.71,39.82,1068700.0,24.0719,24.0961,23.9753,24.0417,1068700.0
2008-11-18 13:50:00,39.82,39.96,39.78,39.89,982900.0,24.0417,24.1263,24.0176,24.084,982900.0
2008-11-18 13:55:00,39.9,40.12,39.85,40.12,379900.0,24.09,24.2229,24.0599,24.2229,379900.0
2008-11-18 14:00:00,40.11,40.12,39.87,39.87,641500.0,24.2168,24.2229,24.0719,24.0719,641500.0
2008-11-18 14:05:00,39.9,39.91,39.7,39.8,434400.0,24.09,24.0961,23.9693,24.0297,434400.0
2008-11-18 14:10:00,39.8,40.04,39.73,40.0,872600.0,24.0297,24.1746,23.9874,24.1504,872600.0
2008-11-18 14:15:00,39.99,40.05,39.91,39.93,502000.0,24.1444,24.1806,24.0961,24.1082,502000.0
2008-11-18 14:20:00,39.91,40.1,39.84,40.0,439000.0,24.0961,24.2108,24.0538,24.1504,439000.0
2008-11-18 14:25:00,40.01,40.07,39.88,39.98,415800.0,24.1565,24.1927,24.078,24.1383,415800.0
2008-11-18 14:30:00,39.96,39.96,39.73,39.77,536300.0,24.1263,24.1263,23.9874,24.0116,536300.0
2008-11-18 14:35:00,39.77,39.88,39.71,39.79,436200.0,24.0116,24.078,23.9753,24.0236,436200.0
2008-11-18 14:40:00,39.8,39.89,39.74,39.76,346800.0,24.0297,24.084,23.9934,24.0055,346800.0
2008-11-18 14:45:00,39.77,39.77,39.5,39.55,1208600.0,24.0116,24.0116,23.8485,23.8787,1208600.0
2008-11-18 14:50:00,39.56,39.61,39.5,39.56,1379100.0,23.8848,23.9149,23.8485,23.8848,1379100.0
2008-11-18 14:55:00,39.57,39.67,39.52,39.57,666500.0,23.8908,23.9512,23.8606,23.8908,666500.0
2008-11-18 15:00:00,39.57,39.68,39.5,39.58,640300.0,23.8908,23.9572,23.8485,23.8968,640300.0
2008-11-18 15:05:00,39.57,39.96,39.55,39.94,507200.0,23.8908,24.1263,23.8787,24.1142,507200.0
2008-11-18 15:10:00,39.95,40.12,39.81,39.83,587100.0,24.1202,24.2229,24.0357,24.0478,587100.0
2008-11-18 15:15:00,39.83,40.0,39.7,39.96,400400.0,24.0478,24.1504,23.9693,24.1263,400400.0
2008-11-18 15:20:00,39.96,40.2,39.87,39.93,626500.0,24.1263,24.2712,24.0719,24.1082,626500.0
2008-11-18 15:25:00,39.93,40.08,39.68,39.98,747500.0,24.1082,24.1987,23.9572,24.1383,747500.0
2008-11-18 15:30:00,39.98,39.99,39.67,39.77,914800.0,24.1383,24.1444,23.9512,24.0116,914800.0
2008-11-18 15:35:00,39.79,40.11,39.73,39.97,962600.0,24.0236,24.2168,23.9874,24.1323,962600.0
2008-11-18 15:40:00,39.98,40.38,39.97,40.02,1114800.0,24.1383,24.3798,24.1323,24.1625,1114800.0
2008-11-18 15:45:00,40.02,40.39,40.0,40.34,934400.0,24.1625,24.3859,24.1504,24.3557,934400.0
2008-11-18 15:50:00,40.34,40.54,40.25,40.53,1073300.0,24.3557,24.4764,24.3014,24.4704,1073300.0
2008-11-18 15:55:00,40.53,40.64,40.4,40.53,1756100.0,24.4704,24.5368,24.3919,24.4704,1756100.0
2008-11-19 09:30:00,40.07,40.19,40.02,40.08,709800.0,24.1927,24.2651,24.1625,24.1987,709800.0
2008-11-19 09:35:00,40.09,40.43,40.06,40.33,574300.0,24.2048,24.41,24.1866,24.3497,574300.0
2008-11-19 09:40:00,40.34,40.42,40.08,40.11,470300.0,24.3557,24.404,24.1987,24.2168,470300.0
2008-11-19 09:45:00,40.11,40.4,40.01,40.14,1056500.0,24.2168,24.3919,24.1565,24.2349,1056500.0
2008-11-19 09:50:00,40.14,40.15,39.92,39.99,712400.0,24.2349,24.241,24.1021,24.1444,712400.0
2008-11-19 09:55:00,39.99,40.02,39.84,39.99,1064400.0,24.1444,24.1625,24.0538,24.1444,1064400.0
2008-11-19 10:00:00,39.98,40.18,39.89,40.18,471700.0,24.1383,24.2591,24.084,24.2591,471700.0
2008-11-19 10:05:00,40.17,40.5,40.04,40.26,465500.0,24.2531,24.4523,24.1746,24.3074,465500.0
2008-11-19 10:10:00,40.25,40.41,40.22,40.36,375700.0,24.3014,24.398,24.2832,24.3678,375700.0
2008-11-19 10:15:00,40.37,40.48,40.14,40.15,465400.0,24.3738,24.4402,24.2349,24.241,465400.0
2008-11-19 10:20:00,40.15,40.19,40.04,40.12,497700.0,24.241,24.2651,24.1746,24.2229,497700.0
2008-11-19 10:25:00,40.14,40.18,39.94,40.12,794100.0,24.2349,24.2591,24.1142,24.2229,794100.0
2008-11-19 10:30:00,40.12,40.12,39.86,39.96,537400.0,24.2229,24.2229,24.0659,24.1263,537400.0
2008-11-19 10:35:00,39.97,39.99,39.65,39.7,529900.0,24.1323,24.1444,23.9391,23.9693,529900.0
2008-11-19 10:40:00,39.71,39.84,39.66,39.69,851600.0,23.9753,24.0538,23.9451,23.9632,851600.0
2008-11-19 10:45:00,39.69,39.7,39.43,39.48,562100.0,23.9632,23.9693,23.8063,23.8365,562100.0
2008-11-19 10:50:00,39.48,39.57,39.35,39.36,447700.0,23.8365,23.8908,23.758,23.764,447700.0
2008-11-19 10:55:00,39.35,39.37,39.15,39.18,359000.0,23.758,23.77,23.6372,23.6553,359000.0
2008-11-19 11:00:00,39.18,39.33,39.15,39.23,335900.0,23.6553,23.7459,23.6372,23.6855,335900.0
2008-11-19 11:05:00,39.24,39.43,39.22,39.43,354300.0,23.6916,23.8063,23.6795,23.8063,354300.0
2008-11-19 11:10:00,39.43,39.48,39.22,39.22,264500.0,23.8063,23.8365,23.6795,23.6795,264500.0
2008-11-19 11:15:00,39.23,39.3,39.07,39.3,367900.0,23.6855,23.7278,23.5889,23.7278,367900.0
2008-11-19 11:20:00,39.3,39.33,39.01,39.01,550200.0,23.7278,23.7459,23.5527,23.5527,550200.0
2008-11-19 11:25:00,39.01,39.02,38.8,38.81,426400.0,23.5527,23.5587,23.4259,23.4319,426400.0
2008-11-19 11:30:00,38.81,38.95,38.81,38.92,721600.0,23.4319,23.5165,23.4319,23.4984,721600.0
2008-11-19 11:35:00,38.93,38.95,38.81,38.93,489600.0,23.5044,23.5165,23.4319,23.5044,489600.0
2008-11-19 11:40:00,38.94,39.01,38.87,39.01,560700.0,23.5104,23.5527,23.4682,23.5527,560700.0
2008-11-19 11:45:00,39.01,39.01,38.78,38.84,374800.0,23.5527,23.5527,23.4138,23.4501,374800.0
2008-11-19 11:50:00,38.83,39.16,38.83,39.07,461800.0,23.444,23.6433,23.444,23.5889,461800.0
2008-11-19 11:55:00,39.07,39.16,38.97,39.03,326800.0,23.5889,23.6433,23.5285,23.5648,326800.0
2008-11-19 12:00:00,39.03,39.05,38.87,38.96,497800.0,23.5648,23.5768,23.4682,23.5225,497800.0
2008-11-19 12:05:00,38.96,39.04,38.9,38.99,367400.0,23.5225,23.5708,23.4863,23.5406,367400.0
2008-11-19 12:10:00,38.99,39.0,38.8,38.92,457700.0,23.5406,23.5467,23.4259,23.4984,457700.0
2008-11-19 12:15:00,38.93,38.93,38.64,38.64,347500.0,23.5044,23.5044,23.3293,23.3293,347500.0
2008-11-19 12:20:00,38.65,38.74,38.62,38.66,407400.0,23.3353,23.3897,23.3172,23.3414,407400.0
2008-11-19 12:25:00,38.68,38.73,38.59,38.65,298700.0,23.3535,23.3836,23.2991,23.3353,298700.0
2008-11-19 12:30:00,38.66,38.8,38.64,38.8,350600.0,23.3414,23.4259,23.3293,23.4259,350600.0
2008-11-19 12:35:00,38.8,38.86,38.67,38.86,348700.0,23.4259,23.4621,23.3474,23.4621,348700.0
2008-11-19 12:40:00,38.87,38.96,38.83,38.84,221900.0,23.4682,23.5225,23.444,23.4501,221900.0
2008-11-19 12:45:00,38.85,38.97,38.81,38.92,255700.0,23.4561,23.5285,23.4319,23.4984,255700.0
2008-11-19 12:50:00,38.93,38.98,38.81,38.86,220400.0,23.5044,23.5346,23.4319,23.4621,220400.0
2008-11-19 12:55:00,38.86,38.99,38.78,38.99,253500.0,23.4621,23.5406,23.4138,23.5406,253500.0
2008-11-19 13:00:00,38.99,39.18,38.92,39.14,463800.0,23.5406,23.6553,23.4984,23.6312,463800.0
2008-11-19 13:05:00,39.14,39.22,39.03,39.04,212500.0,23.6312,23.6795,23.5648,23.5708,212500.0
2008-11-19 13:10:00,39.05,39.1,38.99,39.1,273000.0,23.5768,23.607,23.5406,23.607,273000.0
2008-11-19 13:15:00,39.11,39.12,38.86,38.96,296500.0,23.6131,23.6191,23.4621,23.5225,296500.0
2008-11-19 13:20:00,38.97,38.98,38.82,38.84,183300.0,23.5285,23.5346,23.438,23.4501,183300.0
2008-11-19 13:25:00,38.84,38.85,38.63,38.66,234100.0,23.4501,23.4561,23.3233,23.3414,234100.0
2008-11-19 13:30:00,38.65,38.7,38.53,38.56,399500.0,23.3353,23.3655,23.2629,23.281,399500.0
2008-11-19 13:35:00,38.57,38.72,38.52,38.69,319000.0,23.287,23.3776,23.2568,23.3595,319000.0
2008-11-19 13:40:00,38.69,38.79,38.65,38.71,363800.0,23.3595,23.4199,23.3353,23.3716,363800.0
2008-11-19 13:45:00,38.71,38.88,38.69,38.8,338900.0,23.3716,23.4742,23.3595,23.4259,338900.0
2008-11-19 13:50:00,38.8,38.96,38.72,38.95,435100.0,23.4259,23.5225,23.3776,23.5165,435100.0
2008-11-19 13:55:00,38.95,39.09,38.91,38.95,496800.0,23.5165,23.601,23.4923,23.5165,496800.0
2008-11-19 14:00:00,38.95,38.95,38.68,38.73,471000.0,23.5165,23.5165,23.3535,23.3836,471000.0
2008-11-19 14:05:00,38.73,38.82,38.56,38.79,458300.0,23.3836,23.438,23.281,23.4199,458300.0
2008-11-19 14:10:00,38.81,38.97,38.76,38.86,404300.0,23.4319,23.5285,23.4018,23.4621,404300.0
2008-11-19 14:15:00,38.86,38.88,38.66,38.68,328500.0,23.4621,23.4742,23.3414,23.3535,328500.0
2008-11-19 14:20:00,38.67,38.68,38.51,38.51,329500.0,23.3474,23.3535,23.2508,23.2508,329500.0
2008-11-19 14:25:00,38.53,38.8,38.53,38.65,446100.0,23.2629,23.4259,23.2629,23.3353,446100.0
2008-11-19 14:30:00,38.64,38.77,38.56,38.57,770100.0,23.3293,23.4078,23.281,23.287,770100.0
2008-11-19 14:35:00,38.58,38.64,38.48,38.54,538500.0,23.2931,23.3293,23.2327,23.2689,538500.0
2008-11-19 14:40:00,38.55,38.93,38.52,38.84,756000.0,23.275,23.5044,23.2568,23.4501,756000.0
2008-11-19 14:45:00,38.85,39.13,38.83,38.97,661600.0,23.4561,23.6251,23.444,23.5285,661600.0
2008-11-19 14:50:00,38.97,39.12,38.87,38.93,444500.0,23.5285,23.6191,23.4682,23.5044,444500.0
2008-11-19 14:55:00,38.93,39.04,38.75,39.0,402600.0,23.5044,23.5708,23.3957,23.5467,402600.0
2008-11-19 15:00:00,39.0,39.01,38.67,38.93,671700.0,23.5467,23.5527,23.3474,23.5044,671700.0
2008-11-19 15:05:00,38.92,39.08,38.78,39.02,588400.0,23.4984,23.595,23.4138,23.5587,588400.0
2008-11-19 15:10:00,39.01,39.09,38.86,38.91,803300.0,23.5527,23.601,23.4621,23.4923,803300.0
2008-11-19 15:15:00,38.92,38.92,38.51,38.59,537900.0,23.4984,23.4984,23.2508,23.2991,537900.0
2008-11-19 15:20:00,38.56,38.57,38.38,38.48,592300.0,23.281,23.287,23.1723,23.2327,592300.0
2008-11-19 15:25:00,38.48,38.65,38.36,38.58,935400.0,23.2327,23.3353,23.1602,23.2931,935400.0
2008-11-19 15:30:00,38.59,38.68,38.39,38.68,609500.0,23.2991,23.3535,23.1784,23.3535,609500.0
2008-11-19 15:35:00,38.68,38.7,38.2,38.22,1051700.0,23.3535,23.3655,23.0636,23.0757,1051700.0
2008-11-19 15:40:00,38.22,38.38,38.08,38.09,1068800.0,23.0757,23.1723,22.9912,22.9972,1068800.0
2008-11-19 15:45:00,38.09,38.1,37.84,37.97,1399100.0,22.9972,23.0033,22.8463,22.9248,1399100.0
2008-11-19 15:50:00,37.97,38.11,37.91,37.99,1341500.0,22.9248,23.0093,22.8886,22.9369,1341500.0
2008-11-19 15:55:00,37.98,38.01,37.74,37.79,2057900.0,22.9308,22.9489,22.7859,22.8161,2057900.0
2008-11-20 09:30:00,37.68,37.82,37.58,37.64,570900.0,22.7497,22.8342,22.6893,22.7255,570900.0
2008-11-20 09:35:00,37.63,37.64,37.4,37.46,709700.0,22.7195,22.7255,22.5806,22.6169,709700.0
2008-11-20 09:40:00,37.46,37.47,37.19,37.2,855500.0,22.6169,22.6229,22.4538,22.4599,855500.0
2008-11-20 09:45:00,37.19,37.36,37.16,37.27,589100.0,22.4538,22.5565,22.4357,22.5021,589100.0
2008-11-20 09:50:00,37.27,37.44,37.19,37.22,514100.0,22.5021,22.6048,22.4538,22.472,514100.0
2008-11-20 09:55:00,37.21,37.32,37.09,37.13,521400.0,22.4659,22.5323,22.3935,22.4176,521400.0
2008-11-20 10:00:00,37.11,37.18,36.85,36.85,591400.0,22.4055,22.4478,22.2486,22.2486,591400.0
2008-11-20 10:05:00,36.85,36.94,36.7,36.78,719400.0,22.2486,22.3029,22.158,22.2063,719400.0
2008-11-20 10:10:00,36.78,36.78,36.65,36.77,468200.0,22.2063,22.2063,22.1278,22.2003,468200.0
2008-11-20 10:15:00,36.77,37.0,36.58,36.69,530800.0,22.2003,22.3391,22.0856,22.152,530800.0
2008-11-20 10:20:00,36.7,36.99,36.69,36.94,583400.0,22.158,22.3331,22.152,22.3029,583400.0
2008-11-20 10:25:00,36.94,37.05,36.79,37.02,905500.0,22.3029,22.3693,22.2123,22.3512,905500.0
2008-11-20 10:30:00,37.01,37.25,37.0,37.14,618800.0,22.3452,22.4901,22.3391,22.4237,618800.0
2008-11-20 10:35:00,37.15,37.15,36.86,36.91,700600.0,22.4297,22.4297,22.2546,22.2848,700600.0
2008-11-20 10:40:00,36.92,37.35,36.89,37.33,712600.0,22.2908,22.5505,22.2727,22.5384,712600.0
2008-11-20 10:45:00,37.33,37.56,37.33,37.43,830900.0,22.5384,22.6772,22.5384,22.5988,830900.0
2008-11-20 10:50:00,37.46,37.46,37.1,37.32,527700.0,22.6169,22.6169,22.3995,22.5323,527700.0
2008-11-20 10:55:00,37.32,37.34,37.08,37.34,521600.0,22.5323,22.5444,22.3874,22.5444,521600.0
2008-11-20 11:00:00,37.35,37.62,37.34,37.57,635800.0,22.5505,22.7135,22.5444,22.6833,635800.0
2008-11-20 11:05:00,37.57,37.63,37.33,37.33,563800.0,22.6833,22.7195,22.5384,22.5384,563800.0
2008-11-20 11:10:00,37.32,37.59,37.15,37.51,622000.0,22.5323,22.6954,22.4297,22.6471,622000.0
2008-11-20 11:15:00,37.51,37.64,37.35,37.37,626300.0,22.6471,22.7255,22.5505,22.5625,626300.0
2008-11-20 11:20:00,37.37,37.46,37.21,37.24,514000.0,22.5625,22.6169,22.4659,22.484,514000.0
2008-11-20 11:25:00,37.23,37.42,37.19,37.4,506900.0,22.478,22.5927,22.4538,22.5806,506900.0
2008-11-20 11:30:00,37.4,37.4,37.14,37.27,346200.0,22.5806,22.5806,22.4237,22.5021,346200.0
2008-11-20 11:35:00,37.26,37.39,37.19,37.25,633000.0,22.4961,22.5746,22.4538,22.4901,633000.0
2008-11-20 11:40:00,37.25,37.37,37.18,37.37,349000.0,22.4901,22.5625,22.4478,22.5625,349000.0
2008-11-20 11:45:00,37.37,37.39,37.12,37.31,440600.0,22.5625,22.5746,22.4116,22.5263,440600.0
2008-11-20 11:50:00,37.3,37.34,37.14,37.18,487800.0,22.5203,22.5444,22.4237,22.4478,487800.0
2008-11-20 11:55:00,37.19,37.3,37.14,37.17,601800.0,22.4538,22.5203,22.4237,22.4418,601800.0
2008-11-20 12:00:00,37.17,37.17,36.82,36.85,649100.0,22.4418,22.4418,22.2305,22.2486,649100.0
2008-11-20 12:05:00,36.85,37.13,36.84,36.98,399000.0,22.2486,22.4176,22.2425,22.3271,399000.0
2008-11-20 12:10:00,36.97,37.26,36.94,37.21,575100.0,22.321,22.4961,22.3029,22.4659,575100.0
2008-11-20 12:15:00,37.22,37.39,37.18,37.25,489200.0,22.472,22.5746,22.4478,22.4901,489200.0
2008-11-20 12:20:00,37.25,37.54,37.25,37.44,568400.0,22.4901,22.6652,22.4901,22.6048,568400.0
2008-11-20 12:25:00,37.43,37.84,37.41,37.73,603400.0,22.5988,22.8463,22.5867,22.7799,603400.0
2008-11-20 12:30:00,37.74,38.01,37.69,37.87,921100.0,22.7859,22.9489,22.7557,22.8644,921100.0
2008-11-20 12:35:00,37.89,37.94,37.72,37.85,673800.0,22.8765,22.9067,22.7738,22.8523,673800.0
2008-11-20 12:40:00,37.85,37.93,37.75,37.86,452000.0,22.8523,22.9006,22.792,22.8584,452000.0
2008-11-20 12:45:00,37.83,38.34,37.75,38.31,724600.0,22.8403,23.1482,22.792,23.1301,724600.0
2008-11-20 12:50:00,38.32,38.48,38.06,38.1,467400.0,23.1361,23.2327,22.9791,23.0033,467400.0
2008-11-20 12:55:00,38.07,38.1,37.88,37.91,448500.0,22.9852,23.0033,22.8704,22.8886,448500.0
2008-11-20 13:00:00,37.9,37.9,37.56,37.67,513400.0,22.8825,22.8825,22.6772,22.7437,513400.0
2008-11-20 13:05:00,37.7,37.88,37.66,37.83,381800.0,22.7618,22.8704,22.7376,22.8403,381800.0
2008-11-20 13:10:00,37.82,37.87,37.57,37.77,367400.0,22.8342,22.8644,22.6833,22.804,367400.0
2008-11-20 13:15:00,37.77,38.08,37.57,37.59,582100.0,22.804,22.9912,22.6833,22.6954,582100.0
2008-11-20 13:20:00,37.58,37.71,37.33,37.63,598000.0,22.6893,22.7678,22.5384,22.7195,598000.0
2008-11-20 13:25:00,37.68,37.79,37.43,37.46,449200.0,22.7497,22.8161,22.5988,22.6169,449200.0
2008-11-20 13:30:00,37.46,37.72,37.41,37.7,415700.0,22.6169,22.7738,22.5867,22.7618,415700.0
2008-11-20 13:35:00,37.68,37.69,37.2,37.34,444400.0,22.7497,22.7557,22.4599,22.5444,444400.0
2008-11-20 13:40:00,37.32,37.54,37.27,37.5,452900.0,22.5323,22.6652,22.5021,22.641,452900.0
2008-11-20 13:45:00,37.49,37.6,37.43,37.48,420100.0,22.635,22.7014,22.5988,22.6289,420100.0
2008-11-20 13:50:00,37.48,37.68,37.38,37.53,329700.0,22.6289,22.7497,22.5686,22.6591,329700.0
2008-11-20 13:55:00,37.53,37.76,37.4,37.69,398300.0,22.6591,22.798,22.5806,22.7557,398300.0
2008-11-20 14:00:00,37.69,37.74,37.31,37.34,610100.0,22.7557,22.7859,22.5263,22.5444,610100.0
2008-11-20 14:05:00,37.32,37.47,37.17,37.24,469300.0,22.5323,22.6229,22.4418,22.484,469300.0
2008-11-20 14:10:00,37.24,37.44,37.22,37.26,455200.0,22.484,22.6048,22.472,22.4961,455200.0
2008-11-20 14:15:00,37.26,37.37,37.09,37.12,663200.0,22.4961,22.5625,22.3935,22.4116,663200.0
2008-11-20 14:20:00,37.12,37.35,37.09,37.24,352000.0,22.4116,22.5505,22.3935,22.484,352000.0
2008-11-20 14:25:00,37.24,37.33,37.09,37.11,604600.0,22.484,22.5384,22.3935,22.4055,604600.0
2008-11-20 14:30:00,37.12,37.19,37.02,37.06,690600.0,22.4116,22.4538,22.3512,22.3754,690600.0
2008-11-20 14:35:00,37.07,37.25,37.03,37.15,975500.0,22.3814,22.4901,22.3572,22.4297,975500.0
2008-11-20 14:40:00,37.17,37.33,37.07,37.09,670400.0,22.4418,22.5384,22.3814,22.3935,670400.0
2008-11-20 14:45:00,37.1,37.11,36.83,36.93,563400.0,22.3995,22.4055,22.2365,22.2969,563400.0
2008-11-20 14:50:00,36.93,37.08,36.81,36.87,463000.0,22.2969,22.3874,22.2244,22.2606,463000.0
2008-11-20 14:55:00,36.87,36.93,36.75,36.9,403100.0,22.2606,22.2969,22.1882,22.2788,403100.0
2008-11-20 15:00:00,36.89,37.12,36.75,36.76,744100.0,22.2727,22.4116,22.1882,22.1942,744100.0
2008-11-20 15:05:00,36.75,36.9,36.7,36.87,607500.0,22.1882,22.2788,22.158,22.2606,607500.0
2008-11-20 15:10:00,36.87,36.98,36.73,36.8,984700.0,22.2606,22.3271,22.1761,22.2184,984700.0
2008-11-20 15:15:00,36.81,36.91,36.6,36.64,658500.0,22.2244,22.2848,22.0976,22.1218,658500.0
2008-11-20 15:20:00,36.64,36.74,36.5,36.52,878800.0,22.1218,22.1822,22.0373,22.0493,878800.0
2008-11-20 15:25:00,36.51,36.57,36.43,36.5,831100.0,22.0433,22.0795,21.995,22.0373,831100.0
2008-11-20 15:30:00,36.49,36.66,36.37,36.38,698500.0,22.0312,22.1339,21.9588,21.9648,698500.0
2008-11-20 15:35:00,36.38,36.45,36.01,36.04,1114300.0,21.9648,22.0071,21.7414,21.7595,1114300.0
2008-11-20 15:40:00,36.04,36.11,35.72,35.73,1331100.0,21.7595,21.8018,21.5663,21.5724,1331100.0
2008-11-20 15:45:00,35.73,36.17,35.72,35.9,1467900.0,21.5724,21.838,21.5663,21.675,1467900.0
2008-11-20 15:50:00,35.9,35.91,35.6,35.69,2324900.0,21.675,21.681,21.4939,21.5482,2324900.0
2008-11-20 15:55:00,35.71,35.8,35.53,35.73,1994700.0,21.5603,21.6146,21.4516,21.5724,1994700.0
2008-11-21 09:30:00,37.72,37.9,37.62,37.8,743000.0,22.7738,22.8825,22.7135,22.8221,743000.0
2008-11-21 09:35:00,37.83,37.85,37.52,37.53,549700.0,22.8403,22.8523,22.6531,22.6591,549700.0
2008-11-21 09:40:00,37.52,37.59,37.43,37.56,518200.0,22.6531,22.6954,22.5988,22.6772,518200.0
2008-11-21 09:45:00,37.56,37.87,37.52,37.77,592900.0,22.6772,22.8644,22.6531,22.804,592900.0
2008-11-21 09:50:00,37.77,37.84,37.47,37.5,469800.0,22.804,22.8463,22.6229,22.641,469800.0
2008-11-21 09:55:00,37.5,37.51,37.27,37.41,547300.0,22.641,22.6471,22.5021,22.5867,547300.0
2008-11-21 10:00:00,37.42,37.42,37.13,37.23,661000.0,22.5927,22.5927,22.4176,22.478,661000.0
2008-11-21 10:05:00,37.23,37.56,37.2,37.52,601700.0,22.478,22.6772,22.4599,22.6531,601700.0
2008-11-21 10:10:00,37.52,37.52,37.3,37.31,661000.0,22.6531,22.6531,22.5203,22.5263,661000.0
2008-11-21 10:15:00,37.32,37.34,37.1,37.22,754200.0,22.5323,22.5444,22.3995,22.472,754200.0
2008-11-21 10:20:00,37.22,37.36,37.11,37.14,799600.0,22.472,22.5565,22.4055,22.4237,799600.0
2008-11-21 10:25:00,37.14,37.22,36.91,36.97,674100.0,22.4237,22.472,22.2848,22.321,674100.0
2008-11-21 10:30:00,36.97,37.08,36.89,36.93,427800.0,22.321,22.3874,22.2727,22.2969,427800.0
2008-11-21 10:35:00,36.94,37.11,36.88,37.02,408000.0,22.3029,22.4055,22.2667,22.3512,408000.0
2008-11-21 10:40:00,37.03,37.1,36.92,36.92,480700.0,22.3572,22.3995,22.2908,22.2908,480700.0
2008-11-21 10:45:00,36.92,37.17,36.86,37.02,665500.0,22.2908,22.4418,22.2546,22.3512,665500.0
2008-11-21 10:50:00,37.02,37.06,36.76,36.78,308200.0,22.3512,22.3754,22.1942,22.2063,308200.0
2008-11-21 10:55:00,36.78,36.8,36.39,36.46,557700.0,22.2063,22.2184,21.9708,22.0131,557700.0
2008-11-21 11:00:00,36.46,36.56,36.18,36.18,481700.0,22.0131,22.0735,21.8441,21.8441,481700.0
2008-11-21 11:05:00,36.17,36.34,36.12,36.33,358200.0,21.838,21.9407,21.8078,21.9346,358200.0
2008-11-21 11:10:00,36.33,36.6,36.33,36.49,587900.0,21.9346,22.0976,21.9346,22.0312,587900.0
2008-11-21 11:15:00,36.5,36.58,36.41,36.57,432600.0,22.0373,22.0856,21.9829,22.0795,432600.0
2008-11-21 11:20:00,36.57,36.87,36.5,36.82,569400.0,22.0795,22.2606,22.0373,22.2305,569400.0
2008-11-21 11:25:00,36.81,36.9,36.63,36.69,455300.0,22.2244,22.2788,22.1157,22.152,455300.0
2008-11-21 11:30:00,36.7,36.89,36.7,36.81,433100.0,22.158,22.2727,22.158,22.2244,433100.0
2008-11-21 11:35:00,36.81,36.93,36.73,36.88,350300.0,22.2244,22.2969,22.1761,22.2667,350300.0
2008-11-21 11:40:00,36.89,37.11,36.89,36.96,434900.0,22.2727,22.4055,22.2727,22.315,434900.0
2008-11-21 11:45:00,36.95,37.05,36.81,36.87,298400.0,22.3089,22.3693,22.2244,22.2606,298400.0
2008-11-21 11:50:00,36.87,36.96,36.7,36.7,516200.0,22.2606,22.315,22.158,22.158,516200.0
2008-11-21 11:55:00,36.71,36.82,36.61,36.68,260500.0,22.164,22.2305,22.1037,22.1459,260500.0
2008-11-21 12:00:00,36.68,36.87,36.57,36.85,427800.0,22.1459,22.2606,22.0795,22.2486,427800.0
2008-11-21 12:05:00,36.86,37.08,36.81,36.93,416000.0,22.2546,22.3874,22.2244,22.2969,416000.0
2008-11-21 12:10:00,36.93,36.96,36.68,36.72,448600.0,22.2969,22.315,22.1459,22.1701,448600.0
2008-11-21 12:15:00,36.72,36.94,36.63,36.63,445700.0,22.1701,22.3029,22.1157,22.1157,445700.0
2008-11-21 12:20:00,36.63,36.81,36.61,36.78,604700.0,22.1157,22.2244,22.1037,22.2063,604700.0
2008-11-21 12:25:00,36.77,37.0,36.77,37.0,343300.0,22.2003,22.3391,22.2003,22.3391,343300.0
2008-11-21 12:30:00,37.01,37.19,36.9,37.08,387200.0,22.3452,22.4538,22.2788,22.3874,387200.0
2008-11-21 12:35:00,37.09,37.28,37.07,37.21,400600.0,22.3935,22.5082,22.3814,22.4659,400600.0
2008-11-21 12:40:00,37.22,37.35,37.2,37.25,231800.0,22.472,22.5505,22.4599,22.4901,231800.0
2008-11-21 12:45:00,37.24,37.35,37.05,37.07,381200.0,22.484,22.5505,22.3693,22.3814,381200.0
2008-11-21 12:50:00,37.07,37.28,37.06,37.12,553400.0,22.3814,22.5082,22.3754,22.4116,553400.0
2008-11-21 12:55:00,37.12,37.13,36.92,36.96,560200.0,22.4116,22.4176,22.2908,22.315,560200.0
2008-11-21 13:00:00,36.96,37.0,36.77,36.81,484900.0,22.315,22.3391,22.2003,22.2244,484900.0
2008-11-21 13:05:00,36.82,36.9,36.72,36.88,436700.0,22.2305,22.2788,22.1701,22.2667,436700.0
2008-11-21 13:10:00,36.89,37.03,36.85,36.97,391300.0,22.2727,22.3572,22.2486,22.321,391300.0
2008-11-21 13:15:00,36.98,37.06,36.89,36.96,353100.0,22.3271,22.3754,22.2727,22.315,353100.0
2008-11-21 13:20:00,36.95,36.95,36.65,36.71,217900.0,22.3089,22.3089,22.1278,22.164,217900.0
2008-11-21 13:25:00,36.72,36.8,36.65,36.74,344400.0,22.1701,22.2184,22.1278,22.1822,344400.0
2008-11-21 13:30:00,36.75,36.84,36.69,36.72,327300.0,22.1882,22.2425,22.152,22.1701,327300.0
2008-11-21 13:35:00,36.71,36.78,36.61,36.75,361500.0,22.164,22.2063,22.1037,22.1882,361500.0
2008-11-21 13:40:00,36.74,36.98,36.71,36.87,475500.0,22.1822,22.3271,22.164,22.2606,475500.0
2008-11-21 13:45:00,36.86,36.91,36.69,36.74,211500.0,22.2546,22.2848,22.152,22.1822,211500.0
2008-11-21 13:50:00,36.74,36.79,36.62,36.67,412500.0,22.1822,22.2123,22.1097,22.1399,412500.0
2008-11-21 13:55:00,36.68,36.69,36.28,36.28,542100.0,22.1459,22.152,21.9044,21.9044,542100.0
2008-11-21 14:00:00,36.28,36.55,36.2,36.5,601600.0,21.9044,22.0674,21.8561,22.0373,601600.0
2008-11-21 14:05:00,36.5,36.62,36.38,36.4,437700.0,22.0373,22.1097,21.9648,21.9769,437700.0
2008-11-21 14:10:00,36.4,36.57,36.33,36.4,341200.0,21.9769,22.0795,21.9346,21.9769,341200.0
2008-11-21 14:15:00,36.4,36.44,36.27,36.43,538600.0,21.9769,22.001,21.8984,21.995,538600.0
2008-11-21 14:20:00,36.43,36.69,36.39,36.46,478200.0,21.995,22.152,21.9708,22.0131,478200.0
2008-11-21 14:25:00,36.46,36.57,36.34,36.37,594500.0,22.0131,22.0795,21.9407,21.9588,594500.0
2008-11-21 14:30:00,36.36,36.37,36.21,36.27,443600.0,21.9527,21.9588,21.8622,21.8984,443600.0
2008-11-21 14:35:00,36.27,36.28,36.07,36.18,461900.0,21.8984,21.9044,21.7776,21.8441,461900.0
2008-11-21 14:40:00,36.18,36.23,35.84,36.11,547400.0,21.8441,21.8742,21.6388,21.8018,547400.0
2008-11-21 14:45:00,36.13,36.37,36.13,36.24,577500.0,21.8139,21.9588,21.8139,21.8803,577500.0
2008-11-21 14:50:00,36.24,36.31,36.05,36.11,640700.0,21.8803,21.9225,21.7656,21.8018,640700.0
2008-11-21 14:55:00,36.11,36.25,35.95,36.07,699300.0,21.8018,21.8863,21.7052,21.7776,699300.0
2008-11-21 15:00:00,36.07,36.63,36.04,36.59,623500.0,21.7776,22.1157,21.7595,22.0916,623500.0
2008-11-21 15:05:00,36.59,36.9,36.44,36.62,772400.0,22.0916,22.2788,22.001,22.1097,772400.0
2008-11-21 15:10:00,36.6,37.34,36.53,37.3,1255500.0,22.0976,22.5444,22.0554,22.5203,1255500.0
2008-11-21 15:15:00,37.31,37.31,36.92,37.2,1184800.0,22.5263,22.5263,22.2908,22.4599,1184800.0
2008-11-21 15:20:00,37.19,37.26,36.86,37.04,852400.0,22.4538,22.4961,22.2546,22.3633,852400.0
2008-11-21 15:25:00,37.04,37.55,36.92,37.42,1027200.0,22.3633,22.6712,22.2908,22.5927,1027200.0
2008-11-21 15:30:00,37.42,37.75,37.27,37.62,1232900.0,22.5927,22.792,22.5021,22.7135,1232900.0
2008-11-21 15:35:00,37.62,38.02,37.56,37.88,1140200.0,22.7135,22.955,22.6772,22.8704,1140200.0
2008-11-21 15:40:00,37.88,37.92,37.41,37.54,901500.0,22.8704,22.8946,22.5867,22.6652,901500.0
2008-11-21 15:45:00,37.52,37.81,37.21,37.76,1574000.0,22.6531,22.8282,22.4659,22.798,1574000.0
2008-11-21 15:50:00,37.76,38.02,37.57,37.97,1972300.0,22.798,22.955,22.6833,22.9248,1972300.0
2008-11-21 15:55:00,37.99,38.33,37.96,38.19,2160500.0,22.9369,23.1421,22.9187,23.0576,2160500.0
2008-11-24 09:30:00,39.09,39.25,39.0,39.11,557300.0,23.601,23.6976,23.5467,23.6131,557300.0
2008-11-24 09:35:00,39.1,39.14,38.93,38.94,617200.0,23.607,23.6312,23.5044,23.5104,617200.0
2008-11-24 09:40:00,38.95,38.95,38.76,38.8,684500.0,23.5165,23.5165,23.4018,23.4259,684500.0
2008-11-24 09:45:00,38.81,38.99,38.75,38.99,494500.0,23.4319,23.5406,23.3957,23.5406,494500.0
2008-11-24 09:50:00,38.97,39.0,38.8,38.88,364000.0,23.5285,23.5467,23.4259,23.4742,364000.0
2008-11-24 09:55:00,38.89,39.04,38.77,39.02,371100.0,23.4802,23.5708,23.4078,23.5587,371100.0
2008-11-24 10:00:00,39.01,39.31,39.01,39.19,472800.0,23.5527,23.7338,23.5527,23.6614,472800.0
2008-11-24 10:05:00,39.18,39.3,39.13,39.27,428400.0,23.6553,23.7278,23.6251,23.7097,428400.0
2008-11-24 10:10:00,39.27,39.5,39.23,39.47,548400.0,23.7097,23.8485,23.6855,23.8304,548400.0
2008-11-24 10:15:00,39.47,39.58,39.41,39.58,479300.0,23.8304,23.8968,23.7942,23.8968,479300.0
2008-11-24 10:20:00,39.59,39.69,39.51,39.63,282700.0,23.9029,23.9632,23.8546,23.927,282700.0
2008-11-24 10:25:00,39.65,39.94,39.65,39.94,326100.0,23.9391,24.1142,23.9391,24.1142,326100.0
2008-11-24 10:30:00,39.95,40.07,39.9,39.91,413700.0,24.1202,24.1927,24.09,24.0961,413700.0
2008-11-24 10:35:00,39.9,39.93,39.79,39.8,277900.0,24.09,24.1082,24.0236,24.0297,277900.0
2008-11-24 10:40:00,39.81,40.03,39.77,40.02,371700.0,24.0357,24.1685,24.0116,24.1625,371700.0
2008-11-24 10:45:00,40.01,40.05,39.92,39.93,697500.0,24.1565,24.1806,24.1021,24.1082,697500.0
2008-11-24 10:50:00,39.93,40.04,39.91,40.02,274600.0,24.1082,24.1746,24.0961,24.1625,274600.0
2008-11-24 10:55:00,40.03,40.22,40.01,40.22,481200.0,24.1685,24.2832,24.1565,24.2832,481200.0
2008-11-24 11:00:00,40.23,40.3,40.1,40.1,327000.0,24.2893,24.3315,24.2108,24.2108,327000.0
2008-11-24 11:05:00,40.11,40.25,40.08,40.17,409400.0,24.2168,24.3014,24.1987,24.2531,409400.0
2008-11-24 11:10:00,40.16,40.27,40.09,40.26,170900.0,24.247,24.3134,24.2048,24.3074,170900.0
2008-11-24 11:15:00,40.27,40.35,40.25,40.26,428600.0,24.3134,24.3617,24.3014,24.3074,428600.0
2008-11-24 11:20:00,40.26,40.58,40.25,40.58,357600.0,24.3074,24.5006,24.3014,24.5006,357600.0
2008-11-24 11:25:00,40.57,40.71,40.57,40.66,730800.0,24.4946,24.5791,24.4946,24.5489,730800.0
2008-11-24 11:30:00,40.65,40.71,40.53,40.6,393800.0,24.5429,24.5791,24.4704,24.5127,393800.0
2008-11-24 11:35:00,40.6,40.73,40.51,40.56,736300.0,24.5127,24.5912,24.4583,24.4885,736300.0
2008-11-24 11:40:00,40.56,40.59,40.47,40.55,521300.0,24.4885,24.5066,24.4342,24.4825,521300.0
2008-11-24 11:45:00,40.54,40.7,40.45,40.52,698100.0,24.4764,24.573,24.4221,24.4644,698100.0
2008-11-24 11:50:00,40.53,40.66,40.49,40.65,368300.0,24.4704,24.5489,24.4463,24.5429,368300.0
2008-11-24 11:55:00,40.65,40.69,40.52,40.54,323000.0,24.5429,24.567,24.4644,24.4764,323000.0
2008-11-24 12:00:00,40.53,40.6,40.39,40.46,268800.0,24.4704,24.5127,24.3859,24.4281,268800.0
2008-11-24 12:05:00,40.47,40.63,40.46,40.57,184600.0,24.4342,24.5308,24.4281,24.4946,184600.0
2008-11-24 12:10:00,40.57,40.59,40.37,40.39,308700.0,24.4946,24.5066,24.3738,24.3859,308700.0
2008-11-24 12:15:00,40.4,40.5,40.23,40.24,263600.0,24.3919,24.4523,24.2893,24.2953,263600.0
2008-11-24 12:20:00,40.24,40.24,39.95,40.0,219200.0,24.2953,24.2953,24.1202,24.1504,219200.0
2008-11-24 12:25:00,40.01,40.14,39.98,39.99,235100.0,24.1565,24.2349,24.1383,24.1444,235100.0
2008-11-24 12:30:00,39.99,40.23,39.99,40.19,247700.0,24.1444,24.2893,24.1444,24.2651,247700.0
2008-11-24 12:35:00,40.19,40.29,40.05,40.06,332000.0,24.2651,24.3255,24.1806,24.1866,332000.0
2008-11-24 12:40:00,40.05,40.31,40.0,40.27,240500.0,24.1806,24.3376,24.1504,24.3134,240500.0
2008-11-24 12:45:00,40.24,40.28,40.1,40.21,206500.0,24.2953,24.3195,24.2108,24.2772,206500.0
2008-11-24 12:50:00,40.22,40.46,40.2,40.45,248600.0,24.2832,24.4281,24.2712,24.4221,248600.0
2008-11-24 12:55:00,40.45,40.48,40.36,40.44,206600.0,24.4221,24.4402,24.3678,24.4161,206600.0
2008-11-24 13:00:00,40.44,40.58,40.37,40.5,293100.0,24.4161,24.5006,24.3738,24.4523,293100.0
2008-11-24 13:05:00,40.5,40.52,40.35,40.36,480800.0,24.4523,24.4644,24.3617,24.3678,480800.0
2008-11-24 13:10:00,40.36,40.4,40.14,40.19,385900.0,24.3678,24.3919,24.2349,24.2651,385900.0
2008-11-24 13:15:00,40.19,40.28,40.1,40.25,357000.0,24.2651,24.3195,24.2108,24.3014,357000.0
2008-11-24 13:20:00,40.25,40.35,40.22,40.31,387400.0,24.3014,24.3617,24.2832,24.3376,387400.0
2008-11-24 13:25:00,40.31,40.4,40.26,40.38,396400.0,24.3376,24.3919,24.3074,24.3798,396400.0
2008-11-24 13:30:00,40.38,40.42,40.32,40.39,225100.0,24.3798,24.404,24.3436,24.3859,225100.0
2008-11-24 13:35:00,40.4,40.43,40.26,40.33,206700.0,24.3919,24.41,24.3074,24.3497,206700.0
2008-11-24 13:40:00,40.33,40.42,40.25,40.26,234600.0,24.3497,24.404,24.3014,24.3074,234600.0
2008-11-24 13:45:00,40.27,40.31,40.24,40.26,276200.0,24.3134,24.3376,24.2953,24.3074,276200.0
2008-11-24 13:50:00,40.25,40.32,40.23,40.3,258600.0,24.3014,24.3436,24.2893,24.3315,258600.0
2008-11-24 13:55:00,40.33,40.56,40.27,40.56,670200.0,24.3497,24.4885,24.3134,24.4885,670200.0
2008-11-24 14:00:00,40.57,40.57,40.32,40.37,291000.0,24.4946,24.4946,24.3436,24.3738,291000.0
2008-11-24 14:05:00,40.36,40.36,40.05,40.1,618800.0,24.3678,24.3678,24.1806,24.2108,618800.0
2008-11-24 14:10:00,40.11,40.18,40.0,40.08,382300.0,24.2168,24.2591,24.1504,24.1987,382300.0
2008-11-24 14:15:00,40.08,40.21,40.01,40.19,444800.0,24.1987,24.2772,24.1565,24.2651,444800.0
2008-11-24 14:20:00,40.19,40.52,40.17,40.51,582000.0,24.2651,24.4644,24.2531,24.4583,582000.0
2008-11-24 14:25:00,40.5,40.53,40.39,40.47,383900.0,24.4523,24.4704,24.3859,24.4342,383900.0
2008-11-24 14:30:00,40.48,40.62,40.46,40.51,667900.0,24.4402,24.5247,24.4281,24.4583,667900.0
2008-11-24 14:35:00,40.52,40.65,40.47,40.59,540200.0,24.4644,24.5429,24.4342,24.5066,540200.0
2008-11-24 14:40:00,40.59,40.64,40.41,40.5,646600.0,24.5066,24.5368,24.398,24.4523,646600.0
2008-11-24 14:45:00,40.51,40.58,40.29,40.29,885500.0,24.4583,24.5006,24.3255,24.3255,885500.0
2008-11-24 14:50:00,40.28,40.53,40.27,40.39,598100.0,24.3195,24.4704,24.3134,24.3859,598100.0
2008-11-24 14:55:00,40.4,40.57,40.39,40.53,446000.0,24.3919,24.4946,24.3859,24.4704,446000.0
2008-11-24 15:00:00,40.53,40.7,40.39,40.69,492100.0,24.4704,24.573,24.3859,24.567,492100.0
2008-11-24 15:05:00,40.7,40.75,40.59,40.75,397300.0,24.573,24.6032,24.5066,24.6032,397300.0
2008-11-24 15:10:00,40.75,40.8,40.63,40.72,342100.0,24.6032,24.6334,24.5308,24.5851,342100.0
2008-11-24 15:15:00,40.74,40.87,40.71,40.8,509200.0,24.5972,24.6757,24.5791,24.6334,509200.0
2008-11-24 15:20:00,40.78,40.91,40.77,40.84,410800.0,24.6213,24.6998,24.6153,24.6576,410800.0
2008-11-24 15:25:00,40.83,41.1,40.8,41.1,671200.0,24.6515,24.8146,24.6334,24.8146,671200.0
2008-11-24 15:30:00,41.1,41.13,40.96,41.04,608200.0,24.8146,24.8327,24.73,24.7783,608200.0
2008-11-24 15:35:00,41.04,41.26,41.03,41.19,1935500.0,24.7783,24.9112,24.7723,24.8689,1935500.0
2008-11-24 15:40:00,41.19,41.51,41.18,41.38,1150100.0,24.8689,25.0621,24.8629,24.9836,1150100.0
2008-11-24 15:45:00,41.38,41.43,41.15,41.15,964300.0,24.9836,25.0138,24.8447,24.8447,964300.0
2008-11-24 15:50:00,41.16,41.21,40.49,40.87,1707400.0,24.8508,24.881,24.4463,24.6757,1707400.0
2008-11-24 15:55:00,40.88,41.04,40.72,40.8,2441400.0,24.6817,24.7783,24.5851,24.6334,2441400.0
2008-11-25 09:30:00,41.75,41.88,41.6,41.64,658600.0,25.207,25.2855,25.1164,25.1406,658600.0
2008-11-25 09:35:00,41.64,41.73,41.58,41.58,486800.0,25.1406,25.1949,25.1044,25.1044,486800.0
2008-11-25 09:40:00,41.58,41.78,41.45,41.46,915000.0,25.1044,25.2251,25.0259,25.0319,915000.0
2008-11-25 09:45:00,41.46,41.54,41.28,41.51,693700.0,25.0319,25.0802,24.9232,25.0621,693700.0
2008-11-25 09:50:00,41.51,41.66,41.45,41.45,790500.0,25.0621,25.1527,25.0259,25.0259,790500.0
2008-11-25 09:55:00,41.45,41.45,41.25,41.45,778800.0,25.0259,25.0259,24.9051,25.0259,778800.0
2008-11-25 10:00:00,41.41,41.74,41.41,41.64,911300.0,25.0017,25.201,25.0017,25.1406,911300.0
2008-11-25 10:05:00,41.67,41.93,41.66,41.91,637100.0,25.1587,25.3157,25.1527,25.3036,637100.0
2008-11-25 10:10:00,41.91,41.98,41.67,41.78,517400.0,25.3036,25.3459,25.1587,25.2251,517400.0
2008-11-25 10:15:00,41.76,41.79,41.47,41.6,375400.0,25.213,25.2311,25.0379,25.1164,375400.0
2008-11-25 10:20:00,41.59,41.69,41.42,41.42,650700.0,25.1104,25.1708,25.0078,25.0078,650700.0
2008-11-25 10:25:00,41.42,41.69,41.42,41.65,482900.0,25.0078,25.1708,25.0078,25.1466,482900.0
2008-11-25 10:30:00,41.65,41.85,41.4,41.43,588500.0,25.1466,25.2674,24.9957,25.0138,588500.0
2008-11-25 10:35:00,41.42,41.43,41.25,41.25,579100.0,25.0078,25.0138,24.9051,24.9051,579100.0
2008-11-25 10:40:00,41.26,41.29,41.0,41.04,572300.0,24.9112,24.9293,24.7542,24.7783,572300.0
2008-11-25 10:45:00,41.04,41.1,40.89,40.91,393200.0,24.7783,24.8146,24.6878,24.6998,393200.0
2008-11-25 10:50:00,40.91,40.98,40.76,40.86,283800.0,24.6998,24.7421,24.6093,24.6696,283800.0
2008-11-25 10:55:00,40.86,41.05,40.83,41.0,334900.0,24.6696,24.7844,24.6515,24.7542,334900.0
2008-11-25 11:00:00,40.99,41.1,40.89,40.93,378500.0,24.7481,24.8146,24.6878,24.7119,378500.0
2008-11-25 11:05:00,40.93,40.94,40.59,40.65,573500.0,24.7119,24.7179,24.5066,24.5429,573500.0
2008-11-25 11:10:00,40.65,40.8,40.64,40.77,490500.0,24.5429,24.6334,24.5368,24.6153,490500.0
2008-11-25 11:15:00,40.76,40.95,40.66,40.91,389800.0,24.6093,24.724,24.5489,24.6998,389800.0
2008-11-25 11:20:00,40.91,40.99,40.87,40.96,423900.0,24.6998,24.7481,24.6757,24.73,423900.0
2008-11-25 11:25:00,40.97,41.08,40.93,40.96,742300.0,24.7361,24.8025,24.7119,24.73,742300.0
2008-11-25 11:30:00,40.96,41.07,40.91,41.02,534200.0,24.73,24.7964,24.6998,24.7663,534200.0
2008-11-25 11:35:00,41.03,41.1,40.92,40.94,425300.0,24.7723,24.8146,24.7059,24.7179,425300.0
2008-11-25 11:40:00,40.94,41.14,40.91,41.13,834900.0,24.7179,24.8387,24.6998,24.8327,834900.0
2008-11-25 11:45:00,41.13,41.28,41.12,41.22,255200.0,24.8327,24.9232,24.8266,24.887,255200.0
2008-11-25 11:50:00,41.22,41.24,41.06,41.16,516100.0,24.887,24.8991,24.7904,24.8508,516100.0
2008-11-25 11:55:00,41.17,41.3,41.11,41.14,318500.0,24.8568,24.9353,24.8206,24.8387,318500.0
2008-11-25 12:00:00,41.17,41.25,41.05,41.09,393500.0,24.8568,24.9051,24.7844,24.8085,393500.0
2008-11-25 12:05:00,41.08,41.16,40.92,41.01,516300.0,24.8025,24.8508,24.7059,24.7602,516300.0
2008-11-25 12:10:00,41.01,41.05,40.73,40.79,344700.0,24.7602,24.7844,24.5912,24.6274,344700.0
2008-11-25 12:15:00,40.78,40.84,40.69,40.71,512200.0,24.6213,24.6576,24.567,24.5791,512200.0
2008-11-25 12:20:00,40.71,40.76,40.56,40.59,458500.0,24.5791,24.6093,24.4885,24.5066,458500.0
2008-11-25 12:25:00,40.6,40.74,40.59,40.72,282100.0,24.5127,24.5972,24.5066,24.5851,282100.0
2008-11-25 12:30:00,40.72,40.81,40.64,40.69,264200.0,24.5851,24.6395,24.5368,24.567,264200.0
2008-11-25 12:35:00,40.7,40.85,40.64,40.76,321500.0,24.573,24.6636,24.5368,24.6093,321500.0
2008-11-25 12:40:00,40.76,40.83,40.67,40.72,426400.0,24.6093,24.6515,24.5549,24.5851,426400.0
2008-11-25 12:45:00,40.71,40.73,40.54,40.56,330100.0,24.5791,24.5912,24.4764,24.4885,330100.0
2008-11-25 12:50:00,40.56,40.56,40.43,40.45,265400.0,24.4885,24.4885,24.41,24.4221,265400.0
2008-11-25 12:55:00,40.44,40.61,40.36,40.49,371000.0,24.4161,24.5187,24.3678,24.4463,371000.0
2008-11-25 13:00:00,40.49,40.6,40.34,40.35,359600.0,24.4463,24.5127,24.3557,24.3617,359600.0
2008-11-25 13:05:00,40.35,40.61,40.35,40.61,462000.0,24.3617,24.5187,24.3617,24.5187,462000.0
2008-11-25 13:10:00,40.61,40.7,40.58,40.59,258400.0,24.5187,24.573,24.5006,24.5066,258400.0
2008-11-25 13:15:00,40.59,40.66,40.45,40.6,407200.0,24.5066,24.5489,24.4221,24.5127,407200.0
2008-11-25 13:20:00,40.61,40.76,40.59,40.63,396900.0,24.5187,24.6093,24.5066,24.5308,396900.0
2008-11-25 13:25:00,40.63,40.96,40.6,40.84,448800.0,24.5308,24.73,24.5127,24.6576,448800.0
2008-11-25 13:30:00,40.85,41.09,40.85,41.01,781900.0,24.6636,24.8085,24.6636,24.7602,781900.0
2008-11-25 13:35:00,41.01,41.05,40.89,40.99,277800.0,24.7602,24.7844,24.6878,24.7481,277800.0
2008-11-25 13:40:00,40.99,41.07,40.73,40.74,449000.0,24.7481,24.7964,24.5912,24.5972,449000.0
2008-11-25 13:45:00,40.74,40.93,40.74,40.84,320000.0,24.5972,24.7119,24.5972,24.6576,320000.0
2008-11-25 13:50:00,40.83,40.91,40.76,40.85,403400.0,24.6515,24.6998,24.6093,24.6636,403400.0
2008-11-25 13:55:00,40.87,40.87,40.56,40.58,372600.0,24.6757,24.6757,24.4885,24.5006,372600.0
2008-11-25 14:00:00,40.58,40.75,40.55,40.74,283500.0,24.5006,24.6032,24.4825,24.5972,283500.0
2008-11-25 14:05:00,40.74,40.81,40.54,40.58,366600.0,24.5972,24.6395,24.4764,24.5006,366600.0
2008-11-25 14:10:00,40.57,40.57,40.35,40.4,507100.0,24.4946,24.4946,24.3617,24.3919,507100.0
2008-11-25 14:15:00,40.4,40.43,40.15,40.43,427900.0,24.3919,24.41,24.241,24.41,427900.0
2008-11-25 14:20:00,40.42,40.5,40.32,40.48,355100.0,24.404,24.4523,24.3436,24.4402,355100.0
2008-11-25 14:25:00,40.48,40.54,40.43,40.44,646100.0,24.4402,24.4764,24.41,24.4161,646100.0
2008-11-25 14:30:00,40.45,40.71,40.39,40.68,740000.0,24.4221,24.5791,24.3859,24.561,740000.0
2008-11-25 14:35:00,40.67,40.8,40.59,40.71,468000.0,24.5549,24.6334,24.5066,24.5791,468000.0
2008-11-25 14:40:00,40.69,40.72,40.59,40.68,558500.0,24.567,24.5851,24.5066,24.561,558500.0
2008-11-25 14:45:00,40.67,40.72,40.61,40.66,546100.0,24.5549,24.5851,24.5187,24.5489,546100.0
2008-11-25 14:50:00,40.66,40.8,40.55,40.8,381300.0,24.5489,24.6334,24.4825,24.6334,381300.0
2008-11-25 14:55:00,40.8,41.11,40.74,41.04,506600.0,24.6334,24.8206,24.5972,24.7783,506600.0
2008-11-25 15:00:00,41.04,41.32,40.99,41.3,680100.0,24.7783,24.9474,24.7481,24.9353,680100.0
2008-11-25 15:05:00,41.3,41.41,41.05,41.05,851800.0,24.9353,25.0017,24.7844,24.7844,851800.0
2008-11-25 15:10:00,41.04,41.15,40.92,41.09,415900.0,24.7783,24.8447,24.7059,24.8085,415900.0
2008-11-25 15:15:00,41.08,41.23,41.04,41.06,529700.0,24.8025,24.893,24.7783,24.7904,529700.0
2008-11-25 15:20:00,41.07,41.14,40.82,40.97,421900.0,24.7964,24.8387,24.6455,24.7361,421900.0
2008-11-25 15:25:00,40.96,41.12,40.79,41.0,578000.0,24.73,24.8266,24.6274,24.7542,578000.0
2008-11-25 15:30:00,41.0,41.15,40.97,41.08,992000.0,24.7542,24.8447,24.7361,24.8025,992000.0
2008-11-25 15:35:00,41.09,41.38,41.06,41.16,904000.0,24.8085,24.9836,24.7904,24.8508,904000.0
2008-11-25 15:40:00,41.16,41.49,41.1,41.4,1501100.0,24.8508,25.05,24.8146,24.9957,1501100.0
2008-11-25 15:45:00,41.4,41.5,41.19,41.29,1330700.0,24.9957,25.0561,24.8689,24.9293,1330700.0
2008-11-25 15:50:00,41.28,41.51,41.24,41.41,1523500.0,24.9232,25.0621,24.8991,25.0017,1523500.0
2008-11-25 15:55:00,41.41,41.42,41.14,41.28,1960300.0,25.0017,25.0078,24.8387,24.9232,1960300.0
2008-11-26 09:30:00,40.19,40.28,40.13,40.27,626600.0,24.2651,24.3195,24.2289,24.3134,626600.0
2008-11-26 09:35:00,40.27,40.37,40.17,40.24,414700.0,24.3134,24.3738,24.2531,24.2953,414700.0
2008-11-26 09:40:00,40.24,40.36,40.11,40.17,500400.0,24.2953,24.3678,24.2168,24.2531,500400.0
2008-11-26 09:45:00,40.16,40.29,40.12,40.27,466500.0,24.247,24.3255,24.2229,24.3134,466500.0
2008-11-26 09:50:00,40.27,40.44,40.26,40.4,459200.0,24.3134,24.4161,24.3074,24.3919,459200.0
2008-11-26 09:55:00,40.39,40.48,40.37,40.4,343700.0,24.3859,24.4402,24.3738,24.3919,343700.0
2008-11-26 10:00:00,40.42,40.6,40.34,40.54,410200.0,24.404,24.5127,24.3557,24.4764,410200.0
2008-11-26 10:05:00,40.53,40.54,40.39,40.4,392600.0,24.4704,24.4764,24.3859,24.3919,392600.0
2008-11-26 10:10:00,40.41,40.58,40.36,40.52,496400.0,24.398,24.5006,24.3678,24.4644,496400.0
2008-11-26 10:15:00,40.51,40.78,40.51,40.74,629100.0,24.4583,24.6213,24.4583,24.5972,629100.0
2008-11-26 10:20:00,40.75,40.86,40.66,40.8,540600.0,24.6032,24.6696,24.5489,24.6334,540600.0
2008-11-26 10:25:00,40.8,40.93,40.79,40.85,457500.0,24.6334,24.7119,24.6274,24.6636,457500.0
2008-11-26 10:30:00,40.84,40.92,40.76,40.77,319900.0,24.6576,24.7059,24.6093,24.6153,319900.0
2008-11-26 10:35:00,40.76,40.76,40.58,40.67,314600.0,24.6093,24.6093,24.5006,24.5549,314600.0
2008-11-26 10:40:00,40.67,40.67,40.49,40.53,613900.0,24.5549,24.5549,24.4463,24.4704,613900.0
2008-11-26 10:45:00,40.54,40.7,40.52,40.53,488400.0,24.4764,24.573,24.4644,24.4704,488400.0
2008-11-26 10:50:00,40.53,40.79,40.49,40.76,590600.0,24.4704,24.6274,24.4463,24.6093,590600.0
2008-11-26 10:55:00,40.76,40.94,40.74,40.74,452600.0,24.6093,24.7179,24.5972,24.5972,452600.0
2008-11-26 11:00:00,40.75,40.81,40.55,40.58,472800.0,24.6032,24.6395,24.4825,24.5006,472800.0
2008-11-26 11:05:00,40.57,40.74,40.55,40.68,277100.0,24.4946,24.5972,24.4825,24.561,277100.0
2008-11-26 11:10:00,40.69,40.88,40.69,40.83,422700.0,24.567,24.6817,24.567,24.6515,422700.0
2008-11-26 11:15:00,40.83,40.89,40.74,40.89,154000.0,24.6515,24.6878,24.5972,24.6878,154000.0
2008-11-26 11:20:00,40.9,40.94,40.8,40.87,331300.0,24.6938,24.7179,24.6334,24.6757,331300.0
2008-11-26 11:25:00,40.87,40.95,40.77,40.77,350000.0,24.6757,24.724,24.6153,24.6153,350000.0
2008-11-26 11:30:00,40.77,40.83,40.62,40.63,610300.0,24.6153,24.6515,24.5247,24.5308,610300.0
2008-11-26 11:35:00,40.63,40.73,40.63,40.66,315500.0,24.5308,24.5912,24.5308,24.5489,315500.0
2008-11-26 11:40:00,40.66,40.79,40.61,40.76,389600.0,24.5489,24.6274,24.5187,24.6093,389600.0
2008-11-26 11:45:00,40.76,40.92,40.63,40.9,471300.0,24.6093,24.7059,24.5308,24.6938,471300.0
2008-11-26 11:50:00,40.9,40.9,40.67,40.7,316400.0,24.6938,24.6938,24.5549,24.573,316400.0
2008-11-26 11:55:00,40.69,40.77,40.58,40.63,294800.0,24.567,24.6153,24.5006,24.5308,294800.0
2008-11-26 12:00:00,40.63,40.69,40.54,40.63,255800.0,24.5308,24.567,24.4764,24.5308,255800.0
2008-11-26 12:05:00,40.62,40.72,40.51,40.56,218700.0,24.5247,24.5851,24.4583,24.4885,218700.0
2008-11-26 12:10:00,40.55,40.62,40.44,40.54,246300.0,24.4825,24.5247,24.4161,24.4764,246300.0
2008-11-26 12:15:00,40.54,40.62,40.53,40.56,258800.0,24.4764,24.5247,24.4704,24.4885,258800.0
2008-11-26 12:20:00,40.56,40.63,40.52,40.55,317300.0,24.4885,24.5308,24.4644,24.4825,317300.0
2008-11-26 12:25:00,40.55,40.7,40.51,40.67,218900.0,24.4825,24.573,24.4583,24.5549,218900.0
2008-11-26 12:30:00,40.67,40.7,40.62,40.67,194900.0,24.5549,24.573,24.5247,24.5549,194900.0
2008-11-26 12:35:00,40.67,40.8,40.63,40.75,241900.0,24.5549,24.6334,24.5308,24.6032,241900.0
2008-11-26 12:40:00,40.74,40.83,40.7,40.81,301100.0,24.5972,24.6515,24.573,24.6395,301100.0
2008-11-26 12:45:00,40.81,41.0,40.8,40.98,297400.0,24.6395,24.7542,24.6334,24.7421,297400.0
2008-11-26 12:50:00,40.99,41.04,40.96,40.97,259500.0,24.7481,24.7783,24.73,24.7361,259500.0
2008-11-26 12:55:00,40.97,40.99,40.88,40.92,360300.0,24.7361,24.7481,24.6817,24.7059,360300.0
2008-11-26 13:00:00,40.92,41.11,40.92,41.08,209600.0,24.7059,24.8206,24.7059,24.8025,209600.0
2008-11-26 13:05:00,41.08,41.16,41.03,41.04,321700.0,24.8025,24.8508,24.7723,24.7783,321700.0
2008-11-26 13:10:00,41.04,41.06,40.89,40.9,184400.0,24.7783,24.7904,24.6878,24.6938,184400.0
2008-11-26 13:15:00,40.91,40.97,40.85,40.93,157300.0,24.6998,24.7361,24.6636,24.7119,157300.0
2008-11-26 13:20:00,40.95,40.98,40.81,40.84,151200.0,24.724,24.7421,24.6395,24.6576,151200.0
2008-11-26 13:25:00,40.84,40.99,40.76,40.96,349600.0,24.6576,24.7481,24.6093,24.73,349600.0
2008-11-26 13:30:00,40.96,40.99,40.74,40.76,378600.0,24.73,24.7481,24.5972,24.6093,378600.0
2008-11-26 13:35:00,40.77,40.95,40.76,40.92,205000.0,24.6153,24.724,24.6093,24.7059,205000.0
2008-11-26 13:40:00,40.91,40.99,40.8,40.97,184200.0,24.6998,24.7481,24.6334,24.7361,184200.0
2008-11-26 13:45:00,40.96,41.02,40.92,40.95,223500.0,24.73,24.7663,24.7059,24.724,223500.0
2008-11-26 13:50:00,40.97,41.06,40.88,40.88,277900.0,24.7361,24.7904,24.6817,24.6817,277900.0
2008-11-26 13:55:00,40.88,40.95,40.86,40.92,160000.0,24.6817,24.724,24.6696,24.7059,160000.0
2008-11-26 14:00:00,40.92,40.92,40.77,40.83,132000.0,24.7059,24.7059,24.6153,24.6515,132000.0
2008-11-26 14:05:00,40.84,41.01,40.81,41.0,200800.0,24.6576,24.7602,24.6395,24.7542,200800.0
2008-11-26 14:10:00,41.0,41.01,40.93,40.94,186800.0,24.7542,24.7602,24.7119,24.7179,186800.0
2008-11-26 14:15:00,40.93,41.14,40.9,41.09,358100.0,24.7119,24.8387,24.6938,24.8085,358100.0
2008-11-26 14:20:00,41.09,41.22,41.07,41.17,553300.0,24.8085,24.887,24.7964,24.8568,553300.0
2008-11-26 14:25:00,41.18,41.18,41.06,41.14,221200.0,24.8629,24.8629,24.7904,24.8387,221200.0
2008-11-26 14:30:00,41.14,41.4,41.13,41.37,598100.0,24.8387,24.9957,24.8327,24.9776,598100.0
2008-11-26 14:35:00,41.38,41.4,41.22,41.23,342100.0,24.9836,24.9957,24.887,24.893,342100.0
2008-11-26 14:40:00,41.24,41.48,41.23,41.43,363800.0,24.8991,25.044,24.893,25.0138,363800.0
2008-11-26 14:45:00,41.44,41.51,41.37,41.48,352300.0,25.0198,25.0621,24.9776,25.044,352300.0
2008-11-26 14:50:00,41.48,41.6,41.46,41.59,419500.0,25.044,25.1164,25.0319,25.1104,419500.0
2008-11-26 14:55:00,41.6,41.71,41.58,41.63,454200.0,25.1164,25.1828,25.1044,25.1345,454200.0
2008-11-26 15:00:00,41.64,41.69,41.51,41.53,365700.0,25.1406,25.1708,25.0621,25.0742,365700.0
2008-11-26 15:05:00,41.53,41.62,41.52,41.59,442900.0,25.0742,25.1285,25.0681,25.1104,442900.0
2008-11-26 15:10:00,41.59,41.87,41.56,41.83,603700.0,25.1104,25.2794,25.0923,25.2553,603700.0
2008-11-26 15:15:00,41.83,41.85,41.64,41.65,566600.0,25.2553,25.2674,25.1406,25.1466,566600.0
2008-11-26 15:20:00,41.64,41.67,41.5,41.62,399100.0,25.1406,25.1587,25.0561,25.1285,399100.0
2008-11-26 15:25:00,41.61,41.79,41.6,41.77,979700.0,25.1225,25.2311,25.1164,25.2191,979700.0
2008-11-26 15:30:00,41.78,41.89,41.67,41.88,707400.0,25.2251,25.2915,25.1587,25.2855,707400.0
2008-11-26 15:35:00,41.88,41.89,41.76,41.79,919200.0,25.2855,25.2915,25.213,25.2311,919200.0
2008-11-26 15:40:00,41.8,41.85,41.54,41.62,731700.0,25.2372,25.2674,25.0802,25.1285,731700.0
2008-11-26 15:45:00,41.63,41.73,41.57,41.65,1268800.0,25.1345,25.1949,25.0983,25.1466,1268800.0
2008-11-26 15:50:00,41.65,41.74,41.6,41.74,1054700.0,25.1466,25.201,25.1164,25.201,1054700.0
2008-11-26 15:55:00,41.73,41.9,41.65,41.75,1041300.0,25.1949,25.2976,25.1466,25.207,1041300.0
2008-11-28 09:30:00,41.29,41.42,41.09,41.4,501000.0,24.9293,25.0078,24.8085,24.9957,501000.0
2008-11-28 09:35:00,41.4,41.54,41.34,41.52,246700.0,24.9957,25.0802,24.9595,25.0681,246700.0
2008-11-28 09:40:00,41.52,41.53,41.33,41.35,180500.0,25.0681,25.0742,24.9534,24.9655,180500.0
2008-11-28 09:45:00,41.35,41.37,41.33,41.34,360300.0,24.9655,24.9776,24.9534,24.9595,360300.0
2008-11-28 09:50:00,41.34,41.37,41.29,41.3,506700.0,24.9595,24.9776,24.9293,24.9353,506700.0
2008-11-28 09:55:00,41.31,41.36,41.2,41.3,382900.0,24.9413,24.9715,24.8749,24.9353,382900.0
2008-11-28 10:00:00,41.31,41.48,41.3,41.39,581800.0,24.9413,25.044,24.9353,24.9896,581800.0
2008-11-28 10:05:00,41.39,41.39,41.18,41.22,205400.0,24.9896,24.9896,24.8629,24.887,205400.0
2008-11-28 10:10:00,41.23,41.3,41.22,41.25,233800.0,24.893,24.9353,24.887,24.9051,233800.0
2008-11-28 10:15:00,41.24,41.25,41.14,41.2,245100.0,24.8991,24.9051,24.8387,24.8749,245100.0
2008-11-28 10:20:00,41.19,41.31,41.19,41.29,182900.0,24.8689,24.9413,24.8689,24.9293,182900.0
2008-11-28 10:25:00,41.29,41.35,41.26,41.32,390800.0,24.9293,24.9655,24.9112,24.9474,390800.0
2008-11-28 10:30:00,41.32,41.32,41.13,41.19,401500.0,24.9474,24.9474,24.8327,24.8689,401500.0
2008-11-28 10:35:00,41.17,41.23,41.13,41.16,345500.0,24.8568,24.893,24.8327,24.8508,345500.0
2008-11-28 10:40:00,41.16,41.22,41.11,41.15,201800.0,24.8508,24.887,24.8206,24.8447,201800.0
2008-11-28 10:45:00,41.15,41.21,41.15,41.17,183700.0,24.8447,24.881,24.8447,24.8568,183700.0
2008-11-28 10:50:00,41.18,41.28,41.15,41.28,197200.0,24.8629,24.9232,24.8447,24.9232,197200.0
2008-11-28 10:55:00,41.28,41.35,41.27,41.34,231500.0,24.9232,24.9655,24.9172,24.9595,231500.0
2008-11-28 11:00:00,41.34,41.34,41.25,41.25,274500.0,24.9595,24.9595,24.9051,24.9051,274500.0
2008-11-28 11:05:00,41.25,41.3,41.22,41.29,281300.0,24.9051,24.9353,24.887,24.9293,281300.0
2008-11-28 11:10:00,41.29,41.35,41.26,41.27,283200.0,24.9293,24.9655,24.9112,24.9172,283200.0
2008-11-28 11:15:00,41.27,41.27,41.17,41.21,358100.0,24.9172,24.9172,24.8568,24.881,358100.0
2008-11-28 11:20:00,41.22,41.27,41.15,41.26,470700.0,24.887,24.9172,24.8447,24.9112,470700.0
2008-11-28 11:25:00,41.26,41.53,41.25,41.53,585900.0,24.9112,25.0742,24.9051,25.0742,585900.0
2008-11-28 11:30:00,41.53,41.62,41.42,41.43,777700.0,25.0742,25.1285,25.0078,25.0138,777700.0
2008-11-28 11:35:00,41.44,41.51,41.39,41.5,335500.0,25.0198,25.0621,24.9896,25.0561,335500.0
2008-11-28 11:40:00,41.5,41.63,41.49,41.63,218700.0,25.0561,25.1345,25.05,25.1345,218700.0
2008-11-28 11:45:00,41.63,41.66,41.58,41.66,174400.0,25.1345,25.1527,25.1044,25.1527,174400.0
2008-11-28 11:50:00,41.67,41.74,41.64,41.73,305300.0,25.1587,25.201,25.1406,25.1949,305300.0
2008-11-28 11:55:00,41.74,41.76,41.69,41.72,458200.0,25.201,25.213,25.1708,25.1889,458200.0
2008-11-28 12:00:00,41.72,41.75,41.68,41.71,679800.0,25.1889,25.207,25.1647,25.1828,679800.0
2008-11-28 12:05:00,41.71,41.79,41.71,41.74,232900.0,25.1828,25.2311,25.1828,25.201,232900.0
2008-11-28 12:10:00,41.74,41.83,41.73,41.79,203000.0,25.201,25.2553,25.1949,25.2311,203000.0
2008-11-28 12:15:00,41.79,41.85,41.61,41.61,471600.0,25.2311,25.2674,25.1225,25.1225,471600.0
2008-11-28 12:20:00,41.62,41.65,41.58,41.64,355200.0,25.1285,25.1466,25.1044,25.1406,355200.0
2008-11-28 12:25:00,41.64,41.72,41.63,41.69,472200.0,25.1406,25.1889,25.1345,25.1708,472200.0
2008-11-28 12:30:00,41.68,41.7,41.61,41.63,532000.0,25.1647,25.1768,25.1225,25.1345,532000.0
2008-11-28 12:35:00,41.64,41.73,41.63,41.69,436800.0,25.1406,25.1949,25.1345,25.1708,436800.0
2008-11-28 12:40:00,41.69,41.8,41.68,41.76,359500.0,25.1708,25.2372,25.1647,25.213,359500.0
2008-11-28 12:45:00,41.76,41.79,41.66,41.77,346400.0,25.213,25.2311,25.1527,25.2191,346400.0
2008-11-28 12:50:00,41.77,41.89,41.74,41.85,687900.0,25.2191,25.2915,25.201,25.2674,687900.0
2008-11-28 12:55:00,41.85,41.91,41.63,41.64,1076300.0,25.2674,25.3036,25.1345,25.1406,1076300.0
2008-11-28 13:00:00,41.65,41.73,41.37,41.64,817800.0,25.1466,25.1949,24.9776,25.1406,817800.0
2008-11-28 13:05:00,41.43,41.64,41.43,41.55,34000.0,25.0138,25.1406,25.0138,25.0862,34000.0
2008-11-28 13:10:00,41.64,41.64,41.64,41.64,1900.0,25.1406,25.1406,25.1406,25.1406,1900.0
2008-11-28 13:15:00,41.7,41.7,41.7,41.7,900.0,25.1768,25.1768,25.1768,25.1768,900.0
2008-11-28 13:20:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 13:25:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 13:30:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 13:35:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 13:40:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 13:45:00,41.7,41.7,41.7,41.7,2500.0,25.1768,25.1768,25.1768,25.1768,2500.0
2008-11-28 13:50:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 13:55:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:00:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:05:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:10:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:15:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:20:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:25:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:30:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:35:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:40:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:45:00,41.7,41.7,41.7,41.7,0.0,25.1768,25.1768,25.1768,25.1768,0.0
2008-11-28 14:50:00,41.42,41.42,41.42,41.42,100.0,25.0078,25.0078,25.0078,25.0078,100.0
2008-11-28 14:55:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:00:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:05:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:10:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:15:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:20:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:25:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:30:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:35:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:40:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:45:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:50:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-11-28 15:55:00,41.42,41.42,41.42,41.42,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2008-12-01 09:30:00,40.31,40.4,40.18,40.19,748900.0,24.3376,24.3919,24.2591,24.2651,748900.0
2008-12-01 09:35:00,40.19,40.26,40.13,40.17,554400.0,24.2651,24.3074,24.2289,24.2531,554400.0
2008-12-01 09:40:00,40.18,40.18,39.92,39.98,847800.0,24.2591,24.2591,24.1021,24.1383,847800.0
2008-12-01 09:45:00,39.98,40.06,39.91,39.94,481500.0,24.1383,24.1866,24.0961,24.1142,481500.0
2008-12-01 09:50:00,39.94,39.98,39.75,39.81,616200.0,24.1142,24.1383,23.9995,24.0357,616200.0
2008-12-01 09:55:00,39.81,39.91,39.8,39.81,406000.0,24.0357,24.0961,24.0297,24.0357,406000.0
2008-12-01 10:00:00,39.8,39.94,39.77,39.88,579500.0,24.0297,24.1142,24.0116,24.078,579500.0
2008-12-01 10:05:00,39.89,39.91,39.72,39.81,1254400.0,24.084,24.0961,23.9814,24.0357,1254400.0
2008-12-01 10:10:00,39.79,39.88,39.71,39.75,1088200.0,24.0236,24.078,23.9753,23.9995,1088200.0
2008-12-01 10:15:00,39.75,39.82,39.66,39.69,505300.0,23.9995,24.0417,23.9451,23.9632,505300.0
2008-12-01 10:20:00,39.69,39.8,39.66,39.7,830600.0,23.9632,24.0297,23.9451,23.9693,830600.0
2008-12-01 10:25:00,39.69,39.74,39.49,39.51,933800.0,23.9632,23.9934,23.8425,23.8546,933800.0
2008-12-01 10:30:00,39.52,39.53,39.41,39.53,280000.0,23.8606,23.8666,23.7942,23.8666,280000.0
2008-12-01 10:35:00,39.53,39.6,39.5,39.5,947200.0,23.8666,23.9089,23.8485,23.8485,947200.0
2008-12-01 10:40:00,39.5,39.59,39.47,39.58,720400.0,23.8485,23.9029,23.8304,23.8968,720400.0
2008-12-01 10:45:00,39.59,39.68,39.55,39.56,503600.0,23.9029,23.9572,23.8787,23.8848,503600.0
2008-12-01 10:50:00,39.54,39.63,39.43,39.47,431200.0,23.8727,23.927,23.8063,23.8304,431200.0
2008-12-01 10:55:00,39.47,39.47,39.19,39.19,452900.0,23.8304,23.8304,23.6614,23.6614,452900.0
2008-12-01 11:00:00,39.2,39.33,39.17,39.32,260700.0,23.6674,23.7459,23.6493,23.7399,260700.0
2008-12-01 11:05:00,39.33,39.34,39.19,39.2,369800.0,23.7459,23.7519,23.6614,23.6674,369800.0
2008-12-01 11:10:00,39.21,39.28,39.19,39.27,394900.0,23.6734,23.7157,23.6614,23.7097,394900.0
2008-12-01 11:15:00,39.28,39.38,39.26,39.37,307400.0,23.7157,23.7761,23.7036,23.77,307400.0
2008-12-01 11:20:00,39.37,39.44,39.33,39.37,360600.0,23.77,23.8123,23.7459,23.77,360600.0
2008-12-01 11:25:00,39.36,39.37,39.09,39.09,660600.0,23.764,23.77,23.601,23.601,660600.0
2008-12-01 11:30:00,39.09,39.21,39.08,39.2,473400.0,23.601,23.6734,23.595,23.6674,473400.0
2008-12-01 11:35:00,39.2,39.33,39.19,39.3,317900.0,23.6674,23.7459,23.6614,23.7278,317900.0
2008-12-01 11:40:00,39.3,39.39,39.28,39.28,183800.0,23.7278,23.7821,23.7157,23.7157,183800.0
2008-12-01 11:45:00,39.29,39.35,39.29,39.29,236300.0,23.7217,23.758,23.7217,23.7217,236300.0
2008-12-01 11:50:00,39.31,39.31,39.17,39.26,282000.0,23.7338,23.7338,23.6493,23.7036,282000.0
2008-12-01 11:55:00,39.27,39.34,39.22,39.22,186000.0,23.7097,23.7519,23.6795,23.6795,186000.0
2008-12-01 12:00:00,39.22,39.23,39.1,39.13,334900.0,23.6795,23.6855,23.607,23.6251,334900.0
2008-12-01 12:05:00,39.13,39.24,39.1,39.15,241100.0,23.6251,23.6916,23.607,23.6372,241100.0
2008-12-01 12:10:00,39.15,39.35,39.12,39.32,350500.0,23.6372,23.758,23.6191,23.7399,350500.0
2008-12-01 12:15:00,39.32,39.32,39.15,39.18,279600.0,23.7399,23.7399,23.6372,23.6553,279600.0
2008-12-01 12:20:00,39.18,39.23,39.1,39.16,238800.0,23.6553,23.6855,23.607,23.6433,238800.0
2008-12-01 12:25:00,39.16,39.16,39.02,39.11,219900.0,23.6433,23.6433,23.5587,23.6131,219900.0
2008-12-01 12:30:00,39.11,39.22,39.07,39.19,277900.0,23.6131,23.6795,23.5889,23.6614,277900.0
2008-12-01 12:35:00,39.2,39.24,39.1,39.14,353700.0,23.6674,23.6916,23.607,23.6312,353700.0
2008-12-01 12:40:00,39.14,39.19,39.08,39.15,323100.0,23.6312,23.6614,23.595,23.6372,323100.0
2008-12-01 12:45:00,39.15,39.25,39.14,39.19,473100.0,23.6372,23.6976,23.6312,23.6614,473100.0
2008-12-01 12:50:00,39.19,39.25,39.0,39.1,351800.0,23.6614,23.6976,23.5467,23.607,351800.0
2008-12-01 12:55:00,39.09,39.12,39.04,39.06,175100.0,23.601,23.6191,23.5708,23.5829,175100.0
2008-12-01 13:00:00,39.05,39.11,39.03,39.08,309900.0,23.5768,23.6131,23.5648,23.595,309900.0
2008-12-01 13:05:00,39.09,39.16,39.06,39.14,191000.0,23.601,23.6433,23.5829,23.6312,191000.0
2008-12-01 13:10:00,39.14,39.3,39.14,39.28,375400.0,23.6312,23.7278,23.6312,23.7157,375400.0
2008-12-01 13:15:00,39.27,39.28,39.19,39.26,380000.0,23.7097,23.7157,23.6614,23.7036,380000.0
2008-12-01 13:20:00,39.29,39.31,39.19,39.2,294200.0,23.7217,23.7338,23.6614,23.6674,294200.0
2008-12-01 13:25:00,39.21,39.21,39.09,39.16,499700.0,23.6734,23.6734,23.601,23.6433,499700.0
2008-12-01 13:30:00,39.15,39.35,39.12,39.33,488300.0,23.6372,23.758,23.6191,23.7459,488300.0
2008-12-01 13:35:00,39.33,39.35,39.2,39.22,419300.0,23.7459,23.758,23.6674,23.6795,419300.0
2008-12-01 13:40:00,39.23,39.26,39.12,39.12,759300.0,23.6855,23.7036,23.6191,23.6191,759300.0
2008-12-01 13:45:00,39.13,39.25,39.1,39.1,709800.0,23.6251,23.6976,23.607,23.607,709800.0
2008-12-01 13:50:00,39.11,39.17,39.05,39.1,357500.0,23.6131,23.6493,23.5768,23.607,357500.0
2008-12-01 13:55:00,39.11,39.26,39.09,39.23,416300.0,23.6131,23.7036,23.601,23.6855,416300.0
2008-12-01 14:00:00,39.24,39.26,39.12,39.13,563500.0,23.6916,23.7036,23.6191,23.6251,563500.0
2008-12-01 14:05:00,39.16,39.29,39.03,39.26,387400.0,23.6433,23.7217,23.5648,23.7036,387400.0
2008-12-01 14:10:00,39.26,39.26,39.15,39.19,408700.0,23.7036,23.7036,23.6372,23.6614,408700.0
2008-12-01 14:15:00,39.19,39.19,39.03,39.06,441200.0,23.6614,23.6614,23.5648,23.5829,441200.0
2008-12-01 14:20:00,39.06,39.2,39.0,39.19,427400.0,23.5829,23.6674,23.5467,23.6614,427400.0
2008-12-01 14:25:00,39.2,39.26,39.15,39.21,446200.0,23.6674,23.7036,23.6372,23.6734,446200.0
2008-12-01 14:30:00,39.21,39.36,39.16,39.28,579300.0,23.6734,23.764,23.6433,23.7157,579300.0
2008-12-01 14:35:00,39.27,39.29,39.11,39.16,527600.0,23.7097,23.7217,23.6131,23.6433,527600.0
2008-12-01 14:40:00,39.15,39.22,39.12,39.15,521700.0,23.6372,23.6795,23.6191,23.6372,521700.0
2008-12-01 14:45:00,39.14,39.3,39.14,39.23,559300.0,23.6312,23.7278,23.6312,23.6855,559300.0
2008-12-01 14:50:00,39.23,39.44,39.23,39.37,432500.0,23.6855,23.8123,23.6855,23.77,432500.0
2008-12-01 14:55:00,39.37,39.41,39.23,39.24,661300.0,23.77,23.7942,23.6855,23.6916,661300.0
2008-12-01 15:00:00,39.23,39.3,39.11,39.14,751300.0,23.6855,23.7278,23.6131,23.6312,751300.0
2008-12-01 15:05:00,39.13,39.33,39.1,39.11,768700.0,23.6251,23.7459,23.607,23.6131,768700.0
2008-12-01 15:10:00,39.11,39.25,39.09,39.11,886000.0,23.6131,23.6976,23.601,23.6131,886000.0
2008-12-01 15:15:00,39.11,39.15,39.08,39.14,619800.0,23.6131,23.6372,23.595,23.6312,619800.0
2008-12-01 15:20:00,39.13,39.13,38.9,38.92,1363400.0,23.6251,23.6251,23.4863,23.4984,1363400.0
2008-12-01 15:25:00,38.92,38.97,38.89,38.9,891300.0,23.4984,23.5285,23.4802,23.4863,891300.0
2008-12-01 15:30:00,38.9,38.91,38.79,38.81,931300.0,23.4863,23.4923,23.4199,23.4319,931300.0
2008-12-01 15:35:00,38.81,38.83,38.72,38.72,1014200.0,23.4319,23.444,23.3776,23.3776,1014200.0
2008-12-01 15:40:00,38.72,38.74,38.5,38.51,2207800.0,23.3776,23.3897,23.2448,23.2508,2207800.0
2008-12-01 15:45:00,38.51,38.6,38.41,38.53,1852600.0,23.2508,23.3052,23.1904,23.2629,1852600.0
2008-12-01 15:50:00,38.54,38.65,38.37,38.43,1691800.0,23.2689,23.3353,23.1663,23.2025,1691800.0
2008-12-01 15:55:00,38.45,38.58,38.18,38.32,2907900.0,23.2146,23.2931,23.0516,23.1361,2907900.0
2008-12-02 09:30:00,39.74,39.82,39.61,39.63,930300.0,23.9934,24.0417,23.9149,23.927,930300.0
2008-12-02 09:35:00,39.63,39.75,39.57,39.66,538300.0,23.927,23.9995,23.8908,23.9451,538300.0
2008-12-02 09:40:00,39.66,39.66,39.41,39.42,532100.0,23.9451,23.9451,23.7942,23.8002,532100.0
2008-12-02 09:45:00,39.41,39.42,39.25,39.32,615700.0,23.7942,23.8002,23.6976,23.7399,615700.0
2008-12-02 09:50:00,39.32,39.49,39.27,39.44,549200.0,23.7399,23.8425,23.7097,23.8123,549200.0
2008-12-02 09:55:00,39.44,39.53,39.28,39.45,537200.0,23.8123,23.8666,23.7157,23.8183,537200.0
2008-12-02 10:00:00,39.45,39.76,39.39,39.76,660300.0,23.8183,24.0055,23.7821,24.0055,660300.0
2008-12-02 10:05:00,39.76,39.9,39.66,39.89,629600.0,24.0055,24.09,23.9451,24.084,629600.0
2008-12-02 10:10:00,39.89,40.06,39.8,39.97,629400.0,24.084,24.1866,24.0297,24.1323,629400.0
2008-12-02 10:15:00,39.98,40.07,39.94,39.99,640200.0,24.1383,24.1927,24.1142,24.1444,640200.0
2008-12-02 10:20:00,39.99,40.12,39.88,40.1,789700.0,24.1444,24.2229,24.078,24.2108,789700.0
2008-12-02 10:25:00,40.1,40.13,40.0,40.04,624800.0,24.2108,24.2289,24.1504,24.1746,624800.0
2008-12-02 10:30:00,40.04,40.17,40.0,40.08,1026800.0,24.1746,24.2531,24.1504,24.1987,1026800.0
2008-12-02 10:35:00,40.1,40.2,40.04,40.19,445300.0,24.2108,24.2712,24.1746,24.2651,445300.0
2008-12-02 10:40:00,40.18,40.3,40.16,40.22,398600.0,24.2591,24.3315,24.247,24.2832,398600.0
2008-12-02 10:45:00,40.22,40.29,40.15,40.15,603000.0,24.2832,24.3255,24.241,24.241,603000.0
2008-12-02 10:50:00,40.15,40.16,39.99,39.99,630600.0,24.241,24.247,24.1444,24.1444,630600.0
2008-12-02 10:55:00,39.99,40.11,39.91,40.03,545100.0,24.1444,24.2168,24.0961,24.1685,545100.0
2008-12-02 11:00:00,40.02,40.16,39.94,40.06,485300.0,24.1625,24.247,24.1142,24.1866,485300.0
2008-12-02 11:05:00,40.06,40.06,39.9,39.99,382900.0,24.1866,24.1866,24.09,24.1444,382900.0
2008-12-02 11:10:00,39.98,40.09,39.85,39.85,366700.0,24.1383,24.2048,24.0599,24.0599,366700.0
2008-12-02 11:15:00,39.86,39.9,39.78,39.89,363000.0,24.0659,24.09,24.0176,24.084,363000.0
2008-12-02 11:20:00,39.88,40.02,39.88,39.94,376900.0,24.078,24.1625,24.078,24.1142,376900.0
2008-12-02 11:25:00,39.93,40.13,39.89,40.08,716600.0,24.1082,24.2289,24.084,24.1987,716600.0
2008-12-02 11:30:00,40.09,40.18,39.97,39.98,779600.0,24.2048,24.2591,24.1323,24.1383,779600.0
2008-12-02 11:35:00,39.98,40.07,39.96,39.99,308200.0,24.1383,24.1927,24.1263,24.1444,308200.0
2008-12-02 11:40:00,39.99,40.06,39.88,39.97,321600.0,24.1444,24.1866,24.078,24.1323,321600.0
2008-12-02 11:45:00,39.96,40.14,39.9,40.12,403300.0,24.1263,24.2349,24.09,24.2229,403300.0
2008-12-02 11:50:00,40.12,40.22,40.12,40.19,196100.0,24.2229,24.2832,24.2229,24.2651,196100.0
2008-12-02 11:55:00,40.19,40.37,40.19,40.29,367800.0,24.2651,24.3738,24.2651,24.3255,367800.0
2008-12-02 12:00:00,40.29,40.38,40.29,40.33,216600.0,24.3255,24.3798,24.3255,24.3497,216600.0
2008-12-02 12:05:00,40.31,40.43,40.3,40.39,353600.0,24.3376,24.41,24.3315,24.3859,353600.0
2008-12-02 12:10:00,40.39,40.42,40.28,40.35,204500.0,24.3859,24.404,24.3195,24.3617,204500.0
2008-12-02 12:15:00,40.35,40.41,40.33,40.39,210400.0,24.3617,24.398,24.3497,24.3859,210400.0
2008-12-02 12:20:00,40.38,40.52,40.38,40.42,192100.0,24.3798,24.4644,24.3798,24.404,192100.0
2008-12-02 12:25:00,40.43,40.59,40.43,40.53,526400.0,24.41,24.5066,24.41,24.4704,526400.0
2008-12-02 12:30:00,40.53,40.57,40.42,40.44,499900.0,24.4704,24.4946,24.404,24.4161,499900.0
2008-12-02 12:35:00,40.43,40.5,40.41,40.47,526700.0,24.41,24.4523,24.398,24.4342,526700.0
2008-12-02 12:40:00,40.46,40.46,40.3,40.35,289900.0,24.4281,24.4281,24.3315,24.3617,289900.0
2008-12-02 12:45:00,40.35,40.37,40.3,40.3,410300.0,24.3617,24.3738,24.3315,24.3315,410300.0
2008-12-02 12:50:00,40.29,40.33,40.2,40.24,1611100.0,24.3255,24.3497,24.2712,24.2953,1611100.0
2008-12-02 12:55:00,40.24,40.32,40.22,40.29,255100.0,24.2953,24.3436,24.2832,24.3255,255100.0
2008-12-02 13:00:00,40.28,40.33,40.19,40.29,139900.0,24.3195,24.3497,24.2651,24.3255,139900.0
2008-12-02 13:05:00,40.26,40.31,40.22,40.24,144100.0,24.3074,24.3376,24.2832,24.2953,144100.0
2008-12-02 13:10:00,40.24,40.35,40.22,40.3,263300.0,24.2953,24.3617,24.2832,24.3315,263300.0
2008-12-02 13:15:00,40.3,40.37,40.26,40.26,406800.0,24.3315,24.3738,24.3074,24.3074,406800.0
2008-12-02 13:20:00,40.26,40.32,40.25,40.26,260600.0,24.3074,24.3436,24.3014,24.3074,260600.0
2008-12-02 13:25:00,40.25,40.3,40.2,40.25,390500.0,24.3014,24.3315,24.2712,24.3014,390500.0
2008-12-02 13:30:00,40.24,40.25,40.02,40.07,290800.0,24.2953,24.3014,24.1625,24.1927,290800.0
2008-12-02 13:35:00,40.07,40.15,40.02,40.06,208400.0,24.1927,24.241,24.1625,24.1866,208400.0
2008-12-02 13:40:00,40.04,40.13,40.0,40.02,304900.0,24.1746,24.2289,24.1504,24.1625,304900.0
2008-12-02 13:45:00,40.02,40.13,39.99,40.03,429000.0,24.1625,24.2289,24.1444,24.1685,429000.0
2008-12-02 13:50:00,40.03,40.03,39.88,40.02,263900.0,24.1685,24.1685,24.078,24.1625,263900.0
2008-12-02 13:55:00,40.01,40.03,39.91,39.96,266100.0,24.1565,24.1685,24.0961,24.1263,266100.0
2008-12-02 14:00:00,39.95,40.02,39.6,39.63,301800.0,24.1202,24.1625,23.9089,23.927,301800.0
2008-12-02 14:05:00,39.63,39.64,39.44,39.52,435400.0,23.927,23.9331,23.8123,23.8606,435400.0
2008-12-02 14:10:00,39.52,39.6,39.44,39.6,364000.0,23.8606,23.9089,23.8123,23.9089,364000.0
2008-12-02 14:15:00,39.59,39.63,39.44,39.53,425200.0,23.9029,23.927,23.8123,23.8666,425200.0
2008-12-02 14:20:00,39.52,39.52,39.29,39.43,694700.0,23.8606,23.8606,23.7217,23.8063,694700.0
2008-12-02 14:25:00,39.42,39.5,39.24,39.5,478600.0,23.8002,23.8485,23.6916,23.8485,478600.0
2008-12-02 14:30:00,39.51,39.59,39.35,39.52,437900.0,23.8546,23.9029,23.758,23.8606,437900.0
2008-12-02 14:35:00,39.52,39.65,39.45,39.6,342600.0,23.8606,23.9391,23.8183,23.9089,342600.0
2008-12-02 14:40:00,39.6,39.69,39.51,39.6,486100.0,23.9089,23.9632,23.8546,23.9089,486100.0
2008-12-02 14:45:00,39.6,39.65,39.5,39.61,330000.0,23.9089,23.9391,23.8485,23.9149,330000.0
2008-12-02 14:50:00,39.6,39.76,39.51,39.69,302600.0,23.9089,24.0055,23.8546,23.9632,302600.0
2008-12-02 14:55:00,39.7,39.85,39.66,39.81,383600.0,23.9693,24.0599,23.9451,24.0357,383600.0
2008-12-02 15:00:00,39.8,39.83,39.59,39.63,580100.0,24.0297,24.0478,23.9029,23.927,580100.0
2008-12-02 15:05:00,39.63,39.65,39.35,39.48,512200.0,23.927,23.9391,23.758,23.8365,512200.0
2008-12-02 15:10:00,39.47,39.54,39.38,39.46,429800.0,23.8304,23.8727,23.7761,23.8244,429800.0
2008-12-02 15:15:00,39.46,39.91,39.46,39.91,698100.0,23.8244,24.0961,23.8244,24.0961,698100.0
2008-12-02 15:20:00,39.91,40.07,39.85,40.03,694900.0,24.0961,24.1927,24.0599,24.1685,694900.0
2008-12-02 15:25:00,40.03,40.22,39.98,40.09,655300.0,24.1685,24.2832,24.1383,24.2048,655300.0
2008-12-02 15:30:00,40.09,40.25,40.06,40.2,732200.0,24.2048,24.3014,24.1866,24.2712,732200.0
2008-12-02 15:35:00,40.21,40.31,40.14,40.16,820600.0,24.2772,24.3376,24.2349,24.247,820600.0
2008-12-02 15:40:00,40.16,40.27,40.03,40.17,1079300.0,24.247,24.3134,24.1685,24.2531,1079300.0
2008-12-02 15:45:00,40.16,40.3,39.87,39.95,1217300.0,24.247,24.3315,24.0719,24.1202,1217300.0
2008-12-02 15:50:00,39.96,40.24,39.79,40.2,1343700.0,24.1263,24.2953,24.0236,24.2712,1343700.0
2008-12-02 15:55:00,40.21,40.5,40.2,40.41,1598700.0,24.2772,24.4523,24.2712,24.398,1598700.0
2008-12-03 09:30:00,39.18,39.22,39.05,39.21,700100.0,23.6553,23.6795,23.5768,23.6734,700100.0
2008-12-03 09:35:00,39.21,39.35,39.19,39.32,470700.0,23.6734,23.758,23.6614,23.7399,470700.0
2008-12-03 09:40:00,39.33,39.44,39.24,39.42,458900.0,23.7459,23.8123,23.6916,23.8002,458900.0
2008-12-03 09:45:00,39.41,39.42,39.22,39.26,980200.0,23.7942,23.8002,23.6795,23.7036,980200.0
2008-12-03 09:50:00,39.26,39.35,39.21,39.24,436800.0,23.7036,23.758,23.6734,23.6916,436800.0
2008-12-03 09:55:00,39.23,39.25,39.11,39.17,521700.0,23.6855,23.6976,23.6131,23.6493,521700.0
2008-12-03 10:00:00,39.17,39.31,39.04,39.31,428100.0,23.6493,23.7338,23.5708,23.7338,428100.0
2008-12-03 10:05:00,39.3,39.57,39.3,39.48,874000.0,23.7278,23.8908,23.7278,23.8365,874000.0
2008-12-03 10:10:00,39.47,39.49,39.34,39.45,563600.0,23.8304,23.8425,23.7519,23.8183,563600.0
2008-12-03 10:15:00,39.45,39.61,39.43,39.46,486900.0,23.8183,23.9149,23.8063,23.8244,486900.0
2008-12-03 10:20:00,39.47,39.58,39.43,39.49,341600.0,23.8304,23.8968,23.8063,23.8425,341600.0
2008-12-03 10:25:00,39.49,39.7,39.45,39.7,326100.0,23.8425,23.9693,23.8183,23.9693,326100.0
2008-12-03 10:30:00,39.7,39.89,39.66,39.86,263300.0,23.9693,24.084,23.9451,24.0659,263300.0
2008-12-03 10:35:00,39.86,39.99,39.81,39.81,391300.0,24.0659,24.1444,24.0357,24.0357,391300.0
2008-12-03 10:40:00,39.8,39.88,39.76,39.8,706300.0,24.0297,24.078,24.0055,24.0297,706300.0
2008-12-03 10:45:00,39.81,40.06,39.8,40.01,465400.0,24.0357,24.1866,24.0297,24.1565,465400.0
2008-12-03 10:50:00,40.02,40.22,40.0,40.21,343600.0,24.1625,24.2832,24.1504,24.2772,343600.0
2008-12-03 10:55:00,40.21,40.3,40.13,40.3,390100.0,24.2772,24.3315,24.2289,24.3315,390100.0
2008-12-03 11:00:00,40.3,40.35,40.21,40.28,510200.0,24.3315,24.3617,24.2772,24.3195,510200.0
2008-12-03 11:05:00,40.27,40.33,40.17,40.28,248200.0,24.3134,24.3497,24.2531,24.3195,248200.0
2008-12-03 11:10:00,40.29,40.44,40.27,40.41,359700.0,24.3255,24.4161,24.3134,24.398,359700.0
2008-12-03 11:15:00,40.42,40.53,40.34,40.35,400500.0,24.404,24.4704,24.3557,24.3617,400500.0
2008-12-03 11:20:00,40.36,40.38,40.3,40.32,529000.0,24.3678,24.3798,24.3315,24.3436,529000.0
2008-12-03 11:25:00,40.32,40.43,40.16,40.16,1279000.0,24.3436,24.41,24.247,24.247,1279000.0
2008-12-03 11:30:00,40.15,40.31,40.12,40.22,585400.0,24.241,24.3376,24.2229,24.2832,585400.0
2008-12-03 11:35:00,40.21,40.3,40.16,40.29,285900.0,24.2772,24.3315,24.247,24.3255,285900.0
2008-12-03 11:40:00,40.28,40.5,40.27,40.34,268800.0,24.3195,24.4523,24.3134,24.3557,268800.0
2008-12-03 11:45:00,40.34,40.36,40.25,40.33,325400.0,24.3557,24.3678,24.3014,24.3497,325400.0
2008-12-03 11:50:00,40.35,40.52,40.28,40.52,212100.0,24.3617,24.4644,24.3195,24.4644,212100.0
2008-12-03 11:55:00,40.52,40.61,40.47,40.56,243000.0,24.4644,24.5187,24.4342,24.4885,243000.0
2008-12-03 12:00:00,40.56,40.57,40.29,40.3,378700.0,24.4885,24.4946,24.3255,24.3315,378700.0
2008-12-03 12:05:00,40.3,40.4,40.16,40.21,245300.0,24.3315,24.3919,24.247,24.2772,245300.0
2008-12-03 12:10:00,40.21,40.34,40.21,40.26,388600.0,24.2772,24.3557,24.2772,24.3074,388600.0
2008-12-03 12:15:00,40.26,40.32,40.09,40.09,275100.0,24.3074,24.3436,24.2048,24.2048,275100.0
2008-12-03 12:20:00,40.08,40.22,40.05,40.18,136100.0,24.1987,24.2832,24.1806,24.2591,136100.0
2008-12-03 12:25:00,40.18,40.36,40.17,40.25,371100.0,24.2591,24.3678,24.2531,24.3014,371100.0
2008-12-03 12:30:00,40.26,40.38,40.26,40.31,307600.0,24.3074,24.3798,24.3074,24.3376,307600.0
2008-12-03 12:35:00,40.31,40.42,40.28,40.38,313800.0,24.3376,24.404,24.3195,24.3798,313800.0
2008-12-03 12:40:00,40.39,40.43,40.24,40.3,237300.0,24.3859,24.41,24.2953,24.3315,237300.0
2008-12-03 12:45:00,40.29,40.39,40.21,40.21,544600.0,24.3255,24.3859,24.2772,24.2772,544600.0
2008-12-03 12:50:00,40.21,40.31,40.13,40.29,833100.0,24.2772,24.3376,24.2289,24.3255,833100.0
2008-12-03 12:55:00,40.29,40.41,40.15,40.23,343200.0,24.3255,24.398,24.241,24.2893,343200.0
2008-12-03 13:00:00,40.24,40.27,40.16,40.25,220800.0,24.2953,24.3134,24.247,24.3014,220800.0
2008-12-03 13:05:00,40.15,40.24,40.12,40.13,188200.0,24.241,24.2953,24.2229,24.2289,188200.0
2008-12-03 13:10:00,40.13,40.16,40.06,40.15,130800.0,24.2289,24.247,24.1866,24.241,130800.0
2008-12-03 13:15:00,40.15,40.2,40.1,40.15,194000.0,24.241,24.2712,24.2108,24.241,194000.0
2008-12-03 13:20:00,40.16,40.24,40.01,40.01,379300.0,24.247,24.2953,24.1565,24.1565,379300.0
2008-12-03 13:25:00,40.01,40.01,39.89,39.91,222400.0,24.1565,24.1565,24.084,24.0961,222400.0
2008-12-03 13:30:00,39.91,39.91,39.75,39.85,239500.0,24.0961,24.0961,23.9995,24.0599,239500.0
2008-12-03 13:35:00,39.85,39.88,39.79,39.81,370200.0,24.0599,24.078,24.0236,24.0357,370200.0
2008-12-03 13:40:00,39.8,39.81,39.58,39.67,395700.0,24.0297,24.0357,23.8968,23.9512,395700.0
2008-12-03 13:45:00,39.68,39.72,39.55,39.67,486200.0,23.9572,23.9814,23.8787,23.9512,486200.0
2008-12-03 13:50:00,39.68,39.69,39.51,39.55,810200.0,23.9572,23.9632,23.8546,23.8787,810200.0
2008-12-03 13:55:00,39.55,39.6,39.51,39.59,448100.0,23.8787,23.9089,23.8546,23.9029,448100.0
2008-12-03 14:00:00,39.6,39.8,39.54,39.79,594200.0,23.9089,24.0297,23.8727,24.0236,594200.0
2008-12-03 14:05:00,39.8,39.8,39.49,39.69,623300.0,24.0297,24.0297,23.8425,23.9632,623300.0
2008-12-03 14:10:00,39.69,39.86,39.63,39.71,522500.0,23.9632,24.0659,23.927,23.9753,522500.0
2008-12-03 14:15:00,39.71,40.0,39.66,39.93,659900.0,23.9753,24.1504,23.9451,24.1082,659900.0
2008-12-03 14:20:00,39.93,40.03,39.79,39.98,391100.0,24.1082,24.1685,24.0236,24.1383,391100.0
2008-12-03 14:25:00,39.99,40.21,39.99,40.15,644400.0,24.1444,24.2772,24.1444,24.241,644400.0
2008-12-03 14:30:00,40.15,40.34,40.14,40.27,840200.0,24.241,24.3557,24.2349,24.3134,840200.0
2008-12-03 14:35:00,40.28,40.36,40.11,40.16,592400.0,24.3195,24.3678,24.2168,24.247,592400.0
2008-12-03 14:40:00,40.16,40.34,40.12,40.26,489700.0,24.247,24.3557,24.2229,24.3074,489700.0
2008-12-03 14:45:00,40.22,40.39,40.22,40.28,495500.0,24.2832,24.3859,24.2832,24.3195,495500.0
2008-12-03 14:50:00,40.29,40.45,40.27,40.33,583600.0,24.3255,24.4221,24.3134,24.3497,583600.0
2008-12-03 14:55:00,40.34,40.38,40.12,40.14,456400.0,24.3557,24.3798,24.2229,24.2349,456400.0
2008-12-03 15:00:00,40.13,40.23,39.94,40.0,520800.0,24.2289,24.2893,24.1142,24.1504,520800.0
2008-12-03 15:05:00,40.02,40.35,40.0,40.26,884900.0,24.1625,24.3617,24.1504,24.3074,884900.0
2008-12-03 15:10:00,40.27,40.35,40.13,40.28,1090000.0,24.3134,24.3617,24.2289,24.3195,1090000.0
2008-12-03 15:15:00,40.28,40.36,40.04,40.28,657000.0,24.3195,24.3678,24.1746,24.3195,657000.0
2008-12-03 15:20:00,40.29,40.42,40.15,40.16,598500.0,24.3255,24.404,24.241,24.247,598500.0
2008-12-03 15:25:00,40.17,40.32,40.1,40.32,694800.0,24.2531,24.3436,24.2108,24.3436,694800.0
2008-12-03 15:30:00,40.31,40.42,40.19,40.38,811300.0,24.3376,24.404,24.2651,24.3798,811300.0
2008-12-03 15:35:00,40.38,40.53,40.28,40.51,737600.0,24.3798,24.4704,24.3195,24.4583,737600.0
2008-12-03 15:40:00,40.51,40.74,40.51,40.7,677000.0,24.4583,24.5972,24.4583,24.573,677000.0
2008-12-03 15:45:00,40.7,40.75,40.52,40.66,1011000.0,24.573,24.6032,24.4644,24.5489,1011000.0
2008-12-03 15:50:00,40.66,40.82,40.57,40.79,1608700.0,24.5489,24.6455,24.4946,24.6274,1608700.0
2008-12-03 15:55:00,40.79,40.89,40.73,40.83,1188900.0,24.6274,24.6878,24.5912,24.6515,1188900.0
2008-12-04 09:30:00,39.67,39.93,39.52,39.9,1145400.0,23.9512,24.1082,23.8606,24.09,1145400.0
2008-12-04 09:35:00,39.91,39.98,39.81,39.98,472800.0,24.0961,24.1383,24.0357,24.1383,472800.0
2008-12-04 09:40:00,39.97,40.13,39.95,39.97,374900.0,24.1323,24.2289,24.1202,24.1323,374900.0
2008-12-04 09:45:00,39.97,40.16,39.92,40.16,716100.0,24.1323,24.247,24.1021,24.247,716100.0
2008-12-04 09:50:00,40.15,40.34,40.14,40.24,648800.0,24.241,24.3557,24.2349,24.2953,648800.0
2008-12-04 09:55:00,40.23,40.35,40.14,40.17,436600.0,24.2893,24.3617,24.2349,24.2531,436600.0
2008-12-04 10:00:00,40.17,40.39,40.1,40.31,624100.0,24.2531,24.3859,24.2108,24.3376,624100.0
2008-12-04 10:05:00,40.29,40.36,40.08,40.08,538900.0,24.3255,24.3678,24.1987,24.1987,538900.0
2008-12-04 10:10:00,40.08,40.17,39.88,39.95,705300.0,24.1987,24.2531,24.078,24.1202,705300.0
2008-12-04 10:15:00,39.96,40.1,39.88,40.02,606200.0,24.1263,24.2108,24.078,24.1625,606200.0
2008-12-04 10:20:00,40.02,40.26,39.97,40.18,504600.0,24.1625,24.3074,24.1323,24.2591,504600.0
2008-12-04 10:25:00,40.16,40.25,40.0,40.0,365500.0,24.247,24.3014,24.1504,24.1504,365500.0
2008-12-04 10:30:00,40.0,40.13,39.92,40.1,275100.0,24.1504,24.2289,24.1021,24.2108,275100.0
2008-12-04 10:35:00,40.11,40.24,39.98,40.19,419800.0,24.2168,24.2953,24.1383,24.2651,419800.0
2008-12-04 10:40:00,40.19,40.35,40.15,40.16,569900.0,24.2651,24.3617,24.241,24.247,569900.0
2008-12-04 10:45:00,40.16,40.24,40.11,40.12,662800.0,24.247,24.2953,24.2168,24.2229,662800.0
2008-12-04 10:50:00,40.12,40.29,40.07,40.21,508900.0,24.2229,24.3255,24.1927,24.2772,508900.0
2008-12-04 10:55:00,40.22,40.43,40.19,40.43,305900.0,24.2832,24.41,24.2651,24.41,305900.0
2008-12-04 11:00:00,40.4,40.51,40.35,40.47,405000.0,24.3919,24.4583,24.3617,24.4342,405000.0
2008-12-04 11:05:00,40.47,40.49,40.26,40.27,274700.0,24.4342,24.4463,24.3074,24.3134,274700.0
2008-12-04 11:10:00,40.28,40.29,40.06,40.24,296900.0,24.3195,24.3255,24.1866,24.2953,296900.0
2008-12-04 11:15:00,40.25,40.39,40.25,40.27,325800.0,24.3014,24.3859,24.3014,24.3134,325800.0
2008-12-04 11:20:00,40.27,40.48,40.23,40.43,443600.0,24.3134,24.4402,24.2893,24.41,443600.0
2008-12-04 11:25:00,40.43,40.47,40.32,40.4,436300.0,24.41,24.4342,24.3436,24.3919,436300.0
2008-12-04 11:30:00,40.39,40.39,40.17,40.29,410000.0,24.3859,24.3859,24.2531,24.3255,410000.0
2008-12-04 11:35:00,40.29,40.3,40.11,40.22,483000.0,24.3255,24.3315,24.2168,24.2832,483000.0
2008-12-04 11:40:00,40.23,40.28,40.0,40.0,292800.0,24.2893,24.3195,24.1504,24.1504,292800.0
2008-12-04 11:45:00,40.01,40.17,40.0,40.12,418700.0,24.1565,24.2531,24.1504,24.2229,418700.0
2008-12-04 11:50:00,40.14,40.16,40.06,40.12,219100.0,24.2349,24.247,24.1866,24.2229,219100.0
2008-12-04 11:55:00,40.15,40.31,40.11,40.17,624800.0,24.241,24.3376,24.2168,24.2531,624800.0
2008-12-04 12:00:00,40.16,40.22,39.95,40.01,349200.0,24.247,24.2832,24.1202,24.1565,349200.0
2008-12-04 12:05:00,40.0,40.05,39.9,39.95,391300.0,24.1504,24.1806,24.09,24.1202,391300.0
2008-12-04 12:10:00,39.95,39.99,39.9,39.93,337700.0,24.1202,24.1444,24.09,24.1082,337700.0
2008-12-04 12:15:00,39.93,40.04,39.87,39.91,505000.0,24.1082,24.1746,24.0719,24.0961,505000.0
2008-12-04 12:20:00,39.91,40.02,39.85,40.02,583100.0,24.0961,24.1625,24.0599,24.1625,583100.0
2008-12-04 12:25:00,40.01,40.07,39.91,39.99,311400.0,24.1565,24.1927,24.0961,24.1444,311400.0
2008-12-04 12:30:00,40.0,40.02,39.9,40.01,426600.0,24.1504,24.1625,24.09,24.1565,426600.0
2008-12-04 12:35:00,40.01,40.09,39.9,40.03,300700.0,24.1565,24.2048,24.09,24.1685,300700.0
2008-12-04 12:40:00,40.03,40.13,40.0,40.08,181400.0,24.1685,24.2289,24.1504,24.1987,181400.0
2008-12-04 12:45:00,40.09,40.14,40.0,40.06,203700.0,24.2048,24.2349,24.1504,24.1866,203700.0
2008-12-04 12:50:00,40.06,40.07,39.93,40.04,223500.0,24.1866,24.1927,24.1082,24.1746,223500.0
2008-12-04 12:55:00,40.03,40.13,39.9,40.04,233000.0,24.1685,24.2289,24.09,24.1746,233000.0
2008-12-04 13:00:00,40.04,40.04,39.92,40.0,217400.0,24.1746,24.1746,24.1021,24.1504,217400.0
2008-12-04 13:05:00,40.01,40.09,39.94,39.94,215400.0,24.1565,24.2048,24.1142,24.1142,215400.0
2008-12-04 13:10:00,39.94,39.97,39.83,39.92,441900.0,24.1142,24.1323,24.0478,24.1021,441900.0
2008-12-04 13:15:00,39.91,39.98,39.88,39.94,163800.0,24.0961,24.1383,24.078,24.1142,163800.0
2008-12-04 13:20:00,39.92,39.99,39.84,39.97,269100.0,24.1021,24.1444,24.0538,24.1323,269100.0
2008-12-04 13:25:00,39.98,39.99,39.84,39.84,305300.0,24.1383,24.1444,24.0538,24.0538,305300.0
2008-12-04 13:30:00,39.83,39.92,39.82,39.91,302900.0,24.0478,24.1021,24.0417,24.0961,302900.0
2008-12-04 13:35:00,39.91,40.0,39.91,39.96,201100.0,24.0961,24.1504,24.0961,24.1263,201100.0
2008-12-04 13:40:00,39.97,40.02,39.91,39.92,199200.0,24.1323,24.1625,24.0961,24.1021,199200.0
2008-12-04 13:45:00,39.94,40.13,39.92,40.09,293500.0,24.1142,24.2289,24.1021,24.2048,293500.0
2008-12-04 13:50:00,40.09,40.25,40.06,40.12,549600.0,24.2048,24.3014,24.1866,24.2229,549600.0
2008-12-04 13:55:00,40.14,40.18,40.11,40.17,365800.0,24.2349,24.2591,24.2168,24.2531,365800.0
2008-12-04 14:00:00,40.16,40.26,40.13,40.24,332700.0,24.247,24.3074,24.2289,24.2953,332700.0
2008-12-04 14:05:00,40.24,40.32,40.2,40.24,362000.0,24.2953,24.3436,24.2712,24.2953,362000.0
2008-12-04 14:10:00,40.25,40.32,40.21,40.24,328500.0,24.3014,24.3436,24.2772,24.2953,328500.0
2008-12-04 14:15:00,40.24,40.24,40.07,40.11,613600.0,24.2953,24.2953,24.1927,24.2168,613600.0
2008-12-04 14:20:00,40.11,40.28,40.1,40.21,316900.0,24.2168,24.3195,24.2108,24.2772,316900.0
2008-12-04 14:25:00,40.2,40.2,40.05,40.16,340200.0,24.2712,24.2712,24.1806,24.247,340200.0
2008-12-04 14:30:00,40.16,40.35,40.15,40.34,421500.0,24.247,24.3617,24.241,24.3557,421500.0
2008-12-04 14:35:00,40.34,40.4,40.23,40.29,344300.0,24.3557,24.3919,24.2893,24.3255,344300.0
2008-12-04 14:40:00,40.29,40.34,40.09,40.1,420100.0,24.3255,24.3557,24.2048,24.2108,420100.0
2008-12-04 14:45:00,40.1,40.1,39.9,39.97,623900.0,24.2108,24.2108,24.09,24.1323,623900.0
2008-12-04 14:50:00,39.96,40.09,39.9,40.01,359800.0,24.1263,24.2048,24.09,24.1565,359800.0
2008-12-04 14:55:00,40.02,40.17,39.89,39.9,426600.0,24.1625,24.2531,24.084,24.09,426600.0
2008-12-04 15:00:00,39.89,39.95,39.65,39.67,559300.0,24.084,24.1202,23.9391,23.9512,559300.0
2008-12-04 15:05:00,39.68,39.68,39.43,39.47,807800.0,23.9572,23.9572,23.8063,23.8304,807800.0
2008-12-04 15:10:00,39.47,39.59,39.3,39.3,752100.0,23.8304,23.9029,23.7278,23.7278,752100.0
2008-12-04 15:15:00,39.3,39.3,39.09,39.23,670400.0,23.7278,23.7278,23.601,23.6855,670400.0
2008-12-04 15:20:00,39.24,39.25,39.0,39.11,720500.0,23.6916,23.6976,23.5467,23.6131,720500.0
2008-12-04 15:25:00,39.11,39.21,38.96,38.97,881400.0,23.6131,23.6734,23.5225,23.5285,881400.0
2008-12-04 15:30:00,38.97,39.08,38.91,38.97,1096400.0,23.5285,23.595,23.4923,23.5285,1096400.0
2008-12-04 15:35:00,38.98,39.04,38.82,38.93,1011900.0,23.5346,23.5708,23.438,23.5044,1011900.0
2008-12-04 15:40:00,38.93,39.2,38.87,39.14,1050200.0,23.5044,23.6674,23.4682,23.6312,1050200.0
2008-12-04 15:45:00,39.13,39.33,39.01,39.15,1193800.0,23.6251,23.7459,23.5527,23.6372,1193800.0
2008-12-04 15:50:00,39.15,39.15,38.91,39.07,1278700.0,23.6372,23.6372,23.4923,23.5889,1278700.0
2008-12-04 15:55:00,39.08,39.52,39.05,39.41,2191400.0,23.595,23.8606,23.5768,23.7942,2191400.0
2008-12-05 09:30:00,38.93,39.1,38.93,39.1,490100.0,23.5044,23.607,23.5044,23.607,490100.0
2008-12-05 09:35:00,39.08,39.2,38.94,39.14,484300.0,23.595,23.6674,23.5104,23.6312,484300.0
2008-12-05 09:40:00,39.16,39.26,38.98,38.98,584000.0,23.6433,23.7036,23.5346,23.5346,584000.0
2008-12-05 09:45:00,38.98,39.04,38.8,38.81,833100.0,23.5346,23.5708,23.4259,23.4319,833100.0
2008-12-05 09:50:00,38.81,39.01,38.79,38.95,556800.0,23.4319,23.5527,23.4199,23.5165,556800.0
2008-12-05 09:55:00,38.94,38.95,38.63,38.63,492200.0,23.5104,23.5165,23.3233,23.3233,492200.0
2008-12-05 10:00:00,38.63,38.74,38.6,38.66,524700.0,23.3233,23.3897,23.3052,23.3414,524700.0
2008-12-05 10:05:00,38.66,38.76,38.57,38.66,553100.0,23.3414,23.4018,23.287,23.3414,553100.0
2008-12-05 10:10:00,38.67,38.67,38.5,38.52,594000.0,23.3474,23.3474,23.2448,23.2568,594000.0
2008-12-05 10:15:00,38.52,38.65,38.47,38.48,631300.0,23.2568,23.3353,23.2267,23.2327,631300.0
2008-12-05 10:20:00,38.48,38.48,38.26,38.33,555300.0,23.2327,23.2327,23.0999,23.1421,555300.0
2008-12-05 10:25:00,38.31,38.46,38.25,38.36,618900.0,23.1301,23.2206,23.0938,23.1602,618900.0
2008-12-05 10:30:00,38.36,38.52,38.3,38.41,417500.0,23.1602,23.2568,23.124,23.1904,417500.0
2008-12-05 10:35:00,38.42,38.43,38.24,38.32,312400.0,23.1965,23.2025,23.0878,23.1361,312400.0
2008-12-05 10:40:00,38.29,38.32,38.09,38.17,333900.0,23.118,23.1361,22.9972,23.0455,333900.0
2008-12-05 10:45:00,38.15,38.38,38.13,38.34,271400.0,23.0335,23.1723,23.0214,23.1482,271400.0
2008-12-05 10:50:00,38.35,38.47,38.28,38.42,346000.0,23.1542,23.2267,23.1119,23.1965,346000.0
2008-12-05 10:55:00,38.41,38.55,38.39,38.4,380600.0,23.1904,23.275,23.1784,23.1844,380600.0
2008-12-05 11:00:00,38.4,38.46,38.32,38.36,399500.0,23.1844,23.2206,23.1361,23.1602,399500.0
2008-12-05 11:05:00,38.36,38.47,38.32,38.44,322700.0,23.1602,23.2267,23.1361,23.2085,322700.0
2008-12-05 11:10:00,38.45,38.54,38.3,38.47,368100.0,23.2146,23.2689,23.124,23.2267,368100.0
2008-12-05 11:15:00,38.46,38.51,38.31,38.43,292400.0,23.2206,23.2508,23.1301,23.2025,292400.0
2008-12-05 11:20:00,38.42,38.48,38.29,38.3,423300.0,23.1965,23.2327,23.118,23.124,423300.0
2008-12-05 11:25:00,38.3,38.33,38.18,38.24,661400.0,23.124,23.1421,23.0516,23.0878,661400.0
2008-12-05 11:30:00,38.23,38.46,38.21,38.46,406500.0,23.0818,23.2206,23.0697,23.2206,406500.0
2008-12-05 11:35:00,38.46,38.57,38.4,38.57,481500.0,23.2206,23.287,23.1844,23.287,481500.0
2008-12-05 11:40:00,38.56,38.62,38.47,38.58,414500.0,23.281,23.3172,23.2267,23.2931,414500.0
2008-12-05 11:45:00,38.57,38.62,38.49,38.51,405400.0,23.287,23.3172,23.2387,23.2508,405400.0
2008-12-05 11:50:00,38.5,38.77,38.48,38.72,370100.0,23.2448,23.4078,23.2327,23.3776,370100.0
2008-12-05 11:55:00,38.72,38.77,38.67,38.73,306400.0,23.3776,23.4078,23.3474,23.3836,306400.0
2008-12-05 12:00:00,38.74,38.83,38.72,38.72,232100.0,23.3897,23.444,23.3776,23.3776,232100.0
2008-12-05 12:05:00,38.72,38.87,38.66,38.83,196000.0,23.3776,23.4682,23.3414,23.444,196000.0
2008-12-05 12:10:00,38.83,38.85,38.73,38.83,148700.0,23.444,23.4561,23.3836,23.444,148700.0
2008-12-05 12:15:00,38.84,38.84,38.7,38.77,321800.0,23.4501,23.4501,23.3655,23.4078,321800.0
2008-12-05 12:20:00,38.77,38.9,38.73,38.78,211700.0,23.4078,23.4863,23.3836,23.4138,211700.0
2008-12-05 12:25:00,38.78,38.85,38.73,38.84,343700.0,23.4138,23.4561,23.3836,23.4501,343700.0
2008-12-05 12:30:00,38.85,38.85,38.49,38.5,318900.0,23.4561,23.4561,23.2387,23.2448,318900.0
2008-12-05 12:35:00,38.5,38.57,38.5,38.57,200000.0,23.2448,23.287,23.2448,23.287,200000.0
2008-12-05 12:40:00,38.56,38.59,38.44,38.5,347900.0,23.281,23.2991,23.2085,23.2448,347900.0
2008-12-05 12:45:00,38.5,38.71,38.5,38.68,567600.0,23.2448,23.3716,23.2448,23.3535,567600.0
2008-12-05 12:50:00,38.68,38.69,38.54,38.63,261900.0,23.3535,23.3595,23.2689,23.3233,261900.0
2008-12-05 12:55:00,38.62,38.69,38.52,38.66,267800.0,23.3172,23.3595,23.2568,23.3414,267800.0
2008-12-05 13:00:00,38.67,38.8,38.67,38.77,352000.0,23.3474,23.4259,23.3474,23.4078,352000.0
2008-12-05 13:05:00,38.77,38.92,38.77,38.92,257800.0,23.4078,23.4984,23.4078,23.4984,257800.0
2008-12-05 13:10:00,38.92,39.12,38.91,39.07,574500.0,23.4984,23.6191,23.4923,23.5889,574500.0
2008-12-05 13:15:00,39.07,39.13,38.94,38.94,520900.0,23.5889,23.6251,23.5104,23.5104,520900.0
2008-12-05 13:20:00,38.95,39.08,38.94,38.96,272800.0,23.5165,23.595,23.5104,23.5225,272800.0
2008-12-05 13:25:00,38.96,39.05,38.86,38.86,210700.0,23.5225,23.5768,23.4621,23.4621,210700.0
2008-12-05 13:30:00,38.87,39.13,38.85,39.04,383100.0,23.4682,23.6251,23.4561,23.5708,383100.0
2008-12-05 13:35:00,39.03,39.06,38.9,38.94,470500.0,23.5648,23.5829,23.4863,23.5104,470500.0
2008-12-05 13:40:00,38.94,39.16,38.84,39.14,398200.0,23.5104,23.6433,23.4501,23.6312,398200.0
2008-12-05 13:45:00,39.15,39.28,39.11,39.21,359200.0,23.6372,23.7157,23.6131,23.6734,359200.0
2008-12-05 13:50:00,39.21,39.36,39.19,39.25,597500.0,23.6734,23.764,23.6614,23.6976,597500.0
2008-12-05 13:55:00,39.26,39.41,39.17,39.19,550200.0,23.7036,23.7942,23.6493,23.6614,550200.0
2008-12-05 14:00:00,39.2,39.31,39.19,39.22,529000.0,23.6674,23.7338,23.6614,23.6795,529000.0
2008-12-05 14:05:00,39.21,39.31,39.06,39.08,422000.0,23.6734,23.7338,23.5829,23.595,422000.0
2008-12-05 14:10:00,39.05,39.18,39.04,39.17,370800.0,23.5768,23.6553,23.5708,23.6493,370800.0
2008-12-05 14:15:00,39.18,39.22,38.98,39.12,737700.0,23.6553,23.6795,23.5346,23.6191,737700.0
2008-12-05 14:20:00,39.13,39.31,39.04,39.31,421200.0,23.6251,23.7338,23.5708,23.7338,421200.0
2008-12-05 14:25:00,39.31,39.35,39.12,39.15,626100.0,23.7338,23.758,23.6191,23.6372,626100.0
2008-12-05 14:30:00,39.15,39.33,39.09,39.33,622400.0,23.6372,23.7459,23.601,23.7459,622400.0
2008-12-05 14:35:00,39.33,39.56,39.28,39.56,442000.0,23.7459,23.8848,23.7157,23.8848,442000.0
2008-12-05 14:40:00,39.55,39.79,39.55,39.72,489900.0,23.8787,24.0236,23.8787,23.9814,489900.0
2008-12-05 14:45:00,39.73,40.13,39.73,40.1,602200.0,23.9874,24.2289,23.9874,24.2108,602200.0
2008-12-05 14:50:00,40.1,40.14,39.8,39.81,626100.0,24.2108,24.2349,24.0297,24.0357,626100.0
2008-12-05 14:55:00,39.8,39.98,39.8,39.9,673500.0,24.0297,24.1383,24.0297,24.09,673500.0
2008-12-05 15:00:00,39.91,40.05,39.57,39.67,521200.0,24.0961,24.1806,23.8908,23.9512,521200.0
2008-12-05 15:05:00,39.69,39.88,39.66,39.73,815300.0,23.9632,24.078,23.9451,23.9874,815300.0
2008-12-05 15:10:00,39.73,39.98,39.72,39.95,621500.0,23.9874,24.1383,23.9814,24.1202,621500.0
2008-12-05 15:15:00,39.95,40.16,39.95,40.02,563400.0,24.1202,24.247,24.1202,24.1625,563400.0
2008-12-05 15:20:00,40.02,40.04,39.83,39.94,629600.0,24.1625,24.1746,24.0478,24.1142,629600.0
2008-12-05 15:25:00,39.94,40.03,39.85,39.91,913400.0,24.1142,24.1685,24.0599,24.0961,913400.0
2008-12-05 15:30:00,39.9,40.2,39.9,40.05,651700.0,24.09,24.2712,24.09,24.1806,651700.0
2008-12-05 15:35:00,40.04,40.22,39.96,40.14,1039100.0,24.1746,24.2832,24.1263,24.2349,1039100.0
2008-12-05 15:40:00,40.15,40.25,40.02,40.1,1349100.0,24.241,24.3014,24.1625,24.2108,1349100.0
2008-12-05 15:45:00,40.1,40.3,40.02,40.07,1205000.0,24.2108,24.3315,24.1625,24.1927,1205000.0
2008-12-05 15:50:00,40.07,40.26,40.06,40.21,1092500.0,24.1927,24.3074,24.1866,24.2772,1092500.0
2008-12-05 15:55:00,40.21,40.35,40.16,40.16,1174200.0,24.2772,24.3617,24.247,24.247,1174200.0
2008-12-08 09:30:00,41.32,41.36,41.12,41.19,853000.0,24.9474,24.9715,24.8266,24.8689,853000.0
2008-12-08 09:35:00,41.22,41.36,41.16,41.34,379700.0,24.887,24.9715,24.8508,24.9595,379700.0
2008-12-08 09:40:00,41.35,41.55,41.35,41.54,627800.0,24.9655,25.0862,24.9655,25.0802,627800.0
2008-12-08 09:45:00,41.54,41.56,41.44,41.5,1087000.0,25.0802,25.0923,25.0198,25.0561,1087000.0
2008-12-08 09:50:00,41.49,41.52,41.23,41.25,860300.0,25.05,25.0681,24.893,24.9051,860300.0
2008-12-08 09:55:00,41.25,41.32,41.18,41.24,400400.0,24.9051,24.9474,24.8629,24.8991,400400.0
2008-12-08 10:00:00,41.23,41.3,41.17,41.27,428400.0,24.893,24.9353,24.8568,24.9172,428400.0
2008-12-08 10:05:00,41.27,41.44,41.26,41.38,507000.0,24.9172,25.0198,24.9112,24.9836,507000.0
2008-12-08 10:10:00,41.37,41.39,41.24,41.32,322300.0,24.9776,24.9896,24.8991,24.9474,322300.0
2008-12-08 10:15:00,41.3,41.44,41.24,41.34,539800.0,24.9353,25.0198,24.8991,24.9595,539800.0
2008-12-08 10:20:00,41.35,41.56,41.31,41.56,384600.0,24.9655,25.0923,24.9413,25.0923,384600.0
2008-12-08 10:25:00,41.56,41.62,41.43,41.5,865600.0,25.0923,25.1285,25.0138,25.0561,865600.0
2008-12-08 10:30:00,41.5,41.76,41.47,41.75,484600.0,25.0561,25.213,25.0379,25.207,484600.0
2008-12-08 10:35:00,41.75,41.81,41.66,41.8,252700.0,25.207,25.2432,25.1527,25.2372,252700.0
2008-12-08 10:40:00,41.79,41.97,41.77,41.95,388300.0,25.2311,25.3398,25.2191,25.3277,388300.0
2008-12-08 10:45:00,41.96,42.07,41.92,41.94,570200.0,25.3338,25.4002,25.3096,25.3217,570200.0
2008-12-08 10:50:00,41.94,42.01,41.9,41.9,422000.0,25.3217,25.364,25.2976,25.2976,422000.0
2008-12-08 10:55:00,41.9,41.98,41.83,41.9,363600.0,25.2976,25.3459,25.2553,25.2976,363600.0
2008-12-08 11:00:00,41.9,41.98,41.87,41.89,324300.0,25.2976,25.3459,25.2794,25.2915,324300.0
2008-12-08 11:05:00,41.89,41.91,41.75,41.81,294600.0,25.2915,25.3036,25.207,25.2432,294600.0
2008-12-08 11:10:00,41.81,41.9,41.78,41.83,366600.0,25.2432,25.2976,25.2251,25.2553,366600.0
2008-12-08 11:15:00,41.81,41.95,41.8,41.95,445100.0,25.2432,25.3277,25.2372,25.3277,445100.0
2008-12-08 11:20:00,41.93,42.02,41.9,42.0,309400.0,25.3157,25.37,25.2976,25.3579,309400.0
2008-12-08 11:25:00,42.01,42.07,41.93,41.93,871200.0,25.364,25.4002,25.3157,25.3157,871200.0
2008-12-08 11:30:00,41.93,41.97,41.87,41.9,661700.0,25.3157,25.3398,25.2794,25.2976,661700.0
2008-12-08 11:35:00,41.89,41.94,41.7,41.8,302100.0,25.2915,25.3217,25.1768,25.2372,302100.0
2008-12-08 11:40:00,41.8,41.8,41.7,41.72,365900.0,25.2372,25.2372,25.1768,25.1889,365900.0
2008-12-08 11:45:00,41.73,41.85,41.73,41.78,245400.0,25.1949,25.2674,25.1949,25.2251,245400.0
2008-12-08 11:50:00,41.77,41.78,41.62,41.65,323100.0,25.2191,25.2251,25.1285,25.1466,323100.0
2008-12-08 11:55:00,41.66,41.68,41.55,41.6,206700.0,25.1527,25.1647,25.0862,25.1164,206700.0
2008-12-08 12:00:00,41.6,41.69,41.59,41.66,227800.0,25.1164,25.1708,25.1104,25.1527,227800.0
2008-12-08 12:05:00,41.66,41.68,41.5,41.56,260700.0,25.1527,25.1647,25.0561,25.0923,260700.0
2008-12-08 12:10:00,41.55,41.56,41.44,41.53,276900.0,25.0862,25.0923,25.0198,25.0742,276900.0
2008-12-08 12:15:00,41.54,41.68,41.52,41.66,310700.0,25.0802,25.1647,25.0681,25.1527,310700.0
2008-12-08 12:20:00,41.65,41.75,41.65,41.65,293900.0,25.1466,25.207,25.1466,25.1466,293900.0
2008-12-08 12:25:00,41.66,41.74,41.64,41.71,273800.0,25.1527,25.201,25.1406,25.1828,273800.0
2008-12-08 12:30:00,41.71,41.77,41.63,41.63,248800.0,25.1828,25.2191,25.1345,25.1345,248800.0
2008-12-08 12:35:00,41.65,41.68,41.57,41.65,297400.0,25.1466,25.1647,25.0983,25.1466,297400.0
2008-12-08 12:40:00,41.65,41.66,41.58,41.64,183500.0,25.1466,25.1527,25.1044,25.1406,183500.0
2008-12-08 12:45:00,41.64,41.79,41.6,41.61,329100.0,25.1406,25.2311,25.1164,25.1225,329100.0
2008-12-08 12:50:00,41.61,41.66,41.45,41.49,222100.0,25.1225,25.1527,25.0259,25.05,222100.0
2008-12-08 12:55:00,41.49,41.62,41.45,41.57,221500.0,25.05,25.1285,25.0259,25.0983,221500.0
2008-12-08 13:00:00,41.57,41.7,41.57,41.64,442100.0,25.0983,25.1768,25.0983,25.1406,442100.0
2008-12-08 13:05:00,41.64,41.65,41.54,41.64,250700.0,25.1406,25.1466,25.0802,25.1406,250700.0
2008-12-08 13:10:00,41.63,41.7,41.59,41.62,213100.0,25.1345,25.1768,25.1104,25.1285,213100.0
2008-12-08 13:15:00,41.62,41.64,41.42,41.44,392500.0,25.1285,25.1406,25.0078,25.0198,392500.0
2008-12-08 13:20:00,41.44,41.49,41.38,41.47,245100.0,25.0198,25.05,24.9836,25.0379,245100.0
2008-12-08 13:25:00,41.47,41.7,41.47,41.55,493400.0,25.0379,25.1768,25.0379,25.0862,493400.0
2008-12-08 13:30:00,41.55,41.56,41.26,41.4,429600.0,25.0862,25.0923,24.9112,24.9957,429600.0
2008-12-08 13:35:00,41.4,41.42,41.24,41.4,560000.0,24.9957,25.0078,24.8991,24.9957,560000.0
2008-12-08 13:40:00,41.4,41.59,41.39,41.55,356300.0,24.9957,25.1104,24.9896,25.0862,356300.0
2008-12-08 13:45:00,41.56,41.58,41.44,41.48,464500.0,25.0923,25.1044,25.0198,25.044,464500.0
2008-12-08 13:50:00,41.48,41.57,41.42,41.43,571900.0,25.044,25.0983,25.0078,25.0138,571900.0
2008-12-08 13:55:00,41.44,41.56,41.38,41.47,408500.0,25.0198,25.0923,24.9836,25.0379,408500.0
2008-12-08 14:00:00,41.48,41.69,41.46,41.69,294500.0,25.044,25.1708,25.0319,25.1708,294500.0
2008-12-08 14:05:00,41.68,41.76,41.67,41.69,522800.0,25.1647,25.213,25.1587,25.1708,522800.0
2008-12-08 14:10:00,41.69,41.82,41.68,41.78,257500.0,25.1708,25.2493,25.1647,25.2251,257500.0
2008-12-08 14:15:00,41.79,41.84,41.71,41.77,346200.0,25.2311,25.2613,25.1828,25.2191,346200.0
2008-12-08 14:20:00,41.76,41.92,41.76,41.89,453200.0,25.213,25.3096,25.213,25.2915,453200.0
2008-12-08 14:25:00,41.89,41.98,41.83,41.89,610600.0,25.2915,25.3459,25.2553,25.2915,610600.0
2008-12-08 14:30:00,41.9,41.96,41.85,41.89,515000.0,25.2976,25.3338,25.2674,25.2915,515000.0
2008-12-08 14:35:00,41.89,41.96,41.79,41.91,735200.0,25.2915,25.3338,25.2311,25.3036,735200.0
2008-12-08 14:40:00,41.9,42.02,41.88,41.94,310700.0,25.2976,25.37,25.2855,25.3217,310700.0
2008-12-08 14:45:00,41.94,42.16,41.91,42.1,510900.0,25.3217,25.4545,25.3036,25.4183,510900.0
2008-12-08 14:50:00,42.11,42.14,42.04,42.08,999100.0,25.4243,25.4425,25.3821,25.4062,999100.0
2008-12-08 14:55:00,42.07,42.22,42.04,42.21,869600.0,25.4002,25.4908,25.3821,25.4847,869600.0
2008-12-08 15:00:00,42.22,42.32,42.15,42.31,554000.0,25.4908,25.5511,25.4485,25.5451,554000.0
2008-12-08 15:05:00,42.32,42.36,42.18,42.35,835000.0,25.5511,25.5753,25.4666,25.5693,835000.0
2008-12-08 15:10:00,42.34,42.39,42.28,42.31,656800.0,25.5632,25.5934,25.527,25.5451,656800.0
2008-12-08 15:15:00,42.31,42.38,42.24,42.3,564100.0,25.5451,25.5874,25.5028,25.5391,564100.0
2008-12-08 15:20:00,42.3,42.37,42.14,42.16,1662900.0,25.5391,25.5813,25.4425,25.4545,1662900.0
2008-12-08 15:25:00,42.15,42.35,42.13,42.22,996300.0,25.4485,25.5693,25.4364,25.4908,996300.0
2008-12-08 15:30:00,42.22,42.32,42.13,42.32,903100.0,25.4908,25.5511,25.4364,25.5511,903100.0
2008-12-08 15:35:00,42.32,42.4,42.05,42.06,1060900.0,25.5511,25.5994,25.3881,25.3942,1060900.0
2008-12-08 15:40:00,42.06,42.2,42.05,42.11,1040800.0,25.3942,25.4787,25.3881,25.4243,1040800.0
2008-12-08 15:45:00,42.12,42.12,41.89,41.93,1171700.0,25.4304,25.4304,25.2915,25.3157,1171700.0
2008-12-08 15:50:00,41.93,42.11,41.92,42.06,1715000.0,25.3157,25.4243,25.3096,25.3942,1715000.0
2008-12-08 15:55:00,42.06,42.15,41.95,42.06,1562600.0,25.3942,25.4485,25.3277,25.3942,1562600.0
2008-12-09 09:30:00,41.81,41.81,41.49,41.59,1941500.0,25.2432,25.2432,25.05,25.1104,1941500.0
2008-12-09 09:35:00,41.57,41.71,41.46,41.67,656900.0,25.0983,25.1828,25.0319,25.1587,656900.0
2008-12-09 09:40:00,41.67,41.81,41.56,41.77,967800.0,25.1587,25.2432,25.0923,25.2191,967800.0
2008-12-09 09:45:00,41.77,41.91,41.75,41.86,415000.0,25.2191,25.3036,25.207,25.2734,415000.0
2008-12-09 09:50:00,41.88,41.94,41.7,41.74,373000.0,25.2855,25.3217,25.1768,25.201,373000.0
2008-12-09 09:55:00,41.76,41.8,41.62,41.66,634300.0,25.213,25.2372,25.1285,25.1527,634300.0
2008-12-09 10:00:00,41.66,41.95,41.66,41.94,509900.0,25.1527,25.3277,25.1527,25.3217,509900.0
2008-12-09 10:05:00,41.94,41.98,41.87,41.92,418300.0,25.3217,25.3459,25.2794,25.3096,418300.0
2008-12-09 10:10:00,41.92,42.17,41.92,42.16,321500.0,25.3096,25.4606,25.3096,25.4545,321500.0
2008-12-09 10:15:00,42.17,42.26,42.13,42.22,264900.0,25.4606,25.5149,25.4364,25.4908,264900.0
2008-12-09 10:20:00,42.23,42.27,42.14,42.15,379900.0,25.4968,25.521,25.4425,25.4485,379900.0
2008-12-09 10:25:00,42.15,42.22,42.09,42.17,351100.0,25.4485,25.4908,25.4123,25.4606,351100.0
2008-12-09 10:30:00,42.17,42.38,42.17,42.37,388800.0,25.4606,25.5874,25.4606,25.5813,388800.0
2008-12-09 10:35:00,42.37,42.5,42.37,42.42,371100.0,25.5813,25.6598,25.5813,25.6115,371100.0
2008-12-09 10:40:00,42.42,42.5,42.38,42.43,641200.0,25.6115,25.6598,25.5874,25.6176,641200.0
2008-12-09 10:45:00,42.42,42.59,42.42,42.44,725400.0,25.6115,25.7142,25.6115,25.6236,725400.0
2008-12-09 10:50:00,42.44,42.55,42.39,42.45,304900.0,25.6236,25.69,25.5934,25.6296,304900.0
2008-12-09 10:55:00,42.45,42.54,42.41,42.45,416700.0,25.6296,25.684,25.6055,25.6296,416700.0
2008-12-09 11:00:00,42.45,42.63,42.42,42.44,433100.0,25.6296,25.7383,25.6115,25.6236,433100.0
2008-12-09 11:05:00,42.43,42.49,42.35,42.38,425200.0,25.6176,25.6538,25.5693,25.5874,425200.0
2008-12-09 11:10:00,42.38,42.41,42.33,42.35,286900.0,25.5874,25.6055,25.5572,25.5693,286900.0
2008-12-09 11:15:00,42.35,42.38,42.27,42.29,205900.0,25.5693,25.5874,25.521,25.533,205900.0
2008-12-09 11:20:00,42.29,42.33,42.08,42.1,340400.0,25.533,25.5572,25.4062,25.4183,340400.0
2008-12-09 11:25:00,42.1,42.24,42.07,42.1,882100.0,25.4183,25.5028,25.4002,25.4183,882100.0
2008-12-09 11:30:00,42.1,42.27,42.08,42.16,308700.0,25.4183,25.521,25.4062,25.4545,308700.0
2008-12-09 11:35:00,42.17,42.21,42.0,42.06,238800.0,25.4606,25.4847,25.3579,25.3942,238800.0
2008-12-09 11:40:00,42.05,42.23,42.05,42.19,324800.0,25.3881,25.4968,25.3881,25.4727,324800.0
2008-12-09 11:45:00,42.21,42.3,42.17,42.18,213600.0,25.4847,25.5391,25.4606,25.4666,213600.0
2008-12-09 11:50:00,42.19,42.33,42.19,42.27,212000.0,25.4727,25.5572,25.4727,25.521,212000.0
2008-12-09 11:55:00,42.26,42.28,42.18,42.19,379600.0,25.5149,25.527,25.4666,25.4727,379600.0
2008-12-09 12:00:00,42.19,42.23,42.1,42.22,395100.0,25.4727,25.4968,25.4183,25.4908,395100.0
2008-12-09 12:05:00,42.22,42.33,42.22,42.27,621200.0,25.4908,25.5572,25.4908,25.521,621200.0
2008-12-09 12:10:00,42.27,42.43,42.22,42.42,345300.0,25.521,25.6176,25.4908,25.6115,345300.0
2008-12-09 12:15:00,42.42,42.44,42.22,42.34,315700.0,25.6115,25.6236,25.4908,25.5632,315700.0
2008-12-09 12:20:00,42.35,42.35,42.19,42.25,366000.0,25.5693,25.5693,25.4727,25.5089,366000.0
2008-12-09 12:25:00,42.25,42.31,42.22,42.28,398600.0,25.5089,25.5451,25.4908,25.527,398600.0
2008-12-09 12:30:00,42.28,42.44,42.28,42.38,368800.0,25.527,25.6236,25.527,25.5874,368800.0
2008-12-09 12:35:00,42.4,42.54,42.36,42.52,247100.0,25.5994,25.684,25.5753,25.6719,247100.0
2008-12-09 12:40:00,42.52,42.59,42.45,42.48,281800.0,25.6719,25.7142,25.6296,25.6477,281800.0
2008-12-09 12:45:00,42.47,42.5,42.39,42.4,294100.0,25.6417,25.6598,25.5934,25.5994,294100.0
2008-12-09 12:50:00,42.4,42.51,42.39,42.42,304200.0,25.5994,25.6659,25.5934,25.6115,304200.0
2008-12-09 12:55:00,42.42,42.43,42.17,42.2,425000.0,25.6115,25.6176,25.4606,25.4787,425000.0
2008-12-09 13:00:00,42.21,42.25,42.13,42.19,286100.0,25.4847,25.5089,25.4364,25.4727,286100.0
2008-12-09 13:05:00,42.2,42.34,42.2,42.28,373300.0,25.4787,25.5632,25.4787,25.527,373300.0
2008-12-09 13:10:00,42.29,42.32,42.13,42.13,416600.0,25.533,25.5511,25.4364,25.4364,416600.0
2008-12-09 13:15:00,42.13,42.13,41.94,42.0,420900.0,25.4364,25.4364,25.3217,25.3579,420900.0
2008-12-09 13:20:00,42.0,42.09,41.95,42.07,228200.0,25.3579,25.4123,25.3277,25.4002,228200.0
2008-12-09 13:25:00,42.07,42.08,41.9,41.92,479000.0,25.4002,25.4062,25.2976,25.3096,479000.0
2008-12-09 13:30:00,41.91,41.97,41.83,41.88,421900.0,25.3036,25.3398,25.2553,25.2855,421900.0
2008-12-09 13:35:00,41.88,41.96,41.78,41.95,383900.0,25.2855,25.3338,25.2251,25.3277,383900.0
2008-12-09 13:40:00,41.94,42.0,41.87,41.88,332100.0,25.3217,25.3579,25.2794,25.2855,332100.0
2008-12-09 13:45:00,41.88,42.12,41.88,42.12,455800.0,25.2855,25.4304,25.2855,25.4304,455800.0
2008-12-09 13:50:00,42.12,42.13,41.9,41.94,418600.0,25.4304,25.4364,25.2976,25.3217,418600.0
2008-12-09 13:55:00,41.93,42.09,41.87,41.95,323400.0,25.3157,25.4123,25.2794,25.3277,323400.0
2008-12-09 14:00:00,41.95,41.98,41.82,41.86,633500.0,25.3277,25.3459,25.2493,25.2734,633500.0
2008-12-09 14:05:00,41.87,41.87,41.63,41.67,648800.0,25.2794,25.2794,25.1345,25.1587,648800.0
2008-12-09 14:10:00,41.67,41.75,41.65,41.68,467000.0,25.1587,25.207,25.1466,25.1647,467000.0
2008-12-09 14:15:00,41.68,41.85,41.68,41.82,388500.0,25.1647,25.2674,25.1647,25.2493,388500.0
2008-12-09 14:20:00,41.82,41.83,41.53,41.61,476400.0,25.2493,25.2553,25.0742,25.1225,476400.0
2008-12-09 14:25:00,41.6,41.63,41.49,41.57,398000.0,25.1164,25.1345,25.05,25.0983,398000.0
2008-12-09 14:30:00,41.56,41.57,41.46,41.53,297100.0,25.0923,25.0983,25.0319,25.0742,297100.0
2008-12-09 14:35:00,41.53,41.65,41.48,41.63,462700.0,25.0742,25.1466,25.044,25.1345,462700.0
2008-12-09 14:40:00,41.62,41.67,41.51,41.52,477100.0,25.1285,25.1587,25.0621,25.0681,477100.0
2008-12-09 14:45:00,41.52,41.76,41.44,41.69,362600.0,25.0681,25.213,25.0198,25.1708,362600.0
2008-12-09 14:50:00,41.69,41.76,41.56,41.71,365100.0,25.1708,25.213,25.0923,25.1828,365100.0
2008-12-09 14:55:00,41.71,42.0,41.7,41.94,529700.0,25.1828,25.3579,25.1768,25.3217,529700.0
2008-12-09 15:00:00,41.94,42.09,41.89,41.93,510500.0,25.3217,25.4123,25.2915,25.3157,510500.0
2008-12-09 15:05:00,41.92,42.03,41.81,41.97,572000.0,25.3096,25.376,25.2432,25.3398,572000.0
2008-12-09 15:10:00,41.97,41.99,41.7,41.78,845100.0,25.3398,25.3519,25.1768,25.2251,845100.0
2008-12-09 15:15:00,41.78,41.9,41.72,41.89,523700.0,25.2251,25.2976,25.1889,25.2915,523700.0
2008-12-09 15:20:00,41.89,41.96,41.73,41.82,625000.0,25.2915,25.3338,25.1949,25.2493,625000.0
2008-12-09 15:25:00,41.82,41.82,41.57,41.57,417100.0,25.2493,25.2493,25.0983,25.0983,417100.0
2008-12-09 15:30:00,41.57,41.71,41.52,41.62,636900.0,25.0983,25.1828,25.0681,25.1285,636900.0
2008-12-09 15:35:00,41.62,41.66,41.49,41.61,981500.0,25.1285,25.1527,25.05,25.1225,981500.0
2008-12-09 15:40:00,41.61,41.85,41.58,41.75,768500.0,25.1225,25.2674,25.1044,25.207,768500.0
2008-12-09 15:45:00,41.75,41.79,41.59,41.69,1014200.0,25.207,25.2311,25.1104,25.1708,1014200.0
2008-12-09 15:50:00,41.69,41.81,41.62,41.68,917400.0,25.1708,25.2432,25.1285,25.1647,917400.0
2008-12-09 15:55:00,41.67,41.76,41.66,41.76,855100.0,25.1587,25.213,25.1527,25.213,855100.0
2008-12-10 09:30:00,42.47,42.67,42.35,42.47,788400.0,25.6417,25.7625,25.5693,25.6417,788400.0
2008-12-10 09:35:00,42.48,42.56,42.45,42.46,438000.0,25.6477,25.696,25.6296,25.6357,438000.0
2008-12-10 09:40:00,42.46,42.46,42.38,42.45,458700.0,25.6357,25.6357,25.5874,25.6296,458700.0
2008-12-10 09:45:00,42.45,42.5,42.36,42.4,681700.0,25.6296,25.6598,25.5753,25.5994,681700.0
2008-12-10 09:50:00,42.4,42.41,42.29,42.33,695400.0,25.5994,25.6055,25.533,25.5572,695400.0
2008-12-10 09:55:00,42.33,42.37,42.26,42.28,544100.0,25.5572,25.5813,25.5149,25.527,544100.0
2008-12-10 10:00:00,42.29,42.48,42.25,42.47,429700.0,25.533,25.6477,25.5089,25.6417,429700.0
2008-12-10 10:05:00,42.47,42.6,42.43,42.49,407800.0,25.6417,25.7202,25.6176,25.6538,407800.0
2008-12-10 10:10:00,42.48,42.64,42.45,42.63,356300.0,25.6477,25.7443,25.6296,25.7383,356300.0
2008-12-10 10:15:00,42.64,42.75,42.61,42.75,707300.0,25.7443,25.8108,25.7262,25.8108,707300.0
2008-12-10 10:20:00,42.76,42.79,42.7,42.73,385300.0,25.8168,25.8349,25.7806,25.7987,385300.0
2008-12-10 10:25:00,42.73,42.74,42.6,42.62,352900.0,25.7987,25.8047,25.7202,25.7323,352900.0
2008-12-10 10:30:00,42.62,42.74,42.62,42.74,394500.0,25.7323,25.8047,25.7323,25.8047,394500.0
2008-12-10 10:35:00,42.74,42.74,42.58,42.66,481500.0,25.8047,25.8047,25.7081,25.7564,481500.0
2008-12-10 10:40:00,42.65,42.68,42.45,42.46,379700.0,25.7504,25.7685,25.6296,25.6357,379700.0
2008-12-10 10:45:00,42.46,42.5,42.37,42.47,365700.0,25.6357,25.6598,25.5813,25.6417,365700.0
2008-12-10 10:50:00,42.46,42.47,42.28,42.28,358500.0,25.6357,25.6417,25.527,25.527,358500.0
2008-12-10 10:55:00,42.29,42.5,42.27,42.37,434200.0,25.533,25.6598,25.521,25.5813,434200.0
2008-12-10 11:00:00,42.38,42.46,42.26,42.43,316700.0,25.5874,25.6357,25.5149,25.6176,316700.0
2008-12-10 11:05:00,42.43,42.47,42.32,42.38,429300.0,25.6176,25.6417,25.5511,25.5874,429300.0
2008-12-10 11:10:00,42.36,42.52,42.36,42.5,747100.0,25.5753,25.6719,25.5753,25.6598,747100.0
2008-12-10 11:15:00,42.5,42.73,42.49,42.69,680200.0,25.6598,25.7987,25.6538,25.7745,680200.0
2008-12-10 11:20:00,42.69,42.72,42.6,42.7,468800.0,25.7745,25.7926,25.7202,25.7806,468800.0
2008-12-10 11:25:00,42.69,42.69,42.51,42.63,694300.0,25.7745,25.7745,25.6659,25.7383,694300.0
2008-12-10 11:30:00,42.63,42.65,42.58,42.64,786000.0,25.7383,25.7504,25.7081,25.7443,786000.0
2008-12-10 11:35:00,42.64,42.64,42.48,42.54,346800.0,25.7443,25.7443,25.6477,25.684,346800.0
2008-12-10 11:40:00,42.55,42.62,42.49,42.58,269400.0,25.69,25.7323,25.6538,25.7081,269400.0
2008-12-10 11:45:00,42.58,42.8,42.58,42.76,296500.0,25.7081,25.8409,25.7081,25.8168,296500.0
2008-12-10 11:50:00,42.77,42.84,42.75,42.77,306700.0,25.8228,25.8651,25.8108,25.8228,306700.0
2008-12-10 11:55:00,42.77,42.8,42.7,42.76,246600.0,25.8228,25.8409,25.7806,25.8168,246600.0
2008-12-10 12:00:00,42.76,42.88,42.71,42.84,264800.0,25.8168,25.8892,25.7866,25.8651,264800.0
2008-12-10 12:05:00,42.84,42.91,42.8,42.83,373100.0,25.8651,25.9074,25.8409,25.8591,373100.0
2008-12-10 12:10:00,42.83,42.98,42.83,42.96,411200.0,25.8591,25.9496,25.8591,25.9375,411200.0
2008-12-10 12:15:00,42.97,43.0,42.86,42.91,330300.0,25.9436,25.9617,25.8772,25.9074,330300.0
2008-12-10 12:20:00,42.92,42.93,42.64,42.66,359900.0,25.9134,25.9194,25.7443,25.7564,359900.0
2008-12-10 12:25:00,42.69,42.73,42.61,42.65,225700.0,25.7745,25.7987,25.7262,25.7504,225700.0
2008-12-10 12:30:00,42.65,42.69,42.56,42.66,495500.0,25.7504,25.7745,25.696,25.7564,495500.0
2008-12-10 12:35:00,42.65,42.67,42.55,42.64,144600.0,25.7504,25.7625,25.69,25.7443,144600.0
2008-12-10 12:40:00,42.64,42.69,42.61,42.69,270700.0,25.7443,25.7745,25.7262,25.7745,270700.0
2008-12-10 12:45:00,42.69,42.79,42.68,42.73,527400.0,25.7745,25.8349,25.7685,25.7987,527400.0
2008-12-10 12:50:00,42.71,42.83,42.7,42.72,305300.0,25.7866,25.8591,25.7806,25.7926,305300.0
2008-12-10 12:55:00,42.71,42.72,42.6,42.64,382100.0,25.7866,25.7926,25.7202,25.7443,382100.0
2008-12-10 13:00:00,42.63,42.78,42.58,42.72,278500.0,25.7383,25.8289,25.7081,25.7926,278500.0
2008-12-10 13:05:00,42.72,42.75,42.66,42.67,201000.0,25.7926,25.8108,25.7564,25.7625,201000.0
2008-12-10 13:10:00,42.67,42.85,42.67,42.81,234900.0,25.7625,25.8711,25.7625,25.847,234900.0
2008-12-10 13:15:00,42.8,42.91,42.8,42.83,170000.0,25.8409,25.9074,25.8409,25.8591,170000.0
2008-12-10 13:20:00,42.83,42.87,42.78,42.79,310300.0,25.8591,25.8832,25.8289,25.8349,310300.0
2008-12-10 13:25:00,42.78,42.83,42.69,42.74,231500.0,25.8289,25.8591,25.7745,25.8047,231500.0
2008-12-10 13:30:00,42.74,42.76,42.59,42.6,293200.0,25.8047,25.8168,25.7142,25.7202,293200.0
2008-12-10 13:35:00,42.6,42.63,42.54,42.6,529700.0,25.7202,25.7383,25.684,25.7202,529700.0
2008-12-10 13:40:00,42.6,42.61,42.51,42.59,281300.0,25.7202,25.7262,25.6659,25.7142,281300.0
2008-12-10 13:45:00,42.58,42.68,42.56,42.61,428400.0,25.7081,25.7685,25.696,25.7262,428400.0
2008-12-10 13:50:00,42.6,42.6,42.37,42.47,491200.0,25.7202,25.7202,25.5813,25.6417,491200.0
2008-12-10 13:55:00,42.47,42.51,42.31,42.37,617000.0,25.6417,25.6659,25.5451,25.5813,617000.0
2008-12-10 14:00:00,42.38,42.38,42.24,42.29,372500.0,25.5874,25.5874,25.5028,25.533,372500.0
2008-12-10 14:05:00,42.28,42.41,42.26,42.39,540100.0,25.527,25.6055,25.5149,25.5934,540100.0
2008-12-10 14:10:00,42.39,42.46,42.37,42.44,340800.0,25.5934,25.6357,25.5813,25.6236,340800.0
2008-12-10 14:15:00,42.43,42.47,42.37,42.42,391400.0,25.6176,25.6417,25.5813,25.6115,391400.0
2008-12-10 14:20:00,42.42,42.44,42.14,42.24,626700.0,25.6115,25.6236,25.4425,25.5028,626700.0
2008-12-10 14:25:00,42.24,42.3,42.19,42.25,433400.0,25.5028,25.5391,25.4727,25.5089,433400.0
2008-12-10 14:30:00,42.26,42.26,42.05,42.16,528200.0,25.5149,25.5149,25.3881,25.4545,528200.0
2008-12-10 14:35:00,42.16,42.41,42.16,42.41,432900.0,25.4545,25.6055,25.4545,25.6055,432900.0
2008-12-10 14:40:00,42.4,42.43,42.32,42.43,382200.0,25.5994,25.6176,25.5511,25.6176,382200.0
2008-12-10 14:45:00,42.44,42.44,42.25,42.25,590500.0,25.6236,25.6236,25.5089,25.5089,590500.0
2008-12-10 14:50:00,42.26,42.45,42.18,42.36,436400.0,25.5149,25.6296,25.4666,25.5753,436400.0
2008-12-10 14:55:00,42.35,42.44,42.26,42.39,372900.0,25.5693,25.6236,25.5149,25.5934,372900.0
2008-12-10 15:00:00,42.39,42.42,42.28,42.29,468300.0,25.5934,25.6115,25.527,25.533,468300.0
2008-12-10 15:05:00,42.29,42.61,42.29,42.59,366200.0,25.533,25.7262,25.533,25.7142,366200.0
2008-12-10 15:10:00,42.58,42.64,42.51,42.63,838200.0,25.7081,25.7443,25.6659,25.7383,838200.0
2008-12-10 15:15:00,42.64,42.73,42.6,42.62,343600.0,25.7443,25.7987,25.7202,25.7323,343600.0
2008-12-10 15:20:00,42.62,42.66,42.52,42.58,1264000.0,25.7323,25.7564,25.6719,25.7081,1264000.0
2008-12-10 15:25:00,42.59,42.74,42.55,42.71,729400.0,25.7142,25.8047,25.69,25.7866,729400.0
2008-12-10 15:30:00,42.71,42.72,42.46,42.48,749400.0,25.7866,25.7926,25.6357,25.6477,749400.0
2008-12-10 15:35:00,42.48,42.62,42.44,42.44,768000.0,25.6477,25.7323,25.6236,25.6236,768000.0
2008-12-10 15:40:00,42.44,42.72,42.43,42.66,800500.0,25.6236,25.7926,25.6176,25.7564,800500.0
2008-12-10 15:45:00,42.67,42.75,42.62,42.72,989000.0,25.7625,25.8108,25.7323,25.7926,989000.0
2008-12-10 15:50:00,42.72,42.88,42.65,42.75,1138600.0,25.7926,25.8892,25.7504,25.8108,1138600.0
2008-12-10 15:55:00,42.75,42.88,42.74,42.74,1410100.0,25.8108,25.8892,25.8047,25.8047,1410100.0
2008-12-11 09:30:00,42.92,42.99,42.72,42.74,840100.0,25.9134,25.9557,25.7926,25.8047,840100.0
2008-12-11 09:35:00,42.74,42.96,42.72,42.92,260400.0,25.8047,25.9375,25.7926,25.9134,260400.0
2008-12-11 09:40:00,42.92,42.98,42.85,42.93,276700.0,25.9134,25.9496,25.8711,25.9194,276700.0
2008-12-11 09:45:00,42.94,43.14,42.93,43.09,240600.0,25.9255,26.0462,25.9194,26.016,240600.0
2008-12-11 09:50:00,43.09,43.18,43.08,43.09,283500.0,26.016,26.0704,26.01,26.016,283500.0
2008-12-11 09:55:00,43.1,43.2,43.04,43.14,256700.0,26.0221,26.0824,25.9858,26.0462,256700.0
2008-12-11 10:00:00,43.14,43.24,43.05,43.17,314800.0,26.0462,26.1066,25.9919,26.0643,314800.0
2008-12-11 10:05:00,43.17,43.21,43.04,43.18,467300.0,26.0643,26.0885,25.9858,26.0704,467300.0
2008-12-11 10:10:00,43.18,43.27,43.13,43.22,455800.0,26.0704,26.1247,26.0402,26.0945,455800.0
2008-12-11 10:15:00,43.22,43.29,43.09,43.29,371700.0,26.0945,26.1368,26.016,26.1368,371700.0
2008-12-11 10:20:00,43.29,43.43,43.27,43.41,834400.0,26.1368,26.2213,26.1247,26.2092,834400.0
2008-12-11 10:25:00,43.42,43.43,43.31,43.36,480700.0,26.2153,26.2213,26.1489,26.179,480700.0
2008-12-11 10:30:00,43.35,43.45,43.3,43.43,499700.0,26.173,26.2334,26.1428,26.2213,499700.0
2008-12-11 10:35:00,43.43,43.46,43.33,43.39,310700.0,26.2213,26.2394,26.1609,26.1972,310700.0
2008-12-11 10:40:00,43.41,43.42,43.2,43.24,514000.0,26.2092,26.2153,26.0824,26.1066,514000.0
2008-12-11 10:45:00,43.24,43.29,43.18,43.22,273100.0,26.1066,26.1368,26.0704,26.0945,273100.0
2008-12-11 10:50:00,43.22,43.3,43.15,43.21,538800.0,26.0945,26.1428,26.0523,26.0885,538800.0
2008-12-11 10:55:00,43.22,43.25,43.16,43.2,357600.0,26.0945,26.1126,26.0583,26.0824,357600.0
2008-12-11 11:00:00,43.2,43.24,43.1,43.12,372300.0,26.0824,26.1066,26.0221,26.0341,372300.0
2008-12-11 11:05:00,43.13,43.18,43.1,43.17,447900.0,26.0402,26.0704,26.0221,26.0643,447900.0
2008-12-11 11:10:00,43.17,43.28,43.16,43.27,374600.0,26.0643,26.1307,26.0583,26.1247,374600.0
2008-12-11 11:15:00,43.27,43.3,43.2,43.22,519400.0,26.1247,26.1428,26.0824,26.0945,519400.0
2008-12-11 11:20:00,43.22,43.27,43.07,43.08,511300.0,26.0945,26.1247,26.004,26.01,511300.0
2008-12-11 11:25:00,43.07,43.15,43.04,43.05,456200.0,26.004,26.0523,25.9858,25.9919,456200.0
2008-12-11 11:30:00,43.06,43.1,43.03,43.08,404400.0,25.9979,26.0221,25.9798,26.01,404400.0
2008-12-11 11:35:00,43.08,43.11,42.95,43.1,488600.0,26.01,26.0281,25.9315,26.0221,488600.0
2008-12-11 11:40:00,43.1,43.24,43.07,43.21,369200.0,26.0221,26.1066,26.004,26.0885,369200.0
2008-12-11 11:45:00,43.21,43.26,43.14,43.24,324400.0,26.0885,26.1187,26.0462,26.1066,324400.0
2008-12-11 11:50:00,43.23,43.25,43.18,43.21,500300.0,26.1006,26.1126,26.0704,26.0885,500300.0
2008-12-11 11:55:00,43.21,43.3,43.2,43.29,351000.0,26.0885,26.1428,26.0824,26.1368,351000.0
2008-12-11 12:00:00,43.29,43.44,43.24,43.44,586800.0,26.1368,26.2274,26.1066,26.2274,586800.0
2008-12-11 12:05:00,43.43,43.47,43.37,43.44,621400.0,26.2213,26.2455,26.1851,26.2274,621400.0
2008-12-11 12:10:00,43.43,43.49,43.41,43.41,414200.0,26.2213,26.2575,26.2092,26.2092,414200.0
2008-12-11 12:15:00,43.41,43.44,43.37,43.44,340500.0,26.2092,26.2274,26.1851,26.2274,340500.0
2008-12-11 12:20:00,43.44,43.48,43.28,43.3,292200.0,26.2274,26.2515,26.1307,26.1428,292200.0
2008-12-11 12:25:00,43.3,43.36,43.25,43.32,294200.0,26.1428,26.179,26.1126,26.1549,294200.0
2008-12-11 12:30:00,43.32,43.39,43.29,43.32,279100.0,26.1549,26.1972,26.1368,26.1549,279100.0
2008-12-11 12:35:00,43.32,43.42,43.28,43.28,430200.0,26.1549,26.2153,26.1307,26.1307,430200.0
2008-12-11 12:40:00,43.28,43.44,43.27,43.42,397100.0,26.1307,26.2274,26.1247,26.2153,397100.0
2008-12-11 12:45:00,43.43,43.49,43.36,43.37,351900.0,26.2213,26.2575,26.179,26.1851,351900.0
2008-12-11 12:50:00,43.37,43.5,43.36,43.49,395200.0,26.1851,26.2636,26.179,26.2575,395200.0
2008-12-11 12:55:00,43.5,43.64,43.49,43.62,383600.0,26.2636,26.3481,26.2575,26.336,383600.0
2008-12-11 13:00:00,43.63,43.64,43.51,43.57,280400.0,26.3421,26.3481,26.2696,26.3058,280400.0
2008-12-11 13:05:00,43.56,43.56,43.47,43.48,266300.0,26.2998,26.2998,26.2455,26.2515,266300.0
2008-12-11 13:10:00,43.47,43.51,43.41,43.43,316200.0,26.2455,26.2696,26.2092,26.2213,316200.0
2008-12-11 13:15:00,43.42,43.42,43.32,43.34,238300.0,26.2153,26.2153,26.1549,26.167,238300.0
2008-12-11 13:20:00,43.34,43.36,43.26,43.34,327700.0,26.167,26.179,26.1187,26.167,327700.0
2008-12-11 13:25:00,43.33,43.34,43.29,43.3,319900.0,26.1609,26.167,26.1368,26.1428,319900.0
2008-12-11 13:30:00,43.31,43.33,43.27,43.32,267400.0,26.1489,26.1609,26.1247,26.1549,267400.0
2008-12-11 13:35:00,43.33,43.37,43.23,43.33,203700.0,26.1609,26.1851,26.1006,26.1609,203700.0
2008-12-11 13:40:00,43.34,43.42,43.34,43.34,269300.0,26.167,26.2153,26.167,26.167,269300.0
2008-12-11 13:45:00,43.34,43.37,43.27,43.28,293900.0,26.167,26.1851,26.1247,26.1307,293900.0
2008-12-11 13:50:00,43.29,43.34,43.25,43.31,232600.0,26.1368,26.167,26.1126,26.1489,232600.0
2008-12-11 13:55:00,43.31,43.35,43.17,43.19,382600.0,26.1489,26.173,26.0643,26.0764,382600.0
2008-12-11 14:00:00,43.2,43.29,43.16,43.24,330400.0,26.0824,26.1368,26.0583,26.1066,330400.0
2008-12-11 14:05:00,43.24,43.25,43.14,43.15,422400.0,26.1066,26.1126,26.0462,26.0523,422400.0
2008-12-11 14:10:00,43.15,43.24,43.09,43.09,426100.0,26.0523,26.1066,26.016,26.016,426100.0
2008-12-11 14:15:00,43.09,43.15,43.05,43.11,202700.0,26.016,26.0523,25.9919,26.0281,202700.0
2008-12-11 14:20:00,43.12,43.12,43.01,43.05,262200.0,26.0341,26.0341,25.9677,25.9919,262200.0
2008-12-11 14:25:00,43.05,43.06,42.95,43.04,235900.0,25.9919,25.9979,25.9315,25.9858,235900.0
2008-12-11 14:30:00,43.04,43.17,43.0,43.15,261700.0,25.9858,26.0643,25.9617,26.0523,261700.0
2008-12-11 14:35:00,43.15,43.19,42.97,42.98,421000.0,26.0523,26.0764,25.9436,25.9496,421000.0
2008-12-11 14:40:00,42.97,43.01,42.88,42.89,491200.0,25.9436,25.9677,25.8892,25.8953,491200.0
2008-12-11 14:45:00,42.89,42.95,42.72,42.76,719900.0,25.8953,25.9315,25.7926,25.8168,719900.0
2008-12-11 14:50:00,42.76,42.86,42.63,42.65,556200.0,25.8168,25.8772,25.7383,25.7504,556200.0
2008-12-11 14:55:00,42.66,42.68,42.45,42.53,586700.0,25.7564,25.7685,25.6296,25.6779,586700.0
2008-12-11 15:00:00,42.54,42.57,42.42,42.56,619300.0,25.684,25.7021,25.6115,25.696,619300.0
2008-12-11 15:05:00,42.56,42.57,42.39,42.44,731300.0,25.696,25.7021,25.5934,25.6236,731300.0
2008-12-11 15:10:00,42.44,42.49,42.34,42.49,457300.0,25.6236,25.6538,25.5632,25.6538,457300.0
2008-12-11 15:15:00,42.49,42.51,42.35,42.41,356900.0,25.6538,25.6659,25.5693,25.6055,356900.0
2008-12-11 15:20:00,42.41,42.49,42.35,42.49,506000.0,25.6055,25.6538,25.5693,25.6538,506000.0
2008-12-11 15:25:00,42.49,42.68,42.47,42.67,456600.0,25.6538,25.7685,25.6417,25.7625,456600.0
2008-12-11 15:30:00,42.67,42.69,42.36,42.37,1021800.0,25.7625,25.7745,25.5753,25.5813,1021800.0
2008-12-11 15:35:00,42.37,42.46,42.3,42.32,650000.0,25.5813,25.6357,25.5391,25.5511,650000.0
2008-12-11 15:40:00,42.32,42.56,42.3,42.56,809600.0,25.5511,25.696,25.5391,25.696,809600.0
2008-12-11 15:45:00,42.56,42.62,42.51,42.52,602700.0,25.696,25.7323,25.6659,25.6719,602700.0
2008-12-11 15:50:00,42.52,42.65,42.46,42.61,1031800.0,25.6719,25.7504,25.6357,25.7262,1031800.0
2008-12-11 15:55:00,42.61,42.7,42.53,42.61,1949800.0,25.7262,25.7806,25.6779,25.7262,1949800.0
2008-12-12 09:30:00,41.83,42.05,41.72,42.01,1255100.0,25.2553,25.3881,25.1889,25.364,1255100.0
2008-12-12 09:35:00,42.01,42.28,41.97,42.2,699400.0,25.364,25.527,25.3398,25.4787,699400.0
2008-12-12 09:40:00,42.2,42.28,42.11,42.23,723000.0,25.4787,25.527,25.4243,25.4968,723000.0
2008-12-12 09:45:00,42.24,42.34,42.1,42.27,583400.0,25.5028,25.5632,25.4183,25.521,583400.0
2008-12-12 09:50:00,42.27,42.44,42.26,42.4,832800.0,25.521,25.6236,25.5149,25.5994,832800.0
2008-12-12 09:55:00,42.39,42.62,42.35,42.5,460000.0,25.5934,25.7323,25.5693,25.6598,460000.0
2008-12-12 10:00:00,42.49,42.62,42.46,42.6,451600.0,25.6538,25.7323,25.6357,25.7202,451600.0
2008-12-12 10:05:00,42.6,42.64,42.39,42.43,438900.0,25.7202,25.7443,25.5934,25.6176,438900.0
2008-12-12 10:10:00,42.43,42.47,42.3,42.33,553000.0,25.6176,25.6417,25.5391,25.5572,553000.0
2008-12-12 10:15:00,42.33,42.58,42.2,42.25,562700.0,25.5572,25.7081,25.4787,25.5089,562700.0
2008-12-12 10:20:00,42.25,42.4,42.25,42.29,461900.0,25.5089,25.5994,25.5089,25.533,461900.0
2008-12-12 10:25:00,42.28,42.35,42.21,42.35,518400.0,25.527,25.5693,25.4847,25.5693,518400.0
2008-12-12 10:30:00,42.34,42.37,42.09,42.16,667300.0,25.5632,25.5813,25.4123,25.4545,667300.0
2008-12-12 10:35:00,42.15,42.21,42.11,42.2,422800.0,25.4485,25.4847,25.4243,25.4787,422800.0
2008-12-12 10:40:00,42.19,42.27,42.14,42.26,329400.0,25.4727,25.521,25.4425,25.5149,329400.0
2008-12-12 10:45:00,42.26,42.34,42.17,42.3,435000.0,25.5149,25.5632,25.4606,25.5391,435000.0
2008-12-12 10:50:00,42.29,42.48,42.26,42.47,564100.0,25.533,25.6477,25.5149,25.6417,564100.0
2008-12-12 10:55:00,42.47,42.61,42.45,42.59,465700.0,25.6417,25.7262,25.6296,25.7142,465700.0
2008-12-12 11:00:00,42.57,42.63,42.45,42.5,394800.0,25.7021,25.7383,25.6296,25.6598,394800.0
2008-12-12 11:05:00,42.5,42.59,42.43,42.59,338700.0,25.6598,25.7142,25.6176,25.7142,338700.0
2008-12-12 11:10:00,42.59,42.59,42.4,42.45,447300.0,25.7142,25.7142,25.5994,25.6296,447300.0
2008-12-12 11:15:00,42.45,42.45,42.3,42.34,456500.0,25.6296,25.6296,25.5391,25.5632,456500.0
2008-12-12 11:20:00,42.34,42.42,42.31,42.38,447500.0,25.5632,25.6115,25.5451,25.5874,447500.0
2008-12-12 11:25:00,42.37,42.39,42.19,42.19,604300.0,25.5813,25.5934,25.4727,25.4727,604300.0
2008-12-12 11:30:00,42.19,42.2,42.1,42.16,1166000.0,25.4727,25.4787,25.4183,25.4545,1166000.0
2008-12-12 11:35:00,42.15,42.24,42.09,42.12,608800.0,25.4485,25.5028,25.4123,25.4304,608800.0
2008-12-12 11:40:00,42.12,42.18,42.03,42.1,577400.0,25.4304,25.4666,25.376,25.4183,577400.0
2008-12-12 11:45:00,42.1,42.22,42.09,42.21,234700.0,25.4183,25.4908,25.4123,25.4847,234700.0
2008-12-12 11:50:00,42.22,42.29,42.16,42.29,223600.0,25.4908,25.533,25.4545,25.533,223600.0
2008-12-12 11:55:00,42.29,42.31,42.17,42.22,211200.0,25.533,25.5451,25.4606,25.4908,211200.0
2008-12-12 12:00:00,42.22,42.46,42.22,42.42,240400.0,25.4908,25.6357,25.4908,25.6115,240400.0
2008-12-12 12:05:00,42.43,42.5,42.41,42.48,341200.0,25.6176,25.6598,25.6055,25.6477,341200.0
2008-12-12 12:10:00,42.48,42.55,42.41,42.42,269900.0,25.6477,25.69,25.6055,25.6115,269900.0
2008-12-12 12:15:00,42.42,42.46,42.33,42.46,273600.0,25.6115,25.6357,25.5572,25.6357,273600.0
2008-12-12 12:20:00,42.46,42.6,42.41,42.54,255100.0,25.6357,25.7202,25.6055,25.684,255100.0
2008-12-12 12:25:00,42.54,42.55,42.45,42.52,252900.0,25.684,25.69,25.6296,25.6719,252900.0
2008-12-12 12:30:00,42.52,42.61,42.47,42.56,326200.0,25.6719,25.7262,25.6417,25.696,326200.0
2008-12-12 12:35:00,42.58,42.83,42.56,42.78,398000.0,25.7081,25.8591,25.696,25.8289,398000.0
2008-12-12 12:40:00,42.78,42.85,42.4,42.77,284000.0,25.8289,25.8711,25.5994,25.8228,284000.0
2008-12-12 12:45:00,42.77,42.84,42.73,42.75,662900.0,25.8228,25.8651,25.7987,25.8108,662900.0
2008-12-12 12:50:00,42.75,42.92,42.73,42.92,380500.0,25.8108,25.9134,25.7987,25.9134,380500.0
2008-12-12 12:55:00,42.93,42.95,42.87,42.88,169300.0,25.9194,25.9315,25.8832,25.8892,169300.0
2008-12-12 13:00:00,42.9,42.98,42.87,42.9,551200.0,25.9013,25.9496,25.8832,25.9013,551200.0
2008-12-12 13:05:00,42.91,42.93,42.82,42.89,279800.0,25.9074,25.9194,25.853,25.8953,279800.0
2008-12-12 13:10:00,42.89,42.92,42.74,42.75,253200.0,25.8953,25.9134,25.8047,25.8108,253200.0
2008-12-12 13:15:00,42.75,42.89,42.74,42.8,242100.0,25.8108,25.8953,25.8047,25.8409,242100.0
2008-12-12 13:20:00,42.79,42.95,42.79,42.92,267200.0,25.8349,25.9315,25.8349,25.9134,267200.0
2008-12-12 13:25:00,42.92,42.93,42.71,42.79,405400.0,25.9134,25.9194,25.7866,25.8349,405400.0
2008-12-12 13:30:00,42.8,42.82,42.7,42.7,381500.0,25.8409,25.853,25.7806,25.7806,381500.0
2008-12-12 13:35:00,42.71,42.72,42.59,42.63,360200.0,25.7866,25.7926,25.7142,25.7383,360200.0
2008-12-12 13:40:00,42.62,42.62,42.44,42.47,607600.0,25.7323,25.7323,25.6236,25.6417,607600.0
2008-12-12 13:45:00,42.47,42.55,42.46,42.5,453000.0,25.6417,25.69,25.6357,25.6598,453000.0
2008-12-12 13:50:00,42.48,42.53,42.4,42.49,382400.0,25.6477,25.6779,25.5994,25.6538,382400.0
2008-12-12 13:55:00,42.5,42.64,42.5,42.57,231100.0,25.6598,25.7443,25.6598,25.7021,231100.0
2008-12-12 14:00:00,42.57,42.79,42.56,42.79,435000.0,25.7021,25.8349,25.696,25.8349,435000.0
2008-12-12 14:05:00,42.79,42.87,42.73,42.77,316900.0,25.8349,25.8832,25.7987,25.8228,316900.0
2008-12-12 14:10:00,42.78,42.91,42.76,42.79,273500.0,25.8289,25.9074,25.8168,25.8349,273500.0
2008-12-12 14:15:00,42.8,42.96,42.73,42.74,515500.0,25.8409,25.9375,25.7987,25.8047,515500.0
2008-12-12 14:20:00,42.73,42.75,42.61,42.72,641800.0,25.7987,25.8108,25.7262,25.7926,641800.0
2008-12-12 14:25:00,42.71,42.77,42.62,42.74,456900.0,25.7866,25.8228,25.7323,25.8047,456900.0
2008-12-12 14:30:00,42.74,42.74,42.53,42.63,555700.0,25.8047,25.8047,25.6779,25.7383,555700.0
2008-12-12 14:35:00,42.62,42.96,42.59,42.89,549400.0,25.7323,25.9375,25.7142,25.8953,549400.0
2008-12-12 14:40:00,42.89,43.0,42.83,42.92,497900.0,25.8953,25.9617,25.8591,25.9134,497900.0
2008-12-12 14:45:00,42.93,43.01,42.82,42.95,405600.0,25.9194,25.9677,25.853,25.9315,405600.0
2008-12-12 14:50:00,42.94,43.19,42.94,43.04,468700.0,25.9255,26.0764,25.9255,25.9858,468700.0
2008-12-12 14:55:00,43.04,43.13,42.96,43.08,603100.0,25.9858,26.0402,25.9375,26.01,603100.0
2008-12-12 15:00:00,43.08,43.3,43.07,43.15,703800.0,26.01,26.1428,26.004,26.0523,703800.0
2008-12-12 15:05:00,43.14,43.19,42.95,43.01,674200.0,26.0462,26.0764,25.9315,25.9677,674200.0
2008-12-12 15:10:00,43.01,43.04,42.88,43.04,714700.0,25.9677,25.9858,25.8892,25.9858,714700.0
2008-12-12 15:15:00,43.04,43.14,42.87,42.87,813100.0,25.9858,26.0462,25.8832,25.8832,813100.0
2008-12-12 15:20:00,42.87,43.19,42.86,42.98,776000.0,25.8832,26.0764,25.8772,25.9496,776000.0
2008-12-12 15:25:00,42.97,43.13,42.85,43.1,809400.0,25.9436,26.0402,25.8711,26.0221,809400.0
2008-12-12 15:30:00,43.1,43.13,42.85,42.97,861100.0,26.0221,26.0402,25.8711,25.9436,861100.0
2008-12-12 15:35:00,42.96,43.12,42.89,43.05,1148700.0,25.9375,26.0341,25.8953,25.9919,1148700.0
2008-12-12 15:40:00,43.05,43.2,43.0,43.05,694300.0,25.9919,26.0824,25.9617,25.9919,694300.0
2008-12-12 15:45:00,43.04,43.05,42.83,42.99,1190600.0,25.9858,25.9919,25.8591,25.9557,1190600.0
2008-12-12 15:50:00,42.98,43.07,42.91,42.97,1153000.0,25.9496,26.004,25.9074,25.9436,1153000.0
2008-12-12 15:55:00,42.98,43.09,42.87,43.03,1258800.0,25.9496,26.016,25.8832,25.9798,1258800.0
2008-12-15 09:30:00,43.2,43.26,43.14,43.16,739600.0,26.0824,26.1187,26.0462,26.0583,739600.0
2008-12-15 09:35:00,43.15,43.22,43.02,43.15,943800.0,26.0523,26.0945,25.9738,26.0523,943800.0
2008-12-15 09:40:00,43.14,43.18,43.01,43.09,528400.0,26.0462,26.0704,25.9677,26.016,528400.0
2008-12-15 09:45:00,43.08,43.15,43.04,43.07,522400.0,26.01,26.0523,25.9858,26.004,522400.0
2008-12-15 09:50:00,43.08,43.08,42.95,42.98,382400.0,26.01,26.01,25.9315,25.9496,382400.0
2008-12-15 09:55:00,42.98,43.01,42.91,42.92,289100.0,25.9496,25.9677,25.9074,25.9134,289100.0
2008-12-15 10:00:00,42.91,42.92,42.81,42.82,352600.0,25.9074,25.9134,25.847,25.853,352600.0
2008-12-15 10:05:00,42.83,42.94,42.78,42.85,528300.0,25.8591,25.9255,25.8289,25.8711,528300.0
2008-12-15 10:10:00,42.85,42.97,42.82,42.91,325100.0,25.8711,25.9436,25.853,25.9074,325100.0
2008-12-15 10:15:00,42.91,43.03,42.85,43.02,463400.0,25.9074,25.9798,25.8711,25.9738,463400.0
2008-12-15 10:20:00,43.02,43.02,42.76,42.86,710800.0,25.9738,25.9738,25.8168,25.8772,710800.0
2008-12-15 10:25:00,42.86,43.01,42.85,42.99,581800.0,25.8772,25.9677,25.8711,25.9557,581800.0
2008-12-15 10:30:00,43.0,43.15,42.95,43.1,518300.0,25.9617,26.0523,25.9315,26.0221,518300.0
2008-12-15 10:35:00,43.1,43.13,43.01,43.07,606500.0,26.0221,26.0402,25.9677,26.004,606500.0
2008-12-15 10:40:00,43.08,43.14,43.04,43.05,417900.0,26.01,26.0462,25.9858,25.9919,417900.0
2008-12-15 10:45:00,43.04,43.13,42.89,42.91,508100.0,25.9858,26.0402,25.8953,25.9074,508100.0
2008-12-15 10:50:00,42.92,42.94,42.76,42.81,491200.0,25.9134,25.9255,25.8168,25.847,491200.0
2008-12-15 10:55:00,42.81,42.91,42.8,42.88,510300.0,25.847,25.9074,25.8409,25.8892,510300.0
2008-12-15 11:00:00,42.88,42.89,42.77,42.81,773500.0,25.8892,25.8953,25.8228,25.847,773500.0
2008-12-15 11:05:00,42.8,42.93,42.75,42.92,444600.0,25.8409,25.9194,25.8108,25.9134,444600.0
2008-12-15 11:10:00,42.9,42.95,42.79,42.95,322500.0,25.9013,25.9315,25.8349,25.9315,322500.0
2008-12-15 11:15:00,42.93,43.04,42.93,42.94,930900.0,25.9194,25.9858,25.9194,25.9255,930900.0
2008-12-15 11:20:00,42.94,42.97,42.87,42.93,1118600.0,25.9255,25.9436,25.8832,25.9194,1118600.0
2008-12-15 11:25:00,42.93,43.15,42.93,43.14,985200.0,25.9194,26.0523,25.9194,26.0462,985200.0
2008-12-15 11:30:00,43.15,43.17,42.92,42.94,1322300.0,26.0523,26.0643,25.9134,25.9255,1322300.0
2008-12-15 11:35:00,42.93,43.03,42.9,42.91,527900.0,25.9194,25.9798,25.9013,25.9074,527900.0
2008-12-15 11:40:00,42.91,42.98,42.86,42.97,385000.0,25.9074,25.9496,25.8772,25.9436,385000.0
2008-12-15 11:45:00,42.98,43.14,42.92,43.13,423200.0,25.9496,26.0462,25.9134,26.0402,423200.0
2008-12-15 11:50:00,43.13,43.23,43.11,43.19,279900.0,26.0402,26.1006,26.0281,26.0764,279900.0
2008-12-15 11:55:00,43.19,43.21,43.11,43.15,299800.0,26.0764,26.0885,26.0281,26.0523,299800.0
2008-12-15 12:00:00,43.15,43.16,43.03,43.09,545100.0,26.0523,26.0583,25.9798,26.016,545100.0
2008-12-15 12:05:00,43.08,43.22,43.05,43.17,254000.0,26.01,26.0945,25.9919,26.0643,254000.0
2008-12-15 12:10:00,43.18,43.25,43.17,43.17,385300.0,26.0704,26.1126,26.0643,26.0643,385300.0
2008-12-15 12:15:00,43.17,43.26,43.12,43.21,377500.0,26.0643,26.1187,26.0341,26.0885,377500.0
2008-12-15 12:20:00,43.21,43.32,43.18,43.29,268600.0,26.0885,26.1549,26.0704,26.1368,268600.0
2008-12-15 12:25:00,43.29,43.3,43.23,43.28,323300.0,26.1368,26.1428,26.1006,26.1307,323300.0
2008-12-15 12:30:00,43.27,43.29,43.14,43.14,492300.0,26.1247,26.1368,26.0462,26.0462,492300.0
2008-12-15 12:35:00,43.13,43.14,43.02,43.04,203000.0,26.0402,26.0462,25.9738,25.9858,203000.0
2008-12-15 12:40:00,43.04,43.05,42.99,43.0,234200.0,25.9858,25.9919,25.9557,25.9617,234200.0
2008-12-15 12:45:00,42.99,43.07,42.96,42.97,181500.0,25.9557,26.004,25.9375,25.9436,181500.0
2008-12-15 12:50:00,42.97,43.04,42.94,42.98,750100.0,25.9436,25.9858,25.9255,25.9496,750100.0
2008-12-15 12:55:00,42.98,43.03,42.95,43.01,141300.0,25.9496,25.9798,25.9315,25.9677,141300.0
2008-12-15 13:00:00,43.0,43.03,42.84,42.87,474200.0,25.9617,25.9798,25.8651,25.8832,474200.0
2008-12-15 13:05:00,42.88,42.91,42.73,42.73,396200.0,25.8892,25.9074,25.7987,25.7987,396200.0
2008-12-15 13:10:00,42.72,42.77,42.68,42.72,410500.0,25.7926,25.8228,25.7685,25.7926,410500.0
2008-12-15 13:15:00,42.73,42.76,42.7,42.73,294700.0,25.7987,25.8168,25.7806,25.7987,294700.0
2008-12-15 13:20:00,42.74,42.94,42.74,42.91,399400.0,25.8047,25.9255,25.8047,25.9074,399400.0
2008-12-15 13:25:00,42.91,43.01,42.9,43.0,420800.0,25.9074,25.9677,25.9013,25.9617,420800.0
2008-12-15 13:30:00,42.99,43.01,42.93,42.99,303400.0,25.9557,25.9677,25.9194,25.9557,303400.0
2008-12-15 13:35:00,43.0,43.06,42.98,43.02,246100.0,25.9617,25.9979,25.9496,25.9738,246100.0
2008-12-15 13:40:00,43.02,43.15,43.01,43.06,371900.0,25.9738,26.0523,25.9677,25.9979,371900.0
2008-12-15 13:45:00,43.05,43.17,43.03,43.14,444700.0,25.9919,26.0643,25.9798,26.0462,444700.0
2008-12-15 13:50:00,43.14,43.14,43.01,43.05,382200.0,26.0462,26.0462,25.9677,25.9919,382200.0
2008-12-15 13:55:00,43.05,43.05,42.93,42.99,418400.0,25.9919,25.9919,25.9194,25.9557,418400.0
2008-12-15 14:00:00,42.99,43.13,42.96,43.03,357700.0,25.9557,26.0402,25.9375,25.9798,357700.0
2008-12-15 14:05:00,43.03,43.05,42.92,42.96,467700.0,25.9798,25.9919,25.9134,25.9375,467700.0
2008-12-15 14:10:00,42.95,42.98,42.83,42.85,874700.0,25.9315,25.9496,25.8591,25.8711,874700.0
2008-12-15 14:15:00,42.85,42.93,42.84,42.92,496200.0,25.8711,25.9194,25.8651,25.9134,496200.0
2008-12-15 14:20:00,42.93,43.08,42.92,42.99,285400.0,25.9194,26.01,25.9134,25.9557,285400.0
2008-12-15 14:25:00,42.99,43.07,42.83,42.84,222100.0,25.9557,26.004,25.8591,25.8651,222100.0
2008-12-15 14:30:00,42.84,42.98,42.81,42.97,185400.0,25.8651,25.9496,25.847,25.9436,185400.0
2008-12-15 14:35:00,42.97,42.98,42.86,42.94,341600.0,25.9436,25.9496,25.8772,25.9255,341600.0
2008-12-15 14:40:00,42.95,43.0,42.89,42.9,505800.0,25.9315,25.9617,25.8953,25.9013,505800.0
2008-12-15 14:45:00,42.9,42.91,42.81,42.89,723500.0,25.9013,25.9074,25.847,25.8953,723500.0
2008-12-15 14:50:00,42.88,42.93,42.81,42.82,318600.0,25.8892,25.9194,25.847,25.853,318600.0
2008-12-15 14:55:00,42.82,42.82,42.7,42.7,292300.0,25.853,25.853,25.7806,25.7806,292300.0
2008-12-15 15:00:00,42.7,42.77,42.65,42.72,374900.0,25.7806,25.8228,25.7504,25.7926,374900.0
2008-12-15 15:05:00,42.71,42.79,42.7,42.71,461600.0,25.7866,25.8349,25.7806,25.7866,461600.0
2008-12-15 15:10:00,42.71,42.73,42.52,42.56,706500.0,25.7866,25.7987,25.6719,25.696,706500.0
2008-12-15 15:15:00,42.57,42.6,42.5,42.53,763600.0,25.7021,25.7202,25.6598,25.6779,763600.0
2008-12-15 15:20:00,42.52,42.62,42.47,42.62,680900.0,25.6719,25.7323,25.6417,25.7323,680900.0
2008-12-15 15:25:00,42.6,42.7,42.57,42.66,554400.0,25.7202,25.7806,25.7021,25.7564,554400.0
2008-12-15 15:30:00,42.67,42.72,42.59,42.72,839200.0,25.7625,25.7926,25.7142,25.7926,839200.0
2008-12-15 15:35:00,42.72,43.11,42.71,42.96,748800.0,25.7926,26.0281,25.7866,25.9375,748800.0
2008-12-15 15:40:00,42.99,43.22,42.94,43.08,1099500.0,25.9557,26.0945,25.9255,26.01,1099500.0
2008-12-15 15:45:00,43.08,43.21,43.01,43.12,1110100.0,26.01,26.0885,25.9677,26.0341,1110100.0
2008-12-15 15:50:00,43.1,43.12,42.89,42.94,912800.0,26.0221,26.0341,25.8953,25.9255,912800.0
2008-12-15 15:55:00,42.94,43.16,42.94,43.12,1776700.0,25.9255,26.0583,25.9255,26.0341,1776700.0
2008-12-16 09:30:00,43.1,43.18,43.05,43.17,1068000.0,26.0221,26.0704,25.9919,26.0643,1068000.0
2008-12-16 09:35:00,43.16,43.33,43.1,43.31,542000.0,26.0583,26.1609,26.0221,26.1489,542000.0
2008-12-16 09:40:00,43.31,43.39,43.27,43.27,430600.0,26.1489,26.1972,26.1247,26.1247,430600.0
2008-12-16 09:45:00,43.28,43.42,43.23,43.23,572700.0,26.1307,26.2153,26.1006,26.1006,572700.0
2008-12-16 09:50:00,43.23,43.35,43.22,43.34,697400.0,26.1006,26.173,26.0945,26.167,697400.0
2008-12-16 09:55:00,43.35,43.45,43.28,43.35,955900.0,26.173,26.2334,26.1307,26.173,955900.0
2008-12-16 10:00:00,43.35,43.42,43.27,43.4,533000.0,26.173,26.2153,26.1247,26.2032,533000.0
2008-12-16 10:05:00,43.41,43.5,43.34,43.47,505200.0,26.2092,26.2636,26.167,26.2455,505200.0
2008-12-16 10:10:00,43.48,43.53,43.44,43.48,452100.0,26.2515,26.2817,26.2274,26.2515,452100.0
2008-12-16 10:15:00,43.47,43.51,43.4,43.4,483700.0,26.2455,26.2696,26.2032,26.2032,483700.0
2008-12-16 10:20:00,43.41,43.5,43.33,43.45,436700.0,26.2092,26.2636,26.1609,26.2334,436700.0
2008-12-16 10:25:00,43.44,43.59,43.43,43.44,544300.0,26.2274,26.3179,26.2213,26.2274,544300.0
2008-12-16 10:30:00,43.44,43.52,43.43,43.45,408900.0,26.2274,26.2757,26.2213,26.2334,408900.0
2008-12-16 10:35:00,43.45,43.5,43.37,43.37,403600.0,26.2334,26.2636,26.1851,26.1851,403600.0
2008-12-16 10:40:00,43.37,43.42,43.35,43.4,253500.0,26.1851,26.2153,26.173,26.2032,253500.0
2008-12-16 10:45:00,43.4,43.4,43.25,43.31,254300.0,26.2032,26.2032,26.1126,26.1489,254300.0
2008-12-16 10:50:00,43.31,43.32,43.21,43.24,740600.0,26.1489,26.1549,26.0885,26.1066,740600.0
2008-12-16 10:55:00,43.23,43.36,43.23,43.36,925100.0,26.1006,26.179,26.1006,26.179,925100.0
2008-12-16 11:00:00,43.36,43.41,43.33,43.41,565700.0,26.179,26.2092,26.1609,26.2092,565700.0
2008-12-16 11:05:00,43.42,43.49,43.38,43.38,1067600.0,26.2153,26.2575,26.1911,26.1911,1067600.0
2008-12-16 11:10:00,43.38,43.46,43.37,43.38,370900.0,26.1911,26.2394,26.1851,26.1911,370900.0
2008-12-16 11:15:00,43.38,43.46,43.38,43.45,311400.0,26.1911,26.2394,26.1911,26.2334,311400.0
2008-12-16 11:20:00,43.45,43.5,43.4,43.5,307300.0,26.2334,26.2636,26.2032,26.2636,307300.0
2008-12-16 11:25:00,43.5,43.63,43.49,43.62,543700.0,26.2636,26.3421,26.2575,26.336,543700.0
2008-12-16 11:30:00,43.62,43.7,43.6,43.61,423300.0,26.336,26.3843,26.324,26.33,423300.0
2008-12-16 11:35:00,43.62,43.73,43.61,43.7,266400.0,26.336,26.4024,26.33,26.3843,266400.0
2008-12-16 11:40:00,43.7,43.72,43.65,43.72,354800.0,26.3843,26.3964,26.3541,26.3964,354800.0
2008-12-16 11:45:00,43.72,43.78,43.71,43.74,230500.0,26.3964,26.4326,26.3904,26.4085,230500.0
2008-12-16 11:50:00,43.74,43.77,43.69,43.72,271300.0,26.4085,26.4266,26.3783,26.3964,271300.0
2008-12-16 11:55:00,43.72,43.78,43.72,43.75,265300.0,26.3964,26.4326,26.3964,26.4145,265300.0
2008-12-16 12:00:00,43.74,43.78,43.66,43.67,259900.0,26.4085,26.4326,26.3602,26.3662,259900.0
2008-12-16 12:05:00,43.68,43.69,43.64,43.69,172300.0,26.3723,26.3783,26.3481,26.3783,172300.0
2008-12-16 12:10:00,43.69,43.74,43.66,43.7,235900.0,26.3783,26.4085,26.3602,26.3843,235900.0
2008-12-16 12:15:00,43.71,43.83,43.71,43.8,330700.0,26.3904,26.4628,26.3904,26.4447,330700.0
2008-12-16 12:20:00,43.8,43.86,43.77,43.8,231600.0,26.4447,26.4809,26.4266,26.4447,231600.0
2008-12-16 12:25:00,43.8,43.81,43.71,43.73,153400.0,26.4447,26.4507,26.3904,26.4024,153400.0
2008-12-16 12:30:00,43.73,43.77,43.69,43.75,312800.0,26.4024,26.4266,26.3783,26.4145,312800.0
2008-12-16 12:35:00,43.75,43.78,43.72,43.74,294100.0,26.4145,26.4326,26.3964,26.4085,294100.0
2008-12-16 12:40:00,43.73,43.79,43.72,43.75,347500.0,26.4024,26.4387,26.3964,26.4145,347500.0
2008-12-16 12:45:00,43.76,43.79,43.68,43.75,211200.0,26.4206,26.4387,26.3723,26.4145,211200.0
2008-12-16 12:50:00,43.75,43.77,43.71,43.73,490200.0,26.4145,26.4266,26.3904,26.4024,490200.0
2008-12-16 12:55:00,43.73,43.73,43.64,43.64,200300.0,26.4024,26.4024,26.3481,26.3481,200300.0
2008-12-16 13:00:00,43.64,43.71,43.64,43.71,337300.0,26.3481,26.3904,26.3481,26.3904,337300.0
2008-12-16 13:05:00,43.71,43.71,43.63,43.64,312000.0,26.3904,26.3904,26.3421,26.3481,312000.0
2008-12-16 13:10:00,43.65,43.67,43.6,43.67,283900.0,26.3541,26.3662,26.324,26.3662,283900.0
2008-12-16 13:15:00,43.66,43.73,43.64,43.71,191100.0,26.3602,26.4024,26.3481,26.3904,191100.0
2008-12-16 13:20:00,43.71,43.72,43.68,43.71,158400.0,26.3904,26.3964,26.3723,26.3904,158400.0
2008-12-16 13:25:00,43.71,43.76,43.7,43.75,344300.0,26.3904,26.4206,26.3843,26.4145,344300.0
2008-12-16 13:30:00,43.75,43.81,43.69,43.7,253500.0,26.4145,26.4507,26.3783,26.3843,253500.0
2008-12-16 13:35:00,43.7,43.82,43.67,43.76,257100.0,26.3843,26.4568,26.3662,26.4206,257100.0
2008-12-16 13:40:00,43.75,43.79,43.69,43.72,393700.0,26.4145,26.4387,26.3783,26.3964,393700.0
2008-12-16 13:45:00,43.72,43.78,43.67,43.67,312400.0,26.3964,26.4326,26.3662,26.3662,312400.0
2008-12-16 13:50:00,43.67,43.69,43.64,43.68,446700.0,26.3662,26.3783,26.3481,26.3723,446700.0
2008-12-16 13:55:00,43.68,43.73,43.67,43.72,392900.0,26.3723,26.4024,26.3662,26.3964,392900.0
2008-12-16 14:00:00,43.72,43.74,43.67,43.68,204400.0,26.3964,26.4085,26.3662,26.3723,204400.0
2008-12-16 14:05:00,43.69,43.71,43.64,43.65,275800.0,26.3783,26.3904,26.3481,26.3541,275800.0
2008-12-16 14:10:00,43.66,43.77,43.66,43.72,133000.0,26.3602,26.4266,26.3602,26.3964,133000.0
2008-12-16 14:15:00,43.68,43.88,43.66,43.79,491900.0,26.3723,26.493,26.3602,26.4387,491900.0
2008-12-16 14:20:00,43.79,44.33,43.77,44.18,1271200.0,26.4387,26.7647,26.4266,26.6741,1271200.0
2008-12-16 14:25:00,44.17,44.32,44.08,44.2,884500.0,26.6681,26.7587,26.6138,26.6862,884500.0
2008-12-16 14:30:00,44.19,44.76,44.19,44.68,1093000.0,26.6802,27.0243,26.6802,26.976,1093000.0
2008-12-16 14:35:00,44.67,44.8,44.64,44.71,811200.0,26.97,27.0485,26.9519,26.9941,811200.0
2008-12-16 14:40:00,44.71,44.75,44.39,44.45,688100.0,26.9941,27.0183,26.8009,26.8371,688100.0
2008-12-16 14:45:00,44.44,44.49,44.3,44.47,654500.0,26.8311,26.8613,26.7466,26.8492,654500.0
2008-12-16 14:50:00,44.47,44.71,44.41,44.71,720000.0,26.8492,26.9941,26.813,26.9941,720000.0
2008-12-16 14:55:00,44.71,44.78,44.59,44.74,696600.0,26.9941,27.0364,26.9217,27.0122,696600.0
2008-12-16 15:00:00,44.74,44.79,44.47,44.52,642800.0,27.0122,27.0424,26.8492,26.8794,642800.0
2008-12-16 15:05:00,44.52,44.86,44.47,44.77,775100.0,26.8794,27.0847,26.8492,27.0304,775100.0
2008-12-16 15:10:00,44.77,45.03,44.77,44.98,758300.0,27.0304,27.1873,27.0304,27.1571,758300.0
2008-12-16 15:15:00,44.99,45.22,44.98,45.16,633000.0,27.1632,27.302,27.1571,27.2658,633000.0
2008-12-16 15:20:00,45.16,45.45,45.16,45.37,862700.0,27.2658,27.4409,27.2658,27.3926,862700.0
2008-12-16 15:25:00,45.37,45.53,45.37,45.5,938300.0,27.3926,27.4892,27.3926,27.4711,938300.0
2008-12-16 15:30:00,45.5,45.55,45.29,45.37,1261700.0,27.4711,27.5013,27.3443,27.3926,1261700.0
2008-12-16 15:35:00,45.38,45.46,45.29,45.44,1092300.0,27.3986,27.4469,27.3443,27.4349,1092300.0
2008-12-16 15:40:00,45.44,45.48,45.35,45.39,1755900.0,27.4349,27.459,27.3805,27.4047,1755900.0
2008-12-16 15:45:00,45.39,45.53,45.24,45.25,1622400.0,27.4047,27.4892,27.3141,27.3202,1622400.0
2008-12-16 15:50:00,45.26,45.56,45.25,45.54,1437000.0,27.3262,27.5073,27.3202,27.4952,1437000.0
2008-12-16 15:55:00,45.55,45.79,45.5,45.65,1758000.0,27.5013,27.6462,27.4711,27.5617,1758000.0
2008-12-17 09:30:00,44.61,44.77,44.51,44.75,902600.0,26.9338,27.0304,26.8734,27.0183,902600.0
2008-12-17 09:35:00,44.74,44.84,44.69,44.8,875200.0,27.0122,27.0726,26.9821,27.0485,875200.0
2008-12-17 09:40:00,44.8,44.88,44.72,44.88,631200.0,27.0485,27.0968,27.0002,27.0968,631200.0
2008-12-17 09:45:00,44.88,44.93,44.82,44.92,1008200.0,27.0968,27.127,27.0605,27.1209,1008200.0
2008-12-17 09:50:00,44.92,44.93,44.83,44.92,780900.0,27.1209,27.127,27.0666,27.1209,780900.0
2008-12-17 09:55:00,44.91,45.13,44.88,45.09,894200.0,27.1149,27.2477,27.0968,27.2236,894200.0
2008-12-17 10:00:00,45.1,45.14,45.02,45.14,627200.0,27.2296,27.2537,27.1813,27.2537,627200.0
2008-12-17 10:05:00,45.15,45.16,44.89,44.9,988800.0,27.2598,27.2658,27.1028,27.1088,988800.0
2008-12-17 10:10:00,44.9,44.95,44.83,44.86,1195700.0,27.1088,27.139,27.0666,27.0847,1195700.0
2008-12-17 10:15:00,44.85,45.1,44.82,44.91,732700.0,27.0787,27.2296,27.0605,27.1149,732700.0
2008-12-17 10:20:00,44.92,44.98,44.84,44.85,663000.0,27.1209,27.1571,27.0726,27.0787,663000.0
2008-12-17 10:25:00,44.84,44.93,44.82,44.9,542800.0,27.0726,27.127,27.0605,27.1088,542800.0
2008-12-17 10:30:00,44.9,44.98,44.9,44.94,312600.0,27.1088,27.1571,27.1088,27.133,312600.0
2008-12-17 10:35:00,44.94,44.94,44.72,44.79,664900.0,27.133,27.133,27.0002,27.0424,664900.0
2008-12-17 10:40:00,44.79,44.86,44.71,44.85,548000.0,27.0424,27.0847,26.9941,27.0787,548000.0
2008-12-17 10:45:00,44.85,44.95,44.79,44.79,698700.0,27.0787,27.139,27.0424,27.0424,698700.0
2008-12-17 10:50:00,44.79,44.86,44.73,44.78,404600.0,27.0424,27.0847,27.0062,27.0364,404600.0
2008-12-17 10:55:00,44.78,44.85,44.78,44.85,403900.0,27.0364,27.0787,27.0364,27.0787,403900.0
2008-12-17 11:00:00,44.85,44.97,44.82,44.91,544900.0,27.0787,27.1511,27.0605,27.1149,544900.0
2008-12-17 11:05:00,44.92,44.98,44.89,44.98,269500.0,27.1209,27.1571,27.1028,27.1571,269500.0
2008-12-17 11:10:00,44.98,45.0,44.95,44.95,647100.0,27.1571,27.1692,27.139,27.139,647100.0
2008-12-17 11:15:00,44.95,44.97,44.77,44.77,481200.0,27.139,27.1511,27.0304,27.0304,481200.0
2008-12-17 11:20:00,44.78,44.78,44.71,44.73,523500.0,27.0364,27.0364,26.9941,27.0062,523500.0
2008-12-17 11:25:00,44.73,44.81,44.7,44.8,771800.0,27.0062,27.0545,26.9881,27.0485,771800.0
2008-12-17 11:30:00,44.8,44.99,44.8,44.92,466300.0,27.0485,27.1632,27.0485,27.1209,466300.0
2008-12-17 11:35:00,44.92,45.1,44.92,45.06,672100.0,27.1209,27.2296,27.1209,27.2054,672100.0
2008-12-17 11:40:00,45.06,45.18,45.05,45.15,319300.0,27.2054,27.2779,27.1994,27.2598,319300.0
2008-12-17 11:45:00,45.16,45.23,45.15,45.17,331800.0,27.2658,27.3081,27.2598,27.2719,331800.0
2008-12-17 11:50:00,45.17,45.2,45.08,45.08,555400.0,27.2719,27.29,27.2175,27.2175,555400.0
2008-12-17 11:55:00,45.08,45.23,45.08,45.21,475200.0,27.2175,27.3081,27.2175,27.296,475200.0
2008-12-17 12:00:00,45.2,45.22,45.12,45.15,488600.0,27.29,27.302,27.2417,27.2598,488600.0
2008-12-17 12:05:00,45.15,45.3,45.15,45.29,381900.0,27.2598,27.3503,27.2598,27.3443,381900.0
2008-12-17 12:10:00,45.29,45.49,45.29,45.43,572400.0,27.3443,27.4651,27.3443,27.4288,572400.0
2008-12-17 12:15:00,45.43,45.47,45.41,45.43,175600.0,27.4288,27.453,27.4168,27.4288,175600.0
2008-12-17 12:20:00,45.44,45.5,45.41,45.49,360900.0,27.4349,27.4711,27.4168,27.4651,360900.0
2008-12-17 12:25:00,45.49,45.54,45.44,45.45,507300.0,27.4651,27.4952,27.4349,27.4409,507300.0
2008-12-17 12:30:00,45.45,45.51,45.37,45.38,555300.0,27.4409,27.4771,27.3926,27.3986,555300.0
2008-12-17 12:35:00,45.38,45.42,45.24,45.26,654000.0,27.3986,27.4228,27.3141,27.3262,654000.0
2008-12-17 12:40:00,45.26,45.3,45.23,45.24,501900.0,27.3262,27.3503,27.3081,27.3141,501900.0
2008-12-17 12:45:00,45.25,45.3,45.21,45.3,177800.0,27.3202,27.3503,27.296,27.3503,177800.0
2008-12-17 12:50:00,45.29,45.52,45.28,45.49,375100.0,27.3443,27.4832,27.3383,27.4651,375100.0
2008-12-17 12:55:00,45.5,45.51,45.43,45.46,395900.0,27.4711,27.4771,27.4288,27.4469,395900.0
2008-12-17 13:00:00,45.46,45.49,45.38,45.41,465600.0,27.4469,27.4651,27.3986,27.4168,465600.0
2008-12-17 13:05:00,45.41,45.46,45.36,45.46,392000.0,27.4168,27.4469,27.3866,27.4469,392000.0
2008-12-17 13:10:00,45.46,45.55,45.42,45.47,253300.0,27.4469,27.5013,27.4228,27.453,253300.0
2008-12-17 13:15:00,45.47,45.54,45.4,45.42,319800.0,27.453,27.4952,27.4107,27.4228,319800.0
2008-12-17 13:20:00,45.43,45.6,45.41,45.6,252700.0,27.4288,27.5315,27.4168,27.5315,252700.0
2008-12-17 13:25:00,45.61,45.61,45.47,45.49,350100.0,27.5375,27.5375,27.453,27.4651,350100.0
2008-12-17 13:30:00,45.49,45.58,45.45,45.54,245600.0,27.4651,27.5194,27.4409,27.4952,245600.0
2008-12-17 13:35:00,45.55,45.72,45.51,45.72,239400.0,27.5013,27.6039,27.4771,27.6039,239400.0
2008-12-17 13:40:00,45.71,45.71,45.62,45.66,315500.0,27.5979,27.5979,27.5435,27.5677,315500.0
2008-12-17 13:45:00,45.66,45.75,45.63,45.65,252600.0,27.5677,27.622,27.5496,27.5617,252600.0
2008-12-17 13:50:00,45.65,45.7,45.54,45.69,250100.0,27.5617,27.5918,27.4952,27.5858,250100.0
2008-12-17 13:55:00,45.69,45.7,45.59,45.6,205300.0,27.5858,27.5918,27.5254,27.5315,205300.0
2008-12-17 14:00:00,45.6,45.61,45.51,45.57,383400.0,27.5315,27.5375,27.4771,27.5134,383400.0
2008-12-17 14:05:00,45.57,45.67,45.54,45.65,473300.0,27.5134,27.5737,27.4952,27.5617,473300.0
2008-12-17 14:10:00,45.66,45.7,45.58,45.69,459700.0,27.5677,27.5918,27.5194,27.5858,459700.0
2008-12-17 14:15:00,45.69,45.78,45.67,45.7,596800.0,27.5858,27.6402,27.5737,27.5918,596800.0
2008-12-17 14:20:00,45.7,45.73,45.59,45.62,589000.0,27.5918,27.61,27.5254,27.5435,589000.0
2008-12-17 14:25:00,45.62,45.65,45.37,45.39,564700.0,27.5435,27.5617,27.3926,27.4047,564700.0
2008-12-17 14:30:00,45.39,45.51,45.29,45.29,606000.0,27.4047,27.4771,27.3443,27.3443,606000.0
2008-12-17 14:35:00,45.28,45.37,45.19,45.32,677000.0,27.3383,27.3926,27.2839,27.3624,677000.0
2008-12-17 14:40:00,45.31,45.4,45.29,45.29,972000.0,27.3564,27.4107,27.3443,27.3443,972000.0
2008-12-17 14:45:00,45.29,45.46,45.23,45.46,984300.0,27.3443,27.4469,27.3081,27.4469,984300.0
2008-12-17 14:50:00,45.45,45.47,45.34,45.42,308700.0,27.4409,27.453,27.3745,27.4228,308700.0
2008-12-17 14:55:00,45.42,45.48,45.21,45.43,615200.0,27.4228,27.459,27.296,27.4288,615200.0
2008-12-17 15:00:00,45.44,45.62,45.44,45.62,513200.0,27.4349,27.5435,27.4349,27.5435,513200.0
2008-12-17 15:05:00,45.62,45.62,45.49,45.51,642500.0,27.5435,27.5435,27.4651,27.4771,642500.0
2008-12-17 15:10:00,45.51,45.59,45.35,45.49,393900.0,27.4771,27.5254,27.3805,27.4651,393900.0
2008-12-17 15:15:00,45.49,45.65,45.49,45.61,349100.0,27.4651,27.5617,27.4651,27.5375,349100.0
2008-12-17 15:20:00,45.61,45.69,45.53,45.56,576700.0,27.5375,27.5858,27.4892,27.5073,576700.0
2008-12-17 15:25:00,45.56,45.61,45.35,45.47,378100.0,27.5073,27.5375,27.3805,27.453,378100.0
2008-12-17 15:30:00,45.47,45.47,45.34,45.38,751800.0,27.453,27.453,27.3745,27.3986,751800.0
2008-12-17 15:35:00,45.37,45.44,45.31,45.36,625600.0,27.3926,27.4349,27.3564,27.3866,625600.0
2008-12-17 15:40:00,45.36,45.56,45.35,45.52,588800.0,27.3866,27.5073,27.3805,27.4832,588800.0
2008-12-17 15:45:00,45.52,45.74,45.47,45.72,1183200.0,27.4832,27.616,27.453,27.6039,1183200.0
2008-12-17 15:50:00,45.73,45.73,45.5,45.58,1331400.0,27.61,27.61,27.4711,27.5194,1331400.0
2008-12-17 15:55:00,45.58,45.59,45.35,45.35,1143700.0,27.5194,27.5254,27.3805,27.3805,1143700.0
2008-12-18 09:30:00,45.28,45.3,45.07,45.13,940100.0,27.3383,27.3503,27.2115,27.2477,940100.0
2008-12-18 09:35:00,45.11,45.22,45.11,45.17,530300.0,27.2356,27.302,27.2356,27.2719,530300.0
2008-12-18 09:40:00,45.17,45.21,45.07,45.07,740800.0,27.2719,27.296,27.2115,27.2115,740800.0
2008-12-18 09:45:00,45.08,45.08,44.84,44.94,450700.0,27.2175,27.2175,27.0726,27.133,450700.0
2008-12-18 09:50:00,44.94,44.95,44.71,44.71,403700.0,27.133,27.139,26.9941,26.9941,403700.0
2008-12-18 09:55:00,44.71,44.79,44.66,44.75,546200.0,26.9941,27.0424,26.9639,27.0183,546200.0
2008-12-18 10:00:00,44.76,44.98,44.75,44.9,732700.0,27.0243,27.1571,27.0183,27.1088,732700.0
2008-12-18 10:05:00,44.91,44.96,44.86,44.93,365600.0,27.1149,27.1451,27.0847,27.127,365600.0
2008-12-18 10:10:00,44.94,44.99,44.92,44.94,475800.0,27.133,27.1632,27.1209,27.133,475800.0
2008-12-18 10:15:00,44.95,44.99,44.83,44.85,344700.0,27.139,27.1632,27.0666,27.0787,344700.0
2008-12-18 10:20:00,44.84,44.93,44.82,44.87,397200.0,27.0726,27.127,27.0605,27.0907,397200.0
2008-12-18 10:25:00,44.87,45.02,44.87,44.94,453700.0,27.0907,27.1813,27.0907,27.133,453700.0
2008-12-18 10:30:00,44.94,45.01,44.9,44.94,402800.0,27.133,27.1753,27.1088,27.133,402800.0
2008-12-18 10:35:00,44.95,45.01,44.91,44.98,434300.0,27.139,27.1753,27.1149,27.1571,434300.0
2008-12-18 10:40:00,44.98,45.08,44.97,45.07,378300.0,27.1571,27.2175,27.1511,27.2115,378300.0
2008-12-18 10:45:00,45.08,45.15,45.01,45.12,363500.0,27.2175,27.2598,27.1753,27.2417,363500.0
2008-12-18 10:50:00,45.12,45.24,45.12,45.22,375300.0,27.2417,27.3141,27.2417,27.302,375300.0
2008-12-18 10:55:00,45.23,45.24,45.18,45.21,526700.0,27.3081,27.3141,27.2779,27.296,526700.0
2008-12-18 11:00:00,45.21,45.23,45.17,45.21,367400.0,27.296,27.3081,27.2719,27.296,367400.0
2008-12-18 11:05:00,45.21,45.25,44.98,45.02,1208700.0,27.296,27.3202,27.1571,27.1813,1208700.0
2008-12-18 11:10:00,45.02,45.03,44.75,44.78,601200.0,27.1813,27.1873,27.0183,27.0364,601200.0
2008-12-18 11:15:00,44.78,44.82,44.71,44.79,559800.0,27.0364,27.0605,26.9941,27.0424,559800.0
2008-12-18 11:20:00,44.78,44.84,44.7,44.78,451800.0,27.0364,27.0726,26.9881,27.0364,451800.0
2008-12-18 11:25:00,44.8,44.91,44.77,44.91,457300.0,27.0485,27.1149,27.0304,27.1149,457300.0
2008-12-18 11:30:00,44.91,44.92,44.79,44.82,531600.0,27.1149,27.1209,27.0424,27.0605,531600.0
2008-12-18 11:35:00,44.82,44.83,44.6,44.73,521300.0,27.0605,27.0666,26.9277,27.0062,521300.0
2008-12-18 11:40:00,44.74,44.76,44.69,44.74,357700.0,27.0122,27.0243,26.9821,27.0122,357700.0
2008-12-18 11:45:00,44.74,44.85,44.74,44.75,420500.0,27.0122,27.0787,27.0122,27.0183,420500.0
2008-12-18 11:50:00,44.74,44.8,44.68,44.78,389900.0,27.0122,27.0485,26.976,27.0364,389900.0
2008-12-18 11:55:00,44.78,44.84,44.74,44.83,298200.0,27.0364,27.0726,27.0122,27.0666,298200.0
2008-12-18 12:00:00,44.82,44.88,44.68,44.81,301500.0,27.0605,27.0968,26.976,27.0545,301500.0
2008-12-18 12:05:00,44.8,44.81,44.67,44.71,652900.0,27.0485,27.0545,26.97,26.9941,652900.0
2008-12-18 12:10:00,44.7,44.7,44.58,44.67,493300.0,26.9881,26.9881,26.9156,26.97,493300.0
2008-12-18 12:15:00,44.66,44.74,44.66,44.73,306800.0,26.9639,27.0122,26.9639,27.0062,306800.0
2008-12-18 12:20:00,44.73,44.74,44.57,44.64,227100.0,27.0062,27.0122,26.9096,26.9519,227100.0
2008-12-18 12:25:00,44.64,44.64,44.44,44.46,426700.0,26.9519,26.9519,26.8311,26.8432,426700.0
2008-12-18 12:30:00,44.46,44.6,44.46,44.56,183500.0,26.8432,26.9277,26.8432,26.9036,183500.0
2008-12-18 12:35:00,44.54,44.58,44.49,44.49,182700.0,26.8915,26.9156,26.8613,26.8613,182700.0
2008-12-18 12:40:00,44.49,44.67,44.49,44.67,252000.0,26.8613,26.97,26.8613,26.97,252000.0
2008-12-18 12:45:00,44.67,44.76,44.63,44.76,319700.0,26.97,27.0243,26.9458,27.0243,319700.0
2008-12-18 12:50:00,44.75,44.78,44.71,44.76,227700.0,27.0183,27.0364,26.9941,27.0243,227700.0
2008-12-18 12:55:00,44.76,44.77,44.69,44.74,260000.0,27.0243,27.0304,26.9821,27.0122,260000.0
2008-12-18 13:00:00,44.74,44.78,44.69,44.69,203100.0,27.0122,27.0364,26.9821,26.9821,203100.0
2008-12-18 13:05:00,44.69,44.75,44.66,44.7,350700.0,26.9821,27.0183,26.9639,26.9881,350700.0
2008-12-18 13:10:00,44.71,44.77,44.68,44.76,153200.0,26.9941,27.0304,26.976,27.0243,153200.0
2008-12-18 13:15:00,44.76,44.83,44.76,44.82,204200.0,27.0243,27.0666,27.0243,27.0605,204200.0
2008-12-18 13:20:00,44.81,44.82,44.77,44.77,134400.0,27.0545,27.0605,27.0304,27.0304,134400.0
2008-12-18 13:25:00,44.77,44.79,44.73,44.79,331600.0,27.0304,27.0424,27.0062,27.0424,331600.0
2008-12-18 13:30:00,44.78,44.83,44.76,44.8,197400.0,27.0364,27.0666,27.0243,27.0485,197400.0
2008-12-18 13:35:00,44.8,44.81,44.75,44.78,274000.0,27.0485,27.0545,27.0183,27.0364,274000.0
2008-12-18 13:40:00,44.78,44.78,44.68,44.7,298300.0,27.0364,27.0364,26.976,26.9881,298300.0
2008-12-18 13:45:00,44.7,44.71,44.53,44.55,351500.0,26.9881,26.9941,26.8854,26.8975,351500.0
2008-12-18 13:50:00,44.56,44.62,44.53,44.57,319200.0,26.9036,26.9398,26.8854,26.9096,319200.0
2008-12-18 13:55:00,44.58,44.59,44.48,44.48,310200.0,26.9156,26.9217,26.8553,26.8553,310200.0
2008-12-18 14:00:00,44.49,44.55,44.43,44.49,625500.0,26.8613,26.8975,26.8251,26.8613,625500.0
2008-12-18 14:05:00,44.49,44.53,44.48,44.53,498700.0,26.8613,26.8854,26.8553,26.8854,498700.0
2008-12-18 14:10:00,44.51,44.56,44.45,44.45,437800.0,26.8734,26.9036,26.8371,26.8371,437800.0
2008-12-18 14:15:00,44.45,44.48,44.28,44.29,269400.0,26.8371,26.8553,26.7345,26.7405,269400.0
2008-12-18 14:20:00,44.28,44.32,44.08,44.11,657700.0,26.7345,26.7587,26.6138,26.6319,657700.0
2008-12-18 14:25:00,44.1,44.17,44.06,44.11,563300.0,26.6258,26.6681,26.6017,26.6319,563300.0
2008-12-18 14:30:00,44.1,44.16,44.04,44.08,496600.0,26.6258,26.6621,26.5896,26.6138,496600.0
2008-12-18 14:35:00,44.08,44.19,44.06,44.18,455900.0,26.6138,26.6802,26.6017,26.6741,455900.0
2008-12-18 14:40:00,44.17,44.22,44.11,44.17,340400.0,26.6681,26.6983,26.6319,26.6681,340400.0
2008-12-18 14:45:00,44.15,44.29,44.07,44.27,631300.0,26.656,26.7405,26.6077,26.7285,631300.0
2008-12-18 14:50:00,44.27,44.37,44.22,44.35,584900.0,26.7285,26.7888,26.6983,26.7768,584900.0
2008-12-18 14:55:00,44.34,44.38,44.23,44.27,400900.0,26.7707,26.7949,26.7043,26.7285,400900.0
2008-12-18 15:00:00,44.26,44.27,44.13,44.19,564800.0,26.7224,26.7285,26.6439,26.6802,564800.0
2008-12-18 15:05:00,44.19,44.21,44.08,44.13,593900.0,26.6802,26.6922,26.6138,26.6439,593900.0
2008-12-18 15:10:00,44.13,44.13,43.93,43.97,814700.0,26.6439,26.6439,26.5232,26.5473,814700.0
2008-12-18 15:15:00,43.98,44.07,43.95,44.01,608600.0,26.5534,26.6077,26.5353,26.5715,608600.0
2008-12-18 15:20:00,44.01,44.01,43.64,43.66,759600.0,26.5715,26.5715,26.3481,26.3602,759600.0
2008-12-18 15:25:00,43.65,43.66,43.48,43.48,1121900.0,26.3541,26.3602,26.2515,26.2515,1121900.0
2008-12-18 15:30:00,43.47,43.62,43.44,43.61,989100.0,26.2455,26.336,26.2274,26.33,989100.0
2008-12-18 15:35:00,43.61,43.85,43.61,43.77,1119700.0,26.33,26.4749,26.33,26.4266,1119700.0
2008-12-18 15:40:00,43.77,43.88,43.7,43.73,1053700.0,26.4266,26.493,26.3843,26.4024,1053700.0
2008-12-18 15:45:00,43.73,43.84,43.66,43.78,1131600.0,26.4024,26.4689,26.3602,26.4326,1131600.0
2008-12-18 15:50:00,43.77,43.93,43.66,43.66,1020600.0,26.4266,26.5232,26.3602,26.3602,1020600.0
2008-12-18 15:55:00,43.66,43.9,43.62,43.79,1832200.0,26.3602,26.5051,26.336,26.4387,1832200.0
2008-12-19 09:30:00,43.62,43.8,43.59,43.73,700900.0,26.336,26.4447,26.3179,26.4024,700900.0
2008-12-19 09:35:00,43.75,43.76,43.55,43.57,471600.0,26.4145,26.4206,26.2938,26.3058,471600.0
2008-12-19 09:40:00,43.58,43.69,43.57,43.68,499400.0,26.3119,26.3783,26.3058,26.3723,499400.0
2008-12-19 09:45:00,43.69,43.73,43.6,43.73,804400.0,26.3783,26.4024,26.324,26.4024,804400.0
2008-12-19 09:50:00,43.72,43.77,43.65,43.67,597500.0,26.3964,26.4266,26.3541,26.3662,597500.0
2008-12-19 09:55:00,43.67,43.78,43.63,43.7,510300.0,26.3662,26.4326,26.3421,26.3843,510300.0
2008-12-19 10:00:00,43.69,43.85,43.69,43.84,676800.0,26.3783,26.4749,26.3783,26.4689,676800.0
2008-12-19 10:05:00,43.84,43.89,43.78,43.88,279100.0,26.4689,26.499,26.4326,26.493,279100.0
2008-12-19 10:10:00,43.89,43.99,43.85,43.96,372700.0,26.499,26.5594,26.4749,26.5413,372700.0
2008-12-19 10:15:00,43.96,44.07,43.96,44.05,485700.0,26.5413,26.6077,26.5413,26.5956,485700.0
2008-12-19 10:20:00,44.05,44.11,44.01,44.06,703200.0,26.5956,26.6319,26.5715,26.6017,703200.0
2008-12-19 10:25:00,44.07,44.12,44.02,44.03,586400.0,26.6077,26.6379,26.5775,26.5836,586400.0
2008-12-19 10:30:00,44.04,44.06,43.95,43.96,463300.0,26.5896,26.6017,26.5353,26.5413,463300.0
2008-12-19 10:35:00,43.96,43.99,43.9,43.99,450700.0,26.5413,26.5594,26.5051,26.5594,450700.0
2008-12-19 10:40:00,43.99,44.05,43.95,44.04,484800.0,26.5594,26.5956,26.5353,26.5896,484800.0
2008-12-19 10:45:00,44.04,44.05,43.97,43.97,462300.0,26.5896,26.5956,26.5473,26.5473,462300.0
2008-12-19 10:50:00,43.96,44.07,43.94,44.05,376100.0,26.5413,26.6077,26.5292,26.5956,376100.0
2008-12-19 10:55:00,44.04,44.05,43.93,43.97,380100.0,26.5896,26.5956,26.5232,26.5473,380100.0
2008-12-19 11:00:00,43.97,44.0,43.9,43.92,456300.0,26.5473,26.5655,26.5051,26.5172,456300.0
2008-12-19 11:05:00,43.92,43.93,43.75,43.76,400800.0,26.5172,26.5232,26.4145,26.4206,400800.0
2008-12-19 11:10:00,43.77,43.79,43.72,43.76,336700.0,26.4266,26.4387,26.3964,26.4206,336700.0
2008-12-19 11:15:00,43.76,43.76,43.63,43.64,339500.0,26.4206,26.4206,26.3421,26.3481,339500.0
2008-12-19 11:20:00,43.65,43.71,43.64,43.7,474000.0,26.3541,26.3904,26.3481,26.3843,474000.0
2008-12-19 11:25:00,43.71,43.71,43.53,43.54,403700.0,26.3904,26.3904,26.2817,26.2877,403700.0
2008-12-19 11:30:00,43.53,43.61,43.48,43.55,1049100.0,26.2817,26.33,26.2515,26.2938,1049100.0
2008-12-19 11:35:00,43.56,43.61,43.51,43.56,501400.0,26.2998,26.33,26.2696,26.2998,501400.0
2008-12-19 11:40:00,43.56,43.6,43.46,43.54,355300.0,26.2998,26.324,26.2394,26.2877,355300.0
2008-12-19 11:45:00,43.54,43.54,43.46,43.49,286900.0,26.2877,26.2877,26.2394,26.2575,286900.0
2008-12-19 11:50:00,43.49,43.49,43.38,43.41,299500.0,26.2575,26.2575,26.1911,26.2092,299500.0
2008-12-19 11:55:00,43.4,43.4,43.23,43.27,389400.0,26.2032,26.2032,26.1006,26.1247,389400.0
2008-12-19 12:00:00,43.27,43.28,43.13,43.18,407600.0,26.1247,26.1307,26.0402,26.0704,407600.0
2008-12-19 12:05:00,43.19,43.2,43.11,43.13,337000.0,26.0764,26.0824,26.0281,26.0402,337000.0
2008-12-19 12:10:00,43.14,43.29,43.11,43.21,439500.0,26.0462,26.1368,26.0281,26.0885,439500.0
2008-12-19 12:15:00,43.21,43.3,43.18,43.23,235700.0,26.0885,26.1428,26.0704,26.1006,235700.0
2008-12-19 12:20:00,43.22,43.24,43.11,43.18,277800.0,26.0945,26.1066,26.0281,26.0704,277800.0
2008-12-19 12:25:00,43.17,43.33,43.15,43.32,1005400.0,26.0643,26.1609,26.0523,26.1549,1005400.0
2008-12-19 12:30:00,43.32,43.46,43.31,43.46,635500.0,26.1549,26.2394,26.1489,26.2394,635500.0
2008-12-19 12:35:00,43.46,43.48,43.4,43.46,440600.0,26.2394,26.2515,26.2032,26.2394,440600.0
2008-12-19 12:40:00,43.46,43.51,43.36,43.37,219400.0,26.2394,26.2696,26.179,26.1851,219400.0
2008-12-19 12:45:00,43.36,43.45,43.36,43.42,220300.0,26.179,26.2334,26.179,26.2153,220300.0
2008-12-19 12:50:00,43.42,43.42,43.27,43.29,407800.0,26.2153,26.2153,26.1247,26.1368,407800.0
2008-12-19 12:55:00,43.3,43.37,43.27,43.37,289000.0,26.1428,26.1851,26.1247,26.1851,289000.0
2008-12-19 13:00:00,43.37,43.43,43.35,43.39,385600.0,26.1851,26.2213,26.173,26.1972,385600.0
2008-12-19 13:05:00,43.38,43.42,43.32,43.41,179400.0,26.1911,26.2153,26.1549,26.2092,179400.0
2008-12-19 13:10:00,43.42,43.43,43.36,43.38,325800.0,26.2153,26.2213,26.179,26.1911,325800.0
2008-12-19 13:15:00,43.38,43.42,43.34,43.34,520400.0,26.1911,26.2153,26.167,26.167,520400.0
2008-12-19 13:20:00,43.35,43.37,43.3,43.31,392200.0,26.173,26.1851,26.1428,26.1489,392200.0
2008-12-19 13:25:00,43.32,43.41,43.31,43.39,307100.0,26.1549,26.2092,26.1489,26.1972,307100.0
2008-12-19 13:30:00,43.39,43.46,43.39,43.41,298400.0,26.1972,26.2394,26.1972,26.2092,298400.0
2008-12-19 13:35:00,43.41,43.43,43.35,43.42,267100.0,26.2092,26.2213,26.173,26.2153,267100.0
2008-12-19 13:40:00,43.42,43.49,43.42,43.47,260000.0,26.2153,26.2575,26.2153,26.2455,260000.0
2008-12-19 13:45:00,43.47,43.48,43.37,43.38,222000.0,26.2455,26.2515,26.1851,26.1911,222000.0
2008-12-19 13:50:00,43.37,43.4,43.28,43.36,401700.0,26.1851,26.2032,26.1307,26.179,401700.0
2008-12-19 13:55:00,43.36,43.4,43.34,43.37,236400.0,26.179,26.2032,26.167,26.1851,236400.0
2008-12-19 14:00:00,43.37,43.46,43.35,43.45,360100.0,26.1851,26.2394,26.173,26.2334,360100.0
2008-12-19 14:05:00,43.45,43.46,43.28,43.34,268700.0,26.2334,26.2394,26.1307,26.167,268700.0
2008-12-19 14:10:00,43.34,43.41,43.26,43.27,398000.0,26.167,26.2092,26.1187,26.1247,398000.0
2008-12-19 14:15:00,43.27,43.41,43.27,43.37,309100.0,26.1247,26.2092,26.1247,26.1851,309100.0
2008-12-19 14:20:00,43.38,43.39,43.25,43.27,544300.0,26.1911,26.1972,26.1126,26.1247,544300.0
2008-12-19 14:25:00,43.28,43.38,43.27,43.34,264000.0,26.1307,26.1911,26.1247,26.167,264000.0
2008-12-19 14:30:00,43.35,43.41,43.3,43.33,413300.0,26.173,26.2092,26.1428,26.1609,413300.0
2008-12-19 14:35:00,43.35,43.41,43.33,43.38,365200.0,26.173,26.2092,26.1609,26.1911,365200.0
2008-12-19 14:40:00,43.38,43.47,43.35,43.42,372700.0,26.1911,26.2455,26.173,26.2153,372700.0
2008-12-19 14:45:00,43.41,43.51,43.41,43.48,242800.0,26.2092,26.2696,26.2092,26.2515,242800.0
2008-12-19 14:50:00,43.48,43.51,43.33,43.33,879600.0,26.2515,26.2696,26.1609,26.1609,879600.0
2008-12-19 14:55:00,43.33,43.43,43.28,43.37,459000.0,26.1609,26.2213,26.1307,26.1851,459000.0
2008-12-19 15:00:00,43.36,43.41,43.24,43.4,445300.0,26.179,26.2092,26.1066,26.2032,445300.0
2008-12-19 15:05:00,43.41,43.43,43.32,43.36,270900.0,26.2092,26.2213,26.1549,26.179,270900.0
2008-12-19 15:10:00,43.37,43.4,43.2,43.29,595300.0,26.1851,26.2032,26.0824,26.1368,595300.0
2008-12-19 15:15:00,43.29,43.3,43.1,43.13,670600.0,26.1368,26.1428,26.0221,26.0402,670600.0
2008-12-19 15:20:00,43.13,43.28,43.06,43.28,701600.0,26.0402,26.1307,25.9979,26.1307,701600.0
2008-12-19 15:25:00,43.28,43.35,43.15,43.32,407600.0,26.1307,26.173,26.0523,26.1549,407600.0
2008-12-19 15:30:00,43.33,43.33,43.15,43.16,609300.0,26.1609,26.1609,26.0523,26.0583,609300.0
2008-12-19 15:35:00,43.16,43.21,43.02,43.05,946800.0,26.0583,26.0885,25.9738,25.9919,946800.0
2008-12-19 15:40:00,43.05,43.24,43.05,43.17,602400.0,25.9919,26.1066,25.9919,26.0643,602400.0
2008-12-19 15:45:00,43.16,43.31,43.13,43.29,631700.0,26.0583,26.1489,26.0402,26.1368,631700.0
2008-12-19 15:50:00,43.29,43.38,43.28,43.34,1098500.0,26.1368,26.1911,26.1307,26.167,1098500.0
2008-12-19 15:55:00,43.34,43.35,43.25,43.35,1678000.0,26.167,26.173,26.1126,26.173,1678000.0
2008-12-22 09:30:00,43.59,43.7,43.5,43.58,1216500.0,26.3179,26.3843,26.2636,26.3119,1216500.0
2008-12-22 09:35:00,43.58,43.65,43.56,43.57,424600.0,26.3119,26.3541,26.2998,26.3058,424600.0
2008-12-22 09:40:00,43.57,43.6,43.5,43.56,305200.0,26.3058,26.324,26.2636,26.2998,305200.0
2008-12-22 09:45:00,43.56,43.6,43.49,43.6,369100.0,26.2998,26.324,26.2575,26.324,369100.0
2008-12-22 09:50:00,43.59,43.65,43.57,43.59,592700.0,26.3179,26.3541,26.3058,26.3179,592700.0
2008-12-22 09:55:00,43.6,43.66,43.56,43.6,321300.0,26.324,26.3602,26.2998,26.324,321300.0
2008-12-22 10:00:00,43.59,43.66,43.55,43.55,302900.0,26.3179,26.3602,26.2938,26.2938,302900.0
2008-12-22 10:05:00,43.56,43.58,43.45,43.45,412700.0,26.2998,26.3119,26.2334,26.2334,412700.0
2008-12-22 10:10:00,43.45,43.5,43.36,43.38,620800.0,26.2334,26.2636,26.179,26.1911,620800.0
2008-12-22 10:15:00,43.37,43.42,43.32,43.42,370600.0,26.1851,26.2153,26.1549,26.2153,370600.0
2008-12-22 10:20:00,43.42,43.47,43.38,43.42,301500.0,26.2153,26.2455,26.1911,26.2153,301500.0
2008-12-22 10:25:00,43.42,43.43,43.35,43.4,448200.0,26.2153,26.2213,26.173,26.2032,448200.0
2008-12-22 10:30:00,43.39,43.4,43.34,43.38,743300.0,26.1972,26.2032,26.167,26.1911,743300.0
2008-12-22 10:35:00,43.39,43.42,43.35,43.38,527400.0,26.1972,26.2153,26.173,26.1911,527400.0
2008-12-22 10:40:00,43.39,43.44,43.3,43.44,485100.0,26.1972,26.2274,26.1428,26.2274,485100.0
2008-12-22 10:45:00,43.44,43.46,43.38,43.41,362400.0,26.2274,26.2394,26.1911,26.2092,362400.0
2008-12-22 10:50:00,43.41,43.42,43.35,43.41,347800.0,26.2092,26.2153,26.173,26.2092,347800.0
2008-12-22 10:55:00,43.42,43.42,43.32,43.32,351800.0,26.2153,26.2153,26.1549,26.1549,351800.0
2008-12-22 11:00:00,43.32,43.4,43.25,43.28,610000.0,26.1549,26.2032,26.1126,26.1307,610000.0
2008-12-22 11:05:00,43.27,43.33,43.25,43.31,318100.0,26.1247,26.1609,26.1126,26.1489,318100.0
2008-12-22 11:10:00,43.31,43.32,43.26,43.28,444300.0,26.1489,26.1549,26.1187,26.1307,444300.0
2008-12-22 11:15:00,43.29,43.34,43.24,43.29,285700.0,26.1368,26.167,26.1066,26.1368,285700.0
2008-12-22 11:20:00,43.29,43.29,43.08,43.09,408000.0,26.1368,26.1368,26.01,26.016,408000.0
2008-12-22 11:25:00,43.09,43.23,43.04,43.23,902300.0,26.016,26.1006,25.9858,26.1006,902300.0
2008-12-22 11:30:00,43.23,43.23,43.06,43.08,397800.0,26.1006,26.1006,25.9979,26.01,397800.0
2008-12-22 11:35:00,43.08,43.09,42.97,43.03,403400.0,26.01,26.016,25.9436,25.9798,403400.0
2008-12-22 11:40:00,43.05,43.07,42.85,42.88,606400.0,25.9919,26.004,25.8711,25.8892,606400.0
2008-12-22 11:45:00,42.89,43.01,42.86,42.98,346000.0,25.8953,25.9677,25.8772,25.9496,346000.0
2008-12-22 11:50:00,42.98,43.06,42.97,43.06,259300.0,25.9496,25.9979,25.9436,25.9979,259300.0
2008-12-22 11:55:00,43.07,43.14,43.02,43.12,371000.0,26.004,26.0462,25.9738,26.0341,371000.0
2008-12-22 12:00:00,43.12,43.13,42.95,42.98,252100.0,26.0341,26.0402,25.9315,25.9496,252100.0
2008-12-22 12:05:00,42.98,43.05,42.94,42.96,213300.0,25.9496,25.9919,25.9255,25.9375,213300.0
2008-12-22 12:10:00,42.96,43.04,42.94,43.04,221400.0,25.9375,25.9858,25.9255,25.9858,221400.0
2008-12-22 12:15:00,43.04,43.12,42.98,43.1,177500.0,25.9858,26.0341,25.9496,26.0221,177500.0
2008-12-22 12:20:00,43.11,43.11,43.02,43.02,174600.0,26.0281,26.0281,25.9738,25.9738,174600.0
2008-12-22 12:25:00,43.02,43.03,42.99,43.01,310100.0,25.9738,25.9798,25.9557,25.9677,310100.0
2008-12-22 12:30:00,43.0,43.06,42.96,43.03,203900.0,25.9617,25.9979,25.9375,25.9798,203900.0
2008-12-22 12:35:00,43.03,43.09,43.01,43.03,335300.0,25.9798,26.016,25.9677,25.9798,335300.0
2008-12-22 12:40:00,43.03,43.15,43.02,43.07,322700.0,25.9798,26.0523,25.9738,26.004,322700.0
2008-12-22 12:45:00,43.08,43.15,43.07,43.08,251700.0,26.01,26.0523,26.004,26.01,251700.0
2008-12-22 12:50:00,43.07,43.18,43.07,43.16,276700.0,26.004,26.0704,26.004,26.0583,276700.0
2008-12-22 12:55:00,43.15,43.18,43.09,43.1,363300.0,26.0523,26.0704,26.016,26.0221,363300.0
2008-12-22 13:00:00,43.11,43.17,43.09,43.13,323700.0,26.0281,26.0643,26.016,26.0402,323700.0
2008-12-22 13:05:00,43.14,43.18,43.06,43.07,534300.0,26.0462,26.0704,25.9979,26.004,534300.0
2008-12-22 13:10:00,43.07,43.09,43.01,43.04,693700.0,26.004,26.016,25.9677,25.9858,693700.0
2008-12-22 13:15:00,43.05,43.1,43.04,43.04,382900.0,25.9919,26.0221,25.9858,25.9858,382900.0
2008-12-22 13:20:00,43.03,43.06,43.01,43.03,615100.0,25.9798,25.9979,25.9677,25.9798,615100.0
2008-12-22 13:25:00,43.03,43.05,42.93,43.04,483900.0,25.9798,25.9919,25.9194,25.9858,483900.0
2008-12-22 13:30:00,43.04,43.06,43.0,43.03,165300.0,25.9858,25.9979,25.9617,25.9798,165300.0
2008-12-22 13:35:00,43.03,43.06,42.96,43.03,169600.0,25.9798,25.9979,25.9375,25.9798,169600.0
2008-12-22 13:40:00,43.04,43.07,42.96,42.96,261200.0,25.9858,26.004,25.9375,25.9375,261200.0
2008-12-22 13:45:00,42.97,42.97,42.89,42.94,232200.0,25.9436,25.9436,25.8953,25.9255,232200.0
2008-12-22 13:50:00,42.94,43.02,42.93,42.96,210500.0,25.9255,25.9738,25.9194,25.9375,210500.0
2008-12-22 13:55:00,42.96,43.01,42.9,42.95,308400.0,25.9375,25.9677,25.9013,25.9315,308400.0
2008-12-22 14:00:00,42.94,43.01,42.91,42.95,291900.0,25.9255,25.9677,25.9074,25.9315,291900.0
2008-12-22 14:05:00,42.95,43.03,42.93,42.99,382800.0,25.9315,25.9798,25.9194,25.9557,382800.0
2008-12-22 14:10:00,43.01,43.02,42.9,42.96,252700.0,25.9677,25.9738,25.9013,25.9375,252700.0
2008-12-22 14:15:00,42.96,42.98,42.84,42.9,271600.0,25.9375,25.9496,25.8651,25.9013,271600.0
2008-12-22 14:20:00,42.9,42.92,42.76,42.81,258300.0,25.9013,25.9134,25.8168,25.847,258300.0
2008-12-22 14:25:00,42.8,42.81,42.64,42.75,381600.0,25.8409,25.847,25.7443,25.8108,381600.0
2008-12-22 14:30:00,42.75,42.79,42.69,42.77,292000.0,25.8108,25.8349,25.7745,25.8228,292000.0
2008-12-22 14:35:00,42.77,42.8,42.71,42.74,273300.0,25.8228,25.8409,25.7866,25.8047,273300.0
2008-12-22 14:40:00,42.74,42.81,42.71,42.75,342900.0,25.8047,25.847,25.7866,25.8108,342900.0
2008-12-22 14:45:00,42.74,42.87,42.72,42.85,342400.0,25.8047,25.8832,25.7926,25.8711,342400.0
2008-12-22 14:50:00,42.85,42.88,42.72,42.73,517800.0,25.8711,25.8892,25.7926,25.7987,517800.0
2008-12-22 14:55:00,42.72,42.8,42.61,42.65,588100.0,25.7926,25.8409,25.7262,25.7504,588100.0
2008-12-22 15:00:00,42.64,42.73,42.58,42.65,457900.0,25.7443,25.7987,25.7081,25.7504,457900.0
2008-12-22 15:05:00,42.65,42.73,42.6,42.66,360700.0,25.7504,25.7987,25.7202,25.7564,360700.0
2008-12-22 15:10:00,42.66,42.73,42.6,42.7,398400.0,25.7564,25.7987,25.7202,25.7806,398400.0
2008-12-22 15:15:00,42.7,42.73,42.57,42.58,554700.0,25.7806,25.7987,25.7021,25.7081,554700.0
2008-12-22 15:20:00,42.57,42.66,42.53,42.65,592000.0,25.7021,25.7564,25.6779,25.7504,592000.0
2008-12-22 15:25:00,42.66,42.67,42.45,42.52,616100.0,25.7564,25.7625,25.6296,25.6719,616100.0
2008-12-22 15:30:00,42.53,42.57,42.48,42.5,718200.0,25.6779,25.7021,25.6477,25.6598,718200.0
2008-12-22 15:35:00,42.5,42.68,42.5,42.62,640800.0,25.6598,25.7685,25.6598,25.7323,640800.0
2008-12-22 15:40:00,42.61,42.76,42.58,42.63,768400.0,25.7262,25.8168,25.7081,25.7383,768400.0
2008-12-22 15:45:00,42.63,42.72,42.62,42.67,613800.0,25.7383,25.7926,25.7323,25.7625,613800.0
2008-12-22 15:50:00,42.67,42.85,42.67,42.75,810000.0,25.7625,25.8711,25.7625,25.8108,810000.0
2008-12-22 15:55:00,42.75,43.06,42.69,43.03,1101200.0,25.8108,25.9979,25.7745,25.9798,1101200.0
2008-12-23 09:30:00,42.8,42.96,42.8,42.85,1021600.0,26.1723,26.2701,26.1723,26.2029,1021600.0
2008-12-23 09:35:00,42.86,42.87,42.73,42.76,693300.0,26.209,26.2151,26.1295,26.1478,693300.0
2008-12-23 09:40:00,42.75,42.83,42.74,42.82,477000.0,26.1417,26.1906,26.1356,26.1845,477000.0
2008-12-23 09:45:00,42.81,42.89,42.79,42.82,336800.0,26.1784,26.2273,26.1662,26.1845,336800.0
2008-12-23 09:50:00,42.81,42.93,42.81,42.88,454000.0,26.1784,26.2518,26.1784,26.2212,454000.0
2008-12-23 09:55:00,42.88,42.97,42.87,42.94,355300.0,26.2212,26.2762,26.2151,26.2579,355300.0
2008-12-23 10:00:00,42.93,42.98,42.86,42.89,722600.0,26.2518,26.2824,26.209,26.2273,722600.0
2008-12-23 10:05:00,42.9,42.92,42.75,42.8,355200.0,26.2334,26.2457,26.1417,26.1723,355200.0
2008-12-23 10:10:00,42.79,42.88,42.76,42.83,279100.0,26.1662,26.2212,26.1478,26.1906,279100.0
2008-12-23 10:15:00,42.83,42.88,42.76,42.77,286700.0,26.1906,26.2212,26.1478,26.1539,286700.0
2008-12-23 10:20:00,42.78,42.79,42.7,42.77,325000.0,26.1601,26.1662,26.1111,26.1539,325000.0
2008-12-23 10:25:00,42.76,42.9,42.75,42.9,335600.0,26.1478,26.2334,26.1417,26.2334,335600.0
2008-12-23 10:30:00,42.89,42.95,42.87,42.93,295700.0,26.2273,26.264,26.2151,26.2518,295700.0
2008-12-23 10:35:00,42.92,42.95,42.83,42.85,405500.0,26.2457,26.264,26.1906,26.2029,405500.0
2008-12-23 10:40:00,42.84,42.86,42.72,42.78,999500.0,26.1968,26.209,26.1234,26.1601,999500.0
2008-12-23 10:45:00,42.78,42.84,42.76,42.81,185400.0,26.1601,26.1968,26.1478,26.1784,185400.0
2008-12-23 10:50:00,42.81,42.82,42.68,42.71,223200.0,26.1784,26.1845,26.0989,26.1173,223200.0
2008-12-23 10:55:00,42.71,42.75,42.65,42.68,315800.0,26.1173,26.1417,26.0806,26.0989,315800.0
2008-12-23 11:00:00,42.67,42.75,42.67,42.73,307900.0,26.0928,26.1417,26.0928,26.1295,307900.0
2008-12-23 11:05:00,42.74,42.74,42.62,42.65,335400.0,26.1356,26.1356,26.0622,26.0806,335400.0
2008-12-23 11:10:00,42.66,42.66,42.55,42.55,363800.0,26.0867,26.0867,26.0194,26.0194,363800.0
2008-12-23 11:15:00,42.55,42.56,42.38,42.38,325400.0,26.0194,26.0255,25.9155,25.9155,325400.0
2008-12-23 11:20:00,42.39,42.39,42.26,42.28,423000.0,25.9216,25.9216,25.8421,25.8543,423000.0
2008-12-23 11:25:00,42.28,42.28,42.14,42.26,535000.0,25.8543,25.8543,25.7687,25.8421,535000.0
2008-12-23 11:30:00,42.26,42.29,42.18,42.28,370900.0,25.8421,25.8604,25.7932,25.8543,370900.0
2008-12-23 11:35:00,42.29,42.3,42.2,42.26,434100.0,25.8604,25.8665,25.8054,25.8421,434100.0
2008-12-23 11:40:00,42.27,42.38,42.24,42.35,527800.0,25.8482,25.9155,25.8299,25.8971,527800.0
2008-12-23 11:45:00,42.34,42.4,42.33,42.36,379700.0,25.891,25.9277,25.8849,25.9032,379700.0
2008-12-23 11:50:00,42.36,42.36,42.3,42.32,263500.0,25.9032,25.9032,25.8665,25.8788,263500.0
2008-12-23 11:55:00,42.32,42.33,42.17,42.18,1195300.0,25.8788,25.8849,25.787,25.7932,1195300.0
2008-12-23 12:00:00,42.18,42.2,42.14,42.15,367200.0,25.7932,25.8054,25.7687,25.7748,367200.0
2008-12-23 12:05:00,42.14,42.17,42.1,42.13,364500.0,25.7687,25.787,25.7442,25.7626,364500.0
2008-12-23 12:10:00,42.13,42.14,42.07,42.12,359600.0,25.7626,25.7687,25.7259,25.7565,359600.0
2008-12-23 12:15:00,42.12,42.18,42.08,42.17,294200.0,25.7565,25.7932,25.732,25.787,294200.0
2008-12-23 12:20:00,42.16,42.19,42.09,42.11,299000.0,25.7809,25.7993,25.7381,25.7504,299000.0
2008-12-23 12:25:00,42.1,42.12,42.05,42.12,273900.0,25.7442,25.7565,25.7137,25.7565,273900.0
2008-12-23 12:30:00,42.12,42.12,41.97,41.98,229900.0,25.7565,25.7565,25.6647,25.6709,229900.0
2008-12-23 12:35:00,41.98,42.1,41.98,42.06,304400.0,25.6709,25.7442,25.6709,25.7198,304400.0
2008-12-23 12:40:00,42.07,42.16,42.06,42.1,221300.0,25.7259,25.7809,25.7198,25.7442,221300.0
2008-12-23 12:45:00,42.1,42.19,42.07,42.16,255300.0,25.7442,25.7993,25.7259,25.7809,255300.0
2008-12-23 12:50:00,42.16,42.21,42.15,42.2,183300.0,25.7809,25.8115,25.7748,25.8054,183300.0
2008-12-23 12:55:00,42.2,42.23,42.16,42.17,254700.0,25.8054,25.8237,25.7809,25.787,254700.0
2008-12-23 13:00:00,42.17,42.18,42.1,42.11,182000.0,25.787,25.7932,25.7442,25.7504,182000.0
2008-12-23 13:05:00,42.11,42.24,42.11,42.23,184500.0,25.7504,25.8299,25.7504,25.8237,184500.0
2008-12-23 13:10:00,42.23,42.24,42.16,42.18,273400.0,25.8237,25.8299,25.7809,25.7932,273400.0
2008-12-23 13:15:00,42.17,42.19,42.12,42.14,232100.0,25.787,25.7993,25.7565,25.7687,232100.0
2008-12-23 13:20:00,42.13,42.22,42.09,42.17,322500.0,25.7626,25.8176,25.7381,25.787,322500.0
2008-12-23 13:25:00,42.19,42.2,42.07,42.11,531100.0,25.7993,25.8054,25.7259,25.7504,531100.0
2008-12-23 13:30:00,42.11,42.14,42.07,42.13,231700.0,25.7504,25.7687,25.7259,25.7626,231700.0
2008-12-23 13:35:00,42.13,42.17,42.08,42.13,210100.0,25.7626,25.787,25.732,25.7626,210100.0
2008-12-23 13:40:00,42.12,42.18,42.12,42.14,319400.0,25.7565,25.7932,25.7565,25.7687,319400.0
2008-12-23 13:45:00,42.13,42.18,42.09,42.15,252600.0,25.7626,25.7932,25.7381,25.7748,252600.0
2008-12-23 13:50:00,42.16,42.21,42.14,42.17,177000.0,25.7809,25.8115,25.7687,25.787,177000.0
2008-12-23 13:55:00,42.16,42.31,42.16,42.3,177700.0,25.7809,25.8727,25.7809,25.8665,177700.0
2008-12-23 14:00:00,42.29,42.36,42.28,42.31,366700.0,25.8604,25.9032,25.8543,25.8727,366700.0
2008-12-23 14:05:00,42.31,42.32,42.23,42.25,192400.0,25.8727,25.8788,25.8237,25.836,192400.0
2008-12-23 14:10:00,42.24,42.28,42.21,42.27,339500.0,25.8299,25.8543,25.8115,25.8482,339500.0
2008-12-23 14:15:00,42.26,42.38,42.23,42.37,268500.0,25.8421,25.9155,25.8237,25.9093,268500.0
2008-12-23 14:20:00,42.37,42.42,42.31,42.41,247800.0,25.9093,25.9399,25.8727,25.9338,247800.0
2008-12-23 14:25:00,42.4,42.41,42.33,42.33,317200.0,25.9277,25.9338,25.8849,25.8849,317200.0
2008-12-23 14:30:00,42.34,42.4,42.18,42.25,605800.0,25.891,25.9277,25.7932,25.836,605800.0
2008-12-23 14:35:00,42.24,42.27,42.15,42.23,393300.0,25.8299,25.8482,25.7748,25.8237,393300.0
2008-12-23 14:40:00,42.23,42.23,42.11,42.14,397400.0,25.8237,25.8237,25.7504,25.7687,397400.0
2008-12-23 14:45:00,42.13,42.13,42.0,42.13,391500.0,25.7626,25.7626,25.6831,25.7626,391500.0
2008-12-23 14:50:00,42.13,42.18,42.07,42.11,260900.0,25.7626,25.7932,25.7259,25.7504,260900.0
2008-12-23 14:55:00,42.12,42.18,42.08,42.13,339900.0,25.7565,25.7932,25.732,25.7626,339900.0
2008-12-23 15:00:00,42.13,42.15,42.03,42.05,515600.0,25.7626,25.7748,25.7014,25.7137,515600.0
2008-12-23 15:05:00,42.04,42.06,41.99,42.02,322200.0,25.7076,25.7198,25.677,25.6953,322200.0
2008-12-23 15:10:00,42.03,42.24,42.03,42.16,319200.0,25.7014,25.8299,25.7014,25.7809,319200.0
2008-12-23 15:15:00,42.17,42.26,42.12,42.15,365300.0,25.787,25.8421,25.7565,25.7748,365300.0
2008-12-23 15:20:00,42.14,42.25,42.1,42.16,556500.0,25.7687,25.836,25.7442,25.7809,556500.0
2008-12-23 15:25:00,42.16,42.25,42.11,42.18,765000.0,25.7809,25.836,25.7504,25.7932,765000.0
2008-12-23 15:30:00,42.18,42.28,42.18,42.24,552200.0,25.7932,25.8543,25.7932,25.8299,552200.0
2008-12-23 15:35:00,42.24,42.24,42.11,42.16,358800.0,25.8299,25.8299,25.7504,25.7809,358800.0
2008-12-23 15:40:00,42.16,42.24,42.12,42.23,669500.0,25.7809,25.8299,25.7565,25.8237,669500.0
2008-12-23 15:45:00,42.23,42.28,42.2,42.23,593200.0,25.8237,25.8543,25.8054,25.8237,593200.0
2008-12-23 15:50:00,42.23,42.27,42.15,42.17,607300.0,25.8237,25.8482,25.7748,25.787,607300.0
2008-12-23 15:55:00,42.17,42.29,42.15,42.23,843400.0,25.787,25.8604,25.7748,25.8237,843400.0
2008-12-24 08:45:00,42.0,42.0,42.0,42.0,100.0,25.6831,25.6831,25.6831,25.6831,100.0
2008-12-24 08:50:00,42.0,42.0,42.0,42.0,0.0,25.6831,25.6831,25.6831,25.6831,0.0
2008-12-24 08:55:00,42.0,42.0,42.0,42.0,0.0,25.6831,25.6831,25.6831,25.6831,0.0
2008-12-24 09:00:00,42.0,42.0,42.0,42.0,0.0,25.6831,25.6831,25.6831,25.6831,0.0
2008-12-24 09:05:00,42.0,42.0,42.0,42.0,0.0,25.6831,25.6831,25.6831,25.6831,0.0
2008-12-24 09:10:00,42.0,42.0,42.0,42.0,0.0,25.6831,25.6831,25.6831,25.6831,0.0
2008-12-24 09:15:00,42.3,42.3,42.3,42.3,3900.0,25.8665,25.8665,25.8665,25.8665,3900.0
2008-12-24 09:20:00,42.33,42.34,42.33,42.33,1400.0,25.8849,25.891,25.8849,25.8849,1400.0
2008-12-24 09:25:00,42.49,43.48,42.49,42.72,55200.0,25.9827,26.5881,25.9827,26.1234,55200.0
2008-12-24 09:30:00,42.7,42.8,42.34,42.38,1193100.0,26.1111,26.1723,25.891,25.9155,1193100.0
2008-12-24 09:35:00,42.38,42.47,42.34,42.39,458000.0,25.9155,25.9705,25.891,25.9216,458000.0
2008-12-24 09:40:00,42.38,42.41,42.34,42.36,313700.0,25.9155,25.9338,25.891,25.9032,313700.0
2008-12-24 09:45:00,42.36,42.4,42.33,42.35,216800.0,25.9032,25.9277,25.8849,25.8971,216800.0
2008-12-24 09:50:00,42.34,42.46,42.31,42.46,290100.0,25.891,25.9644,25.8727,25.9644,290100.0
2008-12-24 09:55:00,42.46,42.47,42.39,42.42,288400.0,25.9644,25.9705,25.9216,25.9399,288400.0
2008-12-24 10:00:00,42.41,42.46,42.37,42.45,312600.0,25.9338,25.9644,25.9093,25.9583,312600.0
2008-12-24 10:05:00,42.44,42.45,42.37,42.42,402300.0,25.9522,25.9583,25.9093,25.9399,402300.0
2008-12-24 10:10:00,42.41,42.45,42.38,42.42,269800.0,25.9338,25.9583,25.9155,25.9399,269800.0
2008-12-24 10:15:00,42.42,42.48,42.39,42.48,263200.0,25.9399,25.9766,25.9216,25.9766,263200.0
2008-12-24 10:20:00,42.48,42.51,42.43,42.45,339900.0,25.9766,25.995,25.946,25.9583,339900.0
2008-12-24 10:25:00,42.44,42.5,42.39,42.47,326700.0,25.9522,25.9888,25.9216,25.9705,326700.0
2008-12-24 10:30:00,42.47,42.51,42.43,42.46,332800.0,25.9705,25.995,25.946,25.9644,332800.0
2008-12-24 10:35:00,42.47,42.48,42.41,42.47,249400.0,25.9705,25.9766,25.9338,25.9705,249400.0
2008-12-24 10:40:00,42.47,42.59,42.46,42.59,245400.0,25.9705,26.0439,25.9644,26.0439,245400.0
2008-12-24 10:45:00,42.59,42.61,42.55,42.6,239700.0,26.0439,26.0561,26.0194,26.05,239700.0
2008-12-24 10:50:00,42.59,42.63,42.56,42.56,245600.0,26.0439,26.0683,26.0255,26.0255,245600.0
2008-12-24 10:55:00,42.56,42.64,42.56,42.57,348200.0,26.0255,26.0745,26.0255,26.0316,348200.0
2008-12-24 11:00:00,42.56,42.62,42.55,42.55,309100.0,26.0255,26.0622,26.0194,26.0194,309100.0
2008-12-24 11:05:00,42.55,42.64,42.54,42.63,223000.0,26.0194,26.0745,26.0133,26.0683,223000.0
2008-12-24 11:10:00,42.63,42.67,42.61,42.66,252200.0,26.0683,26.0928,26.0561,26.0867,252200.0
2008-12-24 11:15:00,42.67,42.73,42.64,42.7,324200.0,26.0928,26.1295,26.0745,26.1111,324200.0
2008-12-24 11:20:00,42.7,42.74,42.69,42.71,570300.0,26.1111,26.1356,26.105,26.1173,570300.0
2008-12-24 11:25:00,42.71,42.71,42.62,42.68,378900.0,26.1173,26.1173,26.0622,26.0989,378900.0
2008-12-24 11:30:00,42.67,42.7,42.61,42.67,244500.0,26.0928,26.1111,26.0561,26.0928,244500.0
2008-12-24 11:35:00,42.68,42.71,42.64,42.64,294800.0,26.0989,26.1173,26.0745,26.0745,294800.0
2008-12-24 11:40:00,42.65,42.67,42.63,42.64,218600.0,26.0806,26.0928,26.0683,26.0745,218600.0
2008-12-24 11:45:00,42.64,42.66,42.61,42.61,185200.0,26.0745,26.0867,26.0561,26.0561,185200.0
2008-12-24 11:50:00,42.62,42.68,42.6,42.61,301400.0,26.0622,26.0989,26.05,26.0561,301400.0
2008-12-24 11:55:00,42.62,42.65,42.59,42.61,216300.0,26.0622,26.0806,26.0439,26.0561,216300.0
2008-12-24 12:00:00,42.61,42.69,42.6,42.6,501100.0,26.0561,26.105,26.05,26.05,501100.0
2008-12-24 12:05:00,42.61,42.61,42.51,42.61,289600.0,26.0561,26.0561,25.995,26.0561,289600.0
2008-12-24 12:10:00,42.61,42.67,42.56,42.65,296900.0,26.0561,26.0928,26.0255,26.0806,296900.0
2008-12-24 12:15:00,42.65,42.71,42.61,42.63,569400.0,26.0806,26.1173,26.0561,26.0683,569400.0
2008-12-24 12:20:00,42.63,42.7,42.61,42.61,331100.0,26.0683,26.1111,26.0561,26.0561,331100.0
2008-12-24 12:25:00,42.61,42.7,42.57,42.59,280000.0,26.0561,26.1111,26.0316,26.0439,280000.0
2008-12-24 12:30:00,42.6,42.65,42.58,42.63,137800.0,26.05,26.0806,26.0378,26.0683,137800.0
2008-12-24 12:35:00,42.63,42.71,42.62,42.68,295500.0,26.0683,26.1173,26.0622,26.0989,295500.0
2008-12-24 12:40:00,42.68,42.72,42.65,42.72,409000.0,26.0989,26.1234,26.0806,26.1234,409000.0
2008-12-24 12:45:00,42.71,42.8,42.71,42.8,371600.0,26.1173,26.1723,26.1173,26.1723,371600.0
2008-12-24 12:50:00,42.8,42.8,42.73,42.75,389700.0,26.1723,26.1723,26.1295,26.1417,389700.0
2008-12-24 12:55:00,42.75,42.83,42.72,42.73,601900.0,26.1417,26.1906,26.1234,26.1295,601900.0
2008-12-26 09:30:00,42.87,43.24,42.85,42.97,307400.0,26.2151,26.4414,26.2029,26.2762,307400.0
2008-12-26 09:35:00,42.98,43.04,42.97,42.99,139100.0,26.2824,26.3191,26.2762,26.2885,139100.0
2008-12-26 09:40:00,42.99,43.0,42.91,42.93,108200.0,26.2885,26.2946,26.2396,26.2518,108200.0
2008-12-26 09:45:00,42.92,42.95,42.9,42.93,84100.0,26.2457,26.264,26.2334,26.2518,84100.0
2008-12-26 09:50:00,42.94,42.95,42.92,42.92,99400.0,26.2579,26.264,26.2457,26.2457,99400.0
2008-12-26 09:55:00,42.93,43.01,42.92,43.01,389100.0,26.2518,26.3007,26.2457,26.3007,389100.0
2008-12-26 10:00:00,43.01,43.04,42.91,42.91,237400.0,26.3007,26.3191,26.2396,26.2396,237400.0
2008-12-26 10:05:00,42.92,42.92,42.9,42.91,139300.0,26.2457,26.2457,26.2334,26.2396,139300.0
2008-12-26 10:10:00,42.91,43.0,42.89,42.97,140900.0,26.2396,26.2946,26.2273,26.2762,140900.0
2008-12-26 10:15:00,42.97,43.02,42.96,42.99,105300.0,26.2762,26.3068,26.2701,26.2885,105300.0
2008-12-26 10:20:00,42.98,42.98,42.92,42.93,104700.0,26.2824,26.2824,26.2457,26.2518,104700.0
2008-12-26 10:25:00,42.94,42.96,42.9,42.94,157800.0,26.2579,26.2701,26.2334,26.2579,157800.0
2008-12-26 10:30:00,42.94,42.95,42.89,42.89,132800.0,26.2579,26.264,26.2273,26.2273,132800.0
2008-12-26 10:35:00,42.89,42.89,42.76,42.77,222200.0,26.2273,26.2273,26.1478,26.1539,222200.0
2008-12-26 10:40:00,42.77,42.81,42.75,42.8,135600.0,26.1539,26.1784,26.1417,26.1723,135600.0
2008-12-26 10:45:00,42.81,42.82,42.76,42.77,91100.0,26.1784,26.1845,26.1478,26.1539,91100.0
2008-12-26 10:50:00,42.77,42.82,42.75,42.82,99100.0,26.1539,26.1845,26.1417,26.1845,99100.0
2008-12-26 10:55:00,42.83,42.86,42.75,42.85,256100.0,26.1906,26.209,26.1417,26.2029,256100.0
2008-12-26 11:00:00,42.84,42.88,42.79,42.85,172700.0,26.1968,26.2212,26.1662,26.2029,172700.0
2008-12-26 11:05:00,42.85,42.89,42.78,42.81,138300.0,26.2029,26.2273,26.1601,26.1784,138300.0
2008-12-26 11:10:00,42.81,42.81,42.75,42.76,88600.0,26.1784,26.1784,26.1417,26.1478,88600.0
2008-12-26 11:15:00,42.75,42.79,42.75,42.77,164400.0,26.1417,26.1662,26.1417,26.1539,164400.0
2008-12-26 11:20:00,42.78,42.8,42.74,42.75,119000.0,26.1601,26.1723,26.1356,26.1417,119000.0
2008-12-26 11:25:00,42.75,42.79,42.75,42.77,85000.0,26.1417,26.1662,26.1417,26.1539,85000.0
2008-12-26 11:30:00,42.77,42.79,42.75,42.77,62500.0,26.1539,26.1662,26.1417,26.1539,62500.0
2008-12-26 11:35:00,42.77,42.78,42.69,42.72,352300.0,26.1539,26.1601,26.105,26.1234,352300.0
2008-12-26 11:40:00,42.72,42.74,42.68,42.7,330500.0,26.1234,26.1356,26.0989,26.1111,330500.0
2008-12-26 11:45:00,42.7,42.74,42.7,42.74,130100.0,26.1111,26.1356,26.1111,26.1356,130100.0
2008-12-26 11:50:00,42.73,42.75,42.69,42.73,260700.0,26.1295,26.1417,26.105,26.1295,260700.0
2008-12-26 11:55:00,42.74,42.76,42.7,42.75,135100.0,26.1356,26.1478,26.1111,26.1417,135100.0
2008-12-26 12:00:00,42.76,42.79,42.75,42.76,94100.0,26.1478,26.1662,26.1417,26.1478,94100.0
2008-12-26 12:05:00,42.76,42.79,42.75,42.76,57400.0,26.1478,26.1662,26.1417,26.1478,57400.0
2008-12-26 12:10:00,42.76,42.79,42.72,42.79,138900.0,26.1478,26.1662,26.1234,26.1662,138900.0
2008-12-26 12:15:00,42.78,42.85,42.77,42.85,140600.0,26.1601,26.2029,26.1539,26.2029,140600.0
2008-12-26 12:20:00,42.85,42.87,42.8,42.84,103300.0,26.2029,26.2151,26.1723,26.1968,103300.0
2008-12-26 12:25:00,42.84,42.84,42.7,42.76,107200.0,26.1968,26.1968,26.1111,26.1478,107200.0
2008-12-26 12:30:00,42.76,42.81,42.75,42.78,107900.0,26.1478,26.1784,26.1417,26.1601,107900.0
2008-12-26 12:35:00,42.78,42.83,42.76,42.81,122200.0,26.1601,26.1906,26.1478,26.1784,122200.0
2008-12-26 12:40:00,42.81,42.81,42.78,42.78,58300.0,26.1784,26.1784,26.1601,26.1601,58300.0
2008-12-26 12:45:00,42.78,42.8,42.69,42.7,88000.0,26.1601,26.1723,26.105,26.1111,88000.0
2008-12-26 12:50:00,42.69,42.8,42.66,42.8,181600.0,26.105,26.1723,26.0867,26.1723,181600.0
2008-12-26 12:55:00,42.79,42.79,42.7,42.71,103500.0,26.1662,26.1662,26.1111,26.1173,103500.0
2008-12-26 13:00:00,42.7,42.71,42.62,42.64,213200.0,26.1111,26.1173,26.0622,26.0745,213200.0
2008-12-26 13:05:00,42.64,42.72,42.62,42.7,185000.0,26.0745,26.1234,26.0622,26.1111,185000.0
2008-12-26 13:10:00,42.69,42.71,42.66,42.66,61400.0,26.105,26.1173,26.0867,26.0867,61400.0
2008-12-26 13:15:00,42.67,42.67,42.6,42.63,305700.0,26.0928,26.0928,26.05,26.0683,305700.0
2008-12-26 13:20:00,42.63,42.67,42.6,42.63,278200.0,26.0683,26.0928,26.05,26.0683,278200.0
2008-12-26 13:25:00,42.64,42.75,42.62,42.74,213200.0,26.0745,26.1417,26.0622,26.1356,213200.0
2008-12-26 13:30:00,42.75,42.78,42.67,42.75,250300.0,26.1417,26.1601,26.0928,26.1417,250300.0
2008-12-26 13:35:00,42.75,42.76,42.73,42.75,176500.0,26.1417,26.1478,26.1295,26.1417,176500.0
2008-12-26 13:40:00,42.74,42.77,42.74,42.76,69700.0,26.1356,26.1539,26.1356,26.1478,69700.0
2008-12-26 13:45:00,42.75,42.81,42.75,42.79,82800.0,26.1417,26.1784,26.1417,26.1662,82800.0
2008-12-26 13:50:00,42.8,42.81,42.76,42.76,49100.0,26.1723,26.1784,26.1478,26.1478,49100.0
2008-12-26 13:55:00,42.76,42.77,42.67,42.71,263900.0,26.1478,26.1539,26.0928,26.1173,263900.0
2008-12-26 14:00:00,42.7,42.75,42.7,42.73,181700.0,26.1111,26.1417,26.1111,26.1295,181700.0
2008-12-26 14:05:00,42.73,42.75,42.71,42.75,136800.0,26.1295,26.1417,26.1173,26.1417,136800.0
2008-12-26 14:10:00,42.75,42.81,42.73,42.79,139000.0,26.1417,26.1784,26.1295,26.1662,139000.0
2008-12-26 14:15:00,42.78,42.8,42.78,42.8,83600.0,26.1601,26.1723,26.1601,26.1723,83600.0
2008-12-26 14:20:00,42.8,42.84,42.79,42.83,174100.0,26.1723,26.1968,26.1662,26.1906,174100.0
2008-12-26 14:25:00,42.83,42.85,42.82,42.85,131800.0,26.1906,26.2029,26.1845,26.2029,131800.0
2008-12-26 14:30:00,42.84,42.85,42.83,42.84,106500.0,26.1968,26.2029,26.1906,26.1968,106500.0
2008-12-26 14:35:00,42.84,42.87,42.83,42.87,184800.0,26.1968,26.2151,26.1906,26.2151,184800.0
2008-12-26 14:40:00,42.87,42.9,42.84,42.84,86600.0,26.2151,26.2334,26.1968,26.1968,86600.0
2008-12-26 14:45:00,42.85,42.89,42.82,42.89,110700.0,26.2029,26.2273,26.1845,26.2273,110700.0
2008-12-26 14:50:00,42.89,42.9,42.83,42.83,105300.0,26.2273,26.2334,26.1906,26.1906,105300.0
2008-12-26 14:55:00,42.83,42.86,42.82,42.83,186600.0,26.1906,26.209,26.1845,26.1906,186600.0
2008-12-26 15:00:00,42.83,42.85,42.79,42.83,233100.0,26.1906,26.2029,26.1662,26.1906,233100.0
2008-12-26 15:05:00,42.84,42.87,42.83,42.86,110400.0,26.1968,26.2151,26.1906,26.209,110400.0
2008-12-26 15:10:00,42.87,42.91,42.87,42.87,105200.0,26.2151,26.2396,26.2151,26.2151,105200.0
2008-12-26 15:15:00,42.88,42.95,42.88,42.88,149700.0,26.2212,26.264,26.2212,26.2212,149700.0
2008-12-26 15:20:00,42.89,42.9,42.86,42.86,60600.0,26.2273,26.2334,26.209,26.209,60600.0
2008-12-26 15:25:00,42.87,42.99,42.86,42.96,109900.0,26.2151,26.2885,26.209,26.2701,109900.0
2008-12-26 15:30:00,42.96,42.96,42.88,42.9,140800.0,26.2701,26.2701,26.2212,26.2334,140800.0
2008-12-26 15:35:00,42.9,42.95,42.87,42.87,195400.0,26.2334,26.264,26.2151,26.2151,195400.0
2008-12-26 15:40:00,42.87,42.92,42.86,42.91,230000.0,26.2151,26.2457,26.209,26.2396,230000.0
2008-12-26 15:45:00,42.91,42.92,42.88,42.9,163600.0,26.2396,26.2457,26.2212,26.2334,163600.0
2008-12-26 15:50:00,42.9,42.94,42.88,42.91,360600.0,26.2334,26.2579,26.2212,26.2396,360600.0
2008-12-26 15:55:00,42.92,42.94,42.87,42.91,576800.0,26.2457,26.2579,26.2151,26.2396,576800.0
2008-12-29 09:30:00,43.59,43.66,43.49,43.52,645800.0,26.6554,26.6982,26.5942,26.6126,645800.0
2008-12-29 09:35:00,43.53,43.58,43.5,43.58,458600.0,26.6187,26.6493,26.6003,26.6493,458600.0
2008-12-29 09:40:00,43.58,43.59,43.53,43.56,213700.0,26.6493,26.6554,26.6187,26.637,213700.0
2008-12-29 09:45:00,43.56,43.57,43.53,43.53,160400.0,26.637,26.6431,26.6187,26.6187,160400.0
2008-12-29 09:50:00,43.52,43.56,43.5,43.51,232300.0,26.6126,26.637,26.6003,26.6065,232300.0
2008-12-29 09:55:00,43.51,43.51,43.46,43.5,262900.0,26.6065,26.6065,26.5759,26.6003,262900.0
2008-12-29 10:00:00,43.5,43.52,43.44,43.5,269600.0,26.6003,26.6126,26.5637,26.6003,269600.0
2008-12-29 10:05:00,43.5,43.51,43.43,43.47,150200.0,26.6003,26.6065,26.5575,26.582,150200.0
2008-12-29 10:10:00,43.46,43.46,43.43,43.46,212000.0,26.5759,26.5759,26.5575,26.5759,212000.0
2008-12-29 10:15:00,43.46,43.46,43.35,43.35,325400.0,26.5759,26.5759,26.5086,26.5086,325400.0
2008-12-29 10:20:00,43.35,43.42,43.24,43.25,149700.0,26.5086,26.5514,26.4414,26.4475,149700.0
2008-12-29 10:25:00,43.24,43.3,43.18,43.27,202900.0,26.4414,26.478,26.4047,26.4597,202900.0
2008-12-29 10:30:00,43.26,43.29,43.2,43.26,300200.0,26.4536,26.4719,26.4169,26.4536,300200.0
2008-12-29 10:35:00,43.27,43.28,43.23,43.25,241200.0,26.4597,26.4658,26.4352,26.4475,241200.0
2008-12-29 10:40:00,43.25,43.29,43.2,43.26,308000.0,26.4475,26.4719,26.4169,26.4536,308000.0
2008-12-29 10:45:00,43.26,43.27,43.16,43.18,421600.0,26.4536,26.4597,26.3924,26.4047,421600.0
2008-12-29 10:50:00,43.18,43.22,43.13,43.17,415700.0,26.4047,26.4291,26.3741,26.3985,415700.0
2008-12-29 10:55:00,43.16,43.17,43.12,43.12,271700.0,26.3924,26.3985,26.368,26.368,271700.0
2008-12-29 11:00:00,43.12,43.25,43.08,43.1,300100.0,26.368,26.4475,26.3435,26.3557,300100.0
2008-12-29 11:05:00,43.1,43.14,43.08,43.12,266300.0,26.3557,26.3802,26.3435,26.368,266300.0
2008-12-29 11:10:00,43.12,43.13,43.07,43.09,192100.0,26.368,26.3741,26.3374,26.3496,192100.0
2008-12-29 11:15:00,43.09,43.13,43.07,43.07,198600.0,26.3496,26.3741,26.3374,26.3374,198600.0
2008-12-29 11:20:00,43.07,43.18,43.07,43.17,348300.0,26.3374,26.4047,26.3374,26.3985,348300.0
2008-12-29 11:25:00,43.16,43.17,43.11,43.16,345100.0,26.3924,26.3985,26.3619,26.3924,345100.0
2008-12-29 11:30:00,43.16,43.18,43.12,43.13,613600.0,26.3924,26.4047,26.368,26.3741,613600.0
2008-12-29 11:35:00,43.13,43.23,43.12,43.19,312100.0,26.3741,26.4352,26.368,26.4108,312100.0
2008-12-29 11:40:00,43.2,43.21,43.15,43.18,162900.0,26.4169,26.423,26.3863,26.4047,162900.0
2008-12-29 11:45:00,43.19,43.24,43.19,43.23,161200.0,26.4108,26.4414,26.4108,26.4352,161200.0
2008-12-29 11:50:00,43.23,43.29,43.21,43.25,199100.0,26.4352,26.4719,26.423,26.4475,199100.0
2008-12-29 11:55:00,43.24,43.26,43.21,43.24,227200.0,26.4414,26.4536,26.423,26.4414,227200.0
2008-12-29 12:00:00,43.26,43.33,43.26,43.31,144100.0,26.4536,26.4964,26.4536,26.4842,144100.0
2008-12-29 12:05:00,43.31,43.32,43.25,43.28,195400.0,26.4842,26.4903,26.4475,26.4658,195400.0
2008-12-29 12:10:00,43.28,43.29,43.22,43.22,154100.0,26.4658,26.4719,26.4291,26.4291,154100.0
2008-12-29 12:15:00,43.22,43.26,43.2,43.22,194900.0,26.4291,26.4536,26.4169,26.4291,194900.0
2008-12-29 12:20:00,43.22,43.23,43.2,43.22,100900.0,26.4291,26.4352,26.4169,26.4291,100900.0
2008-12-29 12:25:00,43.22,43.23,43.17,43.18,210900.0,26.4291,26.4352,26.3985,26.4047,210900.0
2008-12-29 12:30:00,43.19,43.19,43.13,43.14,617900.0,26.4108,26.4108,26.3741,26.3802,617900.0
2008-12-29 12:35:00,43.14,43.15,43.13,43.13,244600.0,26.3802,26.3863,26.3741,26.3741,244600.0
2008-12-29 12:40:00,43.13,43.15,43.12,43.15,318800.0,26.3741,26.3863,26.368,26.3863,318800.0
2008-12-29 12:45:00,43.15,43.15,43.06,43.09,251100.0,26.3863,26.3863,26.3313,26.3496,251100.0
2008-12-29 12:50:00,43.09,43.11,43.06,43.08,539400.0,26.3496,26.3619,26.3313,26.3435,539400.0
2008-12-29 12:55:00,43.06,43.1,42.99,42.99,328200.0,26.3313,26.3557,26.2885,26.2885,328200.0
2008-12-29 13:00:00,43.0,43.0,42.85,42.94,756900.0,26.2946,26.2946,26.2029,26.2579,756900.0
2008-12-29 13:05:00,42.93,42.94,42.89,42.94,302200.0,26.2518,26.2579,26.2273,26.2579,302200.0
2008-12-29 13:10:00,42.95,42.95,42.85,42.89,188100.0,26.264,26.264,26.2029,26.2273,188100.0
2008-12-29 13:15:00,42.88,42.93,42.84,42.9,307000.0,26.2212,26.2518,26.1968,26.2334,307000.0
2008-12-29 13:20:00,42.89,42.9,42.86,42.87,265600.0,26.2273,26.2334,26.209,26.2151,265600.0
2008-12-29 13:25:00,42.87,42.88,42.84,42.84,148900.0,26.2151,26.2212,26.1968,26.1968,148900.0
2008-12-29 13:30:00,42.84,42.93,42.82,42.93,409900.0,26.1968,26.2518,26.1845,26.2518,409900.0
2008-12-29 13:35:00,42.92,42.92,42.82,42.86,244300.0,26.2457,26.2457,26.1845,26.209,244300.0
2008-12-29 13:40:00,42.86,42.91,42.85,42.88,177400.0,26.209,26.2396,26.2029,26.2212,177400.0
2008-12-29 13:45:00,42.88,42.92,42.85,42.91,154200.0,26.2212,26.2457,26.2029,26.2396,154200.0
2008-12-29 13:50:00,42.92,42.92,42.83,42.84,291900.0,26.2457,26.2457,26.1906,26.1968,291900.0
2008-12-29 13:55:00,42.85,42.88,42.81,42.86,324300.0,26.2029,26.2212,26.1784,26.209,324300.0
2008-12-29 14:00:00,42.86,42.86,42.77,42.77,335700.0,26.209,26.209,26.1539,26.1539,335700.0
2008-12-29 14:05:00,42.78,42.79,42.69,42.79,429500.0,26.1601,26.1662,26.105,26.1662,429500.0
2008-12-29 14:10:00,42.79,42.8,42.71,42.73,288300.0,26.1662,26.1723,26.1173,26.1295,288300.0
2008-12-29 14:15:00,42.73,42.8,42.7,42.79,453300.0,26.1295,26.1723,26.1111,26.1662,453300.0
2008-12-29 14:20:00,42.8,42.87,42.79,42.83,344300.0,26.1723,26.2151,26.1662,26.1906,344300.0
2008-12-29 14:25:00,42.82,42.93,42.8,42.9,502000.0,26.1845,26.2518,26.1723,26.2334,502000.0
2008-12-29 14:30:00,42.91,42.92,42.86,42.89,151400.0,26.2396,26.2457,26.209,26.2273,151400.0
2008-12-29 14:35:00,42.89,42.92,42.85,42.87,258200.0,26.2273,26.2457,26.2029,26.2151,258200.0
2008-12-29 14:40:00,42.86,42.93,42.85,42.92,227500.0,26.209,26.2518,26.2029,26.2457,227500.0
2008-12-29 14:45:00,42.91,42.91,42.81,42.84,432400.0,26.2396,26.2396,26.1784,26.1968,432400.0
2008-12-29 14:50:00,42.83,42.91,42.83,42.9,373300.0,26.1906,26.2396,26.1906,26.2334,373300.0
2008-12-29 14:55:00,42.91,43.01,42.91,42.97,367400.0,26.2396,26.3007,26.2396,26.2762,367400.0
2008-12-29 15:00:00,42.97,43.02,42.97,43.01,197500.0,26.2762,26.3068,26.2762,26.3007,197500.0
2008-12-29 15:05:00,43.01,43.08,42.99,43.04,357500.0,26.3007,26.3435,26.2885,26.3191,357500.0
2008-12-29 15:10:00,43.04,43.05,42.96,42.99,290700.0,26.3191,26.3252,26.2701,26.2885,290700.0
2008-12-29 15:15:00,42.99,43.01,42.9,42.92,465200.0,26.2885,26.3007,26.2334,26.2457,465200.0
2008-12-29 15:20:00,42.93,43.03,42.93,43.03,356200.0,26.2518,26.3129,26.2518,26.3129,356200.0
2008-12-29 15:25:00,43.02,43.03,42.91,42.93,749200.0,26.3068,26.3129,26.2396,26.2518,749200.0
2008-12-29 15:30:00,42.93,42.95,42.86,42.86,649000.0,26.2518,26.264,26.209,26.209,649000.0
2008-12-29 15:35:00,42.87,42.87,42.71,42.75,666100.0,26.2151,26.2151,26.1173,26.1417,666100.0
2008-12-29 15:40:00,42.75,42.94,42.74,42.9,565200.0,26.1417,26.2579,26.1356,26.2334,565200.0
2008-12-29 15:45:00,42.9,42.95,42.89,42.9,416100.0,26.2334,26.264,26.2273,26.2334,416100.0
2008-12-29 15:50:00,42.9,42.97,42.88,42.89,814800.0,26.2334,26.2762,26.2212,26.2273,814800.0
2008-12-29 15:55:00,42.89,43.01,42.83,42.97,976300.0,26.2273,26.3007,26.1906,26.2762,976300.0
2008-12-30 09:30:00,43.53,43.58,43.43,43.43,627000.0,26.6187,26.6493,26.5575,26.5575,627000.0
2008-12-30 09:35:00,43.43,43.44,43.31,43.31,302500.0,26.5575,26.5637,26.4842,26.4842,302500.0
2008-12-30 09:40:00,43.32,43.42,43.31,43.41,568800.0,26.4903,26.5514,26.4842,26.5453,568800.0
2008-12-30 09:45:00,43.41,43.48,43.39,43.48,714200.0,26.5453,26.5881,26.5331,26.5881,714200.0
2008-12-30 09:50:00,43.47,43.54,43.47,43.49,314000.0,26.582,26.6248,26.582,26.5942,314000.0
2008-12-30 09:55:00,43.49,43.51,43.44,43.44,389100.0,26.5942,26.6065,26.5637,26.5637,389100.0
2008-12-30 10:00:00,43.43,43.45,43.36,43.44,293900.0,26.5575,26.5698,26.5147,26.5637,293900.0
2008-12-30 10:05:00,43.44,43.46,43.4,43.41,259500.0,26.5637,26.5759,26.5392,26.5453,259500.0
2008-12-30 10:10:00,43.42,43.47,43.41,43.45,371700.0,26.5514,26.582,26.5453,26.5698,371700.0
2008-12-30 10:15:00,43.46,43.52,43.46,43.49,386200.0,26.5759,26.6126,26.5759,26.5942,386200.0
2008-12-30 10:20:00,43.49,43.6,43.48,43.58,309800.0,26.5942,26.6615,26.5881,26.6493,309800.0
2008-12-30 10:25:00,43.59,43.63,43.58,43.63,181400.0,26.6554,26.6798,26.6493,26.6798,181400.0
2008-12-30 10:30:00,43.65,43.73,43.64,43.65,272700.0,26.6921,26.741,26.686,26.6921,272700.0
2008-12-30 10:35:00,43.66,43.69,43.64,43.66,216500.0,26.6982,26.7165,26.686,26.6982,216500.0
2008-12-30 10:40:00,43.65,43.66,43.55,43.57,291600.0,26.6921,26.6982,26.6309,26.6431,291600.0
2008-12-30 10:45:00,43.57,43.64,43.56,43.64,269300.0,26.6431,26.686,26.637,26.686,269300.0
2008-12-30 10:50:00,43.63,43.64,43.59,43.61,263900.0,26.6798,26.686,26.6554,26.6676,263900.0
2008-12-30 10:55:00,43.6,43.63,43.55,43.56,215900.0,26.6615,26.6798,26.6309,26.637,215900.0
2008-12-30 11:00:00,43.57,43.61,43.56,43.58,255200.0,26.6431,26.6676,26.637,26.6493,255200.0
2008-12-30 11:05:00,43.57,43.61,43.51,43.51,376100.0,26.6431,26.6676,26.6065,26.6065,376100.0
2008-12-30 11:10:00,43.51,43.57,43.48,43.53,469500.0,26.6065,26.6431,26.5881,26.6187,469500.0
2008-12-30 11:15:00,43.53,43.58,43.52,43.56,306500.0,26.6187,26.6493,26.6126,26.637,306500.0
2008-12-30 11:20:00,43.55,43.66,43.54,43.66,325800.0,26.6309,26.6982,26.6248,26.6982,325800.0
2008-12-30 11:25:00,43.65,43.68,43.62,43.68,379300.0,26.6921,26.7104,26.6737,26.7104,379300.0
2008-12-30 11:30:00,43.67,43.72,43.67,43.67,261800.0,26.7043,26.7349,26.7043,26.7043,261800.0
2008-12-30 11:35:00,43.67,43.79,43.67,43.78,378700.0,26.7043,26.7777,26.7043,26.7716,378700.0
2008-12-30 11:40:00,43.79,43.89,43.78,43.88,219400.0,26.7777,26.8388,26.7716,26.8327,219400.0
2008-12-30 11:45:00,43.88,43.91,43.82,43.84,284300.0,26.8327,26.8511,26.796,26.8083,284300.0
2008-12-30 11:50:00,43.83,43.83,43.78,43.79,624700.0,26.8021,26.8021,26.7716,26.7777,624700.0
2008-12-30 11:55:00,43.79,43.86,43.79,43.81,265400.0,26.7777,26.8205,26.7777,26.7899,265400.0
2008-12-30 12:00:00,43.81,43.84,43.77,43.77,205800.0,26.7899,26.8083,26.7655,26.7655,205800.0
2008-12-30 12:05:00,43.77,43.78,43.71,43.71,439200.0,26.7655,26.7716,26.7288,26.7288,439200.0
2008-12-30 12:10:00,43.71,43.81,43.71,43.76,218900.0,26.7288,26.7899,26.7288,26.7593,218900.0
2008-12-30 12:15:00,43.76,43.82,43.76,43.8,212000.0,26.7593,26.796,26.7593,26.7838,212000.0
2008-12-30 12:20:00,43.81,43.81,43.73,43.74,221200.0,26.7899,26.7899,26.741,26.7471,221200.0
2008-12-30 12:25:00,43.73,43.81,43.72,43.76,304800.0,26.741,26.7899,26.7349,26.7593,304800.0
2008-12-30 12:30:00,43.77,43.82,43.74,43.82,253700.0,26.7655,26.796,26.7471,26.796,253700.0
2008-12-30 12:35:00,43.82,43.82,43.76,43.77,157900.0,26.796,26.796,26.7593,26.7655,157900.0
2008-12-30 12:40:00,43.77,43.84,43.74,43.84,296500.0,26.7655,26.8083,26.7471,26.8083,296500.0
2008-12-30 12:45:00,43.83,43.88,43.75,43.8,243800.0,26.8021,26.8327,26.7532,26.7838,243800.0
2008-12-30 12:50:00,43.81,43.83,43.75,43.8,395500.0,26.7899,26.8021,26.7532,26.7838,395500.0
2008-12-30 12:55:00,43.8,43.84,43.73,43.82,536800.0,26.7838,26.8083,26.741,26.796,536800.0
2008-12-30 13:00:00,43.82,43.82,43.75,43.75,310100.0,26.796,26.796,26.7532,26.7532,310100.0
2008-12-30 13:05:00,43.76,43.78,43.71,43.77,378100.0,26.7593,26.7716,26.7288,26.7655,378100.0
2008-12-30 13:10:00,43.76,43.81,43.76,43.81,290900.0,26.7593,26.7899,26.7593,26.7899,290900.0
2008-12-30 13:15:00,43.8,43.86,43.78,43.78,334200.0,26.7838,26.8205,26.7716,26.7716,334200.0
2008-12-30 13:20:00,43.78,43.82,43.77,43.8,97600.0,26.7716,26.796,26.7655,26.7838,97600.0
2008-12-30 13:25:00,43.8,43.86,43.78,43.82,257500.0,26.7838,26.8205,26.7716,26.796,257500.0
2008-12-30 13:30:00,43.81,43.89,43.8,43.87,262200.0,26.7899,26.8388,26.7838,26.8266,262200.0
2008-12-30 13:35:00,43.87,43.87,43.78,43.8,275700.0,26.8266,26.8266,26.7716,26.7838,275700.0
2008-12-30 13:40:00,43.8,43.81,43.78,43.78,156200.0,26.7838,26.7899,26.7716,26.7716,156200.0
2008-12-30 13:45:00,43.79,43.86,43.77,43.85,173000.0,26.7777,26.8205,26.7655,26.8144,173000.0
2008-12-30 13:50:00,43.86,43.87,43.79,43.79,456100.0,26.8205,26.8266,26.7777,26.7777,456100.0
2008-12-30 13:55:00,43.8,43.81,43.71,43.72,206900.0,26.7838,26.7899,26.7288,26.7349,206900.0
2008-12-30 14:00:00,43.72,43.77,43.66,43.71,290200.0,26.7349,26.7655,26.6982,26.7288,290200.0
2008-12-30 14:05:00,43.73,43.87,43.71,43.86,149300.0,26.741,26.8266,26.7288,26.8205,149300.0
2008-12-30 14:10:00,43.87,43.87,43.77,43.8,246700.0,26.8266,26.8266,26.7655,26.7838,246700.0
2008-12-30 14:15:00,43.8,43.84,43.79,43.81,255000.0,26.7838,26.8083,26.7777,26.7899,255000.0
2008-12-30 14:20:00,43.81,43.84,43.8,43.8,174900.0,26.7899,26.8083,26.7838,26.7838,174900.0
2008-12-30 14:25:00,43.8,43.86,43.8,43.85,265400.0,26.7838,26.8205,26.7838,26.8144,265400.0
2008-12-30 14:30:00,43.85,43.88,43.83,43.85,210100.0,26.8144,26.8327,26.8021,26.8144,210100.0
2008-12-30 14:35:00,43.85,43.94,43.85,43.92,254700.0,26.8144,26.8694,26.8144,26.8572,254700.0
2008-12-30 14:40:00,43.93,43.93,43.86,43.9,270600.0,26.8633,26.8633,26.8205,26.8449,270600.0
2008-12-30 14:45:00,43.9,43.91,43.84,43.89,294000.0,26.8449,26.8511,26.8083,26.8388,294000.0
2008-12-30 14:50:00,43.89,43.89,43.83,43.85,292400.0,26.8388,26.8388,26.8021,26.8144,292400.0
2008-12-30 14:55:00,43.85,43.87,43.77,43.82,282500.0,26.8144,26.8266,26.7655,26.796,282500.0
2008-12-30 15:00:00,43.82,43.83,43.75,43.81,377600.0,26.796,26.8021,26.7532,26.7899,377600.0
2008-12-30 15:05:00,43.81,43.85,43.77,43.78,473500.0,26.7899,26.8144,26.7655,26.7716,473500.0
2008-12-30 15:10:00,43.78,43.8,43.72,43.76,277700.0,26.7716,26.7838,26.7349,26.7593,277700.0
2008-12-30 15:15:00,43.76,43.78,43.73,43.76,483000.0,26.7593,26.7716,26.741,26.7593,483000.0
2008-12-30 15:20:00,43.76,43.8,43.74,43.76,410400.0,26.7593,26.7838,26.7471,26.7593,410400.0
2008-12-30 15:25:00,43.75,43.92,43.75,43.86,510800.0,26.7532,26.8572,26.7532,26.8205,510800.0
2008-12-30 15:30:00,43.86,43.9,43.84,43.89,376500.0,26.8205,26.8449,26.8083,26.8388,376500.0
2008-12-30 15:35:00,43.88,43.95,43.83,43.95,480000.0,26.8327,26.8755,26.8021,26.8755,480000.0
2008-12-30 15:40:00,43.94,44.02,43.93,44.02,769100.0,26.8694,26.9183,26.8633,26.9183,769100.0
2008-12-30 15:45:00,44.02,44.09,44.0,44.05,539300.0,26.9183,26.9611,26.9061,26.9367,539300.0
2008-12-30 15:50:00,44.05,44.22,44.05,44.22,728200.0,26.9367,27.0406,26.9367,27.0406,728200.0
2008-12-30 15:55:00,44.22,44.33,44.19,44.28,1313700.0,27.0406,27.1079,27.0223,27.0773,1313700.0
2008-12-31 09:30:00,44.13,44.17,43.89,44.09,810700.0,26.9856,27.0101,26.8388,26.9611,810700.0
2008-12-31 09:35:00,44.09,44.25,44.09,44.19,441100.0,26.9611,27.059,26.9611,27.0223,441100.0
2008-12-31 09:40:00,44.2,44.31,44.17,44.26,374500.0,27.0284,27.0957,27.0101,27.0651,374500.0
2008-12-31 09:45:00,44.26,44.28,44.16,44.24,302500.0,27.0651,27.0773,27.0039,27.0529,302500.0
2008-12-31 09:50:00,44.24,44.27,44.19,44.2,332700.0,27.0529,27.0712,27.0223,27.0284,332700.0
2008-12-31 09:55:00,44.2,44.33,44.18,44.27,176600.0,27.0284,27.1079,27.0162,27.0712,176600.0
2008-12-31 10:00:00,44.28,44.47,44.28,44.45,207300.0,27.0773,27.1935,27.0773,27.1813,207300.0
2008-12-31 10:05:00,44.46,44.49,44.4,44.48,172200.0,27.1874,27.2057,27.1507,27.1996,172200.0
2008-12-31 10:10:00,44.49,44.49,44.39,44.4,216700.0,27.2057,27.2057,27.1446,27.1507,216700.0
2008-12-31 10:15:00,44.4,44.42,44.38,44.41,143700.0,27.1507,27.1629,27.1385,27.1568,143700.0
2008-12-31 10:20:00,44.42,44.53,44.41,44.53,400400.0,27.1629,27.2302,27.1568,27.2302,400400.0
2008-12-31 10:25:00,44.52,44.55,44.49,44.55,167000.0,27.2241,27.2424,27.2057,27.2424,167000.0
2008-12-31 10:30:00,44.55,44.6,44.52,44.52,469800.0,27.2424,27.273,27.2241,27.2241,469800.0
2008-12-31 10:35:00,44.52,44.54,44.48,44.48,341200.0,27.2241,27.2363,27.1996,27.1996,341200.0
2008-12-31 10:40:00,44.49,44.5,44.46,44.46,267000.0,27.2057,27.2118,27.1874,27.1874,267000.0
2008-12-31 10:45:00,44.46,44.51,44.43,44.49,329200.0,27.1874,27.218,27.169,27.2057,329200.0
2008-12-31 10:50:00,44.49,44.49,44.4,44.46,369300.0,27.2057,27.2057,27.1507,27.1874,369300.0
2008-12-31 10:55:00,44.46,44.47,44.38,44.41,299100.0,27.1874,27.1935,27.1385,27.1568,299100.0
2008-12-31 11:00:00,44.41,44.49,44.38,44.49,246600.0,27.1568,27.2057,27.1385,27.2057,246600.0
2008-12-31 11:05:00,44.49,44.56,44.42,44.44,749100.0,27.2057,27.2485,27.1629,27.1752,749100.0
2008-12-31 11:10:00,44.45,44.49,44.42,44.47,245100.0,27.1813,27.2057,27.1629,27.1935,245100.0
2008-12-31 11:15:00,44.48,44.58,44.47,44.55,361600.0,27.1996,27.2608,27.1935,27.2424,361600.0
2008-12-31 11:20:00,44.55,44.62,44.53,44.61,238600.0,27.2424,27.2852,27.2302,27.2791,238600.0
2008-12-31 11:25:00,44.61,44.69,44.59,44.69,279400.0,27.2791,27.328,27.2669,27.328,279400.0
2008-12-31 11:30:00,44.69,44.79,44.68,44.71,504000.0,27.328,27.3892,27.3219,27.3403,504000.0
2008-12-31 11:35:00,44.72,44.72,44.66,44.71,281400.0,27.3464,27.3464,27.3097,27.3403,281400.0
2008-12-31 11:40:00,44.71,44.74,44.66,44.69,476800.0,27.3403,27.3586,27.3097,27.328,476800.0
2008-12-31 11:45:00,44.69,44.7,44.58,44.6,181500.0,27.328,27.3341,27.2608,27.273,181500.0
2008-12-31 11:50:00,44.61,44.64,44.57,44.62,501500.0,27.2791,27.2975,27.2547,27.2852,501500.0
2008-12-31 11:55:00,44.61,44.67,44.58,44.65,196000.0,27.2791,27.3158,27.2608,27.3036,196000.0
2008-12-31 12:00:00,44.66,44.71,44.63,44.66,288500.0,27.3097,27.3403,27.2913,27.3097,288500.0
2008-12-31 12:05:00,44.67,44.74,44.65,44.7,178900.0,27.3158,27.3586,27.3036,27.3341,178900.0
2008-12-31 12:10:00,44.71,44.74,44.69,44.73,178900.0,27.3403,27.3586,27.328,27.3525,178900.0
2008-12-31 12:15:00,44.73,44.73,44.58,44.58,258500.0,27.3525,27.3525,27.2608,27.2608,258500.0
2008-12-31 12:20:00,44.59,44.66,44.58,44.64,184900.0,27.2669,27.3097,27.2608,27.2975,184900.0
2008-12-31 12:25:00,44.64,44.66,44.59,44.59,152000.0,27.2975,27.3097,27.2669,27.2669,152000.0
2008-12-31 12:30:00,44.6,44.65,44.58,44.65,222700.0,27.273,27.3036,27.2608,27.3036,222700.0
2008-12-31 12:35:00,44.65,44.65,44.61,44.63,117500.0,27.3036,27.3036,27.2791,27.2913,117500.0
2008-12-31 12:40:00,44.64,44.68,44.62,44.67,250800.0,27.2975,27.3219,27.2852,27.3158,250800.0
2008-12-31 12:45:00,44.68,44.79,44.68,44.79,337300.0,27.3219,27.3892,27.3219,27.3892,337300.0
2008-12-31 12:50:00,44.79,44.79,44.68,44.69,410300.0,27.3892,27.3892,27.3219,27.328,410300.0
2008-12-31 12:55:00,44.69,44.75,44.68,44.72,299100.0,27.328,27.3647,27.3219,27.3464,299100.0
2008-12-31 13:00:00,44.73,44.76,44.69,44.74,220700.0,27.3525,27.3708,27.328,27.3586,220700.0
2008-12-31 13:05:00,44.74,44.76,44.7,44.72,184200.0,27.3586,27.3708,27.3341,27.3464,184200.0
2008-12-31 13:10:00,44.71,44.72,44.6,44.61,190600.0,27.3403,27.3464,27.273,27.2791,190600.0
2008-12-31 13:15:00,44.61,44.66,44.6,44.65,164000.0,27.2791,27.3097,27.273,27.3036,164000.0
2008-12-31 13:20:00,44.65,44.67,44.57,44.57,257600.0,27.3036,27.3158,27.2547,27.2547,257600.0
2008-12-31 13:25:00,44.57,44.63,44.55,44.58,241800.0,27.2547,27.2913,27.2424,27.2608,241800.0
2008-12-31 13:30:00,44.59,44.61,44.55,44.56,214100.0,27.2669,27.2791,27.2424,27.2485,214100.0
2008-12-31 13:35:00,44.56,44.65,44.55,44.58,253200.0,27.2485,27.3036,27.2424,27.2608,253200.0
2008-12-31 13:40:00,44.59,44.63,44.58,44.63,74400.0,27.2669,27.2913,27.2608,27.2913,74400.0
2008-12-31 13:45:00,44.63,44.72,44.63,44.67,257900.0,27.2913,27.3464,27.2913,27.3158,257900.0
2008-12-31 13:50:00,44.68,44.68,44.57,44.58,154800.0,27.3219,27.3219,27.2547,27.2608,154800.0
2008-12-31 13:55:00,44.59,44.74,44.59,44.73,201200.0,27.2669,27.3586,27.2669,27.3525,201200.0
2008-12-31 14:00:00,44.74,44.91,44.74,44.88,256800.0,27.3586,27.4626,27.3586,27.4442,256800.0
2008-12-31 14:05:00,44.88,44.94,44.83,44.83,353900.0,27.4442,27.4809,27.4136,27.4136,353900.0
2008-12-31 14:10:00,44.83,44.89,44.83,44.86,199200.0,27.4136,27.4503,27.4136,27.432,199200.0
2008-12-31 14:15:00,44.86,44.87,44.81,44.83,200500.0,27.432,27.4381,27.4014,27.4136,200500.0
2008-12-31 14:20:00,44.83,44.86,44.79,44.79,246100.0,27.4136,27.432,27.3892,27.3892,246100.0
2008-12-31 14:25:00,44.8,44.85,44.79,44.84,286900.0,27.3953,27.4259,27.3892,27.4198,286900.0
2008-12-31 14:30:00,44.83,44.89,44.82,44.84,368500.0,27.4136,27.4503,27.4075,27.4198,368500.0
2008-12-31 14:35:00,44.84,44.85,44.65,44.77,243300.0,27.4198,27.4259,27.3036,27.377,243300.0
2008-12-31 14:40:00,44.78,44.84,44.77,44.79,168500.0,27.3831,27.4198,27.377,27.3892,168500.0
2008-12-31 14:45:00,44.8,44.83,44.72,44.8,267300.0,27.3953,27.4136,27.3464,27.3953,267300.0
2008-12-31 14:50:00,44.8,44.86,44.79,44.84,289500.0,27.3953,27.432,27.3892,27.4198,289500.0
2008-12-31 14:55:00,44.83,44.86,44.62,44.84,215200.0,27.4136,27.432,27.2852,27.4198,215200.0
2008-12-31 15:00:00,44.85,44.97,44.84,44.95,392900.0,27.4259,27.4993,27.4198,27.487,392900.0
2008-12-31 15:05:00,44.94,44.99,44.85,44.87,261400.0,27.4809,27.5115,27.4259,27.4381,261400.0
2008-12-31 15:10:00,44.87,44.89,44.75,44.77,285700.0,27.4381,27.4503,27.3647,27.377,285700.0
2008-12-31 15:15:00,44.78,44.89,44.76,44.89,277300.0,27.3831,27.4503,27.3708,27.4503,277300.0
2008-12-31 15:20:00,44.88,44.98,44.86,44.97,325700.0,27.4442,27.5054,27.432,27.4993,325700.0
2008-12-31 15:25:00,44.97,44.98,44.84,44.98,298900.0,27.4993,27.5054,27.4198,27.5054,298900.0
2008-12-31 15:30:00,44.98,45.02,44.93,45.02,360400.0,27.5054,27.5298,27.4748,27.5298,360400.0
2008-12-31 15:35:00,45.03,45.15,45.03,45.08,695300.0,27.5359,27.6093,27.5359,27.5665,695300.0
2008-12-31 15:40:00,45.08,45.09,44.93,44.96,391200.0,27.5665,27.5726,27.4748,27.4931,391200.0
2008-12-31 15:45:00,44.96,44.97,44.72,44.84,652200.0,27.4931,27.4993,27.3464,27.4198,652200.0
2008-12-31 15:50:00,44.84,44.87,44.76,44.83,786100.0,27.4198,27.4381,27.3708,27.4136,786100.0
2008-12-31 15:55:00,44.83,44.95,44.81,44.86,1593200.0,27.4136,27.487,27.4014,27.432,1593200.0
2009-01-02 09:30:00,44.59,44.64,44.47,44.54,854900.0,27.2669,27.2975,27.1935,27.2363,854900.0
2009-01-02 09:35:00,44.53,44.57,44.5,44.56,157700.0,27.2302,27.2547,27.2118,27.2485,157700.0
2009-01-02 09:40:00,44.56,44.61,44.54,44.61,304600.0,27.2485,27.2791,27.2363,27.2791,304600.0
2009-01-02 09:45:00,44.61,44.64,44.57,44.59,236400.0,27.2791,27.2975,27.2547,27.2669,236400.0
2009-01-02 09:50:00,44.6,44.6,44.46,44.47,338200.0,27.273,27.273,27.1874,27.1935,338200.0
2009-01-02 09:55:00,44.47,44.54,44.45,44.5,301900.0,27.1935,27.2363,27.1813,27.2118,301900.0
2009-01-02 10:00:00,44.49,44.58,44.45,44.58,583200.0,27.2057,27.2608,27.1813,27.2608,583200.0
2009-01-02 10:05:00,44.57,44.63,44.51,44.61,225000.0,27.2547,27.2913,27.218,27.2791,225000.0
2009-01-02 10:10:00,44.6,44.73,44.57,44.7,261300.0,27.273,27.3525,27.2547,27.3341,261300.0
2009-01-02 10:15:00,44.7,44.76,44.65,44.76,161400.0,27.3341,27.3708,27.3036,27.3708,161400.0
2009-01-02 10:20:00,44.76,44.79,44.71,44.75,306200.0,27.3708,27.3892,27.3403,27.3647,306200.0
2009-01-02 10:25:00,44.75,44.85,44.74,44.84,392700.0,27.3647,27.4259,27.3586,27.4198,392700.0
2009-01-02 10:30:00,44.85,44.96,44.84,44.96,368000.0,27.4259,27.4931,27.4198,27.4931,368000.0
2009-01-02 10:35:00,44.97,45.05,44.97,45.01,431700.0,27.4993,27.5482,27.4993,27.5237,431700.0
2009-01-02 10:40:00,45.01,45.06,44.93,44.93,318500.0,27.5237,27.5543,27.4748,27.4748,318500.0
2009-01-02 10:45:00,44.93,44.96,44.9,44.95,341100.0,27.4748,27.4931,27.4564,27.487,341100.0
2009-01-02 10:50:00,44.95,45.01,44.91,45.01,240600.0,27.487,27.5237,27.4626,27.5237,240600.0
2009-01-02 10:55:00,45.01,45.09,44.99,45.04,300900.0,27.5237,27.5726,27.5115,27.5421,300900.0
2009-01-02 11:00:00,45.05,45.08,45.01,45.05,201900.0,27.5482,27.5665,27.5237,27.5482,201900.0
2009-01-02 11:05:00,45.02,45.13,44.99,45.12,156900.0,27.5298,27.5971,27.5115,27.591,156900.0
2009-01-02 11:10:00,45.12,45.13,45.04,45.09,250400.0,27.591,27.5971,27.5421,27.5726,250400.0
2009-01-02 11:15:00,45.1,45.12,45.06,45.08,143800.0,27.5787,27.591,27.5543,27.5665,143800.0
2009-01-02 11:20:00,45.08,45.16,45.08,45.13,157200.0,27.5665,27.6154,27.5665,27.5971,157200.0
2009-01-02 11:25:00,45.13,45.17,45.12,45.13,259300.0,27.5971,27.6216,27.591,27.5971,259300.0
2009-01-02 11:30:00,45.13,45.21,45.13,45.2,190600.0,27.5971,27.646,27.5971,27.6399,190600.0
2009-01-02 11:35:00,45.19,45.3,45.19,45.28,259700.0,27.6338,27.701,27.6338,27.6888,259700.0
2009-01-02 11:40:00,45.28,45.29,45.22,45.25,86900.0,27.6888,27.6949,27.6521,27.6705,86900.0
2009-01-02 11:45:00,45.26,45.29,45.2,45.23,233200.0,27.6766,27.6949,27.6399,27.6582,233200.0
2009-01-02 11:50:00,45.23,45.25,45.17,45.21,157200.0,27.6582,27.6705,27.6216,27.646,157200.0
2009-01-02 11:55:00,45.21,45.25,45.19,45.2,120800.0,27.646,27.6705,27.6338,27.6399,120800.0
2009-01-02 12:00:00,45.21,45.27,45.19,45.23,148500.0,27.646,27.6827,27.6338,27.6582,148500.0
2009-01-02 12:05:00,45.22,45.26,45.21,45.23,272300.0,27.6521,27.6766,27.646,27.6582,272300.0
2009-01-02 12:10:00,45.23,45.31,45.23,45.26,333200.0,27.6582,27.7072,27.6582,27.6766,333200.0
2009-01-02 12:15:00,45.25,45.3,45.23,45.28,208300.0,27.6705,27.701,27.6582,27.6888,208300.0
2009-01-02 12:20:00,45.28,45.28,45.21,45.22,170500.0,27.6888,27.6888,27.646,27.6521,170500.0
2009-01-02 12:25:00,45.23,45.28,45.21,45.25,68300.0,27.6582,27.6888,27.646,27.6705,68300.0
2009-01-02 12:30:00,45.26,45.28,45.23,45.27,299200.0,27.6766,27.6888,27.6582,27.6827,299200.0
2009-01-02 12:35:00,45.27,45.31,45.23,45.3,96100.0,27.6827,27.7072,27.6582,27.701,96100.0
2009-01-02 12:40:00,45.3,45.35,45.28,45.29,193100.0,27.701,27.7316,27.6888,27.6949,193100.0
2009-01-02 12:45:00,45.28,45.33,45.25,45.32,285800.0,27.6888,27.7194,27.6705,27.7133,285800.0
2009-01-02 12:50:00,45.31,45.32,45.26,45.29,94900.0,27.7072,27.7133,27.6766,27.6949,94900.0
2009-01-02 12:55:00,45.29,45.31,45.24,45.25,93300.0,27.6949,27.7072,27.6644,27.6705,93300.0
2009-01-02 13:00:00,45.25,45.25,45.22,45.24,87600.0,27.6705,27.6705,27.6521,27.6644,87600.0
2009-01-02 13:05:00,45.24,45.26,45.21,45.23,217600.0,27.6644,27.6766,27.646,27.6582,217600.0
2009-01-02 13:10:00,45.23,45.3,45.21,45.25,271600.0,27.6582,27.701,27.646,27.6705,271600.0
2009-01-02 13:15:00,45.25,45.28,45.23,45.24,69500.0,27.6705,27.6888,27.6582,27.6644,69500.0
2009-01-02 13:20:00,45.23,45.3,45.21,45.26,130700.0,27.6582,27.701,27.646,27.6766,130700.0
2009-01-02 13:25:00,45.26,45.37,45.22,45.36,276000.0,27.6766,27.7439,27.6521,27.7377,276000.0
2009-01-02 13:30:00,45.35,45.37,45.31,45.33,278500.0,27.7316,27.7439,27.7072,27.7194,278500.0
2009-01-02 13:35:00,45.34,45.37,45.28,45.29,309500.0,27.7255,27.7439,27.6888,27.6949,309500.0
2009-01-02 13:40:00,45.3,45.39,45.3,45.34,223700.0,27.701,27.7561,27.701,27.7255,223700.0
2009-01-02 13:45:00,45.34,45.4,45.32,45.36,117900.0,27.7255,27.7622,27.7133,27.7377,117900.0
2009-01-02 13:50:00,45.36,45.37,45.29,45.29,120800.0,27.7377,27.7439,27.6949,27.6949,120800.0
2009-01-02 13:55:00,45.29,45.34,45.26,45.33,114100.0,27.6949,27.7255,27.6766,27.7194,114100.0
2009-01-02 14:00:00,45.33,45.34,45.28,45.31,120000.0,27.7194,27.7255,27.6888,27.7072,120000.0
2009-01-02 14:05:00,45.32,45.36,45.28,45.32,155700.0,27.7133,27.7377,27.6888,27.7133,155700.0
2009-01-02 14:10:00,45.32,45.36,45.28,45.33,128000.0,27.7133,27.7377,27.6888,27.7194,128000.0
2009-01-02 14:15:00,45.33,45.39,45.32,45.34,194500.0,27.7194,27.7561,27.7133,27.7255,194500.0
2009-01-02 14:20:00,45.34,45.44,45.34,45.36,398000.0,27.7255,27.7867,27.7255,27.7377,398000.0
2009-01-02 14:25:00,45.38,45.39,45.31,45.31,227000.0,27.75,27.7561,27.7072,27.7072,227000.0
2009-01-02 14:30:00,45.33,45.39,45.3,45.3,266500.0,27.7194,27.7561,27.701,27.701,266500.0
2009-01-02 14:35:00,45.31,45.37,45.31,45.34,147000.0,27.7072,27.7439,27.7072,27.7255,147000.0
2009-01-02 14:40:00,45.34,45.38,45.33,45.34,194200.0,27.7255,27.75,27.7194,27.7255,194200.0
2009-01-02 14:45:00,45.34,45.37,45.31,45.35,145100.0,27.7255,27.7439,27.7072,27.7316,145100.0
2009-01-02 14:50:00,45.35,45.39,45.32,45.32,174700.0,27.7316,27.7561,27.7133,27.7133,174700.0
2009-01-02 14:55:00,45.33,45.37,45.31,45.37,159800.0,27.7194,27.7439,27.7072,27.7439,159800.0
2009-01-02 15:00:00,45.37,45.44,45.35,45.39,745700.0,27.7439,27.7867,27.7316,27.7561,745700.0
2009-01-02 15:05:00,45.39,45.4,45.33,45.34,366200.0,27.7561,27.7622,27.7194,27.7255,366200.0
2009-01-02 15:10:00,45.35,45.38,45.32,45.36,317700.0,27.7316,27.75,27.7133,27.7377,317700.0
2009-01-02 15:15:00,45.37,45.43,45.37,45.39,226900.0,27.7439,27.7805,27.7439,27.7561,226900.0
2009-01-02 15:20:00,45.39,45.4,45.33,45.36,354500.0,27.7561,27.7622,27.7194,27.7377,354500.0
2009-01-02 15:25:00,45.36,45.47,45.34,45.46,294000.0,27.7377,27.805,27.7255,27.7989,294000.0
2009-01-02 15:30:00,45.46,45.49,45.42,45.46,407800.0,27.7989,27.8172,27.7744,27.7989,407800.0
2009-01-02 15:35:00,45.46,45.54,45.45,45.53,344800.0,27.7989,27.8478,27.7928,27.8417,344800.0
2009-01-02 15:40:00,45.54,45.59,45.5,45.57,461800.0,27.8478,27.8784,27.8233,27.8662,461800.0
2009-01-02 15:45:00,45.57,45.62,45.52,45.54,536000.0,27.8662,27.8967,27.8356,27.8478,536000.0
2009-01-02 15:50:00,45.54,45.59,45.53,45.58,404300.0,27.8478,27.8784,27.8417,27.8723,404300.0
2009-01-02 15:55:00,45.58,45.59,45.4,45.4,569800.0,27.8723,27.8784,27.7622,27.7622,569800.0
2009-01-05 09:30:00,44.7,44.75,44.56,44.61,724600.0,27.3341,27.3647,27.2485,27.2791,724600.0
2009-01-05 09:35:00,44.62,44.69,44.54,44.57,494300.0,27.2852,27.328,27.2363,27.2547,494300.0
2009-01-05 09:40:00,44.56,44.61,44.47,44.5,442500.0,27.2485,27.2791,27.1935,27.2118,442500.0
2009-01-05 09:45:00,44.5,44.52,44.45,44.46,311000.0,27.2118,27.2241,27.1813,27.1874,311000.0
2009-01-05 09:50:00,44.47,44.51,44.41,44.45,305400.0,27.1935,27.218,27.1568,27.1813,305400.0
2009-01-05 09:55:00,44.45,44.49,44.43,44.47,222100.0,27.1813,27.2057,27.169,27.1935,222100.0
2009-01-05 10:00:00,44.48,44.58,44.42,44.5,714900.0,27.1996,27.2608,27.1629,27.2118,714900.0
2009-01-05 10:05:00,44.49,44.5,44.41,44.47,326400.0,27.2057,27.2118,27.1568,27.1935,326400.0
2009-01-05 10:10:00,44.47,44.59,44.44,44.57,389300.0,27.1935,27.2669,27.1752,27.2547,389300.0
2009-01-05 10:15:00,44.57,44.64,44.51,44.53,415200.0,27.2547,27.2975,27.218,27.2302,415200.0
2009-01-05 10:20:00,44.53,44.61,44.53,44.58,300300.0,27.2302,27.2791,27.2302,27.2608,300300.0
2009-01-05 10:25:00,44.59,44.7,44.56,44.68,321100.0,27.2669,27.3341,27.2485,27.3219,321100.0
2009-01-05 10:30:00,44.68,44.75,44.63,44.7,252800.0,27.3219,27.3647,27.2913,27.3341,252800.0
2009-01-05 10:35:00,44.71,44.82,44.71,44.81,285100.0,27.3403,27.4075,27.3403,27.4014,285100.0
2009-01-05 10:40:00,44.82,44.87,44.79,44.82,331900.0,27.4075,27.4381,27.3892,27.4075,331900.0
2009-01-05 10:45:00,44.82,44.89,44.8,44.85,171400.0,27.4075,27.4503,27.3953,27.4259,171400.0
2009-01-05 10:50:00,44.85,44.92,44.83,44.85,325900.0,27.4259,27.4687,27.4136,27.4259,325900.0
2009-01-05 10:55:00,44.85,44.88,44.78,44.81,168300.0,27.4259,27.4442,27.3831,27.4014,168300.0
2009-01-05 11:00:00,44.81,44.85,44.79,44.8,114300.0,27.4014,27.4259,27.3892,27.3953,114300.0
2009-01-05 11:05:00,44.8,44.84,44.78,44.83,173000.0,27.3953,27.4198,27.3831,27.4136,173000.0
2009-01-05 11:10:00,44.83,44.87,44.73,44.84,401400.0,27.4136,27.4381,27.3525,27.4198,401400.0
2009-01-05 11:15:00,44.82,44.88,44.75,44.78,135700.0,27.4075,27.4442,27.3647,27.3831,135700.0
2009-01-05 11:20:00,44.79,44.8,44.67,44.71,385000.0,27.3892,27.3953,27.3158,27.3403,385000.0
2009-01-05 11:25:00,44.71,44.76,44.68,44.76,276200.0,27.3403,27.3708,27.3219,27.3708,276200.0
2009-01-05 11:30:00,44.75,44.77,44.69,44.75,246000.0,27.3647,27.377,27.328,27.3647,246000.0
2009-01-05 11:35:00,44.75,44.83,44.72,44.82,238200.0,27.3647,27.4136,27.3464,27.4075,238200.0
2009-01-05 11:40:00,44.82,44.86,44.8,44.81,335200.0,27.4075,27.432,27.3953,27.4014,335200.0
2009-01-05 11:45:00,44.8,44.83,44.79,44.8,172600.0,27.3953,27.4136,27.3892,27.3953,172600.0
2009-01-05 11:50:00,44.79,44.82,44.75,44.78,337900.0,27.3892,27.4075,27.3647,27.3831,337900.0
2009-01-05 11:55:00,44.79,44.79,44.71,44.71,201000.0,27.3892,27.3892,27.3403,27.3403,201000.0
2009-01-05 12:00:00,44.7,44.77,44.67,44.77,247600.0,27.3341,27.377,27.3158,27.377,247600.0
2009-01-05 12:05:00,44.76,44.76,44.71,44.75,191600.0,27.3708,27.3708,27.3403,27.3647,191600.0
2009-01-05 12:10:00,44.76,44.83,44.75,44.81,231500.0,27.3708,27.4136,27.3647,27.4014,231500.0
2009-01-05 12:15:00,44.81,44.92,44.81,44.89,125600.0,27.4014,27.4687,27.4014,27.4503,125600.0
2009-01-05 12:20:00,44.89,44.95,44.88,44.94,597900.0,27.4503,27.487,27.4442,27.4809,597900.0
2009-01-05 12:25:00,44.95,44.95,44.86,44.91,222700.0,27.487,27.487,27.432,27.4626,222700.0
2009-01-05 12:30:00,44.9,44.93,44.84,44.85,145300.0,27.4564,27.4748,27.4198,27.4259,145300.0
2009-01-05 12:35:00,44.86,44.86,44.78,44.81,256400.0,27.432,27.432,27.3831,27.4014,256400.0
2009-01-05 12:40:00,44.8,44.81,44.72,44.74,250100.0,27.3953,27.4014,27.3464,27.3586,250100.0
2009-01-05 12:45:00,44.74,44.88,44.74,44.77,245300.0,27.3586,27.4442,27.3586,27.377,245300.0
2009-01-05 12:50:00,44.76,44.76,44.72,44.74,143800.0,27.3708,27.3708,27.3464,27.3586,143800.0
2009-01-05 12:55:00,44.74,44.83,44.66,44.82,273500.0,27.3586,27.4136,27.3097,27.4075,273500.0
2009-01-05 13:00:00,44.82,44.89,44.82,44.87,169500.0,27.4075,27.4503,27.4075,27.4381,169500.0
2009-01-05 13:05:00,44.87,44.89,44.78,44.79,251000.0,27.4381,27.4503,27.3831,27.3892,251000.0
2009-01-05 13:10:00,44.79,44.86,44.77,44.83,180500.0,27.3892,27.432,27.377,27.4136,180500.0
2009-01-05 13:15:00,44.83,44.83,44.77,44.78,176400.0,27.4136,27.4136,27.377,27.3831,176400.0
2009-01-05 13:20:00,44.78,44.88,44.78,44.87,190400.0,27.3831,27.4442,27.3831,27.4381,190400.0
2009-01-05 13:25:00,44.87,44.89,44.77,44.83,175300.0,27.4381,27.4503,27.377,27.4136,175300.0
2009-01-05 13:30:00,44.83,44.86,44.82,44.83,169500.0,27.4136,27.432,27.4075,27.4136,169500.0
2009-01-05 13:35:00,44.84,44.84,44.72,44.76,445900.0,27.4198,27.4198,27.3464,27.3708,445900.0
2009-01-05 13:40:00,44.75,44.79,44.71,44.78,327000.0,27.3647,27.3892,27.3403,27.3831,327000.0
2009-01-05 13:45:00,44.79,44.86,44.78,44.83,251700.0,27.3892,27.432,27.3831,27.4136,251700.0
2009-01-05 13:50:00,44.83,44.97,44.83,44.95,348500.0,27.4136,27.4993,27.4136,27.487,348500.0
2009-01-05 13:55:00,44.94,44.99,44.9,44.91,403800.0,27.4809,27.5115,27.4564,27.4626,403800.0
2009-01-05 14:00:00,44.91,44.98,44.91,44.97,818500.0,27.4626,27.5054,27.4626,27.4993,818500.0
2009-01-05 14:05:00,44.97,45.04,44.97,45.02,309100.0,27.4993,27.5421,27.4993,27.5298,309100.0
2009-01-05 14:10:00,45.02,45.06,44.92,44.93,342200.0,27.5298,27.5543,27.4687,27.4748,342200.0
2009-01-05 14:15:00,44.94,44.99,44.89,44.92,306200.0,27.4809,27.5115,27.4503,27.4687,306200.0
2009-01-05 14:20:00,44.93,44.94,44.8,44.84,267600.0,27.4748,27.4809,27.3953,27.4198,267600.0
2009-01-05 14:25:00,44.84,44.88,44.75,44.75,384600.0,27.4198,27.4442,27.3647,27.3647,384600.0
2009-01-05 14:30:00,44.74,44.78,44.72,44.76,284700.0,27.3586,27.3831,27.3464,27.3708,284700.0
2009-01-05 14:35:00,44.75,44.82,44.73,44.76,265400.0,27.3647,27.4075,27.3525,27.3708,265400.0
2009-01-05 14:40:00,44.76,44.85,44.76,44.76,331800.0,27.3708,27.4259,27.3708,27.3708,331800.0
2009-01-05 14:45:00,44.76,44.79,44.64,44.72,331300.0,27.3708,27.3892,27.2975,27.3464,331300.0
2009-01-05 14:50:00,44.73,44.73,44.61,44.63,279600.0,27.3525,27.3525,27.2791,27.2913,279600.0
2009-01-05 14:55:00,44.64,44.74,44.64,44.73,299500.0,27.2975,27.3586,27.2975,27.3525,299500.0
2009-01-05 15:00:00,44.73,44.76,44.67,44.72,233800.0,27.3525,27.3708,27.3158,27.3464,233800.0
2009-01-05 15:05:00,44.71,44.75,44.69,44.7,701700.0,27.3403,27.3647,27.328,27.3341,701700.0
2009-01-05 15:10:00,44.69,44.73,44.64,44.68,695100.0,27.328,27.3525,27.2975,27.3219,695100.0
2009-01-05 15:15:00,44.68,44.68,44.59,44.64,438900.0,27.3219,27.3219,27.2669,27.2975,438900.0
2009-01-05 15:20:00,44.64,44.68,44.52,44.59,391000.0,27.2975,27.3219,27.2241,27.2669,391000.0
2009-01-05 15:25:00,44.59,44.64,44.53,44.58,302600.0,27.2669,27.2975,27.2302,27.2608,302600.0
2009-01-05 15:30:00,44.58,44.62,44.52,44.61,258000.0,27.2608,27.2852,27.2241,27.2791,258000.0
2009-01-05 15:35:00,44.61,44.72,44.56,44.7,298300.0,27.2791,27.3464,27.2485,27.3341,298300.0
2009-01-05 15:40:00,44.71,44.79,44.59,44.63,455300.0,27.3403,27.3892,27.2669,27.2913,455300.0
2009-01-05 15:45:00,44.63,44.68,44.52,44.54,506200.0,27.2913,27.3219,27.2241,27.2363,506200.0
2009-01-05 15:50:00,44.54,44.65,44.54,44.62,503600.0,27.2363,27.3036,27.2363,27.2852,503600.0
2009-01-05 15:55:00,44.62,44.69,44.6,44.65,516700.0,27.2852,27.328,27.273,27.3036,516700.0
2009-01-06 09:30:00,44.89,44.94,44.76,44.77,590300.0,27.4503,27.4809,27.3708,27.377,590300.0
2009-01-06 09:35:00,44.77,44.85,44.77,44.84,352600.0,27.377,27.4259,27.377,27.4198,352600.0
2009-01-06 09:40:00,44.84,44.91,44.79,44.86,454800.0,27.4198,27.4626,27.3892,27.432,454800.0
2009-01-06 09:45:00,44.87,44.98,44.84,44.98,577100.0,27.4381,27.5054,27.4198,27.5054,577100.0
2009-01-06 09:50:00,44.99,45.03,44.96,44.99,414600.0,27.5115,27.5359,27.4931,27.5115,414600.0
2009-01-06 09:55:00,44.99,45.06,44.95,45.05,344300.0,27.5115,27.5543,27.487,27.5482,344300.0
2009-01-06 10:00:00,45.05,45.13,45.0,45.01,513700.0,27.5482,27.5971,27.5176,27.5237,513700.0
2009-01-06 10:05:00,45.0,45.0,44.86,44.86,326100.0,27.5176,27.5176,27.432,27.432,326100.0
2009-01-06 10:10:00,44.86,44.87,44.78,44.84,318400.0,27.432,27.4381,27.3831,27.4198,318400.0
2009-01-06 10:15:00,44.84,44.85,44.71,44.74,424100.0,27.4198,27.4259,27.3403,27.3586,424100.0
2009-01-06 10:20:00,44.74,44.77,44.67,44.71,243400.0,27.3586,27.377,27.3158,27.3403,243400.0
2009-01-06 10:25:00,44.71,44.72,44.59,44.64,329700.0,27.3403,27.3464,27.2669,27.2975,329700.0
2009-01-06 10:30:00,44.65,44.75,44.61,44.72,188700.0,27.3036,27.3647,27.2791,27.3464,188700.0
2009-01-06 10:35:00,44.71,44.76,44.7,44.76,113200.0,27.3403,27.3708,27.3341,27.3708,113200.0
2009-01-06 10:40:00,44.76,44.81,44.73,44.76,172000.0,27.3708,27.4014,27.3525,27.3708,172000.0
2009-01-06 10:45:00,44.75,44.76,44.65,44.66,209000.0,27.3647,27.3708,27.3036,27.3097,209000.0
2009-01-06 10:50:00,44.66,44.71,44.61,44.61,184500.0,27.3097,27.3403,27.2791,27.2791,184500.0
2009-01-06 10:55:00,44.61,44.68,44.57,44.62,196700.0,27.2791,27.3219,27.2547,27.2852,196700.0
2009-01-06 11:00:00,44.62,44.65,44.55,44.56,219600.0,27.2852,27.3036,27.2424,27.2485,219600.0
2009-01-06 11:05:00,44.57,44.66,44.54,44.57,571000.0,27.2547,27.3097,27.2363,27.2547,571000.0
2009-01-06 11:10:00,44.57,44.59,44.53,44.57,238000.0,27.2547,27.2669,27.2302,27.2547,238000.0
2009-01-06 11:15:00,44.57,44.63,44.57,44.63,248100.0,27.2547,27.2913,27.2547,27.2913,248100.0
2009-01-06 11:20:00,44.63,44.64,44.57,44.58,214500.0,27.2913,27.2975,27.2547,27.2608,214500.0
2009-01-06 11:25:00,44.58,44.62,44.57,44.6,207700.0,27.2608,27.2852,27.2547,27.273,207700.0
2009-01-06 11:30:00,44.6,44.76,44.59,44.76,286400.0,27.273,27.3708,27.2669,27.3708,286400.0
2009-01-06 11:35:00,44.76,44.82,44.74,44.78,244000.0,27.3708,27.4075,27.3586,27.3831,244000.0
2009-01-06 11:40:00,44.78,44.85,44.78,44.82,110500.0,27.3831,27.4259,27.3831,27.4075,110500.0
2009-01-06 11:45:00,44.83,44.85,44.76,44.78,509200.0,27.4136,27.4259,27.3708,27.3831,509200.0
2009-01-06 11:50:00,44.78,44.86,44.76,44.8,337600.0,27.3831,27.432,27.3708,27.3953,337600.0
2009-01-06 11:55:00,44.8,44.85,44.75,44.85,283300.0,27.3953,27.4259,27.3647,27.4259,283300.0
2009-01-06 12:00:00,44.85,44.86,44.78,44.81,184600.0,27.4259,27.432,27.3831,27.4014,184600.0
2009-01-06 12:05:00,44.81,44.93,44.81,44.92,195600.0,27.4014,27.4748,27.4014,27.4687,195600.0
2009-01-06 12:10:00,44.92,44.99,44.89,44.97,204100.0,27.4687,27.5115,27.4503,27.4993,204100.0
2009-01-06 12:15:00,44.97,44.98,44.93,44.98,156900.0,27.4993,27.5054,27.4748,27.5054,156900.0
2009-01-06 12:20:00,44.97,45.02,44.94,44.99,476800.0,27.4993,27.5298,27.4809,27.5115,476800.0
2009-01-06 12:25:00,44.99,45.07,44.98,44.99,531400.0,27.5115,27.5604,27.5054,27.5115,531400.0
2009-01-06 12:30:00,44.99,45.03,44.97,45.03,114300.0,27.5115,27.5359,27.4993,27.5359,114300.0
2009-01-06 12:35:00,45.03,45.13,45.03,45.13,149800.0,27.5359,27.5971,27.5359,27.5971,149800.0
2009-01-06 12:40:00,45.12,45.21,45.11,45.17,287300.0,27.591,27.646,27.5849,27.6216,287300.0
2009-01-06 12:45:00,45.17,45.18,45.07,45.17,294600.0,27.6216,27.6277,27.5604,27.6216,294600.0
2009-01-06 12:50:00,45.17,45.21,45.16,45.18,118600.0,27.6216,27.646,27.6154,27.6277,118600.0
2009-01-06 12:55:00,45.17,45.18,45.14,45.18,181400.0,27.6216,27.6277,27.6032,27.6277,181400.0
2009-01-06 13:00:00,45.18,45.21,45.11,45.11,255500.0,27.6277,27.646,27.5849,27.5849,255500.0
2009-01-06 13:05:00,45.11,45.17,45.09,45.13,194900.0,27.5849,27.6216,27.5726,27.5971,194900.0
2009-01-06 13:10:00,45.12,45.13,45.09,45.09,130700.0,27.591,27.5971,27.5726,27.5726,130700.0
2009-01-06 13:15:00,45.09,45.12,44.96,44.97,201500.0,27.5726,27.591,27.4931,27.4993,201500.0
2009-01-06 13:20:00,44.97,45.03,44.94,45.01,167500.0,27.4993,27.5359,27.4809,27.5237,167500.0
2009-01-06 13:25:00,45.01,45.07,44.97,45.03,152900.0,27.5237,27.5604,27.4993,27.5359,152900.0
2009-01-06 13:30:00,45.02,45.06,44.96,45.05,326800.0,27.5298,27.5543,27.4931,27.5482,326800.0
2009-01-06 13:35:00,45.04,45.11,44.99,45.04,196100.0,27.5421,27.5849,27.5115,27.5421,196100.0
2009-01-06 13:40:00,45.04,45.06,44.99,45.03,102800.0,27.5421,27.5543,27.5115,27.5359,102800.0
2009-01-06 13:45:00,45.03,45.12,45.0,45.11,221400.0,27.5359,27.591,27.5176,27.5849,221400.0
2009-01-06 13:50:00,45.11,45.15,45.05,45.08,157200.0,27.5849,27.6093,27.5482,27.5665,157200.0
2009-01-06 13:55:00,45.08,45.08,45.02,45.03,128400.0,27.5665,27.5665,27.5298,27.5359,128400.0
2009-01-06 14:00:00,45.02,45.11,44.99,45.07,251000.0,27.5298,27.5849,27.5115,27.5604,251000.0
2009-01-06 14:05:00,45.07,45.15,45.04,45.14,268600.0,27.5604,27.6093,27.5421,27.6032,268600.0
2009-01-06 14:10:00,45.16,45.3,45.13,45.23,214600.0,27.6154,27.701,27.5971,27.6582,214600.0
2009-01-06 14:15:00,45.24,45.36,45.23,45.29,311800.0,27.6644,27.7377,27.6582,27.6949,311800.0
2009-01-06 14:20:00,45.29,45.38,45.26,45.28,302000.0,27.6949,27.75,27.6766,27.6888,302000.0
2009-01-06 14:25:00,45.28,45.29,45.23,45.26,282200.0,27.6888,27.6949,27.6582,27.6766,282200.0
2009-01-06 14:30:00,45.26,45.38,45.24,45.28,302200.0,27.6766,27.75,27.6644,27.6888,302200.0
2009-01-06 14:35:00,45.29,45.34,45.27,45.3,314400.0,27.6949,27.7255,27.6827,27.701,314400.0
2009-01-06 14:40:00,45.29,45.38,45.28,45.37,121600.0,27.6949,27.75,27.6888,27.7439,121600.0
2009-01-06 14:45:00,45.38,45.44,45.34,45.39,237200.0,27.75,27.7867,27.7255,27.7561,237200.0
2009-01-06 14:50:00,45.38,45.38,45.31,45.35,190800.0,27.75,27.75,27.7072,27.7316,190800.0
2009-01-06 14:55:00,45.36,45.43,45.33,45.43,193200.0,27.7377,27.7805,27.7194,27.7805,193200.0
2009-01-06 15:00:00,45.43,45.5,45.42,45.47,349000.0,27.7805,27.8233,27.7744,27.805,349000.0
2009-01-06 15:05:00,45.48,45.5,45.28,45.32,269900.0,27.8111,27.8233,27.6888,27.7133,269900.0
2009-01-06 15:10:00,45.32,45.35,45.25,45.33,229800.0,27.7133,27.7316,27.6705,27.7194,229800.0
2009-01-06 15:15:00,45.31,45.35,45.19,45.21,231800.0,27.7072,27.7316,27.6338,27.646,231800.0
2009-01-06 15:20:00,45.21,45.26,45.17,45.2,288400.0,27.646,27.6766,27.6216,27.6399,288400.0
2009-01-06 15:25:00,45.19,45.29,45.1,45.21,205800.0,27.6338,27.6949,27.5787,27.646,205800.0
2009-01-06 15:30:00,45.21,45.33,45.14,45.14,343900.0,27.646,27.7194,27.6032,27.6032,343900.0
2009-01-06 15:35:00,45.14,45.23,45.04,45.12,288400.0,27.6032,27.6582,27.5421,27.591,288400.0
2009-01-06 15:40:00,45.12,45.3,45.11,45.28,348600.0,27.591,27.701,27.5849,27.6888,348600.0
2009-01-06 15:45:00,45.29,45.35,45.21,45.32,402000.0,27.6949,27.7316,27.646,27.7133,402000.0
2009-01-06 15:50:00,45.33,45.37,45.21,45.25,519300.0,27.7194,27.7439,27.646,27.6705,519300.0
2009-01-06 15:55:00,45.26,45.31,45.19,45.21,760200.0,27.6766,27.7072,27.6338,27.646,760200.0
2009-01-07 09:30:00,44.85,44.86,44.73,44.79,821800.0,27.4259,27.432,27.3525,27.3892,821800.0
2009-01-07 09:35:00,44.79,44.91,44.73,44.76,489000.0,27.3892,27.4626,27.3525,27.3708,489000.0
2009-01-07 09:40:00,44.76,44.83,44.74,44.82,549700.0,27.3708,27.4136,27.3586,27.4075,549700.0
2009-01-07 09:45:00,44.82,44.85,44.79,44.85,696300.0,27.4075,27.4259,27.3892,27.4259,696300.0
2009-01-07 09:50:00,44.85,44.94,44.84,44.93,568300.0,27.4259,27.4809,27.4198,27.4748,568300.0
2009-01-07 09:55:00,44.92,44.95,44.84,44.88,419300.0,27.4687,27.487,27.4198,27.4442,419300.0
2009-01-07 10:00:00,44.87,44.91,44.79,44.84,334300.0,27.4381,27.4626,27.3892,27.4198,334300.0
2009-01-07 10:05:00,44.83,44.88,44.8,44.87,313300.0,27.4136,27.4442,27.3953,27.4381,313300.0
2009-01-07 10:10:00,44.88,44.92,44.77,44.81,286500.0,27.4442,27.4687,27.377,27.4014,286500.0
2009-01-07 10:15:00,44.79,44.79,44.67,44.69,373200.0,27.3892,27.3892,27.3158,27.328,373200.0
2009-01-07 10:20:00,44.68,44.69,44.61,44.63,300900.0,27.3219,27.328,27.2791,27.2913,300900.0
2009-01-07 10:25:00,44.63,44.65,44.56,44.64,446500.0,27.2913,27.3036,27.2485,27.2975,446500.0
2009-01-07 10:30:00,44.63,44.63,44.52,44.56,231300.0,27.2913,27.2913,27.2241,27.2485,231300.0
2009-01-07 10:35:00,44.56,44.59,44.5,44.56,344600.0,27.2485,27.2669,27.2118,27.2485,344600.0
2009-01-07 10:40:00,44.56,44.65,44.56,44.61,284700.0,27.2485,27.3036,27.2485,27.2791,284700.0
2009-01-07 10:45:00,44.63,44.66,44.52,44.52,197200.0,27.2913,27.3097,27.2241,27.2241,197200.0
2009-01-07 10:50:00,44.51,44.51,44.41,44.49,172000.0,27.218,27.218,27.1568,27.2057,172000.0
2009-01-07 10:55:00,44.48,44.6,44.46,44.57,200000.0,27.1996,27.273,27.1874,27.2547,200000.0
2009-01-07 11:00:00,44.56,44.73,44.51,44.71,323300.0,27.2485,27.3525,27.218,27.3403,323300.0
2009-01-07 11:05:00,44.71,44.73,44.66,44.69,196400.0,27.3403,27.3525,27.3097,27.328,196400.0
2009-01-07 11:10:00,44.7,44.78,44.67,44.73,429200.0,27.3341,27.3831,27.3158,27.3525,429200.0
2009-01-07 11:15:00,44.73,44.81,44.73,44.74,199300.0,27.3525,27.4014,27.3525,27.3586,199300.0
2009-01-07 11:20:00,44.73,44.79,44.7,44.76,263000.0,27.3525,27.3892,27.3341,27.3708,263000.0
2009-01-07 11:25:00,44.77,44.8,44.67,44.72,1084900.0,27.377,27.3953,27.3158,27.3464,1084900.0
2009-01-07 11:30:00,44.72,44.89,44.72,44.87,293000.0,27.3464,27.4503,27.3464,27.4381,293000.0
2009-01-07 11:35:00,44.87,44.89,44.82,44.84,120500.0,27.4381,27.4503,27.4075,27.4198,120500.0
2009-01-07 11:40:00,44.84,44.92,44.8,44.87,333900.0,27.4198,27.4687,27.3953,27.4381,333900.0
2009-01-07 11:45:00,44.87,44.94,44.86,44.9,1040200.0,27.4381,27.4809,27.432,27.4564,1040200.0
2009-01-07 11:50:00,44.9,44.99,44.89,44.96,290100.0,27.4564,27.5115,27.4503,27.4931,290100.0
2009-01-07 11:55:00,44.97,44.99,44.92,44.98,254300.0,27.4993,27.5115,27.4687,27.5054,254300.0
2009-01-07 12:00:00,44.98,44.98,44.84,44.87,243100.0,27.5054,27.5054,27.4198,27.4381,243100.0
2009-01-07 12:05:00,44.87,44.93,44.86,44.91,193700.0,27.4381,27.4748,27.432,27.4626,193700.0
2009-01-07 12:10:00,44.9,44.92,44.83,44.89,115600.0,27.4564,27.4687,27.4136,27.4503,115600.0
2009-01-07 12:15:00,44.89,44.94,44.85,44.88,135500.0,27.4503,27.4809,27.4259,27.4442,135500.0
2009-01-07 12:20:00,44.88,44.89,44.79,44.8,179100.0,27.4442,27.4503,27.3892,27.3953,179100.0
2009-01-07 12:25:00,44.81,44.85,44.8,44.83,257500.0,27.4014,27.4259,27.3953,27.4136,257500.0
2009-01-07 12:30:00,44.83,44.83,44.72,44.74,108100.0,27.4136,27.4136,27.3464,27.3586,108100.0
2009-01-07 12:35:00,44.74,44.85,44.74,44.82,160200.0,27.3586,27.4259,27.3586,27.4075,160200.0
2009-01-07 12:40:00,44.82,44.85,44.79,44.79,191400.0,27.4075,27.4259,27.3892,27.3892,191400.0
2009-01-07 12:45:00,44.79,44.81,44.74,44.77,176000.0,27.3892,27.4014,27.3586,27.377,176000.0
2009-01-07 12:50:00,44.76,44.79,44.75,44.79,170300.0,27.3708,27.3892,27.3647,27.3892,170300.0
2009-01-07 12:55:00,44.79,44.79,44.68,44.69,181700.0,27.3892,27.3892,27.3219,27.328,181700.0
2009-01-07 13:00:00,44.69,44.71,44.66,44.7,203400.0,27.328,27.3403,27.3097,27.3341,203400.0
2009-01-07 13:05:00,44.7,44.76,44.69,44.74,103300.0,27.3341,27.3708,27.328,27.3586,103300.0
2009-01-07 13:10:00,44.73,44.73,44.65,44.66,134400.0,27.3525,27.3525,27.3036,27.3097,134400.0
2009-01-07 13:15:00,44.66,44.78,44.64,44.73,91800.0,27.3097,27.3831,27.2975,27.3525,91800.0
2009-01-07 13:20:00,44.73,44.75,44.66,44.66,124900.0,27.3525,27.3647,27.3097,27.3097,124900.0
2009-01-07 13:25:00,44.67,44.75,44.67,44.74,155800.0,27.3158,27.3647,27.3158,27.3586,155800.0
2009-01-07 13:30:00,44.74,44.77,44.68,44.7,92600.0,27.3586,27.377,27.3219,27.3341,92600.0
2009-01-07 13:35:00,44.71,44.73,44.67,44.69,188100.0,27.3403,27.3525,27.3158,27.328,188100.0
2009-01-07 13:40:00,44.68,44.68,44.6,44.6,148100.0,27.3219,27.3219,27.273,27.273,148100.0
2009-01-07 13:45:00,44.61,44.64,44.58,44.58,208600.0,27.2791,27.2975,27.2608,27.2608,208600.0
2009-01-07 13:50:00,44.58,44.59,44.53,44.56,71200.0,27.2608,27.2669,27.2302,27.2485,71200.0
2009-01-07 13:55:00,44.55,44.57,44.5,44.5,175900.0,27.2424,27.2547,27.2118,27.2118,175900.0
2009-01-07 14:00:00,44.5,44.54,44.45,44.46,478000.0,27.2118,27.2363,27.1813,27.1874,478000.0
2009-01-07 14:05:00,44.46,44.49,44.44,44.48,400200.0,27.1874,27.2057,27.1752,27.1996,400200.0
2009-01-07 14:10:00,44.49,44.49,44.42,44.48,225600.0,27.2057,27.2057,27.1629,27.1996,225600.0
2009-01-07 14:15:00,44.48,44.52,44.43,44.43,178500.0,27.1996,27.2241,27.169,27.169,178500.0
2009-01-07 14:20:00,44.43,44.47,44.4,44.4,130700.0,27.169,27.1935,27.1507,27.1507,130700.0
2009-01-07 14:25:00,44.41,44.43,44.36,44.39,240600.0,27.1568,27.169,27.1262,27.1446,240600.0
2009-01-07 14:30:00,44.39,44.45,44.36,44.4,434800.0,27.1446,27.1813,27.1262,27.1507,434800.0
2009-01-07 14:35:00,44.39,44.4,44.34,44.38,268600.0,27.1446,27.1507,27.114,27.1385,268600.0
2009-01-07 14:40:00,44.38,44.44,44.33,44.41,162800.0,27.1385,27.1752,27.1079,27.1568,162800.0
2009-01-07 14:45:00,44.4,44.41,44.33,44.34,108300.0,27.1507,27.1568,27.1079,27.114,108300.0
2009-01-07 14:50:00,44.34,44.34,44.27,44.34,284800.0,27.114,27.114,27.0712,27.114,284800.0
2009-01-07 14:55:00,44.34,44.35,44.28,44.31,166300.0,27.114,27.1201,27.0773,27.0957,166300.0
2009-01-07 15:00:00,44.31,44.34,44.26,44.27,246400.0,27.0957,27.114,27.0651,27.0712,246400.0
2009-01-07 15:05:00,44.28,44.28,44.14,44.16,520000.0,27.0773,27.0773,26.9917,27.0039,520000.0
2009-01-07 15:10:00,44.16,44.23,44.13,44.15,235300.0,27.0039,27.0467,26.9856,26.9978,235300.0
2009-01-07 15:15:00,44.15,44.26,44.15,44.26,155500.0,26.9978,27.0651,26.9978,27.0651,155500.0
2009-01-07 15:20:00,44.26,44.36,44.26,44.34,173700.0,27.0651,27.1262,27.0651,27.114,173700.0
2009-01-07 15:25:00,44.34,44.38,44.29,44.35,166800.0,27.114,27.1385,27.0834,27.1201,166800.0
2009-01-07 15:30:00,44.35,44.43,44.34,44.35,376800.0,27.1201,27.169,27.114,27.1201,376800.0
2009-01-07 15:35:00,44.35,44.39,44.25,44.26,326800.0,27.1201,27.1446,27.059,27.0651,326800.0
2009-01-07 15:40:00,44.25,44.28,44.2,44.27,462900.0,27.059,27.0773,27.0284,27.0712,462900.0
2009-01-07 15:45:00,44.26,44.34,44.25,44.31,495700.0,27.0651,27.114,27.059,27.0957,495700.0
2009-01-07 15:50:00,44.31,44.36,44.27,44.32,360100.0,27.0957,27.1262,27.0712,27.1018,360100.0
2009-01-07 15:55:00,44.33,44.5,44.31,44.41,770200.0,27.1079,27.2118,27.0957,27.1568,770200.0
2009-01-08 09:30:00,44.48,44.57,44.38,44.39,558400.0,27.1996,27.2547,27.1385,27.1446,558400.0
2009-01-08 09:35:00,44.37,44.4,44.27,44.38,431900.0,27.1324,27.1507,27.0712,27.1385,431900.0
2009-01-08 09:40:00,44.38,44.49,44.32,44.46,321800.0,27.1385,27.2057,27.1018,27.1874,321800.0
2009-01-08 09:45:00,44.46,44.5,44.35,44.38,530900.0,27.1874,27.2118,27.1201,27.1385,530900.0
2009-01-08 09:50:00,44.38,44.4,44.25,44.25,233800.0,27.1385,27.1507,27.059,27.059,233800.0
2009-01-08 09:55:00,44.25,44.28,44.17,44.27,205300.0,27.059,27.0773,27.0101,27.0712,205300.0
2009-01-08 10:00:00,44.28,44.29,44.14,44.23,424700.0,27.0773,27.0834,26.9917,27.0467,424700.0
2009-01-08 10:05:00,44.23,44.36,44.21,44.34,178100.0,27.0467,27.1262,27.0345,27.114,178100.0
2009-01-08 10:10:00,44.34,44.42,44.34,44.35,270000.0,27.114,27.1629,27.114,27.1201,270000.0
2009-01-08 10:15:00,44.35,44.38,44.16,44.19,232800.0,27.1201,27.1385,27.0039,27.0223,232800.0
2009-01-08 10:20:00,44.2,44.28,44.19,44.25,127600.0,27.0284,27.0773,27.0223,27.059,127600.0
2009-01-08 10:25:00,44.26,44.34,44.21,44.31,202400.0,27.0651,27.114,27.0345,27.0957,202400.0
2009-01-08 10:30:00,44.31,44.37,44.27,44.37,220200.0,27.0957,27.1324,27.0712,27.1324,220200.0
2009-01-08 10:35:00,44.37,44.46,44.35,44.45,182900.0,27.1324,27.1874,27.1201,27.1813,182900.0
2009-01-08 10:40:00,44.45,44.58,44.45,44.49,253200.0,27.1813,27.2608,27.1813,27.2057,253200.0
2009-01-08 10:45:00,44.5,44.54,44.46,44.53,298900.0,27.2118,27.2363,27.1874,27.2302,298900.0
2009-01-08 10:50:00,44.52,44.61,44.52,44.55,244700.0,27.2241,27.2791,27.2241,27.2424,244700.0
2009-01-08 10:55:00,44.55,44.61,44.53,44.61,171800.0,27.2424,27.2791,27.2302,27.2791,171800.0
2009-01-08 11:00:00,44.62,44.75,44.61,44.74,463400.0,27.2852,27.3647,27.2791,27.3586,463400.0
2009-01-08 11:05:00,44.75,44.8,44.68,44.73,246400.0,27.3647,27.3953,27.3219,27.3525,246400.0
2009-01-08 11:10:00,44.72,44.73,44.66,44.7,157000.0,27.3464,27.3525,27.3097,27.3341,157000.0
2009-01-08 11:15:00,44.69,44.78,44.67,44.75,142300.0,27.328,27.3831,27.3158,27.3647,142300.0
2009-01-08 11:20:00,44.76,44.83,44.76,44.79,180700.0,27.3708,27.4136,27.3708,27.3892,180700.0
2009-01-08 11:25:00,44.78,44.78,44.64,44.64,230500.0,27.3831,27.3831,27.2975,27.2975,230500.0
2009-01-08 11:30:00,44.64,44.66,44.57,44.6,164500.0,27.2975,27.3097,27.2547,27.273,164500.0
2009-01-08 11:35:00,44.61,44.63,44.58,44.61,211700.0,27.2791,27.2913,27.2608,27.2791,211700.0
2009-01-08 11:40:00,44.61,44.7,44.61,44.7,275000.0,27.2791,27.3341,27.2791,27.3341,275000.0
2009-01-08 11:45:00,44.7,44.71,44.64,44.67,264500.0,27.3341,27.3403,27.2975,27.3158,264500.0
2009-01-08 11:50:00,44.67,44.68,44.57,44.61,260200.0,27.3158,27.3219,27.2547,27.2791,260200.0
2009-01-08 11:55:00,44.61,44.63,44.55,44.58,214200.0,27.2791,27.2913,27.2424,27.2608,214200.0
2009-01-08 12:00:00,44.6,44.64,44.56,44.61,93900.0,27.273,27.2975,27.2485,27.2791,93900.0
2009-01-08 12:05:00,44.6,44.65,44.59,44.65,58400.0,27.273,27.3036,27.2669,27.3036,58400.0
2009-01-08 12:10:00,44.66,44.76,44.61,44.74,128800.0,27.3097,27.3708,27.2791,27.3586,128800.0
2009-01-08 12:15:00,44.75,44.79,44.71,44.72,146100.0,27.3647,27.3892,27.3403,27.3464,146100.0
2009-01-08 12:20:00,44.72,44.76,44.68,44.69,148800.0,27.3464,27.3708,27.3219,27.328,148800.0
2009-01-08 12:25:00,44.68,44.74,44.67,44.71,115700.0,27.3219,27.3586,27.3158,27.3403,115700.0
2009-01-08 12:30:00,44.71,44.74,44.66,44.66,87500.0,27.3403,27.3586,27.3097,27.3097,87500.0
2009-01-08 12:35:00,44.66,44.72,44.66,44.68,58700.0,27.3097,27.3464,27.3097,27.3219,58700.0
2009-01-08 12:40:00,44.67,44.8,44.67,44.8,66200.0,27.3158,27.3953,27.3158,27.3953,66200.0
2009-01-08 12:45:00,44.79,44.86,44.79,44.8,66000.0,27.3892,27.432,27.3892,27.3953,66000.0
2009-01-08 12:50:00,44.81,44.82,44.78,44.78,206300.0,27.4014,27.4075,27.3831,27.3831,206300.0
2009-01-08 12:55:00,44.78,44.8,44.71,44.72,237600.0,27.3831,27.3953,27.3403,27.3464,237600.0
2009-01-08 13:00:00,44.72,44.72,44.68,44.71,105400.0,27.3464,27.3464,27.3219,27.3403,105400.0
2009-01-08 13:05:00,44.72,44.72,44.61,44.61,249000.0,27.3464,27.3464,27.2791,27.2791,249000.0
2009-01-08 13:10:00,44.62,44.63,44.52,44.52,137400.0,27.2852,27.2913,27.2241,27.2241,137400.0
2009-01-08 13:15:00,44.53,44.57,44.5,44.52,79300.0,27.2302,27.2547,27.2118,27.2241,79300.0
2009-01-08 13:20:00,44.51,44.58,44.48,44.54,101600.0,27.218,27.2608,27.1996,27.2363,101600.0
2009-01-08 13:25:00,44.54,44.56,44.45,44.48,120200.0,27.2363,27.2485,27.1813,27.1996,120200.0
2009-01-08 13:30:00,44.48,44.5,44.44,44.49,67200.0,27.1996,27.2118,27.1752,27.2057,67200.0
2009-01-08 13:35:00,44.48,44.51,44.46,44.46,83200.0,27.1996,27.218,27.1874,27.1874,83200.0
2009-01-08 13:40:00,44.46,44.5,44.46,44.46,82400.0,27.1874,27.2118,27.1874,27.1874,82400.0
2009-01-08 13:45:00,44.47,44.66,44.45,44.58,428200.0,27.1935,27.3097,27.1813,27.2608,428200.0
2009-01-08 13:50:00,44.58,44.59,44.5,44.51,168900.0,27.2608,27.2669,27.2118,27.218,168900.0
2009-01-08 13:55:00,44.5,44.57,44.45,44.57,179300.0,27.2118,27.2547,27.1813,27.2547,179300.0
2009-01-08 14:00:00,44.56,44.56,44.48,44.48,239600.0,27.2485,27.2485,27.1996,27.1996,239600.0
2009-01-08 14:05:00,44.49,44.68,44.49,44.66,266200.0,27.2057,27.3219,27.2057,27.3097,266200.0
2009-01-08 14:10:00,44.67,44.69,44.62,44.67,63700.0,27.3158,27.328,27.2852,27.3158,63700.0
2009-01-08 14:15:00,44.67,44.78,44.67,44.74,128200.0,27.3158,27.3831,27.3158,27.3586,128200.0
2009-01-08 14:20:00,44.74,44.79,44.71,44.71,127400.0,27.3586,27.3892,27.3403,27.3403,127400.0
2009-01-08 14:25:00,44.7,44.78,44.67,44.67,168100.0,27.3341,27.3831,27.3158,27.3158,168100.0
2009-01-08 14:30:00,44.67,44.71,44.6,44.66,106400.0,27.3158,27.3403,27.273,27.3097,106400.0
2009-01-08 14:35:00,44.66,44.7,44.62,44.65,176300.0,27.3097,27.3341,27.2852,27.3036,176300.0
2009-01-08 14:40:00,44.64,44.79,44.61,44.77,355300.0,27.2975,27.3892,27.2791,27.377,355300.0
2009-01-08 14:45:00,44.77,44.84,44.77,44.78,439600.0,27.377,27.4198,27.377,27.3831,439600.0
2009-01-08 14:50:00,44.79,44.93,44.79,44.91,281600.0,27.3892,27.4748,27.3892,27.4626,281600.0
2009-01-08 14:55:00,44.92,44.95,44.86,44.88,248900.0,27.4687,27.487,27.432,27.4442,248900.0
2009-01-08 15:00:00,44.89,44.97,44.89,44.9,396400.0,27.4503,27.4993,27.4503,27.4564,396400.0
2009-01-08 15:05:00,44.9,44.95,44.84,44.85,177300.0,27.4564,27.487,27.4198,27.4259,177300.0
2009-01-08 15:10:00,44.85,44.88,44.8,44.81,157300.0,27.4259,27.4442,27.3953,27.4014,157300.0
2009-01-08 15:15:00,44.81,44.88,44.76,44.77,274500.0,27.4014,27.4442,27.3708,27.377,274500.0
2009-01-08 15:20:00,44.76,44.79,44.67,44.75,710400.0,27.3708,27.3892,27.3158,27.3647,710400.0
2009-01-08 15:25:00,44.75,44.8,44.71,44.75,245100.0,27.3647,27.3953,27.3403,27.3647,245100.0
2009-01-08 15:30:00,44.76,44.8,44.72,44.77,231200.0,27.3708,27.3953,27.3464,27.377,231200.0
2009-01-08 15:35:00,44.76,44.77,44.66,44.74,372400.0,27.3708,27.377,27.3097,27.3586,372400.0
2009-01-08 15:40:00,44.74,44.92,44.74,44.92,313900.0,27.3586,27.4687,27.3586,27.4687,313900.0
2009-01-08 15:45:00,44.92,44.96,44.87,44.94,503600.0,27.4687,27.4931,27.4381,27.4809,503600.0
2009-01-08 15:50:00,44.95,45.03,44.87,44.99,552800.0,27.487,27.5359,27.4381,27.5115,552800.0
2009-01-08 15:55:00,45.0,45.1,44.97,45.06,1102100.0,27.5176,27.5787,27.4993,27.5543,1102100.0
2009-01-09 09:30:00,44.54,44.6,44.44,44.46,391900.0,27.2363,27.273,27.1752,27.1874,391900.0
2009-01-09 09:35:00,44.45,44.46,44.28,44.3,281700.0,27.1813,27.1874,27.0773,27.0895,281700.0
2009-01-09 09:40:00,44.29,44.29,44.12,44.21,286900.0,27.0834,27.0834,26.9795,27.0345,286900.0
2009-01-09 09:45:00,44.21,44.21,44.08,44.08,359100.0,27.0345,27.0345,26.955,26.955,359100.0
2009-01-09 09:50:00,44.09,44.1,43.87,43.9,437000.0,26.9611,26.9672,26.8266,26.8449,437000.0
2009-01-09 09:55:00,43.9,43.9,43.78,43.84,395500.0,26.8449,26.8449,26.7716,26.8083,395500.0
2009-01-09 10:00:00,43.84,43.97,43.76,43.95,417400.0,26.8083,26.8878,26.7593,26.8755,417400.0
2009-01-09 10:05:00,43.95,44.02,43.92,43.96,859500.0,26.8755,26.9183,26.8572,26.8816,859500.0
2009-01-09 10:10:00,43.95,44.0,43.9,43.92,598600.0,26.8755,26.9061,26.8449,26.8572,598600.0
2009-01-09 10:15:00,43.92,43.93,43.73,43.76,492400.0,26.8572,26.8633,26.741,26.7593,492400.0
2009-01-09 10:20:00,43.76,43.91,43.74,43.86,295000.0,26.7593,26.8511,26.7471,26.8205,295000.0
2009-01-09 10:25:00,43.86,43.87,43.77,43.84,340700.0,26.8205,26.8266,26.7655,26.8083,340700.0
2009-01-09 10:30:00,43.83,43.85,43.66,43.7,710100.0,26.8021,26.8144,26.6982,26.7226,710100.0
2009-01-09 10:35:00,43.71,43.79,43.61,43.76,320000.0,26.7288,26.7777,26.6676,26.7593,320000.0
2009-01-09 10:40:00,43.75,43.76,43.67,43.76,211400.0,26.7532,26.7593,26.7043,26.7593,211400.0
2009-01-09 10:45:00,43.76,43.87,43.73,43.86,461500.0,26.7593,26.8266,26.741,26.8205,461500.0
2009-01-09 10:50:00,43.86,43.94,43.81,43.88,452100.0,26.8205,26.8694,26.7899,26.8327,452100.0
2009-01-09 10:55:00,43.89,43.94,43.85,43.93,320300.0,26.8388,26.8694,26.8144,26.8633,320300.0
2009-01-09 11:00:00,43.92,43.97,43.88,43.96,455600.0,26.8572,26.8878,26.8327,26.8816,455600.0
2009-01-09 11:05:00,43.96,44.03,43.96,43.98,398500.0,26.8816,26.9244,26.8816,26.8939,398500.0
2009-01-09 11:10:00,43.97,44.01,43.96,43.98,644800.0,26.8878,26.9122,26.8816,26.8939,644800.0
2009-01-09 11:15:00,43.98,43.99,43.92,43.94,102000.0,26.8939,26.9,26.8572,26.8694,102000.0
2009-01-09 11:20:00,43.94,44.08,43.94,44.06,357600.0,26.8694,26.955,26.8694,26.9428,357600.0
2009-01-09 11:25:00,44.07,44.09,43.98,44.01,567000.0,26.9489,26.9611,26.8939,26.9122,567000.0
2009-01-09 11:30:00,44.01,44.04,43.95,43.97,149200.0,26.9122,26.9306,26.8755,26.8878,149200.0
2009-01-09 11:35:00,43.98,44.0,43.93,43.98,179500.0,26.8939,26.9061,26.8633,26.8939,179500.0
2009-01-09 11:40:00,43.99,44.01,43.91,43.93,202300.0,26.9,26.9122,26.8511,26.8633,202300.0
2009-01-09 11:45:00,43.94,43.97,43.9,43.94,108700.0,26.8694,26.8878,26.8449,26.8694,108700.0
2009-01-09 11:50:00,43.95,43.96,43.86,43.95,173300.0,26.8755,26.8816,26.8205,26.8755,173300.0
2009-01-09 11:55:00,43.95,43.99,43.9,43.96,145100.0,26.8755,26.9,26.8449,26.8816,145100.0
2009-01-09 12:00:00,43.96,44.03,43.92,44.0,217500.0,26.8816,26.9244,26.8572,26.9061,217500.0
2009-01-09 12:05:00,44.0,44.1,44.0,44.09,210700.0,26.9061,26.9672,26.9061,26.9611,210700.0
2009-01-09 12:10:00,44.1,44.11,44.0,44.02,347900.0,26.9672,26.9734,26.9061,26.9183,347900.0
2009-01-09 12:15:00,44.02,44.05,43.96,43.97,587400.0,26.9183,26.9367,26.8816,26.8878,587400.0
2009-01-09 12:20:00,43.98,44.0,43.93,43.99,282400.0,26.8939,26.9061,26.8633,26.9,282400.0
2009-01-09 12:25:00,43.98,44.01,43.91,43.91,192100.0,26.8939,26.9122,26.8511,26.8511,192100.0
2009-01-09 12:30:00,43.9,44.0,43.9,44.0,195000.0,26.8449,26.9061,26.8449,26.9061,195000.0
2009-01-09 12:35:00,44.0,44.02,43.93,43.95,281800.0,26.9061,26.9183,26.8633,26.8755,281800.0
2009-01-09 12:40:00,43.95,43.97,43.84,43.86,269700.0,26.8755,26.8878,26.8083,26.8205,269700.0
2009-01-09 12:45:00,43.86,43.93,43.85,43.9,296100.0,26.8205,26.8633,26.8144,26.8449,296100.0
2009-01-09 12:50:00,43.9,43.97,43.89,43.96,132900.0,26.8449,26.8878,26.8388,26.8816,132900.0
2009-01-09 12:55:00,43.96,43.96,43.89,43.9,195900.0,26.8816,26.8816,26.8388,26.8449,195900.0
2009-01-09 13:00:00,43.9,44.03,43.9,44.01,732900.0,26.8449,26.9244,26.8449,26.9122,732900.0
2009-01-09 13:05:00,44.01,44.17,43.83,43.83,311700.0,26.9122,27.0101,26.8021,26.8021,311700.0
2009-01-09 13:10:00,43.83,43.89,43.83,43.88,125900.0,26.8021,26.8388,26.8021,26.8327,125900.0
2009-01-09 13:15:00,43.87,43.87,43.77,43.86,212500.0,26.8266,26.8266,26.7655,26.8205,212500.0
2009-01-09 13:20:00,43.87,43.9,43.79,43.8,273000.0,26.8266,26.8449,26.7777,26.7838,273000.0
2009-01-09 13:25:00,43.8,43.84,43.78,43.83,116500.0,26.7838,26.8083,26.7716,26.8021,116500.0
2009-01-09 13:30:00,43.83,43.84,43.75,43.8,190400.0,26.8021,26.8083,26.7532,26.7838,190400.0
2009-01-09 13:35:00,43.79,43.88,43.77,43.77,475300.0,26.7777,26.8327,26.7655,26.7655,475300.0
2009-01-09 13:40:00,43.77,43.88,43.77,43.85,399300.0,26.7655,26.8327,26.7655,26.8144,399300.0
2009-01-09 13:45:00,43.86,43.89,43.84,43.85,108500.0,26.8205,26.8388,26.8083,26.8144,108500.0
2009-01-09 13:50:00,43.85,43.85,43.75,43.75,263300.0,26.8144,26.8144,26.7532,26.7532,263300.0
2009-01-09 13:55:00,43.75,43.79,43.74,43.78,115900.0,26.7532,26.7777,26.7471,26.7716,115900.0
2009-01-09 14:00:00,43.78,43.89,43.78,43.88,290100.0,26.7716,26.8388,26.7716,26.8327,290100.0
2009-01-09 14:05:00,43.88,43.93,43.87,43.9,164600.0,26.8327,26.8633,26.8266,26.8449,164600.0
2009-01-09 14:10:00,43.89,43.91,43.81,43.9,247100.0,26.8388,26.8511,26.7899,26.8449,247100.0
2009-01-09 14:15:00,43.9,43.99,43.88,43.93,168400.0,26.8449,26.9,26.8327,26.8633,168400.0
2009-01-09 14:20:00,43.93,43.97,43.91,43.93,185000.0,26.8633,26.8878,26.8511,26.8633,185000.0
2009-01-09 14:25:00,43.94,43.96,43.82,43.88,321100.0,26.8694,26.8816,26.796,26.8327,321100.0
2009-01-09 14:30:00,43.87,44.02,43.87,44.0,472700.0,26.8266,26.9183,26.8266,26.9061,472700.0
2009-01-09 14:35:00,43.99,44.02,43.94,43.95,267300.0,26.9,26.9183,26.8694,26.8755,267300.0
2009-01-09 14:40:00,43.96,44.02,43.91,44.01,208000.0,26.8816,26.9183,26.8511,26.9122,208000.0
2009-01-09 14:45:00,44.01,44.08,43.9,43.93,579000.0,26.9122,26.955,26.8449,26.8633,579000.0
2009-01-09 14:50:00,43.93,43.94,43.87,43.91,528300.0,26.8633,26.8694,26.8266,26.8511,528300.0
2009-01-09 14:55:00,43.9,43.97,43.89,43.95,205700.0,26.8449,26.8878,26.8388,26.8755,205700.0
2009-01-09 15:00:00,43.94,44.0,43.87,43.96,256600.0,26.8694,26.9061,26.8266,26.8816,256600.0
2009-01-09 15:05:00,43.96,43.97,43.86,43.88,358900.0,26.8816,26.8878,26.8205,26.8327,358900.0
2009-01-09 15:10:00,43.87,43.88,43.82,43.85,282300.0,26.8266,26.8327,26.796,26.8144,282300.0
2009-01-09 15:15:00,43.85,43.87,43.8,43.86,313100.0,26.8144,26.8266,26.7838,26.8205,313100.0
2009-01-09 15:20:00,43.85,43.87,43.81,43.81,214600.0,26.8144,26.8266,26.7899,26.7899,214600.0
2009-01-09 15:25:00,43.81,43.82,43.7,43.82,529800.0,26.7899,26.796,26.7226,26.796,529800.0
2009-01-09 15:30:00,43.82,43.85,43.75,43.82,332100.0,26.796,26.8144,26.7532,26.796,332100.0
2009-01-09 15:35:00,43.81,43.85,43.75,43.82,348400.0,26.7899,26.8144,26.7532,26.796,348400.0
2009-01-09 15:40:00,43.82,43.84,43.73,43.81,428200.0,26.796,26.8083,26.741,26.7899,428200.0
2009-01-09 15:45:00,43.8,43.81,43.65,43.66,839800.0,26.7838,26.7899,26.6921,26.6982,839800.0
2009-01-09 15:50:00,43.66,43.8,43.47,43.55,1425200.0,26.6982,26.7838,26.582,26.6309,1425200.0
2009-01-09 15:55:00,43.55,43.61,43.51,43.52,1310300.0,26.6309,26.6676,26.6065,26.6126,1310300.0
2009-01-12 09:30:00,43.27,43.32,43.2,43.2,559900.0,26.4597,26.4903,26.4169,26.4169,559900.0
2009-01-12 09:35:00,43.2,43.27,43.18,43.18,329300.0,26.4169,26.4597,26.4047,26.4047,329300.0
2009-01-12 09:40:00,43.18,43.21,43.01,43.03,282400.0,26.4047,26.423,26.3007,26.3129,282400.0
2009-01-12 09:45:00,43.03,43.08,43.0,43.08,252900.0,26.3129,26.3435,26.2946,26.3435,252900.0
2009-01-12 09:50:00,43.09,43.13,43.04,43.09,379900.0,26.3496,26.3741,26.3191,26.3496,379900.0
2009-01-12 09:55:00,43.08,43.13,43.04,43.13,217400.0,26.3435,26.3741,26.3191,26.3741,217400.0
2009-01-12 10:00:00,43.13,43.17,43.04,43.06,1215600.0,26.3741,26.3985,26.3191,26.3313,1215600.0
2009-01-12 10:05:00,43.06,43.1,42.89,42.94,449000.0,26.3313,26.3557,26.2273,26.2579,449000.0
2009-01-12 10:10:00,42.93,42.95,42.84,42.91,472900.0,26.2518,26.264,26.1968,26.2396,472900.0
2009-01-12 10:15:00,42.91,43.2,42.77,42.81,468700.0,26.2396,26.4169,26.1539,26.1784,468700.0
2009-01-12 10:20:00,42.81,42.86,42.73,42.76,316800.0,26.1784,26.209,26.1295,26.1478,316800.0
2009-01-12 10:25:00,42.77,42.9,42.75,42.89,223500.0,26.1539,26.2334,26.1417,26.2273,223500.0
2009-01-12 10:30:00,42.88,42.91,42.83,42.89,263800.0,26.2212,26.2396,26.1906,26.2273,263800.0
2009-01-12 10:35:00,42.89,42.95,42.89,42.92,196600.0,26.2273,26.264,26.2273,26.2457,196600.0
2009-01-12 10:40:00,42.93,43.01,42.93,42.96,145000.0,26.2518,26.3007,26.2518,26.2701,145000.0
2009-01-12 10:45:00,42.97,42.99,42.91,42.92,193800.0,26.2762,26.2885,26.2396,26.2457,193800.0
2009-01-12 10:50:00,42.91,43.01,42.91,42.97,206200.0,26.2396,26.3007,26.2396,26.2762,206200.0
2009-01-12 10:55:00,42.97,43.0,42.89,42.89,333800.0,26.2762,26.2946,26.2273,26.2273,333800.0
2009-01-12 11:00:00,42.9,42.92,42.87,42.87,186700.0,26.2334,26.2457,26.2151,26.2151,186700.0
2009-01-12 11:05:00,42.87,42.94,42.85,42.87,224400.0,26.2151,26.2579,26.2029,26.2151,224400.0
2009-01-12 11:10:00,42.87,42.87,42.81,42.84,236500.0,26.2151,26.2151,26.1784,26.1968,236500.0
2009-01-12 11:15:00,42.84,42.88,42.74,42.76,537000.0,26.1968,26.2212,26.1356,26.1478,537000.0
2009-01-12 11:20:00,42.77,42.85,42.73,42.85,287500.0,26.1539,26.2029,26.1295,26.2029,287500.0
2009-01-12 11:25:00,42.85,42.89,42.81,42.88,347400.0,26.2029,26.2273,26.1784,26.2212,347400.0
2009-01-12 11:30:00,42.89,42.93,42.83,42.83,282100.0,26.2273,26.2518,26.1906,26.1906,282100.0
2009-01-12 11:35:00,42.83,42.85,42.77,42.82,503000.0,26.1906,26.2029,26.1539,26.1845,503000.0
2009-01-12 11:40:00,42.82,42.85,42.8,42.85,159500.0,26.1845,26.2029,26.1723,26.2029,159500.0
2009-01-12 11:45:00,42.84,42.85,42.72,42.72,347400.0,26.1968,26.2029,26.1234,26.1234,347400.0
2009-01-12 11:50:00,42.72,42.72,42.66,42.72,403000.0,26.1234,26.1234,26.0867,26.1234,403000.0
2009-01-12 11:55:00,42.73,42.74,42.65,42.66,94400.0,26.1295,26.1356,26.0806,26.0867,94400.0
2009-01-12 12:00:00,42.66,42.69,42.61,42.63,696100.0,26.0867,26.105,26.0561,26.0683,696100.0
2009-01-12 12:05:00,42.63,42.7,42.62,42.68,309800.0,26.0683,26.1111,26.0622,26.0989,309800.0
2009-01-12 12:10:00,42.67,42.78,42.66,42.78,237100.0,26.0928,26.1601,26.0867,26.1601,237100.0
2009-01-12 12:15:00,42.78,42.78,42.73,42.76,170000.0,26.1601,26.1601,26.1295,26.1478,170000.0
2009-01-12 12:20:00,42.76,42.76,42.69,42.69,150500.0,26.1478,26.1478,26.105,26.105,150500.0
2009-01-12 12:25:00,42.69,42.72,42.62,42.65,131300.0,26.105,26.1234,26.0622,26.0806,131300.0
2009-01-12 12:30:00,42.64,42.76,42.64,42.75,246600.0,26.0745,26.1478,26.0745,26.1417,246600.0
2009-01-12 12:35:00,42.75,42.77,42.72,42.73,138100.0,26.1417,26.1539,26.1234,26.1295,138100.0
2009-01-12 12:40:00,42.74,42.74,42.66,42.66,358300.0,26.1356,26.1356,26.0867,26.0867,358300.0
2009-01-12 12:45:00,42.66,42.68,42.62,42.66,188000.0,26.0867,26.0989,26.0622,26.0867,188000.0
2009-01-12 12:50:00,42.65,42.76,42.64,42.69,339700.0,26.0806,26.1478,26.0745,26.105,339700.0
2009-01-12 12:55:00,42.69,42.73,42.67,42.71,362600.0,26.105,26.1295,26.0928,26.1173,362600.0
2009-01-12 13:00:00,42.72,42.72,42.68,42.69,227600.0,26.1234,26.1234,26.0989,26.105,227600.0
2009-01-12 13:05:00,42.69,42.74,42.66,42.73,315900.0,26.105,26.1356,26.0867,26.1295,315900.0
2009-01-12 13:10:00,42.73,42.84,42.73,42.79,131700.0,26.1295,26.1968,26.1295,26.1662,131700.0
2009-01-12 13:15:00,42.78,42.8,42.71,42.75,145800.0,26.1601,26.1723,26.1173,26.1417,145800.0
2009-01-12 13:20:00,42.75,42.75,42.69,42.69,131000.0,26.1417,26.1417,26.105,26.105,131000.0
2009-01-12 13:25:00,42.69,42.73,42.69,42.7,111600.0,26.105,26.1295,26.105,26.1111,111600.0
2009-01-12 13:30:00,42.7,42.7,42.67,42.68,109500.0,26.1111,26.1111,26.0928,26.0989,109500.0
2009-01-12 13:35:00,42.67,42.69,42.63,42.64,144300.0,26.0928,26.105,26.0683,26.0745,144300.0
2009-01-12 13:40:00,42.64,42.69,42.62,42.69,250600.0,26.0745,26.105,26.0622,26.105,250600.0
2009-01-12 13:45:00,42.7,42.82,42.7,42.81,103300.0,26.1111,26.1845,26.1111,26.1784,103300.0
2009-01-12 13:50:00,42.81,42.82,42.78,42.8,191400.0,26.1784,26.1845,26.1601,26.1723,191400.0
2009-01-12 13:55:00,42.79,42.8,42.65,42.66,126800.0,26.1662,26.1723,26.0806,26.0867,126800.0
2009-01-12 14:00:00,42.66,42.66,42.55,42.56,201900.0,26.0867,26.0867,26.0194,26.0255,201900.0
2009-01-12 14:05:00,42.55,42.59,42.48,42.48,245400.0,26.0194,26.0439,25.9766,25.9766,245400.0
2009-01-12 14:10:00,42.49,42.5,42.46,42.47,247900.0,25.9827,25.9888,25.9644,25.9705,247900.0
2009-01-12 14:15:00,42.47,42.57,42.46,42.51,176900.0,25.9705,26.0316,25.9644,25.995,176900.0
2009-01-12 14:20:00,42.52,42.52,42.46,42.51,203000.0,26.0011,26.0011,25.9644,25.995,203000.0
2009-01-12 14:25:00,42.51,42.54,42.46,42.46,255200.0,25.995,26.0133,25.9644,25.9644,255200.0
2009-01-12 14:30:00,42.46,42.49,42.41,42.41,304000.0,25.9644,25.9827,25.9338,25.9338,304000.0
2009-01-12 14:35:00,42.41,42.46,42.39,42.42,329700.0,25.9338,25.9644,25.9216,25.9399,329700.0
2009-01-12 14:40:00,42.42,42.43,42.35,42.36,186100.0,25.9399,25.946,25.8971,25.9032,186100.0
2009-01-12 14:45:00,42.35,42.42,42.32,42.4,174100.0,25.8971,25.9399,25.8788,25.9277,174100.0
2009-01-12 14:50:00,42.4,42.47,42.39,42.43,133600.0,25.9277,25.9705,25.9216,25.946,133600.0
2009-01-12 14:55:00,42.43,42.46,42.38,42.4,235300.0,25.946,25.9644,25.9155,25.9277,235300.0
2009-01-12 15:00:00,42.4,42.45,42.39,42.41,471600.0,25.9277,25.9583,25.9216,25.9338,471600.0
2009-01-12 15:05:00,42.41,42.45,42.31,42.36,277900.0,25.9338,25.9583,25.8727,25.9032,277900.0
2009-01-12 15:10:00,42.35,42.35,42.29,42.31,381600.0,25.8971,25.8971,25.8604,25.8727,381600.0
2009-01-12 15:15:00,42.31,42.4,42.3,42.34,340300.0,25.8727,25.9277,25.8665,25.891,340300.0
2009-01-12 15:20:00,42.35,42.47,42.33,42.43,591100.0,25.8971,25.9705,25.8849,25.946,591100.0
2009-01-12 15:25:00,42.43,42.46,42.38,42.4,726900.0,25.946,25.9644,25.9155,25.9277,726900.0
2009-01-12 15:30:00,42.39,42.45,42.3,42.31,523600.0,25.9216,25.9583,25.8665,25.8727,523600.0
2009-01-12 15:35:00,42.3,42.37,42.29,42.3,438900.0,25.8665,25.9093,25.8604,25.8665,438900.0
2009-01-12 15:40:00,42.3,42.37,42.26,42.36,411000.0,25.8665,25.9093,25.8421,25.9032,411000.0
2009-01-12 15:45:00,42.36,42.52,42.3,42.5,1110200.0,25.9032,26.0011,25.8665,25.9888,1110200.0
2009-01-12 15:50:00,42.5,42.56,42.48,42.49,1038300.0,25.9888,26.0255,25.9766,25.9827,1038300.0
2009-01-12 15:55:00,42.49,42.53,42.45,42.5,1441200.0,25.9827,26.0072,25.9583,25.9888,1441200.0
2009-01-13 09:30:00,41.62,41.63,41.46,41.49,701900.0,25.4507,25.4568,25.3529,25.3712,701900.0
2009-01-13 09:35:00,41.5,41.58,41.42,41.42,653800.0,25.3773,25.4263,25.3284,25.3284,653800.0
2009-01-13 09:40:00,41.43,41.64,41.41,41.64,723500.0,25.3345,25.463,25.3223,25.463,723500.0
2009-01-13 09:45:00,41.64,41.81,41.63,41.79,678600.0,25.463,25.5669,25.4568,25.5547,678600.0
2009-01-13 09:50:00,41.78,41.89,41.77,41.86,423100.0,25.5486,25.6158,25.5424,25.5975,423100.0
2009-01-13 09:55:00,41.86,41.93,41.84,41.85,369900.0,25.5975,25.6403,25.5853,25.5914,369900.0
2009-01-13 10:00:00,41.85,41.88,41.72,41.76,382600.0,25.5914,25.6097,25.5119,25.5363,382600.0
2009-01-13 10:05:00,41.75,41.93,41.75,41.88,383100.0,25.5302,25.6403,25.5302,25.6097,383100.0
2009-01-13 10:10:00,41.89,41.99,41.84,41.94,655000.0,25.6158,25.677,25.5853,25.6464,655000.0
2009-01-13 10:15:00,41.94,42.03,41.89,41.91,399600.0,25.6464,25.7014,25.6158,25.6281,399600.0
2009-01-13 10:20:00,41.9,41.91,41.77,41.77,320500.0,25.6219,25.6281,25.5424,25.5424,320500.0
2009-01-13 10:25:00,41.77,41.81,41.7,41.77,310300.0,25.5424,25.5669,25.4996,25.5424,310300.0
2009-01-13 10:30:00,41.77,41.82,41.7,41.75,303300.0,25.5424,25.573,25.4996,25.5302,303300.0
2009-01-13 10:35:00,41.74,41.77,41.62,41.7,356400.0,25.5241,25.5424,25.4507,25.4996,356400.0
2009-01-13 10:40:00,41.71,41.76,41.62,41.62,395700.0,25.5058,25.5363,25.4507,25.4507,395700.0
2009-01-13 10:45:00,41.62,41.74,41.61,41.73,288500.0,25.4507,25.5241,25.4446,25.518,288500.0
2009-01-13 10:50:00,41.72,41.79,41.68,41.78,443100.0,25.5119,25.5547,25.4874,25.5486,443100.0
2009-01-13 10:55:00,41.79,41.81,41.7,41.7,210600.0,25.5547,25.5669,25.4996,25.4996,210600.0
2009-01-13 11:00:00,41.7,41.71,41.64,41.64,170500.0,25.4996,25.5058,25.463,25.463,170500.0
2009-01-13 11:05:00,41.65,41.77,41.63,41.75,336000.0,25.4691,25.5424,25.4568,25.5302,336000.0
2009-01-13 11:10:00,41.75,41.76,41.62,41.71,244200.0,25.5302,25.5363,25.4507,25.5058,244200.0
2009-01-13 11:15:00,41.69,41.69,41.59,41.61,151900.0,25.4935,25.4935,25.4324,25.4446,151900.0
2009-01-13 11:20:00,41.6,41.62,41.49,41.54,283100.0,25.4385,25.4507,25.3712,25.4018,283100.0
2009-01-13 11:25:00,41.54,41.74,41.53,41.71,746400.0,25.4018,25.5241,25.3957,25.5058,746400.0
2009-01-13 11:30:00,41.72,41.81,41.67,41.78,273000.0,25.5119,25.5669,25.4813,25.5486,273000.0
2009-01-13 11:35:00,41.78,41.85,41.75,41.78,263900.0,25.5486,25.5914,25.5302,25.5486,263900.0
2009-01-13 11:40:00,41.79,41.86,41.74,41.75,249100.0,25.5547,25.5975,25.5241,25.5302,249100.0
2009-01-13 11:45:00,41.74,41.76,41.68,41.7,195100.0,25.5241,25.5363,25.4874,25.4996,195100.0
2009-01-13 11:50:00,41.71,41.78,41.69,41.71,158300.0,25.5058,25.5486,25.4935,25.5058,158300.0
2009-01-13 11:55:00,41.7,41.81,41.65,41.8,178500.0,25.4996,25.5669,25.4691,25.5608,178500.0
2009-01-13 12:00:00,41.8,41.84,41.74,41.75,132000.0,25.5608,25.5853,25.5241,25.5302,132000.0
2009-01-13 12:05:00,41.76,41.78,41.72,41.75,336800.0,25.5363,25.5486,25.5119,25.5302,336800.0
2009-01-13 12:10:00,41.75,41.75,41.66,41.69,280500.0,25.5302,25.5302,25.4752,25.4935,280500.0
2009-01-13 12:15:00,41.67,41.69,41.64,41.67,207000.0,25.4813,25.4935,25.463,25.4813,207000.0
2009-01-13 12:20:00,41.67,41.76,41.67,41.73,247200.0,25.4813,25.5363,25.4813,25.518,247200.0
2009-01-13 12:25:00,41.72,41.74,41.67,41.71,245600.0,25.5119,25.5241,25.4813,25.5058,245600.0
2009-01-13 12:30:00,41.71,41.77,41.69,41.76,214500.0,25.5058,25.5424,25.4935,25.5363,214500.0
2009-01-13 12:35:00,41.76,41.82,41.72,41.79,303900.0,25.5363,25.573,25.5119,25.5547,303900.0
2009-01-13 12:40:00,41.78,41.78,41.69,41.72,116000.0,25.5486,25.5486,25.4935,25.5119,116000.0
2009-01-13 12:45:00,41.72,41.73,41.7,41.72,198900.0,25.5119,25.518,25.4996,25.5119,198900.0
2009-01-13 12:50:00,41.73,41.78,41.72,41.72,168400.0,25.518,25.5486,25.5119,25.5119,168400.0
2009-01-13 12:55:00,41.71,41.73,41.64,41.64,266100.0,25.5058,25.518,25.463,25.463,266100.0
2009-01-13 13:00:00,41.64,41.67,41.59,41.63,1390900.0,25.463,25.4813,25.4324,25.4568,1390900.0
2009-01-13 13:05:00,41.63,41.67,41.62,41.66,445900.0,25.4568,25.4813,25.4507,25.4752,445900.0
2009-01-13 13:10:00,41.66,41.68,41.64,41.66,685900.0,25.4752,25.4874,25.463,25.4752,685900.0
2009-01-13 13:15:00,41.66,41.67,41.6,41.61,554600.0,25.4752,25.4813,25.4385,25.4446,554600.0
2009-01-13 13:20:00,41.6,41.6,41.46,41.49,205600.0,25.4385,25.4385,25.3529,25.3712,205600.0
2009-01-13 13:25:00,41.5,41.51,41.46,41.49,168000.0,25.3773,25.3835,25.3529,25.3712,168000.0
2009-01-13 13:30:00,41.49,41.56,41.45,41.49,675100.0,25.3712,25.414,25.3468,25.3712,675100.0
2009-01-13 13:35:00,41.5,41.56,41.47,41.56,251300.0,25.3773,25.414,25.359,25.414,251300.0
2009-01-13 13:40:00,41.56,41.57,41.42,41.43,240000.0,25.414,25.4201,25.3284,25.3345,240000.0
2009-01-13 13:45:00,41.44,41.46,41.37,41.4,193200.0,25.3407,25.3529,25.2978,25.3162,193200.0
2009-01-13 13:50:00,41.41,41.43,41.38,41.41,104800.0,25.3223,25.3345,25.304,25.3223,104800.0
2009-01-13 13:55:00,41.42,41.42,41.32,41.33,276400.0,25.3284,25.3284,25.2673,25.2734,276400.0
2009-01-13 14:00:00,41.33,41.35,41.27,41.3,215000.0,25.2734,25.2856,25.2367,25.255,215000.0
2009-01-13 14:05:00,41.31,41.39,41.31,41.33,224400.0,25.2612,25.3101,25.2612,25.2734,224400.0
2009-01-13 14:10:00,41.33,41.43,41.33,41.4,122900.0,25.2734,25.3345,25.2734,25.3162,122900.0
2009-01-13 14:15:00,41.39,41.42,41.37,41.41,172900.0,25.3101,25.3284,25.2978,25.3223,172900.0
2009-01-13 14:20:00,41.4,41.41,41.32,41.34,239300.0,25.3162,25.3223,25.2673,25.2795,239300.0
2009-01-13 14:25:00,41.34,41.35,41.27,41.33,119200.0,25.2795,25.2856,25.2367,25.2734,119200.0
2009-01-13 14:30:00,41.33,41.59,41.32,41.55,360700.0,25.2734,25.4324,25.2673,25.4079,360700.0
2009-01-13 14:35:00,41.54,41.61,41.48,41.6,315400.0,25.4018,25.4446,25.3651,25.4385,315400.0
2009-01-13 14:40:00,41.61,41.68,41.58,41.62,195300.0,25.4446,25.4874,25.4263,25.4507,195300.0
2009-01-13 14:45:00,41.61,41.84,41.61,41.78,332300.0,25.4446,25.5853,25.4446,25.5486,332300.0
2009-01-13 14:50:00,41.77,41.81,41.67,41.69,278600.0,25.5424,25.5669,25.4813,25.4935,278600.0
2009-01-13 14:55:00,41.69,41.8,41.63,41.63,372200.0,25.4935,25.5608,25.4568,25.4568,372200.0
2009-01-13 15:00:00,41.63,41.65,41.58,41.61,573200.0,25.4568,25.4691,25.4263,25.4446,573200.0
2009-01-13 15:05:00,41.61,41.62,41.43,41.47,596400.0,25.4446,25.4507,25.3345,25.359,596400.0
2009-01-13 15:10:00,41.47,41.63,41.43,41.59,600700.0,25.359,25.4568,25.3345,25.4324,600700.0
2009-01-13 15:15:00,41.59,41.63,41.5,41.54,565300.0,25.4324,25.4568,25.3773,25.4018,565300.0
2009-01-13 15:20:00,41.54,41.74,41.52,41.69,365600.0,25.4018,25.5241,25.3896,25.4935,365600.0
2009-01-13 15:25:00,41.7,41.72,41.58,41.67,314300.0,25.4996,25.5119,25.4263,25.4813,314300.0
2009-01-13 15:30:00,41.69,41.71,41.47,41.68,428200.0,25.4935,25.5058,25.359,25.4874,428200.0
2009-01-13 15:35:00,41.67,41.79,41.66,41.72,512500.0,25.4813,25.5547,25.4752,25.5119,512500.0
2009-01-13 15:40:00,41.72,41.85,41.69,41.83,441100.0,25.5119,25.5914,25.4935,25.5791,441100.0
2009-01-13 15:45:00,41.83,41.84,41.66,41.78,447500.0,25.5791,25.5853,25.4752,25.5486,447500.0
2009-01-13 15:50:00,41.78,41.82,41.68,41.72,489000.0,25.5486,25.573,25.4874,25.5119,489000.0
2009-01-13 15:55:00,41.72,41.84,41.69,41.71,832300.0,25.5119,25.5853,25.4935,25.5058,832300.0
2009-01-14 09:30:00,40.53,40.59,40.44,40.5,687300.0,24.7842,24.8209,24.7291,24.7658,687300.0
2009-01-14 09:35:00,40.49,40.57,40.45,40.47,874800.0,24.7597,24.8086,24.7353,24.7475,874800.0
2009-01-14 09:40:00,40.47,40.57,40.38,40.38,613200.0,24.7475,24.8086,24.6925,24.6925,613200.0
2009-01-14 09:45:00,40.38,40.42,40.31,40.39,549600.0,24.6925,24.7169,24.6497,24.6986,549600.0
2009-01-14 09:50:00,40.39,40.43,40.3,40.36,519000.0,24.6986,24.723,24.6435,24.6802,519000.0
2009-01-14 09:55:00,40.36,40.41,40.34,40.36,468900.0,24.6802,24.7108,24.668,24.6802,468900.0
2009-01-14 10:00:00,40.37,40.43,40.3,40.39,394700.0,24.6863,24.723,24.6435,24.6986,394700.0
2009-01-14 10:05:00,40.39,40.45,40.38,40.38,315100.0,24.6986,24.7353,24.6925,24.6925,315100.0
2009-01-14 10:10:00,40.38,40.45,40.3,40.3,501500.0,24.6925,24.7353,24.6435,24.6435,501500.0
2009-01-14 10:15:00,40.3,40.3,40.11,40.12,842100.0,24.6435,24.6435,24.5274,24.5335,842100.0
2009-01-14 10:20:00,40.11,40.18,40.08,40.18,558300.0,24.5274,24.5702,24.509,24.5702,558300.0
2009-01-14 10:25:00,40.18,40.18,40.08,40.11,248300.0,24.5702,24.5702,24.509,24.5274,248300.0
2009-01-14 10:30:00,40.11,40.11,39.89,39.93,944800.0,24.5274,24.5274,24.3928,24.4173,944800.0
2009-01-14 10:35:00,39.92,39.93,39.8,39.85,403300.0,24.4112,24.4173,24.3378,24.3684,403300.0
2009-01-14 10:40:00,39.85,39.87,39.79,39.83,738400.0,24.3684,24.3806,24.3317,24.3561,738400.0
2009-01-14 10:45:00,39.82,39.89,39.75,39.89,451500.0,24.35,24.3928,24.3072,24.3928,451500.0
2009-01-14 10:50:00,39.9,39.92,39.84,39.87,363100.0,24.3989,24.4112,24.3622,24.3806,363100.0
2009-01-14 10:55:00,39.87,40.0,39.82,39.92,688600.0,24.3806,24.4601,24.35,24.4112,688600.0
2009-01-14 11:00:00,39.92,39.96,39.9,39.9,528000.0,24.4112,24.4356,24.3989,24.3989,528000.0
2009-01-14 11:05:00,39.9,39.91,39.81,39.83,313000.0,24.3989,24.4051,24.3439,24.3561,313000.0
2009-01-14 11:10:00,39.83,39.84,39.71,39.74,397600.0,24.3561,24.3622,24.2828,24.3011,397600.0
2009-01-14 11:15:00,39.74,39.88,39.71,39.88,497600.0,24.3011,24.3867,24.2828,24.3867,497600.0
2009-01-14 11:20:00,39.88,40.0,39.88,39.97,361200.0,24.3867,24.4601,24.3867,24.4417,361200.0
2009-01-14 11:25:00,39.97,40.08,39.97,40.07,268800.0,24.4417,24.509,24.4417,24.5029,268800.0
2009-01-14 11:30:00,40.07,40.1,40.05,40.09,259900.0,24.5029,24.5212,24.4907,24.5151,259900.0
2009-01-14 11:35:00,40.09,40.1,39.97,39.99,187200.0,24.5151,24.5212,24.4417,24.454,187200.0
2009-01-14 11:40:00,40.0,40.08,39.99,40.04,556500.0,24.4601,24.509,24.454,24.4845,556500.0
2009-01-14 11:45:00,40.04,40.07,39.96,40.03,602500.0,24.4845,24.5029,24.4356,24.4784,602500.0
2009-01-14 11:50:00,40.04,40.16,40.02,40.11,324100.0,24.4845,24.5579,24.4723,24.5274,324100.0
2009-01-14 11:55:00,40.11,40.13,40.07,40.08,377400.0,24.5274,24.5396,24.5029,24.509,377400.0
2009-01-14 12:00:00,40.08,40.08,39.97,40.04,176000.0,24.509,24.509,24.4417,24.4845,176000.0
2009-01-14 12:05:00,40.04,40.13,40.01,40.13,370100.0,24.4845,24.5396,24.4662,24.5396,370100.0
2009-01-14 12:10:00,40.12,40.13,40.07,40.1,210300.0,24.5335,24.5396,24.5029,24.5212,210300.0
2009-01-14 12:15:00,40.11,40.11,39.99,40.02,300600.0,24.5274,24.5274,24.454,24.4723,300600.0
2009-01-14 12:20:00,40.03,40.06,39.99,39.99,275200.0,24.4784,24.4968,24.454,24.454,275200.0
2009-01-14 12:25:00,39.99,40.03,39.94,39.99,575000.0,24.454,24.4784,24.4234,24.454,575000.0
2009-01-14 12:30:00,39.99,40.05,39.99,40.01,356300.0,24.454,24.4907,24.454,24.4662,356300.0
2009-01-14 12:35:00,40.01,40.04,39.94,39.96,324000.0,24.4662,24.4845,24.4234,24.4356,324000.0
2009-01-14 12:40:00,39.97,39.98,39.87,39.88,428100.0,24.4417,24.4479,24.3806,24.3867,428100.0
2009-01-14 12:45:00,39.89,39.96,39.85,39.92,226500.0,24.3928,24.4356,24.3684,24.4112,226500.0
2009-01-14 12:50:00,39.93,40.08,39.91,40.08,111500.0,24.4173,24.509,24.4051,24.509,111500.0
2009-01-14 12:55:00,40.08,40.15,40.06,40.13,115200.0,24.509,24.5518,24.4968,24.5396,115200.0
2009-01-14 13:00:00,40.14,40.19,40.11,40.18,118200.0,24.5457,24.5763,24.5274,24.5702,118200.0
2009-01-14 13:05:00,40.18,40.25,40.13,40.22,175500.0,24.5702,24.613,24.5396,24.5946,175500.0
2009-01-14 13:10:00,40.21,40.22,40.11,40.13,212500.0,24.5885,24.5946,24.5274,24.5396,212500.0
2009-01-14 13:15:00,40.13,40.16,40.09,40.12,195400.0,24.5396,24.5579,24.5151,24.5335,195400.0
2009-01-14 13:20:00,40.13,40.15,40.0,40.02,576200.0,24.5396,24.5518,24.4601,24.4723,576200.0
2009-01-14 13:25:00,40.03,40.04,39.94,39.96,215600.0,24.4784,24.4845,24.4234,24.4356,215600.0
2009-01-14 13:30:00,39.96,39.99,39.92,39.97,221300.0,24.4356,24.454,24.4112,24.4417,221300.0
2009-01-14 13:35:00,39.97,39.98,39.9,39.92,274400.0,24.4417,24.4479,24.3989,24.4112,274400.0
2009-01-14 13:40:00,39.92,40.02,39.91,39.99,407300.0,24.4112,24.4723,24.4051,24.454,407300.0
2009-01-14 13:45:00,39.99,40.1,39.99,40.05,190700.0,24.454,24.5212,24.454,24.4907,190700.0
2009-01-14 13:50:00,40.04,40.09,40.02,40.07,213100.0,24.4845,24.5151,24.4723,24.5029,213100.0
2009-01-14 13:55:00,40.07,40.09,40.04,40.06,168100.0,24.5029,24.5151,24.4845,24.4968,168100.0
2009-01-14 14:00:00,40.06,40.07,39.97,39.99,598100.0,24.4968,24.5029,24.4417,24.454,598100.0
2009-01-14 14:05:00,39.99,40.12,39.99,40.12,371900.0,24.454,24.5335,24.454,24.5335,371900.0
2009-01-14 14:10:00,40.12,40.22,40.11,40.19,246000.0,24.5335,24.5946,24.5274,24.5763,246000.0
2009-01-14 14:15:00,40.19,40.27,40.17,40.21,266700.0,24.5763,24.6252,24.564,24.5885,266700.0
2009-01-14 14:20:00,40.21,40.22,40.12,40.16,215900.0,24.5885,24.5946,24.5335,24.5579,215900.0
2009-01-14 14:25:00,40.16,40.17,40.1,40.17,239000.0,24.5579,24.564,24.5212,24.564,239000.0
2009-01-14 14:30:00,40.17,40.4,40.17,40.35,533500.0,24.564,24.7047,24.564,24.6741,533500.0
2009-01-14 14:35:00,40.35,40.37,40.3,40.34,349500.0,24.6741,24.6863,24.6435,24.668,349500.0
2009-01-14 14:40:00,40.33,40.37,40.26,40.34,305900.0,24.6619,24.6863,24.6191,24.668,305900.0
2009-01-14 14:45:00,40.34,40.37,40.27,40.29,329400.0,24.668,24.6863,24.6252,24.6374,329400.0
2009-01-14 14:50:00,40.28,40.33,40.22,40.23,257400.0,24.6313,24.6619,24.5946,24.6007,257400.0
2009-01-14 14:55:00,40.23,40.31,40.22,40.23,218800.0,24.6007,24.6497,24.5946,24.6007,218800.0
2009-01-14 15:00:00,40.22,40.23,40.04,40.08,241400.0,24.5946,24.6007,24.4845,24.509,241400.0
2009-01-14 15:05:00,40.08,40.11,40.01,40.07,265600.0,24.509,24.5274,24.4662,24.5029,265600.0
2009-01-14 15:10:00,40.07,40.08,40.0,40.04,341100.0,24.5029,24.509,24.4601,24.4845,341100.0
2009-01-14 15:15:00,40.03,40.04,39.95,40.02,534400.0,24.4784,24.4845,24.4295,24.4723,534400.0
2009-01-14 15:20:00,40.01,40.13,40.01,40.13,310900.0,24.4662,24.5396,24.4662,24.5396,310900.0
2009-01-14 15:25:00,40.13,40.17,39.99,40.03,480800.0,24.5396,24.564,24.454,24.4784,480800.0
2009-01-14 15:30:00,40.03,40.14,39.99,40.12,589300.0,24.4784,24.5457,24.454,24.5335,589300.0
2009-01-14 15:35:00,40.13,40.13,39.92,39.94,703400.0,24.5396,24.5396,24.4112,24.4234,703400.0
2009-01-14 15:40:00,39.94,39.98,39.83,39.95,696300.0,24.4234,24.4479,24.3561,24.4295,696300.0
2009-01-14 15:45:00,39.95,40.08,39.88,40.05,1019000.0,24.4295,24.509,24.3867,24.4907,1019000.0
2009-01-14 15:50:00,40.06,40.1,39.97,40.0,1432900.0,24.4968,24.5212,24.4417,24.4601,1432900.0
2009-01-14 15:55:00,39.99,40.08,39.93,40.0,1931200.0,24.454,24.509,24.4173,24.4601,1931200.0
2009-01-15 09:30:00,40.25,40.28,40.1,40.1,758000.0,24.613,24.6313,24.5212,24.5212,758000.0
2009-01-15 09:35:00,40.1,40.15,39.99,40.15,859200.0,24.5212,24.5518,24.454,24.5518,859200.0
2009-01-15 09:40:00,40.14,40.14,39.89,39.93,653600.0,24.5457,24.5457,24.3928,24.4173,653600.0
2009-01-15 09:45:00,39.93,39.93,39.62,39.71,773400.0,24.4173,24.4173,24.2277,24.2828,773400.0
2009-01-15 09:50:00,39.71,39.83,39.64,39.82,578600.0,24.2828,24.3561,24.2399,24.35,578600.0
2009-01-15 09:55:00,39.83,39.94,39.83,39.89,607200.0,24.3561,24.4234,24.3561,24.3928,607200.0
2009-01-15 10:00:00,39.88,39.93,39.72,39.87,477300.0,24.3867,24.4173,24.2889,24.3806,477300.0
2009-01-15 10:05:00,39.86,39.86,39.65,39.73,688600.0,24.3745,24.3745,24.2461,24.295,688600.0
2009-01-15 10:10:00,39.73,39.73,39.57,39.66,629500.0,24.295,24.295,24.1971,24.2522,629500.0
2009-01-15 10:15:00,39.66,39.66,39.39,39.44,578400.0,24.2522,24.2522,24.0871,24.1176,578400.0
2009-01-15 10:20:00,39.44,39.52,39.36,39.37,477900.0,24.1176,24.1666,24.0687,24.0748,477900.0
2009-01-15 10:25:00,39.37,39.38,39.29,39.34,457400.0,24.0748,24.081,24.0259,24.0565,457400.0
2009-01-15 10:30:00,39.34,39.71,39.27,39.27,643300.0,24.0565,24.2828,24.0137,24.0137,643300.0
2009-01-15 10:35:00,39.28,39.32,39.21,39.29,381200.0,24.0198,24.0443,23.977,24.0259,381200.0
2009-01-15 10:40:00,39.29,39.38,39.28,39.29,249800.0,24.0259,24.081,24.0198,24.0259,249800.0
2009-01-15 10:45:00,39.29,39.4,39.24,39.39,573100.0,24.0259,24.0932,23.9953,24.0871,573100.0
2009-01-15 10:50:00,39.39,39.49,39.35,39.47,529300.0,24.0871,24.1482,24.0626,24.136,529300.0
2009-01-15 10:55:00,39.46,39.5,39.39,39.4,229700.0,24.1299,24.1543,24.0871,24.0932,229700.0
2009-01-15 11:00:00,39.39,39.47,39.35,39.42,263000.0,24.0871,24.136,24.0626,24.1054,263000.0
2009-01-15 11:05:00,39.41,39.51,39.41,39.49,257400.0,24.0993,24.1605,24.0993,24.1482,257400.0
2009-01-15 11:10:00,39.5,39.54,39.45,39.47,539500.0,24.1543,24.1788,24.1238,24.136,539500.0
2009-01-15 11:15:00,39.47,39.5,39.4,39.41,251600.0,24.136,24.1543,24.0932,24.0993,251600.0
2009-01-15 11:20:00,39.41,39.48,39.4,39.48,176300.0,24.0993,24.1421,24.0932,24.1421,176300.0
2009-01-15 11:25:00,39.48,39.57,39.43,39.45,407300.0,24.1421,24.1971,24.1115,24.1238,407300.0
2009-01-15 11:30:00,39.44,39.62,39.44,39.59,355300.0,24.1176,24.2277,24.1176,24.2094,355300.0
2009-01-15 11:35:00,39.59,39.6,39.48,39.5,286900.0,24.2094,24.2155,24.1421,24.1543,286900.0
2009-01-15 11:40:00,39.5,39.52,39.41,39.41,186200.0,24.1543,24.1666,24.0993,24.0993,186200.0
2009-01-15 11:45:00,39.41,39.49,39.39,39.43,177000.0,24.0993,24.1482,24.0871,24.1115,177000.0
2009-01-15 11:50:00,39.43,39.52,39.43,39.51,227900.0,24.1115,24.1666,24.1115,24.1605,227900.0
2009-01-15 11:55:00,39.52,39.61,39.51,39.57,205300.0,24.1666,24.2216,24.1605,24.1971,205300.0
2009-01-15 12:00:00,39.56,39.59,39.51,39.52,180900.0,24.191,24.2094,24.1605,24.1666,180900.0
2009-01-15 12:05:00,39.52,39.52,39.38,39.39,200000.0,24.1666,24.1666,24.081,24.0871,200000.0
2009-01-15 12:10:00,39.39,39.47,39.35,39.45,454200.0,24.0871,24.136,24.0626,24.1238,454200.0
2009-01-15 12:15:00,39.45,39.53,39.39,39.51,715900.0,24.1238,24.1727,24.0871,24.1605,715900.0
2009-01-15 12:20:00,39.51,39.51,39.34,39.34,441100.0,24.1605,24.1605,24.0565,24.0565,441100.0
2009-01-15 12:25:00,39.34,39.38,39.32,39.35,170500.0,24.0565,24.081,24.0443,24.0626,170500.0
2009-01-15 12:30:00,39.34,39.37,39.24,39.3,705700.0,24.0565,24.0748,23.9953,24.032,705700.0
2009-01-15 12:35:00,39.31,39.33,39.23,39.23,309300.0,24.0382,24.0504,23.9892,23.9892,309300.0
2009-01-15 12:40:00,39.23,39.31,39.23,39.29,347500.0,23.9892,24.0382,23.9892,24.0259,347500.0
2009-01-15 12:45:00,39.29,39.32,39.25,39.28,231800.0,24.0259,24.0443,24.0015,24.0198,231800.0
2009-01-15 12:50:00,39.28,39.38,39.28,39.37,1525100.0,24.0198,24.081,24.0198,24.0748,1525100.0
2009-01-15 12:55:00,39.37,39.37,39.3,39.35,273400.0,24.0748,24.0748,24.032,24.0626,273400.0
2009-01-15 13:00:00,39.35,39.45,39.35,39.38,364000.0,24.0626,24.1238,24.0626,24.081,364000.0
2009-01-15 13:05:00,39.39,39.44,39.35,39.36,308200.0,24.0871,24.1176,24.0626,24.0687,308200.0
2009-01-15 13:10:00,39.36,39.42,39.32,39.38,228900.0,24.0687,24.1054,24.0443,24.081,228900.0
2009-01-15 13:15:00,39.38,39.51,39.35,39.44,475100.0,24.081,24.1605,24.0626,24.1176,475100.0
2009-01-15 13:20:00,39.44,39.48,39.36,39.41,355200.0,24.1176,24.1421,24.0687,24.0993,355200.0
2009-01-15 13:25:00,39.41,39.5,39.39,39.48,482400.0,24.0993,24.1543,24.0871,24.1421,482400.0
2009-01-15 13:30:00,39.47,39.55,39.47,39.51,312500.0,24.136,24.1849,24.136,24.1605,312500.0
2009-01-15 13:35:00,39.5,39.68,39.46,39.68,557900.0,24.1543,24.2644,24.1299,24.2644,557900.0
2009-01-15 13:40:00,39.67,39.75,39.65,39.7,370200.0,24.2583,24.3072,24.2461,24.2766,370200.0
2009-01-15 13:45:00,39.7,39.7,39.57,39.65,423300.0,24.2766,24.2766,24.1971,24.2461,423300.0
2009-01-15 13:50:00,39.64,39.9,39.62,39.84,430100.0,24.2399,24.3989,24.2277,24.3622,430100.0
2009-01-15 13:55:00,39.84,40.01,39.79,39.94,1223200.0,24.3622,24.4662,24.3317,24.4234,1223200.0
2009-01-15 14:00:00,39.94,40.05,39.94,39.97,769500.0,24.4234,24.4907,24.4234,24.4417,769500.0
2009-01-15 14:05:00,39.97,40.22,39.97,40.17,454400.0,24.4417,24.5946,24.4417,24.564,454400.0
2009-01-15 14:10:00,40.18,40.22,40.02,40.04,433200.0,24.5702,24.5946,24.4723,24.4845,433200.0
2009-01-15 14:15:00,40.03,40.23,40.01,40.2,465700.0,24.4784,24.6007,24.4662,24.5824,465700.0
2009-01-15 14:20:00,40.2,40.28,40.15,40.16,650200.0,24.5824,24.6313,24.5518,24.5579,650200.0
2009-01-15 14:25:00,40.16,40.32,40.13,40.28,776500.0,24.5579,24.6558,24.5396,24.6313,776500.0
2009-01-15 14:30:00,40.28,40.53,40.18,40.41,532300.0,24.6313,24.7842,24.5702,24.7108,532300.0
2009-01-15 14:35:00,40.4,40.47,40.33,40.47,676600.0,24.7047,24.7475,24.6619,24.7475,676600.0
2009-01-15 14:40:00,40.46,40.61,40.39,40.55,395000.0,24.7414,24.8331,24.6986,24.7964,395000.0
2009-01-15 14:45:00,40.54,40.71,40.51,40.62,629400.0,24.7903,24.8943,24.772,24.8392,629400.0
2009-01-15 14:50:00,40.61,40.66,40.46,40.48,1104100.0,24.8331,24.8637,24.7414,24.7536,1104100.0
2009-01-15 14:55:00,40.48,40.56,40.37,40.37,353000.0,24.7536,24.8025,24.6863,24.6863,353000.0
2009-01-15 15:00:00,40.37,40.58,40.36,40.43,745600.0,24.6863,24.8148,24.6802,24.723,745600.0
2009-01-15 15:05:00,40.44,40.53,40.32,40.4,426600.0,24.7291,24.7842,24.6558,24.7047,426600.0
2009-01-15 15:10:00,40.4,40.5,40.36,40.47,519500.0,24.7047,24.7658,24.6802,24.7475,519500.0
2009-01-15 15:15:00,40.47,40.59,40.44,40.57,519800.0,24.7475,24.8209,24.7291,24.8086,519800.0
2009-01-15 15:20:00,40.56,40.61,40.35,40.36,655300.0,24.8025,24.8331,24.6741,24.6802,655300.0
2009-01-15 15:25:00,40.36,40.36,40.17,40.21,408900.0,24.6802,24.6802,24.564,24.5885,408900.0
2009-01-15 15:30:00,40.2,40.21,40.02,40.14,434100.0,24.5824,24.5885,24.4723,24.5457,434100.0
2009-01-15 15:35:00,40.14,40.23,40.0,40.2,512500.0,24.5457,24.6007,24.4601,24.5824,512500.0
2009-01-15 15:40:00,40.22,40.22,40.02,40.03,400900.0,24.5946,24.5946,24.4723,24.4784,400900.0
2009-01-15 15:45:00,40.03,40.16,40.0,40.06,687600.0,24.4784,24.5579,24.4601,24.4968,687600.0
2009-01-15 15:50:00,40.05,40.38,40.05,40.35,641000.0,24.4907,24.6925,24.4907,24.6741,641000.0
2009-01-15 15:55:00,40.35,40.38,40.27,40.34,1352100.0,24.6741,24.6925,24.6252,24.668,1352100.0
2009-01-16 09:30:00,41.25,41.31,41.25,41.28,415800.0,25.2245,25.2612,25.2245,25.2428,415800.0
2009-01-16 09:35:00,41.27,41.28,41.06,41.11,432400.0,25.2367,25.2428,25.1083,25.1389,432400.0
2009-01-16 09:40:00,41.11,41.23,41.05,41.21,394500.0,25.1389,25.2122,25.1022,25.2,394500.0
2009-01-16 09:45:00,41.22,41.28,41.15,41.17,583100.0,25.2061,25.2428,25.1633,25.1755,583100.0
2009-01-16 09:50:00,41.18,41.2,41.03,41.05,456500.0,25.1817,25.1939,25.0899,25.1022,456500.0
2009-01-16 09:55:00,41.05,41.08,40.94,40.99,544400.0,25.1022,25.1205,25.0349,25.0655,544400.0
2009-01-16 10:00:00,40.99,41.07,40.95,41.04,492000.0,25.0655,25.1144,25.041,25.096,492000.0
2009-01-16 10:05:00,41.05,41.13,40.98,40.99,490400.0,25.1022,25.1511,25.0594,25.0655,490400.0
2009-01-16 10:10:00,40.99,41.0,40.75,40.81,843700.0,25.0655,25.0716,24.9187,24.9554,843700.0
2009-01-16 10:15:00,40.82,40.83,40.57,40.58,606500.0,24.9615,24.9676,24.8086,24.8148,606500.0
2009-01-16 10:20:00,40.58,40.7,40.57,40.66,387900.0,24.8148,24.8881,24.8086,24.8637,387900.0
2009-01-16 10:25:00,40.67,40.79,40.67,40.77,430400.0,24.8698,24.9432,24.8698,24.9309,430400.0
2009-01-16 10:30:00,40.77,41.15,40.72,40.89,450300.0,24.9309,25.1633,24.9004,25.0043,450300.0
2009-01-16 10:35:00,40.89,40.94,40.81,40.93,231400.0,25.0043,25.0349,24.9554,25.0288,231400.0
2009-01-16 10:40:00,40.93,40.94,40.73,40.73,428100.0,25.0288,25.0349,24.9065,24.9065,428100.0
2009-01-16 10:45:00,40.74,40.86,40.74,40.8,831100.0,24.9126,24.986,24.9126,24.9493,831100.0
2009-01-16 10:50:00,40.79,40.83,40.7,40.77,822000.0,24.9432,24.9676,24.8881,24.9309,822000.0
2009-01-16 10:55:00,40.76,40.82,40.67,40.71,476100.0,24.9248,24.9615,24.8698,24.8943,476100.0
2009-01-16 11:00:00,40.71,40.78,40.64,40.76,591300.0,24.8943,24.9371,24.8514,24.9248,591300.0
2009-01-16 11:05:00,40.76,40.77,40.58,40.67,320500.0,24.9248,24.9309,24.8148,24.8698,320500.0
2009-01-16 11:10:00,40.67,40.69,40.51,40.55,278600.0,24.8698,24.882,24.772,24.7964,278600.0
2009-01-16 11:15:00,40.54,40.56,40.46,40.48,456500.0,24.7903,24.8025,24.7414,24.7536,456500.0
2009-01-16 11:20:00,40.48,40.54,40.43,40.54,303500.0,24.7536,24.7903,24.723,24.7903,303500.0
2009-01-16 11:25:00,40.54,40.6,40.52,40.58,487000.0,24.7903,24.827,24.7781,24.8148,487000.0
2009-01-16 11:30:00,40.58,40.64,40.46,40.47,764100.0,24.8148,24.8514,24.7414,24.7475,764100.0
2009-01-16 11:35:00,40.47,40.48,40.24,40.31,518900.0,24.7475,24.7536,24.6068,24.6497,518900.0
2009-01-16 11:40:00,40.31,40.33,40.21,40.29,621100.0,24.6497,24.6619,24.5885,24.6374,621100.0
2009-01-16 11:45:00,40.3,40.41,40.26,40.41,864300.0,24.6435,24.7108,24.6191,24.7108,864300.0
2009-01-16 11:50:00,40.4,40.43,40.27,40.28,319800.0,24.7047,24.723,24.6252,24.6313,319800.0
2009-01-16 11:55:00,40.28,40.28,40.03,40.13,435200.0,24.6313,24.6313,24.4784,24.5396,435200.0
2009-01-16 12:00:00,40.13,40.17,40.07,40.12,432500.0,24.5396,24.564,24.5029,24.5335,432500.0
2009-01-16 12:05:00,40.12,40.13,39.95,39.96,298800.0,24.5335,24.5396,24.4295,24.4356,298800.0
2009-01-16 12:10:00,39.94,40.04,39.9,40.01,389200.0,24.4234,24.4845,24.3989,24.4662,389200.0
2009-01-16 12:15:00,40.01,40.05,39.8,39.86,575000.0,24.4662,24.4907,24.3378,24.3745,575000.0
2009-01-16 12:20:00,39.86,39.86,39.71,39.76,605400.0,24.3745,24.3745,24.2828,24.3133,605400.0
2009-01-16 12:25:00,39.76,39.8,39.71,39.78,291800.0,24.3133,24.3378,24.2828,24.3256,291800.0
2009-01-16 12:30:00,39.78,39.91,39.75,39.86,552400.0,24.3256,24.4051,24.3072,24.3745,552400.0
2009-01-16 12:35:00,39.86,39.93,39.79,39.93,324700.0,24.3745,24.4173,24.3317,24.4173,324700.0
2009-01-16 12:40:00,39.93,39.98,39.91,39.94,482600.0,24.4173,24.4479,24.4051,24.4234,482600.0
2009-01-16 12:45:00,39.92,39.95,39.88,39.94,210500.0,24.4112,24.4295,24.3867,24.4234,210500.0
2009-01-16 12:50:00,39.93,40.06,39.92,40.03,506200.0,24.4173,24.4968,24.4112,24.4784,506200.0
2009-01-16 12:55:00,40.03,40.05,39.95,40.03,251000.0,24.4784,24.4907,24.4295,24.4784,251000.0
2009-01-16 13:00:00,40.03,40.14,39.96,39.99,304400.0,24.4784,24.5457,24.4356,24.454,304400.0
2009-01-16 13:05:00,39.99,40.01,39.91,39.97,389400.0,24.454,24.4662,24.4051,24.4417,389400.0
2009-01-16 13:10:00,39.97,40.13,39.96,40.01,305500.0,24.4417,24.5396,24.4356,24.4662,305500.0
2009-01-16 13:15:00,40.02,40.03,39.88,39.97,435400.0,24.4723,24.4784,24.3867,24.4417,435400.0
2009-01-16 13:20:00,39.96,40.05,39.89,40.0,268200.0,24.4356,24.4907,24.3928,24.4601,268200.0
2009-01-16 13:25:00,39.99,40.04,39.88,40.03,311700.0,24.454,24.4845,24.3867,24.4784,311700.0
2009-01-16 13:30:00,40.02,40.14,39.99,40.09,375300.0,24.4723,24.5457,24.454,24.5151,375300.0
2009-01-16 13:35:00,40.1,40.24,40.1,40.21,300600.0,24.5212,24.6068,24.5212,24.5885,300600.0
2009-01-16 13:40:00,40.21,40.26,40.17,40.19,337600.0,24.5885,24.6191,24.564,24.5763,337600.0
2009-01-16 13:45:00,40.21,40.21,40.08,40.09,674800.0,24.5885,24.5885,24.509,24.5151,674800.0
2009-01-16 13:50:00,40.1,40.17,40.06,40.08,442800.0,24.5212,24.564,24.4968,24.509,442800.0
2009-01-16 13:55:00,40.08,40.28,40.07,40.27,857300.0,24.509,24.6313,24.5029,24.6252,857300.0
2009-01-16 14:00:00,40.28,40.33,40.19,40.3,512600.0,24.6313,24.6619,24.5763,24.6435,512600.0
2009-01-16 14:05:00,40.3,40.43,40.29,40.35,546600.0,24.6435,24.723,24.6374,24.6741,546600.0
2009-01-16 14:10:00,40.36,40.41,40.33,40.35,883400.0,24.6802,24.7108,24.6619,24.6741,883400.0
2009-01-16 14:15:00,40.35,40.38,40.24,40.28,543400.0,24.6741,24.6925,24.6068,24.6313,543400.0
2009-01-16 14:20:00,40.26,40.26,40.14,40.26,214700.0,24.6191,24.6191,24.5457,24.6191,214700.0
2009-01-16 14:25:00,40.27,40.36,40.27,40.3,418100.0,24.6252,24.6802,24.6252,24.6435,418100.0
2009-01-16 14:30:00,40.29,40.42,40.21,40.25,524600.0,24.6374,24.7169,24.5885,24.613,524600.0
2009-01-16 14:35:00,40.26,40.39,40.26,40.32,423800.0,24.6191,24.6986,24.6191,24.6558,423800.0
2009-01-16 14:40:00,40.33,40.42,40.25,40.29,591900.0,24.6619,24.7169,24.613,24.6374,591900.0
2009-01-16 14:45:00,40.29,40.37,40.25,40.35,866100.0,24.6374,24.6863,24.613,24.6741,866100.0
2009-01-16 14:50:00,40.34,40.51,40.34,40.48,605300.0,24.668,24.772,24.668,24.7536,605300.0
2009-01-16 14:55:00,40.49,40.59,40.4,40.58,448200.0,24.7597,24.8209,24.7047,24.8148,448200.0
2009-01-16 15:00:00,40.58,40.6,40.41,40.43,260300.0,24.8148,24.827,24.7108,24.723,260300.0
2009-01-16 15:05:00,40.43,40.59,40.43,40.58,545300.0,24.723,24.8209,24.723,24.8148,545300.0
2009-01-16 15:10:00,40.58,40.74,40.57,40.63,729100.0,24.8148,24.9126,24.8086,24.8453,729100.0
2009-01-16 15:15:00,40.63,40.75,40.63,40.69,341100.0,24.8453,24.9187,24.8453,24.882,341100.0
2009-01-16 15:20:00,40.69,40.75,40.56,40.73,414700.0,24.882,24.9187,24.8025,24.9065,414700.0
2009-01-16 15:25:00,40.74,40.75,40.5,40.5,482700.0,24.9126,24.9187,24.7658,24.7658,482700.0
2009-01-16 15:30:00,40.5,40.63,40.47,40.62,361100.0,24.7658,24.8453,24.7475,24.8392,361100.0
2009-01-16 15:35:00,40.62,40.7,40.61,40.63,603500.0,24.8392,24.8881,24.8331,24.8453,603500.0
2009-01-16 15:40:00,40.64,40.68,40.48,40.61,336900.0,24.8514,24.8759,24.7536,24.8331,336900.0
2009-01-16 15:45:00,40.61,40.7,40.58,40.64,507700.0,24.8331,24.8881,24.8148,24.8514,507700.0
2009-01-16 15:50:00,40.65,40.7,40.56,40.63,369200.0,24.8576,24.8881,24.8025,24.8453,369200.0
2009-01-16 15:55:00,40.63,40.71,40.58,40.63,605800.0,24.8453,24.8943,24.8148,24.8453,605800.0
2009-01-20 09:30:00,39.14,39.2,39.02,39.12,819600.0,23.9342,23.9709,23.8608,23.922,819600.0
2009-01-20 09:35:00,39.12,39.19,38.98,39.0,1091900.0,23.922,23.9648,23.8364,23.8486,1091900.0
2009-01-20 09:40:00,38.99,39.0,38.86,38.94,690300.0,23.8425,23.8486,23.763,23.8119,690300.0
2009-01-20 09:45:00,38.94,38.94,38.65,38.68,784300.0,23.8119,23.8119,23.6346,23.6529,784300.0
2009-01-20 09:50:00,38.67,38.77,38.55,38.56,454700.0,23.6468,23.7079,23.5734,23.5795,454700.0
2009-01-20 09:55:00,38.56,38.71,38.55,38.59,400300.0,23.5795,23.6712,23.5734,23.5979,400300.0
2009-01-20 10:00:00,38.59,38.61,38.42,38.54,592900.0,23.5979,23.6101,23.4939,23.5673,592900.0
2009-01-20 10:05:00,38.53,38.66,38.51,38.63,567100.0,23.5612,23.6407,23.5489,23.6223,567100.0
2009-01-20 10:10:00,38.63,38.77,38.58,38.73,508000.0,23.6223,23.7079,23.5918,23.6835,508000.0
2009-01-20 10:15:00,38.72,38.79,38.65,38.68,594100.0,23.6774,23.7202,23.6346,23.6529,594100.0
2009-01-20 10:20:00,38.67,38.79,38.65,38.71,310100.0,23.6468,23.7202,23.6346,23.6712,310100.0
2009-01-20 10:25:00,38.71,38.84,38.65,38.82,333300.0,23.6712,23.7507,23.6346,23.7385,333300.0
2009-01-20 10:30:00,38.82,38.84,38.72,38.72,332200.0,23.7385,23.7507,23.6774,23.6774,332200.0
2009-01-20 10:35:00,38.72,38.81,38.61,38.64,806000.0,23.6774,23.7324,23.6101,23.6284,806000.0
2009-01-20 10:40:00,38.64,38.66,38.52,38.56,1682500.0,23.6284,23.6407,23.5551,23.5795,1682500.0
2009-01-20 10:45:00,38.56,38.58,38.44,38.5,394900.0,23.5795,23.5918,23.5061,23.5428,394900.0
2009-01-20 10:50:00,38.5,38.56,38.41,38.47,428800.0,23.5428,23.5795,23.4878,23.5245,428800.0
2009-01-20 10:55:00,38.47,38.5,38.37,38.41,452300.0,23.5245,23.5428,23.4633,23.4878,452300.0
2009-01-20 11:00:00,38.42,38.49,38.36,38.47,507000.0,23.4939,23.5367,23.4572,23.5245,507000.0
2009-01-20 11:05:00,38.47,38.51,38.45,38.48,576000.0,23.5245,23.5489,23.5123,23.5306,576000.0
2009-01-20 11:10:00,38.47,38.5,38.42,38.43,700500.0,23.5245,23.5428,23.4939,23.5,700500.0
2009-01-20 11:15:00,38.43,38.45,38.36,38.37,643300.0,23.5,23.5123,23.4572,23.4633,643300.0
2009-01-20 11:20:00,38.37,38.39,38.34,38.35,317200.0,23.4633,23.4756,23.445,23.4511,317200.0
2009-01-20 11:25:00,38.35,38.42,38.33,38.33,357800.0,23.4511,23.4939,23.4389,23.4389,357800.0
2009-01-20 11:30:00,38.34,38.5,38.34,38.49,765500.0,23.445,23.5428,23.445,23.5367,765500.0
2009-01-20 11:35:00,38.49,38.62,38.44,38.59,1070500.0,23.5367,23.6162,23.5061,23.5979,1070500.0
2009-01-20 11:40:00,38.6,38.66,38.6,38.65,385100.0,23.604,23.6407,23.604,23.6346,385100.0
2009-01-20 11:45:00,38.65,38.68,38.63,38.68,239200.0,23.6346,23.6529,23.6223,23.6529,239200.0
2009-01-20 11:50:00,38.67,38.67,38.57,38.59,291100.0,23.6468,23.6468,23.5856,23.5979,291100.0
2009-01-20 11:55:00,38.59,38.61,38.43,38.48,273200.0,23.5979,23.6101,23.5,23.5306,273200.0
2009-01-20 12:00:00,38.48,38.65,38.46,38.64,256700.0,23.5306,23.6346,23.5184,23.6284,256700.0
2009-01-20 12:05:00,38.64,38.64,38.5,38.56,466800.0,23.6284,23.6284,23.5428,23.5795,466800.0
2009-01-20 12:10:00,38.56,38.64,38.51,38.63,900900.0,23.5795,23.6284,23.5489,23.6223,900900.0
2009-01-20 12:15:00,38.63,38.71,38.58,38.61,749400.0,23.6223,23.6712,23.5918,23.6101,749400.0
2009-01-20 12:20:00,38.6,38.6,38.48,38.51,923800.0,23.604,23.604,23.5306,23.5489,923800.0
2009-01-20 12:25:00,38.51,38.57,38.3,38.34,692900.0,23.5489,23.5856,23.4205,23.445,692900.0
2009-01-20 12:30:00,38.34,38.42,38.3,38.42,395800.0,23.445,23.4939,23.4205,23.4939,395800.0
2009-01-20 12:35:00,38.42,38.53,38.36,38.44,539200.0,23.4939,23.5612,23.4572,23.5061,539200.0
2009-01-20 12:40:00,38.43,38.59,38.41,38.58,418100.0,23.5,23.5979,23.4878,23.5918,418100.0
2009-01-20 12:45:00,38.58,38.65,38.49,38.53,445000.0,23.5918,23.6346,23.5367,23.5612,445000.0
2009-01-20 12:50:00,38.53,38.58,38.41,38.46,444700.0,23.5612,23.5918,23.4878,23.5184,444700.0
2009-01-20 12:55:00,38.45,38.52,38.39,38.44,242100.0,23.5123,23.5551,23.4756,23.5061,242100.0
2009-01-20 13:00:00,38.43,38.54,38.4,38.49,1890200.0,23.5,23.5673,23.4817,23.5367,1890200.0
2009-01-20 13:05:00,38.48,38.48,38.29,38.3,1454700.0,23.5306,23.5306,23.4144,23.4205,1454700.0
2009-01-20 13:10:00,38.3,38.36,38.26,38.3,965500.0,23.4205,23.4572,23.3961,23.4205,965500.0
2009-01-20 13:15:00,38.3,38.37,38.25,38.34,682700.0,23.4205,23.4633,23.39,23.445,682700.0
2009-01-20 13:20:00,38.33,38.45,38.29,38.45,466100.0,23.4389,23.5123,23.4144,23.5123,466100.0
2009-01-20 13:25:00,38.44,38.46,38.37,38.41,300900.0,23.5061,23.5184,23.4633,23.4878,300900.0
2009-01-20 13:30:00,38.41,38.42,38.18,38.2,531000.0,23.4878,23.4939,23.3472,23.3594,531000.0
2009-01-20 13:35:00,38.2,38.34,38.2,38.31,498900.0,23.3594,23.445,23.3594,23.4266,498900.0
2009-01-20 13:40:00,38.3,38.35,38.26,38.33,514200.0,23.4205,23.4511,23.3961,23.4389,514200.0
2009-01-20 13:45:00,38.32,38.32,38.13,38.14,342500.0,23.4328,23.4328,23.3166,23.3227,342500.0
2009-01-20 13:50:00,38.14,38.16,38.06,38.08,299800.0,23.3227,23.3349,23.2738,23.286,299800.0
2009-01-20 13:55:00,38.07,38.19,38.05,38.07,207700.0,23.2799,23.3533,23.2677,23.2799,207700.0
2009-01-20 14:00:00,38.06,38.08,37.96,38.08,430600.0,23.2738,23.286,23.2126,23.286,430600.0
2009-01-20 14:05:00,38.09,38.15,38.03,38.07,374400.0,23.2921,23.3288,23.2554,23.2799,374400.0
2009-01-20 14:10:00,38.08,38.1,37.97,37.97,290800.0,23.286,23.2982,23.2187,23.2187,290800.0
2009-01-20 14:15:00,37.98,38.03,37.88,37.93,417200.0,23.2249,23.2554,23.1637,23.1943,417200.0
2009-01-20 14:20:00,37.93,37.94,37.78,37.82,364400.0,23.1943,23.2004,23.1026,23.127,364400.0
2009-01-20 14:25:00,37.83,38.01,37.82,38.0,410400.0,23.1331,23.2432,23.127,23.2371,410400.0
2009-01-20 14:30:00,38.0,38.03,37.92,38.02,322200.0,23.2371,23.2554,23.1882,23.2493,322200.0
2009-01-20 14:35:00,38.01,38.13,38.0,38.06,397100.0,23.2432,23.3166,23.2371,23.2738,397100.0
2009-01-20 14:40:00,38.06,38.1,37.94,37.95,521200.0,23.2738,23.2982,23.2004,23.2065,521200.0
2009-01-20 14:45:00,37.95,37.96,37.78,37.84,732600.0,23.2065,23.2126,23.1026,23.1392,732600.0
2009-01-20 14:50:00,37.84,38.04,37.83,38.01,658500.0,23.1392,23.2615,23.1331,23.2432,658500.0
2009-01-20 14:55:00,38.01,38.01,37.83,37.87,663100.0,23.2432,23.2432,23.1331,23.1576,663100.0
2009-01-20 15:00:00,37.87,37.93,37.73,37.77,542400.0,23.1576,23.1943,23.072,23.0964,542400.0
2009-01-20 15:05:00,37.77,37.78,37.65,37.65,466900.0,23.0964,23.1026,23.0231,23.0231,466900.0
2009-01-20 15:10:00,37.64,37.76,37.62,37.67,1094800.0,23.0169,23.0903,23.0047,23.0353,1094800.0
2009-01-20 15:15:00,37.67,37.72,37.58,37.7,827300.0,23.0353,23.0659,22.9803,23.0536,827300.0
2009-01-20 15:20:00,37.69,37.79,37.63,37.69,743100.0,23.0475,23.1087,23.0108,23.0475,743100.0
2009-01-20 15:25:00,37.7,37.95,37.68,37.83,826000.0,23.0536,23.2065,23.0414,23.1331,826000.0
2009-01-20 15:30:00,37.83,37.97,37.8,37.92,818300.0,23.1331,23.2187,23.1148,23.1882,818300.0
2009-01-20 15:35:00,37.92,38.05,37.76,37.81,766900.0,23.1882,23.2677,23.0903,23.1209,766900.0
2009-01-20 15:40:00,37.82,37.85,37.68,37.7,1134100.0,23.127,23.1454,23.0414,23.0536,1134100.0
2009-01-20 15:45:00,37.7,37.79,37.62,37.77,1301800.0,23.0536,23.1087,23.0047,23.0964,1301800.0
2009-01-20 15:50:00,37.77,37.79,37.63,37.63,1020000.0,23.0964,23.1087,23.0108,23.0108,1020000.0
2009-01-20 15:55:00,37.63,37.68,37.57,37.66,2181900.0,23.0108,23.0414,22.9741,23.0292,2181900.0
2009-01-21 09:30:00,38.39,38.53,38.36,38.47,1045800.0,23.4756,23.5612,23.4572,23.5245,1045800.0
2009-01-21 09:35:00,38.46,38.46,38.33,38.37,1075900.0,23.5184,23.5184,23.4389,23.4633,1075900.0
2009-01-21 09:40:00,38.38,38.38,38.21,38.23,792000.0,23.4695,23.4695,23.3655,23.3777,792000.0
2009-01-21 09:45:00,38.23,38.34,38.2,38.33,1154400.0,23.3777,23.445,23.3594,23.4389,1154400.0
2009-01-21 09:50:00,38.34,38.59,38.29,38.58,1212500.0,23.445,23.5979,23.4144,23.5918,1212500.0
2009-01-21 09:55:00,38.58,38.66,38.54,38.63,1004800.0,23.5918,23.6407,23.5673,23.6223,1004800.0
2009-01-21 10:00:00,38.63,38.69,38.6,38.63,1133900.0,23.6223,23.659,23.604,23.6223,1133900.0
2009-01-21 10:05:00,38.62,38.71,38.52,38.52,1195600.0,23.6162,23.6712,23.5551,23.5551,1195600.0
2009-01-21 10:10:00,38.52,38.57,38.45,38.52,812600.0,23.5551,23.5856,23.5123,23.5551,812600.0
2009-01-21 10:15:00,38.52,38.62,38.48,38.6,637300.0,23.5551,23.6162,23.5306,23.604,637300.0
2009-01-21 10:20:00,38.6,38.63,38.51,38.56,823400.0,23.604,23.6223,23.5489,23.5795,823400.0
2009-01-21 10:25:00,38.55,38.66,38.34,38.36,733900.0,23.5734,23.6407,23.445,23.4572,733900.0
2009-01-21 10:30:00,38.37,38.43,38.29,38.29,324700.0,23.4633,23.5,23.4144,23.4144,324700.0
2009-01-21 10:35:00,38.28,38.34,38.16,38.22,319900.0,23.4083,23.445,23.3349,23.3716,319900.0
2009-01-21 10:40:00,38.22,38.25,38.15,38.22,542700.0,23.3716,23.39,23.3288,23.3716,542700.0
2009-01-21 10:45:00,38.22,38.3,38.11,38.12,700300.0,23.3716,23.4205,23.3043,23.3105,700300.0
2009-01-21 10:50:00,38.11,38.17,38.01,38.09,597900.0,23.3043,23.341,23.2432,23.2921,597900.0
2009-01-21 10:55:00,38.09,38.09,37.9,37.95,898700.0,23.2921,23.2921,23.1759,23.2065,898700.0
2009-01-21 11:00:00,37.95,38.13,37.95,38.11,393100.0,23.2065,23.3166,23.2065,23.3043,393100.0
2009-01-21 11:05:00,38.11,38.2,38.11,38.15,605500.0,23.3043,23.3594,23.3043,23.3288,605500.0
2009-01-21 11:10:00,38.15,38.16,38.06,38.06,406300.0,23.3288,23.3349,23.2738,23.2738,406300.0
2009-01-21 11:15:00,38.06,38.18,37.97,38.14,433700.0,23.2738,23.3472,23.2187,23.3227,433700.0
2009-01-21 11:20:00,38.13,38.21,38.09,38.2,1115600.0,23.3166,23.3655,23.2921,23.3594,1115600.0
2009-01-21 11:25:00,38.21,38.21,38.1,38.17,297100.0,23.3655,23.3655,23.2982,23.341,297100.0
2009-01-21 11:30:00,38.17,38.28,38.14,38.28,667300.0,23.341,23.4083,23.3227,23.4083,667300.0
2009-01-21 11:35:00,38.26,38.31,38.19,38.22,596200.0,23.3961,23.4266,23.3533,23.3716,596200.0
2009-01-21 11:40:00,38.22,38.34,38.17,38.31,244000.0,23.3716,23.445,23.341,23.4266,244000.0
2009-01-21 11:45:00,38.3,38.34,38.25,38.3,358200.0,23.4205,23.445,23.39,23.4205,358200.0
2009-01-21 11:50:00,38.29,38.42,38.29,38.38,500700.0,23.4144,23.4939,23.4144,23.4695,500700.0
2009-01-21 11:55:00,38.39,38.39,38.29,38.33,936400.0,23.4756,23.4756,23.4144,23.4389,936400.0
2009-01-21 12:00:00,38.33,38.34,38.21,38.25,910700.0,23.4389,23.445,23.3655,23.39,910700.0
2009-01-21 12:05:00,38.25,38.38,38.21,38.38,480900.0,23.39,23.4695,23.3655,23.4695,480900.0
2009-01-21 12:10:00,38.38,38.5,38.36,38.42,505200.0,23.4695,23.5428,23.4572,23.4939,505200.0
2009-01-21 12:15:00,38.42,38.49,38.32,38.35,855300.0,23.4939,23.5367,23.4328,23.4511,855300.0
2009-01-21 12:20:00,38.35,38.41,38.24,38.26,307500.0,23.4511,23.4878,23.3838,23.3961,307500.0
2009-01-21 12:25:00,38.26,38.28,38.21,38.21,216800.0,23.3961,23.4083,23.3655,23.3655,216800.0
2009-01-21 12:30:00,38.21,38.36,38.18,38.33,412000.0,23.3655,23.4572,23.3472,23.4389,412000.0
2009-01-21 12:35:00,38.33,38.37,38.22,38.23,274500.0,23.4389,23.4633,23.3716,23.3777,274500.0
2009-01-21 12:40:00,38.23,38.3,38.23,38.25,447800.0,23.3777,23.4205,23.3777,23.39,447800.0
2009-01-21 12:45:00,38.26,38.27,38.19,38.24,207900.0,23.3961,23.4022,23.3533,23.3838,207900.0
2009-01-21 12:50:00,38.24,38.24,38.17,38.21,330800.0,23.3838,23.3838,23.341,23.3655,330800.0
2009-01-21 12:55:00,38.2,38.38,38.17,38.37,331800.0,23.3594,23.4695,23.341,23.4633,331800.0
2009-01-21 13:00:00,38.36,38.4,38.32,38.37,405200.0,23.4572,23.4817,23.4328,23.4633,405200.0
2009-01-21 13:05:00,38.38,38.47,38.37,38.45,693600.0,23.4695,23.5245,23.4633,23.5123,693600.0
2009-01-21 13:10:00,38.44,38.44,38.31,38.33,346600.0,23.5061,23.5061,23.4266,23.4389,346600.0
2009-01-21 13:15:00,38.33,38.35,38.26,38.31,504000.0,23.4389,23.4511,23.3961,23.4266,504000.0
2009-01-21 13:20:00,38.31,38.36,38.29,38.35,260200.0,23.4266,23.4572,23.4144,23.4511,260200.0
2009-01-21 13:25:00,38.35,38.36,38.18,38.23,423600.0,23.4511,23.4572,23.3472,23.3777,423600.0
2009-01-21 13:30:00,38.23,38.4,38.21,38.38,437200.0,23.3777,23.4817,23.3655,23.4695,437200.0
2009-01-21 13:35:00,38.38,38.46,38.37,38.44,655400.0,23.4695,23.5184,23.4633,23.5061,655400.0
2009-01-21 13:40:00,38.44,38.52,38.42,38.43,339000.0,23.5061,23.5551,23.4939,23.5,339000.0
2009-01-21 13:45:00,38.44,38.56,38.4,38.51,556600.0,23.5061,23.5795,23.4817,23.5489,556600.0
2009-01-21 13:50:00,38.5,38.55,38.44,38.47,310100.0,23.5428,23.5734,23.5061,23.5245,310100.0
2009-01-21 13:55:00,38.48,38.54,38.42,38.52,343300.0,23.5306,23.5673,23.4939,23.5551,343300.0
2009-01-21 14:00:00,38.53,38.53,38.42,38.46,286400.0,23.5612,23.5612,23.4939,23.5184,286400.0
2009-01-21 14:05:00,38.46,38.47,38.35,38.39,397600.0,23.5184,23.5245,23.4511,23.4756,397600.0
2009-01-21 14:10:00,38.4,38.52,38.38,38.51,357600.0,23.4817,23.5551,23.4695,23.5489,357600.0
2009-01-21 14:15:00,38.52,38.55,38.43,38.52,304400.0,23.5551,23.5734,23.5,23.5551,304400.0
2009-01-21 14:20:00,38.52,38.58,38.44,38.48,553000.0,23.5551,23.5918,23.5061,23.5306,553000.0
2009-01-21 14:25:00,38.48,38.56,38.46,38.5,222300.0,23.5306,23.5795,23.5184,23.5428,222300.0
2009-01-21 14:30:00,38.5,38.78,38.5,38.78,437300.0,23.5428,23.7141,23.5428,23.7141,437300.0
2009-01-21 14:35:00,38.78,38.85,38.74,38.75,376300.0,23.7141,23.7569,23.6896,23.6957,376300.0
2009-01-21 14:40:00,38.76,38.83,38.74,38.75,314100.0,23.7018,23.7446,23.6896,23.6957,314100.0
2009-01-21 14:45:00,38.75,38.92,38.75,38.81,396600.0,23.6957,23.7997,23.6957,23.7324,396600.0
2009-01-21 14:50:00,38.82,38.94,38.81,38.91,388400.0,23.7385,23.8119,23.7324,23.7935,388400.0
2009-01-21 14:55:00,38.9,39.05,38.9,39.0,679700.0,23.7874,23.8792,23.7874,23.8486,679700.0
2009-01-21 15:00:00,38.99,39.02,38.9,38.96,313600.0,23.8425,23.8608,23.7874,23.8241,313600.0
2009-01-21 15:05:00,38.98,39.14,38.97,39.13,387600.0,23.8364,23.9342,23.8302,23.9281,387600.0
2009-01-21 15:10:00,39.14,39.16,39.01,39.03,636000.0,23.9342,23.9464,23.8547,23.8669,636000.0
2009-01-21 15:15:00,39.04,39.18,39.0,39.16,1134500.0,23.873,23.9587,23.8486,23.9464,1134500.0
2009-01-21 15:20:00,39.16,39.2,39.09,39.12,490300.0,23.9464,23.9709,23.9036,23.922,490300.0
2009-01-21 15:25:00,39.12,39.14,39.06,39.13,421400.0,23.922,23.9342,23.8853,23.9281,421400.0
2009-01-21 15:30:00,39.12,39.15,39.05,39.14,268700.0,23.922,23.9403,23.8792,23.9342,268700.0
2009-01-21 15:35:00,39.15,39.37,39.15,39.33,615300.0,23.9403,24.0748,23.9403,24.0504,615300.0
2009-01-21 15:40:00,39.33,39.38,39.25,39.33,281200.0,24.0504,24.081,24.0015,24.0504,281200.0
2009-01-21 15:45:00,39.32,39.42,39.29,39.29,944500.0,24.0443,24.1054,24.0259,24.0259,944500.0
2009-01-21 15:50:00,39.3,39.44,39.3,39.44,1209200.0,24.032,24.1176,24.032,24.1176,1209200.0
2009-01-21 15:55:00,39.43,39.48,39.41,39.43,1713000.0,24.1115,24.1421,24.0993,24.1115,1713000.0
2009-01-22 09:30:00,38.14,38.35,38.1,38.35,453800.0,23.3227,23.4511,23.2982,23.4511,453800.0
2009-01-22 09:35:00,38.35,38.39,38.25,38.29,668200.0,23.4511,23.4756,23.39,23.4144,668200.0
2009-01-22 09:40:00,38.3,38.35,38.19,38.22,393400.0,23.4205,23.4511,23.3533,23.3716,393400.0
2009-01-22 09:45:00,38.21,38.21,37.99,38.03,898900.0,23.3655,23.3655,23.231,23.2554,898900.0
2009-01-22 09:50:00,38.03,38.33,38.0,38.31,789700.0,23.2554,23.4389,23.2371,23.4266,789700.0
2009-01-22 09:55:00,38.3,38.3,38.12,38.16,512600.0,23.4205,23.4205,23.3105,23.3349,512600.0
2009-01-22 10:00:00,38.15,38.26,38.08,38.12,586900.0,23.3288,23.3961,23.286,23.3105,586900.0
2009-01-22 10:05:00,38.13,38.17,38.04,38.14,684900.0,23.3166,23.341,23.2615,23.3227,684900.0
2009-01-22 10:10:00,38.13,38.22,38.13,38.19,614500.0,23.3166,23.3716,23.3166,23.3533,614500.0
2009-01-22 10:15:00,38.19,38.21,38.07,38.21,387100.0,23.3533,23.3655,23.2799,23.3655,387100.0
2009-01-22 10:20:00,38.22,38.28,38.06,38.07,267100.0,23.3716,23.4083,23.2738,23.2799,267100.0
2009-01-22 10:25:00,38.07,38.17,38.03,38.13,405100.0,23.2799,23.341,23.2554,23.3166,405100.0
2009-01-22 10:30:00,38.14,38.14,37.98,37.98,453300.0,23.3227,23.3227,23.2249,23.2249,453300.0
2009-01-22 10:35:00,37.99,38.04,37.89,37.92,574500.0,23.231,23.2615,23.1698,23.1882,574500.0
2009-01-22 10:40:00,37.9,37.99,37.86,37.97,462800.0,23.1759,23.231,23.1515,23.2187,462800.0
2009-01-22 10:45:00,37.96,38.03,37.88,38.01,814300.0,23.2126,23.2554,23.1637,23.2432,814300.0
2009-01-22 10:50:00,38.01,38.12,37.97,38.05,409300.0,23.2432,23.3105,23.2187,23.2677,409300.0
2009-01-22 10:55:00,38.05,38.07,37.96,37.99,413300.0,23.2677,23.2799,23.2126,23.231,413300.0
2009-01-22 11:00:00,37.98,37.98,37.83,37.92,776400.0,23.2249,23.2249,23.1331,23.1882,776400.0
2009-01-22 11:05:00,37.91,38.01,37.91,37.99,564200.0,23.182,23.2432,23.182,23.231,564200.0
2009-01-22 11:10:00,37.98,37.99,37.93,37.96,313500.0,23.2249,23.231,23.1943,23.2126,313500.0
2009-01-22 11:15:00,37.96,38.04,37.95,37.99,418700.0,23.2126,23.2615,23.2065,23.231,418700.0
2009-01-22 11:20:00,37.99,38.03,37.89,37.99,628800.0,23.231,23.2554,23.1698,23.231,628800.0
2009-01-22 11:25:00,38.0,38.12,37.94,37.99,678200.0,23.2371,23.3105,23.2004,23.231,678200.0
2009-01-22 11:30:00,37.99,37.99,37.88,37.94,461300.0,23.231,23.231,23.1637,23.2004,461300.0
2009-01-22 11:35:00,37.94,37.97,37.77,37.79,398500.0,23.2004,23.2187,23.0964,23.1087,398500.0
2009-01-22 11:40:00,37.79,37.86,37.75,37.77,169900.0,23.1087,23.1515,23.0842,23.0964,169900.0
2009-01-22 11:45:00,37.77,37.89,37.76,37.85,411800.0,23.0964,23.1698,23.0903,23.1454,411800.0
2009-01-22 11:50:00,37.85,37.92,37.84,37.85,178100.0,23.1454,23.1882,23.1392,23.1454,178100.0
2009-01-22 11:55:00,37.85,37.86,37.68,37.75,785300.0,23.1454,23.1515,23.0414,23.0842,785300.0
2009-01-22 12:00:00,37.75,37.79,37.72,37.73,287500.0,23.0842,23.1087,23.0659,23.072,287500.0
2009-01-22 12:05:00,37.74,37.8,37.7,37.77,378200.0,23.0781,23.1148,23.0536,23.0964,378200.0
2009-01-22 12:10:00,37.78,37.83,37.77,37.81,264400.0,23.1026,23.1331,23.0964,23.1209,264400.0
2009-01-22 12:15:00,37.81,37.9,37.81,37.88,641100.0,23.1209,23.1759,23.1209,23.1637,641100.0
2009-01-22 12:20:00,37.88,37.92,37.81,37.85,377100.0,23.1637,23.1882,23.1209,23.1454,377100.0
2009-01-22 12:25:00,37.85,37.93,37.79,37.92,220200.0,23.1454,23.1943,23.1087,23.1882,220200.0
2009-01-22 12:30:00,37.91,37.96,37.86,37.96,360400.0,23.182,23.2126,23.1515,23.2126,360400.0
2009-01-22 12:35:00,37.96,38.09,37.96,38.04,334100.0,23.2126,23.2921,23.2126,23.2615,334100.0
2009-01-22 12:40:00,38.04,38.05,37.93,37.96,331700.0,23.2615,23.2677,23.1943,23.2126,331700.0
2009-01-22 12:45:00,37.95,38.16,37.93,38.1,378900.0,23.2065,23.3349,23.1943,23.2982,378900.0
2009-01-22 12:50:00,38.11,38.13,38.04,38.08,268900.0,23.3043,23.3166,23.2615,23.286,268900.0
2009-01-22 12:55:00,38.08,38.16,38.02,38.02,401000.0,23.286,23.3349,23.2493,23.2493,401000.0
2009-01-22 13:00:00,38.02,38.12,38.0,38.1,211100.0,23.2493,23.3105,23.2371,23.2982,211100.0
2009-01-22 13:05:00,38.1,38.13,37.99,38.0,282700.0,23.2982,23.3166,23.231,23.2371,282700.0
2009-01-22 13:10:00,38.0,38.0,37.85,37.9,305400.0,23.2371,23.2371,23.1454,23.1759,305400.0
2009-01-22 13:15:00,37.9,38.02,37.89,37.99,301900.0,23.1759,23.2493,23.1698,23.231,301900.0
2009-01-22 13:20:00,37.98,38.0,37.87,37.92,303300.0,23.2249,23.2371,23.1576,23.1882,303300.0
2009-01-22 13:25:00,37.92,38.07,37.89,37.97,271300.0,23.1882,23.2799,23.1698,23.2187,271300.0
2009-01-22 13:30:00,37.97,37.98,37.88,37.9,380800.0,23.2187,23.2249,23.1637,23.1759,380800.0
2009-01-22 13:35:00,37.9,38.02,37.89,37.96,244700.0,23.1759,23.2493,23.1698,23.2126,244700.0
2009-01-22 13:40:00,37.95,38.09,37.94,37.97,382800.0,23.2065,23.2921,23.2004,23.2187,382800.0
2009-01-22 13:45:00,37.96,38.23,37.93,38.19,609500.0,23.2126,23.3777,23.1943,23.3533,609500.0
2009-01-22 13:50:00,38.2,38.28,38.14,38.27,488500.0,23.3594,23.4083,23.3227,23.4022,488500.0
2009-01-22 13:55:00,38.27,38.35,38.17,38.35,347300.0,23.4022,23.4511,23.341,23.4511,347300.0
2009-01-22 14:00:00,38.34,38.55,38.26,38.53,518300.0,23.445,23.5734,23.3961,23.5612,518300.0
2009-01-22 14:05:00,38.52,38.67,38.48,38.56,430100.0,23.5551,23.6468,23.5306,23.5795,430100.0
2009-01-22 14:10:00,38.57,38.73,38.54,38.69,415200.0,23.5856,23.6835,23.5673,23.659,415200.0
2009-01-22 14:15:00,38.69,38.79,38.64,38.76,607300.0,23.659,23.7202,23.6284,23.7018,607300.0
2009-01-22 14:20:00,38.76,38.81,38.57,38.64,598500.0,23.7018,23.7324,23.5856,23.6284,598500.0
2009-01-22 14:25:00,38.64,38.69,38.54,38.58,473900.0,23.6284,23.659,23.5673,23.5918,473900.0
2009-01-22 14:30:00,38.58,38.65,38.52,38.56,510600.0,23.5918,23.6346,23.5551,23.5795,510600.0
2009-01-22 14:35:00,38.56,38.75,38.54,38.71,300300.0,23.5795,23.6957,23.5673,23.6712,300300.0
2009-01-22 14:40:00,38.71,38.74,38.6,38.6,477600.0,23.6712,23.6896,23.604,23.604,477600.0
2009-01-22 14:45:00,38.6,38.6,38.4,38.41,718700.0,23.604,23.604,23.4817,23.4878,718700.0
2009-01-22 14:50:00,38.41,38.55,38.38,38.54,613500.0,23.4878,23.5734,23.4695,23.5673,613500.0
2009-01-22 14:55:00,38.54,38.63,38.5,38.62,483000.0,23.5673,23.6223,23.5428,23.6162,483000.0
2009-01-22 15:00:00,38.62,38.65,38.31,38.32,466000.0,23.6162,23.6346,23.4266,23.4328,466000.0
2009-01-22 15:05:00,38.32,38.33,38.21,38.26,534100.0,23.4328,23.4389,23.3655,23.3961,534100.0
2009-01-22 15:10:00,38.25,38.39,38.17,38.34,453500.0,23.39,23.4756,23.341,23.445,453500.0
2009-01-22 15:15:00,38.35,38.35,38.12,38.16,669900.0,23.4511,23.4511,23.3105,23.3349,669900.0
2009-01-22 15:20:00,38.16,38.29,38.11,38.23,545100.0,23.3349,23.4144,23.3043,23.3777,545100.0
2009-01-22 15:25:00,38.24,38.3,38.22,38.28,614900.0,23.3838,23.4205,23.3716,23.4083,614900.0
2009-01-22 15:30:00,38.29,38.31,38.2,38.24,379200.0,23.4144,23.4266,23.3594,23.3838,379200.0
2009-01-22 15:35:00,38.24,38.25,38.14,38.18,1015900.0,23.3838,23.39,23.3227,23.3472,1015900.0
2009-01-22 15:40:00,38.18,38.52,38.18,38.45,605000.0,23.3472,23.5551,23.3472,23.5123,605000.0
2009-01-22 15:45:00,38.44,38.6,38.44,38.6,1027000.0,23.5061,23.604,23.5061,23.604,1027000.0
2009-01-22 15:50:00,38.6,38.6,38.46,38.49,909100.0,23.604,23.604,23.5184,23.5367,909100.0
2009-01-22 15:55:00,38.49,38.55,38.47,38.5,1201000.0,23.5367,23.5734,23.5245,23.5428,1201000.0
2009-01-23 09:30:00,37.06,37.23,37.06,37.13,855900.0,22.6623,22.7662,22.6623,22.7051,855900.0
2009-01-23 09:35:00,37.13,37.24,37.0,37.14,659700.0,22.7051,22.7723,22.6256,22.7112,659700.0
2009-01-23 09:40:00,37.14,37.23,37.11,37.18,730900.0,22.7112,22.7662,22.6928,22.7357,730900.0
2009-01-23 09:45:00,37.18,37.23,37.08,37.12,538200.0,22.7357,22.7662,22.6745,22.699,538200.0
2009-01-23 09:50:00,37.12,37.23,37.09,37.23,559400.0,22.699,22.7662,22.6806,22.7662,559400.0
2009-01-23 09:55:00,37.24,37.24,37.12,37.16,357300.0,22.7723,22.7723,22.699,22.7234,357300.0
2009-01-23 10:00:00,37.15,37.31,37.13,37.25,432700.0,22.7173,22.8151,22.7051,22.7785,432700.0
2009-01-23 10:05:00,37.26,37.27,37.15,37.23,542200.0,22.7846,22.7907,22.7173,22.7662,542200.0
2009-01-23 10:10:00,37.23,37.29,37.17,37.26,397300.0,22.7662,22.8029,22.7295,22.7846,397300.0
2009-01-23 10:15:00,37.25,37.34,37.22,37.3,512200.0,22.7785,22.8335,22.7601,22.809,512200.0
2009-01-23 10:20:00,37.3,37.51,37.22,37.48,991200.0,22.809,22.9374,22.7601,22.9191,991200.0
2009-01-23 10:25:00,37.48,37.52,37.44,37.45,607400.0,22.9191,22.9436,22.8946,22.9008,607400.0
2009-01-23 10:30:00,37.45,37.45,37.23,37.23,281300.0,22.9008,22.9008,22.7662,22.7662,281300.0
2009-01-23 10:35:00,37.23,37.32,37.23,37.23,370200.0,22.7662,22.8213,22.7662,22.7662,370200.0
2009-01-23 10:40:00,37.22,37.22,37.13,37.14,308200.0,22.7601,22.7601,22.7051,22.7112,308200.0
2009-01-23 10:45:00,37.14,37.19,37.07,37.17,315700.0,22.7112,22.7418,22.6684,22.7295,315700.0
2009-01-23 10:50:00,37.18,37.28,37.15,37.25,305000.0,22.7357,22.7968,22.7173,22.7785,305000.0
2009-01-23 10:55:00,37.26,37.28,37.17,37.17,455000.0,22.7846,22.7968,22.7295,22.7295,455000.0
2009-01-23 11:00:00,37.18,37.5,37.18,37.5,436500.0,22.7357,22.9313,22.7357,22.9313,436500.0
2009-01-23 11:05:00,37.5,37.52,37.4,37.42,534500.0,22.9313,22.9436,22.8702,22.8824,534500.0
2009-01-23 11:10:00,37.42,37.56,37.36,37.55,523600.0,22.8824,22.968,22.8457,22.9619,523600.0
2009-01-23 11:15:00,37.55,37.73,37.53,37.67,668400.0,22.9619,23.072,22.9497,23.0353,668400.0
2009-01-23 11:20:00,37.67,37.76,37.62,37.62,587400.0,23.0353,23.0903,23.0047,23.0047,587400.0
2009-01-23 11:25:00,37.63,37.65,37.55,37.58,1095500.0,23.0108,23.0231,22.9619,22.9803,1095500.0
2009-01-23 11:30:00,37.59,37.64,37.5,37.52,309900.0,22.9864,23.0169,22.9313,22.9436,309900.0
2009-01-23 11:35:00,37.53,37.59,37.51,37.57,391000.0,22.9497,22.9864,22.9374,22.9741,391000.0
2009-01-23 11:40:00,37.58,37.68,37.57,37.59,430100.0,22.9803,23.0414,22.9741,22.9864,430100.0
2009-01-23 11:45:00,37.6,37.61,37.52,37.6,265900.0,22.9925,22.9986,22.9436,22.9925,265900.0
2009-01-23 11:50:00,37.59,37.65,37.51,37.63,385100.0,22.9864,23.0231,22.9374,23.0108,385100.0
2009-01-23 11:55:00,37.63,37.66,37.44,37.51,275100.0,23.0108,23.0292,22.8946,22.9374,275100.0
2009-01-23 12:00:00,37.51,37.57,37.48,37.53,396400.0,22.9374,22.9741,22.9191,22.9497,396400.0
2009-01-23 12:05:00,37.54,37.61,37.52,37.54,550900.0,22.9558,22.9986,22.9436,22.9558,550900.0
2009-01-23 12:10:00,37.54,37.68,37.53,37.66,403200.0,22.9558,23.0414,22.9497,23.0292,403200.0
2009-01-23 12:15:00,37.66,37.7,37.1,37.65,318600.0,23.0292,23.0536,22.6867,23.0231,318600.0
2009-01-23 12:20:00,37.66,37.91,37.66,37.87,342400.0,23.0292,23.182,23.0292,23.1576,342400.0
2009-01-23 12:25:00,37.87,37.92,37.1,37.86,367800.0,23.1576,23.1882,22.6867,23.1515,367800.0
2009-01-23 12:30:00,37.86,37.86,37.69,37.7,373900.0,23.1515,23.1515,23.0475,23.0536,373900.0
2009-01-23 12:35:00,37.71,37.72,37.56,37.57,338100.0,23.0597,23.0659,22.968,22.9741,338100.0
2009-01-23 12:40:00,37.56,37.65,37.54,37.62,352800.0,22.968,23.0231,22.9558,23.0047,352800.0
2009-01-23 12:45:00,37.62,37.85,37.59,37.79,995200.0,23.0047,23.1454,22.9864,23.1087,995200.0
2009-01-23 12:50:00,37.79,37.93,37.76,37.76,725100.0,23.1087,23.1943,23.0903,23.0903,725100.0
2009-01-23 12:55:00,37.76,37.86,37.69,37.78,304400.0,23.0903,23.1515,23.0475,23.1026,304400.0
2009-01-23 13:00:00,37.77,37.88,37.69,37.86,315600.0,23.0964,23.1637,23.0475,23.1515,315600.0
2009-01-23 13:05:00,37.87,37.88,37.71,37.75,248800.0,23.1576,23.1637,23.0597,23.0842,248800.0
2009-01-23 13:10:00,37.76,37.98,37.75,37.92,260600.0,23.0903,23.2249,23.0842,23.1882,260600.0
2009-01-23 13:15:00,37.92,38.11,37.89,38.1,609000.0,23.1882,23.3043,23.1698,23.2982,609000.0
2009-01-23 13:20:00,38.09,38.13,38.04,38.1,363600.0,23.2921,23.3166,23.2615,23.2982,363600.0
2009-01-23 13:25:00,38.1,38.17,38.07,38.08,494800.0,23.2982,23.341,23.2799,23.286,494800.0
2009-01-23 13:30:00,38.07,38.23,38.07,38.23,637000.0,23.2799,23.3777,23.2799,23.3777,637000.0
2009-01-23 13:35:00,38.23,38.31,38.17,38.17,369300.0,23.3777,23.4266,23.341,23.341,369300.0
2009-01-23 13:40:00,38.18,38.25,38.17,38.25,356900.0,23.3472,23.39,23.341,23.39,356900.0
2009-01-23 13:45:00,38.25,38.35,38.24,38.32,680700.0,23.39,23.4511,23.3838,23.4328,680700.0
2009-01-23 13:50:00,38.33,38.33,38.21,38.25,340400.0,23.4389,23.4389,23.3655,23.39,340400.0
2009-01-23 13:55:00,38.25,38.47,38.21,38.46,543600.0,23.39,23.5245,23.3655,23.5184,543600.0
2009-01-23 14:00:00,38.46,38.53,38.35,38.35,612700.0,23.5184,23.5612,23.4511,23.4511,612700.0
2009-01-23 14:05:00,38.34,38.4,38.34,38.35,201600.0,23.445,23.4817,23.445,23.4511,201600.0
2009-01-23 14:10:00,38.34,38.34,38.18,38.18,292000.0,23.445,23.445,23.3472,23.3472,292000.0
2009-01-23 14:15:00,38.19,38.26,38.14,38.23,244200.0,23.3533,23.3961,23.3227,23.3777,244200.0
2009-01-23 14:20:00,38.22,38.45,38.19,38.44,273100.0,23.3716,23.5123,23.3533,23.5061,273100.0
2009-01-23 14:25:00,38.44,38.46,38.31,38.34,228100.0,23.5061,23.5184,23.4266,23.445,228100.0
2009-01-23 14:30:00,38.35,38.37,38.12,38.13,455300.0,23.4511,23.4633,23.3105,23.3166,455300.0
2009-01-23 14:35:00,38.12,38.22,38.11,38.22,159800.0,23.3105,23.3716,23.3043,23.3716,159800.0
2009-01-23 14:40:00,38.23,38.28,38.1,38.2,412700.0,23.3777,23.4083,23.2982,23.3594,412700.0
2009-01-23 14:45:00,38.2,38.32,38.13,38.27,377800.0,23.3594,23.4328,23.3166,23.4022,377800.0
2009-01-23 14:50:00,38.27,38.27,38.04,38.05,314300.0,23.4022,23.4022,23.2615,23.2677,314300.0
2009-01-23 14:55:00,38.05,38.05,37.9,38.0,247200.0,23.2677,23.2677,23.1759,23.2371,247200.0
2009-01-23 15:00:00,38.0,38.14,37.9,38.12,287800.0,23.2371,23.3227,23.1759,23.3105,287800.0
2009-01-23 15:05:00,38.11,38.14,37.93,37.93,471000.0,23.3043,23.3227,23.1943,23.1943,471000.0
2009-01-23 15:10:00,37.93,38.07,37.89,37.98,303300.0,23.1943,23.2799,23.1698,23.2249,303300.0
2009-01-23 15:15:00,37.98,38.05,37.94,38.02,363900.0,23.2249,23.2677,23.2004,23.2493,363900.0
2009-01-23 15:20:00,38.02,38.22,38.0,38.2,522900.0,23.2493,23.3716,23.2371,23.3594,522900.0
2009-01-23 15:25:00,38.21,38.27,38.05,38.06,279500.0,23.3655,23.4022,23.2677,23.2738,279500.0
2009-01-23 15:30:00,38.05,38.1,37.99,38.08,577700.0,23.2677,23.2982,23.231,23.286,577700.0
2009-01-23 15:35:00,38.09,38.19,38.07,38.17,701500.0,23.2921,23.3533,23.2799,23.341,701500.0
2009-01-23 15:40:00,38.18,38.25,38.12,38.15,496400.0,23.3472,23.39,23.3105,23.3288,496400.0
2009-01-23 15:45:00,38.14,38.25,38.14,38.25,425000.0,23.3227,23.39,23.3227,23.39,425000.0
2009-01-23 15:50:00,38.26,38.35,38.26,38.33,655300.0,23.3961,23.4511,23.3961,23.4389,655300.0
2009-01-23 15:55:00,38.34,38.35,38.23,38.23,1106300.0,23.445,23.4511,23.3777,23.3777,1106300.0
2009-01-26 09:30:00,38.64,38.68,38.56,38.64,543100.0,23.6284,23.6529,23.5795,23.6284,543100.0
2009-01-26 09:35:00,38.65,38.78,38.61,38.78,378400.0,23.6346,23.7141,23.6101,23.7141,378400.0
2009-01-26 09:40:00,38.78,39.0,38.77,38.93,1350200.0,23.7141,23.8486,23.7079,23.8058,1350200.0
2009-01-26 09:45:00,38.93,38.95,38.77,38.81,559100.0,23.8058,23.818,23.7079,23.7324,559100.0
2009-01-26 09:50:00,38.81,38.86,38.79,38.86,468400.0,23.7324,23.763,23.7202,23.763,468400.0
2009-01-26 09:55:00,38.86,38.98,38.82,38.98,620000.0,23.763,23.8364,23.7385,23.8364,620000.0
2009-01-26 10:00:00,38.98,39.25,38.98,39.16,686500.0,23.8364,24.0015,23.8364,23.9464,686500.0
2009-01-26 10:05:00,39.16,39.32,39.15,39.28,718500.0,23.9464,24.0443,23.9403,24.0198,718500.0
2009-01-26 10:10:00,39.28,39.36,39.18,39.2,341000.0,24.0198,24.0687,23.9587,23.9709,341000.0
2009-01-26 10:15:00,39.21,39.29,39.21,39.28,545600.0,23.977,24.0259,23.977,24.0198,545600.0
2009-01-26 10:20:00,39.26,39.52,39.26,39.5,921900.0,24.0076,24.1666,24.0076,24.1543,921900.0
2009-01-26 10:25:00,39.49,39.5,39.32,39.33,440000.0,24.1482,24.1543,24.0443,24.0504,440000.0
2009-01-26 10:30:00,39.33,39.39,39.31,39.33,521700.0,24.0504,24.0871,24.0382,24.0504,521700.0
2009-01-26 10:35:00,39.33,39.35,39.22,39.22,402900.0,24.0504,24.0626,23.9831,23.9831,402900.0
2009-01-26 10:40:00,39.22,39.26,39.13,39.16,448700.0,23.9831,24.0076,23.9281,23.9464,448700.0
2009-01-26 10:45:00,39.15,39.33,39.15,39.31,349200.0,23.9403,24.0504,23.9403,24.0382,349200.0
2009-01-26 10:50:00,39.31,39.32,39.23,39.25,518000.0,24.0382,24.0443,23.9892,24.0015,518000.0
2009-01-26 10:55:00,39.25,39.29,39.17,39.22,473000.0,24.0015,24.0259,23.9525,23.9831,473000.0
2009-01-26 11:00:00,39.21,39.37,39.21,39.29,336200.0,23.977,24.0748,23.977,24.0259,336200.0
2009-01-26 11:05:00,39.28,39.28,39.2,39.21,515700.0,24.0198,24.0198,23.9709,23.977,515700.0
2009-01-26 11:10:00,39.22,39.24,39.19,39.24,292600.0,23.9831,23.9953,23.9648,23.9953,292600.0
2009-01-26 11:15:00,39.23,39.29,39.07,39.13,794900.0,23.9892,24.0259,23.8914,23.9281,794900.0
2009-01-26 11:20:00,39.13,39.17,39.08,39.16,232200.0,23.9281,23.9525,23.8975,23.9464,232200.0
2009-01-26 11:25:00,39.15,39.26,39.12,39.26,301200.0,23.9403,24.0076,23.922,24.0076,301200.0
2009-01-26 11:30:00,39.25,39.31,39.2,39.26,223400.0,24.0015,24.0382,23.9709,24.0076,223400.0
2009-01-26 11:35:00,39.26,39.3,39.16,39.2,346000.0,24.0076,24.032,23.9464,23.9709,346000.0
2009-01-26 11:40:00,39.2,39.24,39.18,39.21,212400.0,23.9709,23.9953,23.9587,23.977,212400.0
2009-01-26 11:45:00,39.22,39.28,39.09,39.09,260600.0,23.9831,24.0198,23.9036,23.9036,260600.0
2009-01-26 11:50:00,39.1,39.14,39.05,39.09,354300.0,23.9097,23.9342,23.8792,23.9036,354300.0
2009-01-26 11:55:00,39.08,39.16,39.08,39.16,316300.0,23.8975,23.9464,23.8975,23.9464,316300.0
2009-01-26 12:00:00,39.15,39.29,39.15,39.26,208000.0,23.9403,24.0259,23.9403,24.0076,208000.0
2009-01-26 12:05:00,39.26,39.26,39.16,39.22,628300.0,24.0076,24.0076,23.9464,23.9831,628300.0
2009-01-26 12:10:00,39.22,39.22,39.1,39.18,188600.0,23.9831,23.9831,23.9097,23.9587,188600.0
2009-01-26 12:15:00,39.18,39.25,39.15,39.2,329500.0,23.9587,24.0015,23.9403,23.9709,329500.0
2009-01-26 12:20:00,39.19,39.38,39.19,39.32,367900.0,23.9648,24.081,23.9648,24.0443,367900.0
2009-01-26 12:25:00,39.32,39.33,39.25,39.3,574000.0,24.0443,24.0504,24.0015,24.032,574000.0
2009-01-26 12:30:00,39.3,39.37,39.21,39.23,286800.0,24.032,24.0748,23.977,23.9892,286800.0
2009-01-26 12:35:00,39.23,39.23,39.11,39.19,280100.0,23.9892,23.9892,23.9158,23.9648,280100.0
2009-01-26 12:40:00,39.2,39.27,39.19,39.24,302700.0,23.9709,24.0137,23.9648,23.9953,302700.0
2009-01-26 12:45:00,39.24,39.32,39.2,39.23,395700.0,23.9953,24.0443,23.9709,23.9892,395700.0
2009-01-26 12:50:00,39.23,39.33,39.15,39.32,329200.0,23.9892,24.0504,23.9403,24.0443,329200.0
2009-01-26 12:55:00,39.32,39.33,39.16,39.2,372100.0,24.0443,24.0504,23.9464,23.9709,372100.0
2009-01-26 13:00:00,39.19,39.24,39.16,39.18,453600.0,23.9648,23.9953,23.9464,23.9587,453600.0
2009-01-26 13:05:00,39.19,39.19,38.97,39.06,362800.0,23.9648,23.9648,23.8302,23.8853,362800.0
2009-01-26 13:10:00,39.06,39.1,38.99,39.01,290800.0,23.8853,23.9097,23.8425,23.8547,290800.0
2009-01-26 13:15:00,39.0,39.12,39.0,39.04,396100.0,23.8486,23.922,23.8486,23.873,396100.0
2009-01-26 13:20:00,39.04,39.11,38.97,39.11,689700.0,23.873,23.9158,23.8302,23.9158,689700.0
2009-01-26 13:25:00,39.11,39.14,39.0,39.07,298000.0,23.9158,23.9342,23.8486,23.8914,298000.0
2009-01-26 13:30:00,39.07,39.08,38.89,38.89,396100.0,23.8914,23.8975,23.7813,23.7813,396100.0
2009-01-26 13:35:00,38.9,38.96,38.88,38.91,226500.0,23.7874,23.8241,23.7752,23.7935,226500.0
2009-01-26 13:40:00,38.92,39.06,38.92,39.06,183800.0,23.7997,23.8853,23.7997,23.8853,183800.0
2009-01-26 13:45:00,39.06,39.06,38.93,38.93,302200.0,23.8853,23.8853,23.8058,23.8058,302200.0
2009-01-26 13:50:00,38.92,38.93,38.76,38.82,203700.0,23.7997,23.8058,23.7018,23.7385,203700.0
2009-01-26 13:55:00,38.82,38.83,38.72,38.81,649200.0,23.7385,23.7446,23.6774,23.7324,649200.0
2009-01-26 14:00:00,38.81,38.82,38.62,38.69,786500.0,23.7324,23.7385,23.6162,23.659,786500.0
2009-01-26 14:05:00,38.69,38.69,38.55,38.66,320900.0,23.659,23.659,23.5734,23.6407,320900.0
2009-01-26 14:10:00,38.66,38.69,38.54,38.57,535600.0,23.6407,23.659,23.5673,23.5856,535600.0
2009-01-26 14:15:00,38.57,38.61,38.47,38.58,428300.0,23.5856,23.6101,23.5245,23.5918,428300.0
2009-01-26 14:20:00,38.58,38.65,38.51,38.58,496700.0,23.5918,23.6346,23.5489,23.5918,496700.0
2009-01-26 14:25:00,38.58,38.66,38.52,38.57,506900.0,23.5918,23.6407,23.5551,23.5856,506900.0
2009-01-26 14:30:00,38.58,38.67,38.58,38.66,398700.0,23.5918,23.6468,23.5918,23.6407,398700.0
2009-01-26 14:35:00,38.67,38.74,38.65,38.66,459400.0,23.6468,23.6896,23.6346,23.6407,459400.0
2009-01-26 14:40:00,38.65,38.74,38.56,38.58,304200.0,23.6346,23.6896,23.5795,23.5918,304200.0
2009-01-26 14:45:00,38.59,38.77,38.52,38.74,283600.0,23.5979,23.7079,23.5551,23.6896,283600.0
2009-01-26 14:50:00,38.74,38.83,38.74,38.8,253400.0,23.6896,23.7446,23.6896,23.7263,253400.0
2009-01-26 14:55:00,38.8,38.92,38.71,38.87,376600.0,23.7263,23.7997,23.6712,23.7691,376600.0
2009-01-26 15:00:00,38.87,39.04,38.87,38.91,570100.0,23.7691,23.873,23.7691,23.7935,570100.0
2009-01-26 15:05:00,38.9,39.08,38.87,39.07,445000.0,23.7874,23.8975,23.7691,23.8914,445000.0
2009-01-26 15:10:00,39.07,39.12,38.9,38.95,884900.0,23.8914,23.922,23.7874,23.818,884900.0
2009-01-26 15:15:00,38.96,38.99,38.85,38.99,334500.0,23.8241,23.8425,23.7569,23.8425,334500.0
2009-01-26 15:20:00,38.98,39.09,38.94,39.04,391700.0,23.8364,23.9036,23.8119,23.873,391700.0
2009-01-26 15:25:00,39.04,39.21,39.04,39.14,531700.0,23.873,23.977,23.873,23.9342,531700.0
2009-01-26 15:30:00,39.14,39.18,39.06,39.11,341200.0,23.9342,23.9587,23.8853,23.9158,341200.0
2009-01-26 15:35:00,39.11,39.2,38.99,38.99,460800.0,23.9158,23.9709,23.8425,23.8425,460800.0
2009-01-26 15:40:00,38.99,39.05,38.79,38.94,503200.0,23.8425,23.8792,23.7202,23.8119,503200.0
2009-01-26 15:45:00,38.93,39.06,38.84,39.01,659100.0,23.8058,23.8853,23.7507,23.8547,659100.0
2009-01-26 15:50:00,39.0,39.08,38.94,39.04,647100.0,23.8486,23.8975,23.8119,23.873,647100.0
2009-01-26 15:55:00,39.05,39.06,38.93,38.98,1622900.0,23.8792,23.8853,23.8058,23.8364,1622900.0
2009-01-27 09:30:00,39.47,39.48,39.39,39.46,477200.0,24.136,24.1421,24.0871,24.1299,477200.0
2009-01-27 09:35:00,39.46,39.72,39.45,39.7,563300.0,24.1299,24.2889,24.1238,24.2766,563300.0
2009-01-27 09:40:00,39.7,39.7,39.6,39.62,625800.0,24.2766,24.2766,24.2155,24.2277,625800.0
2009-01-27 09:45:00,39.62,39.66,39.55,39.58,676800.0,24.2277,24.2522,24.1849,24.2033,676800.0
2009-01-27 09:50:00,39.58,39.63,39.58,39.6,437600.0,24.2033,24.2338,24.2033,24.2155,437600.0
2009-01-27 09:55:00,39.61,39.66,39.52,39.57,509300.0,24.2216,24.2522,24.1666,24.1971,509300.0
2009-01-27 10:00:00,39.56,39.58,39.34,39.37,400100.0,24.191,24.2033,24.0565,24.0748,400100.0
2009-01-27 10:05:00,39.38,39.38,39.15,39.21,387400.0,24.081,24.081,23.9403,23.977,387400.0
2009-01-27 10:10:00,39.21,39.32,39.16,39.26,411600.0,23.977,24.0443,23.9464,24.0076,411600.0
2009-01-27 10:15:00,39.25,39.31,39.22,39.31,357000.0,24.0015,24.0382,23.9831,24.0382,357000.0
2009-01-27 10:20:00,39.32,39.48,39.32,39.42,633300.0,24.0443,24.1421,24.0443,24.1054,633300.0
2009-01-27 10:25:00,39.43,39.47,39.35,39.37,169000.0,24.1115,24.136,24.0626,24.0748,169000.0
2009-01-27 10:30:00,39.37,39.4,39.28,39.39,293400.0,24.0748,24.0932,24.0198,24.0871,293400.0
2009-01-27 10:35:00,39.4,39.47,39.36,39.36,179400.0,24.0932,24.136,24.0687,24.0687,179400.0
2009-01-27 10:40:00,39.36,39.42,39.29,39.29,424400.0,24.0687,24.1054,24.0259,24.0259,424400.0
2009-01-27 10:45:00,39.29,39.29,39.2,39.23,208900.0,24.0259,24.0259,23.9709,23.9892,208900.0
2009-01-27 10:50:00,39.22,39.32,39.21,39.29,356500.0,23.9831,24.0443,23.977,24.0259,356500.0
2009-01-27 10:55:00,39.29,39.41,39.26,39.39,411000.0,24.0259,24.0993,24.0076,24.0871,411000.0
2009-01-27 11:00:00,39.38,39.45,39.37,39.37,440300.0,24.081,24.1238,24.0748,24.0748,440300.0
2009-01-27 11:05:00,39.37,39.56,39.35,39.55,329900.0,24.0748,24.191,24.0626,24.1849,329900.0
2009-01-27 11:10:00,39.54,39.62,39.53,39.53,474800.0,24.1788,24.2277,24.1727,24.1727,474800.0
2009-01-27 11:15:00,39.54,39.61,39.53,39.56,577100.0,24.1788,24.2216,24.1727,24.191,577100.0
2009-01-27 11:20:00,39.56,39.64,39.54,39.6,907500.0,24.191,24.2399,24.1788,24.2155,907500.0
2009-01-27 11:25:00,39.61,39.69,39.61,39.68,576000.0,24.2216,24.2705,24.2216,24.2644,576000.0
2009-01-27 11:30:00,39.68,39.72,39.58,39.59,399300.0,24.2644,24.2889,24.2033,24.2094,399300.0
2009-01-27 11:35:00,39.59,39.61,39.56,39.59,640700.0,24.2094,24.2216,24.191,24.2094,640700.0
2009-01-27 11:40:00,39.59,39.62,39.51,39.57,805200.0,24.2094,24.2277,24.1605,24.1971,805200.0
2009-01-27 11:45:00,39.56,39.66,39.56,39.58,255900.0,24.191,24.2522,24.191,24.2033,255900.0
2009-01-27 11:50:00,39.58,39.58,39.5,39.58,412400.0,24.2033,24.2033,24.1543,24.2033,412400.0
2009-01-27 11:55:00,39.58,39.59,39.5,39.53,372400.0,24.2033,24.2094,24.1543,24.1727,372400.0
2009-01-27 12:00:00,39.53,39.57,39.46,39.55,283900.0,24.1727,24.1971,24.1299,24.1849,283900.0
2009-01-27 12:05:00,39.55,39.6,39.54,39.6,366600.0,24.1849,24.2155,24.1788,24.2155,366600.0
2009-01-27 12:10:00,39.6,39.64,39.57,39.61,398400.0,24.2155,24.2399,24.1971,24.2216,398400.0
2009-01-27 12:15:00,39.62,39.73,39.61,39.72,769600.0,24.2277,24.295,24.2216,24.2889,769600.0
2009-01-27 12:20:00,39.72,39.76,39.68,39.73,890200.0,24.2889,24.3133,24.2644,24.295,890200.0
2009-01-27 12:25:00,39.72,39.88,39.7,39.82,1061700.0,24.2889,24.3867,24.2766,24.35,1061700.0
2009-01-27 12:30:00,39.82,39.88,39.81,39.82,588700.0,24.35,24.3867,24.3439,24.35,588700.0
2009-01-27 12:35:00,39.83,39.85,39.81,39.84,380300.0,24.3561,24.3684,24.3439,24.3622,380300.0
2009-01-27 12:40:00,39.85,39.93,39.83,39.84,780600.0,24.3684,24.4173,24.3561,24.3622,780600.0
2009-01-27 12:45:00,39.84,39.84,39.77,39.82,890700.0,24.3622,24.3622,24.3194,24.35,890700.0
2009-01-27 12:50:00,39.83,39.84,39.77,39.81,145900.0,24.3561,24.3622,24.3194,24.3439,145900.0
2009-01-27 12:55:00,39.82,39.89,39.81,39.83,235200.0,24.35,24.3928,24.3439,24.3561,235200.0
2009-01-27 13:00:00,39.82,39.84,39.72,39.74,237400.0,24.35,24.3622,24.2889,24.3011,237400.0
2009-01-27 13:05:00,39.74,39.74,39.64,39.65,458300.0,24.3011,24.3011,24.2399,24.2461,458300.0
2009-01-27 13:10:00,39.65,39.73,39.64,39.69,460800.0,24.2461,24.295,24.2399,24.2705,460800.0
2009-01-27 13:15:00,39.7,39.73,39.64,39.67,324400.0,24.2766,24.295,24.2399,24.2583,324400.0
2009-01-27 13:20:00,39.67,39.84,39.65,39.84,325000.0,24.2583,24.3622,24.2461,24.3622,325000.0
2009-01-27 13:25:00,39.84,39.84,39.66,39.69,241600.0,24.3622,24.3622,24.2522,24.2705,241600.0
2009-01-27 13:30:00,39.69,39.69,39.61,39.62,271900.0,24.2705,24.2705,24.2216,24.2277,271900.0
2009-01-27 13:35:00,39.62,39.7,39.62,39.65,248600.0,24.2277,24.2766,24.2277,24.2461,248600.0
2009-01-27 13:40:00,39.65,39.79,39.65,39.75,219000.0,24.2461,24.3317,24.2461,24.3072,219000.0
2009-01-27 13:45:00,39.75,39.79,39.64,39.7,190100.0,24.3072,24.3317,24.2399,24.2766,190100.0
2009-01-27 13:50:00,39.7,39.77,39.69,39.76,123100.0,24.2766,24.3194,24.2705,24.3133,123100.0
2009-01-27 13:55:00,39.76,39.76,39.62,39.62,434200.0,24.3133,24.3133,24.2277,24.2277,434200.0
2009-01-27 14:00:00,39.61,39.65,39.54,39.61,246500.0,24.2216,24.2461,24.1788,24.2216,246500.0
2009-01-27 14:05:00,39.62,39.63,39.5,39.56,244300.0,24.2277,24.2338,24.1543,24.191,244300.0
2009-01-27 14:10:00,39.57,39.63,39.51,39.53,163500.0,24.1971,24.2338,24.1605,24.1727,163500.0
2009-01-27 14:15:00,39.52,39.66,39.5,39.61,311400.0,24.1666,24.2522,24.1543,24.2216,311400.0
2009-01-27 14:20:00,39.61,39.63,39.55,39.58,251000.0,24.2216,24.2338,24.1849,24.2033,251000.0
2009-01-27 14:25:00,39.58,39.63,39.5,39.51,258100.0,24.2033,24.2338,24.1543,24.1605,258100.0
2009-01-27 14:30:00,39.51,39.53,39.43,39.52,225100.0,24.1605,24.1727,24.1115,24.1666,225100.0
2009-01-27 14:35:00,39.53,39.67,39.53,39.57,267000.0,24.1727,24.2583,24.1727,24.1971,267000.0
2009-01-27 14:40:00,39.58,39.65,39.56,39.6,245500.0,24.2033,24.2461,24.191,24.2155,245500.0
2009-01-27 14:45:00,39.6,39.62,39.55,39.61,298400.0,24.2155,24.2277,24.1849,24.2216,298400.0
2009-01-27 14:50:00,39.63,39.75,39.63,39.71,343200.0,24.2338,24.3072,24.2338,24.2828,343200.0
2009-01-27 14:55:00,39.72,39.74,39.66,39.71,485300.0,24.2889,24.3011,24.2522,24.2828,485300.0
2009-01-27 15:00:00,39.72,39.78,39.53,39.61,434500.0,24.2889,24.3256,24.1727,24.2216,434500.0
2009-01-27 15:05:00,39.61,39.65,39.54,39.65,302900.0,24.2216,24.2461,24.1788,24.2461,302900.0
2009-01-27 15:10:00,39.65,39.69,39.59,39.68,526200.0,24.2461,24.2705,24.2094,24.2644,526200.0
2009-01-27 15:15:00,39.67,39.74,39.66,39.72,589900.0,24.2583,24.3011,24.2522,24.2889,589900.0
2009-01-27 15:20:00,39.71,39.8,39.7,39.8,495600.0,24.2828,24.3378,24.2766,24.3378,495600.0
2009-01-27 15:25:00,39.8,39.87,39.74,39.81,448500.0,24.3378,24.3806,24.3011,24.3439,448500.0
2009-01-27 15:30:00,39.81,39.81,39.72,39.73,578500.0,24.3439,24.3439,24.2889,24.295,578500.0
2009-01-27 15:35:00,39.73,39.75,39.69,39.74,570800.0,24.295,24.3072,24.2705,24.3011,570800.0
2009-01-27 15:40:00,39.74,39.75,39.65,39.68,586000.0,24.3011,24.3072,24.2461,24.2644,586000.0
2009-01-27 15:45:00,39.68,39.7,39.6,39.64,452800.0,24.2644,24.2766,24.2155,24.2399,452800.0
2009-01-27 15:50:00,39.64,39.72,39.6,39.7,607800.0,24.2399,24.2889,24.2155,24.2766,607800.0
2009-01-27 15:55:00,39.71,39.75,39.68,39.72,594000.0,24.2828,24.3072,24.2644,24.2889,594000.0
2009-01-28 09:30:00,40.76,40.89,40.75,40.85,524100.0,24.9248,25.0043,24.9187,24.9799,524100.0
2009-01-28 09:35:00,40.85,41.0,40.82,40.88,571300.0,24.9799,25.0716,24.9615,24.9982,571300.0
2009-01-28 09:40:00,40.87,40.96,40.74,40.75,583800.0,24.9921,25.0471,24.9126,24.9187,583800.0
2009-01-28 09:45:00,40.74,40.75,40.64,40.66,893400.0,24.9126,24.9187,24.8514,24.8637,893400.0
2009-01-28 09:50:00,40.66,40.78,40.66,40.68,353800.0,24.8637,24.9371,24.8637,24.8759,353800.0
2009-01-28 09:55:00,40.68,40.69,40.58,40.6,364800.0,24.8759,24.882,24.8148,24.827,364800.0
2009-01-28 10:00:00,40.6,40.72,40.6,40.61,399400.0,24.827,24.9004,24.827,24.8331,399400.0
2009-01-28 10:05:00,40.61,40.71,40.58,40.7,371100.0,24.8331,24.8943,24.8148,24.8881,371100.0
2009-01-28 10:10:00,40.7,40.75,40.63,40.73,182500.0,24.8881,24.9187,24.8453,24.9065,182500.0
2009-01-28 10:15:00,40.73,40.77,40.69,40.77,401500.0,24.9065,24.9309,24.882,24.9309,401500.0
2009-01-28 10:20:00,40.78,40.8,40.72,40.72,247700.0,24.9371,24.9493,24.9004,24.9004,247700.0
2009-01-28 10:25:00,40.72,40.75,40.69,40.75,299000.0,24.9004,24.9187,24.882,24.9187,299000.0
2009-01-28 10:30:00,40.75,40.9,40.75,40.88,556800.0,24.9187,25.0104,24.9187,24.9982,556800.0
2009-01-28 10:35:00,40.89,40.98,40.71,40.91,532200.0,25.0043,25.0594,24.8943,25.0166,532200.0
2009-01-28 10:40:00,40.91,40.96,40.84,40.89,490800.0,25.0166,25.0471,24.9737,25.0043,490800.0
2009-01-28 10:45:00,40.88,40.94,40.86,40.91,241600.0,24.9982,25.0349,24.986,25.0166,241600.0
2009-01-28 10:50:00,40.91,40.92,40.85,40.87,193400.0,25.0166,25.0227,24.9799,24.9921,193400.0
2009-01-28 10:55:00,40.87,40.89,40.83,40.88,381000.0,24.9921,25.0043,24.9676,24.9982,381000.0
2009-01-28 11:00:00,40.89,41.0,40.89,41.0,523000.0,25.0043,25.0716,25.0043,25.0716,523000.0
2009-01-28 11:05:00,41.01,41.1,40.98,41.08,631800.0,25.0777,25.1327,25.0594,25.1205,631800.0
2009-01-28 11:10:00,41.08,41.13,40.98,40.98,548600.0,25.1205,25.1511,25.0594,25.0594,548600.0
2009-01-28 11:15:00,40.98,40.99,40.93,40.96,279700.0,25.0594,25.0655,25.0288,25.0471,279700.0
2009-01-28 11:20:00,40.95,41.0,40.93,40.97,341000.0,25.041,25.0716,25.0288,25.0532,341000.0
2009-01-28 11:25:00,40.97,41.03,40.94,40.98,187900.0,25.0532,25.0899,25.0349,25.0594,187900.0
2009-01-28 11:30:00,40.98,40.99,40.86,40.92,264200.0,25.0594,25.0655,24.986,25.0227,264200.0
2009-01-28 11:35:00,40.91,40.92,40.84,40.85,96400.0,25.0166,25.0227,24.9737,24.9799,96400.0
2009-01-28 11:40:00,40.85,40.94,40.85,40.85,266700.0,24.9799,25.0349,24.9799,24.9799,266700.0
2009-01-28 11:45:00,40.86,40.87,40.78,40.78,168600.0,24.986,24.9921,24.9371,24.9371,168600.0
2009-01-28 11:50:00,40.78,40.84,40.78,40.82,186500.0,24.9371,24.9737,24.9371,24.9615,186500.0
2009-01-28 11:55:00,40.82,40.84,40.79,40.82,233100.0,24.9615,24.9737,24.9432,24.9615,233100.0
2009-01-28 12:00:00,40.82,40.92,40.82,40.91,292000.0,24.9615,25.0227,24.9615,25.0166,292000.0
2009-01-28 12:05:00,40.91,40.92,40.87,40.9,155000.0,25.0166,25.0227,24.9921,25.0104,155000.0
2009-01-28 12:10:00,40.91,40.94,40.86,40.87,497600.0,25.0166,25.0349,24.986,24.9921,497600.0
2009-01-28 12:15:00,40.88,40.95,40.87,40.91,359000.0,24.9982,25.041,24.9921,25.0166,359000.0
2009-01-28 12:20:00,40.91,40.94,40.88,40.92,176700.0,25.0166,25.0349,24.9982,25.0227,176700.0
2009-01-28 12:25:00,40.91,40.98,40.91,40.97,140100.0,25.0166,25.0594,25.0166,25.0532,140100.0
2009-01-28 12:30:00,40.97,40.99,40.94,40.95,234700.0,25.0532,25.0655,25.0349,25.041,234700.0
2009-01-28 12:35:00,40.95,40.98,40.93,40.94,169400.0,25.041,25.0594,25.0288,25.0349,169400.0
2009-01-28 12:40:00,40.94,40.94,40.91,40.92,62900.0,25.0349,25.0349,25.0166,25.0227,62900.0
2009-01-28 12:45:00,40.93,40.97,40.93,40.94,72400.0,25.0288,25.0532,25.0288,25.0349,72400.0
2009-01-28 12:50:00,40.95,40.98,40.94,40.95,118300.0,25.041,25.0594,25.0349,25.041,118300.0
2009-01-28 12:55:00,40.95,40.95,40.88,40.89,229200.0,25.041,25.041,24.9982,25.0043,229200.0
2009-01-28 13:00:00,40.88,40.88,40.82,40.85,232900.0,24.9982,24.9982,24.9615,24.9799,232900.0
2009-01-28 13:05:00,40.86,40.97,40.84,40.93,146800.0,24.986,25.0532,24.9737,25.0288,146800.0
2009-01-28 13:10:00,40.93,40.97,40.91,40.94,167300.0,25.0288,25.0532,25.0166,25.0349,167300.0
2009-01-28 13:15:00,40.94,40.95,40.89,40.92,181600.0,25.0349,25.041,25.0043,25.0227,181600.0
2009-01-28 13:20:00,40.92,40.96,40.92,40.96,204600.0,25.0227,25.0471,25.0227,25.0471,204600.0
2009-01-28 13:25:00,40.96,41.04,40.95,41.02,153600.0,25.0471,25.096,25.041,25.0838,153600.0
2009-01-28 13:30:00,41.03,41.08,41.01,41.04,177400.0,25.0899,25.1205,25.0777,25.096,177400.0
2009-01-28 13:35:00,41.05,41.08,41.01,41.01,131000.0,25.1022,25.1205,25.0777,25.0777,131000.0
2009-01-28 13:40:00,41.02,41.07,41.01,41.07,202900.0,25.0838,25.1144,25.0777,25.1144,202900.0
2009-01-28 13:45:00,41.07,41.14,41.06,41.14,258300.0,25.1144,25.1572,25.1083,25.1572,258300.0
2009-01-28 13:50:00,41.14,41.16,41.07,41.1,264600.0,25.1572,25.1694,25.1144,25.1327,264600.0
2009-01-28 13:55:00,41.09,41.12,41.06,41.06,108800.0,25.1266,25.145,25.1083,25.1083,108800.0
2009-01-28 14:00:00,41.06,41.09,41.05,41.09,131500.0,25.1083,25.1266,25.1022,25.1266,131500.0
2009-01-28 14:05:00,41.08,41.1,41.06,41.09,103200.0,25.1205,25.1327,25.1083,25.1266,103200.0
2009-01-28 14:10:00,41.08,41.17,41.04,41.14,426000.0,25.1205,25.1755,25.096,25.1572,426000.0
2009-01-28 14:15:00,41.13,41.24,41.0,41.19,1110000.0,25.1511,25.2183,25.0716,25.1878,1110000.0
2009-01-28 14:20:00,41.2,41.22,40.84,40.91,1128400.0,25.1939,25.2061,24.9737,25.0166,1128400.0
2009-01-28 14:25:00,40.9,40.95,40.73,40.83,1784700.0,25.0104,25.041,24.9065,24.9676,1784700.0
2009-01-28 14:30:00,40.83,40.86,40.6,40.77,1636700.0,24.9676,24.986,24.827,24.9309,1636700.0
2009-01-28 14:35:00,40.77,40.95,40.64,40.76,789100.0,24.9309,25.041,24.8514,24.9248,789100.0
2009-01-28 14:40:00,40.76,40.82,40.72,40.79,425800.0,24.9248,24.9615,24.9004,24.9432,425800.0
2009-01-28 14:45:00,40.79,40.8,40.73,40.8,806500.0,24.9432,24.9493,24.9065,24.9493,806500.0
2009-01-28 14:50:00,40.8,40.8,40.63,40.65,284300.0,24.9493,24.9493,24.8453,24.8576,284300.0
2009-01-28 14:55:00,40.66,40.87,40.66,40.86,470900.0,24.8637,24.9921,24.8637,24.986,470900.0
2009-01-28 15:00:00,40.87,40.92,40.79,40.8,344600.0,24.9921,25.0227,24.9432,24.9493,344600.0
2009-01-28 15:05:00,40.79,40.83,40.5,40.6,425200.0,24.9432,24.9676,24.7658,24.827,425200.0
2009-01-28 15:10:00,40.6,40.63,40.51,40.54,425400.0,24.827,24.8453,24.772,24.7903,425400.0
2009-01-28 15:15:00,40.53,40.69,40.5,40.68,561300.0,24.7842,24.882,24.7658,24.8759,561300.0
2009-01-28 15:20:00,40.68,40.7,40.51,40.61,384600.0,24.8759,24.8881,24.772,24.8331,384600.0
2009-01-28 15:25:00,40.62,40.63,40.51,40.58,546300.0,24.8392,24.8453,24.772,24.8148,546300.0
2009-01-28 15:30:00,40.58,40.61,40.52,40.58,477500.0,24.8148,24.8331,24.7781,24.8148,477500.0
2009-01-28 15:35:00,40.58,40.74,40.56,40.74,503400.0,24.8148,24.9126,24.8025,24.9126,503400.0
2009-01-28 15:40:00,40.73,40.81,40.72,40.8,489400.0,24.9065,24.9554,24.9004,24.9493,489400.0
2009-01-28 15:45:00,40.81,40.92,40.79,40.92,298300.0,24.9554,25.0227,24.9432,25.0227,298300.0
2009-01-28 15:50:00,40.91,40.95,40.86,40.94,1112800.0,25.0166,25.041,24.986,25.0349,1112800.0
2009-01-28 15:55:00,40.94,41.0,40.91,40.92,2283100.0,25.0349,25.0716,25.0166,25.0227,2283100.0
2009-01-29 09:30:00,39.9,39.9,39.77,39.83,414200.0,24.3989,24.3989,24.3194,24.3561,414200.0
2009-01-29 09:35:00,39.83,39.86,39.7,39.73,618300.0,24.3561,24.3745,24.2766,24.295,618300.0
2009-01-29 09:40:00,39.73,39.82,39.7,39.79,625900.0,24.295,24.35,24.2766,24.3317,625900.0
2009-01-29 09:45:00,39.79,39.8,39.69,39.77,486500.0,24.3317,24.3378,24.2705,24.3194,486500.0
2009-01-29 09:50:00,39.77,39.81,39.64,39.67,584600.0,24.3194,24.3439,24.2399,24.2583,584600.0
2009-01-29 09:55:00,39.68,39.68,39.56,39.6,230800.0,24.2644,24.2644,24.191,24.2155,230800.0
2009-01-29 10:00:00,39.6,39.6,39.42,39.57,887600.0,24.2155,24.2155,24.1054,24.1971,887600.0
2009-01-29 10:05:00,39.58,39.66,39.56,39.64,238600.0,24.2033,24.2522,24.191,24.2399,238600.0
2009-01-29 10:10:00,39.64,39.7,39.55,39.7,350000.0,24.2399,24.2766,24.1849,24.2766,350000.0
2009-01-29 10:15:00,39.7,39.71,39.63,39.64,271100.0,24.2766,24.2828,24.2338,24.2399,271100.0
2009-01-29 10:20:00,39.64,39.7,39.55,39.66,360300.0,24.2399,24.2766,24.1849,24.2522,360300.0
2009-01-29 10:25:00,39.66,39.71,39.62,39.7,187700.0,24.2522,24.2828,24.2277,24.2766,187700.0
2009-01-29 10:30:00,39.69,39.7,39.6,39.64,279200.0,24.2705,24.2766,24.2155,24.2399,279200.0
2009-01-29 10:35:00,39.65,39.72,39.64,39.7,405100.0,24.2461,24.2889,24.2399,24.2766,405100.0
2009-01-29 10:40:00,39.69,39.73,39.66,39.7,253000.0,24.2705,24.295,24.2522,24.2766,253000.0
2009-01-29 10:45:00,39.69,39.75,39.65,39.68,255700.0,24.2705,24.3072,24.2461,24.2644,255700.0
2009-01-29 10:50:00,39.68,39.85,39.64,39.83,241800.0,24.2644,24.3684,24.2399,24.3561,241800.0
2009-01-29 10:55:00,39.84,39.92,39.82,39.88,495200.0,24.3622,24.4112,24.35,24.3867,495200.0
2009-01-29 11:00:00,39.87,39.89,39.8,39.82,577700.0,24.3806,24.3928,24.3378,24.35,577700.0
2009-01-29 11:05:00,39.81,39.84,39.77,39.82,155900.0,24.3439,24.3622,24.3194,24.35,155900.0
2009-01-29 11:10:00,39.82,39.91,39.82,39.91,164300.0,24.35,24.4051,24.35,24.4051,164300.0
2009-01-29 11:15:00,39.91,39.94,39.84,39.85,213800.0,24.4051,24.4234,24.3622,24.3684,213800.0
2009-01-29 11:20:00,39.84,39.87,39.81,39.85,145400.0,24.3622,24.3806,24.3439,24.3684,145400.0
2009-01-29 11:25:00,39.84,39.84,39.74,39.74,116700.0,24.3622,24.3622,24.3011,24.3011,116700.0
2009-01-29 11:30:00,39.74,39.75,39.7,39.73,352700.0,24.3011,24.3072,24.2766,24.295,352700.0
2009-01-29 11:35:00,39.72,39.77,39.72,39.72,200500.0,24.2889,24.3194,24.2889,24.2889,200500.0
2009-01-29 11:40:00,39.73,39.74,39.71,39.71,152000.0,24.295,24.3011,24.2828,24.2828,152000.0
2009-01-29 11:45:00,39.71,39.71,39.6,39.61,299100.0,24.2828,24.2828,24.2155,24.2216,299100.0
2009-01-29 11:50:00,39.61,39.61,39.51,39.54,239400.0,24.2216,24.2216,24.1605,24.1788,239400.0
2009-01-29 11:55:00,39.54,39.59,39.54,39.55,130100.0,24.1788,24.2094,24.1788,24.1849,130100.0
2009-01-29 12:00:00,39.55,39.55,39.38,39.38,312800.0,24.1849,24.1849,24.081,24.081,312800.0
2009-01-29 12:05:00,39.38,39.4,39.32,39.32,375900.0,24.081,24.0932,24.0443,24.0443,375900.0
2009-01-29 12:10:00,39.32,39.38,39.31,39.36,218400.0,24.0443,24.081,24.0382,24.0687,218400.0
2009-01-29 12:15:00,39.37,39.38,39.31,39.38,216600.0,24.0748,24.081,24.0382,24.081,216600.0
2009-01-29 12:20:00,39.37,39.42,39.35,39.38,182800.0,24.0748,24.1054,24.0626,24.081,182800.0
2009-01-29 12:25:00,39.38,39.42,39.34,39.4,175600.0,24.081,24.1054,24.0565,24.0932,175600.0
2009-01-29 12:30:00,39.4,39.42,39.34,39.42,116400.0,24.0932,24.1054,24.0565,24.1054,116400.0
2009-01-29 12:35:00,39.42,39.44,39.34,39.35,135600.0,24.1054,24.1176,24.0565,24.0626,135600.0
2009-01-29 12:40:00,39.33,39.36,39.29,39.36,205800.0,24.0504,24.0687,24.0259,24.0687,205800.0
2009-01-29 12:45:00,39.37,39.38,39.35,39.35,76000.0,24.0748,24.081,24.0626,24.0626,76000.0
2009-01-29 12:50:00,39.35,39.37,39.29,39.29,134000.0,24.0626,24.0748,24.0259,24.0259,134000.0
2009-01-29 12:55:00,39.29,39.29,39.15,39.18,204700.0,24.0259,24.0259,23.9403,23.9587,204700.0
2009-01-29 13:00:00,39.18,39.22,39.14,39.2,221900.0,23.9587,23.9831,23.9342,23.9709,221900.0
2009-01-29 13:05:00,39.2,39.27,39.19,39.23,93500.0,23.9709,24.0137,23.9648,23.9892,93500.0
2009-01-29 13:10:00,39.22,39.3,39.2,39.29,122000.0,23.9831,24.032,23.9709,24.0259,122000.0
2009-01-29 13:15:00,39.29,39.31,39.25,39.3,71700.0,24.0259,24.0382,24.0015,24.032,71700.0
2009-01-29 13:20:00,39.29,39.3,39.24,39.24,190800.0,24.0259,24.032,23.9953,23.9953,190800.0
2009-01-29 13:25:00,39.24,39.32,39.24,39.28,234400.0,23.9953,24.0443,23.9953,24.0198,234400.0
2009-01-29 13:30:00,39.28,39.33,39.23,39.26,171300.0,24.0198,24.0504,23.9892,24.0076,171300.0
2009-01-29 13:35:00,39.26,39.29,39.21,39.22,113100.0,24.0076,24.0259,23.977,23.9831,113100.0
2009-01-29 13:40:00,39.22,39.3,39.22,39.23,206900.0,23.9831,24.032,23.9831,23.9892,206900.0
2009-01-29 13:45:00,39.23,39.29,39.2,39.2,296600.0,23.9892,24.0259,23.9709,23.9709,296600.0
2009-01-29 13:50:00,39.19,39.2,39.07,39.09,374300.0,23.9648,23.9709,23.8914,23.9036,374300.0
2009-01-29 13:55:00,39.08,39.18,39.06,39.14,129000.0,23.8975,23.9587,23.8853,23.9342,129000.0
2009-01-29 14:00:00,39.14,39.2,39.12,39.19,189000.0,23.9342,23.9709,23.922,23.9648,189000.0
2009-01-29 14:05:00,39.19,39.28,39.18,39.2,270200.0,23.9648,24.0198,23.9587,23.9709,270200.0
2009-01-29 14:10:00,39.21,39.25,39.17,39.24,190200.0,23.977,24.0015,23.9525,23.9953,190200.0
2009-01-29 14:15:00,39.24,39.28,39.2,39.26,529600.0,23.9953,24.0198,23.9709,24.0076,529600.0
2009-01-29 14:20:00,39.26,39.28,39.24,39.24,268000.0,24.0076,24.0198,23.9953,23.9953,268000.0
2009-01-29 14:25:00,39.25,39.37,39.25,39.35,300700.0,24.0015,24.0748,24.0015,24.0626,300700.0
2009-01-29 14:30:00,39.34,39.38,39.32,39.36,293000.0,24.0565,24.081,24.0443,24.0687,293000.0
2009-01-29 14:35:00,39.35,39.37,39.3,39.33,212600.0,24.0626,24.0748,24.032,24.0504,212600.0
2009-01-29 14:40:00,39.34,39.4,39.33,39.37,418200.0,24.0565,24.0932,24.0504,24.0748,418200.0
2009-01-29 14:45:00,39.37,39.37,39.28,39.31,340100.0,24.0748,24.0748,24.0198,24.0382,340100.0
2009-01-29 14:50:00,39.32,39.32,39.26,39.3,228400.0,24.0443,24.0443,24.0076,24.032,228400.0
2009-01-29 14:55:00,39.3,39.32,39.21,39.25,234600.0,24.032,24.0443,23.977,24.0015,234600.0
2009-01-29 15:00:00,39.25,39.36,39.25,39.34,282800.0,24.0015,24.0687,24.0015,24.0565,282800.0
2009-01-29 15:05:00,39.35,39.35,39.28,39.33,197900.0,24.0626,24.0626,24.0198,24.0504,197900.0
2009-01-29 15:10:00,39.34,39.35,39.25,39.29,316700.0,24.0565,24.0626,24.0015,24.0259,316700.0
2009-01-29 15:15:00,39.29,39.33,39.24,39.28,322500.0,24.0259,24.0504,23.9953,24.0198,322500.0
2009-01-29 15:20:00,39.28,39.28,39.15,39.2,314800.0,24.0198,24.0198,23.9403,23.9709,314800.0
2009-01-29 15:25:00,39.2,39.23,39.16,39.22,217600.0,23.9709,23.9892,23.9464,23.9831,217600.0
2009-01-29 15:30:00,39.21,39.22,39.07,39.08,617900.0,23.977,23.9831,23.8914,23.8975,617900.0
2009-01-29 15:35:00,39.08,39.15,39.05,39.05,571700.0,23.8975,23.9403,23.8792,23.8792,571700.0
2009-01-29 15:40:00,39.05,39.19,39.05,39.09,327100.0,23.8792,23.9648,23.8792,23.9036,327100.0
2009-01-29 15:45:00,39.09,39.1,39.0,39.01,1029800.0,23.9036,23.9097,23.8486,23.8547,1029800.0
2009-01-29 15:50:00,39.0,39.06,38.96,39.03,703900.0,23.8486,23.8853,23.8241,23.8669,703900.0
2009-01-29 15:55:00,39.03,39.13,39.0,39.08,1239100.0,23.8669,23.9281,23.8486,23.8975,1239100.0
2009-01-30 09:30:00,39.52,39.58,39.44,39.47,529600.0,24.1666,24.2033,24.1176,24.136,529600.0
2009-01-30 09:35:00,39.48,39.56,39.44,39.44,627700.0,24.1421,24.191,24.1176,24.1176,627700.0
2009-01-30 09:40:00,39.44,39.44,39.29,39.3,500800.0,24.1176,24.1176,24.0259,24.032,500800.0
2009-01-30 09:45:00,39.32,39.51,39.32,39.39,605500.0,24.0443,24.1605,24.0443,24.0871,605500.0
2009-01-30 09:50:00,39.4,39.47,39.35,39.35,317000.0,24.0932,24.136,24.0626,24.0626,317000.0
2009-01-30 09:55:00,39.35,39.42,39.14,39.14,506000.0,24.0626,24.1054,23.9342,23.9342,506000.0
2009-01-30 10:00:00,39.14,39.19,39.05,39.11,454700.0,23.9342,23.9648,23.8792,23.9158,454700.0
2009-01-30 10:05:00,39.12,39.21,39.11,39.15,298900.0,23.922,23.977,23.9158,23.9403,298900.0
2009-01-30 10:10:00,39.15,39.16,39.02,39.03,485700.0,23.9403,23.9464,23.8608,23.8669,485700.0
2009-01-30 10:15:00,39.03,39.06,38.97,39.03,584100.0,23.8669,23.8853,23.8302,23.8669,584100.0
2009-01-30 10:20:00,39.03,39.13,39.0,39.11,621800.0,23.8669,23.9281,23.8486,23.9158,621800.0
2009-01-30 10:25:00,39.11,39.12,38.85,38.88,408000.0,23.9158,23.922,23.7569,23.7752,408000.0
2009-01-30 10:30:00,38.88,38.89,38.76,38.81,433900.0,23.7752,23.7813,23.7018,23.7324,433900.0
2009-01-30 10:35:00,38.82,38.87,38.8,38.81,434100.0,23.7385,23.7691,23.7263,23.7324,434100.0
2009-01-30 10:40:00,38.81,38.87,38.79,38.86,717200.0,23.7324,23.7691,23.7202,23.763,717200.0
2009-01-30 10:45:00,38.86,38.88,38.73,38.75,415300.0,23.763,23.7752,23.6835,23.6957,415300.0
2009-01-30 10:50:00,38.74,38.74,38.64,38.74,430100.0,23.6896,23.6896,23.6284,23.6896,430100.0
2009-01-30 10:55:00,38.74,38.81,38.74,38.79,217900.0,23.6896,23.7324,23.6896,23.7202,217900.0
2009-01-30 11:00:00,38.79,39.0,38.79,38.99,418700.0,23.7202,23.8486,23.7202,23.8425,418700.0
2009-01-30 11:05:00,38.99,39.02,38.94,38.96,294500.0,23.8425,23.8608,23.8119,23.8241,294500.0
2009-01-30 11:10:00,38.96,38.96,38.82,38.86,262500.0,23.8241,23.8241,23.7385,23.763,262500.0
2009-01-30 11:15:00,38.85,38.87,38.74,38.74,302700.0,23.7569,23.7691,23.6896,23.6896,302700.0
2009-01-30 11:20:00,38.74,38.76,38.7,38.74,192700.0,23.6896,23.7018,23.6651,23.6896,192700.0
2009-01-30 11:25:00,38.74,38.81,38.68,38.81,693800.0,23.6896,23.7324,23.6529,23.7324,693800.0
2009-01-30 11:30:00,38.81,38.83,38.76,38.82,340000.0,23.7324,23.7446,23.7018,23.7385,340000.0
2009-01-30 11:35:00,38.81,38.87,38.79,38.81,398200.0,23.7324,23.7691,23.7202,23.7324,398200.0
2009-01-30 11:40:00,38.81,38.88,38.81,38.86,564800.0,23.7324,23.7752,23.7324,23.763,564800.0
2009-01-30 11:45:00,38.85,38.94,38.82,38.92,172300.0,23.7569,23.8119,23.7385,23.7997,172300.0
2009-01-30 11:50:00,38.92,38.94,38.88,38.89,263100.0,23.7997,23.8119,23.7752,23.7813,263100.0
2009-01-30 11:55:00,38.89,38.93,38.88,38.88,414200.0,23.7813,23.8058,23.7752,23.7752,414200.0
2009-01-30 12:00:00,38.89,38.91,38.81,38.81,225700.0,23.7813,23.7935,23.7324,23.7324,225700.0
2009-01-30 12:05:00,38.81,38.93,38.81,38.93,224200.0,23.7324,23.8058,23.7324,23.8058,224200.0
2009-01-30 12:10:00,38.92,38.99,38.92,38.97,167900.0,23.7997,23.8425,23.7997,23.8302,167900.0
2009-01-30 12:15:00,38.97,39.0,38.92,38.96,340900.0,23.8302,23.8486,23.7997,23.8241,340900.0
2009-01-30 12:20:00,38.97,39.0,38.95,38.99,212000.0,23.8302,23.8486,23.818,23.8425,212000.0
2009-01-30 12:25:00,38.99,39.02,38.97,38.99,205400.0,23.8425,23.8608,23.8302,23.8425,205400.0
2009-01-30 12:30:00,38.99,39.0,38.9,38.94,160600.0,23.8425,23.8486,23.7874,23.8119,160600.0
2009-01-30 12:35:00,38.93,38.99,38.93,38.96,205600.0,23.8058,23.8425,23.8058,23.8241,205600.0
2009-01-30 12:40:00,38.96,39.0,38.94,38.97,281300.0,23.8241,23.8486,23.8119,23.8302,281300.0
2009-01-30 12:45:00,38.97,39.07,38.97,39.05,354000.0,23.8302,23.8914,23.8302,23.8792,354000.0
2009-01-30 12:50:00,39.05,39.08,39.03,39.05,131000.0,23.8792,23.8975,23.8669,23.8792,131000.0
2009-01-30 12:55:00,39.05,39.18,39.05,39.15,150400.0,23.8792,23.9587,23.8792,23.9403,150400.0
2009-01-30 13:00:00,39.14,39.21,39.11,39.21,192700.0,23.9342,23.977,23.9158,23.977,192700.0
2009-01-30 13:05:00,39.22,39.31,39.2,39.29,256800.0,23.9831,24.0382,23.9709,24.0259,256800.0
2009-01-30 13:10:00,39.3,39.32,39.21,39.26,162100.0,24.032,24.0443,23.977,24.0076,162100.0
2009-01-30 13:15:00,39.25,39.26,39.12,39.19,239400.0,24.0015,24.0076,23.922,23.9648,239400.0
2009-01-30 13:20:00,39.18,39.23,39.16,39.18,127500.0,23.9587,23.9892,23.9464,23.9587,127500.0
2009-01-30 13:25:00,39.18,39.18,38.93,39.04,467000.0,23.9587,23.9587,23.8058,23.873,467000.0
2009-01-30 13:30:00,39.04,39.04,38.86,38.99,412200.0,23.873,23.873,23.763,23.8425,412200.0
2009-01-30 13:35:00,38.99,39.02,38.86,38.89,320800.0,23.8425,23.8608,23.763,23.7813,320800.0
2009-01-30 13:40:00,38.89,38.93,38.75,38.86,319900.0,23.7813,23.8058,23.6957,23.763,319900.0
2009-01-30 13:45:00,38.86,38.91,38.8,38.88,281100.0,23.763,23.7935,23.7263,23.7752,281100.0
2009-01-30 13:50:00,38.88,38.92,38.84,38.86,292900.0,23.7752,23.7997,23.7507,23.763,292900.0
2009-01-30 13:55:00,38.84,38.99,38.82,38.94,546000.0,23.7507,23.8425,23.7385,23.8119,546000.0
2009-01-30 14:00:00,38.93,39.03,38.9,38.96,340200.0,23.8058,23.8669,23.7874,23.8241,340200.0
2009-01-30 14:05:00,38.96,39.02,38.84,38.87,333100.0,23.8241,23.8608,23.7507,23.7691,333100.0
2009-01-30 14:10:00,38.87,38.98,38.82,38.93,365500.0,23.7691,23.8364,23.7385,23.8058,365500.0
2009-01-30 14:15:00,38.92,38.93,38.83,38.9,166000.0,23.7997,23.8058,23.7446,23.7874,166000.0
2009-01-30 14:20:00,38.9,38.91,38.79,38.83,302100.0,23.7874,23.7935,23.7202,23.7446,302100.0
2009-01-30 14:25:00,38.83,39.04,38.82,38.98,183600.0,23.7446,23.873,23.7385,23.8364,183600.0
2009-01-30 14:30:00,38.97,39.06,38.9,38.95,222300.0,23.8302,23.8853,23.7874,23.818,222300.0
2009-01-30 14:35:00,38.94,39.02,38.94,38.94,154100.0,23.8119,23.8608,23.8119,23.8119,154100.0
2009-01-30 14:40:00,38.94,38.97,38.87,38.9,169200.0,23.8119,23.8302,23.7691,23.7874,169200.0
2009-01-30 14:45:00,38.9,38.91,38.84,38.87,206000.0,23.7874,23.7935,23.7507,23.7691,206000.0
2009-01-30 14:50:00,38.87,38.88,38.76,38.76,141900.0,23.7691,23.7752,23.7018,23.7018,141900.0
2009-01-30 14:55:00,38.77,38.86,38.76,38.8,181200.0,23.7079,23.763,23.7018,23.7263,181200.0
2009-01-30 15:00:00,38.8,38.92,38.79,38.81,460100.0,23.7263,23.7997,23.7202,23.7324,460100.0
2009-01-30 15:05:00,38.82,38.9,38.8,38.83,281000.0,23.7385,23.7874,23.7263,23.7446,281000.0
2009-01-30 15:10:00,38.83,38.98,38.81,38.9,420400.0,23.7446,23.8364,23.7324,23.7874,420400.0
2009-01-30 15:15:00,38.91,38.95,38.76,38.77,324300.0,23.7935,23.818,23.7018,23.7079,324300.0
2009-01-30 15:20:00,38.77,38.77,38.66,38.67,567600.0,23.7079,23.7079,23.6407,23.6468,567600.0
2009-01-30 15:25:00,38.67,38.76,38.62,38.62,414400.0,23.6468,23.7018,23.6162,23.6162,414400.0
2009-01-30 15:30:00,38.62,38.64,38.52,38.59,890000.0,23.6162,23.6284,23.5551,23.5979,890000.0
2009-01-30 15:35:00,38.6,38.64,38.51,38.54,489000.0,23.604,23.6284,23.5489,23.5673,489000.0
2009-01-30 15:40:00,38.54,38.71,38.53,38.67,914500.0,23.5673,23.6712,23.5612,23.6468,914500.0
2009-01-30 15:45:00,38.67,38.79,38.61,38.7,782700.0,23.6468,23.7202,23.6101,23.6651,782700.0
2009-01-30 15:50:00,38.7,38.71,38.61,38.64,1583300.0,23.6651,23.6712,23.6101,23.6284,1583300.0
2009-01-30 15:55:00,38.64,38.77,38.6,38.73,1102100.0,23.6284,23.7079,23.604,23.6835,1102100.0
2009-02-02 09:30:00,37.91,38.04,37.89,37.9,714400.0,23.182,23.2615,23.1698,23.1759,714400.0
2009-02-02 09:35:00,37.9,38.04,37.89,38.01,530200.0,23.1759,23.2615,23.1698,23.2432,530200.0
2009-02-02 09:40:00,38.01,38.05,37.9,38.04,990200.0,23.2432,23.2677,23.1759,23.2615,990200.0
2009-02-02 09:45:00,38.04,38.08,37.95,37.98,302500.0,23.2615,23.286,23.2065,23.2249,302500.0
2009-02-02 09:50:00,37.99,38.01,37.89,37.9,270200.0,23.231,23.2432,23.1698,23.1759,270200.0
2009-02-02 09:55:00,37.89,37.92,37.88,37.9,393700.0,23.1698,23.1882,23.1637,23.1759,393700.0
2009-02-02 10:00:00,37.9,38.1,37.9,38.04,874300.0,23.1759,23.2982,23.1759,23.2615,874300.0
2009-02-02 10:05:00,38.03,38.22,37.99,38.19,555800.0,23.2554,23.3716,23.231,23.3533,555800.0
2009-02-02 10:10:00,38.2,38.25,38.17,38.24,468400.0,23.3594,23.39,23.341,23.3838,468400.0
2009-02-02 10:15:00,38.25,38.41,38.24,38.37,618200.0,23.39,23.4878,23.3838,23.4633,618200.0
2009-02-02 10:20:00,38.38,38.42,38.32,38.35,284500.0,23.4695,23.4939,23.4328,23.4511,284500.0
2009-02-02 10:25:00,38.35,38.35,38.25,38.27,310700.0,23.4511,23.4511,23.39,23.4022,310700.0
2009-02-02 10:30:00,38.27,38.29,38.14,38.18,308300.0,23.4022,23.4144,23.3227,23.3472,308300.0
2009-02-02 10:35:00,38.18,38.3,38.16,38.22,555600.0,23.3472,23.4205,23.3349,23.3716,555600.0
2009-02-02 10:40:00,38.23,38.26,38.08,38.08,367000.0,23.3777,23.3961,23.286,23.286,367000.0
2009-02-02 10:45:00,38.09,38.12,38.04,38.09,241900.0,23.2921,23.3105,23.2615,23.2921,241900.0
2009-02-02 10:50:00,38.08,38.13,38.05,38.11,447400.0,23.286,23.3166,23.2677,23.3043,447400.0
2009-02-02 10:55:00,38.11,38.18,38.1,38.13,293500.0,23.3043,23.3472,23.2982,23.3166,293500.0
2009-02-02 11:00:00,38.13,38.14,38.08,38.09,433500.0,23.3166,23.3227,23.286,23.2921,433500.0
2009-02-02 11:05:00,38.09,38.11,38.01,38.01,266700.0,23.2921,23.3043,23.2432,23.2432,266700.0
2009-02-02 11:10:00,38.01,38.06,38.0,38.0,224000.0,23.2432,23.2738,23.2371,23.2371,224000.0
2009-02-02 11:15:00,38.0,38.08,37.99,38.06,260700.0,23.2371,23.286,23.231,23.2738,260700.0
2009-02-02 11:20:00,38.06,38.06,38.0,38.06,512300.0,23.2738,23.2738,23.2371,23.2738,512300.0
2009-02-02 11:25:00,38.05,38.11,38.02,38.11,566700.0,23.2677,23.3043,23.2493,23.3043,566700.0
2009-02-02 11:30:00,38.11,38.21,38.11,38.2,517400.0,23.3043,23.3655,23.3043,23.3594,517400.0
2009-02-02 11:35:00,38.2,38.21,38.13,38.13,390400.0,23.3594,23.3655,23.3166,23.3166,390400.0
2009-02-02 11:40:00,38.13,38.14,38.06,38.14,152800.0,23.3166,23.3227,23.2738,23.3227,152800.0
2009-02-02 11:45:00,38.14,38.2,38.13,38.19,249200.0,23.3227,23.3594,23.3166,23.3533,249200.0
2009-02-02 11:50:00,38.18,38.21,38.15,38.17,153400.0,23.3472,23.3655,23.3288,23.341,153400.0
2009-02-02 11:55:00,38.17,38.22,38.13,38.16,464700.0,23.341,23.3716,23.3166,23.3349,464700.0
2009-02-02 12:00:00,38.17,38.28,38.17,38.22,472000.0,23.341,23.4083,23.341,23.3716,472000.0
2009-02-02 12:05:00,38.21,38.23,38.16,38.23,247900.0,23.3655,23.3777,23.3349,23.3777,247900.0
2009-02-02 12:10:00,38.22,38.22,38.17,38.2,316100.0,23.3716,23.3716,23.341,23.3594,316100.0
2009-02-02 12:15:00,38.2,38.28,38.16,38.27,324800.0,23.3594,23.4083,23.3349,23.4022,324800.0
2009-02-02 12:20:00,38.27,38.28,38.23,38.23,183300.0,23.4022,23.4083,23.3777,23.3777,183300.0
2009-02-02 12:25:00,38.24,38.38,38.23,38.36,745300.0,23.3838,23.4695,23.3777,23.4572,745300.0
2009-02-02 12:30:00,38.36,38.53,38.36,38.5,582600.0,23.4572,23.5612,23.4572,23.5428,582600.0
2009-02-02 12:35:00,38.5,38.57,38.48,38.57,161700.0,23.5428,23.5856,23.5306,23.5856,161700.0
2009-02-02 12:40:00,38.57,38.6,38.5,38.52,300900.0,23.5856,23.604,23.5428,23.5551,300900.0
2009-02-02 12:45:00,38.53,38.6,38.53,38.55,232200.0,23.5612,23.604,23.5612,23.5734,232200.0
2009-02-02 12:50:00,38.55,38.56,38.48,38.48,111200.0,23.5734,23.5795,23.5306,23.5306,111200.0
2009-02-02 12:55:00,38.49,38.57,38.49,38.52,214900.0,23.5367,23.5856,23.5367,23.5551,214900.0
2009-02-02 13:00:00,38.52,38.54,38.47,38.48,176600.0,23.5551,23.5673,23.5245,23.5306,176600.0
2009-02-02 13:05:00,38.47,38.49,38.41,38.43,247300.0,23.5245,23.5367,23.4878,23.5,247300.0
2009-02-02 13:10:00,38.43,38.43,38.34,38.34,216700.0,23.5,23.5,23.445,23.445,216700.0
2009-02-02 13:15:00,38.34,38.34,38.27,38.34,501400.0,23.445,23.445,23.4022,23.445,501400.0
2009-02-02 13:20:00,38.34,38.36,38.24,38.25,146800.0,23.445,23.4572,23.3838,23.39,146800.0
2009-02-02 13:25:00,38.25,38.31,38.25,38.27,275200.0,23.39,23.4266,23.39,23.4022,275200.0
2009-02-02 13:30:00,38.27,38.34,38.24,38.33,441900.0,23.4022,23.445,23.3838,23.4389,441900.0
2009-02-02 13:35:00,38.33,38.38,38.33,38.33,257000.0,23.4389,23.4695,23.4389,23.4389,257000.0
2009-02-02 13:40:00,38.34,38.38,38.33,38.35,80600.0,23.445,23.4695,23.4389,23.4511,80600.0
2009-02-02 13:45:00,38.35,38.38,38.31,38.34,120300.0,23.4511,23.4695,23.4266,23.445,120300.0
2009-02-02 13:50:00,38.33,38.33,38.2,38.2,157600.0,23.4389,23.4389,23.3594,23.3594,157600.0
2009-02-02 13:55:00,38.2,38.2,38.1,38.16,253700.0,23.3594,23.3594,23.2982,23.3349,253700.0
2009-02-02 14:00:00,38.15,38.16,38.1,38.13,158200.0,23.3288,23.3349,23.2982,23.3166,158200.0
2009-02-02 14:05:00,38.14,38.18,38.12,38.15,239800.0,23.3227,23.3472,23.3105,23.3288,239800.0
2009-02-02 14:10:00,38.15,38.2,38.13,38.18,136900.0,23.3288,23.3594,23.3166,23.3472,136900.0
2009-02-02 14:15:00,38.18,38.23,38.17,38.21,175000.0,23.3472,23.3777,23.341,23.3655,175000.0
2009-02-02 14:20:00,38.21,38.23,38.1,38.11,174000.0,23.3655,23.3777,23.2982,23.3043,174000.0
2009-02-02 14:25:00,38.1,38.13,38.03,38.12,240600.0,23.2982,23.3166,23.2554,23.3105,240600.0
2009-02-02 14:30:00,38.11,38.13,38.06,38.07,352600.0,23.3043,23.3166,23.2738,23.2799,352600.0
2009-02-02 14:35:00,38.08,38.11,38.03,38.06,489600.0,23.286,23.3043,23.2554,23.2738,489600.0
2009-02-02 14:40:00,38.04,38.16,38.04,38.15,327100.0,23.2615,23.3349,23.2615,23.3288,327100.0
2009-02-02 14:45:00,38.15,38.15,38.04,38.06,164200.0,23.3288,23.3288,23.2615,23.2738,164200.0
2009-02-02 14:50:00,38.06,38.06,38.02,38.05,250700.0,23.2738,23.2738,23.2493,23.2677,250700.0
2009-02-02 14:55:00,38.04,38.07,38.01,38.02,154400.0,23.2615,23.2799,23.2432,23.2493,154400.0
2009-02-02 15:00:00,38.01,38.11,37.97,38.11,321800.0,23.2432,23.3043,23.2187,23.3043,321800.0
2009-02-02 15:05:00,38.11,38.19,38.11,38.18,486600.0,23.3043,23.3533,23.3043,23.3472,486600.0
2009-02-02 15:10:00,38.19,38.24,38.15,38.24,239300.0,23.3533,23.3838,23.3288,23.3838,239300.0
2009-02-02 15:15:00,38.24,38.27,38.19,38.21,673100.0,23.3838,23.4022,23.3533,23.3655,673100.0
2009-02-02 15:20:00,38.21,38.3,38.2,38.23,254200.0,23.3655,23.4205,23.3594,23.3777,254200.0
2009-02-02 15:25:00,38.23,38.31,38.21,38.31,262600.0,23.3777,23.4266,23.3655,23.4266,262600.0
2009-02-02 15:30:00,38.32,38.42,38.31,38.38,482300.0,23.4328,23.4939,23.4266,23.4695,482300.0
2009-02-02 15:35:00,38.39,38.45,38.36,38.4,505800.0,23.4756,23.5123,23.4572,23.4817,505800.0
2009-02-02 15:40:00,38.4,38.54,38.4,38.43,851000.0,23.4817,23.5673,23.4817,23.5,851000.0
2009-02-02 15:45:00,38.44,38.47,38.36,38.39,405500.0,23.5061,23.5245,23.4572,23.4756,405500.0
2009-02-02 15:50:00,38.4,38.47,38.38,38.44,761900.0,23.4817,23.5245,23.4695,23.5061,761900.0
2009-02-02 15:55:00,38.43,38.44,38.35,38.37,874700.0,23.5,23.5061,23.4511,23.4633,874700.0
2009-02-03 09:30:00,38.8,38.9,38.77,38.82,799800.0,23.7263,23.7874,23.7079,23.7385,799800.0
2009-02-03 09:35:00,38.82,38.83,38.69,38.69,280500.0,23.7385,23.7446,23.659,23.659,280500.0
2009-02-03 09:40:00,38.69,38.71,38.64,38.64,595200.0,23.659,23.6712,23.6284,23.6284,595200.0
2009-02-03 09:45:00,38.64,38.64,38.52,38.53,240000.0,23.6284,23.6284,23.5551,23.5612,240000.0
2009-02-03 09:50:00,38.54,38.57,38.48,38.52,359900.0,23.5673,23.5856,23.5306,23.5551,359900.0
2009-02-03 09:55:00,38.51,38.57,38.5,38.55,164900.0,23.5489,23.5856,23.5428,23.5734,164900.0
2009-02-03 10:00:00,38.56,38.7,38.56,38.61,616300.0,23.5795,23.6651,23.5795,23.6101,616300.0
2009-02-03 10:05:00,38.61,38.91,38.59,38.86,492400.0,23.6101,23.7935,23.5979,23.763,492400.0
2009-02-03 10:10:00,38.87,38.96,38.82,38.85,395300.0,23.7691,23.8241,23.7385,23.7569,395300.0
2009-02-03 10:15:00,38.85,38.92,38.69,38.73,646800.0,23.7569,23.7997,23.659,23.6835,646800.0
2009-02-03 10:20:00,38.74,38.8,38.69,38.79,404800.0,23.6896,23.7263,23.659,23.7202,404800.0
2009-02-03 10:25:00,38.79,38.89,38.75,38.86,218900.0,23.7202,23.7813,23.6957,23.763,218900.0
2009-02-03 10:30:00,38.86,38.89,38.81,38.86,273600.0,23.763,23.7813,23.7324,23.763,273600.0
2009-02-03 10:35:00,38.87,38.96,38.87,38.88,290100.0,23.7691,23.8241,23.7691,23.7752,290100.0
2009-02-03 10:40:00,38.88,38.98,38.86,38.98,182800.0,23.7752,23.8364,23.763,23.8364,182800.0
2009-02-03 10:45:00,38.99,39.08,38.98,39.06,384400.0,23.8425,23.8975,23.8364,23.8853,384400.0
2009-02-03 10:50:00,39.06,39.07,38.93,38.96,270600.0,23.8853,23.8914,23.8058,23.8241,270600.0
2009-02-03 10:55:00,38.95,38.97,38.9,38.96,79200.0,23.818,23.8302,23.7874,23.8241,79200.0
2009-02-03 11:00:00,38.96,39.08,38.96,39.07,128100.0,23.8241,23.8975,23.8241,23.8914,128100.0
2009-02-03 11:05:00,39.07,39.23,39.06,39.18,298900.0,23.8914,23.9892,23.8853,23.9587,298900.0
2009-02-03 11:10:00,39.19,39.27,39.19,39.23,264400.0,23.9648,24.0137,23.9648,23.9892,264400.0
2009-02-03 11:15:00,39.23,39.28,39.18,39.24,300200.0,23.9892,24.0198,23.9587,23.9953,300200.0
2009-02-03 11:20:00,39.25,39.33,39.22,39.3,206800.0,24.0015,24.0504,23.9831,24.032,206800.0
2009-02-03 11:25:00,39.31,39.31,39.23,39.28,753700.0,24.0382,24.0382,23.9892,24.0198,753700.0
2009-02-03 11:30:00,39.28,39.28,39.21,39.27,248100.0,24.0198,24.0198,23.977,24.0137,248100.0
2009-02-03 11:35:00,39.28,39.28,39.15,39.15,245800.0,24.0198,24.0198,23.9403,23.9403,245800.0
2009-02-03 11:40:00,39.16,39.17,39.11,39.16,130000.0,23.9464,23.9525,23.9158,23.9464,130000.0
2009-02-03 11:45:00,39.16,39.17,39.11,39.15,237800.0,23.9464,23.9525,23.9158,23.9403,237800.0
2009-02-03 11:50:00,39.16,39.17,39.12,39.16,98900.0,23.9464,23.9525,23.922,23.9464,98900.0
2009-02-03 11:55:00,39.17,39.18,39.08,39.08,175600.0,23.9525,23.9587,23.8975,23.8975,175600.0
2009-02-03 12:00:00,39.08,39.13,39.05,39.13,461400.0,23.8975,23.9281,23.8792,23.9281,461400.0
2009-02-03 12:05:00,39.12,39.12,39.06,39.08,324000.0,23.922,23.922,23.8853,23.8975,324000.0
2009-02-03 12:10:00,39.07,39.1,39.0,39.07,379700.0,23.8914,23.9097,23.8486,23.8914,379700.0
2009-02-03 12:15:00,39.07,39.11,38.99,39.03,309600.0,23.8914,23.9158,23.8425,23.8669,309600.0
2009-02-03 12:20:00,39.02,39.05,38.98,39.03,213600.0,23.8608,23.8792,23.8364,23.8669,213600.0
2009-02-03 12:25:00,39.04,39.06,38.99,39.04,124900.0,23.873,23.8853,23.8425,23.873,124900.0
2009-02-03 12:30:00,39.05,39.11,39.05,39.1,165000.0,23.8792,23.9158,23.8792,23.9097,165000.0
2009-02-03 12:35:00,39.09,39.09,39.04,39.07,137300.0,23.9036,23.9036,23.873,23.8914,137300.0
2009-02-03 12:40:00,39.06,39.09,39.02,39.06,293300.0,23.8853,23.9036,23.8608,23.8853,293300.0
2009-02-03 12:45:00,39.06,39.1,39.05,39.06,276100.0,23.8853,23.9097,23.8792,23.8853,276100.0
2009-02-03 12:50:00,39.05,39.09,39.02,39.02,116000.0,23.8792,23.9036,23.8608,23.8608,116000.0
2009-02-03 12:55:00,39.02,39.03,38.9,38.9,221400.0,23.8608,23.8669,23.7874,23.7874,221400.0
2009-02-03 13:00:00,38.89,38.91,38.87,38.87,302100.0,23.7813,23.7935,23.7691,23.7691,302100.0
2009-02-03 13:05:00,38.87,38.92,38.86,38.9,226900.0,23.7691,23.7997,23.763,23.7874,226900.0
2009-02-03 13:10:00,38.9,38.93,38.88,38.93,95400.0,23.7874,23.8058,23.7752,23.8058,95400.0
2009-02-03 13:15:00,38.93,39.01,38.93,39.01,394400.0,23.8058,23.8547,23.8058,23.8547,394400.0
2009-02-03 13:20:00,39.0,39.0,38.94,38.96,110700.0,23.8486,23.8486,23.8119,23.8241,110700.0
2009-02-03 13:25:00,38.96,38.96,38.87,38.91,236000.0,23.8241,23.8241,23.7691,23.7935,236000.0
2009-02-03 13:30:00,38.91,38.95,38.88,38.93,185900.0,23.7935,23.818,23.7752,23.8058,185900.0
2009-02-03 13:35:00,38.93,39.04,38.93,39.03,315500.0,23.8058,23.873,23.8058,23.8669,315500.0
2009-02-03 13:40:00,39.03,39.07,39.01,39.03,305400.0,23.8669,23.8914,23.8547,23.8669,305400.0
2009-02-03 13:45:00,39.03,39.07,38.95,38.99,189200.0,23.8669,23.8914,23.818,23.8425,189200.0
2009-02-03 13:50:00,38.99,38.99,38.93,38.98,151700.0,23.8425,23.8425,23.8058,23.8364,151700.0
2009-02-03 13:55:00,38.98,39.04,38.95,39.02,251100.0,23.8364,23.873,23.818,23.8608,251100.0
2009-02-03 14:00:00,39.03,39.06,38.98,38.98,368700.0,23.8669,23.8853,23.8364,23.8364,368700.0
2009-02-03 14:05:00,38.98,39.18,38.98,39.18,342400.0,23.8364,23.9587,23.8364,23.9587,342400.0
2009-02-03 14:10:00,39.18,39.32,39.18,39.32,1003100.0,23.9587,24.0443,23.9587,24.0443,1003100.0
2009-02-03 14:15:00,39.32,39.45,39.32,39.4,307300.0,24.0443,24.1238,24.0443,24.0932,307300.0
2009-02-03 14:20:00,39.41,39.46,39.4,39.44,345900.0,24.0993,24.1299,24.0932,24.1176,345900.0
2009-02-03 14:25:00,39.45,39.46,39.33,39.34,280800.0,24.1238,24.1299,24.0504,24.0565,280800.0
2009-02-03 14:30:00,39.34,39.43,39.33,39.43,356200.0,24.0565,24.1115,24.0504,24.1115,356200.0
2009-02-03 14:35:00,39.43,39.49,39.42,39.46,349900.0,24.1115,24.1482,24.1054,24.1299,349900.0
2009-02-03 14:40:00,39.47,39.55,39.47,39.54,556000.0,24.136,24.1849,24.136,24.1788,556000.0
2009-02-03 14:45:00,39.55,39.57,39.51,39.51,175500.0,24.1849,24.1971,24.1605,24.1605,175500.0
2009-02-03 14:50:00,39.5,39.55,39.46,39.46,211800.0,24.1543,24.1849,24.1299,24.1299,211800.0
2009-02-03 14:55:00,39.46,39.48,39.4,39.48,322300.0,24.1299,24.1421,24.0932,24.1421,322300.0
2009-02-03 15:00:00,39.48,39.5,39.4,39.44,427400.0,24.1421,24.1543,24.0932,24.1176,427400.0
2009-02-03 15:05:00,39.44,39.61,39.43,39.61,318200.0,24.1176,24.2216,24.1115,24.2216,318200.0
2009-02-03 15:10:00,39.6,39.69,39.6,39.68,377800.0,24.2155,24.2705,24.2155,24.2644,377800.0
2009-02-03 15:15:00,39.68,39.71,39.64,39.68,391300.0,24.2644,24.2828,24.2399,24.2644,391300.0
2009-02-03 15:20:00,39.68,39.73,39.61,39.71,317000.0,24.2644,24.295,24.2216,24.2828,317000.0
2009-02-03 15:25:00,39.71,39.75,39.7,39.7,343700.0,24.2828,24.3072,24.2766,24.2766,343700.0
2009-02-03 15:30:00,39.71,39.77,39.65,39.66,303200.0,24.2828,24.3194,24.2461,24.2522,303200.0
2009-02-03 15:35:00,39.65,39.65,39.53,39.61,717300.0,24.2461,24.2461,24.1727,24.2216,717300.0
2009-02-03 15:40:00,39.61,39.63,39.49,39.51,408700.0,24.2216,24.2338,24.1482,24.1605,408700.0
2009-02-03 15:45:00,39.51,39.58,39.49,39.55,412000.0,24.1605,24.2033,24.1482,24.1849,412000.0
2009-02-03 15:50:00,39.55,39.61,39.54,39.59,496600.0,24.1849,24.2216,24.1788,24.2094,496600.0
2009-02-03 15:55:00,39.59,39.61,39.46,39.46,1631700.0,24.2094,24.2216,24.1299,24.1299,1631700.0
2009-02-04 09:30:00,39.55,39.58,39.4,39.4,474900.0,24.1849,24.2033,24.0932,24.0932,474900.0
2009-02-04 09:35:00,39.39,39.44,39.33,39.43,318300.0,24.0871,24.1176,24.0504,24.1115,318300.0
2009-02-04 09:40:00,39.42,39.54,39.42,39.54,357200.0,24.1054,24.1788,24.1054,24.1788,357200.0
2009-02-04 09:45:00,39.54,39.58,39.49,39.5,307600.0,24.1788,24.2033,24.1482,24.1543,307600.0
2009-02-04 09:50:00,39.49,39.64,39.46,39.62,529700.0,24.1482,24.2399,24.1299,24.2277,529700.0
2009-02-04 09:55:00,39.61,39.71,39.61,39.65,472400.0,24.2216,24.2828,24.2216,24.2461,472400.0
2009-02-04 10:00:00,39.65,39.9,39.65,39.85,836400.0,24.2461,24.3989,24.2461,24.3684,836400.0
2009-02-04 10:05:00,39.85,39.98,39.83,39.95,581200.0,24.3684,24.4479,24.3561,24.4295,581200.0
2009-02-04 10:10:00,39.95,40.09,39.93,40.03,438900.0,24.4295,24.5151,24.4173,24.4784,438900.0
2009-02-04 10:15:00,40.04,40.13,39.99,39.99,421500.0,24.4845,24.5396,24.454,24.454,421500.0
2009-02-04 10:20:00,39.99,40.03,39.97,39.97,141400.0,24.454,24.4784,24.4417,24.4417,141400.0
2009-02-04 10:25:00,39.98,40.06,39.96,40.04,1378700.0,24.4479,24.4968,24.4356,24.4845,1378700.0
2009-02-04 10:30:00,40.03,40.19,40.02,40.14,1318000.0,24.4784,24.5763,24.4723,24.5457,1318000.0
2009-02-04 10:35:00,40.14,40.2,40.04,40.04,520200.0,24.5457,24.5824,24.4845,24.4845,520200.0
2009-02-04 10:40:00,40.04,40.07,40.0,40.05,290400.0,24.4845,24.5029,24.4601,24.4907,290400.0
2009-02-04 10:45:00,40.05,40.1,39.97,39.98,361400.0,24.4907,24.5212,24.4417,24.4479,361400.0
2009-02-04 10:50:00,39.98,40.01,39.96,39.97,193300.0,24.4479,24.4662,24.4356,24.4417,193300.0
2009-02-04 10:55:00,39.97,40.03,39.96,39.98,500700.0,24.4417,24.4784,24.4356,24.4479,500700.0
2009-02-04 11:00:00,39.98,39.99,39.94,39.95,184400.0,24.4479,24.454,24.4234,24.4295,184400.0
2009-02-04 11:05:00,39.96,39.99,39.91,39.93,224700.0,24.4356,24.454,24.4051,24.4173,224700.0
2009-02-04 11:10:00,39.94,39.98,39.79,39.9,922800.0,24.4234,24.4479,24.3317,24.3989,922800.0
2009-02-04 11:15:00,39.9,39.9,39.77,39.84,169900.0,24.3989,24.3989,24.3194,24.3622,169900.0
2009-02-04 11:20:00,39.84,40.0,39.79,39.85,197600.0,24.3622,24.4601,24.3317,24.3684,197600.0
2009-02-04 11:25:00,39.86,39.92,39.78,39.79,295900.0,24.3745,24.4112,24.3256,24.3317,295900.0
2009-02-04 11:30:00,39.79,39.84,39.73,39.83,793000.0,24.3317,24.3622,24.295,24.3561,793000.0
2009-02-04 11:35:00,39.83,39.84,39.76,39.78,146200.0,24.3561,24.3622,24.3133,24.3256,146200.0
2009-02-04 11:40:00,39.77,39.78,39.73,39.75,147600.0,24.3194,24.3256,24.295,24.3072,147600.0
2009-02-04 11:45:00,39.75,39.76,39.67,39.7,146200.0,24.3072,24.3133,24.2583,24.2766,146200.0
2009-02-04 11:50:00,39.7,39.76,39.7,39.72,60100.0,24.2766,24.3133,24.2766,24.2889,60100.0
2009-02-04 11:55:00,39.72,39.76,39.71,39.72,198800.0,24.2889,24.3133,24.2828,24.2889,198800.0
2009-02-04 12:00:00,39.72,39.84,39.71,39.83,401500.0,24.2889,24.3622,24.2828,24.3561,401500.0
2009-02-04 12:05:00,39.83,39.85,39.77,39.78,367000.0,24.3561,24.3684,24.3194,24.3256,367000.0
2009-02-04 12:10:00,39.78,39.79,39.74,39.78,246900.0,24.3256,24.3317,24.3011,24.3256,246900.0
2009-02-04 12:15:00,39.78,39.79,39.74,39.77,256100.0,24.3256,24.3317,24.3011,24.3194,256100.0
2009-02-04 12:20:00,39.76,39.78,39.67,39.68,230500.0,24.3133,24.3256,24.2583,24.2644,230500.0
2009-02-04 12:25:00,39.67,39.72,39.67,39.68,198600.0,24.2583,24.2889,24.2583,24.2644,198600.0
2009-02-04 12:30:00,39.67,39.7,39.67,39.7,102700.0,24.2583,24.2766,24.2583,24.2766,102700.0
2009-02-04 12:35:00,39.69,39.7,39.65,39.66,387600.0,24.2705,24.2766,24.2461,24.2522,387600.0
2009-02-04 12:40:00,39.66,39.7,39.65,39.7,334000.0,24.2522,24.2766,24.2461,24.2766,334000.0
2009-02-04 12:45:00,39.7,39.71,39.67,39.68,272600.0,24.2766,24.2828,24.2583,24.2644,272600.0
2009-02-04 12:50:00,39.69,39.69,39.63,39.65,341300.0,24.2705,24.2705,24.2338,24.2461,341300.0
2009-02-04 12:55:00,39.64,39.66,39.61,39.62,89500.0,24.2399,24.2522,24.2216,24.2277,89500.0
2009-02-04 13:00:00,39.62,39.62,39.52,39.54,142500.0,24.2277,24.2277,24.1666,24.1788,142500.0
2009-02-04 13:05:00,39.55,39.59,39.52,39.59,202600.0,24.1849,24.2094,24.1666,24.2094,202600.0
2009-02-04 13:10:00,39.59,39.6,39.5,39.54,167300.0,24.2094,24.2155,24.1543,24.1788,167300.0
2009-02-04 13:15:00,39.54,39.55,39.5,39.5,123800.0,24.1788,24.1849,24.1543,24.1543,123800.0
2009-02-04 13:20:00,39.51,39.55,39.51,39.55,73500.0,24.1605,24.1849,24.1605,24.1849,73500.0
2009-02-04 13:25:00,39.54,39.61,39.53,39.61,457500.0,24.1788,24.2216,24.1727,24.2216,457500.0
2009-02-04 13:30:00,39.61,39.65,39.56,39.57,557300.0,24.2216,24.2461,24.191,24.1971,557300.0
2009-02-04 13:35:00,39.57,39.59,39.43,39.43,193600.0,24.1971,24.2094,24.1115,24.1115,193600.0
2009-02-04 13:40:00,39.44,39.44,39.36,39.36,330100.0,24.1176,24.1176,24.0687,24.0687,330100.0
2009-02-04 13:45:00,39.35,39.35,39.25,39.26,376100.0,24.0626,24.0626,24.0015,24.0076,376100.0
2009-02-04 13:50:00,39.26,39.3,39.11,39.17,370600.0,24.0076,24.032,23.9158,23.9525,370600.0
2009-02-04 13:55:00,39.16,39.45,39.11,39.28,817000.0,23.9464,24.1238,23.9158,24.0198,817000.0
2009-02-04 14:00:00,39.27,39.28,39.22,39.26,226200.0,24.0137,24.0198,23.9831,24.0076,226200.0
2009-02-04 14:05:00,39.26,39.26,39.12,39.12,434700.0,24.0076,24.0076,23.922,23.922,434700.0
2009-02-04 14:10:00,39.12,39.25,39.12,39.24,379400.0,23.922,24.0015,23.922,23.9953,379400.0
2009-02-04 14:15:00,39.23,39.24,39.14,39.19,325400.0,23.9892,23.9953,23.9342,23.9648,325400.0
2009-02-04 14:20:00,39.19,39.22,39.05,39.06,311500.0,23.9648,23.9831,23.8792,23.8853,311500.0
2009-02-04 14:25:00,39.05,39.14,39.02,39.11,264900.0,23.8792,23.9342,23.8608,23.9158,264900.0
2009-02-04 14:30:00,39.11,39.12,39.06,39.08,259000.0,23.9158,23.922,23.8853,23.8975,259000.0
2009-02-04 14:35:00,39.08,39.22,39.08,39.2,271100.0,23.8975,23.9831,23.8975,23.9709,271100.0
2009-02-04 14:40:00,39.2,39.24,39.17,39.18,290800.0,23.9709,23.9953,23.9525,23.9587,290800.0
2009-02-04 14:45:00,39.19,39.24,39.14,39.18,243500.0,23.9648,23.9953,23.9342,23.9587,243500.0
2009-02-04 14:50:00,39.19,39.21,39.1,39.15,205100.0,23.9648,23.977,23.9097,23.9403,205100.0
2009-02-04 14:55:00,39.14,39.32,39.06,39.3,393400.0,23.9342,24.0443,23.8853,24.032,393400.0
2009-02-04 15:00:00,39.3,39.34,39.19,39.34,489800.0,24.032,24.0565,23.9648,24.0565,489800.0
2009-02-04 15:05:00,39.33,39.37,39.26,39.36,612000.0,24.0504,24.0748,24.0076,24.0687,612000.0
2009-02-04 15:10:00,39.35,39.37,39.17,39.17,310700.0,24.0626,24.0748,23.9525,23.9525,310700.0
2009-02-04 15:15:00,39.18,39.3,39.17,39.27,287500.0,23.9587,24.032,23.9525,24.0137,287500.0
2009-02-04 15:20:00,39.27,39.28,39.14,39.17,348900.0,24.0137,24.0198,23.9342,23.9525,348900.0
2009-02-04 15:25:00,39.17,39.27,39.14,39.23,289600.0,23.9525,24.0137,23.9342,23.9892,289600.0
2009-02-04 15:30:00,39.22,39.26,39.17,39.22,306200.0,23.9831,24.0076,23.9525,23.9831,306200.0
2009-02-04 15:35:00,39.22,39.26,39.17,39.22,365000.0,23.9831,24.0076,23.9525,23.9831,365000.0
2009-02-04 15:40:00,39.22,39.29,39.22,39.23,259300.0,23.9831,24.0259,23.9831,23.9892,259300.0
2009-02-04 15:45:00,39.23,39.29,39.22,39.24,449100.0,23.9892,24.0259,23.9831,23.9953,449100.0
2009-02-04 15:50:00,39.25,39.31,39.22,39.27,583700.0,24.0015,24.0382,23.9831,24.0137,583700.0
2009-02-04 15:55:00,39.27,39.28,39.21,39.24,594000.0,24.0137,24.0198,23.977,23.9953,594000.0
2009-02-05 09:30:00,39.01,39.17,38.99,39.06,348800.0,23.8547,23.9525,23.8425,23.8853,348800.0
2009-02-05 09:35:00,39.05,39.05,38.98,39.04,456600.0,23.8792,23.8792,23.8364,23.873,456600.0
2009-02-05 09:40:00,39.05,39.13,39.03,39.12,399100.0,23.8792,23.9281,23.8669,23.922,399100.0
2009-02-05 09:45:00,39.11,39.16,38.96,38.98,270700.0,23.9158,23.9464,23.8241,23.8364,270700.0
2009-02-05 09:50:00,38.99,39.0,38.79,38.79,263000.0,23.8425,23.8486,23.7202,23.7202,263000.0
2009-02-05 09:55:00,38.78,38.78,38.68,38.76,398800.0,23.7141,23.7141,23.6529,23.7018,398800.0
2009-02-05 10:00:00,38.76,38.86,38.68,38.85,357900.0,23.7018,23.763,23.6529,23.7569,357900.0
2009-02-05 10:05:00,38.85,38.86,38.75,38.8,262900.0,23.7569,23.763,23.6957,23.7263,262900.0
2009-02-05 10:10:00,38.8,38.85,38.77,38.84,230700.0,23.7263,23.7569,23.7079,23.7507,230700.0
2009-02-05 10:15:00,38.85,38.89,38.79,38.85,418000.0,23.7569,23.7813,23.7202,23.7569,418000.0
2009-02-05 10:20:00,38.85,38.94,38.83,38.9,314100.0,23.7569,23.8119,23.7446,23.7874,314100.0
2009-02-05 10:25:00,38.89,38.91,38.8,38.82,118600.0,23.7813,23.7935,23.7263,23.7385,118600.0
2009-02-05 10:30:00,38.82,38.91,38.72,38.91,263200.0,23.7385,23.7935,23.6774,23.7935,263200.0
2009-02-05 10:35:00,38.91,38.93,38.85,38.91,199900.0,23.7935,23.8058,23.7569,23.7935,199900.0
2009-02-05 10:40:00,38.92,39.07,38.91,39.07,352400.0,23.7997,23.8914,23.7935,23.8914,352400.0
2009-02-05 10:45:00,39.07,39.15,39.07,39.12,498900.0,23.8914,23.9403,23.8914,23.922,498900.0
2009-02-05 10:50:00,39.12,39.39,39.12,39.35,460200.0,23.922,24.0871,23.922,24.0626,460200.0
2009-02-05 10:55:00,39.35,39.51,39.31,39.39,471900.0,24.0626,24.1605,24.0382,24.0871,471900.0
2009-02-05 11:00:00,39.39,39.64,39.37,39.62,547900.0,24.0871,24.2399,24.0748,24.2277,547900.0
2009-02-05 11:05:00,39.62,39.67,39.48,39.62,541100.0,24.2277,24.2583,24.1421,24.2277,541100.0
2009-02-05 11:10:00,39.62,39.65,39.46,39.5,246100.0,24.2277,24.2461,24.1299,24.1543,246100.0
2009-02-05 11:15:00,39.5,39.53,39.43,39.47,331300.0,24.1543,24.1727,24.1115,24.136,331300.0
2009-02-05 11:20:00,39.47,39.58,39.47,39.58,146700.0,24.136,24.2033,24.136,24.2033,146700.0
2009-02-05 11:25:00,39.59,39.64,39.51,39.51,247200.0,24.2094,24.2399,24.1605,24.1605,247200.0
2009-02-05 11:30:00,39.5,39.63,39.5,39.58,397500.0,24.1543,24.2338,24.1543,24.2033,397500.0
2009-02-05 11:35:00,39.59,39.64,39.54,39.54,273600.0,24.2094,24.2399,24.1788,24.1788,273600.0
2009-02-05 11:40:00,39.54,39.57,39.5,39.52,316300.0,24.1788,24.1971,24.1543,24.1666,316300.0
2009-02-05 11:45:00,39.52,39.56,39.5,39.52,198600.0,24.1666,24.191,24.1543,24.1666,198600.0
2009-02-05 11:50:00,39.53,39.61,39.52,39.54,161800.0,24.1727,24.2216,24.1666,24.1788,161800.0
2009-02-05 11:55:00,39.53,39.73,39.53,39.73,187400.0,24.1727,24.295,24.1727,24.295,187400.0
2009-02-05 12:00:00,39.73,39.96,39.73,39.94,1524100.0,24.295,24.4356,24.295,24.4234,1524100.0
2009-02-05 12:05:00,39.95,40.07,39.94,40.02,1706200.0,24.4295,24.5029,24.4234,24.4723,1706200.0
2009-02-05 12:10:00,40.02,40.11,39.99,39.99,605100.0,24.4723,24.5274,24.454,24.454,605100.0
2009-02-05 12:15:00,40.0,40.03,39.91,39.91,645700.0,24.4601,24.4784,24.4051,24.4051,645700.0
2009-02-05 12:20:00,39.91,39.97,39.87,39.97,190500.0,24.4051,24.4417,24.3806,24.4417,190500.0
2009-02-05 12:25:00,39.97,39.98,39.83,39.83,410000.0,24.4417,24.4479,24.3561,24.3561,410000.0
2009-02-05 12:30:00,39.83,39.87,39.81,39.82,154700.0,24.3561,24.3806,24.3439,24.35,154700.0
2009-02-05 12:35:00,39.82,39.88,39.81,39.85,210300.0,24.35,24.3867,24.3439,24.3684,210300.0
2009-02-05 12:40:00,39.85,39.92,39.85,39.91,115000.0,24.3684,24.4112,24.3684,24.4051,115000.0
2009-02-05 12:45:00,39.91,39.95,39.87,39.89,210200.0,24.4051,24.4295,24.3806,24.3928,210200.0
2009-02-05 12:50:00,39.89,39.89,39.77,39.84,261800.0,24.3928,24.3928,24.3194,24.3622,261800.0
2009-02-05 12:55:00,39.84,39.98,39.83,39.97,538300.0,24.3622,24.4479,24.3561,24.4417,538300.0
2009-02-05 13:00:00,39.98,39.99,39.92,39.95,189100.0,24.4479,24.454,24.4112,24.4295,189100.0
2009-02-05 13:05:00,39.95,39.98,39.92,39.98,291300.0,24.4295,24.4479,24.4112,24.4479,291300.0
2009-02-05 13:10:00,39.98,40.01,39.91,39.92,320700.0,24.4479,24.4662,24.4051,24.4112,320700.0
2009-02-05 13:15:00,39.91,39.93,39.8,39.83,344200.0,24.4051,24.4173,24.3378,24.3561,344200.0
2009-02-05 13:20:00,39.84,39.85,39.75,39.76,360200.0,24.3622,24.3684,24.3072,24.3133,360200.0
2009-02-05 13:25:00,39.76,39.81,39.72,39.75,248900.0,24.3133,24.3439,24.2889,24.3072,248900.0
2009-02-05 13:30:00,39.75,39.82,39.73,39.79,325800.0,24.3072,24.35,24.295,24.3317,325800.0
2009-02-05 13:35:00,39.78,39.79,39.71,39.72,317700.0,24.3256,24.3317,24.2828,24.2889,317700.0
2009-02-05 13:40:00,39.72,39.85,39.68,39.83,311000.0,24.2889,24.3684,24.2644,24.3561,311000.0
2009-02-05 13:45:00,39.83,39.84,39.77,39.81,177300.0,24.3561,24.3622,24.3194,24.3439,177300.0
2009-02-05 13:50:00,39.8,39.81,39.76,39.79,77500.0,24.3378,24.3439,24.3133,24.3317,77500.0
2009-02-05 13:55:00,39.79,39.8,39.7,39.74,160300.0,24.3317,24.3378,24.2766,24.3011,160300.0
2009-02-05 14:00:00,39.73,39.87,39.73,39.85,212600.0,24.295,24.3806,24.295,24.3684,212600.0
2009-02-05 14:05:00,39.86,39.92,39.85,39.91,293800.0,24.3745,24.4112,24.3684,24.4051,293800.0
2009-02-05 14:10:00,39.91,39.93,39.83,39.85,141300.0,24.4051,24.4173,24.3561,24.3684,141300.0
2009-02-05 14:15:00,39.86,39.9,39.78,39.86,210800.0,24.3745,24.3989,24.3256,24.3745,210800.0
2009-02-05 14:20:00,39.86,39.99,39.85,39.94,377700.0,24.3745,24.454,24.3684,24.4234,377700.0
2009-02-05 14:25:00,39.93,40.05,39.89,40.04,480600.0,24.4173,24.4907,24.3928,24.4845,480600.0
2009-02-05 14:30:00,40.04,40.07,39.92,39.99,214700.0,24.4845,24.5029,24.4112,24.454,214700.0
2009-02-05 14:35:00,39.99,40.09,39.95,40.02,302700.0,24.454,24.5151,24.4295,24.4723,302700.0
2009-02-05 14:40:00,40.02,40.02,39.94,39.99,304200.0,24.4723,24.4723,24.4234,24.454,304200.0
2009-02-05 14:45:00,39.99,40.01,39.87,39.87,149500.0,24.454,24.4662,24.3806,24.3806,149500.0
2009-02-05 14:50:00,39.87,39.88,39.77,39.83,275400.0,24.3806,24.3867,24.3194,24.3561,275400.0
2009-02-05 14:55:00,39.83,39.83,39.69,39.72,357900.0,24.3561,24.3561,24.2705,24.2889,357900.0
2009-02-05 15:00:00,39.72,39.8,39.62,39.62,283100.0,24.2889,24.3378,24.2277,24.2277,283100.0
2009-02-05 15:05:00,39.62,39.7,39.58,39.65,432000.0,24.2277,24.2766,24.2033,24.2461,432000.0
2009-02-05 15:10:00,39.66,39.75,39.66,39.74,237800.0,24.2522,24.3072,24.2522,24.3011,237800.0
2009-02-05 15:15:00,39.75,39.8,39.72,39.73,294500.0,24.3072,24.3378,24.2889,24.295,294500.0
2009-02-05 15:20:00,39.72,39.81,39.72,39.77,169900.0,24.2889,24.3439,24.2889,24.3194,169900.0
2009-02-05 15:25:00,39.76,39.88,39.75,39.88,165800.0,24.3133,24.3867,24.3072,24.3867,165800.0
2009-02-05 15:30:00,39.88,39.9,39.78,39.8,309100.0,24.3867,24.3989,24.3256,24.3378,309100.0
2009-02-05 15:35:00,39.8,39.86,39.74,39.74,421800.0,24.3378,24.3745,24.3011,24.3011,421800.0
2009-02-05 15:40:00,39.75,39.88,39.75,39.88,718300.0,24.3072,24.3867,24.3072,24.3867,718300.0
2009-02-05 15:45:00,39.87,39.9,39.77,39.86,719900.0,24.3806,24.3989,24.3194,24.3745,719900.0
2009-02-05 15:50:00,39.85,39.88,39.8,39.84,786200.0,24.3684,24.3867,24.3378,24.3622,786200.0
2009-02-05 15:55:00,39.85,39.88,39.75,39.78,1090700.0,24.3684,24.3867,24.3072,24.3256,1090700.0
2009-02-06 09:30:00,39.94,40.06,39.85,40.03,641700.0,24.4234,24.4968,24.3684,24.4784,641700.0
2009-02-06 09:35:00,40.03,40.35,40.03,40.24,629500.0,24.4784,24.6741,24.4784,24.6068,629500.0
2009-02-06 09:40:00,40.23,40.31,40.18,40.24,581500.0,24.6007,24.6497,24.5702,24.6068,581500.0
2009-02-06 09:45:00,40.23,40.4,40.2,40.32,400600.0,24.6007,24.7047,24.5824,24.6558,400600.0
2009-02-06 09:50:00,40.32,40.35,40.23,40.32,546400.0,24.6558,24.6741,24.6007,24.6558,546400.0
2009-02-06 09:55:00,40.32,40.5,40.31,40.47,700100.0,24.6558,24.7658,24.6497,24.7475,700100.0
2009-02-06 10:00:00,40.47,40.55,40.41,40.43,664200.0,24.7475,24.7964,24.7108,24.723,664200.0
2009-02-06 10:05:00,40.42,40.47,40.35,40.37,196600.0,24.7169,24.7475,24.6741,24.6863,196600.0
2009-02-06 10:10:00,40.38,40.49,40.37,40.48,384900.0,24.6925,24.7597,24.6863,24.7536,384900.0
2009-02-06 10:15:00,40.48,40.58,40.4,40.4,468700.0,24.7536,24.8148,24.7047,24.7047,468700.0
2009-02-06 10:20:00,40.4,40.4,40.25,40.3,459700.0,24.7047,24.7047,24.613,24.6435,459700.0
2009-02-06 10:25:00,40.3,40.34,40.25,40.32,526700.0,24.6435,24.668,24.613,24.6558,526700.0
2009-02-06 10:30:00,40.32,40.36,40.29,40.36,395000.0,24.6558,24.6802,24.6374,24.6802,395000.0
2009-02-06 10:35:00,40.36,40.38,40.29,40.33,354500.0,24.6802,24.6925,24.6374,24.6619,354500.0
2009-02-06 10:40:00,40.33,40.33,40.2,40.24,196300.0,24.6619,24.6619,24.5824,24.6068,196300.0
2009-02-06 10:45:00,40.24,40.43,40.24,40.42,603200.0,24.6068,24.723,24.6068,24.7169,603200.0
2009-02-06 10:50:00,40.41,40.49,40.39,40.48,513600.0,24.7108,24.7597,24.6986,24.7536,513600.0
2009-02-06 10:55:00,40.48,40.52,40.41,40.42,362900.0,24.7536,24.7781,24.7108,24.7169,362900.0
2009-02-06 11:00:00,40.43,40.46,40.41,40.45,346200.0,24.723,24.7414,24.7108,24.7353,346200.0
2009-02-06 11:05:00,40.44,40.51,40.42,40.43,320500.0,24.7291,24.772,24.7169,24.723,320500.0
2009-02-06 11:10:00,40.43,40.46,40.36,40.42,485900.0,24.723,24.7414,24.6802,24.7169,485900.0
2009-02-06 11:15:00,40.41,40.48,40.4,40.46,405300.0,24.7108,24.7536,24.7047,24.7414,405300.0
2009-02-06 11:20:00,40.45,40.45,40.32,40.35,198200.0,24.7353,24.7353,24.6558,24.6741,198200.0
2009-02-06 11:25:00,40.35,40.35,40.29,40.34,150000.0,24.6741,24.6741,24.6374,24.668,150000.0
2009-02-06 11:30:00,40.34,40.41,40.34,40.37,614400.0,24.668,24.7108,24.668,24.6863,614400.0
2009-02-06 11:35:00,40.37,40.39,40.32,40.36,460300.0,24.6863,24.6986,24.6558,24.6802,460300.0
2009-02-06 11:40:00,40.36,40.44,40.36,40.44,118100.0,24.6802,24.7291,24.6802,24.7291,118100.0
2009-02-06 11:45:00,40.44,40.47,40.39,40.41,131200.0,24.7291,24.7475,24.6986,24.7108,131200.0
2009-02-06 11:50:00,40.41,40.42,40.38,40.41,302200.0,24.7108,24.7169,24.6925,24.7108,302200.0
2009-02-06 11:55:00,40.41,40.47,40.41,40.42,192800.0,24.7108,24.7475,24.7108,24.7169,192800.0
2009-02-06 12:00:00,40.42,40.45,40.36,40.4,339400.0,24.7169,24.7353,24.6802,24.7047,339400.0
2009-02-06 12:05:00,40.4,40.42,40.36,40.4,324200.0,24.7047,24.7169,24.6802,24.7047,324200.0
2009-02-06 12:10:00,40.4,40.43,40.31,40.33,338600.0,24.7047,24.723,24.6497,24.6619,338600.0
2009-02-06 12:15:00,40.33,40.33,40.28,40.3,207900.0,24.6619,24.6619,24.6313,24.6435,207900.0
2009-02-06 12:20:00,40.3,40.42,40.28,40.41,279200.0,24.6435,24.7169,24.6313,24.7108,279200.0
2009-02-06 12:25:00,40.41,40.45,40.37,40.39,431000.0,24.7108,24.7353,24.6863,24.6986,431000.0
2009-02-06 12:30:00,40.39,40.44,40.37,40.43,158800.0,24.6986,24.7291,24.6863,24.723,158800.0
2009-02-06 12:35:00,40.43,40.54,40.42,40.47,165300.0,24.723,24.7903,24.7169,24.7475,165300.0
2009-02-06 12:40:00,40.48,40.5,40.43,40.46,880400.0,24.7536,24.7658,24.723,24.7414,880400.0
2009-02-06 12:45:00,40.46,40.49,40.43,40.46,430200.0,24.7414,24.7597,24.723,24.7414,430200.0
2009-02-06 12:50:00,40.46,40.48,40.43,40.47,418500.0,24.7414,24.7536,24.723,24.7475,418500.0
2009-02-06 12:55:00,40.46,40.53,40.45,40.47,264400.0,24.7414,24.7842,24.7353,24.7475,264400.0
2009-02-06 13:00:00,40.47,40.49,40.42,40.45,85700.0,24.7475,24.7597,24.7169,24.7353,85700.0
2009-02-06 13:05:00,40.46,40.63,40.45,40.61,263700.0,24.7414,24.8453,24.7353,24.8331,263700.0
2009-02-06 13:10:00,40.61,40.65,40.6,40.63,170000.0,24.8331,24.8576,24.827,24.8453,170000.0
2009-02-06 13:15:00,40.64,40.74,40.62,40.74,432800.0,24.8514,24.9126,24.8392,24.9126,432800.0
2009-02-06 13:20:00,40.74,40.75,40.69,40.73,190200.0,24.9126,24.9187,24.882,24.9065,190200.0
2009-02-06 13:25:00,40.73,40.77,40.7,40.74,127800.0,24.9065,24.9309,24.8881,24.9126,127800.0
2009-02-06 13:30:00,40.74,40.85,40.74,40.82,173500.0,24.9126,24.9799,24.9126,24.9615,173500.0
2009-02-06 13:35:00,40.81,40.89,40.81,40.89,212900.0,24.9554,25.0043,24.9554,25.0043,212900.0
2009-02-06 13:40:00,40.89,40.89,40.82,40.84,147200.0,25.0043,25.0043,24.9615,24.9737,147200.0
2009-02-06 13:45:00,40.84,40.89,40.84,40.87,230900.0,24.9737,25.0043,24.9737,24.9921,230900.0
2009-02-06 13:50:00,40.87,40.88,40.82,40.83,113900.0,24.9921,24.9982,24.9615,24.9676,113900.0
2009-02-06 13:55:00,40.82,40.88,40.81,40.86,241800.0,24.9615,24.9982,24.9554,24.986,241800.0
2009-02-06 14:00:00,40.87,40.87,40.77,40.79,214700.0,24.9921,24.9921,24.9309,24.9432,214700.0
2009-02-06 14:05:00,40.79,40.79,40.74,40.75,165400.0,24.9432,24.9432,24.9126,24.9187,165400.0
2009-02-06 14:10:00,40.75,40.77,40.72,40.74,259100.0,24.9187,24.9309,24.9004,24.9126,259100.0
2009-02-06 14:15:00,40.73,40.76,40.61,40.65,426200.0,24.9065,24.9248,24.8331,24.8576,426200.0
2009-02-06 14:20:00,40.64,40.76,40.64,40.74,199300.0,24.8514,24.9248,24.8514,24.9126,199300.0
2009-02-06 14:25:00,40.74,40.76,40.72,40.75,234400.0,24.9126,24.9248,24.9004,24.9187,234400.0
2009-02-06 14:30:00,40.75,40.81,40.75,40.81,169300.0,24.9187,24.9554,24.9187,24.9554,169300.0
2009-02-06 14:35:00,40.81,40.85,40.74,40.75,284200.0,24.9554,24.9799,24.9126,24.9187,284200.0
2009-02-06 14:40:00,40.75,40.79,40.7,40.71,169300.0,24.9187,24.9432,24.8881,24.8943,169300.0
2009-02-06 14:45:00,40.7,40.73,40.67,40.68,143200.0,24.8881,24.9065,24.8698,24.8759,143200.0
2009-02-06 14:50:00,40.67,40.7,40.62,40.68,219500.0,24.8698,24.8881,24.8392,24.8759,219500.0
2009-02-06 14:55:00,40.68,40.71,40.67,40.68,133300.0,24.8759,24.8943,24.8698,24.8759,133300.0
2009-02-06 15:00:00,40.67,40.69,40.58,40.58,207700.0,24.8698,24.882,24.8148,24.8148,207700.0
2009-02-06 15:05:00,40.57,40.62,40.53,40.55,310800.0,24.8086,24.8392,24.7842,24.7964,310800.0
2009-02-06 15:10:00,40.56,40.62,40.51,40.58,319900.0,24.8025,24.8392,24.772,24.8148,319900.0
2009-02-06 15:15:00,40.58,40.63,40.56,40.6,205100.0,24.8148,24.8453,24.8025,24.827,205100.0
2009-02-06 15:20:00,40.59,40.68,40.59,40.68,106700.0,24.8209,24.8759,24.8209,24.8759,106700.0
2009-02-06 15:25:00,40.67,40.69,40.55,40.65,262000.0,24.8698,24.882,24.7964,24.8576,262000.0
2009-02-06 15:30:00,40.65,40.72,40.64,40.71,283600.0,24.8576,24.9004,24.8514,24.8943,283600.0
2009-02-06 15:35:00,40.71,40.72,40.65,40.71,189400.0,24.8943,24.9004,24.8576,24.8943,189400.0
2009-02-06 15:40:00,40.71,40.83,40.71,40.77,367600.0,24.8943,24.9676,24.8943,24.9309,367600.0
2009-02-06 15:45:00,40.76,40.83,40.49,40.71,564600.0,24.9248,24.9676,24.7597,24.8943,564600.0
2009-02-06 15:50:00,40.71,40.76,40.65,40.67,707500.0,24.8943,24.9248,24.8576,24.8698,707500.0
2009-02-06 15:55:00,40.68,40.7,40.59,40.68,923000.0,24.8759,24.8881,24.8209,24.8759,923000.0
2009-02-09 09:30:00,40.7,40.75,40.64,40.68,343400.0,24.8881,24.9187,24.8514,24.8759,343400.0
2009-02-09 09:35:00,40.68,40.7,40.54,40.58,974400.0,24.8759,24.8881,24.7903,24.8148,974400.0
2009-02-09 09:40:00,40.57,40.62,40.53,40.59,589000.0,24.8086,24.8392,24.7842,24.8209,589000.0
2009-02-09 09:45:00,40.6,40.71,40.57,40.69,401300.0,24.827,24.8943,24.8086,24.882,401300.0
2009-02-09 09:50:00,40.69,40.7,40.63,40.68,177200.0,24.882,24.8881,24.8453,24.8759,177200.0
2009-02-09 09:55:00,40.68,40.71,40.61,40.64,314300.0,24.8759,24.8943,24.8331,24.8514,314300.0
2009-02-09 10:00:00,40.63,40.63,40.43,40.46,535000.0,24.8453,24.8453,24.723,24.7414,535000.0
2009-02-09 10:05:00,40.45,40.47,40.41,40.45,179100.0,24.7353,24.7475,24.7108,24.7353,179100.0
2009-02-09 10:10:00,40.46,40.46,40.41,40.43,226800.0,24.7414,24.7414,24.7108,24.723,226800.0
2009-02-09 10:15:00,40.43,40.54,40.42,40.51,448100.0,24.723,24.7903,24.7169,24.772,448100.0
2009-02-09 10:20:00,40.51,40.56,40.5,40.55,338100.0,24.772,24.8025,24.7658,24.7964,338100.0
2009-02-09 10:25:00,40.55,40.58,40.52,40.53,159100.0,24.7964,24.8148,24.7781,24.7842,159100.0
2009-02-09 10:30:00,40.53,40.56,40.49,40.49,161400.0,24.7842,24.8025,24.7597,24.7597,161400.0
2009-02-09 10:35:00,40.5,40.73,40.5,40.73,206400.0,24.7658,24.9065,24.7658,24.9065,206400.0
2009-02-09 10:40:00,40.73,40.82,40.72,40.8,169800.0,24.9065,24.9615,24.9004,24.9493,169800.0
2009-02-09 10:45:00,40.81,40.91,40.75,40.89,608700.0,24.9554,25.0166,24.9187,25.0043,608700.0
2009-02-09 10:50:00,40.9,40.9,40.81,40.82,561100.0,25.0104,25.0104,24.9554,24.9615,561100.0
2009-02-09 10:55:00,40.81,40.95,40.44,40.95,432800.0,24.9554,25.041,24.7291,25.041,432800.0
2009-02-09 11:00:00,40.95,40.95,40.86,40.86,215300.0,25.041,25.041,24.986,24.986,215300.0
2009-02-09 11:05:00,40.86,40.89,40.81,40.88,181700.0,24.986,25.0043,24.9554,24.9982,181700.0
2009-02-09 11:10:00,40.89,40.91,40.87,40.89,154700.0,25.0043,25.0166,24.9921,25.0043,154700.0
2009-02-09 11:15:00,40.9,40.91,40.84,40.89,380500.0,25.0104,25.0166,24.9737,25.0043,380500.0
2009-02-09 11:20:00,40.89,40.96,40.88,40.91,218100.0,25.0043,25.0471,24.9982,25.0166,218100.0
2009-02-09 11:25:00,40.9,40.94,40.88,40.9,208100.0,25.0104,25.0349,24.9982,25.0104,208100.0
2009-02-09 11:30:00,40.9,40.91,40.84,40.84,173600.0,25.0104,25.0166,24.9737,24.9737,173600.0
2009-02-09 11:35:00,40.84,40.86,40.79,40.8,559200.0,24.9737,24.986,24.9432,24.9493,559200.0
2009-02-09 11:40:00,40.8,40.81,40.71,40.76,568900.0,24.9493,24.9554,24.8943,24.9248,568900.0
2009-02-09 11:45:00,40.76,40.81,40.74,40.77,340600.0,24.9248,24.9554,24.9126,24.9309,340600.0
2009-02-09 11:50:00,40.77,40.81,40.75,40.78,196100.0,24.9309,24.9554,24.9187,24.9371,196100.0
2009-02-09 11:55:00,40.79,40.83,40.79,40.8,220600.0,24.9432,24.9676,24.9432,24.9493,220600.0
2009-02-09 12:00:00,40.8,40.85,40.8,40.81,167500.0,24.9493,24.9799,24.9493,24.9554,167500.0
2009-02-09 12:05:00,40.8,40.81,40.77,40.79,305000.0,24.9493,24.9554,24.9309,24.9432,305000.0
2009-02-09 12:10:00,40.79,40.83,40.78,40.8,641900.0,24.9432,24.9676,24.9371,24.9493,641900.0
2009-02-09 12:15:00,40.79,40.86,40.79,40.84,280300.0,24.9432,24.986,24.9432,24.9737,280300.0
2009-02-09 12:20:00,40.84,40.85,40.8,40.81,90700.0,24.9737,24.9799,24.9493,24.9554,90700.0
2009-02-09 12:25:00,40.8,40.88,40.8,40.85,116900.0,24.9493,24.9982,24.9493,24.9799,116900.0
2009-02-09 12:30:00,40.86,40.88,40.83,40.88,108300.0,24.986,24.9982,24.9676,24.9982,108300.0
2009-02-09 12:35:00,40.87,40.87,40.81,40.84,539300.0,24.9921,24.9921,24.9554,24.9737,539300.0
2009-02-09 12:40:00,40.84,40.89,40.8,40.8,382800.0,24.9737,25.0043,24.9493,24.9493,382800.0
2009-02-09 12:45:00,40.81,40.83,40.8,40.81,129300.0,24.9554,24.9676,24.9493,24.9554,129300.0
2009-02-09 12:50:00,40.82,40.89,40.81,40.89,581700.0,24.9615,25.0043,24.9554,25.0043,581700.0
2009-02-09 12:55:00,40.89,40.9,40.85,40.9,246900.0,25.0043,25.0104,24.9799,25.0104,246900.0
2009-02-09 13:00:00,40.9,40.93,40.87,40.88,390800.0,25.0104,25.0288,24.9921,24.9982,390800.0
2009-02-09 13:05:00,40.88,40.91,40.86,40.86,152900.0,24.9982,25.0166,24.986,24.986,152900.0
2009-02-09 13:10:00,40.86,40.92,40.86,40.89,398800.0,24.986,25.0227,24.986,25.0043,398800.0
2009-02-09 13:15:00,40.88,40.93,40.83,40.83,252200.0,24.9982,25.0288,24.9676,24.9676,252200.0
2009-02-09 13:20:00,40.83,40.84,40.82,40.83,112300.0,24.9676,24.9737,24.9615,24.9676,112300.0
2009-02-09 13:25:00,40.82,40.84,40.8,40.81,145200.0,24.9615,24.9737,24.9493,24.9554,145200.0
2009-02-09 13:30:00,40.81,40.81,40.69,40.7,373800.0,24.9554,24.9554,24.882,24.8881,373800.0
2009-02-09 13:35:00,40.7,40.74,40.66,40.73,213200.0,24.8881,24.9126,24.8637,24.9065,213200.0
2009-02-09 13:40:00,40.72,40.74,40.7,40.73,80100.0,24.9004,24.9126,24.8881,24.9065,80100.0
2009-02-09 13:45:00,40.73,40.75,40.69,40.75,189200.0,24.9065,24.9187,24.882,24.9187,189200.0
2009-02-09 13:50:00,40.74,40.74,40.7,40.71,111900.0,24.9126,24.9126,24.8881,24.8943,111900.0
2009-02-09 13:55:00,40.7,40.78,40.68,40.78,140900.0,24.8881,24.9371,24.8759,24.9371,140900.0
2009-02-09 14:00:00,40.78,40.81,40.77,40.8,149600.0,24.9371,24.9554,24.9309,24.9493,149600.0
2009-02-09 14:05:00,40.8,40.83,40.77,40.82,302000.0,24.9493,24.9676,24.9309,24.9615,302000.0
2009-02-09 14:10:00,40.82,40.83,40.69,40.69,242200.0,24.9615,24.9676,24.882,24.882,242200.0
2009-02-09 14:15:00,40.69,40.69,40.64,40.67,220100.0,24.882,24.882,24.8514,24.8698,220100.0
2009-02-09 14:20:00,40.67,40.72,40.65,40.67,184500.0,24.8698,24.9004,24.8576,24.8698,184500.0
2009-02-09 14:25:00,40.66,40.66,40.56,40.57,298400.0,24.8637,24.8637,24.8025,24.8086,298400.0
2009-02-09 14:30:00,40.57,40.59,40.55,40.58,363200.0,24.8086,24.8209,24.7964,24.8148,363200.0
2009-02-09 14:35:00,40.58,40.63,40.58,40.62,179900.0,24.8148,24.8453,24.8148,24.8392,179900.0
2009-02-09 14:40:00,40.62,40.64,40.57,40.58,358300.0,24.8392,24.8514,24.8086,24.8148,358300.0
2009-02-09 14:45:00,40.58,40.58,40.52,40.56,645700.0,24.8148,24.8148,24.7781,24.8025,645700.0
2009-02-09 14:50:00,40.56,40.61,40.55,40.59,234300.0,24.8025,24.8331,24.7964,24.8209,234300.0
2009-02-09 14:55:00,40.59,40.65,40.57,40.61,451200.0,24.8209,24.8576,24.8086,24.8331,451200.0
2009-02-09 15:00:00,40.61,40.63,40.55,40.59,692400.0,24.8331,24.8453,24.7964,24.8209,692400.0
2009-02-09 15:05:00,40.59,40.62,40.56,40.59,409600.0,24.8209,24.8392,24.8025,24.8209,409600.0
2009-02-09 15:10:00,40.59,40.65,40.53,40.65,286100.0,24.8209,24.8576,24.7842,24.8576,286100.0
2009-02-09 15:15:00,40.66,40.69,40.63,40.66,228900.0,24.8637,24.882,24.8453,24.8637,228900.0
2009-02-09 15:20:00,40.66,40.74,40.64,40.73,278000.0,24.8637,24.9126,24.8514,24.9065,278000.0
2009-02-09 15:25:00,40.74,40.78,40.72,40.75,226700.0,24.9126,24.9371,24.9004,24.9187,226700.0
2009-02-09 15:30:00,40.75,40.8,40.73,40.74,310100.0,24.9187,24.9493,24.9065,24.9126,310100.0
2009-02-09 15:35:00,40.75,40.79,40.7,40.7,454000.0,24.9187,24.9432,24.8881,24.8881,454000.0
2009-02-09 15:40:00,40.69,40.72,40.67,40.69,479700.0,24.882,24.9004,24.8698,24.882,479700.0
2009-02-09 15:45:00,40.7,40.72,40.64,40.68,433800.0,24.8881,24.9004,24.8514,24.8759,433800.0
2009-02-09 15:50:00,40.68,40.71,40.66,40.67,336700.0,24.8759,24.8943,24.8637,24.8698,336700.0
2009-02-09 15:55:00,40.67,40.7,40.64,40.68,524600.0,24.8698,24.8881,24.8514,24.8759,524600.0
2009-02-10 09:30:00,40.26,40.29,40.18,40.26,339200.0,24.6191,24.6374,24.5702,24.6191,339200.0
2009-02-10 09:35:00,40.26,40.35,40.22,40.33,213700.0,24.6191,24.6741,24.5946,24.6619,213700.0
2009-02-10 09:40:00,40.33,40.38,40.27,40.35,281300.0,24.6619,24.6925,24.6252,24.6741,281300.0
2009-02-10 09:45:00,40.36,40.47,40.36,40.41,434900.0,24.6802,24.7475,24.6802,24.7108,434900.0
2009-02-10 09:50:00,40.42,40.51,40.4,40.45,355100.0,24.7169,24.772,24.7047,24.7353,355100.0
2009-02-10 09:55:00,40.46,40.48,40.32,40.35,339700.0,24.7414,24.7536,24.6558,24.6741,339700.0
2009-02-10 10:00:00,40.35,40.43,40.3,40.4,285600.0,24.6741,24.723,24.6435,24.7047,285600.0
2009-02-10 10:05:00,40.39,40.51,40.39,40.47,163500.0,24.6986,24.772,24.6986,24.7475,163500.0
2009-02-10 10:10:00,40.48,40.49,40.3,40.33,199300.0,24.7536,24.7597,24.6435,24.6619,199300.0
2009-02-10 10:15:00,40.33,40.36,40.22,40.22,372700.0,24.6619,24.6802,24.5946,24.5946,372700.0
2009-02-10 10:20:00,40.23,40.24,40.06,40.13,449500.0,24.6007,24.6068,24.4968,24.5396,449500.0
2009-02-10 10:25:00,40.13,40.18,40.09,40.13,349500.0,24.5396,24.5702,24.5151,24.5396,349500.0
2009-02-10 10:30:00,40.12,40.24,40.12,40.23,193600.0,24.5335,24.6068,24.5335,24.6007,193600.0
2009-02-10 10:35:00,40.23,40.23,40.09,40.16,493200.0,24.6007,24.6007,24.5151,24.5579,493200.0
2009-02-10 10:40:00,40.16,40.21,40.09,40.09,251000.0,24.5579,24.5885,24.5151,24.5151,251000.0
2009-02-10 10:45:00,40.1,40.19,40.1,40.18,178700.0,24.5212,24.5763,24.5212,24.5702,178700.0
2009-02-10 10:50:00,40.18,40.23,40.11,40.15,195700.0,24.5702,24.6007,24.5274,24.5518,195700.0
2009-02-10 10:55:00,40.16,40.2,40.13,40.18,540800.0,24.5579,24.5824,24.5396,24.5702,540800.0
2009-02-10 11:00:00,40.17,40.4,40.14,40.22,938000.0,24.564,24.7047,24.5457,24.5946,938000.0
2009-02-10 11:05:00,40.21,40.23,39.75,39.79,1253400.0,24.5885,24.6007,24.3072,24.3317,1253400.0
2009-02-10 11:10:00,39.79,39.87,39.57,39.64,1292900.0,24.3317,24.3806,24.1971,24.2399,1292900.0
2009-02-10 11:15:00,39.65,39.69,39.54,39.69,954200.0,24.2461,24.2705,24.1788,24.2705,954200.0
2009-02-10 11:20:00,39.69,39.84,39.69,39.73,741100.0,24.2705,24.3622,24.2705,24.295,741100.0
2009-02-10 11:25:00,39.73,39.78,39.63,39.73,619000.0,24.295,24.3256,24.2338,24.295,619000.0
2009-02-10 11:30:00,39.73,39.73,39.33,39.33,1214000.0,24.295,24.295,24.0504,24.0504,1214000.0
2009-02-10 11:35:00,39.33,39.38,39.16,39.17,1111400.0,24.0504,24.081,23.9464,23.9525,1111400.0
2009-02-10 11:40:00,39.17,39.28,39.12,39.26,729500.0,23.9525,24.0198,23.922,24.0076,729500.0
2009-02-10 11:45:00,39.26,39.32,39.1,39.3,835300.0,24.0076,24.0443,23.9097,24.032,835300.0
2009-02-10 11:50:00,39.29,39.29,39.1,39.21,577500.0,24.0259,24.0259,23.9097,23.977,577500.0
2009-02-10 11:55:00,39.22,39.26,39.12,39.23,586600.0,23.9831,24.0076,23.922,23.9892,586600.0
2009-02-10 12:00:00,39.24,39.34,39.18,39.3,421600.0,23.9953,24.0565,23.9587,24.032,421600.0
2009-02-10 12:05:00,39.29,39.29,39.15,39.19,359300.0,24.0259,24.0259,23.9403,23.9648,359300.0
2009-02-10 12:10:00,39.2,39.31,39.2,39.26,219400.0,23.9709,24.0382,23.9709,24.0076,219400.0
2009-02-10 12:15:00,39.27,39.33,39.26,39.3,209200.0,24.0137,24.0504,24.0076,24.032,209200.0
2009-02-10 12:20:00,39.29,39.32,39.2,39.29,256400.0,24.0259,24.0443,23.9709,24.0259,256400.0
2009-02-10 12:25:00,39.29,39.3,39.14,39.19,228500.0,24.0259,24.032,23.9342,23.9648,228500.0
2009-02-10 12:30:00,39.19,39.19,39.11,39.16,263900.0,23.9648,23.9648,23.9158,23.9464,263900.0
2009-02-10 12:35:00,39.16,39.22,39.08,39.15,494300.0,23.9464,23.9831,23.8975,23.9403,494300.0
2009-02-10 12:40:00,39.16,39.27,39.12,39.24,284800.0,23.9464,24.0137,23.922,23.9953,284800.0
2009-02-10 12:45:00,39.23,39.26,39.18,39.25,132600.0,23.9892,24.0076,23.9587,24.0015,132600.0
2009-02-10 12:50:00,39.25,39.32,39.25,39.3,137500.0,24.0015,24.0443,24.0015,24.032,137500.0
2009-02-10 12:55:00,39.29,39.32,39.24,39.25,115200.0,24.0259,24.0443,23.9953,24.0015,115200.0
2009-02-10 13:00:00,39.25,39.26,39.06,39.08,279300.0,24.0015,24.0076,23.8853,23.8975,279300.0
2009-02-10 13:05:00,39.08,39.09,38.97,38.97,361500.0,23.8975,23.9036,23.8302,23.8302,361500.0
2009-02-10 13:10:00,38.98,39.03,38.91,39.03,186500.0,23.8364,23.8669,23.7935,23.8669,186500.0
2009-02-10 13:15:00,39.03,39.03,38.86,38.86,449900.0,23.8669,23.8669,23.763,23.763,449900.0
2009-02-10 13:20:00,38.86,38.86,38.72,38.81,789900.0,23.763,23.763,23.6774,23.7324,789900.0
2009-02-10 13:25:00,38.82,38.87,38.71,38.84,248300.0,23.7385,23.7691,23.6712,23.7507,248300.0
2009-02-10 13:30:00,38.83,38.87,38.79,38.86,322700.0,23.7446,23.7691,23.7202,23.763,322700.0
2009-02-10 13:35:00,38.85,38.94,38.85,38.93,270500.0,23.7569,23.8119,23.7569,23.8058,270500.0
2009-02-10 13:40:00,38.93,38.97,38.9,38.96,224500.0,23.8058,23.8302,23.7874,23.8241,224500.0
2009-02-10 13:45:00,38.96,38.96,38.86,38.9,198900.0,23.8241,23.8241,23.763,23.7874,198900.0
2009-02-10 13:50:00,38.91,38.94,38.85,38.88,148200.0,23.7935,23.8119,23.7569,23.7752,148200.0
2009-02-10 13:55:00,38.88,38.91,38.85,38.86,194000.0,23.7752,23.7935,23.7569,23.763,194000.0
2009-02-10 14:00:00,38.87,39.02,38.82,39.0,468700.0,23.7691,23.8608,23.7385,23.8486,468700.0
2009-02-10 14:05:00,39.0,39.02,38.95,38.96,404800.0,23.8486,23.8608,23.818,23.8241,404800.0
2009-02-10 14:10:00,38.97,38.98,38.89,38.93,249200.0,23.8302,23.8364,23.7813,23.8058,249200.0
2009-02-10 14:15:00,38.92,38.92,38.85,38.91,319000.0,23.7997,23.7997,23.7569,23.7935,319000.0
2009-02-10 14:20:00,38.92,38.92,38.73,38.79,277400.0,23.7997,23.7997,23.6835,23.7202,277400.0
2009-02-10 14:25:00,38.79,38.79,38.7,38.72,197200.0,23.7202,23.7202,23.6651,23.6774,197200.0
2009-02-10 14:30:00,38.72,38.73,38.65,38.71,298600.0,23.6774,23.6835,23.6346,23.6712,298600.0
2009-02-10 14:35:00,38.7,38.75,38.65,38.75,179800.0,23.6651,23.6957,23.6346,23.6957,179800.0
2009-02-10 14:40:00,38.76,38.88,38.75,38.8,283300.0,23.7018,23.7752,23.6957,23.7263,283300.0
2009-02-10 14:45:00,38.81,38.85,38.79,38.79,78600.0,23.7324,23.7569,23.7202,23.7202,78600.0
2009-02-10 14:50:00,38.8,38.8,38.64,38.66,143700.0,23.7263,23.7263,23.6284,23.6407,143700.0
2009-02-10 14:55:00,38.65,38.72,38.59,38.61,312100.0,23.6346,23.6774,23.5979,23.6101,312100.0
2009-02-10 15:00:00,38.61,38.81,38.61,38.79,375300.0,23.6101,23.7324,23.6101,23.7202,375300.0
2009-02-10 15:05:00,38.79,38.8,38.72,38.78,155000.0,23.7202,23.7263,23.6774,23.7141,155000.0
2009-02-10 15:10:00,38.79,38.8,38.63,38.65,330000.0,23.7202,23.7263,23.6223,23.6346,330000.0
2009-02-10 15:15:00,38.66,38.69,38.59,38.63,443300.0,23.6407,23.659,23.5979,23.6223,443300.0
2009-02-10 15:20:00,38.63,38.64,38.54,38.64,363000.0,23.6223,23.6284,23.5673,23.6284,363000.0
2009-02-10 15:25:00,38.64,38.68,38.58,38.61,602200.0,23.6284,23.6529,23.5918,23.6101,602200.0
2009-02-10 15:30:00,38.6,38.7,38.56,38.65,550600.0,23.604,23.6651,23.5795,23.6346,550600.0
2009-02-10 15:35:00,38.65,38.7,38.54,38.56,517200.0,23.6346,23.6651,23.5673,23.5795,517200.0
2009-02-10 15:40:00,38.56,38.63,38.48,38.56,559800.0,23.5795,23.6223,23.5306,23.5795,559800.0
2009-02-10 15:45:00,38.57,38.73,38.54,38.7,1113200.0,23.5856,23.6835,23.5673,23.6651,1113200.0
2009-02-10 15:50:00,38.7,38.8,38.66,38.69,733400.0,23.6651,23.7263,23.6407,23.659,733400.0
2009-02-10 15:55:00,38.69,38.7,38.62,38.66,1193100.0,23.659,23.6651,23.6162,23.6407,1193100.0
2009-02-11 09:30:00,39.26,39.31,39.18,39.18,327000.0,24.0076,24.0382,23.9587,23.9587,327000.0
2009-02-11 09:35:00,39.17,39.39,39.13,39.35,452600.0,23.9525,24.0871,23.9281,24.0626,452600.0
2009-02-11 09:40:00,39.36,39.38,39.23,39.26,259400.0,24.0687,24.081,23.9892,24.0076,259400.0
2009-02-11 09:45:00,39.27,39.4,39.22,39.38,361900.0,24.0137,24.0932,23.9831,24.081,361900.0
2009-02-11 09:50:00,39.38,39.44,39.34,39.37,520600.0,24.081,24.1176,24.0565,24.0748,520600.0
2009-02-11 09:55:00,39.38,39.42,39.29,39.29,290500.0,24.081,24.1054,24.0259,24.0259,290500.0
2009-02-11 10:00:00,39.28,39.34,39.2,39.26,297600.0,24.0198,24.0565,23.9709,24.0076,297600.0
2009-02-11 10:05:00,39.25,39.26,39.03,39.07,570000.0,24.0015,24.0076,23.8669,23.8914,570000.0
2009-02-11 10:10:00,39.06,39.12,39.03,39.03,353300.0,23.8853,23.922,23.8669,23.8669,353300.0
2009-02-11 10:15:00,39.02,39.02,38.96,38.97,219200.0,23.8608,23.8608,23.8241,23.8302,219200.0
2009-02-11 10:20:00,38.96,39.05,38.95,39.04,149800.0,23.8241,23.8792,23.818,23.873,149800.0
2009-02-11 10:25:00,39.05,39.07,38.86,38.88,203200.0,23.8792,23.8914,23.763,23.7752,203200.0
2009-02-11 10:30:00,38.87,38.9,38.77,38.88,374800.0,23.7691,23.7874,23.7079,23.7752,374800.0
2009-02-11 10:35:00,38.87,38.95,38.86,38.9,232700.0,23.7691,23.818,23.763,23.7874,232700.0
2009-02-11 10:40:00,38.91,39.03,38.88,39.0,243600.0,23.7935,23.8669,23.7752,23.8486,243600.0
2009-02-11 10:45:00,39.01,39.09,38.96,39.06,393300.0,23.8547,23.9036,23.8241,23.8853,393300.0
2009-02-11 10:50:00,39.06,39.12,39.04,39.07,381900.0,23.8853,23.922,23.873,23.8914,381900.0
2009-02-11 10:55:00,39.06,39.11,39.03,39.06,241100.0,23.8853,23.9158,23.8669,23.8853,241100.0
2009-02-11 11:00:00,39.07,39.08,39.01,39.06,306700.0,23.8914,23.8975,23.8547,23.8853,306700.0
2009-02-11 11:05:00,39.05,39.09,38.97,38.99,201700.0,23.8792,23.9036,23.8302,23.8425,201700.0
2009-02-11 11:10:00,38.98,39.16,38.96,39.15,246900.0,23.8364,23.9464,23.8241,23.9403,246900.0
2009-02-11 11:15:00,39.15,39.21,39.14,39.16,241300.0,23.9403,23.977,23.9342,23.9464,241300.0
2009-02-11 11:20:00,39.16,39.21,39.12,39.19,205200.0,23.9464,23.977,23.922,23.9648,205200.0
2009-02-11 11:25:00,39.19,39.22,39.14,39.18,129400.0,23.9648,23.9831,23.9342,23.9587,129400.0
2009-02-11 11:30:00,39.17,39.29,39.14,39.18,293300.0,23.9525,24.0259,23.9342,23.9587,293300.0
2009-02-11 11:35:00,39.17,39.21,39.14,39.15,168000.0,23.9525,23.977,23.9342,23.9403,168000.0
2009-02-11 11:40:00,39.14,39.14,39.07,39.12,223900.0,23.9342,23.9342,23.8914,23.922,223900.0
2009-02-11 11:45:00,39.11,39.15,39.02,39.02,198100.0,23.9158,23.9403,23.8608,23.8608,198100.0
2009-02-11 11:50:00,39.02,39.06,38.98,39.05,216000.0,23.8608,23.8853,23.8364,23.8792,216000.0
2009-02-11 11:55:00,39.05,39.06,38.98,39.02,214800.0,23.8792,23.8853,23.8364,23.8608,214800.0
2009-02-11 12:00:00,39.01,39.06,39.01,39.04,138900.0,23.8547,23.8853,23.8547,23.873,138900.0
2009-02-11 12:05:00,39.04,39.07,38.99,39.06,134200.0,23.873,23.8914,23.8425,23.8853,134200.0
2009-02-11 12:10:00,39.06,39.08,38.94,38.94,148300.0,23.8853,23.8975,23.8119,23.8119,148300.0
2009-02-11 12:15:00,38.94,38.96,38.88,38.92,156300.0,23.8119,23.8241,23.7752,23.7997,156300.0
2009-02-11 12:20:00,38.91,38.98,38.89,38.96,397800.0,23.7935,23.8364,23.7813,23.8241,397800.0
2009-02-11 12:25:00,38.95,38.97,38.92,38.97,193100.0,23.818,23.8302,23.7997,23.8302,193100.0
2009-02-11 12:30:00,38.97,38.98,38.9,38.93,191100.0,23.8302,23.8364,23.7874,23.8058,191100.0
2009-02-11 12:35:00,38.93,39.03,38.9,39.03,252500.0,23.8058,23.8669,23.7874,23.8669,252500.0
2009-02-11 12:40:00,39.03,39.1,39.02,39.06,301400.0,23.8669,23.9097,23.8608,23.8853,301400.0
2009-02-11 12:45:00,39.05,39.09,39.04,39.04,113200.0,23.8792,23.9036,23.873,23.873,113200.0
2009-02-11 12:50:00,39.05,39.07,39.0,39.0,370600.0,23.8792,23.8914,23.8486,23.8486,370600.0
2009-02-11 12:55:00,39.01,39.01,38.9,38.97,279100.0,23.8547,23.8547,23.7874,23.8302,279100.0
2009-02-11 13:00:00,38.97,39.03,38.94,38.98,361700.0,23.8302,23.8669,23.8119,23.8364,361700.0
2009-02-11 13:05:00,38.98,38.98,38.78,38.81,269300.0,23.8364,23.8364,23.7141,23.7324,269300.0
2009-02-11 13:10:00,38.81,38.88,38.8,38.87,140500.0,23.7324,23.7752,23.7263,23.7691,140500.0
2009-02-11 13:15:00,38.88,38.88,38.81,38.83,178400.0,23.7752,23.7752,23.7324,23.7446,178400.0
2009-02-11 13:20:00,38.84,38.9,38.83,38.84,206000.0,23.7507,23.7874,23.7446,23.7507,206000.0
2009-02-11 13:25:00,38.84,38.86,38.81,38.84,119900.0,23.7507,23.763,23.7324,23.7507,119900.0
2009-02-11 13:30:00,38.84,38.85,38.76,38.77,292500.0,23.7507,23.7569,23.7018,23.7079,292500.0
2009-02-11 13:35:00,38.77,38.78,38.73,38.73,76400.0,23.7079,23.7141,23.6835,23.6835,76400.0
2009-02-11 13:40:00,38.74,38.74,38.66,38.68,184700.0,23.6896,23.6896,23.6407,23.6529,184700.0
2009-02-11 13:45:00,38.68,38.68,38.51,38.54,276100.0,23.6529,23.6529,23.5489,23.5673,276100.0
2009-02-11 13:50:00,38.54,38.62,38.54,38.61,225700.0,23.5673,23.6162,23.5673,23.6101,225700.0
2009-02-11 13:55:00,38.62,38.64,38.56,38.6,203500.0,23.6162,23.6284,23.5795,23.604,203500.0
2009-02-11 14:00:00,38.6,38.69,38.6,38.67,182700.0,23.604,23.659,23.604,23.6468,182700.0
2009-02-11 14:05:00,38.66,38.72,38.63,38.72,202400.0,23.6407,23.6774,23.6223,23.6774,202400.0
2009-02-11 14:10:00,38.71,38.72,38.62,38.66,204500.0,23.6712,23.6774,23.6162,23.6407,204500.0
2009-02-11 14:15:00,38.66,38.66,38.56,38.56,179800.0,23.6407,23.6407,23.5795,23.5795,179800.0
2009-02-11 14:20:00,38.57,38.67,38.53,38.67,251300.0,23.5856,23.6468,23.5612,23.6468,251300.0
2009-02-11 14:25:00,38.68,38.81,38.68,38.76,281800.0,23.6529,23.7324,23.6529,23.7018,281800.0
2009-02-11 14:30:00,38.76,38.8,38.73,38.76,175700.0,23.7018,23.7263,23.6835,23.7018,175700.0
2009-02-11 14:35:00,38.77,38.86,38.75,38.83,212700.0,23.7079,23.763,23.6957,23.7446,212700.0
2009-02-11 14:40:00,38.83,38.87,38.81,38.84,379500.0,23.7446,23.7691,23.7324,23.7507,379500.0
2009-02-11 14:45:00,38.84,38.86,38.8,38.81,239700.0,23.7507,23.763,23.7263,23.7324,239700.0
2009-02-11 14:50:00,38.81,39.05,38.81,38.99,713000.0,23.7324,23.8792,23.7324,23.8425,713000.0
2009-02-11 14:55:00,39.0,39.19,39.0,39.14,722400.0,23.8486,23.9648,23.8486,23.9342,722400.0
2009-02-11 15:00:00,39.14,39.17,39.01,39.03,561700.0,23.9342,23.9525,23.8547,23.8669,561700.0
2009-02-11 15:05:00,39.04,39.12,39.04,39.05,604700.0,23.873,23.922,23.873,23.8792,604700.0
2009-02-11 15:10:00,39.06,39.12,39.04,39.11,194500.0,23.8853,23.922,23.873,23.9158,194500.0
2009-02-11 15:15:00,39.11,39.23,39.07,39.11,372000.0,23.9158,23.9892,23.8914,23.9158,372000.0
2009-02-11 15:20:00,39.11,39.12,39.0,39.05,299700.0,23.9158,23.922,23.8486,23.8792,299700.0
2009-02-11 15:25:00,39.05,39.06,38.99,39.03,193600.0,23.8792,23.8853,23.8425,23.8669,193600.0
2009-02-11 15:30:00,39.03,39.12,38.92,38.93,441100.0,23.8669,23.922,23.7997,23.8058,441100.0
2009-02-11 15:35:00,38.93,38.98,38.91,38.92,232400.0,23.8058,23.8364,23.7935,23.7997,232400.0
2009-02-11 15:40:00,38.92,38.94,38.85,38.89,483000.0,23.7997,23.8119,23.7569,23.7813,483000.0
2009-02-11 15:45:00,38.9,38.99,38.88,38.93,510200.0,23.7874,23.8425,23.7752,23.8058,510200.0
2009-02-11 15:50:00,38.94,39.02,38.93,39.02,252700.0,23.8119,23.8608,23.8058,23.8608,252700.0
2009-02-11 15:55:00,39.02,39.09,38.96,39.09,673000.0,23.8608,23.9036,23.8241,23.9036,673000.0
2009-02-12 09:30:00,38.26,38.33,38.06,38.17,796800.0,23.3961,23.4389,23.2738,23.341,796800.0
2009-02-12 09:35:00,38.17,38.25,38.15,38.2,272300.0,23.341,23.39,23.3288,23.3594,272300.0
2009-02-12 09:40:00,38.2,38.27,38.16,38.26,313800.0,23.3594,23.4022,23.3349,23.3961,313800.0
2009-02-12 09:45:00,38.26,38.38,38.25,38.35,766900.0,23.3961,23.4695,23.39,23.4511,766900.0
2009-02-12 09:50:00,38.34,38.34,38.04,38.11,474300.0,23.445,23.445,23.2615,23.3043,474300.0
2009-02-12 09:55:00,38.11,38.12,37.97,38.05,462400.0,23.3043,23.3105,23.2187,23.2677,462400.0
2009-02-12 10:00:00,38.04,38.04,37.87,38.02,764300.0,23.2615,23.2615,23.1576,23.2493,764300.0
2009-02-12 10:05:00,38.01,38.06,37.97,38.06,519300.0,23.2432,23.2738,23.2187,23.2738,519300.0
2009-02-12 10:10:00,38.06,38.15,38.04,38.09,644800.0,23.2738,23.3288,23.2615,23.2921,644800.0
2009-02-12 10:15:00,38.09,38.1,37.98,38.02,1164000.0,23.2921,23.2982,23.2249,23.2493,1164000.0
2009-02-12 10:20:00,38.02,38.13,37.98,38.12,618400.0,23.2493,23.3166,23.2249,23.3105,618400.0
2009-02-12 10:25:00,38.12,38.15,38.02,38.11,561800.0,23.3105,23.3288,23.2493,23.3043,561800.0
2009-02-12 10:30:00,38.11,38.14,38.03,38.1,647600.0,23.3043,23.3227,23.2554,23.2982,647600.0
2009-02-12 10:35:00,38.09,38.14,38.04,38.11,588500.0,23.2921,23.3227,23.2615,23.3043,588500.0
2009-02-12 10:40:00,38.1,38.2,38.06,38.2,624500.0,23.2982,23.3594,23.2738,23.3594,624500.0
2009-02-12 10:45:00,38.2,38.33,38.18,38.28,703800.0,23.3594,23.4389,23.3472,23.4083,703800.0
2009-02-12 10:50:00,38.29,38.35,38.25,38.33,680700.0,23.4144,23.4511,23.39,23.4389,680700.0
2009-02-12 10:55:00,38.32,38.32,38.18,38.24,521100.0,23.4328,23.4328,23.3472,23.3838,521100.0
2009-02-12 11:00:00,38.23,38.26,38.14,38.24,488600.0,23.3777,23.3961,23.3227,23.3838,488600.0
2009-02-12 11:05:00,38.24,38.35,38.24,38.31,440300.0,23.3838,23.4511,23.3838,23.4266,440300.0
2009-02-12 11:10:00,38.31,38.33,38.26,38.27,409200.0,23.4266,23.4389,23.3961,23.4022,409200.0
2009-02-12 11:15:00,38.28,38.31,38.22,38.22,1101700.0,23.4083,23.4266,23.3716,23.3716,1101700.0
2009-02-12 11:20:00,38.21,38.3,38.18,38.27,411100.0,23.3655,23.4205,23.3472,23.4022,411100.0
2009-02-12 11:25:00,38.26,38.47,38.26,38.42,1031200.0,23.3961,23.5245,23.3961,23.4939,1031200.0
2009-02-12 11:30:00,38.42,38.52,38.41,38.5,540000.0,23.4939,23.5551,23.4878,23.5428,540000.0
2009-02-12 11:35:00,38.5,38.51,38.4,38.46,257100.0,23.5428,23.5489,23.4817,23.5184,257100.0
2009-02-12 11:40:00,38.46,38.63,38.45,38.6,464300.0,23.5184,23.6223,23.5123,23.604,464300.0
2009-02-12 11:45:00,38.6,38.66,38.54,38.59,197800.0,23.604,23.6407,23.5673,23.5979,197800.0
2009-02-12 11:50:00,38.59,38.63,38.56,38.57,474900.0,23.5979,23.6223,23.5795,23.5856,474900.0
2009-02-12 11:55:00,38.58,38.58,38.42,38.43,396800.0,23.5918,23.5918,23.4939,23.5,396800.0
2009-02-12 12:00:00,38.44,38.59,38.43,38.56,726400.0,23.5061,23.5979,23.5,23.5795,726400.0
2009-02-12 12:05:00,38.55,38.59,38.47,38.49,451700.0,23.5734,23.5979,23.5245,23.5367,451700.0
2009-02-12 12:10:00,38.49,38.5,38.45,38.48,346100.0,23.5367,23.5428,23.5123,23.5306,346100.0
2009-02-12 12:15:00,38.48,38.52,38.48,38.51,221100.0,23.5306,23.5551,23.5306,23.5489,221100.0
2009-02-12 12:20:00,38.51,38.57,38.48,38.56,183300.0,23.5489,23.5856,23.5306,23.5795,183300.0
2009-02-12 12:25:00,38.56,38.7,38.56,38.69,448700.0,23.5795,23.6651,23.5795,23.659,448700.0
2009-02-12 12:30:00,38.69,38.69,38.62,38.62,163700.0,23.659,23.659,23.6162,23.6162,163700.0
2009-02-12 12:35:00,38.63,38.63,38.59,38.6,121400.0,23.6223,23.6223,23.5979,23.604,121400.0
2009-02-12 12:40:00,38.6,38.64,38.58,38.58,255600.0,23.604,23.6284,23.5918,23.5918,255600.0
2009-02-12 12:45:00,38.58,38.59,38.51,38.54,317200.0,23.5918,23.5979,23.5489,23.5673,317200.0
2009-02-12 12:50:00,38.54,38.54,38.49,38.53,101400.0,23.5673,23.5673,23.5367,23.5612,101400.0
2009-02-12 12:55:00,38.53,38.58,38.49,38.49,164700.0,23.5612,23.5918,23.5367,23.5367,164700.0
2009-02-12 13:00:00,38.5,38.5,38.44,38.47,195500.0,23.5428,23.5428,23.5061,23.5245,195500.0
2009-02-12 13:05:00,38.47,38.47,38.4,38.45,196700.0,23.5245,23.5245,23.4817,23.5123,196700.0
2009-02-12 13:10:00,38.45,38.54,38.42,38.46,531400.0,23.5123,23.5673,23.4939,23.5184,531400.0
2009-02-12 13:15:00,38.46,38.46,38.34,38.34,433600.0,23.5184,23.5184,23.445,23.445,433600.0
2009-02-12 13:20:00,38.33,38.39,38.31,38.32,436000.0,23.4389,23.4756,23.4266,23.4328,436000.0
2009-02-12 13:25:00,38.32,38.45,38.32,38.41,471100.0,23.4328,23.5123,23.4328,23.4878,471100.0
2009-02-12 13:30:00,38.41,38.46,38.38,38.38,449300.0,23.4878,23.5184,23.4695,23.4695,449300.0
2009-02-12 13:35:00,38.39,38.41,38.29,38.31,223500.0,23.4756,23.4878,23.4144,23.4266,223500.0
2009-02-12 13:40:00,38.31,38.35,38.28,38.31,145700.0,23.4266,23.4511,23.4083,23.4266,145700.0
2009-02-12 13:45:00,38.31,38.36,38.26,38.35,190800.0,23.4266,23.4572,23.3961,23.4511,190800.0
2009-02-12 13:50:00,38.35,38.45,38.35,38.44,217000.0,23.4511,23.5123,23.4511,23.5061,217000.0
2009-02-12 13:55:00,38.43,38.5,38.38,38.47,336100.0,23.5,23.5428,23.4695,23.5245,336100.0
2009-02-12 14:00:00,38.46,38.46,38.31,38.33,244000.0,23.5184,23.5184,23.4266,23.4389,244000.0
2009-02-12 14:05:00,38.33,38.47,38.31,38.4,351600.0,23.4389,23.5245,23.4266,23.4817,351600.0
2009-02-12 14:10:00,38.4,38.46,38.39,38.41,352900.0,23.4817,23.5184,23.4756,23.4878,352900.0
2009-02-12 14:15:00,38.4,38.56,38.4,38.42,589300.0,23.4817,23.5795,23.4817,23.4939,589300.0
2009-02-12 14:20:00,38.42,38.44,38.33,38.35,203800.0,23.4939,23.5061,23.4389,23.4511,203800.0
2009-02-12 14:25:00,38.34,38.35,38.29,38.3,303000.0,23.445,23.4511,23.4144,23.4205,303000.0
2009-02-12 14:30:00,38.3,38.35,38.24,38.26,622900.0,23.4205,23.4511,23.3838,23.3961,622900.0
2009-02-12 14:35:00,38.26,38.29,38.13,38.17,465900.0,23.3961,23.4144,23.3166,23.341,465900.0
2009-02-12 14:40:00,38.16,38.2,38.12,38.15,294200.0,23.3349,23.3594,23.3105,23.3288,294200.0
2009-02-12 14:45:00,38.14,38.15,38.04,38.12,396400.0,23.3227,23.3288,23.2615,23.3105,396400.0
2009-02-12 14:50:00,38.11,38.12,37.99,38.01,390600.0,23.3043,23.3105,23.231,23.2432,390600.0
2009-02-12 14:55:00,38.0,38.06,37.98,38.01,428300.0,23.2371,23.2738,23.2249,23.2432,428300.0
2009-02-12 15:00:00,38.01,38.02,37.9,37.93,576000.0,23.2432,23.2493,23.1759,23.1943,576000.0
2009-02-12 15:05:00,37.92,38.04,37.87,38.04,294700.0,23.1882,23.2615,23.1576,23.2615,294700.0
2009-02-12 15:10:00,38.05,38.2,38.04,38.15,447000.0,23.2677,23.3594,23.2615,23.3288,447000.0
2009-02-12 15:15:00,38.15,38.27,38.14,38.24,425500.0,23.3288,23.4022,23.3227,23.3838,425500.0
2009-02-12 15:20:00,38.23,38.44,38.14,38.36,562400.0,23.3777,23.5061,23.3227,23.4572,562400.0
2009-02-12 15:25:00,38.37,38.66,38.15,38.65,1173700.0,23.4633,23.6407,23.3288,23.6346,1173700.0
2009-02-12 15:30:00,38.65,38.67,38.5,38.57,709300.0,23.6346,23.6468,23.5428,23.5856,709300.0
2009-02-12 15:35:00,38.57,38.71,38.48,38.58,1081300.0,23.5856,23.6712,23.5306,23.5918,1081300.0
2009-02-12 15:40:00,38.57,38.93,38.57,38.86,1121100.0,23.5856,23.8058,23.5856,23.763,1121100.0
2009-02-12 15:45:00,38.86,38.87,38.69,38.74,969500.0,23.763,23.7691,23.659,23.6896,969500.0
2009-02-12 15:50:00,38.75,38.95,38.72,38.95,1377000.0,23.6957,23.818,23.6774,23.818,1377000.0
2009-02-12 15:55:00,38.96,39.0,38.92,38.98,875000.0,23.8241,23.8486,23.7997,23.8364,875000.0
2009-02-13 09:30:00,38.89,38.92,38.7,38.84,672400.0,23.7813,23.7997,23.6651,23.7507,672400.0
2009-02-13 09:35:00,38.84,38.89,38.65,38.67,334200.0,23.7507,23.7813,23.6346,23.6468,334200.0
2009-02-13 09:40:00,38.67,38.75,38.65,38.66,218400.0,23.6468,23.6957,23.6346,23.6407,218400.0
2009-02-13 09:45:00,38.66,38.74,38.64,38.74,369500.0,23.6407,23.6896,23.6284,23.6896,369500.0
2009-02-13 09:50:00,38.74,38.76,38.63,38.64,378600.0,23.6896,23.7018,23.6223,23.6284,378600.0
2009-02-13 09:55:00,38.64,38.76,38.55,38.74,527700.0,23.6284,23.7018,23.5734,23.6896,527700.0
2009-02-13 10:00:00,38.73,38.81,38.69,38.8,282800.0,23.6835,23.7324,23.659,23.7263,282800.0
2009-02-13 10:05:00,38.8,38.85,38.77,38.79,317900.0,23.7263,23.7569,23.7079,23.7202,317900.0
2009-02-13 10:10:00,38.77,38.81,38.71,38.81,297300.0,23.7079,23.7324,23.6712,23.7324,297300.0
2009-02-13 10:15:00,38.8,38.81,38.6,38.7,205200.0,23.7263,23.7324,23.604,23.6651,205200.0
2009-02-13 10:20:00,38.7,38.88,38.69,38.87,361100.0,23.6651,23.7752,23.659,23.7691,361100.0
2009-02-13 10:25:00,38.87,38.9,38.82,38.89,210300.0,23.7691,23.7874,23.7385,23.7813,210300.0
2009-02-13 10:30:00,38.89,39.0,38.88,39.0,212300.0,23.7813,23.8486,23.7752,23.8486,212300.0
2009-02-13 10:35:00,39.0,39.08,38.99,39.03,206500.0,23.8486,23.8975,23.8425,23.8669,206500.0
2009-02-13 10:40:00,39.03,39.06,38.99,38.99,126100.0,23.8669,23.8853,23.8425,23.8425,126100.0
2009-02-13 10:45:00,38.98,38.99,38.92,38.93,238800.0,23.8364,23.8425,23.7997,23.8058,238800.0
2009-02-13 10:50:00,38.93,38.98,38.91,38.94,187500.0,23.8058,23.8364,23.7935,23.8119,187500.0
2009-02-13 10:55:00,38.93,39.04,38.91,38.99,378400.0,23.8058,23.873,23.7935,23.8425,378400.0
2009-02-13 11:00:00,38.99,39.0,38.84,38.9,324500.0,23.8425,23.8486,23.7507,23.7874,324500.0
2009-02-13 11:05:00,38.9,38.96,38.88,38.93,268100.0,23.7874,23.8241,23.7752,23.8058,268100.0
2009-02-13 11:10:00,38.93,38.96,38.8,38.8,261000.0,23.8058,23.8241,23.7263,23.7263,261000.0
2009-02-13 11:15:00,38.81,38.84,38.78,38.81,195100.0,23.7324,23.7507,23.7141,23.7324,195100.0
2009-02-13 11:20:00,38.82,38.82,38.72,38.73,140400.0,23.7385,23.7385,23.6774,23.6835,140400.0
2009-02-13 11:25:00,38.73,38.78,38.71,38.74,355100.0,23.6835,23.7141,23.6712,23.6896,355100.0
2009-02-13 11:30:00,38.74,38.79,38.69,38.79,297300.0,23.6896,23.7202,23.659,23.7202,297300.0
2009-02-13 11:35:00,38.79,38.83,38.77,38.82,276800.0,23.7202,23.7446,23.7079,23.7385,276800.0
2009-02-13 11:40:00,38.81,38.83,38.67,38.73,144400.0,23.7324,23.7446,23.6468,23.6835,144400.0
2009-02-13 11:45:00,38.73,38.77,38.66,38.71,267700.0,23.6835,23.7079,23.6407,23.6712,267700.0
2009-02-13 11:50:00,38.71,38.73,38.66,38.72,98300.0,23.6712,23.6835,23.6407,23.6774,98300.0
2009-02-13 11:55:00,38.72,38.77,38.64,38.64,219600.0,23.6774,23.7079,23.6284,23.6284,219600.0
2009-02-13 12:00:00,38.64,38.74,38.64,38.68,232400.0,23.6284,23.6896,23.6284,23.6529,232400.0
2009-02-13 12:05:00,38.68,38.71,38.66,38.7,165300.0,23.6529,23.6712,23.6407,23.6651,165300.0
2009-02-13 12:10:00,38.7,38.74,38.67,38.73,266600.0,23.6651,23.6896,23.6468,23.6835,266600.0
2009-02-13 12:15:00,38.73,38.73,38.6,38.66,335200.0,23.6835,23.6835,23.604,23.6407,335200.0
2009-02-13 12:20:00,38.66,38.73,38.62,38.73,152500.0,23.6407,23.6835,23.6162,23.6835,152500.0
2009-02-13 12:25:00,38.72,38.74,38.67,38.74,204200.0,23.6774,23.6896,23.6468,23.6896,204200.0
2009-02-13 12:30:00,38.74,38.76,38.62,38.67,141800.0,23.6896,23.7018,23.6162,23.6468,141800.0
2009-02-13 12:35:00,38.68,38.72,38.63,38.63,160000.0,23.6529,23.6774,23.6223,23.6223,160000.0
2009-02-13 12:40:00,38.63,38.67,38.55,38.55,180100.0,23.6223,23.6468,23.5734,23.5734,180100.0
2009-02-13 12:45:00,38.55,38.62,38.54,38.58,114400.0,23.5734,23.6162,23.5673,23.5918,114400.0
2009-02-13 12:50:00,38.59,38.6,38.48,38.5,138200.0,23.5979,23.604,23.5306,23.5428,138200.0
2009-02-13 12:55:00,38.49,38.55,38.49,38.51,183000.0,23.5367,23.5734,23.5367,23.5489,183000.0
2009-02-13 13:00:00,38.51,38.6,38.48,38.59,445400.0,23.5489,23.604,23.5306,23.5979,445400.0
2009-02-13 13:05:00,38.59,38.66,38.59,38.64,143900.0,23.5979,23.6407,23.5979,23.6284,143900.0
2009-02-13 13:10:00,38.64,38.66,38.57,38.59,141000.0,23.6284,23.6407,23.5856,23.5979,141000.0
2009-02-13 13:15:00,38.59,38.71,38.56,38.68,175700.0,23.5979,23.6712,23.5795,23.6529,175700.0
2009-02-13 13:20:00,38.68,38.72,38.66,38.67,96800.0,23.6529,23.6774,23.6407,23.6468,96800.0
2009-02-13 13:25:00,38.68,38.75,38.68,38.73,150100.0,23.6529,23.6957,23.6529,23.6835,150100.0
2009-02-13 13:30:00,38.73,38.77,38.71,38.72,105600.0,23.6835,23.7079,23.6712,23.6774,105600.0
2009-02-13 13:35:00,38.72,38.76,38.67,38.73,124000.0,23.6774,23.7018,23.6468,23.6835,124000.0
2009-02-13 13:40:00,38.73,38.8,38.68,38.79,122500.0,23.6835,23.7263,23.6529,23.7202,122500.0
2009-02-13 13:45:00,38.79,38.92,38.77,38.9,306800.0,23.7202,23.7997,23.7079,23.7874,306800.0
2009-02-13 13:50:00,38.9,39.0,38.88,38.94,276100.0,23.7874,23.8486,23.7752,23.8119,276100.0
2009-02-13 13:55:00,38.94,38.95,38.85,38.9,212800.0,23.8119,23.818,23.7569,23.7874,212800.0
2009-02-13 14:00:00,38.9,38.98,38.88,38.88,439800.0,23.7874,23.8364,23.7752,23.7752,439800.0
2009-02-13 14:05:00,38.88,38.88,38.73,38.77,251400.0,23.7752,23.7752,23.6835,23.7079,251400.0
2009-02-13 14:10:00,38.77,38.85,38.74,38.83,139500.0,23.7079,23.7569,23.6896,23.7446,139500.0
2009-02-13 14:15:00,38.83,38.83,38.7,38.8,235700.0,23.7446,23.7446,23.6651,23.7263,235700.0
2009-02-13 14:20:00,38.81,38.85,38.73,38.75,420900.0,23.7324,23.7569,23.6835,23.6957,420900.0
2009-02-13 14:25:00,38.75,38.81,38.73,38.74,171800.0,23.6957,23.7324,23.6835,23.6896,171800.0
2009-02-13 14:30:00,38.75,38.75,38.64,38.74,196500.0,23.6957,23.6957,23.6284,23.6896,196500.0
2009-02-13 14:35:00,38.75,38.79,38.72,38.75,331200.0,23.6957,23.7202,23.6774,23.6957,331200.0
2009-02-13 14:40:00,38.75,38.81,38.75,38.75,235700.0,23.6957,23.7324,23.6957,23.6957,235700.0
2009-02-13 14:45:00,38.75,38.76,38.67,38.71,451600.0,23.6957,23.7018,23.6468,23.6712,451600.0
2009-02-13 14:50:00,38.71,38.82,38.66,38.8,523000.0,23.6712,23.7385,23.6407,23.7263,523000.0
2009-02-13 14:55:00,38.8,38.81,38.7,38.73,143000.0,23.7263,23.7324,23.6651,23.6835,143000.0
2009-02-13 15:00:00,38.74,38.83,38.72,38.81,154500.0,23.6896,23.7446,23.6774,23.7324,154500.0
2009-02-13 15:05:00,38.81,38.81,38.6,38.66,274100.0,23.7324,23.7324,23.604,23.6407,274100.0
2009-02-13 15:10:00,38.66,38.66,38.53,38.57,192600.0,23.6407,23.6407,23.5612,23.5856,192600.0
2009-02-13 15:15:00,38.57,38.6,38.53,38.58,178200.0,23.5856,23.604,23.5612,23.5918,178200.0
2009-02-13 15:20:00,38.57,38.63,38.56,38.59,245200.0,23.5856,23.6223,23.5795,23.5979,245200.0
2009-02-13 15:25:00,38.61,38.7,38.58,38.67,224300.0,23.6101,23.6651,23.5918,23.6468,224300.0
2009-02-13 15:30:00,38.67,38.81,38.67,38.72,210300.0,23.6468,23.7324,23.6468,23.6774,210300.0
2009-02-13 15:35:00,38.71,38.74,38.64,38.69,388400.0,23.6712,23.6896,23.6284,23.659,388400.0
2009-02-13 15:40:00,38.68,38.77,38.63,38.74,408000.0,23.6529,23.7079,23.6223,23.6896,408000.0
2009-02-13 15:45:00,38.75,38.77,38.62,38.74,449100.0,23.6957,23.7079,23.6162,23.6896,449100.0
2009-02-13 15:50:00,38.74,38.75,38.64,38.66,282200.0,23.6896,23.6957,23.6284,23.6407,282200.0
2009-02-13 15:55:00,38.65,38.66,38.48,38.51,704700.0,23.6346,23.6407,23.5306,23.5489,704700.0
2009-02-17 09:30:00,36.94,37.02,36.9,36.95,856400.0,22.5889,22.6378,22.5644,22.595,856400.0
2009-02-17 09:35:00,36.96,37.05,36.85,36.85,1218900.0,22.6011,22.6562,22.5339,22.5339,1218900.0
2009-02-17 09:40:00,36.85,36.96,36.82,36.87,543200.0,22.5339,22.6011,22.5155,22.5461,543200.0
2009-02-17 09:45:00,36.86,36.9,36.6,36.61,940800.0,22.54,22.5644,22.381,22.3871,940800.0
2009-02-17 09:50:00,36.61,36.62,36.46,36.55,1298800.0,22.3871,22.3932,22.2954,22.3504,1298800.0
2009-02-17 09:55:00,36.55,36.68,36.49,36.65,869700.0,22.3504,22.4299,22.3137,22.4116,869700.0
2009-02-17 10:00:00,36.65,36.73,36.63,36.72,681800.0,22.4116,22.4605,22.3993,22.4544,681800.0
2009-02-17 10:05:00,36.71,36.81,36.71,36.8,484200.0,22.4482,22.5094,22.4482,22.5033,484200.0
2009-02-17 10:10:00,36.8,36.82,36.71,36.76,568100.0,22.5033,22.5155,22.4482,22.4788,568100.0
2009-02-17 10:15:00,36.77,36.77,36.59,36.62,281700.0,22.4849,22.4849,22.3749,22.3932,281700.0
2009-02-17 10:20:00,36.62,36.68,36.58,36.65,268600.0,22.3932,22.4299,22.3687,22.4116,268600.0
2009-02-17 10:25:00,36.65,36.68,36.58,36.66,288300.0,22.4116,22.4299,22.3687,22.4177,288300.0
2009-02-17 10:30:00,36.67,36.76,36.66,36.72,539400.0,22.4238,22.4788,22.4177,22.4544,539400.0
2009-02-17 10:35:00,36.73,36.77,36.6,36.63,309000.0,22.4605,22.4849,22.381,22.3993,309000.0
2009-02-17 10:40:00,36.62,36.74,36.55,36.67,363800.0,22.3932,22.4666,22.3504,22.4238,363800.0
2009-02-17 10:45:00,36.66,36.68,36.6,36.61,358800.0,22.4177,22.4299,22.381,22.3871,358800.0
2009-02-17 10:50:00,36.61,36.76,36.6,36.71,363900.0,22.3871,22.4788,22.381,22.4482,363900.0
2009-02-17 10:55:00,36.72,36.75,36.66,36.69,218800.0,22.4544,22.4727,22.4177,22.436,218800.0
2009-02-17 11:00:00,36.68,36.68,36.6,36.67,406400.0,22.4299,22.4299,22.381,22.4238,406400.0
2009-02-17 11:05:00,36.67,36.68,36.55,36.55,309800.0,22.4238,22.4299,22.3504,22.3504,309800.0
2009-02-17 11:10:00,36.55,36.68,36.55,36.64,157700.0,22.3504,22.4299,22.3504,22.4054,157700.0
2009-02-17 11:15:00,36.64,36.68,36.6,36.61,376400.0,22.4054,22.4299,22.381,22.3871,376400.0
2009-02-17 11:20:00,36.61,36.69,36.6,36.68,305900.0,22.3871,22.436,22.381,22.4299,305900.0
2009-02-17 11:25:00,36.67,36.68,36.59,36.6,289500.0,22.4238,22.4299,22.3749,22.381,289500.0
2009-02-17 11:30:00,36.59,36.61,36.56,36.56,295300.0,22.3749,22.3871,22.3565,22.3565,295300.0
2009-02-17 11:35:00,36.56,36.75,36.54,36.57,430500.0,22.3565,22.4727,22.3443,22.3626,430500.0
2009-02-17 11:40:00,36.57,36.58,36.53,36.58,314800.0,22.3626,22.3687,22.3382,22.3687,314800.0
2009-02-17 11:45:00,36.58,36.6,36.53,36.58,280300.0,22.3687,22.381,22.3382,22.3687,280300.0
2009-02-17 11:50:00,36.57,36.58,36.46,36.52,244300.0,22.3626,22.3687,22.2954,22.3321,244300.0
2009-02-17 11:55:00,36.52,36.55,36.46,36.53,240400.0,22.3321,22.3504,22.2954,22.3382,240400.0
2009-02-17 12:00:00,36.53,36.6,36.51,36.54,348300.0,22.3382,22.381,22.3259,22.3443,348300.0
2009-02-17 12:05:00,36.54,36.58,36.53,36.53,120500.0,22.3443,22.3687,22.3382,22.3382,120500.0
2009-02-17 12:10:00,36.54,36.55,36.48,36.51,189400.0,22.3443,22.3504,22.3076,22.3259,189400.0
2009-02-17 12:15:00,36.52,36.57,36.5,36.52,297700.0,22.3321,22.3626,22.3198,22.3321,297700.0
2009-02-17 12:20:00,36.51,36.53,36.38,36.4,304700.0,22.3259,22.3382,22.2464,22.2587,304700.0
2009-02-17 12:25:00,36.39,36.52,36.37,36.49,95400.0,22.2526,22.3321,22.2403,22.3137,95400.0
2009-02-17 12:30:00,36.5,36.54,36.49,36.51,91900.0,22.3198,22.3443,22.3137,22.3259,91900.0
2009-02-17 12:35:00,36.51,36.56,36.5,36.55,193900.0,22.3259,22.3565,22.3198,22.3504,193900.0
2009-02-17 12:40:00,36.56,36.59,36.55,36.57,202700.0,22.3565,22.3749,22.3504,22.3626,202700.0
2009-02-17 12:45:00,36.58,36.61,36.53,36.55,289500.0,22.3687,22.3871,22.3382,22.3504,289500.0
2009-02-17 12:50:00,36.55,36.57,36.53,36.56,158300.0,22.3504,22.3626,22.3382,22.3565,158300.0
2009-02-17 12:55:00,36.56,36.62,36.56,36.61,184700.0,22.3565,22.3932,22.3565,22.3871,184700.0
2009-02-17 13:00:00,36.62,36.64,36.51,36.52,169700.0,22.3932,22.4054,22.3259,22.3321,169700.0
2009-02-17 13:05:00,36.52,36.52,36.46,36.49,209300.0,22.3321,22.3321,22.2954,22.3137,209300.0
2009-02-17 13:10:00,36.49,36.56,36.46,36.56,353800.0,22.3137,22.3565,22.2954,22.3565,353800.0
2009-02-17 13:15:00,36.55,36.57,36.48,36.51,199000.0,22.3504,22.3626,22.3076,22.3259,199000.0
2009-02-17 13:20:00,36.5,36.52,36.43,36.49,174600.0,22.3198,22.3321,22.277,22.3137,174600.0
2009-02-17 13:25:00,36.48,36.52,36.43,36.5,218400.0,22.3076,22.3321,22.277,22.3198,218400.0
2009-02-17 13:30:00,36.5,36.59,36.47,36.58,451800.0,22.3198,22.3749,22.3015,22.3687,451800.0
2009-02-17 13:35:00,36.59,36.62,36.56,36.57,210100.0,22.3749,22.3932,22.3565,22.3626,210100.0
2009-02-17 13:40:00,36.57,36.72,36.56,36.69,322700.0,22.3626,22.4544,22.3565,22.436,322700.0
2009-02-17 13:45:00,36.68,36.76,36.64,36.7,356300.0,22.4299,22.4788,22.4054,22.4421,356300.0
2009-02-17 13:50:00,36.71,36.72,36.59,36.6,113900.0,22.4482,22.4544,22.3749,22.381,113900.0
2009-02-17 13:55:00,36.6,36.63,36.56,36.61,199700.0,22.381,22.3993,22.3565,22.3871,199700.0
2009-02-17 14:00:00,36.62,36.65,36.56,36.64,91400.0,22.3932,22.4116,22.3565,22.4054,91400.0
2009-02-17 14:05:00,36.64,36.74,36.63,36.68,158700.0,22.4054,22.4666,22.3993,22.4299,158700.0
2009-02-17 14:10:00,36.68,36.71,36.65,36.68,196800.0,22.4299,22.4482,22.4116,22.4299,196800.0
2009-02-17 14:15:00,36.68,36.74,36.68,36.68,115500.0,22.4299,22.4666,22.4299,22.4299,115500.0
2009-02-17 14:20:00,36.68,36.74,36.62,36.64,151800.0,22.4299,22.4666,22.3932,22.4054,151800.0
2009-02-17 14:25:00,36.64,36.66,36.55,36.58,186200.0,22.4054,22.4177,22.3504,22.3687,186200.0
2009-02-17 14:30:00,36.58,36.71,36.58,36.66,229300.0,22.3687,22.4482,22.3687,22.4177,229300.0
2009-02-17 14:35:00,36.67,36.81,36.66,36.74,277100.0,22.4238,22.5094,22.4177,22.4666,277100.0
2009-02-17 14:40:00,36.74,36.77,36.69,36.75,470400.0,22.4666,22.4849,22.436,22.4727,470400.0
2009-02-17 14:45:00,36.74,36.75,36.63,36.64,161500.0,22.4666,22.4727,22.3993,22.4054,161500.0
2009-02-17 14:50:00,36.64,36.7,36.59,36.6,235600.0,22.4054,22.4421,22.3749,22.381,235600.0
2009-02-17 14:55:00,36.59,36.65,36.57,36.63,174100.0,22.3749,22.4116,22.3626,22.3993,174100.0
2009-02-17 15:00:00,36.63,36.63,36.55,36.6,202200.0,22.3993,22.3993,22.3504,22.381,202200.0
2009-02-17 15:05:00,36.6,36.74,36.59,36.69,277900.0,22.381,22.4666,22.3749,22.436,277900.0
2009-02-17 15:10:00,36.69,36.74,36.61,36.64,433100.0,22.436,22.4666,22.3871,22.4054,433100.0
2009-02-17 15:15:00,36.65,36.71,36.56,36.57,431100.0,22.4116,22.4482,22.3565,22.3626,431100.0
2009-02-17 15:20:00,36.56,36.63,36.53,36.61,282200.0,22.3565,22.3993,22.3382,22.3871,282200.0
2009-02-17 15:25:00,36.61,36.65,36.5,36.55,677800.0,22.3871,22.4116,22.3198,22.3504,677800.0
2009-02-17 15:30:00,36.55,36.9,36.54,36.9,1113600.0,22.3504,22.5644,22.3443,22.5644,1113600.0
2009-02-17 15:35:00,36.9,36.93,36.8,36.85,843100.0,22.5644,22.5828,22.5033,22.5339,843100.0
2009-02-17 15:40:00,36.84,36.86,36.64,36.7,707200.0,22.5277,22.54,22.4054,22.4421,707200.0
2009-02-17 15:45:00,36.71,36.76,36.56,36.56,611900.0,22.4482,22.4788,22.3565,22.3565,611900.0
2009-02-17 15:50:00,36.56,36.63,36.52,36.53,723900.0,22.3565,22.3993,22.3321,22.3382,723900.0
2009-02-17 15:55:00,36.52,36.56,36.45,36.45,992900.0,22.3321,22.3565,22.2893,22.2893,992900.0
2009-02-18 09:30:00,36.78,36.79,36.61,36.65,693200.0,22.491,22.4972,22.3871,22.4116,693200.0
2009-02-18 09:35:00,36.64,36.7,36.54,36.57,806100.0,22.4054,22.4421,22.3443,22.3626,806100.0
2009-02-18 09:40:00,36.57,36.67,36.52,36.66,496500.0,22.3626,22.4238,22.3321,22.4177,496500.0
2009-02-18 09:45:00,36.66,36.7,36.54,36.55,546200.0,22.4177,22.4421,22.3443,22.3504,546200.0
2009-02-18 09:50:00,36.55,36.6,36.46,36.51,344700.0,22.3504,22.381,22.2954,22.3259,344700.0
2009-02-18 09:55:00,36.51,36.59,36.36,36.39,415200.0,22.3259,22.3749,22.2342,22.2526,415200.0
2009-02-18 10:00:00,36.38,36.43,36.3,36.3,712900.0,22.2464,22.277,22.1975,22.1975,712900.0
2009-02-18 10:05:00,36.31,36.32,36.15,36.16,712700.0,22.2036,22.2098,22.1058,22.1119,712700.0
2009-02-18 10:10:00,36.15,36.18,36.03,36.09,1020700.0,22.1058,22.1241,22.0324,22.0691,1020700.0
2009-02-18 10:15:00,36.08,36.21,36.06,36.13,789300.0,22.063,22.1425,22.0508,22.0936,789300.0
2009-02-18 10:20:00,36.13,36.31,36.13,36.29,462000.0,22.0936,22.2036,22.0936,22.1914,462000.0
2009-02-18 10:25:00,36.28,36.3,36.2,36.25,248400.0,22.1853,22.1975,22.1364,22.167,248400.0
2009-02-18 10:30:00,36.25,36.48,36.25,36.44,642600.0,22.167,22.3076,22.167,22.2831,642600.0
2009-02-18 10:35:00,36.44,36.47,36.29,36.3,403900.0,22.2831,22.3015,22.1914,22.1975,403900.0
2009-02-18 10:40:00,36.3,36.43,36.3,36.31,332400.0,22.1975,22.277,22.1975,22.2036,332400.0
2009-02-18 10:45:00,36.31,36.47,36.29,36.34,351300.0,22.2036,22.3015,22.1914,22.222,351300.0
2009-02-18 10:50:00,36.35,36.4,36.31,36.34,369100.0,22.2281,22.2587,22.2036,22.222,369100.0
2009-02-18 10:55:00,36.33,36.36,36.25,36.32,496300.0,22.2159,22.2342,22.167,22.2098,496300.0
2009-02-18 11:00:00,36.32,36.34,36.19,36.2,697400.0,22.2098,22.222,22.1303,22.1364,697400.0
2009-02-18 11:05:00,36.21,36.31,36.18,36.31,1037100.0,22.1425,22.2036,22.1241,22.2036,1037100.0
2009-02-18 11:10:00,36.31,36.38,36.27,36.35,566900.0,22.2036,22.2464,22.1792,22.2281,566900.0
2009-02-18 11:15:00,36.35,36.51,36.35,36.47,654800.0,22.2281,22.3259,22.2281,22.3015,654800.0
2009-02-18 11:20:00,36.47,36.62,36.47,36.58,621800.0,22.3015,22.3932,22.3015,22.3687,621800.0
2009-02-18 11:25:00,36.58,36.62,36.53,36.56,339000.0,22.3687,22.3932,22.3382,22.3565,339000.0
2009-02-18 11:30:00,36.55,36.56,36.48,36.51,279800.0,22.3504,22.3565,22.3076,22.3259,279800.0
2009-02-18 11:35:00,36.51,36.55,36.47,36.51,230400.0,22.3259,22.3504,22.3015,22.3259,230400.0
2009-02-18 11:40:00,36.51,36.61,36.45,36.6,357300.0,22.3259,22.3871,22.2893,22.381,357300.0
2009-02-18 11:45:00,36.59,36.61,36.49,36.49,278000.0,22.3749,22.3871,22.3137,22.3137,278000.0
2009-02-18 11:50:00,36.49,36.53,36.44,36.48,110700.0,22.3137,22.3382,22.2831,22.3076,110700.0
2009-02-18 11:55:00,36.49,36.58,36.47,36.53,221700.0,22.3137,22.3687,22.3015,22.3382,221700.0
2009-02-18 12:00:00,36.52,36.64,36.46,36.62,382100.0,22.3321,22.4054,22.2954,22.3932,382100.0
2009-02-18 12:05:00,36.61,36.71,36.59,36.69,252000.0,22.3871,22.4482,22.3749,22.436,252000.0
2009-02-18 12:10:00,36.7,36.76,36.69,36.72,323800.0,22.4421,22.4788,22.436,22.4544,323800.0
2009-02-18 12:15:00,36.73,36.75,36.63,36.63,248800.0,22.4605,22.4727,22.3993,22.3993,248800.0
2009-02-18 12:20:00,36.63,36.7,36.62,36.66,215800.0,22.3993,22.4421,22.3932,22.4177,215800.0
2009-02-18 12:25:00,36.65,36.65,36.54,36.59,332000.0,22.4116,22.4116,22.3443,22.3749,332000.0
2009-02-18 12:30:00,36.6,36.68,36.52,36.53,295300.0,22.381,22.4299,22.3321,22.3382,295300.0
2009-02-18 12:35:00,36.53,36.57,36.49,36.49,487700.0,22.3382,22.3626,22.3137,22.3137,487700.0
2009-02-18 12:40:00,36.49,36.58,36.48,36.58,284400.0,22.3137,22.3687,22.3076,22.3687,284400.0
2009-02-18 12:45:00,36.57,36.58,36.48,36.49,407000.0,22.3626,22.3687,22.3076,22.3137,407000.0
2009-02-18 12:50:00,36.49,36.57,36.45,36.57,307200.0,22.3137,22.3626,22.2893,22.3626,307200.0
2009-02-18 12:55:00,36.58,36.63,36.54,36.62,417300.0,22.3687,22.3993,22.3443,22.3932,417300.0
2009-02-18 13:00:00,36.62,36.71,36.52,36.56,519700.0,22.3932,22.4482,22.3321,22.3565,519700.0
2009-02-18 13:05:00,36.56,36.63,36.49,36.53,284500.0,22.3565,22.3993,22.3137,22.3382,284500.0
2009-02-18 13:10:00,36.53,36.59,36.49,36.59,163000.0,22.3382,22.3749,22.3137,22.3749,163000.0
2009-02-18 13:15:00,36.59,36.6,36.44,36.44,292500.0,22.3749,22.381,22.2831,22.2831,292500.0
2009-02-18 13:20:00,36.44,36.51,36.41,36.46,308500.0,22.2831,22.3259,22.2648,22.2954,308500.0
2009-02-18 13:25:00,36.47,36.54,36.47,36.51,124400.0,22.3015,22.3443,22.3015,22.3259,124400.0
2009-02-18 13:30:00,36.51,36.52,36.42,36.47,203200.0,22.3259,22.3321,22.2709,22.3015,203200.0
2009-02-18 13:35:00,36.48,36.51,36.37,36.38,249400.0,22.3076,22.3259,22.2403,22.2464,249400.0
2009-02-18 13:40:00,36.38,36.41,36.35,36.39,107700.0,22.2464,22.2648,22.2281,22.2526,107700.0
2009-02-18 13:45:00,36.38,36.45,36.36,36.38,140000.0,22.2464,22.2893,22.2342,22.2464,140000.0
2009-02-18 13:50:00,36.38,36.39,36.33,36.38,170900.0,22.2464,22.2526,22.2159,22.2464,170900.0
2009-02-18 13:55:00,36.37,36.43,36.35,36.37,272200.0,22.2403,22.277,22.2281,22.2403,272200.0
2009-02-18 14:00:00,36.38,36.45,36.3,36.39,321700.0,22.2464,22.2893,22.1975,22.2526,321700.0
2009-02-18 14:05:00,36.41,36.46,36.37,36.46,280200.0,22.2648,22.2954,22.2403,22.2954,280200.0
2009-02-18 14:10:00,36.46,36.46,36.26,36.28,356900.0,22.2954,22.2954,22.1731,22.1853,356900.0
2009-02-18 14:15:00,36.28,36.33,36.23,36.3,415400.0,22.1853,22.2159,22.1547,22.1975,415400.0
2009-02-18 14:20:00,36.31,36.43,36.31,36.42,208400.0,22.2036,22.277,22.2036,22.2709,208400.0
2009-02-18 14:25:00,36.43,36.45,36.31,36.4,311800.0,22.277,22.2893,22.2036,22.2587,311800.0
2009-02-18 14:30:00,36.41,36.47,36.35,36.42,367800.0,22.2648,22.3015,22.2281,22.2709,367800.0
2009-02-18 14:35:00,36.42,36.43,36.3,36.33,228200.0,22.2709,22.277,22.1975,22.2159,228200.0
2009-02-18 14:40:00,36.32,36.34,36.23,36.31,1181100.0,22.2098,22.222,22.1547,22.2036,1181100.0
2009-02-18 14:45:00,36.31,36.37,36.26,36.27,251000.0,22.2036,22.2403,22.1731,22.1792,251000.0
2009-02-18 14:50:00,36.27,36.34,36.27,36.29,348300.0,22.1792,22.222,22.1792,22.1914,348300.0
2009-02-18 14:55:00,36.29,36.58,36.25,36.53,1327200.0,22.1914,22.3687,22.167,22.3382,1327200.0
2009-02-18 15:00:00,36.53,36.58,36.47,36.53,311300.0,22.3382,22.3687,22.3015,22.3382,311300.0
2009-02-18 15:05:00,36.53,36.56,36.39,36.4,469900.0,22.3382,22.3565,22.2526,22.2587,469900.0
2009-02-18 15:10:00,36.41,36.6,36.39,36.55,548000.0,22.2648,22.381,22.2526,22.3504,548000.0
2009-02-18 15:15:00,36.55,36.57,36.47,36.54,302700.0,22.3504,22.3626,22.3015,22.3443,302700.0
2009-02-18 15:20:00,36.53,36.59,36.43,36.52,620000.0,22.3382,22.3749,22.277,22.3321,620000.0
2009-02-18 15:25:00,36.51,36.55,36.36,36.4,391100.0,22.3259,22.3504,22.2342,22.2587,391100.0
2009-02-18 15:30:00,36.4,36.5,36.37,36.42,389600.0,22.2587,22.3198,22.2403,22.2709,389600.0
2009-02-18 15:35:00,36.42,36.46,36.37,36.45,408700.0,22.2709,22.2954,22.2403,22.2893,408700.0
2009-02-18 15:40:00,36.45,36.54,36.4,36.51,363500.0,22.2893,22.3443,22.2587,22.3259,363500.0
2009-02-18 15:45:00,36.5,36.53,36.45,36.46,393400.0,22.3198,22.3382,22.2893,22.2954,393400.0
2009-02-18 15:50:00,36.47,36.57,36.47,36.53,471600.0,22.3015,22.3626,22.3015,22.3382,471600.0
2009-02-18 15:55:00,36.53,36.58,36.44,36.45,826300.0,22.3382,22.3687,22.2831,22.2893,826300.0
2009-02-19 09:30:00,37.29,37.31,37.2,37.21,711800.0,22.8029,22.8151,22.7479,22.754,711800.0
2009-02-19 09:35:00,37.21,37.3,37.18,37.21,461200.0,22.754,22.809,22.7357,22.754,461200.0
2009-02-19 09:40:00,37.21,37.44,37.21,37.37,1608800.0,22.754,22.8946,22.754,22.8518,1608800.0
2009-02-19 09:45:00,37.38,37.43,37.31,37.31,579900.0,22.858,22.8885,22.8151,22.8151,579900.0
2009-02-19 09:50:00,37.31,37.33,37.24,37.29,360000.0,22.8151,22.8274,22.7723,22.8029,360000.0
2009-02-19 09:55:00,37.3,37.37,37.28,37.37,574300.0,22.809,22.8518,22.7968,22.8518,574300.0
2009-02-19 10:00:00,37.37,37.37,37.21,37.28,474000.0,22.8518,22.8518,22.754,22.7968,474000.0
2009-02-19 10:05:00,37.28,37.28,37.19,37.22,420900.0,22.7968,22.7968,22.7418,22.7601,420900.0
2009-02-19 10:10:00,37.22,37.22,37.13,37.17,535700.0,22.7601,22.7601,22.7051,22.7295,535700.0
2009-02-19 10:15:00,37.16,37.19,37.01,37.03,375300.0,22.7234,22.7418,22.6317,22.6439,375300.0
2009-02-19 10:20:00,37.04,37.06,36.97,36.97,241300.0,22.65,22.6623,22.6072,22.6072,241300.0
2009-02-19 10:25:00,36.96,37.17,36.93,36.97,569100.0,22.6011,22.7295,22.5828,22.6072,569100.0
2009-02-19 10:30:00,36.97,36.97,36.88,36.88,324900.0,22.6072,22.6072,22.5522,22.5522,324900.0
2009-02-19 10:35:00,36.88,36.88,36.75,36.82,233300.0,22.5522,22.5522,22.4727,22.5155,233300.0
2009-02-19 10:40:00,36.82,36.91,36.8,36.89,111500.0,22.5155,22.5705,22.5033,22.5583,111500.0
2009-02-19 10:45:00,36.89,36.91,36.85,36.89,213700.0,22.5583,22.5705,22.5339,22.5583,213700.0
2009-02-19 10:50:00,36.88,36.9,36.78,36.8,302100.0,22.5522,22.5644,22.491,22.5033,302100.0
2009-02-19 10:55:00,36.8,36.87,36.79,36.83,274300.0,22.5033,22.5461,22.4972,22.5216,274300.0
2009-02-19 11:00:00,36.83,36.97,36.82,36.94,371000.0,22.5216,22.6072,22.5155,22.5889,371000.0
2009-02-19 11:05:00,36.94,37.09,36.94,37.06,291900.0,22.5889,22.6806,22.5889,22.6623,291900.0
2009-02-19 11:10:00,37.06,37.08,37.04,37.05,128200.0,22.6623,22.6745,22.65,22.6562,128200.0
2009-02-19 11:15:00,37.04,37.05,37.01,37.01,211400.0,22.65,22.6562,22.6317,22.6317,211400.0
2009-02-19 11:20:00,37.01,37.02,36.9,36.93,152300.0,22.6317,22.6378,22.5644,22.5828,152300.0
2009-02-19 11:25:00,36.94,36.98,36.94,36.94,109200.0,22.5889,22.6134,22.5889,22.5889,109200.0
2009-02-19 11:30:00,36.93,36.94,36.87,36.89,175000.0,22.5828,22.5889,22.5461,22.5583,175000.0
2009-02-19 11:35:00,36.9,36.97,36.88,36.91,220300.0,22.5644,22.6072,22.5522,22.5705,220300.0
2009-02-19 11:40:00,36.91,36.92,36.75,36.77,256000.0,22.5705,22.5767,22.4727,22.4849,256000.0
2009-02-19 11:45:00,36.76,36.78,36.71,36.71,126500.0,22.4788,22.491,22.4482,22.4482,126500.0
2009-02-19 11:50:00,36.71,36.79,36.68,36.68,277200.0,22.4482,22.4972,22.4299,22.4299,277200.0
2009-02-19 11:55:00,36.67,36.7,36.56,36.61,396000.0,22.4238,22.4421,22.3565,22.3871,396000.0
2009-02-19 12:00:00,36.61,36.64,36.47,36.48,303300.0,22.3871,22.4054,22.3015,22.3076,303300.0
2009-02-19 12:05:00,36.47,36.58,36.46,36.57,202000.0,22.3015,22.3687,22.2954,22.3626,202000.0
2009-02-19 12:10:00,36.56,36.59,36.44,36.44,137700.0,22.3565,22.3749,22.2831,22.2831,137700.0
2009-02-19 12:15:00,36.44,36.55,36.44,36.53,229000.0,22.2831,22.3504,22.2831,22.3382,229000.0
2009-02-19 12:20:00,36.53,36.62,36.52,36.59,137700.0,22.3382,22.3932,22.3321,22.3749,137700.0
2009-02-19 12:25:00,36.59,36.6,36.53,36.56,108400.0,22.3749,22.381,22.3382,22.3565,108400.0
2009-02-19 12:30:00,36.57,36.61,36.54,36.61,130600.0,22.3626,22.3871,22.3443,22.3871,130600.0
2009-02-19 12:35:00,36.61,36.66,36.59,36.66,96900.0,22.3871,22.4177,22.3749,22.4177,96900.0
2009-02-19 12:40:00,36.67,36.68,36.62,36.67,327100.0,22.4238,22.4299,22.3932,22.4238,327100.0
2009-02-19 12:45:00,36.67,36.68,36.6,36.62,301700.0,22.4238,22.4299,22.381,22.3932,301700.0
2009-02-19 12:50:00,36.62,36.69,36.61,36.66,59600.0,22.3932,22.436,22.3871,22.4177,59600.0
2009-02-19 12:55:00,36.66,36.69,36.61,36.62,115800.0,22.4177,22.436,22.3871,22.3932,115800.0
2009-02-19 13:00:00,36.63,36.64,36.54,36.56,98400.0,22.3993,22.4054,22.3443,22.3565,98400.0
2009-02-19 13:05:00,36.57,36.73,36.57,36.73,217000.0,22.3626,22.4605,22.3626,22.4605,217000.0
2009-02-19 13:10:00,36.73,36.73,36.67,36.71,179600.0,22.4605,22.4605,22.4238,22.4482,179600.0
2009-02-19 13:15:00,36.71,36.8,36.7,36.78,187600.0,22.4482,22.5033,22.4421,22.491,187600.0
2009-02-19 13:20:00,36.78,36.79,36.75,36.79,153900.0,22.491,22.4972,22.4727,22.4972,153900.0
2009-02-19 13:25:00,36.79,36.84,36.75,36.82,173400.0,22.4972,22.5277,22.4727,22.5155,173400.0
2009-02-19 13:30:00,36.82,36.82,36.72,36.74,165600.0,22.5155,22.5155,22.4544,22.4666,165600.0
2009-02-19 13:35:00,36.73,36.76,36.7,36.74,102400.0,22.4605,22.4788,22.4421,22.4666,102400.0
2009-02-19 13:40:00,36.75,36.75,36.69,36.71,357000.0,22.4727,22.4727,22.436,22.4482,357000.0
2009-02-19 13:45:00,36.71,36.74,36.69,36.71,111400.0,22.4482,22.4666,22.436,22.4482,111400.0
2009-02-19 13:50:00,36.72,36.75,36.68,36.69,242900.0,22.4544,22.4727,22.4299,22.436,242900.0
2009-02-19 13:55:00,36.68,36.68,36.62,36.66,142400.0,22.4299,22.4299,22.3932,22.4177,142400.0
2009-02-19 14:00:00,36.65,36.7,36.64,36.65,221900.0,22.4116,22.4421,22.4054,22.4116,221900.0
2009-02-19 14:05:00,36.65,36.73,36.64,36.69,105600.0,22.4116,22.4605,22.4054,22.436,105600.0
2009-02-19 14:10:00,36.7,36.72,36.57,36.57,127500.0,22.4421,22.4544,22.3626,22.3626,127500.0
2009-02-19 14:15:00,36.58,36.59,36.48,36.49,155700.0,22.3687,22.3749,22.3076,22.3137,155700.0
2009-02-19 14:20:00,36.5,36.53,36.49,36.5,187600.0,22.3198,22.3382,22.3137,22.3198,187600.0
2009-02-19 14:25:00,36.5,36.63,36.5,36.61,203900.0,22.3198,22.3993,22.3198,22.3871,203900.0
2009-02-19 14:30:00,36.6,36.6,36.53,36.57,133500.0,22.381,22.381,22.3382,22.3626,133500.0
2009-02-19 14:35:00,36.57,36.64,36.56,36.64,193500.0,22.3626,22.4054,22.3565,22.4054,193500.0
2009-02-19 14:40:00,36.64,36.64,36.5,36.51,377500.0,22.4054,22.4054,22.3198,22.3259,377500.0
2009-02-19 14:45:00,36.51,36.59,36.49,36.5,328800.0,22.3259,22.3749,22.3137,22.3198,328800.0
2009-02-19 14:50:00,36.5,36.58,36.48,36.54,522000.0,22.3198,22.3687,22.3076,22.3443,522000.0
2009-02-19 14:55:00,36.55,36.64,36.54,36.56,445200.0,22.3504,22.4054,22.3443,22.3565,445200.0
2009-02-19 15:00:00,36.56,36.65,36.56,36.6,260700.0,22.3565,22.4116,22.3565,22.381,260700.0
2009-02-19 15:05:00,36.59,36.61,36.49,36.5,351300.0,22.3749,22.3871,22.3137,22.3198,351300.0
2009-02-19 15:10:00,36.49,36.51,36.4,36.42,396500.0,22.3137,22.3259,22.2587,22.2709,396500.0
2009-02-19 15:15:00,36.42,36.44,36.32,36.37,418200.0,22.2709,22.2831,22.2098,22.2403,418200.0
2009-02-19 15:20:00,36.37,36.41,36.34,36.38,317300.0,22.2403,22.2648,22.222,22.2464,317300.0
2009-02-19 15:25:00,36.38,36.56,36.38,36.51,351400.0,22.2464,22.3565,22.2464,22.3259,351400.0
2009-02-19 15:30:00,36.51,36.52,36.33,36.33,409900.0,22.3259,22.3321,22.2159,22.2159,409900.0
2009-02-19 15:35:00,36.33,36.37,36.26,36.27,458200.0,22.2159,22.2403,22.1731,22.1792,458200.0
2009-02-19 15:40:00,36.28,36.42,36.25,36.42,551700.0,22.1853,22.2709,22.167,22.2709,551700.0
2009-02-19 15:45:00,36.41,36.55,36.35,36.46,553200.0,22.2648,22.3504,22.2281,22.2954,553200.0
2009-02-19 15:50:00,36.46,36.51,36.38,36.39,592400.0,22.2954,22.3259,22.2464,22.2526,592400.0
2009-02-19 15:55:00,36.38,36.42,36.37,36.4,682500.0,22.2464,22.2709,22.2403,22.2587,682500.0
2009-02-20 09:30:00,35.3,35.42,35.25,35.37,1172600.0,21.586,21.6594,21.5555,21.6288,1172600.0
2009-02-20 09:35:00,35.37,35.54,35.37,35.45,1317400.0,21.6288,21.7328,21.6288,21.6778,1317400.0
2009-02-20 09:40:00,35.45,35.47,35.37,35.46,680000.0,21.6778,21.69,21.6288,21.6839,680000.0
2009-02-20 09:45:00,35.46,35.63,35.45,35.57,1045800.0,21.6839,21.7878,21.6778,21.7511,1045800.0
2009-02-20 09:50:00,35.57,35.68,35.52,35.55,749400.0,21.7511,21.8184,21.7206,21.7389,749400.0
2009-02-20 09:55:00,35.55,35.67,35.54,35.64,852300.0,21.7389,21.8123,21.7328,21.7939,852300.0
2009-02-20 10:00:00,35.64,35.7,35.6,35.69,617400.0,21.7939,21.8306,21.7695,21.8245,617400.0
2009-02-20 10:05:00,35.69,35.91,35.69,35.85,741900.0,21.8245,21.959,21.8245,21.9224,741900.0
2009-02-20 10:10:00,35.84,35.87,35.76,35.79,344700.0,21.9162,21.9346,21.8673,21.8857,344700.0
2009-02-20 10:15:00,35.79,35.79,35.66,35.68,926800.0,21.8857,21.8857,21.8062,21.8184,926800.0
2009-02-20 10:20:00,35.67,35.69,35.59,35.59,698500.0,21.8123,21.8245,21.7634,21.7634,698500.0
2009-02-20 10:25:00,35.59,35.73,35.57,35.7,812500.0,21.7634,21.849,21.7511,21.8306,812500.0
2009-02-20 10:30:00,35.7,35.71,35.62,35.64,361500.0,21.8306,21.8367,21.7817,21.7939,361500.0
2009-02-20 10:35:00,35.64,35.72,35.61,35.7,430200.0,21.7939,21.8429,21.7756,21.8306,430200.0
2009-02-20 10:40:00,35.7,35.79,35.64,35.74,547100.0,21.8306,21.8857,21.7939,21.8551,547100.0
2009-02-20 10:45:00,35.74,35.79,35.68,35.71,344200.0,21.8551,21.8857,21.8184,21.8367,344200.0
2009-02-20 10:50:00,35.72,35.72,35.57,35.61,1464600.0,21.8429,21.8429,21.7511,21.7756,1464600.0
2009-02-20 10:55:00,35.61,35.61,35.55,35.59,797100.0,21.7756,21.7756,21.7389,21.7634,797100.0
2009-02-20 11:00:00,35.59,35.66,35.58,35.61,659100.0,21.7634,21.8062,21.7572,21.7756,659100.0
2009-02-20 11:05:00,35.61,35.65,35.52,35.54,341000.0,21.7756,21.8001,21.7206,21.7328,341000.0
2009-02-20 11:10:00,35.54,35.55,35.44,35.45,467200.0,21.7328,21.7389,21.6716,21.6778,467200.0
2009-02-20 11:15:00,35.44,35.46,35.38,35.46,477300.0,21.6716,21.6839,21.6349,21.6839,477300.0
2009-02-20 11:20:00,35.46,35.52,35.44,35.44,313100.0,21.6839,21.7206,21.6716,21.6716,313100.0
2009-02-20 11:25:00,35.45,35.48,35.41,35.46,339300.0,21.6778,21.6961,21.6533,21.6839,339300.0
2009-02-20 11:30:00,35.46,35.46,35.33,35.37,534000.0,21.6839,21.6839,21.6044,21.6288,534000.0
2009-02-20 11:35:00,35.37,35.47,35.33,35.47,604900.0,21.6288,21.69,21.6044,21.69,604900.0
2009-02-20 11:40:00,35.46,35.5,35.42,35.45,402900.0,21.6839,21.7083,21.6594,21.6778,402900.0
2009-02-20 11:45:00,35.45,35.47,35.37,35.45,241700.0,21.6778,21.69,21.6288,21.6778,241700.0
2009-02-20 11:50:00,35.46,35.46,35.36,35.42,351600.0,21.6839,21.6839,21.6227,21.6594,351600.0
2009-02-20 11:55:00,35.42,35.52,35.4,35.46,391700.0,21.6594,21.7206,21.6472,21.6839,391700.0
2009-02-20 12:00:00,35.46,35.7,35.46,35.7,647700.0,21.6839,21.8306,21.6839,21.8306,647700.0
2009-02-20 12:05:00,35.7,35.88,35.68,35.88,320700.0,21.8306,21.9407,21.8184,21.9407,320700.0
2009-02-20 12:10:00,35.87,35.92,35.8,35.8,484600.0,21.9346,21.9652,21.8918,21.8918,484600.0
2009-02-20 12:15:00,35.79,35.85,35.74,35.85,522300.0,21.8857,21.9224,21.8551,21.9224,522300.0
2009-02-20 12:20:00,35.85,35.85,35.74,35.76,211500.0,21.9224,21.9224,21.8551,21.8673,211500.0
2009-02-20 12:25:00,35.76,35.77,35.7,35.76,227400.0,21.8673,21.8734,21.8306,21.8673,227400.0
2009-02-20 12:30:00,35.75,35.75,35.66,35.7,238900.0,21.8612,21.8612,21.8062,21.8306,238900.0
2009-02-20 12:35:00,35.69,35.74,35.69,35.73,593100.0,21.8245,21.8551,21.8245,21.849,593100.0
2009-02-20 12:40:00,35.73,35.75,35.59,35.61,214300.0,21.849,21.8612,21.7634,21.7756,214300.0
2009-02-20 12:45:00,35.61,35.61,35.47,35.48,336900.0,21.7756,21.7756,21.69,21.6961,336900.0
2009-02-20 12:50:00,35.48,35.49,35.41,35.46,718200.0,21.6961,21.7022,21.6533,21.6839,718200.0
2009-02-20 12:55:00,35.46,35.55,35.46,35.54,649200.0,21.6839,21.7389,21.6839,21.7328,649200.0
2009-02-20 13:00:00,35.54,35.58,35.46,35.55,364600.0,21.7328,21.7572,21.6839,21.7389,364600.0
2009-02-20 13:05:00,35.55,35.6,35.52,35.53,599300.0,21.7389,21.7695,21.7206,21.7267,599300.0
2009-02-20 13:10:00,35.52,35.54,35.43,35.44,423600.0,21.7206,21.7328,21.6655,21.6716,423600.0
2009-02-20 13:15:00,35.44,35.57,35.37,35.55,655600.0,21.6716,21.7511,21.6288,21.7389,655600.0
2009-02-20 13:20:00,35.55,35.59,35.51,35.52,258100.0,21.7389,21.7634,21.7144,21.7206,258100.0
2009-02-20 13:25:00,35.52,35.65,35.52,35.59,250200.0,21.7206,21.8001,21.7206,21.7634,250200.0
2009-02-20 13:30:00,35.58,35.64,35.54,35.64,331400.0,21.7572,21.7939,21.7328,21.7939,331400.0
2009-02-20 13:35:00,35.64,35.7,35.58,35.65,674000.0,21.7939,21.8306,21.7572,21.8001,674000.0
2009-02-20 13:40:00,35.65,35.73,35.63,35.72,269000.0,21.8001,21.849,21.7878,21.8429,269000.0
2009-02-20 13:45:00,35.71,35.72,35.65,35.66,120800.0,21.8367,21.8429,21.8001,21.8062,120800.0
2009-02-20 13:50:00,35.65,35.78,35.63,35.76,865300.0,21.8001,21.8795,21.7878,21.8673,865300.0
2009-02-20 13:55:00,35.75,35.79,35.63,35.63,841100.0,21.8612,21.8857,21.7878,21.7878,841100.0
2009-02-20 14:00:00,35.63,35.65,35.52,35.53,268700.0,21.7878,21.8001,21.7206,21.7267,268700.0
2009-02-20 14:05:00,35.53,35.62,35.49,35.59,281400.0,21.7267,21.7817,21.7022,21.7634,281400.0
2009-02-20 14:10:00,35.58,35.61,35.55,35.59,284400.0,21.7572,21.7756,21.7389,21.7634,284400.0
2009-02-20 14:15:00,35.59,35.96,35.59,35.88,1413600.0,21.7634,21.9896,21.7634,21.9407,1413600.0
2009-02-20 14:20:00,35.89,36.07,35.83,36.06,859400.0,21.9468,22.0569,21.9101,22.0508,859400.0
2009-02-20 14:25:00,36.06,36.15,35.93,35.95,915500.0,22.0508,22.1058,21.9713,21.9835,915500.0
2009-02-20 14:30:00,35.94,36.1,35.93,35.95,767000.0,21.9774,22.0752,21.9713,21.9835,767000.0
2009-02-20 14:35:00,35.95,36.14,35.89,36.1,1036500.0,21.9835,22.0997,21.9468,22.0752,1036500.0
2009-02-20 14:40:00,36.1,36.18,36.03,36.1,919800.0,22.0752,22.1241,22.0324,22.0752,919800.0
2009-02-20 14:45:00,36.1,36.2,36.02,36.2,876400.0,22.0752,22.1364,22.0263,22.1364,876400.0
2009-02-20 14:50:00,36.19,36.33,36.16,36.19,909900.0,22.1303,22.2159,22.1119,22.1303,909900.0
2009-02-20 14:55:00,36.18,36.24,36.11,36.18,1066000.0,22.1241,22.1608,22.0813,22.1241,1066000.0
2009-02-20 15:00:00,36.18,36.19,36.01,36.07,594800.0,22.1241,22.1303,22.0202,22.0569,594800.0
2009-02-20 15:05:00,36.06,36.14,36.01,36.07,895300.0,22.0508,22.0997,22.0202,22.0569,895300.0
2009-02-20 15:10:00,36.06,36.1,35.95,36.06,880500.0,22.0508,22.0752,21.9835,22.0508,880500.0
2009-02-20 15:15:00,36.06,36.12,36.01,36.08,796800.0,22.0508,22.0875,22.0202,22.063,796800.0
2009-02-20 15:20:00,36.07,36.11,36.0,36.03,405800.0,22.0569,22.0813,22.0141,22.0324,405800.0
2009-02-20 15:25:00,36.03,36.05,35.81,35.85,697500.0,22.0324,22.0447,21.8979,21.9224,697500.0
2009-02-20 15:30:00,35.84,35.89,35.73,35.85,548100.0,21.9162,21.9468,21.849,21.9224,548100.0
2009-02-20 15:35:00,35.85,35.94,35.84,35.86,465600.0,21.9224,21.9774,21.9162,21.9285,465600.0
2009-02-20 15:40:00,35.86,35.91,35.77,35.81,943900.0,21.9285,21.959,21.8734,21.8979,943900.0
2009-02-20 15:45:00,35.81,35.89,35.78,35.87,856000.0,21.8979,21.9468,21.8795,21.9346,856000.0
2009-02-20 15:50:00,35.88,35.98,35.82,35.91,932000.0,21.9407,22.0018,21.904,21.959,932000.0
2009-02-20 15:55:00,35.9,35.96,35.82,35.92,1243300.0,21.9529,21.9896,21.904,21.9652,1243300.0
2009-02-23 09:30:00,36.17,36.2,36.0,36.01,798800.0,22.118,22.1364,22.0141,22.0202,798800.0
2009-02-23 09:35:00,36.01,36.14,35.95,36.11,717700.0,22.0202,22.0997,21.9835,22.0813,717700.0
2009-02-23 09:40:00,36.11,36.13,35.96,36.0,507100.0,22.0813,22.0936,21.9896,22.0141,507100.0
2009-02-23 09:45:00,36.01,36.07,35.96,35.97,482400.0,22.0202,22.0569,21.9896,21.9957,482400.0
2009-02-23 09:50:00,35.97,36.05,35.93,35.98,817700.0,21.9957,22.0447,21.9713,22.0018,817700.0
2009-02-23 09:55:00,35.98,36.03,35.87,35.92,623700.0,22.0018,22.0324,21.9346,21.9652,623700.0
2009-02-23 10:00:00,35.92,35.95,35.82,35.86,711600.0,21.9652,21.9835,21.904,21.9285,711600.0
2009-02-23 10:05:00,35.85,35.86,35.78,35.83,587300.0,21.9224,21.9285,21.8795,21.9101,587300.0
2009-02-23 10:10:00,35.83,35.84,35.68,35.69,543800.0,21.9101,21.9162,21.8184,21.8245,543800.0
2009-02-23 10:15:00,35.69,35.69,35.58,35.6,439200.0,21.8245,21.8245,21.7572,21.7695,439200.0
2009-02-23 10:20:00,35.6,35.69,35.6,35.67,308700.0,21.7695,21.8245,21.7695,21.8123,308700.0
2009-02-23 10:25:00,35.67,35.69,35.61,35.65,300700.0,21.8123,21.8245,21.7756,21.8001,300700.0
2009-02-23 10:30:00,35.65,35.65,35.46,35.47,1184700.0,21.8001,21.8001,21.6839,21.69,1184700.0
2009-02-23 10:35:00,35.46,35.46,35.32,35.34,1133700.0,21.6839,21.6839,21.5983,21.6105,1133700.0
2009-02-23 10:40:00,35.34,35.42,35.3,35.38,459400.0,21.6105,21.6594,21.586,21.6349,459400.0
2009-02-23 10:45:00,35.38,35.52,35.37,35.51,371200.0,21.6349,21.7206,21.6288,21.7144,371200.0
2009-02-23 10:50:00,35.5,35.52,35.43,35.44,445400.0,21.7083,21.7206,21.6655,21.6716,445400.0
2009-02-23 10:55:00,35.44,35.48,35.24,35.26,508200.0,21.6716,21.6961,21.5493,21.5616,508200.0
2009-02-23 11:00:00,35.26,35.41,35.25,35.39,379300.0,21.5616,21.6533,21.5555,21.6411,379300.0
2009-02-23 11:05:00,35.39,35.41,35.29,35.35,292300.0,21.6411,21.6533,21.5799,21.6166,292300.0
2009-02-23 11:10:00,35.36,35.47,35.35,35.41,403600.0,21.6227,21.69,21.6166,21.6533,403600.0
2009-02-23 11:15:00,35.4,35.45,35.33,35.33,206200.0,21.6472,21.6778,21.6044,21.6044,206200.0
2009-02-23 11:20:00,35.34,35.4,35.33,35.34,253600.0,21.6105,21.6472,21.6044,21.6105,253600.0
2009-02-23 11:25:00,35.34,35.44,35.34,35.41,296900.0,21.6105,21.6716,21.6105,21.6533,296900.0
2009-02-23 11:30:00,35.4,35.4,35.27,35.3,246700.0,21.6472,21.6472,21.5677,21.586,246700.0
2009-02-23 11:35:00,35.31,35.33,35.28,35.31,287900.0,21.5921,21.6044,21.5738,21.5921,287900.0
2009-02-23 11:40:00,35.31,35.33,35.23,35.25,226000.0,21.5921,21.6044,21.5432,21.5555,226000.0
2009-02-23 11:45:00,35.25,35.28,35.21,35.27,275000.0,21.5555,21.5738,21.531,21.5677,275000.0
2009-02-23 11:50:00,35.27,35.3,35.24,35.25,190200.0,21.5677,21.586,21.5493,21.5555,190200.0
2009-02-23 11:55:00,35.25,35.26,35.19,35.24,258300.0,21.5555,21.5616,21.5188,21.5493,258300.0
2009-02-23 12:00:00,35.24,35.26,35.17,35.17,328600.0,21.5493,21.5616,21.5065,21.5065,328600.0
2009-02-23 12:05:00,35.18,35.21,35.16,35.17,189500.0,21.5126,21.531,21.5004,21.5065,189500.0
2009-02-23 12:10:00,35.17,35.24,35.15,35.23,251000.0,21.5065,21.5493,21.4943,21.5432,251000.0
2009-02-23 12:15:00,35.23,35.23,35.16,35.2,323800.0,21.5432,21.5432,21.5004,21.5249,323800.0
2009-02-23 12:20:00,35.2,35.25,35.18,35.23,308300.0,21.5249,21.5555,21.5126,21.5432,308300.0
2009-02-23 12:25:00,35.24,35.25,35.17,35.19,308500.0,21.5493,21.5555,21.5065,21.5188,308500.0
2009-02-23 12:30:00,35.19,35.19,35.11,35.11,215500.0,21.5188,21.5188,21.4698,21.4698,215500.0
2009-02-23 12:35:00,35.11,35.13,35.08,35.12,318100.0,21.4698,21.4821,21.4515,21.476,318100.0
2009-02-23 12:40:00,35.12,35.13,35.08,35.13,135800.0,21.476,21.4821,21.4515,21.4821,135800.0
2009-02-23 12:45:00,35.12,35.13,34.96,34.98,231800.0,21.476,21.4821,21.3781,21.3903,231800.0
2009-02-23 12:50:00,34.98,35.01,34.84,34.87,375700.0,21.3903,21.4087,21.3047,21.3231,375700.0
2009-02-23 12:55:00,34.87,34.9,34.85,34.88,262600.0,21.3231,21.3414,21.3109,21.3292,262600.0
2009-02-23 13:00:00,34.87,34.93,34.85,34.89,225000.0,21.3231,21.3598,21.3109,21.3353,225000.0
2009-02-23 13:05:00,34.89,35.03,34.89,35.03,573100.0,21.3353,21.4209,21.3353,21.4209,573100.0
2009-02-23 13:10:00,35.03,35.1,35.01,35.06,158200.0,21.4209,21.4637,21.4087,21.4393,158200.0
2009-02-23 13:15:00,35.06,35.09,35.02,35.02,103800.0,21.4393,21.4576,21.4148,21.4148,103800.0
2009-02-23 13:20:00,35.03,35.04,34.98,34.98,175700.0,21.4209,21.427,21.3903,21.3903,175700.0
2009-02-23 13:25:00,34.98,35.06,34.98,35.0,297400.0,21.3903,21.4393,21.3903,21.4026,297400.0
2009-02-23 13:30:00,35.0,35.05,34.91,34.95,248500.0,21.4026,21.4332,21.3475,21.372,248500.0
2009-02-23 13:35:00,34.95,35.05,34.95,35.02,614800.0,21.372,21.4332,21.372,21.4148,614800.0
2009-02-23 13:40:00,35.03,35.08,35.0,35.07,240800.0,21.4209,21.4515,21.4026,21.4454,240800.0
2009-02-23 13:45:00,35.07,35.07,34.96,34.98,186100.0,21.4454,21.4454,21.3781,21.3903,186100.0
2009-02-23 13:50:00,34.98,35.0,34.92,34.99,189200.0,21.3903,21.4026,21.3537,21.3965,189200.0
2009-02-23 13:55:00,34.98,34.99,34.89,34.92,338300.0,21.3903,21.3965,21.3353,21.3537,338300.0
2009-02-23 14:00:00,34.91,34.91,34.82,34.89,617400.0,21.3475,21.3475,21.2925,21.3353,617400.0
2009-02-23 14:05:00,34.9,34.92,34.81,34.82,145900.0,21.3414,21.3537,21.2864,21.2925,145900.0
2009-02-23 14:10:00,34.82,34.91,34.79,34.85,235700.0,21.2925,21.3475,21.2742,21.3109,235700.0
2009-02-23 14:15:00,34.85,35.05,34.85,34.98,517500.0,21.3109,21.4332,21.3109,21.3903,517500.0
2009-02-23 14:20:00,34.98,35.08,34.97,35.02,452200.0,21.3903,21.4515,21.3842,21.4148,452200.0
2009-02-23 14:25:00,35.02,35.12,35.01,35.11,356200.0,21.4148,21.476,21.4087,21.4698,356200.0
2009-02-23 14:30:00,35.11,35.14,34.95,35.04,357600.0,21.4698,21.4882,21.372,21.427,357600.0
2009-02-23 14:35:00,35.04,35.06,35.0,35.03,248900.0,21.427,21.4393,21.4026,21.4209,248900.0
2009-02-23 14:40:00,35.04,35.06,34.9,34.94,309000.0,21.427,21.4393,21.3414,21.3659,309000.0
2009-02-23 14:45:00,34.93,34.93,34.84,34.86,216500.0,21.3598,21.3598,21.3047,21.317,216500.0
2009-02-23 14:50:00,34.87,34.9,34.65,34.71,828200.0,21.3231,21.3414,21.1886,21.2252,828200.0
2009-02-23 14:55:00,34.7,34.72,34.64,34.65,343300.0,21.2191,21.2314,21.1824,21.1886,343300.0
2009-02-23 15:00:00,34.64,34.73,34.6,34.73,611400.0,21.1824,21.2375,21.158,21.2375,611400.0
2009-02-23 15:05:00,34.73,34.86,34.72,34.77,483900.0,21.2375,21.317,21.2314,21.2619,483900.0
2009-02-23 15:10:00,34.77,34.88,34.71,34.8,591800.0,21.2619,21.3292,21.2252,21.2803,591800.0
2009-02-23 15:15:00,34.8,34.8,34.73,34.75,545500.0,21.2803,21.2803,21.2375,21.2497,545500.0
2009-02-23 15:20:00,34.75,34.79,34.6,34.64,776800.0,21.2497,21.2742,21.158,21.1824,776800.0
2009-02-23 15:25:00,34.64,34.7,34.56,34.63,710400.0,21.1824,21.2191,21.1335,21.1763,710400.0
2009-02-23 15:30:00,34.62,34.81,34.61,34.71,1188700.0,21.1702,21.2864,21.1641,21.2252,1188700.0
2009-02-23 15:35:00,34.72,34.78,34.63,34.67,701700.0,21.2314,21.268,21.1763,21.2008,701700.0
2009-02-23 15:40:00,34.67,34.71,34.61,34.65,1019600.0,21.2008,21.2252,21.1641,21.1886,1019600.0
2009-02-23 15:45:00,34.64,34.69,34.57,34.61,1097100.0,21.1824,21.213,21.1396,21.1641,1097100.0
2009-02-23 15:50:00,34.6,34.62,34.52,34.59,844400.0,21.158,21.1702,21.1091,21.1519,844400.0
2009-02-23 15:55:00,34.59,34.6,34.52,34.54,1871800.0,21.1519,21.158,21.1091,21.1213,1871800.0
2009-02-24 09:30:00,34.86,34.89,34.77,34.81,540300.0,21.317,21.3353,21.2619,21.2864,540300.0
2009-02-24 09:35:00,34.81,35.0,34.81,34.98,577900.0,21.2864,21.4026,21.2864,21.3903,577900.0
2009-02-24 09:40:00,34.98,34.99,34.92,34.97,965700.0,21.3903,21.3965,21.3537,21.3842,965700.0
2009-02-24 09:45:00,34.97,35.02,34.94,34.98,532800.0,21.3842,21.4148,21.3659,21.3903,532800.0
2009-02-24 09:50:00,34.99,35.07,34.98,34.99,387000.0,21.3965,21.4454,21.3903,21.3965,387000.0
2009-02-24 09:55:00,35.0,35.0,34.91,34.91,327500.0,21.4026,21.4026,21.3475,21.3475,327500.0
2009-02-24 10:00:00,34.91,34.91,34.65,34.71,1213700.0,21.3475,21.3475,21.1886,21.2252,1213700.0
2009-02-24 10:05:00,34.71,34.78,34.63,34.73,508800.0,21.2252,21.268,21.1763,21.2375,508800.0
2009-02-24 10:10:00,34.73,34.8,34.67,34.68,543900.0,21.2375,21.2803,21.2008,21.2069,543900.0
2009-02-24 10:15:00,34.68,34.69,34.58,34.69,342200.0,21.2069,21.213,21.1457,21.213,342200.0
2009-02-24 10:20:00,34.69,34.72,34.6,34.72,221300.0,21.213,21.2314,21.158,21.2314,221300.0
2009-02-24 10:25:00,34.72,34.87,34.66,34.84,437800.0,21.2314,21.3231,21.1947,21.3047,437800.0
2009-02-24 10:30:00,34.83,34.99,34.83,34.97,376500.0,21.2986,21.3965,21.2986,21.3842,376500.0
2009-02-24 10:35:00,34.98,35.01,34.88,34.9,368400.0,21.3903,21.4087,21.3292,21.3414,368400.0
2009-02-24 10:40:00,34.89,34.93,34.86,34.89,376900.0,21.3353,21.3598,21.317,21.3353,376900.0
2009-02-24 10:45:00,34.9,35.2,34.89,35.17,667100.0,21.3414,21.5249,21.3353,21.5065,667100.0
2009-02-24 10:50:00,35.17,35.19,35.06,35.13,466000.0,21.5065,21.5188,21.4393,21.4821,466000.0
2009-02-24 10:55:00,35.14,35.14,34.96,35.01,274800.0,21.4882,21.4882,21.3781,21.4087,274800.0
2009-02-24 11:00:00,35.02,35.08,35.01,35.05,169300.0,21.4148,21.4515,21.4087,21.4332,169300.0
2009-02-24 11:05:00,35.06,35.11,34.99,34.99,272900.0,21.4393,21.4698,21.3965,21.3965,272900.0
2009-02-24 11:10:00,34.98,35.01,34.94,35.0,455600.0,21.3903,21.4087,21.3659,21.4026,455600.0
2009-02-24 11:15:00,35.0,35.08,34.98,35.01,342700.0,21.4026,21.4515,21.3903,21.4087,342700.0
2009-02-24 11:20:00,35.0,35.09,34.98,35.03,306400.0,21.4026,21.4576,21.3903,21.4209,306400.0
2009-02-24 11:25:00,35.02,35.07,34.99,35.01,543200.0,21.4148,21.4454,21.3965,21.4087,543200.0
2009-02-24 11:30:00,35.02,35.03,34.93,34.96,349500.0,21.4148,21.4209,21.3598,21.3781,349500.0
2009-02-24 11:35:00,34.96,35.01,34.95,34.97,279500.0,21.3781,21.4087,21.372,21.3842,279500.0
2009-02-24 11:40:00,34.98,35.02,34.97,34.99,135200.0,21.3903,21.4148,21.3842,21.3965,135200.0
2009-02-24 11:45:00,34.98,34.98,34.83,34.83,522400.0,21.3903,21.3903,21.2986,21.2986,522400.0
2009-02-24 11:50:00,34.83,34.92,34.82,34.92,208700.0,21.2986,21.3537,21.2925,21.3537,208700.0
2009-02-24 11:55:00,34.91,34.94,34.82,34.84,349800.0,21.3475,21.3659,21.2925,21.3047,349800.0
2009-02-24 12:00:00,34.84,34.99,34.83,34.98,275300.0,21.3047,21.3965,21.2986,21.3903,275300.0
2009-02-24 12:05:00,34.98,34.98,34.86,34.89,272400.0,21.3903,21.3903,21.317,21.3353,272400.0
2009-02-24 12:10:00,34.88,34.88,34.81,34.82,268300.0,21.3292,21.3292,21.2864,21.2925,268300.0
2009-02-24 12:15:00,34.82,34.88,34.78,34.86,310800.0,21.2925,21.3292,21.268,21.317,310800.0
2009-02-24 12:20:00,34.86,34.91,34.84,34.85,244500.0,21.317,21.3475,21.3047,21.3109,244500.0
2009-02-24 12:25:00,34.85,34.91,34.82,34.89,260100.0,21.3109,21.3475,21.2925,21.3353,260100.0
2009-02-24 12:30:00,34.89,35.01,34.89,34.98,530100.0,21.3353,21.4087,21.3353,21.3903,530100.0
2009-02-24 12:35:00,34.98,35.11,34.98,35.02,258100.0,21.3903,21.4698,21.3903,21.4148,258100.0
2009-02-24 12:40:00,35.02,35.09,35.0,35.09,275300.0,21.4148,21.4576,21.4026,21.4576,275300.0
2009-02-24 12:45:00,35.09,35.13,35.08,35.12,410200.0,21.4576,21.4821,21.4515,21.476,410200.0
2009-02-24 12:50:00,35.13,35.16,35.09,35.09,243200.0,21.4821,21.5004,21.4576,21.4576,243200.0
2009-02-24 12:55:00,35.09,35.12,35.07,35.09,285700.0,21.4576,21.476,21.4454,21.4576,285700.0
2009-02-24 13:00:00,35.09,35.12,35.03,35.12,348600.0,21.4576,21.476,21.4209,21.476,348600.0
2009-02-24 13:05:00,35.12,35.14,35.1,35.13,434000.0,21.476,21.4882,21.4637,21.4821,434000.0
2009-02-24 13:10:00,35.14,35.15,34.97,34.97,414400.0,21.4882,21.4943,21.3842,21.3842,414400.0
2009-02-24 13:15:00,34.97,35.02,34.97,34.99,157100.0,21.3842,21.4148,21.3842,21.3965,157100.0
2009-02-24 13:20:00,34.99,35.29,34.99,35.26,599700.0,21.3965,21.5799,21.3965,21.5616,599700.0
2009-02-24 13:25:00,35.27,35.41,35.27,35.4,520800.0,21.5677,21.6533,21.5677,21.6472,520800.0
2009-02-24 13:30:00,35.41,35.48,35.36,35.45,624100.0,21.6533,21.6961,21.6227,21.6778,624100.0
2009-02-24 13:35:00,35.46,35.52,35.38,35.5,659500.0,21.6839,21.7206,21.6349,21.7083,659500.0
2009-02-24 13:40:00,35.51,35.56,35.44,35.46,440000.0,21.7144,21.745,21.6716,21.6839,440000.0
2009-02-24 13:45:00,35.47,35.52,35.44,35.48,313700.0,21.69,21.7206,21.6716,21.6961,313700.0
2009-02-24 13:50:00,35.48,35.59,35.48,35.55,334200.0,21.6961,21.7634,21.6961,21.7389,334200.0
2009-02-24 13:55:00,35.55,35.67,35.55,35.64,281100.0,21.7389,21.8123,21.7389,21.7939,281100.0
2009-02-24 14:00:00,35.65,35.7,35.59,35.66,355100.0,21.8001,21.8306,21.7634,21.8062,355100.0
2009-02-24 14:05:00,35.66,35.7,35.63,35.65,297300.0,21.8062,21.8306,21.7878,21.8001,297300.0
2009-02-24 14:10:00,35.65,35.65,35.55,35.58,263200.0,21.8001,21.8001,21.7389,21.7572,263200.0
2009-02-24 14:15:00,35.58,35.8,35.58,35.79,441000.0,21.7572,21.8918,21.7572,21.8857,441000.0
2009-02-24 14:20:00,35.79,35.84,35.73,35.82,273600.0,21.8857,21.9162,21.849,21.904,273600.0
2009-02-24 14:25:00,35.82,35.83,35.74,35.76,183400.0,21.904,21.9101,21.8551,21.8673,183400.0
2009-02-24 14:30:00,35.76,35.79,35.67,35.73,407300.0,21.8673,21.8857,21.8123,21.849,407300.0
2009-02-24 14:35:00,35.73,35.82,35.68,35.74,422400.0,21.849,21.904,21.8184,21.8551,422400.0
2009-02-24 14:40:00,35.75,35.8,35.65,35.69,437800.0,21.8612,21.8918,21.8001,21.8245,437800.0
2009-02-24 14:45:00,35.69,35.74,35.64,35.73,256100.0,21.8245,21.8551,21.7939,21.849,256100.0
2009-02-24 14:50:00,35.73,35.75,35.66,35.7,354500.0,21.849,21.8612,21.8062,21.8306,354500.0
2009-02-24 14:55:00,35.7,35.88,35.7,35.83,274800.0,21.8306,21.9407,21.8306,21.9101,274800.0
2009-02-24 15:00:00,35.83,35.91,35.82,35.82,447000.0,21.9101,21.959,21.904,21.904,447000.0
2009-02-24 15:05:00,35.83,35.94,35.81,35.94,425500.0,21.9101,21.9774,21.8979,21.9774,425500.0
2009-02-24 15:10:00,35.95,36.01,35.9,36.01,311400.0,21.9835,22.0202,21.9529,22.0202,311400.0
2009-02-24 15:15:00,36.01,36.04,35.97,36.04,317100.0,22.0202,22.0385,21.9957,22.0385,317100.0
2009-02-24 15:20:00,36.05,36.08,36.0,36.07,404400.0,22.0447,22.063,22.0141,22.0569,404400.0
2009-02-24 15:25:00,36.05,36.1,35.93,35.94,462900.0,22.0447,22.0752,21.9713,21.9774,462900.0
2009-02-24 15:30:00,35.94,35.97,35.83,35.87,889200.0,21.9774,21.9957,21.9101,21.9346,889200.0
2009-02-24 15:35:00,35.88,35.97,35.87,35.95,551900.0,21.9407,21.9957,21.9346,21.9835,551900.0
2009-02-24 15:40:00,35.96,36.03,35.94,35.95,600700.0,21.9896,22.0324,21.9774,21.9835,600700.0
2009-02-24 15:45:00,35.94,36.04,35.89,36.02,879100.0,21.9774,22.0385,21.9468,22.0263,879100.0
2009-02-24 15:50:00,36.02,36.06,35.96,36.04,637000.0,22.0263,22.0508,21.9896,22.0385,637000.0
2009-02-24 15:55:00,36.03,36.04,35.89,35.93,1970400.0,22.0324,22.0385,21.9468,21.9713,1970400.0
2009-02-25 09:30:00,35.44,35.44,35.34,35.42,432900.0,21.6716,21.6716,21.6105,21.6594,432900.0
2009-02-25 09:35:00,35.41,35.44,35.33,35.33,368400.0,21.6533,21.6716,21.6044,21.6044,368400.0
2009-02-25 09:40:00,35.33,35.37,35.15,35.15,370600.0,21.6044,21.6288,21.4943,21.4943,370600.0
2009-02-25 09:45:00,35.15,35.21,35.06,35.18,556800.0,21.4943,21.531,21.4393,21.5126,556800.0
2009-02-25 09:50:00,35.19,35.23,35.09,35.22,449400.0,21.5188,21.5432,21.4576,21.5371,449400.0
2009-02-25 09:55:00,35.22,35.23,35.09,35.12,668600.0,21.5371,21.5432,21.4576,21.476,668600.0
2009-02-25 10:00:00,35.12,35.12,34.88,34.92,768800.0,21.476,21.476,21.3292,21.3537,768800.0
2009-02-25 10:05:00,34.91,34.91,34.7,34.77,587000.0,21.3475,21.3475,21.2191,21.2619,587000.0
2009-02-25 10:10:00,34.77,34.8,34.67,34.78,809000.0,21.2619,21.2803,21.2008,21.268,809000.0
2009-02-25 10:15:00,34.77,34.77,34.65,34.76,576700.0,21.2619,21.2619,21.1886,21.2558,576700.0
2009-02-25 10:20:00,34.76,34.83,34.74,34.81,489700.0,21.2558,21.2986,21.2436,21.2864,489700.0
2009-02-25 10:25:00,34.81,34.89,34.74,34.89,580600.0,21.2864,21.3353,21.2436,21.3353,580600.0
2009-02-25 10:30:00,34.89,34.91,34.79,34.79,482700.0,21.3353,21.3475,21.2742,21.2742,482700.0
2009-02-25 10:35:00,34.8,34.83,34.73,34.75,395900.0,21.2803,21.2986,21.2375,21.2497,395900.0
2009-02-25 10:40:00,34.76,34.8,34.61,34.62,500500.0,21.2558,21.2803,21.1641,21.1702,500500.0
2009-02-25 10:45:00,34.61,34.67,34.54,34.57,545800.0,21.1641,21.2008,21.1213,21.1396,545800.0
2009-02-25 10:50:00,34.57,34.62,34.55,34.59,364300.0,21.1396,21.1702,21.1274,21.1519,364300.0
2009-02-25 10:55:00,34.59,34.63,34.54,34.57,240700.0,21.1519,21.1763,21.1213,21.1396,240700.0
2009-02-25 11:00:00,34.58,34.69,34.56,34.69,299500.0,21.1457,21.213,21.1335,21.213,299500.0
2009-02-25 11:05:00,34.68,34.77,34.66,34.74,994400.0,21.2069,21.2619,21.1947,21.2436,994400.0
2009-02-25 11:10:00,34.74,34.79,34.71,34.75,251600.0,21.2436,21.2742,21.2252,21.2497,251600.0
2009-02-25 11:15:00,34.75,34.78,34.7,34.78,389600.0,21.2497,21.268,21.2191,21.268,389600.0
2009-02-25 11:20:00,34.77,34.9,34.76,34.89,175200.0,21.2619,21.3414,21.2558,21.3353,175200.0
2009-02-25 11:25:00,34.88,34.91,34.84,34.88,571800.0,21.3292,21.3475,21.3047,21.3292,571800.0
2009-02-25 11:30:00,34.88,34.92,34.83,34.92,731000.0,21.3292,21.3537,21.2986,21.3537,731000.0
2009-02-25 11:35:00,34.92,34.94,34.84,34.84,194400.0,21.3537,21.3659,21.3047,21.3047,194400.0
2009-02-25 11:40:00,34.84,34.99,34.83,34.99,250400.0,21.3047,21.3965,21.2986,21.3965,250400.0
2009-02-25 11:45:00,34.99,35.09,34.98,35.0,498300.0,21.3965,21.4576,21.3903,21.4026,498300.0
2009-02-25 11:50:00,35.0,35.02,34.9,34.92,356400.0,21.4026,21.4148,21.3414,21.3537,356400.0
2009-02-25 11:55:00,34.93,34.95,34.77,34.79,179300.0,21.3598,21.372,21.2619,21.2742,179300.0
2009-02-25 12:00:00,34.79,34.83,34.77,34.78,198000.0,21.2742,21.2986,21.2619,21.268,198000.0
2009-02-25 12:05:00,34.78,34.83,34.74,34.83,247300.0,21.268,21.2986,21.2436,21.2986,247300.0
2009-02-25 12:10:00,34.82,34.85,34.74,34.8,249300.0,21.2925,21.3109,21.2436,21.2803,249300.0
2009-02-25 12:15:00,34.81,34.83,34.72,34.72,233700.0,21.2864,21.2986,21.2314,21.2314,233700.0
2009-02-25 12:20:00,34.72,34.74,34.69,34.7,308800.0,21.2314,21.2436,21.213,21.2191,308800.0
2009-02-25 12:25:00,34.7,34.71,34.61,34.63,341900.0,21.2191,21.2252,21.1641,21.1763,341900.0
2009-02-25 12:30:00,34.63,34.72,34.63,34.67,272000.0,21.1763,21.2314,21.1763,21.2008,272000.0
2009-02-25 12:35:00,34.68,34.71,34.63,34.69,128300.0,21.2069,21.2252,21.1763,21.213,128300.0
2009-02-25 12:40:00,34.7,34.71,34.56,34.56,299000.0,21.2191,21.2252,21.1335,21.1335,299000.0
2009-02-25 12:45:00,34.56,34.59,34.51,34.58,260100.0,21.1335,21.1519,21.1029,21.1457,260100.0
2009-02-25 12:50:00,34.58,34.65,34.58,34.61,268500.0,21.1457,21.1886,21.1457,21.1641,268500.0
2009-02-25 12:55:00,34.6,34.75,34.58,34.71,270600.0,21.158,21.2497,21.1457,21.2252,270600.0
2009-02-25 13:00:00,34.7,34.85,34.67,34.78,156400.0,21.2191,21.3109,21.2008,21.268,156400.0
2009-02-25 13:05:00,34.78,34.87,34.76,34.82,350500.0,21.268,21.3231,21.2558,21.2925,350500.0
2009-02-25 13:10:00,34.84,34.85,34.73,34.84,528000.0,21.3047,21.3109,21.2375,21.3047,528000.0
2009-02-25 13:15:00,34.84,34.84,34.77,34.81,428300.0,21.3047,21.3047,21.2619,21.2864,428300.0
2009-02-25 13:20:00,34.82,34.84,34.7,34.75,478700.0,21.2925,21.3047,21.2191,21.2497,478700.0
2009-02-25 13:25:00,34.76,34.82,34.75,34.75,156500.0,21.2558,21.2925,21.2497,21.2497,156500.0
2009-02-25 13:30:00,34.75,34.82,34.72,34.81,316200.0,21.2497,21.2925,21.2314,21.2864,316200.0
2009-02-25 13:35:00,34.81,34.93,34.81,34.92,293800.0,21.2864,21.3598,21.2864,21.3537,293800.0
2009-02-25 13:40:00,34.93,35.0,34.91,34.91,270700.0,21.3598,21.4026,21.3475,21.3475,270700.0
2009-02-25 13:45:00,34.91,35.08,34.88,35.08,509700.0,21.3475,21.4515,21.3292,21.4515,509700.0
2009-02-25 13:50:00,35.08,35.27,35.04,35.21,529300.0,21.4515,21.5677,21.427,21.531,529300.0
2009-02-25 13:55:00,35.21,35.3,35.2,35.24,291900.0,21.531,21.586,21.5249,21.5493,291900.0
2009-02-25 14:00:00,35.24,35.3,35.07,35.09,517500.0,21.5493,21.586,21.4454,21.4576,517500.0
2009-02-25 14:05:00,35.09,35.1,34.87,34.96,546200.0,21.4576,21.4637,21.3231,21.3781,546200.0
2009-02-25 14:10:00,34.96,35.0,34.82,34.92,492200.0,21.3781,21.4026,21.2925,21.3537,492200.0
2009-02-25 14:15:00,34.91,35.07,34.85,34.9,727200.0,21.3475,21.4454,21.3109,21.3414,727200.0
2009-02-25 14:20:00,34.91,35.05,34.81,35.03,648800.0,21.3475,21.4332,21.2864,21.4209,648800.0
2009-02-25 14:25:00,35.03,35.08,34.94,35.06,566300.0,21.4209,21.4515,21.3659,21.4393,566300.0
2009-02-25 14:30:00,35.06,35.11,34.93,34.98,652100.0,21.4393,21.4698,21.3598,21.3903,652100.0
2009-02-25 14:35:00,34.98,35.03,34.92,34.95,427500.0,21.3903,21.4209,21.3537,21.372,427500.0
2009-02-25 14:40:00,34.95,35.16,34.92,35.13,299400.0,21.372,21.5004,21.3537,21.4821,299400.0
2009-02-25 14:45:00,35.13,35.2,35.08,35.1,424500.0,21.4821,21.5249,21.4515,21.4637,424500.0
2009-02-25 14:50:00,35.1,35.24,35.1,35.2,403400.0,21.4637,21.5493,21.4637,21.5249,403400.0
2009-02-25 14:55:00,35.2,35.21,35.06,35.13,330600.0,21.5249,21.531,21.4393,21.4821,330600.0
2009-02-25 15:00:00,35.12,35.32,35.08,35.32,302800.0,21.476,21.5983,21.4515,21.5983,302800.0
2009-02-25 15:05:00,35.32,35.38,35.28,35.35,407600.0,21.5983,21.6349,21.5738,21.6166,407600.0
2009-02-25 15:10:00,35.35,35.38,35.19,35.33,423200.0,21.6166,21.6349,21.5188,21.6044,423200.0
2009-02-25 15:15:00,35.33,35.56,35.33,35.48,471000.0,21.6044,21.745,21.6044,21.6961,471000.0
2009-02-25 15:20:00,35.48,35.61,35.46,35.52,411700.0,21.6961,21.7756,21.6839,21.7206,411700.0
2009-02-25 15:25:00,35.53,35.57,35.45,35.47,319000.0,21.7267,21.7511,21.6778,21.69,319000.0
2009-02-25 15:30:00,35.47,35.5,35.4,35.46,494700.0,21.69,21.7083,21.6472,21.6839,494700.0
2009-02-25 15:35:00,35.45,35.53,35.42,35.43,346700.0,21.6778,21.7267,21.6594,21.6655,346700.0
2009-02-25 15:40:00,35.44,35.48,35.33,35.33,972500.0,21.6716,21.6961,21.6044,21.6044,972500.0
2009-02-25 15:45:00,35.34,35.42,35.21,35.25,892700.0,21.6105,21.6594,21.531,21.5555,892700.0
2009-02-25 15:50:00,35.24,35.3,35.15,35.15,2697600.0,21.5493,21.586,21.4943,21.4943,2697600.0
2009-02-25 15:55:00,35.16,35.16,34.97,34.98,1339400.0,21.5004,21.5004,21.3842,21.3903,1339400.0
2009-02-26 09:30:00,35.58,35.66,35.53,35.64,505600.0,21.7572,21.8062,21.7267,21.7939,505600.0
2009-02-26 09:35:00,35.63,35.66,35.45,35.46,341500.0,21.7878,21.8062,21.6778,21.6839,341500.0
2009-02-26 09:40:00,35.46,35.54,35.41,35.51,230000.0,21.6839,21.7328,21.6533,21.7144,230000.0
2009-02-26 09:45:00,35.51,35.52,35.35,35.39,296000.0,21.7144,21.7206,21.6166,21.6411,296000.0
2009-02-26 09:50:00,35.38,35.49,35.37,35.47,483400.0,21.6349,21.7022,21.6288,21.69,483400.0
2009-02-26 09:55:00,35.46,35.56,35.43,35.56,440700.0,21.6839,21.745,21.6655,21.745,440700.0
2009-02-26 10:00:00,35.56,35.69,35.48,35.6,1068200.0,21.745,21.8245,21.6961,21.7695,1068200.0
2009-02-26 10:05:00,35.6,35.67,35.52,35.57,1105200.0,21.7695,21.8123,21.7206,21.7511,1105200.0
2009-02-26 10:10:00,35.57,35.58,35.44,35.47,665100.0,21.7511,21.7572,21.6716,21.69,665100.0
2009-02-26 10:15:00,35.47,35.56,35.42,35.55,302600.0,21.69,21.745,21.6594,21.7389,302600.0
2009-02-26 10:20:00,35.54,35.73,35.54,35.66,385700.0,21.7328,21.849,21.7328,21.8062,385700.0
2009-02-26 10:25:00,35.66,35.67,35.59,35.63,377800.0,21.8062,21.8123,21.7634,21.7878,377800.0
2009-02-26 10:30:00,35.64,35.66,35.5,35.63,366600.0,21.7939,21.8062,21.7083,21.7878,366600.0
2009-02-26 10:35:00,35.62,35.73,35.61,35.71,438700.0,21.7817,21.849,21.7756,21.8367,438700.0
2009-02-26 10:40:00,35.72,35.79,35.69,35.7,345000.0,21.8429,21.8857,21.8245,21.8306,345000.0
2009-02-26 10:45:00,35.7,35.8,35.68,35.68,175900.0,21.8306,21.8918,21.8184,21.8184,175900.0
2009-02-26 10:50:00,35.69,35.71,35.5,35.66,282400.0,21.8245,21.8367,21.7083,21.8062,282400.0
2009-02-26 10:55:00,35.66,35.74,35.65,35.73,138800.0,21.8062,21.8551,21.8001,21.849,138800.0
2009-02-26 11:00:00,35.75,35.76,35.61,35.63,218800.0,21.8612,21.8673,21.7756,21.7878,218800.0
2009-02-26 11:05:00,35.63,35.64,35.52,35.53,580500.0,21.7878,21.7939,21.7206,21.7267,580500.0
2009-02-26 11:10:00,35.53,35.59,35.48,35.57,198300.0,21.7267,21.7634,21.6961,21.7511,198300.0
2009-02-26 11:15:00,35.57,35.59,35.53,35.59,210300.0,21.7511,21.7634,21.7267,21.7634,210300.0
2009-02-26 11:20:00,35.59,35.63,35.56,35.59,303900.0,21.7634,21.7878,21.745,21.7634,303900.0
2009-02-26 11:25:00,35.59,35.59,35.48,35.48,322600.0,21.7634,21.7634,21.6961,21.6961,322600.0
2009-02-26 11:30:00,35.48,35.51,35.44,35.47,601100.0,21.6961,21.7144,21.6716,21.69,601100.0
2009-02-26 11:35:00,35.48,35.56,35.47,35.51,518000.0,21.6961,21.745,21.69,21.7144,518000.0
2009-02-26 11:40:00,35.51,35.54,35.39,35.4,194300.0,21.7144,21.7328,21.6411,21.6472,194300.0
2009-02-26 11:45:00,35.4,35.4,35.36,35.37,127800.0,21.6472,21.6472,21.6227,21.6288,127800.0
2009-02-26 11:50:00,35.36,35.4,35.36,35.38,317900.0,21.6227,21.6472,21.6227,21.6349,317900.0
2009-02-26 11:55:00,35.38,35.39,35.36,35.38,121400.0,21.6349,21.6411,21.6227,21.6349,121400.0
2009-02-26 12:00:00,35.38,35.47,35.37,35.43,303400.0,21.6349,21.69,21.6288,21.6655,303400.0
2009-02-26 12:05:00,35.44,35.47,35.43,35.47,189700.0,21.6716,21.69,21.6655,21.69,189700.0
2009-02-26 12:10:00,35.47,35.47,35.4,35.41,95200.0,21.69,21.69,21.6472,21.6533,95200.0
2009-02-26 12:15:00,35.42,35.43,35.32,35.34,260000.0,21.6594,21.6655,21.5983,21.6105,260000.0
2009-02-26 12:20:00,35.34,35.34,35.24,35.25,167500.0,21.6105,21.6105,21.5493,21.5555,167500.0
2009-02-26 12:25:00,35.25,35.27,35.16,35.2,220700.0,21.5555,21.5677,21.5004,21.5249,220700.0
2009-02-26 12:30:00,35.2,35.26,35.17,35.25,244900.0,21.5249,21.5616,21.5065,21.5555,244900.0
2009-02-26 12:35:00,35.25,35.28,35.22,35.23,117200.0,21.5555,21.5738,21.5371,21.5432,117200.0
2009-02-26 12:40:00,35.24,35.25,35.19,35.19,105700.0,21.5493,21.5555,21.5188,21.5188,105700.0
2009-02-26 12:45:00,35.2,35.28,35.2,35.26,309700.0,21.5249,21.5738,21.5249,21.5616,309700.0
2009-02-26 12:50:00,35.27,35.29,35.21,35.28,219000.0,21.5677,21.5799,21.531,21.5738,219000.0
2009-02-26 12:55:00,35.28,35.29,35.16,35.19,472100.0,21.5738,21.5799,21.5004,21.5188,472100.0
2009-02-26 13:00:00,35.19,35.22,35.16,35.18,140600.0,21.5188,21.5371,21.5004,21.5126,140600.0
2009-02-26 13:05:00,35.18,35.19,35.08,35.08,244700.0,21.5126,21.5188,21.4515,21.4515,244700.0
2009-02-26 13:10:00,35.07,35.07,34.93,35.03,224100.0,21.4454,21.4454,21.3598,21.4209,224100.0
2009-02-26 13:15:00,35.03,35.06,35.0,35.0,236200.0,21.4209,21.4393,21.4026,21.4026,236200.0
2009-02-26 13:20:00,35.0,35.11,35.0,35.06,200500.0,21.4026,21.4698,21.4026,21.4393,200500.0
2009-02-26 13:25:00,35.06,35.19,35.04,35.16,221900.0,21.4393,21.5188,21.427,21.5004,221900.0
2009-02-26 13:30:00,35.16,35.22,35.12,35.22,242700.0,21.5004,21.5371,21.476,21.5371,242700.0
2009-02-26 13:35:00,35.22,35.25,35.12,35.14,131900.0,21.5371,21.5555,21.476,21.4882,131900.0
2009-02-26 13:40:00,35.15,35.32,35.14,35.29,200000.0,21.4943,21.5983,21.4882,21.5799,200000.0
2009-02-26 13:45:00,35.3,35.33,35.26,35.29,137600.0,21.586,21.6044,21.5616,21.5799,137600.0
2009-02-26 13:50:00,35.29,35.35,35.28,35.28,110000.0,21.5799,21.6166,21.5738,21.5738,110000.0
2009-02-26 13:55:00,35.28,35.29,35.22,35.25,153100.0,21.5738,21.5799,21.5371,21.5555,153100.0
2009-02-26 14:00:00,35.26,35.29,35.2,35.22,309700.0,21.5616,21.5799,21.5249,21.5371,309700.0
2009-02-26 14:05:00,35.22,35.23,35.12,35.18,413200.0,21.5371,21.5432,21.476,21.5126,413200.0
2009-02-26 14:10:00,35.18,35.25,35.17,35.23,179700.0,21.5126,21.5555,21.5065,21.5432,179700.0
2009-02-26 14:15:00,35.23,35.25,35.2,35.23,99400.0,21.5432,21.5555,21.5249,21.5432,99400.0
2009-02-26 14:20:00,35.24,35.32,35.23,35.26,107100.0,21.5493,21.5983,21.5432,21.5616,107100.0
2009-02-26 14:25:00,35.26,35.27,35.2,35.24,191900.0,21.5616,21.5677,21.5249,21.5493,191900.0
2009-02-26 14:30:00,35.23,35.23,35.07,35.11,216300.0,21.5432,21.5432,21.4454,21.4698,216300.0
2009-02-26 14:35:00,35.1,35.2,35.09,35.15,199600.0,21.4637,21.5249,21.4576,21.4943,199600.0
2009-02-26 14:40:00,35.15,35.15,35.04,35.06,194800.0,21.4943,21.4943,21.427,21.4393,194800.0
2009-02-26 14:45:00,35.06,35.09,35.02,35.06,171500.0,21.4393,21.4576,21.4148,21.4393,171500.0
2009-02-26 14:50:00,35.06,35.08,34.88,34.89,490700.0,21.4393,21.4515,21.3292,21.3353,490700.0
2009-02-26 14:55:00,34.89,34.91,34.79,34.85,401100.0,21.3353,21.3475,21.2742,21.3109,401100.0
2009-02-26 15:00:00,34.85,34.86,34.73,34.81,363400.0,21.3109,21.317,21.2375,21.2864,363400.0
2009-02-26 15:05:00,34.81,34.89,34.78,34.83,163100.0,21.2864,21.3353,21.268,21.2986,163100.0
2009-02-26 15:10:00,34.83,34.85,34.71,34.72,437400.0,21.2986,21.3109,21.2252,21.2314,437400.0
2009-02-26 15:15:00,34.72,34.76,34.64,34.67,623000.0,21.2314,21.2558,21.1824,21.2008,623000.0
2009-02-26 15:20:00,34.68,34.74,34.61,34.72,428900.0,21.2069,21.2436,21.1641,21.2314,428900.0
2009-02-26 15:25:00,34.73,34.77,34.69,34.7,265800.0,21.2375,21.2619,21.213,21.2191,265800.0
2009-02-26 15:30:00,34.7,34.78,34.66,34.77,321500.0,21.2191,21.268,21.1947,21.2619,321500.0
2009-02-26 15:35:00,34.78,34.86,34.78,34.82,415000.0,21.268,21.317,21.268,21.2925,415000.0
2009-02-26 15:40:00,34.81,34.89,34.79,34.83,1071200.0,21.2864,21.3353,21.2742,21.2986,1071200.0
2009-02-26 15:45:00,34.84,34.93,34.8,34.89,606900.0,21.3047,21.3598,21.2803,21.3353,606900.0
2009-02-26 15:50:00,34.9,34.91,34.8,34.83,592000.0,21.3414,21.3475,21.2803,21.2986,592000.0
2009-02-26 15:55:00,34.83,34.83,34.67,34.71,963700.0,21.2986,21.2986,21.2008,21.2252,963700.0
2009-02-27 09:30:00,34.33,34.46,34.33,34.38,1083300.0,20.9929,21.0724,20.9929,21.0234,1083300.0
2009-02-27 09:35:00,34.38,34.54,34.35,34.41,721900.0,21.0234,21.1213,21.0051,21.0418,721900.0
2009-02-27 09:40:00,34.41,34.45,34.33,34.37,342100.0,21.0418,21.0662,20.9929,21.0173,342100.0
2009-02-27 09:45:00,34.37,34.52,34.35,34.45,439000.0,21.0173,21.1091,21.0051,21.0662,439000.0
2009-02-27 09:50:00,34.46,34.54,34.41,34.54,244400.0,21.0724,21.1213,21.0418,21.1213,244400.0
2009-02-27 09:55:00,34.53,34.66,34.5,34.56,478500.0,21.1152,21.1947,21.0968,21.1335,478500.0
2009-02-27 10:00:00,34.56,34.65,34.55,34.63,591800.0,21.1335,21.1886,21.1274,21.1763,591800.0
2009-02-27 10:05:00,34.63,34.7,34.5,34.51,253500.0,21.1763,21.2191,21.0968,21.1029,253500.0
2009-02-27 10:10:00,34.5,34.59,34.47,34.55,291200.0,21.0968,21.1519,21.0785,21.1274,291200.0
2009-02-27 10:15:00,34.55,34.59,34.45,34.57,518800.0,21.1274,21.1519,21.0662,21.1396,518800.0
2009-02-27 10:20:00,34.56,34.77,34.53,34.76,1027400.0,21.1335,21.2619,21.1152,21.2558,1027400.0
2009-02-27 10:25:00,34.75,34.85,34.71,34.74,439500.0,21.2497,21.3109,21.2252,21.2436,439500.0
2009-02-27 10:30:00,34.73,34.78,34.71,34.75,273200.0,21.2375,21.268,21.2252,21.2497,273200.0
2009-02-27 10:35:00,34.75,34.75,34.67,34.75,303100.0,21.2497,21.2497,21.2008,21.2497,303100.0
2009-02-27 10:40:00,34.74,34.87,34.69,34.82,345500.0,21.2436,21.3231,21.213,21.2925,345500.0
2009-02-27 10:45:00,34.81,34.93,34.72,34.86,540700.0,21.2864,21.3598,21.2314,21.317,540700.0
2009-02-27 10:50:00,34.85,34.95,34.85,34.89,373300.0,21.3109,21.372,21.3109,21.3353,373300.0
2009-02-27 10:55:00,34.89,34.91,34.77,34.84,368800.0,21.3353,21.3475,21.2619,21.3047,368800.0
2009-02-27 11:00:00,34.84,34.86,34.78,34.81,197700.0,21.3047,21.317,21.268,21.2864,197700.0
2009-02-27 11:05:00,34.8,34.84,34.76,34.83,285700.0,21.2803,21.3047,21.2558,21.2986,285700.0
2009-02-27 11:10:00,34.84,34.87,34.75,34.75,299400.0,21.3047,21.3231,21.2497,21.2497,299400.0
2009-02-27 11:15:00,34.76,34.81,34.75,34.77,257700.0,21.2558,21.2864,21.2497,21.2619,257700.0
2009-02-27 11:20:00,34.77,34.79,34.7,34.74,524100.0,21.2619,21.2742,21.2191,21.2436,524100.0
2009-02-27 11:25:00,34.74,34.79,34.69,34.77,451700.0,21.2436,21.2742,21.213,21.2619,451700.0
2009-02-27 11:30:00,34.77,34.81,34.74,34.81,738000.0,21.2619,21.2864,21.2436,21.2864,738000.0
2009-02-27 11:35:00,34.81,34.86,34.76,34.85,415600.0,21.2864,21.317,21.2558,21.3109,415600.0
2009-02-27 11:40:00,34.86,35.11,34.84,35.1,553600.0,21.317,21.4698,21.3047,21.4637,553600.0
2009-02-27 11:45:00,35.1,35.13,35.05,35.09,351500.0,21.4637,21.4821,21.4332,21.4576,351500.0
2009-02-27 11:50:00,35.09,35.13,34.98,35.03,561300.0,21.4576,21.4821,21.3903,21.4209,561300.0
2009-02-27 11:55:00,35.03,35.15,34.97,35.13,383200.0,21.4209,21.4943,21.3842,21.4821,383200.0
2009-02-27 12:00:00,35.13,35.2,35.11,35.17,389700.0,21.4821,21.5249,21.4698,21.5065,389700.0
2009-02-27 12:05:00,35.17,35.24,35.13,35.18,252700.0,21.5065,21.5493,21.4821,21.5126,252700.0
2009-02-27 12:10:00,35.16,35.25,35.12,35.16,316000.0,21.5004,21.5555,21.476,21.5004,316000.0
2009-02-27 12:15:00,35.17,35.25,35.1,35.12,305400.0,21.5065,21.5555,21.4637,21.476,305400.0
2009-02-27 12:20:00,35.12,35.19,35.1,35.16,183200.0,21.476,21.5188,21.4637,21.5004,183200.0
2009-02-27 12:25:00,35.16,35.21,35.15,35.17,127300.0,21.5004,21.531,21.4943,21.5065,127300.0
2009-02-27 12:30:00,35.18,35.22,35.13,35.13,203300.0,21.5126,21.5371,21.4821,21.4821,203300.0
2009-02-27 12:35:00,35.14,35.16,35.06,35.06,260300.0,21.4882,21.5004,21.4393,21.4393,260300.0
2009-02-27 12:40:00,35.06,35.1,35.02,35.06,309200.0,21.4393,21.4637,21.4148,21.4393,309200.0
2009-02-27 12:45:00,35.07,35.08,35.03,35.08,133500.0,21.4454,21.4515,21.4209,21.4515,133500.0
2009-02-27 12:50:00,35.08,35.14,35.08,35.11,111600.0,21.4515,21.4882,21.4515,21.4698,111600.0
2009-02-27 12:55:00,35.11,35.18,35.05,35.17,170800.0,21.4698,21.5126,21.4332,21.5065,170800.0
2009-02-27 13:00:00,35.18,35.28,35.16,35.2,604300.0,21.5126,21.5738,21.5004,21.5249,604300.0
2009-02-27 13:05:00,35.19,35.25,35.15,35.25,489600.0,21.5188,21.5555,21.4943,21.5555,489600.0
2009-02-27 13:10:00,35.24,35.27,35.11,35.13,353400.0,21.5493,21.5677,21.4698,21.4821,353400.0
2009-02-27 13:15:00,35.12,35.15,35.06,35.14,500300.0,21.476,21.4943,21.4393,21.4882,500300.0
2009-02-27 13:20:00,35.15,35.22,35.1,35.13,364900.0,21.4943,21.5371,21.4637,21.4821,364900.0
2009-02-27 13:25:00,35.14,35.21,35.13,35.21,238400.0,21.4882,21.531,21.4821,21.531,238400.0
2009-02-27 13:30:00,35.2,35.31,35.07,35.17,455700.0,21.5249,21.5921,21.4454,21.5065,455700.0
2009-02-27 13:35:00,35.18,35.18,34.93,34.97,931900.0,21.5126,21.5126,21.3598,21.3842,931900.0
2009-02-27 13:40:00,34.96,35.0,34.91,34.95,520300.0,21.3781,21.4026,21.3475,21.372,520300.0
2009-02-27 13:45:00,34.95,35.13,34.91,35.12,374700.0,21.372,21.4821,21.3475,21.476,374700.0
2009-02-27 13:50:00,35.11,35.19,35.07,35.08,486000.0,21.4698,21.5188,21.4454,21.4515,486000.0
2009-02-27 13:55:00,35.09,35.27,35.05,35.23,584500.0,21.4576,21.5677,21.4332,21.5432,584500.0
2009-02-27 14:00:00,35.23,35.36,35.18,35.36,276000.0,21.5432,21.6227,21.5126,21.6227,276000.0
2009-02-27 14:05:00,35.35,35.36,35.2,35.21,427500.0,21.6166,21.6227,21.5249,21.531,427500.0
2009-02-27 14:10:00,35.22,35.22,35.13,35.21,388100.0,21.5371,21.5371,21.4821,21.531,388100.0
2009-02-27 14:15:00,35.21,35.27,35.12,35.17,361300.0,21.531,21.5677,21.476,21.5065,361300.0
2009-02-27 14:20:00,35.17,35.22,35.04,35.07,258500.0,21.5065,21.5371,21.427,21.4454,258500.0
2009-02-27 14:25:00,35.08,35.18,34.99,35.01,297100.0,21.4515,21.5126,21.3965,21.4087,297100.0
2009-02-27 14:30:00,35.02,35.04,34.96,35.0,292200.0,21.4148,21.427,21.3781,21.4026,292200.0
2009-02-27 14:35:00,35.0,35.02,34.91,34.93,548800.0,21.4026,21.4148,21.3475,21.3598,548800.0
2009-02-27 14:40:00,34.93,35.06,34.91,34.96,535000.0,21.3598,21.4393,21.3475,21.3781,535000.0
2009-02-27 14:45:00,34.96,35.09,34.95,35.08,647500.0,21.3781,21.4576,21.372,21.4515,647500.0
2009-02-27 14:50:00,35.08,35.15,35.02,35.04,373000.0,21.4515,21.4943,21.4148,21.427,373000.0
2009-02-27 14:55:00,35.04,35.13,35.03,35.06,257300.0,21.427,21.4821,21.4209,21.4393,257300.0
2009-02-27 15:00:00,35.06,35.06,34.93,34.96,570800.0,21.4393,21.4393,21.3598,21.3781,570800.0
2009-02-27 15:05:00,34.95,34.96,34.84,34.85,461300.0,21.372,21.3781,21.3047,21.3109,461300.0
2009-02-27 15:10:00,34.86,34.86,34.67,34.78,760500.0,21.317,21.317,21.2008,21.268,760500.0
2009-02-27 15:15:00,34.77,34.78,34.64,34.68,682000.0,21.2619,21.268,21.1824,21.2069,682000.0
2009-02-27 15:20:00,34.68,34.77,34.64,34.77,843900.0,21.2069,21.2619,21.1824,21.2619,843900.0
2009-02-27 15:25:00,34.77,34.88,34.69,34.69,779400.0,21.2619,21.3292,21.213,21.213,779400.0
2009-02-27 15:30:00,34.68,34.88,34.66,34.84,1041100.0,21.2069,21.3292,21.1947,21.3047,1041100.0
2009-02-27 15:35:00,34.83,34.83,34.63,34.7,730900.0,21.2986,21.2986,21.1763,21.2191,730900.0
2009-02-27 15:40:00,34.7,34.84,34.67,34.77,686800.0,21.2191,21.3047,21.2008,21.2619,686800.0
2009-02-27 15:45:00,34.78,34.9,34.7,34.86,970000.0,21.268,21.3414,21.2191,21.317,970000.0
2009-02-27 15:50:00,34.87,34.88,34.74,34.74,986900.0,21.3231,21.3292,21.2436,21.2436,986900.0
2009-02-27 15:55:00,34.74,34.74,34.6,34.67,1289200.0,21.2436,21.2436,21.158,21.2008,1289200.0
2009-03-02 09:30:00,33.64,33.7,33.52,33.53,1119500.0,20.5709,20.6076,20.4976,20.5037,1119500.0
2009-03-02 09:35:00,33.53,33.71,33.53,33.67,1119900.0,20.5037,20.6137,20.5037,20.5893,1119900.0
2009-03-02 09:40:00,33.68,33.73,33.67,33.7,541100.0,20.5954,20.626,20.5893,20.6076,541100.0
2009-03-02 09:45:00,33.71,33.72,33.65,33.71,333400.0,20.6137,20.6199,20.577,20.6137,333400.0
2009-03-02 09:50:00,33.72,33.8,33.71,33.73,467500.0,20.6199,20.6688,20.6137,20.626,467500.0
2009-03-02 09:55:00,33.73,33.74,33.61,33.62,280400.0,20.626,20.6321,20.5526,20.5587,280400.0
2009-03-02 10:00:00,33.62,33.78,33.62,33.68,1092900.0,20.5587,20.6565,20.5587,20.5954,1092900.0
2009-03-02 10:05:00,33.69,33.7,33.54,33.55,510600.0,20.6015,20.6076,20.5098,20.5159,510600.0
2009-03-02 10:10:00,33.56,33.6,33.43,33.43,545300.0,20.522,20.5465,20.4425,20.4425,545300.0
2009-03-02 10:15:00,33.43,33.51,33.37,33.49,951700.0,20.4425,20.4914,20.4058,20.4792,951700.0
2009-03-02 10:20:00,33.49,33.59,33.44,33.59,567900.0,20.4792,20.5404,20.4486,20.5404,567900.0
2009-03-02 10:25:00,33.58,33.59,33.47,33.51,318700.0,20.5342,20.5404,20.467,20.4914,318700.0
2009-03-02 10:30:00,33.5,33.55,33.45,33.51,413500.0,20.4853,20.5159,20.4547,20.4914,413500.0
2009-03-02 10:35:00,33.51,33.57,33.48,33.48,321300.0,20.4914,20.5281,20.4731,20.4731,321300.0
2009-03-02 10:40:00,33.48,33.49,33.35,33.42,501200.0,20.4731,20.4792,20.3936,20.4364,501200.0
2009-03-02 10:45:00,33.41,33.43,33.35,33.37,335800.0,20.4303,20.4425,20.3936,20.4058,335800.0
2009-03-02 10:50:00,33.37,33.37,33.29,33.33,341700.0,20.4058,20.4058,20.3569,20.3814,341700.0
2009-03-02 10:55:00,33.32,33.37,33.29,33.32,250600.0,20.3753,20.4058,20.3569,20.3753,250600.0
2009-03-02 11:00:00,33.33,33.41,33.32,33.33,330000.0,20.3814,20.4303,20.3753,20.3814,330000.0
2009-03-02 11:05:00,33.33,33.34,33.2,33.24,276600.0,20.3814,20.3875,20.3019,20.3263,276600.0
2009-03-02 11:10:00,33.23,33.28,33.19,33.27,401200.0,20.3202,20.3508,20.2958,20.3447,401200.0
2009-03-02 11:15:00,33.27,33.28,33.22,33.26,593800.0,20.3447,20.3508,20.3141,20.3386,593800.0
2009-03-02 11:20:00,33.28,33.34,33.28,33.3,251600.0,20.3508,20.3875,20.3508,20.363,251600.0
2009-03-02 11:25:00,33.31,33.31,33.1,33.11,478100.0,20.3691,20.3691,20.2407,20.2468,478100.0
2009-03-02 11:30:00,33.1,33.14,33.05,33.08,544800.0,20.2407,20.2652,20.2101,20.2285,544800.0
2009-03-02 11:35:00,33.08,33.09,32.97,33.04,375700.0,20.2285,20.2346,20.1612,20.204,375700.0
2009-03-02 11:40:00,33.05,33.11,33.0,33.04,359800.0,20.2101,20.2468,20.1796,20.204,359800.0
2009-03-02 11:45:00,33.04,33.07,33.01,33.02,260400.0,20.204,20.2224,20.1857,20.1918,260400.0
2009-03-02 11:50:00,33.03,33.06,32.87,32.89,328700.0,20.1979,20.2163,20.1001,20.1123,328700.0
2009-03-02 11:55:00,32.9,33.1,32.89,32.97,420100.0,20.1184,20.2407,20.1123,20.1612,420100.0
2009-03-02 12:00:00,32.97,33.01,32.89,32.97,340100.0,20.1612,20.1857,20.1123,20.1612,340100.0
2009-03-02 12:05:00,32.98,33.06,32.97,33.02,399700.0,20.1673,20.2163,20.1612,20.1918,399700.0
2009-03-02 12:10:00,33.02,33.06,32.93,32.95,236700.0,20.1918,20.2163,20.1368,20.149,236700.0
2009-03-02 12:15:00,32.96,33.03,32.95,32.97,298800.0,20.1551,20.1979,20.149,20.1612,298800.0
2009-03-02 12:20:00,32.97,33.08,32.95,33.07,277600.0,20.1612,20.2285,20.149,20.2224,277600.0
2009-03-02 12:25:00,33.07,33.11,33.03,33.03,214200.0,20.2224,20.2468,20.1979,20.1979,214200.0
2009-03-02 12:30:00,33.03,33.12,33.01,33.08,385600.0,20.1979,20.253,20.1857,20.2285,385600.0
2009-03-02 12:35:00,33.07,33.1,33.02,33.03,283100.0,20.2224,20.2407,20.1918,20.1979,283100.0
2009-03-02 12:40:00,33.03,33.04,32.96,32.98,639100.0,20.1979,20.204,20.1551,20.1673,639100.0
2009-03-02 12:45:00,32.98,32.98,32.87,32.91,444800.0,20.1673,20.1673,20.1001,20.1245,444800.0
2009-03-02 12:50:00,32.91,33.0,32.89,32.97,445700.0,20.1245,20.1796,20.1123,20.1612,445700.0
2009-03-02 12:55:00,32.97,33.0,32.86,32.87,405100.0,20.1612,20.1796,20.094,20.1001,405100.0
2009-03-02 13:00:00,32.87,32.97,32.87,32.93,310000.0,20.1001,20.1612,20.1001,20.1368,310000.0
2009-03-02 13:05:00,32.94,32.98,32.89,32.97,219300.0,20.1429,20.1673,20.1123,20.1612,219300.0
2009-03-02 13:10:00,32.97,32.98,32.89,32.91,312300.0,20.1612,20.1673,20.1123,20.1245,312300.0
2009-03-02 13:15:00,32.91,32.95,32.85,32.86,486900.0,20.1245,20.149,20.0878,20.094,486900.0
2009-03-02 13:20:00,32.86,32.9,32.83,32.84,353700.0,20.094,20.1184,20.0756,20.0817,353700.0
2009-03-02 13:25:00,32.84,32.92,32.82,32.88,540700.0,20.0817,20.1307,20.0695,20.1062,540700.0
2009-03-02 13:30:00,32.89,32.89,32.79,32.79,511700.0,20.1123,20.1123,20.0512,20.0512,511700.0
2009-03-02 13:35:00,32.8,32.84,32.77,32.82,247900.0,20.0573,20.0817,20.0389,20.0695,247900.0
2009-03-02 13:40:00,32.81,32.87,32.8,32.8,98900.0,20.0634,20.1001,20.0573,20.0573,98900.0
2009-03-02 13:45:00,32.8,32.89,32.78,32.88,152900.0,20.0573,20.1123,20.045,20.1062,152900.0
2009-03-02 13:50:00,32.89,32.99,32.86,32.97,400100.0,20.1123,20.1735,20.094,20.1612,400100.0
2009-03-02 13:55:00,32.97,32.99,32.92,32.98,443300.0,20.1612,20.1735,20.1307,20.1673,443300.0
2009-03-02 14:00:00,32.97,33.0,32.94,32.99,511200.0,20.1612,20.1796,20.1429,20.1735,511200.0
2009-03-02 14:05:00,32.98,32.99,32.91,32.93,271600.0,20.1673,20.1735,20.1245,20.1368,271600.0
2009-03-02 14:10:00,32.94,32.98,32.92,32.95,173400.0,20.1429,20.1673,20.1307,20.149,173400.0
2009-03-02 14:15:00,32.95,33.05,32.93,32.95,305900.0,20.149,20.2101,20.1368,20.149,305900.0
2009-03-02 14:20:00,32.94,32.95,32.87,32.9,285000.0,20.1429,20.149,20.1001,20.1184,285000.0
2009-03-02 14:25:00,32.9,32.9,32.81,32.87,243000.0,20.1184,20.1184,20.0634,20.1001,243000.0
2009-03-02 14:30:00,32.87,33.05,32.8,33.03,291300.0,20.1001,20.2101,20.0573,20.1979,291300.0
2009-03-02 14:35:00,33.04,33.13,33.03,33.04,335600.0,20.204,20.2591,20.1979,20.204,335600.0
2009-03-02 14:40:00,33.03,33.13,32.99,33.04,261900.0,20.1979,20.2591,20.1735,20.204,261900.0
2009-03-02 14:45:00,33.04,33.04,32.91,32.91,593500.0,20.204,20.204,20.1245,20.1245,593500.0
2009-03-02 14:50:00,32.91,32.98,32.86,32.88,484200.0,20.1245,20.1673,20.094,20.1062,484200.0
2009-03-02 14:55:00,32.88,32.91,32.81,32.82,394200.0,20.1062,20.1245,20.0634,20.0695,394200.0
2009-03-02 15:00:00,32.82,32.84,32.72,32.75,450400.0,20.0695,20.0817,20.0084,20.0267,450400.0
2009-03-02 15:05:00,32.75,32.78,32.71,32.75,490900.0,20.0267,20.045,20.0022,20.0267,490900.0
2009-03-02 15:10:00,32.75,32.84,32.74,32.8,977300.0,20.0267,20.0817,20.0206,20.0573,977300.0
2009-03-02 15:15:00,32.8,32.82,32.71,32.72,614100.0,20.0573,20.0695,20.0022,20.0084,614100.0
2009-03-02 15:20:00,32.72,32.77,32.7,32.71,790600.0,20.0084,20.0389,19.9961,20.0022,790600.0
2009-03-02 15:25:00,32.71,32.81,32.69,32.8,726500.0,20.0022,20.0634,19.99,20.0573,726500.0
2009-03-02 15:30:00,32.8,32.88,32.78,32.82,801900.0,20.0573,20.1062,20.045,20.0695,801900.0
2009-03-02 15:35:00,32.82,32.83,32.65,32.68,553300.0,20.0695,20.0756,19.9655,19.9839,553300.0
2009-03-02 15:40:00,32.68,32.73,32.62,32.71,720500.0,19.9839,20.0145,19.9472,20.0022,720500.0
2009-03-02 15:45:00,32.72,32.77,32.63,32.67,1752200.0,20.0084,20.0389,19.9533,19.9778,1752200.0
2009-03-02 15:50:00,32.67,32.72,32.61,32.68,1319500.0,19.9778,20.0084,19.9411,19.9839,1319500.0
2009-03-02 15:55:00,32.69,32.76,32.67,32.7,2004900.0,19.99,20.0328,19.9778,19.9961,2004900.0
2009-03-03 09:30:00,33.2,33.21,33.05,33.08,922500.0,20.3019,20.308,20.2101,20.2285,922500.0
2009-03-03 09:35:00,33.07,33.11,33.02,33.1,443100.0,20.2224,20.2468,20.1918,20.2407,443100.0
2009-03-03 09:40:00,33.1,33.14,33.0,33.07,674800.0,20.2407,20.2652,20.1796,20.2224,674800.0
2009-03-03 09:45:00,33.06,33.06,32.85,32.88,497900.0,20.2163,20.2163,20.0878,20.1062,497900.0
2009-03-03 09:50:00,32.88,33.04,32.88,33.04,321000.0,20.1062,20.204,20.1062,20.204,321000.0
2009-03-03 09:55:00,33.03,33.04,32.91,32.92,201100.0,20.1979,20.204,20.1245,20.1307,201100.0
2009-03-03 10:00:00,32.92,32.95,32.77,32.89,547800.0,20.1307,20.149,20.0389,20.1123,547800.0
2009-03-03 10:05:00,32.89,32.99,32.86,32.9,373900.0,20.1123,20.1735,20.094,20.1184,373900.0
2009-03-03 10:10:00,32.9,32.9,32.76,32.76,372300.0,20.1184,20.1184,20.0328,20.0328,372300.0
2009-03-03 10:15:00,32.77,32.8,32.69,32.76,324400.0,20.0389,20.0573,19.99,20.0328,324400.0
2009-03-03 10:20:00,32.76,32.9,32.72,32.83,416200.0,20.0328,20.1184,20.0084,20.0756,416200.0
2009-03-03 10:25:00,32.83,32.92,32.83,32.87,436000.0,20.0756,20.1307,20.0756,20.1001,436000.0
2009-03-03 10:30:00,32.87,32.89,32.77,32.84,313200.0,20.1001,20.1123,20.0389,20.0817,313200.0
2009-03-03 10:35:00,32.84,32.89,32.77,32.87,380200.0,20.0817,20.1123,20.0389,20.1001,380200.0
2009-03-03 10:40:00,32.87,32.94,32.86,32.87,341200.0,20.1001,20.1429,20.094,20.1001,341200.0
2009-03-03 10:45:00,32.86,32.9,32.83,32.83,443900.0,20.094,20.1184,20.0756,20.0756,443900.0
2009-03-03 10:50:00,32.83,32.87,32.69,32.72,1007000.0,20.0756,20.1001,19.99,20.0084,1007000.0
2009-03-03 10:55:00,32.73,32.74,32.64,32.7,446000.0,20.0145,20.0206,19.9594,19.9961,446000.0
2009-03-03 11:00:00,32.7,32.78,32.55,32.57,321900.0,19.9961,20.045,19.9044,19.9166,321900.0
2009-03-03 11:05:00,32.56,32.65,32.54,32.62,499900.0,19.9105,19.9655,19.8983,19.9472,499900.0
2009-03-03 11:10:00,32.62,32.62,32.41,32.48,526200.0,19.9472,19.9472,19.8188,19.8616,526200.0
2009-03-03 11:15:00,32.48,32.48,32.37,32.44,511100.0,19.8616,19.8616,19.7943,19.8371,511100.0
2009-03-03 11:20:00,32.44,32.58,32.42,32.57,869200.0,19.8371,19.9227,19.8249,19.9166,869200.0
2009-03-03 11:25:00,32.57,32.63,32.53,32.6,309400.0,19.9166,19.9533,19.8922,19.935,309400.0
2009-03-03 11:30:00,32.59,32.6,32.44,32.44,529000.0,19.9289,19.935,19.8371,19.8371,529000.0
2009-03-03 11:35:00,32.45,32.46,32.31,32.31,406500.0,19.8432,19.8494,19.7576,19.7576,406500.0
2009-03-03 11:40:00,32.31,32.37,32.26,32.37,408900.0,19.7576,19.7943,19.7271,19.7943,408900.0
2009-03-03 11:45:00,32.36,32.38,32.33,32.35,461200.0,19.7882,19.8004,19.7699,19.7821,461200.0
2009-03-03 11:50:00,32.35,32.39,32.21,32.24,351200.0,19.7821,19.8066,19.6965,19.7148,351200.0
2009-03-03 11:55:00,32.25,32.3,32.19,32.29,649600.0,19.7209,19.7515,19.6843,19.7454,649600.0
2009-03-03 12:00:00,32.29,32.42,32.29,32.42,391100.0,19.7454,19.8249,19.7454,19.8249,391100.0
2009-03-03 12:05:00,32.43,32.52,32.43,32.49,190900.0,19.831,19.8861,19.831,19.8677,190900.0
2009-03-03 12:10:00,32.49,32.52,32.45,32.47,477100.0,19.8677,19.8861,19.8432,19.8555,477100.0
2009-03-03 12:15:00,32.47,32.66,32.46,32.64,527200.0,19.8555,19.9717,19.8494,19.9594,527200.0
2009-03-03 12:20:00,32.64,32.73,32.62,32.68,240600.0,19.9594,20.0145,19.9472,19.9839,240600.0
2009-03-03 12:25:00,32.68,32.81,32.67,32.78,327000.0,19.9839,20.0634,19.9778,20.045,327000.0
2009-03-03 12:30:00,32.77,32.78,32.68,32.7,473700.0,20.0389,20.045,19.9839,19.9961,473700.0
2009-03-03 12:35:00,32.71,32.79,32.66,32.66,373500.0,20.0022,20.0512,19.9717,19.9717,373500.0
2009-03-03 12:40:00,32.67,32.74,32.63,32.74,168600.0,19.9778,20.0206,19.9533,20.0206,168600.0
2009-03-03 12:45:00,32.73,32.81,32.72,32.73,569700.0,20.0145,20.0634,20.0084,20.0145,569700.0
2009-03-03 12:50:00,32.73,32.74,32.6,32.66,241600.0,20.0145,20.0206,19.935,19.9717,241600.0
2009-03-03 12:55:00,32.66,32.68,32.57,32.59,203800.0,19.9717,19.9839,19.9166,19.9289,203800.0
2009-03-03 13:00:00,32.59,32.61,32.51,32.61,184900.0,19.9289,19.9411,19.8799,19.9411,184900.0
2009-03-03 13:05:00,32.6,32.61,32.48,32.55,183700.0,19.935,19.9411,19.8616,19.9044,183700.0
2009-03-03 13:10:00,32.55,32.66,32.51,32.59,274600.0,19.9044,19.9717,19.8799,19.9289,274600.0
2009-03-03 13:15:00,32.58,32.68,32.58,32.68,150100.0,19.9227,19.9839,19.9227,19.9839,150100.0
2009-03-03 13:20:00,32.68,32.73,32.65,32.7,188800.0,19.9839,20.0145,19.9655,19.9961,188800.0
2009-03-03 13:25:00,32.71,32.72,32.58,32.59,262500.0,20.0022,20.0084,19.9227,19.9289,262500.0
2009-03-03 13:30:00,32.59,32.62,32.51,32.57,424200.0,19.9289,19.9472,19.8799,19.9166,424200.0
2009-03-03 13:35:00,32.57,32.57,32.46,32.48,422000.0,19.9166,19.9166,19.8494,19.8616,422000.0
2009-03-03 13:40:00,32.48,32.58,32.48,32.55,351700.0,19.8616,19.9227,19.8616,19.9044,351700.0
2009-03-03 13:45:00,32.55,32.57,32.47,32.48,377200.0,19.9044,19.9166,19.8555,19.8616,377200.0
2009-03-03 13:50:00,32.49,32.63,32.48,32.6,512000.0,19.8677,19.9533,19.8616,19.935,512000.0
2009-03-03 13:55:00,32.59,32.74,32.59,32.67,359200.0,19.9289,20.0206,19.9289,19.9778,359200.0
2009-03-03 14:00:00,32.67,32.82,32.66,32.79,505300.0,19.9778,20.0695,19.9717,20.0512,505300.0
2009-03-03 14:05:00,32.79,32.81,32.73,32.76,380600.0,20.0512,20.0634,20.0145,20.0328,380600.0
2009-03-03 14:10:00,32.76,32.9,32.73,32.87,494300.0,20.0328,20.1184,20.0145,20.1001,494300.0
2009-03-03 14:15:00,32.87,32.89,32.75,32.79,401100.0,20.1001,20.1123,20.0267,20.0512,401100.0
2009-03-03 14:20:00,32.79,32.95,32.75,32.95,340400.0,20.0512,20.149,20.0267,20.149,340400.0
2009-03-03 14:25:00,32.95,32.97,32.86,32.9,338700.0,20.149,20.1612,20.094,20.1184,338700.0
2009-03-03 14:30:00,32.89,32.97,32.84,32.97,410800.0,20.1123,20.1612,20.0817,20.1612,410800.0
2009-03-03 14:35:00,32.97,33.1,32.97,33.1,474000.0,20.1612,20.2407,20.1612,20.2407,474000.0
2009-03-03 14:40:00,33.1,33.15,33.04,33.04,589900.0,20.2407,20.2713,20.204,20.204,589900.0
2009-03-03 14:45:00,33.05,33.1,32.95,33.03,475100.0,20.2101,20.2407,20.149,20.1979,475100.0
2009-03-03 14:50:00,33.03,33.08,32.93,33.03,413000.0,20.1979,20.2285,20.1368,20.1979,413000.0
2009-03-03 14:55:00,33.03,33.17,33.02,33.08,578400.0,20.1979,20.2835,20.1918,20.2285,578400.0
2009-03-03 15:00:00,33.08,33.09,32.99,33.02,340800.0,20.2285,20.2346,20.1735,20.1918,340800.0
2009-03-03 15:05:00,33.02,33.03,32.87,32.88,397400.0,20.1918,20.1979,20.1001,20.1062,397400.0
2009-03-03 15:10:00,32.88,32.97,32.82,32.85,672000.0,20.1062,20.1612,20.0695,20.0878,672000.0
2009-03-03 15:15:00,32.84,32.92,32.81,32.86,310400.0,20.0817,20.1307,20.0634,20.094,310400.0
2009-03-03 15:20:00,32.87,32.93,32.67,32.7,671400.0,20.1001,20.1368,19.9778,19.9961,671400.0
2009-03-03 15:25:00,32.69,32.75,32.65,32.68,458000.0,19.99,20.0267,19.9655,19.9839,458000.0
2009-03-03 15:30:00,32.68,32.75,32.63,32.74,738200.0,19.9839,20.0267,19.9533,20.0206,738200.0
2009-03-03 15:35:00,32.74,32.75,32.54,32.55,823700.0,20.0206,20.0267,19.8983,19.9044,823700.0
2009-03-03 15:40:00,32.55,32.63,32.52,32.57,461500.0,19.9044,19.9533,19.8861,19.9166,461500.0
2009-03-03 15:45:00,32.56,32.61,32.52,32.57,447700.0,19.9105,19.9411,19.8861,19.9166,447700.0
2009-03-03 15:50:00,32.57,32.75,32.56,32.69,694400.0,19.9166,20.0267,19.9105,19.99,694400.0
2009-03-03 15:55:00,32.7,32.72,32.55,32.57,1142300.0,19.9961,20.0084,19.9044,19.9166,1142300.0
2009-03-04 09:30:00,33.36,33.42,33.32,33.36,620000.0,20.3997,20.4364,20.3753,20.3997,620000.0
2009-03-04 09:35:00,33.36,33.51,33.35,33.45,409700.0,20.3997,20.4914,20.3936,20.4547,409700.0
2009-03-04 09:40:00,33.45,33.5,33.4,33.47,1073000.0,20.4547,20.4853,20.4242,20.467,1073000.0
2009-03-04 09:45:00,33.47,33.5,33.38,33.44,1191300.0,20.467,20.4853,20.4119,20.4486,1191300.0
2009-03-04 09:50:00,33.45,33.45,33.31,33.36,2195200.0,20.4547,20.4547,20.3691,20.3997,2195200.0
2009-03-04 09:55:00,33.37,33.41,33.34,33.38,927400.0,20.4058,20.4303,20.3875,20.4119,927400.0
2009-03-04 10:00:00,33.38,33.5,33.38,33.46,518900.0,20.4119,20.4853,20.4119,20.4609,518900.0
2009-03-04 10:05:00,33.47,33.58,33.45,33.47,583000.0,20.467,20.5342,20.4547,20.467,583000.0
2009-03-04 10:10:00,33.47,33.47,33.34,33.39,649400.0,20.467,20.467,20.3875,20.4181,649400.0
2009-03-04 10:15:00,33.39,33.42,33.3,33.32,1257100.0,20.4181,20.4364,20.363,20.3753,1257100.0
2009-03-04 10:20:00,33.32,33.32,33.22,33.31,471700.0,20.3753,20.3753,20.3141,20.3691,471700.0
2009-03-04 10:25:00,33.31,33.45,33.29,33.45,834400.0,20.3691,20.4547,20.3569,20.4547,834400.0
2009-03-04 10:30:00,33.45,33.55,33.43,33.49,760500.0,20.4547,20.5159,20.4425,20.4792,760500.0
2009-03-04 10:35:00,33.49,33.52,33.4,33.52,733500.0,20.4792,20.4976,20.4242,20.4976,733500.0
2009-03-04 10:40:00,33.52,33.69,33.5,33.6,891500.0,20.4976,20.6015,20.4853,20.5465,891500.0
2009-03-04 10:45:00,33.61,33.68,33.6,33.68,551300.0,20.5526,20.5954,20.5465,20.5954,551300.0
2009-03-04 10:50:00,33.69,33.74,33.63,33.71,601800.0,20.6015,20.6321,20.5648,20.6137,601800.0
2009-03-04 10:55:00,33.71,33.72,33.61,33.63,613000.0,20.6137,20.6199,20.5526,20.5648,613000.0
2009-03-04 11:00:00,33.63,33.84,33.63,33.8,1040300.0,20.5648,20.6932,20.5648,20.6688,1040300.0
2009-03-04 11:05:00,33.8,33.87,33.79,33.84,589000.0,20.6688,20.7116,20.6627,20.6932,589000.0
2009-03-04 11:10:00,33.84,33.92,33.83,33.85,410500.0,20.6932,20.7422,20.6871,20.6993,410500.0
2009-03-04 11:15:00,33.84,33.92,33.8,33.81,1657800.0,20.6932,20.7422,20.6688,20.6749,1657800.0
2009-03-04 11:20:00,33.81,33.86,33.77,33.86,350300.0,20.6749,20.7055,20.6504,20.7055,350300.0
2009-03-04 11:25:00,33.87,33.97,33.84,33.95,474900.0,20.7116,20.7727,20.6932,20.7605,474900.0
2009-03-04 11:30:00,33.95,34.05,33.94,34.04,467200.0,20.7605,20.8216,20.7544,20.8155,467200.0
2009-03-04 11:35:00,34.04,34.05,33.97,33.98,388600.0,20.8155,20.8216,20.7727,20.7788,388600.0
2009-03-04 11:40:00,33.97,33.98,33.88,33.9,337400.0,20.7727,20.7788,20.7177,20.7299,337400.0
2009-03-04 11:45:00,33.9,33.94,33.86,33.92,762200.0,20.7299,20.7544,20.7055,20.7422,762200.0
2009-03-04 11:50:00,33.92,33.96,33.89,33.92,888600.0,20.7422,20.7666,20.7238,20.7422,888600.0
2009-03-04 11:55:00,33.92,34.02,33.91,33.98,532300.0,20.7422,20.8033,20.736,20.7788,532300.0
2009-03-04 12:00:00,33.99,34.0,33.92,33.94,446000.0,20.785,20.7911,20.7422,20.7544,446000.0
2009-03-04 12:05:00,33.95,33.96,33.8,33.82,514600.0,20.7605,20.7666,20.6688,20.681,514600.0
2009-03-04 12:10:00,33.82,33.88,33.81,33.84,409500.0,20.681,20.7177,20.6749,20.6932,409500.0
2009-03-04 12:15:00,33.84,33.85,33.76,33.76,369300.0,20.6932,20.6993,20.6443,20.6443,369300.0
2009-03-04 12:20:00,33.76,33.86,33.76,33.82,376500.0,20.6443,20.7055,20.6443,20.681,376500.0
2009-03-04 12:25:00,33.82,33.91,33.81,33.87,281000.0,20.681,20.736,20.6749,20.7116,281000.0
2009-03-04 12:30:00,33.87,33.9,33.83,33.88,557000.0,20.7116,20.7299,20.6871,20.7177,557000.0
2009-03-04 12:35:00,33.89,33.99,33.87,33.99,280500.0,20.7238,20.785,20.7116,20.785,280500.0
2009-03-04 12:40:00,33.99,33.99,33.88,33.88,519900.0,20.785,20.785,20.7177,20.7177,519900.0
2009-03-04 12:45:00,33.87,33.9,33.75,33.77,424700.0,20.7116,20.7299,20.6382,20.6504,424700.0
2009-03-04 12:50:00,33.77,33.82,33.75,33.81,355800.0,20.6504,20.681,20.6382,20.6749,355800.0
2009-03-04 12:55:00,33.8,33.8,33.7,33.78,512900.0,20.6688,20.6688,20.6076,20.6565,512900.0
2009-03-04 13:00:00,33.78,33.81,33.73,33.74,910600.0,20.6565,20.6749,20.626,20.6321,910600.0
2009-03-04 13:05:00,33.75,33.76,33.68,33.76,568800.0,20.6382,20.6443,20.5954,20.6443,568800.0
2009-03-04 13:10:00,33.76,33.82,33.74,33.74,461400.0,20.6443,20.681,20.6321,20.6321,461400.0
2009-03-04 13:15:00,33.73,33.84,33.71,33.79,839600.0,20.626,20.6932,20.6137,20.6627,839600.0
2009-03-04 13:20:00,33.8,33.83,33.74,33.82,316200.0,20.6688,20.6871,20.6321,20.681,316200.0
2009-03-04 13:25:00,33.82,33.91,33.81,33.82,229900.0,20.681,20.736,20.6749,20.681,229900.0
2009-03-04 13:30:00,33.82,33.96,33.82,33.89,506400.0,20.681,20.7666,20.681,20.7238,506400.0
2009-03-04 13:35:00,33.89,33.91,33.8,33.82,485100.0,20.7238,20.736,20.6688,20.681,485100.0
2009-03-04 13:40:00,33.81,33.87,33.78,33.82,390700.0,20.6749,20.7116,20.6565,20.681,390700.0
2009-03-04 13:45:00,33.82,33.91,33.82,33.9,471800.0,20.681,20.736,20.681,20.7299,471800.0
2009-03-04 13:50:00,33.91,33.91,33.83,33.84,375600.0,20.736,20.736,20.6871,20.6932,375600.0
2009-03-04 13:55:00,33.84,33.89,33.82,33.82,287900.0,20.6932,20.7238,20.681,20.681,287900.0
2009-03-04 14:00:00,33.82,33.92,33.76,33.87,750900.0,20.681,20.7422,20.6443,20.7116,750900.0
2009-03-04 14:05:00,33.87,34.0,33.86,34.0,590000.0,20.7116,20.7911,20.7055,20.7911,590000.0
2009-03-04 14:10:00,34.0,34.01,33.95,33.98,390400.0,20.7911,20.7972,20.7605,20.7788,390400.0
2009-03-04 14:15:00,33.97,34.12,33.96,34.08,668900.0,20.7727,20.8645,20.7666,20.84,668900.0
2009-03-04 14:20:00,34.08,34.08,33.98,34.0,531900.0,20.84,20.84,20.7788,20.7911,531900.0
2009-03-04 14:25:00,34.0,34.01,33.93,33.95,330100.0,20.7911,20.7972,20.7483,20.7605,330100.0
2009-03-04 14:30:00,33.96,33.99,33.92,33.98,292900.0,20.7666,20.785,20.7422,20.7788,292900.0
2009-03-04 14:35:00,33.99,34.15,33.94,34.1,747400.0,20.785,20.8828,20.7544,20.8522,747400.0
2009-03-04 14:40:00,34.1,34.17,34.05,34.17,498600.0,20.8522,20.895,20.8216,20.895,498600.0
2009-03-04 14:45:00,34.17,34.28,34.17,34.25,522800.0,20.895,20.9623,20.895,20.9439,522800.0
2009-03-04 14:50:00,34.26,34.34,34.26,34.28,537700.0,20.9501,20.999,20.9501,20.9623,537700.0
2009-03-04 14:55:00,34.28,34.3,34.22,34.28,654300.0,20.9623,20.9745,20.9256,20.9623,654300.0
2009-03-04 15:00:00,34.28,34.32,34.25,34.29,1662400.0,20.9623,20.9868,20.9439,20.9684,1662400.0
2009-03-04 15:05:00,34.3,34.31,34.24,34.29,445100.0,20.9745,20.9806,20.9378,20.9684,445100.0
2009-03-04 15:10:00,34.3,34.42,34.29,34.36,328700.0,20.9745,21.0479,20.9684,21.0112,328700.0
2009-03-04 15:15:00,34.35,34.42,34.35,34.4,494300.0,21.0051,21.0479,21.0051,21.0357,494300.0
2009-03-04 15:20:00,34.4,34.41,34.3,34.36,335900.0,21.0357,21.0418,20.9745,21.0112,335900.0
2009-03-04 15:25:00,34.36,34.44,34.34,34.44,431300.0,21.0112,21.0601,20.999,21.0601,431300.0
2009-03-04 15:30:00,34.45,34.45,34.34,34.35,334100.0,21.0662,21.0662,20.999,21.0051,334100.0
2009-03-04 15:35:00,34.34,34.4,34.22,34.27,733400.0,20.999,21.0357,20.9256,20.9562,733400.0
2009-03-04 15:40:00,34.27,34.29,34.2,34.29,600300.0,20.9562,20.9684,20.9134,20.9684,600300.0
2009-03-04 15:45:00,34.29,34.3,34.13,34.14,674800.0,20.9684,20.9745,20.8706,20.8767,674800.0
2009-03-04 15:50:00,34.14,34.18,34.01,34.05,945100.0,20.8767,20.9011,20.7972,20.8216,945100.0
2009-03-04 15:55:00,34.05,34.07,33.95,33.99,2380000.0,20.8216,20.8339,20.7605,20.785,2380000.0
2009-03-05 09:30:00,33.07,33.1,33.04,33.1,739200.0,20.2224,20.2407,20.204,20.2407,739200.0
2009-03-05 09:35:00,33.1,33.24,33.09,33.22,747500.0,20.2407,20.3263,20.2346,20.3141,747500.0
2009-03-05 09:40:00,33.22,33.25,33.19,33.21,354000.0,20.3141,20.3324,20.2958,20.308,354000.0
2009-03-05 09:45:00,33.21,33.33,33.2,33.2,469800.0,20.308,20.3814,20.3019,20.3019,469800.0
2009-03-05 09:50:00,33.21,33.28,33.21,33.25,757600.0,20.308,20.3508,20.308,20.3324,757600.0
2009-03-05 09:55:00,33.26,33.32,33.21,33.23,587700.0,20.3386,20.3753,20.308,20.3202,587700.0
2009-03-05 10:00:00,33.25,33.39,33.23,33.39,1029500.0,20.3324,20.4181,20.3202,20.4181,1029500.0
2009-03-05 10:05:00,33.38,33.46,33.33,33.33,533400.0,20.4119,20.4609,20.3814,20.3814,533400.0
2009-03-05 10:10:00,33.33,33.34,33.14,33.14,232200.0,20.3814,20.3875,20.2652,20.2652,232200.0
2009-03-05 10:15:00,33.15,33.2,33.12,33.16,205200.0,20.2713,20.3019,20.253,20.2774,205200.0
2009-03-05 10:20:00,33.14,33.17,33.06,33.14,431100.0,20.2652,20.2835,20.2163,20.2652,431100.0
2009-03-05 10:25:00,33.13,33.17,33.08,33.14,151800.0,20.2591,20.2835,20.2285,20.2652,151800.0
2009-03-05 10:30:00,33.13,33.23,33.09,33.22,154300.0,20.2591,20.3202,20.2346,20.3141,154300.0
2009-03-05 10:35:00,33.22,33.27,33.18,33.21,354300.0,20.3141,20.3447,20.2896,20.308,354300.0
2009-03-05 10:40:00,33.21,33.34,33.2,33.28,421100.0,20.308,20.3875,20.3019,20.3508,421100.0
2009-03-05 10:45:00,33.27,33.35,33.14,33.19,423000.0,20.3447,20.3936,20.2652,20.2958,423000.0
2009-03-05 10:50:00,33.18,33.21,33.09,33.17,247000.0,20.2896,20.308,20.2346,20.2835,247000.0
2009-03-05 10:55:00,33.18,33.21,33.07,33.07,409200.0,20.2896,20.308,20.2224,20.2224,409200.0
2009-03-05 11:00:00,33.08,33.11,33.04,33.05,443900.0,20.2285,20.2468,20.204,20.2101,443900.0
2009-03-05 11:05:00,33.05,33.07,32.97,33.02,974200.0,20.2101,20.2224,20.1612,20.1918,974200.0
2009-03-05 11:10:00,33.02,33.03,32.95,32.96,452600.0,20.1918,20.1979,20.149,20.1551,452600.0
2009-03-05 11:15:00,32.95,32.96,32.77,32.8,543900.0,20.149,20.1551,20.0389,20.0573,543900.0
2009-03-05 11:20:00,32.79,32.84,32.76,32.8,365700.0,20.0512,20.0817,20.0328,20.0573,365700.0
2009-03-05 11:25:00,32.8,32.81,32.67,32.69,449000.0,20.0573,20.0634,19.9778,19.99,449000.0
2009-03-05 11:30:00,32.68,32.69,32.58,32.67,756000.0,19.9839,19.99,19.9227,19.9778,756000.0
2009-03-05 11:35:00,32.67,32.77,32.66,32.76,477500.0,19.9778,20.0389,19.9717,20.0328,477500.0
2009-03-05 11:40:00,32.76,32.8,32.68,32.78,190200.0,20.0328,20.0573,19.9839,20.045,190200.0
2009-03-05 11:45:00,32.78,33.35,32.69,32.77,240200.0,20.045,20.3936,19.99,20.0389,240200.0
2009-03-05 11:50:00,32.77,32.78,32.65,32.65,229000.0,20.0389,20.045,19.9655,19.9655,229000.0
2009-03-05 11:55:00,32.65,32.7,32.61,32.67,418300.0,19.9655,19.9961,19.9411,19.9778,418300.0
2009-03-05 12:00:00,32.67,32.71,32.56,32.63,299600.0,19.9778,20.0022,19.9105,19.9533,299600.0
2009-03-05 12:05:00,32.62,32.67,32.57,32.59,160700.0,19.9472,19.9778,19.9166,19.9289,160700.0
2009-03-05 12:10:00,32.58,32.58,32.45,32.51,304700.0,19.9227,19.9227,19.8432,19.8799,304700.0
2009-03-05 12:15:00,32.5,32.56,32.48,32.55,258000.0,19.8738,19.9105,19.8616,19.9044,258000.0
2009-03-05 12:20:00,32.56,32.62,32.54,32.57,163600.0,19.9105,19.9472,19.8983,19.9166,163600.0
2009-03-05 12:25:00,32.57,32.69,32.57,32.69,202200.0,19.9166,19.99,19.9166,19.99,202200.0
2009-03-05 12:30:00,32.69,32.72,32.64,32.72,278100.0,19.99,20.0084,19.9594,20.0084,278100.0
2009-03-05 12:35:00,32.71,32.76,32.67,32.76,870700.0,20.0022,20.0328,19.9778,20.0328,870700.0
2009-03-05 12:40:00,32.77,32.82,32.75,32.79,1179600.0,20.0389,20.0695,20.0267,20.0512,1179600.0
2009-03-05 12:45:00,32.78,32.79,32.63,32.64,130100.0,20.045,20.0512,19.9533,19.9594,130100.0
2009-03-05 12:50:00,32.64,32.67,32.63,32.67,130100.0,19.9594,19.9778,19.9533,19.9778,130100.0
2009-03-05 12:55:00,32.66,32.66,32.57,32.63,97100.0,19.9717,19.9717,19.9166,19.9533,97100.0
2009-03-05 13:00:00,32.64,32.66,32.59,32.63,193100.0,19.9594,19.9717,19.9289,19.9533,193100.0
2009-03-05 13:05:00,32.63,32.75,32.63,32.75,227600.0,19.9533,20.0267,19.9533,20.0267,227600.0
2009-03-05 13:10:00,32.75,32.86,32.74,32.82,254100.0,20.0267,20.094,20.0206,20.0695,254100.0
2009-03-05 13:15:00,32.82,32.89,32.78,32.85,158100.0,20.0695,20.1123,20.045,20.0878,158100.0
2009-03-05 13:20:00,32.85,32.85,32.72,32.74,240400.0,20.0878,20.0878,20.0084,20.0206,240400.0
2009-03-05 13:25:00,32.75,32.8,32.71,32.79,151200.0,20.0267,20.0573,20.0022,20.0512,151200.0
2009-03-05 13:30:00,32.79,32.79,32.63,32.69,121600.0,20.0512,20.0512,19.9533,19.99,121600.0
2009-03-05 13:35:00,32.68,32.71,32.66,32.71,90600.0,19.9839,20.0022,19.9717,20.0022,90600.0
2009-03-05 13:40:00,32.7,32.77,32.59,32.61,363800.0,19.9961,20.0389,19.9289,19.9411,363800.0
2009-03-05 13:45:00,32.6,32.69,32.57,32.6,333300.0,19.935,19.99,19.9166,19.935,333300.0
2009-03-05 13:50:00,32.59,32.64,32.54,32.61,147300.0,19.9289,19.9594,19.8983,19.9411,147300.0
2009-03-05 13:55:00,32.61,32.69,32.58,32.64,282900.0,19.9411,19.99,19.9227,19.9594,282900.0
2009-03-05 14:00:00,32.64,32.64,32.57,32.6,226800.0,19.9594,19.9594,19.9166,19.935,226800.0
2009-03-05 14:05:00,32.6,32.6,32.53,32.6,491400.0,19.935,19.935,19.8922,19.935,491400.0
2009-03-05 14:10:00,32.6,32.6,32.51,32.57,203100.0,19.935,19.935,19.8799,19.9166,203100.0
2009-03-05 14:15:00,32.56,32.67,32.53,32.63,541800.0,19.9105,19.9778,19.8922,19.9533,541800.0
2009-03-05 14:20:00,32.63,32.63,32.46,32.46,723600.0,19.9533,19.9533,19.8494,19.8494,723600.0
2009-03-05 14:25:00,32.46,32.53,32.44,32.5,138900.0,19.8494,19.8922,19.8371,19.8738,138900.0
2009-03-05 14:30:00,32.5,32.58,32.45,32.56,255600.0,19.8738,19.9227,19.8432,19.9105,255600.0
2009-03-05 14:35:00,32.57,32.62,32.53,32.56,244700.0,19.9166,19.9472,19.8922,19.9105,244700.0
2009-03-05 14:40:00,32.56,32.57,32.49,32.51,219700.0,19.9105,19.9166,19.8677,19.8799,219700.0
2009-03-05 14:45:00,32.52,32.61,32.48,32.53,378000.0,19.8861,19.9411,19.8616,19.8922,378000.0
2009-03-05 14:50:00,32.54,32.54,32.46,32.48,420100.0,19.8983,19.8983,19.8494,19.8616,420100.0
2009-03-05 14:55:00,32.49,32.53,32.4,32.46,240500.0,19.8677,19.8922,19.8127,19.8494,240500.0
2009-03-05 15:00:00,32.45,32.49,32.42,32.47,140100.0,19.8432,19.8677,19.8249,19.8555,140100.0
2009-03-05 15:05:00,32.46,32.6,32.42,32.54,236200.0,19.8494,19.935,19.8249,19.8983,236200.0
2009-03-05 15:10:00,32.54,32.67,32.54,32.65,311300.0,19.8983,19.9778,19.8983,19.9655,311300.0
2009-03-05 15:15:00,32.65,32.72,32.56,32.56,521400.0,19.9655,20.0084,19.9105,19.9105,521400.0
2009-03-05 15:20:00,32.57,32.7,32.55,32.6,424300.0,19.9166,19.9961,19.9044,19.935,424300.0
2009-03-05 15:25:00,32.6,32.6,32.49,32.54,479100.0,19.935,19.935,19.8677,19.8983,479100.0
2009-03-05 15:30:00,32.55,32.57,32.39,32.39,390500.0,19.9044,19.9166,19.8066,19.8066,390500.0
2009-03-05 15:35:00,32.39,32.43,32.32,32.37,772100.0,19.8066,19.831,19.7638,19.7943,772100.0
2009-03-05 15:40:00,32.37,32.43,32.3,32.41,773400.0,19.7943,19.831,19.7515,19.8188,773400.0
2009-03-05 15:45:00,32.4,32.59,32.39,32.57,761300.0,19.8127,19.9289,19.8066,19.9166,761300.0
2009-03-05 15:50:00,32.58,32.6,32.5,32.6,795600.0,19.9227,19.935,19.8738,19.935,795600.0
2009-03-05 15:55:00,32.61,32.7,32.55,32.65,1948500.0,19.9411,19.9961,19.9044,19.9655,1948500.0
2009-03-06 09:30:00,33.07,33.09,32.95,32.97,822600.0,20.2224,20.2346,20.149,20.1612,822600.0
2009-03-06 09:35:00,32.96,33.1,32.92,33.07,800600.0,20.1551,20.2407,20.1307,20.2224,800600.0
2009-03-06 09:40:00,33.06,33.43,33.06,33.4,738300.0,20.2163,20.4425,20.2163,20.4242,738300.0
2009-03-06 09:45:00,33.4,33.45,33.26,33.3,1028300.0,20.4242,20.4547,20.3386,20.363,1028300.0
2009-03-06 09:50:00,33.3,33.36,33.14,33.14,493200.0,20.363,20.3997,20.2652,20.2652,493200.0
2009-03-06 09:55:00,33.14,33.17,33.01,33.02,396600.0,20.2652,20.2835,20.1857,20.1918,396600.0
2009-03-06 10:00:00,33.02,33.13,32.95,32.98,692300.0,20.1918,20.2591,20.149,20.1673,692300.0
2009-03-06 10:05:00,32.98,33.03,32.92,33.02,634800.0,20.1673,20.1979,20.1307,20.1918,634800.0
2009-03-06 10:10:00,33.02,33.12,32.94,33.01,430900.0,20.1918,20.253,20.1429,20.1857,430900.0
2009-03-06 10:15:00,33.01,33.01,32.79,32.85,686600.0,20.1857,20.1857,20.0512,20.0878,686600.0
2009-03-06 10:20:00,32.84,32.9,32.78,32.87,435300.0,20.0817,20.1184,20.045,20.1001,435300.0
2009-03-06 10:25:00,32.86,32.93,32.8,32.91,653500.0,20.094,20.1368,20.0573,20.1245,653500.0
2009-03-06 10:30:00,32.9,32.98,32.82,32.84,582300.0,20.1184,20.1673,20.0695,20.0817,582300.0
2009-03-06 10:35:00,32.84,32.86,32.72,32.74,417100.0,20.0817,20.094,20.0084,20.0206,417100.0
2009-03-06 10:40:00,32.75,32.83,32.75,32.83,504300.0,20.0267,20.0756,20.0267,20.0756,504300.0
2009-03-06 10:45:00,32.82,32.84,32.65,32.69,431600.0,20.0695,20.0817,19.9655,19.99,431600.0
2009-03-06 10:50:00,32.68,32.68,32.51,32.55,1041300.0,19.9839,19.9839,19.8799,19.9044,1041300.0
2009-03-06 10:55:00,32.55,32.6,32.41,32.49,939500.0,19.9044,19.935,19.8188,19.8677,939500.0
2009-03-06 11:00:00,32.49,32.54,32.45,32.53,886800.0,19.8677,19.8983,19.8432,19.8922,886800.0
2009-03-06 11:05:00,32.52,32.53,32.43,32.49,335900.0,19.8861,19.8922,19.831,19.8677,335900.0
2009-03-06 11:10:00,32.49,32.58,32.48,32.54,368900.0,19.8677,19.9227,19.8616,19.8983,368900.0
2009-03-06 11:15:00,32.55,32.58,32.49,32.55,613600.0,19.9044,19.9227,19.8677,19.9044,613600.0
2009-03-06 11:20:00,32.56,32.56,32.43,32.44,558600.0,19.9105,19.9105,19.831,19.8371,558600.0
2009-03-06 11:25:00,32.45,32.5,32.37,32.47,625700.0,19.8432,19.8738,19.7943,19.8555,625700.0
2009-03-06 11:30:00,32.46,32.59,32.46,32.53,508500.0,19.8494,19.9289,19.8494,19.8922,508500.0
2009-03-06 11:35:00,32.54,32.6,32.47,32.47,531800.0,19.8983,19.935,19.8555,19.8555,531800.0
2009-03-06 11:40:00,32.48,32.5,32.37,32.39,523800.0,19.8616,19.8738,19.7943,19.8066,523800.0
2009-03-06 11:45:00,32.39,32.43,32.32,32.41,469100.0,19.8066,19.831,19.7638,19.8188,469100.0
2009-03-06 11:50:00,32.41,32.47,32.38,32.47,345100.0,19.8188,19.8555,19.8004,19.8555,345100.0
2009-03-06 11:55:00,32.47,32.54,32.45,32.47,315500.0,19.8555,19.8983,19.8432,19.8555,315500.0
2009-03-06 12:00:00,32.47,32.6,32.47,32.55,420900.0,19.8555,19.935,19.8555,19.9044,420900.0
2009-03-06 12:05:00,32.56,32.62,32.55,32.58,178000.0,19.9105,19.9472,19.9044,19.9227,178000.0
2009-03-06 12:10:00,32.57,32.6,32.53,32.58,162400.0,19.9166,19.935,19.8922,19.9227,162400.0
2009-03-06 12:15:00,32.58,32.65,32.52,32.54,168900.0,19.9227,19.9655,19.8861,19.8983,168900.0
2009-03-06 12:20:00,32.55,32.6,32.49,32.49,217700.0,19.9044,19.935,19.8677,19.8677,217700.0
2009-03-06 12:25:00,32.49,32.51,32.44,32.45,162300.0,19.8677,19.8799,19.8371,19.8432,162300.0
2009-03-06 12:30:00,32.46,32.47,32.4,32.42,181700.0,19.8494,19.8555,19.8127,19.8249,181700.0
2009-03-06 12:35:00,32.42,32.44,32.37,32.44,267700.0,19.8249,19.8371,19.7943,19.8371,267700.0
2009-03-06 12:40:00,32.43,32.43,32.3,32.32,186600.0,19.831,19.831,19.7515,19.7638,186600.0
2009-03-06 12:45:00,32.32,32.32,32.2,32.25,480000.0,19.7638,19.7638,19.6904,19.7209,480000.0
2009-03-06 12:50:00,32.25,32.32,32.23,32.28,331700.0,19.7209,19.7638,19.7087,19.7393,331700.0
2009-03-06 12:55:00,32.28,32.39,32.25,32.38,274900.0,19.7393,19.8066,19.7209,19.8004,274900.0
2009-03-06 13:00:00,32.38,32.38,32.3,32.32,120100.0,19.8004,19.8004,19.7515,19.7638,120100.0
2009-03-06 13:05:00,32.33,32.33,32.25,32.29,93600.0,19.7699,19.7699,19.7209,19.7454,93600.0
2009-03-06 13:10:00,32.29,32.35,32.23,32.24,147600.0,19.7454,19.7821,19.7087,19.7148,147600.0
2009-03-06 13:15:00,32.24,32.28,32.2,32.24,363600.0,19.7148,19.7393,19.6904,19.7148,363600.0
2009-03-06 13:20:00,32.24,32.24,32.16,32.18,342400.0,19.7148,19.7148,19.6659,19.6781,342400.0
2009-03-06 13:25:00,32.19,32.26,32.17,32.22,313500.0,19.6843,19.7271,19.672,19.7026,313500.0
2009-03-06 13:30:00,32.23,32.25,32.1,32.14,381000.0,19.7087,19.7209,19.6292,19.6537,381000.0
2009-03-06 13:35:00,32.14,32.21,32.14,32.16,471300.0,19.6537,19.6965,19.6537,19.6659,471300.0
2009-03-06 13:40:00,32.17,32.17,32.09,32.13,669000.0,19.672,19.672,19.6231,19.6476,669000.0
2009-03-06 13:45:00,32.13,32.2,32.08,32.18,431700.0,19.6476,19.6904,19.617,19.6781,431700.0
2009-03-06 13:50:00,32.19,32.22,32.1,32.2,400900.0,19.6843,19.7026,19.6292,19.6904,400900.0
2009-03-06 13:55:00,32.2,32.23,32.16,32.23,147800.0,19.6904,19.7087,19.6659,19.7087,147800.0
2009-03-06 14:00:00,32.23,32.35,32.22,32.25,435200.0,19.7087,19.7821,19.7026,19.7209,435200.0
2009-03-06 14:05:00,32.24,32.38,32.2,32.38,409900.0,19.7148,19.8004,19.6904,19.8004,409900.0
2009-03-06 14:10:00,32.38,32.38,32.23,32.29,421600.0,19.8004,19.8004,19.7087,19.7454,421600.0
2009-03-06 14:15:00,32.28,32.28,32.11,32.15,175700.0,19.7393,19.7393,19.6353,19.6598,175700.0
2009-03-06 14:20:00,32.15,32.19,32.11,32.14,199500.0,19.6598,19.6843,19.6353,19.6537,199500.0
2009-03-06 14:25:00,32.14,32.29,32.12,32.28,290300.0,19.6537,19.7454,19.6414,19.7393,290300.0
2009-03-06 14:30:00,32.29,32.3,32.17,32.23,318500.0,19.7454,19.7515,19.672,19.7087,318500.0
2009-03-06 14:35:00,32.22,32.28,32.16,32.21,573500.0,19.7026,19.7393,19.6659,19.6965,573500.0
2009-03-06 14:40:00,32.21,32.21,32.04,32.09,403600.0,19.6965,19.6965,19.5925,19.6231,403600.0
2009-03-06 14:45:00,32.09,32.16,32.05,32.08,330000.0,19.6231,19.6659,19.5986,19.617,330000.0
2009-03-06 14:50:00,32.08,32.12,32.03,32.05,531000.0,19.617,19.6414,19.5864,19.5986,531000.0
2009-03-06 14:55:00,32.06,32.08,31.99,31.99,881400.0,19.6048,19.617,19.562,19.562,881400.0
2009-03-06 15:00:00,32.0,32.07,31.99,32.02,773500.0,19.5681,19.6109,19.562,19.5803,773500.0
2009-03-06 15:05:00,32.02,32.03,31.93,31.98,888300.0,19.5803,19.5864,19.5253,19.5558,888300.0
2009-03-06 15:10:00,31.99,32.04,31.98,31.98,276200.0,19.562,19.5925,19.5558,19.5558,276200.0
2009-03-06 15:15:00,31.98,32.11,31.98,32.06,234300.0,19.5558,19.6353,19.5558,19.6048,234300.0
2009-03-06 15:20:00,32.06,32.06,31.89,31.89,486400.0,19.6048,19.6048,19.5008,19.5008,486400.0
2009-03-06 15:25:00,31.89,31.95,31.87,31.9,349100.0,19.5008,19.5375,19.4886,19.5069,349100.0
2009-03-06 15:30:00,31.9,32.16,31.9,32.16,771400.0,19.5069,19.6659,19.5069,19.6659,771400.0
2009-03-06 15:35:00,32.16,32.19,32.0,32.11,1131600.0,19.6659,19.6843,19.5681,19.6353,1131600.0
2009-03-06 15:40:00,32.1,32.34,32.09,32.31,784200.0,19.6292,19.776,19.6231,19.7576,784200.0
2009-03-06 15:45:00,32.32,32.5,32.27,32.34,912500.0,19.7638,19.8738,19.7332,19.776,912500.0
2009-03-06 15:50:00,32.34,32.53,32.32,32.53,764200.0,19.776,19.8922,19.7638,19.8922,764200.0
2009-03-06 15:55:00,32.53,32.64,32.53,32.61,1062600.0,19.8922,19.9594,19.8922,19.9411,1062600.0
2009-03-09 09:30:00,31.6,31.69,31.58,31.68,954800.0,19.3235,19.3785,19.3112,19.3724,954800.0
2009-03-09 09:35:00,31.69,31.79,31.67,31.78,888400.0,19.3785,19.4397,19.3663,19.4335,888400.0
2009-03-09 09:40:00,31.78,31.92,31.78,31.87,623300.0,19.4335,19.5191,19.4335,19.4886,623300.0
2009-03-09 09:45:00,31.87,32.04,31.84,32.02,608800.0,19.4886,19.5925,19.4702,19.5803,608800.0
2009-03-09 09:50:00,32.02,32.13,32.0,32.05,708800.0,19.5803,19.6476,19.5681,19.5986,708800.0
2009-03-09 09:55:00,32.05,32.07,31.9,31.93,268300.0,19.5986,19.6109,19.5069,19.5253,268300.0
2009-03-09 10:00:00,31.94,32.06,31.89,32.04,271800.0,19.5314,19.6048,19.5008,19.5925,271800.0
2009-03-09 10:05:00,32.04,32.22,32.04,32.12,426700.0,19.5925,19.7026,19.5925,19.6414,426700.0
2009-03-09 10:10:00,32.11,32.31,32.1,32.26,394500.0,19.6353,19.7576,19.6292,19.7271,394500.0
2009-03-09 10:15:00,32.25,32.36,32.22,32.27,511800.0,19.7209,19.7882,19.7026,19.7332,511800.0
2009-03-09 10:20:00,32.28,32.31,32.25,32.29,1082300.0,19.7393,19.7576,19.7209,19.7454,1082300.0
2009-03-09 10:25:00,32.3,32.31,32.17,32.17,558000.0,19.7515,19.7576,19.672,19.672,558000.0
2009-03-09 10:30:00,32.16,32.26,32.12,32.14,533300.0,19.6659,19.7271,19.6414,19.6537,533300.0
2009-03-09 10:35:00,32.14,32.14,32.01,32.09,359700.0,19.6537,19.6537,19.5742,19.6231,359700.0
2009-03-09 10:40:00,32.09,32.2,32.04,32.2,231700.0,19.6231,19.6904,19.5925,19.6904,231700.0
2009-03-09 10:45:00,32.21,32.25,32.13,32.14,314400.0,19.6965,19.7209,19.6476,19.6537,314400.0
2009-03-09 10:50:00,32.13,32.23,32.1,32.2,705600.0,19.6476,19.7087,19.6292,19.6904,705600.0
2009-03-09 10:55:00,32.19,32.22,32.02,32.05,449100.0,19.6843,19.7026,19.5803,19.5986,449100.0
2009-03-09 11:00:00,32.05,32.18,32.03,32.04,663700.0,19.5986,19.6781,19.5864,19.5925,663700.0
2009-03-09 11:05:00,32.04,32.07,31.95,31.99,499200.0,19.5925,19.6109,19.5375,19.562,499200.0
2009-03-09 11:10:00,31.99,32.08,31.98,32.07,428800.0,19.562,19.617,19.5558,19.6109,428800.0
2009-03-09 11:15:00,32.09,32.13,32.01,32.02,195600.0,19.6231,19.6476,19.5742,19.5803,195600.0
2009-03-09 11:20:00,32.02,32.06,31.93,32.01,334300.0,19.5803,19.6048,19.5253,19.5742,334300.0
2009-03-09 11:25:00,32.01,32.16,32.01,32.1,247000.0,19.5742,19.6659,19.5742,19.6292,247000.0
2009-03-09 11:30:00,32.11,32.2,32.06,32.11,545800.0,19.6353,19.6904,19.6048,19.6353,545800.0
2009-03-09 11:35:00,32.11,32.25,32.07,32.18,617100.0,19.6353,19.7209,19.6109,19.6781,617100.0
2009-03-09 11:40:00,32.19,32.21,32.1,32.17,335900.0,19.6843,19.6965,19.6292,19.672,335900.0
2009-03-09 11:45:00,32.18,32.23,32.13,32.19,221200.0,19.6781,19.7087,19.6476,19.6843,221200.0
2009-03-09 11:50:00,32.19,32.21,32.12,32.14,311700.0,19.6843,19.6965,19.6414,19.6537,311700.0
2009-03-09 11:55:00,32.13,32.14,32.06,32.11,321700.0,19.6476,19.6537,19.6048,19.6353,321700.0
2009-03-09 12:00:00,32.1,32.16,32.04,32.1,560300.0,19.6292,19.6659,19.5925,19.6292,560300.0
2009-03-09 12:05:00,32.1,32.14,32.07,32.1,326200.0,19.6292,19.6537,19.6109,19.6292,326200.0
2009-03-09 12:10:00,32.1,32.24,32.09,32.23,263500.0,19.6292,19.7148,19.6231,19.7087,263500.0
2009-03-09 12:15:00,32.22,32.26,32.17,32.25,522800.0,19.7026,19.7271,19.672,19.7209,522800.0
2009-03-09 12:20:00,32.25,32.31,32.21,32.29,447700.0,19.7209,19.7576,19.6965,19.7454,447700.0
2009-03-09 12:25:00,32.28,32.28,32.17,32.19,323500.0,19.7393,19.7393,19.672,19.6843,323500.0
2009-03-09 12:30:00,32.19,32.22,32.15,32.17,362000.0,19.6843,19.7026,19.6598,19.672,362000.0
2009-03-09 12:35:00,32.18,32.21,31.99,31.99,311700.0,19.6781,19.6965,19.562,19.562,311700.0
2009-03-09 12:40:00,31.99,32.03,31.96,32.0,332800.0,19.562,19.5864,19.5436,19.5681,332800.0
2009-03-09 12:45:00,32.0,32.08,31.99,32.06,409300.0,19.5681,19.617,19.562,19.6048,409300.0
2009-03-09 12:50:00,32.06,32.08,32.01,32.02,147000.0,19.6048,19.617,19.5742,19.5803,147000.0
2009-03-09 12:55:00,32.02,32.06,31.99,32.01,173300.0,19.5803,19.6048,19.562,19.5742,173300.0
2009-03-09 13:00:00,32.0,32.0,31.91,31.92,296000.0,19.5681,19.5681,19.513,19.5191,296000.0
2009-03-09 13:05:00,31.91,31.91,31.76,31.79,209500.0,19.513,19.513,19.4213,19.4397,209500.0
2009-03-09 13:10:00,31.8,31.84,31.76,31.84,257300.0,19.4458,19.4702,19.4213,19.4702,257300.0
2009-03-09 13:15:00,31.83,31.89,31.8,31.87,172300.0,19.4641,19.5008,19.4458,19.4886,172300.0
2009-03-09 13:20:00,31.87,31.9,31.79,31.79,129100.0,19.4886,19.5069,19.4397,19.4397,129100.0
2009-03-09 13:25:00,31.79,31.89,31.77,31.87,252300.0,19.4397,19.5008,19.4274,19.4886,252300.0
2009-03-09 13:30:00,31.86,31.91,31.82,31.91,117000.0,19.4825,19.513,19.458,19.513,117000.0
2009-03-09 13:35:00,31.91,31.94,31.85,31.85,226700.0,19.513,19.5314,19.4763,19.4763,226700.0
2009-03-09 13:40:00,31.85,31.94,31.84,31.87,213500.0,19.4763,19.5314,19.4702,19.4886,213500.0
2009-03-09 13:45:00,31.88,31.93,31.81,31.92,329800.0,19.4947,19.5253,19.4519,19.5191,329800.0
2009-03-09 13:50:00,31.93,32.02,31.93,31.95,465400.0,19.5253,19.5803,19.5253,19.5375,465400.0
2009-03-09 13:55:00,31.95,31.98,31.87,31.9,183600.0,19.5375,19.5558,19.4886,19.5069,183600.0
2009-03-09 14:00:00,31.91,32.07,31.86,32.05,401200.0,19.513,19.6109,19.4825,19.5986,401200.0
2009-03-09 14:05:00,32.04,32.08,32.01,32.03,211800.0,19.5925,19.617,19.5742,19.5864,211800.0
2009-03-09 14:10:00,32.02,32.06,31.93,31.98,248600.0,19.5803,19.6048,19.5253,19.5558,248600.0
2009-03-09 14:15:00,31.98,32.02,31.94,31.99,298700.0,19.5558,19.5803,19.5314,19.562,298700.0
2009-03-09 14:20:00,31.99,32.01,31.86,31.89,233600.0,19.562,19.5742,19.4825,19.5008,233600.0
2009-03-09 14:25:00,31.88,31.94,31.84,31.92,236600.0,19.4947,19.5314,19.4702,19.5191,236600.0
2009-03-09 14:30:00,31.93,31.93,31.83,31.87,293100.0,19.5253,19.5253,19.4641,19.4886,293100.0
2009-03-09 14:35:00,31.87,31.9,31.79,31.86,389300.0,19.4886,19.5069,19.4397,19.4825,389300.0
2009-03-09 14:40:00,31.86,31.89,31.8,31.82,253600.0,19.4825,19.5008,19.4458,19.458,253600.0
2009-03-09 14:45:00,31.83,31.94,31.79,31.9,250100.0,19.4641,19.5314,19.4397,19.5069,250100.0
2009-03-09 14:50:00,31.9,31.98,31.89,31.91,365500.0,19.5069,19.5558,19.5008,19.513,365500.0
2009-03-09 14:55:00,31.91,31.95,31.84,31.87,322700.0,19.513,19.5375,19.4702,19.4886,322700.0
2009-03-09 15:00:00,31.87,31.96,31.87,31.91,204400.0,19.4886,19.5436,19.4886,19.513,204400.0
2009-03-09 15:05:00,31.9,31.9,31.76,31.86,337500.0,19.5069,19.5069,19.4213,19.4825,337500.0
2009-03-09 15:10:00,31.86,31.86,31.64,31.66,923200.0,19.4825,19.4825,19.3479,19.3602,923200.0
2009-03-09 15:15:00,31.66,31.66,31.56,31.63,525800.0,19.3602,19.3602,19.299,19.3418,525800.0
2009-03-09 15:20:00,31.62,31.67,31.58,31.63,469800.0,19.3357,19.3663,19.3112,19.3418,469800.0
2009-03-09 15:25:00,31.63,31.74,31.59,31.68,395800.0,19.3418,19.4091,19.3174,19.3724,395800.0
2009-03-09 15:30:00,31.68,31.77,31.64,31.71,435900.0,19.3724,19.4274,19.3479,19.3907,435900.0
2009-03-09 15:35:00,31.71,31.77,31.61,31.62,879900.0,19.3907,19.4274,19.3296,19.3357,879900.0
2009-03-09 15:40:00,31.62,31.69,31.6,31.65,631100.0,19.3357,19.3785,19.3235,19.354,631100.0
2009-03-09 15:45:00,31.65,31.66,31.59,31.61,612500.0,19.354,19.3602,19.3174,19.3296,612500.0
2009-03-09 15:50:00,31.61,31.73,31.6,31.69,758200.0,19.3296,19.403,19.3235,19.3785,758200.0
2009-03-09 15:55:00,31.69,31.76,31.68,31.69,1605000.0,19.3785,19.4213,19.3724,19.3785,1605000.0
2009-03-10 09:30:00,32.98,33.08,32.92,33.0,816800.0,20.1673,20.2285,20.1307,20.1796,816800.0
2009-03-10 09:35:00,33.01,33.14,32.98,33.08,1004700.0,20.1857,20.2652,20.1673,20.2285,1004700.0
2009-03-10 09:40:00,33.07,33.21,33.05,33.2,488600.0,20.2224,20.308,20.2101,20.3019,488600.0
2009-03-10 09:45:00,33.2,33.31,33.2,33.26,539300.0,20.3019,20.3691,20.3019,20.3386,539300.0
2009-03-10 09:50:00,33.26,33.34,33.22,33.31,871700.0,20.3386,20.3875,20.3141,20.3691,871700.0
2009-03-10 09:55:00,33.31,33.33,33.23,33.24,843900.0,20.3691,20.3814,20.3202,20.3263,843900.0
2009-03-10 10:00:00,33.23,33.35,33.23,33.29,579100.0,20.3202,20.3936,20.3202,20.3569,579100.0
2009-03-10 10:05:00,33.3,33.41,33.28,33.4,554100.0,20.363,20.4303,20.3508,20.4242,554100.0
2009-03-10 10:10:00,33.41,33.54,33.38,33.53,1399500.0,20.4303,20.5098,20.4119,20.5037,1399500.0
2009-03-10 10:15:00,33.53,33.6,33.52,33.52,533400.0,20.5037,20.5465,20.4976,20.4976,533400.0
2009-03-10 10:20:00,33.53,33.54,33.43,33.43,1223200.0,20.5037,20.5098,20.4425,20.4425,1223200.0
2009-03-10 10:25:00,33.43,33.44,33.39,33.42,333600.0,20.4425,20.4486,20.4181,20.4364,333600.0
2009-03-10 10:30:00,33.42,33.47,33.41,33.42,540900.0,20.4364,20.467,20.4303,20.4364,540900.0
2009-03-10 10:35:00,33.41,33.41,33.35,33.4,425900.0,20.4303,20.4303,20.3936,20.4242,425900.0
2009-03-10 10:40:00,33.4,33.44,33.38,33.4,355000.0,20.4242,20.4486,20.4119,20.4242,355000.0
2009-03-10 10:45:00,33.4,33.59,33.4,33.56,482100.0,20.4242,20.5404,20.4242,20.522,482100.0
2009-03-10 10:50:00,33.55,33.64,33.54,33.6,629000.0,20.5159,20.5709,20.5098,20.5465,629000.0
2009-03-10 10:55:00,33.61,33.61,33.53,33.54,509700.0,20.5526,20.5526,20.5037,20.5098,509700.0
2009-03-10 11:00:00,33.54,33.55,33.47,33.48,514300.0,20.5098,20.5159,20.467,20.4731,514300.0
2009-03-10 11:05:00,33.48,33.54,33.48,33.49,433900.0,20.4731,20.5098,20.4731,20.4792,433900.0
2009-03-10 11:10:00,33.49,33.54,33.44,33.54,663300.0,20.4792,20.5098,20.4486,20.5098,663300.0
2009-03-10 11:15:00,33.53,33.59,33.53,33.55,448300.0,20.5037,20.5404,20.5037,20.5159,448300.0
2009-03-10 11:20:00,33.55,33.6,33.55,33.56,224700.0,20.5159,20.5465,20.5159,20.522,224700.0
2009-03-10 11:25:00,33.57,33.7,33.56,33.67,411300.0,20.5281,20.6076,20.522,20.5893,411300.0
2009-03-10 11:30:00,33.67,33.74,33.67,33.69,137700.0,20.5893,20.6321,20.5893,20.6015,137700.0
2009-03-10 11:35:00,33.69,33.72,33.63,33.63,501000.0,20.6015,20.6199,20.5648,20.5648,501000.0
2009-03-10 11:40:00,33.64,33.67,33.6,33.6,375800.0,20.5709,20.5893,20.5465,20.5465,375800.0
2009-03-10 11:45:00,33.61,33.66,33.6,33.63,254700.0,20.5526,20.5832,20.5465,20.5648,254700.0
2009-03-10 11:50:00,33.63,33.73,33.62,33.7,552200.0,20.5648,20.626,20.5587,20.6076,552200.0
2009-03-10 11:55:00,33.71,33.91,33.7,33.91,969500.0,20.6137,20.736,20.6076,20.736,969500.0
2009-03-10 12:00:00,33.91,34.02,33.91,33.99,886500.0,20.736,20.8033,20.736,20.785,886500.0
2009-03-10 12:05:00,33.99,34.0,33.93,33.94,1227000.0,20.785,20.7911,20.7483,20.7544,1227000.0
2009-03-10 12:10:00,33.94,33.95,33.88,33.89,513100.0,20.7544,20.7605,20.7177,20.7238,513100.0
2009-03-10 12:15:00,33.9,33.91,33.85,33.86,498800.0,20.7299,20.736,20.6993,20.7055,498800.0
2009-03-10 12:20:00,33.86,33.87,33.8,33.83,366900.0,20.7055,20.7116,20.6688,20.6871,366900.0
2009-03-10 12:25:00,33.84,33.94,33.83,33.93,442200.0,20.6932,20.7544,20.6871,20.7483,442200.0
2009-03-10 12:30:00,33.93,33.96,33.89,33.92,372600.0,20.7483,20.7666,20.7238,20.7422,372600.0
2009-03-10 12:35:00,33.93,33.93,33.87,33.87,268200.0,20.7483,20.7483,20.7116,20.7116,268200.0
2009-03-10 12:40:00,33.88,33.9,33.84,33.87,208300.0,20.7177,20.7299,20.6932,20.7116,208300.0
2009-03-10 12:45:00,33.87,33.9,33.85,33.85,242000.0,20.7116,20.7299,20.6993,20.6993,242000.0
2009-03-10 12:50:00,33.85,33.9,33.82,33.83,514100.0,20.6993,20.7299,20.681,20.6871,514100.0
2009-03-10 12:55:00,33.83,33.84,33.78,33.79,465800.0,20.6871,20.6932,20.6565,20.6627,465800.0
2009-03-10 13:00:00,33.79,33.8,33.72,33.73,312600.0,20.6627,20.6688,20.6199,20.626,312600.0
2009-03-10 13:05:00,33.73,33.77,33.71,33.75,433200.0,20.626,20.6504,20.6137,20.6382,433200.0
2009-03-10 13:10:00,33.75,33.79,33.72,33.79,442800.0,20.6382,20.6627,20.6199,20.6627,442800.0
2009-03-10 13:15:00,33.78,33.82,33.76,33.77,409800.0,20.6565,20.681,20.6443,20.6504,409800.0
2009-03-10 13:20:00,33.77,33.79,33.71,33.71,518400.0,20.6504,20.6627,20.6137,20.6137,518400.0
2009-03-10 13:25:00,33.71,33.72,33.67,33.69,182400.0,20.6137,20.6199,20.5893,20.6015,182400.0
2009-03-10 13:30:00,33.69,33.81,33.67,33.79,313100.0,20.6015,20.6749,20.5893,20.6627,313100.0
2009-03-10 13:35:00,33.78,33.81,33.75,33.76,243900.0,20.6565,20.6749,20.6382,20.6443,243900.0
2009-03-10 13:40:00,33.76,33.88,33.74,33.84,308100.0,20.6443,20.7177,20.6321,20.6932,308100.0
2009-03-10 13:45:00,33.84,33.85,33.78,33.79,277600.0,20.6932,20.6993,20.6565,20.6627,277600.0
2009-03-10 13:50:00,33.78,33.8,33.68,33.69,433400.0,20.6565,20.6688,20.5954,20.6015,433400.0
2009-03-10 13:55:00,33.68,33.68,33.61,33.63,464100.0,20.5954,20.5954,20.5526,20.5648,464100.0
2009-03-10 14:00:00,33.63,33.65,33.61,33.64,222200.0,20.5648,20.577,20.5526,20.5709,222200.0
2009-03-10 14:05:00,33.64,33.7,33.56,33.57,714500.0,20.5709,20.6076,20.522,20.5281,714500.0
2009-03-10 14:10:00,33.57,33.61,33.52,33.53,590000.0,20.5281,20.5526,20.4976,20.5037,590000.0
2009-03-10 14:15:00,33.52,33.57,33.46,33.54,528800.0,20.4976,20.5281,20.4609,20.5098,528800.0
2009-03-10 14:20:00,33.53,33.57,33.49,33.53,175100.0,20.5037,20.5281,20.4792,20.5037,175100.0
2009-03-10 14:25:00,33.53,33.63,33.52,33.6,669800.0,20.5037,20.5648,20.4976,20.5465,669800.0
2009-03-10 14:30:00,33.61,33.69,33.57,33.63,389200.0,20.5526,20.6015,20.5281,20.5648,389200.0
2009-03-10 14:35:00,33.63,33.65,33.49,33.53,355100.0,20.5648,20.577,20.4792,20.5037,355100.0
2009-03-10 14:40:00,33.53,33.57,33.52,33.57,237300.0,20.5037,20.5281,20.4976,20.5281,237300.0
2009-03-10 14:45:00,33.57,33.59,33.39,33.41,470900.0,20.5281,20.5404,20.4181,20.4303,470900.0
2009-03-10 14:50:00,33.42,33.47,33.41,33.45,329300.0,20.4364,20.467,20.4303,20.4547,329300.0
2009-03-10 14:55:00,33.45,33.61,33.44,33.6,362900.0,20.4547,20.5526,20.4486,20.5465,362900.0
2009-03-10 15:00:00,33.6,33.64,33.57,33.57,468700.0,20.5465,20.5709,20.5281,20.5281,468700.0
2009-03-10 15:05:00,33.58,33.67,33.58,33.63,404600.0,20.5342,20.5893,20.5342,20.5648,404600.0
2009-03-10 15:10:00,33.63,33.66,33.59,33.62,502200.0,20.5648,20.5832,20.5404,20.5587,502200.0
2009-03-10 15:15:00,33.62,33.64,33.52,33.58,516400.0,20.5587,20.5709,20.4976,20.5342,516400.0
2009-03-10 15:20:00,33.58,33.67,33.54,33.59,385900.0,20.5342,20.5893,20.5098,20.5404,385900.0
2009-03-10 15:25:00,33.58,33.73,33.57,33.68,800700.0,20.5342,20.626,20.5281,20.5954,800700.0
2009-03-10 15:30:00,33.69,33.71,33.58,33.62,545500.0,20.6015,20.6137,20.5342,20.5587,545500.0
2009-03-10 15:35:00,33.62,33.69,33.57,33.66,873900.0,20.5587,20.6015,20.5281,20.5832,873900.0
2009-03-10 15:40:00,33.67,33.73,33.59,33.64,696000.0,20.5893,20.626,20.5404,20.5709,696000.0
2009-03-10 15:45:00,33.64,33.65,33.57,33.64,795100.0,20.5709,20.577,20.5281,20.5709,795100.0
2009-03-10 15:50:00,33.64,33.71,33.63,33.69,947800.0,20.5709,20.6137,20.5648,20.6015,947800.0
2009-03-10 15:55:00,33.68,33.83,33.68,33.82,3384600.0,20.5954,20.6871,20.5954,20.681,3384600.0
2009-03-11 09:30:00,34.25,34.28,34.03,34.04,601100.0,20.9439,20.9623,20.8094,20.8155,601100.0
2009-03-11 09:35:00,34.05,34.2,33.97,34.19,805200.0,20.8216,20.9134,20.7727,20.9073,805200.0
2009-03-11 09:40:00,34.19,34.23,34.12,34.22,820400.0,20.9073,20.9317,20.8645,20.9256,820400.0
2009-03-11 09:45:00,34.22,34.44,34.2,34.41,1077500.0,20.9256,21.0601,20.9134,21.0418,1077500.0
2009-03-11 09:50:00,34.41,34.53,34.39,34.5,910000.0,21.0418,21.1152,21.0296,21.0968,910000.0
2009-03-11 09:55:00,34.5,34.5,34.39,34.42,587400.0,21.0968,21.0968,21.0296,21.0479,587400.0
2009-03-11 10:00:00,34.43,34.47,34.32,34.35,567500.0,21.054,21.0785,20.9868,21.0051,567500.0
2009-03-11 10:05:00,34.34,34.41,34.23,34.25,569800.0,20.999,21.0418,20.9317,20.9439,569800.0
2009-03-11 10:10:00,34.24,34.3,34.23,34.25,493500.0,20.9378,20.9745,20.9317,20.9439,493500.0
2009-03-11 10:15:00,34.26,34.29,34.22,34.24,531300.0,20.9501,20.9684,20.9256,20.9378,531300.0
2009-03-11 10:20:00,34.25,34.28,34.17,34.2,240800.0,20.9439,20.9623,20.895,20.9134,240800.0
2009-03-11 10:25:00,34.2,34.33,34.2,34.33,184400.0,20.9134,20.9929,20.9134,20.9929,184400.0
2009-03-11 10:30:00,34.33,34.36,34.28,34.3,226400.0,20.9929,21.0112,20.9623,20.9745,226400.0
2009-03-11 10:35:00,34.3,34.3,34.2,34.24,257400.0,20.9745,20.9745,20.9134,20.9378,257400.0
2009-03-11 10:40:00,34.24,34.26,34.18,34.18,790100.0,20.9378,20.9501,20.9011,20.9011,790100.0
2009-03-11 10:45:00,34.17,34.18,34.08,34.13,524800.0,20.895,20.9011,20.84,20.8706,524800.0
2009-03-11 10:50:00,34.12,34.26,34.12,34.21,995000.0,20.8645,20.9501,20.8645,20.9195,995000.0
2009-03-11 10:55:00,34.21,34.24,34.18,34.19,343900.0,20.9195,20.9378,20.9011,20.9073,343900.0
2009-03-11 11:00:00,34.19,34.26,34.19,34.24,116600.0,20.9073,20.9501,20.9073,20.9378,116600.0
2009-03-11 11:05:00,34.25,34.27,34.19,34.2,506500.0,20.9439,20.9562,20.9073,20.9134,506500.0
2009-03-11 11:10:00,34.21,34.22,34.08,34.1,393600.0,20.9195,20.9256,20.84,20.8522,393600.0
2009-03-11 11:15:00,34.1,34.12,34.06,34.08,603900.0,20.8522,20.8645,20.8278,20.84,603900.0
2009-03-11 11:20:00,34.08,34.09,33.89,33.89,569800.0,20.84,20.8461,20.7238,20.7238,569800.0
2009-03-11 11:25:00,33.9,33.97,33.89,33.96,605700.0,20.7299,20.7727,20.7238,20.7666,605700.0
2009-03-11 11:30:00,33.96,33.97,33.89,33.89,243000.0,20.7666,20.7727,20.7238,20.7238,243000.0
2009-03-11 11:35:00,33.89,33.95,33.81,33.92,250800.0,20.7238,20.7605,20.6749,20.7422,250800.0
2009-03-11 11:40:00,33.92,33.94,33.85,33.87,403600.0,20.7422,20.7544,20.6993,20.7116,403600.0
2009-03-11 11:45:00,33.87,33.88,33.81,33.84,426400.0,20.7116,20.7177,20.6749,20.6932,426400.0
2009-03-11 11:50:00,33.84,33.97,33.83,33.96,267400.0,20.6932,20.7727,20.6871,20.7666,267400.0
2009-03-11 11:55:00,33.96,34.03,33.95,34.0,228500.0,20.7666,20.8094,20.7605,20.7911,228500.0
2009-03-11 12:00:00,34.02,34.12,34.02,34.1,351900.0,20.8033,20.8645,20.8033,20.8522,351900.0
2009-03-11 12:05:00,34.09,34.1,33.99,34.08,174100.0,20.8461,20.8522,20.785,20.84,174100.0
2009-03-11 12:10:00,34.09,34.14,34.08,34.13,127000.0,20.8461,20.8767,20.84,20.8706,127000.0
2009-03-11 12:15:00,34.13,34.14,34.07,34.07,197400.0,20.8706,20.8767,20.8339,20.8339,197400.0
2009-03-11 12:20:00,34.07,34.07,33.99,33.99,364300.0,20.8339,20.8339,20.785,20.785,364300.0
2009-03-11 12:25:00,34.0,34.01,33.97,34.01,280500.0,20.7911,20.7972,20.7727,20.7972,280500.0
2009-03-11 12:30:00,34.01,34.03,33.99,34.03,170800.0,20.7972,20.8094,20.785,20.8094,170800.0
2009-03-11 12:35:00,34.03,34.05,33.91,33.91,302300.0,20.8094,20.8216,20.736,20.736,302300.0
2009-03-11 12:40:00,33.9,33.93,33.87,33.9,275300.0,20.7299,20.7483,20.7116,20.7299,275300.0
2009-03-11 12:45:00,33.91,33.95,33.89,33.92,349700.0,20.736,20.7605,20.7238,20.7422,349700.0
2009-03-11 12:50:00,33.92,33.94,33.89,33.92,90300.0,20.7422,20.7544,20.7238,20.7422,90300.0
2009-03-11 12:55:00,33.91,33.92,33.8,33.81,233800.0,20.736,20.7422,20.6688,20.6749,233800.0
2009-03-11 13:00:00,33.8,33.86,33.8,33.83,115700.0,20.6688,20.7055,20.6688,20.6871,115700.0
2009-03-11 13:05:00,33.84,33.87,33.81,33.84,102200.0,20.6932,20.7116,20.6749,20.6932,102200.0
2009-03-11 13:10:00,33.84,33.88,33.82,33.87,45400.0,20.6932,20.7177,20.681,20.7116,45400.0
2009-03-11 13:15:00,33.87,33.97,33.86,33.95,173600.0,20.7116,20.7727,20.7055,20.7605,173600.0
2009-03-11 13:20:00,33.95,33.97,33.91,33.92,183700.0,20.7605,20.7727,20.736,20.7422,183700.0
2009-03-11 13:25:00,33.92,33.92,33.8,33.82,346400.0,20.7422,20.7422,20.6688,20.681,346400.0
2009-03-11 13:30:00,33.83,33.88,33.82,33.82,399800.0,20.6871,20.7177,20.681,20.681,399800.0
2009-03-11 13:35:00,33.83,34.05,33.81,34.05,345000.0,20.6871,20.8216,20.6749,20.8216,345000.0
2009-03-11 13:40:00,34.05,34.07,34.01,34.04,196500.0,20.8216,20.8339,20.7972,20.8155,196500.0
2009-03-11 13:45:00,34.04,34.06,33.98,33.99,122600.0,20.8155,20.8278,20.7788,20.785,122600.0
2009-03-11 13:50:00,33.98,34.0,33.89,33.89,334500.0,20.7788,20.7911,20.7238,20.7238,334500.0
2009-03-11 13:55:00,33.89,33.99,33.88,33.99,513200.0,20.7238,20.785,20.7177,20.785,513200.0
2009-03-11 14:00:00,33.99,34.05,33.97,34.01,705000.0,20.785,20.8216,20.7727,20.7972,705000.0
2009-03-11 14:05:00,34.0,34.0,33.86,33.86,542500.0,20.7911,20.7911,20.7055,20.7055,542500.0
2009-03-11 14:10:00,33.86,33.9,33.82,33.9,422600.0,20.7055,20.7299,20.681,20.7299,422600.0
2009-03-11 14:15:00,33.9,33.9,33.64,33.65,593000.0,20.7299,20.7299,20.5709,20.577,593000.0
2009-03-11 14:20:00,33.64,33.7,33.63,33.67,493900.0,20.5709,20.6076,20.5648,20.5893,493900.0
2009-03-11 14:25:00,33.67,33.72,33.63,33.7,371600.0,20.5893,20.6199,20.5648,20.6076,371600.0
2009-03-11 14:30:00,33.71,33.75,33.7,33.75,358600.0,20.6137,20.6382,20.6076,20.6382,358600.0
2009-03-11 14:35:00,33.75,33.79,33.73,33.77,255500.0,20.6382,20.6627,20.626,20.6504,255500.0
2009-03-11 14:40:00,33.77,33.9,33.73,33.89,481600.0,20.6504,20.7299,20.626,20.7238,481600.0
2009-03-11 14:45:00,33.89,33.96,33.88,33.93,256800.0,20.7238,20.7666,20.7177,20.7483,256800.0
2009-03-11 14:50:00,33.93,33.95,33.89,33.94,105600.0,20.7483,20.7605,20.7238,20.7544,105600.0
2009-03-11 14:55:00,33.93,33.93,33.87,33.88,139500.0,20.7483,20.7483,20.7116,20.7177,139500.0
2009-03-11 15:00:00,33.88,34.03,33.88,34.02,312400.0,20.7177,20.8094,20.7177,20.8033,312400.0
2009-03-11 15:05:00,34.03,34.05,33.85,34.04,330100.0,20.8094,20.8216,20.6993,20.8155,330100.0
2009-03-11 15:10:00,34.05,34.1,34.02,34.1,194200.0,20.8216,20.8522,20.8033,20.8522,194200.0
2009-03-11 15:15:00,34.1,34.13,34.05,34.13,362200.0,20.8522,20.8706,20.8216,20.8706,362200.0
2009-03-11 15:20:00,34.13,34.19,34.11,34.15,780000.0,20.8706,20.9073,20.8583,20.8828,780000.0
2009-03-11 15:25:00,34.16,34.22,34.13,34.14,384900.0,20.8889,20.9256,20.8706,20.8767,384900.0
2009-03-11 15:30:00,34.14,34.19,34.09,34.19,360200.0,20.8767,20.9073,20.8461,20.9073,360200.0
2009-03-11 15:35:00,34.19,34.25,34.14,34.24,605700.0,20.9073,20.9439,20.8767,20.9378,605700.0
2009-03-11 15:40:00,34.24,34.28,34.22,34.26,386000.0,20.9378,20.9623,20.9256,20.9501,386000.0
2009-03-11 15:45:00,34.26,34.26,34.05,34.09,832700.0,20.9501,20.9501,20.8216,20.8461,832700.0
2009-03-11 15:50:00,34.09,34.12,34.05,34.05,479300.0,20.8461,20.8645,20.8216,20.8216,479300.0
2009-03-11 15:55:00,34.05,34.06,33.93,34.01,764700.0,20.8216,20.8278,20.7483,20.7972,764700.0
2009-03-12 09:30:00,33.65,33.71,33.61,33.69,586500.0,20.577,20.6137,20.5526,20.6015,586500.0
2009-03-12 09:35:00,33.7,33.7,33.55,33.55,448000.0,20.6076,20.6076,20.5159,20.5159,448000.0
2009-03-12 09:40:00,33.55,33.56,33.41,33.44,636200.0,20.5159,20.522,20.4303,20.4486,636200.0
2009-03-12 09:45:00,33.44,33.44,33.34,33.39,662100.0,20.4486,20.4486,20.3875,20.4181,662100.0
2009-03-12 09:50:00,33.4,33.45,33.37,33.42,600000.0,20.4242,20.4547,20.4058,20.4364,600000.0
2009-03-12 09:55:00,33.42,33.51,33.4,33.49,251400.0,20.4364,20.4914,20.4242,20.4792,251400.0
2009-03-12 10:00:00,33.5,33.62,33.5,33.6,414100.0,20.4853,20.5587,20.4853,20.5465,414100.0
2009-03-12 10:05:00,33.59,33.67,33.54,33.67,313900.0,20.5404,20.5893,20.5098,20.5893,313900.0
2009-03-12 10:10:00,33.66,33.71,33.63,33.65,421200.0,20.5832,20.6137,20.5648,20.577,421200.0
2009-03-12 10:15:00,33.66,33.74,33.64,33.69,521400.0,20.5832,20.6321,20.5709,20.6015,521400.0
2009-03-12 10:20:00,33.69,33.82,33.69,33.74,660900.0,20.6015,20.681,20.6015,20.6321,660900.0
2009-03-12 10:25:00,33.74,33.79,33.74,33.76,314300.0,20.6321,20.6627,20.6321,20.6443,314300.0
2009-03-12 10:30:00,33.75,33.83,33.71,33.71,307600.0,20.6382,20.6871,20.6137,20.6137,307600.0
2009-03-12 10:35:00,33.71,33.73,33.66,33.73,177400.0,20.6137,20.626,20.5832,20.626,177400.0
2009-03-12 10:40:00,33.73,33.92,33.71,33.91,148500.0,20.626,20.7422,20.6137,20.736,148500.0
2009-03-12 10:45:00,33.91,34.06,33.6,34.0,822000.0,20.736,20.8278,20.5465,20.7911,822000.0
2009-03-12 10:50:00,34.0,34.06,33.98,34.01,350100.0,20.7911,20.8278,20.7788,20.7972,350100.0
2009-03-12 10:55:00,34.01,34.03,33.98,34.0,185300.0,20.7972,20.8094,20.7788,20.7911,185300.0
2009-03-12 11:00:00,34.0,34.04,33.97,33.99,296800.0,20.7911,20.8155,20.7727,20.785,296800.0
2009-03-12 11:05:00,33.99,34.0,33.91,33.96,267800.0,20.785,20.7911,20.736,20.7666,267800.0
2009-03-12 11:10:00,33.96,33.98,33.92,33.98,476700.0,20.7666,20.7788,20.7422,20.7788,476700.0
2009-03-12 11:15:00,33.97,34.0,33.94,33.96,266500.0,20.7727,20.7911,20.7544,20.7666,266500.0
2009-03-12 11:20:00,33.95,33.96,33.84,33.86,157600.0,20.7605,20.7666,20.6932,20.7055,157600.0
2009-03-12 11:25:00,33.85,33.89,33.82,33.86,454200.0,20.6993,20.7238,20.681,20.7055,454200.0
2009-03-12 11:30:00,33.86,33.89,33.84,33.85,84400.0,20.7055,20.7238,20.6932,20.6993,84400.0
2009-03-12 11:35:00,33.85,33.93,33.83,33.93,166300.0,20.6993,20.7483,20.6871,20.7483,166300.0
2009-03-12 11:40:00,33.93,34.11,33.93,34.09,225100.0,20.7483,20.8583,20.7483,20.8461,225100.0
2009-03-12 11:45:00,34.1,34.16,34.06,34.07,531100.0,20.8522,20.8889,20.8278,20.8339,531100.0
2009-03-12 11:50:00,34.08,34.14,34.06,34.06,333200.0,20.84,20.8767,20.8278,20.8278,333200.0
2009-03-12 11:55:00,34.06,34.09,34.04,34.09,608300.0,20.8278,20.8461,20.8155,20.8461,608300.0
2009-03-12 12:00:00,34.09,34.12,34.08,34.1,204000.0,20.8461,20.8645,20.84,20.8522,204000.0
2009-03-12 12:05:00,34.11,34.21,34.06,34.19,358700.0,20.8583,20.9195,20.8278,20.9073,358700.0
2009-03-12 12:10:00,34.2,34.21,34.15,34.19,440300.0,20.9134,20.9195,20.8828,20.9073,440300.0
2009-03-12 12:15:00,34.19,34.22,34.13,34.15,273700.0,20.9073,20.9256,20.8706,20.8828,273700.0
2009-03-12 12:20:00,34.15,34.2,34.11,34.11,245500.0,20.8828,20.9134,20.8583,20.8583,245500.0
2009-03-12 12:25:00,34.11,34.11,34.02,34.09,279300.0,20.8583,20.8583,20.8033,20.8461,279300.0
2009-03-12 12:30:00,34.09,34.15,34.06,34.12,253000.0,20.8461,20.8828,20.8278,20.8645,253000.0
2009-03-12 12:35:00,34.11,34.17,34.09,34.11,327100.0,20.8583,20.895,20.8461,20.8583,327100.0
2009-03-12 12:40:00,34.11,34.13,34.1,34.12,98800.0,20.8583,20.8706,20.8522,20.8645,98800.0
2009-03-12 12:45:00,34.11,34.12,34.05,34.1,98600.0,20.8583,20.8645,20.8216,20.8522,98600.0
2009-03-12 12:50:00,34.11,34.19,34.07,34.19,193800.0,20.8583,20.9073,20.8339,20.9073,193800.0
2009-03-12 12:55:00,34.2,34.27,34.19,34.25,197100.0,20.9134,20.9562,20.9073,20.9439,197100.0
2009-03-12 13:00:00,34.25,34.28,34.18,34.28,852000.0,20.9439,20.9623,20.9011,20.9623,852000.0
2009-03-12 13:05:00,34.28,34.32,34.23,34.32,161000.0,20.9623,20.9868,20.9317,20.9868,161000.0
2009-03-12 13:10:00,34.32,34.35,34.26,34.29,250300.0,20.9868,21.0051,20.9501,20.9684,250300.0
2009-03-12 13:15:00,34.29,34.31,34.25,34.27,324600.0,20.9684,20.9806,20.9439,20.9562,324600.0
2009-03-12 13:20:00,34.27,34.35,34.26,34.33,282200.0,20.9562,21.0051,20.9501,20.9929,282200.0
2009-03-12 13:25:00,34.32,34.32,34.25,34.28,364400.0,20.9868,20.9868,20.9439,20.9623,364400.0
2009-03-12 13:30:00,34.28,34.3,34.25,34.28,129600.0,20.9623,20.9745,20.9439,20.9623,129600.0
2009-03-12 13:35:00,34.28,34.33,34.27,34.32,275900.0,20.9623,20.9929,20.9562,20.9868,275900.0
2009-03-12 13:40:00,34.33,34.4,34.32,34.37,102900.0,20.9929,21.0357,20.9868,21.0173,102900.0
2009-03-12 13:45:00,34.38,34.4,34.37,34.4,119600.0,21.0234,21.0357,21.0173,21.0357,119600.0
2009-03-12 13:50:00,34.4,34.43,34.35,34.42,324400.0,21.0357,21.054,21.0051,21.0479,324400.0
2009-03-12 13:55:00,34.43,34.43,34.37,34.41,187000.0,21.054,21.054,21.0173,21.0418,187000.0
2009-03-12 14:00:00,34.41,34.43,34.37,34.39,225200.0,21.0418,21.054,21.0173,21.0296,225200.0
2009-03-12 14:05:00,34.38,34.42,34.31,34.33,232400.0,21.0234,21.0479,20.9806,20.9929,232400.0
2009-03-12 14:10:00,34.33,34.51,34.33,34.43,511400.0,20.9929,21.1029,20.9929,21.054,511400.0
2009-03-12 14:15:00,34.44,34.53,34.42,34.5,882100.0,21.0601,21.1152,21.0479,21.0968,882100.0
2009-03-12 14:20:00,34.5,34.55,34.46,34.46,748500.0,21.0968,21.1274,21.0724,21.0724,748500.0
2009-03-12 14:25:00,34.46,34.5,34.45,34.48,214100.0,21.0724,21.0968,21.0662,21.0846,214100.0
2009-03-12 14:30:00,34.48,34.5,34.44,34.46,190800.0,21.0846,21.0968,21.0601,21.0724,190800.0
2009-03-12 14:35:00,34.46,34.52,34.45,34.48,455500.0,21.0724,21.1091,21.0662,21.0846,455500.0
2009-03-12 14:40:00,34.49,34.55,34.48,34.53,404900.0,21.0907,21.1274,21.0846,21.1152,404900.0
2009-03-12 14:45:00,34.53,34.62,34.52,34.61,168800.0,21.1152,21.1702,21.1091,21.1641,168800.0
2009-03-12 14:50:00,34.62,34.65,33.6,34.59,200400.0,21.1702,21.1886,20.5465,21.1519,200400.0
2009-03-12 14:55:00,34.58,34.62,34.57,34.58,158900.0,21.1457,21.1702,21.1396,21.1457,158900.0
2009-03-12 15:00:00,34.58,34.59,34.52,34.52,583800.0,21.1457,21.1519,21.1091,21.1091,583800.0
2009-03-12 15:05:00,34.52,34.59,34.5,34.59,533000.0,21.1091,21.1519,21.0968,21.1519,533000.0
2009-03-12 15:10:00,34.59,34.71,34.59,34.71,272000.0,21.1519,21.2252,21.1519,21.2252,272000.0
2009-03-12 15:15:00,34.71,34.74,34.65,34.72,591400.0,21.2252,21.2436,21.1886,21.2314,591400.0
2009-03-12 15:20:00,34.72,34.74,34.64,34.65,516100.0,21.2314,21.2436,21.1824,21.1886,516100.0
2009-03-12 15:25:00,34.66,34.74,34.61,34.73,659100.0,21.1947,21.2436,21.1641,21.2375,659100.0
2009-03-12 15:30:00,34.73,34.74,34.66,34.71,829400.0,21.2375,21.2436,21.1947,21.2252,829400.0
2009-03-12 15:35:00,34.71,34.76,34.65,34.74,597900.0,21.2252,21.2558,21.1886,21.2436,597900.0
2009-03-12 15:40:00,34.74,34.83,34.74,34.8,410500.0,21.2436,21.2986,21.2436,21.2803,410500.0
2009-03-12 15:45:00,34.8,34.86,34.78,34.85,382800.0,21.2803,21.317,21.268,21.3109,382800.0
2009-03-12 15:50:00,34.85,34.88,34.78,34.79,860800.0,21.3109,21.3292,21.268,21.2742,860800.0
2009-03-12 15:55:00,34.8,34.8,34.71,34.78,879900.0,21.2803,21.2803,21.2252,21.268,879900.0
2009-03-13 09:30:00,34.99,35.0,34.84,34.86,553700.0,21.3965,21.4026,21.3047,21.317,553700.0
2009-03-13 09:35:00,34.86,34.98,34.86,34.9,919900.0,21.317,21.3903,21.317,21.3414,919900.0
2009-03-13 09:40:00,34.9,34.95,34.79,34.84,884700.0,21.3414,21.372,21.2742,21.3047,884700.0
2009-03-13 09:45:00,34.84,34.96,34.81,34.87,592600.0,21.3047,21.3781,21.2864,21.3231,592600.0
2009-03-13 09:50:00,34.87,34.92,34.84,34.92,334600.0,21.3231,21.3537,21.3047,21.3537,334600.0
2009-03-13 09:55:00,34.92,35.0,34.85,35.0,476600.0,21.3537,21.4026,21.3109,21.4026,476600.0
2009-03-13 10:00:00,34.99,35.03,34.89,35.0,376000.0,21.3965,21.4209,21.3353,21.4026,376000.0
2009-03-13 10:05:00,35.0,35.12,34.96,35.11,401600.0,21.4026,21.476,21.3781,21.4698,401600.0
2009-03-13 10:10:00,35.11,35.14,34.99,35.0,525100.0,21.4698,21.4882,21.3965,21.4026,525100.0
2009-03-13 10:15:00,35.0,35.04,34.97,35.0,328700.0,21.4026,21.427,21.3842,21.4026,328700.0
2009-03-13 10:20:00,35.0,35.05,34.93,34.94,535600.0,21.4026,21.4332,21.3598,21.3659,535600.0
2009-03-13 10:25:00,34.94,34.95,34.82,34.83,498800.0,21.3659,21.372,21.2925,21.2986,498800.0
2009-03-13 10:30:00,34.83,34.85,34.74,34.82,329600.0,21.2986,21.3109,21.2436,21.2925,329600.0
2009-03-13 10:35:00,34.82,34.86,34.77,34.84,342500.0,21.2925,21.317,21.2619,21.3047,342500.0
2009-03-13 10:40:00,34.85,34.94,34.85,34.93,400400.0,21.3109,21.3659,21.3109,21.3598,400400.0
2009-03-13 10:45:00,34.94,35.04,34.9,34.98,581400.0,21.3659,21.427,21.3414,21.3903,581400.0
2009-03-13 10:50:00,34.98,34.98,34.81,34.84,299100.0,21.3903,21.3903,21.2864,21.3047,299100.0
2009-03-13 10:55:00,34.84,34.86,34.77,34.79,382700.0,21.3047,21.317,21.2619,21.2742,382700.0
2009-03-13 11:00:00,34.78,34.88,34.75,34.84,344200.0,21.268,21.3292,21.2497,21.3047,344200.0
2009-03-13 11:05:00,34.84,34.84,34.68,34.71,349600.0,21.3047,21.3047,21.2069,21.2252,349600.0
2009-03-13 11:10:00,34.7,34.74,34.67,34.72,301400.0,21.2191,21.2436,21.2008,21.2314,301400.0
2009-03-13 11:15:00,34.73,34.76,34.68,34.68,432700.0,21.2375,21.2558,21.2069,21.2069,432700.0
2009-03-13 11:20:00,34.68,34.72,34.62,34.7,487800.0,21.2069,21.2314,21.1702,21.2191,487800.0
2009-03-13 11:25:00,34.7,34.72,34.65,34.71,418400.0,21.2191,21.2314,21.1886,21.2252,418400.0
2009-03-13 11:30:00,34.71,34.72,34.59,34.59,400800.0,21.2252,21.2314,21.1519,21.1519,400800.0
2009-03-13 11:35:00,34.6,34.64,34.54,34.56,439200.0,21.158,21.1824,21.1213,21.1335,439200.0
2009-03-13 11:40:00,34.56,34.56,34.49,34.51,1004700.0,21.1335,21.1335,21.0907,21.1029,1004700.0
2009-03-13 11:45:00,34.51,34.53,34.42,34.49,282600.0,21.1029,21.1152,21.0479,21.0907,282600.0
2009-03-13 11:50:00,34.48,34.55,34.48,34.49,406400.0,21.0846,21.1274,21.0846,21.0907,406400.0
2009-03-13 11:55:00,34.49,34.58,34.48,34.55,450700.0,21.0907,21.1457,21.0846,21.1274,450700.0
2009-03-13 12:00:00,34.55,34.65,34.54,34.61,367500.0,21.1274,21.1886,21.1213,21.1641,367500.0
2009-03-13 12:05:00,34.6,34.62,34.56,34.62,258300.0,21.158,21.1702,21.1335,21.1702,258300.0
2009-03-13 12:10:00,34.62,34.62,34.5,34.53,184700.0,21.1702,21.1702,21.0968,21.1152,184700.0
2009-03-13 12:15:00,34.53,34.54,34.47,34.49,161100.0,21.1152,21.1213,21.0785,21.0907,161100.0
2009-03-13 12:20:00,34.49,34.53,34.47,34.53,535100.0,21.0907,21.1152,21.0785,21.1152,535100.0
2009-03-13 12:25:00,34.53,34.63,34.52,34.57,889400.0,21.1152,21.1763,21.1091,21.1396,889400.0
2009-03-13 12:30:00,34.57,34.65,34.55,34.61,593200.0,21.1396,21.1886,21.1274,21.1641,593200.0
2009-03-13 12:35:00,34.61,34.69,34.61,34.64,298200.0,21.1641,21.213,21.1641,21.1824,298200.0
2009-03-13 12:40:00,34.63,34.73,34.61,34.72,414600.0,21.1763,21.2375,21.1641,21.2314,414600.0
2009-03-13 12:45:00,34.72,34.8,34.71,34.73,378500.0,21.2314,21.2803,21.2252,21.2375,378500.0
2009-03-13 12:50:00,34.72,34.74,34.63,34.66,284400.0,21.2314,21.2436,21.1763,21.1947,284400.0
2009-03-13 12:55:00,34.67,34.73,34.63,34.73,269700.0,21.2008,21.2375,21.1763,21.2375,269700.0
2009-03-13 13:00:00,34.72,34.75,34.71,34.72,178100.0,21.2314,21.2497,21.2252,21.2314,178100.0
2009-03-13 13:05:00,34.72,34.75,34.71,34.75,184800.0,21.2314,21.2497,21.2252,21.2497,184800.0
2009-03-13 13:10:00,34.75,34.85,34.75,34.83,78100.0,21.2497,21.3109,21.2497,21.2986,78100.0
2009-03-13 13:15:00,34.84,34.85,34.79,34.83,119800.0,21.3047,21.3109,21.2742,21.2986,119800.0
2009-03-13 13:20:00,34.84,34.87,34.81,34.87,343500.0,21.3047,21.3231,21.2864,21.3231,343500.0
2009-03-13 13:25:00,34.87,34.91,34.84,34.88,172900.0,21.3231,21.3475,21.3047,21.3292,172900.0
2009-03-13 13:30:00,34.89,34.9,34.83,34.85,88300.0,21.3353,21.3414,21.2986,21.3109,88300.0
2009-03-13 13:35:00,34.85,34.88,34.75,34.77,223000.0,21.3109,21.3292,21.2497,21.2619,223000.0
2009-03-13 13:40:00,34.77,34.79,34.75,34.77,111500.0,21.2619,21.2742,21.2497,21.2619,111500.0
2009-03-13 13:45:00,34.76,34.78,34.74,34.76,136200.0,21.2558,21.268,21.2436,21.2558,136200.0
2009-03-13 13:50:00,34.77,34.85,34.77,34.79,180800.0,21.2619,21.3109,21.2619,21.2742,180800.0
2009-03-13 13:55:00,34.79,34.85,34.78,34.84,128400.0,21.2742,21.3109,21.268,21.3047,128400.0
2009-03-13 14:00:00,34.84,34.9,34.83,34.85,291400.0,21.3047,21.3414,21.2986,21.3109,291400.0
2009-03-13 14:05:00,34.85,34.94,34.83,34.92,305100.0,21.3109,21.3659,21.2986,21.3537,305100.0
2009-03-13 14:10:00,34.92,34.94,34.88,34.91,167800.0,21.3537,21.3659,21.3292,21.3475,167800.0
2009-03-13 14:15:00,34.91,34.93,34.83,34.85,113000.0,21.3475,21.3598,21.2986,21.3109,113000.0
2009-03-13 14:20:00,34.85,34.86,34.78,34.79,158600.0,21.3109,21.317,21.268,21.2742,158600.0
2009-03-13 14:25:00,34.79,34.84,34.78,34.83,181600.0,21.2742,21.3047,21.268,21.2986,181600.0
2009-03-13 14:30:00,34.82,34.89,34.79,34.88,313500.0,21.2925,21.3353,21.2742,21.3292,313500.0
2009-03-13 14:35:00,34.88,34.97,34.88,34.9,460000.0,21.3292,21.3842,21.3292,21.3414,460000.0
2009-03-13 14:40:00,34.91,34.92,34.88,34.9,165500.0,21.3475,21.3537,21.3292,21.3414,165500.0
2009-03-13 14:45:00,34.9,35.0,34.9,34.97,284100.0,21.3414,21.4026,21.3414,21.3842,284100.0
2009-03-13 14:50:00,34.97,34.99,34.95,34.98,125300.0,21.3842,21.3965,21.372,21.3903,125300.0
2009-03-13 14:55:00,34.98,34.98,34.86,34.87,149600.0,21.3903,21.3903,21.317,21.3231,149600.0
2009-03-13 15:00:00,34.87,34.94,34.86,34.92,258300.0,21.3231,21.3659,21.317,21.3537,258300.0
2009-03-13 15:05:00,34.92,34.96,34.88,34.96,496900.0,21.3537,21.3781,21.3292,21.3781,496900.0
2009-03-13 15:10:00,34.96,34.98,34.92,34.93,268000.0,21.3781,21.3903,21.3537,21.3598,268000.0
2009-03-13 15:15:00,34.93,35.06,34.92,35.05,185400.0,21.3598,21.4393,21.3537,21.4332,185400.0
2009-03-13 15:20:00,35.05,35.07,35.01,35.05,408000.0,21.4332,21.4454,21.4087,21.4332,408000.0
2009-03-13 15:25:00,35.06,35.09,35.04,35.06,251500.0,21.4393,21.4576,21.427,21.4393,251500.0
2009-03-13 15:30:00,35.07,35.08,34.96,34.98,435700.0,21.4454,21.4515,21.3781,21.3903,435700.0
2009-03-13 15:35:00,34.99,35.03,34.95,35.01,239500.0,21.3965,21.4209,21.372,21.4087,239500.0
2009-03-13 15:40:00,35.01,35.07,34.99,35.02,292100.0,21.4087,21.4454,21.3965,21.4148,292100.0
2009-03-13 15:45:00,35.02,35.04,34.92,34.95,628100.0,21.4148,21.427,21.3537,21.372,628100.0
2009-03-13 15:50:00,34.95,35.0,34.92,35.0,1071600.0,21.372,21.4026,21.3537,21.4026,1071600.0
2009-03-13 15:55:00,35.01,35.03,34.92,35.0,1338800.0,21.4087,21.4209,21.3537,21.4026,1338800.0
2009-03-16 09:30:00,35.61,35.7,35.54,35.58,825900.0,21.7756,21.8306,21.7328,21.7572,825900.0
2009-03-16 09:35:00,35.57,35.7,35.55,35.68,636500.0,21.7511,21.8306,21.7389,21.8184,636500.0
2009-03-16 09:40:00,35.68,35.72,35.61,35.62,882900.0,21.8184,21.8429,21.7756,21.7817,882900.0
2009-03-16 09:45:00,35.63,35.68,35.61,35.65,462800.0,21.7878,21.8184,21.7756,21.8001,462800.0
2009-03-16 09:50:00,35.64,35.66,35.56,35.63,536100.0,21.7939,21.8062,21.745,21.7878,536100.0
2009-03-16 09:55:00,35.63,35.68,35.57,35.63,611400.0,21.7878,21.8184,21.7511,21.7878,611400.0
2009-03-16 10:00:00,35.62,35.68,35.6,35.68,408400.0,21.7817,21.8184,21.7695,21.8184,408400.0
2009-03-16 10:05:00,35.68,35.68,35.54,35.57,684600.0,21.8184,21.8184,21.7328,21.7511,684600.0
2009-03-16 10:10:00,35.57,35.57,35.44,35.45,300600.0,21.7511,21.7511,21.6716,21.6778,300600.0
2009-03-16 10:15:00,35.45,35.46,35.41,35.42,597700.0,21.6778,21.6839,21.6533,21.6594,597700.0
2009-03-16 10:20:00,35.42,35.5,35.38,35.49,336600.0,21.6594,21.7083,21.6349,21.7022,336600.0
2009-03-16 10:25:00,35.48,35.49,35.41,35.42,249300.0,21.6961,21.7022,21.6533,21.6594,249300.0
2009-03-16 10:30:00,35.43,35.67,35.42,35.66,372800.0,21.6655,21.8123,21.6594,21.8062,372800.0
2009-03-16 10:35:00,35.65,35.67,35.6,35.62,725400.0,21.8001,21.8123,21.7695,21.7817,725400.0
2009-03-16 10:40:00,35.62,35.65,35.57,35.58,132400.0,21.7817,21.8001,21.7511,21.7572,132400.0
2009-03-16 10:45:00,35.58,35.66,35.58,35.63,140300.0,21.7572,21.8062,21.7572,21.7878,140300.0
2009-03-16 10:50:00,35.64,35.66,35.58,35.59,184700.0,21.7939,21.8062,21.7572,21.7634,184700.0
2009-03-16 10:55:00,35.59,35.64,35.57,35.57,194100.0,21.7634,21.7939,21.7511,21.7511,194100.0
2009-03-16 11:00:00,35.57,35.61,35.56,35.6,194200.0,21.7511,21.7756,21.745,21.7695,194200.0
2009-03-16 11:05:00,35.61,35.69,35.61,35.66,269500.0,21.7756,21.8245,21.7756,21.8062,269500.0
2009-03-16 11:10:00,35.67,35.74,35.65,35.72,253900.0,21.8123,21.8551,21.8001,21.8429,253900.0
2009-03-16 11:15:00,35.72,35.8,35.72,35.8,164000.0,21.8429,21.8918,21.8429,21.8918,164000.0
2009-03-16 11:20:00,35.79,35.9,35.79,35.89,341800.0,21.8857,21.9529,21.8857,21.9468,341800.0
2009-03-16 11:25:00,35.9,35.95,35.89,35.9,423700.0,21.9529,21.9835,21.9468,21.9529,423700.0
2009-03-16 11:30:00,35.89,35.94,35.89,35.92,335600.0,21.9468,21.9774,21.9468,21.9652,335600.0
2009-03-16 11:35:00,35.92,35.92,35.88,35.9,553100.0,21.9652,21.9652,21.9407,21.9529,553100.0
2009-03-16 11:40:00,35.9,35.9,35.82,35.82,432100.0,21.9529,21.9529,21.904,21.904,432100.0
2009-03-16 11:45:00,35.83,35.87,35.81,35.82,207900.0,21.9101,21.9346,21.8979,21.904,207900.0
2009-03-16 11:50:00,35.82,35.85,35.76,35.77,97200.0,21.904,21.9224,21.8673,21.8734,97200.0
2009-03-16 11:55:00,35.78,35.81,35.77,35.79,354500.0,21.8795,21.8979,21.8734,21.8857,354500.0
2009-03-16 12:00:00,35.78,35.79,35.71,35.71,171100.0,21.8795,21.8857,21.8367,21.8367,171100.0
2009-03-16 12:05:00,35.72,35.74,35.69,35.72,129900.0,21.8429,21.8551,21.8245,21.8429,129900.0
2009-03-16 12:10:00,35.71,35.8,35.71,35.8,247500.0,21.8367,21.8918,21.8367,21.8918,247500.0
2009-03-16 12:15:00,35.8,35.83,35.79,35.83,133100.0,21.8918,21.9101,21.8857,21.9101,133100.0
2009-03-16 12:20:00,35.82,35.89,35.81,35.87,529000.0,21.904,21.9468,21.8979,21.9346,529000.0
2009-03-16 12:25:00,35.87,35.89,35.84,35.88,555100.0,21.9346,21.9468,21.9162,21.9407,555100.0
2009-03-16 12:30:00,35.89,35.96,35.89,35.95,293600.0,21.9468,21.9896,21.9468,21.9835,293600.0
2009-03-16 12:35:00,35.95,36.07,35.94,36.03,370300.0,21.9835,22.0569,21.9774,22.0324,370300.0
2009-03-16 12:40:00,36.03,36.04,36.0,36.02,201400.0,22.0324,22.0385,22.0141,22.0263,201400.0
2009-03-16 12:45:00,36.02,36.09,36.01,36.09,145700.0,22.0263,22.0691,22.0202,22.0691,145700.0
2009-03-16 12:50:00,36.09,36.13,36.07,36.13,151100.0,22.0691,22.0936,22.0569,22.0936,151100.0
2009-03-16 12:55:00,36.12,36.18,36.11,36.16,225300.0,22.0875,22.1241,22.0813,22.1119,225300.0
2009-03-16 13:00:00,36.15,36.18,36.11,36.13,165500.0,22.1058,22.1241,22.0813,22.0936,165500.0
2009-03-16 13:05:00,36.13,36.14,36.07,36.08,228600.0,22.0936,22.0997,22.0569,22.063,228600.0
2009-03-16 13:10:00,36.08,36.1,36.06,36.07,164500.0,22.063,22.0752,22.0508,22.0569,164500.0
2009-03-16 13:15:00,36.06,36.13,36.05,36.13,196100.0,22.0508,22.0936,22.0447,22.0936,196100.0
2009-03-16 13:20:00,36.13,36.13,36.08,36.11,187500.0,22.0936,22.0936,22.063,22.0813,187500.0
2009-03-16 13:25:00,36.1,36.12,36.07,36.1,171700.0,22.0752,22.0875,22.0569,22.0752,171700.0
2009-03-16 13:30:00,36.11,36.13,36.09,36.1,143000.0,22.0813,22.0936,22.0691,22.0752,143000.0
2009-03-16 13:35:00,36.1,36.19,36.09,36.19,126300.0,22.0752,22.1303,22.0691,22.1303,126300.0
2009-03-16 13:40:00,36.18,36.2,36.15,36.2,259600.0,22.1241,22.1364,22.1058,22.1364,259600.0
2009-03-16 13:45:00,36.2,36.23,36.15,36.16,198800.0,22.1364,22.1547,22.1058,22.1119,198800.0
2009-03-16 13:50:00,36.16,36.16,36.09,36.1,83500.0,22.1119,22.1119,22.0691,22.0752,83500.0
2009-03-16 13:55:00,36.1,36.1,36.01,36.02,172700.0,22.0752,22.0752,22.0202,22.0263,172700.0
2009-03-16 14:00:00,36.02,36.02,35.97,35.99,164700.0,22.0263,22.0263,21.9957,22.008,164700.0
2009-03-16 14:05:00,35.99,35.99,35.9,35.95,96800.0,22.008,22.008,21.9529,21.9835,96800.0
2009-03-16 14:10:00,35.94,35.97,35.9,35.95,171300.0,21.9774,21.9957,21.9529,21.9835,171300.0
2009-03-16 14:15:00,35.96,36.01,35.95,36.0,150900.0,21.9896,22.0202,21.9835,22.0141,150900.0
2009-03-16 14:20:00,36.0,36.0,35.9,35.9,115000.0,22.0141,22.0141,21.9529,21.9529,115000.0
2009-03-16 14:25:00,35.91,35.92,35.87,35.88,187100.0,21.959,21.9652,21.9346,21.9407,187100.0
2009-03-16 14:30:00,35.89,35.91,35.82,35.85,352100.0,21.9468,21.959,21.904,21.9224,352100.0
2009-03-16 14:35:00,35.85,35.87,35.81,35.85,531200.0,21.9224,21.9346,21.8979,21.9224,531200.0
2009-03-16 14:40:00,35.85,35.94,35.84,35.92,249100.0,21.9224,21.9774,21.9162,21.9652,249100.0
2009-03-16 14:45:00,35.92,35.95,35.9,35.93,161000.0,21.9652,21.9835,21.9529,21.9713,161000.0
2009-03-16 14:50:00,35.93,35.95,35.86,35.89,136900.0,21.9713,21.9835,21.9285,21.9468,136900.0
2009-03-16 14:55:00,35.88,35.9,35.75,35.77,257500.0,21.9407,21.9529,21.8612,21.8734,257500.0
2009-03-16 15:00:00,35.77,35.78,35.69,35.69,285500.0,21.8734,21.8795,21.8245,21.8245,285500.0
2009-03-16 15:05:00,35.7,35.75,35.67,35.73,364200.0,21.8306,21.8612,21.8123,21.849,364200.0
2009-03-16 15:10:00,35.72,35.74,35.66,35.68,480000.0,21.8429,21.8551,21.8062,21.8184,480000.0
2009-03-16 15:15:00,35.68,35.69,35.6,35.64,266200.0,21.8184,21.8245,21.7695,21.7939,266200.0
2009-03-16 15:20:00,35.64,35.64,35.49,35.49,200100.0,21.7939,21.7939,21.7022,21.7022,200100.0
2009-03-16 15:25:00,35.49,35.59,35.49,35.59,214900.0,21.7022,21.7634,21.7022,21.7634,214900.0
2009-03-16 15:30:00,35.59,35.59,35.54,35.56,333900.0,21.7634,21.7634,21.7328,21.745,333900.0
2009-03-16 15:35:00,35.56,35.57,35.41,35.41,352700.0,21.745,21.7511,21.6533,21.6533,352700.0
2009-03-16 15:40:00,35.42,35.43,35.31,35.37,1081200.0,21.6594,21.6655,21.5921,21.6288,1081200.0
2009-03-16 15:45:00,35.37,36.1,35.35,35.41,641100.0,21.6288,22.0752,21.6166,21.6533,641100.0
2009-03-16 15:50:00,35.4,35.44,35.36,35.38,970300.0,21.6472,21.6716,21.6227,21.6349,970300.0
2009-03-16 15:55:00,35.39,35.4,35.33,35.39,1568800.0,21.6411,21.6472,21.6044,21.6411,1568800.0
2009-03-17 09:30:00,35.28,35.41,35.25,35.4,1292800.0,21.5738,21.6533,21.5555,21.6472,1292800.0
2009-03-17 09:35:00,35.4,35.41,35.26,35.27,727800.0,21.6472,21.6533,21.5616,21.5677,727800.0
2009-03-17 09:40:00,35.26,35.26,35.14,35.15,508100.0,21.5616,21.5616,21.4882,21.4943,508100.0
2009-03-17 09:45:00,35.15,35.2,35.1,35.19,990900.0,21.4943,21.5249,21.4637,21.5188,990900.0
2009-03-17 09:50:00,35.19,35.31,35.19,35.31,466500.0,21.5188,21.5921,21.5188,21.5921,466500.0
2009-03-17 09:55:00,35.31,35.4,35.3,35.3,285900.0,21.5921,21.6472,21.586,21.586,285900.0
2009-03-17 10:00:00,35.29,35.5,35.28,35.43,269600.0,21.5799,21.7083,21.5738,21.6655,269600.0
2009-03-17 10:05:00,35.43,35.44,35.36,35.44,403000.0,21.6655,21.6716,21.6227,21.6716,403000.0
2009-03-17 10:10:00,35.43,35.48,35.34,35.4,463700.0,21.6655,21.6961,21.6105,21.6472,463700.0
2009-03-17 10:15:00,35.4,35.49,35.39,35.41,396300.0,21.6472,21.7022,21.6411,21.6533,396300.0
2009-03-17 10:20:00,35.4,35.53,35.4,35.53,364800.0,21.6472,21.7267,21.6472,21.7267,364800.0
2009-03-17 10:25:00,35.52,35.52,35.35,35.37,506100.0,21.7206,21.7206,21.6166,21.6288,506100.0
2009-03-17 10:30:00,35.37,35.38,35.32,35.37,566300.0,21.6288,21.6349,21.5983,21.6288,566300.0
2009-03-17 10:35:00,35.37,35.44,35.35,35.41,242400.0,21.6288,21.6716,21.6166,21.6533,242400.0
2009-03-17 10:40:00,35.4,35.5,35.36,35.49,183600.0,21.6472,21.7083,21.6227,21.7022,183600.0
2009-03-17 10:45:00,35.5,35.65,35.5,35.62,362000.0,21.7083,21.8001,21.7083,21.7817,362000.0
2009-03-17 10:50:00,35.62,35.67,35.58,35.65,648300.0,21.7817,21.8123,21.7572,21.8001,648300.0
2009-03-17 10:55:00,35.65,35.69,35.62,35.62,223900.0,21.8001,21.8245,21.7817,21.7817,223900.0
2009-03-17 11:00:00,35.61,35.61,35.54,35.55,215100.0,21.7756,21.7756,21.7328,21.7389,215100.0
2009-03-17 11:05:00,35.55,35.61,35.54,35.6,243300.0,21.7389,21.7756,21.7328,21.7695,243300.0
2009-03-17 11:10:00,35.6,35.61,35.53,35.56,279600.0,21.7695,21.7756,21.7267,21.745,279600.0
2009-03-17 11:15:00,35.56,35.58,35.48,35.51,441000.0,21.745,21.7572,21.6961,21.7144,441000.0
2009-03-17 11:20:00,35.51,35.59,35.5,35.51,233600.0,21.7144,21.7634,21.7083,21.7144,233600.0
2009-03-17 11:25:00,35.51,35.54,35.45,35.48,331200.0,21.7144,21.7328,21.6778,21.6961,331200.0
2009-03-17 11:30:00,35.47,35.48,35.4,35.42,226900.0,21.69,21.6961,21.6472,21.6594,226900.0
2009-03-17 11:35:00,35.42,35.45,35.4,35.44,381000.0,21.6594,21.6778,21.6472,21.6716,381000.0
2009-03-17 11:40:00,35.44,35.52,35.42,35.51,331100.0,21.6716,21.7206,21.6594,21.7144,331100.0
2009-03-17 11:45:00,35.51,35.53,35.49,35.52,213900.0,21.7144,21.7267,21.7022,21.7206,213900.0
2009-03-17 11:50:00,35.52,35.52,35.48,35.5,158200.0,21.7206,21.7206,21.6961,21.7083,158200.0
2009-03-17 11:55:00,35.5,35.58,35.48,35.58,266900.0,21.7083,21.7572,21.6961,21.7572,266900.0
2009-03-17 12:00:00,35.58,35.67,35.58,35.62,457700.0,21.7572,21.8123,21.7572,21.7817,457700.0
2009-03-17 12:05:00,35.62,35.64,35.58,35.58,306000.0,21.7817,21.7939,21.7572,21.7572,306000.0
2009-03-17 12:10:00,35.58,35.6,35.53,35.54,155900.0,21.7572,21.7695,21.7267,21.7328,155900.0
2009-03-17 12:15:00,35.54,35.6,35.54,35.6,131000.0,21.7328,21.7695,21.7328,21.7695,131000.0
2009-03-17 12:20:00,35.6,35.66,35.6,35.64,220600.0,21.7695,21.8062,21.7695,21.7939,220600.0
2009-03-17 12:25:00,35.64,35.7,35.64,35.68,185100.0,21.7939,21.8306,21.7939,21.8184,185100.0
2009-03-17 12:30:00,35.67,35.71,35.64,35.69,192400.0,21.8123,21.8367,21.7939,21.8245,192400.0
2009-03-17 12:35:00,35.7,35.84,35.69,35.82,187700.0,21.8306,21.9162,21.8245,21.904,187700.0
2009-03-17 12:40:00,35.82,35.95,35.82,35.86,587700.0,21.904,21.9835,21.904,21.9285,587700.0
2009-03-17 12:45:00,35.87,35.94,35.84,35.86,299200.0,21.9346,21.9774,21.9162,21.9285,299200.0
2009-03-17 12:50:00,35.86,35.94,35.85,35.91,487800.0,21.9285,21.9774,21.9224,21.959,487800.0
2009-03-17 12:55:00,35.92,35.93,35.88,35.89,128800.0,21.9652,21.9713,21.9407,21.9468,128800.0
2009-03-17 13:00:00,35.89,35.92,35.84,35.84,351900.0,21.9468,21.9652,21.9162,21.9162,351900.0
2009-03-17 13:05:00,35.85,35.85,35.82,35.83,49200.0,21.9224,21.9224,21.904,21.9101,49200.0
2009-03-17 13:10:00,35.83,35.89,35.82,35.86,99500.0,21.9101,21.9468,21.904,21.9285,99500.0
2009-03-17 13:15:00,35.86,35.96,35.85,35.93,282900.0,21.9285,21.9896,21.9224,21.9713,282900.0
2009-03-17 13:20:00,35.92,36.01,35.9,36.01,221000.0,21.9652,22.0202,21.9529,22.0202,221000.0
2009-03-17 13:25:00,36.01,36.02,35.96,35.96,244500.0,22.0202,22.0263,21.9896,21.9896,244500.0
2009-03-17 13:30:00,35.96,36.15,35.96,36.12,325800.0,21.9896,22.1058,21.9896,22.0875,325800.0
2009-03-17 13:35:00,36.12,36.13,36.07,36.07,148000.0,22.0875,22.0936,22.0569,22.0569,148000.0
2009-03-17 13:40:00,36.08,36.1,36.01,36.01,191800.0,22.063,22.0752,22.0202,22.0202,191800.0
2009-03-17 13:45:00,36.02,36.06,35.98,35.98,170700.0,22.0263,22.0508,22.0018,22.0018,170700.0
2009-03-17 13:50:00,35.98,35.98,35.89,35.91,232300.0,22.0018,22.0018,21.9468,21.959,232300.0
2009-03-17 13:55:00,35.91,35.92,35.8,35.85,343000.0,21.959,21.9652,21.8918,21.9224,343000.0
2009-03-17 14:00:00,35.85,35.87,35.8,35.82,196500.0,21.9224,21.9346,21.8918,21.904,196500.0
2009-03-17 14:05:00,35.82,35.88,35.82,35.85,691100.0,21.904,21.9407,21.904,21.9224,691100.0
2009-03-17 14:10:00,35.85,35.89,35.83,35.88,336100.0,21.9224,21.9468,21.9101,21.9407,336100.0
2009-03-17 14:15:00,35.89,35.91,35.85,35.88,116500.0,21.9468,21.959,21.9224,21.9407,116500.0
2009-03-17 14:20:00,35.87,35.93,35.86,35.92,481600.0,21.9346,21.9713,21.9285,21.9652,481600.0
2009-03-17 14:25:00,35.92,35.93,35.79,35.79,337400.0,21.9652,21.9713,21.8857,21.8857,337400.0
2009-03-17 14:30:00,35.78,35.85,35.78,35.8,146900.0,21.8795,21.9224,21.8795,21.8918,146900.0
2009-03-17 14:35:00,35.81,35.89,35.78,35.87,119700.0,21.8979,21.9468,21.8795,21.9346,119700.0
2009-03-17 14:40:00,35.87,35.99,35.87,35.99,267300.0,21.9346,22.008,21.9346,22.008,267300.0
2009-03-17 14:45:00,35.99,36.02,35.96,36.02,140800.0,22.008,22.0263,21.9896,22.0263,140800.0
2009-03-17 14:50:00,36.01,36.07,36.0,36.05,203500.0,22.0202,22.0569,22.0141,22.0447,203500.0
2009-03-17 14:55:00,36.05,36.07,35.97,35.98,291400.0,22.0447,22.0569,21.9957,22.0018,291400.0
2009-03-17 15:00:00,35.98,36.0,35.95,36.0,386900.0,22.0018,22.0141,21.9835,22.0141,386900.0
2009-03-17 15:05:00,35.99,36.18,35.99,36.18,503400.0,22.008,22.1241,22.008,22.1241,503400.0
2009-03-17 15:10:00,36.18,36.19,36.11,36.14,240300.0,22.1241,22.1303,22.0813,22.0997,240300.0
2009-03-17 15:15:00,36.15,36.18,36.12,36.15,358100.0,22.1058,22.1241,22.0875,22.1058,358100.0
2009-03-17 15:20:00,36.15,36.27,36.12,36.22,603500.0,22.1058,22.1792,22.0875,22.1486,603500.0
2009-03-17 15:25:00,36.22,36.24,36.15,36.16,296100.0,22.1486,22.1608,22.1058,22.1119,296100.0
2009-03-17 15:30:00,36.16,36.18,36.08,36.11,468400.0,22.1119,22.1241,22.063,22.0813,468400.0
2009-03-17 15:35:00,36.11,36.15,36.04,36.12,1022800.0,22.0813,22.1058,22.0385,22.0875,1022800.0
2009-03-17 15:40:00,36.12,36.24,36.12,36.22,748400.0,22.0875,22.1608,22.0875,22.1486,748400.0
2009-03-17 15:45:00,36.23,36.24,36.19,36.22,613700.0,22.1547,22.1608,22.1303,22.1486,613700.0
2009-03-17 15:50:00,36.22,36.25,36.2,36.22,883200.0,22.1486,22.167,22.1364,22.1486,883200.0
2009-03-17 15:55:00,36.21,36.38,36.19,36.37,2177200.0,22.1425,22.2464,22.1303,22.2403,2177200.0
2009-03-18 09:30:00,35.89,35.95,35.84,35.86,524500.0,21.9468,21.9835,21.9162,21.9285,524500.0
2009-03-18 09:35:00,35.86,35.88,35.82,35.87,785600.0,21.9285,21.9407,21.904,21.9346,785600.0
2009-03-18 09:40:00,35.87,35.91,35.79,35.89,313400.0,21.9346,21.959,21.8857,21.9468,313400.0
2009-03-18 09:45:00,35.9,35.92,35.84,35.86,318600.0,21.9529,21.9652,21.9162,21.9285,318600.0
2009-03-18 09:50:00,35.86,35.9,35.78,35.78,531000.0,21.9285,21.9529,21.8795,21.8795,531000.0
2009-03-18 09:55:00,35.78,35.82,35.76,35.8,337600.0,21.8795,21.904,21.8673,21.8918,337600.0
2009-03-18 10:00:00,35.81,35.83,35.77,35.82,488700.0,21.8979,21.9101,21.8734,21.904,488700.0
2009-03-18 10:05:00,35.82,35.85,35.72,35.73,514000.0,21.904,21.9224,21.8429,21.849,514000.0
2009-03-18 10:10:00,35.72,35.77,35.68,35.74,469300.0,21.8429,21.8734,21.8184,21.8551,469300.0
2009-03-18 10:15:00,35.74,35.8,35.71,35.77,514800.0,21.8551,21.8918,21.8367,21.8734,514800.0
2009-03-18 10:20:00,35.77,35.77,35.7,35.74,301400.0,21.8734,21.8734,21.8306,21.8551,301400.0
2009-03-18 10:25:00,35.73,35.78,35.72,35.76,162700.0,21.849,21.8795,21.8429,21.8673,162700.0
2009-03-18 10:30:00,35.75,35.75,35.61,35.61,272700.0,21.8612,21.8612,21.7756,21.7756,272700.0
2009-03-18 10:35:00,35.6,35.6,35.55,35.57,248600.0,21.7695,21.7695,21.7389,21.7511,248600.0
2009-03-18 10:40:00,35.57,35.62,35.56,35.62,234800.0,21.7511,21.7817,21.745,21.7817,234800.0
2009-03-18 10:45:00,35.61,35.68,35.6,35.68,464800.0,21.7756,21.8184,21.7695,21.8184,464800.0
2009-03-18 10:50:00,35.67,35.69,35.63,35.67,252900.0,21.8123,21.8245,21.7878,21.8123,252900.0
2009-03-18 10:55:00,35.67,35.8,35.66,35.79,314500.0,21.8123,21.8918,21.8062,21.8857,314500.0
2009-03-18 11:00:00,35.79,35.8,35.74,35.78,304800.0,21.8857,21.8918,21.8551,21.8795,304800.0
2009-03-18 11:05:00,35.78,35.83,35.77,35.77,342400.0,21.8795,21.9101,21.8734,21.8734,342400.0
2009-03-18 11:10:00,35.77,35.83,35.77,35.78,718400.0,21.8734,21.9101,21.8734,21.8795,718400.0
2009-03-18 11:15:00,35.79,35.8,35.72,35.72,333700.0,21.8857,21.8918,21.8429,21.8429,333700.0
2009-03-18 11:20:00,35.72,35.75,35.64,35.68,601000.0,21.8429,21.8612,21.7939,21.8184,601000.0
2009-03-18 11:25:00,35.68,35.7,35.62,35.66,453300.0,21.8184,21.8306,21.7817,21.8062,453300.0
2009-03-18 11:30:00,35.66,35.73,35.65,35.69,265300.0,21.8062,21.849,21.8001,21.8245,265300.0
2009-03-18 11:35:00,35.68,35.71,35.59,35.6,257100.0,21.8184,21.8367,21.7634,21.7695,257100.0
2009-03-18 11:40:00,35.61,35.69,35.59,35.69,260300.0,21.7756,21.8245,21.7634,21.8245,260300.0
2009-03-18 11:45:00,35.69,35.74,35.68,35.68,299300.0,21.8245,21.8551,21.8184,21.8184,299300.0
2009-03-18 11:50:00,35.67,35.75,35.65,35.73,285400.0,21.8123,21.8612,21.8001,21.849,285400.0
2009-03-18 11:55:00,35.74,35.77,35.73,35.77,115300.0,21.8551,21.8734,21.849,21.8734,115300.0
2009-03-18 12:00:00,35.78,35.88,35.77,35.86,288800.0,21.8795,21.9407,21.8734,21.9285,288800.0
2009-03-18 12:05:00,35.87,35.93,35.86,35.93,134800.0,21.9346,21.9713,21.9285,21.9713,134800.0
2009-03-18 12:10:00,35.93,35.94,35.9,35.91,157800.0,21.9713,21.9774,21.9529,21.959,157800.0
2009-03-18 12:15:00,35.91,36.0,35.91,36.0,177000.0,21.959,22.0141,21.959,22.0141,177000.0
2009-03-18 12:20:00,35.99,36.0,35.92,35.93,98000.0,22.008,22.0141,21.9652,21.9713,98000.0
2009-03-18 12:25:00,35.93,35.93,35.87,35.89,184300.0,21.9713,21.9713,21.9346,21.9468,184300.0
2009-03-18 12:30:00,35.89,35.91,35.84,35.9,220300.0,21.9468,21.959,21.9162,21.9529,220300.0
2009-03-18 12:35:00,35.91,35.97,35.87,35.88,252500.0,21.959,21.9957,21.9346,21.9407,252500.0
2009-03-18 12:40:00,35.88,35.94,35.87,35.93,245800.0,21.9407,21.9774,21.9346,21.9713,245800.0
2009-03-18 12:45:00,35.92,35.96,35.88,35.88,480600.0,21.9652,21.9896,21.9407,21.9407,480600.0
2009-03-18 12:50:00,35.88,35.9,35.85,35.89,228300.0,21.9407,21.9529,21.9224,21.9468,228300.0
2009-03-18 12:55:00,35.9,36.06,35.88,36.04,231800.0,21.9529,22.0508,21.9407,22.0385,231800.0
2009-03-18 13:00:00,36.04,36.04,35.99,36.0,137700.0,22.0385,22.0385,22.008,22.0141,137700.0
2009-03-18 13:05:00,35.99,36.04,35.99,36.01,232600.0,22.008,22.0385,22.008,22.0202,232600.0
2009-03-18 13:10:00,36.02,36.03,35.98,36.02,106900.0,22.0263,22.0324,22.0018,22.0263,106900.0
2009-03-18 13:15:00,36.01,36.02,35.92,35.93,143500.0,22.0202,22.0263,21.9652,21.9713,143500.0
2009-03-18 13:20:00,35.93,36.01,35.93,35.99,187500.0,21.9713,22.0202,21.9713,22.008,187500.0
2009-03-18 13:25:00,35.99,36.03,35.99,36.01,184400.0,22.008,22.0324,22.008,22.0202,184400.0
2009-03-18 13:30:00,36.01,36.05,35.99,35.99,99600.0,22.0202,22.0447,22.008,22.008,99600.0
2009-03-18 13:35:00,36.0,36.05,36.0,36.05,177100.0,22.0141,22.0447,22.0141,22.0447,177100.0
2009-03-18 13:40:00,36.05,36.16,36.04,36.16,283800.0,22.0447,22.1119,22.0385,22.1119,283800.0
2009-03-18 13:45:00,36.15,36.18,36.09,36.11,249400.0,22.1058,22.1241,22.0691,22.0813,249400.0
2009-03-18 13:50:00,36.12,36.16,36.12,36.13,193900.0,22.0875,22.1119,22.0875,22.0936,193900.0
2009-03-18 13:55:00,36.12,36.13,36.03,36.04,342700.0,22.0875,22.0936,22.0324,22.0385,342700.0
2009-03-18 14:00:00,36.03,36.03,35.94,35.96,211400.0,22.0324,22.0324,21.9774,21.9896,211400.0
2009-03-18 14:05:00,35.97,36.01,35.96,36.0,206900.0,21.9957,22.0202,21.9896,22.0141,206900.0
2009-03-18 14:10:00,35.99,36.05,35.97,36.02,158700.0,22.008,22.0447,21.9957,22.0263,158700.0
2009-03-18 14:15:00,36.01,36.73,35.99,36.55,1327800.0,22.0202,22.4605,22.008,22.3504,1327800.0
2009-03-18 14:20:00,36.55,37.03,36.54,36.98,1326400.0,22.3504,22.6439,22.3443,22.6134,1326400.0
2009-03-18 14:25:00,36.97,37.0,36.79,36.86,1484000.0,22.6072,22.6256,22.4972,22.54,1484000.0
2009-03-18 14:30:00,36.86,37.23,36.86,36.99,1573200.0,22.54,22.7662,22.54,22.6195,1573200.0
2009-03-18 14:35:00,37.0,37.13,37.0,37.07,640900.0,22.6256,22.7051,22.6256,22.6684,640900.0
2009-03-18 14:40:00,37.08,37.3,37.0,37.25,667700.0,22.6745,22.809,22.6256,22.7785,667700.0
2009-03-18 14:45:00,37.25,37.47,37.14,37.46,702800.0,22.7785,22.913,22.7112,22.9069,702800.0
2009-03-18 14:50:00,37.46,37.51,37.3,37.45,1143300.0,22.9069,22.9374,22.809,22.9008,1143300.0
2009-03-18 14:55:00,37.44,37.53,37.4,37.41,597600.0,22.8946,22.9497,22.8702,22.8763,597600.0
2009-03-18 15:00:00,37.42,37.42,37.3,37.34,502100.0,22.8824,22.8824,22.809,22.8335,502100.0
2009-03-18 15:05:00,37.35,37.48,37.27,37.46,644300.0,22.8396,22.9191,22.7907,22.9069,644300.0
2009-03-18 15:10:00,37.45,37.55,37.41,37.45,753800.0,22.9008,22.9619,22.8763,22.9008,753800.0
2009-03-18 15:15:00,37.46,37.5,37.23,37.25,771000.0,22.9069,22.9313,22.7662,22.7785,771000.0
2009-03-18 15:20:00,37.25,37.25,36.94,37.08,1087100.0,22.7785,22.7785,22.5889,22.6745,1087100.0
2009-03-18 15:25:00,37.07,37.18,37.06,37.15,634800.0,22.6684,22.7357,22.6623,22.7173,634800.0
2009-03-18 15:30:00,37.15,37.17,36.96,37.04,1011500.0,22.7173,22.7295,22.6011,22.65,1011500.0
2009-03-18 15:35:00,37.04,37.13,36.92,36.97,950700.0,22.65,22.7051,22.5767,22.6072,950700.0
2009-03-18 15:40:00,36.98,37.17,36.98,37.16,1134600.0,22.6134,22.7295,22.6134,22.7234,1134600.0
2009-03-18 15:45:00,37.16,37.19,37.03,37.15,1351100.0,22.7234,22.7418,22.6439,22.7173,1351100.0
2009-03-18 15:50:00,37.16,37.34,37.16,37.34,1311800.0,22.7234,22.8335,22.7234,22.8335,1311800.0
2009-03-18 15:55:00,37.35,37.38,37.27,37.35,1998800.0,22.8396,22.858,22.7907,22.8396,1998800.0
2009-03-19 09:30:00,38.26,38.29,38.05,38.07,1099000.0,23.3961,23.4144,23.2677,23.2799,1099000.0
2009-03-19 09:35:00,38.07,38.08,37.99,38.0,1334000.0,23.2799,23.286,23.231,23.2371,1334000.0
2009-03-19 09:40:00,37.99,38.06,37.88,37.89,703300.0,23.231,23.2738,23.1637,23.1698,703300.0
2009-03-19 09:45:00,37.88,38.01,37.88,38.01,507800.0,23.1637,23.2432,23.1637,23.2432,507800.0
2009-03-19 09:50:00,38.01,38.01,37.75,37.76,674700.0,23.2432,23.2432,23.0842,23.0903,674700.0
2009-03-19 09:55:00,37.76,37.79,37.65,37.65,806800.0,23.0903,23.1087,23.0231,23.0231,806800.0
2009-03-19 10:00:00,37.64,37.76,37.61,37.73,546500.0,23.0169,23.0903,22.9986,23.072,546500.0
2009-03-19 10:05:00,37.73,37.74,37.61,37.61,541400.0,23.072,23.0781,22.9986,22.9986,541400.0
2009-03-19 10:10:00,37.62,37.81,37.59,37.78,631400.0,23.0047,23.1209,22.9864,23.1026,631400.0
2009-03-19 10:15:00,37.77,37.9,37.75,37.86,462800.0,23.0964,23.1759,23.0842,23.1515,462800.0
2009-03-19 10:20:00,37.86,37.94,37.85,37.9,665100.0,23.1515,23.2004,23.1454,23.1759,665100.0
2009-03-19 10:25:00,37.89,37.93,37.81,37.84,695200.0,23.1698,23.1943,23.1209,23.1392,695200.0
2009-03-19 10:30:00,37.84,37.98,37.83,37.96,542400.0,23.1392,23.2249,23.1331,23.2126,542400.0
2009-03-19 10:35:00,37.95,38.0,37.9,37.95,832000.0,23.2065,23.2371,23.1759,23.2065,832000.0
2009-03-19 10:40:00,37.95,38.06,37.92,37.98,992300.0,23.2065,23.2738,23.1882,23.2249,992300.0
2009-03-19 10:45:00,37.98,38.0,37.92,37.95,261900.0,23.2249,23.2371,23.1882,23.2065,261900.0
2009-03-19 10:50:00,37.96,37.97,37.86,37.87,312200.0,23.2126,23.2187,23.1515,23.1576,312200.0
2009-03-19 10:55:00,37.88,37.93,37.86,37.91,578200.0,23.1637,23.1943,23.1515,23.182,578200.0
2009-03-19 11:00:00,37.9,38.06,37.88,37.9,602800.0,23.1759,23.2738,23.1637,23.1759,602800.0
2009-03-19 11:05:00,37.9,37.93,37.83,37.83,723600.0,23.1759,23.1943,23.1331,23.1331,723600.0
2009-03-19 11:10:00,37.83,37.84,37.76,37.82,257100.0,23.1331,23.1392,23.0903,23.127,257100.0
2009-03-19 11:15:00,37.82,37.91,37.8,37.85,263700.0,23.127,23.182,23.1148,23.1454,263700.0
2009-03-19 11:20:00,37.86,37.95,37.83,37.93,244200.0,23.1515,23.2065,23.1331,23.1943,244200.0
2009-03-19 11:25:00,37.92,37.93,37.74,37.74,234200.0,23.1882,23.1943,23.0781,23.0781,234200.0
2009-03-19 11:30:00,37.73,37.75,37.7,37.72,414100.0,23.072,23.0842,23.0536,23.0659,414100.0
2009-03-19 11:35:00,37.71,37.76,37.66,37.66,336600.0,23.0597,23.0903,23.0292,23.0292,336600.0
2009-03-19 11:40:00,37.66,37.66,37.6,37.63,383200.0,23.0292,23.0292,22.9925,23.0108,383200.0
2009-03-19 11:45:00,37.63,37.65,37.58,37.62,335500.0,23.0108,23.0231,22.9803,23.0047,335500.0
2009-03-19 11:50:00,37.61,37.62,37.53,37.59,439200.0,22.9986,23.0047,22.9497,22.9864,439200.0
2009-03-19 11:55:00,37.6,37.74,37.58,37.71,400300.0,22.9925,23.0781,22.9803,23.0597,400300.0
2009-03-19 12:00:00,37.71,37.74,37.67,37.7,188100.0,23.0597,23.0781,23.0353,23.0536,188100.0
2009-03-19 12:05:00,37.7,37.7,37.6,37.62,234100.0,23.0536,23.0536,22.9925,23.0047,234100.0
2009-03-19 12:10:00,37.61,37.63,37.53,37.55,441400.0,22.9986,23.0108,22.9497,22.9619,441400.0
2009-03-19 12:15:00,37.55,37.55,37.47,37.51,251500.0,22.9619,22.9619,22.913,22.9374,251500.0
2009-03-19 12:20:00,37.51,37.57,37.46,37.56,205300.0,22.9374,22.9741,22.9069,22.968,205300.0
2009-03-19 12:25:00,37.55,37.61,37.51,37.61,406500.0,22.9619,22.9986,22.9374,22.9986,406500.0
2009-03-19 12:30:00,37.61,37.67,37.6,37.66,288200.0,22.9986,23.0353,22.9925,23.0292,288200.0
2009-03-19 12:35:00,37.67,37.69,37.6,37.67,634400.0,23.0353,23.0475,22.9925,23.0353,634400.0
2009-03-19 12:40:00,37.67,37.69,37.62,37.68,263200.0,23.0353,23.0475,23.0047,23.0414,263200.0
2009-03-19 12:45:00,37.67,37.74,37.65,37.7,235900.0,23.0353,23.0781,23.0231,23.0536,235900.0
2009-03-19 12:50:00,37.7,37.7,37.62,37.65,210400.0,23.0536,23.0536,23.0047,23.0231,210400.0
2009-03-19 12:55:00,37.65,37.72,37.56,37.59,350300.0,23.0231,23.0659,22.968,22.9864,350300.0
2009-03-19 13:00:00,37.58,37.63,37.54,37.58,220000.0,22.9803,23.0108,22.9558,22.9803,220000.0
2009-03-19 13:05:00,37.59,37.61,37.49,37.51,350300.0,22.9864,22.9986,22.9252,22.9374,350300.0
2009-03-19 13:10:00,37.51,37.61,37.49,37.58,706800.0,22.9374,22.9986,22.9252,22.9803,706800.0
2009-03-19 13:15:00,37.57,37.63,37.53,37.62,604200.0,22.9741,23.0108,22.9497,23.0047,604200.0
2009-03-19 13:20:00,37.62,37.73,37.6,37.69,241900.0,23.0047,23.072,22.9925,23.0475,241900.0
2009-03-19 13:25:00,37.7,37.71,37.64,37.65,362400.0,23.0536,23.0597,23.0169,23.0231,362400.0
2009-03-19 13:30:00,37.65,37.71,37.6,37.62,583700.0,23.0231,23.0597,22.9925,23.0047,583700.0
2009-03-19 13:35:00,37.62,37.63,37.54,37.61,425700.0,23.0047,23.0108,22.9558,22.9986,425700.0
2009-03-19 13:40:00,37.61,37.66,37.58,37.59,672000.0,22.9986,23.0292,22.9803,22.9864,672000.0
2009-03-19 13:45:00,37.59,37.7,37.59,37.66,342400.0,22.9864,23.0536,22.9864,23.0292,342400.0
2009-03-19 13:50:00,37.67,37.7,37.6,37.63,231800.0,23.0353,23.0536,22.9925,23.0108,231800.0
2009-03-19 13:55:00,37.62,37.63,37.56,37.56,248400.0,23.0047,23.0108,22.968,22.968,248400.0
2009-03-19 14:00:00,37.57,37.68,37.57,37.66,238300.0,22.9741,23.0414,22.9741,23.0292,238300.0
2009-03-19 14:05:00,37.66,37.68,37.6,37.62,851300.0,23.0292,23.0414,22.9925,23.0047,851300.0
2009-03-19 14:10:00,37.61,37.65,37.59,37.64,153700.0,22.9986,23.0231,22.9864,23.0169,153700.0
2009-03-19 14:15:00,37.64,37.64,37.54,37.57,339100.0,23.0169,23.0169,22.9558,22.9741,339100.0
2009-03-19 14:20:00,37.58,37.58,37.44,37.45,265800.0,22.9803,22.9803,22.8946,22.9008,265800.0
2009-03-19 14:25:00,37.46,37.51,37.46,37.48,151600.0,22.9069,22.9374,22.9069,22.9191,151600.0
2009-03-19 14:30:00,37.48,37.52,37.39,37.51,319900.0,22.9191,22.9436,22.8641,22.9374,319900.0
2009-03-19 14:35:00,37.5,37.53,37.4,37.45,261200.0,22.9313,22.9497,22.8702,22.9008,261200.0
2009-03-19 14:40:00,37.45,37.48,37.36,37.41,207800.0,22.9008,22.9191,22.8457,22.8763,207800.0
2009-03-19 14:45:00,37.42,37.45,37.37,37.38,267800.0,22.8824,22.9008,22.8518,22.858,267800.0
2009-03-19 14:50:00,37.37,37.41,37.29,37.33,341600.0,22.8518,22.8763,22.8029,22.8274,341600.0
2009-03-19 14:55:00,37.34,37.41,37.31,37.4,221900.0,22.8335,22.8763,22.8151,22.8702,221900.0
2009-03-19 15:00:00,37.4,37.53,37.37,37.5,603600.0,22.8702,22.9497,22.8518,22.9313,603600.0
2009-03-19 15:05:00,37.5,37.51,37.44,37.48,248700.0,22.9313,22.9374,22.8946,22.9191,248700.0
2009-03-19 15:10:00,37.47,37.5,37.4,37.42,530700.0,22.913,22.9313,22.8702,22.8824,530700.0
2009-03-19 15:15:00,37.42,37.51,37.42,37.5,166900.0,22.8824,22.9374,22.8824,22.9313,166900.0
2009-03-19 15:20:00,37.49,37.51,37.41,37.43,256200.0,22.9252,22.9374,22.8763,22.8885,256200.0
2009-03-19 15:25:00,37.42,37.46,37.37,37.44,269100.0,22.8824,22.9069,22.8518,22.8946,269100.0
2009-03-19 15:30:00,37.45,37.57,37.43,37.52,349700.0,22.9008,22.9741,22.8885,22.9436,349700.0
2009-03-19 15:35:00,37.52,37.55,37.42,37.44,362800.0,22.9436,22.9619,22.8824,22.8946,362800.0
2009-03-19 15:40:00,37.43,37.48,37.37,37.46,937100.0,22.8885,22.9191,22.8518,22.9069,937100.0
2009-03-19 15:45:00,37.45,37.53,37.45,37.48,713900.0,22.9008,22.9497,22.9008,22.9191,713900.0
2009-03-19 15:50:00,37.48,37.5,37.37,37.4,615400.0,22.9191,22.9313,22.8518,22.8702,615400.0
2009-03-19 15:55:00,37.39,37.41,37.31,37.39,929000.0,22.8641,22.8763,22.8151,22.8641,929000.0
2009-03-20 09:30:00,37.4,37.48,37.4,37.41,451700.0,22.8702,22.9191,22.8702,22.8763,451700.0
2009-03-20 09:35:00,37.41,37.41,37.35,37.37,442100.0,22.8763,22.8763,22.8396,22.8518,442100.0
2009-03-20 09:40:00,37.37,37.37,37.3,37.33,570600.0,22.8518,22.8518,22.809,22.8274,570600.0
2009-03-20 09:45:00,37.33,37.45,37.31,37.41,548100.0,22.8274,22.9008,22.8151,22.8763,548100.0
2009-03-20 09:50:00,37.41,37.56,37.41,37.48,434500.0,22.8763,22.968,22.8763,22.9191,434500.0
2009-03-20 09:55:00,37.48,37.5,37.34,37.37,510700.0,22.9191,22.9313,22.8335,22.8518,510700.0
2009-03-20 10:00:00,37.37,37.41,37.34,37.36,450500.0,22.8518,22.8763,22.8335,22.8457,450500.0
2009-03-20 10:05:00,37.36,37.37,37.24,37.32,644700.0,22.8457,22.8518,22.7723,22.8213,644700.0
2009-03-20 10:10:00,37.33,37.4,37.32,37.37,432900.0,22.8274,22.8702,22.8213,22.8518,432900.0
2009-03-20 10:15:00,37.37,37.43,37.32,37.33,388800.0,22.8518,22.8885,22.8213,22.8274,388800.0
2009-03-20 10:20:00,37.33,37.43,37.31,37.43,434200.0,22.8274,22.8885,22.8151,22.8885,434200.0
2009-03-20 10:25:00,37.43,37.53,37.41,37.53,332600.0,22.8885,22.9497,22.8763,22.9497,332600.0
2009-03-20 10:30:00,37.53,37.53,37.46,37.47,273400.0,22.9497,22.9497,22.9069,22.913,273400.0
2009-03-20 10:35:00,37.47,37.47,37.37,37.41,348800.0,22.913,22.913,22.8518,22.8763,348800.0
2009-03-20 10:40:00,37.41,37.41,37.32,37.34,979600.0,22.8763,22.8763,22.8213,22.8335,979600.0
2009-03-20 10:45:00,37.34,37.4,37.33,37.4,621000.0,22.8335,22.8702,22.8274,22.8702,621000.0
2009-03-20 10:50:00,37.39,37.47,37.35,37.47,341000.0,22.8641,22.913,22.8396,22.913,341000.0
2009-03-20 10:55:00,37.47,37.5,37.44,37.47,383000.0,22.913,22.9313,22.8946,22.913,383000.0
2009-03-20 11:00:00,37.46,37.46,37.36,37.36,326100.0,22.9069,22.9069,22.8457,22.8457,326100.0
2009-03-20 11:05:00,37.36,37.36,37.28,37.33,222600.0,22.8457,22.8457,22.7968,22.8274,222600.0
2009-03-20 11:10:00,37.33,37.33,37.26,37.27,330600.0,22.8274,22.8274,22.7846,22.7907,330600.0
2009-03-20 11:15:00,37.27,37.27,37.22,37.24,353900.0,22.7907,22.7907,22.7601,22.7723,353900.0
2009-03-20 11:20:00,37.24,37.24,37.1,37.11,229100.0,22.7723,22.7723,22.6867,22.6928,229100.0
2009-03-20 11:25:00,37.12,37.18,37.11,37.14,248100.0,22.699,22.7357,22.6928,22.7112,248100.0
2009-03-20 11:30:00,37.14,37.27,37.12,37.23,778800.0,22.7112,22.7907,22.699,22.7662,778800.0
2009-03-20 11:35:00,37.24,37.26,37.21,37.22,233700.0,22.7723,22.7846,22.754,22.7601,233700.0
2009-03-20 11:40:00,37.22,37.26,37.2,37.23,180400.0,22.7601,22.7846,22.7479,22.7662,180400.0
2009-03-20 11:45:00,37.24,37.24,37.11,37.13,316500.0,22.7723,22.7723,22.6928,22.7051,316500.0
2009-03-20 11:50:00,37.13,37.21,37.11,37.2,273900.0,22.7051,22.754,22.6928,22.7479,273900.0
2009-03-20 11:55:00,37.19,37.19,37.13,37.17,115800.0,22.7418,22.7418,22.7051,22.7295,115800.0
2009-03-20 12:00:00,37.17,37.2,37.14,37.17,447200.0,22.7295,22.7479,22.7112,22.7295,447200.0
2009-03-20 12:05:00,37.16,37.24,37.15,37.22,439500.0,22.7234,22.7723,22.7173,22.7601,439500.0
2009-03-20 12:10:00,37.22,37.34,37.21,37.34,580200.0,22.7601,22.8335,22.754,22.8335,580200.0
2009-03-20 12:15:00,37.33,37.42,37.31,37.42,230000.0,22.8274,22.8824,22.8151,22.8824,230000.0
2009-03-20 12:20:00,37.42,37.44,37.38,37.4,178600.0,22.8824,22.8946,22.858,22.8702,178600.0
2009-03-20 12:25:00,37.39,37.4,37.34,37.34,194000.0,22.8641,22.8702,22.8335,22.8335,194000.0
2009-03-20 12:30:00,37.35,37.42,37.33,37.41,453100.0,22.8396,22.8824,22.8274,22.8763,453100.0
2009-03-20 12:35:00,37.42,37.43,37.31,37.31,176300.0,22.8824,22.8885,22.8151,22.8151,176300.0
2009-03-20 12:40:00,37.32,37.35,37.27,37.28,214600.0,22.8213,22.8396,22.7907,22.7968,214600.0
2009-03-20 12:45:00,37.28,37.29,37.23,37.23,106800.0,22.7968,22.8029,22.7662,22.7662,106800.0
2009-03-20 12:50:00,37.24,37.24,37.09,37.15,641000.0,22.7723,22.7723,22.6806,22.7173,641000.0
2009-03-20 12:55:00,37.15,37.2,37.06,37.18,305400.0,22.7173,22.7479,22.6623,22.7357,305400.0
2009-03-20 13:00:00,37.18,37.21,37.17,37.19,160700.0,22.7357,22.754,22.7295,22.7418,160700.0
2009-03-20 13:05:00,37.19,37.21,37.14,37.14,405300.0,22.7418,22.754,22.7112,22.7112,405300.0
2009-03-20 13:10:00,37.14,37.21,37.1,37.2,164700.0,22.7112,22.754,22.6867,22.7479,164700.0
2009-03-20 13:15:00,37.21,37.21,37.14,37.14,135000.0,22.754,22.754,22.7112,22.7112,135000.0
2009-03-20 13:20:00,37.14,37.14,37.01,37.03,582500.0,22.7112,22.7112,22.6317,22.6439,582500.0
2009-03-20 13:25:00,37.03,37.04,36.94,36.97,390100.0,22.6439,22.65,22.5889,22.6072,390100.0
2009-03-20 13:30:00,36.96,37.05,36.95,37.03,375900.0,22.6011,22.6562,22.595,22.6439,375900.0
2009-03-20 13:35:00,37.04,37.04,36.91,36.92,311300.0,22.65,22.65,22.5705,22.5767,311300.0
2009-03-20 13:40:00,36.92,36.93,36.87,36.92,380800.0,22.5767,22.5828,22.5461,22.5767,380800.0
2009-03-20 13:45:00,36.92,36.92,36.79,36.81,361000.0,22.5767,22.5767,22.4972,22.5094,361000.0
2009-03-20 13:50:00,36.81,36.88,36.77,36.78,319400.0,22.5094,22.5522,22.4849,22.491,319400.0
2009-03-20 13:55:00,36.78,36.86,36.75,36.78,419600.0,22.491,22.54,22.4727,22.491,419600.0
2009-03-20 14:00:00,36.79,36.81,36.76,36.81,318100.0,22.4972,22.5094,22.4788,22.5094,318100.0
2009-03-20 14:05:00,36.81,36.81,36.68,36.7,276400.0,22.5094,22.5094,22.4299,22.4421,276400.0
2009-03-20 14:10:00,36.69,36.74,36.66,36.73,434600.0,22.436,22.4666,22.4177,22.4605,434600.0
2009-03-20 14:15:00,36.74,36.78,36.73,36.75,244800.0,22.4666,22.491,22.4605,22.4727,244800.0
2009-03-20 14:20:00,36.74,36.79,36.74,36.77,158600.0,22.4666,22.4972,22.4666,22.4849,158600.0
2009-03-20 14:25:00,36.77,36.82,36.7,36.8,194400.0,22.4849,22.5155,22.4421,22.5033,194400.0
2009-03-20 14:30:00,36.81,36.83,36.77,36.78,251600.0,22.5094,22.5216,22.4849,22.491,251600.0
2009-03-20 14:35:00,36.78,36.82,36.75,36.81,164500.0,22.491,22.5155,22.4727,22.5094,164500.0
2009-03-20 14:40:00,36.82,36.82,36.67,36.71,262000.0,22.5155,22.5155,22.4238,22.4482,262000.0
2009-03-20 14:45:00,36.72,36.78,36.68,36.75,402100.0,22.4544,22.491,22.4299,22.4727,402100.0
2009-03-20 14:50:00,36.76,36.8,36.73,36.78,1521200.0,22.4788,22.5033,22.4605,22.491,1521200.0
2009-03-20 14:55:00,36.78,36.89,36.74,36.86,670800.0,22.491,22.5583,22.4666,22.54,670800.0
2009-03-20 15:00:00,36.86,36.93,36.85,36.86,387000.0,22.54,22.5828,22.5339,22.54,387000.0
2009-03-20 15:05:00,36.86,36.91,36.75,36.91,711700.0,22.54,22.5705,22.4727,22.5705,711700.0
2009-03-20 15:10:00,36.9,36.96,36.84,36.85,548500.0,22.5644,22.6011,22.5277,22.5339,548500.0
2009-03-20 15:15:00,36.85,36.87,36.83,36.87,223800.0,22.5339,22.5461,22.5216,22.5461,223800.0
2009-03-20 15:20:00,36.86,37.02,36.85,37.01,304900.0,22.54,22.6378,22.5339,22.6317,304900.0
2009-03-20 15:25:00,37.01,37.02,36.93,36.94,372300.0,22.6317,22.6378,22.5828,22.5889,372300.0
2009-03-20 15:30:00,36.95,37.04,36.91,37.03,541600.0,22.595,22.65,22.5705,22.6439,541600.0
2009-03-20 15:35:00,37.03,37.07,36.92,36.95,390300.0,22.6439,22.6684,22.5767,22.595,390300.0
2009-03-20 15:40:00,36.95,36.97,36.86,36.88,529000.0,22.595,22.6072,22.54,22.5522,529000.0
2009-03-20 15:45:00,36.87,36.91,36.83,36.83,722800.0,22.5461,22.5705,22.5216,22.5216,722800.0
2009-03-20 15:50:00,36.83,36.91,36.83,36.89,1072800.0,22.5216,22.5705,22.5216,22.5583,1072800.0
2009-03-20 15:55:00,36.89,36.91,36.83,36.83,1523500.0,22.5583,22.5705,22.5216,22.5216,1523500.0
2009-03-23 09:30:00,38.12,38.17,38.05,38.1,830600.0,23.3105,23.341,23.2677,23.2982,830600.0
2009-03-23 09:35:00,38.1,38.19,38.03,38.16,753600.0,23.2982,23.3533,23.2554,23.3349,753600.0
2009-03-23 09:40:00,38.16,38.19,38.05,38.11,786000.0,23.3349,23.3533,23.2677,23.3043,786000.0
2009-03-23 09:45:00,38.11,38.13,37.97,37.98,967100.0,23.3043,23.3166,23.2187,23.2249,967100.0
2009-03-23 09:50:00,37.98,38.04,37.92,37.95,441700.0,23.2249,23.2615,23.1882,23.2065,441700.0
2009-03-23 09:55:00,37.96,38.0,37.93,37.99,444000.0,23.2126,23.2371,23.1943,23.231,444000.0
2009-03-23 10:00:00,37.99,38.27,37.99,38.21,1035300.0,23.231,23.4022,23.231,23.3655,1035300.0
2009-03-23 10:05:00,38.2,38.32,38.19,38.27,446400.0,23.3594,23.4328,23.3533,23.4022,446400.0
2009-03-23 10:10:00,38.28,38.35,38.23,38.29,378500.0,23.4083,23.4511,23.3777,23.4144,378500.0
2009-03-23 10:15:00,38.29,38.48,38.29,38.42,512000.0,23.4144,23.5306,23.4144,23.4939,512000.0
2009-03-23 10:20:00,38.42,38.45,38.36,38.38,569900.0,23.4939,23.5123,23.4572,23.4695,569900.0
2009-03-23 10:25:00,38.37,38.43,38.34,38.36,561000.0,23.4633,23.5,23.445,23.4572,561000.0
2009-03-23 10:30:00,38.35,38.43,38.34,38.42,251700.0,23.4511,23.5,23.445,23.4939,251700.0
2009-03-23 10:35:00,38.43,38.5,38.41,38.44,479100.0,23.5,23.5428,23.4878,23.5061,479100.0
2009-03-23 10:40:00,38.44,38.46,38.41,38.44,1089800.0,23.5061,23.5184,23.4878,23.5061,1089800.0
2009-03-23 10:45:00,38.44,38.45,38.32,38.36,410700.0,23.5061,23.5123,23.4328,23.4572,410700.0
2009-03-23 10:50:00,38.36,38.43,38.35,38.41,533200.0,23.4572,23.5,23.4511,23.4878,533200.0
2009-03-23 10:55:00,38.41,38.56,38.4,38.54,850800.0,23.4878,23.5795,23.4817,23.5673,850800.0
2009-03-23 11:00:00,38.55,38.62,38.53,38.61,560900.0,23.5734,23.6162,23.5612,23.6101,560900.0
2009-03-23 11:05:00,38.6,38.68,38.59,38.64,749300.0,23.604,23.6529,23.5979,23.6284,749300.0
2009-03-23 11:10:00,38.64,38.65,38.55,38.56,477300.0,23.6284,23.6346,23.5734,23.5795,477300.0
2009-03-23 11:15:00,38.56,38.59,38.5,38.54,415700.0,23.5795,23.5979,23.5428,23.5673,415700.0
2009-03-23 11:20:00,38.53,38.57,38.48,38.48,180700.0,23.5612,23.5856,23.5306,23.5306,180700.0
2009-03-23 11:25:00,38.49,38.49,38.44,38.46,428900.0,23.5367,23.5367,23.5061,23.5184,428900.0
2009-03-23 11:30:00,38.46,38.55,38.46,38.5,365700.0,23.5184,23.5734,23.5184,23.5428,365700.0
2009-03-23 11:35:00,38.5,38.53,38.48,38.5,180600.0,23.5428,23.5612,23.5306,23.5428,180600.0
2009-03-23 11:40:00,38.5,38.54,38.49,38.51,202000.0,23.5428,23.5673,23.5367,23.5489,202000.0
2009-03-23 11:45:00,38.52,38.57,38.5,38.52,316200.0,23.5551,23.5856,23.5428,23.5551,316200.0
2009-03-23 11:50:00,38.52,38.68,38.52,38.67,387200.0,23.5551,23.6529,23.5551,23.6468,387200.0
2009-03-23 11:55:00,38.67,38.77,38.65,38.73,358600.0,23.6468,23.7079,23.6346,23.6835,358600.0
2009-03-23 12:00:00,38.73,38.74,38.67,38.67,421500.0,23.6835,23.6896,23.6468,23.6468,421500.0
2009-03-23 12:05:00,38.68,38.69,38.62,38.69,347700.0,23.6529,23.659,23.6162,23.659,347700.0
2009-03-23 12:10:00,38.68,38.74,38.68,38.72,632800.0,23.6529,23.6896,23.6529,23.6774,632800.0
2009-03-23 12:15:00,38.72,38.75,38.67,38.68,149300.0,23.6774,23.6957,23.6468,23.6529,149300.0
2009-03-23 12:20:00,38.69,38.72,38.67,38.72,152000.0,23.659,23.6774,23.6468,23.6774,152000.0
2009-03-23 12:25:00,38.72,38.77,38.66,38.77,405300.0,23.6774,23.7079,23.6407,23.7079,405300.0
2009-03-23 12:30:00,38.77,38.77,38.72,38.72,274400.0,23.7079,23.7079,23.6774,23.6774,274400.0
2009-03-23 12:35:00,38.72,38.72,38.64,38.66,506700.0,23.6774,23.6774,23.6284,23.6407,506700.0
2009-03-23 12:40:00,38.66,38.67,38.6,38.61,421200.0,23.6407,23.6468,23.604,23.6101,421200.0
2009-03-23 12:45:00,38.61,38.66,38.59,38.65,295400.0,23.6101,23.6407,23.5979,23.6346,295400.0
2009-03-23 12:50:00,38.64,38.73,38.62,38.7,531700.0,23.6284,23.6835,23.6162,23.6651,531700.0
2009-03-23 12:55:00,38.69,38.71,38.62,38.62,661000.0,23.659,23.6712,23.6162,23.6162,661000.0
2009-03-23 13:00:00,38.62,38.66,38.57,38.58,565500.0,23.6162,23.6407,23.5856,23.5918,565500.0
2009-03-23 13:05:00,38.59,38.66,38.59,38.66,398200.0,23.5979,23.6407,23.5979,23.6407,398200.0
2009-03-23 13:10:00,38.67,38.84,38.66,38.81,312900.0,23.6468,23.7507,23.6407,23.7324,312900.0
2009-03-23 13:15:00,38.81,38.84,38.77,38.78,194500.0,23.7324,23.7507,23.7079,23.7141,194500.0
2009-03-23 13:20:00,38.77,38.84,38.76,38.8,235300.0,23.7079,23.7507,23.7018,23.7263,235300.0
2009-03-23 13:25:00,38.8,38.8,38.65,38.66,253700.0,23.7263,23.7263,23.6346,23.6407,253700.0
2009-03-23 13:30:00,38.66,38.7,38.62,38.63,249900.0,23.6407,23.6651,23.6162,23.6223,249900.0
2009-03-23 13:35:00,38.63,38.65,38.57,38.61,309700.0,23.6223,23.6346,23.5856,23.6101,309700.0
2009-03-23 13:40:00,38.61,38.64,38.59,38.63,154500.0,23.6101,23.6284,23.5979,23.6223,154500.0
2009-03-23 13:45:00,38.63,38.7,38.63,38.7,163900.0,23.6223,23.6651,23.6223,23.6651,163900.0
2009-03-23 13:50:00,38.69,38.73,38.65,38.68,735300.0,23.659,23.6835,23.6346,23.6529,735300.0
2009-03-23 13:55:00,38.68,38.7,38.63,38.66,196300.0,23.6529,23.6651,23.6223,23.6407,196300.0
2009-03-23 14:00:00,38.67,38.74,38.65,38.72,188300.0,23.6468,23.6896,23.6346,23.6774,188300.0
2009-03-23 14:05:00,38.72,38.75,38.7,38.72,431300.0,23.6774,23.6957,23.6651,23.6774,431300.0
2009-03-23 14:10:00,38.72,38.75,38.61,38.64,535600.0,23.6774,23.6957,23.6101,23.6284,535600.0
2009-03-23 14:15:00,38.64,38.68,38.61,38.68,223000.0,23.6284,23.6529,23.6101,23.6529,223000.0
2009-03-23 14:20:00,38.67,38.73,38.67,38.71,254900.0,23.6468,23.6835,23.6468,23.6712,254900.0
2009-03-23 14:25:00,38.72,38.82,38.72,38.8,298200.0,23.6774,23.7385,23.6774,23.7263,298200.0
2009-03-23 14:30:00,38.82,38.86,38.79,38.83,186800.0,23.7385,23.763,23.7202,23.7446,186800.0
2009-03-23 14:35:00,38.83,38.88,38.82,38.82,337800.0,23.7446,23.7752,23.7385,23.7385,337800.0
2009-03-23 14:40:00,38.82,38.85,38.77,38.85,217600.0,23.7385,23.7569,23.7079,23.7569,217600.0
2009-03-23 14:45:00,38.85,38.96,38.83,38.95,232500.0,23.7569,23.8241,23.7446,23.818,232500.0
2009-03-23 14:50:00,38.96,39.08,38.93,39.06,867100.0,23.8241,23.8975,23.8058,23.8853,867100.0
2009-03-23 14:55:00,39.06,39.09,38.99,39.05,947300.0,23.8853,23.9036,23.8425,23.8792,947300.0
2009-03-23 15:00:00,39.04,39.06,38.97,39.06,355100.0,23.873,23.8853,23.8302,23.8853,355100.0
2009-03-23 15:05:00,39.06,39.08,38.99,39.01,354000.0,23.8853,23.8975,23.8425,23.8547,354000.0
2009-03-23 15:10:00,39.0,39.09,39.0,39.08,297100.0,23.8486,23.9036,23.8486,23.8975,297100.0
2009-03-23 15:15:00,39.09,39.15,39.08,39.11,320100.0,23.9036,23.9403,23.8975,23.9158,320100.0
2009-03-23 15:20:00,39.12,39.14,39.05,39.1,266100.0,23.922,23.9342,23.8792,23.9097,266100.0
2009-03-23 15:25:00,39.11,39.14,39.06,39.14,310500.0,23.9158,23.9342,23.8853,23.9342,310500.0
2009-03-23 15:30:00,39.14,39.18,39.12,39.14,444300.0,23.9342,23.9587,23.922,23.9342,444300.0
2009-03-23 15:35:00,39.13,39.25,39.12,39.24,550100.0,23.9281,24.0015,23.922,23.9953,550100.0
2009-03-23 15:40:00,39.24,39.35,39.24,39.32,549800.0,23.9953,24.0626,23.9953,24.0443,549800.0
2009-03-23 15:45:00,39.32,39.41,39.31,39.4,980800.0,24.0443,24.0993,24.0382,24.0932,980800.0
2009-03-23 15:50:00,39.4,39.5,39.38,39.49,1099700.0,24.0932,24.1543,24.081,24.1482,1099700.0
2009-03-23 15:55:00,39.49,39.51,39.37,39.45,2974700.0,24.1482,24.1605,24.0748,24.1238,2974700.0
2009-03-24 09:30:00,38.47,38.53,38.39,38.47,993200.0,23.5245,23.5612,23.4756,23.5245,993200.0
2009-03-24 09:35:00,38.48,38.54,38.41,38.47,854200.0,23.5306,23.5673,23.4878,23.5245,854200.0
2009-03-24 09:40:00,38.47,38.51,38.38,38.49,345400.0,23.5245,23.5489,23.4695,23.5367,345400.0
2009-03-24 09:45:00,38.49,38.5,38.36,38.43,596800.0,23.5367,23.5428,23.4572,23.5,596800.0
2009-03-24 09:50:00,38.42,38.48,38.41,38.44,231300.0,23.4939,23.5306,23.4878,23.5061,231300.0
2009-03-24 09:55:00,38.46,38.56,38.45,38.54,517000.0,23.5184,23.5795,23.5123,23.5673,517000.0
2009-03-24 10:00:00,38.55,38.79,38.54,38.75,714000.0,23.5734,23.7202,23.5673,23.6957,714000.0
2009-03-24 10:05:00,38.75,38.77,38.64,38.64,694000.0,23.6957,23.7079,23.6284,23.6284,694000.0
2009-03-24 10:10:00,38.64,38.7,38.58,38.6,602500.0,23.6284,23.6651,23.5918,23.604,602500.0
2009-03-24 10:15:00,38.58,38.62,38.49,38.49,360600.0,23.5918,23.6162,23.5367,23.5367,360600.0
2009-03-24 10:20:00,38.49,38.53,38.46,38.51,262700.0,23.5367,23.5612,23.5184,23.5489,262700.0
2009-03-24 10:25:00,38.51,38.59,38.46,38.48,237900.0,23.5489,23.5979,23.5184,23.5306,237900.0
2009-03-24 10:30:00,38.48,38.48,38.42,38.47,243300.0,23.5306,23.5306,23.4939,23.5245,243300.0
2009-03-24 10:35:00,38.47,38.48,38.34,38.42,562500.0,23.5245,23.5306,23.445,23.4939,562500.0
2009-03-24 10:40:00,38.42,38.5,38.41,38.44,178600.0,23.4939,23.5428,23.4878,23.5061,178600.0
2009-03-24 10:45:00,38.44,38.46,38.36,38.46,208900.0,23.5061,23.5184,23.4572,23.5184,208900.0
2009-03-24 10:50:00,38.46,38.54,38.45,38.48,203400.0,23.5184,23.5673,23.5123,23.5306,203400.0
2009-03-24 10:55:00,38.47,38.52,38.43,38.43,177200.0,23.5245,23.5551,23.5,23.5,177200.0
2009-03-24 11:00:00,38.44,38.5,38.39,38.47,246100.0,23.5061,23.5428,23.4756,23.5245,246100.0
2009-03-24 11:05:00,38.47,38.56,38.46,38.56,231200.0,23.5245,23.5795,23.5184,23.5795,231200.0
2009-03-24 11:10:00,38.56,38.6,38.54,38.59,430300.0,23.5795,23.604,23.5673,23.5979,430300.0
2009-03-24 11:15:00,38.59,38.6,38.52,38.52,249600.0,23.5979,23.604,23.5551,23.5551,249600.0
2009-03-24 11:20:00,38.52,38.62,38.49,38.61,320800.0,23.5551,23.6162,23.5367,23.6101,320800.0
2009-03-24 11:25:00,38.6,38.7,38.6,38.65,231900.0,23.604,23.6651,23.604,23.6346,231900.0
2009-03-24 11:30:00,38.66,38.69,38.61,38.61,626800.0,23.6407,23.659,23.6101,23.6101,626800.0
2009-03-24 11:35:00,38.61,38.72,38.6,38.72,181800.0,23.6101,23.6774,23.604,23.6774,181800.0
2009-03-24 11:40:00,38.72,38.72,38.66,38.69,532500.0,23.6774,23.6774,23.6407,23.659,532500.0
2009-03-24 11:45:00,38.69,38.71,38.64,38.68,173300.0,23.659,23.6712,23.6284,23.6529,173300.0
2009-03-24 11:50:00,38.68,38.7,38.56,38.6,178200.0,23.6529,23.6651,23.5795,23.604,178200.0
2009-03-24 11:55:00,38.6,38.6,38.55,38.58,224700.0,23.604,23.604,23.5734,23.5918,224700.0
2009-03-24 12:00:00,38.57,38.57,38.52,38.53,245400.0,23.5856,23.5856,23.5551,23.5612,245400.0
2009-03-24 12:05:00,38.53,38.58,38.51,38.53,187000.0,23.5612,23.5918,23.5489,23.5612,187000.0
2009-03-24 12:10:00,38.53,38.64,38.51,38.61,350100.0,23.5612,23.6284,23.5489,23.6101,350100.0
2009-03-24 12:15:00,38.62,38.67,38.6,38.62,224700.0,23.6162,23.6468,23.604,23.6162,224700.0
2009-03-24 12:20:00,38.61,38.65,38.59,38.62,204600.0,23.6101,23.6346,23.5979,23.6162,204600.0
2009-03-24 12:25:00,38.63,38.71,38.63,38.7,154200.0,23.6223,23.6712,23.6223,23.6651,154200.0
2009-03-24 12:30:00,38.7,38.76,38.69,38.7,599600.0,23.6651,23.7018,23.659,23.6651,599600.0
2009-03-24 12:35:00,38.71,38.73,38.67,38.68,142800.0,23.6712,23.6835,23.6468,23.6529,142800.0
2009-03-24 12:40:00,38.67,38.7,38.62,38.63,388400.0,23.6468,23.6651,23.6162,23.6223,388400.0
2009-03-24 12:45:00,38.64,38.75,38.63,38.75,460100.0,23.6284,23.6957,23.6223,23.6957,460100.0
2009-03-24 12:50:00,38.75,38.9,38.75,38.9,666300.0,23.6957,23.7874,23.6957,23.7874,666300.0
2009-03-24 12:55:00,38.89,38.92,38.85,38.87,563400.0,23.7813,23.7997,23.7569,23.7691,563400.0
2009-03-24 13:00:00,38.87,38.89,38.83,38.85,479500.0,23.7691,23.7813,23.7446,23.7569,479500.0
2009-03-24 13:05:00,38.84,38.92,38.82,38.91,218100.0,23.7507,23.7997,23.7385,23.7935,218100.0
2009-03-24 13:10:00,38.91,38.92,38.82,38.87,139800.0,23.7935,23.7997,23.7385,23.7691,139800.0
2009-03-24 13:15:00,38.87,38.95,38.84,38.9,218200.0,23.7691,23.818,23.7507,23.7874,218200.0
2009-03-24 13:20:00,38.91,38.97,38.91,38.96,107400.0,23.7935,23.8302,23.7935,23.8241,107400.0
2009-03-24 13:25:00,38.96,39.03,38.9,38.92,518600.0,23.8241,23.8669,23.7874,23.7997,518600.0
2009-03-24 13:30:00,38.92,38.93,38.78,38.79,283600.0,23.7997,23.8058,23.7141,23.7202,283600.0
2009-03-24 13:35:00,38.78,38.81,38.75,38.79,213000.0,23.7141,23.7324,23.6957,23.7202,213000.0
2009-03-24 13:40:00,38.78,38.81,38.76,38.79,195600.0,23.7141,23.7324,23.7018,23.7202,195600.0
2009-03-24 13:45:00,38.79,38.85,38.75,38.75,299300.0,23.7202,23.7569,23.6957,23.6957,299300.0
2009-03-24 13:50:00,38.76,38.77,38.66,38.68,182900.0,23.7018,23.7079,23.6407,23.6529,182900.0
2009-03-24 13:55:00,38.68,38.75,38.67,38.72,160400.0,23.6529,23.6957,23.6468,23.6774,160400.0
2009-03-24 14:00:00,38.72,38.75,38.66,38.68,474400.0,23.6774,23.6957,23.6407,23.6529,474400.0
2009-03-24 14:05:00,38.69,38.82,38.69,38.81,192000.0,23.659,23.7385,23.659,23.7324,192000.0
2009-03-24 14:10:00,38.81,38.85,38.74,38.77,132000.0,23.7324,23.7569,23.6896,23.7079,132000.0
2009-03-24 14:15:00,38.77,38.83,38.72,38.78,250700.0,23.7079,23.7446,23.6774,23.7141,250700.0
2009-03-24 14:20:00,38.79,38.86,38.75,38.79,223300.0,23.7202,23.763,23.6957,23.7202,223300.0
2009-03-24 14:25:00,38.79,38.81,38.64,38.65,247600.0,23.7202,23.7324,23.6284,23.6346,247600.0
2009-03-24 14:30:00,38.66,38.74,38.64,38.68,552700.0,23.6407,23.6896,23.6284,23.6529,552700.0
2009-03-24 14:35:00,38.68,38.76,38.66,38.73,359200.0,23.6529,23.7018,23.6407,23.6835,359200.0
2009-03-24 14:40:00,38.72,38.78,38.7,38.77,253700.0,23.6774,23.7141,23.6651,23.7079,253700.0
2009-03-24 14:45:00,38.77,38.8,38.7,38.7,296100.0,23.7079,23.7263,23.6651,23.6651,296100.0
2009-03-24 14:50:00,38.71,38.76,38.59,38.62,220100.0,23.6712,23.7018,23.5979,23.6162,220100.0
2009-03-24 14:55:00,38.62,38.64,38.58,38.64,141000.0,23.6162,23.6284,23.5918,23.6284,141000.0
2009-03-24 15:00:00,38.64,38.69,38.58,38.59,455300.0,23.6284,23.659,23.5918,23.5979,455300.0
2009-03-24 15:05:00,38.6,38.6,38.51,38.55,248900.0,23.604,23.604,23.5489,23.5734,248900.0
2009-03-24 15:10:00,38.56,38.59,38.52,38.54,120300.0,23.5795,23.5979,23.5551,23.5673,120300.0
2009-03-24 15:15:00,38.55,38.67,38.54,38.6,242700.0,23.5734,23.6468,23.5673,23.604,242700.0
2009-03-24 15:20:00,38.6,38.65,38.55,38.56,418000.0,23.604,23.6346,23.5734,23.5795,418000.0
2009-03-24 15:25:00,38.57,38.59,38.51,38.58,257000.0,23.5856,23.5979,23.5489,23.5918,257000.0
2009-03-24 15:30:00,38.59,38.63,38.47,38.51,945000.0,23.5979,23.6223,23.5245,23.5489,945000.0
2009-03-24 15:35:00,38.52,38.61,38.51,38.56,632900.0,23.5551,23.6101,23.5489,23.5795,632900.0
2009-03-24 15:40:00,38.56,38.59,38.43,38.44,857500.0,23.5795,23.5979,23.5,23.5061,857500.0
2009-03-24 15:45:00,38.45,38.47,38.37,38.37,480600.0,23.5123,23.5245,23.4633,23.4633,480600.0
2009-03-24 15:50:00,38.38,38.41,38.26,38.27,430300.0,23.4695,23.4878,23.3961,23.4022,430300.0
2009-03-24 15:55:00,38.28,38.31,38.18,38.22,1409100.0,23.4083,23.4266,23.3472,23.3716,1409100.0
2009-03-25 09:30:00,38.56,38.69,38.54,38.66,505900.0,23.5795,23.659,23.5673,23.6407,505900.0
2009-03-25 09:35:00,38.66,38.67,38.56,38.62,262300.0,23.6407,23.6468,23.5795,23.6162,262300.0
2009-03-25 09:40:00,38.62,38.77,38.59,38.74,227800.0,23.6162,23.7079,23.5979,23.6896,227800.0
2009-03-25 09:45:00,38.74,38.77,38.67,38.71,409500.0,23.6896,23.7079,23.6468,23.6712,409500.0
2009-03-25 09:50:00,38.71,38.83,38.7,38.76,479500.0,23.6712,23.7446,23.6651,23.7018,479500.0
2009-03-25 09:55:00,38.77,39.1,38.74,39.08,896000.0,23.7079,23.9097,23.6896,23.8975,896000.0
2009-03-25 10:00:00,39.08,39.4,39.08,39.39,1241200.0,23.8975,24.0932,23.8975,24.0871,1241200.0
2009-03-25 10:05:00,39.39,39.46,39.3,39.42,635700.0,24.0871,24.1299,24.032,24.1054,635700.0
2009-03-25 10:10:00,39.42,39.42,39.18,39.19,647200.0,24.1054,24.1054,23.9587,23.9648,647200.0
2009-03-25 10:15:00,39.19,39.22,39.1,39.19,786700.0,23.9648,23.9831,23.9097,23.9648,786700.0
2009-03-25 10:20:00,39.19,39.22,39.07,39.13,558600.0,23.9648,23.9831,23.8914,23.9281,558600.0
2009-03-25 10:25:00,39.13,39.13,39.01,39.04,281600.0,23.9281,23.9281,23.8547,23.873,281600.0
2009-03-25 10:30:00,39.04,39.17,39.03,39.15,545900.0,23.873,23.9525,23.8669,23.9403,545900.0
2009-03-25 10:35:00,39.16,39.31,39.16,39.27,312700.0,23.9464,24.0382,23.9464,24.0137,312700.0
2009-03-25 10:40:00,39.26,39.27,39.16,39.19,290400.0,24.0076,24.0137,23.9464,23.9648,290400.0
2009-03-25 10:45:00,39.19,39.26,39.13,39.15,167300.0,23.9648,24.0076,23.9281,23.9403,167300.0
2009-03-25 10:50:00,39.14,39.18,39.12,39.15,323500.0,23.9342,23.9587,23.922,23.9403,323500.0
2009-03-25 10:55:00,39.15,39.2,39.04,39.06,210200.0,23.9403,23.9709,23.873,23.8853,210200.0
2009-03-25 11:00:00,39.06,39.15,39.05,39.12,133800.0,23.8853,23.9403,23.8792,23.922,133800.0
2009-03-25 11:05:00,39.11,39.21,39.08,39.17,357200.0,23.9158,23.977,23.8975,23.9525,357200.0
2009-03-25 11:10:00,39.17,39.2,39.07,39.08,232100.0,23.9525,23.9709,23.8914,23.8975,232100.0
2009-03-25 11:15:00,39.08,39.13,39.03,39.04,412500.0,23.8975,23.9281,23.8669,23.873,412500.0
2009-03-25 11:20:00,39.05,39.09,39.01,39.09,366600.0,23.8792,23.9036,23.8547,23.9036,366600.0
2009-03-25 11:25:00,39.09,39.13,39.07,39.1,122000.0,23.9036,23.9281,23.8914,23.9097,122000.0
2009-03-25 11:30:00,39.1,39.14,39.08,39.09,258500.0,23.9097,23.9342,23.8975,23.9036,258500.0
2009-03-25 11:35:00,39.09,39.1,39.04,39.09,135700.0,23.9036,23.9097,23.873,23.9036,135700.0
2009-03-25 11:40:00,39.09,39.1,39.02,39.1,201300.0,23.9036,23.9097,23.8608,23.9097,201300.0
2009-03-25 11:45:00,39.11,39.2,39.11,39.17,422800.0,23.9158,23.9709,23.9158,23.9525,422800.0
2009-03-25 11:50:00,39.17,39.17,39.14,39.15,334700.0,23.9525,23.9525,23.9342,23.9403,334700.0
2009-03-25 11:55:00,39.14,39.15,39.06,39.07,188900.0,23.9342,23.9403,23.8853,23.8914,188900.0
2009-03-25 12:00:00,39.06,39.16,39.04,39.12,587700.0,23.8853,23.9464,23.873,23.922,587700.0
2009-03-25 12:05:00,39.13,39.22,39.12,39.13,315900.0,23.9281,23.9831,23.922,23.9281,315900.0
2009-03-25 12:10:00,39.13,39.15,39.08,39.13,613100.0,23.9281,23.9403,23.8975,23.9281,613100.0
2009-03-25 12:15:00,39.14,39.14,38.99,38.99,210900.0,23.9342,23.9342,23.8425,23.8425,210900.0
2009-03-25 12:20:00,38.98,39.0,38.88,38.91,301900.0,23.8364,23.8486,23.7752,23.7935,301900.0
2009-03-25 12:25:00,38.91,38.96,38.85,38.92,276500.0,23.7935,23.8241,23.7569,23.7997,276500.0
2009-03-25 12:30:00,38.93,38.97,38.88,38.94,417800.0,23.8058,23.8302,23.7752,23.8119,417800.0
2009-03-25 12:35:00,38.95,39.01,38.88,38.95,168200.0,23.818,23.8547,23.7752,23.818,168200.0
2009-03-25 12:40:00,38.94,38.99,38.93,38.97,68700.0,23.8119,23.8425,23.8058,23.8302,68700.0
2009-03-25 12:45:00,38.96,38.98,38.91,38.93,107300.0,23.8241,23.8364,23.7935,23.8058,107300.0
2009-03-25 12:50:00,38.93,38.93,38.87,38.91,99400.0,23.8058,23.8058,23.7691,23.7935,99400.0
2009-03-25 12:55:00,38.91,38.95,38.91,38.95,52300.0,23.7935,23.818,23.7935,23.818,52300.0
2009-03-25 13:00:00,38.94,39.02,38.92,38.97,175800.0,23.8119,23.8608,23.7997,23.8302,175800.0
2009-03-25 13:05:00,38.97,39.01,38.93,38.95,282800.0,23.8302,23.8547,23.8058,23.818,282800.0
2009-03-25 13:10:00,38.95,38.98,38.88,38.88,200800.0,23.818,23.8364,23.7752,23.7752,200800.0
2009-03-25 13:15:00,38.88,38.94,38.83,38.86,236500.0,23.7752,23.8119,23.7446,23.763,236500.0
2009-03-25 13:20:00,38.86,38.92,38.81,38.85,178200.0,23.763,23.7997,23.7324,23.7569,178200.0
2009-03-25 13:25:00,38.85,38.87,38.69,38.73,457000.0,23.7569,23.7691,23.659,23.6835,457000.0
2009-03-25 13:30:00,38.72,38.73,38.68,38.68,155600.0,23.6774,23.6835,23.6529,23.6529,155600.0
2009-03-25 13:35:00,38.68,38.69,38.6,38.6,159300.0,23.6529,23.659,23.604,23.604,159300.0
2009-03-25 13:40:00,38.6,38.65,38.52,38.56,323300.0,23.604,23.6346,23.5551,23.5795,323300.0
2009-03-25 13:45:00,38.56,38.62,38.53,38.58,142700.0,23.5795,23.6162,23.5612,23.5918,142700.0
2009-03-25 13:50:00,38.58,38.69,38.57,38.65,242000.0,23.5918,23.659,23.5856,23.6346,242000.0
2009-03-25 13:55:00,38.65,38.68,38.57,38.57,185700.0,23.6346,23.6529,23.5856,23.5856,185700.0
2009-03-25 14:00:00,38.58,38.58,38.41,38.42,505400.0,23.5918,23.5918,23.4878,23.4939,505400.0
2009-03-25 14:05:00,38.42,38.45,38.31,38.36,491800.0,23.4939,23.5123,23.4266,23.4572,491800.0
2009-03-25 14:10:00,38.35,38.48,38.35,38.42,339300.0,23.4511,23.5306,23.4511,23.4939,339300.0
2009-03-25 14:15:00,38.43,38.46,38.36,38.43,211600.0,23.5,23.5184,23.4572,23.5,211600.0
2009-03-25 14:20:00,38.43,38.51,38.38,38.48,777500.0,23.5,23.5489,23.4695,23.5306,777500.0
2009-03-25 14:25:00,38.48,38.52,38.39,38.4,328600.0,23.5306,23.5551,23.4756,23.4817,328600.0
2009-03-25 14:30:00,38.4,38.44,38.35,38.35,530900.0,23.4817,23.5061,23.4511,23.4511,530900.0
2009-03-25 14:35:00,38.35,38.37,38.26,38.27,357100.0,23.4511,23.4633,23.3961,23.4022,357100.0
2009-03-25 14:40:00,38.26,38.3,38.17,38.21,189200.0,23.3961,23.4205,23.341,23.3655,189200.0
2009-03-25 14:45:00,38.21,38.21,38.07,38.19,339400.0,23.3655,23.3655,23.2799,23.3533,339400.0
2009-03-25 14:50:00,38.18,38.21,38.1,38.21,570100.0,23.3472,23.3655,23.2982,23.3655,570100.0
2009-03-25 14:55:00,38.21,38.24,38.12,38.12,527500.0,23.3655,23.3838,23.3105,23.3105,527500.0
2009-03-25 15:00:00,38.12,38.15,38.02,38.07,326300.0,23.3105,23.3288,23.2493,23.2799,326300.0
2009-03-25 15:05:00,38.07,38.19,38.07,38.12,342700.0,23.2799,23.3533,23.2799,23.3105,342700.0
2009-03-25 15:10:00,38.11,38.22,38.1,38.18,239500.0,23.3043,23.3716,23.2982,23.3472,239500.0
2009-03-25 15:15:00,38.18,38.27,38.14,38.27,139100.0,23.3472,23.4022,23.3227,23.4022,139100.0
2009-03-25 15:20:00,38.26,38.36,38.25,38.34,213100.0,23.3961,23.4572,23.39,23.445,213100.0
2009-03-25 15:25:00,38.34,38.45,38.31,38.43,454600.0,23.445,23.5123,23.4266,23.5,454600.0
2009-03-25 15:30:00,38.42,38.5,38.39,38.43,414600.0,23.4939,23.5428,23.4756,23.5,414600.0
2009-03-25 15:35:00,38.42,38.49,38.39,38.44,388800.0,23.4939,23.5367,23.4756,23.5061,388800.0
2009-03-25 15:40:00,38.43,38.54,38.35,38.54,420000.0,23.5,23.5673,23.4511,23.5673,420000.0
2009-03-25 15:45:00,38.54,38.62,38.5,38.53,631800.0,23.5673,23.6162,23.5428,23.5612,631800.0
2009-03-25 15:50:00,38.53,38.66,38.49,38.66,767700.0,23.5612,23.6407,23.5367,23.6407,767700.0
2009-03-25 15:55:00,38.66,38.97,38.65,38.86,1058100.0,23.6407,23.8302,23.6346,23.763,1058100.0
2009-03-26 09:30:00,39.13,39.18,39.04,39.14,528900.0,23.9281,23.9587,23.873,23.9342,528900.0
2009-03-26 09:35:00,39.14,39.28,39.08,39.19,624600.0,23.9342,24.0198,23.8975,23.9648,624600.0
2009-03-26 09:40:00,39.19,39.34,39.17,39.29,311800.0,23.9648,24.0565,23.9525,24.0259,311800.0
2009-03-26 09:45:00,39.3,39.32,39.12,39.15,809300.0,24.032,24.0443,23.922,23.9403,809300.0
2009-03-26 09:50:00,39.15,39.16,39.02,39.02,553000.0,23.9403,23.9464,23.8608,23.8608,553000.0
2009-03-26 09:55:00,39.03,39.04,38.95,38.98,284800.0,23.8669,23.873,23.818,23.8364,284800.0
2009-03-26 10:00:00,38.98,39.09,38.97,39.02,432200.0,23.8364,23.9036,23.8302,23.8608,432200.0
2009-03-26 10:05:00,39.01,39.11,39.01,39.01,225900.0,23.8547,23.9158,23.8547,23.8547,225900.0
2009-03-26 10:10:00,39.01,39.02,38.76,38.83,748500.0,23.8547,23.8608,23.7018,23.7446,748500.0
2009-03-26 10:15:00,38.82,39.0,38.79,38.92,287000.0,23.7385,23.8486,23.7202,23.7997,287000.0
2009-03-26 10:20:00,38.92,38.93,38.87,38.91,141800.0,23.7997,23.8058,23.7691,23.7935,141800.0
2009-03-26 10:25:00,38.91,38.95,38.83,38.84,201300.0,23.7935,23.818,23.7446,23.7507,201300.0
2009-03-26 10:30:00,38.83,38.91,38.79,38.9,295300.0,23.7446,23.7935,23.7202,23.7874,295300.0
2009-03-26 10:35:00,38.91,39.03,38.91,38.99,292600.0,23.7935,23.8669,23.7935,23.8425,292600.0
2009-03-26 10:40:00,38.98,39.08,38.98,39.02,331900.0,23.8364,23.8975,23.8364,23.8608,331900.0
2009-03-26 10:45:00,39.0,39.02,38.9,38.91,350200.0,23.8486,23.8608,23.7874,23.7935,350200.0
2009-03-26 10:50:00,38.9,38.94,38.84,38.84,365700.0,23.7874,23.8119,23.7507,23.7507,365700.0
2009-03-26 10:55:00,38.84,38.95,38.84,38.93,229100.0,23.7507,23.818,23.7507,23.8058,229100.0
2009-03-26 11:00:00,38.93,39.07,38.9,39.03,521900.0,23.8058,23.8914,23.7874,23.8669,521900.0
2009-03-26 11:05:00,39.03,39.1,38.99,39.04,775900.0,23.8669,23.9097,23.8425,23.873,775900.0
2009-03-26 11:10:00,39.04,39.07,38.99,39.06,271200.0,23.873,23.8914,23.8425,23.8853,271200.0
2009-03-26 11:15:00,39.05,39.1,39.0,39.03,103700.0,23.8792,23.9097,23.8486,23.8669,103700.0
2009-03-26 11:20:00,39.03,39.1,39.01,39.08,102900.0,23.8669,23.9097,23.8547,23.8975,102900.0
2009-03-26 11:25:00,39.07,39.13,38.97,38.98,250700.0,23.8914,23.9281,23.8302,23.8364,250700.0
2009-03-26 11:30:00,38.98,39.11,38.97,39.06,308500.0,23.8364,23.9158,23.8302,23.8853,308500.0
2009-03-26 11:35:00,39.07,39.16,39.04,39.12,302700.0,23.8914,23.9464,23.873,23.922,302700.0
2009-03-26 11:40:00,39.12,39.16,39.06,39.13,160000.0,23.922,23.9464,23.8853,23.9281,160000.0
2009-03-26 11:45:00,39.12,39.12,39.03,39.04,242800.0,23.922,23.922,23.8669,23.873,242800.0
2009-03-26 11:50:00,39.04,39.07,38.93,38.99,325100.0,23.873,23.8914,23.8058,23.8425,325100.0
2009-03-26 11:55:00,38.99,39.06,38.96,39.06,93300.0,23.8425,23.8853,23.8241,23.8853,93300.0
2009-03-26 12:00:00,39.07,39.11,39.02,39.09,168600.0,23.8914,23.9158,23.8608,23.9036,168600.0
2009-03-26 12:05:00,39.09,39.18,39.09,39.14,228200.0,23.9036,23.9587,23.9036,23.9342,228200.0
2009-03-26 12:10:00,39.14,39.14,39.07,39.11,253400.0,23.9342,23.9342,23.8914,23.9158,253400.0
2009-03-26 12:15:00,39.11,39.16,39.06,39.16,261400.0,23.9158,23.9464,23.8853,23.9464,261400.0
2009-03-26 12:20:00,39.17,39.25,39.15,39.23,617000.0,23.9525,24.0015,23.9403,23.9892,617000.0
2009-03-26 12:25:00,39.23,39.27,39.2,39.26,446400.0,23.9892,24.0137,23.9709,24.0076,446400.0
2009-03-26 12:30:00,39.26,39.28,39.16,39.21,395900.0,24.0076,24.0198,23.9464,23.977,395900.0
2009-03-26 12:35:00,39.22,39.24,39.15,39.22,215700.0,23.9831,23.9953,23.9403,23.9831,215700.0
2009-03-26 12:40:00,39.23,39.25,39.1,39.1,137900.0,23.9892,24.0015,23.9097,23.9097,137900.0
2009-03-26 12:45:00,39.1,39.15,39.08,39.13,104400.0,23.9097,23.9403,23.8975,23.9281,104400.0
2009-03-26 12:50:00,39.13,39.14,39.06,39.06,205900.0,23.9281,23.9342,23.8853,23.8853,205900.0
2009-03-26 12:55:00,39.06,39.1,39.03,39.07,168800.0,23.8853,23.9097,23.8669,23.8914,168800.0
2009-03-26 13:00:00,39.07,39.32,39.06,39.27,390800.0,23.8914,24.0443,23.8853,24.0137,390800.0
2009-03-26 13:05:00,39.27,39.44,39.25,39.42,241200.0,24.0137,24.1176,24.0015,24.1054,241200.0
2009-03-26 13:10:00,39.42,39.45,39.36,39.38,288000.0,24.1054,24.1238,24.0687,24.081,288000.0
2009-03-26 13:15:00,39.38,39.44,39.36,39.4,258100.0,24.081,24.1176,24.0687,24.0932,258100.0
2009-03-26 13:20:00,39.4,39.56,39.39,39.5,227200.0,24.0932,24.191,24.0871,24.1543,227200.0
2009-03-26 13:25:00,39.51,39.55,39.46,39.48,121100.0,24.1605,24.1849,24.1299,24.1421,121100.0
2009-03-26 13:30:00,39.48,39.54,39.45,39.48,202600.0,24.1421,24.1788,24.1238,24.1421,202600.0
2009-03-26 13:35:00,39.48,39.49,39.36,39.38,216500.0,24.1421,24.1482,24.0687,24.081,216500.0
2009-03-26 13:40:00,39.38,39.38,39.28,39.31,308200.0,24.081,24.081,24.0198,24.0382,308200.0
2009-03-26 13:45:00,39.31,39.34,39.28,39.29,272100.0,24.0382,24.0565,24.0198,24.0259,272100.0
2009-03-26 13:50:00,39.3,39.4,39.29,39.3,199100.0,24.032,24.0932,24.0259,24.032,199100.0
2009-03-26 13:55:00,39.3,39.33,39.27,39.29,136400.0,24.032,24.0504,24.0137,24.0259,136400.0
2009-03-26 14:00:00,39.29,39.41,39.28,39.41,109000.0,24.0259,24.0993,24.0198,24.0993,109000.0
2009-03-26 14:05:00,39.42,39.44,39.34,39.36,140200.0,24.1054,24.1176,24.0565,24.0687,140200.0
2009-03-26 14:10:00,39.37,39.4,39.31,39.37,117800.0,24.0748,24.0932,24.0382,24.0748,117800.0
2009-03-26 14:15:00,39.37,39.38,39.28,39.31,177100.0,24.0748,24.081,24.0198,24.0382,177100.0
2009-03-26 14:20:00,39.32,39.4,39.32,39.4,129600.0,24.0443,24.0932,24.0443,24.0932,129600.0
2009-03-26 14:25:00,39.41,39.44,39.23,39.24,146600.0,24.0993,24.1176,23.9892,23.9953,146600.0
2009-03-26 14:30:00,39.24,39.24,39.16,39.21,239500.0,23.9953,23.9953,23.9464,23.977,239500.0
2009-03-26 14:35:00,39.21,39.29,39.18,39.22,128300.0,23.977,24.0259,23.9587,23.9831,128300.0
2009-03-26 14:40:00,39.22,39.27,39.17,39.17,131400.0,23.9831,24.0137,23.9525,23.9525,131400.0
2009-03-26 14:45:00,39.18,39.29,39.15,39.21,1334800.0,23.9587,24.0259,23.9403,23.977,1334800.0
2009-03-26 14:50:00,39.21,39.22,39.07,39.1,1146500.0,23.977,23.9831,23.8914,23.9097,1146500.0
2009-03-26 14:55:00,39.1,39.19,39.0,39.0,409000.0,23.9097,23.9648,23.8486,23.8486,409000.0
2009-03-26 15:00:00,39.01,39.08,38.99,39.08,349700.0,23.8547,23.8975,23.8425,23.8975,349700.0
2009-03-26 15:05:00,39.08,39.21,39.02,39.18,561900.0,23.8975,23.977,23.8608,23.9587,561900.0
2009-03-26 15:10:00,39.17,39.21,39.11,39.14,449700.0,23.9525,23.977,23.9158,23.9342,449700.0
2009-03-26 15:15:00,39.14,39.18,39.04,39.11,422300.0,23.9342,23.9587,23.873,23.9158,422300.0
2009-03-26 15:20:00,39.11,39.28,39.11,39.25,262000.0,23.9158,24.0198,23.9158,24.0015,262000.0
2009-03-26 15:25:00,39.24,39.33,39.23,39.3,350400.0,23.9953,24.0504,23.9892,24.032,350400.0
2009-03-26 15:30:00,39.3,39.37,39.23,39.3,392200.0,24.032,24.0748,23.9892,24.032,392200.0
2009-03-26 15:35:00,39.3,39.34,39.24,39.31,641400.0,24.032,24.0565,23.9953,24.0382,641400.0
2009-03-26 15:40:00,39.29,39.43,39.29,39.41,721000.0,24.0259,24.1115,24.0259,24.0993,721000.0
2009-03-26 15:45:00,39.42,39.45,39.32,39.34,502200.0,24.1054,24.1238,24.0443,24.0565,502200.0
2009-03-26 15:50:00,39.34,39.43,39.24,39.33,938700.0,24.0565,24.1115,23.9953,24.0504,938700.0
2009-03-26 15:55:00,39.32,39.38,39.32,39.35,927700.0,24.0443,24.081,24.0443,24.0626,927700.0
2009-03-27 09:30:00,38.33,38.37,38.24,38.35,485800.0,23.4389,23.4633,23.3838,23.4511,485800.0
2009-03-27 09:35:00,38.35,38.37,38.24,38.32,770600.0,23.4511,23.4633,23.3838,23.4328,770600.0
2009-03-27 09:40:00,38.33,38.35,38.27,38.31,1166800.0,23.4389,23.4511,23.4022,23.4266,1166800.0
2009-03-27 09:45:00,38.31,38.36,38.27,38.34,627900.0,23.4266,23.4572,23.4022,23.445,627900.0
2009-03-27 09:50:00,38.33,38.4,38.31,38.39,696000.0,23.4389,23.4817,23.4266,23.4756,696000.0
2009-03-27 09:55:00,38.39,38.44,38.32,38.35,465900.0,23.4756,23.5061,23.4328,23.4511,465900.0
2009-03-27 10:00:00,38.35,38.39,38.2,38.24,1041700.0,23.4511,23.4756,23.3594,23.3838,1041700.0
2009-03-27 10:05:00,38.24,38.24,38.1,38.11,625200.0,23.3838,23.3838,23.2982,23.3043,625200.0
2009-03-27 10:10:00,38.12,38.21,38.09,38.21,1442500.0,23.3105,23.3655,23.2921,23.3655,1442500.0
2009-03-27 10:15:00,38.2,38.21,38.1,38.11,837700.0,23.3594,23.3655,23.2982,23.3043,837700.0
2009-03-27 10:20:00,38.1,38.23,38.1,38.19,240800.0,23.2982,23.3777,23.2982,23.3533,240800.0
2009-03-27 10:25:00,38.19,38.21,38.14,38.2,200400.0,23.3533,23.3655,23.3227,23.3594,200400.0
2009-03-27 10:30:00,38.2,38.22,38.12,38.21,690500.0,23.3594,23.3716,23.3105,23.3655,690500.0
2009-03-27 10:35:00,38.22,38.34,38.22,38.3,512000.0,23.3716,23.445,23.3716,23.4205,512000.0
2009-03-27 10:40:00,38.3,38.37,38.28,38.28,250100.0,23.4205,23.4633,23.4083,23.4083,250100.0
2009-03-27 10:45:00,38.28,38.34,38.24,38.24,399400.0,23.4083,23.445,23.3838,23.3838,399400.0
2009-03-27 10:50:00,38.24,38.35,38.23,38.31,567100.0,23.3838,23.4511,23.3777,23.4266,567100.0
2009-03-27 10:55:00,38.3,38.36,38.29,38.31,297700.0,23.4205,23.4572,23.4144,23.4266,297700.0
2009-03-27 11:00:00,38.3,38.3,38.23,38.28,207900.0,23.4205,23.4205,23.3777,23.4083,207900.0
2009-03-27 11:05:00,38.28,38.38,38.28,38.3,718100.0,23.4083,23.4695,23.4083,23.4205,718100.0
2009-03-27 11:10:00,38.31,38.39,38.25,38.38,415700.0,23.4266,23.4756,23.39,23.4695,415700.0
2009-03-27 11:15:00,38.38,38.39,38.34,38.34,269700.0,23.4695,23.4756,23.445,23.445,269700.0
2009-03-27 11:20:00,38.33,38.39,38.32,38.35,248000.0,23.4389,23.4756,23.4328,23.4511,248000.0
2009-03-27 11:25:00,38.34,38.39,38.3,38.31,204400.0,23.445,23.4756,23.4205,23.4266,204400.0
2009-03-27 11:30:00,38.31,38.33,38.26,38.28,396800.0,23.4266,23.4389,23.3961,23.4083,396800.0
2009-03-27 11:35:00,38.28,38.32,38.26,38.26,464500.0,23.4083,23.4328,23.3961,23.3961,464500.0
2009-03-27 11:40:00,38.26,38.34,38.24,38.32,347600.0,23.3961,23.445,23.3838,23.4328,347600.0
2009-03-27 11:45:00,38.32,38.41,38.32,38.38,356600.0,23.4328,23.4878,23.4328,23.4695,356600.0
2009-03-27 11:50:00,38.37,38.41,38.36,38.37,369700.0,23.4633,23.4878,23.4572,23.4633,369700.0
2009-03-27 11:55:00,38.37,38.39,38.33,38.35,253600.0,23.4633,23.4756,23.4389,23.4511,253600.0
2009-03-27 12:00:00,38.36,38.45,38.35,38.45,243200.0,23.4572,23.5123,23.4511,23.5123,243200.0
2009-03-27 12:05:00,38.45,38.48,38.4,38.46,158300.0,23.5123,23.5306,23.4817,23.5184,158300.0
2009-03-27 12:10:00,38.46,38.47,38.43,38.44,585200.0,23.5184,23.5245,23.5,23.5061,585200.0
2009-03-27 12:15:00,38.45,38.45,38.35,38.36,306400.0,23.5123,23.5123,23.4511,23.4572,306400.0
2009-03-27 12:20:00,38.37,38.37,38.27,38.28,351200.0,23.4633,23.4633,23.4022,23.4083,351200.0
2009-03-27 12:25:00,38.28,38.3,38.2,38.2,198500.0,23.4083,23.4205,23.3594,23.3594,198500.0
2009-03-27 12:30:00,38.2,38.25,38.18,38.23,684600.0,23.3594,23.39,23.3472,23.3777,684600.0
2009-03-27 12:35:00,38.23,38.27,38.21,38.22,161700.0,23.3777,23.4022,23.3655,23.3716,161700.0
2009-03-27 12:40:00,38.23,38.26,38.22,38.26,163600.0,23.3777,23.3961,23.3716,23.3961,163600.0
2009-03-27 12:45:00,38.26,38.32,38.25,38.27,167200.0,23.3961,23.4328,23.39,23.4022,167200.0
2009-03-27 12:50:00,38.27,38.3,38.2,38.2,271100.0,23.4022,23.4205,23.3594,23.3594,271100.0
2009-03-27 12:55:00,38.2,38.2,38.12,38.14,274100.0,23.3594,23.3594,23.3105,23.3227,274100.0
2009-03-27 13:00:00,38.13,38.16,38.12,38.13,119900.0,23.3166,23.3349,23.3105,23.3166,119900.0
2009-03-27 13:05:00,38.14,38.16,38.1,38.1,281900.0,23.3227,23.3349,23.2982,23.2982,281900.0
2009-03-27 13:10:00,38.1,38.12,38.05,38.12,145300.0,23.2982,23.3105,23.2677,23.3105,145300.0
2009-03-27 13:15:00,38.11,38.18,38.1,38.15,108400.0,23.3043,23.3472,23.2982,23.3288,108400.0
2009-03-27 13:20:00,38.14,38.18,38.13,38.16,54800.0,23.3227,23.3472,23.3166,23.3349,54800.0
2009-03-27 13:25:00,38.16,38.21,38.15,38.19,201700.0,23.3349,23.3655,23.3288,23.3533,201700.0
2009-03-27 13:30:00,38.19,38.3,38.14,38.26,234700.0,23.3533,23.4205,23.3227,23.3961,234700.0
2009-03-27 13:35:00,38.24,38.24,38.15,38.16,141900.0,23.3838,23.3838,23.3288,23.3349,141900.0
2009-03-27 13:40:00,38.15,38.16,37.98,38.05,415500.0,23.3288,23.3349,23.2249,23.2677,415500.0
2009-03-27 13:45:00,38.05,38.1,38.0,38.07,572800.0,23.2677,23.2982,23.2371,23.2799,572800.0
2009-03-27 13:50:00,38.07,38.07,37.98,37.99,573700.0,23.2799,23.2799,23.2249,23.231,573700.0
2009-03-27 13:55:00,37.98,38.04,37.97,38.03,253800.0,23.2249,23.2615,23.2187,23.2554,253800.0
2009-03-27 14:00:00,38.03,38.07,37.97,38.06,513800.0,23.2554,23.2799,23.2187,23.2738,513800.0
2009-03-27 14:05:00,38.07,38.1,38.04,38.06,378400.0,23.2799,23.2982,23.2615,23.2738,378400.0
2009-03-27 14:10:00,38.06,38.13,38.03,38.11,169000.0,23.2738,23.3166,23.2554,23.3043,169000.0
2009-03-27 14:15:00,38.1,38.15,38.07,38.15,348400.0,23.2982,23.3288,23.2799,23.3288,348400.0
2009-03-27 14:20:00,38.15,38.23,38.09,38.19,357100.0,23.3288,23.3777,23.2921,23.3533,357100.0
2009-03-27 14:25:00,38.19,38.22,38.17,38.18,353900.0,23.3533,23.3716,23.341,23.3472,353900.0
2009-03-27 14:30:00,38.17,38.21,38.1,38.16,226500.0,23.341,23.3655,23.2982,23.3349,226500.0
2009-03-27 14:35:00,38.15,38.21,38.13,38.15,240500.0,23.3288,23.3655,23.3166,23.3288,240500.0
2009-03-27 14:40:00,38.15,38.23,38.14,38.16,214000.0,23.3288,23.3777,23.3227,23.3349,214000.0
2009-03-27 14:45:00,38.16,38.17,38.07,38.15,272000.0,23.3349,23.341,23.2799,23.3288,272000.0
2009-03-27 14:50:00,38.15,38.18,38.09,38.18,270200.0,23.3288,23.3472,23.2921,23.3472,270200.0
2009-03-27 14:55:00,38.17,38.26,38.13,38.25,201800.0,23.341,23.3961,23.3166,23.39,201800.0
2009-03-27 15:00:00,38.26,38.4,38.26,38.31,238500.0,23.3961,23.4817,23.3961,23.4266,238500.0
2009-03-27 15:05:00,38.3,38.35,38.27,38.3,150000.0,23.4205,23.4511,23.4022,23.4205,150000.0
2009-03-27 15:10:00,38.29,38.34,38.2,38.22,493600.0,23.4144,23.445,23.3594,23.3716,493600.0
2009-03-27 15:15:00,38.23,38.33,38.22,38.32,468000.0,23.3777,23.4389,23.3716,23.4328,468000.0
2009-03-27 15:20:00,38.32,38.35,38.25,38.31,703900.0,23.4328,23.4511,23.39,23.4266,703900.0
2009-03-27 15:25:00,38.31,38.33,38.18,38.21,268600.0,23.4266,23.4389,23.3472,23.3655,268600.0
2009-03-27 15:30:00,38.2,38.28,38.17,38.19,313800.0,23.3594,23.4083,23.341,23.3533,313800.0
2009-03-27 15:35:00,38.18,38.18,38.09,38.09,301800.0,23.3472,23.3472,23.2921,23.2921,301800.0
2009-03-27 15:40:00,38.09,38.24,38.06,38.18,462900.0,23.2921,23.3838,23.2738,23.3472,462900.0
2009-03-27 15:45:00,38.18,38.27,38.17,38.25,481100.0,23.3472,23.4022,23.341,23.39,481100.0
2009-03-27 15:50:00,38.25,38.3,38.19,38.2,537600.0,23.39,23.4205,23.3533,23.3594,537600.0
2009-03-27 15:55:00,38.21,38.21,38.07,38.11,1609100.0,23.3655,23.3655,23.2799,23.3043,1609100.0
2009-03-30 09:30:00,36.96,37.0,36.85,36.91,1117000.0,22.6011,22.6256,22.5339,22.5705,1117000.0
2009-03-30 09:35:00,36.89,36.96,36.89,36.92,995900.0,22.5583,22.6011,22.5583,22.5767,995900.0
2009-03-30 09:40:00,36.92,36.93,36.75,36.76,688400.0,22.5767,22.5828,22.4727,22.4788,688400.0
2009-03-30 09:45:00,36.77,36.85,36.74,36.78,575300.0,22.4849,22.5339,22.4666,22.491,575300.0
2009-03-30 09:50:00,36.79,36.83,36.72,36.81,367700.0,22.4972,22.5216,22.4544,22.5094,367700.0
2009-03-30 09:55:00,36.81,36.88,36.78,36.87,318700.0,22.5094,22.5522,22.491,22.5461,318700.0
2009-03-30 10:00:00,36.87,36.9,36.83,36.83,226000.0,22.5461,22.5644,22.5216,22.5216,226000.0
2009-03-30 10:05:00,36.83,36.88,36.79,36.88,158400.0,22.5216,22.5522,22.4972,22.5522,158400.0
2009-03-30 10:10:00,36.88,36.93,36.86,36.91,494200.0,22.5522,22.5828,22.54,22.5705,494200.0
2009-03-30 10:15:00,36.9,36.91,36.81,36.83,125600.0,22.5644,22.5705,22.5094,22.5216,125600.0
2009-03-30 10:20:00,36.83,36.84,36.76,36.81,134500.0,22.5216,22.5277,22.4788,22.5094,134500.0
2009-03-30 10:25:00,36.81,36.88,36.81,36.85,141900.0,22.5094,22.5522,22.5094,22.5339,141900.0
2009-03-30 10:30:00,36.84,36.84,36.66,36.7,481600.0,22.5277,22.5277,22.4177,22.4421,481600.0
2009-03-30 10:35:00,36.7,36.7,36.6,36.65,381300.0,22.4421,22.4421,22.381,22.4116,381300.0
2009-03-30 10:40:00,36.65,36.68,36.64,36.64,249500.0,22.4116,22.4299,22.4054,22.4054,249500.0
2009-03-30 10:45:00,36.65,36.65,36.6,36.65,330000.0,22.4116,22.4116,22.381,22.4116,330000.0
2009-03-30 10:50:00,36.65,36.73,36.64,36.72,192000.0,22.4116,22.4605,22.4054,22.4544,192000.0
2009-03-30 10:55:00,36.73,36.73,36.64,36.67,178300.0,22.4605,22.4605,22.4054,22.4238,178300.0
2009-03-30 11:00:00,36.67,36.68,36.6,36.62,84200.0,22.4238,22.4299,22.381,22.3932,84200.0
2009-03-30 11:05:00,36.61,36.63,36.54,36.55,235000.0,22.3871,22.3993,22.3443,22.3504,235000.0
2009-03-30 11:10:00,36.55,36.67,36.54,36.63,233700.0,22.3504,22.4238,22.3443,22.3993,233700.0
2009-03-30 11:15:00,36.64,36.68,36.61,36.63,184700.0,22.4054,22.4299,22.3871,22.3993,184700.0
2009-03-30 11:20:00,36.64,36.72,36.62,36.64,559200.0,22.4054,22.4544,22.3932,22.4054,559200.0
2009-03-30 11:25:00,36.64,36.66,36.54,36.54,373200.0,22.4054,22.4177,22.3443,22.3443,373200.0
2009-03-30 11:30:00,36.54,36.55,36.5,36.52,307000.0,22.3443,22.3504,22.3198,22.3321,307000.0
2009-03-30 11:35:00,36.52,36.56,36.49,36.51,254500.0,22.3321,22.3565,22.3137,22.3259,254500.0
2009-03-30 11:40:00,36.51,36.54,36.46,36.5,362300.0,22.3259,22.3443,22.2954,22.3198,362300.0
2009-03-30 11:45:00,36.5,36.53,36.47,36.51,272100.0,22.3198,22.3382,22.3015,22.3259,272100.0
2009-03-30 11:50:00,36.51,36.53,36.42,36.44,325700.0,22.3259,22.3382,22.2709,22.2831,325700.0
2009-03-30 11:55:00,36.44,36.5,36.4,36.49,196400.0,22.2831,22.3198,22.2587,22.3137,196400.0
2009-03-30 12:00:00,36.49,36.52,36.46,36.49,339300.0,22.3137,22.3321,22.2954,22.3137,339300.0
2009-03-30 12:05:00,36.49,36.53,36.48,36.51,178100.0,22.3137,22.3382,22.3076,22.3259,178100.0
2009-03-30 12:10:00,36.51,36.55,36.47,36.51,230400.0,22.3259,22.3504,22.3015,22.3259,230400.0
2009-03-30 12:15:00,36.5,36.62,36.47,36.62,115600.0,22.3198,22.3932,22.3015,22.3932,115600.0
2009-03-30 12:20:00,36.61,36.67,36.58,36.67,79700.0,22.3871,22.4238,22.3687,22.4238,79700.0
2009-03-30 12:25:00,36.66,36.68,36.62,36.64,90900.0,22.4177,22.4299,22.3932,22.4054,90900.0
2009-03-30 12:30:00,36.64,36.64,36.58,36.61,96600.0,22.4054,22.4054,22.3687,22.3871,96600.0
2009-03-30 12:35:00,36.6,36.64,36.57,36.59,91200.0,22.381,22.4054,22.3626,22.3749,91200.0
2009-03-30 12:40:00,36.6,36.6,36.56,36.59,61700.0,22.381,22.381,22.3565,22.3749,61700.0
2009-03-30 12:45:00,36.58,36.62,36.58,36.61,176200.0,22.3687,22.3932,22.3687,22.3871,176200.0
2009-03-30 12:50:00,36.62,36.62,36.57,36.6,130300.0,22.3932,22.3932,22.3626,22.381,130300.0
2009-03-30 12:55:00,36.6,36.62,36.54,36.56,474400.0,22.381,22.3932,22.3443,22.3565,474400.0
2009-03-30 13:00:00,36.56,36.6,36.55,36.57,73400.0,22.3565,22.381,22.3504,22.3626,73400.0
2009-03-30 13:05:00,36.56,36.57,36.52,36.53,99100.0,22.3565,22.3626,22.3321,22.3382,99100.0
2009-03-30 13:10:00,36.53,36.59,36.51,36.56,455900.0,22.3382,22.3749,22.3259,22.3565,455900.0
2009-03-30 13:15:00,36.57,36.58,36.52,36.53,225400.0,22.3626,22.3687,22.3321,22.3382,225400.0
2009-03-30 13:20:00,36.52,36.56,36.51,36.51,55900.0,22.3321,22.3565,22.3259,22.3259,55900.0
2009-03-30 13:25:00,36.51,36.61,36.51,36.58,174800.0,22.3259,22.3871,22.3259,22.3687,174800.0
2009-03-30 13:30:00,36.58,36.62,36.56,36.56,37400.0,22.3687,22.3932,22.3565,22.3565,37400.0
2009-03-30 13:35:00,36.57,36.57,36.47,36.49,66100.0,22.3626,22.3626,22.3015,22.3137,66100.0
2009-03-30 13:40:00,36.49,36.53,36.48,36.5,91600.0,22.3137,22.3382,22.3076,22.3198,91600.0
2009-03-30 13:45:00,36.5,36.51,36.36,36.38,508400.0,22.3198,22.3259,22.2342,22.2464,508400.0
2009-03-30 13:50:00,36.38,36.39,36.35,36.37,89600.0,22.2464,22.2526,22.2281,22.2403,89600.0
2009-03-30 13:55:00,36.37,36.38,36.33,36.37,72200.0,22.2403,22.2464,22.2159,22.2403,72200.0
2009-03-30 14:00:00,36.36,36.4,36.33,36.38,371300.0,22.2342,22.2587,22.2159,22.2464,371300.0
2009-03-30 14:05:00,36.38,36.41,36.35,36.38,90500.0,22.2464,22.2648,22.2281,22.2464,90500.0
2009-03-30 14:10:00,36.38,36.52,36.37,36.51,163600.0,22.2464,22.3321,22.2403,22.3259,163600.0
2009-03-30 14:15:00,36.5,36.51,36.48,36.49,66900.0,22.3198,22.3259,22.3076,22.3137,66900.0
2009-03-30 14:20:00,36.5,36.52,36.44,36.51,118300.0,22.3198,22.3321,22.2831,22.3259,118300.0
2009-03-30 14:25:00,36.51,36.52,36.4,36.45,197400.0,22.3259,22.3321,22.2587,22.2893,197400.0
2009-03-30 14:30:00,36.45,36.49,36.41,36.46,128100.0,22.2893,22.3137,22.2648,22.2954,128100.0
2009-03-30 14:35:00,36.46,36.46,36.39,36.39,226100.0,22.2954,22.2954,22.2526,22.2526,226100.0
2009-03-30 14:40:00,36.4,36.4,36.31,36.32,317300.0,22.2587,22.2587,22.2036,22.2098,317300.0
2009-03-30 14:45:00,36.33,36.41,36.32,36.4,89300.0,22.2159,22.2648,22.2098,22.2587,89300.0
2009-03-30 14:50:00,36.39,36.44,36.35,36.42,389400.0,22.2526,22.2831,22.2281,22.2709,389400.0
2009-03-30 14:55:00,36.41,36.42,36.31,36.32,292900.0,22.2648,22.2709,22.2036,22.2098,292900.0
2009-03-30 15:00:00,36.33,36.38,36.33,36.37,102100.0,22.2159,22.2464,22.2159,22.2403,102100.0
2009-03-30 15:05:00,36.36,36.44,36.33,36.43,200200.0,22.2342,22.2831,22.2159,22.277,200200.0
2009-03-30 15:10:00,36.44,36.48,36.42,36.47,444600.0,22.2831,22.3076,22.2709,22.3015,444600.0
2009-03-30 15:15:00,36.48,36.54,36.43,36.44,208100.0,22.3076,22.3443,22.277,22.2831,208100.0
2009-03-30 15:20:00,36.45,36.58,36.44,36.55,235700.0,22.2893,22.3687,22.2831,22.3504,235700.0
2009-03-30 15:25:00,36.56,36.58,36.5,36.52,209200.0,22.3565,22.3687,22.3198,22.3321,209200.0
2009-03-30 15:30:00,36.52,36.61,36.52,36.57,583100.0,22.3321,22.3871,22.3321,22.3626,583100.0
2009-03-30 15:35:00,36.57,36.63,36.52,36.52,301400.0,22.3626,22.3993,22.3321,22.3321,301400.0
2009-03-30 15:40:00,36.53,36.56,36.47,36.56,515400.0,22.3382,22.3565,22.3015,22.3565,515400.0
2009-03-30 15:45:00,36.56,36.63,36.53,36.55,478100.0,22.3565,22.3993,22.3382,22.3504,478100.0
2009-03-30 15:50:00,36.54,36.67,36.54,36.62,986900.0,22.3443,22.4238,22.3443,22.3932,986900.0
2009-03-30 15:55:00,36.61,36.7,36.61,36.68,1383700.0,22.3871,22.4421,22.3871,22.4299,1383700.0
2009-03-31 09:30:00,37.35,37.37,37.28,37.31,409400.0,22.8396,22.8518,22.7968,22.8151,409400.0
2009-03-31 09:35:00,37.32,37.36,37.29,37.29,280100.0,22.8213,22.8457,22.8029,22.8029,280100.0
2009-03-31 09:40:00,37.3,37.3,37.15,37.18,329300.0,22.809,22.809,22.7173,22.7357,329300.0
2009-03-31 09:45:00,37.19,37.23,37.11,37.2,271800.0,22.7418,22.7662,22.6928,22.7479,271800.0
2009-03-31 09:50:00,37.2,37.2,37.11,37.16,226400.0,22.7479,22.7479,22.6928,22.7234,226400.0
2009-03-31 09:55:00,37.16,37.27,37.15,37.23,403600.0,22.7234,22.7907,22.7173,22.7662,403600.0
2009-03-31 10:00:00,37.22,37.29,37.16,37.26,821300.0,22.7601,22.8029,22.7234,22.7846,821300.0
2009-03-31 10:05:00,37.26,37.38,37.25,37.33,400500.0,22.7846,22.858,22.7785,22.8274,400500.0
2009-03-31 10:10:00,37.32,37.34,37.2,37.2,224700.0,22.8213,22.8335,22.7479,22.7479,224700.0
2009-03-31 10:15:00,37.2,37.33,37.19,37.29,245100.0,22.7479,22.8274,22.7418,22.8029,245100.0
2009-03-31 10:20:00,37.29,37.37,37.26,37.31,266300.0,22.8029,22.8518,22.7846,22.8151,266300.0
2009-03-31 10:25:00,37.3,37.43,37.3,37.43,377100.0,22.809,22.8885,22.809,22.8885,377100.0
2009-03-31 10:30:00,37.44,37.54,37.44,37.5,457200.0,22.8946,22.9558,22.8946,22.9313,457200.0
2009-03-31 10:35:00,37.5,37.57,37.48,37.49,223100.0,22.9313,22.9741,22.9191,22.9252,223100.0
2009-03-31 10:40:00,37.5,37.55,37.47,37.55,175600.0,22.9313,22.9619,22.913,22.9619,175600.0
2009-03-31 10:45:00,37.55,37.6,37.52,37.53,227400.0,22.9619,22.9925,22.9436,22.9497,227400.0
2009-03-31 10:50:00,37.52,37.53,37.42,37.43,301600.0,22.9436,22.9497,22.8824,22.8885,301600.0
2009-03-31 10:55:00,37.43,37.47,37.41,37.44,344500.0,22.8885,22.913,22.8763,22.8946,344500.0
2009-03-31 11:00:00,37.44,37.54,37.43,37.5,315400.0,22.8946,22.9558,22.8885,22.9313,315400.0
2009-03-31 11:05:00,37.5,37.6,37.48,37.6,172100.0,22.9313,22.9925,22.9191,22.9925,172100.0
2009-03-31 11:10:00,37.59,37.61,37.55,37.58,325900.0,22.9864,22.9986,22.9619,22.9803,325900.0
2009-03-31 11:15:00,37.58,37.61,37.55,37.59,225000.0,22.9803,22.9986,22.9619,22.9864,225000.0
2009-03-31 11:20:00,37.59,37.62,37.55,37.6,157200.0,22.9864,23.0047,22.9619,22.9925,157200.0
2009-03-31 11:25:00,37.61,37.68,37.6,37.67,545700.0,22.9986,23.0414,22.9925,23.0353,545700.0
2009-03-31 11:30:00,37.67,37.67,37.57,37.59,607700.0,23.0353,23.0353,22.9741,22.9864,607700.0
2009-03-31 11:35:00,37.57,37.61,37.56,37.57,334700.0,22.9741,22.9986,22.968,22.9741,334700.0
2009-03-31 11:40:00,37.57,37.6,37.54,37.59,820800.0,22.9741,22.9925,22.9558,22.9864,820800.0
2009-03-31 11:45:00,37.59,37.65,37.58,37.65,179900.0,22.9864,23.0231,22.9803,23.0231,179900.0
2009-03-31 11:50:00,37.65,37.65,37.6,37.61,307600.0,23.0231,23.0231,22.9925,22.9986,307600.0
2009-03-31 11:55:00,37.6,37.62,37.55,37.58,192400.0,22.9925,23.0047,22.9619,22.9803,192400.0
2009-03-31 12:00:00,37.57,37.57,37.47,37.51,486200.0,22.9741,22.9741,22.913,22.9374,486200.0
2009-03-31 12:05:00,37.5,37.56,37.49,37.51,316500.0,22.9313,22.968,22.9252,22.9374,316500.0
2009-03-31 12:10:00,37.51,37.56,37.49,37.56,108400.0,22.9374,22.968,22.9252,22.968,108400.0
2009-03-31 12:15:00,37.55,37.61,37.55,37.57,216000.0,22.9619,22.9986,22.9619,22.9741,216000.0
2009-03-31 12:20:00,37.56,37.59,37.47,37.48,192400.0,22.968,22.9864,22.913,22.9191,192400.0
2009-03-31 12:25:00,37.49,37.51,37.45,37.46,168000.0,22.9252,22.9374,22.9008,22.9069,168000.0
2009-03-31 12:30:00,37.46,37.47,37.41,37.42,186800.0,22.9069,22.913,22.8763,22.8824,186800.0
2009-03-31 12:35:00,37.42,37.46,37.41,37.44,167200.0,22.8824,22.9069,22.8763,22.8946,167200.0
2009-03-31 12:40:00,37.44,37.5,37.43,37.5,172200.0,22.8946,22.9313,22.8885,22.9313,172200.0
2009-03-31 12:45:00,37.49,37.52,37.49,37.51,37500.0,22.9252,22.9436,22.9252,22.9374,37500.0
2009-03-31 12:50:00,37.5,37.55,37.48,37.53,164700.0,22.9313,22.9619,22.9191,22.9497,164700.0
2009-03-31 12:55:00,37.53,37.56,37.53,37.55,79900.0,22.9497,22.968,22.9497,22.9619,79900.0
2009-03-31 13:00:00,37.55,37.64,37.55,37.63,219700.0,22.9619,23.0169,22.9619,23.0108,219700.0
2009-03-31 13:05:00,37.63,37.71,37.63,37.7,172200.0,23.0108,23.0597,23.0108,23.0536,172200.0
2009-03-31 13:10:00,37.71,37.75,37.71,37.73,205500.0,23.0597,23.0842,23.0597,23.072,205500.0
2009-03-31 13:15:00,37.73,37.76,37.72,37.75,122400.0,23.072,23.0903,23.0659,23.0842,122400.0
2009-03-31 13:20:00,37.75,37.8,37.75,37.78,190900.0,23.0842,23.1148,23.0842,23.1026,190900.0
2009-03-31 13:25:00,37.78,37.78,37.73,37.76,231900.0,23.1026,23.1026,23.072,23.0903,231900.0
2009-03-31 13:30:00,37.76,37.84,37.76,37.84,215400.0,23.0903,23.1392,23.0903,23.1392,215400.0
2009-03-31 13:35:00,37.83,37.86,37.79,37.82,227100.0,23.1331,23.1515,23.1087,23.127,227100.0
2009-03-31 13:40:00,37.82,37.82,37.75,37.78,609800.0,23.127,23.127,23.0842,23.1026,609800.0
2009-03-31 13:45:00,37.78,37.85,37.78,37.83,237300.0,23.1026,23.1454,23.1026,23.1331,237300.0
2009-03-31 13:50:00,37.83,37.85,37.77,37.77,183300.0,23.1331,23.1454,23.0964,23.0964,183300.0
2009-03-31 13:55:00,37.76,37.88,37.76,37.87,78600.0,23.0903,23.1637,23.0903,23.1576,78600.0
2009-03-31 14:00:00,37.87,37.89,37.83,37.84,216000.0,23.1576,23.1698,23.1331,23.1392,216000.0
2009-03-31 14:05:00,37.84,37.88,37.82,37.87,181400.0,23.1392,23.1637,23.127,23.1576,181400.0
2009-03-31 14:10:00,37.87,37.94,37.86,37.9,225100.0,23.1576,23.2004,23.1515,23.1759,225100.0
2009-03-31 14:15:00,37.91,37.95,37.91,37.93,151400.0,23.182,23.2065,23.182,23.1943,151400.0
2009-03-31 14:20:00,37.93,37.94,37.89,37.91,209500.0,23.1943,23.2004,23.1698,23.182,209500.0
2009-03-31 14:25:00,37.91,37.92,37.87,37.9,207000.0,23.182,23.1882,23.1576,23.1759,207000.0
2009-03-31 14:30:00,37.91,37.98,37.9,37.96,242400.0,23.182,23.2249,23.1759,23.2126,242400.0
2009-03-31 14:35:00,37.96,38.07,37.96,38.05,270800.0,23.2126,23.2799,23.2126,23.2677,270800.0
2009-03-31 14:40:00,38.04,38.06,38.0,38.04,209500.0,23.2615,23.2738,23.2371,23.2615,209500.0
2009-03-31 14:45:00,38.04,38.07,37.98,38.01,309200.0,23.2615,23.2799,23.2249,23.2432,309200.0
2009-03-31 14:50:00,38.02,38.09,38.0,38.01,482700.0,23.2493,23.2921,23.2371,23.2432,482700.0
2009-03-31 14:55:00,38.02,38.02,37.9,37.91,618400.0,23.2493,23.2493,23.1759,23.182,618400.0
2009-03-31 15:00:00,37.92,37.93,37.86,37.87,278400.0,23.1882,23.1943,23.1515,23.1576,278400.0
2009-03-31 15:05:00,37.86,37.87,37.81,37.86,398000.0,23.1515,23.1576,23.1209,23.1515,398000.0
2009-03-31 15:10:00,37.86,37.87,37.8,37.84,471100.0,23.1515,23.1576,23.1148,23.1392,471100.0
2009-03-31 15:15:00,37.83,37.89,37.8,37.88,405000.0,23.1331,23.1698,23.1148,23.1637,405000.0
2009-03-31 15:20:00,37.88,38.0,37.83,37.92,813500.0,23.1637,23.2371,23.1331,23.1882,813500.0
2009-03-31 15:25:00,37.92,37.96,37.9,37.96,371400.0,23.1882,23.2126,23.1759,23.2126,371400.0
2009-03-31 15:30:00,37.96,38.0,37.78,37.8,711700.0,23.2126,23.2371,23.1026,23.1148,711700.0
2009-03-31 15:35:00,37.78,37.79,37.7,37.77,620000.0,23.1026,23.1087,23.0536,23.0964,620000.0
2009-03-31 15:40:00,37.76,37.78,37.62,37.62,1165600.0,23.0903,23.1026,23.0047,23.0047,1165600.0
2009-03-31 15:45:00,37.63,37.71,37.58,37.59,1073600.0,23.0108,23.0597,22.9803,22.9864,1073600.0
2009-03-31 15:50:00,37.59,37.77,37.59,37.72,1472500.0,22.9864,23.0964,22.9864,23.0659,1472500.0
2009-03-31 15:55:00,37.72,37.76,37.57,37.64,1832200.0,23.0659,23.0903,22.9741,23.0169,1832200.0
2009-04-01 09:30:00,37.36,37.4,37.28,37.29,666900.0,22.8457,22.8702,22.7968,22.8029,666900.0
2009-04-01 09:35:00,37.29,37.41,37.28,37.4,492000.0,22.8029,22.8763,22.7968,22.8702,492000.0
2009-04-01 09:40:00,37.39,37.46,37.37,37.41,320100.0,22.8641,22.9069,22.8518,22.8763,320100.0
2009-04-01 09:45:00,37.41,37.43,37.33,37.33,254400.0,22.8763,22.8885,22.8274,22.8274,254400.0
2009-04-01 09:50:00,37.33,37.4,37.32,37.38,252500.0,22.8274,22.8702,22.8213,22.858,252500.0
2009-04-01 09:55:00,37.38,37.49,37.37,37.47,355700.0,22.858,22.9252,22.8518,22.913,355700.0
2009-04-01 10:00:00,37.48,37.71,37.48,37.69,969400.0,22.9191,23.0597,22.9191,23.0475,969400.0
2009-04-01 10:05:00,37.68,37.76,37.62,37.74,325800.0,23.0414,23.0903,23.0047,23.0781,325800.0
2009-04-01 10:10:00,37.75,37.85,37.75,37.8,508400.0,23.0842,23.1454,23.0842,23.1148,508400.0
2009-04-01 10:15:00,37.8,37.96,37.79,37.95,561400.0,23.1148,23.2126,23.1087,23.2065,561400.0
2009-04-01 10:20:00,37.94,38.11,37.94,38.04,495800.0,23.2004,23.3043,23.2004,23.2615,495800.0
2009-04-01 10:25:00,38.05,38.06,37.96,38.0,974700.0,23.2677,23.2738,23.2126,23.2371,974700.0
2009-04-01 10:30:00,38.0,38.03,37.92,37.97,450100.0,23.2371,23.2554,23.1882,23.2187,450100.0
2009-04-01 10:35:00,37.97,38.16,37.97,38.16,279300.0,23.2187,23.3349,23.2187,23.3349,279300.0
2009-04-01 10:40:00,38.17,38.23,38.14,38.15,261200.0,23.341,23.3777,23.3227,23.3288,261200.0
2009-04-01 10:45:00,38.15,38.21,38.04,38.09,280400.0,23.3288,23.3655,23.2615,23.2921,280400.0
2009-04-01 10:50:00,38.09,38.14,38.07,38.13,671700.0,23.2921,23.3227,23.2799,23.3166,671700.0
2009-04-01 10:55:00,38.13,38.23,38.12,38.14,733200.0,23.3166,23.3777,23.3105,23.3227,733200.0
2009-04-01 11:00:00,38.15,38.2,38.11,38.12,282600.0,23.3288,23.3594,23.3043,23.3105,282600.0
2009-04-01 11:05:00,38.12,38.15,38.07,38.09,204400.0,23.3105,23.3288,23.2799,23.2921,204400.0
2009-04-01 11:10:00,38.09,38.11,38.04,38.06,132100.0,23.2921,23.3043,23.2615,23.2738,132100.0
2009-04-01 11:15:00,38.05,38.15,38.05,38.12,254000.0,23.2677,23.3288,23.2677,23.3105,254000.0
2009-04-01 11:20:00,38.12,38.16,38.07,38.1,394600.0,23.3105,23.3349,23.2799,23.2982,394600.0
2009-04-01 11:25:00,38.09,38.14,38.07,38.11,254400.0,23.2921,23.3227,23.2799,23.3043,254400.0
2009-04-01 11:30:00,38.11,38.18,38.08,38.08,412800.0,23.3043,23.3472,23.286,23.286,412800.0
2009-04-01 11:35:00,38.09,38.19,38.09,38.19,248500.0,23.2921,23.3533,23.2921,23.3533,248500.0
2009-04-01 11:40:00,38.18,38.25,38.17,38.22,249100.0,23.3472,23.39,23.341,23.3716,249100.0
2009-04-01 11:45:00,38.23,38.27,38.16,38.18,233500.0,23.3777,23.4022,23.3349,23.3472,233500.0
2009-04-01 11:50:00,38.17,38.2,38.14,38.15,293600.0,23.341,23.3594,23.3227,23.3288,293600.0
2009-04-01 11:55:00,38.14,38.25,38.14,38.21,363700.0,23.3227,23.39,23.3227,23.3655,363700.0
2009-04-01 12:00:00,38.22,38.29,38.22,38.23,231400.0,23.3716,23.4144,23.3716,23.3777,231400.0
2009-04-01 12:05:00,38.23,38.37,38.23,38.36,184700.0,23.3777,23.4633,23.3777,23.4572,184700.0
2009-04-01 12:10:00,38.36,38.4,38.36,38.4,89200.0,23.4572,23.4817,23.4572,23.4817,89200.0
2009-04-01 12:15:00,38.4,38.44,38.35,38.37,258900.0,23.4817,23.5061,23.4511,23.4633,258900.0
2009-04-01 12:20:00,38.37,38.38,38.33,38.35,202000.0,23.4633,23.4695,23.4389,23.4511,202000.0
2009-04-01 12:25:00,38.36,38.37,38.31,38.34,74500.0,23.4572,23.4633,23.4266,23.445,74500.0
2009-04-01 12:30:00,38.33,38.37,38.32,38.32,95300.0,23.4389,23.4633,23.4328,23.4328,95300.0
2009-04-01 12:35:00,38.32,38.32,38.24,38.28,172600.0,23.4328,23.4328,23.3838,23.4083,172600.0
2009-04-01 12:40:00,38.29,38.32,38.28,38.28,55100.0,23.4144,23.4328,23.4083,23.4083,55100.0
2009-04-01 12:45:00,38.29,38.33,38.26,38.29,60000.0,23.4144,23.4389,23.3961,23.4144,60000.0
2009-04-01 12:50:00,38.29,38.29,38.22,38.23,66700.0,23.4144,23.4144,23.3716,23.3777,66700.0
2009-04-01 12:55:00,38.24,38.24,38.16,38.17,83600.0,23.3838,23.3838,23.3349,23.341,83600.0
2009-04-01 13:00:00,38.17,38.25,38.17,38.24,124900.0,23.341,23.39,23.341,23.3838,124900.0
2009-04-01 13:05:00,38.24,38.24,38.13,38.15,76900.0,23.3838,23.3838,23.3166,23.3288,76900.0
2009-04-01 13:10:00,38.15,38.21,38.12,38.21,85000.0,23.3288,23.3655,23.3105,23.3655,85000.0
2009-04-01 13:15:00,38.21,38.25,38.21,38.23,39800.0,23.3655,23.39,23.3655,23.3777,39800.0
2009-04-01 13:20:00,38.24,38.29,38.21,38.26,77300.0,23.3838,23.4144,23.3655,23.3961,77300.0
2009-04-01 13:25:00,38.26,38.28,38.25,38.27,38000.0,23.3961,23.4083,23.39,23.4022,38000.0
2009-04-01 13:30:00,38.26,38.26,38.18,38.2,30400.0,23.3961,23.3961,23.3472,23.3594,30400.0
2009-04-01 13:35:00,38.19,38.37,38.18,38.35,120300.0,23.3533,23.4633,23.3472,23.4511,120300.0
2009-04-01 13:40:00,38.34,38.38,38.31,38.37,76300.0,23.445,23.4695,23.4266,23.4633,76300.0
2009-04-01 13:45:00,38.37,38.37,38.29,38.31,141500.0,23.4633,23.4633,23.4144,23.4266,141500.0
2009-04-01 13:50:00,38.31,38.42,38.28,38.41,95400.0,23.4266,23.4939,23.4083,23.4878,95400.0
2009-04-01 13:55:00,38.42,38.42,38.37,38.42,136200.0,23.4939,23.4939,23.4633,23.4939,136200.0
2009-04-01 14:00:00,38.43,38.45,38.39,38.44,170400.0,23.5,23.5123,23.4756,23.5061,170400.0
2009-04-01 14:05:00,38.44,38.53,38.43,38.5,270700.0,23.5061,23.5612,23.5,23.5428,270700.0
2009-04-01 14:10:00,38.5,38.51,38.46,38.5,125800.0,23.5428,23.5489,23.5184,23.5428,125800.0
2009-04-01 14:15:00,38.51,38.57,38.49,38.5,211200.0,23.5489,23.5856,23.5367,23.5428,211200.0
2009-04-01 14:20:00,38.5,38.52,38.46,38.52,75500.0,23.5428,23.5551,23.5184,23.5551,75500.0
2009-04-01 14:25:00,38.52,38.52,38.46,38.48,66100.0,23.5551,23.5551,23.5184,23.5306,66100.0
2009-04-01 14:30:00,38.48,38.55,38.48,38.54,266700.0,23.5306,23.5734,23.5306,23.5673,266700.0
2009-04-01 14:35:00,38.54,38.58,38.53,38.53,101000.0,23.5673,23.5918,23.5612,23.5612,101000.0
2009-04-01 14:40:00,38.53,38.54,38.42,38.42,189800.0,23.5612,23.5673,23.4939,23.4939,189800.0
2009-04-01 14:45:00,38.41,38.5,38.41,38.49,243600.0,23.4878,23.5428,23.4878,23.5367,243600.0
2009-04-01 14:50:00,38.48,38.6,38.47,38.59,191300.0,23.5306,23.604,23.5245,23.5979,191300.0
2009-04-01 14:55:00,38.58,38.6,38.52,38.56,143500.0,23.5918,23.604,23.5551,23.5795,143500.0
2009-04-01 15:00:00,38.56,38.57,38.36,38.39,457200.0,23.5795,23.5856,23.4572,23.4756,457200.0
2009-04-01 15:05:00,38.4,38.48,38.37,38.38,187700.0,23.4817,23.5306,23.4633,23.4695,187700.0
2009-04-01 15:10:00,38.37,38.38,38.26,38.3,293600.0,23.4633,23.4695,23.3961,23.4205,293600.0
2009-04-01 15:15:00,38.3,38.37,38.21,38.34,393100.0,23.4205,23.4633,23.3655,23.445,393100.0
2009-04-01 15:20:00,38.35,38.37,38.3,38.34,1163900.0,23.4511,23.4633,23.4205,23.445,1163900.0
2009-04-01 15:25:00,38.35,38.47,38.35,38.46,588500.0,23.4511,23.5245,23.4511,23.5184,588500.0
2009-04-01 15:30:00,38.47,38.58,38.38,38.58,497200.0,23.5245,23.5918,23.4695,23.5918,497200.0
2009-04-01 15:35:00,38.57,38.71,38.55,38.69,415600.0,23.5856,23.6712,23.5734,23.659,415600.0
2009-04-01 15:40:00,38.69,38.74,38.66,38.67,608700.0,23.659,23.6896,23.6407,23.6468,608700.0
2009-04-01 15:45:00,38.67,38.72,38.63,38.63,473000.0,23.6468,23.6774,23.6223,23.6223,473000.0
2009-04-01 15:50:00,38.63,38.68,38.54,38.57,798000.0,23.6223,23.6529,23.5673,23.5856,798000.0
2009-04-01 15:55:00,38.57,38.58,38.52,38.55,923700.0,23.5856,23.5918,23.5551,23.5734,923700.0
2009-04-02 09:30:00,39.91,39.98,39.86,39.96,1167500.0,24.4051,24.4479,24.3745,24.4356,1167500.0
2009-04-02 09:35:00,39.94,39.97,39.88,39.94,630000.0,24.4234,24.4417,24.3867,24.4234,630000.0
2009-04-02 09:40:00,39.93,39.99,39.87,39.96,693600.0,24.4173,24.454,24.3806,24.4356,693600.0
2009-04-02 09:45:00,39.98,40.04,39.93,40.02,759500.0,24.4479,24.4845,24.4173,24.4723,759500.0
2009-04-02 09:50:00,40.02,40.12,39.9,40.1,500300.0,24.4723,24.5335,24.3989,24.5212,500300.0
2009-04-02 09:55:00,40.1,40.17,40.09,40.12,830100.0,24.5212,24.564,24.5151,24.5335,830100.0
2009-04-02 10:00:00,40.12,40.27,40.12,40.14,1081100.0,24.5335,24.6252,24.5335,24.5457,1081100.0
2009-04-02 10:05:00,40.14,40.21,40.12,40.17,390900.0,24.5457,24.5885,24.5335,24.564,390900.0
2009-04-02 10:10:00,40.16,40.17,40.07,40.1,402300.0,24.5579,24.564,24.5029,24.5212,402300.0
2009-04-02 10:15:00,40.1,40.25,40.1,40.2,536800.0,24.5212,24.613,24.5212,24.5824,536800.0
2009-04-02 10:20:00,40.19,40.2,40.14,40.15,331500.0,24.5763,24.5824,24.5457,24.5518,331500.0
2009-04-02 10:25:00,40.15,40.16,40.0,40.02,383400.0,24.5518,24.5579,24.4601,24.4723,383400.0
2009-04-02 10:30:00,40.03,40.1,40.01,40.09,205800.0,24.4784,24.5212,24.4662,24.5151,205800.0
2009-04-02 10:35:00,40.08,40.13,40.04,40.09,503900.0,24.509,24.5396,24.4845,24.5151,503900.0
2009-04-02 10:40:00,40.09,40.2,40.04,40.2,511700.0,24.5151,24.5824,24.4845,24.5824,511700.0
2009-04-02 10:45:00,40.21,40.33,40.19,40.32,1568500.0,24.5885,24.6619,24.5763,24.6558,1568500.0
2009-04-02 10:50:00,40.32,40.34,40.28,40.3,1021600.0,24.6558,24.668,24.6313,24.6435,1021600.0
2009-04-02 10:55:00,40.29,40.39,40.28,40.36,656900.0,24.6374,24.6986,24.6313,24.6802,656900.0
2009-04-02 11:00:00,40.36,40.48,40.35,40.44,677000.0,24.6802,24.7536,24.6741,24.7291,677000.0
2009-04-02 11:05:00,40.44,40.46,40.39,40.41,770400.0,24.7291,24.7414,24.6986,24.7108,770400.0
2009-04-02 11:10:00,40.41,40.57,40.4,40.56,2118800.0,24.7108,24.8086,24.7047,24.8025,2118800.0
2009-04-02 11:15:00,40.56,40.65,40.56,40.65,1636000.0,24.8025,24.8576,24.8025,24.8576,1636000.0
2009-04-02 11:20:00,40.65,40.71,40.6,40.62,1246200.0,24.8576,24.8943,24.827,24.8392,1246200.0
2009-04-02 11:25:00,40.62,40.65,40.57,40.59,1033300.0,24.8392,24.8576,24.8086,24.8209,1033300.0
2009-04-02 11:30:00,40.59,40.6,40.55,40.58,1216600.0,24.8209,24.827,24.7964,24.8148,1216600.0
2009-04-02 11:35:00,40.58,40.59,40.53,40.56,1647300.0,24.8148,24.8209,24.7842,24.8025,1647300.0
2009-04-02 11:40:00,40.56,40.61,40.49,40.49,1443900.0,24.8025,24.8331,24.7597,24.7597,1443900.0
2009-04-02 11:45:00,40.49,40.56,40.49,40.52,575300.0,24.7597,24.8025,24.7597,24.7781,575300.0
2009-04-02 11:50:00,40.52,40.53,40.44,40.49,438200.0,24.7781,24.7842,24.7291,24.7597,438200.0
2009-04-02 11:55:00,40.49,40.58,40.48,40.56,569700.0,24.7597,24.8148,24.7536,24.8025,569700.0
2009-04-02 12:00:00,40.56,40.61,40.55,40.57,1351400.0,24.8025,24.8331,24.7964,24.8086,1351400.0
2009-04-02 12:05:00,40.57,40.66,40.55,40.66,535100.0,24.8086,24.8637,24.7964,24.8637,535100.0
2009-04-02 12:10:00,40.66,40.69,40.66,40.69,251100.0,24.8637,24.882,24.8637,24.882,251100.0
2009-04-02 12:15:00,40.69,40.77,40.66,40.76,574400.0,24.882,24.9309,24.8637,24.9248,574400.0
2009-04-02 12:20:00,40.76,40.88,40.75,40.86,1209700.0,24.9248,24.9982,24.9187,24.986,1209700.0
2009-04-02 12:25:00,40.86,40.94,40.82,40.9,978700.0,24.986,25.0349,24.9615,25.0104,978700.0
2009-04-02 12:30:00,40.9,40.94,40.9,40.93,205900.0,25.0104,25.0349,25.0104,25.0288,205900.0
2009-04-02 12:35:00,40.94,40.96,40.89,40.91,160600.0,25.0349,25.0471,25.0043,25.0166,160600.0
2009-04-02 12:40:00,40.91,40.94,40.89,40.92,205000.0,25.0166,25.0349,25.0043,25.0227,205000.0
2009-04-02 12:45:00,40.92,40.92,40.87,40.88,158300.0,25.0227,25.0227,24.9921,24.9982,158300.0
2009-04-02 12:50:00,40.87,40.92,40.85,40.87,249700.0,24.9921,25.0227,24.9799,24.9921,249700.0
2009-04-02 12:55:00,40.88,40.88,40.76,40.76,177500.0,24.9982,24.9982,24.9248,24.9248,177500.0
2009-04-02 13:00:00,40.76,40.82,40.76,40.78,107200.0,24.9248,24.9615,24.9248,24.9371,107200.0
2009-04-02 13:05:00,40.78,40.78,40.67,40.75,692400.0,24.9371,24.9371,24.8698,24.9187,692400.0
2009-04-02 13:10:00,40.76,40.77,40.71,40.73,165000.0,24.9248,24.9309,24.8943,24.9065,165000.0
2009-04-02 13:15:00,40.72,40.72,40.69,40.7,194000.0,24.9004,24.9004,24.882,24.8881,194000.0
2009-04-02 13:20:00,40.7,40.71,40.59,40.63,306400.0,24.8881,24.8943,24.8209,24.8453,306400.0
2009-04-02 13:25:00,40.63,40.65,40.61,40.62,163200.0,24.8453,24.8576,24.8331,24.8392,163200.0
2009-04-02 13:30:00,40.62,40.67,40.54,40.62,387800.0,24.8392,24.8698,24.7903,24.8392,387800.0
2009-04-02 13:35:00,40.63,40.64,40.52,40.53,322600.0,24.8453,24.8514,24.7781,24.7842,322600.0
2009-04-02 13:40:00,40.53,40.57,40.51,40.53,184100.0,24.7842,24.8086,24.772,24.7842,184100.0
2009-04-02 13:45:00,40.54,40.64,40.52,40.56,118800.0,24.7903,24.8514,24.7781,24.8025,118800.0
2009-04-02 13:50:00,40.57,40.61,40.56,40.59,105100.0,24.8086,24.8331,24.8025,24.8209,105100.0
2009-04-02 13:55:00,40.6,40.6,40.47,40.53,268500.0,24.827,24.827,24.7475,24.7842,268500.0
2009-04-02 14:00:00,40.54,40.56,40.49,40.55,189800.0,24.7903,24.8025,24.7597,24.7964,189800.0
2009-04-02 14:05:00,40.55,40.6,40.46,40.49,179000.0,24.7964,24.827,24.7414,24.7597,179000.0
2009-04-02 14:10:00,40.49,40.52,40.48,40.5,38200.0,24.7597,24.7781,24.7536,24.7658,38200.0
2009-04-02 14:15:00,40.5,40.51,40.43,40.45,146000.0,24.7658,24.772,24.723,24.7353,146000.0
2009-04-02 14:20:00,40.46,40.54,40.46,40.49,277100.0,24.7414,24.7903,24.7414,24.7597,277100.0
2009-04-02 14:25:00,40.49,40.64,40.49,40.64,502600.0,24.7597,24.8514,24.7597,24.8514,502600.0
2009-04-02 14:30:00,40.64,40.7,40.64,40.67,190400.0,24.8514,24.8881,24.8514,24.8698,190400.0
2009-04-02 14:35:00,40.66,40.72,40.66,40.7,255600.0,24.8637,24.9004,24.8637,24.8881,255600.0
2009-04-02 14:40:00,40.7,40.76,40.68,40.7,545900.0,24.8881,24.9248,24.8759,24.8881,545900.0
2009-04-02 14:45:00,40.7,40.75,40.69,40.69,448800.0,24.8881,24.9187,24.882,24.882,448800.0
2009-04-02 14:50:00,40.69,40.7,40.53,40.54,172600.0,24.882,24.8881,24.7842,24.7903,172600.0
2009-04-02 14:55:00,40.54,40.58,40.53,40.56,400400.0,24.7903,24.8148,24.7842,24.8025,400400.0
2009-04-02 15:00:00,40.56,40.68,40.56,40.64,326400.0,24.8025,24.8759,24.8025,24.8514,326400.0
2009-04-02 15:05:00,40.64,40.64,40.43,40.51,329300.0,24.8514,24.8514,24.723,24.772,329300.0
2009-04-02 15:10:00,40.51,40.56,40.47,40.53,292700.0,24.772,24.8025,24.7475,24.7842,292700.0
2009-04-02 15:15:00,40.54,40.64,40.48,40.49,334700.0,24.7903,24.8514,24.7536,24.7597,334700.0
2009-04-02 15:20:00,40.49,40.61,40.45,40.57,392000.0,24.7597,24.8331,24.7353,24.8086,392000.0
2009-04-02 15:25:00,40.57,40.65,40.53,40.56,280400.0,24.8086,24.8576,24.7842,24.8025,280400.0
2009-04-02 15:30:00,40.56,40.63,40.54,40.56,352800.0,24.8025,24.8453,24.7903,24.8025,352800.0
2009-04-02 15:35:00,40.56,40.6,40.42,40.45,907900.0,24.8025,24.827,24.7169,24.7353,907900.0
2009-04-02 15:40:00,40.44,40.53,40.4,40.41,1078300.0,24.7291,24.7842,24.7047,24.7108,1078300.0
2009-04-02 15:45:00,40.41,40.45,40.32,40.37,1303200.0,24.7108,24.7353,24.6558,24.6863,1303200.0
2009-04-02 15:50:00,40.38,40.5,40.2,40.28,1485800.0,24.6925,24.7658,24.5824,24.6313,1485800.0
2009-04-02 15:55:00,40.29,40.3,40.23,40.3,1426400.0,24.6374,24.6435,24.6007,24.6435,1426400.0
2009-04-03 09:30:00,40.18,40.23,40.11,40.2,591500.0,24.5702,24.6007,24.5274,24.5824,591500.0
2009-04-03 09:35:00,40.2,40.29,40.2,40.2,652800.0,24.5824,24.6374,24.5824,24.5824,652800.0
2009-04-03 09:40:00,40.19,40.31,40.18,40.29,881000.0,24.5763,24.6497,24.5702,24.6374,881000.0
2009-04-03 09:45:00,40.29,40.32,40.07,40.1,937100.0,24.6374,24.6558,24.5029,24.5212,937100.0
2009-04-03 09:50:00,40.09,40.14,40.03,40.1,475100.0,24.5151,24.5457,24.4784,24.5212,475100.0
2009-04-03 09:55:00,40.1,40.23,40.09,40.21,259200.0,24.5212,24.6007,24.5151,24.5885,259200.0
2009-04-03 10:00:00,40.21,40.22,39.96,39.97,758400.0,24.5885,24.5946,24.4356,24.4417,758400.0
2009-04-03 10:05:00,39.97,40.03,39.92,40.03,559000.0,24.4417,24.4784,24.4112,24.4784,559000.0
2009-04-03 10:10:00,40.02,40.11,40.0,40.02,939100.0,24.4723,24.5274,24.4601,24.4723,939100.0
2009-04-03 10:15:00,40.01,40.09,39.98,40.0,707100.0,24.4662,24.5151,24.4479,24.4601,707100.0
2009-04-03 10:20:00,39.99,40.01,39.94,39.98,481100.0,24.454,24.4662,24.4234,24.4479,481100.0
2009-04-03 10:25:00,39.99,40.08,39.98,40.06,515700.0,24.454,24.509,24.4479,24.4968,515700.0
2009-04-03 10:30:00,40.06,40.09,39.95,39.96,333900.0,24.4968,24.5151,24.4295,24.4356,333900.0
2009-04-03 10:35:00,39.95,39.96,39.87,39.92,958000.0,24.4295,24.4356,24.3806,24.4112,958000.0
2009-04-03 10:40:00,39.92,39.98,39.84,39.84,286300.0,24.4112,24.4479,24.3622,24.3622,286300.0
2009-04-03 10:45:00,39.84,39.88,39.8,39.88,241000.0,24.3622,24.3867,24.3378,24.3867,241000.0
2009-04-03 10:50:00,39.88,39.98,39.87,39.96,316000.0,24.3867,24.4479,24.3806,24.4356,316000.0
2009-04-03 10:55:00,39.96,39.97,39.92,39.97,245900.0,24.4356,24.4417,24.4112,24.4417,245900.0
2009-04-03 11:00:00,39.97,40.03,39.93,39.99,411900.0,24.4417,24.4784,24.4173,24.454,411900.0
2009-04-03 11:05:00,39.98,39.98,39.91,39.95,244000.0,24.4479,24.4479,24.4051,24.4295,244000.0
2009-04-03 11:10:00,39.94,39.96,39.91,39.92,357300.0,24.4234,24.4356,24.4051,24.4112,357300.0
2009-04-03 11:15:00,39.91,39.92,39.86,39.9,437800.0,24.4051,24.4112,24.3745,24.3989,437800.0
2009-04-03 11:20:00,39.9,39.92,39.85,39.86,671900.0,24.3989,24.4112,24.3684,24.3745,671900.0
2009-04-03 11:25:00,39.86,39.94,39.84,39.94,1281900.0,24.3745,24.4234,24.3622,24.4234,1281900.0
2009-04-03 11:30:00,39.94,40.0,39.92,39.98,165200.0,24.4234,24.4601,24.4112,24.4479,165200.0
2009-04-03 11:35:00,39.98,40.08,39.98,40.07,352200.0,24.4479,24.509,24.4479,24.5029,352200.0
2009-04-03 11:40:00,40.08,40.14,40.07,40.1,794500.0,24.509,24.5457,24.5029,24.5212,794500.0
2009-04-03 11:45:00,40.1,40.13,40.07,40.13,342400.0,24.5212,24.5396,24.5029,24.5396,342400.0
2009-04-03 11:50:00,40.13,40.22,40.12,40.19,169100.0,24.5396,24.5946,24.5335,24.5763,169100.0
2009-04-03 11:55:00,40.19,40.22,40.17,40.22,692700.0,24.5763,24.5946,24.564,24.5946,692700.0
2009-04-03 12:00:00,40.22,40.28,40.2,40.25,1038400.0,24.5946,24.6313,24.5824,24.613,1038400.0
2009-04-03 12:05:00,40.25,40.25,40.19,40.23,255900.0,24.613,24.613,24.5763,24.6007,255900.0
2009-04-03 12:10:00,40.23,40.31,40.22,40.31,148400.0,24.6007,24.6497,24.5946,24.6497,148400.0
2009-04-03 12:15:00,40.32,40.33,40.25,40.28,355600.0,24.6558,24.6619,24.613,24.6313,355600.0
2009-04-03 12:20:00,40.28,40.29,40.24,40.28,329500.0,24.6313,24.6374,24.6068,24.6313,329500.0
2009-04-03 12:25:00,40.29,40.33,40.26,40.33,363500.0,24.6374,24.6619,24.6191,24.6619,363500.0
2009-04-03 12:30:00,40.33,40.33,40.27,40.3,396900.0,24.6619,24.6619,24.6252,24.6435,396900.0
2009-04-03 12:35:00,40.31,40.36,40.29,40.29,184200.0,24.6497,24.6802,24.6374,24.6374,184200.0
2009-04-03 12:40:00,40.28,40.32,40.28,40.32,106300.0,24.6313,24.6558,24.6313,24.6558,106300.0
2009-04-03 12:45:00,40.33,40.34,40.21,40.22,91300.0,24.6619,24.668,24.5885,24.5946,91300.0
2009-04-03 12:50:00,40.23,40.25,40.2,40.23,73700.0,24.6007,24.613,24.5824,24.6007,73700.0
2009-04-03 12:55:00,40.23,40.23,40.17,40.19,128200.0,24.6007,24.6007,24.564,24.5763,128200.0
2009-04-03 13:00:00,40.2,40.23,40.19,40.23,232500.0,24.5824,24.6007,24.5763,24.6007,232500.0
2009-04-03 13:05:00,40.23,40.24,40.14,40.14,224400.0,24.6007,24.6068,24.5457,24.5457,224400.0
2009-04-03 13:10:00,40.15,40.16,40.11,40.14,142100.0,24.5518,24.5579,24.5274,24.5457,142100.0
2009-04-03 13:15:00,40.15,40.21,40.13,40.21,234300.0,24.5518,24.5885,24.5396,24.5885,234300.0
2009-04-03 13:20:00,40.21,40.22,40.13,40.13,198600.0,24.5885,24.5946,24.5396,24.5396,198600.0
2009-04-03 13:25:00,40.14,40.24,40.12,40.24,134800.0,24.5457,24.6068,24.5335,24.6068,134800.0
2009-04-03 13:30:00,40.24,40.27,40.21,40.23,95900.0,24.6068,24.6252,24.5885,24.6007,95900.0
2009-04-03 13:35:00,40.23,40.26,40.18,40.18,137200.0,24.6007,24.6191,24.5702,24.5702,137200.0
2009-04-03 13:40:00,40.17,40.2,40.1,40.17,331500.0,24.564,24.5824,24.5212,24.564,331500.0
2009-04-03 13:45:00,40.17,40.25,40.17,40.23,95000.0,24.564,24.613,24.564,24.6007,95000.0
2009-04-03 13:50:00,40.23,40.32,40.2,40.32,150800.0,24.6007,24.6558,24.5824,24.6558,150800.0
2009-04-03 13:55:00,40.33,40.34,40.26,40.31,203200.0,24.6619,24.668,24.6191,24.6497,203200.0
2009-04-03 14:00:00,40.31,40.35,40.28,40.3,180500.0,24.6497,24.6741,24.6313,24.6435,180500.0
2009-04-03 14:05:00,40.29,40.29,40.24,40.25,128800.0,24.6374,24.6374,24.6068,24.613,128800.0
2009-04-03 14:10:00,40.26,40.35,40.24,40.34,173900.0,24.6191,24.6741,24.6068,24.668,173900.0
2009-04-03 14:15:00,40.34,40.38,40.31,40.38,943600.0,24.668,24.6925,24.6497,24.6925,943600.0
2009-04-03 14:20:00,40.38,40.4,40.36,40.37,280700.0,24.6925,24.7047,24.6802,24.6863,280700.0
2009-04-03 14:25:00,40.38,40.5,40.35,40.5,343100.0,24.6925,24.7658,24.6741,24.7658,343100.0
2009-04-03 14:30:00,40.5,40.52,40.48,40.52,304600.0,24.7658,24.7781,24.7536,24.7781,304600.0
2009-04-03 14:35:00,40.52,40.54,40.47,40.49,311200.0,24.7781,24.7903,24.7475,24.7597,311200.0
2009-04-03 14:40:00,40.49,40.5,40.41,40.43,238200.0,24.7597,24.7658,24.7108,24.723,238200.0
2009-04-03 14:45:00,40.43,40.47,40.38,40.39,519900.0,24.723,24.7475,24.6925,24.6986,519900.0
2009-04-03 14:50:00,40.39,40.4,40.37,40.39,225200.0,24.6986,24.7047,24.6863,24.6986,225200.0
2009-04-03 14:55:00,40.39,40.51,40.38,40.49,346100.0,24.6986,24.772,24.6925,24.7597,346100.0
2009-04-03 15:00:00,40.48,40.49,40.34,40.36,330800.0,24.7536,24.7597,24.668,24.6802,330800.0
2009-04-03 15:05:00,40.35,40.35,40.26,40.3,421300.0,24.6741,24.6741,24.6191,24.6435,421300.0
2009-04-03 15:10:00,40.3,40.32,40.26,40.28,182900.0,24.6435,24.6558,24.6191,24.6313,182900.0
2009-04-03 15:15:00,40.29,40.3,40.19,40.28,344000.0,24.6374,24.6435,24.5763,24.6313,344000.0
2009-04-03 15:20:00,40.27,40.33,40.21,40.3,495700.0,24.6252,24.6619,24.5885,24.6435,495700.0
2009-04-03 15:25:00,40.3,40.35,40.22,40.24,422300.0,24.6435,24.6741,24.5946,24.6068,422300.0
2009-04-03 15:30:00,40.25,40.31,40.23,40.26,392100.0,24.613,24.6497,24.6007,24.6191,392100.0
2009-04-03 15:35:00,40.26,40.29,40.15,40.17,344700.0,24.6191,24.6374,24.5518,24.564,344700.0
2009-04-03 15:40:00,40.17,40.35,40.17,40.28,493300.0,24.564,24.6741,24.564,24.6313,493300.0
2009-04-03 15:45:00,40.3,40.39,40.26,40.31,704900.0,24.6435,24.6986,24.6191,24.6497,704900.0
2009-04-03 15:50:00,40.32,40.38,40.29,40.38,415700.0,24.6558,24.6925,24.6374,24.6925,415700.0
2009-04-03 15:55:00,40.38,40.53,40.33,40.52,641800.0,24.6925,24.7842,24.6619,24.7781,641800.0
2009-04-06 09:30:00,39.65,39.68,39.49,39.58,894600.0,24.2461,24.2644,24.1482,24.2033,894600.0
2009-04-06 09:35:00,39.58,39.65,39.5,39.61,664300.0,24.2033,24.2461,24.1543,24.2216,664300.0
2009-04-06 09:40:00,39.61,39.67,39.53,39.55,1243000.0,24.2216,24.2583,24.1727,24.1849,1243000.0
2009-04-06 09:45:00,39.54,39.58,39.49,39.51,638700.0,24.1788,24.2033,24.1482,24.1605,638700.0
2009-04-06 09:50:00,39.51,39.6,39.51,39.6,311200.0,24.1605,24.2155,24.1605,24.2155,311200.0
2009-04-06 09:55:00,39.61,39.71,39.6,39.69,308900.0,24.2216,24.2828,24.2155,24.2705,308900.0
2009-04-06 10:00:00,39.68,39.82,39.66,39.78,422200.0,24.2644,24.35,24.2522,24.3256,422200.0
2009-04-06 10:05:00,39.8,39.85,39.75,39.83,575100.0,24.3378,24.3684,24.3072,24.3561,575100.0
2009-04-06 10:10:00,39.83,39.87,39.71,39.71,453300.0,24.3561,24.3806,24.2828,24.2828,453300.0
2009-04-06 10:15:00,39.71,39.71,39.61,39.67,448100.0,24.2828,24.2828,24.2216,24.2583,448100.0
2009-04-06 10:20:00,39.67,39.67,39.61,39.66,153000.0,24.2583,24.2583,24.2216,24.2522,153000.0
2009-04-06 10:25:00,39.66,39.7,39.49,39.51,507700.0,24.2522,24.2766,24.1482,24.1605,507700.0
2009-04-06 10:30:00,39.51,39.51,39.44,39.46,419700.0,24.1605,24.1605,24.1176,24.1299,419700.0
2009-04-06 10:35:00,39.46,39.47,39.41,39.44,267000.0,24.1299,24.136,24.0993,24.1176,267000.0
2009-04-06 10:40:00,39.44,39.56,39.43,39.5,468100.0,24.1176,24.191,24.1115,24.1543,468100.0
2009-04-06 10:45:00,39.5,39.57,39.46,39.54,275600.0,24.1543,24.1971,24.1299,24.1788,275600.0
2009-04-06 10:50:00,39.54,39.58,39.52,39.55,180100.0,24.1788,24.2033,24.1666,24.1849,180100.0
2009-04-06 10:55:00,39.54,39.56,39.48,39.49,187100.0,24.1788,24.191,24.1421,24.1482,187100.0
2009-04-06 11:00:00,39.5,39.5,39.37,39.39,263200.0,24.1543,24.1543,24.0748,24.0871,263200.0
2009-04-06 11:05:00,39.39,39.42,39.32,39.42,218500.0,24.0871,24.1054,24.0443,24.1054,218500.0
2009-04-06 11:10:00,39.42,39.43,39.36,39.37,240800.0,24.1054,24.1115,24.0687,24.0748,240800.0
2009-04-06 11:15:00,39.37,39.47,39.36,39.45,660900.0,24.0748,24.136,24.0687,24.1238,660900.0
2009-04-06 11:20:00,39.45,39.48,39.41,39.44,1127600.0,24.1238,24.1421,24.0993,24.1176,1127600.0
2009-04-06 11:25:00,39.44,39.5,39.42,39.47,331900.0,24.1176,24.1543,24.1054,24.136,331900.0
2009-04-06 11:30:00,39.47,39.57,39.45,39.55,289500.0,24.136,24.1971,24.1238,24.1849,289500.0
2009-04-06 11:35:00,39.55,39.59,39.47,39.49,355600.0,24.1849,24.2094,24.136,24.1482,355600.0
2009-04-06 11:40:00,39.49,39.5,39.34,39.35,305300.0,24.1482,24.1543,24.0565,24.0626,305300.0
2009-04-06 11:45:00,39.35,39.37,39.32,39.37,321900.0,24.0626,24.0748,24.0443,24.0748,321900.0
2009-04-06 11:50:00,39.37,39.39,39.31,39.32,320500.0,24.0748,24.0871,24.0382,24.0443,320500.0
2009-04-06 11:55:00,39.32,39.34,39.27,39.3,161900.0,24.0443,24.0565,24.0137,24.032,161900.0
2009-04-06 12:00:00,39.3,39.36,39.3,39.33,81700.0,24.032,24.0687,24.032,24.0504,81700.0
2009-04-06 12:05:00,39.34,39.38,39.33,39.37,112500.0,24.0565,24.081,24.0504,24.0748,112500.0
2009-04-06 12:10:00,39.38,39.39,39.33,39.34,105100.0,24.081,24.0871,24.0504,24.0565,105100.0
2009-04-06 12:15:00,39.34,39.34,39.28,39.3,92200.0,24.0565,24.0565,24.0198,24.032,92200.0
2009-04-06 12:20:00,39.3,39.3,39.27,39.29,30900.0,24.032,24.032,24.0137,24.0259,30900.0
2009-04-06 12:25:00,39.28,39.29,39.25,39.28,51000.0,24.0198,24.0259,24.0015,24.0198,51000.0
2009-04-06 12:30:00,39.28,39.28,39.23,39.24,81600.0,24.0198,24.0198,23.9892,23.9953,81600.0
2009-04-06 12:35:00,39.23,39.24,39.2,39.23,77100.0,23.9892,23.9953,23.9709,23.9892,77100.0
2009-04-06 12:40:00,39.23,39.28,39.22,39.26,43000.0,23.9892,24.0198,23.9831,24.0076,43000.0
2009-04-06 12:45:00,39.27,39.27,39.24,39.24,77200.0,24.0137,24.0137,23.9953,23.9953,77200.0
2009-04-06 12:50:00,39.24,39.33,39.23,39.31,159000.0,23.9953,24.0504,23.9892,24.0382,159000.0
2009-04-06 12:55:00,39.32,39.4,39.31,39.4,227300.0,24.0443,24.0932,24.0382,24.0932,227300.0
2009-04-06 13:00:00,39.4,39.44,39.37,39.37,178800.0,24.0932,24.1176,24.0748,24.0748,178800.0
2009-04-06 13:05:00,39.37,39.4,39.36,39.38,128700.0,24.0748,24.0932,24.0687,24.081,128700.0
2009-04-06 13:10:00,39.37,39.46,39.36,39.44,113100.0,24.0748,24.1299,24.0687,24.1176,113100.0
2009-04-06 13:15:00,39.43,39.46,39.36,39.37,340200.0,24.1115,24.1299,24.0687,24.0748,340200.0
2009-04-06 13:20:00,39.37,39.43,39.36,39.42,768200.0,24.0748,24.1115,24.0687,24.1054,768200.0
2009-04-06 13:25:00,39.42,39.42,39.34,39.37,507400.0,24.1054,24.1054,24.0565,24.0748,507400.0
2009-04-06 13:30:00,39.38,39.38,39.3,39.33,659400.0,24.081,24.081,24.032,24.0504,659400.0
2009-04-06 13:35:00,39.32,39.34,39.28,39.33,246000.0,24.0443,24.0565,24.0198,24.0504,246000.0
2009-04-06 13:40:00,39.33,39.38,39.32,39.38,90100.0,24.0504,24.081,24.0443,24.081,90100.0
2009-04-06 13:45:00,39.39,39.52,39.39,39.5,127000.0,24.0871,24.1666,24.0871,24.1543,127000.0
2009-04-06 13:50:00,39.5,39.51,39.45,39.46,80500.0,24.1543,24.1605,24.1238,24.1299,80500.0
2009-04-06 13:55:00,39.47,39.51,39.43,39.47,406400.0,24.136,24.1605,24.1115,24.136,406400.0
2009-04-06 14:00:00,39.46,39.49,39.44,39.45,75400.0,24.1299,24.1482,24.1176,24.1238,75400.0
2009-04-06 14:05:00,39.45,39.5,39.44,39.48,314900.0,24.1238,24.1543,24.1176,24.1421,314900.0
2009-04-06 14:10:00,39.49,39.52,39.41,39.47,346600.0,24.1482,24.1666,24.0993,24.136,346600.0
2009-04-06 14:15:00,39.47,39.47,39.38,39.42,338200.0,24.136,24.136,24.081,24.1054,338200.0
2009-04-06 14:20:00,39.42,39.46,39.38,39.46,92000.0,24.1054,24.1299,24.081,24.1299,92000.0
2009-04-06 14:25:00,39.45,39.53,39.44,39.49,109000.0,24.1238,24.1727,24.1176,24.1482,109000.0
2009-04-06 14:30:00,39.49,39.51,39.37,39.41,321500.0,24.1482,24.1605,24.0748,24.0993,321500.0
2009-04-06 14:35:00,39.41,39.43,39.36,39.37,199500.0,24.0993,24.1115,24.0687,24.0748,199500.0
2009-04-06 14:40:00,39.38,39.39,39.32,39.37,354500.0,24.081,24.0871,24.0443,24.0748,354500.0
2009-04-06 14:45:00,39.38,39.5,39.34,39.42,533400.0,24.081,24.1543,24.0565,24.1054,533400.0
2009-04-06 14:50:00,39.41,39.57,39.41,39.53,167300.0,24.0993,24.1971,24.0993,24.1727,167300.0
2009-04-06 14:55:00,39.52,39.54,39.47,39.47,213500.0,24.1666,24.1788,24.136,24.136,213500.0
2009-04-06 15:00:00,39.47,39.49,39.43,39.47,166700.0,24.136,24.1482,24.1115,24.136,166700.0
2009-04-06 15:05:00,39.47,39.52,39.41,39.44,171400.0,24.136,24.1666,24.0993,24.1176,171400.0
2009-04-06 15:10:00,39.43,39.47,39.39,39.41,212900.0,24.1115,24.136,24.0871,24.0993,212900.0
2009-04-06 15:15:00,39.41,39.6,39.4,39.58,409100.0,24.0993,24.2155,24.0932,24.2033,409100.0
2009-04-06 15:20:00,39.58,39.63,39.54,39.59,238600.0,24.2033,24.2338,24.1788,24.2094,238600.0
2009-04-06 15:25:00,39.59,39.63,39.51,39.55,444200.0,24.2094,24.2338,24.1605,24.1849,444200.0
2009-04-06 15:30:00,39.55,39.67,39.52,39.61,554200.0,24.1849,24.2583,24.1666,24.2216,554200.0
2009-04-06 15:35:00,39.61,39.63,39.52,39.52,414400.0,24.2216,24.2338,24.1666,24.1666,414400.0
2009-04-06 15:40:00,39.52,39.64,39.52,39.59,474700.0,24.1666,24.2399,24.1666,24.2094,474700.0
2009-04-06 15:45:00,39.6,39.65,39.58,39.63,474300.0,24.2155,24.2461,24.2033,24.2338,474300.0
2009-04-06 15:50:00,39.65,39.76,39.64,39.75,547900.0,24.2461,24.3133,24.2399,24.3072,547900.0
2009-04-06 15:55:00,39.76,39.84,39.71,39.72,935300.0,24.3133,24.3622,24.2828,24.2889,935300.0
2009-04-07 09:30:00,39.08,39.12,38.91,38.99,983800.0,23.8975,23.922,23.7935,23.8425,983800.0
2009-04-07 09:35:00,38.98,39.01,38.92,38.96,691300.0,23.8364,23.8547,23.7997,23.8241,691300.0
2009-04-07 09:40:00,38.96,38.99,38.93,38.98,398900.0,23.8241,23.8425,23.8058,23.8364,398900.0
2009-04-07 09:45:00,38.97,39.01,38.9,39.0,184100.0,23.8302,23.8547,23.7874,23.8486,184100.0
2009-04-07 09:50:00,38.99,39.01,38.91,38.95,228500.0,23.8425,23.8547,23.7935,23.818,228500.0
2009-04-07 09:55:00,38.96,39.06,38.94,39.03,212200.0,23.8241,23.8853,23.8119,23.8669,212200.0
2009-04-07 10:00:00,39.02,39.06,38.97,38.98,180700.0,23.8608,23.8853,23.8302,23.8364,180700.0
2009-04-07 10:05:00,38.98,38.99,38.92,38.97,270500.0,23.8364,23.8425,23.7997,23.8302,270500.0
2009-04-07 10:10:00,38.97,39.02,38.94,39.01,207800.0,23.8302,23.8608,23.8119,23.8547,207800.0
2009-04-07 10:15:00,39.01,39.04,38.97,38.99,181700.0,23.8547,23.873,23.8302,23.8425,181700.0
2009-04-07 10:20:00,38.99,39.11,38.99,39.07,207700.0,23.8425,23.9158,23.8425,23.8914,207700.0
2009-04-07 10:25:00,39.07,39.19,39.07,39.19,221600.0,23.8914,23.9648,23.8914,23.9648,221600.0
2009-04-07 10:30:00,39.2,39.31,39.18,39.27,228400.0,23.9709,24.0382,23.9587,24.0137,228400.0
2009-04-07 10:35:00,39.26,39.32,39.26,39.31,139600.0,24.0076,24.0443,24.0076,24.0382,139600.0
2009-04-07 10:40:00,39.31,39.33,39.23,39.24,284700.0,24.0382,24.0504,23.9892,23.9953,284700.0
2009-04-07 10:45:00,39.24,39.35,39.24,39.32,235300.0,23.9953,24.0626,23.9953,24.0443,235300.0
2009-04-07 10:50:00,39.32,39.34,39.26,39.31,459600.0,24.0443,24.0565,24.0076,24.0382,459600.0
2009-04-07 10:55:00,39.32,39.34,39.24,39.25,79400.0,24.0443,24.0565,23.9953,24.0015,79400.0
2009-04-07 11:00:00,39.26,39.35,39.23,39.33,128600.0,24.0076,24.0626,23.9892,24.0504,128600.0
2009-04-07 11:05:00,39.33,39.33,39.24,39.25,86900.0,24.0504,24.0504,23.9953,24.0015,86900.0
2009-04-07 11:10:00,39.25,39.27,39.2,39.23,122600.0,24.0015,24.0137,23.9709,23.9892,122600.0
2009-04-07 11:15:00,39.23,39.23,39.18,39.19,106900.0,23.9892,23.9892,23.9587,23.9648,106900.0
2009-04-07 11:20:00,39.18,39.26,39.17,39.21,99400.0,23.9587,24.0076,23.9525,23.977,99400.0
2009-04-07 11:25:00,39.2,39.21,39.11,39.11,321800.0,23.9709,23.977,23.9158,23.9158,321800.0
2009-04-07 11:30:00,39.11,39.24,39.11,39.23,489700.0,23.9158,23.9953,23.9158,23.9892,489700.0
2009-04-07 11:35:00,39.23,39.23,39.06,39.09,147400.0,23.9892,23.9892,23.8853,23.9036,147400.0
2009-04-07 11:40:00,39.09,39.1,39.03,39.03,60600.0,23.9036,23.9097,23.8669,23.8669,60600.0
2009-04-07 11:45:00,39.03,39.08,39.02,39.05,71000.0,23.8669,23.8975,23.8608,23.8792,71000.0
2009-04-07 11:50:00,39.05,39.1,39.02,39.08,87000.0,23.8792,23.9097,23.8608,23.8975,87000.0
2009-04-07 11:55:00,39.08,39.08,39.0,39.03,81700.0,23.8975,23.8975,23.8486,23.8669,81700.0
2009-04-07 12:00:00,39.03,39.08,39.01,39.05,145400.0,23.8669,23.8975,23.8547,23.8792,145400.0
2009-04-07 12:05:00,39.06,39.07,39.01,39.03,106700.0,23.8853,23.8914,23.8547,23.8669,106700.0
2009-04-07 12:10:00,39.03,39.15,39.02,39.11,252200.0,23.8669,23.9403,23.8608,23.9158,252200.0
2009-04-07 12:15:00,39.11,39.12,39.06,39.08,515200.0,23.9158,23.922,23.8853,23.8975,515200.0
2009-04-07 12:20:00,39.09,39.14,39.08,39.09,201700.0,23.9036,23.9342,23.8975,23.9036,201700.0
2009-04-07 12:25:00,39.09,39.09,39.01,39.04,604700.0,23.9036,23.9036,23.8547,23.873,604700.0
2009-04-07 12:30:00,39.03,39.09,39.02,39.08,74800.0,23.8669,23.9036,23.8608,23.8975,74800.0
2009-04-07 12:35:00,39.07,39.12,39.03,39.03,235800.0,23.8914,23.922,23.8669,23.8669,235800.0
2009-04-07 12:40:00,39.03,39.08,39.02,39.06,170700.0,23.8669,23.8975,23.8608,23.8853,170700.0
2009-04-07 12:45:00,39.05,39.09,39.04,39.09,122000.0,23.8792,23.9036,23.873,23.9036,122000.0
2009-04-07 12:50:00,39.09,39.11,39.07,39.1,57800.0,23.9036,23.9158,23.8914,23.9097,57800.0
2009-04-07 12:55:00,39.11,39.11,39.08,39.08,83900.0,23.9158,23.9158,23.8975,23.8975,83900.0
2009-04-07 13:00:00,39.08,39.11,39.03,39.03,175900.0,23.8975,23.9158,23.8669,23.8669,175900.0
2009-04-07 13:05:00,39.04,39.04,38.97,38.99,112300.0,23.873,23.873,23.8302,23.8425,112300.0
2009-04-07 13:10:00,38.98,38.99,38.93,38.95,82600.0,23.8364,23.8425,23.8058,23.818,82600.0
2009-04-07 13:15:00,38.95,38.95,38.89,38.9,220800.0,23.818,23.818,23.7813,23.7874,220800.0
2009-04-07 13:20:00,38.89,38.9,38.83,38.87,142200.0,23.7813,23.7874,23.7446,23.7691,142200.0
2009-04-07 13:25:00,38.86,38.88,38.85,38.87,31200.0,23.763,23.7752,23.7569,23.7691,31200.0
2009-04-07 13:30:00,38.87,38.87,38.8,38.8,132600.0,23.7691,23.7691,23.7263,23.7263,132600.0
2009-04-07 13:35:00,38.8,38.81,38.78,38.8,54500.0,23.7263,23.7324,23.7141,23.7263,54500.0
2009-04-07 13:40:00,38.8,38.89,38.8,38.87,211300.0,23.7263,23.7813,23.7263,23.7691,211300.0
2009-04-07 13:45:00,38.87,38.88,38.84,38.85,70900.0,23.7691,23.7752,23.7507,23.7569,70900.0
2009-04-07 13:50:00,38.85,38.96,38.83,38.96,131700.0,23.7569,23.8241,23.7446,23.8241,131700.0
2009-04-07 13:55:00,38.96,38.96,38.88,38.9,641900.0,23.8241,23.8241,23.7752,23.7874,641900.0
2009-04-07 14:00:00,38.89,38.89,38.78,38.79,298300.0,23.7813,23.7813,23.7141,23.7202,298300.0
2009-04-07 14:05:00,38.79,38.85,38.78,38.84,515400.0,23.7202,23.7569,23.7141,23.7507,515400.0
2009-04-07 14:10:00,38.84,38.88,38.83,38.88,177000.0,23.7507,23.7752,23.7446,23.7752,177000.0
2009-04-07 14:15:00,38.87,38.9,38.82,38.82,468300.0,23.7691,23.7874,23.7385,23.7385,468300.0
2009-04-07 14:20:00,38.82,38.86,38.79,38.81,356100.0,23.7385,23.763,23.7202,23.7324,356100.0
2009-04-07 14:25:00,38.8,38.87,38.8,38.85,131000.0,23.7263,23.7691,23.7263,23.7569,131000.0
2009-04-07 14:30:00,38.86,38.86,38.79,38.81,96900.0,23.763,23.763,23.7202,23.7324,96900.0
2009-04-07 14:35:00,38.81,38.82,38.75,38.76,146400.0,23.7324,23.7385,23.6957,23.7018,146400.0
2009-04-07 14:40:00,38.76,38.82,38.74,38.76,89500.0,23.7018,23.7385,23.6896,23.7018,89500.0
2009-04-07 14:45:00,38.75,38.81,38.74,38.78,75700.0,23.6957,23.7324,23.6896,23.7141,75700.0
2009-04-07 14:50:00,38.78,38.86,38.78,38.84,98200.0,23.7141,23.763,23.7141,23.7507,98200.0
2009-04-07 14:55:00,38.84,38.89,38.83,38.88,140400.0,23.7507,23.7813,23.7446,23.7752,140400.0
2009-04-07 15:00:00,38.88,38.91,38.83,38.85,275700.0,23.7752,23.7935,23.7446,23.7569,275700.0
2009-04-07 15:05:00,38.85,38.94,38.82,38.94,128900.0,23.7569,23.8119,23.7385,23.8119,128900.0
2009-04-07 15:10:00,38.94,39.07,38.93,39.04,245900.0,23.8119,23.8914,23.8058,23.873,245900.0
2009-04-07 15:15:00,39.04,39.14,39.04,39.1,119600.0,23.873,23.9342,23.873,23.9097,119600.0
2009-04-07 15:20:00,39.1,39.13,38.85,39.08,187300.0,23.9097,23.9281,23.7569,23.8975,187300.0
2009-04-07 15:25:00,39.09,39.09,38.97,38.99,105500.0,23.9036,23.9036,23.8302,23.8425,105500.0
2009-04-07 15:30:00,38.97,39.09,38.97,39.07,123600.0,23.8302,23.9036,23.8302,23.8914,123600.0
2009-04-07 15:35:00,39.09,39.09,38.98,39.03,334400.0,23.9036,23.9036,23.8364,23.8669,334400.0
2009-04-07 15:40:00,39.03,39.14,38.98,39.09,375100.0,23.8669,23.9342,23.8364,23.9036,375100.0
2009-04-07 15:45:00,39.09,39.14,39.01,39.02,308800.0,23.9036,23.9342,23.8547,23.8608,308800.0
2009-04-07 15:50:00,39.02,39.06,38.95,38.95,466900.0,23.8608,23.8853,23.818,23.818,466900.0
2009-04-07 15:55:00,38.95,38.97,38.84,38.89,904200.0,23.818,23.8302,23.7507,23.7813,904200.0
2009-04-08 09:30:00,39.21,39.25,39.15,39.22,603200.0,23.977,24.0015,23.9403,23.9831,603200.0
2009-04-08 09:35:00,39.22,39.25,39.16,39.18,1141200.0,23.9831,24.0015,23.9464,23.9587,1141200.0
2009-04-08 09:40:00,39.18,39.32,39.14,39.31,427000.0,23.9587,24.0443,23.9342,24.0382,427000.0
2009-04-08 09:45:00,39.3,39.36,39.25,39.26,357800.0,24.032,24.0687,24.0015,24.0076,357800.0
2009-04-08 09:50:00,39.26,39.27,39.15,39.18,324200.0,24.0076,24.0137,23.9403,23.9587,324200.0
2009-04-08 09:55:00,39.17,39.21,39.14,39.15,281500.0,23.9525,23.977,23.9342,23.9403,281500.0
2009-04-08 10:00:00,39.16,39.16,39.07,39.07,207900.0,23.9464,23.9464,23.8914,23.8914,207900.0
2009-04-08 10:05:00,39.06,39.09,39.01,39.06,388300.0,23.8853,23.9036,23.8547,23.8853,388300.0
2009-04-08 10:10:00,39.05,39.1,38.99,39.09,146000.0,23.8792,23.9097,23.8425,23.9036,146000.0
2009-04-08 10:15:00,39.09,39.12,38.99,39.0,105300.0,23.9036,23.922,23.8425,23.8486,105300.0
2009-04-08 10:20:00,38.99,39.01,38.88,38.9,342800.0,23.8425,23.8547,23.7752,23.7874,342800.0
2009-04-08 10:25:00,38.89,38.91,38.81,38.86,135600.0,23.7813,23.7935,23.7324,23.763,135600.0
2009-04-08 10:30:00,38.87,38.93,38.84,38.9,190800.0,23.7691,23.8058,23.7507,23.7874,190800.0
2009-04-08 10:35:00,38.9,38.95,38.84,38.89,126900.0,23.7874,23.818,23.7507,23.7813,126900.0
2009-04-08 10:40:00,38.89,38.98,38.89,38.97,173700.0,23.7813,23.8364,23.7813,23.8302,173700.0
2009-04-08 10:45:00,38.98,39.02,38.94,38.95,209700.0,23.8364,23.8608,23.8119,23.818,209700.0
2009-04-08 10:50:00,38.95,39.03,38.94,39.01,204700.0,23.818,23.8669,23.8119,23.8547,204700.0
2009-04-08 10:55:00,39.02,39.05,39.01,39.02,80100.0,23.8608,23.8792,23.8547,23.8608,80100.0
2009-04-08 11:00:00,39.02,39.16,39.01,39.14,205800.0,23.8608,23.9464,23.8547,23.9342,205800.0
2009-04-08 11:05:00,39.13,39.24,39.13,39.19,413200.0,23.9281,23.9953,23.9281,23.9648,413200.0
2009-04-08 11:10:00,39.19,39.2,39.15,39.2,101600.0,23.9648,23.9709,23.9403,23.9709,101600.0
2009-04-08 11:15:00,39.21,39.25,39.15,39.15,149300.0,23.977,24.0015,23.9403,23.9403,149300.0
2009-04-08 11:20:00,39.14,39.19,39.14,39.17,87900.0,23.9342,23.9648,23.9342,23.9525,87900.0
2009-04-08 11:25:00,39.17,39.25,39.13,39.14,162500.0,23.9525,24.0015,23.9281,23.9342,162500.0
2009-04-08 11:30:00,39.14,39.19,39.14,39.16,195300.0,23.9342,23.9648,23.9342,23.9464,195300.0
2009-04-08 11:35:00,39.17,39.35,39.17,39.34,479700.0,23.9525,24.0626,23.9525,24.0565,479700.0
2009-04-08 11:40:00,39.34,39.34,39.29,39.31,196600.0,24.0565,24.0565,24.0259,24.0382,196600.0
2009-04-08 11:45:00,39.31,39.42,39.31,39.38,132000.0,24.0382,24.1054,24.0382,24.081,132000.0
2009-04-08 11:50:00,39.38,39.43,39.34,39.37,79000.0,24.081,24.1115,24.0565,24.0748,79000.0
2009-04-08 11:55:00,39.37,39.4,39.32,39.32,125000.0,24.0748,24.0932,24.0443,24.0443,125000.0
2009-04-08 12:00:00,39.33,39.37,39.32,39.35,163000.0,24.0504,24.0748,24.0443,24.0626,163000.0
2009-04-08 12:05:00,39.35,39.37,39.33,39.34,55400.0,24.0626,24.0748,24.0504,24.0565,55400.0
2009-04-08 12:10:00,39.33,39.37,39.29,39.29,129100.0,24.0504,24.0748,24.0259,24.0259,129100.0
2009-04-08 12:15:00,39.29,39.34,39.25,39.3,263900.0,24.0259,24.0565,24.0015,24.032,263900.0
2009-04-08 12:20:00,39.3,39.4,39.28,39.39,188900.0,24.032,24.0932,24.0198,24.0871,188900.0
2009-04-08 12:25:00,39.39,39.42,39.38,39.39,162600.0,24.0871,24.1054,24.081,24.0871,162600.0
2009-04-08 12:30:00,39.39,39.4,39.37,39.37,93700.0,24.0871,24.0932,24.0748,24.0748,93700.0
2009-04-08 12:35:00,39.37,39.39,39.32,39.37,102500.0,24.0748,24.0871,24.0443,24.0748,102500.0
2009-04-08 12:40:00,39.38,39.49,39.37,39.45,215000.0,24.081,24.1482,24.0748,24.1238,215000.0
2009-04-08 12:45:00,39.45,39.52,39.45,39.49,88700.0,24.1238,24.1666,24.1238,24.1482,88700.0
2009-04-08 12:50:00,39.49,39.52,39.46,39.52,128900.0,24.1482,24.1666,24.1299,24.1666,128900.0
2009-04-08 12:55:00,39.52,39.61,39.52,39.54,157400.0,24.1666,24.2216,24.1666,24.1788,157400.0
2009-04-08 13:00:00,39.54,39.54,39.47,39.48,48600.0,24.1788,24.1788,24.136,24.1421,48600.0
2009-04-08 13:05:00,39.48,39.51,39.47,39.48,61900.0,24.1421,24.1605,24.136,24.1421,61900.0
2009-04-08 13:10:00,39.48,39.49,39.44,39.47,75800.0,24.1421,24.1482,24.1176,24.136,75800.0
2009-04-08 13:15:00,39.47,39.49,39.4,39.41,236600.0,24.136,24.1482,24.0932,24.0993,236600.0
2009-04-08 13:20:00,39.41,39.45,39.41,39.43,75600.0,24.0993,24.1238,24.0993,24.1115,75600.0
2009-04-08 13:25:00,39.43,39.46,39.43,39.44,80900.0,24.1115,24.1299,24.1115,24.1176,80900.0
2009-04-08 13:30:00,39.45,39.48,39.45,39.47,56000.0,24.1238,24.1421,24.1238,24.136,56000.0
2009-04-08 13:35:00,39.47,39.48,39.34,39.35,106100.0,24.136,24.1421,24.0565,24.0626,106100.0
2009-04-08 13:40:00,39.35,39.41,39.34,39.4,363300.0,24.0626,24.0993,24.0565,24.0932,363300.0
2009-04-08 13:45:00,39.4,39.41,39.35,39.38,620100.0,24.0932,24.0993,24.0626,24.081,620100.0
2009-04-08 13:50:00,39.37,39.41,39.33,39.33,233500.0,24.0748,24.0993,24.0504,24.0504,233500.0
2009-04-08 13:55:00,39.33,39.37,39.32,39.36,38900.0,24.0504,24.0748,24.0443,24.0687,38900.0
2009-04-08 14:00:00,39.36,39.37,39.24,39.26,227700.0,24.0687,24.0748,23.9953,24.0076,227700.0
2009-04-08 14:05:00,39.26,39.26,39.17,39.19,202200.0,24.0076,24.0076,23.9525,23.9648,202200.0
2009-04-08 14:10:00,39.19,39.24,39.17,39.23,115200.0,23.9648,23.9953,23.9525,23.9892,115200.0
2009-04-08 14:15:00,39.23,39.23,39.12,39.18,82200.0,23.9892,23.9892,23.922,23.9587,82200.0
2009-04-08 14:20:00,39.18,39.22,39.12,39.14,143200.0,23.9587,23.9831,23.922,23.9342,143200.0
2009-04-08 14:25:00,39.13,39.4,39.11,39.21,197600.0,23.9281,24.0932,23.9158,23.977,197600.0
2009-04-08 14:30:00,39.21,39.24,39.15,39.16,255100.0,23.977,23.9953,23.9403,23.9464,255100.0
2009-04-08 14:35:00,39.17,39.21,39.14,39.16,215400.0,23.9525,23.977,23.9342,23.9464,215400.0
2009-04-08 14:40:00,39.16,39.24,39.0,39.18,590800.0,23.9464,23.9953,23.8486,23.9587,590800.0
2009-04-08 14:45:00,39.17,39.2,39.14,39.14,155300.0,23.9525,23.9709,23.9342,23.9342,155300.0
2009-04-08 14:50:00,39.14,39.14,39.03,39.06,123900.0,23.9342,23.9342,23.8669,23.8853,123900.0
2009-04-08 14:55:00,39.06,39.09,39.0,39.08,71900.0,23.8853,23.9036,23.8486,23.8975,71900.0
2009-04-08 15:00:00,39.07,39.08,38.92,38.94,160900.0,23.8914,23.8975,23.7997,23.8119,160900.0
2009-04-08 15:05:00,38.93,38.98,38.89,38.93,244600.0,23.8058,23.8364,23.7813,23.8058,244600.0
2009-04-08 15:10:00,38.93,38.99,38.9,38.98,147000.0,23.8058,23.8425,23.7874,23.8364,147000.0
2009-04-08 15:15:00,38.98,39.04,38.95,39.02,254900.0,23.8364,23.873,23.818,23.8608,254900.0
2009-04-08 15:20:00,39.02,39.08,39.01,39.08,189900.0,23.8608,23.8975,23.8547,23.8975,189900.0
2009-04-08 15:25:00,39.09,39.13,39.02,39.05,231700.0,23.9036,23.9281,23.8608,23.8792,231700.0
2009-04-08 15:30:00,39.05,39.17,39.03,39.13,274600.0,23.8792,23.9525,23.8669,23.9281,274600.0
2009-04-08 15:35:00,39.13,39.21,39.11,39.21,263000.0,23.9281,23.977,23.9158,23.977,263000.0
2009-04-08 15:40:00,39.2,39.22,39.14,39.21,966100.0,23.9709,23.9831,23.9342,23.977,966100.0
2009-04-08 15:45:00,39.21,39.24,39.12,39.17,694200.0,23.977,23.9953,23.922,23.9525,694200.0
2009-04-08 15:50:00,39.17,39.24,39.12,39.15,721700.0,23.9525,23.9953,23.922,23.9403,721700.0
2009-04-08 15:55:00,39.15,39.24,39.14,39.21,966800.0,23.9403,23.9953,23.9342,23.977,966800.0
2009-04-09 09:30:00,40.14,40.19,40.1,40.11,700400.0,24.5457,24.5763,24.5212,24.5274,700400.0
2009-04-09 09:35:00,40.11,40.15,40.04,40.05,780700.0,24.5274,24.5518,24.4845,24.4907,780700.0
2009-04-09 09:40:00,40.04,40.15,40.02,40.14,542400.0,24.4845,24.5518,24.4723,24.5457,542400.0
2009-04-09 09:45:00,40.15,40.16,40.1,40.13,703800.0,24.5518,24.5579,24.5212,24.5396,703800.0
2009-04-09 09:50:00,40.13,40.23,40.13,40.22,537000.0,24.5396,24.6007,24.5396,24.5946,537000.0
2009-04-09 09:55:00,40.21,40.28,40.21,40.26,372200.0,24.5885,24.6313,24.5885,24.6191,372200.0
2009-04-09 10:00:00,40.26,40.34,40.26,40.31,409100.0,24.6191,24.668,24.6191,24.6497,409100.0
2009-04-09 10:05:00,40.3,40.32,40.21,40.21,358100.0,24.6435,24.6558,24.5885,24.5885,358100.0
2009-04-09 10:10:00,40.21,40.26,40.2,40.26,434600.0,24.5885,24.6191,24.5824,24.6191,434600.0
2009-04-09 10:15:00,40.26,40.28,40.2,40.22,449800.0,24.6191,24.6313,24.5824,24.5946,449800.0
2009-04-09 10:20:00,40.22,40.25,40.21,40.21,443400.0,24.5946,24.613,24.5885,24.5885,443400.0
2009-04-09 10:25:00,40.21,40.3,40.21,40.27,360000.0,24.5885,24.6435,24.5885,24.6252,360000.0
2009-04-09 10:30:00,40.27,40.28,40.19,40.2,342600.0,24.6252,24.6313,24.5763,24.5824,342600.0
2009-04-09 10:35:00,40.2,40.26,40.2,40.22,243400.0,24.5824,24.6191,24.5824,24.5946,243400.0
2009-04-09 10:40:00,40.2,40.23,40.13,40.14,471600.0,24.5824,24.6007,24.5396,24.5457,471600.0
2009-04-09 10:45:00,40.13,40.13,40.02,40.08,663300.0,24.5396,24.5396,24.4723,24.509,663300.0
2009-04-09 10:50:00,40.08,40.1,40.04,40.05,206700.0,24.509,24.5212,24.4845,24.4907,206700.0
2009-04-09 10:55:00,40.05,40.12,40.05,40.06,149800.0,24.4907,24.5335,24.4907,24.4968,149800.0
2009-04-09 11:00:00,40.06,40.11,40.02,40.11,220400.0,24.4968,24.5274,24.4723,24.5274,220400.0
2009-04-09 11:05:00,40.1,40.1,40.05,40.06,164400.0,24.5212,24.5212,24.4907,24.4968,164400.0
2009-04-09 11:10:00,40.06,40.07,40.02,40.03,292800.0,24.4968,24.5029,24.4723,24.4784,292800.0
2009-04-09 11:15:00,40.03,40.09,40.02,40.08,168000.0,24.4784,24.5151,24.4723,24.509,168000.0
2009-04-09 11:20:00,40.07,40.09,40.02,40.03,199900.0,24.5029,24.5151,24.4723,24.4784,199900.0
2009-04-09 11:25:00,40.03,40.04,39.95,39.95,729000.0,24.4784,24.4845,24.4295,24.4295,729000.0
2009-04-09 11:30:00,39.95,40.02,39.95,39.96,196100.0,24.4295,24.4723,24.4295,24.4356,196100.0
2009-04-09 11:35:00,39.97,40.0,39.95,39.99,297600.0,24.4417,24.4601,24.4295,24.454,297600.0
2009-04-09 11:40:00,39.98,39.99,39.87,39.87,106400.0,24.4479,24.454,24.3806,24.3806,106400.0
2009-04-09 11:45:00,39.87,39.94,39.85,39.93,144100.0,24.3806,24.4234,24.3684,24.4173,144100.0
2009-04-09 11:50:00,39.94,39.94,39.88,39.88,51900.0,24.4234,24.4234,24.3867,24.3867,51900.0
2009-04-09 11:55:00,39.88,39.97,39.87,39.96,156600.0,24.3867,24.4417,24.3806,24.4356,156600.0
2009-04-09 12:00:00,39.97,39.98,39.92,39.93,98600.0,24.4417,24.4479,24.4112,24.4173,98600.0
2009-04-09 12:05:00,39.93,39.97,39.9,39.94,250600.0,24.4173,24.4417,24.3989,24.4234,250600.0
2009-04-09 12:10:00,39.94,39.97,39.88,39.9,377100.0,24.4234,24.4417,24.3867,24.3989,377100.0
2009-04-09 12:15:00,39.9,39.9,39.83,39.89,221400.0,24.3989,24.3989,24.3561,24.3928,221400.0
2009-04-09 12:20:00,39.9,39.93,39.87,39.88,389700.0,24.3989,24.4173,24.3806,24.3867,389700.0
2009-04-09 12:25:00,39.88,39.96,39.86,39.96,266300.0,24.3867,24.4356,24.3745,24.4356,266300.0
2009-04-09 12:30:00,39.96,39.98,39.93,39.97,380000.0,24.4356,24.4479,24.4173,24.4417,380000.0
2009-04-09 12:35:00,39.98,39.98,39.95,39.97,74600.0,24.4479,24.4479,24.4295,24.4417,74600.0
2009-04-09 12:40:00,39.97,40.02,39.96,39.99,92600.0,24.4417,24.4723,24.4356,24.454,92600.0
2009-04-09 12:45:00,39.99,40.0,39.96,39.99,119200.0,24.454,24.4601,24.4356,24.454,119200.0
2009-04-09 12:50:00,39.98,40.01,39.97,39.98,92400.0,24.4479,24.4662,24.4417,24.4479,92400.0
2009-04-09 12:55:00,39.98,40.02,39.97,39.99,104500.0,24.4479,24.4723,24.4417,24.454,104500.0
2009-04-09 13:00:00,39.99,40.05,39.97,39.99,150200.0,24.454,24.4907,24.4417,24.454,150200.0
2009-04-09 13:05:00,40.0,40.05,40.0,40.04,81700.0,24.4601,24.4907,24.4601,24.4845,81700.0
2009-04-09 13:10:00,40.04,40.06,40.02,40.03,84200.0,24.4845,24.4968,24.4723,24.4784,84200.0
2009-04-09 13:15:00,40.02,40.07,40.02,40.06,98700.0,24.4723,24.5029,24.4723,24.4968,98700.0
2009-04-09 13:20:00,40.06,40.1,40.06,40.07,55800.0,24.4968,24.5212,24.4968,24.5029,55800.0
2009-04-09 13:25:00,40.07,40.08,40.01,40.03,45700.0,24.5029,24.509,24.4662,24.4784,45700.0
2009-04-09 13:30:00,40.03,40.04,40.0,40.01,87500.0,24.4784,24.4845,24.4601,24.4662,87500.0
2009-04-09 13:35:00,40.01,40.04,39.99,40.0,96500.0,24.4662,24.4845,24.454,24.4601,96500.0
2009-04-09 13:40:00,40.0,40.04,39.98,40.04,167200.0,24.4601,24.4845,24.4479,24.4845,167200.0
2009-04-09 13:45:00,40.04,40.08,40.03,40.07,282900.0,24.4845,24.509,24.4784,24.5029,282900.0
2009-04-09 13:50:00,40.08,40.09,40.05,40.09,147700.0,24.509,24.5151,24.4907,24.5151,147700.0
2009-04-09 13:55:00,40.08,40.14,40.08,40.14,327100.0,24.509,24.5457,24.509,24.5457,327100.0
2009-04-09 14:00:00,40.14,40.15,40.06,40.08,113300.0,24.5457,24.5518,24.4968,24.509,113300.0
2009-04-09 14:05:00,40.08,40.12,40.08,40.11,43900.0,24.509,24.5335,24.509,24.5274,43900.0
2009-04-09 14:10:00,40.12,40.14,40.07,40.08,91200.0,24.5335,24.5457,24.5029,24.509,91200.0
2009-04-09 14:15:00,40.08,40.09,39.99,40.06,200900.0,24.509,24.5151,24.454,24.4968,200900.0
2009-04-09 14:20:00,40.05,40.08,40.05,40.07,136500.0,24.4907,24.509,24.4907,24.5029,136500.0
2009-04-09 14:25:00,40.07,40.13,40.06,40.06,223300.0,24.5029,24.5396,24.4968,24.4968,223300.0
2009-04-09 14:30:00,40.06,40.1,40.04,40.1,152300.0,24.4968,24.5212,24.4845,24.5212,152300.0
2009-04-09 14:35:00,40.11,40.17,40.07,40.15,148500.0,24.5274,24.564,24.5029,24.5518,148500.0
2009-04-09 14:40:00,40.15,40.16,40.09,40.11,45400.0,24.5518,24.5579,24.5151,24.5274,45400.0
2009-04-09 14:45:00,40.11,40.19,40.11,40.14,269300.0,24.5274,24.5763,24.5274,24.5457,269300.0
2009-04-09 14:50:00,40.14,40.17,40.09,40.11,279200.0,24.5457,24.564,24.5151,24.5274,279200.0
2009-04-09 14:55:00,40.12,40.14,40.1,40.13,116600.0,24.5335,24.5457,24.5212,24.5396,116600.0
2009-04-09 15:00:00,40.12,40.15,40.08,40.14,235000.0,24.5335,24.5518,24.509,24.5457,235000.0
2009-04-09 15:05:00,40.14,40.17,40.12,40.17,87000.0,24.5457,24.564,24.5335,24.564,87000.0
2009-04-09 15:10:00,40.17,40.18,40.08,40.08,286000.0,24.564,24.5702,24.509,24.509,286000.0
2009-04-09 15:15:00,40.07,40.18,40.06,40.16,212500.0,24.5029,24.5702,24.4968,24.5579,212500.0
2009-04-09 15:20:00,40.16,40.17,40.09,40.1,194900.0,24.5579,24.564,24.5151,24.5212,194900.0
2009-04-09 15:25:00,40.11,40.15,40.1,40.14,197900.0,24.5274,24.5518,24.5212,24.5457,197900.0
2009-04-09 15:30:00,40.13,40.14,40.07,40.14,306400.0,24.5396,24.5457,24.5029,24.5457,306400.0
2009-04-09 15:35:00,40.13,40.22,40.11,40.16,287100.0,24.5396,24.5946,24.5274,24.5579,287100.0
2009-04-09 15:40:00,40.16,40.2,40.07,40.18,363300.0,24.5579,24.5824,24.5029,24.5702,363300.0
2009-04-09 15:45:00,40.17,40.17,40.1,40.17,354900.0,24.564,24.564,24.5212,24.564,354900.0
2009-04-09 15:50:00,40.17,40.24,40.12,40.23,808600.0,24.564,24.6068,24.5335,24.6007,808600.0
2009-04-09 15:55:00,40.24,40.36,40.19,40.29,964300.0,24.6068,24.6802,24.5763,24.6374,964300.0
2009-04-13 09:30:00,40.13,40.18,40.07,40.08,365800.0,24.5396,24.5702,24.5029,24.509,365800.0
2009-04-13 09:35:00,40.08,40.18,40.08,40.17,179300.0,24.509,24.5702,24.509,24.564,179300.0
2009-04-13 09:40:00,40.18,40.2,40.11,40.13,182300.0,24.5702,24.5824,24.5274,24.5396,182300.0
2009-04-13 09:45:00,40.13,40.17,40.11,40.15,111000.0,24.5396,24.564,24.5274,24.5518,111000.0
2009-04-13 09:50:00,40.15,40.16,40.09,40.14,238700.0,24.5518,24.5579,24.5151,24.5457,238700.0
2009-04-13 09:55:00,40.14,40.14,40.06,40.09,206600.0,24.5457,24.5457,24.4968,24.5151,206600.0
2009-04-13 10:00:00,40.09,40.22,40.07,40.2,171400.0,24.5151,24.5946,24.5029,24.5824,171400.0
2009-04-13 10:05:00,40.2,40.25,40.18,40.25,95800.0,24.5824,24.613,24.5702,24.613,95800.0
2009-04-13 10:10:00,40.25,40.43,40.24,40.41,88000.0,24.613,24.723,24.6068,24.7108,88000.0
2009-04-13 10:15:00,40.42,40.45,40.35,40.39,199000.0,24.7169,24.7353,24.6741,24.6986,199000.0
2009-04-13 10:20:00,40.4,40.5,40.38,40.49,98000.0,24.7047,24.7658,24.6925,24.7597,98000.0
2009-04-13 10:25:00,40.49,40.49,40.39,40.39,281100.0,24.7597,24.7597,24.6986,24.6986,281100.0
2009-04-13 10:30:00,40.39,40.4,40.31,40.32,157900.0,24.6986,24.7047,24.6497,24.6558,157900.0
2009-04-13 10:35:00,40.33,40.42,40.31,40.33,102000.0,24.6619,24.7169,24.6497,24.6619,102000.0
2009-04-13 10:40:00,40.32,40.35,40.27,40.28,751100.0,24.6558,24.6741,24.6252,24.6313,751100.0
2009-04-13 10:45:00,40.28,40.34,40.27,40.34,299500.0,24.6313,24.668,24.6252,24.668,299500.0
2009-04-13 10:50:00,40.34,40.41,40.31,40.32,362400.0,24.668,24.7108,24.6497,24.6558,362400.0
2009-04-13 10:55:00,40.32,40.4,40.31,40.37,161900.0,24.6558,24.7047,24.6497,24.6863,161900.0
2009-04-13 11:00:00,40.37,40.37,40.26,40.27,149300.0,24.6863,24.6863,24.6191,24.6252,149300.0
2009-04-13 11:05:00,40.27,40.29,40.24,40.26,288200.0,24.6252,24.6374,24.6068,24.6191,288200.0
2009-04-13 11:10:00,40.26,40.31,40.25,40.29,285700.0,24.6191,24.6497,24.613,24.6374,285700.0
2009-04-13 11:15:00,40.28,40.33,40.26,40.29,253000.0,24.6313,24.6619,24.6191,24.6374,253000.0
2009-04-13 11:20:00,40.29,40.32,40.28,40.28,96100.0,24.6374,24.6558,24.6313,24.6313,96100.0
2009-04-13 11:25:00,40.29,40.42,40.29,40.4,212900.0,24.6374,24.7169,24.6374,24.7047,212900.0
2009-04-13 11:30:00,40.4,40.41,40.36,40.39,201400.0,24.7047,24.7108,24.6802,24.6986,201400.0
2009-04-13 11:35:00,40.38,40.42,40.37,40.41,181700.0,24.6925,24.7169,24.6863,24.7108,181700.0
2009-04-13 11:40:00,40.41,40.46,40.37,40.4,188000.0,24.7108,24.7414,24.6863,24.7047,188000.0
2009-04-13 11:45:00,40.4,40.43,40.37,40.43,94100.0,24.7047,24.723,24.6863,24.723,94100.0
2009-04-13 11:50:00,40.42,40.42,40.31,40.31,133900.0,24.7169,24.7169,24.6497,24.6497,133900.0
2009-04-13 11:55:00,40.31,40.4,40.31,40.36,128500.0,24.6497,24.7047,24.6497,24.6802,128500.0
2009-04-13 12:00:00,40.37,40.43,40.36,40.41,36100.0,24.6863,24.723,24.6802,24.7108,36100.0
2009-04-13 12:05:00,40.4,40.45,40.39,40.43,72300.0,24.7047,24.7353,24.6986,24.723,72300.0
2009-04-13 12:10:00,40.43,40.47,40.42,40.42,216500.0,24.723,24.7475,24.7169,24.7169,216500.0
2009-04-13 12:15:00,40.42,40.48,40.41,40.46,146800.0,24.7169,24.7536,24.7108,24.7414,146800.0
2009-04-13 12:20:00,40.46,40.46,40.44,40.46,44600.0,24.7414,24.7414,24.7291,24.7414,44600.0
2009-04-13 12:25:00,40.46,40.46,40.41,40.44,65700.0,24.7414,24.7414,24.7108,24.7291,65700.0
2009-04-13 12:30:00,40.45,40.5,40.44,40.47,101900.0,24.7353,24.7658,24.7291,24.7475,101900.0
2009-04-13 12:35:00,40.48,40.49,40.47,40.47,247200.0,24.7536,24.7597,24.7475,24.7475,247200.0
2009-04-13 12:40:00,40.47,40.49,40.46,40.49,43800.0,24.7475,24.7597,24.7414,24.7597,43800.0
2009-04-13 12:45:00,40.48,40.53,40.48,40.52,72500.0,24.7536,24.7842,24.7536,24.7781,72500.0
2009-04-13 12:50:00,40.52,40.54,40.51,40.52,73000.0,24.7781,24.7903,24.772,24.7781,73000.0
2009-04-13 12:55:00,40.53,40.57,40.53,40.56,29700.0,24.7842,24.8086,24.7842,24.8025,29700.0
2009-04-13 13:00:00,40.55,40.55,40.46,40.5,109500.0,24.7964,24.7964,24.7414,24.7658,109500.0
2009-04-13 13:05:00,40.5,40.51,40.48,40.5,105300.0,24.7658,24.772,24.7536,24.7658,105300.0
2009-04-13 13:10:00,40.5,40.5,40.45,40.47,257500.0,24.7658,24.7658,24.7353,24.7475,257500.0
2009-04-13 13:15:00,40.47,40.53,40.44,40.53,196400.0,24.7475,24.7842,24.7291,24.7842,196400.0
2009-04-13 13:20:00,40.53,40.68,40.53,40.6,221600.0,24.7842,24.8759,24.7842,24.827,221600.0
2009-04-13 13:25:00,40.61,40.63,40.6,40.61,95300.0,24.8331,24.8453,24.827,24.8331,95300.0
2009-04-13 13:30:00,40.61,40.64,40.59,40.64,191800.0,24.8331,24.8514,24.8209,24.8514,191800.0
2009-04-13 13:35:00,40.63,40.64,40.6,40.6,132400.0,24.8453,24.8514,24.827,24.827,132400.0
2009-04-13 13:40:00,40.61,40.62,40.58,40.6,377900.0,24.8331,24.8392,24.8148,24.827,377900.0
2009-04-13 13:45:00,40.61,40.66,40.6,40.63,151000.0,24.8331,24.8637,24.827,24.8453,151000.0
2009-04-13 13:50:00,40.63,40.69,40.62,40.68,167700.0,24.8453,24.882,24.8392,24.8759,167700.0
2009-04-13 13:55:00,40.69,40.69,40.66,40.67,148400.0,24.882,24.882,24.8637,24.8698,148400.0
2009-04-13 14:00:00,40.68,40.7,40.65,40.68,104300.0,24.8759,24.8881,24.8576,24.8759,104300.0
2009-04-13 14:05:00,40.68,40.69,40.63,40.64,153500.0,24.8759,24.882,24.8453,24.8514,153500.0
2009-04-13 14:10:00,40.64,40.65,40.56,40.59,429600.0,24.8514,24.8576,24.8025,24.8209,429600.0
2009-04-13 14:15:00,40.59,40.6,40.52,40.56,202600.0,24.8209,24.827,24.7781,24.8025,202600.0
2009-04-13 14:20:00,40.56,40.63,40.55,40.61,214900.0,24.8025,24.8453,24.7964,24.8331,214900.0
2009-04-13 14:25:00,40.62,40.64,40.59,40.6,215800.0,24.8392,24.8514,24.8209,24.827,215800.0
2009-04-13 14:30:00,40.6,40.66,40.59,40.65,127300.0,24.827,24.8637,24.8209,24.8576,127300.0
2009-04-13 14:35:00,40.64,40.66,40.61,40.61,77800.0,24.8514,24.8637,24.8331,24.8331,77800.0
2009-04-13 14:40:00,40.61,40.71,40.58,40.64,358800.0,24.8331,24.8943,24.8148,24.8514,358800.0
2009-04-13 14:45:00,40.64,40.65,40.58,40.6,439100.0,24.8514,24.8576,24.8148,24.827,439100.0
2009-04-13 14:50:00,40.61,40.63,40.58,40.6,205400.0,24.8331,24.8453,24.8148,24.827,205400.0
2009-04-13 14:55:00,40.61,40.68,40.56,40.56,186300.0,24.8331,24.8759,24.8025,24.8025,186300.0
2009-04-13 15:00:00,40.56,40.7,40.51,40.7,381200.0,24.8025,24.8881,24.772,24.8881,381200.0
2009-04-13 15:05:00,40.7,40.76,40.69,40.72,212900.0,24.8881,24.9248,24.882,24.9004,212900.0
2009-04-13 15:10:00,40.72,40.78,40.7,40.77,281000.0,24.9004,24.9371,24.8881,24.9309,281000.0
2009-04-13 15:15:00,40.78,40.88,40.76,40.87,262900.0,24.9371,24.9982,24.9248,24.9921,262900.0
2009-04-13 15:20:00,40.86,40.89,40.82,40.85,342400.0,24.986,25.0043,24.9615,24.9799,342400.0
2009-04-13 15:25:00,40.85,40.9,40.82,40.86,305000.0,24.9799,25.0104,24.9615,24.986,305000.0
2009-04-13 15:30:00,40.87,40.92,40.84,40.89,444700.0,24.9921,25.0227,24.9737,25.0043,444700.0
2009-04-13 15:35:00,40.9,40.95,40.85,40.93,318500.0,25.0104,25.041,24.9799,25.0288,318500.0
2009-04-13 15:40:00,40.94,40.99,40.85,40.99,694600.0,25.0349,25.0655,24.9799,25.0655,694600.0
2009-04-13 15:45:00,40.97,40.99,40.85,40.85,611500.0,25.0532,25.0655,24.9799,24.9799,611500.0
2009-04-13 15:50:00,40.84,40.89,40.74,40.79,761100.0,24.9737,25.0043,24.9126,24.9432,761100.0
2009-04-13 15:55:00,40.8,40.82,40.66,40.71,997900.0,24.9493,24.9615,24.8637,24.8943,997900.0
2009-04-14 09:30:00,40.35,40.45,40.34,40.4,701900.0,24.6741,24.7353,24.668,24.7047,701900.0
2009-04-14 09:35:00,40.41,40.42,40.29,40.42,466500.0,24.7108,24.7169,24.6374,24.7169,466500.0
2009-04-14 09:40:00,40.42,40.42,40.33,40.38,442900.0,24.7169,24.7169,24.6619,24.6925,442900.0
2009-04-14 09:45:00,40.38,40.39,40.21,40.39,804600.0,24.6925,24.6986,24.5885,24.6986,804600.0
2009-04-14 09:50:00,40.39,40.47,40.39,40.47,438500.0,24.6986,24.7475,24.6986,24.7475,438500.0
2009-04-14 09:55:00,40.47,40.55,40.45,40.53,489300.0,24.7475,24.7964,24.7353,24.7842,489300.0
2009-04-14 10:00:00,40.53,40.61,40.51,40.59,710500.0,24.7842,24.8331,24.772,24.8209,710500.0
2009-04-14 10:05:00,40.58,40.59,40.49,40.53,982500.0,24.8148,24.8209,24.7597,24.7842,982500.0
2009-04-14 10:10:00,40.52,40.63,40.51,40.58,542600.0,24.7781,24.8453,24.772,24.8148,542600.0
2009-04-14 10:15:00,40.57,40.64,40.53,40.63,465300.0,24.8086,24.8514,24.7842,24.8453,465300.0
2009-04-14 10:20:00,40.62,40.7,40.62,40.7,318500.0,24.8392,24.8881,24.8392,24.8881,318500.0
2009-04-14 10:25:00,40.7,40.76,40.67,40.76,396700.0,24.8881,24.9248,24.8698,24.9248,396700.0
2009-04-14 10:30:00,40.76,40.9,40.76,40.81,461900.0,24.9248,25.0104,24.9248,24.9554,461900.0
2009-04-14 10:35:00,40.82,40.84,40.78,40.8,378000.0,24.9615,24.9737,24.9371,24.9493,378000.0
2009-04-14 10:40:00,40.8,40.87,40.78,40.87,434100.0,24.9493,24.9921,24.9371,24.9921,434100.0
2009-04-14 10:45:00,40.87,40.88,40.82,40.83,309600.0,24.9921,24.9982,24.9615,24.9676,309600.0
2009-04-14 10:50:00,40.83,40.85,40.78,40.79,343400.0,24.9676,24.9799,24.9371,24.9432,343400.0
2009-04-14 10:55:00,40.79,40.81,40.75,40.8,563300.0,24.9432,24.9554,24.9187,24.9493,563300.0
2009-04-14 11:00:00,40.79,40.87,40.79,40.86,419600.0,24.9432,24.9921,24.9432,24.986,419600.0
2009-04-14 11:05:00,40.87,40.87,40.8,40.82,362500.0,24.9921,24.9921,24.9493,24.9615,362500.0
2009-04-14 11:10:00,40.82,40.82,40.78,40.8,299700.0,24.9615,24.9615,24.9371,24.9493,299700.0
2009-04-14 11:15:00,40.8,40.83,40.78,40.78,292600.0,24.9493,24.9676,24.9371,24.9371,292600.0
2009-04-14 11:20:00,40.78,40.79,40.69,40.71,283200.0,24.9371,24.9432,24.882,24.8943,283200.0
2009-04-14 11:25:00,40.72,40.76,40.65,40.65,426500.0,24.9004,24.9248,24.8576,24.8576,426500.0
2009-04-14 11:30:00,40.64,40.78,40.64,40.78,282300.0,24.8514,24.9371,24.8514,24.9371,282300.0
2009-04-14 11:35:00,40.78,40.82,40.74,40.77,521000.0,24.9371,24.9615,24.9126,24.9309,521000.0
2009-04-14 11:40:00,40.77,40.79,40.74,40.78,687100.0,24.9309,24.9432,24.9126,24.9371,687100.0
2009-04-14 11:45:00,40.78,40.85,40.78,40.84,269800.0,24.9371,24.9799,24.9371,24.9737,269800.0
2009-04-14 11:50:00,40.84,40.85,40.79,40.81,303600.0,24.9737,24.9799,24.9432,24.9554,303600.0
2009-04-14 11:55:00,40.81,40.83,40.77,40.8,278400.0,24.9554,24.9676,24.9309,24.9493,278400.0
2009-04-14 12:00:00,40.8,40.8,40.73,40.76,148000.0,24.9493,24.9493,24.9065,24.9248,148000.0
2009-04-14 12:05:00,40.77,40.79,40.74,40.75,192700.0,24.9309,24.9432,24.9126,24.9187,192700.0
2009-04-14 12:10:00,40.75,40.76,40.64,40.65,1265700.0,24.9187,24.9248,24.8514,24.8576,1265700.0
2009-04-14 12:15:00,40.64,40.65,40.6,40.65,153300.0,24.8514,24.8576,24.827,24.8576,153300.0
2009-04-14 12:20:00,40.64,40.68,40.63,40.67,215600.0,24.8514,24.8759,24.8453,24.8698,215600.0
2009-04-14 12:25:00,40.68,40.69,40.65,40.68,286400.0,24.8759,24.882,24.8576,24.8759,286400.0
2009-04-14 12:30:00,40.68,40.72,40.68,40.7,273000.0,24.8759,24.9004,24.8759,24.8881,273000.0
2009-04-14 12:35:00,40.7,40.72,40.68,40.7,208500.0,24.8881,24.9004,24.8759,24.8881,208500.0
2009-04-14 12:40:00,40.7,40.7,40.61,40.61,276300.0,24.8881,24.8881,24.8331,24.8331,276300.0
2009-04-14 12:45:00,40.61,40.61,40.46,40.47,316800.0,24.8331,24.8331,24.7414,24.7475,316800.0
2009-04-14 12:50:00,40.47,40.5,40.47,40.5,229900.0,24.7475,24.7658,24.7475,24.7658,229900.0
2009-04-14 12:55:00,40.49,40.49,40.4,40.45,290300.0,24.7597,24.7597,24.7047,24.7353,290300.0
2009-04-14 13:00:00,40.45,40.47,40.37,40.37,387600.0,24.7353,24.7475,24.6863,24.6863,387600.0
2009-04-14 13:05:00,40.37,40.4,40.33,40.39,206100.0,24.6863,24.7047,24.6619,24.6986,206100.0
2009-04-14 13:10:00,40.38,40.44,40.35,40.44,235500.0,24.6925,24.7291,24.6741,24.7291,235500.0
2009-04-14 13:15:00,40.44,40.46,40.43,40.45,187800.0,24.7291,24.7414,24.723,24.7353,187800.0
2009-04-14 13:20:00,40.45,40.47,40.4,40.43,221900.0,24.7353,24.7475,24.7047,24.723,221900.0
2009-04-14 13:25:00,40.43,40.48,40.41,40.47,261100.0,24.723,24.7536,24.7108,24.7475,261100.0
2009-04-14 13:30:00,40.47,40.53,40.47,40.51,209200.0,24.7475,24.7842,24.7475,24.772,209200.0
2009-04-14 13:35:00,40.52,40.52,40.45,40.45,298500.0,24.7781,24.7781,24.7353,24.7353,298500.0
2009-04-14 13:40:00,40.46,40.52,40.45,40.52,130000.0,24.7414,24.7781,24.7353,24.7781,130000.0
2009-04-14 13:45:00,40.52,40.52,40.42,40.43,400800.0,24.7781,24.7781,24.7169,24.723,400800.0
2009-04-14 13:50:00,40.43,40.47,40.41,40.41,221700.0,24.723,24.7475,24.7108,24.7108,221700.0
2009-04-14 13:55:00,40.41,40.49,40.38,40.48,221300.0,24.7108,24.7597,24.6925,24.7536,221300.0
2009-04-14 14:00:00,40.48,40.48,40.42,40.43,387900.0,24.7536,24.7536,24.7169,24.723,387900.0
2009-04-14 14:05:00,40.44,40.45,40.37,40.4,294200.0,24.7291,24.7353,24.6863,24.7047,294200.0
2009-04-14 14:10:00,40.4,40.47,40.37,40.47,283000.0,24.7047,24.7475,24.6863,24.7475,283000.0
2009-04-14 14:15:00,40.46,40.53,40.43,40.52,420600.0,24.7414,24.7842,24.723,24.7781,420600.0
2009-04-14 14:20:00,40.53,40.57,40.46,40.56,362900.0,24.7842,24.8086,24.7414,24.8025,362900.0
2009-04-14 14:25:00,40.56,40.56,40.5,40.54,486600.0,24.8025,24.8025,24.7658,24.7903,486600.0
2009-04-14 14:30:00,40.54,40.57,40.5,40.54,285600.0,24.7903,24.8086,24.7658,24.7903,285600.0
2009-04-14 14:35:00,40.54,40.56,40.5,40.56,339200.0,24.7903,24.8025,24.7658,24.8025,339200.0
2009-04-14 14:40:00,40.56,40.58,40.51,40.55,322300.0,24.8025,24.8148,24.772,24.7964,322300.0
2009-04-14 14:45:00,40.55,40.56,40.5,40.51,381000.0,24.7964,24.8025,24.7658,24.772,381000.0
2009-04-14 14:50:00,40.52,40.53,40.44,40.45,542300.0,24.7781,24.7842,24.7291,24.7353,542300.0
2009-04-14 14:55:00,40.45,40.6,40.44,40.6,444800.0,24.7353,24.827,24.7291,24.827,444800.0
2009-04-14 15:00:00,40.6,40.69,40.6,40.62,311900.0,24.827,24.882,24.827,24.8392,311900.0
2009-04-14 15:05:00,40.62,40.65,40.55,40.57,394200.0,24.8392,24.8576,24.7964,24.8086,394200.0
2009-04-14 15:10:00,40.57,40.61,40.52,40.57,161100.0,24.8086,24.8331,24.7781,24.8086,161100.0
2009-04-14 15:15:00,40.56,40.64,40.54,40.64,379800.0,24.8025,24.8514,24.7903,24.8514,379800.0
2009-04-14 15:20:00,40.63,40.65,40.57,40.59,443500.0,24.8453,24.8576,24.8086,24.8209,443500.0
2009-04-14 15:25:00,40.58,40.61,40.45,40.52,226300.0,24.8148,24.8331,24.7353,24.7781,226300.0
2009-04-14 15:30:00,40.52,40.55,40.46,40.46,248200.0,24.7781,24.7964,24.7414,24.7414,248200.0
2009-04-14 15:35:00,40.47,40.52,40.41,40.42,284100.0,24.7475,24.7781,24.7108,24.7169,284100.0
2009-04-14 15:40:00,40.42,40.49,40.37,40.37,403900.0,24.7169,24.7597,24.6863,24.6863,403900.0
2009-04-14 15:45:00,40.39,40.49,40.37,40.4,327800.0,24.6986,24.7597,24.6863,24.7047,327800.0
2009-04-14 15:50:00,40.4,40.45,40.33,40.34,489900.0,24.7047,24.7353,24.6619,24.668,489900.0
2009-04-14 15:55:00,40.33,40.42,40.32,40.36,1211700.0,24.6619,24.7169,24.6558,24.6802,1211700.0
2009-04-15 09:30:00,40.16,40.19,40.07,40.17,560200.0,24.5579,24.5763,24.5029,24.564,560200.0
2009-04-15 09:35:00,40.17,40.26,40.15,40.22,393000.0,24.564,24.6191,24.5518,24.5946,393000.0
2009-04-15 09:40:00,40.22,40.32,40.17,40.3,419500.0,24.5946,24.6558,24.564,24.6435,419500.0
2009-04-15 09:45:00,40.3,40.31,40.23,40.23,384000.0,24.6435,24.6497,24.6007,24.6007,384000.0
2009-04-15 09:50:00,40.24,40.36,40.23,40.32,352600.0,24.6068,24.6802,24.6007,24.6558,352600.0
2009-04-15 09:55:00,40.31,40.4,40.26,40.33,862200.0,24.6497,24.7047,24.6191,24.6619,862200.0
2009-04-15 10:00:00,40.33,40.41,40.32,40.4,205600.0,24.6619,24.7108,24.6558,24.7047,205600.0
2009-04-15 10:05:00,40.4,40.49,40.12,40.45,664600.0,24.7047,24.7597,24.5335,24.7353,664600.0
2009-04-15 10:10:00,40.5,40.52,40.47,40.48,268100.0,24.7658,24.7781,24.7475,24.7536,268100.0
2009-04-15 10:15:00,40.48,40.5,40.39,40.42,201300.0,24.7536,24.7658,24.6986,24.7169,201300.0
2009-04-15 10:20:00,40.42,40.48,40.41,40.46,227300.0,24.7169,24.7536,24.7108,24.7414,227300.0
2009-04-15 10:25:00,40.46,40.5,40.43,40.45,221900.0,24.7414,24.7658,24.723,24.7353,221900.0
2009-04-15 10:30:00,40.44,40.45,40.32,40.41,331100.0,24.7291,24.7353,24.6558,24.7108,331100.0
2009-04-15 10:35:00,40.42,40.43,40.36,40.4,191400.0,24.7169,24.723,24.6802,24.7047,191400.0
2009-04-15 10:40:00,40.4,40.44,40.36,40.42,233900.0,24.7047,24.7291,24.6802,24.7169,233900.0
2009-04-15 10:45:00,40.42,40.45,40.35,40.35,285700.0,24.7169,24.7353,24.6741,24.6741,285700.0
2009-04-15 10:50:00,40.35,40.35,40.26,40.28,690300.0,24.6741,24.6741,24.6191,24.6313,690300.0
2009-04-15 10:55:00,40.28,40.31,40.27,40.29,252000.0,24.6313,24.6497,24.6252,24.6374,252000.0
2009-04-15 11:00:00,40.29,40.33,40.27,40.28,300400.0,24.6374,24.6619,24.6252,24.6313,300400.0
2009-04-15 11:05:00,40.27,40.29,40.23,40.26,240400.0,24.6252,24.6374,24.6007,24.6191,240400.0
2009-04-15 11:10:00,40.25,40.31,40.25,40.3,241100.0,24.613,24.6497,24.613,24.6435,241100.0
2009-04-15 11:15:00,40.29,40.32,40.23,40.3,213000.0,24.6374,24.6558,24.6007,24.6435,213000.0
2009-04-15 11:20:00,40.3,40.37,40.3,40.34,244400.0,24.6435,24.6863,24.6435,24.668,244400.0
2009-04-15 11:25:00,40.35,40.38,40.33,40.33,192700.0,24.6741,24.6925,24.6619,24.6619,192700.0
2009-04-15 11:30:00,40.33,40.4,40.32,40.38,264000.0,24.6619,24.7047,24.6558,24.6925,264000.0
2009-04-15 11:35:00,40.38,40.45,40.2,40.41,445700.0,24.6925,24.7353,24.5824,24.7108,445700.0
2009-04-15 11:40:00,40.41,40.45,40.38,40.38,486900.0,24.7108,24.7353,24.6925,24.6925,486900.0
2009-04-15 11:45:00,40.38,40.44,40.36,40.44,212400.0,24.6925,24.7291,24.6802,24.7291,212400.0
2009-04-15 11:50:00,40.43,40.49,40.42,40.45,482000.0,24.723,24.7597,24.7169,24.7353,482000.0
2009-04-15 11:55:00,40.44,40.59,40.44,40.55,271300.0,24.7291,24.8209,24.7291,24.7964,271300.0
2009-04-15 12:00:00,40.56,40.59,40.53,40.55,172600.0,24.8025,24.8209,24.7842,24.7964,172600.0
2009-04-15 12:05:00,40.54,40.6,40.54,40.59,72100.0,24.7903,24.827,24.7903,24.8209,72100.0
2009-04-15 12:10:00,40.58,40.62,40.57,40.58,84000.0,24.8148,24.8392,24.8086,24.8148,84000.0
2009-04-15 12:15:00,40.59,40.6,40.54,40.57,130400.0,24.8209,24.827,24.7903,24.8086,130400.0
2009-04-15 12:20:00,40.57,40.65,40.55,40.59,120200.0,24.8086,24.8576,24.7964,24.8209,120200.0
2009-04-15 12:25:00,40.6,40.63,40.59,40.59,165500.0,24.827,24.8453,24.8209,24.8209,165500.0
2009-04-15 12:30:00,40.59,40.63,40.58,40.62,52700.0,24.8209,24.8453,24.8148,24.8392,52700.0
2009-04-15 12:35:00,40.63,40.65,40.62,40.63,57500.0,24.8453,24.8576,24.8392,24.8453,57500.0
2009-04-15 12:40:00,40.63,40.64,40.59,40.61,74500.0,24.8453,24.8514,24.8209,24.8331,74500.0
2009-04-15 12:45:00,40.6,40.69,40.6,40.67,153200.0,24.827,24.882,24.827,24.8698,153200.0
2009-04-15 12:50:00,40.67,40.75,40.66,40.75,64900.0,24.8698,24.9187,24.8637,24.9187,64900.0
2009-04-15 12:55:00,40.75,40.76,40.73,40.75,111200.0,24.9187,24.9248,24.9065,24.9187,111200.0
2009-04-15 13:00:00,40.75,40.81,40.69,40.74,275000.0,24.9187,24.9554,24.882,24.9126,275000.0
2009-04-15 13:05:00,40.74,40.74,40.67,40.71,137100.0,24.9126,24.9126,24.8698,24.8943,137100.0
2009-04-15 13:10:00,40.71,40.76,40.71,40.71,73900.0,24.8943,24.9248,24.8943,24.8943,73900.0
2009-04-15 13:15:00,40.72,40.74,40.68,40.69,199500.0,24.9004,24.9126,24.8759,24.882,199500.0
2009-04-15 13:20:00,40.69,40.74,40.65,40.66,129600.0,24.882,24.9126,24.8576,24.8637,129600.0
2009-04-15 13:25:00,40.66,40.7,40.63,40.67,324200.0,24.8637,24.8881,24.8453,24.8698,324200.0
2009-04-15 13:30:00,40.67,40.73,40.65,40.73,159100.0,24.8698,24.9065,24.8576,24.9065,159100.0
2009-04-15 13:35:00,40.73,40.74,40.66,40.66,155800.0,24.9065,24.9126,24.8637,24.8637,155800.0
2009-04-15 13:40:00,40.66,40.67,40.58,40.6,255000.0,24.8637,24.8698,24.8148,24.827,255000.0
2009-04-15 13:45:00,40.6,40.62,40.55,40.55,340000.0,24.827,24.8392,24.7964,24.7964,340000.0
2009-04-15 13:50:00,40.54,40.57,40.53,40.56,201100.0,24.7903,24.8086,24.7842,24.8025,201100.0
2009-04-15 13:55:00,40.55,40.64,40.54,40.64,252000.0,24.7964,24.8514,24.7903,24.8514,252000.0
2009-04-15 14:00:00,40.63,40.69,40.57,40.68,213400.0,24.8453,24.882,24.8086,24.8759,213400.0
2009-04-15 14:05:00,40.66,40.71,40.63,40.7,123700.0,24.8637,24.8943,24.8453,24.8881,123700.0
2009-04-15 14:10:00,40.71,40.71,40.6,40.62,94900.0,24.8943,24.8943,24.827,24.8392,94900.0
2009-04-15 14:15:00,40.62,40.64,40.48,40.48,208300.0,24.8392,24.8514,24.7536,24.7536,208300.0
2009-04-15 14:20:00,40.48,40.53,40.47,40.5,120100.0,24.7536,24.7842,24.7475,24.7658,120100.0
2009-04-15 14:25:00,40.5,40.51,40.46,40.49,79400.0,24.7658,24.772,24.7414,24.7597,79400.0
2009-04-15 14:30:00,40.48,40.56,40.45,40.51,200500.0,24.7536,24.8025,24.7353,24.772,200500.0
2009-04-15 14:35:00,40.5,40.56,40.46,40.47,178800.0,24.7658,24.8025,24.7414,24.7475,178800.0
2009-04-15 14:40:00,40.47,40.47,40.42,40.46,158800.0,24.7475,24.7475,24.7169,24.7414,158800.0
2009-04-15 14:45:00,40.47,40.53,40.46,40.5,151000.0,24.7475,24.7842,24.7414,24.7658,151000.0
2009-04-15 14:50:00,40.5,40.53,40.44,40.44,262900.0,24.7658,24.7842,24.7291,24.7291,262900.0
2009-04-15 14:55:00,40.44,40.47,40.4,40.45,133200.0,24.7291,24.7475,24.7047,24.7353,133200.0
2009-04-15 15:00:00,40.45,40.57,40.44,40.52,114600.0,24.7353,24.8086,24.7291,24.7781,114600.0
2009-04-15 15:05:00,40.51,40.57,40.46,40.49,350000.0,24.772,24.8086,24.7414,24.7597,350000.0
2009-04-15 15:10:00,40.48,40.63,40.46,40.61,252100.0,24.7536,24.8453,24.7414,24.8331,252100.0
2009-04-15 15:15:00,40.61,40.69,40.56,40.63,181100.0,24.8331,24.882,24.8025,24.8453,181100.0
2009-04-15 15:20:00,40.64,40.67,40.59,40.63,225100.0,24.8514,24.8698,24.8209,24.8453,225100.0
2009-04-15 15:25:00,40.63,40.65,40.58,40.62,239900.0,24.8453,24.8576,24.8148,24.8392,239900.0
2009-04-15 15:30:00,40.63,40.69,40.58,40.65,153700.0,24.8453,24.882,24.8148,24.8576,153700.0
2009-04-15 15:35:00,40.65,40.69,40.62,40.68,147400.0,24.8576,24.882,24.8392,24.8759,147400.0
2009-04-15 15:40:00,40.69,40.79,40.67,40.69,338100.0,24.882,24.9432,24.8698,24.882,338100.0
2009-04-15 15:45:00,40.69,40.79,40.69,40.79,298800.0,24.882,24.9432,24.882,24.9432,298800.0
2009-04-15 15:50:00,40.79,40.89,40.75,40.88,445500.0,24.9432,25.0043,24.9187,24.9982,445500.0
2009-04-15 15:55:00,40.89,40.95,40.84,40.85,1741900.0,25.0043,25.041,24.9737,24.9799,1741900.0
2009-04-16 09:30:00,41.02,41.04,40.92,40.94,659600.0,25.0838,25.096,25.0227,25.0349,659600.0
2009-04-16 09:35:00,40.95,41.02,40.89,41.01,315800.0,25.041,25.0838,25.0043,25.0777,315800.0
2009-04-16 09:40:00,41.01,41.01,40.87,40.87,368000.0,25.0777,25.0777,24.9921,24.9921,368000.0
2009-04-16 09:45:00,40.88,40.91,40.82,40.84,259600.0,24.9982,25.0166,24.9615,24.9737,259600.0
2009-04-16 09:50:00,40.84,40.89,40.78,40.89,306400.0,24.9737,25.0043,24.9371,25.0043,306400.0
2009-04-16 09:55:00,40.89,40.98,40.87,40.94,275900.0,25.0043,25.0594,24.9921,25.0349,275900.0
2009-04-16 10:00:00,40.94,40.98,40.81,40.82,557000.0,25.0349,25.0594,24.9554,24.9615,557000.0
2009-04-16 10:05:00,40.82,40.88,40.78,40.81,331900.0,24.9615,24.9982,24.9371,24.9554,331900.0
2009-04-16 10:10:00,40.81,40.86,40.78,40.82,278900.0,24.9554,24.986,24.9371,24.9615,278900.0
2009-04-16 10:15:00,40.83,40.93,40.83,40.87,331900.0,24.9676,25.0288,24.9676,24.9921,331900.0
2009-04-16 10:20:00,40.88,40.96,40.86,40.86,317500.0,24.9982,25.0471,24.986,24.986,317500.0
2009-04-16 10:25:00,40.87,40.97,40.87,40.93,692200.0,24.9921,25.0532,24.9921,25.0288,692200.0
2009-04-16 10:30:00,40.93,40.99,40.9,40.9,355700.0,25.0288,25.0655,25.0104,25.0104,355700.0
2009-04-16 10:35:00,40.9,40.94,40.85,40.86,327900.0,25.0104,25.0349,24.9799,24.986,327900.0
2009-04-16 10:40:00,40.85,40.86,40.77,40.77,253000.0,24.9799,24.986,24.9309,24.9309,253000.0
2009-04-16 10:45:00,40.77,40.77,40.67,40.73,262500.0,24.9309,24.9309,24.8698,24.9065,262500.0
2009-04-16 10:50:00,40.73,40.77,40.69,40.69,563000.0,24.9065,24.9309,24.882,24.882,563000.0
2009-04-16 10:55:00,40.68,40.75,40.65,40.74,342200.0,24.8759,24.9187,24.8576,24.9126,342200.0
2009-04-16 11:00:00,40.73,40.8,40.7,40.75,194600.0,24.9065,24.9493,24.8881,24.9187,194600.0
2009-04-16 11:05:00,40.74,40.83,40.73,40.81,290600.0,24.9126,24.9676,24.9065,24.9554,290600.0
2009-04-16 11:10:00,40.82,40.83,40.79,40.82,183100.0,24.9615,24.9676,24.9432,24.9615,183100.0
2009-04-16 11:15:00,40.82,40.82,40.78,40.81,170400.0,24.9615,24.9615,24.9371,24.9554,170400.0
2009-04-16 11:20:00,40.8,40.82,40.77,40.8,159100.0,24.9493,24.9615,24.9309,24.9493,159100.0
2009-04-16 11:25:00,40.79,40.89,40.78,40.88,213300.0,24.9432,25.0043,24.9371,24.9982,213300.0
2009-04-16 11:30:00,40.88,40.92,40.86,40.91,375900.0,24.9982,25.0227,24.986,25.0166,375900.0
2009-04-16 11:35:00,40.91,40.95,40.88,40.92,122500.0,25.0166,25.041,24.9982,25.0227,122500.0
2009-04-16 11:40:00,40.92,40.97,40.92,40.97,136800.0,25.0227,25.0532,25.0227,25.0532,136800.0
2009-04-16 11:45:00,40.96,41.05,40.96,41.01,130200.0,25.0471,25.1022,25.0471,25.0777,130200.0
2009-04-16 11:50:00,41.01,41.01,40.96,40.98,116600.0,25.0777,25.0777,25.0471,25.0594,116600.0
2009-04-16 11:55:00,40.98,41.01,40.98,40.99,227200.0,25.0594,25.0777,25.0594,25.0655,227200.0
2009-04-16 12:00:00,40.98,40.99,40.91,40.92,97800.0,25.0594,25.0655,25.0166,25.0227,97800.0
2009-04-16 12:05:00,40.91,40.96,40.91,40.94,114900.0,25.0166,25.0471,25.0166,25.0349,114900.0
2009-04-16 12:10:00,40.93,41.03,40.93,41.01,71700.0,25.0288,25.0899,25.0288,25.0777,71700.0
2009-04-16 12:15:00,41.02,41.02,40.97,40.97,177100.0,25.0838,25.0838,25.0532,25.0532,177100.0
2009-04-16 12:20:00,40.97,40.98,40.88,40.88,112700.0,25.0532,25.0594,24.9982,24.9982,112700.0
2009-04-16 12:25:00,40.88,40.88,40.84,40.86,109500.0,24.9982,24.9982,24.9737,24.986,109500.0
2009-04-16 12:30:00,40.85,40.89,40.85,40.88,33400.0,24.9799,25.0043,24.9799,24.9982,33400.0
2009-04-16 12:35:00,40.89,40.91,40.86,40.87,90500.0,25.0043,25.0166,24.986,24.9921,90500.0
2009-04-16 12:40:00,40.88,40.91,40.86,40.91,143900.0,24.9982,25.0166,24.986,25.0166,143900.0
2009-04-16 12:45:00,40.92,40.99,40.92,40.98,94900.0,25.0227,25.0655,25.0227,25.0594,94900.0
2009-04-16 12:50:00,40.99,41.05,40.98,41.05,96700.0,25.0655,25.1022,25.0594,25.1022,96700.0
2009-04-16 12:55:00,41.05,41.08,41.02,41.04,288000.0,25.1022,25.1205,25.0838,25.096,288000.0
2009-04-16 13:00:00,41.04,41.1,41.02,41.07,169100.0,25.096,25.1327,25.0838,25.1144,169100.0
2009-04-16 13:05:00,41.06,41.08,41.01,41.02,343300.0,25.1083,25.1205,25.0777,25.0838,343300.0
2009-04-16 13:10:00,41.02,41.03,40.97,41.0,168400.0,25.0838,25.0899,25.0532,25.0716,168400.0
2009-04-16 13:15:00,41.02,41.03,40.97,41.02,124200.0,25.0838,25.0899,25.0532,25.0838,124200.0
2009-04-16 13:20:00,41.02,41.05,41.0,41.0,62000.0,25.0838,25.1022,25.0716,25.0716,62000.0
2009-04-16 13:25:00,41.0,41.03,41.0,41.0,96600.0,25.0716,25.0899,25.0716,25.0716,96600.0
2009-04-16 13:30:00,41.0,41.01,40.92,40.92,117900.0,25.0716,25.0777,25.0227,25.0227,117900.0
2009-04-16 13:35:00,40.91,40.95,40.88,40.9,129800.0,25.0166,25.041,24.9982,25.0104,129800.0
2009-04-16 13:40:00,40.89,40.91,40.84,40.88,200500.0,25.0043,25.0166,24.9737,24.9982,200500.0
2009-04-16 13:45:00,40.88,40.88,40.81,40.81,166900.0,24.9982,24.9982,24.9554,24.9554,166900.0
2009-04-16 13:50:00,40.82,40.84,40.77,40.78,73100.0,24.9615,24.9737,24.9309,24.9371,73100.0
2009-04-16 13:55:00,40.79,40.92,40.78,40.9,94300.0,24.9432,25.0227,24.9371,25.0104,94300.0
2009-04-16 14:00:00,40.91,40.97,40.91,40.93,113300.0,25.0166,25.0532,25.0166,25.0288,113300.0
2009-04-16 14:05:00,40.92,41.0,40.92,40.99,125100.0,25.0227,25.0716,25.0227,25.0655,125100.0
2009-04-16 14:10:00,40.99,41.07,40.99,41.06,209500.0,25.0655,25.1144,25.0655,25.1083,209500.0
2009-04-16 14:15:00,41.07,41.08,41.01,41.04,188300.0,25.1144,25.1205,25.0777,25.096,188300.0
2009-04-16 14:20:00,41.03,41.12,41.03,41.06,159100.0,25.0899,25.145,25.0899,25.1083,159100.0
2009-04-16 14:25:00,41.07,41.13,41.07,41.13,199000.0,25.1144,25.1511,25.1144,25.1511,199000.0
2009-04-16 14:30:00,41.12,41.19,41.12,41.17,105200.0,25.145,25.1878,25.145,25.1755,105200.0
2009-04-16 14:35:00,41.17,41.26,41.17,41.22,338900.0,25.1755,25.2306,25.1755,25.2061,338900.0
2009-04-16 14:40:00,41.22,41.24,41.19,41.21,185000.0,25.2061,25.2183,25.1878,25.2,185000.0
2009-04-16 14:45:00,41.21,41.24,41.18,41.2,484200.0,25.2,25.2183,25.1817,25.1939,484200.0
2009-04-16 14:50:00,41.2,41.34,41.19,41.29,718100.0,25.1939,25.2795,25.1878,25.2489,718100.0
2009-04-16 14:55:00,41.3,41.34,41.26,41.26,303300.0,25.255,25.2795,25.2306,25.2306,303300.0
2009-04-16 15:00:00,41.26,41.29,41.2,41.22,250900.0,25.2306,25.2489,25.1939,25.2061,250900.0
2009-04-16 15:05:00,41.23,41.32,41.2,41.29,301200.0,25.2122,25.2673,25.1939,25.2489,301200.0
2009-04-16 15:10:00,41.3,41.36,41.29,41.31,406000.0,25.255,25.2917,25.2489,25.2612,406000.0
2009-04-16 15:15:00,41.29,41.34,41.25,41.33,834900.0,25.2489,25.2795,25.2245,25.2734,834900.0
2009-04-16 15:20:00,41.35,41.4,41.32,41.32,819000.0,25.2856,25.3162,25.2673,25.2673,819000.0
2009-04-16 15:25:00,41.32,41.38,41.28,41.3,421000.0,25.2673,25.304,25.2428,25.255,421000.0
2009-04-16 15:30:00,41.3,41.34,41.25,41.3,473400.0,25.255,25.2795,25.2245,25.255,473400.0
2009-04-16 15:35:00,41.31,41.35,41.29,41.35,817500.0,25.2612,25.2856,25.2489,25.2856,817500.0
2009-04-16 15:40:00,41.35,41.38,41.23,41.24,953000.0,25.2856,25.304,25.2122,25.2183,953000.0
2009-04-16 15:45:00,41.24,41.32,41.16,41.16,467700.0,25.2183,25.2673,25.1694,25.1694,467700.0
2009-04-16 15:50:00,41.16,41.22,41.16,41.2,645700.0,25.1694,25.2061,25.1694,25.1939,645700.0
2009-04-16 15:55:00,41.2,41.24,41.12,41.12,1128700.0,25.1939,25.2183,25.145,25.145,1128700.0
2009-04-17 09:30:00,41.19,41.19,41.09,41.14,1545700.0,25.1878,25.1878,25.1266,25.1572,1545700.0
2009-04-17 09:35:00,41.14,41.16,41.01,41.05,2693400.0,25.1572,25.1694,25.0777,25.1022,2693400.0
2009-04-17 09:40:00,41.05,41.06,40.96,41.04,1215200.0,25.1022,25.1083,25.0471,25.096,1215200.0
2009-04-17 09:45:00,41.04,41.1,41.02,41.09,1251800.0,25.096,25.1327,25.0838,25.1266,1251800.0
2009-04-17 09:50:00,41.1,41.14,40.97,41.13,1190600.0,25.1327,25.1572,25.0532,25.1511,1190600.0
2009-04-17 09:55:00,41.13,41.22,41.05,41.1,1272200.0,25.1511,25.2061,25.1022,25.1327,1272200.0
2009-04-17 10:00:00,41.1,41.12,41.03,41.1,1195400.0,25.1327,25.145,25.0899,25.1327,1195400.0
2009-04-17 10:05:00,41.1,41.16,41.1,41.15,1437700.0,25.1327,25.1694,25.1327,25.1633,1437700.0
2009-04-17 10:10:00,41.15,41.16,41.02,41.05,1141500.0,25.1633,25.1694,25.0838,25.1022,1141500.0
2009-04-17 10:15:00,41.05,41.08,40.99,41.05,1592200.0,25.1022,25.1205,25.0655,25.1022,1592200.0
2009-04-17 10:20:00,41.05,41.09,40.99,41.0,1318900.0,25.1022,25.1266,25.0655,25.0716,1318900.0
2009-04-17 10:25:00,40.99,41.01,40.97,40.99,1208500.0,25.0655,25.0777,25.0532,25.0655,1208500.0
2009-04-17 10:30:00,40.99,40.99,40.83,40.89,952800.0,25.0655,25.0655,24.9676,25.0043,952800.0
2009-04-17 10:35:00,40.9,40.9,40.82,40.87,453000.0,25.0104,25.0104,24.9615,24.9921,453000.0
2009-04-17 10:40:00,40.87,40.94,40.87,40.93,455700.0,24.9921,25.0349,24.9921,25.0288,455700.0
2009-04-17 10:45:00,40.93,40.97,40.93,40.97,209300.0,25.0288,25.0532,25.0288,25.0532,209300.0
2009-04-17 10:50:00,40.97,40.98,40.96,40.97,115300.0,25.0532,25.0594,25.0471,25.0532,115300.0
2009-04-17 10:55:00,40.96,41.0,40.93,40.93,238700.0,25.0471,25.0716,25.0288,25.0288,238700.0
2009-04-17 11:00:00,40.93,40.93,40.85,40.87,319300.0,25.0288,25.0288,24.9799,24.9921,319300.0
2009-04-17 11:05:00,40.87,40.92,40.86,40.92,167200.0,24.9921,25.0227,24.986,25.0227,167200.0
2009-04-17 11:10:00,40.91,40.92,40.85,40.86,294500.0,25.0166,25.0227,24.9799,24.986,294500.0
2009-04-17 11:15:00,40.85,40.87,40.81,40.82,467700.0,24.9799,24.9921,24.9554,24.9615,467700.0
2009-04-17 11:20:00,40.81,40.84,40.76,40.84,417600.0,24.9554,24.9737,24.9248,24.9737,417600.0
2009-04-17 11:25:00,40.85,40.92,40.85,40.9,330500.0,24.9799,25.0227,24.9799,25.0104,330500.0
2009-04-17 11:30:00,40.9,41.02,40.87,41.02,932300.0,25.0104,25.0838,24.9921,25.0838,932300.0
2009-04-17 11:35:00,41.01,41.05,40.99,41.01,506700.0,25.0777,25.1022,25.0655,25.0777,506700.0
2009-04-17 11:40:00,41.02,41.03,40.96,40.98,461700.0,25.0838,25.0899,25.0471,25.0594,461700.0
2009-04-17 11:45:00,40.98,41.0,40.92,40.94,405100.0,25.0594,25.0716,25.0227,25.0349,405100.0
2009-04-17 11:50:00,40.95,41.02,40.94,41.01,555900.0,25.041,25.0838,25.0349,25.0777,555900.0
2009-04-17 11:55:00,41.01,41.04,40.95,40.97,820300.0,25.0777,25.096,25.041,25.0532,820300.0
2009-04-17 12:00:00,40.98,41.02,40.96,41.0,575000.0,25.0594,25.0838,25.0471,25.0716,575000.0
2009-04-17 12:05:00,41.01,41.03,40.99,41.02,158800.0,25.0777,25.0899,25.0655,25.0838,158800.0
2009-04-17 12:10:00,41.05,41.06,40.98,40.98,172200.0,25.1022,25.1083,25.0594,25.0594,172200.0
2009-04-17 12:15:00,40.98,40.98,40.87,40.88,533600.0,25.0594,25.0594,24.9921,24.9982,533600.0
2009-04-17 12:20:00,40.89,40.98,40.89,40.96,380700.0,25.0043,25.0594,25.0043,25.0471,380700.0
2009-04-17 12:25:00,40.95,40.99,40.92,40.98,227300.0,25.041,25.0655,25.0227,25.0594,227300.0
2009-04-17 12:30:00,40.98,40.99,40.89,40.9,285700.0,25.0594,25.0655,25.0043,25.0104,285700.0
2009-04-17 12:35:00,40.9,40.9,40.85,40.86,232900.0,25.0104,25.0104,24.9799,24.986,232900.0
2009-04-17 12:40:00,40.85,40.92,40.84,40.9,358000.0,24.9799,25.0227,24.9737,25.0104,358000.0
2009-04-17 12:45:00,40.9,40.98,40.9,40.97,471400.0,25.0104,25.0594,25.0104,25.0532,471400.0
2009-04-17 12:50:00,40.97,40.99,40.94,40.99,259500.0,25.0532,25.0655,25.0349,25.0655,259500.0
2009-04-17 12:55:00,40.98,40.99,40.94,40.99,285000.0,25.0594,25.0655,25.0349,25.0655,285000.0
2009-04-17 13:00:00,40.99,41.03,40.97,40.99,157500.0,25.0655,25.0899,25.0532,25.0655,157500.0
2009-04-17 13:05:00,40.98,41.05,40.96,41.02,304000.0,25.0594,25.1022,25.0471,25.0838,304000.0
2009-04-17 13:10:00,41.02,41.04,41.0,41.03,372600.0,25.0838,25.096,25.0716,25.0899,372600.0
2009-04-17 13:15:00,41.02,41.04,41.0,41.03,234100.0,25.0838,25.096,25.0716,25.0899,234100.0
2009-04-17 13:20:00,41.03,41.07,41.02,41.06,177500.0,25.0899,25.1144,25.0838,25.1083,177500.0
2009-04-17 13:25:00,41.06,41.09,41.05,41.07,351000.0,25.1083,25.1266,25.1022,25.1144,351000.0
2009-04-17 13:30:00,41.07,41.07,41.03,41.06,373900.0,25.1144,25.1144,25.0899,25.1083,373900.0
2009-04-17 13:35:00,41.06,41.09,41.04,41.09,451200.0,25.1083,25.1266,25.096,25.1266,451200.0
2009-04-17 13:40:00,41.1,41.12,41.08,41.12,314900.0,25.1327,25.145,25.1205,25.145,314900.0
2009-04-17 13:45:00,41.12,41.15,41.11,41.12,293100.0,25.145,25.1633,25.1389,25.145,293100.0
2009-04-17 13:50:00,41.11,41.14,41.11,41.12,165100.0,25.1389,25.1572,25.1389,25.145,165100.0
2009-04-17 13:55:00,41.13,41.17,41.12,41.16,283900.0,25.1511,25.1755,25.145,25.1694,283900.0
2009-04-17 14:00:00,41.15,41.17,41.11,41.12,360800.0,25.1633,25.1755,25.1389,25.145,360800.0
2009-04-17 14:05:00,41.11,41.12,41.05,41.06,447600.0,25.1389,25.145,25.1022,25.1083,447600.0
2009-04-17 14:10:00,41.07,41.09,41.05,41.09,346300.0,25.1144,25.1266,25.1022,25.1266,346300.0
2009-04-17 14:15:00,41.08,41.1,41.06,41.09,330200.0,25.1205,25.1327,25.1083,25.1266,330200.0
2009-04-17 14:20:00,41.09,41.12,41.07,41.11,345500.0,25.1266,25.145,25.1144,25.1389,345500.0
2009-04-17 14:25:00,41.12,41.13,41.08,41.12,242000.0,25.145,25.1511,25.1205,25.145,242000.0
2009-04-17 14:30:00,41.12,41.15,41.12,41.14,273800.0,25.145,25.1633,25.145,25.1572,273800.0
2009-04-17 14:35:00,41.14,41.18,41.13,41.17,356400.0,25.1572,25.1817,25.1511,25.1755,356400.0
2009-04-17 14:40:00,41.17,41.2,41.14,41.19,515200.0,25.1755,25.1939,25.1572,25.1878,515200.0
2009-04-17 14:45:00,41.19,41.19,41.1,41.1,579200.0,25.1878,25.1878,25.1327,25.1327,579200.0
2009-04-17 14:50:00,41.09,41.1,41.05,41.06,429400.0,25.1266,25.1327,25.1022,25.1083,429400.0
2009-04-17 14:55:00,41.07,41.08,41.03,41.06,440000.0,25.1144,25.1205,25.0899,25.1083,440000.0
2009-04-17 15:00:00,41.06,41.12,41.04,41.11,415000.0,25.1083,25.145,25.096,25.1389,415000.0
2009-04-17 15:05:00,41.11,41.12,41.08,41.11,499600.0,25.1389,25.145,25.1205,25.1389,499600.0
2009-04-17 15:10:00,41.11,41.19,41.11,41.19,406600.0,25.1389,25.1878,25.1389,25.1878,406600.0
2009-04-17 15:15:00,41.19,41.19,41.12,41.13,476700.0,25.1878,25.1878,25.145,25.1511,476700.0
2009-04-17 15:20:00,41.13,41.22,41.1,41.17,865400.0,25.1511,25.2061,25.1327,25.1755,865400.0
2009-04-17 15:25:00,41.17,41.17,41.12,41.14,568700.0,25.1755,25.1755,25.145,25.1572,568700.0
2009-04-17 15:30:00,41.15,41.18,41.08,41.09,764800.0,25.1633,25.1817,25.1205,25.1266,764800.0
2009-04-17 15:35:00,41.09,41.15,41.09,41.14,555200.0,25.1266,25.1633,25.1266,25.1572,555200.0
2009-04-17 15:40:00,41.13,41.17,41.1,41.11,754800.0,25.1511,25.1755,25.1327,25.1389,754800.0
2009-04-17 15:45:00,41.12,41.17,41.05,41.1,1270000.0,25.145,25.1755,25.1022,25.1327,1270000.0
2009-04-17 15:50:00,41.1,41.11,41.01,41.01,816000.0,25.1327,25.1389,25.0777,25.0777,816000.0
2009-04-17 15:55:00,41.01,41.06,40.97,41.01,1545900.0,25.0777,25.1083,25.0532,25.0777,1545900.0
2009-04-20 09:30:00,40.02,40.07,39.93,39.96,579600.0,24.4723,24.5029,24.4173,24.4356,579600.0
2009-04-20 09:35:00,39.96,40.03,39.95,39.99,292300.0,24.4356,24.4784,24.4295,24.454,292300.0
2009-04-20 09:40:00,39.99,40.02,39.83,39.83,457600.0,24.454,24.4723,24.3561,24.3561,457600.0
2009-04-20 09:45:00,39.83,39.84,39.72,39.76,416000.0,24.3561,24.3622,24.2889,24.3133,416000.0
2009-04-20 09:50:00,39.75,39.76,39.69,39.71,270600.0,24.3072,24.3133,24.2705,24.2828,270600.0
2009-04-20 09:55:00,39.71,39.75,39.69,39.74,367500.0,24.2828,24.3072,24.2705,24.3011,367500.0
2009-04-20 10:00:00,39.74,39.74,39.62,39.68,369400.0,24.3011,24.3011,24.2277,24.2644,369400.0
2009-04-20 10:05:00,39.68,39.71,39.62,39.63,283800.0,24.2644,24.2828,24.2277,24.2338,283800.0
2009-04-20 10:10:00,39.62,39.63,39.55,39.6,423500.0,24.2277,24.2338,24.1849,24.2155,423500.0
2009-04-20 10:15:00,39.59,39.6,39.49,39.53,430000.0,24.2094,24.2155,24.1482,24.1727,430000.0
2009-04-20 10:20:00,39.52,39.59,39.51,39.59,329500.0,24.1666,24.2094,24.1605,24.2094,329500.0
2009-04-20 10:25:00,39.58,39.63,39.57,39.59,330700.0,24.2033,24.2338,24.1971,24.2094,330700.0
2009-04-20 10:30:00,39.59,39.59,39.47,39.5,315600.0,24.2094,24.2094,24.136,24.1543,315600.0
2009-04-20 10:35:00,39.5,39.56,39.5,39.54,270100.0,24.1543,24.191,24.1543,24.1788,270100.0
2009-04-20 10:40:00,39.53,39.56,39.47,39.53,255900.0,24.1727,24.191,24.136,24.1727,255900.0
2009-04-20 10:45:00,39.48,39.48,39.39,39.45,190000.0,24.1421,24.1421,24.0871,24.1238,190000.0
2009-04-20 10:50:00,39.45,39.49,39.42,39.49,170800.0,24.1238,24.1482,24.1054,24.1482,170800.0
2009-04-20 10:55:00,39.48,39.5,39.45,39.49,229700.0,24.1421,24.1543,24.1238,24.1482,229700.0
2009-04-20 11:00:00,39.49,39.51,39.45,39.47,324400.0,24.1482,24.1605,24.1238,24.136,324400.0
2009-04-20 11:05:00,39.47,39.53,39.45,39.51,560100.0,24.136,24.1727,24.1238,24.1605,560100.0
2009-04-20 11:10:00,39.51,39.53,39.47,39.5,312400.0,24.1605,24.1727,24.136,24.1543,312400.0
2009-04-20 11:15:00,39.5,39.52,39.48,39.5,359000.0,24.1543,24.1666,24.1421,24.1543,359000.0
2009-04-20 11:20:00,39.51,39.56,39.5,39.56,516700.0,24.1605,24.191,24.1543,24.191,516700.0
2009-04-20 11:25:00,39.56,39.57,39.5,39.52,724600.0,24.191,24.1971,24.1543,24.1666,724600.0
2009-04-20 11:30:00,39.52,39.55,39.46,39.48,679700.0,24.1666,24.1849,24.1299,24.1421,679700.0
2009-04-20 11:35:00,39.48,39.53,39.47,39.49,568600.0,24.1421,24.1727,24.136,24.1482,568600.0
2009-04-20 11:40:00,39.48,39.49,39.42,39.44,130000.0,24.1421,24.1482,24.1054,24.1176,130000.0
2009-04-20 11:45:00,39.43,39.49,39.39,39.48,251400.0,24.1115,24.1482,24.0871,24.1421,251400.0
2009-04-20 11:50:00,39.46,39.5,39.43,39.49,315000.0,24.1299,24.1543,24.1115,24.1482,315000.0
2009-04-20 11:55:00,39.48,39.5,39.42,39.43,200800.0,24.1421,24.1543,24.1054,24.1115,200800.0
2009-04-20 12:00:00,39.43,39.44,39.4,39.42,159500.0,24.1115,24.1176,24.0932,24.1054,159500.0
2009-04-20 12:05:00,39.42,39.47,39.42,39.43,96200.0,24.1054,24.136,24.1054,24.1115,96200.0
2009-04-20 12:10:00,39.43,39.5,39.4,39.5,195700.0,24.1115,24.1543,24.0932,24.1543,195700.0
2009-04-20 12:15:00,39.5,39.5,39.43,39.44,202200.0,24.1543,24.1543,24.1115,24.1176,202200.0
2009-04-20 12:20:00,39.44,39.49,39.43,39.43,274100.0,24.1176,24.1482,24.1115,24.1115,274100.0
2009-04-20 12:25:00,39.44,39.49,39.43,39.47,358800.0,24.1176,24.1482,24.1115,24.136,358800.0
2009-04-20 12:30:00,39.47,39.5,39.45,39.5,116400.0,24.136,24.1543,24.1238,24.1543,116400.0
2009-04-20 12:35:00,39.5,39.5,39.46,39.46,72400.0,24.1543,24.1543,24.1299,24.1299,72400.0
2009-04-20 12:40:00,39.46,39.5,39.45,39.5,139600.0,24.1299,24.1543,24.1238,24.1543,139600.0
2009-04-20 12:45:00,39.5,39.5,39.46,39.49,115600.0,24.1543,24.1543,24.1299,24.1482,115600.0
2009-04-20 12:50:00,39.5,39.53,39.48,39.5,519200.0,24.1543,24.1727,24.1421,24.1543,519200.0
2009-04-20 12:55:00,39.5,39.53,39.5,39.53,690900.0,24.1543,24.1727,24.1543,24.1727,690900.0
2009-04-20 13:00:00,39.52,39.52,39.46,39.48,272500.0,24.1666,24.1666,24.1299,24.1421,272500.0
2009-04-20 13:05:00,39.49,39.49,39.42,39.42,363500.0,24.1482,24.1482,24.1054,24.1054,363500.0
2009-04-20 13:10:00,39.44,39.45,39.38,39.4,262500.0,24.1176,24.1238,24.081,24.0932,262500.0
2009-04-20 13:15:00,39.4,39.4,39.36,39.36,136800.0,24.0932,24.0932,24.0687,24.0687,136800.0
2009-04-20 13:20:00,39.36,39.4,39.35,39.35,141900.0,24.0687,24.0932,24.0626,24.0626,141900.0
2009-04-20 13:25:00,39.35,39.36,39.33,39.35,53600.0,24.0626,24.0687,24.0504,24.0626,53600.0
2009-04-20 13:30:00,39.35,39.41,39.33,39.4,106800.0,24.0626,24.0993,24.0504,24.0932,106800.0
2009-04-20 13:35:00,39.4,39.41,39.37,39.4,95500.0,24.0932,24.0993,24.0748,24.0932,95500.0
2009-04-20 13:40:00,39.41,39.44,39.39,39.4,108800.0,24.0993,24.1176,24.0871,24.0932,108800.0
2009-04-20 13:45:00,39.4,39.44,39.4,39.44,118500.0,24.0932,24.1176,24.0932,24.1176,118500.0
2009-04-20 13:50:00,39.44,39.46,39.4,39.46,89400.0,24.1176,24.1299,24.0932,24.1299,89400.0
2009-04-20 13:55:00,39.46,39.49,39.46,39.47,104000.0,24.1299,24.1482,24.1299,24.136,104000.0
2009-04-20 14:00:00,39.47,39.47,39.41,39.45,259700.0,24.136,24.136,24.0993,24.1238,259700.0
2009-04-20 14:05:00,39.45,39.45,39.4,39.42,50800.0,24.1238,24.1238,24.0932,24.1054,50800.0
2009-04-20 14:10:00,39.41,39.42,39.39,39.41,61000.0,24.0993,24.1054,24.0871,24.0993,61000.0
2009-04-20 14:15:00,39.41,39.43,39.39,39.42,63400.0,24.0993,24.1115,24.0871,24.1054,63400.0
2009-04-20 14:20:00,39.43,39.47,39.4,39.47,149700.0,24.1115,24.136,24.0932,24.136,149700.0
2009-04-20 14:25:00,39.47,39.48,39.42,39.47,138000.0,24.136,24.1421,24.1054,24.136,138000.0
2009-04-20 14:30:00,39.46,39.48,39.45,39.45,85100.0,24.1299,24.1421,24.1238,24.1238,85100.0
2009-04-20 14:35:00,39.45,39.45,39.37,39.37,107400.0,24.1238,24.1238,24.0748,24.0748,107400.0
2009-04-20 14:40:00,39.37,39.48,39.37,39.46,338900.0,24.0748,24.1421,24.0748,24.1299,338900.0
2009-04-20 14:45:00,39.46,39.47,39.42,39.45,358400.0,24.1299,24.136,24.1054,24.1238,358400.0
2009-04-20 14:50:00,39.45,39.47,39.35,39.37,84000.0,24.1238,24.136,24.0626,24.0748,84000.0
2009-04-20 14:55:00,39.36,39.38,39.32,39.33,245100.0,24.0687,24.081,24.0443,24.0504,245100.0
2009-04-20 15:00:00,39.33,39.37,39.33,39.34,215500.0,24.0504,24.0748,24.0504,24.0565,215500.0
2009-04-20 15:05:00,39.34,39.39,39.31,39.36,216900.0,24.0565,24.0871,24.0382,24.0687,216900.0
2009-04-20 15:10:00,39.36,39.37,39.32,39.34,359200.0,24.0687,24.0748,24.0443,24.0565,359200.0
2009-04-20 15:15:00,39.34,39.34,39.29,39.34,277700.0,24.0565,24.0565,24.0259,24.0565,277700.0
2009-04-20 15:20:00,39.34,39.36,39.3,39.31,270100.0,24.0565,24.0687,24.032,24.0382,270100.0
2009-04-20 15:25:00,39.31,39.34,39.28,39.32,509800.0,24.0382,24.0565,24.0198,24.0443,509800.0
2009-04-20 15:30:00,39.32,39.46,39.32,39.44,626100.0,24.0443,24.1299,24.0443,24.1176,626100.0
2009-04-20 15:35:00,39.44,39.45,39.34,39.35,504000.0,24.1176,24.1238,24.0565,24.0626,504000.0
2009-04-20 15:40:00,39.35,39.44,39.34,39.39,430900.0,24.0626,24.1176,24.0565,24.0871,430900.0
2009-04-20 15:45:00,39.39,39.47,39.38,39.42,755000.0,24.0871,24.136,24.081,24.1054,755000.0
2009-04-20 15:50:00,39.41,39.45,39.34,39.35,844500.0,24.0993,24.1238,24.0565,24.0626,844500.0
2009-04-20 15:55:00,39.35,39.37,39.28,39.3,926400.0,24.0626,24.0748,24.0198,24.032,926400.0
2009-04-21 09:30:00,38.94,39.0,38.9,39.0,591100.0,23.8119,23.8486,23.7874,23.8486,591100.0
2009-04-21 09:35:00,39.0,39.26,38.97,39.24,500600.0,23.8486,24.0076,23.8302,23.9953,500600.0
2009-04-21 09:40:00,39.24,39.32,39.22,39.24,616600.0,23.9953,24.0443,23.9831,23.9953,616600.0
2009-04-21 09:45:00,39.25,39.3,39.23,39.25,191200.0,24.0015,24.032,23.9892,24.0015,191200.0
2009-04-21 09:50:00,39.25,39.43,39.24,39.37,295300.0,24.0015,24.1115,23.9953,24.0748,295300.0
2009-04-21 09:55:00,39.38,39.38,39.3,39.33,462400.0,24.081,24.081,24.032,24.0504,462400.0
2009-04-21 10:00:00,39.33,39.36,39.19,39.19,384600.0,24.0504,24.0687,23.9648,23.9648,384600.0
2009-04-21 10:05:00,39.19,39.25,39.15,39.24,169200.0,23.9648,24.0015,23.9403,23.9953,169200.0
2009-04-21 10:10:00,39.24,39.25,39.16,39.18,325200.0,23.9953,24.0015,23.9464,23.9587,325200.0
2009-04-21 10:15:00,39.19,39.22,39.14,39.16,173400.0,23.9648,23.9831,23.9342,23.9464,173400.0
2009-04-21 10:20:00,39.16,39.16,39.08,39.13,328100.0,23.9464,23.9464,23.8975,23.9281,328100.0
2009-04-21 10:25:00,39.12,39.12,39.05,39.11,178000.0,23.922,23.922,23.8792,23.9158,178000.0
2009-04-21 10:30:00,39.1,39.13,39.04,39.06,258300.0,23.9097,23.9281,23.873,23.8853,258300.0
2009-04-21 10:35:00,39.05,39.19,39.05,39.16,310700.0,23.8792,23.9648,23.8792,23.9464,310700.0
2009-04-21 10:40:00,39.17,39.24,39.14,39.22,863900.0,23.9525,23.9953,23.9342,23.9831,863900.0
2009-04-21 10:45:00,39.23,39.31,39.22,39.29,179200.0,23.9892,24.0382,23.9831,24.0259,179200.0
2009-04-21 10:50:00,39.3,39.33,39.27,39.3,322500.0,24.032,24.0504,24.0137,24.032,322500.0
2009-04-21 10:55:00,39.31,39.4,39.29,39.38,134900.0,24.0382,24.0932,24.0259,24.081,134900.0
2009-04-21 11:00:00,39.38,39.54,39.37,39.52,379000.0,24.081,24.1788,24.0748,24.1666,379000.0
2009-04-21 11:05:00,39.52,39.58,39.51,39.53,223700.0,24.1666,24.2033,24.1605,24.1727,223700.0
2009-04-21 11:10:00,39.53,39.63,39.53,39.62,458500.0,24.1727,24.2338,24.1727,24.2277,458500.0
2009-04-21 11:15:00,39.62,39.76,39.61,39.75,361900.0,24.2277,24.3133,24.2216,24.3072,361900.0
2009-04-21 11:20:00,39.75,39.79,39.68,39.7,356500.0,24.3072,24.3317,24.2644,24.2766,356500.0
2009-04-21 11:25:00,39.7,39.76,39.68,39.74,372800.0,24.2766,24.3133,24.2644,24.3011,372800.0
2009-04-21 11:30:00,39.73,39.79,39.73,39.77,343700.0,24.295,24.3317,24.295,24.3194,343700.0
2009-04-21 11:35:00,39.78,39.78,39.72,39.76,454300.0,24.3256,24.3256,24.2889,24.3133,454300.0
2009-04-21 11:40:00,39.76,39.87,39.76,39.86,768000.0,24.3133,24.3806,24.3133,24.3745,768000.0
2009-04-21 11:45:00,39.87,39.98,39.87,39.98,428800.0,24.3806,24.4479,24.3806,24.4479,428800.0
2009-04-21 11:50:00,39.97,39.97,39.89,39.93,431800.0,24.4417,24.4417,24.3928,24.4173,431800.0
2009-04-21 11:55:00,39.94,40.02,39.91,39.96,399400.0,24.4234,24.4723,24.4051,24.4356,399400.0
2009-04-21 12:00:00,39.97,39.99,39.93,39.95,173400.0,24.4417,24.454,24.4173,24.4295,173400.0
2009-04-21 12:05:00,39.96,40.0,39.94,39.96,306400.0,24.4356,24.4601,24.4234,24.4356,306400.0
2009-04-21 12:10:00,39.94,39.96,39.88,39.88,448600.0,24.4234,24.4356,24.3867,24.3867,448600.0
2009-04-21 12:15:00,39.89,39.94,39.87,39.94,265700.0,24.3928,24.4234,24.3806,24.4234,265700.0
2009-04-21 12:20:00,39.94,40.0,39.94,39.99,373800.0,24.4234,24.4601,24.4234,24.454,373800.0
2009-04-21 12:25:00,39.98,40.03,39.92,39.93,578400.0,24.4479,24.4784,24.4112,24.4173,578400.0
2009-04-21 12:30:00,39.94,40.02,39.94,40.0,696700.0,24.4234,24.4723,24.4234,24.4601,696700.0
2009-04-21 12:35:00,40.0,40.06,39.98,40.02,175800.0,24.4601,24.4968,24.4479,24.4723,175800.0
2009-04-21 12:40:00,40.03,40.06,40.01,40.04,189400.0,24.4784,24.4968,24.4662,24.4845,189400.0
2009-04-21 12:45:00,40.04,40.1,40.03,40.08,172600.0,24.4845,24.5212,24.4784,24.509,172600.0
2009-04-21 12:50:00,40.08,40.1,40.06,40.08,131200.0,24.509,24.5212,24.4968,24.509,131200.0
2009-04-21 12:55:00,40.08,40.09,40.0,40.0,124400.0,24.509,24.5151,24.4601,24.4601,124400.0
2009-04-21 13:00:00,40.01,40.01,39.97,39.97,83200.0,24.4662,24.4662,24.4417,24.4417,83200.0
2009-04-21 13:05:00,39.96,40.01,39.95,39.96,422100.0,24.4356,24.4662,24.4295,24.4356,422100.0
2009-04-21 13:10:00,39.96,40.05,39.96,40.03,145700.0,24.4356,24.4907,24.4356,24.4784,145700.0
2009-04-21 13:15:00,40.03,40.07,39.93,39.95,351600.0,24.4784,24.5029,24.4173,24.4295,351600.0
2009-04-21 13:20:00,39.95,40.01,39.95,39.99,181100.0,24.4295,24.4662,24.4295,24.454,181100.0
2009-04-21 13:25:00,39.99,40.02,39.95,39.96,197500.0,24.454,24.4723,24.4295,24.4356,197500.0
2009-04-21 13:30:00,39.95,39.98,39.9,39.92,180100.0,24.4295,24.4479,24.3989,24.4112,180100.0
2009-04-21 13:35:00,39.93,39.98,39.93,39.94,135600.0,24.4173,24.4479,24.4173,24.4234,135600.0
2009-04-21 13:40:00,39.94,40.06,39.94,39.97,207900.0,24.4234,24.4968,24.4234,24.4417,207900.0
2009-04-21 13:45:00,39.97,40.04,39.96,39.98,208800.0,24.4417,24.4845,24.4356,24.4479,208800.0
2009-04-21 13:50:00,39.98,39.99,39.95,39.97,207000.0,24.4479,24.454,24.4295,24.4417,207000.0
2009-04-21 13:55:00,39.98,40.02,39.96,39.97,97600.0,24.4479,24.4723,24.4356,24.4417,97600.0
2009-04-21 14:00:00,39.98,40.05,39.93,39.95,199600.0,24.4479,24.4907,24.4173,24.4295,199600.0
2009-04-21 14:05:00,39.96,39.97,39.91,39.97,250300.0,24.4356,24.4417,24.4051,24.4417,250300.0
2009-04-21 14:10:00,39.98,39.98,39.83,39.83,232300.0,24.4479,24.4479,24.3561,24.3561,232300.0
2009-04-21 14:15:00,39.83,39.88,39.81,39.83,166500.0,24.3561,24.3867,24.3439,24.3561,166500.0
2009-04-21 14:20:00,39.82,39.89,39.82,39.85,193300.0,24.35,24.3928,24.35,24.3684,193300.0
2009-04-21 14:25:00,39.85,39.98,39.83,39.97,186100.0,24.3684,24.4479,24.3561,24.4417,186100.0
2009-04-21 14:30:00,39.98,40.02,39.95,39.96,226200.0,24.4479,24.4723,24.4295,24.4356,226200.0
2009-04-21 14:35:00,39.97,40.03,39.96,40.0,193200.0,24.4417,24.4784,24.4356,24.4601,193200.0
2009-04-21 14:40:00,40.01,40.05,39.99,40.01,223500.0,24.4662,24.4907,24.454,24.4662,223500.0
2009-04-21 14:45:00,40.01,40.07,39.99,39.99,142600.0,24.4662,24.5029,24.454,24.454,142600.0
2009-04-21 14:50:00,39.99,40.03,39.92,39.97,172000.0,24.454,24.4784,24.4112,24.4417,172000.0
2009-04-21 14:55:00,39.98,40.0,39.92,39.92,83300.0,24.4479,24.4601,24.4112,24.4112,83300.0
2009-04-21 15:00:00,39.93,39.99,39.9,39.99,173100.0,24.4173,24.454,24.3989,24.454,173100.0
2009-04-21 15:05:00,39.99,40.1,39.96,40.08,167000.0,24.454,24.5212,24.4356,24.509,167000.0
2009-04-21 15:10:00,40.09,40.21,39.74,40.18,1612000.0,24.5151,24.5885,24.3011,24.5702,1612000.0
2009-04-21 15:15:00,40.18,40.23,40.18,40.2,194600.0,24.5702,24.6007,24.5702,24.5824,194600.0
2009-04-21 15:20:00,40.21,40.21,40.13,40.14,316600.0,24.5885,24.5885,24.5396,24.5457,316600.0
2009-04-21 15:25:00,40.13,40.19,40.12,40.13,134000.0,24.5396,24.5763,24.5335,24.5396,134000.0
2009-04-21 15:30:00,40.13,40.16,40.07,40.11,248700.0,24.5396,24.5579,24.5029,24.5274,248700.0
2009-04-21 15:35:00,40.11,40.14,40.03,40.14,284500.0,24.5274,24.5457,24.4784,24.5457,284500.0
2009-04-21 15:40:00,40.14,40.14,39.98,40.01,342000.0,24.5457,24.5457,24.4479,24.4662,342000.0
2009-04-21 15:45:00,40.01,40.09,40.0,40.04,220500.0,24.4662,24.5151,24.4601,24.4845,220500.0
2009-04-21 15:50:00,40.04,40.13,40.04,40.12,355700.0,24.4845,24.5396,24.4845,24.5335,355700.0
2009-04-21 15:55:00,40.12,40.17,40.08,40.17,648000.0,24.5335,24.564,24.509,24.564,648000.0
2009-04-22 09:30:00,39.54,39.58,39.42,39.57,307900.0,24.1788,24.2033,24.1054,24.1971,307900.0
2009-04-22 09:35:00,39.57,39.69,39.57,39.62,313300.0,24.1971,24.2705,24.1971,24.2277,313300.0
2009-04-22 09:40:00,39.62,39.66,39.56,39.59,348100.0,24.2277,24.2522,24.191,24.2094,348100.0
2009-04-22 09:45:00,39.59,39.6,39.51,39.53,342800.0,24.2094,24.2155,24.1605,24.1727,342800.0
2009-04-22 09:50:00,39.53,39.66,39.48,39.63,399500.0,24.1727,24.2522,24.1421,24.2338,399500.0
2009-04-22 09:55:00,39.63,39.77,39.62,39.71,508300.0,24.2338,24.3194,24.2277,24.2828,508300.0
2009-04-22 10:00:00,39.72,39.92,39.71,39.85,181300.0,24.2889,24.4112,24.2828,24.3684,181300.0
2009-04-22 10:05:00,39.86,40.0,39.86,39.96,406500.0,24.3745,24.4601,24.3745,24.4356,406500.0
2009-04-22 10:10:00,39.96,40.04,39.91,40.03,388500.0,24.4356,24.4845,24.4051,24.4784,388500.0
2009-04-22 10:15:00,40.04,40.19,40.04,40.1,394700.0,24.4845,24.5763,24.4845,24.5212,394700.0
2009-04-22 10:20:00,40.1,40.3,40.1,40.25,450700.0,24.5212,24.6435,24.5212,24.613,450700.0
2009-04-22 10:25:00,40.25,40.33,40.24,40.31,440700.0,24.613,24.6619,24.6068,24.6497,440700.0
2009-04-22 10:30:00,40.31,40.41,40.22,40.22,1747700.0,24.6497,24.7108,24.5946,24.5946,1747700.0
2009-04-22 10:35:00,40.23,40.29,40.22,40.27,325800.0,24.6007,24.6374,24.5946,24.6252,325800.0
2009-04-22 10:40:00,40.27,40.34,40.24,40.24,354900.0,24.6252,24.668,24.6068,24.6068,354900.0
2009-04-22 10:45:00,40.25,40.27,40.17,40.18,241800.0,24.613,24.6252,24.564,24.5702,241800.0
2009-04-22 10:50:00,40.17,40.28,40.17,40.27,191100.0,24.564,24.6313,24.564,24.6252,191100.0
2009-04-22 10:55:00,40.27,40.37,40.2,40.23,142900.0,24.6252,24.6863,24.5824,24.6007,142900.0
2009-04-22 11:00:00,40.23,40.26,40.19,40.22,336300.0,24.6007,24.6191,24.5763,24.5946,336300.0
2009-04-22 11:05:00,40.22,40.24,40.18,40.23,856000.0,24.5946,24.6068,24.5702,24.6007,856000.0
2009-04-22 11:10:00,40.23,40.24,40.16,40.23,351600.0,24.6007,24.6068,24.5579,24.6007,351600.0
2009-04-22 11:15:00,40.23,40.29,40.23,40.27,163600.0,24.6007,24.6374,24.6007,24.6252,163600.0
2009-04-22 11:20:00,40.28,40.33,40.25,40.31,114100.0,24.6313,24.6619,24.613,24.6497,114100.0
2009-04-22 11:25:00,40.31,40.34,40.3,40.33,270000.0,24.6497,24.668,24.6435,24.6619,270000.0
2009-04-22 11:30:00,40.34,40.41,40.34,40.36,268000.0,24.668,24.7108,24.668,24.6802,268000.0
2009-04-22 11:35:00,40.36,40.42,40.35,40.4,178000.0,24.6802,24.7169,24.6741,24.7047,178000.0
2009-04-22 11:40:00,40.42,40.49,40.4,40.42,205200.0,24.7169,24.7597,24.7047,24.7169,205200.0
2009-04-22 11:45:00,40.43,40.48,40.42,40.46,294100.0,24.723,24.7536,24.7169,24.7414,294100.0
2009-04-22 11:50:00,40.45,40.48,40.42,40.45,475800.0,24.7353,24.7536,24.7169,24.7353,475800.0
2009-04-22 11:55:00,40.46,40.48,40.42,40.45,176600.0,24.7414,24.7536,24.7169,24.7353,176600.0
2009-04-22 12:00:00,40.44,40.47,40.38,40.38,234300.0,24.7291,24.7475,24.6925,24.6925,234300.0
2009-04-22 12:05:00,40.38,40.45,40.37,40.44,221800.0,24.6925,24.7353,24.6863,24.7291,221800.0
2009-04-22 12:10:00,40.43,40.46,40.39,40.41,150900.0,24.723,24.7414,24.6986,24.7108,150900.0
2009-04-22 12:15:00,40.41,40.42,40.35,40.35,380400.0,24.7108,24.7169,24.6741,24.6741,380400.0
2009-04-22 12:20:00,40.36,40.37,40.31,40.35,142000.0,24.6802,24.6863,24.6497,24.6741,142000.0
2009-04-22 12:25:00,40.36,40.37,40.26,40.27,204400.0,24.6802,24.6863,24.6191,24.6252,204400.0
2009-04-22 12:30:00,40.27,40.31,40.24,40.29,112000.0,24.6252,24.6497,24.6068,24.6374,112000.0
2009-04-22 12:35:00,40.28,40.31,40.22,40.29,112500.0,24.6313,24.6497,24.5946,24.6374,112500.0
2009-04-22 12:40:00,40.3,40.31,40.21,40.21,82900.0,24.6435,24.6497,24.5885,24.5885,82900.0
2009-04-22 12:45:00,40.21,40.22,40.12,40.16,204200.0,24.5885,24.5946,24.5335,24.5579,204200.0
2009-04-22 12:50:00,40.16,40.17,40.09,40.17,157500.0,24.5579,24.564,24.5151,24.564,157500.0
2009-04-22 12:55:00,40.17,40.22,40.17,40.2,155900.0,24.564,24.5946,24.564,24.5824,155900.0
2009-04-22 13:00:00,40.2,40.24,40.15,40.21,139200.0,24.5824,24.6068,24.5518,24.5885,139200.0
2009-04-22 13:05:00,40.22,40.24,40.16,40.22,153500.0,24.5946,24.6068,24.5579,24.5946,153500.0
2009-04-22 13:10:00,40.21,40.22,40.12,40.2,161000.0,24.5885,24.5946,24.5335,24.5824,161000.0
2009-04-22 13:15:00,40.21,40.27,40.19,40.22,205900.0,24.5885,24.6252,24.5763,24.5946,205900.0
2009-04-22 13:20:00,40.23,40.27,40.21,40.24,186500.0,24.6007,24.6252,24.5885,24.6068,186500.0
2009-04-22 13:25:00,40.24,40.32,40.2,40.29,122900.0,24.6068,24.6558,24.5824,24.6374,122900.0
2009-04-22 13:30:00,40.29,40.34,40.24,40.34,252400.0,24.6374,24.668,24.6068,24.668,252400.0
2009-04-22 13:35:00,40.35,40.41,40.32,40.36,539800.0,24.6741,24.7108,24.6558,24.6802,539800.0
2009-04-22 13:40:00,40.36,40.39,40.33,40.35,94700.0,24.6802,24.6986,24.6619,24.6741,94700.0
2009-04-22 13:45:00,40.35,40.36,40.3,40.34,110500.0,24.6741,24.6802,24.6435,24.668,110500.0
2009-04-22 13:50:00,40.34,40.36,40.28,40.29,159300.0,24.668,24.6802,24.6313,24.6374,159300.0
2009-04-22 13:55:00,40.29,40.31,40.18,40.19,134300.0,24.6374,24.6497,24.5702,24.5763,134300.0
2009-04-22 14:00:00,40.19,40.26,40.17,40.21,129000.0,24.5763,24.6191,24.564,24.5885,129000.0
2009-04-22 14:05:00,40.2,40.29,40.18,40.26,152300.0,24.5824,24.6374,24.5702,24.6191,152300.0
2009-04-22 14:10:00,40.25,40.31,40.24,40.3,180700.0,24.613,24.6497,24.6068,24.6435,180700.0
2009-04-22 14:15:00,40.3,40.39,40.29,40.38,237300.0,24.6435,24.6986,24.6374,24.6925,237300.0
2009-04-22 14:20:00,40.38,40.45,40.37,40.42,176700.0,24.6925,24.7353,24.6863,24.7169,176700.0
2009-04-22 14:25:00,40.43,40.45,40.42,40.44,211500.0,24.723,24.7353,24.7169,24.7291,211500.0
2009-04-22 14:30:00,40.45,40.57,40.44,40.51,722100.0,24.7353,24.8086,24.7291,24.772,722100.0
2009-04-22 14:35:00,40.51,40.55,40.5,40.55,178200.0,24.772,24.7964,24.7658,24.7964,178200.0
2009-04-22 14:40:00,40.55,40.58,40.49,40.53,152500.0,24.7964,24.8148,24.7597,24.7842,152500.0
2009-04-22 14:45:00,40.53,40.54,40.47,40.5,141900.0,24.7842,24.7903,24.7475,24.7658,141900.0
2009-04-22 14:50:00,40.49,40.57,40.48,40.56,190800.0,24.7597,24.8086,24.7536,24.8025,190800.0
2009-04-22 14:55:00,40.55,40.55,40.42,40.43,323400.0,24.7964,24.7964,24.7169,24.723,323400.0
2009-04-22 15:00:00,40.43,40.44,40.36,40.43,179000.0,24.723,24.7291,24.6802,24.723,179000.0
2009-04-22 15:05:00,40.43,40.44,40.39,40.42,184100.0,24.723,24.7291,24.6986,24.7169,184100.0
2009-04-22 15:10:00,40.43,40.57,40.43,40.52,330400.0,24.723,24.8086,24.723,24.7781,330400.0
2009-04-22 15:15:00,40.53,40.56,40.33,40.36,210800.0,24.7842,24.8025,24.6619,24.6802,210800.0
2009-04-22 15:20:00,40.37,40.43,40.33,40.37,375800.0,24.6863,24.723,24.6619,24.6863,375800.0
2009-04-22 15:25:00,40.36,40.41,40.31,40.39,315500.0,24.6802,24.7108,24.6497,24.6986,315500.0
2009-04-22 15:30:00,40.38,40.44,40.32,40.42,381900.0,24.6925,24.7291,24.6558,24.7169,381900.0
2009-04-22 15:35:00,40.43,40.43,40.17,40.19,412600.0,24.723,24.723,24.564,24.5763,412600.0
2009-04-22 15:40:00,40.18,40.23,40.04,40.1,845000.0,24.5702,24.6007,24.4845,24.5212,845000.0
2009-04-22 15:45:00,40.11,40.12,39.95,40.0,902800.0,24.5274,24.5335,24.4295,24.4601,902800.0
2009-04-22 15:50:00,40.0,40.07,39.91,39.94,649700.0,24.4601,24.5029,24.4051,24.4234,649700.0
2009-04-22 15:55:00,39.94,39.94,39.79,39.89,808200.0,24.4234,24.4234,24.3317,24.3928,808200.0
2009-04-23 09:30:00,40.42,40.53,40.37,40.41,606100.0,24.7169,24.7842,24.6863,24.7108,606100.0
2009-04-23 09:35:00,40.41,40.5,40.35,40.47,795700.0,24.7108,24.7658,24.6741,24.7475,795700.0
2009-04-23 09:40:00,40.47,40.54,40.41,40.49,574200.0,24.7475,24.7903,24.7108,24.7597,574200.0
2009-04-23 09:45:00,40.49,40.5,40.42,40.48,395700.0,24.7597,24.7658,24.7169,24.7536,395700.0
2009-04-23 09:50:00,40.49,40.51,40.33,40.34,761000.0,24.7597,24.772,24.6619,24.668,761000.0
2009-04-23 09:55:00,40.34,40.35,40.27,40.31,257000.0,24.668,24.6741,24.6252,24.6497,257000.0
2009-04-23 10:00:00,40.3,40.31,40.07,40.14,451100.0,24.6435,24.6497,24.5029,24.5457,451100.0
2009-04-23 10:05:00,40.14,40.26,40.12,40.22,1417500.0,24.5457,24.6191,24.5335,24.5946,1417500.0
2009-04-23 10:10:00,40.22,40.33,40.22,40.25,241500.0,24.5946,24.6619,24.5946,24.613,241500.0
2009-04-23 10:15:00,40.25,40.33,40.22,40.33,121200.0,24.613,24.6619,24.5946,24.6619,121200.0
2009-04-23 10:20:00,40.32,40.41,40.22,40.39,187800.0,24.6558,24.7108,24.5946,24.6986,187800.0
2009-04-23 10:25:00,40.4,40.47,40.39,40.44,154800.0,24.7047,24.7475,24.6986,24.7291,154800.0
2009-04-23 10:30:00,40.45,40.46,40.39,40.44,176300.0,24.7353,24.7414,24.6986,24.7291,176300.0
2009-04-23 10:35:00,40.45,40.59,40.44,40.45,963900.0,24.7353,24.8209,24.7291,24.7353,963900.0
2009-04-23 10:40:00,40.46,40.52,40.33,40.34,220900.0,24.7414,24.7781,24.6619,24.668,220900.0
2009-04-23 10:45:00,40.34,40.37,40.3,40.34,312000.0,24.668,24.6863,24.6435,24.668,312000.0
2009-04-23 10:50:00,40.33,40.36,40.25,40.33,744200.0,24.6619,24.6802,24.613,24.6619,744200.0
2009-04-23 10:55:00,40.32,40.41,40.27,40.28,266300.0,24.6558,24.7108,24.6252,24.6313,266300.0
2009-04-23 11:00:00,40.26,40.34,40.21,40.32,220500.0,24.6191,24.668,24.5885,24.6558,220500.0
2009-04-23 11:05:00,40.33,40.33,40.27,40.27,402300.0,24.6619,24.6619,24.6252,24.6252,402300.0
2009-04-23 11:10:00,40.27,40.29,40.12,40.14,350400.0,24.6252,24.6374,24.5335,24.5457,350400.0
2009-04-23 11:15:00,40.13,40.17,40.11,40.13,183600.0,24.5396,24.564,24.5274,24.5396,183600.0
2009-04-23 11:20:00,40.14,40.25,40.13,40.22,125200.0,24.5457,24.613,24.5396,24.5946,125200.0
2009-04-23 11:25:00,40.21,40.27,40.19,40.22,220200.0,24.5885,24.6252,24.5763,24.5946,220200.0
2009-04-23 11:30:00,40.21,40.23,40.14,40.22,265900.0,24.5885,24.6007,24.5457,24.5946,265900.0
2009-04-23 11:35:00,40.23,40.29,40.22,40.25,98500.0,24.6007,24.6374,24.5946,24.613,98500.0
2009-04-23 11:40:00,40.24,40.27,40.21,40.27,130800.0,24.6068,24.6252,24.5885,24.6252,130800.0
2009-04-23 11:45:00,40.26,40.27,40.2,40.24,140200.0,24.6191,24.6252,24.5824,24.6068,140200.0
2009-04-23 11:50:00,40.24,40.26,40.22,40.24,94200.0,24.6068,24.6191,24.5946,24.6068,94200.0
2009-04-23 11:55:00,40.24,40.25,40.1,40.16,305700.0,24.6068,24.613,24.5212,24.5579,305700.0
2009-04-23 12:00:00,40.16,40.2,40.15,40.2,127900.0,24.5579,24.5824,24.5518,24.5824,127900.0
2009-04-23 12:05:00,40.19,40.22,40.17,40.21,89400.0,24.5763,24.5946,24.564,24.5885,89400.0
2009-04-23 12:10:00,40.21,40.31,40.21,40.29,82500.0,24.5885,24.6497,24.5885,24.6374,82500.0
2009-04-23 12:15:00,40.29,40.35,40.29,40.33,565100.0,24.6374,24.6741,24.6374,24.6619,565100.0
2009-04-23 12:20:00,40.32,40.33,40.28,40.28,157700.0,24.6558,24.6619,24.6313,24.6313,157700.0
2009-04-23 12:25:00,40.28,40.31,40.26,40.3,139000.0,24.6313,24.6497,24.6191,24.6435,139000.0
2009-04-23 12:30:00,40.3,40.32,40.24,40.28,107100.0,24.6435,24.6558,24.6068,24.6313,107100.0
2009-04-23 12:35:00,40.27,40.32,40.27,40.32,69600.0,24.6252,24.6558,24.6252,24.6558,69600.0
2009-04-23 12:40:00,40.32,40.41,40.31,40.34,170200.0,24.6558,24.7108,24.6497,24.668,170200.0
2009-04-23 12:45:00,40.34,40.36,40.32,40.32,60500.0,24.668,24.6802,24.6558,24.6558,60500.0
2009-04-23 12:50:00,40.33,40.37,40.28,40.29,497400.0,24.6619,24.6863,24.6313,24.6374,497400.0
2009-04-23 12:55:00,40.29,40.35,40.26,40.32,691600.0,24.6374,24.6741,24.6191,24.6558,691600.0
2009-04-23 13:00:00,40.33,40.42,40.33,40.39,81600.0,24.6619,24.7169,24.6619,24.6986,81600.0
2009-04-23 13:05:00,40.39,40.43,40.36,40.39,124700.0,24.6986,24.723,24.6802,24.6986,124700.0
2009-04-23 13:10:00,40.4,40.41,40.26,40.34,1153600.0,24.7047,24.7108,24.6191,24.668,1153600.0
2009-04-23 13:15:00,40.34,40.39,40.32,40.39,481000.0,24.668,24.6986,24.6558,24.6986,481000.0
2009-04-23 13:20:00,40.38,40.45,40.36,40.44,203100.0,24.6925,24.7353,24.6802,24.7291,203100.0
2009-04-23 13:25:00,40.44,40.53,40.43,40.5,615400.0,24.7291,24.7842,24.723,24.7658,615400.0
2009-04-23 13:30:00,40.49,40.52,40.45,40.48,297800.0,24.7597,24.7781,24.7353,24.7536,297800.0
2009-04-23 13:35:00,40.48,40.56,40.48,40.53,392200.0,24.7536,24.8025,24.7536,24.7842,392200.0
2009-04-23 13:40:00,40.54,40.55,40.48,40.48,577400.0,24.7903,24.7964,24.7536,24.7536,577400.0
2009-04-23 13:45:00,40.48,40.51,40.4,40.48,534200.0,24.7536,24.772,24.7047,24.7536,534200.0
2009-04-23 13:50:00,40.48,40.48,40.41,40.47,229700.0,24.7536,24.7536,24.7108,24.7475,229700.0
2009-04-23 13:55:00,40.46,40.53,40.45,40.5,112000.0,24.7414,24.7842,24.7353,24.7658,112000.0
2009-04-23 14:00:00,40.49,40.49,40.38,40.44,243300.0,24.7597,24.7597,24.6925,24.7291,243300.0
2009-04-23 14:05:00,40.44,40.46,40.41,40.41,248600.0,24.7291,24.7414,24.7108,24.7108,248600.0
2009-04-23 14:10:00,40.42,40.43,40.36,40.39,153100.0,24.7169,24.723,24.6802,24.6986,153100.0
2009-04-23 14:15:00,40.39,40.5,40.36,40.46,327400.0,24.6986,24.7658,24.6802,24.7414,327400.0
2009-04-23 14:20:00,40.46,40.46,40.39,40.42,698000.0,24.7414,24.7414,24.6986,24.7169,698000.0
2009-04-23 14:25:00,40.43,40.5,40.41,40.47,430000.0,24.723,24.7658,24.7108,24.7475,430000.0
2009-04-23 14:30:00,40.47,40.53,40.47,40.49,377900.0,24.7475,24.7842,24.7475,24.7597,377900.0
2009-04-23 14:35:00,40.49,40.63,40.47,40.62,529300.0,24.7597,24.8453,24.7475,24.8392,529300.0
2009-04-23 14:40:00,40.61,40.71,40.61,40.66,610900.0,24.8331,24.8943,24.8331,24.8637,610900.0
2009-04-23 14:45:00,40.66,40.69,40.64,40.68,359300.0,24.8637,24.882,24.8514,24.8759,359300.0
2009-04-23 14:50:00,40.67,40.7,40.64,40.64,386600.0,24.8698,24.8881,24.8514,24.8514,386600.0
2009-04-23 14:55:00,40.64,40.64,40.55,40.57,614700.0,24.8514,24.8514,24.7964,24.8086,614700.0
2009-04-23 15:00:00,40.57,40.6,40.48,40.55,494300.0,24.8086,24.827,24.7536,24.7964,494300.0
2009-04-23 15:05:00,40.55,40.58,40.5,40.55,334600.0,24.7964,24.8148,24.7658,24.7964,334600.0
2009-04-23 15:10:00,40.55,40.55,40.41,40.47,367600.0,24.7964,24.7964,24.7108,24.7475,367600.0
2009-04-23 15:15:00,40.47,40.5,40.39,40.45,741800.0,24.7475,24.7658,24.6986,24.7353,741800.0
2009-04-23 15:20:00,40.45,40.52,40.37,40.5,365900.0,24.7353,24.7781,24.6863,24.7658,365900.0
2009-04-23 15:25:00,40.5,40.52,40.43,40.48,241500.0,24.7658,24.7781,24.723,24.7536,241500.0
2009-04-23 15:30:00,40.48,40.55,40.39,40.46,449700.0,24.7536,24.7964,24.6986,24.7414,449700.0
2009-04-23 15:35:00,40.47,40.5,40.41,40.47,382500.0,24.7475,24.7658,24.7108,24.7475,382500.0
2009-04-23 15:40:00,40.48,40.67,40.48,40.67,366200.0,24.7536,24.8698,24.7536,24.8698,366200.0
2009-04-23 15:45:00,40.67,40.71,40.59,40.69,644700.0,24.8698,24.8943,24.8209,24.882,644700.0
2009-04-23 15:50:00,40.68,40.87,40.63,40.84,601200.0,24.8759,24.9921,24.8453,24.9737,601200.0
2009-04-23 15:55:00,40.85,40.86,40.8,40.84,550000.0,24.9799,24.986,24.9493,24.9737,550000.0
2009-04-24 09:30:00,41.48,41.5,41.33,41.33,423400.0,25.3651,25.3773,25.2734,25.2734,423400.0
2009-04-24 09:35:00,41.33,41.41,41.27,41.38,381500.0,25.2734,25.3223,25.2367,25.304,381500.0
2009-04-24 09:40:00,41.37,41.45,41.35,41.44,240100.0,25.2978,25.3468,25.2856,25.3407,240100.0
2009-04-24 09:45:00,41.44,41.46,41.33,41.39,605600.0,25.3407,25.3529,25.2734,25.3101,605600.0
2009-04-24 09:50:00,41.38,41.51,41.37,41.44,533600.0,25.304,25.3835,25.2978,25.3407,533600.0
2009-04-24 09:55:00,41.44,41.53,41.4,41.53,427400.0,25.3407,25.3957,25.3162,25.3957,427400.0
2009-04-24 10:00:00,41.53,41.64,41.52,41.57,407000.0,25.3957,25.463,25.3896,25.4201,407000.0
2009-04-24 10:05:00,41.57,41.62,41.49,41.49,238000.0,25.4201,25.4507,25.3712,25.3712,238000.0
2009-04-24 10:10:00,41.48,41.51,41.38,41.41,166100.0,25.3651,25.3835,25.304,25.3223,166100.0
2009-04-24 10:15:00,41.41,41.5,41.38,41.48,183000.0,25.3223,25.3773,25.304,25.3651,183000.0
2009-04-24 10:20:00,41.46,41.48,41.31,41.34,226700.0,25.3529,25.3651,25.2612,25.2795,226700.0
2009-04-24 10:25:00,41.33,41.46,41.3,41.43,456800.0,25.2734,25.3529,25.255,25.3345,456800.0
2009-04-24 10:30:00,41.43,41.53,41.4,41.53,164400.0,25.3345,25.3957,25.3162,25.3957,164400.0
2009-04-24 10:35:00,41.53,41.56,41.46,41.46,149000.0,25.3957,25.414,25.3529,25.3529,149000.0
2009-04-24 10:40:00,41.46,41.48,41.4,41.4,128100.0,25.3529,25.3651,25.3162,25.3162,128100.0
2009-04-24 10:45:00,41.4,41.56,41.38,41.53,194700.0,25.3162,25.414,25.304,25.3957,194700.0
2009-04-24 10:50:00,41.53,41.56,41.49,41.5,190700.0,25.3957,25.414,25.3712,25.3773,190700.0
2009-04-24 10:55:00,41.5,41.58,41.48,41.52,420900.0,25.3773,25.4263,25.3651,25.3896,420900.0
2009-04-24 11:00:00,41.52,41.6,41.49,41.52,245200.0,25.3896,25.4385,25.3712,25.3896,245200.0
2009-04-24 11:05:00,41.53,41.54,41.45,41.52,220700.0,25.3957,25.4018,25.3468,25.3896,220700.0
2009-04-24 11:10:00,41.51,41.57,41.5,41.55,124600.0,25.3835,25.4201,25.3773,25.4079,124600.0
2009-04-24 11:15:00,41.55,41.63,41.54,41.59,113300.0,25.4079,25.4568,25.4018,25.4324,113300.0
2009-04-24 11:20:00,41.59,41.6,41.53,41.57,180500.0,25.4324,25.4385,25.3957,25.4201,180500.0
2009-04-24 11:25:00,41.57,41.65,41.54,41.64,139800.0,25.4201,25.4691,25.4018,25.463,139800.0
2009-04-24 11:30:00,41.64,41.71,41.62,41.69,180900.0,25.463,25.5058,25.4507,25.4935,180900.0
2009-04-24 11:35:00,41.68,41.74,41.65,41.72,406600.0,25.4874,25.5241,25.4691,25.5119,406600.0
2009-04-24 11:40:00,41.72,41.72,41.67,41.68,139500.0,25.5119,25.5119,25.4813,25.4874,139500.0
2009-04-24 11:45:00,41.68,41.75,41.67,41.69,138300.0,25.4874,25.5302,25.4813,25.4935,138300.0
2009-04-24 11:50:00,41.69,41.72,41.67,41.7,58600.0,25.4935,25.5119,25.4813,25.4996,58600.0
2009-04-24 11:55:00,41.71,41.76,41.69,41.7,205300.0,25.5058,25.5363,25.4935,25.4996,205300.0
2009-04-24 12:00:00,41.69,41.71,41.62,41.64,372100.0,25.4935,25.5058,25.4507,25.463,372100.0
2009-04-24 12:05:00,41.64,41.66,41.62,41.63,325300.0,25.463,25.4752,25.4507,25.4568,325300.0
2009-04-24 12:10:00,41.62,41.63,41.59,41.61,276600.0,25.4507,25.4568,25.4324,25.4446,276600.0
2009-04-24 12:15:00,41.61,41.63,41.55,41.59,311000.0,25.4446,25.4568,25.4079,25.4324,311000.0
2009-04-24 12:20:00,41.59,41.59,41.55,41.59,352000.0,25.4324,25.4324,25.4079,25.4324,352000.0
2009-04-24 12:25:00,41.58,41.58,41.55,41.58,319100.0,25.4263,25.4263,25.4079,25.4263,319100.0
2009-04-24 12:30:00,41.57,41.65,41.56,41.62,344000.0,25.4201,25.4691,25.414,25.4507,344000.0
2009-04-24 12:35:00,41.61,41.69,41.59,41.68,261100.0,25.4446,25.4935,25.4324,25.4874,261100.0
2009-04-24 12:40:00,41.68,41.69,41.64,41.66,324600.0,25.4874,25.4935,25.463,25.4752,324600.0
2009-04-24 12:45:00,41.66,41.68,41.56,41.59,390600.0,25.4752,25.4874,25.414,25.4324,390600.0
2009-04-24 12:50:00,41.58,41.68,41.56,41.66,829500.0,25.4263,25.4874,25.414,25.4752,829500.0
2009-04-24 12:55:00,41.66,41.72,41.65,41.66,285300.0,25.4752,25.5119,25.4691,25.4752,285300.0
2009-04-24 13:00:00,41.67,41.67,41.62,41.65,115400.0,25.4813,25.4813,25.4507,25.4691,115400.0
2009-04-24 13:05:00,41.65,41.66,41.62,41.64,50900.0,25.4691,25.4752,25.4507,25.463,50900.0
2009-04-24 13:10:00,41.64,41.65,41.62,41.63,43800.0,25.463,25.4691,25.4507,25.4568,43800.0
2009-04-24 13:15:00,41.62,41.66,41.61,41.66,41200.0,25.4507,25.4752,25.4446,25.4752,41200.0
2009-04-24 13:20:00,41.65,41.72,41.65,41.7,91000.0,25.4691,25.5119,25.4691,25.4996,91000.0
2009-04-24 13:25:00,41.71,41.71,41.6,41.63,333500.0,25.5058,25.5058,25.4385,25.4568,333500.0
2009-04-24 13:30:00,41.64,41.64,41.55,41.55,161400.0,25.463,25.463,25.4079,25.4079,161400.0
2009-04-24 13:35:00,41.55,41.55,41.49,41.52,73900.0,25.4079,25.4079,25.3712,25.3896,73900.0
2009-04-24 13:40:00,41.51,41.55,41.49,41.55,34400.0,25.3835,25.4079,25.3712,25.4079,34400.0
2009-04-24 13:45:00,41.55,41.56,41.52,41.54,83700.0,25.4079,25.414,25.3896,25.4018,83700.0
2009-04-24 13:50:00,41.55,41.55,41.51,41.53,53800.0,25.4079,25.4079,25.3835,25.3957,53800.0
2009-04-24 13:55:00,41.53,41.55,41.49,41.52,176600.0,25.3957,25.4079,25.3712,25.3896,176600.0
2009-04-24 14:00:00,41.52,41.64,41.4,41.52,499200.0,25.3896,25.463,25.3162,25.3896,499200.0
2009-04-24 14:05:00,41.52,41.59,41.37,41.38,648300.0,25.3896,25.4324,25.2978,25.304,648300.0
2009-04-24 14:10:00,41.38,41.43,41.23,41.27,522500.0,25.304,25.3345,25.2122,25.2367,522500.0
2009-04-24 14:15:00,41.27,41.43,41.23,41.39,659500.0,25.2367,25.3345,25.2122,25.3101,659500.0
2009-04-24 14:20:00,41.39,41.5,41.33,41.43,197800.0,25.3101,25.3773,25.2734,25.3345,197800.0
2009-04-24 14:25:00,41.43,41.55,41.37,41.55,188800.0,25.3345,25.4079,25.2978,25.4079,188800.0
2009-04-24 14:30:00,41.55,41.62,41.51,41.57,356600.0,25.4079,25.4507,25.3835,25.4201,356600.0
2009-04-24 14:35:00,41.57,41.66,41.54,41.64,264300.0,25.4201,25.4752,25.4018,25.463,264300.0
2009-04-24 14:40:00,41.64,41.7,41.6,41.7,178700.0,25.463,25.4996,25.4385,25.4996,178700.0
2009-04-24 14:45:00,41.71,41.74,41.56,41.6,380000.0,25.5058,25.5241,25.414,25.4385,380000.0
2009-04-24 14:50:00,41.61,41.66,41.58,41.65,193200.0,25.4446,25.4752,25.4263,25.4691,193200.0
2009-04-24 14:55:00,41.65,41.7,41.6,41.69,236000.0,25.4691,25.4996,25.4385,25.4935,236000.0
2009-04-24 15:00:00,41.7,41.76,41.63,41.7,272300.0,25.4996,25.5363,25.4568,25.4996,272300.0
2009-04-24 15:05:00,41.7,41.77,41.7,41.7,171900.0,25.4996,25.5424,25.4996,25.4996,171900.0
2009-04-24 15:10:00,41.7,41.71,41.62,41.65,265300.0,25.4996,25.5058,25.4507,25.4691,265300.0
2009-04-24 15:15:00,41.64,41.68,41.62,41.64,167200.0,25.463,25.4874,25.4507,25.463,167200.0
2009-04-24 15:20:00,41.63,41.74,41.63,41.73,427900.0,25.4568,25.5241,25.4568,25.518,427900.0
2009-04-24 15:25:00,41.73,41.74,41.62,41.62,343500.0,25.518,25.5241,25.4507,25.4507,343500.0
2009-04-24 15:30:00,41.63,41.72,41.63,41.68,1324900.0,25.4568,25.5119,25.4568,25.4874,1324900.0
2009-04-24 15:35:00,41.68,41.72,41.63,41.71,491300.0,25.4874,25.5119,25.4568,25.5058,491300.0
2009-04-24 15:40:00,41.71,41.79,41.68,41.7,356200.0,25.5058,25.5547,25.4874,25.4996,356200.0
2009-04-24 15:45:00,41.7,41.73,41.65,41.69,364900.0,25.4996,25.518,25.4691,25.4935,364900.0
2009-04-24 15:50:00,41.69,41.71,41.53,41.56,999900.0,25.4935,25.5058,25.3957,25.414,999900.0
2009-04-24 15:55:00,41.56,41.56,41.36,41.51,1177700.0,25.414,25.414,25.2917,25.3835,1177700.0
2009-04-27 09:30:00,40.9,40.99,40.86,40.98,407800.0,25.0104,25.0655,24.986,25.0594,407800.0
2009-04-27 09:35:00,40.98,41.0,40.87,40.95,609600.0,25.0594,25.0716,24.9921,25.041,609600.0
2009-04-27 09:40:00,40.95,40.96,40.82,40.95,475300.0,25.041,25.0471,24.9615,25.041,475300.0
2009-04-27 09:45:00,40.96,41.0,40.93,40.99,589900.0,25.0471,25.0716,25.0288,25.0655,589900.0
2009-04-27 09:50:00,41.0,41.05,40.96,41.02,531200.0,25.0716,25.1022,25.0471,25.0838,531200.0
2009-04-27 09:55:00,41.03,41.04,40.97,40.99,625800.0,25.0899,25.096,25.0532,25.0655,625800.0
2009-04-27 10:00:00,40.99,41.05,40.97,41.01,753600.0,25.0655,25.1022,25.0532,25.0777,753600.0
2009-04-27 10:05:00,41.01,41.03,40.92,40.96,413100.0,25.0777,25.0899,25.0227,25.0471,413100.0
2009-04-27 10:10:00,40.96,40.97,40.86,40.93,418800.0,25.0471,25.0532,24.986,25.0288,418800.0
2009-04-27 10:15:00,40.92,41.12,40.87,41.09,813000.0,25.0227,25.145,24.9921,25.1266,813000.0
2009-04-27 10:20:00,41.09,41.15,41.03,41.15,338100.0,25.1266,25.1633,25.0899,25.1633,338100.0
2009-04-27 10:25:00,41.15,41.15,41.07,41.09,384000.0,25.1633,25.1633,25.1144,25.1266,384000.0
2009-04-27 10:30:00,41.08,41.12,41.05,41.07,321300.0,25.1205,25.145,25.1022,25.1144,321300.0
2009-04-27 10:35:00,41.07,41.3,41.07,41.27,406300.0,25.1144,25.255,25.1144,25.2367,406300.0
2009-04-27 10:40:00,41.28,41.34,41.26,41.32,419400.0,25.2428,25.2795,25.2306,25.2673,419400.0
2009-04-27 10:45:00,41.32,41.35,41.27,41.3,708100.0,25.2673,25.2856,25.2367,25.255,708100.0
2009-04-27 10:50:00,41.3,41.31,41.24,41.28,100800.0,25.255,25.2612,25.2183,25.2428,100800.0
2009-04-27 10:55:00,41.27,41.39,41.26,41.39,200800.0,25.2367,25.3101,25.2306,25.3101,200800.0
2009-04-27 11:00:00,41.4,41.47,41.37,41.41,261200.0,25.3162,25.359,25.2978,25.3223,261200.0
2009-04-27 11:05:00,41.42,41.42,41.36,41.41,394700.0,25.3284,25.3284,25.2917,25.3223,394700.0
2009-04-27 11:10:00,41.42,41.42,41.36,41.39,96100.0,25.3284,25.3284,25.2917,25.3101,96100.0
2009-04-27 11:15:00,41.39,41.41,41.32,41.33,79500.0,25.3101,25.3223,25.2673,25.2734,79500.0
2009-04-27 11:20:00,41.33,41.4,41.31,41.38,200700.0,25.2734,25.3162,25.2612,25.304,200700.0
2009-04-27 11:25:00,41.37,41.43,41.36,41.43,121200.0,25.2978,25.3345,25.2917,25.3345,121200.0
2009-04-27 11:30:00,41.43,41.44,41.34,41.35,293400.0,25.3345,25.3407,25.2795,25.2856,293400.0
2009-04-27 11:35:00,41.35,41.44,41.33,41.4,157600.0,25.2856,25.3407,25.2734,25.3162,157600.0
2009-04-27 11:40:00,41.41,41.46,41.38,41.44,202000.0,25.3223,25.3529,25.304,25.3407,202000.0
2009-04-27 11:45:00,41.43,41.5,41.42,41.49,187000.0,25.3345,25.3773,25.3284,25.3712,187000.0
2009-04-27 11:50:00,41.49,41.49,41.45,41.46,98100.0,25.3712,25.3712,25.3468,25.3529,98100.0
2009-04-27 11:55:00,41.45,41.49,41.44,41.47,113000.0,25.3468,25.3712,25.3407,25.359,113000.0
2009-04-27 12:00:00,41.47,41.53,41.47,41.53,194700.0,25.359,25.3957,25.359,25.3957,194700.0
2009-04-27 12:05:00,41.53,41.54,41.48,41.49,130600.0,25.3957,25.4018,25.3651,25.3712,130600.0
2009-04-27 12:10:00,41.49,41.5,41.45,41.49,123900.0,25.3712,25.3773,25.3468,25.3712,123900.0
2009-04-27 12:15:00,41.48,41.49,41.44,41.44,82300.0,25.3651,25.3712,25.3407,25.3407,82300.0
2009-04-27 12:20:00,41.44,41.44,41.41,41.43,133000.0,25.3407,25.3407,25.3223,25.3345,133000.0
2009-04-27 12:25:00,41.42,41.42,41.35,41.39,131900.0,25.3284,25.3284,25.2856,25.3101,131900.0
2009-04-27 12:30:00,41.39,41.41,41.36,41.38,178200.0,25.3101,25.3223,25.2917,25.304,178200.0
2009-04-27 12:35:00,41.37,41.38,41.3,41.34,651600.0,25.2978,25.304,25.255,25.2795,651600.0
2009-04-27 12:40:00,41.34,41.34,41.25,41.28,132800.0,25.2795,25.2795,25.2245,25.2428,132800.0
2009-04-27 12:45:00,41.27,41.29,41.23,41.26,210700.0,25.2367,25.2489,25.2122,25.2306,210700.0
2009-04-27 12:50:00,41.26,41.27,41.21,41.26,96600.0,25.2306,25.2367,25.2,25.2306,96600.0
2009-04-27 12:55:00,41.25,41.3,41.25,41.28,134500.0,25.2245,25.255,25.2245,25.2428,134500.0
2009-04-27 13:00:00,41.28,41.28,41.15,41.22,484400.0,25.2428,25.2428,25.1633,25.2061,484400.0
2009-04-27 13:05:00,41.21,41.21,41.14,41.15,110400.0,25.2,25.2,25.1572,25.1633,110400.0
2009-04-27 13:10:00,41.15,41.16,41.11,41.13,140800.0,25.1633,25.1694,25.1389,25.1511,140800.0
2009-04-27 13:15:00,41.13,41.13,41.07,41.07,344300.0,25.1511,25.1511,25.1144,25.1144,344300.0
2009-04-27 13:20:00,41.06,41.06,41.0,41.04,139400.0,25.1083,25.1083,25.0716,25.096,139400.0
2009-04-27 13:25:00,41.02,41.03,40.93,40.94,159500.0,25.0838,25.0899,25.0288,25.0349,159500.0
2009-04-27 13:30:00,40.93,40.95,40.88,40.95,398700.0,25.0288,25.041,24.9982,25.041,398700.0
2009-04-27 13:35:00,40.95,40.95,40.86,40.93,257900.0,25.041,25.041,24.986,25.0288,257900.0
2009-04-27 13:40:00,40.92,40.97,40.91,40.95,208400.0,25.0227,25.0532,25.0166,25.041,208400.0
2009-04-27 13:45:00,40.95,40.95,40.84,40.85,147100.0,25.041,25.041,24.9737,24.9799,147100.0
2009-04-27 13:50:00,40.85,40.88,40.79,40.79,229900.0,24.9799,24.9982,24.9432,24.9432,229900.0
2009-04-27 13:55:00,40.79,40.8,40.74,40.79,225600.0,24.9432,24.9493,24.9126,24.9432,225600.0
2009-04-27 14:00:00,40.79,40.79,40.75,40.78,211600.0,24.9432,24.9432,24.9187,24.9371,211600.0
2009-04-27 14:05:00,40.77,40.81,40.72,40.73,221700.0,24.9309,24.9554,24.9004,24.9065,221700.0
2009-04-27 14:10:00,40.73,40.81,40.73,40.77,107700.0,24.9065,24.9554,24.9065,24.9309,107700.0
2009-04-27 14:15:00,40.77,40.8,40.71,40.78,260700.0,24.9309,24.9493,24.8943,24.9371,260700.0
2009-04-27 14:20:00,40.78,40.84,40.77,40.83,201900.0,24.9371,24.9737,24.9309,24.9676,201900.0
2009-04-27 14:25:00,40.82,40.83,40.75,40.82,137400.0,24.9615,24.9676,24.9187,24.9615,137400.0
2009-04-27 14:30:00,40.82,40.9,40.82,40.89,167700.0,24.9615,25.0104,24.9615,25.0043,167700.0
2009-04-27 14:35:00,40.89,40.96,40.88,40.91,244200.0,25.0043,25.0471,24.9982,25.0166,244200.0
2009-04-27 14:40:00,40.9,40.93,40.86,40.91,274800.0,25.0104,25.0288,24.986,25.0166,274800.0
2009-04-27 14:45:00,40.91,40.91,40.83,40.86,193400.0,25.0166,25.0166,24.9676,24.986,193400.0
2009-04-27 14:50:00,40.86,40.92,40.86,40.88,251700.0,24.986,25.0227,24.986,24.9982,251700.0
2009-04-27 14:55:00,40.89,40.96,40.89,40.9,197400.0,25.0043,25.0471,25.0043,25.0104,197400.0
2009-04-27 15:00:00,40.9,40.91,40.79,40.82,261900.0,25.0104,25.0166,24.9432,24.9615,261900.0
2009-04-27 15:05:00,40.81,40.82,40.72,40.76,293800.0,24.9554,24.9615,24.9004,24.9248,293800.0
2009-04-27 15:10:00,40.76,40.81,40.74,40.79,214300.0,24.9248,24.9554,24.9126,24.9432,214300.0
2009-04-27 15:15:00,40.79,40.95,40.79,40.95,422800.0,24.9432,25.041,24.9432,25.041,422800.0
2009-04-27 15:20:00,40.96,40.97,40.88,40.89,394200.0,25.0471,25.0532,24.9982,25.0043,394200.0
2009-04-27 15:25:00,40.89,40.89,40.78,40.83,191300.0,25.0043,25.0043,24.9371,24.9676,191300.0
2009-04-27 15:30:00,40.83,40.88,40.79,40.88,375300.0,24.9676,24.9982,24.9432,24.9982,375300.0
2009-04-27 15:35:00,40.88,40.92,40.83,40.84,308700.0,24.9982,25.0227,24.9676,24.9737,308700.0
2009-04-27 15:40:00,40.84,41.02,40.81,41.0,372900.0,24.9737,25.0838,24.9554,25.0716,372900.0
2009-04-27 15:45:00,41.0,41.08,40.95,40.99,587600.0,25.0716,25.1205,25.041,25.0655,587600.0
2009-04-27 15:50:00,40.98,41.05,40.89,41.04,940000.0,25.0594,25.1022,25.0043,25.096,940000.0
2009-04-27 15:55:00,41.04,41.04,40.9,41.0,1475200.0,25.096,25.096,25.0104,25.0716,1475200.0
2009-04-28 09:30:00,40.22,40.27,40.17,40.25,375100.0,24.5946,24.6252,24.564,24.613,375100.0
2009-04-28 09:35:00,40.25,40.31,40.17,40.3,529800.0,24.613,24.6497,24.564,24.6435,529800.0
2009-04-28 09:40:00,40.29,40.34,40.28,40.3,476400.0,24.6374,24.668,24.6313,24.6435,476400.0
2009-04-28 09:45:00,40.3,40.33,40.28,40.32,512900.0,24.6435,24.6619,24.6313,24.6558,512900.0
2009-04-28 09:50:00,40.31,40.42,40.31,40.42,230300.0,24.6497,24.7169,24.6497,24.7169,230300.0
2009-04-28 09:55:00,40.43,40.47,40.4,40.46,177700.0,24.723,24.7475,24.7047,24.7414,177700.0
2009-04-28 10:00:00,40.46,40.67,40.46,40.64,613000.0,24.7414,24.8698,24.7414,24.8514,613000.0
2009-04-28 10:05:00,40.64,40.67,40.6,40.63,228300.0,24.8514,24.8698,24.827,24.8453,228300.0
2009-04-28 10:10:00,40.64,40.65,40.54,40.57,218700.0,24.8514,24.8576,24.7903,24.8086,218700.0
2009-04-28 10:15:00,40.58,40.66,40.56,40.64,126400.0,24.8148,24.8637,24.8025,24.8514,126400.0
2009-04-28 10:20:00,40.66,40.72,40.64,40.65,170700.0,24.8637,24.9004,24.8514,24.8576,170700.0
2009-04-28 10:25:00,40.66,40.71,40.64,40.7,101600.0,24.8637,24.8943,24.8514,24.8881,101600.0
2009-04-28 10:30:00,40.69,40.73,40.62,40.63,290900.0,24.882,24.9065,24.8392,24.8453,290900.0
2009-04-28 10:35:00,40.63,40.75,40.63,40.75,234400.0,24.8453,24.9187,24.8453,24.9187,234400.0
2009-04-28 10:40:00,40.75,40.82,40.74,40.78,264000.0,24.9187,24.9615,24.9126,24.9371,264000.0
2009-04-28 10:45:00,40.79,40.84,40.74,40.75,463900.0,24.9432,24.9737,24.9126,24.9187,463900.0
2009-04-28 10:50:00,40.75,40.76,40.7,40.71,293600.0,24.9187,24.9248,24.8881,24.8943,293600.0
2009-04-28 10:55:00,40.7,40.72,40.67,40.7,277000.0,24.8881,24.9004,24.8698,24.8881,277000.0
2009-04-28 11:00:00,40.7,40.77,40.7,40.73,295600.0,24.8881,24.9309,24.8881,24.9065,295600.0
2009-04-28 11:05:00,40.74,40.74,40.65,40.68,147100.0,24.9126,24.9126,24.8576,24.8759,147100.0
2009-04-28 11:10:00,40.68,40.72,40.62,40.62,54400.0,24.8759,24.9004,24.8392,24.8392,54400.0
2009-04-28 11:15:00,40.63,40.64,40.56,40.59,205200.0,24.8453,24.8514,24.8025,24.8209,205200.0
2009-04-28 11:20:00,40.6,40.61,40.56,40.56,209900.0,24.827,24.8331,24.8025,24.8025,209900.0
2009-04-28 11:25:00,40.56,40.61,40.55,40.57,126500.0,24.8025,24.8331,24.7964,24.8086,126500.0
2009-04-28 11:30:00,40.56,40.58,40.5,40.55,336100.0,24.8025,24.8148,24.7658,24.7964,336100.0
2009-04-28 11:35:00,40.54,40.58,40.52,40.55,335000.0,24.7903,24.8148,24.7781,24.7964,335000.0
2009-04-28 11:40:00,40.56,40.57,40.53,40.56,34100.0,24.8025,24.8086,24.7842,24.8025,34100.0
2009-04-28 11:45:00,40.56,40.57,40.47,40.48,206400.0,24.8025,24.8086,24.7475,24.7536,206400.0
2009-04-28 11:50:00,40.47,40.5,40.46,40.47,116100.0,24.7475,24.7658,24.7414,24.7475,116100.0
2009-04-28 11:55:00,40.48,40.55,40.47,40.54,68100.0,24.7536,24.7964,24.7475,24.7903,68100.0
2009-04-28 12:00:00,40.54,40.62,40.54,40.62,132900.0,24.7903,24.8392,24.7903,24.8392,132900.0
2009-04-28 12:05:00,40.61,40.63,40.58,40.58,64800.0,24.8331,24.8453,24.8148,24.8148,64800.0
2009-04-28 12:10:00,40.59,40.65,40.58,40.61,106900.0,24.8209,24.8576,24.8148,24.8331,106900.0
2009-04-28 12:15:00,40.6,40.64,40.57,40.61,231600.0,24.827,24.8514,24.8086,24.8331,231600.0
2009-04-28 12:20:00,40.62,40.7,40.62,40.69,92300.0,24.8392,24.8881,24.8392,24.882,92300.0
2009-04-28 12:25:00,40.69,40.7,40.63,40.64,90400.0,24.882,24.8881,24.8453,24.8514,90400.0
2009-04-28 12:30:00,40.64,40.71,40.64,40.71,258700.0,24.8514,24.8943,24.8514,24.8943,258700.0
2009-04-28 12:35:00,40.7,40.71,40.64,40.64,45300.0,24.8881,24.8943,24.8514,24.8514,45300.0
2009-04-28 12:40:00,40.64,40.68,40.64,40.68,47000.0,24.8514,24.8759,24.8514,24.8759,47000.0
2009-04-28 12:45:00,40.68,40.71,40.68,40.71,90900.0,24.8759,24.8943,24.8759,24.8943,90900.0
2009-04-28 12:50:00,40.71,40.72,40.65,40.66,40800.0,24.8943,24.9004,24.8576,24.8637,40800.0
2009-04-28 12:55:00,40.65,40.7,40.65,40.7,49600.0,24.8576,24.8881,24.8576,24.8881,49600.0
2009-04-28 13:00:00,40.7,40.78,40.69,40.78,115700.0,24.8881,24.9371,24.882,24.9371,115700.0
2009-04-28 13:05:00,40.78,40.78,40.6,40.64,45700.0,24.9371,24.9371,24.827,24.8514,45700.0
2009-04-28 13:10:00,40.63,40.66,40.61,40.64,33300.0,24.8453,24.8637,24.8331,24.8514,33300.0
2009-04-28 13:15:00,40.64,40.66,40.6,40.62,50500.0,24.8514,24.8637,24.827,24.8392,50500.0
2009-04-28 13:20:00,40.62,40.66,40.56,40.59,69100.0,24.8392,24.8637,24.8025,24.8209,69100.0
2009-04-28 13:25:00,40.58,40.66,40.56,40.63,443800.0,24.8148,24.8637,24.8025,24.8453,443800.0
2009-04-28 13:30:00,40.63,40.73,40.61,40.71,135100.0,24.8453,24.9065,24.8331,24.8943,135100.0
2009-04-28 13:35:00,40.72,40.75,40.67,40.69,198500.0,24.9004,24.9187,24.8698,24.882,198500.0
2009-04-28 13:40:00,40.69,40.76,40.65,40.68,240300.0,24.882,24.9248,24.8576,24.8759,240300.0
2009-04-28 13:45:00,40.67,40.72,40.65,40.7,71500.0,24.8698,24.9004,24.8576,24.8881,71500.0
2009-04-28 13:50:00,40.7,40.7,40.6,40.64,71000.0,24.8881,24.8881,24.827,24.8514,71000.0
2009-04-28 13:55:00,40.63,40.66,40.6,40.63,42700.0,24.8453,24.8637,24.827,24.8453,42700.0
2009-04-28 14:00:00,40.64,40.73,40.62,40.71,129300.0,24.8514,24.9065,24.8392,24.8943,129300.0
2009-04-28 14:05:00,40.71,40.73,40.64,40.68,190000.0,24.8943,24.9065,24.8514,24.8759,190000.0
2009-04-28 14:10:00,40.67,40.74,40.67,40.7,163300.0,24.8698,24.9126,24.8698,24.8881,163300.0
2009-04-28 14:15:00,40.71,40.75,40.67,40.71,137900.0,24.8943,24.9187,24.8698,24.8943,137900.0
2009-04-28 14:20:00,40.7,40.84,40.69,40.84,140900.0,24.8881,24.9737,24.882,24.9737,140900.0
2009-04-28 14:25:00,40.83,40.88,40.81,40.88,121000.0,24.9676,24.9982,24.9554,24.9982,121000.0
2009-04-28 14:30:00,40.88,40.99,40.88,40.97,208700.0,24.9982,25.0655,24.9982,25.0532,208700.0
2009-04-28 14:35:00,40.96,41.03,40.96,41.02,163000.0,25.0471,25.0899,25.0471,25.0838,163000.0
2009-04-28 14:40:00,41.01,41.02,40.96,40.98,154400.0,25.0777,25.0838,25.0471,25.0594,154400.0
2009-04-28 14:45:00,40.98,40.98,40.87,40.89,120500.0,25.0594,25.0594,24.9921,25.0043,120500.0
2009-04-28 14:50:00,40.88,40.92,40.87,40.9,121100.0,24.9982,25.0227,24.9921,25.0104,121100.0
2009-04-28 14:55:00,40.9,40.91,40.83,40.84,101300.0,25.0104,25.0166,24.9676,24.9737,101300.0
2009-04-28 15:00:00,40.85,40.93,40.84,40.87,124800.0,24.9799,25.0288,24.9737,24.9921,124800.0
2009-04-28 15:05:00,40.88,40.92,40.81,40.92,101300.0,24.9982,25.0227,24.9554,25.0227,101300.0
2009-04-28 15:10:00,40.92,40.96,40.8,40.81,136000.0,25.0227,25.0471,24.9493,24.9554,136000.0
2009-04-28 15:15:00,40.81,40.85,40.73,40.73,131600.0,24.9554,24.9799,24.9065,24.9065,131600.0
2009-04-28 15:20:00,40.72,40.79,40.71,40.73,152000.0,24.9004,24.9432,24.8943,24.9065,152000.0
2009-04-28 15:25:00,40.73,40.8,40.69,40.72,556600.0,24.9065,24.9493,24.882,24.9004,556600.0
2009-04-28 15:30:00,40.71,40.71,40.59,40.6,633700.0,24.8943,24.8943,24.8209,24.827,633700.0
2009-04-28 15:35:00,40.6,40.66,40.58,40.64,499000.0,24.827,24.8637,24.8148,24.8514,499000.0
2009-04-28 15:40:00,40.64,40.64,40.53,40.6,240500.0,24.8514,24.8514,24.7842,24.827,240500.0
2009-04-28 15:45:00,40.59,40.7,40.57,40.68,405700.0,24.8209,24.8881,24.8086,24.8759,405700.0
2009-04-28 15:50:00,40.67,40.72,40.65,40.72,454700.0,24.8698,24.9004,24.8576,24.9004,454700.0
2009-04-28 15:55:00,40.72,40.74,40.6,40.62,839000.0,24.9004,24.9126,24.827,24.8392,839000.0
2009-04-29 09:30:00,41.31,41.33,41.24,41.28,422900.0,25.2612,25.2734,25.2183,25.2428,422900.0
2009-04-29 09:35:00,41.28,41.4,41.25,41.4,348200.0,25.2428,25.3162,25.2245,25.3162,348200.0
2009-04-29 09:40:00,41.4,41.43,41.33,41.37,224500.0,25.3162,25.3345,25.2734,25.2978,224500.0
2009-04-29 09:45:00,41.38,41.46,41.38,41.43,204000.0,25.304,25.3529,25.304,25.3345,204000.0
2009-04-29 09:50:00,41.43,41.53,41.42,41.52,134600.0,25.3345,25.3957,25.3284,25.3896,134600.0
2009-04-29 09:55:00,41.52,41.56,41.5,41.55,151000.0,25.3896,25.414,25.3773,25.4079,151000.0
2009-04-29 10:00:00,41.56,41.63,41.54,41.54,171200.0,25.414,25.4568,25.4018,25.4018,171200.0
2009-04-29 10:05:00,41.54,41.56,41.51,41.53,193900.0,25.4018,25.414,25.3835,25.3957,193900.0
2009-04-29 10:10:00,41.52,41.53,41.48,41.51,153600.0,25.3896,25.3957,25.3651,25.3835,153600.0
2009-04-29 10:15:00,41.51,41.65,41.51,41.65,340000.0,25.3835,25.4691,25.3835,25.4691,340000.0
2009-04-29 10:20:00,41.65,41.71,41.64,41.69,121100.0,25.4691,25.5058,25.463,25.4935,121100.0
2009-04-29 10:25:00,41.68,41.76,41.68,41.75,79900.0,25.4874,25.5363,25.4874,25.5302,79900.0
2009-04-29 10:30:00,41.74,41.81,41.72,41.74,221700.0,25.5241,25.5669,25.5119,25.5241,221700.0
2009-04-29 10:35:00,41.73,41.75,41.71,41.75,123000.0,25.518,25.5302,25.5058,25.5302,123000.0
2009-04-29 10:40:00,41.74,41.87,41.74,41.83,188100.0,25.5241,25.6036,25.5241,25.5791,188100.0
2009-04-29 10:45:00,41.83,41.85,41.79,41.79,109600.0,25.5791,25.5914,25.5547,25.5547,109600.0
2009-04-29 10:50:00,41.79,41.82,41.74,41.76,133800.0,25.5547,25.573,25.5241,25.5363,133800.0
2009-04-29 10:55:00,41.77,41.79,41.74,41.77,157500.0,25.5424,25.5547,25.5241,25.5424,157500.0
2009-04-29 11:00:00,41.77,41.8,41.71,41.72,267000.0,25.5424,25.5608,25.5058,25.5119,267000.0
2009-04-29 11:05:00,41.72,41.75,41.69,41.73,491000.0,25.5119,25.5302,25.4935,25.518,491000.0
2009-04-29 11:10:00,41.72,41.75,41.7,41.72,231800.0,25.5119,25.5302,25.4996,25.5119,231800.0
2009-04-29 11:15:00,41.73,41.8,41.72,41.8,170000.0,25.518,25.5608,25.5119,25.5608,170000.0
2009-04-29 11:20:00,41.8,41.9,41.8,41.9,134200.0,25.5608,25.6219,25.5608,25.6219,134200.0
2009-04-29 11:25:00,41.9,41.93,41.9,41.92,225500.0,25.6219,25.6403,25.6219,25.6342,225500.0
2009-04-29 11:30:00,41.93,41.95,41.91,41.92,270200.0,25.6403,25.6525,25.6281,25.6342,270200.0
2009-04-29 11:35:00,41.91,41.94,41.88,41.9,189100.0,25.6281,25.6464,25.6097,25.6219,189100.0
2009-04-29 11:40:00,41.9,41.93,41.86,41.86,284400.0,25.6219,25.6403,25.5975,25.5975,284400.0
2009-04-29 11:45:00,41.86,41.9,41.85,41.9,146100.0,25.5975,25.6219,25.5914,25.6219,146100.0
2009-04-29 11:50:00,41.89,41.91,41.89,41.89,223600.0,25.6158,25.6281,25.6158,25.6158,223600.0
2009-04-29 11:55:00,41.89,41.89,41.83,41.83,159600.0,25.6158,25.6158,25.5791,25.5791,159600.0
2009-04-29 12:00:00,41.83,41.87,41.83,41.84,195200.0,25.5791,25.6036,25.5791,25.5853,195200.0
2009-04-29 12:05:00,41.83,41.85,41.8,41.8,144300.0,25.5791,25.5914,25.5608,25.5608,144300.0
2009-04-29 12:10:00,41.79,41.83,41.77,41.83,103000.0,25.5547,25.5791,25.5424,25.5791,103000.0
2009-04-29 12:15:00,41.83,41.86,41.79,41.8,135100.0,25.5791,25.5975,25.5547,25.5608,135100.0
2009-04-29 12:20:00,41.8,41.81,41.74,41.8,350300.0,25.5608,25.5669,25.5241,25.5608,350300.0
2009-04-29 12:25:00,41.81,41.85,41.79,41.8,118300.0,25.5669,25.5914,25.5547,25.5608,118300.0
2009-04-29 12:30:00,41.81,41.82,41.77,41.79,104400.0,25.5669,25.573,25.5424,25.5547,104400.0
2009-04-29 12:35:00,41.8,41.81,41.78,41.79,91200.0,25.5608,25.5669,25.5486,25.5547,91200.0
2009-04-29 12:40:00,41.79,41.84,41.77,41.8,144000.0,25.5547,25.5853,25.5424,25.5608,144000.0
2009-04-29 12:45:00,41.8,41.82,41.78,41.82,43800.0,25.5608,25.573,25.5486,25.573,43800.0
2009-04-29 12:50:00,41.81,41.83,41.81,41.81,44300.0,25.5669,25.5791,25.5669,25.5669,44300.0
2009-04-29 12:55:00,41.83,41.87,41.82,41.85,161700.0,25.5791,25.6036,25.573,25.5914,161700.0
2009-04-29 13:00:00,41.85,41.86,41.83,41.85,121000.0,25.5914,25.5975,25.5791,25.5914,121000.0
2009-04-29 13:05:00,41.85,41.86,41.83,41.84,66400.0,25.5914,25.5975,25.5791,25.5853,66400.0
2009-04-29 13:10:00,41.84,41.86,41.83,41.84,53900.0,25.5853,25.5975,25.5791,25.5853,53900.0
2009-04-29 13:15:00,41.84,41.87,41.83,41.85,104300.0,25.5853,25.6036,25.5791,25.5914,104300.0
2009-04-29 13:20:00,41.85,41.97,41.84,41.96,114200.0,25.5914,25.6647,25.5853,25.6586,114200.0
2009-04-29 13:25:00,41.96,42.07,41.94,42.07,231200.0,25.6586,25.7259,25.6464,25.7259,231200.0
2009-04-29 13:30:00,42.07,42.08,42.02,42.05,122400.0,25.7259,25.732,25.6953,25.7137,122400.0
2009-04-29 13:35:00,42.06,42.07,42.02,42.03,82900.0,25.7198,25.7259,25.6953,25.7014,82900.0
2009-04-29 13:40:00,42.03,42.03,41.98,41.99,97500.0,25.7014,25.7014,25.6709,25.677,97500.0
2009-04-29 13:45:00,41.99,42.02,41.99,42.0,100000.0,25.677,25.6953,25.677,25.6831,100000.0
2009-04-29 13:50:00,42.0,42.02,41.97,41.99,266200.0,25.6831,25.6953,25.6647,25.677,266200.0
2009-04-29 13:55:00,41.99,42.0,41.94,41.95,39600.0,25.677,25.6831,25.6464,25.6525,39600.0
2009-04-29 14:00:00,41.94,41.96,41.92,41.94,99800.0,25.6464,25.6586,25.6342,25.6464,99800.0
2009-04-29 14:05:00,41.95,42.02,41.94,41.98,90300.0,25.6525,25.6953,25.6464,25.6709,90300.0
2009-04-29 14:10:00,41.98,42.01,41.97,41.99,91700.0,25.6709,25.6892,25.6647,25.677,91700.0
2009-04-29 14:15:00,41.99,42.07,41.79,41.83,541000.0,25.677,25.7259,25.5547,25.5791,541000.0
2009-04-29 14:20:00,41.82,41.9,41.78,41.79,480700.0,25.573,25.6219,25.5486,25.5547,480700.0
2009-04-29 14:25:00,41.8,41.93,41.79,41.9,341800.0,25.5608,25.6403,25.5547,25.6219,341800.0
2009-04-29 14:30:00,41.91,42.1,41.86,42.07,379800.0,25.6281,25.7442,25.5975,25.7259,379800.0
2009-04-29 14:35:00,42.09,42.12,42.04,42.05,410500.0,25.7381,25.7565,25.7076,25.7137,410500.0
2009-04-29 14:40:00,42.05,42.08,41.99,42.03,332300.0,25.7137,25.732,25.677,25.7014,332300.0
2009-04-29 14:45:00,42.03,42.05,41.9,41.95,300400.0,25.7014,25.7137,25.6219,25.6525,300400.0
2009-04-29 14:50:00,41.95,42.02,41.91,41.94,484800.0,25.6525,25.6953,25.6281,25.6464,484800.0
2009-04-29 14:55:00,41.94,42.01,41.87,42.01,284800.0,25.6464,25.6892,25.6036,25.6892,284800.0
2009-04-29 15:00:00,42.01,42.02,41.92,42.0,341900.0,25.6892,25.6953,25.6342,25.6831,341900.0
2009-04-29 15:05:00,41.99,42.05,41.93,41.97,334700.0,25.677,25.7137,25.6403,25.6647,334700.0
2009-04-29 15:10:00,41.97,42.02,41.93,41.96,258700.0,25.6647,25.6953,25.6403,25.6586,258700.0
2009-04-29 15:15:00,41.96,41.97,41.82,41.83,184900.0,25.6586,25.6647,25.573,25.5791,184900.0
2009-04-29 15:20:00,41.84,41.89,41.77,41.78,262000.0,25.5853,25.6158,25.5424,25.5486,262000.0
2009-04-29 15:25:00,41.79,41.81,41.7,41.73,349800.0,25.5547,25.5669,25.4996,25.518,349800.0
2009-04-29 15:30:00,41.73,41.79,41.65,41.76,431200.0,25.518,25.5547,25.4691,25.5363,431200.0
2009-04-29 15:35:00,41.76,41.81,41.72,41.79,497800.0,25.5363,25.5669,25.5119,25.5547,497800.0
2009-04-29 15:40:00,41.8,41.84,41.73,41.73,391800.0,25.5608,25.5853,25.518,25.518,391800.0
2009-04-29 15:45:00,41.72,41.75,41.6,41.62,1047700.0,25.5119,25.5302,25.4385,25.4507,1047700.0
2009-04-29 15:50:00,41.62,41.7,41.6,41.61,568500.0,25.4507,25.4996,25.4385,25.4446,568500.0
2009-04-29 15:55:00,41.61,41.74,41.6,41.69,783800.0,25.4446,25.5241,25.4385,25.4935,783800.0
2009-04-30 09:30:00,42.28,42.29,42.12,42.12,451000.0,25.8543,25.8604,25.7565,25.7565,451000.0
2009-04-30 09:35:00,42.12,42.19,42.11,42.19,395400.0,25.7565,25.7993,25.7504,25.7993,395400.0
2009-04-30 09:40:00,42.21,42.4,42.19,42.39,711300.0,25.8115,25.9277,25.7993,25.9216,711300.0
2009-04-30 09:45:00,42.39,42.4,42.22,42.24,421200.0,25.9216,25.9277,25.8176,25.8299,421200.0
2009-04-30 09:50:00,42.25,42.32,42.22,42.31,358800.0,25.836,25.8788,25.8176,25.8727,358800.0
2009-04-30 09:55:00,42.32,42.35,42.27,42.29,389400.0,25.8788,25.8971,25.8482,25.8604,389400.0
2009-04-30 10:00:00,42.29,42.43,42.29,42.4,329600.0,25.8604,25.946,25.8604,25.9277,329600.0
2009-04-30 10:05:00,42.4,42.52,42.4,42.5,225300.0,25.9277,26.0011,25.9277,25.9888,225300.0
2009-04-30 10:10:00,42.5,42.55,42.48,42.51,267700.0,25.9888,26.0194,25.9766,25.995,267700.0
2009-04-30 10:15:00,42.52,42.55,42.47,42.48,284000.0,26.0011,26.0194,25.9705,25.9766,284000.0
2009-04-30 10:20:00,42.47,42.49,42.43,42.46,313500.0,25.9705,25.9827,25.946,25.9644,313500.0
2009-04-30 10:25:00,42.45,42.54,42.45,42.53,148500.0,25.9583,26.0133,25.9583,26.0072,148500.0
2009-04-30 10:30:00,42.54,42.57,42.5,42.5,253000.0,26.0133,26.0316,25.9888,25.9888,253000.0
2009-04-30 10:35:00,42.51,42.55,42.49,42.5,374800.0,25.995,26.0194,25.9827,25.9888,374800.0
2009-04-30 10:40:00,42.51,42.53,42.44,42.48,602500.0,25.995,26.0072,25.9522,25.9766,602500.0
2009-04-30 10:45:00,42.48,42.5,42.42,42.48,173100.0,25.9766,25.9888,25.9399,25.9766,173100.0
2009-04-30 10:50:00,42.48,42.55,42.46,42.55,106400.0,25.9766,26.0194,25.9644,26.0194,106400.0
2009-04-30 10:55:00,42.54,42.56,42.5,42.54,184500.0,26.0133,26.0255,25.9888,26.0133,184500.0
2009-04-30 11:00:00,42.54,42.55,42.5,42.54,152400.0,26.0133,26.0194,25.9888,26.0133,152400.0
2009-04-30 11:05:00,42.54,42.54,42.45,42.49,150600.0,26.0133,26.0133,25.9583,25.9827,150600.0
2009-04-30 11:10:00,42.49,42.56,42.49,42.56,109500.0,25.9827,26.0255,25.9827,26.0255,109500.0
2009-04-30 11:15:00,42.55,42.61,42.52,42.53,305600.0,26.0194,26.0561,26.0011,26.0072,305600.0
2009-04-30 11:20:00,42.52,42.53,42.42,42.43,259400.0,26.0011,26.0072,25.9399,25.946,259400.0
2009-04-30 11:25:00,42.42,42.43,42.33,42.35,512000.0,25.9399,25.946,25.8849,25.8971,512000.0
2009-04-30 11:30:00,42.35,42.4,42.29,42.3,542700.0,25.8971,25.9277,25.8604,25.8665,542700.0
2009-04-30 11:35:00,42.29,42.37,42.19,42.19,280300.0,25.8604,25.9093,25.7993,25.7993,280300.0
2009-04-30 11:40:00,42.19,42.22,42.15,42.2,243100.0,25.7993,25.8176,25.7748,25.8054,243100.0
2009-04-30 11:45:00,42.2,42.22,42.14,42.21,189800.0,25.8054,25.8176,25.7687,25.8115,189800.0
2009-04-30 11:50:00,42.21,42.22,42.06,42.06,158000.0,25.8115,25.8176,25.7198,25.7198,158000.0
2009-04-30 11:55:00,42.06,42.07,42.02,42.04,694700.0,25.7198,25.7259,25.6953,25.7076,694700.0
2009-04-30 12:00:00,42.04,42.09,41.99,42.0,280500.0,25.7076,25.7381,25.677,25.6831,280500.0
2009-04-30 12:05:00,42.0,42.05,41.99,42.05,260400.0,25.6831,25.7137,25.677,25.7137,260400.0
2009-04-30 12:10:00,42.04,42.14,42.04,42.1,200400.0,25.7076,25.7687,25.7076,25.7442,200400.0
2009-04-30 12:15:00,42.1,42.15,42.06,42.14,115900.0,25.7442,25.7748,25.7198,25.7687,115900.0
2009-04-30 12:20:00,42.14,42.18,42.07,42.07,261200.0,25.7687,25.7932,25.7259,25.7259,261200.0
2009-04-30 12:25:00,42.07,42.1,42.05,42.08,377300.0,25.7259,25.7442,25.7137,25.732,377300.0
2009-04-30 12:30:00,42.09,42.1,41.89,41.92,587400.0,25.7381,25.7442,25.6158,25.6342,587400.0
2009-04-30 12:35:00,41.91,41.94,41.9,41.92,281400.0,25.6281,25.6464,25.6219,25.6342,281400.0
2009-04-30 12:40:00,41.91,41.92,41.82,41.82,245900.0,25.6281,25.6342,25.573,25.573,245900.0
2009-04-30 12:45:00,41.83,41.85,41.73,41.74,218800.0,25.5791,25.5914,25.518,25.5241,218800.0
2009-04-30 12:50:00,41.73,41.79,41.7,41.79,267500.0,25.518,25.5547,25.4996,25.5547,267500.0
2009-04-30 12:55:00,41.79,41.79,41.73,41.79,231900.0,25.5547,25.5547,25.518,25.5547,231900.0
2009-04-30 13:00:00,41.79,41.88,41.74,41.88,309500.0,25.5547,25.6097,25.5241,25.6097,309500.0
2009-04-30 13:05:00,41.88,41.88,41.82,41.87,104700.0,25.6097,25.6097,25.573,25.6036,104700.0
2009-04-30 13:10:00,41.87,41.88,41.82,41.85,86100.0,25.6036,25.6097,25.573,25.5914,86100.0
2009-04-30 13:15:00,41.85,41.85,41.74,41.74,383800.0,25.5914,25.5914,25.5241,25.5241,383800.0
2009-04-30 13:20:00,41.74,41.77,41.65,41.68,251100.0,25.5241,25.5424,25.4691,25.4874,251100.0
2009-04-30 13:25:00,41.67,41.7,41.61,41.69,310900.0,25.4813,25.4996,25.4446,25.4935,310900.0
2009-04-30 13:30:00,41.69,41.8,41.66,41.79,338200.0,25.4935,25.5608,25.4752,25.5547,338200.0
2009-04-30 13:35:00,41.8,41.8,41.72,41.76,134300.0,25.5608,25.5608,25.5119,25.5363,134300.0
2009-04-30 13:40:00,41.76,41.83,41.74,41.82,261900.0,25.5363,25.5791,25.5241,25.573,261900.0
2009-04-30 13:45:00,41.81,41.83,41.78,41.82,91300.0,25.5669,25.5791,25.5486,25.573,91300.0
2009-04-30 13:50:00,41.81,41.84,41.77,41.84,120100.0,25.5669,25.5853,25.5424,25.5853,120100.0
2009-04-30 13:55:00,41.84,41.92,41.83,41.9,140200.0,25.5853,25.6342,25.5791,25.6219,140200.0
2009-04-30 14:00:00,41.9,41.96,41.89,41.95,272500.0,25.6219,25.6586,25.6158,25.6525,272500.0
2009-04-30 14:05:00,41.95,41.97,41.91,41.94,76800.0,25.6525,25.6647,25.6281,25.6464,76800.0
2009-04-30 14:10:00,41.94,41.98,41.9,41.93,148400.0,25.6464,25.6709,25.6219,25.6403,148400.0
2009-04-30 14:15:00,41.93,42.01,41.87,42.0,240100.0,25.6403,25.6892,25.6036,25.6831,240100.0
2009-04-30 14:20:00,42.01,42.07,42.01,42.03,126600.0,25.6892,25.7259,25.6892,25.7014,126600.0
2009-04-30 14:25:00,42.03,42.06,41.99,42.03,237800.0,25.7014,25.7198,25.677,25.7014,237800.0
2009-04-30 14:30:00,42.03,42.05,41.96,41.97,104800.0,25.7014,25.7137,25.6586,25.6647,104800.0
2009-04-30 14:35:00,41.97,42.05,41.97,42.04,74600.0,25.6647,25.7137,25.6647,25.7076,74600.0
2009-04-30 14:40:00,42.03,42.04,41.93,41.93,591800.0,25.7014,25.7076,25.6403,25.6403,591800.0
2009-04-30 14:45:00,41.93,41.95,41.89,41.91,245600.0,25.6403,25.6525,25.6158,25.6281,245600.0
2009-04-30 14:50:00,41.91,42.02,41.89,42.02,158900.0,25.6281,25.6953,25.6158,25.6953,158900.0
2009-04-30 14:55:00,42.02,42.05,41.98,42.05,635700.0,25.6953,25.7137,25.6709,25.7137,635700.0
2009-04-30 15:00:00,42.04,42.06,41.88,41.92,505300.0,25.7076,25.7198,25.6097,25.6342,505300.0
2009-04-30 15:05:00,41.9,41.9,41.78,41.79,575100.0,25.6219,25.6219,25.5486,25.5547,575100.0
2009-04-30 15:10:00,41.78,41.87,41.77,41.78,403700.0,25.5486,25.6036,25.5424,25.5486,403700.0
2009-04-30 15:15:00,41.79,41.84,41.68,41.7,710300.0,25.5547,25.5853,25.4874,25.4996,710300.0
2009-04-30 15:20:00,41.7,41.74,41.67,41.7,459900.0,25.4996,25.5241,25.4813,25.4996,459900.0
2009-04-30 15:25:00,41.7,41.75,41.67,41.72,455100.0,25.4996,25.5302,25.4813,25.5119,455100.0
2009-04-30 15:30:00,41.73,41.91,41.7,41.91,340400.0,25.518,25.6281,25.4996,25.6281,340400.0
2009-04-30 15:35:00,41.91,41.95,41.85,41.9,417500.0,25.6281,25.6525,25.5914,25.6219,417500.0
2009-04-30 15:40:00,41.89,41.92,41.85,41.91,309300.0,25.6158,25.6342,25.5914,25.6281,309300.0
2009-04-30 15:45:00,41.92,42.06,41.91,42.01,514100.0,25.6342,25.7198,25.6281,25.6892,514100.0
2009-04-30 15:50:00,42.01,42.06,41.95,41.97,683500.0,25.6892,25.7198,25.6525,25.6647,683500.0
2009-04-30 15:55:00,41.97,42.02,41.89,41.91,1240700.0,25.6647,25.6953,25.6158,25.6281,1240700.0
2009-05-01 09:30:00,42.15,42.17,42.04,42.07,372900.0,25.7748,25.787,25.7076,25.7259,372900.0
2009-05-01 09:35:00,42.06,42.13,42.02,42.02,439100.0,25.7198,25.7626,25.6953,25.6953,439100.0
2009-05-01 09:40:00,42.02,42.07,42.0,42.06,244300.0,25.6953,25.7259,25.6831,25.7198,244300.0
2009-05-01 09:45:00,42.06,42.06,41.97,41.99,200400.0,25.7198,25.7198,25.6647,25.677,200400.0
2009-05-01 09:50:00,42.0,42.12,42.0,42.1,145600.0,25.6831,25.7565,25.6831,25.7442,145600.0
2009-05-01 09:55:00,42.13,42.17,42.11,42.14,151100.0,25.7626,25.787,25.7504,25.7687,151100.0
2009-05-01 10:00:00,42.15,42.2,42.06,42.16,407200.0,25.7748,25.8054,25.7198,25.7809,407200.0
2009-05-01 10:05:00,42.17,42.19,42.07,42.07,286800.0,25.787,25.7993,25.7259,25.7259,286800.0
2009-05-01 10:10:00,42.07,42.09,41.98,42.03,232500.0,25.7259,25.7381,25.6709,25.7014,232500.0
2009-05-01 10:15:00,42.03,42.06,41.91,41.92,104200.0,25.7014,25.7198,25.6281,25.6342,104200.0
2009-05-01 10:20:00,41.9,41.92,41.86,41.88,174800.0,25.6219,25.6342,25.5975,25.6097,174800.0
2009-05-01 10:25:00,41.88,41.95,41.86,41.94,149600.0,25.6097,25.6525,25.5975,25.6464,149600.0
2009-05-01 10:30:00,41.93,41.96,41.92,41.95,273400.0,25.6403,25.6586,25.6342,25.6525,273400.0
2009-05-01 10:35:00,41.95,42.06,41.95,42.03,293600.0,25.6525,25.7198,25.6525,25.7014,293600.0
2009-05-01 10:40:00,42.03,42.06,42.0,42.04,163700.0,25.7014,25.7198,25.6831,25.7076,163700.0
2009-05-01 10:45:00,42.03,42.06,42.03,42.04,94100.0,25.7014,25.7198,25.7014,25.7076,94100.0
2009-05-01 10:50:00,42.04,42.09,42.01,42.05,108200.0,25.7076,25.7381,25.6892,25.7137,108200.0
2009-05-01 10:55:00,42.05,42.06,42.03,42.04,66000.0,25.7137,25.7198,25.7014,25.7076,66000.0
2009-05-01 11:00:00,42.04,42.1,42.03,42.08,85700.0,25.7076,25.7442,25.7014,25.732,85700.0
2009-05-01 11:05:00,42.07,42.12,42.07,42.11,212400.0,25.7259,25.7565,25.7259,25.7504,212400.0
2009-05-01 11:10:00,42.11,42.22,42.11,42.22,209800.0,25.7504,25.8176,25.7504,25.8176,209800.0
2009-05-01 11:15:00,42.22,42.24,42.21,42.23,83900.0,25.8176,25.8299,25.8115,25.8237,83900.0
2009-05-01 11:20:00,42.23,42.27,42.22,42.26,82100.0,25.8237,25.8482,25.8176,25.8421,82100.0
2009-05-01 11:25:00,42.26,42.28,42.18,42.19,161100.0,25.8421,25.8543,25.7932,25.7993,161100.0
2009-05-01 11:30:00,42.19,42.21,42.18,42.21,181100.0,25.7993,25.8115,25.7932,25.8115,181100.0
2009-05-01 11:35:00,42.21,42.21,42.19,42.21,175600.0,25.8115,25.8115,25.7993,25.8115,175600.0
2009-05-01 11:40:00,42.21,42.24,42.19,42.21,79500.0,25.8115,25.8299,25.7993,25.8115,79500.0
2009-05-01 11:45:00,42.2,42.21,42.17,42.19,146300.0,25.8054,25.8115,25.787,25.7993,146300.0
2009-05-01 11:50:00,42.18,42.21,42.15,42.16,76900.0,25.7932,25.8115,25.7748,25.7809,76900.0
2009-05-01 11:55:00,42.15,42.17,42.11,42.16,160500.0,25.7748,25.787,25.7504,25.7809,160500.0
2009-05-01 12:00:00,42.17,42.19,42.03,42.13,328100.0,25.787,25.7993,25.7014,25.7626,328100.0
2009-05-01 12:05:00,42.14,42.2,42.13,42.2,103400.0,25.7687,25.8054,25.7626,25.8054,103400.0
2009-05-01 12:10:00,42.19,42.27,42.16,42.26,270200.0,25.7993,25.8482,25.7809,25.8421,270200.0
2009-05-01 12:15:00,42.25,42.31,42.25,42.29,195500.0,25.836,25.8727,25.836,25.8604,195500.0
2009-05-01 12:20:00,42.28,42.32,42.27,42.31,229700.0,25.8543,25.8788,25.8482,25.8727,229700.0
2009-05-01 12:25:00,42.31,42.31,42.23,42.23,138800.0,25.8727,25.8727,25.8237,25.8237,138800.0
2009-05-01 12:30:00,42.24,42.26,42.2,42.2,217400.0,25.8299,25.8421,25.8054,25.8054,217400.0
2009-05-01 12:35:00,42.2,42.34,42.2,42.31,231700.0,25.8054,25.891,25.8054,25.8727,231700.0
2009-05-01 12:40:00,42.31,42.35,42.29,42.29,152600.0,25.8727,25.8971,25.8604,25.8604,152600.0
2009-05-01 12:45:00,42.3,42.3,42.25,42.28,130700.0,25.8665,25.8665,25.836,25.8543,130700.0
2009-05-01 12:50:00,42.28,42.32,42.23,42.26,194700.0,25.8543,25.8788,25.8237,25.8421,194700.0
2009-05-01 12:55:00,42.28,42.35,42.28,42.3,119200.0,25.8543,25.8971,25.8543,25.8665,119200.0
2009-05-01 13:00:00,42.3,42.34,42.28,42.33,312400.0,25.8665,25.891,25.8543,25.8849,312400.0
2009-05-01 13:05:00,42.34,42.39,42.28,42.33,338700.0,25.891,25.9216,25.8543,25.8849,338700.0
2009-05-01 13:10:00,42.32,42.34,42.29,42.34,102100.0,25.8788,25.891,25.8604,25.891,102100.0
2009-05-01 13:15:00,42.33,42.4,42.33,42.38,340400.0,25.8849,25.9277,25.8849,25.9155,340400.0
2009-05-01 13:20:00,42.39,42.4,42.37,42.39,174500.0,25.9216,25.9277,25.9093,25.9216,174500.0
2009-05-01 13:25:00,42.38,42.42,42.35,42.42,248500.0,25.9155,25.9399,25.8971,25.9399,248500.0
2009-05-01 13:30:00,42.43,42.44,42.39,42.41,253100.0,25.946,25.9522,25.9216,25.9338,253100.0
2009-05-01 13:35:00,42.4,42.44,42.35,42.43,139800.0,25.9277,25.9522,25.8971,25.946,139800.0
2009-05-01 13:40:00,42.43,42.48,42.43,42.46,232100.0,25.946,25.9766,25.946,25.9644,232100.0
2009-05-01 13:45:00,42.46,42.5,42.45,42.45,254000.0,25.9644,25.9888,25.9583,25.9583,254000.0
2009-05-01 13:50:00,42.46,42.46,42.4,42.42,107800.0,25.9644,25.9644,25.9277,25.9399,107800.0
2009-05-01 13:55:00,42.42,42.43,42.39,42.41,66000.0,25.9399,25.946,25.9216,25.9338,66000.0
2009-05-01 14:00:00,42.41,42.44,42.4,42.42,91200.0,25.9338,25.9522,25.9277,25.9399,91200.0
2009-05-01 14:05:00,42.42,42.46,42.42,42.44,511100.0,25.9399,25.9644,25.9399,25.9522,511100.0
2009-05-01 14:10:00,42.45,42.46,42.4,42.41,136100.0,25.9583,25.9644,25.9277,25.9338,136100.0
2009-05-01 14:15:00,42.41,42.43,42.38,42.38,129200.0,25.9338,25.946,25.9155,25.9155,129200.0
2009-05-01 14:20:00,42.38,42.42,42.38,42.41,97100.0,25.9155,25.9399,25.9155,25.9338,97100.0
2009-05-01 14:25:00,42.41,42.44,42.38,42.4,202600.0,25.9338,25.9522,25.9155,25.9277,202600.0
2009-05-01 14:30:00,42.38,42.45,42.36,42.43,585800.0,25.9155,25.9583,25.9032,25.946,585800.0
2009-05-01 14:35:00,42.43,42.45,42.38,42.39,237200.0,25.946,25.9583,25.9155,25.9216,237200.0
2009-05-01 14:40:00,42.38,42.39,42.32,42.35,129500.0,25.9155,25.9216,25.8788,25.8971,129500.0
2009-05-01 14:45:00,42.35,42.39,42.34,42.36,165400.0,25.8971,25.9216,25.891,25.9032,165400.0
2009-05-01 14:50:00,42.35,42.38,42.34,42.35,291700.0,25.8971,25.9155,25.891,25.8971,291700.0
2009-05-01 14:55:00,42.35,42.37,42.33,42.36,108300.0,25.8971,25.9093,25.8849,25.9032,108300.0
2009-05-01 15:00:00,42.36,42.44,42.35,42.4,261200.0,25.9032,25.9522,25.8971,25.9277,261200.0
2009-05-01 15:05:00,42.4,42.41,42.33,42.33,149100.0,25.9277,25.9338,25.8849,25.8849,149100.0
2009-05-01 15:10:00,42.34,42.34,42.24,42.25,207300.0,25.891,25.891,25.8299,25.836,207300.0
2009-05-01 15:15:00,42.25,42.28,42.22,42.24,424000.0,25.836,25.8543,25.8176,25.8299,424000.0
2009-05-01 15:20:00,42.24,42.29,42.23,42.27,172500.0,25.8299,25.8604,25.8237,25.8482,172500.0
2009-05-01 15:25:00,42.27,42.3,42.21,42.22,385100.0,25.8482,25.8665,25.8115,25.8176,385100.0
2009-05-01 15:30:00,42.21,42.22,42.16,42.2,285700.0,25.8115,25.8176,25.7809,25.8054,285700.0
2009-05-01 15:35:00,42.2,42.27,42.2,42.25,245900.0,25.8054,25.8482,25.8054,25.836,245900.0
2009-05-01 15:40:00,42.26,42.32,42.24,42.3,286900.0,25.8421,25.8788,25.8299,25.8665,286900.0
2009-05-01 15:45:00,42.31,42.31,42.24,42.28,277800.0,25.8727,25.8727,25.8299,25.8543,277800.0
2009-05-01 15:50:00,42.27,42.31,42.24,42.3,389200.0,25.8482,25.8727,25.8299,25.8665,389200.0
2009-05-01 15:55:00,42.3,42.46,42.29,42.45,550600.0,25.8665,25.9644,25.8604,25.9583,550600.0
2009-05-04 09:30:00,42.88,42.94,42.87,42.92,295900.0,26.2212,26.2579,26.2151,26.2457,295900.0
2009-05-04 09:35:00,42.92,42.99,42.89,42.99,377900.0,26.2457,26.2885,26.2273,26.2885,377900.0
2009-05-04 09:40:00,42.99,43.15,42.98,43.14,451700.0,26.2885,26.3863,26.2824,26.3802,451700.0
2009-05-04 09:45:00,43.15,43.19,43.14,43.16,243400.0,26.3863,26.4108,26.3802,26.3924,243400.0
2009-05-04 09:50:00,43.17,43.2,43.12,43.16,328200.0,26.3985,26.4169,26.368,26.3924,328200.0
2009-05-04 09:55:00,43.16,43.3,43.16,43.3,367800.0,26.3924,26.478,26.3924,26.478,367800.0
2009-05-04 10:00:00,43.3,43.53,43.29,43.52,708600.0,26.478,26.6187,26.4719,26.6126,708600.0
2009-05-04 10:05:00,43.52,43.61,43.52,43.56,915200.0,26.6126,26.6676,26.6126,26.637,915200.0
2009-05-04 10:10:00,43.57,43.66,43.55,43.63,1209300.0,26.6431,26.6982,26.6309,26.6798,1209300.0
2009-05-04 10:15:00,43.63,43.74,43.63,43.7,1006000.0,26.6798,26.7471,26.6798,26.7226,1006000.0
2009-05-04 10:20:00,43.7,43.78,43.7,43.73,395000.0,26.7226,26.7716,26.7226,26.741,395000.0
2009-05-04 10:25:00,43.73,43.75,43.68,43.71,226900.0,26.741,26.7532,26.7104,26.7288,226900.0
2009-05-04 10:30:00,43.72,43.73,43.68,43.71,271100.0,26.7349,26.741,26.7104,26.7288,271100.0
2009-05-04 10:35:00,43.7,43.71,43.68,43.71,110500.0,26.7226,26.7288,26.7104,26.7288,110500.0
2009-05-04 10:40:00,43.7,43.71,43.62,43.64,131300.0,26.7226,26.7288,26.6737,26.686,131300.0
2009-05-04 10:45:00,43.64,43.7,43.64,43.7,241500.0,26.686,26.7226,26.686,26.7226,241500.0
2009-05-04 10:50:00,43.69,43.72,43.69,43.69,86700.0,26.7165,26.7349,26.7165,26.7165,86700.0
2009-05-04 10:55:00,43.7,43.7,43.63,43.66,191200.0,26.7226,26.7226,26.6798,26.6982,191200.0
2009-05-04 11:00:00,43.66,43.79,43.66,43.79,213900.0,26.6982,26.7777,26.6982,26.7777,213900.0
2009-05-04 11:05:00,43.8,43.86,43.8,43.8,154600.0,26.7838,26.8205,26.7838,26.7838,154600.0
2009-05-04 11:10:00,43.8,43.85,43.79,43.85,230200.0,26.7838,26.8144,26.7777,26.8144,230200.0
2009-05-04 11:15:00,43.85,43.87,43.83,43.83,288100.0,26.8144,26.8266,26.8021,26.8021,288100.0
2009-05-04 11:20:00,43.82,43.84,43.77,43.77,125000.0,26.796,26.8083,26.7655,26.7655,125000.0
2009-05-04 11:25:00,43.77,43.81,43.75,43.77,423900.0,26.7655,26.7899,26.7532,26.7655,423900.0
2009-05-04 11:30:00,43.77,43.83,43.75,43.83,363700.0,26.7655,26.8021,26.7532,26.8021,363700.0
2009-05-04 11:35:00,43.83,43.83,43.77,43.79,184500.0,26.8021,26.8021,26.7655,26.7777,184500.0
2009-05-04 11:40:00,43.79,43.8,43.76,43.76,261100.0,26.7777,26.7838,26.7593,26.7593,261100.0
2009-05-04 11:45:00,43.76,43.82,43.76,43.76,120400.0,26.7593,26.796,26.7593,26.7593,120400.0
2009-05-04 11:50:00,43.77,43.79,43.68,43.68,123800.0,26.7655,26.7777,26.7104,26.7104,123800.0
2009-05-04 11:55:00,43.67,43.71,43.65,43.7,209900.0,26.7043,26.7288,26.6921,26.7226,209900.0
2009-05-04 12:00:00,43.71,43.86,43.71,43.85,214300.0,26.7288,26.8205,26.7288,26.8144,214300.0
2009-05-04 12:05:00,43.86,43.87,43.79,43.79,240200.0,26.8205,26.8266,26.7777,26.7777,240200.0
2009-05-04 12:10:00,43.79,43.82,43.71,43.72,180300.0,26.7777,26.796,26.7288,26.7349,180300.0
2009-05-04 12:15:00,43.71,43.72,43.67,43.7,167900.0,26.7288,26.7349,26.7043,26.7226,167900.0
2009-05-04 12:20:00,43.7,43.74,43.63,43.65,146700.0,26.7226,26.7471,26.6798,26.6921,146700.0
2009-05-04 12:25:00,43.66,43.7,43.62,43.66,175300.0,26.6982,26.7226,26.6737,26.6982,175300.0
2009-05-04 12:30:00,43.67,43.68,43.63,43.66,139300.0,26.7043,26.7104,26.6798,26.6982,139300.0
2009-05-04 12:35:00,43.66,43.7,43.61,43.68,420700.0,26.6982,26.7226,26.6676,26.7104,420700.0
2009-05-04 12:40:00,43.68,43.78,43.67,43.76,152500.0,26.7104,26.7716,26.7043,26.7593,152500.0
2009-05-04 12:45:00,43.75,43.81,43.74,43.78,168000.0,26.7532,26.7899,26.7471,26.7716,168000.0
2009-05-04 12:50:00,43.78,43.8,43.74,43.76,199800.0,26.7716,26.7838,26.7471,26.7593,199800.0
2009-05-04 12:55:00,43.77,43.79,43.74,43.79,297400.0,26.7655,26.7777,26.7471,26.7777,297400.0
2009-05-04 13:00:00,43.78,43.8,43.76,43.8,174300.0,26.7716,26.7838,26.7593,26.7838,174300.0
2009-05-04 13:05:00,43.81,43.84,43.8,43.82,142000.0,26.7899,26.8083,26.7838,26.796,142000.0
2009-05-04 13:10:00,43.81,43.84,43.8,43.83,98400.0,26.7899,26.8083,26.7838,26.8021,98400.0
2009-05-04 13:15:00,43.83,43.83,43.76,43.77,311500.0,26.8021,26.8021,26.7593,26.7655,311500.0
2009-05-04 13:20:00,43.77,43.86,43.76,43.85,173800.0,26.7655,26.8205,26.7593,26.8144,173800.0
2009-05-04 13:25:00,43.85,43.87,43.83,43.84,150900.0,26.8144,26.8266,26.8021,26.8083,150900.0
2009-05-04 13:30:00,43.84,43.94,43.84,43.92,72500.0,26.8083,26.8694,26.8083,26.8572,72500.0
2009-05-04 13:35:00,43.93,43.94,43.89,43.92,93600.0,26.8633,26.8694,26.8388,26.8572,93600.0
2009-05-04 13:40:00,43.92,43.93,43.9,43.92,281900.0,26.8572,26.8633,26.8449,26.8572,281900.0
2009-05-04 13:45:00,43.91,44.0,43.91,43.97,142300.0,26.8511,26.9061,26.8511,26.8878,142300.0
2009-05-04 13:50:00,43.96,44.0,43.92,43.93,164400.0,26.8816,26.9061,26.8572,26.8633,164400.0
2009-05-04 13:55:00,43.93,43.97,43.92,43.97,125400.0,26.8633,26.8878,26.8572,26.8878,125400.0
2009-05-04 14:00:00,43.96,44.0,43.93,43.96,150400.0,26.8816,26.9061,26.8633,26.8816,150400.0
2009-05-04 14:05:00,43.96,43.97,43.88,43.9,173900.0,26.8816,26.8878,26.8327,26.8449,173900.0
2009-05-04 14:10:00,43.89,43.94,43.89,43.93,148100.0,26.8388,26.8694,26.8388,26.8633,148100.0
2009-05-04 14:15:00,43.94,44.01,43.92,43.99,193700.0,26.8694,26.9122,26.8572,26.9,193700.0
2009-05-04 14:20:00,44.0,44.02,43.96,43.97,125700.0,26.9061,26.9183,26.8816,26.8878,125700.0
2009-05-04 14:25:00,43.98,44.05,43.96,44.03,230100.0,26.8939,26.9367,26.8816,26.9244,230100.0
2009-05-04 14:30:00,44.03,44.04,44.01,44.02,192300.0,26.9244,26.9306,26.9122,26.9183,192300.0
2009-05-04 14:35:00,44.02,44.04,43.94,43.98,266200.0,26.9183,26.9306,26.8694,26.8939,266200.0
2009-05-04 14:40:00,43.98,43.99,43.93,43.96,422000.0,26.8939,26.9,26.8633,26.8816,422000.0
2009-05-04 14:45:00,43.96,43.99,43.93,43.97,266100.0,26.8816,26.9,26.8633,26.8878,266100.0
2009-05-04 14:50:00,43.97,43.98,43.92,43.95,254400.0,26.8878,26.8939,26.8572,26.8755,254400.0
2009-05-04 14:55:00,43.95,43.97,43.88,43.93,155400.0,26.8755,26.8878,26.8327,26.8633,155400.0
2009-05-04 15:00:00,43.93,43.96,43.91,43.96,259800.0,26.8633,26.8816,26.8511,26.8816,259800.0
2009-05-04 15:05:00,43.96,43.99,43.92,43.92,181000.0,26.8816,26.9,26.8572,26.8572,181000.0
2009-05-04 15:10:00,43.93,43.97,43.91,43.93,429500.0,26.8633,26.8878,26.8511,26.8633,429500.0
2009-05-04 15:15:00,43.93,44.0,43.92,44.0,165500.0,26.8633,26.9061,26.8572,26.9061,165500.0
2009-05-04 15:20:00,44.0,44.0,43.93,43.93,206600.0,26.9061,26.9061,26.8633,26.8633,206600.0
2009-05-04 15:25:00,43.93,43.97,43.92,43.94,255200.0,26.8633,26.8878,26.8572,26.8694,255200.0
2009-05-04 15:30:00,43.94,43.99,43.88,43.88,180900.0,26.8694,26.9,26.8327,26.8327,180900.0
2009-05-04 15:35:00,43.89,43.96,43.88,43.94,279000.0,26.8388,26.8816,26.8327,26.8694,279000.0
2009-05-04 15:40:00,43.94,43.99,43.92,43.95,328300.0,26.8694,26.9,26.8572,26.8755,328300.0
2009-05-04 15:45:00,43.96,43.98,43.91,43.94,613600.0,26.8816,26.8939,26.8511,26.8694,613600.0
2009-05-04 15:50:00,43.94,44.13,43.94,44.13,662300.0,26.8694,26.9856,26.8694,26.9856,662300.0
2009-05-04 15:55:00,44.12,44.19,44.1,44.18,695000.0,26.9795,27.0223,26.9672,27.0162,695000.0
2009-05-05 09:30:00,44.03,44.04,43.97,43.99,811500.0,26.9244,26.9306,26.8878,26.9,811500.0
2009-05-05 09:35:00,43.99,44.09,43.96,44.08,295200.0,26.9,26.9611,26.8816,26.955,295200.0
2009-05-05 09:40:00,44.08,44.1,44.01,44.02,465200.0,26.955,26.9672,26.9122,26.9183,465200.0
2009-05-05 09:45:00,44.03,44.03,43.89,43.96,329200.0,26.9244,26.9244,26.8388,26.8816,329200.0
2009-05-05 09:50:00,43.96,43.99,43.91,43.99,357000.0,26.8816,26.9,26.8511,26.9,357000.0
2009-05-05 09:55:00,44.0,44.05,43.98,44.04,308600.0,26.9061,26.9367,26.8939,26.9306,308600.0
2009-05-05 10:00:00,44.04,44.1,43.88,44.01,843700.0,26.9306,26.9672,26.8327,26.9122,843700.0
2009-05-05 10:05:00,44.01,44.12,43.96,43.96,565400.0,26.9122,26.9795,26.8816,26.8816,565400.0
2009-05-05 10:10:00,43.96,44.08,43.96,44.03,421800.0,26.8816,26.955,26.8816,26.9244,421800.0
2009-05-05 10:15:00,44.03,44.06,43.98,44.03,299700.0,26.9244,26.9428,26.8939,26.9244,299700.0
2009-05-05 10:20:00,44.03,44.04,43.88,43.89,179700.0,26.9244,26.9306,26.8327,26.8388,179700.0
2009-05-05 10:25:00,43.88,43.92,43.79,43.86,312900.0,26.8327,26.8572,26.7777,26.8205,312900.0
2009-05-05 10:30:00,43.85,43.85,43.75,43.77,270000.0,26.8144,26.8144,26.7532,26.7655,270000.0
2009-05-05 10:35:00,43.77,43.81,43.73,43.76,212100.0,26.7655,26.7899,26.741,26.7593,212100.0
2009-05-05 10:40:00,43.76,43.79,43.67,43.7,347500.0,26.7593,26.7777,26.7043,26.7226,347500.0
2009-05-05 10:45:00,43.7,43.71,43.63,43.64,354200.0,26.7226,26.7288,26.6798,26.686,354200.0
2009-05-05 10:50:00,43.64,43.68,43.6,43.67,234700.0,26.686,26.7104,26.6615,26.7043,234700.0
2009-05-05 10:55:00,43.67,44.0,43.57,43.57,211100.0,26.7043,26.9061,26.6431,26.6431,211100.0
2009-05-05 11:00:00,43.57,43.65,43.57,43.64,171800.0,26.6431,26.6921,26.6431,26.686,171800.0
2009-05-05 11:05:00,43.65,43.65,43.53,43.6,1581000.0,26.6921,26.6921,26.6187,26.6615,1581000.0
2009-05-05 11:10:00,43.6,43.66,43.59,43.64,304600.0,26.6615,26.6982,26.6554,26.686,304600.0
2009-05-05 11:15:00,43.65,43.68,43.62,43.63,143000.0,26.6921,26.7104,26.6737,26.6798,143000.0
2009-05-05 11:20:00,43.62,43.68,43.6,43.64,163000.0,26.6737,26.7104,26.6615,26.686,163000.0
2009-05-05 11:25:00,43.63,43.69,43.62,43.67,214900.0,26.6798,26.7165,26.6737,26.7043,214900.0
2009-05-05 11:30:00,43.66,43.72,43.64,43.7,349500.0,26.6982,26.7349,26.686,26.7226,349500.0
2009-05-05 11:35:00,43.7,43.79,43.67,43.78,263600.0,26.7226,26.7777,26.7043,26.7716,263600.0
2009-05-05 11:40:00,43.78,43.87,43.78,43.87,136500.0,26.7716,26.8266,26.7716,26.8266,136500.0
2009-05-05 11:45:00,43.88,43.91,43.85,43.86,117500.0,26.8327,26.8511,26.8144,26.8205,117500.0
2009-05-05 11:50:00,43.86,43.88,43.81,43.82,132600.0,26.8205,26.8327,26.7899,26.796,132600.0
2009-05-05 11:55:00,43.83,43.89,43.82,43.85,159500.0,26.8021,26.8388,26.796,26.8144,159500.0
2009-05-05 12:00:00,43.85,43.86,43.79,43.79,97800.0,26.8144,26.8205,26.7777,26.7777,97800.0
2009-05-05 12:05:00,43.8,43.87,43.79,43.87,104600.0,26.7838,26.8266,26.7777,26.8266,104600.0
2009-05-05 12:10:00,43.87,43.87,43.83,43.87,100200.0,26.8266,26.8266,26.8021,26.8266,100200.0
2009-05-05 12:15:00,43.85,43.9,43.84,43.89,67300.0,26.8144,26.8449,26.8083,26.8388,67300.0
2009-05-05 12:20:00,43.9,43.92,43.81,43.82,125600.0,26.8449,26.8572,26.7899,26.796,125600.0
2009-05-05 12:25:00,43.82,43.87,43.82,43.87,81600.0,26.796,26.8266,26.796,26.8266,81600.0
2009-05-05 12:30:00,43.88,43.88,43.8,43.82,268300.0,26.8327,26.8327,26.7838,26.796,268300.0
2009-05-05 12:35:00,43.82,43.82,43.75,43.78,211500.0,26.796,26.796,26.7532,26.7716,211500.0
2009-05-05 12:40:00,43.78,43.79,43.69,43.7,213600.0,26.7716,26.7777,26.7165,26.7226,213600.0
2009-05-05 12:45:00,43.71,44.0,43.7,43.75,121500.0,26.7288,26.9061,26.7226,26.7532,121500.0
2009-05-05 12:50:00,43.76,43.76,43.71,43.74,82500.0,26.7593,26.7593,26.7288,26.7471,82500.0
2009-05-05 12:55:00,43.73,43.77,43.72,43.72,77700.0,26.741,26.7655,26.7349,26.7349,77700.0
2009-05-05 13:00:00,43.72,43.73,43.68,43.71,381200.0,26.7349,26.741,26.7104,26.7288,381200.0
2009-05-05 13:05:00,43.72,43.8,43.72,43.76,242700.0,26.7349,26.7838,26.7349,26.7593,242700.0
2009-05-05 13:10:00,43.76,43.79,43.73,43.74,49700.0,26.7593,26.7777,26.741,26.7471,49700.0
2009-05-05 13:15:00,43.73,43.74,43.67,43.73,91300.0,26.741,26.7471,26.7043,26.741,91300.0
2009-05-05 13:20:00,43.73,43.75,43.68,43.69,265700.0,26.741,26.7532,26.7104,26.7165,265700.0
2009-05-05 13:25:00,43.68,44.0,43.65,43.67,296900.0,26.7104,26.9061,26.6921,26.7043,296900.0
2009-05-05 13:30:00,43.68,43.68,43.6,43.63,168300.0,26.7104,26.7104,26.6615,26.6798,168300.0
2009-05-05 13:35:00,43.63,43.69,43.62,43.68,164500.0,26.6798,26.7165,26.6737,26.7104,164500.0
2009-05-05 13:40:00,43.68,43.72,43.66,43.67,76700.0,26.7104,26.7349,26.6982,26.7043,76700.0
2009-05-05 13:45:00,43.67,43.71,43.65,43.69,99400.0,26.7043,26.7288,26.6921,26.7165,99400.0
2009-05-05 13:50:00,43.7,43.75,43.7,43.74,75700.0,26.7226,26.7532,26.7226,26.7471,75700.0
2009-05-05 13:55:00,43.73,43.73,43.69,43.7,61800.0,26.741,26.741,26.7165,26.7226,61800.0
2009-05-05 14:00:00,43.71,43.71,43.65,43.66,60100.0,26.7288,26.7288,26.6921,26.6982,60100.0
2009-05-05 14:05:00,43.66,43.71,43.64,43.71,52100.0,26.6982,26.7288,26.686,26.7288,52100.0
2009-05-05 14:10:00,43.71,44.0,43.7,43.76,190600.0,26.7288,26.9061,26.7226,26.7593,190600.0
2009-05-05 14:15:00,43.76,43.76,43.72,43.73,125900.0,26.7593,26.7593,26.7349,26.741,125900.0
2009-05-05 14:20:00,43.73,43.73,43.62,43.62,118700.0,26.741,26.741,26.6737,26.6737,118700.0
2009-05-05 14:25:00,43.62,43.63,43.53,43.54,196500.0,26.6737,26.6798,26.6187,26.6248,196500.0
2009-05-05 14:30:00,43.53,43.56,43.49,43.55,267000.0,26.6187,26.637,26.5942,26.6309,267000.0
2009-05-05 14:35:00,43.55,43.62,43.55,43.61,222400.0,26.6309,26.6737,26.6309,26.6676,222400.0
2009-05-05 14:40:00,43.61,43.61,43.52,43.53,419800.0,26.6676,26.6676,26.6126,26.6187,419800.0
2009-05-05 14:45:00,43.54,43.6,43.5,43.58,194800.0,26.6248,26.6615,26.6003,26.6493,194800.0
2009-05-05 14:50:00,43.58,43.62,43.56,43.59,142500.0,26.6493,26.6737,26.637,26.6554,142500.0
2009-05-05 14:55:00,43.59,43.65,43.55,43.55,178400.0,26.6554,26.6921,26.6309,26.6309,178400.0
2009-05-05 15:00:00,43.55,43.62,43.54,43.6,314700.0,26.6309,26.6737,26.6248,26.6615,314700.0
2009-05-05 15:05:00,43.6,43.71,43.6,43.66,205700.0,26.6615,26.7288,26.6615,26.6982,205700.0
2009-05-05 15:10:00,43.66,43.66,43.57,43.63,231800.0,26.6982,26.6982,26.6431,26.6798,231800.0
2009-05-05 15:15:00,43.62,43.69,43.62,43.68,240500.0,26.6737,26.7165,26.6737,26.7104,240500.0
2009-05-05 15:20:00,43.69,43.69,43.6,43.65,196800.0,26.7165,26.7165,26.6615,26.6921,196800.0
2009-05-05 15:25:00,43.66,43.71,43.62,43.69,232000.0,26.6982,26.7288,26.6737,26.7165,232000.0
2009-05-05 15:30:00,43.69,43.81,43.69,43.79,308700.0,26.7165,26.7899,26.7165,26.7777,308700.0
2009-05-05 15:35:00,43.78,43.81,43.75,43.76,287300.0,26.7716,26.7899,26.7532,26.7593,287300.0
2009-05-05 15:40:00,43.76,43.81,43.73,43.74,373300.0,26.7593,26.7899,26.741,26.7471,373300.0
2009-05-05 15:45:00,43.74,43.86,43.74,43.82,552000.0,26.7471,26.8205,26.7471,26.796,552000.0
2009-05-05 15:50:00,43.82,43.85,43.72,43.78,509400.0,26.796,26.8144,26.7349,26.7716,509400.0
2009-05-05 15:55:00,43.79,43.79,43.72,43.75,718100.0,26.7777,26.7777,26.7349,26.7532,718100.0
2009-05-06 09:30:00,44.59,44.61,44.54,44.58,540800.0,27.2669,27.2791,27.2363,27.2608,540800.0
2009-05-06 09:35:00,44.58,44.6,44.42,44.43,722800.0,27.2608,27.273,27.1629,27.169,722800.0
2009-05-06 09:40:00,44.43,44.48,44.4,44.45,282200.0,27.169,27.1996,27.1507,27.1813,282200.0
2009-05-06 09:45:00,44.46,44.46,44.37,44.39,264600.0,27.1874,27.1874,27.1324,27.1446,264600.0
2009-05-06 09:50:00,44.39,44.5,44.36,44.48,257800.0,27.1446,27.2118,27.1262,27.1996,257800.0
2009-05-06 09:55:00,44.47,44.5,44.41,44.43,230100.0,27.1935,27.2118,27.1568,27.169,230100.0
2009-05-06 10:00:00,44.44,44.46,44.28,44.33,363500.0,27.1752,27.1874,27.0773,27.1079,363500.0
2009-05-06 10:05:00,44.32,44.32,44.23,44.31,203600.0,27.1018,27.1018,27.0467,27.0957,203600.0
2009-05-06 10:10:00,44.31,44.34,44.25,44.31,404500.0,27.0957,27.114,27.059,27.0957,404500.0
2009-05-06 10:15:00,44.32,44.36,44.26,44.28,390300.0,27.1018,27.1262,27.0651,27.0773,390300.0
2009-05-06 10:20:00,44.28,44.3,44.09,44.11,296900.0,27.0773,27.0895,26.9611,26.9734,296900.0
2009-05-06 10:25:00,44.11,44.12,44.0,44.02,240900.0,26.9734,26.9795,26.9061,26.9183,240900.0
2009-05-06 10:30:00,44.01,44.06,43.97,44.05,203500.0,26.9122,26.9428,26.8878,26.9367,203500.0
2009-05-06 10:35:00,44.06,44.12,44.06,44.08,129000.0,26.9428,26.9795,26.9428,26.955,129000.0
2009-05-06 10:40:00,44.09,44.13,44.02,44.04,119200.0,26.9611,26.9856,26.9183,26.9306,119200.0
2009-05-06 10:45:00,44.04,44.14,44.04,44.12,212300.0,26.9306,26.9917,26.9306,26.9795,212300.0
2009-05-06 10:50:00,44.13,44.2,44.13,44.15,102600.0,26.9856,27.0284,26.9856,26.9978,102600.0
2009-05-06 10:55:00,44.16,44.29,44.13,44.27,143000.0,27.0039,27.0834,26.9856,27.0712,143000.0
2009-05-06 11:00:00,44.27,44.31,44.24,44.29,189900.0,27.0712,27.0957,27.0529,27.0834,189900.0
2009-05-06 11:05:00,44.29,44.29,44.18,44.24,340300.0,27.0834,27.0834,27.0162,27.0529,340300.0
2009-05-06 11:10:00,44.24,44.34,44.23,44.29,199700.0,27.0529,27.114,27.0467,27.0834,199700.0
2009-05-06 11:15:00,44.29,44.29,44.15,44.15,307700.0,27.0834,27.0834,26.9978,26.9978,307700.0
2009-05-06 11:20:00,44.16,44.18,44.12,44.16,120400.0,27.0039,27.0162,26.9795,27.0039,120400.0
2009-05-06 11:25:00,44.16,44.22,44.13,44.21,206000.0,27.0039,27.0406,26.9856,27.0345,206000.0
2009-05-06 11:30:00,44.22,44.28,44.2,44.24,217700.0,27.0406,27.0773,27.0284,27.0529,217700.0
2009-05-06 11:35:00,44.23,44.37,44.23,44.36,192700.0,27.0467,27.1324,27.0467,27.1262,192700.0
2009-05-06 11:40:00,44.35,44.36,44.3,44.31,117300.0,27.1201,27.1262,27.0895,27.0957,117300.0
2009-05-06 11:45:00,44.32,44.32,44.29,44.3,59100.0,27.1018,27.1018,27.0834,27.0895,59100.0
2009-05-06 11:50:00,44.3,44.34,44.29,44.29,85600.0,27.0895,27.114,27.0834,27.0834,85600.0
2009-05-06 11:55:00,44.3,44.43,44.29,44.43,173800.0,27.0895,27.169,27.0834,27.169,173800.0
2009-05-06 12:00:00,44.43,44.48,44.41,44.44,182800.0,27.169,27.1996,27.1568,27.1752,182800.0
2009-05-06 12:05:00,44.44,44.48,44.43,44.44,128000.0,27.1752,27.1996,27.169,27.1752,128000.0
2009-05-06 12:10:00,44.45,44.52,44.45,44.48,114400.0,27.1813,27.2241,27.1813,27.1996,114400.0
2009-05-06 12:15:00,44.48,44.52,44.47,44.52,137700.0,27.1996,27.2241,27.1935,27.2241,137700.0
2009-05-06 12:20:00,44.52,44.53,44.48,44.49,73600.0,27.2241,27.2302,27.1996,27.2057,73600.0
2009-05-06 12:25:00,44.5,44.53,44.46,44.52,183200.0,27.2118,27.2302,27.1874,27.2241,183200.0
2009-05-06 12:30:00,44.51,44.52,44.47,44.47,117700.0,27.218,27.2241,27.1935,27.1935,117700.0
2009-05-06 12:35:00,44.48,44.49,44.43,44.46,80300.0,27.1996,27.2057,27.169,27.1874,80300.0
2009-05-06 12:40:00,44.46,44.47,44.44,44.45,34000.0,27.1874,27.1935,27.1752,27.1813,34000.0
2009-05-06 12:45:00,44.46,44.48,44.44,44.44,57700.0,27.1874,27.1996,27.1752,27.1752,57700.0
2009-05-06 12:50:00,44.45,44.47,44.44,44.46,44300.0,27.1813,27.1935,27.1752,27.1874,44300.0
2009-05-06 12:55:00,44.46,44.48,44.35,44.38,109500.0,27.1874,27.1996,27.1201,27.1385,109500.0
2009-05-06 13:00:00,44.37,44.41,44.37,44.41,174000.0,27.1324,27.1568,27.1324,27.1568,174000.0
2009-05-06 13:05:00,44.4,44.42,44.36,44.38,186000.0,27.1507,27.1629,27.1262,27.1385,186000.0
2009-05-06 13:10:00,44.38,44.43,44.36,44.42,166300.0,27.1385,27.169,27.1262,27.1629,166300.0
2009-05-06 13:15:00,44.43,44.44,44.4,44.4,203700.0,27.169,27.1752,27.1507,27.1507,203700.0
2009-05-06 13:20:00,44.41,44.5,44.39,44.41,264300.0,27.1568,27.2118,27.1446,27.1568,264300.0
2009-05-06 13:25:00,44.41,44.42,44.37,44.38,150000.0,27.1568,27.1629,27.1324,27.1385,150000.0
2009-05-06 13:30:00,44.38,44.46,44.35,44.44,365900.0,27.1385,27.1874,27.1201,27.1752,365900.0
2009-05-06 13:35:00,44.44,44.48,44.42,44.44,134100.0,27.1752,27.1996,27.1629,27.1752,134100.0
2009-05-06 13:40:00,44.44,44.47,44.39,44.46,231400.0,27.1752,27.1935,27.1446,27.1874,231400.0
2009-05-06 13:45:00,44.46,44.51,44.43,44.43,296100.0,27.1874,27.218,27.169,27.169,296100.0
2009-05-06 13:50:00,44.44,44.57,44.42,44.56,196500.0,27.1752,27.2547,27.1629,27.2485,196500.0
2009-05-06 13:55:00,44.55,44.59,44.53,44.58,254200.0,27.2424,27.2669,27.2302,27.2608,254200.0
2009-05-06 14:00:00,44.58,44.63,44.57,44.61,110400.0,27.2608,27.2913,27.2547,27.2791,110400.0
2009-05-06 14:05:00,44.61,44.64,44.57,44.59,265200.0,27.2791,27.2975,27.2547,27.2669,265200.0
2009-05-06 14:10:00,44.6,44.61,44.56,44.59,174600.0,27.273,27.2791,27.2485,27.2669,174600.0
2009-05-06 14:15:00,44.6,44.65,44.58,44.63,164400.0,27.273,27.3036,27.2608,27.2913,164400.0
2009-05-06 14:20:00,44.62,44.73,44.61,44.72,235700.0,27.2852,27.3525,27.2791,27.3464,235700.0
2009-05-06 14:25:00,44.71,44.76,44.69,44.76,131600.0,27.3403,27.3708,27.328,27.3708,131600.0
2009-05-06 14:30:00,44.77,44.84,44.77,44.79,340200.0,27.377,27.4198,27.377,27.3892,340200.0
2009-05-06 14:35:00,44.8,44.89,44.77,44.89,300900.0,27.3953,27.4503,27.377,27.4503,300900.0
2009-05-06 14:40:00,44.89,44.89,44.77,44.8,366600.0,27.4503,27.4503,27.377,27.3953,366600.0
2009-05-06 14:45:00,44.8,44.9,44.79,44.88,258300.0,27.3953,27.4564,27.3892,27.4442,258300.0
2009-05-06 14:50:00,44.88,44.9,44.78,44.87,651200.0,27.4442,27.4564,27.3831,27.4381,651200.0
2009-05-06 14:55:00,44.88,44.9,44.78,44.8,184500.0,27.4442,27.4564,27.3831,27.3953,184500.0
2009-05-06 15:00:00,44.79,44.87,44.77,44.78,248100.0,27.3892,27.4381,27.377,27.3831,248100.0
2009-05-06 15:05:00,44.79,44.84,44.77,44.84,301200.0,27.3892,27.4198,27.377,27.4198,301200.0
2009-05-06 15:10:00,44.83,44.84,44.77,44.8,176700.0,27.4136,27.4198,27.377,27.3953,176700.0
2009-05-06 15:15:00,44.79,44.8,44.74,44.76,144400.0,27.3892,27.3953,27.3586,27.3708,144400.0
2009-05-06 15:20:00,44.75,44.8,44.65,44.66,273700.0,27.3647,27.3953,27.3036,27.3097,273700.0
2009-05-06 15:25:00,44.65,44.67,44.57,44.66,378100.0,27.3036,27.3158,27.2547,27.3097,378100.0
2009-05-06 15:30:00,44.66,44.73,44.6,44.69,449900.0,27.3097,27.3525,27.273,27.328,449900.0
2009-05-06 15:35:00,44.69,44.71,44.58,44.62,256300.0,27.328,27.3403,27.2608,27.2852,256300.0
2009-05-06 15:40:00,44.62,44.78,44.62,44.74,395700.0,27.2852,27.3831,27.2852,27.3586,395700.0
2009-05-06 15:45:00,44.73,44.78,44.68,44.78,325800.0,27.3525,27.3831,27.3219,27.3831,325800.0
2009-05-06 15:50:00,44.78,44.83,44.68,44.72,451800.0,27.3831,27.4136,27.3219,27.3464,451800.0
2009-05-06 15:55:00,44.72,44.8,44.71,44.78,864600.0,27.3464,27.3953,27.3403,27.3831,864600.0
2009-05-07 09:30:00,45.18,45.22,45.07,45.21,666800.0,27.6277,27.6521,27.5604,27.646,666800.0
2009-05-07 09:35:00,45.22,45.22,45.13,45.19,522800.0,27.6521,27.6521,27.5971,27.6338,522800.0
2009-05-07 09:40:00,45.19,45.21,45.13,45.16,495500.0,27.6338,27.646,27.5971,27.6154,495500.0
2009-05-07 09:45:00,45.15,45.17,44.94,44.94,560500.0,27.6093,27.6216,27.4809,27.4809,560500.0
2009-05-07 09:50:00,44.94,45.0,44.82,44.82,466500.0,27.4809,27.5176,27.4075,27.4075,466500.0
2009-05-07 09:55:00,44.83,44.97,44.8,44.85,357700.0,27.4136,27.4993,27.3953,27.4259,357700.0
2009-05-07 10:00:00,44.84,44.92,44.79,44.79,359100.0,27.4198,27.4687,27.3892,27.3892,359100.0
2009-05-07 10:05:00,44.8,44.8,44.55,44.63,407600.0,27.3953,27.3953,27.2424,27.2913,407600.0
2009-05-07 10:10:00,44.63,44.63,44.51,44.52,431300.0,27.2913,27.2913,27.218,27.2241,431300.0
2009-05-07 10:15:00,44.51,44.66,44.48,44.65,653800.0,27.218,27.3097,27.1996,27.3036,653800.0
2009-05-07 10:20:00,44.64,44.67,44.44,44.45,408500.0,27.2975,27.3158,27.1752,27.1813,408500.0
2009-05-07 10:25:00,44.44,44.44,44.24,44.28,411700.0,27.1752,27.1752,27.0529,27.0773,411700.0
2009-05-07 10:30:00,44.28,44.28,44.15,44.15,365200.0,27.0773,27.0773,26.9978,26.9978,365200.0
2009-05-07 10:35:00,44.16,44.28,44.11,44.27,506200.0,27.0039,27.0773,26.9734,27.0712,506200.0
2009-05-07 10:40:00,44.27,44.3,44.22,44.27,483300.0,27.0712,27.0895,27.0406,27.0712,483300.0
2009-05-07 10:45:00,44.27,44.41,44.25,44.4,333800.0,27.0712,27.1568,27.059,27.1507,333800.0
2009-05-07 10:50:00,44.41,44.44,44.34,44.43,235400.0,27.1568,27.1752,27.114,27.169,235400.0
2009-05-07 10:55:00,44.43,44.44,44.38,44.4,344200.0,27.169,27.1752,27.1385,27.1507,344200.0
2009-05-07 11:00:00,44.4,44.43,44.3,44.3,362100.0,27.1507,27.169,27.0895,27.0895,362100.0
2009-05-07 11:05:00,44.3,44.32,44.17,44.17,244200.0,27.0895,27.1018,27.0101,27.0101,244200.0
2009-05-07 11:10:00,44.16,44.16,43.98,43.98,363600.0,27.0039,27.0039,26.8939,26.8939,363600.0
2009-05-07 11:15:00,43.98,44.06,43.97,43.99,288200.0,26.8939,26.9428,26.8878,26.9,288200.0
2009-05-07 11:20:00,43.98,44.02,43.94,43.98,380900.0,26.8939,26.9183,26.8694,26.8939,380900.0
2009-05-07 11:25:00,43.97,44.08,43.97,44.07,252100.0,26.8878,26.955,26.8878,26.9489,252100.0
2009-05-07 11:30:00,44.08,44.14,44.06,44.14,368300.0,26.955,26.9917,26.9428,26.9917,368300.0
2009-05-07 11:35:00,44.13,44.28,44.13,44.23,326900.0,26.9856,27.0773,26.9856,27.0467,326900.0
2009-05-07 11:40:00,44.24,44.26,44.22,44.22,106300.0,27.0529,27.0651,27.0406,27.0406,106300.0
2009-05-07 11:45:00,44.22,44.26,44.2,44.22,125700.0,27.0406,27.0651,27.0284,27.0406,125700.0
2009-05-07 11:50:00,44.22,44.33,44.21,44.31,99600.0,27.0406,27.1079,27.0345,27.0957,99600.0
2009-05-07 11:55:00,44.31,44.32,44.27,44.32,207000.0,27.0957,27.1018,27.0712,27.1018,207000.0
2009-05-07 12:00:00,44.32,44.33,44.27,44.28,138600.0,27.1018,27.1079,27.0712,27.0773,138600.0
2009-05-07 12:05:00,44.27,44.27,44.21,44.21,162600.0,27.0712,27.0712,27.0345,27.0345,162600.0
2009-05-07 12:10:00,44.21,44.26,44.19,44.23,180900.0,27.0345,27.0651,27.0223,27.0467,180900.0
2009-05-07 12:15:00,44.23,44.23,44.21,44.22,73900.0,27.0467,27.0467,27.0345,27.0406,73900.0
2009-05-07 12:20:00,44.22,44.29,44.21,44.27,126100.0,27.0406,27.0834,27.0345,27.0712,126100.0
2009-05-07 12:25:00,44.28,44.28,44.23,44.25,149800.0,27.0773,27.0773,27.0467,27.059,149800.0
2009-05-07 12:30:00,44.24,44.26,44.22,44.25,189400.0,27.0529,27.0651,27.0406,27.059,189400.0
2009-05-07 12:35:00,44.25,44.28,44.23,44.28,114400.0,27.059,27.0773,27.0467,27.0773,114400.0
2009-05-07 12:40:00,44.27,44.4,44.27,44.38,183200.0,27.0712,27.1507,27.0712,27.1385,183200.0
2009-05-07 12:45:00,44.38,44.38,44.31,44.35,131000.0,27.1385,27.1385,27.0957,27.1201,131000.0
2009-05-07 12:50:00,44.34,44.35,44.29,44.31,79000.0,27.114,27.1201,27.0834,27.0957,79000.0
2009-05-07 12:55:00,44.32,44.33,44.29,44.3,36400.0,27.1018,27.1079,27.0834,27.0895,36400.0
2009-05-07 13:00:00,44.3,44.31,44.18,44.21,321800.0,27.0895,27.0957,27.0162,27.0345,321800.0
2009-05-07 13:05:00,44.21,44.22,44.15,44.16,199900.0,27.0345,27.0406,26.9978,27.0039,199900.0
2009-05-07 13:10:00,44.16,44.19,44.1,44.11,85300.0,27.0039,27.0223,26.9672,26.9734,85300.0
2009-05-07 13:15:00,44.1,44.11,44.04,44.07,66600.0,26.9672,26.9734,26.9306,26.9489,66600.0
2009-05-07 13:20:00,44.06,44.12,44.06,44.06,125000.0,26.9428,26.9795,26.9428,26.9428,125000.0
2009-05-07 13:25:00,44.05,44.07,44.02,44.03,220200.0,26.9367,26.9489,26.9183,26.9244,220200.0
2009-05-07 13:30:00,44.03,44.06,43.93,43.94,150800.0,26.9244,26.9428,26.8633,26.8694,150800.0
2009-05-07 13:35:00,43.94,44.0,43.92,43.94,177600.0,26.8694,26.9061,26.8572,26.8694,177600.0
2009-05-07 13:40:00,43.94,43.94,43.86,43.87,237500.0,26.8694,26.8694,26.8205,26.8266,237500.0
2009-05-07 13:45:00,43.87,43.93,43.87,43.93,120400.0,26.8266,26.8633,26.8266,26.8633,120400.0
2009-05-07 13:50:00,43.93,43.93,43.85,43.89,93800.0,26.8633,26.8633,26.8144,26.8388,93800.0
2009-05-07 13:55:00,43.89,43.96,43.86,43.94,129500.0,26.8388,26.8816,26.8205,26.8694,129500.0
2009-05-07 14:00:00,43.94,43.94,43.88,43.91,253200.0,26.8694,26.8694,26.8327,26.8511,253200.0
2009-05-07 14:05:00,43.92,44.0,43.91,43.97,135000.0,26.8572,26.9061,26.8511,26.8878,135000.0
2009-05-07 14:10:00,43.96,43.97,43.82,43.85,127100.0,26.8816,26.8878,26.796,26.8144,127100.0
2009-05-07 14:15:00,43.84,43.89,43.81,43.85,159300.0,26.8083,26.8388,26.7899,26.8144,159300.0
2009-05-07 14:20:00,43.85,43.89,43.84,43.88,152200.0,26.8144,26.8388,26.8083,26.8327,152200.0
2009-05-07 14:25:00,43.88,43.97,43.87,43.97,258600.0,26.8327,26.8878,26.8266,26.8878,258600.0
2009-05-07 14:30:00,43.97,43.97,43.85,43.85,136900.0,26.8878,26.8878,26.8144,26.8144,136900.0
2009-05-07 14:35:00,43.85,43.92,43.82,43.84,259500.0,26.8144,26.8572,26.796,26.8083,259500.0
2009-05-07 14:40:00,43.84,43.84,43.79,43.81,277700.0,26.8083,26.8083,26.7777,26.7899,277700.0
2009-05-07 14:45:00,43.81,43.89,43.8,43.89,468700.0,26.7899,26.8388,26.7838,26.8388,468700.0
2009-05-07 14:50:00,43.89,43.94,43.82,43.82,290200.0,26.8388,26.8694,26.796,26.796,290200.0
2009-05-07 14:55:00,43.81,43.93,43.81,43.87,244600.0,26.7899,26.8633,26.7899,26.8266,244600.0
2009-05-07 15:00:00,43.87,43.93,43.82,43.84,362900.0,26.8266,26.8633,26.796,26.8083,362900.0
2009-05-07 15:05:00,43.85,43.86,43.76,43.82,291800.0,26.8144,26.8205,26.7593,26.796,291800.0
2009-05-07 15:10:00,43.82,43.85,43.78,43.84,345900.0,26.796,26.8144,26.7716,26.8083,345900.0
2009-05-07 15:15:00,43.84,43.91,43.81,43.89,239100.0,26.8083,26.8511,26.7899,26.8388,239100.0
2009-05-07 15:20:00,43.89,43.99,43.87,43.94,258200.0,26.8388,26.9,26.8266,26.8694,258200.0
2009-05-07 15:25:00,43.94,44.03,43.9,43.98,381000.0,26.8694,26.9244,26.8449,26.8939,381000.0
2009-05-07 15:30:00,43.98,43.98,43.76,43.76,474700.0,26.8939,26.8939,26.7593,26.7593,474700.0
2009-05-07 15:35:00,43.76,43.84,43.74,43.83,606900.0,26.7593,26.8083,26.7471,26.8021,606900.0
2009-05-07 15:40:00,43.83,43.92,43.8,43.9,730100.0,26.8021,26.8572,26.7838,26.8449,730100.0
2009-05-07 15:45:00,43.9,43.96,43.88,43.95,454800.0,26.8449,26.8816,26.8327,26.8755,454800.0
2009-05-07 15:50:00,43.95,44.04,43.89,44.03,576900.0,26.8755,26.9306,26.8388,26.9244,576900.0
2009-05-07 15:55:00,44.04,44.11,44.01,44.05,661500.0,26.9306,26.9734,26.9122,26.9367,661500.0
2009-05-08 09:30:00,45.02,45.11,45.02,45.1,346900.0,27.5298,27.5849,27.5298,27.5787,346900.0
2009-05-08 09:35:00,45.1,45.13,44.98,45.09,337800.0,27.5787,27.5971,27.5054,27.5726,337800.0
2009-05-08 09:40:00,45.09,45.25,45.09,45.25,539600.0,27.5726,27.6705,27.5726,27.6705,539600.0
2009-05-08 09:45:00,45.25,45.41,45.25,45.31,528900.0,27.6705,27.7683,27.6705,27.7072,528900.0
2009-05-08 09:50:00,45.31,45.35,45.2,45.23,228700.0,27.7072,27.7316,27.6399,27.6582,228700.0
2009-05-08 09:55:00,45.23,45.32,45.17,45.18,354900.0,27.6582,27.7133,27.6216,27.6277,354900.0
2009-05-08 10:00:00,45.18,45.24,45.12,45.17,434200.0,27.6277,27.6644,27.591,27.6216,434200.0
2009-05-08 10:05:00,45.17,45.17,45.04,45.09,180100.0,27.6216,27.6216,27.5421,27.5726,180100.0
2009-05-08 10:10:00,45.09,45.1,44.98,45.0,264800.0,27.5726,27.5787,27.5054,27.5176,264800.0
2009-05-08 10:15:00,45.01,45.01,44.84,44.91,322900.0,27.5237,27.5237,27.4198,27.4626,322900.0
2009-05-08 10:20:00,44.91,44.98,44.86,44.91,329000.0,27.4626,27.5054,27.432,27.4626,329000.0
2009-05-08 10:25:00,44.91,44.91,44.76,44.87,272300.0,27.4626,27.4626,27.3708,27.4381,272300.0
2009-05-08 10:30:00,44.87,45.01,44.82,45.0,642500.0,27.4381,27.5237,27.4075,27.5176,642500.0
2009-05-08 10:35:00,45.0,45.03,44.88,44.98,573000.0,27.5176,27.5359,27.4442,27.5054,573000.0
2009-05-08 10:40:00,44.98,44.98,44.93,44.95,210500.0,27.5054,27.5054,27.4748,27.487,210500.0
2009-05-08 10:45:00,44.95,45.03,44.95,44.96,173000.0,27.487,27.5359,27.487,27.4931,173000.0
2009-05-08 10:50:00,44.96,45.0,44.89,44.99,338000.0,27.4931,27.5176,27.4503,27.5115,338000.0
2009-05-08 10:55:00,45.0,45.06,45.0,45.02,251300.0,27.5176,27.5543,27.5176,27.5298,251300.0
2009-05-08 11:00:00,45.02,45.23,45.02,45.2,386900.0,27.5298,27.6582,27.5298,27.6399,386900.0
2009-05-08 11:05:00,45.2,45.24,45.18,45.22,193600.0,27.6399,27.6644,27.6277,27.6521,193600.0
2009-05-08 11:10:00,45.22,45.24,45.14,45.2,221300.0,27.6521,27.6644,27.6032,27.6399,221300.0
2009-05-08 11:15:00,45.2,45.27,45.15,45.25,381900.0,27.6399,27.6827,27.6093,27.6705,381900.0
2009-05-08 11:20:00,45.24,45.24,45.12,45.13,365900.0,27.6644,27.6644,27.591,27.5971,365900.0
2009-05-08 11:25:00,45.13,45.17,45.1,45.15,153700.0,27.5971,27.6216,27.5787,27.6093,153700.0
2009-05-08 11:30:00,45.15,45.19,45.14,45.18,294700.0,27.6093,27.6338,27.6032,27.6277,294700.0
2009-05-08 11:35:00,45.18,45.21,45.11,45.14,248600.0,27.6277,27.646,27.5849,27.6032,248600.0
2009-05-08 11:40:00,45.14,45.25,45.12,45.24,222100.0,27.6032,27.6705,27.591,27.6644,222100.0
2009-05-08 11:45:00,45.24,45.26,45.21,45.23,207900.0,27.6644,27.6766,27.646,27.6582,207900.0
2009-05-08 11:50:00,45.24,45.31,45.23,45.28,108000.0,27.6644,27.7072,27.6582,27.6888,108000.0
2009-05-08 11:55:00,45.28,45.35,45.28,45.35,152000.0,27.6888,27.7316,27.6888,27.7316,152000.0
2009-05-08 12:00:00,45.35,45.38,45.32,45.34,191400.0,27.7316,27.75,27.7133,27.7255,191400.0
2009-05-08 12:05:00,45.35,45.45,45.35,45.44,255400.0,27.7316,27.7928,27.7316,27.7867,255400.0
2009-05-08 12:10:00,45.45,45.51,45.44,45.5,222900.0,27.7928,27.8295,27.7867,27.8233,222900.0
2009-05-08 12:15:00,45.49,45.57,45.49,45.56,231800.0,27.8172,27.8662,27.8172,27.86,231800.0
2009-05-08 12:20:00,45.56,45.57,45.5,45.51,169600.0,27.86,27.8662,27.8233,27.8295,169600.0
2009-05-08 12:25:00,45.52,45.52,45.42,45.42,290700.0,27.8356,27.8356,27.7744,27.7744,290700.0
2009-05-08 12:30:00,45.43,45.54,45.43,45.5,232600.0,27.7805,27.8478,27.7805,27.8233,232600.0
2009-05-08 12:35:00,45.5,45.56,45.49,45.55,153800.0,27.8233,27.86,27.8172,27.8539,153800.0
2009-05-08 12:40:00,45.56,45.6,45.55,45.59,119400.0,27.86,27.8845,27.8539,27.8784,119400.0
2009-05-08 12:45:00,45.6,45.6,45.46,45.46,118200.0,27.8845,27.8845,27.7989,27.7989,118200.0
2009-05-08 12:50:00,45.47,45.51,45.46,45.5,115100.0,27.805,27.8295,27.7989,27.8233,115100.0
2009-05-08 12:55:00,45.5,45.66,45.49,45.64,229300.0,27.8233,27.9212,27.8172,27.909,229300.0
2009-05-08 13:00:00,45.63,45.67,45.63,45.65,105000.0,27.9028,27.9273,27.9028,27.9151,105000.0
2009-05-08 13:05:00,45.65,45.68,45.62,45.67,126500.0,27.9151,27.9334,27.8967,27.9273,126500.0
2009-05-08 13:10:00,45.67,45.69,45.61,45.67,235900.0,27.9273,27.9395,27.8906,27.9273,235900.0
2009-05-08 13:15:00,45.65,45.67,45.63,45.65,91600.0,27.9151,27.9273,27.9028,27.9151,91600.0
2009-05-08 13:20:00,45.65,45.72,45.64,45.65,282800.0,27.9151,27.9579,27.909,27.9151,282800.0
2009-05-08 13:25:00,45.64,45.67,45.62,45.63,146700.0,27.909,27.9273,27.8967,27.9028,146700.0
2009-05-08 13:30:00,45.64,45.64,45.55,45.59,209900.0,27.909,27.909,27.8539,27.8784,209900.0
2009-05-08 13:35:00,45.59,45.63,45.58,45.63,169900.0,27.8784,27.9028,27.8723,27.9028,169900.0
2009-05-08 13:40:00,45.63,45.65,45.6,45.61,111600.0,27.9028,27.9151,27.8845,27.8906,111600.0
2009-05-08 13:45:00,45.62,45.75,45.59,45.72,198900.0,27.8967,27.9762,27.8784,27.9579,198900.0
2009-05-08 13:50:00,45.73,45.73,45.64,45.71,229500.0,27.964,27.964,27.909,27.9518,229500.0
2009-05-08 13:55:00,45.71,45.72,45.62,45.64,123500.0,27.9518,27.9579,27.8967,27.909,123500.0
2009-05-08 14:00:00,45.65,45.76,45.65,45.73,122400.0,27.9151,27.9823,27.9151,27.964,122400.0
2009-05-08 14:05:00,45.73,45.76,45.7,45.71,129400.0,27.964,27.9823,27.9456,27.9518,129400.0
2009-05-08 14:10:00,45.7,45.79,45.69,45.76,181000.0,27.9456,28.0007,27.9395,27.9823,181000.0
2009-05-08 14:15:00,45.78,45.82,45.75,45.8,392700.0,27.9946,28.019,27.9762,28.0068,392700.0
2009-05-08 14:20:00,45.8,45.82,45.78,45.81,264100.0,28.0068,28.019,27.9946,28.0129,264100.0
2009-05-08 14:25:00,45.81,45.83,45.76,45.76,92400.0,28.0129,28.0251,27.9823,27.9823,92400.0
2009-05-08 14:30:00,45.76,45.84,45.76,45.84,121700.0,27.9823,28.0313,27.9823,28.0313,121700.0
2009-05-08 14:35:00,45.84,45.89,45.81,45.89,221800.0,28.0313,28.0618,28.0129,28.0618,221800.0
2009-05-08 14:40:00,45.89,45.9,45.84,45.87,178200.0,28.0618,28.0679,28.0313,28.0496,178200.0
2009-05-08 14:45:00,45.88,46.0,45.87,45.99,329100.0,28.0557,28.1291,28.0496,28.123,329100.0
2009-05-08 14:50:00,45.99,46.01,45.97,46.0,226800.0,28.123,28.1352,28.1108,28.1291,226800.0
2009-05-08 14:55:00,46.0,46.02,45.94,45.96,263400.0,28.1291,28.1413,28.0924,28.1046,263400.0
2009-05-08 15:00:00,45.96,46.0,45.94,45.96,165800.0,28.1046,28.1291,28.0924,28.1046,165800.0
2009-05-08 15:05:00,45.95,45.96,45.83,45.86,330500.0,28.0985,28.1046,28.0251,28.0435,330500.0
2009-05-08 15:10:00,45.86,45.89,45.79,45.79,339300.0,28.0435,28.0618,28.0007,28.0007,339300.0
2009-05-08 15:15:00,45.79,45.83,45.75,45.79,271200.0,28.0007,28.0251,27.9762,28.0007,271200.0
2009-05-08 15:20:00,45.78,45.88,45.78,45.86,276600.0,27.9946,28.0557,27.9946,28.0435,276600.0
2009-05-08 15:25:00,45.85,45.92,45.82,45.82,160200.0,28.0374,28.0802,28.019,28.019,160200.0
2009-05-08 15:30:00,45.82,45.87,45.77,45.78,335200.0,28.019,28.0496,27.9885,27.9946,335200.0
2009-05-08 15:35:00,45.78,45.85,45.76,45.81,294500.0,27.9946,28.0374,27.9823,28.0129,294500.0
2009-05-08 15:40:00,45.8,45.9,45.8,45.89,664700.0,28.0068,28.0679,28.0068,28.0618,664700.0
2009-05-08 15:45:00,45.9,45.9,45.85,45.87,302900.0,28.0679,28.0679,28.0374,28.0496,302900.0
2009-05-08 15:50:00,45.86,45.88,45.8,45.84,872400.0,28.0435,28.0557,28.0068,28.0313,872400.0
2009-05-08 15:55:00,45.84,45.95,45.82,45.9,1191300.0,28.0313,28.0985,28.019,28.0679,1191300.0
2009-05-11 09:30:00,44.84,44.91,44.79,44.89,454700.0,27.4198,27.4626,27.3892,27.4503,454700.0
2009-05-11 09:35:00,44.9,44.9,44.78,44.8,450700.0,27.4564,27.4564,27.3831,27.3953,450700.0
2009-05-11 09:40:00,44.81,44.87,44.67,44.67,624400.0,27.4014,27.4381,27.3158,27.3158,624400.0
2009-05-11 09:45:00,44.68,44.68,44.62,44.63,500300.0,27.3219,27.3219,27.2852,27.2913,500300.0
2009-05-11 09:50:00,44.64,44.78,44.64,44.74,247300.0,27.2975,27.3831,27.2975,27.3586,247300.0
2009-05-11 09:55:00,44.74,44.79,44.71,44.74,299700.0,27.3586,27.3892,27.3403,27.3586,299700.0
2009-05-11 10:00:00,44.75,44.81,44.68,44.78,336600.0,27.3647,27.4014,27.3219,27.3831,336600.0
2009-05-11 10:05:00,44.78,44.87,44.77,44.86,212300.0,27.3831,27.4381,27.377,27.432,212300.0
2009-05-11 10:10:00,44.85,44.97,44.83,44.97,103900.0,27.4259,27.4993,27.4136,27.4993,103900.0
2009-05-11 10:15:00,44.97,44.98,44.9,44.98,139300.0,27.4993,27.5054,27.4564,27.5054,139300.0
2009-05-11 10:20:00,44.97,45.02,44.93,44.94,242800.0,27.4993,27.5298,27.4748,27.4809,242800.0
2009-05-11 10:25:00,44.93,44.98,44.9,44.9,267100.0,27.4748,27.5054,27.4564,27.4564,267100.0
2009-05-11 10:30:00,44.9,44.95,44.81,44.92,256700.0,27.4564,27.487,27.4014,27.4687,256700.0
2009-05-11 10:35:00,44.91,45.07,44.91,44.99,159600.0,27.4626,27.5604,27.4626,27.5115,159600.0
2009-05-11 10:40:00,45.0,45.11,45.0,45.05,103900.0,27.5176,27.5849,27.5176,27.5482,103900.0
2009-05-11 10:45:00,45.04,45.08,45.02,45.02,183400.0,27.5421,27.5665,27.5298,27.5298,183400.0
2009-05-11 10:50:00,45.02,45.06,44.99,45.05,142900.0,27.5298,27.5543,27.5115,27.5482,142900.0
2009-05-11 10:55:00,45.05,45.05,44.96,44.98,235500.0,27.5482,27.5482,27.4931,27.5054,235500.0
2009-05-11 11:00:00,44.98,45.07,44.95,44.98,224900.0,27.5054,27.5604,27.487,27.5054,224900.0
2009-05-11 11:05:00,44.98,45.0,44.94,44.96,142300.0,27.5054,27.5176,27.4809,27.4931,142300.0
2009-05-11 11:10:00,44.96,45.04,44.94,45.04,133700.0,27.4931,27.5421,27.4809,27.5421,133700.0
2009-05-11 11:15:00,45.03,45.11,45.03,45.07,191900.0,27.5359,27.5849,27.5359,27.5604,191900.0
2009-05-11 11:20:00,45.07,45.08,45.02,45.06,132000.0,27.5604,27.5665,27.5298,27.5543,132000.0
2009-05-11 11:25:00,45.05,45.05,45.01,45.03,99300.0,27.5482,27.5482,27.5237,27.5359,99300.0
2009-05-11 11:30:00,45.03,45.09,45.0,45.02,274300.0,27.5359,27.5726,27.5176,27.5298,274300.0
2009-05-11 11:35:00,45.02,45.06,45.02,45.06,82200.0,27.5298,27.5543,27.5298,27.5543,82200.0
2009-05-11 11:40:00,45.05,45.08,45.02,45.06,112300.0,27.5482,27.5665,27.5298,27.5543,112300.0
2009-05-11 11:45:00,45.06,45.1,45.01,45.09,100200.0,27.5543,27.5787,27.5237,27.5726,100200.0
2009-05-11 11:50:00,45.09,45.1,45.04,45.06,76500.0,27.5726,27.5787,27.5421,27.5543,76500.0
2009-05-11 11:55:00,45.06,45.08,45.01,45.03,156100.0,27.5543,27.5665,27.5237,27.5359,156100.0
2009-05-11 12:00:00,45.02,45.02,44.95,44.98,107300.0,27.5298,27.5298,27.487,27.5054,107300.0
2009-05-11 12:05:00,44.99,45.04,44.98,45.0,65000.0,27.5115,27.5421,27.5054,27.5176,65000.0
2009-05-11 12:10:00,44.99,45.02,44.97,44.99,81200.0,27.5115,27.5298,27.4993,27.5115,81200.0
2009-05-11 12:15:00,44.99,45.05,44.98,45.05,67600.0,27.5115,27.5482,27.5054,27.5482,67600.0
2009-05-11 12:20:00,45.05,45.08,45.01,45.02,49900.0,27.5482,27.5665,27.5237,27.5298,49900.0
2009-05-11 12:25:00,45.02,45.08,45.01,45.04,55300.0,27.5298,27.5665,27.5237,27.5421,55300.0
2009-05-11 12:30:00,45.03,45.03,44.98,44.99,143800.0,27.5359,27.5359,27.5054,27.5115,143800.0
2009-05-11 12:35:00,44.99,45.03,44.98,45.02,66600.0,27.5115,27.5359,27.5054,27.5298,66600.0
2009-05-11 12:40:00,45.02,45.04,44.99,45.02,137400.0,27.5298,27.5421,27.5115,27.5298,137400.0
2009-05-11 12:45:00,45.02,45.03,44.96,44.96,154000.0,27.5298,27.5359,27.4931,27.4931,154000.0
2009-05-11 12:50:00,44.96,44.96,44.88,44.89,68400.0,27.4931,27.4931,27.4442,27.4503,68400.0
2009-05-11 12:55:00,44.89,44.92,44.88,44.89,60100.0,27.4503,27.4687,27.4442,27.4503,60100.0
2009-05-11 13:00:00,44.88,44.89,44.81,44.81,61300.0,27.4442,27.4503,27.4014,27.4014,61300.0
2009-05-11 13:05:00,44.81,44.87,44.81,44.85,119700.0,27.4014,27.4381,27.4014,27.4259,119700.0
2009-05-11 13:10:00,44.85,44.94,44.85,44.93,91200.0,27.4259,27.4809,27.4259,27.4748,91200.0
2009-05-11 13:15:00,44.93,44.97,44.91,44.96,49700.0,27.4748,27.4993,27.4626,27.4931,49700.0
2009-05-11 13:20:00,44.97,44.99,44.93,44.96,73400.0,27.4993,27.5115,27.4748,27.4931,73400.0
2009-05-11 13:25:00,44.96,44.99,44.93,44.97,92200.0,27.4931,27.5115,27.4748,27.4993,92200.0
2009-05-11 13:30:00,44.98,45.0,44.93,44.97,116500.0,27.5054,27.5176,27.4748,27.4993,116500.0
2009-05-11 13:35:00,44.97,45.11,44.95,45.1,446000.0,27.4993,27.5849,27.487,27.5787,446000.0
2009-05-11 13:40:00,45.1,45.11,45.05,45.06,57900.0,27.5787,27.5849,27.5482,27.5543,57900.0
2009-05-11 13:45:00,45.07,45.1,45.05,45.08,276100.0,27.5604,27.5787,27.5482,27.5665,276100.0
2009-05-11 13:50:00,45.08,45.1,45.07,45.09,35000.0,27.5665,27.5787,27.5604,27.5726,35000.0
2009-05-11 13:55:00,45.09,45.1,45.01,45.03,126600.0,27.5726,27.5787,27.5237,27.5359,126600.0
2009-05-11 14:00:00,45.02,45.03,44.94,44.96,175300.0,27.5298,27.5359,27.4809,27.4931,175300.0
2009-05-11 14:05:00,44.96,44.99,44.94,44.98,63100.0,27.4931,27.5115,27.4809,27.5054,63100.0
2009-05-11 14:10:00,44.99,45.0,44.97,44.98,122600.0,27.5115,27.5176,27.4993,27.5054,122600.0
2009-05-11 14:15:00,44.97,44.99,44.93,44.97,203700.0,27.4993,27.5115,27.4748,27.4993,203700.0
2009-05-11 14:20:00,44.98,44.99,44.93,44.97,157600.0,27.5054,27.5115,27.4748,27.4993,157600.0
2009-05-11 14:25:00,44.96,45.01,44.95,45.0,171400.0,27.4931,27.5237,27.487,27.5176,171400.0
2009-05-11 14:30:00,45.01,45.05,44.99,45.02,139900.0,27.5237,27.5482,27.5115,27.5298,139900.0
2009-05-11 14:35:00,45.01,45.04,44.96,44.98,201500.0,27.5237,27.5421,27.4931,27.5054,201500.0
2009-05-11 14:40:00,44.98,45.03,44.94,45.03,141500.0,27.5054,27.5359,27.4809,27.5359,141500.0
2009-05-11 14:45:00,45.02,45.06,45.0,45.06,264600.0,27.5298,27.5543,27.5176,27.5543,264600.0
2009-05-11 14:50:00,45.06,45.08,45.04,45.04,86700.0,27.5543,27.5665,27.5421,27.5421,86700.0
2009-05-11 14:55:00,45.03,45.04,45.0,45.03,129900.0,27.5359,27.5421,27.5176,27.5359,129900.0
2009-05-11 15:00:00,45.02,45.04,44.95,44.95,229100.0,27.5298,27.5421,27.487,27.487,229100.0
2009-05-11 15:05:00,44.94,44.99,44.94,44.99,138700.0,27.4809,27.5115,27.4809,27.5115,138700.0
2009-05-11 15:10:00,44.99,45.04,44.98,45.0,201400.0,27.5115,27.5421,27.5054,27.5176,201400.0
2009-05-11 15:15:00,45.0,45.04,44.97,44.98,311600.0,27.5176,27.5421,27.4993,27.5054,311600.0
2009-05-11 15:20:00,44.99,45.0,44.88,44.89,826800.0,27.5115,27.5176,27.4442,27.4503,826800.0
2009-05-11 15:25:00,44.89,44.95,44.88,44.94,177800.0,27.4503,27.487,27.4442,27.4809,177800.0
2009-05-11 15:30:00,44.93,44.94,44.86,44.87,216700.0,27.4748,27.4809,27.432,27.4381,216700.0
2009-05-11 15:35:00,44.86,44.92,44.86,44.86,526400.0,27.432,27.4687,27.432,27.432,526400.0
2009-05-11 15:40:00,44.86,44.93,44.84,44.9,290400.0,27.432,27.4748,27.4198,27.4564,290400.0
2009-05-11 15:45:00,44.89,44.94,44.88,44.91,307400.0,27.4503,27.4809,27.4442,27.4626,307400.0
2009-05-11 15:50:00,44.91,44.95,44.85,44.93,460200.0,27.4626,27.487,27.4259,27.4748,460200.0
2009-05-11 15:55:00,44.93,44.94,44.79,44.81,807700.0,27.4748,27.4809,27.3892,27.4014,807700.0
2009-05-12 09:30:00,45.38,45.46,45.35,45.42,594700.0,27.75,27.7989,27.7316,27.7744,594700.0
2009-05-12 09:35:00,45.43,45.49,45.24,45.24,475200.0,27.7805,27.8172,27.6644,27.6644,475200.0
2009-05-12 09:40:00,45.24,45.26,45.11,45.12,434900.0,27.6644,27.6766,27.5849,27.591,434900.0
2009-05-12 09:45:00,45.12,45.17,45.08,45.1,492600.0,27.591,27.6216,27.5665,27.5787,492600.0
2009-05-12 09:50:00,45.1,45.11,45.03,45.11,493100.0,27.5787,27.5849,27.5359,27.5849,493100.0
2009-05-12 09:55:00,45.11,45.15,45.11,45.12,502400.0,27.5849,27.6093,27.5849,27.591,502400.0
2009-05-12 10:00:00,45.11,45.14,45.08,45.12,484700.0,27.5849,27.6032,27.5665,27.591,484700.0
2009-05-12 10:05:00,45.12,45.15,45.07,45.09,359700.0,27.591,27.6093,27.5604,27.5726,359700.0
2009-05-12 10:10:00,45.08,45.08,44.94,44.94,219600.0,27.5665,27.5665,27.4809,27.4809,219600.0
2009-05-12 10:15:00,44.94,44.99,44.93,44.99,319500.0,27.4809,27.5115,27.4748,27.5115,319500.0
2009-05-12 10:20:00,44.98,45.1,44.98,45.08,202800.0,27.5054,27.5787,27.5054,27.5665,202800.0
2009-05-12 10:25:00,45.07,45.11,45.04,45.07,311100.0,27.5604,27.5849,27.5421,27.5604,311100.0
2009-05-12 10:30:00,45.07,45.07,44.98,45.01,193300.0,27.5604,27.5604,27.5054,27.5237,193300.0
2009-05-12 10:35:00,45.0,45.03,44.92,44.93,186600.0,27.5176,27.5359,27.4687,27.4748,186600.0
2009-05-12 10:40:00,44.93,45.02,44.89,45.02,509700.0,27.4748,27.5298,27.4503,27.5298,509700.0
2009-05-12 10:45:00,45.01,45.08,44.98,45.08,382500.0,27.5237,27.5665,27.5054,27.5665,382500.0
2009-05-12 10:50:00,45.07,45.07,45.02,45.05,228700.0,27.5604,27.5604,27.5298,27.5482,228700.0
2009-05-12 10:55:00,45.05,45.17,45.01,45.17,268200.0,27.5482,27.6216,27.5237,27.6216,268200.0
2009-05-12 11:00:00,45.17,45.24,45.16,45.21,273200.0,27.6216,27.6644,27.6154,27.646,273200.0
2009-05-12 11:05:00,45.21,45.25,45.12,45.13,253700.0,27.646,27.6705,27.591,27.5971,253700.0
2009-05-12 11:10:00,45.13,45.13,45.01,45.07,422500.0,27.5971,27.5971,27.5237,27.5604,422500.0
2009-05-12 11:15:00,45.07,45.12,45.01,45.07,157700.0,27.5604,27.591,27.5237,27.5604,157700.0
2009-05-12 11:20:00,45.07,45.07,44.93,44.93,308800.0,27.5604,27.5604,27.4748,27.4748,308800.0
2009-05-12 11:25:00,44.94,45.0,44.92,44.97,520000.0,27.4809,27.5176,27.4687,27.4993,520000.0
2009-05-12 11:30:00,44.97,45.03,44.96,44.99,414300.0,27.4993,27.5359,27.4931,27.5115,414300.0
2009-05-12 11:35:00,44.99,45.09,44.99,45.07,124200.0,27.5115,27.5726,27.5115,27.5604,124200.0
2009-05-12 11:40:00,45.06,45.1,45.04,45.07,157200.0,27.5543,27.5787,27.5421,27.5604,157200.0
2009-05-12 11:45:00,45.07,45.07,44.96,44.96,166700.0,27.5604,27.5604,27.4931,27.4931,166700.0
2009-05-12 11:50:00,44.95,44.99,44.93,44.98,300500.0,27.487,27.5115,27.4748,27.5054,300500.0
2009-05-12 11:55:00,44.97,45.01,44.95,45.01,233900.0,27.4993,27.5237,27.487,27.5237,233900.0
2009-05-12 12:00:00,45.0,45.06,44.98,45.04,178600.0,27.5176,27.5543,27.5054,27.5421,178600.0
2009-05-12 12:05:00,45.04,45.04,44.89,44.9,122200.0,27.5421,27.5421,27.4503,27.4564,122200.0
2009-05-12 12:10:00,44.9,44.93,44.86,44.86,150000.0,27.4564,27.4748,27.432,27.432,150000.0
2009-05-12 12:15:00,44.87,44.88,44.74,44.75,371500.0,27.4381,27.4442,27.3586,27.3647,371500.0
2009-05-12 12:20:00,44.75,44.8,44.75,44.78,396000.0,27.3647,27.3953,27.3647,27.3831,396000.0
2009-05-12 12:25:00,44.78,44.84,44.77,44.82,229700.0,27.3831,27.4198,27.377,27.4075,229700.0
2009-05-12 12:30:00,44.82,44.83,44.78,44.79,372400.0,27.4075,27.4136,27.3831,27.3892,372400.0
2009-05-12 12:35:00,44.78,44.79,44.75,44.77,114500.0,27.3831,27.3892,27.3647,27.377,114500.0
2009-05-12 12:40:00,44.77,44.78,44.72,44.72,162600.0,27.377,27.3831,27.3464,27.3464,162600.0
2009-05-12 12:45:00,44.72,44.78,44.72,44.77,284500.0,27.3464,27.3831,27.3464,27.377,284500.0
2009-05-12 12:50:00,44.77,44.79,44.72,44.72,123300.0,27.377,27.3892,27.3464,27.3464,123300.0
2009-05-12 12:55:00,44.73,44.74,44.67,44.7,169600.0,27.3525,27.3586,27.3158,27.3341,169600.0
2009-05-12 13:00:00,44.7,44.73,44.67,44.72,517300.0,27.3341,27.3525,27.3158,27.3464,517300.0
2009-05-12 13:05:00,44.72,44.73,44.69,44.7,404400.0,27.3464,27.3525,27.328,27.3341,404400.0
2009-05-12 13:10:00,44.71,44.76,44.71,44.73,222500.0,27.3403,27.3708,27.3403,27.3525,222500.0
2009-05-12 13:15:00,44.73,44.78,44.73,44.78,180200.0,27.3525,27.3831,27.3525,27.3831,180200.0
2009-05-12 13:20:00,44.78,44.82,44.77,44.81,159800.0,27.3831,27.4075,27.377,27.4014,159800.0
2009-05-12 13:25:00,44.81,44.82,44.78,44.79,100100.0,27.4014,27.4075,27.3831,27.3892,100100.0
2009-05-12 13:30:00,44.8,44.8,44.77,44.8,73400.0,27.3953,27.3953,27.377,27.3953,73400.0
2009-05-12 13:35:00,44.8,44.92,44.79,44.91,123600.0,27.3953,27.4687,27.3892,27.4626,123600.0
2009-05-12 13:40:00,44.91,44.92,44.88,44.89,133100.0,27.4626,27.4687,27.4442,27.4503,133100.0
2009-05-12 13:45:00,44.89,44.92,44.86,44.92,243700.0,27.4503,27.4687,27.432,27.4687,243700.0
2009-05-12 13:50:00,44.92,44.95,44.9,44.93,194000.0,27.4687,27.487,27.4564,27.4748,194000.0
2009-05-12 13:55:00,44.93,44.93,44.84,44.86,426500.0,27.4748,27.4748,27.4198,27.432,426500.0
2009-05-12 14:00:00,44.86,44.91,44.83,44.9,187200.0,27.432,27.4626,27.4136,27.4564,187200.0
2009-05-12 14:05:00,44.91,44.97,44.9,44.94,570500.0,27.4626,27.4993,27.4564,27.4809,570500.0
2009-05-12 14:10:00,44.94,44.95,44.9,44.93,398300.0,27.4809,27.487,27.4564,27.4748,398300.0
2009-05-12 14:15:00,44.93,44.96,44.91,44.95,213800.0,27.4748,27.4931,27.4626,27.487,213800.0
2009-05-12 14:20:00,44.95,45.0,44.95,44.97,292500.0,27.487,27.5176,27.487,27.4993,292500.0
2009-05-12 14:25:00,44.98,44.99,44.92,44.95,251900.0,27.5054,27.5115,27.4687,27.487,251900.0
2009-05-12 14:30:00,44.95,44.97,44.91,44.97,170500.0,27.487,27.4993,27.4626,27.4993,170500.0
2009-05-12 14:35:00,44.96,45.08,44.96,45.08,305900.0,27.4931,27.5665,27.4931,27.5665,305900.0
2009-05-12 14:40:00,45.09,45.14,45.07,45.14,258000.0,27.5726,27.6032,27.5604,27.6032,258000.0
2009-05-12 14:45:00,45.12,45.12,45.06,45.09,288800.0,27.591,27.591,27.5543,27.5726,288800.0
2009-05-12 14:50:00,45.09,45.19,45.09,45.17,227300.0,27.5726,27.6338,27.5726,27.6216,227300.0
2009-05-12 14:55:00,45.17,45.29,45.17,45.24,420500.0,27.6216,27.6949,27.6216,27.6644,420500.0
2009-05-12 15:00:00,45.24,45.37,45.24,45.3,523600.0,27.6644,27.7439,27.6644,27.701,523600.0
2009-05-12 15:05:00,45.3,45.35,45.28,45.3,380300.0,27.701,27.7316,27.6888,27.701,380300.0
2009-05-12 15:10:00,45.31,45.32,45.24,45.27,177900.0,27.7072,27.7133,27.6644,27.6827,177900.0
2009-05-12 15:15:00,45.27,45.32,45.25,45.28,771300.0,27.6827,27.7133,27.6705,27.6888,771300.0
2009-05-12 15:20:00,45.28,45.36,45.25,45.35,146000.0,27.6888,27.7377,27.6705,27.7316,146000.0
2009-05-12 15:25:00,45.35,45.44,45.35,45.38,509700.0,27.7316,27.7867,27.7316,27.75,509700.0
2009-05-12 15:30:00,45.39,45.41,45.28,45.28,332800.0,27.7561,27.7683,27.6888,27.6888,332800.0
2009-05-12 15:35:00,45.29,45.35,45.26,45.26,322000.0,27.6949,27.7316,27.6766,27.6766,322000.0
2009-05-12 15:40:00,45.27,45.29,45.17,45.19,417500.0,27.6827,27.6949,27.6216,27.6338,417500.0
2009-05-12 15:45:00,45.2,45.25,45.16,45.18,460100.0,27.6399,27.6705,27.6154,27.6277,460100.0
2009-05-12 15:50:00,45.17,45.22,45.12,45.13,748500.0,27.6216,27.6521,27.591,27.5971,748500.0
2009-05-12 15:55:00,45.14,45.25,45.1,45.24,1218100.0,27.6032,27.6705,27.5787,27.6644,1218100.0
2009-05-13 09:30:00,44.22,44.23,44.08,44.15,1052900.0,27.0406,27.0467,26.955,26.9978,1052900.0
2009-05-13 09:35:00,44.15,44.16,43.99,44.01,497100.0,26.9978,27.0039,26.9,26.9122,497100.0
2009-05-13 09:40:00,44.02,44.08,43.97,44.05,304800.0,26.9183,26.955,26.8878,26.9367,304800.0
2009-05-13 09:45:00,44.05,44.12,43.99,44.11,617600.0,26.9367,26.9795,26.9,26.9734,617600.0
2009-05-13 09:50:00,44.1,44.15,44.04,44.09,254100.0,26.9672,26.9978,26.9306,26.9611,254100.0
2009-05-13 09:55:00,44.1,44.15,44.06,44.12,334400.0,26.9672,26.9978,26.9428,26.9795,334400.0
2009-05-13 10:00:00,44.11,44.11,43.96,44.0,302100.0,26.9734,26.9734,26.8816,26.9061,302100.0
2009-05-13 10:05:00,44.01,44.07,43.99,44.05,206200.0,26.9122,26.9489,26.9,26.9367,206200.0
2009-05-13 10:10:00,44.05,44.15,44.05,44.14,382400.0,26.9367,26.9978,26.9367,26.9917,382400.0
2009-05-13 10:15:00,44.14,44.25,44.14,44.19,297500.0,26.9917,27.059,26.9917,27.0223,297500.0
2009-05-13 10:20:00,44.18,44.21,44.1,44.2,172000.0,27.0162,27.0345,26.9672,27.0284,172000.0
2009-05-13 10:25:00,44.19,44.23,44.14,44.21,267600.0,27.0223,27.0467,26.9917,27.0345,267600.0
2009-05-13 10:30:00,44.22,44.26,44.17,44.24,320300.0,27.0406,27.0651,27.0101,27.0529,320300.0
2009-05-13 10:35:00,44.24,44.28,44.17,44.2,276300.0,27.0529,27.0773,27.0101,27.0284,276300.0
2009-05-13 10:40:00,44.19,44.2,44.07,44.08,248400.0,27.0223,27.0284,26.9489,26.955,248400.0
2009-05-13 10:45:00,44.06,44.06,43.98,44.06,184900.0,26.9428,26.9428,26.8939,26.9428,184900.0
2009-05-13 10:50:00,44.06,44.11,44.02,44.05,133200.0,26.9428,26.9734,26.9183,26.9367,133200.0
2009-05-13 10:55:00,44.06,44.08,43.99,43.99,148700.0,26.9428,26.955,26.9,26.9,148700.0
2009-05-13 11:00:00,43.99,44.03,43.95,44.0,243300.0,26.9,26.9244,26.8755,26.9061,243300.0
2009-05-13 11:05:00,44.01,44.03,43.93,43.95,183100.0,26.9122,26.9244,26.8633,26.8755,183100.0
2009-05-13 11:10:00,43.95,44.03,43.95,44.0,289100.0,26.8755,26.9244,26.8755,26.9061,289100.0
2009-05-13 11:15:00,43.99,44.02,43.93,43.99,209800.0,26.9,26.9183,26.8633,26.9,209800.0
2009-05-13 11:20:00,44.0,44.04,43.98,44.02,302200.0,26.9061,26.9306,26.8939,26.9183,302200.0
2009-05-13 11:25:00,44.02,44.05,44.01,44.04,209100.0,26.9183,26.9367,26.9122,26.9306,209100.0
2009-05-13 11:30:00,44.04,44.05,43.99,44.04,286400.0,26.9306,26.9367,26.9,26.9306,286400.0
2009-05-13 11:35:00,44.04,44.04,43.89,43.89,235100.0,26.9306,26.9306,26.8388,26.8388,235100.0
2009-05-13 11:40:00,43.88,43.92,43.86,43.88,160700.0,26.8327,26.8572,26.8205,26.8327,160700.0
2009-05-13 11:45:00,43.89,43.92,43.87,43.91,177600.0,26.8388,26.8572,26.8266,26.8511,177600.0
2009-05-13 11:50:00,43.91,43.94,43.9,43.94,137600.0,26.8511,26.8694,26.8449,26.8694,137600.0
2009-05-13 11:55:00,43.94,43.97,43.92,43.95,215100.0,26.8694,26.8878,26.8572,26.8755,215100.0
2009-05-13 12:00:00,43.95,44.0,43.93,43.97,226900.0,26.8755,26.9061,26.8633,26.8878,226900.0
2009-05-13 12:05:00,43.97,44.0,43.97,44.0,89600.0,26.8878,26.9061,26.8878,26.9061,89600.0
2009-05-13 12:10:00,44.01,44.13,43.99,44.12,143900.0,26.9122,26.9856,26.9,26.9795,143900.0
2009-05-13 12:15:00,44.11,44.11,44.04,44.07,134400.0,26.9734,26.9734,26.9306,26.9489,134400.0
2009-05-13 12:20:00,44.08,44.1,44.05,44.07,140000.0,26.955,26.9672,26.9367,26.9489,140000.0
2009-05-13 12:25:00,44.07,44.07,44.03,44.06,95200.0,26.9489,26.9489,26.9244,26.9428,95200.0
2009-05-13 12:30:00,44.06,44.07,43.96,43.98,105400.0,26.9428,26.9489,26.8816,26.8939,105400.0
2009-05-13 12:35:00,43.97,44.0,43.96,43.99,79700.0,26.8878,26.9061,26.8816,26.9,79700.0
2009-05-13 12:40:00,44.0,44.0,43.95,43.96,71400.0,26.9061,26.9061,26.8755,26.8816,71400.0
2009-05-13 12:45:00,43.95,43.96,43.9,43.93,92900.0,26.8755,26.8816,26.8449,26.8633,92900.0
2009-05-13 12:50:00,43.93,43.94,43.87,43.9,111100.0,26.8633,26.8694,26.8266,26.8449,111100.0
2009-05-13 12:55:00,43.89,43.9,43.79,43.8,130800.0,26.8388,26.8449,26.7777,26.7838,130800.0
2009-05-13 13:00:00,43.79,43.8,43.75,43.79,203300.0,26.7777,26.7838,26.7532,26.7777,203300.0
2009-05-13 13:05:00,43.79,43.79,43.67,43.69,182700.0,26.7777,26.7777,26.7043,26.7165,182700.0
2009-05-13 13:10:00,43.68,43.71,43.65,43.7,89400.0,26.7104,26.7288,26.6921,26.7226,89400.0
2009-05-13 13:15:00,43.71,43.74,43.7,43.73,95900.0,26.7288,26.7471,26.7226,26.741,95900.0
2009-05-13 13:20:00,43.73,43.77,43.71,43.73,108200.0,26.741,26.7655,26.7288,26.741,108200.0
2009-05-13 13:25:00,43.72,43.74,43.64,43.64,172600.0,26.7349,26.7471,26.686,26.686,172600.0
2009-05-13 13:30:00,43.64,43.66,43.58,43.65,144000.0,26.686,26.6982,26.6493,26.6921,144000.0
2009-05-13 13:35:00,43.65,43.7,43.63,43.69,186400.0,26.6921,26.7226,26.6798,26.7165,186400.0
2009-05-13 13:40:00,43.68,43.71,43.67,43.67,212400.0,26.7104,26.7288,26.7043,26.7043,212400.0
2009-05-13 13:45:00,43.68,43.72,43.66,43.72,374200.0,26.7104,26.7349,26.6982,26.7349,374200.0
2009-05-13 13:50:00,43.72,43.81,43.71,43.8,682900.0,26.7349,26.7899,26.7288,26.7838,682900.0
2009-05-13 13:55:00,43.8,43.82,43.76,43.81,149600.0,26.7838,26.796,26.7593,26.7899,149600.0
2009-05-13 14:00:00,43.8,43.81,43.71,43.72,261500.0,26.7838,26.7899,26.7288,26.7349,261500.0
2009-05-13 14:05:00,43.73,43.76,43.71,43.76,91900.0,26.741,26.7593,26.7288,26.7593,91900.0
2009-05-13 14:10:00,43.75,43.82,43.73,43.76,299500.0,26.7532,26.796,26.741,26.7593,299500.0
2009-05-13 14:15:00,43.76,43.76,43.65,43.65,130200.0,26.7593,26.7593,26.6921,26.6921,130200.0
2009-05-13 14:20:00,43.65,43.68,43.63,43.66,319900.0,26.6921,26.7104,26.6798,26.6982,319900.0
2009-05-13 14:25:00,43.66,43.75,43.65,43.7,155700.0,26.6982,26.7532,26.6921,26.7226,155700.0
2009-05-13 14:30:00,43.7,43.7,43.64,43.65,329100.0,26.7226,26.7226,26.686,26.6921,329100.0
2009-05-13 14:35:00,43.66,43.7,43.65,43.7,121100.0,26.6982,26.7226,26.6921,26.7226,121100.0
2009-05-13 14:40:00,43.69,43.75,43.67,43.74,182200.0,26.7165,26.7532,26.7043,26.7471,182200.0
2009-05-13 14:45:00,43.73,43.74,43.7,43.73,174900.0,26.741,26.7471,26.7226,26.741,174900.0
2009-05-13 14:50:00,43.73,43.79,43.72,43.78,183500.0,26.741,26.7777,26.7349,26.7716,183500.0
2009-05-13 14:55:00,43.78,43.84,43.77,43.83,259800.0,26.7716,26.8083,26.7655,26.8021,259800.0
2009-05-13 15:00:00,43.84,43.86,43.7,43.71,202000.0,26.8083,26.8205,26.7226,26.7288,202000.0
2009-05-13 15:05:00,43.7,43.75,43.69,43.75,165900.0,26.7226,26.7532,26.7165,26.7532,165900.0
2009-05-13 15:10:00,43.74,43.78,43.69,43.7,346500.0,26.7471,26.7716,26.7165,26.7226,346500.0
2009-05-13 15:15:00,43.71,43.73,43.68,43.73,212800.0,26.7288,26.741,26.7104,26.741,212800.0
2009-05-13 15:20:00,43.72,43.76,43.64,43.73,471500.0,26.7349,26.7593,26.686,26.741,471500.0
2009-05-13 15:25:00,43.73,43.74,43.59,43.65,421200.0,26.741,26.7471,26.6554,26.6921,421200.0
2009-05-13 15:30:00,43.64,43.71,43.62,43.7,431100.0,26.686,26.7288,26.6737,26.7226,431100.0
2009-05-13 15:35:00,43.7,43.74,43.64,43.65,739700.0,26.7226,26.7471,26.686,26.6921,739700.0
2009-05-13 15:40:00,43.66,43.71,43.62,43.67,622000.0,26.6982,26.7288,26.6737,26.7043,622000.0
2009-05-13 15:45:00,43.66,43.84,43.66,43.81,567300.0,26.6982,26.8083,26.6982,26.7899,567300.0
2009-05-13 15:50:00,43.81,43.83,43.69,43.77,589000.0,26.7899,26.8021,26.7165,26.7655,589000.0
2009-05-13 15:55:00,43.76,43.78,43.71,43.73,813100.0,26.7593,26.7716,26.7288,26.741,813100.0
2009-05-14 09:30:00,43.69,43.83,43.66,43.82,514200.0,26.7165,26.8021,26.6982,26.796,514200.0
2009-05-14 09:35:00,43.81,43.91,43.69,43.69,780900.0,26.7899,26.8511,26.7165,26.7165,780900.0
2009-05-14 09:40:00,43.69,43.84,43.69,43.78,428200.0,26.7165,26.8083,26.7165,26.7716,428200.0
2009-05-14 09:45:00,43.79,43.85,43.63,43.63,291600.0,26.7777,26.8144,26.6798,26.6798,291600.0
2009-05-14 09:50:00,43.63,43.69,43.59,43.6,323900.0,26.6798,26.7165,26.6554,26.6615,323900.0
2009-05-14 09:55:00,43.6,43.7,43.58,43.7,220800.0,26.6615,26.7226,26.6493,26.7226,220800.0
2009-05-14 10:00:00,43.7,43.88,43.7,43.86,487500.0,26.7226,26.8327,26.7226,26.8205,487500.0
2009-05-14 10:05:00,43.87,43.97,43.84,43.87,282800.0,26.8266,26.8878,26.8083,26.8266,282800.0
2009-05-14 10:10:00,43.86,43.98,43.85,43.93,263100.0,26.8205,26.8939,26.8144,26.8633,263100.0
2009-05-14 10:15:00,43.93,44.0,43.9,43.92,332800.0,26.8633,26.9061,26.8449,26.8572,332800.0
2009-05-14 10:20:00,43.93,43.97,43.83,43.86,353500.0,26.8633,26.8878,26.8021,26.8205,353500.0
2009-05-14 10:25:00,43.87,43.92,43.82,43.83,363700.0,26.8266,26.8572,26.796,26.8021,363700.0
2009-05-14 10:30:00,43.83,43.93,43.83,43.92,360400.0,26.8021,26.8633,26.8021,26.8572,360400.0
2009-05-14 10:35:00,43.92,44.01,43.83,43.84,318500.0,26.8572,26.9122,26.8021,26.8083,318500.0
2009-05-14 10:40:00,43.83,43.88,43.83,43.86,433800.0,26.8021,26.8327,26.8021,26.8205,433800.0
2009-05-14 10:45:00,43.85,43.87,43.77,43.78,331500.0,26.8144,26.8266,26.7655,26.7716,331500.0
2009-05-14 10:50:00,43.8,43.9,43.79,43.85,291200.0,26.7838,26.8449,26.7777,26.8144,291200.0
2009-05-14 10:55:00,43.84,43.9,43.82,43.89,168500.0,26.8083,26.8449,26.796,26.8388,168500.0
2009-05-14 11:00:00,43.89,43.96,43.87,43.92,292500.0,26.8388,26.8816,26.8266,26.8572,292500.0
2009-05-14 11:05:00,43.92,43.97,43.92,43.96,206000.0,26.8572,26.8878,26.8572,26.8816,206000.0
2009-05-14 11:10:00,43.95,44.08,43.95,44.06,296000.0,26.8755,26.955,26.8755,26.9428,296000.0
2009-05-14 11:15:00,44.06,44.13,44.05,44.09,336700.0,26.9428,26.9856,26.9367,26.9611,336700.0
2009-05-14 11:20:00,44.09,44.13,44.07,44.07,231800.0,26.9611,26.9856,26.9489,26.9489,231800.0
2009-05-14 11:25:00,44.07,44.13,44.05,44.08,182800.0,26.9489,26.9856,26.9367,26.955,182800.0
2009-05-14 11:30:00,44.09,44.16,44.09,44.12,289600.0,26.9611,27.0039,26.9611,26.9795,289600.0
2009-05-14 11:35:00,44.11,44.14,44.07,44.13,134100.0,26.9734,26.9917,26.9489,26.9856,134100.0
2009-05-14 11:40:00,44.14,44.17,44.11,44.14,176400.0,26.9917,27.0101,26.9734,26.9917,176400.0
2009-05-14 11:45:00,44.14,44.14,44.07,44.1,310900.0,26.9917,26.9917,26.9489,26.9672,310900.0
2009-05-14 11:50:00,44.1,44.12,44.05,44.06,286700.0,26.9672,26.9795,26.9367,26.9428,286700.0
2009-05-14 11:55:00,44.06,44.13,44.06,44.11,166800.0,26.9428,26.9856,26.9428,26.9734,166800.0
2009-05-14 12:00:00,44.11,44.2,44.11,44.15,156800.0,26.9734,27.0284,26.9734,26.9978,156800.0
2009-05-14 12:05:00,44.16,44.2,44.14,44.2,124800.0,27.0039,27.0284,26.9917,27.0284,124800.0
2009-05-14 12:10:00,44.21,44.31,44.2,44.28,256600.0,27.0345,27.0957,27.0284,27.0773,256600.0
2009-05-14 12:15:00,44.29,44.32,44.28,44.28,143000.0,27.0834,27.1018,27.0773,27.0773,143000.0
2009-05-14 12:20:00,44.29,44.33,44.27,44.32,65700.0,27.0834,27.1079,27.0712,27.1018,65700.0
2009-05-14 12:25:00,44.32,44.32,44.25,44.27,100300.0,27.1018,27.1018,27.059,27.0712,100300.0
2009-05-14 12:30:00,44.27,44.35,44.25,44.32,137300.0,27.0712,27.1201,27.059,27.1018,137300.0
2009-05-14 12:35:00,44.33,44.37,44.32,44.35,76900.0,27.1079,27.1324,27.1018,27.1201,76900.0
2009-05-14 12:40:00,44.35,44.36,44.29,44.31,113500.0,27.1201,27.1262,27.0834,27.0957,113500.0
2009-05-14 12:45:00,44.31,44.34,44.29,44.33,128700.0,27.0957,27.114,27.0834,27.1079,128700.0
2009-05-14 12:50:00,44.33,44.39,44.31,44.39,88900.0,27.1079,27.1446,27.0957,27.1446,88900.0
2009-05-14 12:55:00,44.39,44.39,44.33,44.33,159700.0,27.1446,27.1446,27.1079,27.1079,159700.0
2009-05-14 13:00:00,44.33,44.37,44.3,44.37,93900.0,27.1079,27.1324,27.0895,27.1324,93900.0
2009-05-14 13:05:00,44.36,44.37,44.32,44.33,125000.0,27.1262,27.1324,27.1018,27.1079,125000.0
2009-05-14 13:10:00,44.34,44.34,44.23,44.24,157200.0,27.114,27.114,27.0467,27.0529,157200.0
2009-05-14 13:15:00,44.24,44.27,44.21,44.23,125500.0,27.0529,27.0712,27.0345,27.0467,125500.0
2009-05-14 13:20:00,44.23,44.25,44.2,44.2,85100.0,27.0467,27.059,27.0284,27.0284,85100.0
2009-05-14 13:25:00,44.19,44.25,44.18,44.22,121900.0,27.0223,27.059,27.0162,27.0406,121900.0
2009-05-14 13:30:00,44.22,44.24,44.2,44.23,96200.0,27.0406,27.0529,27.0284,27.0467,96200.0
2009-05-14 13:35:00,44.23,44.27,44.23,44.26,305800.0,27.0467,27.0712,27.0467,27.0651,305800.0
2009-05-14 13:40:00,44.25,44.27,44.21,44.22,283800.0,27.059,27.0712,27.0345,27.0406,283800.0
2009-05-14 13:45:00,44.22,44.24,44.21,44.23,154000.0,27.0406,27.0529,27.0345,27.0467,154000.0
2009-05-14 13:50:00,44.23,44.3,44.23,44.28,279300.0,27.0467,27.0895,27.0467,27.0773,279300.0
2009-05-14 13:55:00,44.28,44.28,44.2,44.21,208800.0,27.0773,27.0773,27.0284,27.0345,208800.0
2009-05-14 14:00:00,44.21,44.28,44.21,44.26,619600.0,27.0345,27.0773,27.0345,27.0651,619600.0
2009-05-14 14:05:00,44.26,44.3,44.26,44.27,282100.0,27.0651,27.0895,27.0651,27.0712,282100.0
2009-05-14 14:10:00,44.28,44.31,44.26,44.28,368700.0,27.0773,27.0957,27.0651,27.0773,368700.0
2009-05-14 14:15:00,44.29,44.34,44.28,44.33,278000.0,27.0834,27.114,27.0773,27.1079,278000.0
2009-05-14 14:20:00,44.34,44.42,44.34,44.39,536300.0,27.114,27.1629,27.114,27.1446,536300.0
2009-05-14 14:25:00,44.39,44.4,44.32,44.36,1058900.0,27.1446,27.1507,27.1018,27.1262,1058900.0
2009-05-14 14:30:00,44.37,44.39,44.35,44.36,428400.0,27.1324,27.1446,27.1201,27.1262,428400.0
2009-05-14 14:35:00,44.37,44.44,44.36,44.44,838100.0,27.1324,27.1752,27.1262,27.1752,838100.0
2009-05-14 14:40:00,44.44,44.46,44.41,44.44,848000.0,27.1752,27.1874,27.1568,27.1752,848000.0
2009-05-14 14:45:00,44.45,44.46,44.38,44.4,622500.0,27.1813,27.1874,27.1385,27.1507,622500.0
2009-05-14 14:50:00,44.4,44.41,44.37,44.37,283400.0,27.1507,27.1568,27.1324,27.1324,283400.0
2009-05-14 14:55:00,44.37,44.45,44.34,44.4,442300.0,27.1324,27.1813,27.114,27.1507,442300.0
2009-05-14 15:00:00,44.39,44.44,44.38,44.41,556400.0,27.1446,27.1752,27.1385,27.1568,556400.0
2009-05-14 15:05:00,44.41,44.42,44.34,44.37,435100.0,27.1568,27.1629,27.114,27.1324,435100.0
2009-05-14 15:10:00,44.37,44.38,44.32,44.35,502900.0,27.1324,27.1385,27.1018,27.1201,502900.0
2009-05-14 15:15:00,44.35,44.42,44.31,44.38,285600.0,27.1201,27.1629,27.0957,27.1385,285600.0
2009-05-14 15:20:00,44.39,44.4,44.32,44.35,493900.0,27.1446,27.1507,27.1018,27.1201,493900.0
2009-05-14 15:25:00,44.35,44.41,44.34,44.36,430100.0,27.1201,27.1568,27.114,27.1262,430100.0
2009-05-14 15:30:00,44.36,44.36,44.21,44.22,364400.0,27.1262,27.1262,27.0345,27.0406,364400.0
2009-05-14 15:35:00,44.22,44.27,44.15,44.18,303000.0,27.0406,27.0712,26.9978,27.0162,303000.0
2009-05-14 15:40:00,44.19,44.25,44.17,44.22,621600.0,27.0223,27.059,27.0101,27.0406,621600.0
2009-05-14 15:45:00,44.2,44.31,44.2,44.29,627500.0,27.0284,27.0957,27.0284,27.0834,627500.0
2009-05-14 15:50:00,44.29,44.33,44.19,44.2,946300.0,27.0834,27.1079,27.0223,27.0284,946300.0
2009-05-14 15:55:00,44.2,44.2,44.13,44.14,1021600.0,27.0284,27.0284,26.9856,26.9917,1021600.0
2009-05-15 09:30:00,44.26,44.43,44.19,44.43,504800.0,27.0651,27.169,27.0223,27.169,504800.0
2009-05-15 09:35:00,44.44,44.48,44.32,44.35,493300.0,27.1752,27.1996,27.1018,27.1201,493300.0
2009-05-15 09:40:00,44.35,44.36,44.22,44.31,445200.0,27.1201,27.1262,27.0406,27.0957,445200.0
2009-05-15 09:45:00,44.31,44.4,44.26,44.39,442900.0,27.0957,27.1507,27.0651,27.1446,442900.0
2009-05-15 09:50:00,44.38,44.46,44.33,44.45,204100.0,27.1385,27.1874,27.1079,27.1813,204100.0
2009-05-15 09:55:00,44.46,44.49,44.36,44.39,464500.0,27.1874,27.2057,27.1262,27.1446,464500.0
2009-05-15 10:00:00,44.39,44.4,44.24,44.26,256800.0,27.1446,27.1507,27.0529,27.0651,256800.0
2009-05-15 10:05:00,44.27,44.36,44.24,44.36,252800.0,27.0712,27.1262,27.0529,27.1262,252800.0
2009-05-15 10:10:00,44.36,44.38,44.18,44.25,343900.0,27.1262,27.1385,27.0162,27.059,343900.0
2009-05-15 10:15:00,44.25,44.31,44.19,44.28,260700.0,27.059,27.0957,27.0223,27.0773,260700.0
2009-05-15 10:20:00,44.28,44.31,44.24,44.31,247000.0,27.0773,27.0957,27.0529,27.0957,247000.0
2009-05-15 10:25:00,44.31,44.4,44.31,44.37,152000.0,27.0957,27.1507,27.0957,27.1324,152000.0
2009-05-15 10:30:00,44.36,44.49,44.32,44.49,181500.0,27.1262,27.2057,27.1018,27.2057,181500.0
2009-05-15 10:35:00,44.5,44.56,44.48,44.56,153800.0,27.2118,27.2485,27.1996,27.2485,153800.0
2009-05-15 10:40:00,44.56,44.57,44.52,44.53,244100.0,27.2485,27.2547,27.2241,27.2302,244100.0
2009-05-15 10:45:00,44.53,44.55,44.49,44.5,147400.0,27.2302,27.2424,27.2057,27.2118,147400.0
2009-05-15 10:50:00,44.5,44.53,44.45,44.46,116400.0,27.2118,27.2302,27.1813,27.1874,116400.0
2009-05-15 10:55:00,44.46,44.49,44.43,44.43,170600.0,27.1874,27.2057,27.169,27.169,170600.0
2009-05-15 11:00:00,44.43,44.48,44.42,44.46,113000.0,27.169,27.1996,27.1629,27.1874,113000.0
2009-05-15 11:05:00,44.46,44.47,44.39,44.4,223300.0,27.1874,27.1935,27.1446,27.1507,223300.0
2009-05-15 11:10:00,44.39,44.45,44.38,44.42,229000.0,27.1446,27.1813,27.1385,27.1629,229000.0
2009-05-15 11:15:00,44.42,44.45,44.39,44.43,131600.0,27.1629,27.1813,27.1446,27.169,131600.0
2009-05-15 11:20:00,44.43,44.44,44.36,44.38,70000.0,27.169,27.1752,27.1262,27.1385,70000.0
2009-05-15 11:25:00,44.38,44.39,44.32,44.35,179100.0,27.1385,27.1446,27.1018,27.1201,179100.0
2009-05-15 11:30:00,44.35,44.41,44.3,44.4,1003700.0,27.1201,27.1568,27.0895,27.1507,1003700.0
2009-05-15 11:35:00,44.41,44.43,44.3,44.3,375900.0,27.1568,27.169,27.0895,27.0895,375900.0
2009-05-15 11:40:00,44.29,44.3,44.17,44.17,254000.0,27.0834,27.0895,27.0101,27.0101,254000.0
2009-05-15 11:45:00,44.17,44.21,44.14,44.17,246000.0,27.0101,27.0345,26.9917,27.0101,246000.0
2009-05-15 11:50:00,44.16,44.16,44.08,44.1,150900.0,27.0039,27.0039,26.955,26.9672,150900.0
2009-05-15 11:55:00,44.11,44.12,43.97,43.97,279000.0,26.9734,26.9795,26.8878,26.8878,279000.0
2009-05-15 12:00:00,43.97,44.02,43.94,44.0,247000.0,26.8878,26.9183,26.8694,26.9061,247000.0
2009-05-15 12:05:00,43.99,44.49,43.98,43.99,244100.0,26.9,27.2057,26.8939,26.9,244100.0
2009-05-15 12:10:00,44.0,44.03,43.98,44.01,93600.0,26.9061,26.9244,26.8939,26.9122,93600.0
2009-05-15 12:15:00,44.01,44.02,43.92,43.93,136500.0,26.9122,26.9183,26.8572,26.8633,136500.0
2009-05-15 12:20:00,43.94,44.01,43.93,44.0,94600.0,26.8694,26.9122,26.8633,26.9061,94600.0
2009-05-15 12:25:00,44.0,44.05,43.98,44.0,149900.0,26.9061,26.9367,26.8939,26.9061,149900.0
2009-05-15 12:30:00,44.0,44.03,44.0,44.01,48500.0,26.9061,26.9244,26.9061,26.9122,48500.0
2009-05-15 12:35:00,44.01,44.02,43.95,44.02,113000.0,26.9122,26.9183,26.8755,26.9183,113000.0
2009-05-15 12:40:00,44.01,44.04,43.99,44.01,63900.0,26.9122,26.9306,26.9,26.9122,63900.0
2009-05-15 12:45:00,44.01,44.03,43.95,43.96,70600.0,26.9122,26.9244,26.8755,26.8816,70600.0
2009-05-15 12:50:00,43.97,44.0,43.91,43.91,125900.0,26.8878,26.9061,26.8511,26.8511,125900.0
2009-05-15 12:55:00,43.91,43.93,43.87,43.9,102900.0,26.8511,26.8633,26.8266,26.8449,102900.0
2009-05-15 13:00:00,43.9,43.91,43.87,43.89,88200.0,26.8449,26.8511,26.8266,26.8388,88200.0
2009-05-15 13:05:00,43.89,43.93,43.89,43.91,88200.0,26.8388,26.8633,26.8388,26.8511,88200.0
2009-05-15 13:10:00,43.91,43.91,43.86,43.9,174900.0,26.8511,26.8511,26.8205,26.8449,174900.0
2009-05-15 13:15:00,43.91,44.0,43.91,43.96,140500.0,26.8511,26.9061,26.8511,26.8816,140500.0
2009-05-15 13:20:00,43.97,43.99,43.95,43.95,320400.0,26.8878,26.9,26.8755,26.8755,320400.0
2009-05-15 13:25:00,43.96,43.96,43.9,43.9,335800.0,26.8816,26.8816,26.8449,26.8449,335800.0
2009-05-15 13:30:00,43.9,43.96,43.9,43.94,375900.0,26.8449,26.8816,26.8449,26.8694,375900.0
2009-05-15 13:35:00,43.93,43.93,43.82,43.84,425100.0,26.8633,26.8633,26.796,26.8083,425100.0
2009-05-15 13:40:00,43.85,43.85,43.79,43.79,345500.0,26.8144,26.8144,26.7777,26.7777,345500.0
2009-05-15 13:45:00,43.78,43.8,43.73,43.8,309800.0,26.7716,26.7838,26.741,26.7838,309800.0
2009-05-15 13:50:00,43.81,43.81,43.73,43.74,91500.0,26.7899,26.7899,26.741,26.7471,91500.0
2009-05-15 13:55:00,43.74,43.78,43.7,43.78,535200.0,26.7471,26.7716,26.7226,26.7716,535200.0
2009-05-15 14:00:00,43.77,43.78,43.73,43.76,183400.0,26.7655,26.7716,26.741,26.7593,183400.0
2009-05-15 14:05:00,43.76,43.78,43.68,43.78,164100.0,26.7593,26.7716,26.7104,26.7716,164100.0
2009-05-15 14:10:00,43.79,43.85,43.77,43.8,113600.0,26.7777,26.8144,26.7655,26.7838,113600.0
2009-05-15 14:15:00,43.8,43.84,43.78,43.79,132500.0,26.7838,26.8083,26.7716,26.7777,132500.0
2009-05-15 14:20:00,43.79,43.86,43.79,43.83,89200.0,26.7777,26.8205,26.7777,26.8021,89200.0
2009-05-15 14:25:00,43.84,43.84,43.76,43.81,703300.0,26.8083,26.8083,26.7593,26.7899,703300.0
2009-05-15 14:30:00,43.81,43.81,43.73,43.73,158800.0,26.7899,26.7899,26.741,26.741,158800.0
2009-05-15 14:35:00,43.73,43.75,43.7,43.72,238600.0,26.741,26.7532,26.7226,26.7349,238600.0
2009-05-15 14:40:00,43.72,43.73,43.62,43.66,249200.0,26.7349,26.741,26.6737,26.6982,249200.0
2009-05-15 14:45:00,43.65,43.67,43.61,43.66,223300.0,26.6921,26.7043,26.6676,26.6982,223300.0
2009-05-15 14:50:00,43.66,43.69,43.63,43.69,145100.0,26.6982,26.7165,26.6798,26.7165,145100.0
2009-05-15 14:55:00,43.69,43.7,43.63,43.66,110300.0,26.7165,26.7226,26.6798,26.6982,110300.0
2009-05-15 15:00:00,43.66,43.67,43.58,43.58,127600.0,26.6982,26.7043,26.6493,26.6493,127600.0
2009-05-15 15:05:00,43.59,43.68,43.57,43.64,241800.0,26.6554,26.7104,26.6431,26.686,241800.0
2009-05-15 15:10:00,43.65,43.73,43.63,43.73,194000.0,26.6921,26.741,26.6798,26.741,194000.0
2009-05-15 15:15:00,43.73,43.75,43.65,43.66,177200.0,26.741,26.7532,26.6921,26.6982,177200.0
2009-05-15 15:20:00,43.67,43.78,43.66,43.77,261000.0,26.7043,26.7716,26.6982,26.7655,261000.0
2009-05-15 15:25:00,43.78,43.88,43.78,43.85,376500.0,26.7716,26.8327,26.7716,26.8144,376500.0
2009-05-15 15:30:00,43.85,43.89,43.74,43.77,322300.0,26.8144,26.8388,26.7471,26.7655,322300.0
2009-05-15 15:35:00,43.77,43.83,43.76,43.77,226500.0,26.7655,26.8021,26.7593,26.7655,226500.0
2009-05-15 15:40:00,43.77,43.87,43.74,43.85,456500.0,26.7655,26.8266,26.7471,26.8144,456500.0
2009-05-15 15:45:00,43.85,43.87,43.79,43.82,372500.0,26.8144,26.8266,26.7777,26.796,372500.0
2009-05-15 15:50:00,43.82,43.85,43.8,43.8,331100.0,26.796,26.8144,26.7838,26.7838,331100.0
2009-05-15 15:55:00,43.8,43.82,43.75,43.81,643100.0,26.7838,26.796,26.7532,26.7899,643100.0
2009-05-18 09:30:00,44.68,44.74,44.63,44.68,479100.0,27.3219,27.3586,27.2913,27.3219,479100.0
2009-05-18 09:35:00,44.69,44.73,44.64,44.69,288900.0,27.328,27.3525,27.2975,27.328,288900.0
2009-05-18 09:40:00,44.71,44.72,44.57,44.68,326700.0,27.3403,27.3464,27.2547,27.3219,326700.0
2009-05-18 09:45:00,44.68,44.74,44.64,44.68,493900.0,27.3219,27.3586,27.2975,27.3219,493900.0
2009-05-18 09:50:00,44.69,44.79,44.67,44.69,197500.0,27.328,27.3892,27.3158,27.328,197500.0
2009-05-18 09:55:00,44.69,44.71,44.63,44.65,365300.0,27.328,27.3403,27.2913,27.3036,365300.0
2009-05-18 10:00:00,44.65,44.69,44.58,44.59,298900.0,27.3036,27.328,27.2608,27.2669,298900.0
2009-05-18 10:05:00,44.59,44.68,44.58,44.62,245600.0,27.2669,27.3219,27.2608,27.2852,245600.0
2009-05-18 10:10:00,44.63,44.65,44.53,44.57,526800.0,27.2913,27.3036,27.2302,27.2547,526800.0
2009-05-18 10:15:00,44.56,44.64,44.56,44.63,294300.0,27.2485,27.2975,27.2485,27.2913,294300.0
2009-05-18 10:20:00,44.64,44.77,44.64,44.74,118500.0,27.2975,27.377,27.2975,27.3586,118500.0
2009-05-18 10:25:00,44.74,44.8,44.73,44.74,122600.0,27.3586,27.3953,27.3525,27.3586,122600.0
2009-05-18 10:30:00,44.75,44.85,44.74,44.79,469700.0,27.3647,27.4259,27.3586,27.3892,469700.0
2009-05-18 10:35:00,44.8,44.85,44.79,44.84,88200.0,27.3953,27.4259,27.3892,27.4198,88200.0
2009-05-18 10:40:00,44.84,44.94,44.79,44.92,254200.0,27.4198,27.4809,27.3892,27.4687,254200.0
2009-05-18 10:45:00,44.92,45.02,44.91,45.02,221900.0,27.4687,27.5298,27.4626,27.5298,221900.0
2009-05-18 10:50:00,45.01,45.04,44.99,44.99,352300.0,27.5237,27.5421,27.5115,27.5115,352300.0
2009-05-18 10:55:00,45.0,45.01,44.95,44.99,196000.0,27.5176,27.5237,27.487,27.5115,196000.0
2009-05-18 11:00:00,44.99,45.03,44.96,44.99,253000.0,27.5115,27.5359,27.4931,27.5115,253000.0
2009-05-18 11:05:00,45.0,45.01,44.94,44.95,136900.0,27.5176,27.5237,27.4809,27.487,136900.0
2009-05-18 11:10:00,44.96,45.0,44.95,44.97,137100.0,27.4931,27.5176,27.487,27.4993,137100.0
2009-05-18 11:15:00,44.97,45.01,44.96,44.98,172000.0,27.4993,27.5237,27.4931,27.5054,172000.0
2009-05-18 11:20:00,44.98,45.01,44.98,45.0,180200.0,27.5054,27.5237,27.5054,27.5176,180200.0
2009-05-18 11:25:00,45.0,45.08,45.0,45.01,265800.0,27.5176,27.5665,27.5176,27.5237,265800.0
2009-05-18 11:30:00,45.01,45.09,44.97,45.07,709700.0,27.5237,27.5726,27.4993,27.5604,709700.0
2009-05-18 11:35:00,45.08,45.14,45.08,45.11,296200.0,27.5665,27.6032,27.5665,27.5849,296200.0
2009-05-18 11:40:00,45.11,45.12,45.09,45.11,176300.0,27.5849,27.591,27.5726,27.5849,176300.0
2009-05-18 11:45:00,45.1,45.12,45.04,45.05,180300.0,27.5787,27.591,27.5421,27.5482,180300.0
2009-05-18 11:50:00,45.04,45.1,45.03,45.09,135200.0,27.5421,27.5787,27.5359,27.5726,135200.0
2009-05-18 11:55:00,45.09,45.12,45.02,45.03,148100.0,27.5726,27.591,27.5298,27.5359,148100.0
2009-05-18 12:00:00,45.03,45.06,45.01,45.03,261300.0,27.5359,27.5543,27.5237,27.5359,261300.0
2009-05-18 12:05:00,45.02,45.07,45.02,45.05,111200.0,27.5298,27.5604,27.5298,27.5482,111200.0
2009-05-18 12:10:00,45.04,45.05,45.01,45.03,126900.0,27.5421,27.5482,27.5237,27.5359,126900.0
2009-05-18 12:15:00,45.02,45.06,45.02,45.03,91600.0,27.5298,27.5543,27.5298,27.5359,91600.0
2009-05-18 12:20:00,45.03,45.04,45.0,45.04,114700.0,27.5359,27.5421,27.5176,27.5421,114700.0
2009-05-18 12:25:00,45.04,45.13,45.04,45.12,115100.0,27.5421,27.5971,27.5421,27.591,115100.0
2009-05-18 12:30:00,45.12,45.13,45.1,45.1,56600.0,27.591,27.5971,27.5787,27.5787,56600.0
2009-05-18 12:35:00,45.1,45.12,45.1,45.12,39600.0,27.5787,27.591,27.5787,27.591,39600.0
2009-05-18 12:40:00,45.12,45.24,45.12,45.24,114300.0,27.591,27.6644,27.591,27.6644,114300.0
2009-05-18 12:45:00,45.24,45.26,45.23,45.24,147100.0,27.6644,27.6766,27.6582,27.6644,147100.0
2009-05-18 12:50:00,45.24,45.25,45.23,45.23,118500.0,27.6644,27.6705,27.6582,27.6582,118500.0
2009-05-18 12:55:00,45.23,45.25,45.22,45.25,48800.0,27.6582,27.6705,27.6521,27.6705,48800.0
2009-05-18 13:00:00,45.25,45.26,45.21,45.22,94600.0,27.6705,27.6766,27.646,27.6521,94600.0
2009-05-18 13:05:00,45.23,45.23,45.17,45.2,138100.0,27.6582,27.6582,27.6216,27.6399,138100.0
2009-05-18 13:10:00,45.2,45.25,45.2,45.25,62600.0,27.6399,27.6705,27.6399,27.6705,62600.0
2009-05-18 13:15:00,45.24,45.24,45.19,45.23,124500.0,27.6644,27.6644,27.6338,27.6582,124500.0
2009-05-18 13:20:00,45.23,45.23,45.18,45.19,70200.0,27.6582,27.6582,27.6277,27.6338,70200.0
2009-05-18 13:25:00,45.19,45.2,45.15,45.19,94700.0,27.6338,27.6399,27.6093,27.6338,94700.0
2009-05-18 13:30:00,45.2,45.22,45.18,45.21,88900.0,27.6399,27.6521,27.6277,27.646,88900.0
2009-05-18 13:35:00,45.21,45.22,45.19,45.21,53800.0,27.646,27.6521,27.6338,27.646,53800.0
2009-05-18 13:40:00,45.21,45.21,45.16,45.17,76200.0,27.646,27.646,27.6154,27.6216,76200.0
2009-05-18 13:45:00,45.17,45.21,45.14,45.15,218100.0,27.6216,27.646,27.6032,27.6093,218100.0
2009-05-18 13:50:00,45.16,45.19,45.15,45.15,104400.0,27.6154,27.6338,27.6093,27.6093,104400.0
2009-05-18 13:55:00,45.16,45.18,45.13,45.13,85200.0,27.6154,27.6277,27.5971,27.5971,85200.0
2009-05-18 14:00:00,45.14,45.17,45.13,45.17,59100.0,27.6032,27.6216,27.5971,27.6216,59100.0
2009-05-18 14:05:00,45.17,45.17,45.12,45.15,194400.0,27.6216,27.6216,27.591,27.6093,194400.0
2009-05-18 14:10:00,45.16,45.2,45.13,45.13,86200.0,27.6154,27.6399,27.5971,27.5971,86200.0
2009-05-18 14:15:00,45.13,45.17,45.1,45.14,244100.0,27.5971,27.6216,27.5787,27.6032,244100.0
2009-05-18 14:20:00,45.13,45.14,45.08,45.08,38500.0,27.5971,27.6032,27.5665,27.5665,38500.0
2009-05-18 14:25:00,45.09,45.12,45.04,45.09,105700.0,27.5726,27.591,27.5421,27.5726,105700.0
2009-05-18 14:30:00,45.1,45.19,45.09,45.14,130200.0,27.5787,27.6338,27.5726,27.6032,130200.0
2009-05-18 14:35:00,45.15,45.19,45.14,45.19,61100.0,27.6093,27.6338,27.6032,27.6338,61100.0
2009-05-18 14:40:00,45.19,45.26,45.16,45.25,148100.0,27.6338,27.6766,27.6154,27.6705,148100.0
2009-05-18 14:45:00,45.26,45.33,45.26,45.3,188000.0,27.6766,27.7194,27.6766,27.701,188000.0
2009-05-18 14:50:00,45.3,45.33,45.29,45.31,74800.0,27.701,27.7194,27.6949,27.7072,74800.0
2009-05-18 14:55:00,45.31,45.33,45.3,45.3,89700.0,27.7072,27.7194,27.701,27.701,89700.0
2009-05-18 15:00:00,45.3,45.31,45.24,45.25,130100.0,27.701,27.7072,27.6644,27.6705,130100.0
2009-05-18 15:05:00,45.25,45.31,45.24,45.29,166500.0,27.6705,27.7072,27.6644,27.6949,166500.0
2009-05-18 15:10:00,45.3,45.3,45.21,45.26,182800.0,27.701,27.701,27.646,27.6766,182800.0
2009-05-18 15:15:00,45.27,45.29,45.23,45.28,282500.0,27.6827,27.6949,27.6582,27.6888,282500.0
2009-05-18 15:20:00,45.28,45.28,45.23,45.27,152100.0,27.6888,27.6888,27.6582,27.6827,152100.0
2009-05-18 15:25:00,45.28,45.31,45.24,45.24,247700.0,27.6888,27.7072,27.6644,27.6644,247700.0
2009-05-18 15:30:00,45.25,45.3,45.21,45.3,175000.0,27.6705,27.701,27.646,27.701,175000.0
2009-05-18 15:35:00,45.3,45.31,45.27,45.31,291800.0,27.701,27.7072,27.6827,27.7072,291800.0
2009-05-18 15:40:00,45.31,45.33,45.25,45.32,305400.0,27.7072,27.7194,27.6705,27.7133,305400.0
2009-05-18 15:45:00,45.32,45.36,45.3,45.35,500800.0,27.7133,27.7377,27.701,27.7316,500800.0
2009-05-18 15:50:00,45.35,45.39,45.34,45.35,526500.0,27.7316,27.7561,27.7255,27.7316,526500.0
2009-05-18 15:55:00,45.35,45.5,45.35,45.43,632300.0,27.7316,27.8233,27.7316,27.7805,632300.0
2009-05-19 09:30:00,45.6,45.65,45.51,45.56,544300.0,27.8845,27.9151,27.8295,27.86,544300.0
2009-05-19 09:35:00,45.56,45.77,45.52,45.77,545800.0,27.86,27.9885,27.8356,27.9885,545800.0
2009-05-19 09:40:00,45.77,45.77,45.62,45.65,1022700.0,27.9885,27.9885,27.8967,27.9151,1022700.0
2009-05-19 09:45:00,45.66,45.69,45.58,45.68,287200.0,27.9212,27.9395,27.8723,27.9334,287200.0
2009-05-19 09:50:00,45.68,45.68,45.49,45.5,249000.0,27.9334,27.9334,27.8172,27.8233,249000.0
2009-05-19 09:55:00,45.5,45.57,45.5,45.52,245300.0,27.8233,27.8662,27.8233,27.8356,245300.0
2009-05-19 10:00:00,45.52,45.57,45.5,45.52,172700.0,27.8356,27.8662,27.8233,27.8356,172700.0
2009-05-19 10:05:00,45.53,45.63,45.52,45.62,379300.0,27.8417,27.9028,27.8356,27.8967,379300.0
2009-05-19 10:10:00,45.62,45.7,45.6,45.69,218000.0,27.8967,27.9456,27.8845,27.9395,218000.0
2009-05-19 10:15:00,45.7,45.78,45.67,45.78,177100.0,27.9456,27.9946,27.9273,27.9946,177100.0
2009-05-19 10:20:00,45.77,45.79,45.67,45.75,363500.0,27.9885,28.0007,27.9273,27.9762,363500.0
2009-05-19 10:25:00,45.75,45.92,45.75,45.92,410400.0,27.9762,28.0802,27.9762,28.0802,410400.0
2009-05-19 10:30:00,45.92,45.95,45.87,45.87,507200.0,28.0802,28.0985,28.0496,28.0496,507200.0
2009-05-19 10:35:00,45.87,46.04,45.87,46.01,477500.0,28.0496,28.1536,28.0496,28.1352,477500.0
2009-05-19 10:40:00,46.01,46.02,45.89,45.89,184400.0,28.1352,28.1413,28.0618,28.0618,184400.0
2009-05-19 10:45:00,45.88,45.92,45.87,45.89,110500.0,28.0557,28.0802,28.0496,28.0618,110500.0
2009-05-19 10:50:00,45.88,45.94,45.87,45.92,253300.0,28.0557,28.0924,28.0496,28.0802,253300.0
2009-05-19 10:55:00,45.92,45.93,45.84,45.87,274000.0,28.0802,28.0863,28.0313,28.0496,274000.0
2009-05-19 11:00:00,45.87,45.93,45.83,45.88,237100.0,28.0496,28.0863,28.0251,28.0557,237100.0
2009-05-19 11:05:00,45.88,45.88,45.74,45.76,205000.0,28.0557,28.0557,27.9701,27.9823,205000.0
2009-05-19 11:10:00,45.76,45.77,45.72,45.74,238600.0,27.9823,27.9885,27.9579,27.9701,238600.0
2009-05-19 11:15:00,45.73,45.8,45.72,45.76,157400.0,27.964,28.0068,27.9579,27.9823,157400.0
2009-05-19 11:20:00,45.75,45.78,45.72,45.72,104800.0,27.9762,27.9946,27.9579,27.9579,104800.0
2009-05-19 11:25:00,45.71,45.81,45.7,45.81,244400.0,27.9518,28.0129,27.9456,28.0129,244400.0
2009-05-19 11:30:00,45.81,45.89,45.81,45.88,268100.0,28.0129,28.0618,28.0129,28.0557,268100.0
2009-05-19 11:35:00,45.88,45.94,45.85,45.89,390200.0,28.0557,28.0924,28.0374,28.0618,390200.0
2009-05-19 11:40:00,45.89,45.98,45.88,45.98,113700.0,28.0618,28.1169,28.0557,28.1169,113700.0
2009-05-19 11:45:00,45.98,45.99,45.95,45.96,204500.0,28.1169,28.123,28.0985,28.1046,204500.0
2009-05-19 11:50:00,45.97,45.98,45.85,45.86,169400.0,28.1108,28.1169,28.0374,28.0435,169400.0
2009-05-19 11:55:00,45.86,45.97,45.86,45.92,170200.0,28.0435,28.1108,28.0435,28.0802,170200.0
2009-05-19 12:00:00,45.92,45.94,45.89,45.92,236500.0,28.0802,28.0924,28.0618,28.0802,236500.0
2009-05-19 12:05:00,45.92,45.97,45.89,45.97,314100.0,28.0802,28.1108,28.0618,28.1108,314100.0
2009-05-19 12:10:00,45.97,45.97,45.9,45.95,189100.0,28.1108,28.1108,28.0679,28.0985,189100.0
2009-05-19 12:15:00,45.95,46.04,45.94,46.01,176000.0,28.0985,28.1536,28.0924,28.1352,176000.0
2009-05-19 12:20:00,46.02,46.02,45.96,45.97,269900.0,28.1413,28.1413,28.1046,28.1108,269900.0
2009-05-19 12:25:00,45.99,46.05,45.97,46.03,178800.0,28.123,28.1597,28.1108,28.1474,178800.0
2009-05-19 12:30:00,46.05,46.05,45.94,45.94,287700.0,28.1597,28.1597,28.0924,28.0924,287700.0
2009-05-19 12:35:00,45.95,45.96,45.89,45.89,271000.0,28.0985,28.1046,28.0618,28.0618,271000.0
2009-05-19 12:40:00,45.88,45.95,45.88,45.91,153900.0,28.0557,28.0985,28.0557,28.0741,153900.0
2009-05-19 12:45:00,45.91,45.94,45.9,45.9,105500.0,28.0741,28.0924,28.0679,28.0679,105500.0
2009-05-19 12:50:00,45.9,45.91,45.86,45.89,114900.0,28.0679,28.0741,28.0435,28.0618,114900.0
2009-05-19 12:55:00,45.89,45.9,45.85,45.85,214100.0,28.0618,28.0679,28.0374,28.0374,214100.0
2009-05-19 13:00:00,45.84,45.9,45.83,45.9,126500.0,28.0313,28.0679,28.0251,28.0679,126500.0
2009-05-19 13:05:00,45.9,45.96,45.87,45.94,128700.0,28.0679,28.1046,28.0496,28.0924,128700.0
2009-05-19 13:10:00,45.95,45.97,45.92,45.94,122600.0,28.0985,28.1108,28.0802,28.0924,122600.0
2009-05-19 13:15:00,45.94,46.01,45.94,46.0,245400.0,28.0924,28.1352,28.0924,28.1291,245400.0
2009-05-19 13:20:00,46.0,46.08,46.0,46.05,219800.0,28.1291,28.178,28.1291,28.1597,219800.0
2009-05-19 13:25:00,46.05,46.07,45.99,46.03,356100.0,28.1597,28.1719,28.123,28.1474,356100.0
2009-05-19 13:30:00,46.04,46.07,45.98,45.99,226000.0,28.1536,28.1719,28.1169,28.123,226000.0
2009-05-19 13:35:00,46.0,46.06,45.99,46.04,171300.0,28.1291,28.1658,28.123,28.1536,171300.0
2009-05-19 13:40:00,46.05,46.07,45.99,46.01,150400.0,28.1597,28.1719,28.123,28.1352,150400.0
2009-05-19 13:45:00,46.01,46.06,46.0,46.02,83900.0,28.1352,28.1658,28.1291,28.1413,83900.0
2009-05-19 13:50:00,46.01,46.03,45.95,45.97,81900.0,28.1352,28.1474,28.0985,28.1108,81900.0
2009-05-19 13:55:00,45.97,45.99,45.93,45.97,155700.0,28.1108,28.123,28.0863,28.1108,155700.0
2009-05-19 14:00:00,45.97,45.98,45.85,45.87,161700.0,28.1108,28.1169,28.0374,28.0496,161700.0
2009-05-19 14:05:00,45.87,45.94,45.86,45.93,82500.0,28.0496,28.0924,28.0435,28.0863,82500.0
2009-05-19 14:10:00,45.92,45.93,45.88,45.89,68000.0,28.0802,28.0863,28.0557,28.0618,68000.0
2009-05-19 14:15:00,45.89,45.94,45.87,45.94,75100.0,28.0618,28.0924,28.0496,28.0924,75100.0
2009-05-19 14:20:00,45.95,45.99,45.94,45.98,122800.0,28.0985,28.123,28.0924,28.1169,122800.0
2009-05-19 14:25:00,45.98,46.01,45.96,46.01,131400.0,28.1169,28.1352,28.1046,28.1352,131400.0
2009-05-19 14:30:00,46.01,46.03,45.98,46.03,131500.0,28.1352,28.1474,28.1169,28.1474,131500.0
2009-05-19 14:35:00,46.03,46.05,46.0,46.01,141100.0,28.1474,28.1597,28.1291,28.1352,141100.0
2009-05-19 14:40:00,46.02,46.05,46.0,46.05,212300.0,28.1413,28.1597,28.1291,28.1597,212300.0
2009-05-19 14:45:00,46.05,46.11,46.04,46.1,112500.0,28.1597,28.1964,28.1536,28.1903,112500.0
2009-05-19 14:50:00,46.1,46.11,46.04,46.07,82100.0,28.1903,28.1964,28.1536,28.1719,82100.0
2009-05-19 14:55:00,46.08,46.09,46.01,46.02,125400.0,28.178,28.1841,28.1352,28.1413,125400.0
2009-05-19 15:00:00,46.02,46.09,46.02,46.07,165200.0,28.1413,28.1841,28.1413,28.1719,165200.0
2009-05-19 15:05:00,46.07,46.11,46.05,46.08,219100.0,28.1719,28.1964,28.1597,28.178,219100.0
2009-05-19 15:10:00,46.07,46.08,46.01,46.02,122900.0,28.1719,28.178,28.1352,28.1413,122900.0
2009-05-19 15:15:00,46.02,46.05,46.01,46.05,135600.0,28.1413,28.1597,28.1352,28.1597,135600.0
2009-05-19 15:20:00,46.04,46.08,46.01,46.08,191200.0,28.1536,28.178,28.1352,28.178,191200.0
2009-05-19 15:25:00,46.08,46.08,46.04,46.05,165400.0,28.178,28.178,28.1536,28.1597,165400.0
2009-05-19 15:30:00,46.06,46.06,45.9,45.91,298300.0,28.1658,28.1658,28.0679,28.0741,298300.0
2009-05-19 15:35:00,45.91,46.01,45.91,45.97,270700.0,28.0741,28.1352,28.0741,28.1108,270700.0
2009-05-19 15:40:00,45.97,46.01,45.89,45.9,220300.0,28.1108,28.1352,28.0618,28.0679,220300.0
2009-05-19 15:45:00,45.9,45.93,45.87,45.87,248700.0,28.0679,28.0863,28.0496,28.0496,248700.0
2009-05-19 15:50:00,45.87,45.94,45.82,45.82,467900.0,28.0496,28.0924,28.019,28.019,467900.0
2009-05-19 15:55:00,45.82,45.84,45.76,45.8,659200.0,28.019,28.0313,27.9823,28.0068,659200.0
2009-05-20 09:30:00,46.25,46.39,46.24,46.35,669900.0,28.282,28.3676,28.2759,28.3431,669900.0
2009-05-20 09:35:00,46.34,46.36,46.29,46.32,276000.0,28.337,28.3492,28.3064,28.3248,276000.0
2009-05-20 09:40:00,46.32,46.43,46.29,46.4,253700.0,28.3248,28.392,28.3064,28.3737,253700.0
2009-05-20 09:45:00,46.4,46.58,46.38,46.54,315900.0,28.3737,28.4838,28.3615,28.4593,315900.0
2009-05-20 09:50:00,46.54,46.61,46.5,46.58,321400.0,28.4593,28.5021,28.4349,28.4838,321400.0
2009-05-20 09:55:00,46.57,46.6,46.52,46.58,255400.0,28.4777,28.496,28.4471,28.4838,255400.0
2009-05-20 10:00:00,46.58,46.7,46.58,46.68,375200.0,28.4838,28.5572,28.4838,28.5449,375200.0
2009-05-20 10:05:00,46.68,46.69,46.62,46.63,297700.0,28.5449,28.551,28.5082,28.5143,297700.0
2009-05-20 10:10:00,46.64,46.64,46.57,46.6,193200.0,28.5205,28.5205,28.4777,28.496,193200.0
2009-05-20 10:15:00,46.6,46.73,46.6,46.72,206200.0,28.496,28.5755,28.496,28.5694,206200.0
2009-05-20 10:20:00,46.73,46.85,46.73,46.83,221400.0,28.5755,28.6489,28.5755,28.6366,221400.0
2009-05-20 10:25:00,46.83,46.85,46.71,46.72,210100.0,28.6366,28.6489,28.5633,28.5694,210100.0
2009-05-20 10:30:00,46.72,46.76,46.72,46.72,281400.0,28.5694,28.5938,28.5694,28.5694,281400.0
2009-05-20 10:35:00,46.72,46.75,46.7,46.72,210400.0,28.5694,28.5877,28.5572,28.5694,210400.0
2009-05-20 10:40:00,46.72,46.74,46.67,46.68,272000.0,28.5694,28.5816,28.5388,28.5449,272000.0
2009-05-20 10:45:00,46.67,46.68,46.6,46.64,185100.0,28.5388,28.5449,28.496,28.5205,185100.0
2009-05-20 10:50:00,46.65,46.7,46.64,46.66,190600.0,28.5266,28.5572,28.5205,28.5327,190600.0
2009-05-20 10:55:00,46.66,46.67,46.6,46.6,145000.0,28.5327,28.5388,28.496,28.496,145000.0
2009-05-20 11:00:00,46.6,46.64,46.58,46.61,112800.0,28.496,28.5205,28.4838,28.5021,112800.0
2009-05-20 11:05:00,46.61,46.63,46.52,46.52,152700.0,28.5021,28.5143,28.4471,28.4471,152700.0
2009-05-20 11:10:00,46.52,46.59,46.51,46.58,156200.0,28.4471,28.4899,28.441,28.4838,156200.0
2009-05-20 11:15:00,46.58,46.59,46.51,46.52,200100.0,28.4838,28.4899,28.441,28.4471,200100.0
2009-05-20 11:20:00,46.52,46.55,46.49,46.5,160100.0,28.4471,28.4654,28.4287,28.4349,160100.0
2009-05-20 11:25:00,46.5,46.6,46.5,46.59,187700.0,28.4349,28.496,28.4349,28.4899,187700.0
2009-05-20 11:30:00,46.59,46.71,46.59,46.71,176300.0,28.4899,28.5633,28.4899,28.5633,176300.0
2009-05-20 11:35:00,46.71,46.73,46.67,46.69,104300.0,28.5633,28.5755,28.5388,28.551,104300.0
2009-05-20 11:40:00,46.69,46.72,46.68,46.71,153400.0,28.551,28.5694,28.5449,28.5633,153400.0
2009-05-20 11:45:00,46.71,46.72,46.62,46.62,248600.0,28.5633,28.5694,28.5082,28.5082,248600.0
2009-05-20 11:50:00,46.61,46.66,46.48,46.5,310800.0,28.5021,28.5327,28.4226,28.4349,310800.0
2009-05-20 11:55:00,46.5,46.52,46.36,46.37,416200.0,28.4349,28.4471,28.3492,28.3554,416200.0
2009-05-20 12:00:00,46.36,46.42,46.34,46.42,231500.0,28.3492,28.3859,28.337,28.3859,231500.0
2009-05-20 12:05:00,46.42,46.45,46.38,46.38,180300.0,28.3859,28.4043,28.3615,28.3615,180300.0
2009-05-20 12:10:00,46.38,46.44,46.35,46.44,136600.0,28.3615,28.3982,28.3431,28.3982,136600.0
2009-05-20 12:15:00,46.44,46.44,46.39,46.43,102100.0,28.3982,28.3982,28.3676,28.392,102100.0
2009-05-20 12:20:00,46.43,46.43,46.4,46.41,132700.0,28.392,28.392,28.3737,28.3798,132700.0
2009-05-20 12:25:00,46.41,46.45,46.38,46.43,164700.0,28.3798,28.4043,28.3615,28.392,164700.0
2009-05-20 12:30:00,46.43,46.46,46.34,46.34,216500.0,28.392,28.4104,28.337,28.337,216500.0
2009-05-20 12:35:00,46.34,46.35,46.31,46.35,61800.0,28.337,28.3431,28.3187,28.3431,61800.0
2009-05-20 12:40:00,46.35,46.38,46.32,46.38,74400.0,28.3431,28.3615,28.3248,28.3615,74400.0
2009-05-20 12:45:00,46.39,46.4,46.35,46.37,356100.0,28.3676,28.3737,28.3431,28.3554,356100.0
2009-05-20 12:50:00,46.37,46.39,46.31,46.37,227900.0,28.3554,28.3676,28.3187,28.3554,227900.0
2009-05-20 12:55:00,46.37,46.4,46.31,46.31,72900.0,28.3554,28.3737,28.3187,28.3187,72900.0
2009-05-20 13:00:00,46.31,46.36,46.28,46.33,411600.0,28.3187,28.3492,28.3003,28.3309,411600.0
2009-05-20 13:05:00,46.32,46.38,46.28,46.36,129900.0,28.3248,28.3615,28.3003,28.3492,129900.0
2009-05-20 13:10:00,46.35,46.43,46.35,46.42,100900.0,28.3431,28.392,28.3431,28.3859,100900.0
2009-05-20 13:15:00,46.42,46.42,46.38,46.38,119500.0,28.3859,28.3859,28.3615,28.3615,119500.0
2009-05-20 13:20:00,46.38,46.43,46.33,46.42,94400.0,28.3615,28.392,28.3309,28.3859,94400.0
2009-05-20 13:25:00,46.42,46.48,46.4,46.47,71600.0,28.3859,28.4226,28.3737,28.4165,71600.0
2009-05-20 13:30:00,46.47,46.47,46.44,46.46,60600.0,28.4165,28.4165,28.3982,28.4104,60600.0
2009-05-20 13:35:00,46.46,46.55,46.45,46.53,159000.0,28.4104,28.4654,28.4043,28.4532,159000.0
2009-05-20 13:40:00,46.53,46.61,46.52,46.57,124200.0,28.4532,28.5021,28.4471,28.4777,124200.0
2009-05-20 13:45:00,46.58,46.61,46.55,46.58,266600.0,28.4838,28.5021,28.4654,28.4838,266600.0
2009-05-20 13:50:00,46.58,46.58,46.53,46.56,237800.0,28.4838,28.4838,28.4532,28.4715,237800.0
2009-05-20 13:55:00,46.56,46.56,46.53,46.56,54200.0,28.4715,28.4715,28.4532,28.4715,54200.0
2009-05-20 14:00:00,46.56,46.56,46.45,46.49,650300.0,28.4715,28.4715,28.4043,28.4287,650300.0
2009-05-20 14:05:00,46.49,46.6,46.46,46.52,397300.0,28.4287,28.496,28.4104,28.4471,397300.0
2009-05-20 14:10:00,46.52,46.57,46.44,46.49,157700.0,28.4471,28.4777,28.3982,28.4287,157700.0
2009-05-20 14:15:00,46.49,46.63,46.45,46.63,191900.0,28.4287,28.5143,28.4043,28.5143,191900.0
2009-05-20 14:20:00,46.63,46.69,46.61,46.67,139300.0,28.5143,28.551,28.5021,28.5388,139300.0
2009-05-20 14:25:00,46.67,46.69,46.62,46.62,70700.0,28.5388,28.551,28.5082,28.5082,70700.0
2009-05-20 14:30:00,46.62,46.63,46.47,46.51,176800.0,28.5082,28.5143,28.4165,28.441,176800.0
2009-05-20 14:35:00,46.51,46.57,46.48,46.56,107500.0,28.441,28.4777,28.4226,28.4715,107500.0
2009-05-20 14:40:00,46.55,46.68,46.54,46.65,226400.0,28.4654,28.5449,28.4593,28.5266,226400.0
2009-05-20 14:45:00,46.66,46.7,46.63,46.67,410800.0,28.5327,28.5572,28.5143,28.5388,410800.0
2009-05-20 14:50:00,46.65,46.71,46.59,46.68,176200.0,28.5266,28.5633,28.4899,28.5449,176200.0
2009-05-20 14:55:00,46.69,46.69,46.6,46.63,199800.0,28.551,28.551,28.496,28.5143,199800.0
2009-05-20 15:00:00,46.63,46.63,46.35,46.51,596200.0,28.5143,28.5143,28.3431,28.441,596200.0
2009-05-20 15:05:00,46.51,46.56,46.46,46.46,251100.0,28.441,28.4715,28.4104,28.4104,251100.0
2009-05-20 15:10:00,46.46,46.46,46.37,46.38,155100.0,28.4104,28.4104,28.3554,28.3615,155100.0
2009-05-20 15:15:00,46.38,46.39,46.31,46.37,285300.0,28.3615,28.3676,28.3187,28.3554,285300.0
2009-05-20 15:20:00,46.36,46.37,46.25,46.27,142700.0,28.3492,28.3554,28.282,28.2942,142700.0
2009-05-20 15:25:00,46.26,46.32,46.24,46.27,404100.0,28.2881,28.3248,28.2759,28.2942,404100.0
2009-05-20 15:30:00,46.28,46.29,46.19,46.23,215600.0,28.3003,28.3064,28.2453,28.2697,215600.0
2009-05-20 15:35:00,46.23,46.3,46.19,46.25,227200.0,28.2697,28.3126,28.2453,28.282,227200.0
2009-05-20 15:40:00,46.26,46.28,46.05,46.1,265100.0,28.2881,28.3003,28.1597,28.1903,265100.0
2009-05-20 15:45:00,46.1,46.11,46.06,46.08,339000.0,28.1903,28.1964,28.1658,28.178,339000.0
2009-05-20 15:50:00,46.08,46.13,46.03,46.08,637100.0,28.178,28.2086,28.1474,28.178,637100.0
2009-05-20 15:55:00,46.08,46.13,46.08,46.1,575400.0,28.178,28.2086,28.178,28.1903,575400.0
2009-05-21 09:30:00,45.52,45.58,45.41,45.48,493600.0,27.8356,27.8723,27.7683,27.8111,493600.0
2009-05-21 09:35:00,45.48,45.52,45.4,45.47,310800.0,27.8111,27.8356,27.7622,27.805,310800.0
2009-05-21 09:40:00,45.46,45.63,45.46,45.62,256400.0,27.7989,27.9028,27.7989,27.8967,256400.0
2009-05-21 09:45:00,45.62,45.68,45.58,45.66,420500.0,27.8967,27.9334,27.8723,27.9212,420500.0
2009-05-21 09:50:00,45.67,45.73,45.62,45.64,226700.0,27.9273,27.964,27.8967,27.909,226700.0
2009-05-21 09:55:00,45.63,45.68,45.5,45.5,206300.0,27.9028,27.9334,27.8233,27.8233,206300.0
2009-05-21 10:00:00,45.51,45.74,45.5,45.6,665700.0,27.8295,27.9701,27.8233,27.8845,665700.0
2009-05-21 10:05:00,45.59,45.78,45.58,45.75,272500.0,27.8784,27.9946,27.8723,27.9762,272500.0
2009-05-21 10:10:00,45.75,45.76,45.63,45.64,258600.0,27.9762,27.9823,27.9028,27.909,258600.0
2009-05-21 10:15:00,45.64,45.67,45.52,45.54,134100.0,27.909,27.9273,27.8356,27.8478,134100.0
2009-05-21 10:20:00,45.54,45.56,45.44,45.46,138900.0,27.8478,27.86,27.7867,27.7989,138900.0
2009-05-21 10:25:00,45.45,45.5,45.4,45.41,130300.0,27.7928,27.8233,27.7622,27.7683,130300.0
2009-05-21 10:30:00,45.41,45.43,45.39,45.42,119500.0,27.7683,27.7805,27.7561,27.7744,119500.0
2009-05-21 10:35:00,45.42,45.47,45.39,45.46,76100.0,27.7744,27.805,27.7561,27.7989,76100.0
2009-05-21 10:40:00,45.46,45.53,45.45,45.5,88700.0,27.7989,27.8417,27.7928,27.8233,88700.0
2009-05-21 10:45:00,45.5,45.51,45.44,45.5,187500.0,27.8233,27.8295,27.7867,27.8233,187500.0
2009-05-21 10:50:00,45.51,45.51,45.44,45.44,147400.0,27.8295,27.8295,27.7867,27.7867,147400.0
2009-05-21 10:55:00,45.44,45.44,45.34,45.34,164600.0,27.7867,27.7867,27.7255,27.7255,164600.0
2009-05-21 11:00:00,45.34,45.37,45.3,45.32,124400.0,27.7255,27.7439,27.701,27.7133,124400.0
2009-05-21 11:05:00,45.31,45.35,45.31,45.32,71500.0,27.7072,27.7316,27.7072,27.7133,71500.0
2009-05-21 11:10:00,45.31,45.42,45.31,45.41,89500.0,27.7072,27.7744,27.7072,27.7683,89500.0
2009-05-21 11:15:00,45.4,45.45,45.4,45.43,238900.0,27.7622,27.7928,27.7622,27.7805,238900.0
2009-05-21 11:20:00,45.42,45.46,45.42,45.46,260200.0,27.7744,27.7989,27.7744,27.7989,260200.0
2009-05-21 11:25:00,45.45,45.49,45.45,45.46,329800.0,27.7928,27.8172,27.7928,27.7989,329800.0
2009-05-21 11:30:00,45.47,45.47,45.4,45.44,180700.0,27.805,27.805,27.7622,27.7867,180700.0
2009-05-21 11:35:00,45.44,45.51,45.44,45.45,166400.0,27.7867,27.8295,27.7867,27.7928,166400.0
2009-05-21 11:40:00,45.45,45.47,45.43,45.46,95300.0,27.7928,27.805,27.7805,27.7989,95300.0
2009-05-21 11:45:00,45.46,45.48,45.41,45.47,276000.0,27.7989,27.8111,27.7683,27.805,276000.0
2009-05-21 11:50:00,45.46,45.53,45.45,45.53,181500.0,27.7989,27.8417,27.7928,27.8417,181500.0
2009-05-21 11:55:00,45.53,45.62,45.53,45.61,186500.0,27.8417,27.8967,27.8417,27.8906,186500.0
2009-05-21 12:00:00,45.61,45.7,45.61,45.7,247800.0,27.8906,27.9456,27.8906,27.9456,247800.0
2009-05-21 12:05:00,45.7,45.7,45.65,45.68,134000.0,27.9456,27.9456,27.9151,27.9334,134000.0
2009-05-21 12:10:00,45.68,45.71,45.63,45.63,78900.0,27.9334,27.9518,27.9028,27.9028,78900.0
2009-05-21 12:15:00,45.63,45.64,45.58,45.59,195200.0,27.9028,27.909,27.8723,27.8784,195200.0
2009-05-21 12:20:00,45.59,45.6,45.55,45.6,888100.0,27.8784,27.8845,27.8539,27.8845,888100.0
2009-05-21 12:25:00,45.6,45.6,45.54,45.56,48400.0,27.8845,27.8845,27.8478,27.86,48400.0
2009-05-21 12:30:00,45.56,45.62,45.54,45.61,100900.0,27.86,27.8967,27.8478,27.8906,100900.0
2009-05-21 12:35:00,45.61,45.71,45.61,45.7,113200.0,27.8906,27.9518,27.8906,27.9456,113200.0
2009-05-21 12:40:00,45.71,45.74,45.67,45.72,257500.0,27.9518,27.9701,27.9273,27.9579,257500.0
2009-05-21 12:45:00,45.72,45.83,45.68,45.82,102700.0,27.9579,28.0251,27.9334,28.019,102700.0
2009-05-21 12:50:00,45.83,45.84,45.74,45.76,210500.0,28.0251,28.0313,27.9701,27.9823,210500.0
2009-05-21 12:55:00,45.77,45.89,45.76,45.88,154500.0,27.9885,28.0618,27.9823,28.0557,154500.0
2009-05-21 13:00:00,45.87,45.93,45.83,45.83,227300.0,28.0496,28.0863,28.0251,28.0251,227300.0
2009-05-21 13:05:00,45.82,45.84,45.6,45.78,157500.0,28.019,28.0313,27.8845,27.9946,157500.0
2009-05-21 13:10:00,45.79,45.83,45.78,45.8,50100.0,28.0007,28.0251,27.9946,28.0068,50100.0
2009-05-21 13:15:00,45.81,45.81,45.72,45.72,108100.0,28.0129,28.0129,27.9579,27.9579,108100.0
2009-05-21 13:20:00,45.72,45.76,45.67,45.68,455000.0,27.9579,27.9823,27.9273,27.9334,455000.0
2009-05-21 13:25:00,45.68,45.68,45.6,45.66,88400.0,27.9334,27.9334,27.8845,27.9212,88400.0
2009-05-21 13:30:00,45.67,45.67,45.55,45.64,582800.0,27.9273,27.9273,27.8539,27.909,582800.0
2009-05-21 13:35:00,45.63,45.64,45.57,45.6,89600.0,27.9028,27.909,27.8662,27.8845,89600.0
2009-05-21 13:40:00,45.6,45.65,45.6,45.65,55700.0,27.8845,27.9151,27.8845,27.9151,55700.0
2009-05-21 13:45:00,45.65,45.73,45.64,45.72,128200.0,27.9151,27.964,27.909,27.9579,128200.0
2009-05-21 13:50:00,45.71,45.72,45.64,45.64,195600.0,27.9518,27.9579,27.909,27.909,195600.0
2009-05-21 13:55:00,45.64,45.72,45.64,45.71,134600.0,27.909,27.9579,27.909,27.9518,134600.0
2009-05-21 14:00:00,45.71,45.81,45.7,45.72,199900.0,27.9518,28.0129,27.9456,27.9579,199900.0
2009-05-21 14:05:00,45.72,45.76,45.65,45.69,182600.0,27.9579,27.9823,27.9151,27.9395,182600.0
2009-05-21 14:10:00,45.68,45.69,45.59,45.6,245600.0,27.9334,27.9395,27.8784,27.8845,245600.0
2009-05-21 14:15:00,45.61,45.64,45.59,45.61,384200.0,27.8906,27.909,27.8784,27.8906,384200.0
2009-05-21 14:20:00,45.61,45.66,45.56,45.6,320800.0,27.8906,27.9212,27.86,27.8845,320800.0
2009-05-21 14:25:00,45.59,45.64,45.58,45.6,239600.0,27.8784,27.909,27.8723,27.8845,239600.0
2009-05-21 14:30:00,45.61,45.64,45.53,45.63,327300.0,27.8906,27.909,27.8417,27.9028,327300.0
2009-05-21 14:35:00,45.63,45.65,45.54,45.57,223900.0,27.9028,27.9151,27.8478,27.8662,223900.0
2009-05-21 14:40:00,45.57,45.57,45.45,45.48,428900.0,27.8662,27.8662,27.7928,27.8111,428900.0
2009-05-21 14:45:00,45.47,45.47,45.41,45.44,362900.0,27.805,27.805,27.7683,27.7867,362900.0
2009-05-21 14:50:00,45.45,45.48,45.42,45.46,169600.0,27.7928,27.8111,27.7744,27.7989,169600.0
2009-05-21 14:55:00,45.46,45.51,45.42,45.51,167300.0,27.7989,27.8295,27.7744,27.8295,167300.0
2009-05-21 15:00:00,45.51,45.54,45.47,45.51,368800.0,27.8295,27.8478,27.805,27.8295,368800.0
2009-05-21 15:05:00,45.51,45.52,45.41,45.41,360300.0,27.8295,27.8356,27.7683,27.7683,360300.0
2009-05-21 15:10:00,45.41,45.48,45.4,45.47,148500.0,27.7683,27.8111,27.7622,27.805,148500.0
2009-05-21 15:15:00,45.48,45.55,45.46,45.53,139500.0,27.8111,27.8539,27.7989,27.8417,139500.0
2009-05-21 15:20:00,45.52,45.54,45.48,45.52,136800.0,27.8356,27.8478,27.8111,27.8356,136800.0
2009-05-21 15:25:00,45.51,45.55,45.46,45.54,285100.0,27.8295,27.8539,27.7989,27.8478,285100.0
2009-05-21 15:30:00,45.55,45.68,45.55,45.62,350200.0,27.8539,27.9334,27.8539,27.8967,350200.0
2009-05-21 15:35:00,45.61,45.66,45.59,45.61,196900.0,27.8906,27.9212,27.8784,27.8906,196900.0
2009-05-21 15:40:00,45.61,45.64,45.54,45.64,300700.0,27.8906,27.909,27.8478,27.909,300700.0
2009-05-21 15:45:00,45.58,45.73,45.58,45.65,485300.0,27.8723,27.964,27.8723,27.9151,485300.0
2009-05-21 15:50:00,45.65,45.78,45.62,45.71,495900.0,27.9151,27.9946,27.8967,27.9518,495900.0
2009-05-21 15:55:00,45.72,45.88,45.69,45.8,762000.0,27.9579,28.0557,27.9395,28.0068,762000.0
2009-05-22 09:30:00,46.18,46.31,46.18,46.24,303400.0,28.2392,28.3187,28.2392,28.2759,303400.0
2009-05-22 09:35:00,46.22,46.22,46.08,46.1,456500.0,28.2636,28.2636,28.178,28.1903,456500.0
2009-05-22 09:40:00,46.09,46.13,45.9,45.97,261400.0,28.1841,28.2086,28.0679,28.1108,261400.0
2009-05-22 09:45:00,45.96,45.98,45.87,45.96,370600.0,28.1046,28.1169,28.0496,28.1046,370600.0
2009-05-22 09:50:00,45.96,45.98,45.85,45.95,277000.0,28.1046,28.1169,28.0374,28.0985,277000.0
2009-05-22 09:55:00,45.95,46.02,45.91,45.99,610700.0,28.0985,28.1413,28.0741,28.123,610700.0
2009-05-22 10:00:00,45.99,46.06,45.93,46.05,281200.0,28.123,28.1658,28.0863,28.1597,281200.0
2009-05-22 10:05:00,46.05,46.09,46.03,46.03,199100.0,28.1597,28.1841,28.1474,28.1474,199100.0
2009-05-22 10:10:00,46.03,46.05,45.96,45.97,320900.0,28.1474,28.1597,28.1046,28.1108,320900.0
2009-05-22 10:15:00,45.98,46.14,45.94,46.11,182600.0,28.1169,28.2147,28.0924,28.1964,182600.0
2009-05-22 10:20:00,46.12,46.18,46.09,46.12,139100.0,28.2025,28.2392,28.1841,28.2025,139100.0
2009-05-22 10:25:00,46.12,46.16,46.08,46.09,207700.0,28.2025,28.2269,28.178,28.1841,207700.0
2009-05-22 10:30:00,46.08,46.08,45.98,46.01,180700.0,28.178,28.178,28.1169,28.1352,180700.0
2009-05-22 10:35:00,46.02,46.04,45.98,46.0,94300.0,28.1413,28.1536,28.1169,28.1291,94300.0
2009-05-22 10:40:00,45.98,46.13,45.98,46.13,167200.0,28.1169,28.2086,28.1169,28.2086,167200.0
2009-05-22 10:45:00,46.14,46.17,46.1,46.15,170000.0,28.2147,28.2331,28.1903,28.2208,170000.0
2009-05-22 10:50:00,46.16,46.2,46.14,46.14,155300.0,28.2269,28.2514,28.2147,28.2147,155300.0
2009-05-22 10:55:00,46.14,46.17,46.13,46.16,100600.0,28.2147,28.2331,28.2086,28.2269,100600.0
2009-05-22 11:00:00,46.16,46.17,46.11,46.13,90600.0,28.2269,28.2331,28.1964,28.2086,90600.0
2009-05-22 11:05:00,46.13,46.27,46.11,46.26,98800.0,28.2086,28.2942,28.1964,28.2881,98800.0
2009-05-22 11:10:00,46.26,46.31,46.26,46.31,138700.0,28.2881,28.3187,28.2881,28.3187,138700.0
2009-05-22 11:15:00,46.31,46.34,46.27,46.32,196900.0,28.3187,28.337,28.2942,28.3248,196900.0
2009-05-22 11:20:00,46.32,46.34,46.28,46.28,191000.0,28.3248,28.337,28.3003,28.3003,191000.0
2009-05-22 11:25:00,46.28,46.28,46.22,46.27,758900.0,28.3003,28.3003,28.2636,28.2942,758900.0
2009-05-22 11:30:00,46.27,46.32,46.26,46.28,390800.0,28.2942,28.3248,28.2881,28.3003,390800.0
2009-05-22 11:35:00,46.27,46.28,46.21,46.22,95800.0,28.2942,28.3003,28.2575,28.2636,95800.0
2009-05-22 11:40:00,46.22,46.24,46.21,46.23,113000.0,28.2636,28.2759,28.2575,28.2697,113000.0
2009-05-22 11:45:00,46.22,46.26,46.22,46.25,55400.0,28.2636,28.2881,28.2636,28.282,55400.0
2009-05-22 11:50:00,46.24,46.25,46.12,46.14,241600.0,28.2759,28.282,28.2025,28.2147,241600.0
2009-05-22 11:55:00,46.14,46.16,46.09,46.15,121200.0,28.2147,28.2269,28.1841,28.2208,121200.0
2009-05-22 12:00:00,46.16,46.23,46.15,46.19,154900.0,28.2269,28.2697,28.2208,28.2453,154900.0
2009-05-22 12:05:00,46.19,46.24,46.18,46.23,58900.0,28.2453,28.2759,28.2392,28.2697,58900.0
2009-05-22 12:10:00,46.24,46.26,46.22,46.23,112500.0,28.2759,28.2881,28.2636,28.2697,112500.0
2009-05-22 12:15:00,46.24,46.24,46.17,46.18,199100.0,28.2759,28.2759,28.2331,28.2392,199100.0
2009-05-22 12:20:00,46.18,46.2,46.15,46.18,107900.0,28.2392,28.2514,28.2208,28.2392,107900.0
2009-05-22 12:25:00,46.19,46.2,46.12,46.13,50300.0,28.2453,28.2514,28.2025,28.2086,50300.0
2009-05-22 12:30:00,46.13,46.14,46.09,46.11,70400.0,28.2086,28.2147,28.1841,28.1964,70400.0
2009-05-22 12:35:00,46.11,46.16,46.1,46.16,73100.0,28.1964,28.2269,28.1903,28.2269,73100.0
2009-05-22 12:40:00,46.16,46.19,46.16,46.17,38000.0,28.2269,28.2453,28.2269,28.2331,38000.0
2009-05-22 12:45:00,46.16,46.19,46.13,46.14,61500.0,28.2269,28.2453,28.2086,28.2147,61500.0
2009-05-22 12:50:00,46.14,46.22,46.13,46.2,87400.0,28.2147,28.2636,28.2086,28.2514,87400.0
2009-05-22 12:55:00,46.2,46.25,46.18,46.23,62700.0,28.2514,28.282,28.2392,28.2697,62700.0
2009-05-22 13:00:00,46.23,46.3,46.23,46.28,92100.0,28.2697,28.3126,28.2697,28.3003,92100.0
2009-05-22 13:05:00,46.27,46.28,46.25,46.27,46600.0,28.2942,28.3003,28.282,28.2942,46600.0
2009-05-22 13:10:00,46.27,46.27,46.2,46.22,69700.0,28.2942,28.2942,28.2514,28.2636,69700.0
2009-05-22 13:15:00,46.22,46.28,46.22,46.28,106500.0,28.2636,28.3003,28.2636,28.3003,106500.0
2009-05-22 13:20:00,46.27,46.29,46.26,46.29,108900.0,28.2942,28.3064,28.2881,28.3064,108900.0
2009-05-22 13:25:00,46.29,46.31,46.23,46.23,107500.0,28.3064,28.3187,28.2697,28.2697,107500.0
2009-05-22 13:30:00,46.24,46.25,46.1,46.13,103600.0,28.2759,28.282,28.1903,28.2086,103600.0
2009-05-22 13:35:00,46.13,46.17,46.12,46.16,58300.0,28.2086,28.2331,28.2025,28.2269,58300.0
2009-05-22 13:40:00,46.16,46.2,46.13,46.2,79600.0,28.2269,28.2514,28.2086,28.2514,79600.0
2009-05-22 13:45:00,46.2,46.24,46.19,46.2,53400.0,28.2514,28.2759,28.2453,28.2514,53400.0
2009-05-22 13:50:00,46.2,46.23,46.16,46.16,42100.0,28.2514,28.2697,28.2269,28.2269,42100.0
2009-05-22 13:55:00,46.16,46.22,46.12,46.22,64800.0,28.2269,28.2636,28.2025,28.2636,64800.0
2009-05-22 14:00:00,46.22,46.24,46.19,46.19,131400.0,28.2636,28.2759,28.2453,28.2453,131400.0
2009-05-22 14:05:00,46.18,46.19,46.14,46.18,95300.0,28.2392,28.2453,28.2147,28.2392,95300.0
2009-05-22 14:10:00,46.18,46.18,46.1,46.1,109900.0,28.2392,28.2392,28.1903,28.1903,109900.0
2009-05-22 14:15:00,46.1,46.13,46.08,46.13,80800.0,28.1903,28.2086,28.178,28.2086,80800.0
2009-05-22 14:20:00,46.12,46.17,46.09,46.16,76900.0,28.2025,28.2331,28.1841,28.2269,76900.0
2009-05-22 14:25:00,46.17,46.18,46.13,46.17,113800.0,28.2331,28.2392,28.2086,28.2331,113800.0
2009-05-22 14:30:00,46.16,46.18,46.12,46.17,123200.0,28.2269,28.2392,28.2025,28.2331,123200.0
2009-05-22 14:35:00,46.17,46.17,46.16,46.16,24700.0,28.2331,28.2331,28.2269,28.2269,24700.0
2009-05-22 14:40:00,46.16,46.22,46.16,46.21,123700.0,28.2269,28.2636,28.2269,28.2575,123700.0
2009-05-22 14:45:00,46.21,46.21,46.17,46.17,221300.0,28.2575,28.2575,28.2331,28.2331,221300.0
2009-05-22 14:50:00,46.17,46.19,46.15,46.19,74300.0,28.2331,28.2453,28.2208,28.2453,74300.0
2009-05-22 14:55:00,46.2,46.25,46.18,46.24,110200.0,28.2514,28.282,28.2392,28.2759,110200.0
2009-05-22 15:00:00,46.24,46.24,46.18,46.23,53900.0,28.2759,28.2759,28.2392,28.2697,53900.0
2009-05-22 15:05:00,46.22,46.28,46.21,46.26,248000.0,28.2636,28.3003,28.2575,28.2881,248000.0
2009-05-22 15:10:00,46.26,46.33,46.26,46.3,125100.0,28.2881,28.3309,28.2881,28.3126,125100.0
2009-05-22 15:15:00,46.3,46.32,46.19,46.2,172900.0,28.3126,28.3248,28.2453,28.2514,172900.0
2009-05-22 15:20:00,46.21,46.21,46.14,46.14,326000.0,28.2575,28.2575,28.2147,28.2147,326000.0
2009-05-22 15:25:00,46.13,46.18,46.11,46.16,186700.0,28.2086,28.2392,28.1964,28.2269,186700.0
2009-05-22 15:30:00,46.15,46.19,46.12,46.17,153600.0,28.2208,28.2453,28.2025,28.2331,153600.0
2009-05-22 15:35:00,46.17,46.24,46.16,46.2,132300.0,28.2331,28.2759,28.2269,28.2514,132300.0
2009-05-22 15:40:00,46.19,46.25,46.16,46.16,585200.0,28.2453,28.282,28.2269,28.2269,585200.0
2009-05-22 15:45:00,46.17,46.17,46.01,46.06,202500.0,28.2331,28.2331,28.1352,28.1658,202500.0
2009-05-22 15:50:00,46.06,46.09,46.02,46.05,290400.0,28.1658,28.1841,28.1413,28.1597,290400.0
2009-05-22 15:55:00,46.05,46.05,45.96,46.01,380100.0,28.1597,28.1597,28.1046,28.1352,380100.0
2009-05-26 09:30:00,45.41,45.62,45.36,45.62,745200.0,27.7683,27.8967,27.7377,27.8967,745200.0
2009-05-26 09:35:00,45.6,45.67,45.58,45.59,176300.0,27.8845,27.9273,27.8723,27.8784,176300.0
2009-05-26 09:40:00,45.59,45.75,45.57,45.72,311300.0,27.8784,27.9762,27.8662,27.9579,311300.0
2009-05-26 09:45:00,45.71,45.8,45.71,45.76,256600.0,27.9518,28.0068,27.9518,27.9823,256600.0
2009-05-26 09:50:00,45.75,45.84,45.72,45.72,162200.0,27.9762,28.0313,27.9579,27.9579,162200.0
2009-05-26 09:55:00,45.72,45.81,45.72,45.8,130100.0,27.9579,28.0129,27.9579,28.0068,130100.0
2009-05-26 10:00:00,45.81,46.3,45.8,46.24,1203200.0,28.0129,28.3126,28.0068,28.2759,1203200.0
2009-05-26 10:05:00,46.24,46.42,46.24,46.35,259200.0,28.2759,28.3859,28.2759,28.3431,259200.0
2009-05-26 10:10:00,46.35,46.6,46.35,46.56,273000.0,28.3431,28.496,28.3431,28.4715,273000.0
2009-05-26 10:15:00,46.57,46.67,46.56,46.65,359700.0,28.4777,28.5388,28.4715,28.5266,359700.0
2009-05-26 10:20:00,46.64,46.65,46.56,46.61,201200.0,28.5205,28.5266,28.4715,28.5021,201200.0
2009-05-26 10:25:00,46.62,46.64,46.51,46.56,229700.0,28.5082,28.5205,28.441,28.4715,229700.0
2009-05-26 10:30:00,46.56,46.63,46.56,46.59,341800.0,28.4715,28.5143,28.4715,28.4899,341800.0
2009-05-26 10:35:00,46.59,46.82,46.59,46.75,467300.0,28.4899,28.6305,28.4899,28.5877,467300.0
2009-05-26 10:40:00,46.74,46.79,46.7,46.7,207500.0,28.5816,28.6122,28.5572,28.5572,207500.0
2009-05-26 10:45:00,46.7,46.77,46.7,46.74,280500.0,28.5572,28.6,28.5572,28.5816,280500.0
2009-05-26 10:50:00,46.73,46.85,46.72,46.82,176400.0,28.5755,28.6489,28.5694,28.6305,176400.0
2009-05-26 10:55:00,46.83,46.84,46.75,46.75,185500.0,28.6366,28.6428,28.5877,28.5877,185500.0
2009-05-26 11:00:00,46.75,46.79,46.64,46.66,232000.0,28.5877,28.6122,28.5205,28.5327,232000.0
2009-05-26 11:05:00,46.67,46.7,46.63,46.63,69200.0,28.5388,28.5572,28.5143,28.5143,69200.0
2009-05-26 11:10:00,46.63,46.7,46.62,46.69,90800.0,28.5143,28.5572,28.5082,28.551,90800.0
2009-05-26 11:15:00,46.68,46.71,46.64,46.71,65000.0,28.5449,28.5633,28.5205,28.5633,65000.0
2009-05-26 11:20:00,46.72,46.8,46.69,46.8,95300.0,28.5694,28.6183,28.551,28.6183,95300.0
2009-05-26 11:25:00,46.8,46.81,46.71,46.74,630800.0,28.6183,28.6244,28.5633,28.5816,630800.0
2009-05-26 11:30:00,46.75,46.78,46.71,46.73,232500.0,28.5877,28.6061,28.5633,28.5755,232500.0
2009-05-26 11:35:00,46.73,46.73,46.68,46.7,227400.0,28.5755,28.5755,28.5449,28.5572,227400.0
2009-05-26 11:40:00,46.71,46.77,46.69,46.77,315200.0,28.5633,28.6,28.551,28.6,315200.0
2009-05-26 11:45:00,46.76,46.78,46.73,46.74,230100.0,28.5938,28.6061,28.5755,28.5816,230100.0
2009-05-26 11:50:00,46.75,46.77,46.73,46.75,232900.0,28.5877,28.6,28.5755,28.5877,232900.0
2009-05-26 11:55:00,46.76,46.79,46.74,46.74,200200.0,28.5938,28.6122,28.5816,28.5816,200200.0
2009-05-26 12:00:00,46.74,46.78,46.73,46.78,156800.0,28.5816,28.6061,28.5755,28.6061,156800.0
2009-05-26 12:05:00,46.78,46.79,46.73,46.73,138000.0,28.6061,28.6122,28.5755,28.5755,138000.0
2009-05-26 12:10:00,46.73,46.76,46.72,46.75,40500.0,28.5755,28.5938,28.5694,28.5877,40500.0
2009-05-26 12:15:00,46.76,46.78,46.73,46.75,167600.0,28.5938,28.6061,28.5755,28.5877,167600.0
2009-05-26 12:20:00,46.75,46.81,46.75,46.81,63100.0,28.5877,28.6244,28.5877,28.6244,63100.0
2009-05-26 12:25:00,46.81,46.86,46.81,46.84,90200.0,28.6244,28.655,28.6244,28.6428,90200.0
2009-05-26 12:30:00,46.84,46.84,46.81,46.83,52200.0,28.6428,28.6428,28.6244,28.6366,52200.0
2009-05-26 12:35:00,46.83,46.86,46.82,46.83,70700.0,28.6366,28.655,28.6305,28.6366,70700.0
2009-05-26 12:40:00,46.83,46.86,46.82,46.84,87500.0,28.6366,28.655,28.6305,28.6428,87500.0
2009-05-26 12:45:00,46.83,46.92,46.82,46.92,86900.0,28.6366,28.6917,28.6305,28.6917,86900.0
2009-05-26 12:50:00,46.92,46.99,46.89,46.98,96300.0,28.6917,28.7345,28.6733,28.7284,96300.0
2009-05-26 12:55:00,46.98,46.98,46.92,46.93,113900.0,28.7284,28.7284,28.6917,28.6978,113900.0
2009-05-26 13:00:00,46.94,46.96,46.93,46.96,66100.0,28.7039,28.7161,28.6978,28.7161,66100.0
2009-05-26 13:05:00,46.97,47.0,46.94,46.94,113500.0,28.7223,28.7406,28.7039,28.7039,113500.0
2009-05-26 13:10:00,46.94,46.95,46.91,46.93,87500.0,28.7039,28.71,28.6856,28.6978,87500.0
2009-05-26 13:15:00,46.93,46.96,46.91,46.94,114700.0,28.6978,28.7161,28.6856,28.7039,114700.0
2009-05-26 13:20:00,46.94,46.95,46.87,46.9,53000.0,28.7039,28.71,28.6611,28.6795,53000.0
2009-05-26 13:25:00,46.91,46.93,46.9,46.93,64100.0,28.6856,28.6978,28.6795,28.6978,64100.0
2009-05-26 13:30:00,46.93,46.93,46.87,46.89,86800.0,28.6978,28.6978,28.6611,28.6733,86800.0
2009-05-26 13:35:00,46.9,46.94,46.89,46.91,42800.0,28.6795,28.7039,28.6733,28.6856,42800.0
2009-05-26 13:40:00,46.91,46.96,46.88,46.93,80300.0,28.6856,28.7161,28.6672,28.6978,80300.0
2009-05-26 13:45:00,46.93,46.99,46.93,46.95,89500.0,28.6978,28.7345,28.6978,28.71,89500.0
2009-05-26 13:50:00,46.96,46.98,46.92,46.93,98800.0,28.7161,28.7284,28.6917,28.6978,98800.0
2009-05-26 13:55:00,46.93,46.96,46.91,46.95,41600.0,28.6978,28.7161,28.6856,28.71,41600.0
2009-05-26 14:00:00,46.97,47.05,46.96,47.03,99400.0,28.7223,28.7712,28.7161,28.7589,99400.0
2009-05-26 14:05:00,47.03,47.07,47.02,47.06,131900.0,28.7589,28.7834,28.7528,28.7773,131900.0
2009-05-26 14:10:00,47.06,47.06,46.96,46.98,100600.0,28.7773,28.7773,28.7161,28.7284,100600.0
2009-05-26 14:15:00,46.99,47.06,46.98,47.0,156400.0,28.7345,28.7773,28.7284,28.7406,156400.0
2009-05-26 14:20:00,47.0,47.01,46.94,46.97,125500.0,28.7406,28.7467,28.7039,28.7223,125500.0
2009-05-26 14:25:00,46.97,47.0,46.97,46.97,67200.0,28.7223,28.7406,28.7223,28.7223,67200.0
2009-05-26 14:30:00,46.98,47.02,46.98,47.01,82600.0,28.7284,28.7528,28.7284,28.7467,82600.0
2009-05-26 14:35:00,47.01,47.06,47.0,47.02,95900.0,28.7467,28.7773,28.7406,28.7528,95900.0
2009-05-26 14:40:00,47.02,47.08,47.0,47.01,102000.0,28.7528,28.7895,28.7406,28.7467,102000.0
2009-05-26 14:45:00,47.01,47.07,47.0,47.0,140500.0,28.7467,28.7834,28.7406,28.7406,140500.0
2009-05-26 14:50:00,46.99,46.99,46.93,46.96,51100.0,28.7345,28.7345,28.6978,28.7161,51100.0
2009-05-26 14:55:00,46.95,46.96,46.88,46.89,124200.0,28.71,28.7161,28.6672,28.6733,124200.0
2009-05-26 15:00:00,46.88,46.96,46.88,46.95,87700.0,28.6672,28.7161,28.6672,28.71,87700.0
2009-05-26 15:05:00,46.95,46.96,46.9,46.95,107200.0,28.71,28.7161,28.6795,28.71,107200.0
2009-05-26 15:10:00,46.95,47.0,46.92,46.95,153700.0,28.71,28.7406,28.6917,28.71,153700.0
2009-05-26 15:15:00,46.94,46.94,46.83,46.88,257400.0,28.7039,28.7039,28.6366,28.6672,257400.0
2009-05-26 15:20:00,46.89,46.93,46.86,46.88,118200.0,28.6733,28.6978,28.655,28.6672,118200.0
2009-05-26 15:25:00,46.89,46.93,46.88,46.88,115800.0,28.6733,28.6978,28.6672,28.6672,115800.0
2009-05-26 15:30:00,46.87,46.99,46.85,46.96,217400.0,28.6611,28.7345,28.6489,28.7161,217400.0
2009-05-26 15:35:00,46.96,46.98,46.91,46.98,207900.0,28.7161,28.7284,28.6856,28.7284,207900.0
2009-05-26 15:40:00,46.98,46.99,46.89,46.94,454000.0,28.7284,28.7345,28.6733,28.7039,454000.0
2009-05-26 15:45:00,46.94,46.94,46.79,46.86,421300.0,28.7039,28.7039,28.6122,28.655,421300.0
2009-05-26 15:50:00,46.87,46.96,46.84,46.94,456300.0,28.6611,28.7161,28.6428,28.7039,456300.0
2009-05-26 15:55:00,46.94,46.97,46.87,46.92,684000.0,28.7039,28.7223,28.6611,28.6917,684000.0
2009-05-27 09:30:00,46.94,46.96,46.76,46.76,456800.0,28.7039,28.7161,28.5938,28.5938,456800.0
2009-05-27 09:35:00,46.77,46.88,46.75,46.81,224700.0,28.6,28.6672,28.5877,28.6244,224700.0
2009-05-27 09:40:00,46.82,46.83,46.67,46.72,139000.0,28.6305,28.6366,28.5388,28.5694,139000.0
2009-05-27 09:45:00,46.73,46.81,46.66,46.81,207000.0,28.5755,28.6244,28.5327,28.6244,207000.0
2009-05-27 09:50:00,46.81,46.88,46.8,46.86,163600.0,28.6244,28.6672,28.6183,28.655,163600.0
2009-05-27 09:55:00,46.86,46.89,46.8,46.86,336100.0,28.655,28.6733,28.6183,28.655,336100.0
2009-05-27 10:00:00,46.87,47.02,46.66,46.68,545200.0,28.6611,28.7528,28.5327,28.5449,545200.0
2009-05-27 10:05:00,46.68,46.7,46.56,46.63,259700.0,28.5449,28.5572,28.4715,28.5143,259700.0
2009-05-27 10:10:00,46.63,46.74,46.6,46.68,206800.0,28.5143,28.5816,28.496,28.5449,206800.0
2009-05-27 10:15:00,46.69,46.69,46.58,46.65,204900.0,28.551,28.551,28.4838,28.5266,204900.0
2009-05-27 10:20:00,46.64,46.77,46.64,46.77,248000.0,28.5205,28.6,28.5205,28.6,248000.0
2009-05-27 10:25:00,46.76,46.79,46.72,46.73,216100.0,28.5938,28.6122,28.5694,28.5755,216100.0
2009-05-27 10:30:00,46.74,46.75,46.63,46.66,233600.0,28.5816,28.5877,28.5143,28.5327,233600.0
2009-05-27 10:35:00,46.67,46.76,46.65,46.75,197000.0,28.5388,28.5938,28.5266,28.5877,197000.0
2009-05-27 10:40:00,46.75,46.79,46.62,46.64,147700.0,28.5877,28.6122,28.5082,28.5205,147700.0
2009-05-27 10:45:00,46.64,46.72,46.6,46.72,155100.0,28.5205,28.5694,28.496,28.5694,155100.0
2009-05-27 10:50:00,46.72,46.77,46.7,46.74,209600.0,28.5694,28.6,28.5572,28.5816,209600.0
2009-05-27 10:55:00,46.75,46.87,46.73,46.85,140700.0,28.5877,28.6611,28.5755,28.6489,140700.0
2009-05-27 11:00:00,46.86,46.86,46.69,46.72,248900.0,28.655,28.655,28.551,28.5694,248900.0
2009-05-27 11:05:00,46.72,46.72,46.63,46.69,161700.0,28.5694,28.5694,28.5143,28.551,161700.0
2009-05-27 11:10:00,46.69,46.78,46.68,46.77,174200.0,28.551,28.6061,28.5449,28.6,174200.0
2009-05-27 11:15:00,46.76,46.77,46.7,46.74,168600.0,28.5938,28.6,28.5572,28.5816,168600.0
2009-05-27 11:20:00,46.74,46.78,46.7,46.74,214100.0,28.5816,28.6061,28.5572,28.5816,214100.0
2009-05-27 11:25:00,46.73,46.85,46.73,46.83,165200.0,28.5755,28.6489,28.5755,28.6366,165200.0
2009-05-27 11:30:00,46.83,46.89,46.78,46.87,177300.0,28.6366,28.6733,28.6061,28.6611,177300.0
2009-05-27 11:35:00,46.86,46.91,46.81,46.9,167500.0,28.655,28.6856,28.6244,28.6795,167500.0
2009-05-27 11:40:00,46.89,46.9,46.85,46.85,118000.0,28.6733,28.6795,28.6489,28.6489,118000.0
2009-05-27 11:45:00,46.84,46.86,46.82,46.84,111100.0,28.6428,28.655,28.6305,28.6428,111100.0
2009-05-27 11:50:00,46.83,46.88,46.82,46.84,49600.0,28.6366,28.6672,28.6305,28.6428,49600.0
2009-05-27 11:55:00,46.83,46.87,46.8,46.87,85000.0,28.6366,28.6611,28.6183,28.6611,85000.0
2009-05-27 12:00:00,46.87,46.92,46.87,46.89,93000.0,28.6611,28.6917,28.6611,28.6733,93000.0
2009-05-27 12:05:00,46.89,46.92,46.85,46.92,123200.0,28.6733,28.6917,28.6489,28.6917,123200.0
2009-05-27 12:10:00,46.92,46.96,46.89,46.96,221100.0,28.6917,28.7161,28.6733,28.7161,221100.0
2009-05-27 12:15:00,46.97,47.0,46.96,47.0,190300.0,28.7223,28.7406,28.7161,28.7406,190300.0
2009-05-27 12:20:00,46.99,47.0,46.95,46.98,245200.0,28.7345,28.7406,28.71,28.7284,245200.0
2009-05-27 12:25:00,46.99,47.0,46.94,46.94,237900.0,28.7345,28.7406,28.7039,28.7039,237900.0
2009-05-27 12:30:00,46.94,46.94,46.88,46.89,193500.0,28.7039,28.7039,28.6672,28.6733,193500.0
2009-05-27 12:35:00,46.9,46.91,46.84,46.87,77700.0,28.6795,28.6856,28.6428,28.6611,77700.0
2009-05-27 12:40:00,46.86,46.9,46.85,46.85,87800.0,28.655,28.6795,28.6489,28.6489,87800.0
2009-05-27 12:45:00,46.85,46.86,46.81,46.85,77700.0,28.6489,28.655,28.6244,28.6489,77700.0
2009-05-27 12:50:00,46.86,46.87,46.81,46.81,67100.0,28.655,28.6611,28.6244,28.6244,67100.0
2009-05-27 12:55:00,46.81,46.82,46.74,46.76,119900.0,28.6244,28.6305,28.5816,28.5938,119900.0
2009-05-27 13:00:00,46.76,46.87,46.75,46.87,99400.0,28.5938,28.6611,28.5877,28.6611,99400.0
2009-05-27 13:05:00,46.86,46.86,46.8,46.81,69300.0,28.655,28.655,28.6183,28.6244,69300.0
2009-05-27 13:10:00,46.81,46.82,46.78,46.82,59500.0,28.6244,28.6305,28.6061,28.6305,59500.0
2009-05-27 13:15:00,46.81,46.88,46.81,46.83,56900.0,28.6244,28.6672,28.6244,28.6366,56900.0
2009-05-27 13:20:00,46.84,46.86,46.81,46.85,57500.0,28.6428,28.655,28.6244,28.6489,57500.0
2009-05-27 13:25:00,46.84,46.84,46.8,46.82,56500.0,28.6428,28.6428,28.6183,28.6305,56500.0
2009-05-27 13:30:00,46.81,46.81,46.71,46.71,104900.0,28.6244,28.6244,28.5633,28.5633,104900.0
2009-05-27 13:35:00,46.71,46.71,46.59,46.59,124800.0,28.5633,28.5633,28.4899,28.4899,124800.0
2009-05-27 13:40:00,46.6,46.62,46.58,46.6,75700.0,28.496,28.5082,28.4838,28.496,75700.0
2009-05-27 13:45:00,46.61,46.63,46.49,46.5,121300.0,28.5021,28.5143,28.4287,28.4349,121300.0
2009-05-27 13:50:00,46.5,46.5,46.35,46.41,351600.0,28.4349,28.4349,28.3431,28.3798,351600.0
2009-05-27 13:55:00,46.4,46.45,46.39,46.44,103200.0,28.3737,28.4043,28.3676,28.3982,103200.0
2009-05-27 14:00:00,46.43,46.46,46.38,46.39,254600.0,28.392,28.4104,28.3615,28.3676,254600.0
2009-05-27 14:05:00,46.39,46.4,46.29,46.31,265800.0,28.3676,28.3737,28.3064,28.3187,265800.0
2009-05-27 14:10:00,46.3,46.42,46.3,46.4,131300.0,28.3126,28.3859,28.3126,28.3737,131300.0
2009-05-27 14:15:00,46.4,46.42,46.36,46.41,61900.0,28.3737,28.3859,28.3492,28.3798,61900.0
2009-05-27 14:20:00,46.41,46.42,46.31,46.36,256900.0,28.3798,28.3859,28.3187,28.3492,256900.0
2009-05-27 14:25:00,46.35,46.4,46.34,46.4,148000.0,28.3431,28.3737,28.337,28.3737,148000.0
2009-05-27 14:30:00,46.4,46.42,46.34,46.36,198900.0,28.3737,28.3859,28.337,28.3492,198900.0
2009-05-27 14:35:00,46.37,46.43,46.37,46.43,141400.0,28.3554,28.392,28.3554,28.392,141400.0
2009-05-27 14:40:00,46.43,46.47,46.41,46.45,74400.0,28.392,28.4165,28.3798,28.4043,74400.0
2009-05-27 14:45:00,46.45,46.53,46.44,46.51,77600.0,28.4043,28.4532,28.3982,28.441,77600.0
2009-05-27 14:50:00,46.51,46.52,46.45,46.49,71100.0,28.441,28.4471,28.4043,28.4287,71100.0
2009-05-27 14:55:00,46.49,46.5,46.36,46.38,221900.0,28.4287,28.4349,28.3492,28.3615,221900.0
2009-05-27 15:00:00,46.38,46.47,46.37,46.46,100200.0,28.3615,28.4165,28.3554,28.4104,100200.0
2009-05-27 15:05:00,46.47,46.52,46.42,46.42,144700.0,28.4165,28.4471,28.3859,28.3859,144700.0
2009-05-27 15:10:00,46.42,46.42,46.35,46.4,121000.0,28.3859,28.3859,28.3431,28.3737,121000.0
2009-05-27 15:15:00,46.39,46.42,46.33,46.33,149100.0,28.3676,28.3859,28.3309,28.3309,149100.0
2009-05-27 15:20:00,46.32,46.32,46.14,46.15,243900.0,28.3248,28.3248,28.2147,28.2208,243900.0
2009-05-27 15:25:00,46.16,46.16,46.1,46.13,193600.0,28.2269,28.2269,28.1903,28.2086,193600.0
2009-05-27 15:30:00,46.14,46.18,46.1,46.1,218800.0,28.2147,28.2392,28.1903,28.1903,218800.0
2009-05-27 15:35:00,46.1,46.12,45.96,45.99,350300.0,28.1903,28.2025,28.1046,28.123,350300.0
2009-05-27 15:40:00,45.99,46.09,45.99,46.05,453700.0,28.123,28.1841,28.123,28.1597,453700.0
2009-05-27 15:45:00,46.05,46.18,46.05,46.15,344500.0,28.1597,28.2392,28.1597,28.2208,344500.0
2009-05-27 15:50:00,46.16,46.17,46.09,46.13,682800.0,28.2269,28.2331,28.1841,28.2086,682800.0
2009-05-27 15:55:00,46.14,46.14,46.07,46.08,727800.0,28.2147,28.2147,28.1719,28.178,727800.0
2009-05-28 09:30:00,46.4,46.58,46.37,46.45,501900.0,28.3737,28.4838,28.3554,28.4043,501900.0
2009-05-28 09:35:00,46.45,46.5,46.38,46.46,759700.0,28.4043,28.4349,28.3615,28.4104,759700.0
2009-05-28 09:40:00,46.46,46.58,46.46,46.48,508100.0,28.4104,28.4838,28.4104,28.4226,508100.0
2009-05-28 09:45:00,46.48,46.58,46.45,46.47,314600.0,28.4226,28.4838,28.4043,28.4165,314600.0
2009-05-28 09:50:00,46.46,46.51,46.41,46.44,117300.0,28.4104,28.441,28.3798,28.3982,117300.0
2009-05-28 09:55:00,46.43,46.45,46.31,46.37,144700.0,28.392,28.4043,28.3187,28.3554,144700.0
2009-05-28 10:00:00,46.37,46.37,46.13,46.17,269000.0,28.3554,28.3554,28.2086,28.2331,269000.0
2009-05-28 10:05:00,46.15,46.17,45.99,46.04,405800.0,28.2208,28.2331,28.123,28.1536,405800.0
2009-05-28 10:10:00,46.03,46.03,45.83,45.93,418500.0,28.1474,28.1474,28.0251,28.0863,418500.0
2009-05-28 10:15:00,45.92,45.96,45.83,45.93,219900.0,28.0802,28.1046,28.0251,28.0863,219900.0
2009-05-28 10:20:00,45.91,45.95,45.85,45.88,220500.0,28.0741,28.0985,28.0374,28.0557,220500.0
2009-05-28 10:25:00,45.89,45.91,45.77,45.86,366600.0,28.0618,28.0741,27.9885,28.0435,366600.0
2009-05-28 10:30:00,45.88,45.97,45.85,45.92,227900.0,28.0557,28.1108,28.0374,28.0802,227900.0
2009-05-28 10:35:00,45.92,46.02,45.92,45.96,134400.0,28.0802,28.1413,28.0802,28.1046,134400.0
2009-05-28 10:40:00,45.96,46.1,45.93,46.09,114800.0,28.1046,28.1903,28.0863,28.1841,114800.0
2009-05-28 10:45:00,46.1,46.13,46.04,46.11,80700.0,28.1903,28.2086,28.1536,28.1964,80700.0
2009-05-28 10:50:00,46.11,46.16,46.06,46.09,176300.0,28.1964,28.2269,28.1658,28.1841,176300.0
2009-05-28 10:55:00,46.09,46.21,46.06,46.2,138500.0,28.1841,28.2575,28.1658,28.2514,138500.0
2009-05-28 11:00:00,46.21,46.28,46.2,46.28,221200.0,28.2575,28.3003,28.2514,28.3003,221200.0
2009-05-28 11:05:00,46.29,46.41,46.29,46.39,175900.0,28.3064,28.3798,28.3064,28.3676,175900.0
2009-05-28 11:10:00,46.39,46.42,46.34,46.36,173400.0,28.3676,28.3859,28.337,28.3492,173400.0
2009-05-28 11:15:00,46.36,46.45,46.35,46.41,182200.0,28.3492,28.4043,28.3431,28.3798,182200.0
2009-05-28 11:20:00,46.41,46.42,46.35,46.39,158400.0,28.3798,28.3859,28.3431,28.3676,158400.0
2009-05-28 11:25:00,46.39,46.44,46.36,46.36,138300.0,28.3676,28.3982,28.3492,28.3492,138300.0
2009-05-28 11:30:00,46.36,46.39,46.32,46.36,77200.0,28.3492,28.3676,28.3248,28.3492,77200.0
2009-05-28 11:35:00,46.36,46.38,46.32,46.32,87600.0,28.3492,28.3615,28.3248,28.3248,87600.0
2009-05-28 11:40:00,46.32,46.32,46.29,46.32,108800.0,28.3248,28.3248,28.3064,28.3248,108800.0
2009-05-28 11:45:00,46.32,46.48,46.31,46.48,87200.0,28.3248,28.4226,28.3187,28.4226,87200.0
2009-05-28 11:50:00,46.47,46.49,46.39,46.41,147400.0,28.4165,28.4287,28.3676,28.3798,147400.0
2009-05-28 11:55:00,46.41,46.43,46.37,46.42,216600.0,28.3798,28.392,28.3554,28.3859,216600.0
2009-05-28 12:00:00,46.43,46.45,46.4,46.41,104900.0,28.392,28.4043,28.3737,28.3798,104900.0
2009-05-28 12:05:00,46.4,46.41,46.29,46.3,412200.0,28.3737,28.3798,28.3064,28.3126,412200.0
2009-05-28 12:10:00,46.3,46.3,46.23,46.23,157000.0,28.3126,28.3126,28.2697,28.2697,157000.0
2009-05-28 12:15:00,46.24,46.25,46.13,46.15,206000.0,28.2759,28.282,28.2086,28.2208,206000.0
2009-05-28 12:20:00,46.15,46.17,46.12,46.14,66700.0,28.2208,28.2331,28.2025,28.2147,66700.0
2009-05-28 12:25:00,46.15,46.19,46.13,46.16,94800.0,28.2208,28.2453,28.2086,28.2269,94800.0
2009-05-28 12:30:00,46.15,46.17,46.13,46.17,33500.0,28.2208,28.2331,28.2086,28.2331,33500.0
2009-05-28 12:35:00,46.17,46.17,46.13,46.17,30400.0,28.2331,28.2331,28.2086,28.2331,30400.0
2009-05-28 12:40:00,46.17,46.2,46.15,46.18,33100.0,28.2331,28.2514,28.2208,28.2392,33100.0
2009-05-28 12:45:00,46.17,46.18,46.05,46.08,50800.0,28.2331,28.2392,28.1597,28.178,50800.0
2009-05-28 12:50:00,46.08,46.08,46.0,46.01,115300.0,28.178,28.178,28.1291,28.1352,115300.0
2009-05-28 12:55:00,46.02,46.05,45.99,46.04,38900.0,28.1413,28.1597,28.123,28.1536,38900.0
2009-05-28 13:00:00,46.05,46.19,46.01,46.19,210000.0,28.1597,28.2453,28.1352,28.2453,210000.0
2009-05-28 13:05:00,46.19,46.25,46.19,46.21,59100.0,28.2453,28.282,28.2453,28.2575,59100.0
2009-05-28 13:10:00,46.21,46.4,46.21,46.38,123000.0,28.2575,28.3737,28.2575,28.3615,123000.0
2009-05-28 13:15:00,46.38,46.58,46.38,46.55,123800.0,28.3615,28.4838,28.3615,28.4654,123800.0
2009-05-28 13:20:00,46.55,46.6,46.52,46.55,109500.0,28.4654,28.496,28.4471,28.4654,109500.0
2009-05-28 13:25:00,46.54,46.57,46.48,46.54,119900.0,28.4593,28.4777,28.4226,28.4593,119900.0
2009-05-28 13:30:00,46.54,46.55,46.49,46.54,150100.0,28.4593,28.4654,28.4287,28.4593,150100.0
2009-05-28 13:35:00,46.53,46.56,46.49,46.52,193900.0,28.4532,28.4715,28.4287,28.4471,193900.0
2009-05-28 13:40:00,46.51,46.57,46.47,46.49,81400.0,28.441,28.4777,28.4165,28.4287,81400.0
2009-05-28 13:45:00,46.49,46.56,46.48,46.51,158500.0,28.4287,28.4715,28.4226,28.441,158500.0
2009-05-28 13:50:00,46.51,46.54,46.43,46.44,163000.0,28.441,28.4593,28.392,28.3982,163000.0
2009-05-28 13:55:00,46.44,46.45,46.31,46.43,168200.0,28.3982,28.4043,28.3187,28.392,168200.0
2009-05-28 14:00:00,46.45,46.51,46.42,46.44,104000.0,28.4043,28.441,28.3859,28.3982,104000.0
2009-05-28 14:05:00,46.44,46.51,46.43,46.48,98900.0,28.3982,28.441,28.392,28.4226,98900.0
2009-05-28 14:10:00,46.48,46.51,46.43,46.44,113700.0,28.4226,28.441,28.392,28.3982,113700.0
2009-05-28 14:15:00,46.44,46.53,46.4,46.5,142500.0,28.3982,28.4532,28.3737,28.4349,142500.0
2009-05-28 14:20:00,46.49,46.66,46.49,46.63,248100.0,28.4287,28.5327,28.4287,28.5143,248100.0
2009-05-28 14:25:00,46.64,46.67,46.6,46.6,91500.0,28.5205,28.5388,28.496,28.496,91500.0
2009-05-28 14:30:00,46.61,46.72,46.6,46.7,109400.0,28.5021,28.5694,28.496,28.5572,109400.0
2009-05-28 14:35:00,46.7,46.71,46.65,46.65,72200.0,28.5572,28.5633,28.5266,28.5266,72200.0
2009-05-28 14:40:00,46.66,46.67,46.58,46.58,130200.0,28.5327,28.5388,28.4838,28.4838,130200.0
2009-05-28 14:45:00,46.59,46.64,46.58,46.64,149300.0,28.4899,28.5205,28.4838,28.5205,149300.0
2009-05-28 14:50:00,46.62,46.68,46.61,46.64,155500.0,28.5082,28.5449,28.5021,28.5205,155500.0
2009-05-28 14:55:00,46.64,46.69,46.59,46.65,136800.0,28.5205,28.551,28.4899,28.5266,136800.0
2009-05-28 15:00:00,46.65,46.7,46.63,46.66,119800.0,28.5266,28.5572,28.5143,28.5327,119800.0
2009-05-28 15:05:00,46.66,46.69,46.62,46.62,81500.0,28.5327,28.551,28.5082,28.5082,81500.0
2009-05-28 15:10:00,46.63,46.63,46.53,46.57,201700.0,28.5143,28.5143,28.4532,28.4777,201700.0
2009-05-28 15:15:00,46.57,46.61,46.55,46.57,93500.0,28.4777,28.5021,28.4654,28.4777,93500.0
2009-05-28 15:20:00,46.57,46.59,46.46,46.46,110200.0,28.4777,28.4899,28.4104,28.4104,110200.0
2009-05-28 15:25:00,46.47,46.57,46.44,46.56,214600.0,28.4165,28.4777,28.3982,28.4715,214600.0
2009-05-28 15:30:00,46.56,46.6,46.5,46.59,198500.0,28.4715,28.496,28.4349,28.4899,198500.0
2009-05-28 15:35:00,46.6,46.63,46.51,46.61,367800.0,28.496,28.5143,28.441,28.5021,367800.0
2009-05-28 15:40:00,46.62,46.68,46.57,46.61,196400.0,28.5082,28.5449,28.4777,28.5021,196400.0
2009-05-28 15:45:00,46.61,46.62,46.55,46.6,140300.0,28.5021,28.5082,28.4654,28.496,140300.0
2009-05-28 15:50:00,46.6,46.63,46.5,46.54,758300.0,28.496,28.5143,28.4349,28.4593,758300.0
2009-05-28 15:55:00,46.53,46.57,46.48,46.56,685100.0,28.4532,28.4777,28.4226,28.4715,685100.0
2009-05-29 09:30:00,47.18,47.22,47.06,47.08,824400.0,28.8507,28.8751,28.7773,28.7895,824400.0
2009-05-29 09:35:00,47.08,47.22,47.02,47.2,480300.0,28.7895,28.8751,28.7528,28.8629,480300.0
2009-05-29 09:40:00,47.19,47.33,47.01,47.08,834200.0,28.8568,28.9424,28.7467,28.7895,834200.0
2009-05-29 09:45:00,47.07,47.07,46.81,46.85,448900.0,28.7834,28.7834,28.6244,28.6489,448900.0
2009-05-29 09:50:00,46.86,46.96,46.82,46.93,313100.0,28.655,28.7161,28.6305,28.6978,313100.0
2009-05-29 09:55:00,46.94,47.04,46.87,47.04,323700.0,28.7039,28.7651,28.6611,28.7651,323700.0
2009-05-29 10:00:00,47.04,47.1,46.96,46.97,313700.0,28.7651,28.8018,28.7161,28.7223,313700.0
2009-05-29 10:05:00,46.97,47.1,46.97,47.06,208100.0,28.7223,28.8018,28.7223,28.7773,208100.0
2009-05-29 10:10:00,47.06,47.1,46.99,47.07,253100.0,28.7773,28.8018,28.7345,28.7834,253100.0
2009-05-29 10:15:00,47.08,47.23,47.08,47.18,347900.0,28.7895,28.8812,28.7895,28.8507,347900.0
2009-05-29 10:20:00,47.18,47.33,47.18,47.33,275500.0,28.8507,28.9424,28.8507,28.9424,275500.0
2009-05-29 10:25:00,47.33,47.34,47.25,47.27,190000.0,28.9424,28.9485,28.8935,28.9057,190000.0
2009-05-29 10:30:00,47.28,47.29,47.19,47.2,157300.0,28.9118,28.9179,28.8568,28.8629,157300.0
2009-05-29 10:35:00,47.19,47.2,47.13,47.19,232800.0,28.8568,28.8629,28.8201,28.8568,232800.0
2009-05-29 10:40:00,47.18,47.22,47.1,47.11,154500.0,28.8507,28.8751,28.8018,28.8079,154500.0
2009-05-29 10:45:00,47.11,47.11,47.03,47.1,220400.0,28.8079,28.8079,28.7589,28.8018,220400.0
2009-05-29 10:50:00,47.09,47.25,47.08,47.21,297800.0,28.7956,28.8935,28.7895,28.869,297800.0
2009-05-29 10:55:00,47.21,47.25,47.17,47.22,403700.0,28.869,28.8935,28.8446,28.8751,403700.0
2009-05-29 11:00:00,47.21,47.24,47.13,47.14,610600.0,28.869,28.8874,28.8201,28.8262,610600.0
2009-05-29 11:05:00,47.14,47.22,47.11,47.15,590500.0,28.8262,28.8751,28.8079,28.8323,590500.0
2009-05-29 11:10:00,47.14,47.16,47.08,47.16,469300.0,28.8262,28.8384,28.7895,28.8384,469300.0
2009-05-29 11:15:00,47.15,47.2,47.13,47.13,373800.0,28.8323,28.8629,28.8201,28.8201,373800.0
2009-05-29 11:20:00,47.13,47.19,47.11,47.19,411200.0,28.8201,28.8568,28.8079,28.8568,411200.0
2009-05-29 11:25:00,47.18,47.22,46.92,46.92,883600.0,28.8507,28.8751,28.6917,28.6917,883600.0
2009-05-29 11:30:00,46.92,47.04,46.88,47.03,711300.0,28.6917,28.7651,28.6672,28.7589,711300.0
2009-05-29 11:35:00,47.04,47.05,46.97,47.0,445500.0,28.7651,28.7712,28.7223,28.7406,445500.0
2009-05-29 11:40:00,47.0,47.11,46.96,47.07,473800.0,28.7406,28.8079,28.7161,28.7834,473800.0
2009-05-29 11:45:00,47.07,47.07,47.01,47.03,155300.0,28.7834,28.7834,28.7467,28.7589,155300.0
2009-05-29 11:50:00,47.04,47.06,46.97,46.98,182600.0,28.7651,28.7773,28.7223,28.7284,182600.0
2009-05-29 11:55:00,46.98,46.99,46.89,46.91,172700.0,28.7284,28.7345,28.6733,28.6856,172700.0
2009-05-29 12:00:00,46.91,46.99,46.91,46.98,53400.0,28.6856,28.7345,28.6856,28.7284,53400.0
2009-05-29 12:05:00,46.99,47.04,46.99,47.0,78000.0,28.7345,28.7651,28.7345,28.7406,78000.0
2009-05-29 12:10:00,47.01,47.11,47.0,47.09,168800.0,28.7467,28.8079,28.7406,28.7956,168800.0
2009-05-29 12:15:00,47.09,47.14,47.08,47.13,78500.0,28.7956,28.8262,28.7895,28.8201,78500.0
2009-05-29 12:20:00,47.13,47.13,47.0,47.01,278500.0,28.8201,28.8201,28.7406,28.7467,278500.0
2009-05-29 12:25:00,47.0,47.06,46.98,47.03,132900.0,28.7406,28.7773,28.7284,28.7589,132900.0
2009-05-29 12:30:00,47.03,47.06,47.03,47.05,76100.0,28.7589,28.7773,28.7589,28.7712,76100.0
2009-05-29 12:35:00,47.05,47.06,46.97,46.99,148900.0,28.7712,28.7773,28.7223,28.7345,148900.0
2009-05-29 12:40:00,46.98,47.01,46.94,47.01,155400.0,28.7284,28.7467,28.7039,28.7467,155400.0
2009-05-29 12:45:00,47.01,47.05,46.98,46.98,65100.0,28.7467,28.7712,28.7284,28.7284,65100.0
2009-05-29 12:50:00,46.98,47.02,46.97,46.99,61100.0,28.7284,28.7528,28.7223,28.7345,61100.0
2009-05-29 12:55:00,46.99,47.0,46.97,46.98,61100.0,28.7345,28.7406,28.7223,28.7284,61100.0
2009-05-29 13:00:00,46.98,47.06,46.97,47.04,110700.0,28.7284,28.7773,28.7223,28.7651,110700.0
2009-05-29 13:05:00,47.04,47.06,46.95,46.98,440200.0,28.7651,28.7773,28.71,28.7284,440200.0
2009-05-29 13:10:00,46.99,47.01,46.94,47.0,328800.0,28.7345,28.7467,28.7039,28.7406,328800.0
2009-05-29 13:15:00,47.0,47.0,46.94,46.94,87800.0,28.7406,28.7406,28.7039,28.7039,87800.0
2009-05-29 13:20:00,46.94,47.01,46.94,47.01,78200.0,28.7039,28.7467,28.7039,28.7467,78200.0
2009-05-29 13:25:00,47.01,47.01,46.97,46.99,90500.0,28.7467,28.7467,28.7223,28.7345,90500.0
2009-05-29 13:30:00,46.98,47.08,46.96,47.07,314900.0,28.7284,28.7895,28.7161,28.7834,314900.0
2009-05-29 13:35:00,47.06,47.07,47.02,47.04,163800.0,28.7773,28.7834,28.7528,28.7651,163800.0
2009-05-29 13:40:00,47.04,47.06,47.03,47.05,140100.0,28.7651,28.7773,28.7589,28.7712,140100.0
2009-05-29 13:45:00,47.05,47.05,47.02,47.03,212200.0,28.7712,28.7712,28.7528,28.7589,212200.0
2009-05-29 13:50:00,47.02,47.03,46.97,47.02,291200.0,28.7528,28.7589,28.7223,28.7528,291200.0
2009-05-29 13:55:00,47.02,47.02,46.99,47.01,159400.0,28.7528,28.7528,28.7345,28.7467,159400.0
2009-05-29 14:00:00,47.01,47.06,46.97,47.04,182200.0,28.7467,28.7773,28.7223,28.7651,182200.0
2009-05-29 14:05:00,47.05,47.06,47.04,47.05,48700.0,28.7712,28.7773,28.7651,28.7712,48700.0
2009-05-29 14:10:00,47.05,47.09,47.04,47.09,54900.0,28.7712,28.7956,28.7651,28.7956,54900.0
2009-05-29 14:15:00,47.09,47.1,47.07,47.07,83600.0,28.7956,28.8018,28.7834,28.7834,83600.0
2009-05-29 14:20:00,47.07,47.08,47.01,47.02,76000.0,28.7834,28.7895,28.7467,28.7528,76000.0
2009-05-29 14:25:00,47.02,47.07,47.01,47.05,78400.0,28.7528,28.7834,28.7467,28.7712,78400.0
2009-05-29 14:30:00,47.06,47.07,47.0,47.0,134100.0,28.7773,28.7834,28.7406,28.7406,134100.0
2009-05-29 14:35:00,47.0,47.01,46.98,47.01,124600.0,28.7406,28.7467,28.7284,28.7467,124600.0
2009-05-29 14:40:00,47.01,47.03,46.98,47.01,307900.0,28.7467,28.7589,28.7284,28.7467,307900.0
2009-05-29 14:45:00,47.01,47.01,46.96,46.97,223600.0,28.7467,28.7467,28.7161,28.7223,223600.0
2009-05-29 14:50:00,46.97,46.98,46.88,46.94,289300.0,28.7223,28.7284,28.6672,28.7039,289300.0
2009-05-29 14:55:00,46.93,46.99,46.93,46.98,161300.0,28.6978,28.7345,28.6978,28.7284,161300.0
2009-05-29 15:00:00,46.99,46.99,46.92,46.96,226600.0,28.7345,28.7345,28.6917,28.7161,226600.0
2009-05-29 15:05:00,46.96,47.03,46.95,47.01,205100.0,28.7161,28.7589,28.71,28.7467,205100.0
2009-05-29 15:10:00,47.01,47.07,47.01,47.02,178000.0,28.7467,28.7834,28.7467,28.7528,178000.0
2009-05-29 15:15:00,47.01,47.1,47.0,47.09,195200.0,28.7467,28.8018,28.7406,28.7956,195200.0
2009-05-29 15:20:00,47.1,47.12,47.0,47.04,223400.0,28.8018,28.814,28.7406,28.7651,223400.0
2009-05-29 15:25:00,47.04,47.06,47.02,47.04,408400.0,28.7651,28.7773,28.7528,28.7651,408400.0
2009-05-29 15:30:00,47.04,47.05,46.97,46.98,223200.0,28.7651,28.7712,28.7223,28.7284,223200.0
2009-05-29 15:35:00,46.98,47.07,46.98,47.06,205600.0,28.7284,28.7834,28.7284,28.7773,205600.0
2009-05-29 15:40:00,47.06,47.18,47.04,47.15,289600.0,28.7773,28.8507,28.7651,28.8323,289600.0
2009-05-29 15:45:00,47.15,47.18,47.13,47.18,292700.0,28.8323,28.8507,28.8201,28.8507,292700.0
2009-05-29 15:50:00,47.17,47.24,47.13,47.14,296000.0,28.8446,28.8874,28.8201,28.8262,296000.0
2009-05-29 15:55:00,47.15,47.4,47.15,47.4,782300.0,28.8323,28.9852,28.8323,28.9852,782300.0
2009-06-01 09:30:00,48.36,48.39,48.27,48.33,634200.0,29.5722,29.5906,29.5172,29.5539,634200.0
2009-06-01 09:35:00,48.34,48.37,48.28,48.32,213300.0,29.56,29.5784,29.5233,29.5478,213300.0
2009-06-01 09:40:00,48.32,48.52,48.31,48.52,268800.0,29.5478,29.6701,29.5417,29.6701,268800.0
2009-06-01 09:45:00,48.52,48.56,48.51,48.52,323500.0,29.6701,29.6945,29.664,29.6701,323500.0
2009-06-01 09:50:00,48.52,48.59,48.51,48.57,355400.0,29.6701,29.7129,29.664,29.7007,355400.0
2009-06-01 09:55:00,48.57,48.6,48.49,48.5,270600.0,29.7007,29.719,29.6517,29.6579,270600.0
2009-06-01 10:00:00,48.5,48.67,48.5,48.62,697700.0,29.6579,29.7618,29.6579,29.7312,697700.0
2009-06-01 10:05:00,48.63,48.69,48.56,48.57,343500.0,29.7374,29.774,29.6945,29.7007,343500.0
2009-06-01 10:10:00,48.58,48.64,48.56,48.63,210000.0,29.7068,29.7435,29.6945,29.7374,210000.0
2009-06-01 10:15:00,48.64,48.71,48.64,48.7,473100.0,29.7435,29.7863,29.7435,29.7802,473100.0
2009-06-01 10:20:00,48.7,48.72,48.63,48.64,537200.0,29.7802,29.7924,29.7374,29.7435,537200.0
2009-06-01 10:25:00,48.63,48.68,48.53,48.53,249400.0,29.7374,29.7679,29.6762,29.6762,249400.0
2009-06-01 10:30:00,48.53,48.6,48.53,48.59,495200.0,29.6762,29.719,29.6762,29.7129,495200.0
2009-06-01 10:35:00,48.58,48.7,48.58,48.7,208400.0,29.7068,29.7802,29.7068,29.7802,208400.0
2009-06-01 10:40:00,48.69,48.7,48.62,48.64,234000.0,29.774,29.7802,29.7312,29.7435,234000.0
2009-06-01 10:45:00,48.64,48.68,48.63,48.66,171800.0,29.7435,29.7679,29.7374,29.7557,171800.0
2009-06-01 10:50:00,48.65,48.72,48.65,48.71,118900.0,29.7496,29.7924,29.7496,29.7863,118900.0
2009-06-01 10:55:00,48.71,48.78,48.66,48.67,219600.0,29.7863,29.8291,29.7557,29.7618,219600.0
2009-06-01 11:00:00,48.67,48.7,48.64,48.64,290000.0,29.7618,29.7802,29.7435,29.7435,290000.0
2009-06-01 11:05:00,48.65,48.69,48.62,48.63,208100.0,29.7496,29.774,29.7312,29.7374,208100.0
2009-06-01 11:10:00,48.63,48.67,48.63,48.64,157700.0,29.7374,29.7618,29.7374,29.7435,157700.0
2009-06-01 11:15:00,48.63,48.65,48.6,48.65,187800.0,29.7374,29.7496,29.719,29.7496,187800.0
2009-06-01 11:20:00,48.65,48.71,48.64,48.69,221300.0,29.7496,29.7863,29.7435,29.774,221300.0
2009-06-01 11:25:00,48.68,48.69,48.61,48.63,175300.0,29.7679,29.774,29.7251,29.7374,175300.0
2009-06-01 11:30:00,48.63,48.66,48.61,48.64,240400.0,29.7374,29.7557,29.7251,29.7435,240400.0
2009-06-01 11:35:00,48.64,48.7,48.63,48.65,351500.0,29.7435,29.7802,29.7374,29.7496,351500.0
2009-06-01 11:40:00,48.65,48.7,48.64,48.69,465900.0,29.7496,29.7802,29.7435,29.774,465900.0
2009-06-01 11:45:00,48.69,48.76,48.69,48.73,311300.0,29.774,29.8168,29.774,29.7985,311300.0
2009-06-01 11:50:00,48.74,48.74,48.66,48.69,337400.0,29.8046,29.8046,29.7557,29.774,337400.0
2009-06-01 11:55:00,48.7,48.77,48.69,48.71,332700.0,29.7802,29.823,29.774,29.7863,332700.0
2009-06-01 12:00:00,48.71,48.72,48.67,48.71,181400.0,29.7863,29.7924,29.7618,29.7863,181400.0
2009-06-01 12:05:00,48.7,48.75,48.67,48.71,310800.0,29.7802,29.8107,29.7618,29.7863,310800.0
2009-06-01 12:10:00,48.72,48.74,48.7,48.73,124900.0,29.7924,29.8046,29.7802,29.7985,124900.0
2009-06-01 12:15:00,48.73,48.73,48.68,48.71,198900.0,29.7985,29.7985,29.7679,29.7863,198900.0
2009-06-01 12:20:00,48.71,48.72,48.68,48.69,200200.0,29.7863,29.7924,29.7679,29.774,200200.0
2009-06-01 12:25:00,48.69,48.73,48.68,48.71,239100.0,29.774,29.7985,29.7679,29.7863,239100.0
2009-06-01 12:30:00,48.71,48.78,48.71,48.77,212600.0,29.7863,29.8291,29.7863,29.823,212600.0
2009-06-01 12:35:00,48.77,48.78,48.72,48.72,108900.0,29.823,29.8291,29.7924,29.7924,108900.0
2009-06-01 12:40:00,48.73,48.75,48.72,48.75,276600.0,29.7985,29.8107,29.7924,29.8107,276600.0
2009-06-01 12:45:00,48.74,48.78,48.73,48.78,197000.0,29.8046,29.8291,29.7985,29.8291,197000.0
2009-06-01 12:50:00,48.77,48.8,48.76,48.77,234800.0,29.823,29.8413,29.8168,29.823,234800.0
2009-06-01 12:55:00,48.76,48.78,48.66,48.68,268600.0,29.8168,29.8291,29.7557,29.7679,268600.0
2009-06-01 13:00:00,48.68,48.71,48.66,48.68,156000.0,29.7679,29.7863,29.7557,29.7679,156000.0
2009-06-01 13:05:00,48.67,48.71,48.66,48.71,99600.0,29.7618,29.7863,29.7557,29.7863,99600.0
2009-06-01 13:10:00,48.71,48.71,48.64,48.67,207300.0,29.7863,29.7863,29.7435,29.7618,207300.0
2009-06-01 13:15:00,48.68,48.73,48.68,48.71,137800.0,29.7679,29.7985,29.7679,29.7863,137800.0
2009-06-01 13:20:00,48.71,48.74,48.7,48.73,119000.0,29.7863,29.8046,29.7802,29.7985,119000.0
2009-06-01 13:25:00,48.73,48.74,48.71,48.72,51700.0,29.7985,29.8046,29.7863,29.7924,51700.0
2009-06-01 13:30:00,48.71,48.73,48.71,48.72,50800.0,29.7863,29.7985,29.7863,29.7924,50800.0
2009-06-01 13:35:00,48.72,48.75,48.72,48.75,69500.0,29.7924,29.8107,29.7924,29.8107,69500.0
2009-06-01 13:40:00,48.75,48.76,48.73,48.76,74700.0,29.8107,29.8168,29.7985,29.8168,74700.0
2009-06-01 13:45:00,48.76,48.86,48.76,48.85,108400.0,29.8168,29.878,29.8168,29.8719,108400.0
2009-06-01 13:50:00,48.86,48.86,48.83,48.83,53100.0,29.878,29.878,29.8597,29.8597,53100.0
2009-06-01 13:55:00,48.84,48.95,48.84,48.94,185500.0,29.8658,29.933,29.8658,29.9269,185500.0
2009-06-01 14:00:00,48.94,48.99,48.93,48.97,205300.0,29.9269,29.9575,29.9208,29.9453,205300.0
2009-06-01 14:05:00,48.97,49.0,48.9,48.9,218300.0,29.9453,29.9636,29.9025,29.9025,218300.0
2009-06-01 14:10:00,48.89,48.93,48.84,48.84,207000.0,29.8963,29.9208,29.8658,29.8658,207000.0
2009-06-01 14:15:00,48.84,48.9,48.84,48.84,96600.0,29.8658,29.9025,29.8658,29.8658,96600.0
2009-06-01 14:20:00,48.85,48.86,48.81,48.81,99700.0,29.8719,29.878,29.8474,29.8474,99700.0
2009-06-01 14:25:00,48.82,48.87,48.8,48.83,170700.0,29.8535,29.8841,29.8413,29.8597,170700.0
2009-06-01 14:30:00,48.8,48.81,48.71,48.72,173600.0,29.8413,29.8474,29.7863,29.7924,173600.0
2009-06-01 14:35:00,48.72,48.74,48.68,48.73,166100.0,29.7924,29.8046,29.7679,29.7985,166100.0
2009-06-01 14:40:00,48.74,48.75,48.68,48.75,187100.0,29.8046,29.8107,29.7679,29.8107,187100.0
2009-06-01 14:45:00,48.75,48.78,48.68,48.69,202600.0,29.8107,29.8291,29.7679,29.774,202600.0
2009-06-01 14:50:00,48.69,48.7,48.63,48.67,228400.0,29.774,29.7802,29.7374,29.7618,228400.0
2009-06-01 14:55:00,48.67,48.7,48.65,48.69,153700.0,29.7618,29.7802,29.7496,29.774,153700.0
2009-06-01 15:00:00,48.69,48.71,48.65,48.65,90400.0,29.774,29.7863,29.7496,29.7496,90400.0
2009-06-01 15:05:00,48.66,48.66,48.59,48.61,152400.0,29.7557,29.7557,29.7129,29.7251,152400.0
2009-06-01 15:10:00,48.62,48.63,48.54,48.54,363000.0,29.7312,29.7374,29.6823,29.6823,363000.0
2009-06-01 15:15:00,48.54,48.59,48.52,48.58,172000.0,29.6823,29.7129,29.6701,29.7068,172000.0
2009-06-01 15:20:00,48.58,48.62,48.56,48.6,222500.0,29.7068,29.7312,29.6945,29.719,222500.0
2009-06-01 15:25:00,48.6,48.63,48.57,48.62,442800.0,29.719,29.7374,29.7007,29.7312,442800.0
2009-06-01 15:30:00,48.6,48.65,48.58,48.59,441700.0,29.719,29.7496,29.7068,29.7129,441700.0
2009-06-01 15:35:00,48.6,48.65,48.56,48.63,287800.0,29.719,29.7496,29.6945,29.7374,287800.0
2009-06-01 15:40:00,48.62,48.7,48.57,48.59,378500.0,29.7312,29.7802,29.7007,29.7129,378500.0
2009-06-01 15:45:00,48.59,48.6,48.5,48.57,393600.0,29.7129,29.719,29.6579,29.7007,393600.0
2009-06-01 15:50:00,48.57,48.67,48.57,48.65,686700.0,29.7007,29.7618,29.7007,29.7496,686700.0
2009-06-01 15:55:00,48.65,48.65,48.49,48.6,1727900.0,29.7496,29.7496,29.6517,29.719,1727900.0
2009-06-02 09:30:00,48.46,48.5,48.38,48.41,390200.0,29.6334,29.6579,29.5845,29.6028,390200.0
2009-06-02 09:35:00,48.42,48.59,48.41,48.59,416500.0,29.6089,29.7129,29.6028,29.7129,416500.0
2009-06-02 09:40:00,48.59,48.63,48.54,48.57,635100.0,29.7129,29.7374,29.6823,29.7007,635100.0
2009-06-02 09:45:00,48.58,48.64,48.53,48.61,331300.0,29.7068,29.7435,29.6762,29.7251,331300.0
2009-06-02 09:50:00,48.61,48.71,48.6,48.7,328400.0,29.7251,29.7863,29.719,29.7802,328400.0
2009-06-02 09:55:00,48.69,48.7,48.65,48.7,212000.0,29.774,29.7802,29.7496,29.7802,212000.0
2009-06-02 10:00:00,48.71,48.94,48.7,48.86,903700.0,29.7863,29.9269,29.7802,29.878,903700.0
2009-06-02 10:05:00,48.87,48.92,48.8,48.92,172400.0,29.8841,29.9147,29.8413,29.9147,172400.0
2009-06-02 10:10:00,48.92,48.92,48.76,48.77,153600.0,29.9147,29.9147,29.8168,29.823,153600.0
2009-06-02 10:15:00,48.77,48.78,48.64,48.67,256000.0,29.823,29.8291,29.7435,29.7618,256000.0
2009-06-02 10:20:00,48.68,48.72,48.63,48.71,139000.0,29.7679,29.7924,29.7374,29.7863,139000.0
2009-06-02 10:25:00,48.72,48.82,48.71,48.81,317000.0,29.7924,29.8535,29.7863,29.8474,317000.0
2009-06-02 10:30:00,48.81,48.87,48.74,48.8,288100.0,29.8474,29.8841,29.8046,29.8413,288100.0
2009-06-02 10:35:00,48.81,48.87,48.78,48.86,143400.0,29.8474,29.8841,29.8291,29.878,143400.0
2009-06-02 10:40:00,48.87,48.91,48.85,48.88,309200.0,29.8841,29.9086,29.8719,29.8902,309200.0
2009-06-02 10:45:00,48.89,48.89,48.79,48.85,126500.0,29.8963,29.8963,29.8352,29.8719,126500.0
2009-06-02 10:50:00,48.85,48.88,48.74,48.75,185800.0,29.8719,29.8902,29.8046,29.8107,185800.0
2009-06-02 10:55:00,48.75,48.86,48.73,48.84,342500.0,29.8107,29.878,29.7985,29.8658,342500.0
2009-06-02 11:00:00,48.84,48.9,48.82,48.86,272000.0,29.8658,29.9025,29.8535,29.878,272000.0
2009-06-02 11:05:00,48.85,48.9,48.84,48.87,121000.0,29.8719,29.9025,29.8658,29.8841,121000.0
2009-06-02 11:10:00,48.87,48.9,48.81,48.86,154500.0,29.8841,29.9025,29.8474,29.878,154500.0
2009-06-02 11:15:00,48.86,48.88,48.82,48.87,151300.0,29.878,29.8902,29.8535,29.8841,151300.0
2009-06-02 11:20:00,48.86,48.93,48.85,48.92,222400.0,29.878,29.9208,29.8719,29.9147,222400.0
2009-06-02 11:25:00,48.92,48.94,48.89,48.89,252300.0,29.9147,29.9269,29.8963,29.8963,252300.0
2009-06-02 11:30:00,48.88,48.92,48.79,48.8,254700.0,29.8902,29.9147,29.8352,29.8413,254700.0
2009-06-02 11:35:00,48.79,48.79,48.69,48.7,301500.0,29.8352,29.8352,29.774,29.7802,301500.0
2009-06-02 11:40:00,48.7,48.78,48.69,48.78,72900.0,29.7802,29.8291,29.774,29.8291,72900.0
2009-06-02 11:45:00,48.77,48.81,48.74,48.74,331200.0,29.823,29.8474,29.8046,29.8046,331200.0
2009-06-02 11:50:00,48.73,48.81,48.73,48.8,159000.0,29.7985,29.8474,29.7985,29.8413,159000.0
2009-06-02 11:55:00,48.8,48.82,48.77,48.81,354500.0,29.8413,29.8535,29.823,29.8474,354500.0
2009-06-02 12:00:00,48.81,48.88,48.8,48.87,385700.0,29.8474,29.8902,29.8413,29.8841,385700.0
2009-06-02 12:05:00,48.87,48.88,48.82,48.85,629500.0,29.8841,29.8902,29.8535,29.8719,629500.0
2009-06-02 12:10:00,48.86,48.87,48.83,48.85,245500.0,29.878,29.8841,29.8597,29.8719,245500.0
2009-06-02 12:15:00,48.85,48.85,48.81,48.83,377600.0,29.8719,29.8719,29.8474,29.8597,377600.0
2009-06-02 12:20:00,48.82,48.83,48.8,48.82,313200.0,29.8535,29.8597,29.8413,29.8535,313200.0
2009-06-02 12:25:00,48.82,48.83,48.75,48.77,292700.0,29.8535,29.8597,29.8107,29.823,292700.0
2009-06-02 12:30:00,48.77,48.78,48.74,48.75,334400.0,29.823,29.8291,29.8046,29.8107,334400.0
2009-06-02 12:35:00,48.74,48.86,48.74,48.83,744900.0,29.8046,29.878,29.8046,29.8597,744900.0
2009-06-02 12:40:00,48.84,48.86,48.81,48.85,317700.0,29.8658,29.878,29.8474,29.8719,317700.0
2009-06-02 12:45:00,48.85,48.87,48.84,48.86,433100.0,29.8719,29.8841,29.8658,29.878,433100.0
2009-06-02 12:50:00,48.85,48.92,48.83,48.91,251600.0,29.8719,29.9147,29.8597,29.9086,251600.0
2009-06-02 12:55:00,48.92,48.94,48.91,48.92,129800.0,29.9147,29.9269,29.9086,29.9147,129800.0
2009-06-02 13:00:00,48.92,48.92,48.88,48.9,190100.0,29.9147,29.9147,29.8902,29.9025,190100.0
2009-06-02 13:05:00,48.9,48.92,48.88,48.88,90400.0,29.9025,29.9147,29.8902,29.8902,90400.0
2009-06-02 13:10:00,48.89,48.92,48.85,48.85,430200.0,29.8963,29.9147,29.8719,29.8719,430200.0
2009-06-02 13:15:00,48.85,48.86,48.83,48.85,101200.0,29.8719,29.878,29.8597,29.8719,101200.0
2009-06-02 13:20:00,48.84,48.89,48.84,48.88,54300.0,29.8658,29.8963,29.8658,29.8902,54300.0
2009-06-02 13:25:00,48.89,48.96,48.86,48.94,99200.0,29.8963,29.9391,29.878,29.9269,99200.0
2009-06-02 13:30:00,48.94,48.98,48.94,48.96,69400.0,29.9269,29.9514,29.9269,29.9391,69400.0
2009-06-02 13:35:00,48.96,49.01,48.95,48.97,172200.0,29.9391,29.9697,29.933,29.9453,172200.0
2009-06-02 13:40:00,48.97,49.03,48.97,49.02,69500.0,29.9453,29.982,29.9453,29.9758,69500.0
2009-06-02 13:45:00,49.01,49.04,49.0,49.02,260500.0,29.9697,29.9881,29.9636,29.9758,260500.0
2009-06-02 13:50:00,49.02,49.03,48.97,48.98,85200.0,29.9758,29.982,29.9453,29.9514,85200.0
2009-06-02 13:55:00,48.97,49.01,48.97,49.01,54900.0,29.9453,29.9697,29.9453,29.9697,54900.0
2009-06-02 14:00:00,49.01,49.01,48.9,48.9,111400.0,29.9697,29.9697,29.9025,29.9025,111400.0
2009-06-02 14:05:00,48.91,48.98,48.91,48.97,124300.0,29.9086,29.9514,29.9086,29.9453,124300.0
2009-06-02 14:10:00,48.98,48.98,48.96,48.97,48500.0,29.9514,29.9514,29.9391,29.9453,48500.0
2009-06-02 14:15:00,48.98,49.06,48.98,49.04,216000.0,29.9514,30.0003,29.9514,29.9881,216000.0
2009-06-02 14:20:00,49.03,49.1,49.03,49.05,152300.0,29.982,30.0248,29.982,29.9942,152300.0
2009-06-02 14:25:00,49.05,49.09,49.02,49.04,218100.0,29.9942,30.0186,29.9758,29.9881,218100.0
2009-06-02 14:30:00,49.03,49.05,48.97,48.98,232300.0,29.982,29.9942,29.9453,29.9514,232300.0
2009-06-02 14:35:00,48.97,49.04,48.97,49.04,53500.0,29.9453,29.9881,29.9453,29.9881,53500.0
2009-06-02 14:40:00,49.03,49.1,49.02,49.05,119100.0,29.982,30.0248,29.9758,29.9942,119100.0
2009-06-02 14:45:00,49.06,49.08,49.02,49.03,97800.0,30.0003,30.0125,29.9758,29.982,97800.0
2009-06-02 14:50:00,49.04,49.06,49.0,49.05,57000.0,29.9881,30.0003,29.9636,29.9942,57000.0
2009-06-02 14:55:00,49.04,49.05,48.98,48.99,142300.0,29.9881,29.9942,29.9514,29.9575,142300.0
2009-06-02 15:00:00,48.98,49.08,48.98,49.05,141400.0,29.9514,30.0125,29.9514,29.9942,141400.0
2009-06-02 15:05:00,49.06,49.12,49.06,49.11,168300.0,30.0003,30.037,30.0003,30.0309,168300.0
2009-06-02 15:10:00,49.11,49.12,49.02,49.06,361900.0,30.0309,30.037,29.9758,30.0003,361900.0
2009-06-02 15:15:00,49.06,49.09,49.01,49.06,134700.0,30.0003,30.0186,29.9697,30.0003,134700.0
2009-06-02 15:20:00,49.05,49.05,49.0,49.0,177200.0,29.9942,29.9942,29.9636,29.9636,177200.0
2009-06-02 15:25:00,49.01,49.1,49.0,49.02,262500.0,29.9697,30.0248,29.9636,29.9758,262500.0
2009-06-02 15:30:00,49.02,49.03,48.98,48.98,183600.0,29.9758,29.982,29.9514,29.9514,183600.0
2009-06-02 15:35:00,48.98,49.09,48.98,49.08,190800.0,29.9514,30.0186,29.9514,30.0125,190800.0
2009-06-02 15:40:00,49.09,49.1,49.03,49.04,322100.0,30.0186,30.0248,29.982,29.9881,322100.0
2009-06-02 15:45:00,49.04,49.09,49.03,49.08,922300.0,29.9881,30.0186,29.982,30.0125,922300.0
2009-06-02 15:50:00,49.09,49.1,48.93,48.97,533800.0,30.0186,30.0248,29.9208,29.9453,533800.0
2009-06-02 15:55:00,48.98,49.04,48.92,49.04,879200.0,29.9514,29.9881,29.9147,29.9881,879200.0
2009-06-03 09:30:00,48.06,48.13,48.01,48.1,275500.0,29.3888,29.4316,29.3582,29.4133,275500.0
2009-06-03 09:35:00,48.09,48.14,48.04,48.11,590400.0,29.4071,29.4377,29.3766,29.4194,590400.0
2009-06-03 09:40:00,48.13,48.14,47.98,47.98,275200.0,29.4316,29.4377,29.3399,29.3399,275200.0
2009-06-03 09:45:00,47.97,48.01,47.94,47.97,424000.0,29.3338,29.3582,29.3154,29.3338,424000.0
2009-06-03 09:50:00,47.97,48.04,47.75,47.76,742700.0,29.3338,29.3766,29.1992,29.2053,742700.0
2009-06-03 09:55:00,47.76,47.83,47.73,47.82,556900.0,29.2053,29.2481,29.187,29.242,556900.0
2009-06-03 10:00:00,47.82,47.84,47.68,47.81,631700.0,29.242,29.2543,29.1564,29.2359,631700.0
2009-06-03 10:05:00,47.81,47.84,47.76,47.83,238700.0,29.2359,29.2543,29.2053,29.2481,238700.0
2009-06-03 10:10:00,47.82,47.85,47.8,47.85,209200.0,29.242,29.2604,29.2298,29.2604,209200.0
2009-06-03 10:15:00,47.85,47.85,47.75,47.75,165300.0,29.2604,29.2604,29.1992,29.1992,165300.0
2009-06-03 10:20:00,47.75,47.76,47.67,47.67,157300.0,29.1992,29.2053,29.1503,29.1503,157300.0
2009-06-03 10:25:00,47.68,47.77,47.67,47.76,152300.0,29.1564,29.2115,29.1503,29.2053,152300.0
2009-06-03 10:30:00,47.75,47.75,47.7,47.72,91300.0,29.1992,29.1992,29.1687,29.1809,91300.0
2009-06-03 10:35:00,47.72,47.77,47.72,47.76,113600.0,29.1809,29.2115,29.1809,29.2053,113600.0
2009-06-03 10:40:00,47.75,47.83,47.72,47.8,109500.0,29.1992,29.2481,29.1809,29.2298,109500.0
2009-06-03 10:45:00,47.79,47.8,47.72,47.74,96700.0,29.2237,29.2298,29.1809,29.1931,96700.0
2009-06-03 10:50:00,47.73,47.83,47.73,47.82,104100.0,29.187,29.2481,29.187,29.242,104100.0
2009-06-03 10:55:00,47.82,47.83,47.78,47.81,129500.0,29.242,29.2481,29.2176,29.2359,129500.0
2009-06-03 11:00:00,47.82,47.82,47.74,47.75,148600.0,29.242,29.242,29.1931,29.1992,148600.0
2009-06-03 11:05:00,47.76,47.77,47.72,47.74,41300.0,29.2053,29.2115,29.1809,29.1931,41300.0
2009-06-03 11:10:00,47.73,47.75,47.68,47.7,128900.0,29.187,29.1992,29.1564,29.1687,128900.0
2009-06-03 11:15:00,47.7,47.74,47.67,47.72,176800.0,29.1687,29.1931,29.1503,29.1809,176800.0
2009-06-03 11:20:00,47.73,47.84,47.73,47.83,114300.0,29.187,29.2543,29.187,29.2481,114300.0
2009-06-03 11:25:00,47.83,47.87,47.8,47.81,341200.0,29.2481,29.2726,29.2298,29.2359,341200.0
2009-06-03 11:30:00,47.81,47.82,47.79,47.79,141800.0,29.2359,29.242,29.2237,29.2237,141800.0
2009-06-03 11:35:00,47.79,47.8,47.76,47.8,144100.0,29.2237,29.2298,29.2053,29.2298,144100.0
2009-06-03 11:40:00,47.81,47.87,47.78,47.81,109400.0,29.2359,29.2726,29.2176,29.2359,109400.0
2009-06-03 11:45:00,47.81,47.84,47.8,47.83,121600.0,29.2359,29.2543,29.2298,29.2481,121600.0
2009-06-03 11:50:00,47.82,47.83,47.76,47.76,94300.0,29.242,29.2481,29.2053,29.2053,94300.0
2009-06-03 11:55:00,47.76,47.78,47.72,47.75,120000.0,29.2053,29.2176,29.1809,29.1992,120000.0
2009-06-03 12:00:00,47.76,47.76,47.7,47.72,56600.0,29.2053,29.2053,29.1687,29.1809,56600.0
2009-06-03 12:05:00,47.72,47.78,47.72,47.78,115200.0,29.1809,29.2176,29.1809,29.2176,115200.0
2009-06-03 12:10:00,47.78,47.78,47.69,47.7,193500.0,29.2176,29.2176,29.1625,29.1687,193500.0
2009-06-03 12:15:00,47.69,47.74,47.69,47.74,82900.0,29.1625,29.1931,29.1625,29.1931,82900.0
2009-06-03 12:20:00,47.75,47.77,47.68,47.68,74000.0,29.1992,29.2115,29.1564,29.1564,74000.0
2009-06-03 12:25:00,47.67,47.68,47.6,47.61,97900.0,29.1503,29.1564,29.1075,29.1136,97900.0
2009-06-03 12:30:00,47.6,47.62,47.55,47.59,205300.0,29.1075,29.1197,29.0769,29.1014,205300.0
2009-06-03 12:35:00,47.59,47.6,47.57,47.59,72100.0,29.1014,29.1075,29.0892,29.1014,72100.0
2009-06-03 12:40:00,47.6,47.61,47.53,47.54,406000.0,29.1075,29.1136,29.0647,29.0708,406000.0
2009-06-03 12:45:00,47.54,47.54,47.48,47.5,169000.0,29.0708,29.0708,29.0341,29.0464,169000.0
2009-06-03 12:50:00,47.49,47.5,47.44,47.45,196200.0,29.0402,29.0464,29.0097,29.0158,196200.0
2009-06-03 12:55:00,47.45,47.46,47.37,47.37,446400.0,29.0158,29.0219,28.9669,28.9669,446400.0
2009-06-03 13:00:00,47.37,47.39,47.34,47.39,129800.0,28.9669,28.9791,28.9485,28.9791,129800.0
2009-06-03 13:05:00,47.38,47.42,47.38,47.41,115100.0,28.973,28.9974,28.973,28.9913,115100.0
2009-06-03 13:10:00,47.4,47.41,47.37,47.38,182700.0,28.9852,28.9913,28.9669,28.973,182700.0
2009-06-03 13:15:00,47.39,47.4,47.37,47.37,139200.0,28.9791,28.9852,28.9669,28.9669,139200.0
2009-06-03 13:20:00,47.38,47.39,47.35,47.37,115400.0,28.973,28.9791,28.9546,28.9669,115400.0
2009-06-03 13:25:00,47.37,47.38,47.29,47.32,309900.0,28.9669,28.973,28.9179,28.9363,309900.0
2009-06-03 13:30:00,47.31,47.32,47.26,47.27,291600.0,28.9302,28.9363,28.8996,28.9057,291600.0
2009-06-03 13:35:00,47.26,47.27,47.22,47.24,53500.0,28.8996,28.9057,28.8751,28.8874,53500.0
2009-06-03 13:40:00,47.24,47.26,47.2,47.24,163800.0,28.8874,28.8996,28.8629,28.8874,163800.0
2009-06-03 13:45:00,47.23,47.24,47.16,47.17,243300.0,28.8812,28.8874,28.8384,28.8446,243300.0
2009-06-03 13:50:00,47.17,47.2,47.16,47.2,136700.0,28.8446,28.8629,28.8384,28.8629,136700.0
2009-06-03 13:55:00,47.2,47.26,47.19,47.26,206000.0,28.8629,28.8996,28.8568,28.8996,206000.0
2009-06-03 14:00:00,47.26,47.32,47.25,47.31,483300.0,28.8996,28.9363,28.8935,28.9302,483300.0
2009-06-03 14:05:00,47.32,47.32,47.25,47.28,124900.0,28.9363,28.9363,28.8935,28.9118,124900.0
2009-06-03 14:10:00,47.28,47.3,47.24,47.29,202500.0,28.9118,28.9241,28.8874,28.9179,202500.0
2009-06-03 14:15:00,47.29,47.36,47.28,47.33,113100.0,28.9179,28.9607,28.9118,28.9424,113100.0
2009-06-03 14:20:00,47.34,47.35,47.28,47.3,182800.0,28.9485,28.9546,28.9118,28.9241,182800.0
2009-06-03 14:25:00,47.3,47.35,47.27,47.32,125400.0,28.9241,28.9546,28.9057,28.9363,125400.0
2009-06-03 14:30:00,47.31,47.31,47.24,47.25,245200.0,28.9302,28.9302,28.8874,28.8935,245200.0
2009-06-03 14:35:00,47.25,47.29,47.23,47.27,356600.0,28.8935,28.9179,28.8812,28.9057,356600.0
2009-06-03 14:40:00,47.27,47.3,47.26,47.27,262800.0,28.9057,28.9241,28.8996,28.9057,262800.0
2009-06-03 14:45:00,47.27,47.3,47.25,47.3,139100.0,28.9057,28.9241,28.8935,28.9241,139100.0
2009-06-03 14:50:00,47.3,47.31,47.27,47.29,119400.0,28.9241,28.9302,28.9057,28.9179,119400.0
2009-06-03 14:55:00,47.29,47.4,47.29,47.39,190000.0,28.9179,28.9852,28.9179,28.9791,190000.0
2009-06-03 15:00:00,47.38,47.4,47.34,47.39,227900.0,28.973,28.9852,28.9485,28.9791,227900.0
2009-06-03 15:05:00,47.39,47.46,47.37,47.44,205100.0,28.9791,29.0219,28.9669,29.0097,205100.0
2009-06-03 15:10:00,47.45,47.45,47.39,47.42,240500.0,29.0158,29.0158,28.9791,28.9974,240500.0
2009-06-03 15:15:00,47.41,47.48,47.4,47.43,273800.0,28.9913,29.0341,28.9852,29.0035,273800.0
2009-06-03 15:20:00,47.42,47.44,47.4,47.43,92900.0,28.9974,29.0097,28.9852,29.0035,92900.0
2009-06-03 15:25:00,47.42,47.43,47.32,47.32,149600.0,28.9974,29.0035,28.9363,28.9363,149600.0
2009-06-03 15:30:00,47.32,47.38,47.3,47.32,318700.0,28.9363,28.973,28.9241,28.9363,318700.0
2009-06-03 15:35:00,47.32,47.33,47.28,47.32,202800.0,28.9363,28.9424,28.9118,28.9363,202800.0
2009-06-03 15:40:00,47.32,47.47,47.32,47.44,733400.0,28.9363,29.028,28.9363,29.0097,733400.0
2009-06-03 15:45:00,47.44,47.53,47.44,47.53,707500.0,29.0097,29.0647,29.0097,29.0647,707500.0
2009-06-03 15:50:00,47.53,47.63,47.53,47.54,890100.0,29.0647,29.1258,29.0647,29.0708,890100.0
2009-06-03 15:55:00,47.54,47.74,47.53,47.58,1504900.0,29.0708,29.1931,29.0647,29.0953,1504900.0
2009-06-04 09:30:00,47.71,47.76,47.62,47.66,568200.0,29.1748,29.2053,29.1197,29.1442,568200.0
2009-06-04 09:35:00,47.65,47.73,47.65,47.71,586900.0,29.1381,29.187,29.1381,29.1748,586900.0
2009-06-04 09:40:00,47.71,47.77,47.67,47.67,381300.0,29.1748,29.2115,29.1503,29.1503,381300.0
2009-06-04 09:45:00,47.67,47.72,47.57,47.57,434400.0,29.1503,29.1809,29.0892,29.0892,434400.0
2009-06-04 09:50:00,47.57,47.57,47.45,47.49,307000.0,29.0892,29.0892,29.0158,29.0402,307000.0
2009-06-04 09:55:00,47.5,47.6,47.49,47.58,316500.0,29.0464,29.1075,29.0402,29.0953,316500.0
2009-06-04 10:00:00,47.59,47.63,47.54,47.6,339300.0,29.1014,29.1258,29.0708,29.1075,339300.0
2009-06-04 10:05:00,47.6,47.6,47.44,47.48,389600.0,29.1075,29.1075,29.0097,29.0341,389600.0
2009-06-04 10:10:00,47.47,47.53,47.46,47.53,301400.0,29.028,29.0647,29.0219,29.0647,301400.0
2009-06-04 10:15:00,47.52,47.52,47.46,47.47,293900.0,29.0586,29.0586,29.0219,29.028,293900.0
2009-06-04 10:20:00,47.48,47.63,47.47,47.63,290800.0,29.0341,29.1258,29.028,29.1258,290800.0
2009-06-04 10:25:00,47.63,47.69,47.6,47.68,268100.0,29.1258,29.1625,29.1075,29.1564,268100.0
2009-06-04 10:30:00,47.67,47.7,47.58,47.64,205300.0,29.1503,29.1687,29.0953,29.132,205300.0
2009-06-04 10:35:00,47.63,47.68,47.6,47.65,189900.0,29.1258,29.1564,29.1075,29.1381,189900.0
2009-06-04 10:40:00,47.64,47.68,47.58,47.68,204300.0,29.132,29.1564,29.0953,29.1564,204300.0
2009-06-04 10:45:00,47.67,47.74,47.67,47.7,168900.0,29.1503,29.1931,29.1503,29.1687,168900.0
2009-06-04 10:50:00,47.7,47.79,47.68,47.73,228000.0,29.1687,29.2237,29.1564,29.187,228000.0
2009-06-04 10:55:00,47.73,47.87,47.73,47.85,326700.0,29.187,29.2726,29.187,29.2604,326700.0
2009-06-04 11:00:00,47.85,47.89,47.82,47.83,176900.0,29.2604,29.2848,29.242,29.2481,176900.0
2009-06-04 11:05:00,47.83,47.91,47.83,47.88,179600.0,29.2481,29.2971,29.2481,29.2787,179600.0
2009-06-04 11:10:00,47.88,47.89,47.83,47.86,107800.0,29.2787,29.2848,29.2481,29.2665,107800.0
2009-06-04 11:15:00,47.86,47.95,47.86,47.92,142500.0,29.2665,29.3215,29.2665,29.3032,142500.0
2009-06-04 11:20:00,47.92,47.93,47.89,47.9,157800.0,29.3032,29.3093,29.2848,29.291,157800.0
2009-06-04 11:25:00,47.9,47.91,47.85,47.87,230300.0,29.291,29.2971,29.2604,29.2726,230300.0
2009-06-04 11:30:00,47.88,47.88,47.79,47.8,221700.0,29.2787,29.2787,29.2237,29.2298,221700.0
2009-06-04 11:35:00,47.81,47.81,47.74,47.75,195700.0,29.2359,29.2359,29.1931,29.1992,195700.0
2009-06-04 11:40:00,47.75,47.76,47.7,47.72,130800.0,29.1992,29.2053,29.1687,29.1809,130800.0
2009-06-04 11:45:00,47.73,47.76,47.72,47.74,120600.0,29.187,29.2053,29.1809,29.1931,120600.0
2009-06-04 11:50:00,47.74,47.75,47.71,47.71,45600.0,29.1931,29.1992,29.1748,29.1748,45600.0
2009-06-04 11:55:00,47.72,47.72,47.65,47.65,63200.0,29.1809,29.1809,29.1381,29.1381,63200.0
2009-06-04 12:00:00,47.65,47.66,47.56,47.57,194800.0,29.1381,29.1442,29.083,29.0892,194800.0
2009-06-04 12:05:00,47.57,47.6,47.56,47.6,33500.0,29.0892,29.1075,29.083,29.1075,33500.0
2009-06-04 12:10:00,47.58,47.59,47.55,47.56,144400.0,29.0953,29.1014,29.0769,29.083,144400.0
2009-06-04 12:15:00,47.56,47.56,47.51,47.54,130500.0,29.083,29.083,29.0525,29.0708,130500.0
2009-06-04 12:20:00,47.54,47.58,47.53,47.56,529200.0,29.0708,29.0953,29.0647,29.083,529200.0
2009-06-04 12:25:00,47.56,47.6,47.56,47.58,197400.0,29.083,29.1075,29.083,29.0953,197400.0
2009-06-04 12:30:00,47.58,47.6,47.56,47.59,111600.0,29.0953,29.1075,29.083,29.1014,111600.0
2009-06-04 12:35:00,47.6,47.65,47.6,47.64,124500.0,29.1075,29.1381,29.1075,29.132,124500.0
2009-06-04 12:40:00,47.64,47.67,47.64,47.67,48200.0,29.132,29.1503,29.132,29.1503,48200.0
2009-06-04 12:45:00,47.67,47.71,47.67,47.68,183000.0,29.1503,29.1748,29.1503,29.1564,183000.0
2009-06-04 12:50:00,47.68,47.68,47.67,47.67,37500.0,29.1564,29.1564,29.1503,29.1503,37500.0
2009-06-04 12:55:00,47.67,47.68,47.62,47.64,79400.0,29.1503,29.1564,29.1197,29.132,79400.0
2009-06-04 13:00:00,47.65,47.69,47.64,47.68,83600.0,29.1381,29.1625,29.132,29.1564,83600.0
2009-06-04 13:05:00,47.67,47.69,47.63,47.66,97600.0,29.1503,29.1625,29.1258,29.1442,97600.0
2009-06-04 13:10:00,47.67,47.72,47.67,47.7,58000.0,29.1503,29.1809,29.1503,29.1687,58000.0
2009-06-04 13:15:00,47.72,47.8,47.72,47.79,128500.0,29.1809,29.2298,29.1809,29.2237,128500.0
2009-06-04 13:20:00,47.8,47.85,47.79,47.82,67400.0,29.2298,29.2604,29.2237,29.242,67400.0
2009-06-04 13:25:00,47.82,47.86,47.81,47.84,85900.0,29.242,29.2665,29.2359,29.2543,85900.0
2009-06-04 13:30:00,47.85,47.93,47.84,47.93,51900.0,29.2604,29.3093,29.2543,29.3093,51900.0
2009-06-04 13:35:00,47.93,47.97,47.92,47.96,174800.0,29.3093,29.3338,29.3032,29.3276,174800.0
2009-06-04 13:40:00,47.97,47.98,47.93,47.94,94500.0,29.3338,29.3399,29.3093,29.3154,94500.0
2009-06-04 13:45:00,47.93,47.99,47.92,47.97,94200.0,29.3093,29.346,29.3032,29.3338,94200.0
2009-06-04 13:50:00,47.98,48.0,47.92,47.93,193800.0,29.3399,29.3521,29.3032,29.3093,193800.0
2009-06-04 13:55:00,47.92,47.95,47.91,47.95,56800.0,29.3032,29.3215,29.2971,29.3215,56800.0
2009-06-04 14:00:00,47.96,47.97,47.91,47.93,68900.0,29.3276,29.3338,29.2971,29.3093,68900.0
2009-06-04 14:05:00,47.94,48.0,47.94,47.97,86200.0,29.3154,29.3521,29.3154,29.3338,86200.0
2009-06-04 14:10:00,47.98,47.99,47.9,47.9,74300.0,29.3399,29.346,29.291,29.291,74300.0
2009-06-04 14:15:00,47.91,47.98,47.9,47.96,154700.0,29.2971,29.3399,29.291,29.3276,154700.0
2009-06-04 14:20:00,47.97,47.99,47.94,47.94,230700.0,29.3338,29.346,29.3154,29.3154,230700.0
2009-06-04 14:25:00,47.94,47.98,47.92,47.94,129100.0,29.3154,29.3399,29.3032,29.3154,129100.0
2009-06-04 14:30:00,47.94,47.95,47.9,47.9,165700.0,29.3154,29.3215,29.291,29.291,165700.0
2009-06-04 14:35:00,47.9,47.9,47.8,47.82,255600.0,29.291,29.291,29.2298,29.242,255600.0
2009-06-04 14:40:00,47.82,47.9,47.8,47.85,269400.0,29.242,29.291,29.2298,29.2604,269400.0
2009-06-04 14:45:00,47.84,47.91,47.84,47.88,78900.0,29.2543,29.2971,29.2543,29.2787,78900.0
2009-06-04 14:50:00,47.88,47.92,47.84,47.86,412200.0,29.2787,29.3032,29.2543,29.2665,412200.0
2009-06-04 14:55:00,47.86,47.9,47.85,47.86,153500.0,29.2665,29.291,29.2604,29.2665,153500.0
2009-06-04 15:00:00,47.86,47.86,47.81,47.82,93500.0,29.2665,29.2665,29.2359,29.242,93500.0
2009-06-04 15:05:00,47.82,47.84,47.72,47.75,196100.0,29.242,29.2543,29.1809,29.1992,196100.0
2009-06-04 15:10:00,47.74,47.77,47.73,47.77,176200.0,29.1931,29.2115,29.187,29.2115,176200.0
2009-06-04 15:15:00,47.77,47.78,47.73,47.78,254300.0,29.2115,29.2176,29.187,29.2176,254300.0
2009-06-04 15:20:00,47.78,47.81,47.77,47.78,124400.0,29.2176,29.2359,29.2115,29.2176,124400.0
2009-06-04 15:25:00,47.79,47.84,47.79,47.84,201400.0,29.2237,29.2543,29.2237,29.2543,201400.0
2009-06-04 15:30:00,47.83,47.84,47.74,47.83,251100.0,29.2481,29.2543,29.1931,29.2481,251100.0
2009-06-04 15:35:00,47.83,47.88,47.81,47.87,167100.0,29.2481,29.2787,29.2359,29.2726,167100.0
2009-06-04 15:40:00,47.88,47.88,47.76,47.79,204800.0,29.2787,29.2787,29.2053,29.2237,204800.0
2009-06-04 15:45:00,47.8,47.86,47.77,47.78,484000.0,29.2298,29.2665,29.2115,29.2176,484000.0
2009-06-04 15:50:00,47.78,47.9,47.77,47.83,365800.0,29.2176,29.291,29.2115,29.2481,365800.0
2009-06-04 15:55:00,47.83,47.96,47.83,47.93,963500.0,29.2481,29.3276,29.2481,29.3093,963500.0
2009-06-05 09:30:00,48.0,48.04,47.87,47.87,453800.0,29.3521,29.3766,29.2726,29.2726,453800.0
2009-06-05 09:35:00,47.87,47.91,47.79,47.89,485200.0,29.2726,29.2971,29.2237,29.2848,485200.0
2009-06-05 09:40:00,47.9,47.96,47.85,47.9,728500.0,29.291,29.3276,29.2604,29.291,728500.0
2009-06-05 09:45:00,47.91,47.91,47.57,47.61,501100.0,29.2971,29.2971,29.0892,29.1136,501100.0
2009-06-05 09:50:00,47.61,47.73,47.55,47.66,419100.0,29.1136,29.187,29.0769,29.1442,419100.0
2009-06-05 09:55:00,47.66,47.67,47.52,47.63,420900.0,29.1442,29.1503,29.0586,29.1258,420900.0
2009-06-05 10:00:00,47.63,47.69,47.56,47.64,489300.0,29.1258,29.1625,29.083,29.132,489300.0
2009-06-05 10:05:00,47.65,47.65,47.33,47.33,660600.0,29.1381,29.1381,28.9424,28.9424,660600.0
2009-06-05 10:10:00,47.34,47.34,47.16,47.26,366200.0,28.9485,28.9485,28.8384,28.8996,366200.0
2009-06-05 10:15:00,47.26,47.36,47.25,47.36,206600.0,28.8996,28.9607,28.8935,28.9607,206600.0
2009-06-05 10:20:00,47.36,47.47,47.34,47.44,176900.0,28.9607,29.028,28.9485,29.0097,176900.0
2009-06-05 10:25:00,47.45,47.51,47.42,47.43,197400.0,29.0158,29.0525,28.9974,29.0035,197400.0
2009-06-05 10:30:00,47.42,47.55,47.34,47.49,389400.0,28.9974,29.0769,28.9485,29.0402,389400.0
2009-06-05 10:35:00,47.49,47.59,47.46,47.57,202000.0,29.0402,29.1014,29.0219,29.0892,202000.0
2009-06-05 10:40:00,47.57,47.69,47.56,47.65,307200.0,29.0892,29.1625,29.083,29.1381,307200.0
2009-06-05 10:45:00,47.65,47.69,47.61,47.64,122000.0,29.1381,29.1625,29.1136,29.132,122000.0
2009-06-05 10:50:00,47.63,47.64,47.55,47.57,236800.0,29.1258,29.132,29.0769,29.0892,236800.0
2009-06-05 10:55:00,47.57,47.58,47.51,47.57,148000.0,29.0892,29.0953,29.0525,29.0892,148000.0
2009-06-05 11:00:00,47.58,47.71,47.57,47.7,255700.0,29.0953,29.1748,29.0892,29.1687,255700.0
2009-06-05 11:05:00,47.69,47.73,47.67,47.7,117200.0,29.1625,29.187,29.1503,29.1687,117200.0
2009-06-05 11:10:00,47.7,47.7,47.58,47.59,220900.0,29.1687,29.1687,29.0953,29.1014,220900.0
2009-06-05 11:15:00,47.59,47.63,47.58,47.6,69500.0,29.1014,29.1258,29.0953,29.1075,69500.0
2009-06-05 11:20:00,47.62,47.66,47.53,47.53,209400.0,29.1197,29.1442,29.0647,29.0647,209400.0
2009-06-05 11:25:00,47.54,47.54,47.49,47.54,91200.0,29.0708,29.0708,29.0402,29.0708,91200.0
2009-06-05 11:30:00,47.54,47.54,47.43,47.45,185500.0,29.0708,29.0708,29.0035,29.0158,185500.0
2009-06-05 11:35:00,47.45,47.46,47.38,47.43,167100.0,29.0158,29.0219,28.973,29.0035,167100.0
2009-06-05 11:40:00,47.44,47.49,47.38,47.49,252000.0,29.0097,29.0402,28.973,29.0402,252000.0
2009-06-05 11:45:00,47.49,47.54,47.47,47.5,563300.0,29.0402,29.0708,29.028,29.0464,563300.0
2009-06-05 11:50:00,47.5,47.55,47.41,47.51,216300.0,29.0464,29.0769,28.9913,29.0525,216300.0
2009-06-05 11:55:00,47.54,47.56,47.5,47.53,141100.0,29.0708,29.083,29.0464,29.0647,141100.0
2009-06-05 12:00:00,47.53,47.53,47.49,47.51,76300.0,29.0647,29.0647,29.0402,29.0525,76300.0
2009-06-05 12:05:00,47.51,47.57,47.49,47.49,125200.0,29.0525,29.0892,29.0402,29.0402,125200.0
2009-06-05 12:10:00,47.49,47.5,47.43,47.48,107800.0,29.0402,29.0464,29.0035,29.0341,107800.0
2009-06-05 12:15:00,47.48,47.56,47.47,47.53,125400.0,29.0341,29.083,29.028,29.0647,125400.0
2009-06-05 12:20:00,47.54,47.57,47.48,47.56,72200.0,29.0708,29.0892,29.0341,29.083,72200.0
2009-06-05 12:25:00,47.54,47.59,47.54,47.57,174400.0,29.0708,29.1014,29.0708,29.0892,174400.0
2009-06-05 12:30:00,47.57,47.59,47.53,47.56,104700.0,29.0892,29.1014,29.0647,29.083,104700.0
2009-06-05 12:35:00,47.55,47.6,47.55,47.6,56400.0,29.0769,29.1075,29.0769,29.1075,56400.0
2009-06-05 12:40:00,47.6,47.6,47.57,47.59,113000.0,29.1075,29.1075,29.0892,29.1014,113000.0
2009-06-05 12:45:00,47.59,47.62,47.57,47.6,113200.0,29.1014,29.1197,29.0892,29.1075,113200.0
2009-06-05 12:50:00,47.6,47.64,47.57,47.64,61500.0,29.1075,29.132,29.0892,29.132,61500.0
2009-06-05 12:55:00,47.63,47.63,47.57,47.61,67500.0,29.1258,29.1258,29.0892,29.1136,67500.0
2009-06-05 13:00:00,47.62,47.63,47.61,47.61,71600.0,29.1197,29.1258,29.1136,29.1136,71600.0
2009-06-05 13:05:00,47.61,47.64,47.6,47.6,50400.0,29.1136,29.132,29.1075,29.1075,50400.0
2009-06-05 13:10:00,47.59,47.61,47.5,47.56,247100.0,29.1014,29.1136,29.0464,29.083,247100.0
2009-06-05 13:15:00,47.55,47.56,47.52,47.53,89800.0,29.0769,29.083,29.0586,29.0647,89800.0
2009-06-05 13:20:00,47.52,47.55,47.45,47.47,124600.0,29.0586,29.0769,29.0158,29.028,124600.0
2009-06-05 13:25:00,47.47,47.48,47.45,47.46,93200.0,29.028,29.0341,29.0158,29.0219,93200.0
2009-06-05 13:30:00,47.46,47.5,47.44,47.5,64700.0,29.0219,29.0464,29.0097,29.0464,64700.0
2009-06-05 13:35:00,47.5,47.5,47.46,47.48,73100.0,29.0464,29.0464,29.0219,29.0341,73100.0
2009-06-05 13:40:00,47.48,47.57,47.48,47.54,129800.0,29.0341,29.0892,29.0341,29.0708,129800.0
2009-06-05 13:45:00,47.54,47.56,47.53,47.54,81200.0,29.0708,29.083,29.0647,29.0708,81200.0
2009-06-05 13:50:00,47.53,47.57,47.51,47.56,34600.0,29.0647,29.0892,29.0525,29.083,34600.0
2009-06-05 13:55:00,47.56,47.58,47.44,47.48,124800.0,29.083,29.0953,29.0097,29.0341,124800.0
2009-06-05 14:00:00,47.48,47.5,47.37,47.37,179000.0,29.0341,29.0464,28.9669,28.9669,179000.0
2009-06-05 14:05:00,47.38,47.39,47.27,47.3,239500.0,28.973,28.9791,28.9057,28.9241,239500.0
2009-06-05 14:10:00,47.29,47.32,47.25,47.25,137400.0,28.9179,28.9363,28.8935,28.8935,137400.0
2009-06-05 14:15:00,47.25,47.25,47.14,47.18,186600.0,28.8935,28.8935,28.8262,28.8507,186600.0
2009-06-05 14:20:00,47.19,47.21,47.1,47.2,661100.0,28.8568,28.869,28.8018,28.8629,661100.0
2009-06-05 14:25:00,47.21,47.22,47.16,47.18,303400.0,28.869,28.8751,28.8384,28.8507,303400.0
2009-06-05 14:30:00,47.17,47.18,47.1,47.13,192700.0,28.8446,28.8507,28.8018,28.8201,192700.0
2009-06-05 14:35:00,47.14,47.24,47.12,47.21,146200.0,28.8262,28.8874,28.814,28.869,146200.0
2009-06-05 14:40:00,47.2,47.3,47.19,47.28,193400.0,28.8629,28.9241,28.8568,28.9118,193400.0
2009-06-05 14:45:00,47.28,47.29,47.24,47.28,59300.0,28.9118,28.9179,28.8874,28.9118,59300.0
2009-06-05 14:50:00,47.28,47.32,47.27,47.3,109900.0,28.9118,28.9363,28.9057,28.9241,109900.0
2009-06-05 14:55:00,47.3,47.33,47.29,47.3,152900.0,28.9241,28.9424,28.9179,28.9241,152900.0
2009-06-05 15:00:00,47.3,47.3,47.24,47.29,194300.0,28.9241,28.9241,28.8874,28.9179,194300.0
2009-06-05 15:05:00,47.29,47.37,47.29,47.31,157000.0,28.9179,28.9669,28.9179,28.9302,157000.0
2009-06-05 15:10:00,47.31,47.34,47.3,47.31,236400.0,28.9302,28.9485,28.9241,28.9302,236400.0
2009-06-05 15:15:00,47.31,47.31,47.24,47.31,157400.0,28.9302,28.9302,28.8874,28.9302,157400.0
2009-06-05 15:20:00,47.3,47.33,47.27,47.32,158200.0,28.9241,28.9424,28.9057,28.9363,158200.0
2009-06-05 15:25:00,47.32,47.32,47.22,47.22,140200.0,28.9363,28.9363,28.8751,28.8751,140200.0
2009-06-05 15:30:00,47.22,47.31,47.21,47.31,203600.0,28.8751,28.9302,28.869,28.9302,203600.0
2009-06-05 15:35:00,47.31,47.4,47.3,47.4,237800.0,28.9302,28.9852,28.9241,28.9852,237800.0
2009-06-05 15:40:00,47.4,47.44,47.34,47.38,294700.0,28.9852,29.0097,28.9485,28.973,294700.0
2009-06-05 15:45:00,47.39,47.44,47.28,47.28,593200.0,28.9791,29.0097,28.9118,28.9118,593200.0
2009-06-05 15:50:00,47.28,47.32,47.25,47.31,589800.0,28.9118,28.9363,28.8935,28.9302,589800.0
2009-06-05 15:55:00,47.31,47.34,47.27,47.29,1046000.0,28.9302,28.9485,28.9057,28.9179,1046000.0
2009-06-08 09:30:00,46.75,46.83,46.73,46.79,440900.0,28.5877,28.6366,28.5755,28.6122,440900.0
2009-06-08 09:35:00,46.78,46.8,46.62,46.65,359600.0,28.6061,28.6183,28.5082,28.5266,359600.0
2009-06-08 09:40:00,46.64,46.67,46.54,46.55,615000.0,28.5205,28.5388,28.4593,28.4654,615000.0
2009-06-08 09:45:00,46.55,46.55,46.48,46.48,158800.0,28.4654,28.4654,28.4226,28.4226,158800.0
2009-06-08 09:50:00,46.49,46.6,46.49,46.59,142200.0,28.4287,28.496,28.4287,28.4899,142200.0
2009-06-08 09:55:00,46.59,46.59,46.5,46.51,108500.0,28.4899,28.4899,28.4349,28.441,108500.0
2009-06-08 10:00:00,46.51,46.52,46.45,46.52,187800.0,28.441,28.4471,28.4043,28.4471,187800.0
2009-06-08 10:05:00,46.51,46.62,46.51,46.61,212200.0,28.441,28.5082,28.441,28.5021,212200.0
2009-06-08 10:10:00,46.61,46.64,46.5,46.5,198800.0,28.5021,28.5205,28.4349,28.4349,198800.0
2009-06-08 10:15:00,46.49,46.52,46.43,46.51,345400.0,28.4287,28.4471,28.392,28.441,345400.0
2009-06-08 10:20:00,46.51,46.57,46.5,46.56,163800.0,28.441,28.4777,28.4349,28.4715,163800.0
2009-06-08 10:25:00,46.56,46.65,46.56,46.62,107900.0,28.4715,28.5266,28.4715,28.5082,107900.0
2009-06-08 10:30:00,46.62,46.73,46.61,46.67,139600.0,28.5082,28.5755,28.5021,28.5388,139600.0
2009-06-08 10:35:00,46.66,46.8,46.65,46.8,105500.0,28.5327,28.6183,28.5266,28.6183,105500.0
2009-06-08 10:40:00,46.81,46.85,46.79,46.84,101100.0,28.6244,28.6489,28.6122,28.6428,101100.0
2009-06-08 10:45:00,46.84,46.9,46.83,46.83,121300.0,28.6428,28.6795,28.6366,28.6366,121300.0
2009-06-08 10:50:00,46.84,46.92,46.84,46.88,174000.0,28.6428,28.6917,28.6428,28.6672,174000.0
2009-06-08 10:55:00,46.88,46.88,46.79,46.8,76400.0,28.6672,28.6672,28.6122,28.6183,76400.0
2009-06-08 11:00:00,46.8,46.85,46.79,46.79,81600.0,28.6183,28.6489,28.6122,28.6122,81600.0
2009-06-08 11:05:00,46.8,46.85,46.76,46.78,199400.0,28.6183,28.6489,28.5938,28.6061,199400.0
2009-06-08 11:10:00,46.79,46.8,46.76,46.79,101000.0,28.6122,28.6183,28.5938,28.6122,101000.0
2009-06-08 11:15:00,46.8,46.9,46.79,46.89,119800.0,28.6183,28.6795,28.6122,28.6733,119800.0
2009-06-08 11:20:00,46.89,46.94,46.85,46.85,133700.0,28.6733,28.7039,28.6489,28.6489,133700.0
2009-06-08 11:25:00,46.85,46.86,46.69,46.73,187200.0,28.6489,28.655,28.551,28.5755,187200.0
2009-06-08 11:30:00,46.73,46.74,46.69,46.71,373700.0,28.5755,28.5816,28.551,28.5633,373700.0
2009-06-08 11:35:00,46.71,46.72,46.64,46.72,116500.0,28.5633,28.5694,28.5205,28.5694,116500.0
2009-06-08 11:40:00,46.71,46.73,46.67,46.7,70300.0,28.5633,28.5755,28.5388,28.5572,70300.0
2009-06-08 11:45:00,46.7,46.72,46.64,46.65,67400.0,28.5572,28.5694,28.5205,28.5266,67400.0
2009-06-08 11:50:00,46.65,46.66,46.59,46.61,72900.0,28.5266,28.5327,28.4899,28.5021,72900.0
2009-06-08 11:55:00,46.6,46.66,46.6,46.65,59500.0,28.496,28.5327,28.496,28.5266,59500.0
2009-06-08 12:00:00,46.66,46.68,46.59,46.59,88200.0,28.5327,28.5449,28.4899,28.4899,88200.0
2009-06-08 12:05:00,46.6,46.6,46.58,46.59,78300.0,28.496,28.496,28.4838,28.4899,78300.0
2009-06-08 12:10:00,46.59,46.62,46.59,46.61,141800.0,28.4899,28.5082,28.4899,28.5021,141800.0
2009-06-08 12:15:00,46.61,46.62,46.57,46.62,80800.0,28.5021,28.5082,28.4777,28.5082,80800.0
2009-06-08 12:20:00,46.61,46.67,46.61,46.66,46100.0,28.5021,28.5388,28.5021,28.5327,46100.0
2009-06-08 12:25:00,46.67,46.73,46.66,46.7,68100.0,28.5388,28.5755,28.5327,28.5572,68100.0
2009-06-08 12:30:00,46.7,46.74,46.66,46.66,144200.0,28.5572,28.5816,28.5327,28.5327,144200.0
2009-06-08 12:35:00,46.65,46.76,46.65,46.73,76400.0,28.5266,28.5938,28.5266,28.5755,76400.0
2009-06-08 12:40:00,46.74,46.76,46.73,46.73,52700.0,28.5816,28.5938,28.5755,28.5755,52700.0
2009-06-08 12:45:00,46.73,46.74,46.68,46.71,90600.0,28.5755,28.5816,28.5449,28.5633,90600.0
2009-06-08 12:50:00,46.71,46.74,46.69,46.72,85900.0,28.5633,28.5816,28.551,28.5694,85900.0
2009-06-08 12:55:00,46.71,46.77,46.71,46.76,61400.0,28.5633,28.6,28.5633,28.5938,61400.0
2009-06-08 13:00:00,46.76,46.82,46.75,46.76,80600.0,28.5938,28.6305,28.5877,28.5938,80600.0
2009-06-08 13:05:00,46.77,46.81,46.76,46.81,176300.0,28.6,28.6244,28.5938,28.6244,176300.0
2009-06-08 13:10:00,46.81,46.81,46.76,46.76,58800.0,28.6244,28.6244,28.5938,28.5938,58800.0
2009-06-08 13:15:00,46.76,46.84,46.75,46.83,46100.0,28.5938,28.6428,28.5877,28.6366,46100.0
2009-06-08 13:20:00,46.83,46.85,46.8,46.85,109300.0,28.6366,28.6489,28.6183,28.6489,109300.0
2009-06-08 13:25:00,46.84,46.85,46.81,46.82,69200.0,28.6428,28.6489,28.6244,28.6305,69200.0
2009-06-08 13:30:00,46.83,46.84,46.81,46.83,65400.0,28.6366,28.6428,28.6244,28.6366,65400.0
2009-06-08 13:35:00,46.83,46.86,46.82,46.85,55100.0,28.6366,28.655,28.6305,28.6489,55100.0
2009-06-08 13:40:00,46.84,46.88,46.8,46.88,58500.0,28.6428,28.6672,28.6183,28.6672,58500.0
2009-06-08 13:45:00,46.88,46.97,46.87,46.93,254200.0,28.6672,28.7223,28.6611,28.6978,254200.0
2009-06-08 13:50:00,46.93,46.93,46.87,46.88,71200.0,28.6978,28.6978,28.6611,28.6672,71200.0
2009-06-08 13:55:00,46.89,46.91,46.88,46.91,40700.0,28.6733,28.6856,28.6672,28.6856,40700.0
2009-06-08 14:00:00,46.92,46.94,46.9,46.92,47800.0,28.6917,28.7039,28.6795,28.6917,47800.0
2009-06-08 14:05:00,46.93,46.94,46.87,46.89,37600.0,28.6978,28.7039,28.6611,28.6733,37600.0
2009-06-08 14:10:00,46.88,46.9,46.86,46.87,195700.0,28.6672,28.6795,28.655,28.6611,195700.0
2009-06-08 14:15:00,46.87,46.89,46.86,46.87,44000.0,28.6611,28.6733,28.655,28.6611,44000.0
2009-06-08 14:20:00,46.86,46.87,46.81,46.83,71600.0,28.655,28.6611,28.6244,28.6366,71600.0
2009-06-08 14:25:00,46.84,46.87,46.81,46.87,116000.0,28.6428,28.6611,28.6244,28.6611,116000.0
2009-06-08 14:30:00,46.87,46.92,46.84,46.84,103000.0,28.6611,28.6917,28.6428,28.6428,103000.0
2009-06-08 14:35:00,46.83,46.88,46.83,46.87,91900.0,28.6366,28.6672,28.6366,28.6611,91900.0
2009-06-08 14:40:00,46.87,46.87,46.81,46.82,85800.0,28.6611,28.6611,28.6244,28.6305,85800.0
2009-06-08 14:45:00,46.81,46.88,46.79,46.88,193900.0,28.6244,28.6672,28.6122,28.6672,193900.0
2009-06-08 14:50:00,46.89,46.92,46.83,46.84,133200.0,28.6733,28.6917,28.6366,28.6428,133200.0
2009-06-08 14:55:00,46.83,46.91,46.83,46.89,67100.0,28.6366,28.6856,28.6366,28.6733,67100.0
2009-06-08 15:00:00,46.89,46.97,46.89,46.94,112000.0,28.6733,28.7223,28.6733,28.7039,112000.0
2009-06-08 15:05:00,46.93,46.94,46.89,46.93,91500.0,28.6978,28.7039,28.6733,28.6978,91500.0
2009-06-08 15:10:00,46.93,46.95,46.89,46.91,116700.0,28.6978,28.71,28.6733,28.6856,116700.0
2009-06-08 15:15:00,46.92,47.06,46.91,47.03,185800.0,28.6917,28.7773,28.6856,28.7589,185800.0
2009-06-08 15:20:00,47.03,47.22,47.03,47.16,583000.0,28.7589,28.8751,28.7589,28.8384,583000.0
2009-06-08 15:25:00,47.16,47.22,47.15,47.19,129500.0,28.8384,28.8751,28.8323,28.8568,129500.0
2009-06-08 15:30:00,47.19,47.39,47.19,47.34,431500.0,28.8568,28.9791,28.8568,28.9485,431500.0
2009-06-08 15:35:00,47.34,47.49,47.34,47.35,578500.0,28.9485,29.0402,28.9485,28.9546,578500.0
2009-06-08 15:40:00,47.35,47.42,47.32,47.33,259900.0,28.9546,28.9974,28.9363,28.9424,259900.0
2009-06-08 15:45:00,47.33,47.38,47.3,47.33,591300.0,28.9424,28.973,28.9241,28.9424,591300.0
2009-06-08 15:50:00,47.33,47.36,47.23,47.24,472600.0,28.9424,28.9607,28.8812,28.8874,472600.0
2009-06-08 15:55:00,47.24,47.31,47.15,47.16,729600.0,28.8874,28.9302,28.8323,28.8384,729600.0
2009-06-09 09:30:00,47.44,47.48,47.38,47.41,302500.0,29.0097,29.0341,28.973,28.9913,302500.0
2009-06-09 09:35:00,47.41,47.48,47.36,47.41,607100.0,28.9913,29.0341,28.9607,28.9913,607100.0
2009-06-09 09:40:00,47.41,47.53,47.38,47.48,561900.0,28.9913,29.0647,28.973,29.0341,561900.0
2009-06-09 09:45:00,47.49,47.6,47.49,47.57,365300.0,29.0402,29.1075,29.0402,29.0892,365300.0
2009-06-09 09:50:00,47.56,47.56,47.43,47.47,174300.0,29.083,29.083,29.0035,29.028,174300.0
2009-06-09 09:55:00,47.47,47.48,47.35,47.37,158600.0,29.028,29.0341,28.9546,28.9669,158600.0
2009-06-09 10:00:00,47.37,47.44,47.31,47.35,284200.0,28.9669,29.0097,28.9302,28.9546,284200.0
2009-06-09 10:05:00,47.34,47.42,47.34,47.41,194300.0,28.9485,28.9974,28.9485,28.9913,194300.0
2009-06-09 10:10:00,47.41,47.54,47.37,47.49,233600.0,28.9913,29.0708,28.9669,29.0402,233600.0
2009-06-09 10:15:00,47.49,47.55,47.44,47.46,530100.0,29.0402,29.0769,29.0097,29.0219,530100.0
2009-06-09 10:20:00,47.46,47.46,47.32,47.34,194000.0,29.0219,29.0219,28.9363,28.9485,194000.0
2009-06-09 10:25:00,47.35,47.38,47.31,47.38,143200.0,28.9546,28.973,28.9302,28.973,143200.0
2009-06-09 10:30:00,47.38,47.46,47.36,47.46,147100.0,28.973,29.0219,28.9607,29.0219,147100.0
2009-06-09 10:35:00,47.46,47.48,47.41,47.44,90700.0,29.0219,29.0341,28.9913,29.0097,90700.0
2009-06-09 10:40:00,47.44,47.55,47.44,47.54,145300.0,29.0097,29.0769,29.0097,29.0708,145300.0
2009-06-09 10:45:00,47.54,47.56,47.4,47.4,155000.0,29.0708,29.083,28.9852,28.9852,155000.0
2009-06-09 10:50:00,47.4,47.41,47.33,47.34,194200.0,28.9852,28.9913,28.9424,28.9485,194200.0
2009-06-09 10:55:00,47.34,47.39,47.34,47.37,91800.0,28.9485,28.9791,28.9485,28.9669,91800.0
2009-06-09 11:00:00,47.36,47.37,47.26,47.29,146100.0,28.9607,28.9669,28.8996,28.9179,146100.0
2009-06-09 11:05:00,47.28,47.32,47.21,47.32,211500.0,28.9118,28.9363,28.869,28.9363,211500.0
2009-06-09 11:10:00,47.32,47.35,47.31,47.32,97200.0,28.9363,28.9546,28.9302,28.9363,97200.0
2009-06-09 11:15:00,47.32,47.4,47.31,47.37,115500.0,28.9363,28.9852,28.9302,28.9669,115500.0
2009-06-09 11:20:00,47.38,47.42,47.34,47.42,74700.0,28.973,28.9974,28.9485,28.9974,74700.0
2009-06-09 11:25:00,47.42,47.48,47.4,47.4,197200.0,28.9974,29.0341,28.9852,28.9852,197200.0
2009-06-09 11:30:00,47.4,47.44,47.39,47.44,95100.0,28.9852,29.0097,28.9791,29.0097,95100.0
2009-06-09 11:35:00,47.43,47.46,47.42,47.44,98500.0,29.0035,29.0219,28.9974,29.0097,98500.0
2009-06-09 11:40:00,47.44,47.45,47.42,47.45,81500.0,29.0097,29.0158,28.9974,29.0158,81500.0
2009-06-09 11:45:00,47.44,47.44,47.38,47.38,101400.0,29.0097,29.0097,28.973,28.973,101400.0
2009-06-09 11:50:00,47.39,47.4,47.36,47.37,46900.0,28.9791,28.9852,28.9607,28.9669,46900.0
2009-06-09 11:55:00,47.37,47.41,47.36,47.38,119100.0,28.9669,28.9913,28.9607,28.973,119100.0
2009-06-09 12:00:00,47.39,47.44,47.38,47.44,113900.0,28.9791,29.0097,28.973,29.0097,113900.0
2009-06-09 12:05:00,47.44,47.54,47.44,47.53,132400.0,29.0097,29.0708,29.0097,29.0647,132400.0
2009-06-09 12:10:00,47.53,47.53,47.5,47.5,56600.0,29.0647,29.0647,29.0464,29.0464,56600.0
2009-06-09 12:15:00,47.49,47.51,47.47,47.5,137500.0,29.0402,29.0525,29.028,29.0464,137500.0
2009-06-09 12:20:00,47.5,47.6,47.49,47.59,188700.0,29.0464,29.1075,29.0402,29.1014,188700.0
2009-06-09 12:25:00,47.6,47.68,47.6,47.67,64700.0,29.1075,29.1564,29.1075,29.1503,64700.0
2009-06-09 12:30:00,47.66,47.69,47.64,47.66,64600.0,29.1442,29.1625,29.132,29.1442,64600.0
2009-06-09 12:35:00,47.66,47.67,47.63,47.63,71700.0,29.1442,29.1503,29.1258,29.1258,71700.0
2009-06-09 12:40:00,47.63,47.63,47.53,47.56,222600.0,29.1258,29.1258,29.0647,29.083,222600.0
2009-06-09 12:45:00,47.56,47.64,47.55,47.62,196900.0,29.083,29.132,29.0769,29.1197,196900.0
2009-06-09 12:50:00,47.62,47.65,47.58,47.59,248200.0,29.1197,29.1381,29.0953,29.1014,248200.0
2009-06-09 12:55:00,47.6,47.61,47.59,47.61,27700.0,29.1075,29.1136,29.1014,29.1136,27700.0
2009-06-09 13:00:00,47.61,47.68,47.58,47.66,219200.0,29.1136,29.1564,29.0953,29.1442,219200.0
2009-06-09 13:05:00,47.66,47.66,47.59,47.59,89200.0,29.1442,29.1442,29.1014,29.1014,89200.0
2009-06-09 13:10:00,47.6,47.62,47.49,47.52,120100.0,29.1075,29.1197,29.0402,29.0586,120100.0
2009-06-09 13:15:00,47.52,47.54,47.5,47.52,130500.0,29.0586,29.0708,29.0464,29.0586,130500.0
2009-06-09 13:20:00,47.53,47.56,47.51,47.53,94100.0,29.0647,29.083,29.0525,29.0647,94100.0
2009-06-09 13:25:00,47.53,47.61,47.53,47.6,134000.0,29.0647,29.1136,29.0647,29.1075,134000.0
2009-06-09 13:30:00,47.6,47.6,47.52,47.56,112000.0,29.1075,29.1075,29.0586,29.083,112000.0
2009-06-09 13:35:00,47.57,47.6,47.52,47.6,229600.0,29.0892,29.1075,29.0586,29.1075,229600.0
2009-06-09 13:40:00,47.6,47.62,47.55,47.58,159400.0,29.1075,29.1197,29.0769,29.0953,159400.0
2009-06-09 13:45:00,47.59,47.6,47.56,47.56,84400.0,29.1014,29.1075,29.083,29.083,84400.0
2009-06-09 13:50:00,47.56,47.62,47.56,47.6,76800.0,29.083,29.1197,29.083,29.1075,76800.0
2009-06-09 13:55:00,47.61,47.67,47.61,47.67,117100.0,29.1136,29.1503,29.1136,29.1503,117100.0
2009-06-09 14:00:00,47.67,47.69,47.65,47.68,81300.0,29.1503,29.1625,29.1381,29.1564,81300.0
2009-06-09 14:05:00,47.67,47.73,47.67,47.72,417700.0,29.1503,29.187,29.1503,29.1809,417700.0
2009-06-09 14:10:00,47.72,47.73,47.7,47.72,177900.0,29.1809,29.187,29.1687,29.1809,177900.0
2009-06-09 14:15:00,47.72,47.76,47.72,47.76,190400.0,29.1809,29.2053,29.1809,29.2053,190400.0
2009-06-09 14:20:00,47.76,47.79,47.73,47.78,212500.0,29.2053,29.2237,29.187,29.2176,212500.0
2009-06-09 14:25:00,47.77,47.85,47.76,47.85,133200.0,29.2115,29.2604,29.2053,29.2604,133200.0
2009-06-09 14:30:00,47.86,47.94,47.86,47.91,278100.0,29.2665,29.3154,29.2665,29.2971,278100.0
2009-06-09 14:35:00,47.9,47.93,47.86,47.89,368100.0,29.291,29.3093,29.2665,29.2848,368100.0
2009-06-09 14:40:00,47.89,47.93,47.81,47.84,273400.0,29.2848,29.3093,29.2359,29.2543,273400.0
2009-06-09 14:45:00,47.83,47.83,47.75,47.79,239600.0,29.2481,29.2481,29.1992,29.2237,239600.0
2009-06-09 14:50:00,47.78,47.8,47.75,47.75,66900.0,29.2176,29.2298,29.1992,29.1992,66900.0
2009-06-09 14:55:00,47.74,47.79,47.72,47.79,103300.0,29.1931,29.2237,29.1809,29.2237,103300.0
2009-06-09 15:00:00,47.8,47.85,47.78,47.79,121900.0,29.2298,29.2604,29.2176,29.2237,121900.0
2009-06-09 15:05:00,47.78,47.83,47.78,47.81,88700.0,29.2176,29.2481,29.2176,29.2359,88700.0
2009-06-09 15:10:00,47.81,47.81,47.76,47.79,153000.0,29.2359,29.2359,29.2053,29.2237,153000.0
2009-06-09 15:15:00,47.79,47.79,47.72,47.77,151200.0,29.2237,29.2237,29.1809,29.2115,151200.0
2009-06-09 15:20:00,47.77,47.77,47.68,47.72,130200.0,29.2115,29.2115,29.1564,29.1809,130200.0
2009-06-09 15:25:00,47.72,47.74,47.7,47.72,163100.0,29.1809,29.1931,29.1687,29.1809,163100.0
2009-06-09 15:30:00,47.71,47.77,47.68,47.77,500600.0,29.1748,29.2115,29.1564,29.2115,500600.0
2009-06-09 15:35:00,47.77,47.85,47.76,47.8,368200.0,29.2115,29.2604,29.2053,29.2298,368200.0
2009-06-09 15:40:00,47.81,47.82,47.74,47.78,226200.0,29.2359,29.242,29.1931,29.2176,226200.0
2009-06-09 15:45:00,47.79,47.8,47.65,47.71,227000.0,29.2237,29.2298,29.1381,29.1748,227000.0
2009-06-09 15:50:00,47.71,47.76,47.7,47.72,244600.0,29.1748,29.2053,29.1687,29.1809,244600.0
2009-06-09 15:55:00,47.72,47.76,47.69,47.74,1107600.0,29.1809,29.2053,29.1625,29.1931,1107600.0
2009-06-10 09:30:00,48.48,48.52,48.43,48.43,633600.0,29.6456,29.6701,29.6151,29.6151,633600.0
2009-06-10 09:35:00,48.43,48.44,48.34,48.37,642100.0,29.6151,29.6212,29.56,29.5784,642100.0
2009-06-10 09:40:00,48.38,48.38,48.28,48.28,173600.0,29.5845,29.5845,29.5233,29.5233,173600.0
2009-06-10 09:45:00,48.28,48.28,48.17,48.18,259900.0,29.5233,29.5233,29.4561,29.4622,259900.0
2009-06-10 09:50:00,48.19,48.25,48.18,48.23,207200.0,29.4683,29.505,29.4622,29.4927,207200.0
2009-06-10 09:55:00,48.22,48.34,48.21,48.34,264000.0,29.4866,29.56,29.4805,29.56,264000.0
2009-06-10 10:00:00,48.33,48.34,48.06,48.07,467700.0,29.5539,29.56,29.3888,29.3949,467700.0
2009-06-10 10:05:00,48.06,48.15,48.05,48.14,246600.0,29.3888,29.4438,29.3827,29.4377,246600.0
2009-06-10 10:10:00,48.14,48.16,48.0,48.01,226100.0,29.4377,29.4499,29.3521,29.3582,226100.0
2009-06-10 10:15:00,48.0,48.06,47.97,48.0,194000.0,29.3521,29.3888,29.3338,29.3521,194000.0
2009-06-10 10:20:00,48.01,48.12,47.99,48.1,341000.0,29.3582,29.4255,29.346,29.4133,341000.0
2009-06-10 10:25:00,48.1,48.13,48.08,48.12,128900.0,29.4133,29.4316,29.401,29.4255,128900.0
2009-06-10 10:30:00,48.13,48.18,48.08,48.13,300800.0,29.4316,29.4622,29.401,29.4316,300800.0
2009-06-10 10:35:00,48.14,48.21,48.11,48.16,163600.0,29.4377,29.4805,29.4194,29.4499,163600.0
2009-06-10 10:40:00,48.17,48.17,48.08,48.1,84000.0,29.4561,29.4561,29.401,29.4133,84000.0
2009-06-10 10:45:00,48.1,48.1,47.92,47.94,162000.0,29.4133,29.4133,29.3032,29.3154,162000.0
2009-06-10 10:50:00,47.94,47.99,47.92,47.99,142800.0,29.3154,29.346,29.3032,29.346,142800.0
2009-06-10 10:55:00,47.99,48.03,47.97,48.01,136800.0,29.346,29.3704,29.3338,29.3582,136800.0
2009-06-10 11:00:00,48.01,48.01,47.81,47.84,825000.0,29.3582,29.3582,29.2359,29.2543,825000.0
2009-06-10 11:05:00,47.84,47.88,47.8,47.83,234500.0,29.2543,29.2787,29.2298,29.2481,234500.0
2009-06-10 11:10:00,47.82,47.82,47.76,47.79,606600.0,29.242,29.242,29.2053,29.2237,606600.0
2009-06-10 11:15:00,47.79,47.79,47.66,47.69,409000.0,29.2237,29.2237,29.1442,29.1625,409000.0
2009-06-10 11:20:00,47.69,47.78,47.69,47.78,139200.0,29.1625,29.2176,29.1625,29.2176,139200.0
2009-06-10 11:25:00,47.77,47.85,47.77,47.85,211400.0,29.2115,29.2604,29.2115,29.2604,211400.0
2009-06-10 11:30:00,47.84,47.91,47.84,47.9,230800.0,29.2543,29.2971,29.2543,29.291,230800.0
2009-06-10 11:35:00,47.9,47.91,47.87,47.9,71800.0,29.291,29.2971,29.2726,29.291,71800.0
2009-06-10 11:40:00,47.9,47.93,47.9,47.91,84800.0,29.291,29.3093,29.291,29.2971,84800.0
2009-06-10 11:45:00,47.9,47.92,47.85,47.87,94400.0,29.291,29.3032,29.2604,29.2726,94400.0
2009-06-10 11:50:00,47.88,47.94,47.87,47.91,137400.0,29.2787,29.3154,29.2726,29.2971,137400.0
2009-06-10 11:55:00,47.92,47.93,47.89,47.91,81700.0,29.3032,29.3093,29.2848,29.2971,81700.0
2009-06-10 12:00:00,47.9,47.97,47.88,47.93,166900.0,29.291,29.3338,29.2787,29.3093,166900.0
2009-06-10 12:05:00,47.93,47.96,47.91,47.93,148500.0,29.3093,29.3276,29.2971,29.3093,148500.0
2009-06-10 12:10:00,47.92,47.98,47.92,47.98,39900.0,29.3032,29.3399,29.3032,29.3399,39900.0
2009-06-10 12:15:00,47.97,48.03,47.97,48.03,63400.0,29.3338,29.3704,29.3338,29.3704,63400.0
2009-06-10 12:20:00,48.04,48.04,47.88,47.89,94700.0,29.3766,29.3766,29.2787,29.2848,94700.0
2009-06-10 12:25:00,47.89,47.94,47.89,47.93,113600.0,29.2848,29.3154,29.2848,29.3093,113600.0
2009-06-10 12:30:00,47.93,47.93,47.85,47.88,91200.0,29.3093,29.3093,29.2604,29.2787,91200.0
2009-06-10 12:35:00,47.88,47.93,47.87,47.93,53500.0,29.2787,29.3093,29.2726,29.3093,53500.0
2009-06-10 12:40:00,47.93,47.93,47.89,47.9,52100.0,29.3093,29.3093,29.2848,29.291,52100.0
2009-06-10 12:45:00,47.9,47.9,47.86,47.87,96500.0,29.291,29.291,29.2665,29.2726,96500.0
2009-06-10 12:50:00,47.87,47.89,47.85,47.88,107200.0,29.2726,29.2848,29.2604,29.2787,107200.0
2009-06-10 12:55:00,47.88,47.89,47.85,47.87,67400.0,29.2787,29.2848,29.2604,29.2726,67400.0
2009-06-10 13:00:00,47.86,47.89,47.68,47.68,213800.0,29.2665,29.2848,29.1564,29.1564,213800.0
2009-06-10 13:05:00,47.68,47.68,47.59,47.63,135600.0,29.1564,29.1564,29.1014,29.1258,135600.0
2009-06-10 13:10:00,47.64,47.66,47.58,47.62,111000.0,29.132,29.1442,29.0953,29.1197,111000.0
2009-06-10 13:15:00,47.62,47.64,47.6,47.61,96900.0,29.1197,29.132,29.1075,29.1136,96900.0
2009-06-10 13:20:00,47.62,47.62,47.55,47.62,111300.0,29.1197,29.1197,29.0769,29.1197,111300.0
2009-06-10 13:25:00,47.62,47.64,47.58,47.6,136300.0,29.1197,29.132,29.0953,29.1075,136300.0
2009-06-10 13:30:00,47.6,47.6,47.56,47.58,139900.0,29.1075,29.1075,29.083,29.0953,139900.0
2009-06-10 13:35:00,47.58,47.58,47.49,47.5,382500.0,29.0953,29.0953,29.0402,29.0464,382500.0
2009-06-10 13:40:00,47.5,47.53,47.43,47.43,406700.0,29.0464,29.0647,29.0035,29.0035,406700.0
2009-06-10 13:45:00,47.43,47.43,47.29,47.31,200700.0,29.0035,29.0035,28.9179,28.9302,200700.0
2009-06-10 13:50:00,47.3,47.39,47.3,47.35,111800.0,28.9241,28.9791,28.9241,28.9546,111800.0
2009-06-10 13:55:00,47.36,47.41,47.35,47.4,122800.0,28.9607,28.9913,28.9546,28.9852,122800.0
2009-06-10 14:00:00,47.39,47.39,47.29,47.34,195300.0,28.9791,28.9791,28.9179,28.9485,195300.0
2009-06-10 14:05:00,47.34,47.38,47.28,47.37,154500.0,28.9485,28.973,28.9118,28.9669,154500.0
2009-06-10 14:10:00,47.38,47.49,47.37,47.48,118000.0,28.973,29.0402,28.9669,29.0341,118000.0
2009-06-10 14:15:00,47.48,47.49,47.45,47.49,56200.0,29.0341,29.0402,29.0158,29.0402,56200.0
2009-06-10 14:20:00,47.49,47.54,47.49,47.5,141700.0,29.0402,29.0708,29.0402,29.0464,141700.0
2009-06-10 14:25:00,47.5,47.54,47.48,47.51,168200.0,29.0464,29.0708,29.0341,29.0525,168200.0
2009-06-10 14:30:00,47.5,47.52,47.45,47.52,143400.0,29.0464,29.0586,29.0158,29.0586,143400.0
2009-06-10 14:35:00,47.51,47.62,47.51,47.6,280600.0,29.0525,29.1197,29.0525,29.1075,280600.0
2009-06-10 14:40:00,47.6,47.6,47.57,47.6,106600.0,29.1075,29.1075,29.0892,29.1075,106600.0
2009-06-10 14:45:00,47.6,47.65,47.57,47.63,107400.0,29.1075,29.1381,29.0892,29.1258,107400.0
2009-06-10 14:50:00,47.64,47.7,47.59,47.66,157100.0,29.132,29.1687,29.1014,29.1442,157100.0
2009-06-10 14:55:00,47.67,47.72,47.67,47.68,88800.0,29.1503,29.1809,29.1503,29.1564,88800.0
2009-06-10 15:00:00,47.67,47.69,47.63,47.64,113500.0,29.1503,29.1625,29.1258,29.132,113500.0
2009-06-10 15:05:00,47.64,47.66,47.54,47.57,667000.0,29.132,29.1442,29.0708,29.0892,667000.0
2009-06-10 15:10:00,47.57,47.6,47.55,47.55,284300.0,29.0892,29.1075,29.0769,29.0769,284300.0
2009-06-10 15:15:00,47.55,47.58,47.5,47.55,156500.0,29.0769,29.0953,29.0464,29.0769,156500.0
2009-06-10 15:20:00,47.55,47.62,47.54,47.57,235200.0,29.0769,29.1197,29.0708,29.0892,235200.0
2009-06-10 15:25:00,47.56,47.6,47.52,47.54,350500.0,29.083,29.1075,29.0586,29.0708,350500.0
2009-06-10 15:30:00,47.54,47.72,47.53,47.69,366000.0,29.0708,29.1809,29.0647,29.1625,366000.0
2009-06-10 15:35:00,47.69,47.79,47.68,47.73,418200.0,29.1625,29.2237,29.1564,29.187,418200.0
2009-06-10 15:40:00,47.73,47.8,47.68,47.8,416300.0,29.187,29.2298,29.1564,29.2298,416300.0
2009-06-10 15:45:00,47.8,47.83,47.76,47.79,290000.0,29.2298,29.2481,29.2053,29.2237,290000.0
2009-06-10 15:50:00,47.79,47.82,47.73,47.8,215300.0,29.2237,29.242,29.187,29.2298,215300.0
2009-06-10 15:55:00,47.79,47.88,47.79,47.86,774600.0,29.2237,29.2787,29.2237,29.2665,774600.0
2009-06-11 09:30:00,48.27,48.37,48.25,48.32,1317200.0,29.5172,29.5784,29.505,29.5478,1317200.0
2009-06-11 09:35:00,48.32,48.41,48.28,48.31,400500.0,29.5478,29.6028,29.5233,29.5417,400500.0
2009-06-11 09:40:00,48.31,48.31,48.25,48.27,455700.0,29.5417,29.5417,29.505,29.5172,455700.0
2009-06-11 09:45:00,48.27,48.53,48.27,48.46,306000.0,29.5172,29.6762,29.5172,29.6334,306000.0
2009-06-11 09:50:00,48.46,48.58,48.46,48.52,246300.0,29.6334,29.7068,29.6334,29.6701,246300.0
2009-06-11 09:55:00,48.52,48.56,48.46,48.49,122800.0,29.6701,29.6945,29.6334,29.6517,122800.0
2009-06-11 10:00:00,48.49,48.54,48.44,48.46,322400.0,29.6517,29.6823,29.6212,29.6334,322400.0
2009-06-11 10:05:00,48.45,48.53,48.42,48.52,349700.0,29.6273,29.6762,29.6089,29.6701,349700.0
2009-06-11 10:10:00,48.52,48.61,48.51,48.6,229600.0,29.6701,29.7251,29.664,29.719,229600.0
2009-06-11 10:15:00,48.6,48.73,48.6,48.68,285000.0,29.719,29.7985,29.719,29.7679,285000.0
2009-06-11 10:20:00,48.68,48.75,48.62,48.66,412200.0,29.7679,29.8107,29.7312,29.7557,412200.0
2009-06-11 10:25:00,48.65,48.67,48.63,48.65,124500.0,29.7496,29.7618,29.7374,29.7496,124500.0
2009-06-11 10:30:00,48.66,48.73,48.65,48.66,238100.0,29.7557,29.7985,29.7496,29.7557,238100.0
2009-06-11 10:35:00,48.66,48.67,48.59,48.64,186000.0,29.7557,29.7618,29.7129,29.7435,186000.0
2009-06-11 10:40:00,48.63,48.71,48.61,48.68,126900.0,29.7374,29.7863,29.7251,29.7679,126900.0
2009-06-11 10:45:00,48.68,48.72,48.67,48.72,87500.0,29.7679,29.7924,29.7618,29.7924,87500.0
2009-06-11 10:50:00,48.73,48.74,48.69,48.7,79100.0,29.7985,29.8046,29.774,29.7802,79100.0
2009-06-11 10:55:00,48.69,48.71,48.62,48.62,115300.0,29.774,29.7863,29.7312,29.7312,115300.0
2009-06-11 11:00:00,48.61,48.62,48.56,48.62,104200.0,29.7251,29.7312,29.6945,29.7312,104200.0
2009-06-11 11:05:00,48.62,48.66,48.59,48.61,130600.0,29.7312,29.7557,29.7129,29.7251,130600.0
2009-06-11 11:10:00,48.61,48.66,48.6,48.65,125900.0,29.7251,29.7557,29.719,29.7496,125900.0
2009-06-11 11:15:00,48.65,48.74,48.64,48.71,98400.0,29.7496,29.8046,29.7435,29.7863,98400.0
2009-06-11 11:20:00,48.7,48.73,48.69,48.71,143300.0,29.7802,29.7985,29.774,29.7863,143300.0
2009-06-11 11:25:00,48.72,48.78,48.68,48.74,129600.0,29.7924,29.8291,29.7679,29.8046,129600.0
2009-06-11 11:30:00,48.74,48.74,48.68,48.68,192800.0,29.8046,29.8046,29.7679,29.7679,192800.0
2009-06-11 11:35:00,48.68,48.7,48.67,48.69,116700.0,29.7679,29.7802,29.7618,29.774,116700.0
2009-06-11 11:40:00,48.69,48.71,48.62,48.62,188700.0,29.774,29.7863,29.7312,29.7312,188700.0
2009-06-11 11:45:00,48.62,48.68,48.61,48.65,104300.0,29.7312,29.7679,29.7251,29.7496,104300.0
2009-06-11 11:50:00,48.65,48.74,48.64,48.74,74400.0,29.7496,29.8046,29.7435,29.8046,74400.0
2009-06-11 11:55:00,48.74,48.76,48.68,48.69,155500.0,29.8046,29.8168,29.7679,29.774,155500.0
2009-06-11 12:00:00,48.68,48.69,48.61,48.68,213000.0,29.7679,29.774,29.7251,29.7679,213000.0
2009-06-11 12:05:00,48.67,48.69,48.6,48.63,104800.0,29.7618,29.774,29.719,29.7374,104800.0
2009-06-11 12:10:00,48.63,48.64,48.55,48.6,190500.0,29.7374,29.7435,29.6884,29.719,190500.0
2009-06-11 12:15:00,48.6,48.63,48.58,48.62,121800.0,29.719,29.7374,29.7068,29.7312,121800.0
2009-06-11 12:20:00,48.63,48.72,48.63,48.72,283300.0,29.7374,29.7924,29.7374,29.7924,283300.0
2009-06-11 12:25:00,48.72,48.72,48.65,48.66,109400.0,29.7924,29.7924,29.7496,29.7557,109400.0
2009-06-11 12:30:00,48.66,48.71,48.65,48.68,189000.0,29.7557,29.7863,29.7496,29.7679,189000.0
2009-06-11 12:35:00,48.68,48.69,48.65,48.67,162400.0,29.7679,29.774,29.7496,29.7618,162400.0
2009-06-11 12:40:00,48.68,48.75,48.67,48.75,139700.0,29.7679,29.8107,29.7618,29.8107,139700.0
2009-06-11 12:45:00,48.75,48.79,48.72,48.72,128400.0,29.8107,29.8352,29.7924,29.7924,128400.0
2009-06-11 12:50:00,48.72,48.76,48.7,48.75,432800.0,29.7924,29.8168,29.7802,29.8107,432800.0
2009-06-11 12:55:00,48.75,48.84,48.75,48.81,154500.0,29.8107,29.8658,29.8107,29.8474,154500.0
2009-06-11 13:00:00,48.8,48.94,48.78,48.92,221400.0,29.8413,29.9269,29.8291,29.9147,221400.0
2009-06-11 13:05:00,48.92,48.93,48.81,48.85,275200.0,29.9147,29.9208,29.8474,29.8719,275200.0
2009-06-11 13:10:00,48.85,48.94,48.84,48.88,228000.0,29.8719,29.9269,29.8658,29.8902,228000.0
2009-06-11 13:15:00,48.89,48.96,48.88,48.94,184300.0,29.8963,29.9391,29.8902,29.9269,184300.0
2009-06-11 13:20:00,48.93,49.05,48.92,49.04,205500.0,29.9208,29.9942,29.9147,29.9881,205500.0
2009-06-11 13:25:00,49.04,49.14,49.03,49.14,233900.0,29.9881,30.0492,29.982,30.0492,233900.0
2009-06-11 13:30:00,49.14,49.18,49.12,49.13,353800.0,30.0492,30.0737,30.037,30.0431,353800.0
2009-06-11 13:35:00,49.13,49.15,49.07,49.07,182100.0,30.0431,30.0553,30.0064,30.0064,182100.0
2009-06-11 13:40:00,49.06,49.11,49.03,49.09,795400.0,30.0003,30.0309,29.982,30.0186,795400.0
2009-06-11 13:45:00,49.09,49.14,49.06,49.08,141500.0,30.0186,30.0492,30.0003,30.0125,141500.0
2009-06-11 13:50:00,49.08,49.08,49.0,49.03,195300.0,30.0125,30.0125,29.9636,29.982,195300.0
2009-06-11 13:55:00,49.04,49.06,49.01,49.01,128700.0,29.9881,30.0003,29.9697,29.9697,128700.0
2009-06-11 14:00:00,49.01,49.03,48.96,48.99,180900.0,29.9697,29.982,29.9391,29.9575,180900.0
2009-06-11 14:05:00,48.99,49.02,48.93,48.95,120500.0,29.9575,29.9758,29.9208,29.933,120500.0
2009-06-11 14:10:00,48.95,49.0,48.94,48.98,223600.0,29.933,29.9636,29.9269,29.9514,223600.0
2009-06-11 14:15:00,48.99,49.12,48.96,49.03,359800.0,29.9575,30.037,29.9391,29.982,359800.0
2009-06-11 14:20:00,49.02,49.05,48.99,49.01,200900.0,29.9758,29.9942,29.9575,29.9697,200900.0
2009-06-11 14:25:00,49.02,49.04,49.01,49.03,63700.0,29.9758,29.9881,29.9697,29.982,63700.0
2009-06-11 14:30:00,49.04,49.06,49.0,49.01,132200.0,29.9881,30.0003,29.9636,29.9697,132200.0
2009-06-11 14:35:00,49.01,49.03,48.9,48.94,388400.0,29.9697,29.982,29.9025,29.9269,388400.0
2009-06-11 14:40:00,48.94,49.0,48.93,48.98,96500.0,29.9269,29.9636,29.9208,29.9514,96500.0
2009-06-11 14:45:00,48.99,49.0,48.94,48.95,210000.0,29.9575,29.9636,29.9269,29.933,210000.0
2009-06-11 14:50:00,48.95,49.03,48.92,49.01,312000.0,29.933,29.982,29.9147,29.9697,312000.0
2009-06-11 14:55:00,49.0,49.06,48.97,49.02,191900.0,29.9636,30.0003,29.9453,29.9758,191900.0
2009-06-11 15:00:00,49.03,49.05,48.96,49.0,204000.0,29.982,29.9942,29.9391,29.9636,204000.0
2009-06-11 15:05:00,49.0,49.05,49.0,49.05,148800.0,29.9636,29.9942,29.9636,29.9942,148800.0
2009-06-11 15:10:00,49.06,49.06,48.99,49.02,92500.0,30.0003,30.0003,29.9575,29.9758,92500.0
2009-06-11 15:15:00,49.02,49.07,49.0,49.0,100500.0,29.9758,30.0064,29.9636,29.9636,100500.0
2009-06-11 15:20:00,49.0,49.02,48.95,49.02,80000.0,29.9636,29.9758,29.933,29.9758,80000.0
2009-06-11 15:25:00,49.02,49.03,48.93,48.94,71000.0,29.9758,29.982,29.9208,29.9269,71000.0
2009-06-11 15:30:00,48.94,48.94,48.81,48.84,405400.0,29.9269,29.9269,29.8474,29.8658,405400.0
2009-06-11 15:35:00,48.85,48.95,48.82,48.91,252600.0,29.8719,29.933,29.8535,29.9086,252600.0
2009-06-11 15:40:00,48.91,48.96,48.83,48.86,373600.0,29.9086,29.9391,29.8597,29.878,373600.0
2009-06-11 15:45:00,48.85,48.9,48.82,48.85,554400.0,29.8719,29.9025,29.8535,29.8719,554400.0
2009-06-11 15:50:00,48.85,48.88,48.75,48.75,408400.0,29.8719,29.8902,29.8107,29.8107,408400.0
2009-06-11 15:55:00,48.75,48.75,48.59,48.66,847100.0,29.8107,29.8107,29.7129,29.7557,847100.0
2009-06-12 09:30:00,48.19,48.25,48.08,48.09,946000.0,29.4683,29.505,29.401,29.4071,946000.0
2009-06-12 09:35:00,48.09,48.15,48.04,48.15,765400.0,29.4071,29.4438,29.3766,29.4438,765400.0
2009-06-12 09:40:00,48.15,48.19,48.09,48.12,962500.0,29.4438,29.4683,29.4071,29.4255,962500.0
2009-06-12 09:45:00,48.11,48.16,48.1,48.14,325400.0,29.4194,29.4499,29.4133,29.4377,325400.0
2009-06-12 09:50:00,48.15,48.21,48.13,48.15,325900.0,29.4438,29.4805,29.4316,29.4438,325900.0
2009-06-12 09:55:00,48.14,48.15,48.01,48.04,699700.0,29.4377,29.4438,29.3582,29.3766,699700.0
2009-06-12 10:00:00,48.04,48.05,47.92,48.02,823700.0,29.3766,29.3827,29.3032,29.3643,823700.0
2009-06-12 10:05:00,48.03,48.06,48.0,48.06,205300.0,29.3704,29.3888,29.3521,29.3888,205300.0
2009-06-12 10:10:00,48.06,48.15,48.03,48.13,129100.0,29.3888,29.4438,29.3704,29.4316,129100.0
2009-06-12 10:15:00,48.12,48.22,48.11,48.18,167100.0,29.4255,29.4866,29.4194,29.4622,167100.0
2009-06-12 10:20:00,48.18,48.3,48.18,48.19,238400.0,29.4622,29.5356,29.4622,29.4683,238400.0
2009-06-12 10:25:00,48.2,48.22,48.12,48.14,339300.0,29.4744,29.4866,29.4255,29.4377,339300.0
2009-06-12 10:30:00,48.14,48.17,48.11,48.17,128500.0,29.4377,29.4561,29.4194,29.4561,128500.0
2009-06-12 10:35:00,48.17,48.29,48.17,48.27,70000.0,29.4561,29.5294,29.4561,29.5172,70000.0
2009-06-12 10:40:00,48.27,48.35,48.27,48.34,136900.0,29.5172,29.5661,29.5172,29.56,136900.0
2009-06-12 10:45:00,48.35,48.38,48.28,48.29,148600.0,29.5661,29.5845,29.5233,29.5294,148600.0
2009-06-12 10:50:00,48.29,48.37,48.28,48.32,537000.0,29.5294,29.5784,29.5233,29.5478,537000.0
2009-06-12 10:55:00,48.32,48.34,48.26,48.26,310800.0,29.5478,29.56,29.5111,29.5111,310800.0
2009-06-12 11:00:00,48.27,48.32,48.26,48.3,109400.0,29.5172,29.5478,29.5111,29.5356,109400.0
2009-06-12 11:05:00,48.29,48.29,48.24,48.28,127600.0,29.5294,29.5294,29.4989,29.5233,127600.0
2009-06-12 11:10:00,48.27,48.32,48.26,48.31,477600.0,29.5172,29.5478,29.5111,29.5417,477600.0
2009-06-12 11:15:00,48.31,48.32,48.27,48.3,140500.0,29.5417,29.5478,29.5172,29.5356,140500.0
2009-06-12 11:20:00,48.29,48.31,48.28,48.28,106700.0,29.5294,29.5417,29.5233,29.5233,106700.0
2009-06-12 11:25:00,48.27,48.33,48.27,48.32,75900.0,29.5172,29.5539,29.5172,29.5478,75900.0
2009-06-12 11:30:00,48.32,48.35,48.29,48.35,100700.0,29.5478,29.5661,29.5294,29.5661,100700.0
2009-06-12 11:35:00,48.36,48.36,48.29,48.32,103800.0,29.5722,29.5722,29.5294,29.5478,103800.0
2009-06-12 11:40:00,48.33,48.35,48.26,48.28,60700.0,29.5539,29.5661,29.5111,29.5233,60700.0
2009-06-12 11:45:00,48.28,48.33,48.21,48.27,329800.0,29.5233,29.5539,29.4805,29.5172,329800.0
2009-06-12 11:50:00,48.27,48.3,48.25,48.26,66800.0,29.5172,29.5356,29.505,29.5111,66800.0
2009-06-12 11:55:00,48.25,48.3,48.25,48.3,75300.0,29.505,29.5356,29.505,29.5356,75300.0
2009-06-12 12:00:00,48.3,48.34,48.29,48.33,72500.0,29.5356,29.56,29.5294,29.5539,72500.0
2009-06-12 12:05:00,48.34,48.34,48.28,48.31,175200.0,29.56,29.56,29.5233,29.5417,175200.0
2009-06-12 12:10:00,48.31,48.34,48.31,48.31,49300.0,29.5417,29.56,29.5417,29.5417,49300.0
2009-06-12 12:15:00,48.31,48.33,48.29,48.31,34200.0,29.5417,29.5539,29.5294,29.5417,34200.0
2009-06-12 12:20:00,48.31,48.31,48.26,48.28,76200.0,29.5417,29.5417,29.5111,29.5233,76200.0
2009-06-12 12:25:00,48.28,48.29,48.27,48.27,22500.0,29.5233,29.5294,29.5172,29.5172,22500.0
2009-06-12 12:30:00,48.28,48.28,48.19,48.24,65100.0,29.5233,29.5233,29.4683,29.4989,65100.0
2009-06-12 12:35:00,48.23,48.31,48.23,48.31,62200.0,29.4927,29.5417,29.4927,29.5417,62200.0
2009-06-12 12:40:00,48.3,48.3,48.27,48.27,20200.0,29.5356,29.5356,29.5172,29.5172,20200.0
2009-06-12 12:45:00,48.28,48.38,48.28,48.36,185700.0,29.5233,29.5845,29.5233,29.5722,185700.0
2009-06-12 12:50:00,48.37,48.37,48.25,48.28,288500.0,29.5784,29.5784,29.505,29.5233,288500.0
2009-06-12 12:55:00,48.28,48.35,48.26,48.34,210900.0,29.5233,29.5661,29.5111,29.56,210900.0
2009-06-12 13:00:00,48.34,48.38,48.3,48.32,7086800.0,29.56,29.5845,29.5356,29.5478,7086800.0
2009-06-12 13:05:00,48.33,48.34,48.26,48.29,806800.0,29.5539,29.56,29.5111,29.5294,806800.0
2009-06-12 13:10:00,48.27,48.33,48.27,48.31,81200.0,29.5172,29.5539,29.5172,29.5417,81200.0
2009-06-12 13:15:00,48.31,48.39,48.28,48.34,140800.0,29.5417,29.5906,29.5233,29.56,140800.0
2009-06-12 13:20:00,48.34,48.4,48.33,48.37,132200.0,29.56,29.5967,29.5539,29.5784,132200.0
2009-06-12 13:25:00,48.37,48.38,48.3,48.32,144200.0,29.5784,29.5845,29.5356,29.5478,144200.0
2009-06-12 13:30:00,48.31,48.31,48.28,48.29,50700.0,29.5417,29.5417,29.5233,29.5294,50700.0
2009-06-12 13:35:00,48.3,48.3,48.25,48.27,138400.0,29.5356,29.5356,29.505,29.5172,138400.0
2009-06-12 13:40:00,48.27,48.29,48.26,48.28,136300.0,29.5172,29.5294,29.5111,29.5233,136300.0
2009-06-12 13:45:00,48.28,48.31,48.28,48.3,45400.0,29.5233,29.5417,29.5233,29.5356,45400.0
2009-06-12 13:50:00,48.3,48.35,48.29,48.33,273600.0,29.5356,29.5661,29.5294,29.5539,273600.0
2009-06-12 13:55:00,48.32,48.36,48.31,48.35,66800.0,29.5478,29.5722,29.5417,29.5661,66800.0
2009-06-12 14:00:00,48.35,48.36,48.27,48.28,103600.0,29.5661,29.5722,29.5172,29.5233,103600.0
2009-06-12 14:05:00,48.27,48.29,48.25,48.26,255500.0,29.5172,29.5294,29.505,29.5111,255500.0
2009-06-12 14:10:00,48.26,48.29,48.24,48.27,105300.0,29.5111,29.5294,29.4989,29.5172,105300.0
2009-06-12 14:15:00,48.27,48.28,48.25,48.28,42600.0,29.5172,29.5233,29.505,29.5233,42600.0
2009-06-12 14:20:00,48.28,48.31,48.26,48.26,138500.0,29.5233,29.5417,29.5111,29.5111,138500.0
2009-06-12 14:25:00,48.26,48.26,48.2,48.24,566700.0,29.5111,29.5111,29.4744,29.4989,566700.0
2009-06-12 14:30:00,48.24,48.32,48.24,48.3,138800.0,29.4989,29.5478,29.4989,29.5356,138800.0
2009-06-12 14:35:00,48.3,48.31,48.27,48.3,83600.0,29.5356,29.5417,29.5172,29.5356,83600.0
2009-06-12 14:40:00,48.3,48.48,48.3,48.45,378700.0,29.5356,29.6456,29.5356,29.6273,378700.0
2009-06-12 14:45:00,48.46,48.51,48.45,48.45,229200.0,29.6334,29.664,29.6273,29.6273,229200.0
2009-06-12 14:50:00,48.46,48.47,48.42,48.45,82500.0,29.6334,29.6395,29.6089,29.6273,82500.0
2009-06-12 14:55:00,48.44,48.47,48.39,48.42,102800.0,29.6212,29.6395,29.5906,29.6089,102800.0
2009-06-12 15:00:00,48.42,48.48,48.42,48.46,74600.0,29.6089,29.6456,29.6089,29.6334,74600.0
2009-06-12 15:05:00,48.46,48.49,48.43,48.43,134600.0,29.6334,29.6517,29.6151,29.6151,134600.0
2009-06-12 15:10:00,48.44,48.5,48.42,48.47,232200.0,29.6212,29.6579,29.6089,29.6395,232200.0
2009-06-12 15:15:00,48.47,48.5,48.4,48.48,97600.0,29.6395,29.6579,29.5967,29.6456,97600.0
2009-06-12 15:20:00,48.48,48.48,48.41,48.42,86200.0,29.6456,29.6456,29.6028,29.6089,86200.0
2009-06-12 15:25:00,48.41,48.46,48.39,48.42,115400.0,29.6028,29.6334,29.5906,29.6089,115400.0
2009-06-12 15:30:00,48.42,48.44,48.38,48.4,199600.0,29.6089,29.6212,29.5845,29.5967,199600.0
2009-06-12 15:35:00,48.4,48.4,48.3,48.3,197400.0,29.5967,29.5967,29.5356,29.5356,197400.0
2009-06-12 15:40:00,48.31,48.37,48.3,48.34,102000.0,29.5417,29.5784,29.5356,29.56,102000.0
2009-06-12 15:45:00,48.34,48.34,48.27,48.3,172900.0,29.56,29.56,29.5172,29.5356,172900.0
2009-06-12 15:50:00,48.3,48.41,48.29,48.32,333900.0,29.5356,29.6028,29.5294,29.5478,333900.0
2009-06-12 15:55:00,48.32,48.48,48.32,48.43,1086300.0,29.5478,29.6456,29.5478,29.6151,1086300.0
2009-06-15 09:30:00,47.42,47.45,47.27,47.29,347400.0,28.9974,29.0158,28.9057,28.9179,347400.0
2009-06-15 09:35:00,47.29,47.35,47.25,47.28,407600.0,28.9179,28.9546,28.8935,28.9118,407600.0
2009-06-15 09:40:00,47.28,47.29,47.2,47.2,407900.0,28.9118,28.9179,28.8629,28.8629,407900.0
2009-06-15 09:45:00,47.2,47.2,47.0,47.09,1118000.0,28.8629,28.8629,28.7406,28.7956,1118000.0
2009-06-15 09:50:00,47.09,47.18,47.07,47.17,237900.0,28.7956,28.8507,28.7834,28.8446,237900.0
2009-06-15 09:55:00,47.16,47.19,47.08,47.17,383700.0,28.8384,28.8568,28.7895,28.8446,383700.0
2009-06-15 10:00:00,47.17,47.17,47.1,47.1,337300.0,28.8446,28.8446,28.8018,28.8018,337300.0
2009-06-15 10:05:00,47.1,47.15,47.07,47.15,178000.0,28.8018,28.8323,28.7834,28.8323,178000.0
2009-06-15 10:10:00,47.15,47.16,47.1,47.1,254900.0,28.8323,28.8384,28.8018,28.8018,254900.0
2009-06-15 10:15:00,47.1,47.1,47.04,47.08,241000.0,28.8018,28.8018,28.7651,28.7895,241000.0
2009-06-15 10:20:00,47.07,47.12,47.04,47.11,369800.0,28.7834,28.814,28.7651,28.8079,369800.0
2009-06-15 10:25:00,47.1,47.1,47.03,47.08,465200.0,28.8018,28.8018,28.7589,28.7895,465200.0
2009-06-15 10:30:00,47.07,47.07,46.85,46.89,375600.0,28.7834,28.7834,28.6489,28.6733,375600.0
2009-06-15 10:35:00,46.88,46.89,46.69,46.69,340500.0,28.6672,28.6733,28.551,28.551,340500.0
2009-06-15 10:40:00,46.72,46.75,46.68,46.69,406400.0,28.5694,28.5877,28.5449,28.551,406400.0
2009-06-15 10:45:00,46.68,46.83,46.67,46.82,511400.0,28.5449,28.6366,28.5388,28.6305,511400.0
2009-06-15 10:50:00,46.83,46.86,46.79,46.84,452200.0,28.6366,28.655,28.6122,28.6428,452200.0
2009-06-15 10:55:00,46.83,46.84,46.76,46.77,556900.0,28.6366,28.6428,28.5938,28.6,556900.0
2009-06-15 11:00:00,46.78,46.8,46.61,46.63,368200.0,28.6061,28.6183,28.5021,28.5143,368200.0
2009-06-15 11:05:00,46.64,46.64,46.52,46.54,340300.0,28.5205,28.5205,28.4471,28.4593,340300.0
2009-06-15 11:10:00,46.52,46.56,46.51,46.55,217200.0,28.4471,28.4715,28.441,28.4654,217200.0
2009-06-15 11:15:00,46.55,46.6,46.54,46.59,307800.0,28.4654,28.496,28.4593,28.4899,307800.0
2009-06-15 11:20:00,46.59,46.59,46.52,46.59,182200.0,28.4899,28.4899,28.4471,28.4899,182200.0
2009-06-15 11:25:00,46.58,46.59,46.55,46.58,264500.0,28.4838,28.4899,28.4654,28.4838,264500.0
2009-06-15 11:30:00,46.59,46.6,46.53,46.54,358700.0,28.4899,28.496,28.4532,28.4593,358700.0
2009-06-15 11:35:00,46.54,46.55,46.47,46.52,924500.0,28.4593,28.4654,28.4165,28.4471,924500.0
2009-06-15 11:40:00,46.53,46.55,46.52,46.55,362700.0,28.4532,28.4654,28.4471,28.4654,362700.0
2009-06-15 11:45:00,46.55,46.56,46.51,46.54,459600.0,28.4654,28.4715,28.441,28.4593,459600.0
2009-06-15 11:50:00,46.54,46.55,46.48,46.5,573300.0,28.4593,28.4654,28.4226,28.4349,573300.0
2009-06-15 11:55:00,46.5,46.51,46.45,46.47,402800.0,28.4349,28.441,28.4043,28.4165,402800.0
2009-06-15 12:00:00,46.47,46.49,46.46,46.47,203200.0,28.4165,28.4287,28.4104,28.4165,203200.0
2009-06-15 12:05:00,46.47,46.48,46.32,46.41,1335500.0,28.4165,28.4226,28.3248,28.3798,1335500.0
2009-06-15 12:10:00,46.41,46.43,46.38,46.4,140300.0,28.3798,28.392,28.3615,28.3737,140300.0
2009-06-15 12:15:00,46.41,46.41,46.35,46.37,175200.0,28.3798,28.3798,28.3431,28.3554,175200.0
2009-06-15 12:20:00,46.38,46.45,46.38,46.42,424700.0,28.3615,28.4043,28.3615,28.3859,424700.0
2009-06-15 12:25:00,46.43,46.43,46.35,46.35,677100.0,28.392,28.392,28.3431,28.3431,677100.0
2009-06-15 12:30:00,46.35,46.43,46.35,46.43,316200.0,28.3431,28.392,28.3431,28.392,316200.0
2009-06-15 12:35:00,46.43,46.48,46.39,46.45,398800.0,28.392,28.4226,28.3676,28.4043,398800.0
2009-06-15 12:40:00,46.46,46.47,46.44,46.46,181800.0,28.4104,28.4165,28.3982,28.4104,181800.0
2009-06-15 12:45:00,46.45,46.46,46.39,46.41,249000.0,28.4043,28.4104,28.3676,28.3798,249000.0
2009-06-15 12:50:00,46.42,46.47,46.39,46.42,122900.0,28.3859,28.4165,28.3676,28.3859,122900.0
2009-06-15 12:55:00,46.42,46.49,46.42,46.48,105000.0,28.3859,28.4287,28.3859,28.4226,105000.0
2009-06-15 13:00:00,46.48,46.49,46.41,46.41,372700.0,28.4226,28.4287,28.3798,28.3798,372700.0
2009-06-15 13:05:00,46.4,46.45,46.39,46.42,125800.0,28.3737,28.4043,28.3676,28.3859,125800.0
2009-06-15 13:10:00,46.43,46.51,46.41,46.5,373700.0,28.392,28.441,28.3798,28.4349,373700.0
2009-06-15 13:15:00,46.5,46.52,46.44,46.45,149500.0,28.4349,28.4471,28.3982,28.4043,149500.0
2009-06-15 13:20:00,46.46,46.46,46.4,46.42,157300.0,28.4104,28.4104,28.3737,28.3859,157300.0
2009-06-15 13:25:00,46.41,46.45,46.41,46.44,141700.0,28.3798,28.4043,28.3798,28.3982,141700.0
2009-06-15 13:30:00,46.43,46.44,46.34,46.4,281700.0,28.392,28.3982,28.337,28.3737,281700.0
2009-06-15 13:35:00,46.4,46.4,46.36,46.38,153600.0,28.3737,28.3737,28.3492,28.3615,153600.0
2009-06-15 13:40:00,46.38,46.38,46.34,46.38,94400.0,28.3615,28.3615,28.337,28.3615,94400.0
2009-06-15 13:45:00,46.37,46.48,46.37,46.46,230500.0,28.3554,28.4226,28.3554,28.4104,230500.0
2009-06-15 13:50:00,46.47,46.5,46.46,46.48,94900.0,28.4165,28.4349,28.4104,28.4226,94900.0
2009-06-15 13:55:00,46.47,46.49,46.42,46.46,113000.0,28.4165,28.4287,28.3859,28.4104,113000.0
2009-06-15 14:00:00,46.45,46.54,46.44,46.54,217200.0,28.4043,28.4593,28.3982,28.4593,217200.0
2009-06-15 14:05:00,46.54,46.54,46.47,46.49,174600.0,28.4593,28.4593,28.4165,28.4287,174600.0
2009-06-15 14:10:00,46.49,46.49,46.46,46.48,131900.0,28.4287,28.4287,28.4104,28.4226,131900.0
2009-06-15 14:15:00,46.48,46.49,46.43,46.47,133100.0,28.4226,28.4287,28.392,28.4165,133100.0
2009-06-15 14:20:00,46.47,46.49,46.46,46.48,177600.0,28.4165,28.4287,28.4104,28.4226,177600.0
2009-06-15 14:25:00,46.48,46.55,46.47,46.53,379100.0,28.4226,28.4654,28.4165,28.4532,379100.0
2009-06-15 14:30:00,46.54,46.54,46.48,46.51,859500.0,28.4593,28.4593,28.4226,28.441,859500.0
2009-06-15 14:35:00,46.51,46.53,46.48,46.52,156100.0,28.441,28.4532,28.4226,28.4471,156100.0
2009-06-15 14:40:00,46.52,46.52,46.45,46.46,166800.0,28.4471,28.4471,28.4043,28.4104,166800.0
2009-06-15 14:45:00,46.46,46.5,46.43,46.47,173900.0,28.4104,28.4349,28.392,28.4165,173900.0
2009-06-15 14:50:00,46.47,46.49,46.43,46.46,179600.0,28.4165,28.4287,28.392,28.4104,179600.0
2009-06-15 14:55:00,46.46,46.51,46.45,46.5,326200.0,28.4104,28.441,28.4043,28.4349,326200.0
2009-06-15 15:00:00,46.5,46.52,46.45,46.5,164800.0,28.4349,28.4471,28.4043,28.4349,164800.0
2009-06-15 15:05:00,46.49,46.54,46.49,46.53,138100.0,28.4287,28.4593,28.4287,28.4532,138100.0
2009-06-15 15:10:00,46.54,46.6,46.54,46.58,282300.0,28.4593,28.496,28.4593,28.4838,282300.0
2009-06-15 15:15:00,46.59,46.63,46.55,46.61,342400.0,28.4899,28.5143,28.4654,28.5021,342400.0
2009-06-15 15:20:00,46.61,46.64,46.59,46.59,284100.0,28.5021,28.5205,28.4899,28.4899,284100.0
2009-06-15 15:25:00,46.59,46.63,46.55,46.61,1075000.0,28.4899,28.5143,28.4654,28.5021,1075000.0
2009-06-15 15:30:00,46.61,46.64,46.58,46.59,513100.0,28.5021,28.5205,28.4838,28.4899,513100.0
2009-06-15 15:35:00,46.6,46.69,46.6,46.64,633200.0,28.496,28.551,28.496,28.5205,633200.0
2009-06-15 15:40:00,46.63,46.65,46.58,46.6,486900.0,28.5143,28.5266,28.4838,28.496,486900.0
2009-06-15 15:45:00,46.6,46.71,46.6,46.69,620400.0,28.496,28.5633,28.496,28.551,620400.0
2009-06-15 15:50:00,46.7,46.71,46.64,46.7,864900.0,28.5572,28.5633,28.5205,28.5572,864900.0
2009-06-15 15:55:00,46.7,46.76,46.68,46.75,1687900.0,28.5572,28.5938,28.5449,28.5877,1687900.0
2009-06-16 09:30:00,47.03,47.05,46.91,46.94,485600.0,28.7589,28.7712,28.6856,28.7039,485600.0
2009-06-16 09:35:00,46.94,46.99,46.87,46.87,306000.0,28.7039,28.7345,28.6611,28.6611,306000.0
2009-06-16 09:40:00,46.87,46.96,46.84,46.96,284400.0,28.6611,28.7161,28.6428,28.7161,284400.0
2009-06-16 09:45:00,46.96,46.99,46.93,46.98,269800.0,28.7161,28.7345,28.6978,28.7284,269800.0
2009-06-16 09:50:00,46.99,47.0,46.89,46.91,293000.0,28.7345,28.7406,28.6733,28.6856,293000.0
2009-06-16 09:55:00,46.91,46.91,46.8,46.86,706800.0,28.6856,28.6856,28.6183,28.655,706800.0
2009-06-16 10:00:00,46.84,46.96,46.82,46.94,491800.0,28.6428,28.7161,28.6305,28.7039,491800.0
2009-06-16 10:05:00,46.93,46.97,46.84,46.85,285800.0,28.6978,28.7223,28.6428,28.6489,285800.0
2009-06-16 10:10:00,46.85,46.9,46.76,46.78,313900.0,28.6489,28.6795,28.5938,28.6061,313900.0
2009-06-16 10:15:00,46.79,46.8,46.7,46.71,288400.0,28.6122,28.6183,28.5572,28.5633,288400.0
2009-06-16 10:20:00,46.7,46.78,46.69,46.78,145700.0,28.5572,28.6061,28.551,28.6061,145700.0
2009-06-16 10:25:00,46.77,46.81,46.75,46.77,129900.0,28.6,28.6244,28.5877,28.6,129900.0
2009-06-16 10:30:00,46.77,46.85,46.73,46.79,292400.0,28.6,28.6489,28.5755,28.6122,292400.0
2009-06-16 10:35:00,46.79,46.88,46.76,46.88,277800.0,28.6122,28.6672,28.5938,28.6672,277800.0
2009-06-16 10:40:00,46.88,46.91,46.86,46.87,561600.0,28.6672,28.6856,28.655,28.6611,561600.0
2009-06-16 10:45:00,46.87,46.9,46.85,46.86,387300.0,28.6611,28.6795,28.6489,28.655,387300.0
2009-06-16 10:50:00,46.86,46.91,46.84,46.85,508900.0,28.655,28.6856,28.6428,28.6489,508900.0
2009-06-16 10:55:00,46.85,46.87,46.84,46.85,91700.0,28.6489,28.6611,28.6428,28.6489,91700.0
2009-06-16 11:00:00,46.85,46.97,46.85,46.97,200200.0,28.6489,28.7223,28.6489,28.7223,200200.0
2009-06-16 11:05:00,46.97,46.98,46.94,46.94,65000.0,28.7223,28.7284,28.7039,28.7039,65000.0
2009-06-16 11:10:00,46.94,47.01,46.93,47.0,256100.0,28.7039,28.7467,28.6978,28.7406,256100.0
2009-06-16 11:15:00,47.0,47.0,46.92,46.94,312200.0,28.7406,28.7406,28.6917,28.7039,312200.0
2009-06-16 11:20:00,46.94,46.95,46.89,46.9,309400.0,28.7039,28.71,28.6733,28.6795,309400.0
2009-06-16 11:25:00,46.89,46.92,46.83,46.92,459300.0,28.6733,28.6917,28.6366,28.6917,459300.0
2009-06-16 11:30:00,46.92,46.95,46.87,46.88,286000.0,28.6917,28.71,28.6611,28.6672,286000.0
2009-06-16 11:35:00,46.88,46.91,46.85,46.9,172400.0,28.6672,28.6856,28.6489,28.6795,172400.0
2009-06-16 11:40:00,46.9,46.91,46.83,46.84,129400.0,28.6795,28.6856,28.6366,28.6428,129400.0
2009-06-16 11:45:00,46.84,46.86,46.71,46.71,168600.0,28.6428,28.655,28.5633,28.5633,168600.0
2009-06-16 11:50:00,46.71,46.73,46.64,46.69,206400.0,28.5633,28.5755,28.5205,28.551,206400.0
2009-06-16 11:55:00,46.69,46.7,46.63,46.64,134600.0,28.551,28.5572,28.5143,28.5205,134600.0
2009-06-16 12:00:00,46.63,46.64,46.59,46.63,136800.0,28.5143,28.5205,28.4899,28.5143,136800.0
2009-06-16 12:05:00,46.62,46.67,46.62,46.64,115300.0,28.5082,28.5388,28.5082,28.5205,115300.0
2009-06-16 12:10:00,46.64,46.71,46.64,46.7,178200.0,28.5205,28.5633,28.5205,28.5572,178200.0
2009-06-16 12:15:00,46.7,46.7,46.64,46.68,172200.0,28.5572,28.5572,28.5205,28.5449,172200.0
2009-06-16 12:20:00,46.68,46.68,46.63,46.66,100800.0,28.5449,28.5449,28.5143,28.5327,100800.0
2009-06-16 12:25:00,46.66,46.71,46.65,46.7,127500.0,28.5327,28.5633,28.5266,28.5572,127500.0
2009-06-16 12:30:00,46.71,46.71,46.57,46.58,137600.0,28.5633,28.5633,28.4777,28.4838,137600.0
2009-06-16 12:35:00,46.58,46.6,46.5,46.51,157300.0,28.4838,28.496,28.4349,28.441,157300.0
2009-06-16 12:40:00,46.51,46.51,46.43,46.48,239300.0,28.441,28.441,28.392,28.4226,239300.0
2009-06-16 12:45:00,46.48,46.48,46.31,46.34,212500.0,28.4226,28.4226,28.3187,28.337,212500.0
2009-06-16 12:50:00,46.34,46.41,46.33,46.39,630600.0,28.337,28.3798,28.3309,28.3676,630600.0
2009-06-16 12:55:00,46.4,46.4,46.32,46.35,533400.0,28.3737,28.3737,28.3248,28.3431,533400.0
2009-06-16 13:00:00,46.35,46.35,46.25,46.32,137400.0,28.3431,28.3431,28.282,28.3248,137400.0
2009-06-16 13:05:00,46.32,46.34,46.31,46.33,85800.0,28.3248,28.337,28.3187,28.3309,85800.0
2009-06-16 13:10:00,46.33,46.35,46.29,46.33,107800.0,28.3309,28.3431,28.3064,28.3309,107800.0
2009-06-16 13:15:00,46.33,46.34,46.3,46.31,142700.0,28.3309,28.337,28.3126,28.3187,142700.0
2009-06-16 13:20:00,46.31,46.31,46.2,46.22,181000.0,28.3187,28.3187,28.2514,28.2636,181000.0
2009-06-16 13:25:00,46.22,46.29,46.22,46.29,115100.0,28.2636,28.3064,28.2636,28.3064,115100.0
2009-06-16 13:30:00,46.29,46.29,46.21,46.23,370100.0,28.3064,28.3064,28.2575,28.2697,370100.0
2009-06-16 13:35:00,46.24,46.25,46.18,46.25,386600.0,28.2759,28.282,28.2392,28.282,386600.0
2009-06-16 13:40:00,46.25,46.32,46.23,46.32,211900.0,28.282,28.3248,28.2697,28.3248,211900.0
2009-06-16 13:45:00,46.31,46.34,46.3,46.33,179400.0,28.3187,28.337,28.3126,28.3309,179400.0
2009-06-16 13:50:00,46.32,46.33,46.27,46.29,332500.0,28.3248,28.3309,28.2942,28.3064,332500.0
2009-06-16 13:55:00,46.29,46.29,46.24,46.27,298600.0,28.3064,28.3064,28.2759,28.2942,298600.0
2009-06-16 14:00:00,46.26,46.26,46.15,46.16,221300.0,28.2881,28.2881,28.2208,28.2269,221300.0
2009-06-16 14:05:00,46.16,46.17,46.1,46.15,173200.0,28.2269,28.2331,28.1903,28.2208,173200.0
2009-06-16 14:10:00,46.15,46.25,46.14,46.23,295000.0,28.2208,28.282,28.2147,28.2697,295000.0
2009-06-16 14:15:00,46.23,46.24,46.17,46.24,159900.0,28.2697,28.2759,28.2331,28.2759,159900.0
2009-06-16 14:20:00,46.24,46.26,46.22,46.25,91800.0,28.2759,28.2881,28.2636,28.282,91800.0
2009-06-16 14:25:00,46.26,46.26,46.15,46.19,180500.0,28.2881,28.2881,28.2208,28.2453,180500.0
2009-06-16 14:30:00,46.18,46.21,46.11,46.19,134900.0,28.2392,28.2575,28.1964,28.2453,134900.0
2009-06-16 14:35:00,46.19,46.28,46.14,46.27,172900.0,28.2453,28.3003,28.2147,28.2942,172900.0
2009-06-16 14:40:00,46.27,46.28,46.21,46.22,165900.0,28.2942,28.3003,28.2575,28.2636,165900.0
2009-06-16 14:45:00,46.22,46.25,46.2,46.22,319200.0,28.2636,28.282,28.2514,28.2636,319200.0
2009-06-16 14:50:00,46.21,46.3,46.21,46.27,139200.0,28.2575,28.3126,28.2575,28.2942,139200.0
2009-06-16 14:55:00,46.29,46.31,46.27,46.29,165000.0,28.3064,28.3187,28.2942,28.3064,165000.0
2009-06-16 15:00:00,46.29,46.34,46.26,46.29,234000.0,28.3064,28.337,28.2881,28.3064,234000.0
2009-06-16 15:05:00,46.29,46.34,46.25,46.32,697000.0,28.3064,28.337,28.282,28.3248,697000.0
2009-06-16 15:10:00,46.31,46.33,46.27,46.31,582300.0,28.3187,28.3309,28.2942,28.3187,582300.0
2009-06-16 15:15:00,46.32,46.41,46.31,46.39,374100.0,28.3248,28.3798,28.3187,28.3676,374100.0
2009-06-16 15:20:00,46.4,46.4,46.32,46.32,325100.0,28.3737,28.3737,28.3248,28.3248,325100.0
2009-06-16 15:25:00,46.32,46.33,46.25,46.31,492400.0,28.3248,28.3309,28.282,28.3187,492400.0
2009-06-16 15:30:00,46.31,46.39,46.31,46.35,408800.0,28.3187,28.3676,28.3187,28.3431,408800.0
2009-06-16 15:35:00,46.36,46.38,46.3,46.35,327200.0,28.3492,28.3615,28.3126,28.3431,327200.0
2009-06-16 15:40:00,46.36,46.43,46.35,46.38,308800.0,28.3492,28.392,28.3431,28.3615,308800.0
2009-06-16 15:45:00,46.39,46.44,46.32,46.34,587500.0,28.3676,28.3982,28.3248,28.337,587500.0
2009-06-16 15:50:00,46.34,46.34,46.28,46.33,349800.0,28.337,28.337,28.3003,28.3309,349800.0
2009-06-16 15:55:00,46.33,46.33,46.14,46.14,1336000.0,28.3309,28.3309,28.2147,28.2147,1336000.0
2009-06-17 09:30:00,46.18,46.28,46.16,46.22,796700.0,28.2392,28.3003,28.2269,28.2636,796700.0
2009-06-17 09:35:00,46.23,46.31,46.21,46.27,517300.0,28.2697,28.3187,28.2575,28.2942,517300.0
2009-06-17 09:40:00,46.27,46.28,46.13,46.14,403900.0,28.2942,28.3003,28.2086,28.2147,403900.0
2009-06-17 09:45:00,46.14,46.2,46.08,46.08,496600.0,28.2147,28.2514,28.178,28.178,496600.0
2009-06-17 09:50:00,46.08,46.13,46.06,46.08,493900.0,28.178,28.2086,28.1658,28.178,493900.0
2009-06-17 09:55:00,46.07,46.07,45.97,45.99,404900.0,28.1719,28.1719,28.1108,28.123,404900.0
2009-06-17 10:00:00,45.98,46.25,45.89,45.96,931900.0,28.1169,28.282,28.0618,28.1046,931900.0
2009-06-17 10:05:00,45.97,46.12,45.94,46.09,263700.0,28.1108,28.2025,28.0924,28.1841,263700.0
2009-06-17 10:10:00,46.09,46.11,45.99,46.01,211700.0,28.1841,28.1964,28.123,28.1352,211700.0
2009-06-17 10:15:00,46.02,46.04,45.96,45.98,408700.0,28.1413,28.1536,28.1046,28.1169,408700.0
2009-06-17 10:20:00,45.99,45.99,45.87,45.88,353300.0,28.123,28.123,28.0496,28.0557,353300.0
2009-06-17 10:25:00,45.89,45.92,45.83,45.89,185900.0,28.0618,28.0802,28.0251,28.0618,185900.0
2009-06-17 10:30:00,45.9,45.9,45.78,45.8,625900.0,28.0679,28.0679,27.9946,28.0068,625900.0
2009-06-17 10:35:00,45.79,45.79,45.71,45.76,288300.0,28.0007,28.0007,27.9518,27.9823,288300.0
2009-06-17 10:40:00,45.75,45.83,45.71,45.72,281500.0,27.9762,28.0251,27.9518,27.9579,281500.0
2009-06-17 10:45:00,45.72,45.75,45.69,45.72,247600.0,27.9579,27.9762,27.9395,27.9579,247600.0
2009-06-17 10:50:00,45.73,45.82,45.7,45.81,125600.0,27.964,28.019,27.9456,28.0129,125600.0
2009-06-17 10:55:00,45.81,45.86,45.8,45.84,261700.0,28.0129,28.0435,28.0068,28.0313,261700.0
2009-06-17 11:00:00,45.84,45.99,45.82,45.95,315200.0,28.0313,28.123,28.019,28.0985,315200.0
2009-06-17 11:05:00,45.95,45.97,45.88,45.9,290700.0,28.0985,28.1108,28.0557,28.0679,290700.0
2009-06-17 11:10:00,45.9,45.94,45.84,45.85,263200.0,28.0679,28.0924,28.0313,28.0374,263200.0
2009-06-17 11:15:00,45.85,46.01,45.84,46.01,552400.0,28.0374,28.1352,28.0313,28.1352,552400.0
2009-06-17 11:20:00,46.0,46.07,45.98,46.07,236400.0,28.1291,28.1719,28.1169,28.1719,236400.0
2009-06-17 11:25:00,46.07,46.14,46.04,46.04,340600.0,28.1719,28.2147,28.1536,28.1536,340600.0
2009-06-17 11:30:00,46.04,46.11,46.02,46.09,286000.0,28.1536,28.1964,28.1413,28.1841,286000.0
2009-06-17 11:35:00,46.09,46.09,45.97,45.98,197100.0,28.1841,28.1841,28.1108,28.1169,197100.0
2009-06-17 11:40:00,45.98,46.02,45.93,46.02,273300.0,28.1169,28.1413,28.0863,28.1413,273300.0
2009-06-17 11:45:00,46.01,46.03,45.95,45.96,333900.0,28.1352,28.1474,28.0985,28.1046,333900.0
2009-06-17 11:50:00,45.96,45.96,45.85,45.89,240600.0,28.1046,28.1046,28.0374,28.0618,240600.0
2009-06-17 11:55:00,45.88,46.01,45.87,45.99,291800.0,28.0557,28.1352,28.0496,28.123,291800.0
2009-06-17 12:00:00,45.99,46.07,45.99,46.04,88100.0,28.123,28.1719,28.123,28.1536,88100.0
2009-06-17 12:05:00,46.04,46.12,46.03,46.1,383900.0,28.1536,28.2025,28.1474,28.1903,383900.0
2009-06-17 12:10:00,46.1,46.16,46.08,46.1,1219300.0,28.1903,28.2269,28.178,28.1903,1219300.0
2009-06-17 12:15:00,46.11,46.17,46.11,46.11,84900.0,28.1964,28.2331,28.1964,28.1964,84900.0
2009-06-17 12:20:00,46.11,46.26,46.11,46.24,206800.0,28.1964,28.2881,28.1964,28.2759,206800.0
2009-06-17 12:25:00,46.24,46.27,46.2,46.21,74400.0,28.2759,28.2942,28.2514,28.2575,74400.0
2009-06-17 12:30:00,46.21,46.23,46.17,46.18,150800.0,28.2575,28.2697,28.2331,28.2392,150800.0
2009-06-17 12:35:00,46.18,46.24,46.18,46.23,188700.0,28.2392,28.2759,28.2392,28.2697,188700.0
2009-06-17 12:40:00,46.23,46.25,46.17,46.24,138700.0,28.2697,28.282,28.2331,28.2759,138700.0
2009-06-17 12:45:00,46.24,46.26,46.16,46.18,136200.0,28.2759,28.2881,28.2269,28.2392,136200.0
2009-06-17 12:50:00,46.17,46.17,46.1,46.11,107800.0,28.2331,28.2331,28.1903,28.1964,107800.0
2009-06-17 12:55:00,46.12,46.18,46.11,46.17,42100.0,28.2025,28.2392,28.1964,28.2331,42100.0
2009-06-17 13:00:00,46.16,46.17,46.16,46.16,66700.0,28.2269,28.2331,28.2269,28.2269,66700.0
2009-06-17 13:05:00,46.16,46.17,46.1,46.15,175500.0,28.2269,28.2331,28.1903,28.2208,175500.0
2009-06-17 13:10:00,46.15,46.18,46.15,46.16,58200.0,28.2208,28.2392,28.2208,28.2269,58200.0
2009-06-17 13:15:00,46.16,46.16,46.11,46.11,125900.0,28.2269,28.2269,28.1964,28.1964,125900.0
2009-06-17 13:20:00,46.11,46.2,46.11,46.15,89200.0,28.1964,28.2514,28.1964,28.2208,89200.0
2009-06-17 13:25:00,46.16,46.21,46.15,46.2,100200.0,28.2269,28.2575,28.2208,28.2514,100200.0
2009-06-17 13:30:00,46.21,46.26,46.2,46.26,163800.0,28.2575,28.2881,28.2514,28.2881,163800.0
2009-06-17 13:35:00,46.26,46.36,46.26,46.35,351000.0,28.2881,28.3492,28.2881,28.3431,351000.0
2009-06-17 13:40:00,46.36,46.44,46.35,46.44,139700.0,28.3492,28.3982,28.3431,28.3982,139700.0
2009-06-17 13:45:00,46.44,46.48,46.43,46.45,79200.0,28.3982,28.4226,28.392,28.4043,79200.0
2009-06-17 13:50:00,46.44,46.45,46.4,46.4,33300.0,28.3982,28.4043,28.3737,28.3737,33300.0
2009-06-17 13:55:00,46.41,46.45,46.39,46.41,87300.0,28.3798,28.4043,28.3676,28.3798,87300.0
2009-06-17 14:00:00,46.41,46.5,46.41,46.46,127700.0,28.3798,28.4349,28.3798,28.4104,127700.0
2009-06-17 14:05:00,46.46,46.47,46.38,46.4,143200.0,28.4104,28.4165,28.3615,28.3737,143200.0
2009-06-17 14:10:00,46.4,46.46,46.4,46.45,48600.0,28.3737,28.4104,28.3737,28.4043,48600.0
2009-06-17 14:15:00,46.45,46.52,46.44,46.46,292200.0,28.4043,28.4471,28.3982,28.4104,292200.0
2009-06-17 14:20:00,46.46,46.58,46.45,46.57,182100.0,28.4104,28.4838,28.4043,28.4777,182100.0
2009-06-17 14:25:00,46.57,46.65,46.56,46.64,1124500.0,28.4777,28.5266,28.4715,28.5205,1124500.0
2009-06-17 14:30:00,46.64,46.65,46.53,46.54,226600.0,28.5205,28.5266,28.4532,28.4593,226600.0
2009-06-17 14:35:00,46.54,46.54,46.5,46.53,184900.0,28.4593,28.4593,28.4349,28.4532,184900.0
2009-06-17 14:40:00,46.52,46.52,46.42,46.44,247700.0,28.4471,28.4471,28.3859,28.3982,247700.0
2009-06-17 14:45:00,46.43,46.46,46.4,46.44,139500.0,28.392,28.4104,28.3737,28.3982,139500.0
2009-06-17 14:50:00,46.44,46.44,46.38,46.4,73800.0,28.3982,28.3982,28.3615,28.3737,73800.0
2009-06-17 14:55:00,46.4,46.46,46.4,46.44,273900.0,28.3737,28.4104,28.3737,28.3982,273900.0
2009-06-17 15:00:00,46.44,46.48,46.43,46.45,142600.0,28.3982,28.4226,28.392,28.4043,142600.0
2009-06-17 15:05:00,46.45,46.48,46.38,46.43,98600.0,28.4043,28.4226,28.3615,28.392,98600.0
2009-06-17 15:10:00,46.44,46.47,46.41,46.47,264200.0,28.3982,28.4165,28.3798,28.4165,264200.0
2009-06-17 15:15:00,46.47,46.48,46.4,46.43,144000.0,28.4165,28.4226,28.3737,28.392,144000.0
2009-06-17 15:20:00,46.44,46.47,46.41,46.45,220900.0,28.3982,28.4165,28.3798,28.4043,220900.0
2009-06-17 15:25:00,46.45,46.47,46.31,46.31,436800.0,28.4043,28.4165,28.3187,28.3187,436800.0
2009-06-17 15:30:00,46.31,46.32,46.21,46.25,490100.0,28.3187,28.3248,28.2575,28.282,490100.0
2009-06-17 15:35:00,46.24,46.29,46.22,46.25,248500.0,28.2759,28.3064,28.2636,28.282,248500.0
2009-06-17 15:40:00,46.25,46.3,46.21,46.29,481500.0,28.282,28.3126,28.2575,28.3064,481500.0
2009-06-17 15:45:00,46.29,46.37,46.26,46.37,638000.0,28.3064,28.3554,28.2881,28.3554,638000.0
2009-06-17 15:50:00,46.37,46.37,46.25,46.32,454700.0,28.3554,28.3554,28.282,28.3248,454700.0
2009-06-17 15:55:00,46.32,46.39,46.27,46.31,653500.0,28.3248,28.3676,28.2942,28.3187,653500.0
2009-06-18 09:30:00,46.19,46.22,46.1,46.11,431600.0,28.2453,28.2636,28.1903,28.1964,431600.0
2009-06-18 09:35:00,46.12,46.19,46.01,46.02,1314400.0,28.2025,28.2453,28.1352,28.1413,1314400.0
2009-06-18 09:40:00,46.02,46.13,45.97,46.12,437300.0,28.1413,28.2086,28.1108,28.2025,437300.0
2009-06-18 09:45:00,46.12,46.16,46.1,46.14,241400.0,28.2025,28.2269,28.1903,28.2147,241400.0
2009-06-18 09:50:00,46.14,46.28,46.04,46.23,479400.0,28.2147,28.3003,28.1536,28.2697,479400.0
2009-06-18 09:55:00,46.23,46.42,46.22,46.41,618400.0,28.2697,28.3859,28.2636,28.3798,618400.0
2009-06-18 10:00:00,46.4,46.56,46.39,46.48,332200.0,28.3737,28.4715,28.3676,28.4226,332200.0
2009-06-18 10:05:00,46.48,46.53,46.43,46.49,193800.0,28.4226,28.4532,28.392,28.4287,193800.0
2009-06-18 10:10:00,46.51,46.67,46.51,46.61,280000.0,28.441,28.5388,28.441,28.5021,280000.0
2009-06-18 10:15:00,46.61,46.66,46.61,46.62,236700.0,28.5021,28.5327,28.5021,28.5082,236700.0
2009-06-18 10:20:00,46.61,46.66,46.57,46.57,393500.0,28.5021,28.5327,28.4777,28.4777,393500.0
2009-06-18 10:25:00,46.57,46.61,46.55,46.57,172800.0,28.4777,28.5021,28.4654,28.4777,172800.0
2009-06-18 10:30:00,46.57,46.63,46.56,46.61,249400.0,28.4777,28.5143,28.4715,28.5021,249400.0
2009-06-18 10:35:00,46.6,46.62,46.56,46.58,195900.0,28.496,28.5082,28.4715,28.4838,195900.0
2009-06-18 10:40:00,46.58,46.58,46.42,46.44,155100.0,28.4838,28.4838,28.3859,28.3982,155100.0
2009-06-18 10:45:00,46.44,46.49,46.41,46.42,196500.0,28.3982,28.4287,28.3798,28.3859,196500.0
2009-06-18 10:50:00,46.41,46.46,46.38,46.39,178200.0,28.3798,28.4104,28.3615,28.3676,178200.0
2009-06-18 10:55:00,46.39,46.45,46.37,46.44,198100.0,28.3676,28.4043,28.3554,28.3982,198100.0
2009-06-18 11:00:00,46.44,46.55,46.44,46.53,184500.0,28.3982,28.4654,28.3982,28.4532,184500.0
2009-06-18 11:05:00,46.54,46.56,46.51,46.52,84500.0,28.4593,28.4715,28.441,28.4471,84500.0
2009-06-18 11:10:00,46.51,46.54,46.49,46.51,160200.0,28.441,28.4593,28.4287,28.441,160200.0
2009-06-18 11:15:00,46.51,46.61,46.5,46.61,133300.0,28.441,28.5021,28.4349,28.5021,133300.0
2009-06-18 11:20:00,46.6,46.66,46.6,46.64,96800.0,28.496,28.5327,28.496,28.5205,96800.0
2009-06-18 11:25:00,46.64,46.65,46.53,46.53,167900.0,28.5205,28.5266,28.4532,28.4532,167900.0
2009-06-18 11:30:00,46.53,46.55,46.48,46.5,103900.0,28.4532,28.4654,28.4226,28.4349,103900.0
2009-06-18 11:35:00,46.5,46.52,46.47,46.49,99700.0,28.4349,28.4471,28.4165,28.4287,99700.0
2009-06-18 11:40:00,46.49,46.5,46.43,46.43,99700.0,28.4287,28.4349,28.392,28.392,99700.0
2009-06-18 11:45:00,46.43,46.44,46.39,46.4,184000.0,28.392,28.3982,28.3676,28.3737,184000.0
2009-06-18 11:50:00,46.41,46.43,46.41,46.42,35100.0,28.3798,28.392,28.3798,28.3859,35100.0
2009-06-18 11:55:00,46.42,46.56,46.42,46.55,185600.0,28.3859,28.4715,28.3859,28.4654,185600.0
2009-06-18 12:00:00,46.56,46.58,46.54,46.57,127300.0,28.4715,28.4838,28.4593,28.4777,127300.0
2009-06-18 12:05:00,46.58,46.59,46.55,46.55,57900.0,28.4838,28.4899,28.4654,28.4654,57900.0
2009-06-18 12:10:00,46.56,46.59,46.54,46.56,58500.0,28.4715,28.4899,28.4593,28.4715,58500.0
2009-06-18 12:15:00,46.56,46.57,46.53,46.53,55600.0,28.4715,28.4777,28.4532,28.4532,55600.0
2009-06-18 12:20:00,46.54,46.55,46.51,46.54,41800.0,28.4593,28.4654,28.441,28.4593,41800.0
2009-06-18 12:25:00,46.53,46.59,46.5,46.57,68500.0,28.4532,28.4899,28.4349,28.4777,68500.0
2009-06-18 12:30:00,46.56,46.59,46.56,46.57,35800.0,28.4715,28.4899,28.4715,28.4777,35800.0
2009-06-18 12:35:00,46.57,46.57,46.53,46.56,82800.0,28.4777,28.4777,28.4532,28.4715,82800.0
2009-06-18 12:40:00,46.56,46.57,46.55,46.55,42700.0,28.4715,28.4777,28.4654,28.4654,42700.0
2009-06-18 12:45:00,46.54,46.63,46.54,46.63,75000.0,28.4593,28.5143,28.4593,28.5143,75000.0
2009-06-18 12:50:00,46.63,46.65,46.59,46.61,60100.0,28.5143,28.5266,28.4899,28.5021,60100.0
2009-06-18 12:55:00,46.6,46.65,46.59,46.65,39100.0,28.496,28.5266,28.4899,28.5266,39100.0
2009-06-18 13:00:00,46.65,46.67,46.63,46.65,95100.0,28.5266,28.5388,28.5143,28.5266,95100.0
2009-06-18 13:05:00,46.64,46.74,46.62,46.72,318300.0,28.5205,28.5816,28.5082,28.5694,318300.0
2009-06-18 13:10:00,46.73,46.73,46.66,46.67,210300.0,28.5755,28.5755,28.5327,28.5388,210300.0
2009-06-18 13:15:00,46.67,46.69,46.61,46.64,267000.0,28.5388,28.551,28.5021,28.5205,267000.0
2009-06-18 13:20:00,46.66,46.69,46.64,46.67,113200.0,28.5327,28.551,28.5205,28.5388,113200.0
2009-06-18 13:25:00,46.67,46.7,46.65,46.7,95100.0,28.5388,28.5572,28.5266,28.5572,95100.0
2009-06-18 13:30:00,46.7,46.71,46.66,46.66,280600.0,28.5572,28.5633,28.5327,28.5327,280600.0
2009-06-18 13:35:00,46.65,46.66,46.55,46.56,189000.0,28.5266,28.5327,28.4654,28.4715,189000.0
2009-06-18 13:40:00,46.56,46.61,46.56,46.6,140700.0,28.4715,28.5021,28.4715,28.496,140700.0
2009-06-18 13:45:00,46.59,46.63,46.57,46.59,183400.0,28.4899,28.5143,28.4777,28.4899,183400.0
2009-06-18 13:50:00,46.58,46.6,46.58,46.6,60600.0,28.4838,28.496,28.4838,28.496,60600.0
2009-06-18 13:55:00,46.59,46.6,46.5,46.5,142800.0,28.4899,28.496,28.4349,28.4349,142800.0
2009-06-18 14:00:00,46.5,46.51,46.42,46.44,251300.0,28.4349,28.441,28.3859,28.3982,251300.0
2009-06-18 14:05:00,46.44,46.44,46.36,46.39,290500.0,28.3982,28.3982,28.3492,28.3676,290500.0
2009-06-18 14:10:00,46.39,46.4,46.26,46.35,1740000.0,28.3676,28.3737,28.2881,28.3431,1740000.0
2009-06-18 14:15:00,46.36,46.4,46.33,46.36,1078700.0,28.3492,28.3737,28.3309,28.3492,1078700.0
2009-06-18 14:20:00,46.36,46.39,46.3,46.36,339500.0,28.3492,28.3676,28.3126,28.3492,339500.0
2009-06-18 14:25:00,46.37,46.38,46.3,46.38,153800.0,28.3554,28.3615,28.3126,28.3615,153800.0
2009-06-18 14:30:00,46.38,46.41,46.33,46.35,268500.0,28.3615,28.3798,28.3309,28.3431,268500.0
2009-06-18 14:35:00,46.36,46.4,46.34,46.38,353000.0,28.3492,28.3737,28.337,28.3615,353000.0
2009-06-18 14:40:00,46.39,46.46,46.37,46.4,148500.0,28.3676,28.4104,28.3554,28.3737,148500.0
2009-06-18 14:45:00,46.4,46.45,46.4,46.42,116000.0,28.3737,28.4043,28.3737,28.3859,116000.0
2009-06-18 14:50:00,46.42,46.44,46.36,46.37,115400.0,28.3859,28.3982,28.3492,28.3554,115400.0
2009-06-18 14:55:00,46.38,46.43,46.35,46.43,110100.0,28.3615,28.392,28.3431,28.392,110100.0
2009-06-18 15:00:00,46.44,46.45,46.39,46.41,151700.0,28.3982,28.4043,28.3676,28.3798,151700.0
2009-06-18 15:05:00,46.42,46.47,46.42,46.47,58000.0,28.3859,28.4165,28.3859,28.4165,58000.0
2009-06-18 15:10:00,46.46,46.47,46.4,46.44,167000.0,28.4104,28.4165,28.3737,28.3982,167000.0
2009-06-18 15:15:00,46.43,46.48,46.43,46.46,244400.0,28.392,28.4226,28.392,28.4104,244400.0
2009-06-18 15:20:00,46.45,46.46,46.4,46.43,145400.0,28.4043,28.4104,28.3737,28.392,145400.0
2009-06-18 15:25:00,46.43,46.43,46.39,46.4,167000.0,28.392,28.392,28.3676,28.3737,167000.0
2009-06-18 15:30:00,46.4,46.43,46.38,46.39,113000.0,28.3737,28.392,28.3615,28.3676,113000.0
2009-06-18 15:35:00,46.39,46.4,46.32,46.33,194200.0,28.3676,28.3737,28.3248,28.3309,194200.0
2009-06-18 15:40:00,46.33,46.37,46.31,46.36,431200.0,28.3309,28.3554,28.3187,28.3492,431200.0
2009-06-18 15:45:00,46.36,46.37,46.26,46.31,578100.0,28.3492,28.3554,28.2881,28.3187,578100.0
2009-06-18 15:50:00,46.31,46.31,46.24,46.3,389200.0,28.3187,28.3187,28.2759,28.3126,389200.0
2009-06-18 15:55:00,46.3,46.31,46.22,46.23,620500.0,28.3126,28.3187,28.2636,28.2697,620500.0
2009-06-19 09:30:00,46.93,46.97,46.88,46.96,424000.0,28.6978,28.7223,28.6672,28.7161,424000.0
2009-06-19 09:35:00,46.96,47.03,46.94,46.99,380400.0,28.7161,28.7589,28.7039,28.7345,380400.0
2009-06-19 09:40:00,46.98,47.05,46.94,47.02,451400.0,28.7284,28.7712,28.7039,28.7528,451400.0
2009-06-19 09:45:00,47.02,47.04,46.92,46.92,309300.0,28.7528,28.7651,28.6917,28.6917,309300.0
2009-06-19 09:50:00,46.92,46.96,46.9,46.92,467100.0,28.6917,28.7161,28.6795,28.6917,467100.0
2009-06-19 09:55:00,46.92,46.94,46.88,46.9,1043400.0,28.6917,28.7039,28.6672,28.6795,1043400.0
2009-06-19 10:00:00,46.9,46.93,46.84,46.85,247400.0,28.6795,28.6978,28.6428,28.6489,247400.0
2009-06-19 10:05:00,46.85,46.87,46.8,46.81,199700.0,28.6489,28.6611,28.6183,28.6244,199700.0
2009-06-19 10:10:00,46.82,46.84,46.69,46.7,352100.0,28.6305,28.6428,28.551,28.5572,352100.0
2009-06-19 10:15:00,46.7,46.76,46.67,46.76,186300.0,28.5572,28.5938,28.5388,28.5938,186300.0
2009-06-19 10:20:00,46.76,46.79,46.69,46.78,310400.0,28.5938,28.6122,28.551,28.6061,310400.0
2009-06-19 10:25:00,46.78,46.78,46.74,46.76,176200.0,28.6061,28.6061,28.5816,28.5938,176200.0
2009-06-19 10:30:00,46.77,46.87,46.76,46.85,228400.0,28.6,28.6611,28.5938,28.6489,228400.0
2009-06-19 10:35:00,46.85,46.89,46.83,46.84,163300.0,28.6489,28.6733,28.6366,28.6428,163300.0
2009-06-19 10:40:00,46.84,46.88,46.82,46.86,200900.0,28.6428,28.6672,28.6305,28.655,200900.0
2009-06-19 10:45:00,46.87,46.92,46.84,46.9,170600.0,28.6611,28.6917,28.6428,28.6795,170600.0
2009-06-19 10:50:00,46.89,46.98,46.88,46.98,187600.0,28.6733,28.7284,28.6672,28.7284,187600.0
2009-06-19 10:55:00,46.98,46.99,46.95,46.99,213100.0,28.7284,28.7345,28.71,28.7345,213100.0
2009-06-19 11:00:00,46.99,47.1,46.99,47.05,340800.0,28.7345,28.8018,28.7345,28.7712,340800.0
2009-06-19 11:05:00,47.06,47.08,47.04,47.06,283200.0,28.7773,28.7895,28.7651,28.7773,283200.0
2009-06-19 11:10:00,47.07,47.08,47.04,47.07,148300.0,28.7834,28.7895,28.7651,28.7834,148300.0
2009-06-19 11:15:00,47.08,47.08,47.03,47.03,190000.0,28.7895,28.7895,28.7589,28.7589,190000.0
2009-06-19 11:20:00,47.04,47.05,47.0,47.02,182600.0,28.7651,28.7712,28.7406,28.7528,182600.0
2009-06-19 11:25:00,47.03,47.08,47.02,47.02,130800.0,28.7589,28.7895,28.7528,28.7528,130800.0
2009-06-19 11:30:00,47.02,47.02,46.96,46.96,243300.0,28.7528,28.7528,28.7161,28.7161,243300.0
2009-06-19 11:35:00,46.96,47.04,46.92,47.03,385300.0,28.7161,28.7651,28.6917,28.7589,385300.0
2009-06-19 11:40:00,47.04,47.1,47.03,47.04,264400.0,28.7651,28.8018,28.7589,28.7651,264400.0
2009-06-19 11:45:00,47.03,47.06,47.01,47.05,117400.0,28.7589,28.7773,28.7467,28.7712,117400.0
2009-06-19 11:50:00,47.05,47.08,47.02,47.08,86800.0,28.7712,28.7895,28.7528,28.7895,86800.0
2009-06-19 11:55:00,47.07,47.13,47.07,47.12,226500.0,28.7834,28.8201,28.7834,28.814,226500.0
2009-06-19 12:00:00,47.12,47.12,47.09,47.09,142100.0,28.814,28.814,28.7956,28.7956,142100.0
2009-06-19 12:05:00,47.1,47.11,47.02,47.02,116900.0,28.8018,28.8079,28.7528,28.7528,116900.0
2009-06-19 12:10:00,47.03,47.03,46.96,46.99,212300.0,28.7589,28.7589,28.7161,28.7345,212300.0
2009-06-19 12:15:00,47.0,47.02,46.98,47.01,42900.0,28.7406,28.7528,28.7284,28.7467,42900.0
2009-06-19 12:20:00,47.02,47.02,46.91,46.94,229500.0,28.7528,28.7528,28.6856,28.7039,229500.0
2009-06-19 12:25:00,46.94,46.95,46.87,46.9,136300.0,28.7039,28.71,28.6611,28.6795,136300.0
2009-06-19 12:30:00,46.9,46.96,46.85,46.88,1749900.0,28.6795,28.7161,28.6489,28.6672,1749900.0
2009-06-19 12:35:00,46.87,46.87,46.83,46.86,71300.0,28.6611,28.6611,28.6366,28.655,71300.0
2009-06-19 12:40:00,46.86,46.93,46.86,46.93,139100.0,28.655,28.6978,28.655,28.6978,139100.0
2009-06-19 12:45:00,46.93,46.95,46.92,46.93,41900.0,28.6978,28.71,28.6917,28.6978,41900.0
2009-06-19 12:50:00,46.93,46.94,46.91,46.91,152300.0,28.6978,28.7039,28.6856,28.6856,152300.0
2009-06-19 12:55:00,46.91,46.91,46.86,46.86,145600.0,28.6856,28.6856,28.655,28.655,145600.0
2009-06-19 13:00:00,46.86,46.89,46.85,46.86,83300.0,28.655,28.6733,28.6489,28.655,83300.0
2009-06-19 13:05:00,46.86,46.91,46.86,46.9,146100.0,28.655,28.6856,28.655,28.6795,146100.0
2009-06-19 13:10:00,46.89,46.93,46.88,46.92,100300.0,28.6733,28.6978,28.6672,28.6917,100300.0
2009-06-19 13:15:00,46.92,46.96,46.91,46.95,140100.0,28.6917,28.7161,28.6856,28.71,140100.0
2009-06-19 13:20:00,46.95,46.95,46.91,46.94,135500.0,28.71,28.71,28.6856,28.7039,135500.0
2009-06-19 13:25:00,46.94,46.97,46.91,46.97,114500.0,28.7039,28.7223,28.6856,28.7223,114500.0
2009-06-19 13:30:00,46.96,47.04,46.95,47.03,72800.0,28.7161,28.7651,28.71,28.7589,72800.0
2009-06-19 13:35:00,47.02,47.07,46.99,47.0,647300.0,28.7528,28.7834,28.7345,28.7406,647300.0
2009-06-19 13:40:00,47.0,47.02,46.97,46.98,114400.0,28.7406,28.7528,28.7223,28.7284,114400.0
2009-06-19 13:45:00,46.99,46.99,46.92,46.95,129000.0,28.7345,28.7345,28.6917,28.71,129000.0
2009-06-19 13:50:00,46.95,46.98,46.94,46.98,161300.0,28.71,28.7284,28.7039,28.7284,161300.0
2009-06-19 13:55:00,46.98,47.0,46.91,46.93,226300.0,28.7284,28.7406,28.6856,28.6978,226300.0
2009-06-19 14:00:00,46.93,46.97,46.92,46.94,44600.0,28.6978,28.7223,28.6917,28.7039,44600.0
2009-06-19 14:05:00,46.94,46.95,46.9,46.91,126700.0,28.7039,28.71,28.6795,28.6856,126700.0
2009-06-19 14:10:00,46.9,46.91,46.82,46.85,110800.0,28.6795,28.6856,28.6305,28.6489,110800.0
2009-06-19 14:15:00,46.85,46.85,46.79,46.79,75700.0,28.6489,28.6489,28.6122,28.6122,75700.0
2009-06-19 14:20:00,46.79,46.81,46.75,46.76,84500.0,28.6122,28.6244,28.5877,28.5938,84500.0
2009-06-19 14:25:00,46.75,46.8,46.75,46.79,269100.0,28.5877,28.6183,28.5877,28.6122,269100.0
2009-06-19 14:30:00,46.78,46.88,46.77,46.87,163600.0,28.6061,28.6672,28.6,28.6611,163600.0
2009-06-19 14:35:00,46.86,46.86,46.78,46.81,89000.0,28.655,28.655,28.6061,28.6244,89000.0
2009-06-19 14:40:00,46.81,46.83,46.81,46.82,42300.0,28.6244,28.6366,28.6244,28.6305,42300.0
2009-06-19 14:45:00,46.82,46.83,46.78,46.81,500000.0,28.6305,28.6366,28.6061,28.6244,500000.0
2009-06-19 14:50:00,46.81,46.85,46.8,46.82,83900.0,28.6244,28.6489,28.6183,28.6305,83900.0
2009-06-19 14:55:00,46.83,46.86,46.81,46.82,109000.0,28.6366,28.655,28.6244,28.6305,109000.0
2009-06-19 15:00:00,46.83,46.87,46.81,46.85,77000.0,28.6366,28.6611,28.6244,28.6489,77000.0
2009-06-19 15:05:00,46.84,46.86,46.79,46.82,100400.0,28.6428,28.655,28.6122,28.6305,100400.0
2009-06-19 15:10:00,46.83,46.87,46.8,46.83,242300.0,28.6366,28.6611,28.6183,28.6366,242300.0
2009-06-19 15:15:00,46.83,46.93,46.83,46.92,120500.0,28.6366,28.6978,28.6366,28.6917,120500.0
2009-06-19 15:20:00,46.92,46.94,46.87,46.88,86600.0,28.6917,28.7039,28.6611,28.6672,86600.0
2009-06-19 15:25:00,46.88,47.0,46.86,47.0,426600.0,28.6672,28.7406,28.655,28.7406,426600.0
2009-06-19 15:30:00,46.99,47.03,46.96,46.97,210600.0,28.7345,28.7589,28.7161,28.7223,210600.0
2009-06-19 15:35:00,46.97,47.01,46.93,46.94,300400.0,28.7223,28.7467,28.6978,28.7039,300400.0
2009-06-19 15:40:00,46.95,47.0,46.93,46.96,303300.0,28.71,28.7406,28.6978,28.7161,303300.0
2009-06-19 15:45:00,46.96,46.96,46.86,46.91,482400.0,28.7161,28.7161,28.655,28.6856,482400.0
2009-06-19 15:50:00,46.92,47.03,46.85,46.89,378000.0,28.6917,28.7589,28.6489,28.6733,378000.0
2009-06-19 15:55:00,46.88,46.96,46.82,46.91,858100.0,28.6672,28.7161,28.6305,28.6856,858100.0
2009-06-22 09:30:00,46.12,46.15,46.03,46.04,298000.0,28.2025,28.2208,28.1474,28.1536,298000.0
2009-06-22 09:35:00,46.05,46.05,45.94,46.0,600200.0,28.1597,28.1597,28.0924,28.1291,600200.0
2009-06-22 09:40:00,46.0,46.01,45.83,45.88,349500.0,28.1291,28.1352,28.0251,28.0557,349500.0
2009-06-22 09:45:00,45.88,45.99,45.87,45.97,301600.0,28.0557,28.123,28.0496,28.1108,301600.0
2009-06-22 09:50:00,45.96,45.99,45.93,45.94,183700.0,28.1046,28.123,28.0863,28.0924,183700.0
2009-06-22 09:55:00,45.93,45.93,45.81,45.83,193600.0,28.0863,28.0863,28.0129,28.0251,193600.0
2009-06-22 10:00:00,45.83,45.83,45.73,45.81,219800.0,28.0251,28.0251,27.964,28.0129,219800.0
2009-06-22 10:05:00,45.8,45.95,45.79,45.94,276600.0,28.0068,28.0985,28.0007,28.0924,276600.0
2009-06-22 10:10:00,45.94,45.96,45.91,45.94,149400.0,28.0924,28.1046,28.0741,28.0924,149400.0
2009-06-22 10:15:00,45.94,45.96,45.82,45.82,224700.0,28.0924,28.1046,28.019,28.019,224700.0
2009-06-22 10:20:00,45.81,45.91,45.8,45.91,411600.0,28.0129,28.0741,28.0068,28.0741,411600.0
2009-06-22 10:25:00,45.9,45.93,45.86,45.9,207900.0,28.0679,28.0863,28.0435,28.0679,207900.0
2009-06-22 10:30:00,45.9,45.9,45.73,45.75,158700.0,28.0679,28.0679,27.964,27.9762,158700.0
2009-06-22 10:35:00,45.76,45.76,45.71,45.73,102400.0,27.9823,27.9823,27.9518,27.964,102400.0
2009-06-22 10:40:00,45.73,45.75,45.63,45.63,129300.0,27.964,27.9762,27.9028,27.9028,129300.0
2009-06-22 10:45:00,45.63,45.75,45.63,45.75,130700.0,27.9028,27.9762,27.9028,27.9762,130700.0
2009-06-22 10:50:00,45.75,45.75,45.71,45.72,287500.0,27.9762,27.9762,27.9518,27.9579,287500.0
2009-06-22 10:55:00,45.72,45.74,45.63,45.67,260400.0,27.9579,27.9701,27.9028,27.9273,260400.0
2009-06-22 11:00:00,45.66,45.67,45.59,45.61,153000.0,27.9212,27.9273,27.8784,27.8906,153000.0
2009-06-22 11:05:00,45.61,45.66,45.6,45.65,104700.0,27.8906,27.9212,27.8845,27.9151,104700.0
2009-06-22 11:10:00,45.63,45.67,45.62,45.63,69600.0,27.9028,27.9273,27.8967,27.9028,69600.0
2009-06-22 11:15:00,45.63,45.65,45.58,45.65,114800.0,27.9028,27.9151,27.8723,27.9151,114800.0
2009-06-22 11:20:00,45.64,45.7,45.64,45.67,141900.0,27.909,27.9456,27.909,27.9273,141900.0
2009-06-22 11:25:00,45.66,45.69,45.59,45.61,277000.0,27.9212,27.9395,27.8784,27.8906,277000.0
2009-06-22 11:30:00,45.6,45.6,45.54,45.55,205600.0,27.8845,27.8845,27.8478,27.8539,205600.0
2009-06-22 11:35:00,45.54,45.54,45.37,45.38,373800.0,27.8478,27.8478,27.7439,27.75,373800.0
2009-06-22 11:40:00,45.39,45.43,45.37,45.39,225300.0,27.7561,27.7805,27.7439,27.7561,225300.0
2009-06-22 11:45:00,45.39,45.44,45.37,45.39,225400.0,27.7561,27.7867,27.7439,27.7561,225400.0
2009-06-22 11:50:00,45.39,45.4,45.37,45.4,46500.0,27.7561,27.7622,27.7439,27.7622,46500.0
2009-06-22 11:55:00,45.39,45.43,45.35,45.38,225100.0,27.7561,27.7805,27.7316,27.75,225100.0
2009-06-22 12:00:00,45.38,45.39,45.35,45.38,202500.0,27.75,27.7561,27.7316,27.75,202500.0
2009-06-22 12:05:00,45.38,45.42,45.38,45.39,129900.0,27.75,27.7744,27.75,27.7561,129900.0
2009-06-22 12:10:00,45.38,45.43,45.38,45.43,150100.0,27.75,27.7805,27.75,27.7805,150100.0
2009-06-22 12:15:00,45.44,45.44,45.37,45.39,141900.0,27.7867,27.7867,27.7439,27.7561,141900.0
2009-06-22 12:20:00,45.4,45.41,45.34,45.35,268400.0,27.7622,27.7683,27.7255,27.7316,268400.0
2009-06-22 12:25:00,45.35,45.42,45.35,45.38,131000.0,27.7316,27.7744,27.7316,27.75,131000.0
2009-06-22 12:30:00,45.39,45.44,45.38,45.41,155000.0,27.7561,27.7867,27.75,27.7683,155000.0
2009-06-22 12:35:00,45.41,45.41,45.35,45.37,127900.0,27.7683,27.7683,27.7316,27.7439,127900.0
2009-06-22 12:40:00,45.38,45.41,45.36,45.38,168400.0,27.75,27.7683,27.7377,27.75,168400.0
2009-06-22 12:45:00,45.38,45.39,45.33,45.36,153100.0,27.75,27.7561,27.7194,27.7377,153100.0
2009-06-22 12:50:00,45.35,45.38,45.34,45.37,74800.0,27.7316,27.75,27.7255,27.7439,74800.0
2009-06-22 12:55:00,45.37,45.44,45.36,45.43,83800.0,27.7439,27.7867,27.7377,27.7805,83800.0
2009-06-22 13:00:00,45.44,45.46,45.39,45.39,121900.0,27.7867,27.7989,27.7561,27.7561,121900.0
2009-06-22 13:05:00,45.39,45.42,45.38,45.41,50000.0,27.7561,27.7744,27.75,27.7683,50000.0
2009-06-22 13:10:00,45.4,45.41,45.32,45.34,130000.0,27.7622,27.7683,27.7133,27.7255,130000.0
2009-06-22 13:15:00,45.33,45.35,45.29,45.31,330400.0,27.7194,27.7316,27.6949,27.7072,330400.0
2009-06-22 13:20:00,45.31,45.33,45.27,45.29,176800.0,27.7072,27.7194,27.6827,27.6949,176800.0
2009-06-22 13:25:00,45.29,45.35,45.26,45.34,234500.0,27.6949,27.7316,27.6766,27.7255,234500.0
2009-06-22 13:30:00,45.34,45.37,45.34,45.36,85700.0,27.7255,27.7439,27.7255,27.7377,85700.0
2009-06-22 13:35:00,45.35,45.4,45.35,45.38,81300.0,27.7316,27.7622,27.7316,27.75,81300.0
2009-06-22 13:40:00,45.39,45.43,45.39,45.42,111000.0,27.7561,27.7805,27.7561,27.7744,111000.0
2009-06-22 13:45:00,45.41,45.42,45.39,45.42,81400.0,27.7683,27.7744,27.7561,27.7744,81400.0
2009-06-22 13:50:00,45.42,45.46,45.4,45.46,132600.0,27.7744,27.7989,27.7622,27.7989,132600.0
2009-06-22 13:55:00,45.45,45.49,45.44,45.49,82800.0,27.7928,27.8172,27.7867,27.8172,82800.0
2009-06-22 14:00:00,45.48,45.48,45.44,45.46,140200.0,27.8111,27.8111,27.7867,27.7989,140200.0
2009-06-22 14:05:00,45.45,45.45,45.4,45.42,128700.0,27.7928,27.7928,27.7622,27.7744,128700.0
2009-06-22 14:10:00,45.42,45.43,45.38,45.42,95700.0,27.7744,27.7805,27.75,27.7744,95700.0
2009-06-22 14:15:00,45.42,45.48,45.37,45.48,159600.0,27.7744,27.8111,27.7439,27.8111,159600.0
2009-06-22 14:20:00,45.47,45.48,45.37,45.47,155000.0,27.805,27.8111,27.7439,27.805,155000.0
2009-06-22 14:25:00,45.47,45.48,45.42,45.43,223100.0,27.805,27.8111,27.7744,27.7805,223100.0
2009-06-22 14:30:00,45.42,45.42,45.37,45.41,106200.0,27.7744,27.7744,27.7439,27.7683,106200.0
2009-06-22 14:35:00,45.42,45.5,45.38,45.48,306200.0,27.7744,27.8233,27.75,27.8111,306200.0
2009-06-22 14:40:00,45.48,45.48,45.44,45.45,122200.0,27.8111,27.8111,27.7867,27.7928,122200.0
2009-06-22 14:45:00,45.46,45.46,45.42,45.45,140200.0,27.7989,27.7989,27.7744,27.7928,140200.0
2009-06-22 14:50:00,45.45,45.47,45.43,45.44,296600.0,27.7928,27.805,27.7805,27.7867,296600.0
2009-06-22 14:55:00,45.44,45.46,45.42,45.45,183200.0,27.7867,27.7989,27.7744,27.7928,183200.0
2009-06-22 15:00:00,45.45,45.52,45.44,45.49,139400.0,27.7928,27.8356,27.7867,27.8172,139400.0
2009-06-22 15:05:00,45.48,45.48,45.44,45.48,175200.0,27.8111,27.8111,27.7867,27.8111,175200.0
2009-06-22 15:10:00,45.47,45.49,45.44,45.49,510400.0,27.805,27.8172,27.7867,27.8172,510400.0
2009-06-22 15:15:00,45.49,45.54,45.46,45.51,610600.0,27.8172,27.8478,27.7989,27.8295,610600.0
2009-06-22 15:20:00,45.51,45.52,45.48,45.5,225500.0,27.8295,27.8356,27.8111,27.8233,225500.0
2009-06-22 15:25:00,45.5,45.5,45.45,45.5,282300.0,27.8233,27.8233,27.7928,27.8233,282300.0
2009-06-22 15:30:00,45.49,45.54,45.46,45.47,587300.0,27.8172,27.8478,27.7989,27.805,587300.0
2009-06-22 15:35:00,45.47,45.59,45.43,45.59,645500.0,27.805,27.8784,27.7805,27.8784,645500.0
2009-06-22 15:40:00,45.58,45.59,45.46,45.48,506500.0,27.8723,27.8784,27.7989,27.8111,506500.0
2009-06-22 15:45:00,45.47,45.56,45.47,45.47,535100.0,27.805,27.86,27.805,27.805,535100.0
2009-06-22 15:50:00,45.49,45.51,45.41,45.49,850700.0,27.8172,27.8295,27.7683,27.8172,850700.0
2009-06-22 15:55:00,45.49,45.5,45.34,45.37,1696700.0,27.8172,27.8233,27.7255,27.7439,1696700.0
2009-06-23 09:30:00,44.94,44.98,44.87,44.93,891500.0,28.0574,28.0823,28.0136,28.0511,891500.0
2009-06-23 09:35:00,44.93,45.03,44.93,44.96,408600.0,28.0511,28.1135,28.0511,28.0698,408600.0
2009-06-23 09:40:00,44.95,45.03,44.84,44.85,1038500.0,28.0636,28.1135,27.9949,28.0012,1038500.0
2009-06-23 09:45:00,44.84,44.92,44.83,44.91,515800.0,27.9949,28.0449,27.9887,28.0386,515800.0
2009-06-23 09:50:00,44.92,45.04,44.92,45.02,617000.0,28.0449,28.1198,28.0449,28.1073,617000.0
2009-06-23 09:55:00,45.01,45.04,44.98,45.02,537600.0,28.1011,28.1198,28.0823,28.1073,537600.0
2009-06-23 10:00:00,45.01,45.1,44.86,45.09,874700.0,28.1011,28.1572,28.0074,28.151,874700.0
2009-06-23 10:05:00,45.09,45.1,44.94,44.98,518800.0,28.151,28.1572,28.0574,28.0823,518800.0
2009-06-23 10:10:00,44.98,44.99,44.8,44.8,339900.0,28.0823,28.0886,27.9699,27.9699,339900.0
2009-06-23 10:15:00,44.8,44.84,44.74,44.81,1312600.0,27.9699,27.9949,27.9325,27.9762,1312600.0
2009-06-23 10:20:00,44.82,44.86,44.77,44.79,323300.0,27.9824,28.0074,27.9512,27.9637,323300.0
2009-06-23 10:25:00,44.78,44.79,44.67,44.68,319000.0,27.9575,27.9637,27.8888,27.895,319000.0
2009-06-23 10:30:00,44.68,44.73,44.63,44.73,229300.0,27.895,27.9262,27.8638,27.9262,229300.0
2009-06-23 10:35:00,44.73,44.75,44.69,44.71,294600.0,27.9262,27.9387,27.9013,27.9138,294600.0
2009-06-23 10:40:00,44.72,44.73,44.57,44.58,318900.0,27.92,27.9262,27.8264,27.8326,318900.0
2009-06-23 10:45:00,44.57,44.63,44.56,44.6,174700.0,27.8264,27.8638,27.8201,27.8451,174700.0
2009-06-23 10:50:00,44.59,44.65,44.53,44.61,286100.0,27.8388,27.8763,27.8014,27.8513,286100.0
2009-06-23 10:55:00,44.61,44.7,44.58,44.69,382400.0,27.8513,27.9075,27.8326,27.9013,382400.0
2009-06-23 11:00:00,44.7,44.7,44.62,44.63,195300.0,27.9075,27.9075,27.8576,27.8638,195300.0
2009-06-23 11:05:00,44.63,44.66,44.56,44.61,206400.0,27.8638,27.8825,27.8201,27.8513,206400.0
2009-06-23 11:10:00,44.61,44.62,44.55,44.6,173700.0,27.8513,27.8576,27.8139,27.8451,173700.0
2009-06-23 11:15:00,44.6,44.71,44.6,44.69,301200.0,27.8451,27.9138,27.8451,27.9013,301200.0
2009-06-23 11:20:00,44.7,44.72,44.66,44.68,176000.0,27.9075,27.92,27.8825,27.895,176000.0
2009-06-23 11:25:00,44.69,44.79,44.69,44.75,183600.0,27.9013,27.9637,27.9013,27.9387,183600.0
2009-06-23 11:30:00,44.74,44.8,44.71,44.8,121300.0,27.9325,27.9699,27.9138,27.9699,121300.0
2009-06-23 11:35:00,44.8,44.88,44.8,44.84,76200.0,27.9699,28.0199,27.9699,27.9949,76200.0
2009-06-23 11:40:00,44.84,44.85,44.8,44.83,132400.0,27.9949,28.0012,27.9699,27.9887,132400.0
2009-06-23 11:45:00,44.84,44.86,44.82,44.86,100400.0,27.9949,28.0074,27.9824,28.0074,100400.0
2009-06-23 11:50:00,44.86,44.9,44.85,44.88,114100.0,28.0074,28.0324,28.0012,28.0199,114100.0
2009-06-23 11:55:00,44.88,44.92,44.87,44.91,58400.0,28.0199,28.0449,28.0136,28.0386,58400.0
2009-06-23 12:00:00,44.91,44.95,44.9,44.91,90600.0,28.0386,28.0636,28.0324,28.0386,90600.0
2009-06-23 12:05:00,44.91,44.96,44.9,44.96,188300.0,28.0386,28.0698,28.0324,28.0698,188300.0
2009-06-23 12:10:00,44.96,44.97,44.9,44.92,161700.0,28.0698,28.0761,28.0324,28.0449,161700.0
2009-06-23 12:15:00,44.91,44.95,44.89,44.94,60200.0,28.0386,28.0636,28.0261,28.0574,60200.0
2009-06-23 12:20:00,44.94,44.99,44.93,44.98,63100.0,28.0574,28.0886,28.0511,28.0823,63100.0
2009-06-23 12:25:00,44.98,45.01,44.93,44.96,184800.0,28.0823,28.1011,28.0511,28.0698,184800.0
2009-06-23 12:30:00,44.96,45.02,44.95,45.01,62800.0,28.0698,28.1073,28.0636,28.1011,62800.0
2009-06-23 12:35:00,45.01,45.18,45.01,45.13,332200.0,28.1011,28.2072,28.1011,28.176,332200.0
2009-06-23 12:40:00,45.13,45.15,45.07,45.14,251600.0,28.176,28.1885,28.1385,28.1822,251600.0
2009-06-23 12:45:00,45.15,45.16,45.11,45.15,270800.0,28.1885,28.1947,28.1635,28.1885,270800.0
2009-06-23 12:50:00,45.14,45.16,45.1,45.12,191100.0,28.1822,28.1947,28.1572,28.1697,191100.0
2009-06-23 12:55:00,45.11,45.13,45.08,45.09,52000.0,28.1635,28.176,28.1448,28.151,52000.0
2009-06-23 13:00:00,45.09,45.2,45.08,45.2,204300.0,28.151,28.2197,28.1448,28.2197,204300.0
2009-06-23 13:05:00,45.2,45.21,45.13,45.2,241800.0,28.2197,28.2259,28.176,28.2197,241800.0
2009-06-23 13:10:00,45.2,45.25,45.16,45.17,203900.0,28.2197,28.2509,28.1947,28.2009,203900.0
2009-06-23 13:15:00,45.16,45.19,45.13,45.18,78500.0,28.1947,28.2134,28.176,28.2072,78500.0
2009-06-23 13:20:00,45.18,45.19,45.13,45.14,41800.0,28.2072,28.2134,28.176,28.1822,41800.0
2009-06-23 13:25:00,45.14,45.14,45.04,45.07,117800.0,28.1822,28.1822,28.1198,28.1385,117800.0
2009-06-23 13:30:00,45.07,45.1,45.06,45.09,45200.0,28.1385,28.1572,28.1323,28.151,45200.0
2009-06-23 13:35:00,45.09,45.11,45.07,45.11,59000.0,28.151,28.1635,28.1385,28.1635,59000.0
2009-06-23 13:40:00,45.1,45.1,45.05,45.09,367400.0,28.1572,28.1572,28.126,28.151,367400.0
2009-06-23 13:45:00,45.1,45.1,45.03,45.03,793000.0,28.1572,28.1572,28.1135,28.1135,793000.0
2009-06-23 13:50:00,45.04,45.05,45.01,45.02,93200.0,28.1198,28.126,28.1011,28.1073,93200.0
2009-06-23 13:55:00,45.02,45.03,44.94,44.94,66800.0,28.1073,28.1135,28.0574,28.0574,66800.0
2009-06-23 14:00:00,44.95,45.02,44.93,45.0,157600.0,28.0636,28.1073,28.0511,28.0948,157600.0
2009-06-23 14:05:00,44.99,45.03,44.98,45.02,109600.0,28.0886,28.1135,28.0823,28.1073,109600.0
2009-06-23 14:10:00,45.02,45.12,45.02,45.1,125200.0,28.1073,28.1697,28.1073,28.1572,125200.0
2009-06-23 14:15:00,45.1,45.17,45.08,45.15,116400.0,28.1572,28.2009,28.1448,28.1885,116400.0
2009-06-23 14:20:00,45.14,45.16,45.12,45.13,88700.0,28.1822,28.1947,28.1697,28.176,88700.0
2009-06-23 14:25:00,45.12,45.13,45.08,45.1,81900.0,28.1697,28.176,28.1448,28.1572,81900.0
2009-06-23 14:30:00,45.09,45.1,45.06,45.08,76000.0,28.151,28.1572,28.1323,28.1448,76000.0
2009-06-23 14:35:00,45.07,45.08,45.02,45.08,289600.0,28.1385,28.1448,28.1073,28.1448,289600.0
2009-06-23 14:40:00,45.07,45.1,45.04,45.04,1065800.0,28.1385,28.1572,28.1198,28.1198,1065800.0
2009-06-23 14:45:00,45.04,45.08,45.04,45.05,190100.0,28.1198,28.1448,28.1198,28.126,190100.0
2009-06-23 14:50:00,45.05,45.14,45.04,45.13,82100.0,28.126,28.1822,28.1198,28.176,82100.0
2009-06-23 14:55:00,45.12,45.13,45.03,45.05,191000.0,28.1697,28.176,28.1135,28.126,191000.0
2009-06-23 15:00:00,45.06,45.06,44.99,45.04,71700.0,28.1323,28.1323,28.0886,28.1198,71700.0
2009-06-23 15:05:00,45.04,45.04,44.96,44.97,137800.0,28.1198,28.1198,28.0698,28.0761,137800.0
2009-06-23 15:10:00,44.97,45.06,44.94,45.06,112000.0,28.0761,28.1323,28.0574,28.1323,112000.0
2009-06-23 15:15:00,45.05,45.06,45.02,45.04,100500.0,28.126,28.1323,28.1073,28.1198,100500.0
2009-06-23 15:20:00,45.04,45.05,45.0,45.0,146800.0,28.1198,28.126,28.0948,28.0948,146800.0
2009-06-23 15:25:00,45.01,45.11,45.0,45.09,171500.0,28.1011,28.1635,28.0948,28.151,171500.0
2009-06-23 15:30:00,45.09,45.09,45.0,45.08,288400.0,28.151,28.151,28.0948,28.1448,288400.0
2009-06-23 15:35:00,45.08,45.13,45.03,45.11,950100.0,28.1448,28.176,28.1135,28.1635,950100.0
2009-06-23 15:40:00,45.11,45.13,45.08,45.1,323200.0,28.1635,28.176,28.1448,28.1572,323200.0
2009-06-23 15:45:00,45.11,45.2,45.06,45.2,427500.0,28.1635,28.2197,28.1323,28.2197,427500.0
2009-06-23 15:50:00,45.19,45.2,45.1,45.14,441700.0,28.2134,28.2197,28.1572,28.1822,441700.0
2009-06-23 15:55:00,45.15,45.17,45.04,45.04,1362300.0,28.1885,28.2009,28.1198,28.1198,1362300.0
2009-06-24 09:30:00,45.58,45.59,45.48,45.49,394400.0,28.4569,28.4632,28.3945,28.4007,394400.0
2009-06-24 09:35:00,45.49,45.63,45.47,45.56,268600.0,28.4007,28.4881,28.3882,28.4444,268600.0
2009-06-24 09:40:00,45.56,45.6,45.54,45.55,167300.0,28.4444,28.4694,28.432,28.4382,167300.0
2009-06-24 09:45:00,45.55,45.6,45.54,45.58,225300.0,28.4382,28.4694,28.432,28.4569,225300.0
2009-06-24 09:50:00,45.58,45.63,45.57,45.62,287300.0,28.4569,28.4881,28.4507,28.4819,287300.0
2009-06-24 09:55:00,45.62,45.68,45.62,45.67,149400.0,28.4819,28.5194,28.4819,28.5131,149400.0
2009-06-24 10:00:00,45.67,45.69,45.58,45.68,719200.0,28.5131,28.5256,28.4569,28.5194,719200.0
2009-06-24 10:05:00,45.67,45.78,45.66,45.76,360900.0,28.5131,28.5818,28.5069,28.5693,360900.0
2009-06-24 10:10:00,45.77,45.86,45.76,45.84,349400.0,28.5755,28.6317,28.5693,28.6192,349400.0
2009-06-24 10:15:00,45.84,45.9,45.83,45.89,452200.0,28.6192,28.6567,28.613,28.6505,452200.0
2009-06-24 10:20:00,45.89,45.93,45.87,45.89,257900.0,28.6505,28.6754,28.638,28.6505,257900.0
2009-06-24 10:25:00,45.88,45.91,45.85,45.85,194800.0,28.6442,28.663,28.6255,28.6255,194800.0
2009-06-24 10:30:00,45.85,45.88,45.77,45.79,197000.0,28.6255,28.6442,28.5755,28.588,197000.0
2009-06-24 10:35:00,45.79,45.87,45.78,45.85,216500.0,28.588,28.638,28.5818,28.6255,216500.0
2009-06-24 10:40:00,45.85,45.86,45.8,45.85,141400.0,28.6255,28.6317,28.5943,28.6255,141400.0
2009-06-24 10:45:00,45.86,45.95,45.84,45.95,129300.0,28.6317,28.6879,28.6192,28.6879,129300.0
2009-06-24 10:50:00,45.95,45.99,45.85,45.93,529300.0,28.6879,28.7129,28.6255,28.6754,529300.0
2009-06-24 10:55:00,45.92,45.94,45.88,45.89,144700.0,28.6692,28.6817,28.6442,28.6505,144700.0
2009-06-24 11:00:00,45.89,45.97,45.85,45.96,210700.0,28.6505,28.7004,28.6255,28.6942,210700.0
2009-06-24 11:05:00,45.95,45.95,45.86,45.87,127100.0,28.6879,28.6879,28.6317,28.638,127100.0
2009-06-24 11:10:00,45.87,45.88,45.86,45.88,100500.0,28.638,28.6442,28.6317,28.6442,100500.0
2009-06-24 11:15:00,45.88,45.89,45.85,45.86,166600.0,28.6442,28.6505,28.6255,28.6317,166600.0
2009-06-24 11:20:00,45.85,45.91,45.83,45.89,157500.0,28.6255,28.663,28.613,28.6505,157500.0
2009-06-24 11:25:00,45.88,45.95,45.87,45.88,340300.0,28.6442,28.6879,28.638,28.6442,340300.0
2009-06-24 11:30:00,45.89,45.9,45.84,45.88,297800.0,28.6505,28.6567,28.6192,28.6442,297800.0
2009-06-24 11:35:00,45.88,45.91,45.85,45.86,81100.0,28.6442,28.663,28.6255,28.6317,81100.0
2009-06-24 11:40:00,45.86,45.87,45.83,45.87,130000.0,28.6317,28.638,28.613,28.638,130000.0
2009-06-24 11:45:00,45.86,45.87,45.79,45.8,117100.0,28.6317,28.638,28.588,28.5943,117100.0
2009-06-24 11:50:00,45.8,45.81,45.76,45.77,70600.0,28.5943,28.6005,28.5693,28.5755,70600.0
2009-06-24 11:55:00,45.77,45.81,45.76,45.8,104800.0,28.5755,28.6005,28.5693,28.5943,104800.0
2009-06-24 12:00:00,45.8,45.82,45.8,45.8,63800.0,28.5943,28.6068,28.5943,28.5943,63800.0
2009-06-24 12:05:00,45.81,45.81,45.75,45.78,86500.0,28.6005,28.6005,28.5631,28.5818,86500.0
2009-06-24 12:10:00,45.78,45.78,45.76,45.76,28400.0,28.5818,28.5818,28.5693,28.5693,28400.0
2009-06-24 12:15:00,45.77,45.77,45.63,45.63,155200.0,28.5755,28.5755,28.4881,28.4881,155200.0
2009-06-24 12:20:00,45.63,45.64,45.57,45.58,78900.0,28.4881,28.4944,28.4507,28.4569,78900.0
2009-06-24 12:25:00,45.57,45.85,45.54,45.55,147900.0,28.4507,28.6255,28.432,28.4382,147900.0
2009-06-24 12:30:00,45.56,45.56,45.53,45.54,115000.0,28.4444,28.4444,28.4257,28.432,115000.0
2009-06-24 12:35:00,45.55,45.58,45.54,45.55,85100.0,28.4382,28.4569,28.432,28.4382,85100.0
2009-06-24 12:40:00,45.55,45.55,45.47,45.48,60200.0,28.4382,28.4382,28.3882,28.3945,60200.0
2009-06-24 12:45:00,45.49,45.55,45.49,45.54,43000.0,28.4007,28.4382,28.4007,28.432,43000.0
2009-06-24 12:50:00,45.54,45.56,45.54,45.55,30200.0,28.432,28.4444,28.432,28.4382,30200.0
2009-06-24 12:55:00,45.55,45.57,45.54,45.54,69600.0,28.4382,28.4507,28.432,28.432,69600.0
2009-06-24 13:00:00,45.54,45.61,45.54,45.61,139600.0,28.432,28.4757,28.432,28.4757,139600.0
2009-06-24 13:05:00,45.61,45.63,45.6,45.63,24900.0,28.4757,28.4881,28.4694,28.4881,24900.0
2009-06-24 13:10:00,45.63,45.64,45.58,45.6,104400.0,28.4881,28.4944,28.4569,28.4694,104400.0
2009-06-24 13:15:00,45.6,45.62,45.59,45.62,44200.0,28.4694,28.4819,28.4632,28.4819,44200.0
2009-06-24 13:20:00,45.62,45.64,45.61,45.61,41400.0,28.4819,28.4944,28.4757,28.4757,41400.0
2009-06-24 13:25:00,45.61,45.64,45.6,45.63,39200.0,28.4757,28.4944,28.4694,28.4881,39200.0
2009-06-24 13:30:00,45.63,45.64,45.57,45.58,46600.0,28.4881,28.4944,28.4507,28.4569,46600.0
2009-06-24 13:35:00,45.57,45.61,45.57,45.59,340900.0,28.4507,28.4757,28.4507,28.4632,340900.0
2009-06-24 13:40:00,45.59,45.59,45.55,45.56,1693300.0,28.4632,28.4632,28.4382,28.4444,1693300.0
2009-06-24 13:45:00,45.56,45.58,45.52,45.54,178200.0,28.4444,28.4569,28.4195,28.432,178200.0
2009-06-24 13:50:00,45.54,45.57,45.53,45.56,106200.0,28.432,28.4507,28.4257,28.4444,106200.0
2009-06-24 13:55:00,45.56,45.56,45.51,45.52,163600.0,28.4444,28.4444,28.4132,28.4195,163600.0
2009-06-24 14:00:00,45.52,45.57,45.51,45.56,105900.0,28.4195,28.4507,28.4132,28.4444,105900.0
2009-06-24 14:05:00,45.56,45.58,45.55,45.56,122500.0,28.4444,28.4569,28.4382,28.4444,122500.0
2009-06-24 14:10:00,45.56,45.58,45.55,45.56,43500.0,28.4444,28.4569,28.4382,28.4444,43500.0
2009-06-24 14:15:00,45.55,45.59,45.37,45.44,257200.0,28.4382,28.4632,28.3258,28.3695,257200.0
2009-06-24 14:20:00,45.43,45.54,45.34,45.41,427100.0,28.3633,28.432,28.3071,28.3508,427100.0
2009-06-24 14:25:00,45.41,45.53,45.23,45.3,317700.0,28.3508,28.4257,28.2384,28.2821,317700.0
2009-06-24 14:30:00,45.3,45.32,45.14,45.24,404900.0,28.2821,28.2946,28.1822,28.2447,404900.0
2009-06-24 14:35:00,45.24,45.24,45.02,45.08,478200.0,28.2447,28.2447,28.1073,28.1448,478200.0
2009-06-24 14:40:00,45.08,45.25,45.08,45.25,252900.0,28.1448,28.2509,28.1448,28.2509,252900.0
2009-06-24 14:45:00,45.25,45.31,45.17,45.19,361900.0,28.2509,28.2884,28.2009,28.2134,361900.0
2009-06-24 14:50:00,45.19,45.32,45.18,45.29,255200.0,28.2134,28.2946,28.2072,28.2759,255200.0
2009-06-24 14:55:00,45.29,45.35,45.21,45.24,190800.0,28.2759,28.3133,28.2259,28.2447,190800.0
2009-06-24 15:00:00,45.25,45.29,45.19,45.19,497700.0,28.2509,28.2759,28.2134,28.2134,497700.0
2009-06-24 15:05:00,45.19,45.19,44.96,44.97,946100.0,28.2134,28.2134,28.0698,28.0761,946100.0
2009-06-24 15:10:00,44.98,45.04,44.93,45.04,832500.0,28.0823,28.1198,28.0511,28.1198,832500.0
2009-06-24 15:15:00,45.04,45.05,44.93,44.97,700400.0,28.1198,28.126,28.0511,28.0761,700400.0
2009-06-24 15:20:00,44.97,45.11,44.95,45.05,251500.0,28.0761,28.1635,28.0636,28.126,251500.0
2009-06-24 15:25:00,45.07,45.16,45.02,45.1,641800.0,28.1385,28.1947,28.1073,28.1572,641800.0
2009-06-24 15:30:00,45.11,45.16,45.06,45.11,543100.0,28.1635,28.1947,28.1323,28.1635,543100.0
2009-06-24 15:35:00,45.12,45.13,45.04,45.1,427200.0,28.1697,28.176,28.1198,28.1572,427200.0
2009-06-24 15:40:00,45.1,45.1,44.99,45.07,539300.0,28.1572,28.1572,28.0886,28.1385,539300.0
2009-06-24 15:45:00,45.07,45.21,45.05,45.18,1001600.0,28.1385,28.2259,28.126,28.2072,1001600.0
2009-06-24 15:50:00,45.17,45.25,45.1,45.13,875900.0,28.2009,28.2509,28.1572,28.176,875900.0
2009-06-24 15:55:00,45.14,45.15,45.07,45.11,1019100.0,28.1822,28.1885,28.1385,28.1635,1019100.0
2009-06-25 09:30:00,44.83,44.9,44.81,44.84,815800.0,27.9887,28.0324,27.9762,27.9949,815800.0
2009-06-25 09:35:00,44.85,44.86,44.72,44.83,742100.0,28.0012,28.0074,27.92,27.9887,742100.0
2009-06-25 09:40:00,44.84,44.93,44.81,44.93,563400.0,27.9949,28.0511,27.9762,28.0511,563400.0
2009-06-25 09:45:00,44.92,44.94,44.85,44.87,572900.0,28.0449,28.0574,28.0012,28.0136,572900.0
2009-06-25 09:50:00,44.87,45.03,44.85,45.03,374400.0,28.0136,28.1135,28.0012,28.1135,374400.0
2009-06-25 09:55:00,45.02,45.1,44.98,45.07,610400.0,28.1073,28.1572,28.0823,28.1385,610400.0
2009-06-25 10:00:00,45.07,45.23,45.07,45.19,507900.0,28.1385,28.2384,28.1385,28.2134,507900.0
2009-06-25 10:05:00,45.18,45.24,45.15,45.22,570100.0,28.2072,28.2447,28.1885,28.2322,570100.0
2009-06-25 10:10:00,45.22,45.3,45.17,45.19,260600.0,28.2322,28.2821,28.2009,28.2134,260600.0
2009-06-25 10:15:00,45.19,45.33,45.18,45.32,258000.0,28.2134,28.3008,28.2072,28.2946,258000.0
2009-06-25 10:20:00,45.32,45.33,45.21,45.23,241700.0,28.2946,28.3008,28.2259,28.2384,241700.0
2009-06-25 10:25:00,45.23,45.31,45.21,45.26,351600.0,28.2384,28.2884,28.2259,28.2571,351600.0
2009-06-25 10:30:00,45.26,45.26,45.14,45.17,311900.0,28.2571,28.2571,28.1822,28.2009,311900.0
2009-06-25 10:35:00,45.17,45.24,45.16,45.17,176700.0,28.2009,28.2447,28.1947,28.2009,176700.0
2009-06-25 10:40:00,45.17,45.18,45.06,45.06,187700.0,28.2009,28.2072,28.1323,28.1323,187700.0
2009-06-25 10:45:00,45.07,45.09,45.01,45.02,228900.0,28.1385,28.151,28.1011,28.1073,228900.0
2009-06-25 10:50:00,45.01,45.06,44.99,45.05,128300.0,28.1011,28.1323,28.0886,28.126,128300.0
2009-06-25 10:55:00,45.05,45.06,44.98,45.04,181400.0,28.126,28.1323,28.0823,28.1198,181400.0
2009-06-25 11:00:00,45.05,45.14,45.02,45.13,167900.0,28.126,28.1822,28.1073,28.176,167900.0
2009-06-25 11:05:00,45.12,45.16,45.11,45.14,142000.0,28.1697,28.1947,28.1635,28.1822,142000.0
2009-06-25 11:10:00,45.13,45.15,45.05,45.08,164500.0,28.176,28.1885,28.126,28.1448,164500.0
2009-06-25 11:15:00,45.09,45.11,45.04,45.11,181100.0,28.151,28.1635,28.1198,28.1635,181100.0
2009-06-25 11:20:00,45.12,45.19,45.12,45.19,147800.0,28.1697,28.2134,28.1697,28.2134,147800.0
2009-06-25 11:25:00,45.18,45.4,45.18,45.4,409300.0,28.2072,28.3445,28.2072,28.3445,409300.0
2009-06-25 11:30:00,45.4,45.47,45.4,45.44,554400.0,28.3445,28.3882,28.3445,28.3695,554400.0
2009-06-25 11:35:00,45.43,45.45,45.39,45.41,143300.0,28.3633,28.3758,28.3383,28.3508,143300.0
2009-06-25 11:40:00,45.41,45.52,45.4,45.48,141000.0,28.3508,28.4195,28.3445,28.3945,141000.0
2009-06-25 11:45:00,45.48,45.56,45.46,45.54,133000.0,28.3945,28.4444,28.382,28.432,133000.0
2009-06-25 11:50:00,45.54,45.61,45.52,45.59,182400.0,28.432,28.4757,28.4195,28.4632,182400.0
2009-06-25 11:55:00,45.6,45.7,45.6,45.7,169400.0,28.4694,28.5318,28.4694,28.5318,169400.0
2009-06-25 12:00:00,45.71,45.75,45.67,45.71,250400.0,28.5381,28.5631,28.5131,28.5381,250400.0
2009-06-25 12:05:00,45.71,45.75,45.69,45.7,136500.0,28.5381,28.5631,28.5256,28.5318,136500.0
2009-06-25 12:10:00,45.72,45.73,45.66,45.66,76900.0,28.5443,28.5506,28.5069,28.5069,76900.0
2009-06-25 12:15:00,45.67,45.71,45.66,45.68,102300.0,28.5131,28.5381,28.5069,28.5194,102300.0
2009-06-25 12:20:00,45.69,45.75,45.67,45.74,81900.0,28.5256,28.5631,28.5131,28.5568,81900.0
2009-06-25 12:25:00,45.73,45.74,45.68,45.74,58700.0,28.5506,28.5568,28.5194,28.5568,58700.0
2009-06-25 12:30:00,45.75,45.78,45.68,45.68,136500.0,28.5631,28.5818,28.5194,28.5194,136500.0
2009-06-25 12:35:00,45.68,45.69,45.64,45.67,178400.0,28.5194,28.5256,28.4944,28.5131,178400.0
2009-06-25 12:40:00,45.67,45.7,45.66,45.67,56300.0,28.5131,28.5318,28.5069,28.5131,56300.0
2009-06-25 12:45:00,45.67,45.7,45.66,45.66,55800.0,28.5131,28.5318,28.5069,28.5069,55800.0
2009-06-25 12:50:00,45.66,45.72,45.66,45.7,35800.0,28.5069,28.5443,28.5069,28.5318,35800.0
2009-06-25 12:55:00,45.69,45.69,45.66,45.68,115600.0,28.5256,28.5256,28.5069,28.5194,115600.0
2009-06-25 13:00:00,45.69,45.76,45.67,45.73,187300.0,28.5256,28.5693,28.5131,28.5506,187300.0
2009-06-25 13:05:00,45.74,45.89,45.73,45.88,229500.0,28.5568,28.6505,28.5506,28.6442,229500.0
2009-06-25 13:10:00,45.89,45.92,45.85,45.91,254000.0,28.6505,28.6692,28.6255,28.663,254000.0
2009-06-25 13:15:00,45.91,46.02,45.9,46.01,479800.0,28.663,28.7316,28.6567,28.7254,479800.0
2009-06-25 13:20:00,46.0,46.06,45.97,45.98,337300.0,28.7191,28.7566,28.7004,28.7067,337300.0
2009-06-25 13:25:00,45.98,46.02,45.97,46.02,90900.0,28.7067,28.7316,28.7004,28.7316,90900.0
2009-06-25 13:30:00,46.02,46.06,45.99,45.99,134800.0,28.7316,28.7566,28.7129,28.7129,134800.0
2009-06-25 13:35:00,45.98,45.99,45.95,45.97,92800.0,28.7067,28.7129,28.6879,28.7004,92800.0
2009-06-25 13:40:00,45.97,45.98,45.89,45.89,110900.0,28.7004,28.7067,28.6505,28.6505,110900.0
2009-06-25 13:45:00,45.9,45.93,45.89,45.91,102100.0,28.6567,28.6754,28.6505,28.663,102100.0
2009-06-25 13:50:00,45.9,45.93,45.87,45.92,95500.0,28.6567,28.6754,28.638,28.6692,95500.0
2009-06-25 13:55:00,45.92,45.92,45.89,45.91,50000.0,28.6692,28.6692,28.6505,28.663,50000.0
2009-06-25 14:00:00,45.92,45.95,45.82,45.83,212600.0,28.6692,28.6879,28.6068,28.613,212600.0
2009-06-25 14:05:00,45.83,45.85,45.77,45.77,124400.0,28.613,28.6255,28.5755,28.5755,124400.0
2009-06-25 14:10:00,45.78,45.82,45.77,45.79,78200.0,28.5818,28.6068,28.5755,28.588,78200.0
2009-06-25 14:15:00,45.78,45.79,45.72,45.74,169800.0,28.5818,28.588,28.5443,28.5568,169800.0
2009-06-25 14:20:00,45.74,45.8,45.73,45.8,185100.0,28.5568,28.5943,28.5506,28.5943,185100.0
2009-06-25 14:25:00,45.8,45.84,45.79,45.83,182100.0,28.5943,28.6192,28.588,28.613,182100.0
2009-06-25 14:30:00,45.84,45.88,45.79,45.81,108300.0,28.6192,28.6442,28.588,28.6005,108300.0
2009-06-25 14:35:00,45.82,45.86,45.76,45.77,91700.0,28.6068,28.6317,28.5693,28.5755,91700.0
2009-06-25 14:40:00,45.77,45.82,45.75,45.8,83700.0,28.5755,28.6068,28.5631,28.5943,83700.0
2009-06-25 14:45:00,45.81,45.87,45.8,45.85,276800.0,28.6005,28.638,28.5943,28.6255,276800.0
2009-06-25 14:50:00,45.85,45.85,45.76,45.82,254400.0,28.6255,28.6255,28.5693,28.6068,254400.0
2009-06-25 14:55:00,45.81,45.91,45.81,45.84,128200.0,28.6005,28.663,28.6005,28.6192,128200.0
2009-06-25 15:00:00,45.84,45.9,45.82,45.85,861800.0,28.6192,28.6567,28.6068,28.6255,861800.0
2009-06-25 15:05:00,45.85,45.99,45.85,45.97,784200.0,28.6255,28.7129,28.6255,28.7004,784200.0
2009-06-25 15:10:00,45.98,46.0,45.95,45.96,231500.0,28.7067,28.7191,28.6879,28.6942,231500.0
2009-06-25 15:15:00,45.96,45.98,45.9,45.93,248200.0,28.6942,28.7067,28.6567,28.6754,248200.0
2009-06-25 15:20:00,45.92,45.94,45.9,45.92,364600.0,28.6692,28.6817,28.6567,28.6692,364600.0
2009-06-25 15:25:00,45.92,45.97,45.89,45.95,302400.0,28.6692,28.7004,28.6505,28.6879,302400.0
2009-06-25 15:30:00,45.96,45.96,45.85,45.85,575700.0,28.6942,28.6942,28.6255,28.6255,575700.0
2009-06-25 15:35:00,45.85,45.87,45.74,45.78,323500.0,28.6255,28.638,28.5568,28.5818,323500.0
2009-06-25 15:40:00,45.79,45.84,45.78,45.81,339900.0,28.588,28.6192,28.5818,28.6005,339900.0
2009-06-25 15:45:00,45.81,45.94,45.79,45.9,528600.0,28.6005,28.6817,28.588,28.6567,528600.0
2009-06-25 15:50:00,45.9,45.91,45.84,45.91,436000.0,28.6567,28.663,28.6192,28.663,436000.0
2009-06-25 15:55:00,45.91,46.0,45.89,45.98,1007900.0,28.663,28.7191,28.6505,28.7067,1007900.0
2009-06-26 09:30:00,45.92,45.94,45.76,45.82,948400.0,28.6692,28.6817,28.5693,28.6068,948400.0
2009-06-26 09:35:00,45.82,45.98,45.8,45.91,827100.0,28.6068,28.7067,28.5943,28.663,827100.0
2009-06-26 09:40:00,45.91,46.04,45.91,46.04,449900.0,28.663,28.7441,28.663,28.7441,449900.0
2009-06-26 09:45:00,46.04,46.05,45.96,46.01,1036800.0,28.7441,28.7504,28.6942,28.7254,1036800.0
2009-06-26 09:50:00,46.0,46.0,45.84,45.92,852600.0,28.7191,28.7191,28.6192,28.6692,852600.0
2009-06-26 09:55:00,45.94,45.99,45.76,45.77,651300.0,28.6817,28.7129,28.5693,28.5755,651300.0
2009-06-26 10:00:00,45.77,45.86,45.72,45.81,284800.0,28.5755,28.6317,28.5443,28.6005,284800.0
2009-06-26 10:05:00,45.81,45.87,45.74,45.81,434900.0,28.6005,28.638,28.5568,28.6005,434900.0
2009-06-26 10:10:00,45.82,45.88,45.76,45.81,237100.0,28.6068,28.6442,28.5693,28.6005,237100.0
2009-06-26 10:15:00,45.8,45.89,45.79,45.87,115600.0,28.5943,28.6505,28.588,28.638,115600.0
2009-06-26 10:20:00,45.86,46.0,45.84,45.99,222400.0,28.6317,28.7191,28.6192,28.7129,222400.0
2009-06-26 10:25:00,45.98,45.98,45.9,45.93,92200.0,28.7067,28.7067,28.6567,28.6754,92200.0
2009-06-26 10:30:00,45.94,45.98,45.91,45.92,77300.0,28.6817,28.7067,28.663,28.6692,77300.0
2009-06-26 10:35:00,45.91,45.94,45.83,45.83,252200.0,28.663,28.6817,28.613,28.613,252200.0
2009-06-26 10:40:00,45.84,45.86,45.74,45.77,194100.0,28.6192,28.6317,28.5568,28.5755,194100.0
2009-06-26 10:45:00,45.77,45.8,45.7,45.76,583200.0,28.5755,28.5943,28.5318,28.5693,583200.0
2009-06-26 10:50:00,45.76,45.8,45.71,45.71,163100.0,28.5693,28.5943,28.5381,28.5381,163100.0
2009-06-26 10:55:00,45.71,45.86,45.71,45.83,192700.0,28.5381,28.6317,28.5381,28.613,192700.0
2009-06-26 11:00:00,45.82,45.83,45.67,45.69,387900.0,28.6068,28.613,28.5131,28.5256,387900.0
2009-06-26 11:05:00,45.69,45.8,45.67,45.8,176300.0,28.5256,28.5943,28.5131,28.5943,176300.0
2009-06-26 11:10:00,45.8,45.82,45.77,45.81,149200.0,28.5943,28.6068,28.5755,28.6005,149200.0
2009-06-26 11:15:00,45.82,45.83,45.78,45.82,116900.0,28.6068,28.613,28.5818,28.6068,116900.0
2009-06-26 11:20:00,45.82,45.85,45.78,45.82,413000.0,28.6068,28.6255,28.5818,28.6068,413000.0
2009-06-26 11:25:00,45.82,45.85,45.79,45.84,244000.0,28.6068,28.6255,28.588,28.6192,244000.0
2009-06-26 11:30:00,45.85,45.92,45.84,45.9,141200.0,28.6255,28.6692,28.6192,28.6567,141200.0
2009-06-26 11:35:00,45.89,45.92,45.83,45.84,48500.0,28.6505,28.6692,28.613,28.6192,48500.0
2009-06-26 11:40:00,45.84,45.88,45.79,45.81,92900.0,28.6192,28.6442,28.588,28.6005,92900.0
2009-06-26 11:45:00,45.82,45.83,45.79,45.8,140000.0,28.6068,28.613,28.588,28.5943,140000.0
2009-06-26 11:50:00,45.8,45.89,45.8,45.88,82800.0,28.5943,28.6505,28.5943,28.6442,82800.0
2009-06-26 11:55:00,45.89,45.9,45.86,45.86,115300.0,28.6505,28.6567,28.6317,28.6317,115300.0
2009-06-26 12:00:00,45.87,46.02,45.85,46.01,339500.0,28.638,28.7316,28.6255,28.7254,339500.0
2009-06-26 12:05:00,46.01,46.01,45.96,45.96,79600.0,28.7254,28.7254,28.6942,28.6942,79600.0
2009-06-26 12:10:00,45.97,45.99,45.95,45.97,129300.0,28.7004,28.7129,28.6879,28.7004,129300.0
2009-06-26 12:15:00,45.98,45.99,45.91,45.92,58600.0,28.7067,28.7129,28.663,28.6692,58600.0
2009-06-26 12:20:00,45.91,45.93,45.88,45.91,232400.0,28.663,28.6754,28.6442,28.663,232400.0
2009-06-26 12:25:00,45.91,45.93,45.9,45.91,70300.0,28.663,28.6754,28.6567,28.663,70300.0
2009-06-26 12:30:00,45.9,45.93,45.88,45.92,92300.0,28.6567,28.6754,28.6442,28.6692,92300.0
2009-06-26 12:35:00,45.93,45.94,45.92,45.94,124500.0,28.6754,28.6817,28.6692,28.6817,124500.0
2009-06-26 12:40:00,45.94,45.97,45.92,45.95,145700.0,28.6817,28.7004,28.6692,28.6879,145700.0
2009-06-26 12:45:00,45.96,46.06,45.96,46.05,100400.0,28.6942,28.7566,28.6942,28.7504,100400.0
2009-06-26 12:50:00,46.05,46.06,46.01,46.04,82600.0,28.7504,28.7566,28.7254,28.7441,82600.0
2009-06-26 12:55:00,46.05,46.07,46.03,46.03,69500.0,28.7504,28.7628,28.7379,28.7379,69500.0
2009-06-26 13:00:00,46.03,46.05,45.99,45.99,67800.0,28.7379,28.7504,28.7129,28.7129,67800.0
2009-06-26 13:05:00,46.0,46.02,45.98,45.99,89600.0,28.7191,28.7316,28.7067,28.7129,89600.0
2009-06-26 13:10:00,46.0,46.03,45.98,46.02,79000.0,28.7191,28.7379,28.7067,28.7316,79000.0
2009-06-26 13:15:00,46.02,46.06,46.01,46.04,83500.0,28.7316,28.7566,28.7254,28.7441,83500.0
2009-06-26 13:20:00,46.05,46.05,46.01,46.03,102800.0,28.7504,28.7504,28.7254,28.7379,102800.0
2009-06-26 13:25:00,46.03,46.11,46.0,46.08,1442600.0,28.7379,28.7878,28.7191,28.7691,1442600.0
2009-06-26 13:30:00,46.07,46.07,45.98,46.0,207900.0,28.7628,28.7628,28.7067,28.7191,207900.0
2009-06-26 13:35:00,46.0,46.01,45.96,45.98,236400.0,28.7191,28.7254,28.6942,28.7067,236400.0
2009-06-26 13:40:00,45.97,46.06,45.95,46.05,103200.0,28.7004,28.7566,28.6879,28.7504,103200.0
2009-06-26 13:45:00,46.05,46.05,45.99,45.99,73900.0,28.7504,28.7504,28.7129,28.7129,73900.0
2009-06-26 13:50:00,46.0,46.03,45.98,46.02,75300.0,28.7191,28.7379,28.7067,28.7316,75300.0
2009-06-26 13:55:00,46.02,46.05,45.97,45.97,94300.0,28.7316,28.7504,28.7004,28.7004,94300.0
2009-06-26 14:00:00,45.98,45.98,45.92,45.96,73600.0,28.7067,28.7067,28.6692,28.6942,73600.0
2009-06-26 14:05:00,45.95,46.01,45.95,45.96,56600.0,28.6879,28.7254,28.6879,28.6942,56600.0
2009-06-26 14:10:00,45.96,46.01,45.95,46.01,53900.0,28.6942,28.7254,28.6879,28.7254,53900.0
2009-06-26 14:15:00,46.02,46.02,45.97,46.01,77000.0,28.7316,28.7316,28.7004,28.7254,77000.0
2009-06-26 14:20:00,46.01,46.02,45.98,46.01,80900.0,28.7254,28.7316,28.7067,28.7254,80900.0
2009-06-26 14:25:00,46.01,46.01,45.99,46.0,91100.0,28.7254,28.7254,28.7129,28.7191,91100.0
2009-06-26 14:30:00,46.0,46.0,45.97,46.0,81900.0,28.7191,28.7191,28.7004,28.7191,81900.0
2009-06-26 14:35:00,45.99,46.03,45.99,45.99,89900.0,28.7129,28.7379,28.7129,28.7129,89900.0
2009-06-26 14:40:00,45.99,46.03,45.99,46.0,69800.0,28.7129,28.7379,28.7129,28.7191,69800.0
2009-06-26 14:45:00,46.01,46.03,45.99,46.01,134600.0,28.7254,28.7379,28.7129,28.7254,134600.0
2009-06-26 14:50:00,46.01,46.07,46.01,46.05,171900.0,28.7254,28.7628,28.7254,28.7504,171900.0
2009-06-26 14:55:00,46.05,46.09,46.02,46.08,194700.0,28.7504,28.7753,28.7316,28.7691,194700.0
2009-06-26 15:00:00,46.09,46.1,46.0,46.07,417900.0,28.7753,28.7816,28.7191,28.7628,417900.0
2009-06-26 15:05:00,46.07,46.08,46.03,46.04,143000.0,28.7628,28.7691,28.7379,28.7441,143000.0
2009-06-26 15:10:00,46.05,46.07,46.02,46.04,132800.0,28.7504,28.7628,28.7316,28.7441,132800.0
2009-06-26 15:15:00,46.04,46.04,45.99,46.02,153100.0,28.7441,28.7441,28.7129,28.7316,153100.0
2009-06-26 15:20:00,46.02,46.03,46.0,46.02,112700.0,28.7316,28.7379,28.7191,28.7316,112700.0
2009-06-26 15:25:00,46.02,46.07,46.02,46.05,85100.0,28.7316,28.7628,28.7316,28.7504,85100.0
2009-06-26 15:30:00,46.05,46.07,46.01,46.01,95400.0,28.7504,28.7628,28.7254,28.7254,95400.0
2009-06-26 15:35:00,46.01,46.04,46.0,46.01,119700.0,28.7254,28.7441,28.7191,28.7254,119700.0
2009-06-26 15:40:00,46.02,46.17,46.02,46.17,237500.0,28.7316,28.8253,28.7316,28.8253,237500.0
2009-06-26 15:45:00,46.18,46.18,46.09,46.12,272700.0,28.8315,28.8315,28.7753,28.7941,272700.0
2009-06-26 15:50:00,46.11,46.14,46.01,46.03,313200.0,28.7878,28.8065,28.7254,28.7379,313200.0
2009-06-26 15:55:00,46.02,46.11,46.02,46.02,737400.0,28.7316,28.7878,28.7316,28.7316,737400.0
2009-06-29 09:30:00,46.19,46.22,46.13,46.2,623100.0,28.8378,28.8565,28.8003,28.844,623100.0
2009-06-29 09:35:00,46.21,46.22,46.05,46.08,635000.0,28.8503,28.8565,28.7504,28.7691,635000.0
2009-06-29 09:40:00,46.08,46.15,46.06,46.13,287000.0,28.7691,28.8128,28.7566,28.8003,287000.0
2009-06-29 09:45:00,46.12,46.12,46.01,46.04,262400.0,28.7941,28.7941,28.7254,28.7441,262400.0
2009-06-29 09:50:00,46.04,46.04,45.95,45.97,250300.0,28.7441,28.7441,28.6879,28.7004,250300.0
2009-06-29 09:55:00,45.96,46.02,45.92,46.0,219700.0,28.6942,28.7316,28.6692,28.7191,219700.0
2009-06-29 10:00:00,46.0,46.09,46.0,46.05,278600.0,28.7191,28.7753,28.7191,28.7504,278600.0
2009-06-29 10:05:00,46.06,46.16,46.0,46.14,325300.0,28.7566,28.819,28.7191,28.8065,325300.0
2009-06-29 10:10:00,46.14,46.26,46.13,46.26,203000.0,28.8065,28.8815,28.8003,28.8815,203000.0
2009-06-29 10:15:00,46.25,46.4,46.25,46.39,478500.0,28.8752,28.9689,28.8752,28.9626,478500.0
2009-06-29 10:20:00,46.38,46.44,46.33,46.38,593500.0,28.9564,28.9938,28.9252,28.9564,593500.0
2009-06-29 10:25:00,46.39,46.54,46.37,46.53,268400.0,28.9626,29.0563,28.9501,29.05,268400.0
2009-06-29 10:30:00,46.54,46.58,46.49,46.51,296500.0,29.0563,29.0813,29.0251,29.0375,296500.0
2009-06-29 10:35:00,46.5,46.5,46.45,46.46,163400.0,29.0313,29.0313,29.0001,29.0063,163400.0
2009-06-29 10:40:00,46.45,46.46,46.38,46.41,157100.0,29.0001,29.0063,28.9564,28.9751,157100.0
2009-06-29 10:45:00,46.42,46.52,46.42,46.47,306400.0,28.9814,29.0438,28.9814,29.0126,306400.0
2009-06-29 10:50:00,46.47,46.49,46.42,46.45,205600.0,29.0126,29.0251,28.9814,29.0001,205600.0
2009-06-29 10:55:00,46.46,46.47,46.42,46.42,168600.0,29.0063,29.0126,28.9814,28.9814,168600.0
2009-06-29 11:00:00,46.41,46.46,46.41,46.43,182100.0,28.9751,29.0063,28.9751,28.9876,182100.0
2009-06-29 11:05:00,46.43,46.45,46.39,46.4,121500.0,28.9876,29.0001,28.9626,28.9689,121500.0
2009-06-29 11:10:00,46.4,46.47,46.39,46.46,206600.0,28.9689,29.0126,28.9626,29.0063,206600.0
2009-06-29 11:15:00,46.46,46.46,46.37,46.38,124400.0,29.0063,29.0063,28.9501,28.9564,124400.0
2009-06-29 11:20:00,46.37,46.43,46.37,46.38,258500.0,28.9501,28.9876,28.9501,28.9564,258500.0
2009-06-29 11:25:00,46.38,46.41,46.36,46.38,201500.0,28.9564,28.9751,28.9439,28.9564,201500.0
2009-06-29 11:30:00,46.38,46.43,46.35,46.38,167900.0,28.9564,28.9876,28.9377,28.9564,167900.0
2009-06-29 11:35:00,46.38,46.39,46.33,46.33,178600.0,28.9564,28.9626,28.9252,28.9252,178600.0
2009-06-29 11:40:00,46.33,46.35,46.31,46.34,96700.0,28.9252,28.9377,28.9127,28.9314,96700.0
2009-06-29 11:45:00,46.34,46.4,46.33,46.36,96400.0,28.9314,28.9689,28.9252,28.9439,96400.0
2009-06-29 11:50:00,46.35,46.4,46.34,46.37,123200.0,28.9377,28.9689,28.9314,28.9501,123200.0
2009-06-29 11:55:00,46.37,46.39,46.31,46.35,256000.0,28.9501,28.9626,28.9127,28.9377,256000.0
2009-06-29 12:00:00,46.35,46.38,46.33,46.35,138700.0,28.9377,28.9564,28.9252,28.9377,138700.0
2009-06-29 12:05:00,46.34,46.37,46.34,46.35,67800.0,28.9314,28.9501,28.9314,28.9377,67800.0
2009-06-29 12:10:00,46.36,46.37,46.35,46.36,39400.0,28.9439,28.9501,28.9377,28.9439,39400.0
2009-06-29 12:15:00,46.35,46.4,46.34,46.38,233300.0,28.9377,28.9689,28.9314,28.9564,233300.0
2009-06-29 12:20:00,46.38,46.39,46.35,46.37,154400.0,28.9564,28.9626,28.9377,28.9501,154400.0
2009-06-29 12:25:00,46.37,46.42,46.36,46.41,85400.0,28.9501,28.9814,28.9439,28.9751,85400.0
2009-06-29 12:30:00,46.4,46.43,46.36,46.4,105000.0,28.9689,28.9876,28.9439,28.9689,105000.0
2009-06-29 12:35:00,46.41,46.42,46.34,46.34,118000.0,28.9751,28.9814,28.9314,28.9314,118000.0
2009-06-29 12:40:00,46.35,46.36,46.33,46.33,99500.0,28.9377,28.9439,28.9252,28.9252,99500.0
2009-06-29 12:45:00,46.33,46.37,46.32,46.36,170200.0,28.9252,28.9501,28.9189,28.9439,170200.0
2009-06-29 12:50:00,46.36,46.37,46.33,46.34,105700.0,28.9439,28.9501,28.9252,28.9314,105700.0
2009-06-29 12:55:00,46.34,46.35,46.29,46.3,548000.0,28.9314,28.9377,28.9002,28.9064,548000.0
2009-06-29 13:00:00,46.31,46.37,46.29,46.35,42900.0,28.9127,28.9501,28.9002,28.9377,42900.0
2009-06-29 13:05:00,46.36,46.37,46.35,46.36,43200.0,28.9439,28.9501,28.9377,28.9439,43200.0
2009-06-29 13:10:00,46.37,46.41,46.36,46.41,45300.0,28.9501,28.9751,28.9439,28.9751,45300.0
2009-06-29 13:15:00,46.41,46.41,46.36,46.37,79700.0,28.9751,28.9751,28.9439,28.9501,79700.0
2009-06-29 13:20:00,46.36,46.39,46.35,46.37,114000.0,28.9439,28.9626,28.9377,28.9501,114000.0
2009-06-29 13:25:00,46.37,46.4,46.35,46.39,202600.0,28.9501,28.9689,28.9377,28.9626,202600.0
2009-06-29 13:30:00,46.38,46.4,46.38,46.4,29700.0,28.9564,28.9689,28.9564,28.9689,29700.0
2009-06-29 13:35:00,46.4,46.4,46.38,46.39,36100.0,28.9689,28.9689,28.9564,28.9626,36100.0
2009-06-29 13:40:00,46.39,46.39,46.37,46.39,46000.0,28.9626,28.9626,28.9501,28.9626,46000.0
2009-06-29 13:45:00,46.4,46.4,46.36,46.4,42400.0,28.9689,28.9689,28.9439,28.9689,42400.0
2009-06-29 13:50:00,46.39,46.4,46.35,46.36,36200.0,28.9626,28.9689,28.9377,28.9439,36200.0
2009-06-29 13:55:00,46.36,46.4,46.34,46.38,154500.0,28.9439,28.9689,28.9314,28.9564,154500.0
2009-06-29 14:00:00,46.38,46.38,46.3,46.31,220400.0,28.9564,28.9564,28.9064,28.9127,220400.0
2009-06-29 14:05:00,46.31,46.32,46.28,46.29,106400.0,28.9127,28.9189,28.894,28.9002,106400.0
2009-06-29 14:10:00,46.3,46.33,46.28,46.29,81700.0,28.9064,28.9252,28.894,28.9002,81700.0
2009-06-29 14:15:00,46.29,46.35,46.28,46.33,470300.0,28.9002,28.9377,28.894,28.9252,470300.0
2009-06-29 14:20:00,46.34,46.34,46.27,46.29,109600.0,28.9314,28.9314,28.8877,28.9002,109600.0
2009-06-29 14:25:00,46.29,46.3,46.27,46.28,41400.0,28.9002,28.9064,28.8877,28.894,41400.0
2009-06-29 14:30:00,46.28,46.33,46.28,46.33,44000.0,28.894,28.9252,28.894,28.9252,44000.0
2009-06-29 14:35:00,46.32,46.33,46.27,46.27,80200.0,28.9189,28.9252,28.8877,28.8877,80200.0
2009-06-29 14:40:00,46.27,46.31,46.25,46.28,99900.0,28.8877,28.9127,28.8752,28.894,99900.0
2009-06-29 14:45:00,46.28,46.3,46.28,46.29,35900.0,28.894,28.9064,28.894,28.9002,35900.0
2009-06-29 14:50:00,46.3,46.31,46.27,46.3,119400.0,28.9064,28.9127,28.8877,28.9064,119400.0
2009-06-29 14:55:00,46.3,46.38,46.29,46.36,393500.0,28.9064,28.9564,28.9002,28.9439,393500.0
2009-06-29 15:00:00,46.35,46.36,46.33,46.36,239900.0,28.9377,28.9439,28.9252,28.9439,239900.0
2009-06-29 15:05:00,46.37,46.38,46.35,46.36,209900.0,28.9501,28.9564,28.9377,28.9439,209900.0
2009-06-29 15:10:00,46.35,46.38,46.34,46.37,348700.0,28.9377,28.9564,28.9314,28.9501,348700.0
2009-06-29 15:15:00,46.37,46.39,46.36,46.37,312900.0,28.9501,28.9626,28.9439,28.9501,312900.0
2009-06-29 15:20:00,46.37,46.39,46.34,46.37,431800.0,28.9501,28.9626,28.9314,28.9501,431800.0
2009-06-29 15:25:00,46.37,46.37,46.34,46.34,317400.0,28.9501,28.9501,28.9314,28.9314,317400.0
2009-06-29 15:30:00,46.34,46.35,46.27,46.3,462000.0,28.9314,28.9377,28.8877,28.9064,462000.0
2009-06-29 15:35:00,46.3,46.3,46.23,46.23,506800.0,28.9064,28.9064,28.8627,28.8627,506800.0
2009-06-29 15:40:00,46.24,46.31,46.23,46.28,463200.0,28.869,28.9127,28.8627,28.894,463200.0
2009-06-29 15:45:00,46.29,46.29,46.22,46.25,851600.0,28.9002,28.9002,28.8565,28.8752,851600.0
2009-06-29 15:50:00,46.25,46.31,46.22,46.3,833200.0,28.8752,28.9127,28.8565,28.9064,833200.0
2009-06-29 15:55:00,46.3,46.35,46.29,46.32,818600.0,28.9064,28.9377,28.9002,28.9189,818600.0
2009-06-30 09:30:00,46.35,46.39,46.31,46.39,423800.0,28.9377,28.9626,28.9127,28.9626,423800.0
2009-06-30 09:35:00,46.39,46.42,46.34,46.35,260300.0,28.9626,28.9814,28.9314,28.9377,260300.0
2009-06-30 09:40:00,46.35,46.44,46.35,46.41,302300.0,28.9377,28.9938,28.9377,28.9751,302300.0
2009-06-30 09:45:00,46.4,46.45,46.33,46.38,365000.0,28.9689,29.0001,28.9252,28.9564,365000.0
2009-06-30 09:50:00,46.38,46.4,46.31,46.4,300400.0,28.9564,28.9689,28.9127,28.9689,300400.0
2009-06-30 09:55:00,46.39,46.42,46.38,46.41,143400.0,28.9626,28.9814,28.9564,28.9751,143400.0
2009-06-30 10:00:00,46.41,46.41,46.11,46.14,1000900.0,28.9751,28.9751,28.7878,28.8065,1000900.0
2009-06-30 10:05:00,46.15,46.15,45.99,46.05,384700.0,28.8128,28.8128,28.7129,28.7504,384700.0
2009-06-30 10:10:00,46.04,46.06,45.97,45.98,223800.0,28.7441,28.7566,28.7004,28.7067,223800.0
2009-06-30 10:15:00,45.98,45.99,45.77,45.78,431300.0,28.7067,28.7129,28.5755,28.5818,431300.0
2009-06-30 10:20:00,45.77,45.81,45.67,45.73,1603400.0,28.5755,28.6005,28.5131,28.5506,1603400.0
2009-06-30 10:25:00,45.73,45.76,45.66,45.74,370600.0,28.5506,28.5693,28.5069,28.5568,370600.0
2009-06-30 10:30:00,45.73,45.73,45.54,45.57,535700.0,28.5506,28.5506,28.432,28.4507,535700.0
2009-06-30 10:35:00,45.56,45.57,45.48,45.52,369800.0,28.4444,28.4507,28.3945,28.4195,369800.0
2009-06-30 10:40:00,45.52,45.6,45.5,45.57,268400.0,28.4195,28.4694,28.407,28.4507,268400.0
2009-06-30 10:45:00,45.56,45.64,45.49,45.62,212000.0,28.4444,28.4944,28.4007,28.4819,212000.0
2009-06-30 10:50:00,45.63,45.66,45.6,45.64,164600.0,28.4881,28.5069,28.4694,28.4944,164600.0
2009-06-30 10:55:00,45.63,45.71,45.61,45.67,195700.0,28.4881,28.5381,28.4757,28.5131,195700.0
2009-06-30 11:00:00,45.68,45.76,45.68,45.76,366800.0,28.5194,28.5693,28.5194,28.5693,366800.0
2009-06-30 11:05:00,45.75,45.75,45.63,45.65,324200.0,28.5631,28.5631,28.4881,28.5006,324200.0
2009-06-30 11:10:00,45.65,45.69,45.63,45.64,140300.0,28.5006,28.5256,28.4881,28.4944,140300.0
2009-06-30 11:15:00,45.63,45.75,45.61,45.72,441000.0,28.4881,28.5631,28.4757,28.5443,441000.0
2009-06-30 11:20:00,45.73,45.73,45.66,45.71,157800.0,28.5506,28.5506,28.5069,28.5381,157800.0
2009-06-30 11:25:00,45.71,45.74,45.69,45.7,379200.0,28.5381,28.5568,28.5256,28.5318,379200.0
2009-06-30 11:30:00,45.69,45.7,45.57,45.64,744700.0,28.5256,28.5318,28.4507,28.4944,744700.0
2009-06-30 11:35:00,45.63,45.63,45.54,45.63,364600.0,28.4881,28.4881,28.432,28.4881,364600.0
2009-06-30 11:40:00,45.63,45.72,45.63,45.68,157000.0,28.4881,28.5443,28.4881,28.5194,157000.0
2009-06-30 11:45:00,45.68,45.72,45.66,45.72,130400.0,28.5194,28.5443,28.5069,28.5443,130400.0
2009-06-30 11:50:00,45.71,45.71,45.65,45.65,162800.0,28.5381,28.5381,28.5006,28.5006,162800.0
2009-06-30 11:55:00,45.66,45.71,45.65,45.67,136100.0,28.5069,28.5381,28.5006,28.5131,136100.0
2009-06-30 12:00:00,45.68,45.68,45.63,45.66,151500.0,28.5194,28.5194,28.4881,28.5069,151500.0
2009-06-30 12:05:00,45.65,45.65,45.62,45.64,338000.0,28.5006,28.5006,28.4819,28.4944,338000.0
2009-06-30 12:10:00,45.64,45.73,45.64,45.71,66300.0,28.4944,28.5506,28.4944,28.5381,66300.0
2009-06-30 12:15:00,45.71,45.73,45.69,45.69,103500.0,28.5381,28.5506,28.5256,28.5256,103500.0
2009-06-30 12:20:00,45.69,45.7,45.65,45.65,91900.0,28.5256,28.5318,28.5006,28.5006,91900.0
2009-06-30 12:25:00,45.66,45.77,45.66,45.77,124100.0,28.5069,28.5755,28.5069,28.5755,124100.0
2009-06-30 12:30:00,45.76,45.84,45.75,45.84,177000.0,28.5693,28.6192,28.5631,28.6192,177000.0
2009-06-30 12:35:00,45.83,45.83,45.76,45.79,144400.0,28.613,28.613,28.5693,28.588,144400.0
2009-06-30 12:40:00,45.78,45.83,45.77,45.81,90000.0,28.5818,28.613,28.5755,28.6005,90000.0
2009-06-30 12:45:00,45.81,45.82,45.78,45.8,58000.0,28.6005,28.6068,28.5818,28.5943,58000.0
2009-06-30 12:50:00,45.8,45.82,45.79,45.8,238500.0,28.5943,28.6068,28.588,28.5943,238500.0
2009-06-30 12:55:00,45.79,45.84,45.79,45.84,244100.0,28.588,28.6192,28.588,28.6192,244100.0
2009-06-30 13:00:00,45.84,45.84,45.78,45.79,90900.0,28.6192,28.6192,28.5818,28.588,90900.0
2009-06-30 13:05:00,45.78,45.82,45.76,45.81,228200.0,28.5818,28.6068,28.5693,28.6005,228200.0
2009-06-30 13:10:00,45.8,45.8,45.77,45.78,45700.0,28.5943,28.5943,28.5755,28.5818,45700.0
2009-06-30 13:15:00,45.77,45.78,45.72,45.72,51000.0,28.5755,28.5818,28.5443,28.5443,51000.0
2009-06-30 13:20:00,45.72,45.78,45.72,45.76,102500.0,28.5443,28.5818,28.5443,28.5693,102500.0
2009-06-30 13:25:00,45.75,45.78,45.73,45.74,52600.0,28.5631,28.5818,28.5506,28.5568,52600.0
2009-06-30 13:30:00,45.74,45.75,45.72,45.72,51600.0,28.5568,28.5631,28.5443,28.5443,51600.0
2009-06-30 13:35:00,45.72,45.73,45.7,45.71,124300.0,28.5443,28.5506,28.5318,28.5381,124300.0
2009-06-30 13:40:00,45.71,45.77,45.7,45.76,129700.0,28.5381,28.5755,28.5318,28.5693,129700.0
2009-06-30 13:45:00,45.76,45.77,45.7,45.71,71000.0,28.5693,28.5755,28.5318,28.5381,71000.0
2009-06-30 13:50:00,45.7,45.71,45.67,45.69,224200.0,28.5318,28.5381,28.5131,28.5256,224200.0
2009-06-30 13:55:00,45.69,45.7,45.66,45.66,184800.0,28.5256,28.5318,28.5069,28.5069,184800.0
2009-06-30 14:00:00,45.66,45.7,45.64,45.67,223600.0,28.5069,28.5318,28.4944,28.5131,223600.0
2009-06-30 14:05:00,45.67,45.72,45.64,45.67,312000.0,28.5131,28.5443,28.4944,28.5131,312000.0
2009-06-30 14:10:00,45.67,45.75,45.67,45.72,119300.0,28.5131,28.5631,28.5131,28.5443,119300.0
2009-06-30 14:15:00,45.71,45.74,45.7,45.7,90500.0,28.5381,28.5568,28.5318,28.5318,90500.0
2009-06-30 14:20:00,45.71,45.74,45.7,45.73,147400.0,28.5381,28.5568,28.5318,28.5506,147400.0
2009-06-30 14:25:00,45.73,45.76,45.73,45.74,131000.0,28.5506,28.5693,28.5506,28.5568,131000.0
2009-06-30 14:30:00,45.75,45.77,45.69,45.76,503300.0,28.5631,28.5755,28.5256,28.5693,503300.0
2009-06-30 14:35:00,45.76,45.82,45.75,45.81,169100.0,28.5693,28.6068,28.5631,28.6005,169100.0
2009-06-30 14:40:00,45.82,45.83,45.77,45.8,294200.0,28.6068,28.613,28.5755,28.5943,294200.0
2009-06-30 14:45:00,45.8,45.82,45.73,45.75,545100.0,28.5943,28.6068,28.5506,28.5631,545100.0
2009-06-30 14:50:00,45.76,45.78,45.75,45.78,402600.0,28.5693,28.5818,28.5631,28.5818,402600.0
2009-06-30 14:55:00,45.78,45.81,45.78,45.81,101700.0,28.5818,28.6005,28.5818,28.6005,101700.0
2009-06-30 15:00:00,45.8,45.83,45.75,45.75,130000.0,28.5943,28.613,28.5631,28.5631,130000.0
2009-06-30 15:05:00,45.75,45.78,45.74,45.75,124500.0,28.5631,28.5818,28.5568,28.5631,124500.0
2009-06-30 15:10:00,45.74,45.82,45.74,45.76,195800.0,28.5568,28.6068,28.5568,28.5693,195800.0
2009-06-30 15:15:00,45.76,45.8,45.73,45.74,157500.0,28.5693,28.5943,28.5506,28.5568,157500.0
2009-06-30 15:20:00,45.73,45.85,45.73,45.82,280300.0,28.5506,28.6255,28.5506,28.6068,280300.0
2009-06-30 15:25:00,45.82,45.83,45.76,45.79,501800.0,28.6068,28.613,28.5693,28.588,501800.0
2009-06-30 15:30:00,45.8,45.91,45.79,45.9,461400.0,28.5943,28.663,28.588,28.6567,461400.0
2009-06-30 15:35:00,45.9,45.92,45.88,45.91,333100.0,28.6567,28.6692,28.6442,28.663,333100.0
2009-06-30 15:40:00,45.9,45.93,45.88,45.91,529100.0,28.6567,28.6754,28.6442,28.663,529100.0
2009-06-30 15:45:00,45.92,45.98,45.89,45.89,1329400.0,28.6692,28.7067,28.6505,28.6505,1329400.0
2009-06-30 15:50:00,45.9,45.9,45.8,45.82,1448900.0,28.6567,28.6567,28.5943,28.6068,1448900.0
2009-06-30 15:55:00,45.82,45.9,45.8,45.83,2168500.0,28.6068,28.6567,28.5943,28.613,2168500.0
2009-07-01 09:30:00,46.5,46.56,46.42,46.46,543200.0,29.0313,29.0688,28.9814,29.0063,543200.0
2009-07-01 09:35:00,46.45,46.61,46.44,46.61,751900.0,29.0001,29.1,28.9938,29.1,751900.0
2009-07-01 09:40:00,46.61,46.64,46.56,46.62,1306400.0,29.1,29.1187,29.0688,29.1062,1306400.0
2009-07-01 09:45:00,46.62,46.66,46.59,46.66,429600.0,29.1062,29.1312,29.0875,29.1312,429600.0
2009-07-01 09:50:00,46.66,46.77,46.65,46.73,332900.0,29.1312,29.1999,29.125,29.1749,332900.0
2009-07-01 09:55:00,46.73,46.81,46.73,46.78,134700.0,29.1749,29.2248,29.1749,29.2061,134700.0
2009-07-01 10:00:00,46.77,46.78,46.51,46.52,1055300.0,29.1999,29.2061,29.0375,29.0438,1055300.0
2009-07-01 10:05:00,46.52,46.63,46.51,46.61,213000.0,29.0438,29.1125,29.0375,29.1,213000.0
2009-07-01 10:10:00,46.62,46.63,46.56,46.62,111400.0,29.1062,29.1125,29.0688,29.1062,111400.0
2009-07-01 10:15:00,46.62,46.79,46.62,46.79,620500.0,29.1062,29.2124,29.1062,29.2124,620500.0
2009-07-01 10:20:00,46.79,46.84,46.78,46.79,196300.0,29.2124,29.2436,29.2061,29.2124,196300.0
2009-07-01 10:25:00,46.8,46.95,46.78,46.93,641800.0,29.2186,29.3123,29.2061,29.2998,641800.0
2009-07-01 10:30:00,46.93,46.98,46.9,46.92,130400.0,29.2998,29.331,29.281,29.2935,130400.0
2009-07-01 10:35:00,46.89,46.9,46.82,46.83,142400.0,29.2748,29.281,29.2311,29.2373,142400.0
2009-07-01 10:40:00,46.82,46.87,46.81,46.82,97500.0,29.2311,29.2623,29.2248,29.2311,97500.0
2009-07-01 10:45:00,46.83,46.85,46.79,46.81,117600.0,29.2373,29.2498,29.2124,29.2248,117600.0
2009-07-01 10:50:00,46.81,46.84,46.79,46.81,93500.0,29.2248,29.2436,29.2124,29.2248,93500.0
2009-07-01 10:55:00,46.81,46.81,46.78,46.79,100800.0,29.2248,29.2248,29.2061,29.2124,100800.0
2009-07-01 11:00:00,46.79,46.82,46.77,46.8,159600.0,29.2124,29.2311,29.1999,29.2186,159600.0
2009-07-01 11:05:00,46.81,46.82,46.77,46.8,151900.0,29.2248,29.2311,29.1999,29.2186,151900.0
2009-07-01 11:10:00,46.8,46.81,46.78,46.81,150100.0,29.2186,29.2248,29.2061,29.2248,150100.0
2009-07-01 11:15:00,46.81,46.86,46.81,46.83,217600.0,29.2248,29.2561,29.2248,29.2373,217600.0
2009-07-01 11:20:00,46.83,46.83,46.75,46.78,92700.0,29.2373,29.2373,29.1874,29.2061,92700.0
2009-07-01 11:25:00,46.78,46.8,46.73,46.73,138800.0,29.2061,29.2186,29.1749,29.1749,138800.0
2009-07-01 11:30:00,46.72,46.82,46.72,46.81,304900.0,29.1687,29.2311,29.1687,29.2248,304900.0
2009-07-01 11:35:00,46.82,46.9,46.81,46.87,290000.0,29.2311,29.281,29.2248,29.2623,290000.0
2009-07-01 11:40:00,46.85,46.86,46.77,46.77,199900.0,29.2498,29.2561,29.1999,29.1999,199900.0
2009-07-01 11:45:00,46.77,46.8,46.75,46.8,150100.0,29.1999,29.2186,29.1874,29.2186,150100.0
2009-07-01 11:50:00,46.8,46.8,46.77,46.79,164700.0,29.2186,29.2186,29.1999,29.2124,164700.0
2009-07-01 11:55:00,46.79,46.88,46.76,46.88,277500.0,29.2124,29.2686,29.1936,29.2686,277500.0
2009-07-01 12:00:00,46.88,46.92,46.86,46.92,191800.0,29.2686,29.2935,29.2561,29.2935,191800.0
2009-07-01 12:05:00,46.92,46.93,46.88,46.89,105000.0,29.2935,29.2998,29.2686,29.2748,105000.0
2009-07-01 12:10:00,46.88,46.94,46.82,46.83,161600.0,29.2686,29.306,29.2311,29.2373,161600.0
2009-07-01 12:15:00,46.83,46.88,46.81,46.88,130900.0,29.2373,29.2686,29.2248,29.2686,130900.0
2009-07-01 12:20:00,46.88,46.88,46.85,46.88,55500.0,29.2686,29.2686,29.2498,29.2686,55500.0
2009-07-01 12:25:00,46.88,46.94,46.88,46.92,47600.0,29.2686,29.306,29.2686,29.2935,47600.0
2009-07-01 12:30:00,46.92,46.93,46.9,46.91,63700.0,29.2935,29.2998,29.281,29.2873,63700.0
2009-07-01 12:35:00,46.91,46.91,46.9,46.91,23900.0,29.2873,29.2873,29.281,29.2873,23900.0
2009-07-01 12:40:00,46.91,46.91,46.89,46.91,79300.0,29.2873,29.2873,29.2748,29.2873,79300.0
2009-07-01 12:45:00,46.91,46.92,46.89,46.91,59300.0,29.2873,29.2935,29.2748,29.2873,59300.0
2009-07-01 12:50:00,46.91,46.92,46.89,46.91,45300.0,29.2873,29.2935,29.2748,29.2873,45300.0
2009-07-01 12:55:00,46.91,46.91,46.83,46.83,175400.0,29.2873,29.2873,29.2373,29.2373,175400.0
2009-07-01 13:00:00,46.83,46.86,46.83,46.86,94900.0,29.2373,29.2561,29.2373,29.2561,94900.0
2009-07-01 13:05:00,46.86,46.92,46.86,46.9,122600.0,29.2561,29.2935,29.2561,29.281,122600.0
2009-07-01 13:10:00,46.91,46.93,46.9,46.92,92800.0,29.2873,29.2998,29.281,29.2935,92800.0
2009-07-01 13:15:00,46.92,46.93,46.9,46.9,97000.0,29.2935,29.2998,29.281,29.281,97000.0
2009-07-01 13:20:00,46.9,46.93,46.89,46.93,85400.0,29.281,29.2998,29.2748,29.2998,85400.0
2009-07-01 13:25:00,46.93,46.94,46.86,46.94,148000.0,29.2998,29.306,29.2561,29.306,148000.0
2009-07-01 13:30:00,46.94,46.94,46.9,46.94,85700.0,29.306,29.306,29.281,29.306,85700.0
2009-07-01 13:35:00,46.91,46.94,46.9,46.92,76200.0,29.2873,29.306,29.281,29.2935,76200.0
2009-07-01 13:40:00,46.91,46.92,46.85,46.88,86600.0,29.2873,29.2935,29.2498,29.2686,86600.0
2009-07-01 13:45:00,46.86,46.87,46.84,46.85,83900.0,29.2561,29.2623,29.2436,29.2498,83900.0
2009-07-01 13:50:00,46.85,46.86,46.83,46.86,57400.0,29.2498,29.2561,29.2373,29.2561,57400.0
2009-07-01 13:55:00,46.86,46.9,46.85,46.89,76600.0,29.2561,29.281,29.2498,29.2748,76600.0
2009-07-01 14:00:00,46.89,46.9,46.79,46.8,130700.0,29.2748,29.281,29.2124,29.2186,130700.0
2009-07-01 14:05:00,46.79,46.81,46.75,46.76,85100.0,29.2124,29.2248,29.1874,29.1936,85100.0
2009-07-01 14:10:00,46.75,46.78,46.73,46.77,128200.0,29.1874,29.2061,29.1749,29.1999,128200.0
2009-07-01 14:15:00,46.76,46.77,46.73,46.76,51300.0,29.1936,29.1999,29.1749,29.1936,51300.0
2009-07-01 14:20:00,46.75,46.82,46.75,46.79,137600.0,29.1874,29.2311,29.1874,29.2124,137600.0
2009-07-01 14:25:00,46.79,46.8,46.77,46.79,128400.0,29.2124,29.2186,29.1999,29.2124,128400.0
2009-07-01 14:30:00,46.8,46.82,46.74,46.77,430900.0,29.2186,29.2311,29.1811,29.1999,430900.0
2009-07-01 14:35:00,46.77,46.8,46.76,46.8,176700.0,29.1999,29.2186,29.1936,29.2186,176700.0
2009-07-01 14:40:00,46.8,46.81,46.77,46.79,135600.0,29.2186,29.2248,29.1999,29.2124,135600.0
2009-07-01 14:45:00,46.78,46.8,46.77,46.78,75600.0,29.2061,29.2186,29.1999,29.2061,75600.0
2009-07-01 14:50:00,46.78,46.79,46.73,46.74,147700.0,29.2061,29.2124,29.1749,29.1811,147700.0
2009-07-01 14:55:00,46.73,46.74,46.69,46.73,90200.0,29.1749,29.1811,29.1499,29.1749,90200.0
2009-07-01 15:00:00,46.72,46.74,46.71,46.72,143800.0,29.1687,29.1811,29.1624,29.1687,143800.0
2009-07-01 15:05:00,46.73,46.76,46.72,46.73,63100.0,29.1749,29.1936,29.1687,29.1749,63100.0
2009-07-01 15:10:00,46.73,46.76,46.69,46.71,208600.0,29.1749,29.1936,29.1499,29.1624,208600.0
2009-07-01 15:15:00,46.71,46.74,46.69,46.72,71700.0,29.1624,29.1811,29.1499,29.1687,71700.0
2009-07-01 15:20:00,46.72,46.77,46.72,46.74,164800.0,29.1687,29.1999,29.1687,29.1811,164800.0
2009-07-01 15:25:00,46.74,46.74,46.64,46.66,174100.0,29.1811,29.1811,29.1187,29.1312,174100.0
2009-07-01 15:30:00,46.67,46.67,46.62,46.62,211800.0,29.1374,29.1374,29.1062,29.1062,211800.0
2009-07-01 15:35:00,46.62,46.65,46.61,46.65,166400.0,29.1062,29.125,29.1,29.125,166400.0
2009-07-01 15:40:00,46.65,46.68,46.56,46.61,292700.0,29.125,29.1437,29.0688,29.1,292700.0
2009-07-01 15:45:00,46.6,46.61,46.56,46.56,698500.0,29.0937,29.1,29.0688,29.0688,698500.0
2009-07-01 15:50:00,46.57,46.63,46.56,46.57,759100.0,29.075,29.1125,29.0688,29.075,759100.0
2009-07-01 15:55:00,46.58,46.61,46.5,46.55,1503300.0,29.0813,29.1,29.0313,29.0625,1503300.0
2009-07-02 09:30:00,45.64,45.68,45.38,45.44,862500.0,28.4944,28.5194,28.3321,28.3695,862500.0
2009-07-02 09:35:00,45.44,45.49,45.34,45.35,678000.0,28.3695,28.4007,28.3071,28.3133,678000.0
2009-07-02 09:40:00,45.35,45.41,45.32,45.41,534900.0,28.3133,28.3508,28.2946,28.3508,534900.0
2009-07-02 09:45:00,45.4,45.49,45.36,45.49,474600.0,28.3445,28.4007,28.3196,28.4007,474600.0
2009-07-02 09:50:00,45.49,45.49,45.32,45.32,626100.0,28.4007,28.4007,28.2946,28.2946,626100.0
2009-07-02 09:55:00,45.33,45.4,45.33,45.38,302800.0,28.3008,28.3445,28.3008,28.3321,302800.0
2009-07-02 10:00:00,45.39,45.46,45.39,45.4,316500.0,28.3383,28.382,28.3383,28.3445,316500.0
2009-07-02 10:05:00,45.4,45.42,45.25,45.32,434200.0,28.3445,28.357,28.2509,28.2946,434200.0
2009-07-02 10:10:00,45.32,45.34,45.29,45.32,271700.0,28.2946,28.3071,28.2759,28.2946,271700.0
2009-07-02 10:15:00,45.32,45.37,45.31,45.34,242100.0,28.2946,28.3258,28.2884,28.3071,242100.0
2009-07-02 10:20:00,45.35,45.37,45.26,45.33,291500.0,28.3133,28.3258,28.2571,28.3008,291500.0
2009-07-02 10:25:00,45.33,45.4,45.33,45.37,206900.0,28.3008,28.3445,28.3008,28.3258,206900.0
2009-07-02 10:30:00,45.38,45.38,45.3,45.38,268400.0,28.3321,28.3321,28.2821,28.3321,268400.0
2009-07-02 10:35:00,45.37,45.42,45.34,45.34,148700.0,28.3258,28.357,28.3071,28.3071,148700.0
2009-07-02 10:40:00,45.33,45.41,45.3,45.39,253400.0,28.3008,28.3508,28.2821,28.3383,253400.0
2009-07-02 10:45:00,45.4,45.4,45.3,45.35,151100.0,28.3445,28.3445,28.2821,28.3133,151100.0
2009-07-02 10:50:00,45.35,45.43,45.31,45.42,131400.0,28.3133,28.3633,28.2884,28.357,131400.0
2009-07-02 10:55:00,45.42,45.47,45.38,45.38,140200.0,28.357,28.3882,28.3321,28.3321,140200.0
2009-07-02 11:00:00,45.38,45.38,45.32,45.35,173900.0,28.3321,28.3321,28.2946,28.3133,173900.0
2009-07-02 11:05:00,45.35,45.44,45.34,45.43,134000.0,28.3133,28.3695,28.3071,28.3633,134000.0
2009-07-02 11:10:00,45.43,45.44,45.4,45.43,116600.0,28.3633,28.3695,28.3445,28.3633,116600.0
2009-07-02 11:15:00,45.42,45.44,45.35,45.38,214700.0,28.357,28.3695,28.3133,28.3321,214700.0
2009-07-02 11:20:00,45.37,45.37,45.29,45.3,264100.0,28.3258,28.3258,28.2759,28.2821,264100.0
2009-07-02 11:25:00,45.29,45.32,45.26,45.28,212800.0,28.2759,28.2946,28.2571,28.2696,212800.0
2009-07-02 11:30:00,45.27,45.28,45.16,45.19,193600.0,28.2634,28.2696,28.1947,28.2134,193600.0
2009-07-02 11:35:00,45.18,45.19,45.11,45.18,238500.0,28.2072,28.2134,28.1635,28.2072,238500.0
2009-07-02 11:40:00,45.18,45.19,45.09,45.09,300700.0,28.2072,28.2134,28.151,28.151,300700.0
2009-07-02 11:45:00,45.09,45.16,45.06,45.15,323500.0,28.151,28.1947,28.1323,28.1885,323500.0
2009-07-02 11:50:00,45.15,45.2,45.14,45.16,89500.0,28.1885,28.2197,28.1822,28.1947,89500.0
2009-07-02 11:55:00,45.16,45.19,45.15,45.18,90900.0,28.1947,28.2134,28.1885,28.2072,90900.0
2009-07-02 12:00:00,45.18,45.23,45.16,45.21,98800.0,28.2072,28.2384,28.1947,28.2259,98800.0
2009-07-02 12:05:00,45.21,45.22,45.15,45.16,87700.0,28.2259,28.2322,28.1885,28.1947,87700.0
2009-07-02 12:10:00,45.16,45.24,45.16,45.24,193900.0,28.1947,28.2447,28.1947,28.2447,193900.0
2009-07-02 12:15:00,45.24,45.25,45.21,45.21,89500.0,28.2447,28.2509,28.2259,28.2259,89500.0
2009-07-02 12:20:00,45.21,45.23,45.2,45.2,85100.0,28.2259,28.2384,28.2197,28.2197,85100.0
2009-07-02 12:25:00,45.2,45.22,45.18,45.19,100600.0,28.2197,28.2322,28.2072,28.2134,100600.0
2009-07-02 12:30:00,45.19,45.22,45.17,45.19,211100.0,28.2134,28.2322,28.2009,28.2134,211100.0
2009-07-02 12:35:00,45.18,45.19,45.16,45.17,137400.0,28.2072,28.2134,28.1947,28.2009,137400.0
2009-07-02 12:40:00,45.17,45.18,45.16,45.17,172100.0,28.2009,28.2072,28.1947,28.2009,172100.0
2009-07-02 12:45:00,45.17,45.23,45.17,45.21,83200.0,28.2009,28.2384,28.2009,28.2259,83200.0
2009-07-02 12:50:00,45.21,45.24,45.19,45.19,90500.0,28.2259,28.2447,28.2134,28.2134,90500.0
2009-07-02 12:55:00,45.19,45.2,45.19,45.2,39800.0,28.2134,28.2197,28.2134,28.2197,39800.0
2009-07-02 13:00:00,45.2,45.24,45.2,45.23,67300.0,28.2197,28.2447,28.2197,28.2384,67300.0
2009-07-02 13:05:00,45.23,45.26,45.23,45.26,52500.0,28.2384,28.2571,28.2384,28.2571,52500.0
2009-07-02 13:10:00,45.26,45.29,45.25,45.25,193800.0,28.2571,28.2759,28.2509,28.2509,193800.0
2009-07-02 13:15:00,45.25,45.26,45.25,45.26,84400.0,28.2509,28.2571,28.2509,28.2571,84400.0
2009-07-02 13:20:00,45.26,45.29,45.25,45.25,362100.0,28.2571,28.2759,28.2509,28.2509,362100.0
2009-07-02 13:25:00,45.25,45.29,45.23,45.24,96100.0,28.2509,28.2759,28.2384,28.2447,96100.0
2009-07-02 13:30:00,45.23,45.24,45.21,45.21,163800.0,28.2384,28.2447,28.2259,28.2259,163800.0
2009-07-02 13:35:00,45.21,45.23,45.19,45.22,222800.0,28.2259,28.2384,28.2134,28.2322,222800.0
2009-07-02 13:40:00,45.22,45.27,45.21,45.26,260400.0,28.2322,28.2634,28.2259,28.2571,260400.0
2009-07-02 13:45:00,45.26,45.27,45.24,45.26,228400.0,28.2571,28.2634,28.2447,28.2571,228400.0
2009-07-02 13:50:00,45.26,45.27,45.22,45.25,477100.0,28.2571,28.2634,28.2322,28.2509,477100.0
2009-07-02 13:55:00,45.25,45.25,45.18,45.2,504900.0,28.2509,28.2509,28.2072,28.2197,504900.0
2009-07-02 14:00:00,45.19,45.26,45.19,45.26,150200.0,28.2134,28.2571,28.2134,28.2571,150200.0
2009-07-02 14:05:00,45.26,45.28,45.25,45.28,38600.0,28.2571,28.2696,28.2509,28.2696,38600.0
2009-07-02 14:10:00,45.28,45.28,45.23,45.24,180300.0,28.2696,28.2696,28.2384,28.2447,180300.0
2009-07-02 14:15:00,45.24,45.25,45.21,45.25,63100.0,28.2447,28.2509,28.2259,28.2509,63100.0
2009-07-02 14:20:00,45.25,45.28,45.24,45.28,54700.0,28.2509,28.2696,28.2447,28.2696,54700.0
2009-07-02 14:25:00,45.28,45.29,45.24,45.25,55700.0,28.2696,28.2759,28.2447,28.2509,55700.0
2009-07-02 14:30:00,45.24,45.27,45.22,45.26,41000.0,28.2447,28.2634,28.2322,28.2571,41000.0
2009-07-02 14:35:00,45.26,45.31,45.26,45.29,91000.0,28.2571,28.2884,28.2571,28.2759,91000.0
2009-07-02 14:40:00,45.29,45.3,45.28,45.29,80000.0,28.2759,28.2821,28.2696,28.2759,80000.0
2009-07-02 14:45:00,45.29,45.29,45.26,45.27,108900.0,28.2759,28.2759,28.2571,28.2634,108900.0
2009-07-02 14:50:00,45.27,45.29,45.27,45.29,75200.0,28.2634,28.2759,28.2634,28.2759,75200.0
2009-07-02 14:55:00,45.29,45.29,45.25,45.26,114100.0,28.2759,28.2759,28.2509,28.2571,114100.0
2009-07-02 15:00:00,45.26,45.27,45.25,45.26,47600.0,28.2571,28.2634,28.2509,28.2571,47600.0
2009-07-02 15:05:00,45.26,45.33,45.25,45.33,321000.0,28.2571,28.3008,28.2509,28.3008,321000.0
2009-07-02 15:10:00,45.33,45.34,45.3,45.33,411200.0,28.3008,28.3071,28.2821,28.3008,411200.0
2009-07-02 15:15:00,45.33,45.34,45.31,45.32,312800.0,28.3008,28.3071,28.2884,28.2946,312800.0
2009-07-02 15:20:00,45.33,45.33,45.21,45.23,807300.0,28.3008,28.3008,28.2259,28.2384,807300.0
2009-07-02 15:25:00,45.23,45.24,45.18,45.21,538600.0,28.2384,28.2447,28.2072,28.2259,538600.0
2009-07-02 15:30:00,45.21,45.22,45.13,45.13,576500.0,28.2259,28.2322,28.176,28.176,576500.0
2009-07-02 15:35:00,45.13,45.21,45.13,45.21,611400.0,28.176,28.2259,28.176,28.2259,611400.0
2009-07-02 15:40:00,45.21,45.22,45.16,45.17,351400.0,28.2259,28.2322,28.1947,28.2009,351400.0
2009-07-02 15:45:00,45.18,45.26,45.17,45.24,440500.0,28.2072,28.2571,28.2009,28.2447,440500.0
2009-07-02 15:50:00,45.25,45.27,45.23,45.25,419500.0,28.2509,28.2634,28.2384,28.2509,419500.0
2009-07-02 15:55:00,45.24,45.28,45.22,45.22,736700.0,28.2447,28.2696,28.2322,28.2322,736700.0
2009-07-06 09:30:00,44.64,44.74,44.63,44.71,527000.0,27.8701,27.9325,27.8638,27.9138,527000.0
2009-07-06 09:35:00,44.7,44.78,44.7,44.77,313000.0,27.9075,27.9575,27.9075,27.9512,313000.0
2009-07-06 09:40:00,44.78,44.85,44.76,44.79,512400.0,27.9575,28.0012,27.945,27.9637,512400.0
2009-07-06 09:45:00,44.79,44.94,44.74,44.93,658600.0,27.9637,28.0574,27.9325,28.0511,658600.0
2009-07-06 09:50:00,44.93,44.94,44.8,44.83,237100.0,28.0511,28.0574,27.9699,27.9887,237100.0
2009-07-06 09:55:00,44.82,44.91,44.82,44.91,193900.0,27.9824,28.0386,27.9824,28.0386,193900.0
2009-07-06 10:00:00,44.92,45.11,44.86,44.89,612100.0,28.0449,28.1635,28.0074,28.0261,612100.0
2009-07-06 10:05:00,44.89,44.96,44.85,44.85,375500.0,28.0261,28.0698,28.0012,28.0012,375500.0
2009-07-06 10:10:00,44.84,44.86,44.77,44.79,370200.0,27.9949,28.0074,27.9512,27.9637,370200.0
2009-07-06 10:15:00,44.79,44.82,44.69,44.69,295200.0,27.9637,27.9824,27.9013,27.9013,295200.0
2009-07-06 10:20:00,44.68,44.7,44.61,44.67,349200.0,27.895,27.9075,27.8513,27.8888,349200.0
2009-07-06 10:25:00,44.67,44.69,44.62,44.67,417900.0,27.8888,27.9013,27.8576,27.8888,417900.0
2009-07-06 10:30:00,44.67,44.69,44.62,44.64,328900.0,27.8888,27.9013,27.8576,27.8701,328900.0
2009-07-06 10:35:00,44.64,44.66,44.58,44.6,355700.0,27.8701,27.8825,27.8326,27.8451,355700.0
2009-07-06 10:40:00,44.59,44.64,44.58,44.62,182900.0,27.8388,27.8701,27.8326,27.8576,182900.0
2009-07-06 10:45:00,44.62,44.68,44.62,44.64,179200.0,27.8576,27.895,27.8576,27.8701,179200.0
2009-07-06 10:50:00,44.64,44.66,44.6,44.63,272900.0,27.8701,27.8825,27.8451,27.8638,272900.0
2009-07-06 10:55:00,44.63,44.73,44.63,44.69,106000.0,27.8638,27.9262,27.8638,27.9013,106000.0
2009-07-06 11:00:00,44.69,44.74,44.68,44.73,110300.0,27.9013,27.9325,27.895,27.9262,110300.0
2009-07-06 11:05:00,44.74,44.76,44.72,44.72,117200.0,27.9325,27.945,27.92,27.92,117200.0
2009-07-06 11:10:00,44.72,44.78,44.69,44.76,124200.0,27.92,27.9575,27.9013,27.945,124200.0
2009-07-06 11:15:00,44.76,44.8,44.76,44.8,44200.0,27.945,27.9699,27.945,27.9699,44200.0
2009-07-06 11:20:00,44.8,44.86,44.79,44.84,129200.0,27.9699,28.0074,27.9637,27.9949,129200.0
2009-07-06 11:25:00,44.85,44.89,44.83,44.89,435500.0,28.0012,28.0261,27.9887,28.0261,435500.0
2009-07-06 11:30:00,44.89,44.9,44.85,44.87,273000.0,28.0261,28.0324,28.0012,28.0136,273000.0
2009-07-06 11:35:00,44.87,44.87,44.83,44.86,217300.0,28.0136,28.0136,27.9887,28.0074,217300.0
2009-07-06 11:40:00,44.85,44.86,44.81,44.82,150400.0,28.0012,28.0074,27.9762,27.9824,150400.0
2009-07-06 11:45:00,44.83,44.94,44.82,44.93,321200.0,27.9887,28.0574,27.9824,28.0511,321200.0
2009-07-06 11:50:00,44.92,44.95,44.89,44.89,102000.0,28.0449,28.0636,28.0261,28.0261,102000.0
2009-07-06 11:55:00,44.88,44.88,44.78,44.8,103500.0,28.0199,28.0199,27.9575,27.9699,103500.0
2009-07-06 12:00:00,44.8,44.86,44.8,44.84,70600.0,27.9699,28.0074,27.9699,27.9949,70600.0
2009-07-06 12:05:00,44.84,44.86,44.83,44.83,23400.0,27.9949,28.0074,27.9887,27.9887,23400.0
2009-07-06 12:10:00,44.84,44.89,44.83,44.87,27800.0,27.9949,28.0261,27.9887,28.0136,27800.0
2009-07-06 12:15:00,44.88,44.9,44.88,44.89,42100.0,28.0199,28.0324,28.0199,28.0261,42100.0
2009-07-06 12:20:00,44.9,44.92,44.87,44.88,48700.0,28.0324,28.0449,28.0136,28.0199,48700.0
2009-07-06 12:25:00,44.88,44.89,44.82,44.83,80100.0,28.0199,28.0261,27.9824,27.9887,80100.0
2009-07-06 12:30:00,44.82,44.84,44.8,44.84,44300.0,27.9824,27.9949,27.9699,27.9949,44300.0
2009-07-06 12:35:00,44.83,44.87,44.83,44.84,27200.0,27.9887,28.0136,27.9887,27.9949,27200.0
2009-07-06 12:40:00,44.84,44.85,44.79,44.8,37500.0,27.9949,28.0012,27.9637,27.9699,37500.0
2009-07-06 12:45:00,44.81,44.81,44.79,44.8,111700.0,27.9762,27.9762,27.9637,27.9699,111700.0
2009-07-06 12:50:00,44.81,44.83,44.79,44.83,39900.0,27.9762,27.9887,27.9637,27.9887,39900.0
2009-07-06 12:55:00,44.82,44.86,44.82,44.83,19000.0,27.9824,28.0074,27.9824,27.9887,19000.0
2009-07-06 13:00:00,44.84,44.87,44.82,44.85,44100.0,27.9949,28.0136,27.9824,28.0012,44100.0
2009-07-06 13:05:00,44.85,44.88,44.83,44.88,89300.0,28.0012,28.0199,27.9887,28.0199,89300.0
2009-07-06 13:10:00,44.87,44.9,44.86,44.9,50200.0,28.0136,28.0324,28.0074,28.0324,50200.0
2009-07-06 13:15:00,44.9,44.99,44.89,44.95,294800.0,28.0324,28.0886,28.0261,28.0636,294800.0
2009-07-06 13:20:00,44.94,45.02,44.94,44.99,169300.0,28.0574,28.1073,28.0574,28.0886,169300.0
2009-07-06 13:25:00,45.0,45.03,45.0,45.0,72400.0,28.0948,28.1135,28.0948,28.0948,72400.0
2009-07-06 13:30:00,45.0,45.01,44.99,44.99,49700.0,28.0948,28.1011,28.0886,28.0886,49700.0
2009-07-06 13:35:00,44.99,45.0,44.96,44.98,73000.0,28.0886,28.0948,28.0698,28.0823,73000.0
2009-07-06 13:40:00,44.98,44.98,44.94,44.94,186400.0,28.0823,28.0823,28.0574,28.0574,186400.0
2009-07-06 13:45:00,44.94,44.95,44.9,44.9,50600.0,28.0574,28.0636,28.0324,28.0324,50600.0
2009-07-06 13:50:00,44.9,44.96,44.9,44.96,23500.0,28.0324,28.0698,28.0324,28.0698,23500.0
2009-07-06 13:55:00,44.96,44.96,44.92,44.95,44900.0,28.0698,28.0698,28.0449,28.0636,44900.0
2009-07-06 14:00:00,44.95,44.97,44.93,44.96,66800.0,28.0636,28.0761,28.0511,28.0698,66800.0
2009-07-06 14:05:00,44.96,45.01,44.96,45.0,82000.0,28.0698,28.1011,28.0698,28.0948,82000.0
2009-07-06 14:10:00,45.0,45.02,44.99,45.0,69700.0,28.0948,28.1073,28.0886,28.0948,69700.0
2009-07-06 14:15:00,45.0,45.05,45.0,45.01,88100.0,28.0948,28.126,28.0948,28.1011,88100.0
2009-07-06 14:20:00,45.0,45.01,44.94,44.94,114100.0,28.0948,28.1011,28.0574,28.0574,114100.0
2009-07-06 14:25:00,44.95,44.99,44.93,44.99,147800.0,28.0636,28.0886,28.0511,28.0886,147800.0
2009-07-06 14:30:00,44.99,45.03,44.97,45.03,205000.0,28.0886,28.1135,28.0761,28.1135,205000.0
2009-07-06 14:35:00,45.03,45.04,45.0,45.0,74000.0,28.1135,28.1198,28.0948,28.0948,74000.0
2009-07-06 14:40:00,44.99,44.99,44.96,44.98,90600.0,28.0886,28.0886,28.0698,28.0823,90600.0
2009-07-06 14:45:00,44.97,45.03,44.97,44.99,81600.0,28.0761,28.1135,28.0761,28.0886,81600.0
2009-07-06 14:50:00,45.0,45.0,44.94,44.98,165000.0,28.0948,28.0948,28.0574,28.0823,165000.0
2009-07-06 14:55:00,44.98,45.02,44.97,44.99,143200.0,28.0823,28.1073,28.0761,28.0886,143200.0
2009-07-06 15:00:00,45.0,45.07,45.0,45.04,161200.0,28.0948,28.1385,28.0948,28.1198,161200.0
2009-07-06 15:05:00,45.03,45.07,45.01,45.06,135500.0,28.1135,28.1385,28.1011,28.1323,135500.0
2009-07-06 15:10:00,45.05,45.06,44.99,45.02,189900.0,28.126,28.1323,28.0886,28.1073,189900.0
2009-07-06 15:15:00,45.02,45.07,45.01,45.04,139400.0,28.1073,28.1385,28.1011,28.1198,139400.0
2009-07-06 15:20:00,45.02,45.07,45.0,45.05,170400.0,28.1073,28.1385,28.0948,28.126,170400.0
2009-07-06 15:25:00,45.05,45.08,45.01,45.03,78700.0,28.126,28.1448,28.1011,28.1135,78700.0
2009-07-06 15:30:00,45.02,45.02,44.92,44.95,452100.0,28.1073,28.1073,28.0449,28.0636,452100.0
2009-07-06 15:35:00,44.94,44.99,44.91,44.98,287000.0,28.0574,28.0886,28.0386,28.0823,287000.0
2009-07-06 15:40:00,44.98,45.06,44.96,45.05,366100.0,28.0823,28.1323,28.0698,28.126,366100.0
2009-07-06 15:45:00,45.05,45.18,45.04,45.12,546200.0,28.126,28.2072,28.1198,28.1697,546200.0
2009-07-06 15:50:00,45.12,45.2,45.12,45.19,595700.0,28.1697,28.2197,28.1697,28.2134,595700.0
2009-07-06 15:55:00,45.19,45.28,45.16,45.26,1757300.0,28.2134,28.2696,28.1947,28.2571,1757300.0
2009-07-07 09:30:00,45.02,45.06,44.93,44.98,548300.0,28.1073,28.1323,28.0511,28.0823,548300.0
2009-07-07 09:35:00,44.97,45.03,44.92,44.96,470800.0,28.0761,28.1135,28.0449,28.0698,470800.0
2009-07-07 09:40:00,44.94,44.95,44.89,44.92,451800.0,28.0574,28.0636,28.0261,28.0449,451800.0
2009-07-07 09:45:00,44.92,44.98,44.9,44.94,246400.0,28.0449,28.0823,28.0324,28.0574,246400.0
2009-07-07 09:50:00,44.95,45.07,44.95,45.05,406400.0,28.0636,28.1385,28.0636,28.126,406400.0
2009-07-07 09:55:00,45.04,45.04,44.94,44.98,302500.0,28.1198,28.1198,28.0574,28.0823,302500.0
2009-07-07 10:00:00,44.98,44.98,44.85,44.89,194700.0,28.0823,28.0823,28.0012,28.0261,194700.0
2009-07-07 10:05:00,44.89,44.89,44.81,44.85,277400.0,28.0261,28.0261,27.9762,28.0012,277400.0
2009-07-07 10:10:00,44.85,44.85,44.75,44.79,521400.0,28.0012,28.0012,27.9387,27.9637,521400.0
2009-07-07 10:15:00,44.79,44.8,44.74,44.78,324600.0,27.9637,27.9699,27.9325,27.9575,324600.0
2009-07-07 10:20:00,44.78,44.85,44.77,44.81,94500.0,27.9575,28.0012,27.9512,27.9762,94500.0
2009-07-07 10:25:00,44.81,44.85,44.79,44.81,230900.0,27.9762,28.0012,27.9637,27.9762,230900.0
2009-07-07 10:30:00,44.79,44.8,44.74,44.76,165400.0,27.9637,27.9699,27.9325,27.945,165400.0
2009-07-07 10:35:00,44.77,44.78,44.68,44.72,229700.0,27.9512,27.9575,27.895,27.92,229700.0
2009-07-07 10:40:00,44.71,44.77,44.71,44.77,129300.0,27.9138,27.9512,27.9138,27.9512,129300.0
2009-07-07 10:45:00,44.77,44.8,44.76,44.77,119900.0,27.9512,27.9699,27.945,27.9512,119900.0
2009-07-07 10:50:00,44.78,44.78,44.74,44.76,337700.0,27.9575,27.9575,27.9325,27.945,337700.0
2009-07-07 10:55:00,44.76,44.79,44.69,44.69,285000.0,27.945,27.9637,27.9013,27.9013,285000.0
2009-07-07 11:00:00,44.69,44.71,44.66,44.7,298000.0,27.9013,27.9138,27.8825,27.9075,298000.0
2009-07-07 11:05:00,44.7,44.78,44.68,44.76,184100.0,27.9075,27.9575,27.895,27.945,184100.0
2009-07-07 11:10:00,44.77,44.79,44.75,44.76,104300.0,27.9512,27.9637,27.9387,27.945,104300.0
2009-07-07 11:15:00,44.75,44.8,44.75,44.77,205800.0,27.9387,27.9699,27.9387,27.9512,205800.0
2009-07-07 11:20:00,44.76,44.78,44.71,44.72,169100.0,27.945,27.9575,27.9138,27.92,169100.0
2009-07-07 11:25:00,44.72,44.73,44.53,44.53,363300.0,27.92,27.9262,27.8014,27.8014,363300.0
2009-07-07 11:30:00,44.54,44.58,44.52,44.58,245000.0,27.8076,27.8326,27.7951,27.8326,245000.0
2009-07-07 11:35:00,44.57,44.6,44.42,44.44,304800.0,27.8264,27.8451,27.7327,27.7452,304800.0
2009-07-07 11:40:00,44.43,44.44,44.39,44.41,252900.0,27.7389,27.7452,27.714,27.7265,252900.0
2009-07-07 11:45:00,44.4,44.45,44.4,44.41,159200.0,27.7202,27.7514,27.7202,27.7265,159200.0
2009-07-07 11:50:00,44.41,44.45,44.41,44.45,205300.0,27.7265,27.7514,27.7265,27.7514,205300.0
2009-07-07 11:55:00,44.45,44.5,44.45,44.49,149700.0,27.7514,27.7826,27.7514,27.7764,149700.0
2009-07-07 12:00:00,44.49,44.51,44.49,44.51,149500.0,27.7764,27.7889,27.7764,27.7889,149500.0
2009-07-07 12:05:00,44.5,44.52,44.44,44.44,271600.0,27.7826,27.7951,27.7452,27.7452,271600.0
2009-07-07 12:10:00,44.46,44.52,44.45,44.48,85500.0,27.7577,27.7951,27.7514,27.7702,85500.0
2009-07-07 12:15:00,44.48,44.54,44.47,44.54,121700.0,27.7702,27.8076,27.7639,27.8076,121700.0
2009-07-07 12:20:00,44.53,44.54,44.46,44.46,194700.0,27.8014,27.8076,27.7577,27.7577,194700.0
2009-07-07 12:25:00,44.46,44.46,44.41,44.45,362100.0,27.7577,27.7577,27.7265,27.7514,362100.0
2009-07-07 12:30:00,44.44,44.44,44.41,44.42,64700.0,27.7452,27.7452,27.7265,27.7327,64700.0
2009-07-07 12:35:00,44.42,44.43,44.37,44.37,113800.0,27.7327,27.7389,27.7015,27.7015,113800.0
2009-07-07 12:40:00,44.37,44.38,44.33,44.38,164100.0,27.7015,27.7077,27.6765,27.7077,164100.0
2009-07-07 12:45:00,44.37,44.43,44.36,44.42,101200.0,27.7015,27.7389,27.6952,27.7327,101200.0
2009-07-07 12:50:00,44.42,44.45,44.41,44.43,84700.0,27.7327,27.7514,27.7265,27.7389,84700.0
2009-07-07 12:55:00,44.42,44.44,44.39,44.43,80300.0,27.7327,27.7452,27.714,27.7389,80300.0
2009-07-07 13:00:00,44.43,44.48,44.43,44.45,179000.0,27.7389,27.7702,27.7389,27.7514,179000.0
2009-07-07 13:05:00,44.45,44.53,44.44,44.53,216800.0,27.7514,27.8014,27.7452,27.8014,216800.0
2009-07-07 13:10:00,44.53,44.56,44.51,44.55,159800.0,27.8014,27.8201,27.7889,27.8139,159800.0
2009-07-07 13:15:00,44.55,44.6,44.54,44.58,149100.0,27.8139,27.8451,27.8076,27.8326,149100.0
2009-07-07 13:20:00,44.58,44.6,44.56,44.56,78400.0,27.8326,27.8451,27.8201,27.8201,78400.0
2009-07-07 13:25:00,44.56,44.59,44.54,44.57,120400.0,27.8201,27.8388,27.8076,27.8264,120400.0
2009-07-07 13:30:00,44.57,44.62,44.57,44.59,135000.0,27.8264,27.8576,27.8264,27.8388,135000.0
2009-07-07 13:35:00,44.58,44.61,44.55,44.59,210600.0,27.8326,27.8513,27.8139,27.8388,210600.0
2009-07-07 13:40:00,44.59,44.62,44.56,44.58,200900.0,27.8388,27.8576,27.8201,27.8326,200900.0
2009-07-07 13:45:00,44.58,44.59,44.53,44.53,140500.0,27.8326,27.8388,27.8014,27.8014,140500.0
2009-07-07 13:50:00,44.54,44.56,44.5,44.5,158900.0,27.8076,27.8201,27.7826,27.7826,158900.0
2009-07-07 13:55:00,44.51,44.55,44.49,44.55,149500.0,27.7889,27.8139,27.7764,27.8139,149500.0
2009-07-07 14:00:00,44.54,44.55,44.53,44.55,64900.0,27.8076,27.8139,27.8014,27.8139,64900.0
2009-07-07 14:05:00,44.54,44.55,44.42,44.43,205900.0,27.8076,27.8139,27.7327,27.7389,205900.0
2009-07-07 14:10:00,44.43,44.51,44.42,44.51,87000.0,27.7389,27.7889,27.7327,27.7889,87000.0
2009-07-07 14:15:00,44.51,44.52,44.42,44.44,127400.0,27.7889,27.7951,27.7327,27.7452,127400.0
2009-07-07 14:20:00,44.43,44.51,44.43,44.51,84800.0,27.7389,27.7889,27.7389,27.7889,84800.0
2009-07-07 14:25:00,44.51,44.52,44.47,44.5,95800.0,27.7889,27.7951,27.7639,27.7826,95800.0
2009-07-07 14:30:00,44.49,44.49,44.42,44.45,104500.0,27.7764,27.7764,27.7327,27.7514,104500.0
2009-07-07 14:35:00,44.45,44.54,44.45,44.52,85000.0,27.7514,27.8076,27.7514,27.7951,85000.0
2009-07-07 14:40:00,44.52,44.54,44.5,44.53,49600.0,27.7951,27.8076,27.7826,27.8014,49600.0
2009-07-07 14:45:00,44.52,44.53,44.42,44.43,101600.0,27.7951,27.8014,27.7327,27.7389,101600.0
2009-07-07 14:50:00,44.43,44.44,44.3,44.36,300400.0,27.7389,27.7452,27.6578,27.6952,300400.0
2009-07-07 14:55:00,44.37,44.37,44.31,44.35,273700.0,27.7015,27.7015,27.664,27.689,273700.0
2009-07-07 15:00:00,44.35,44.35,44.24,44.25,286800.0,27.689,27.689,27.6203,27.6266,286800.0
2009-07-07 15:05:00,44.24,44.26,44.18,44.25,220400.0,27.6203,27.6328,27.5829,27.6266,220400.0
2009-07-07 15:10:00,44.25,44.3,44.22,44.3,255600.0,27.6266,27.6578,27.6078,27.6578,255600.0
2009-07-07 15:15:00,44.3,44.33,44.27,44.31,260400.0,27.6578,27.6765,27.6391,27.664,260400.0
2009-07-07 15:20:00,44.31,44.31,44.22,44.24,179300.0,27.664,27.664,27.6078,27.6203,179300.0
2009-07-07 15:25:00,44.24,44.31,44.22,44.29,194600.0,27.6203,27.664,27.6078,27.6515,194600.0
2009-07-07 15:30:00,44.3,44.32,44.26,44.27,362800.0,27.6578,27.6703,27.6328,27.6391,362800.0
2009-07-07 15:35:00,44.27,44.28,44.22,44.24,438400.0,27.6391,27.6453,27.6078,27.6203,438400.0
2009-07-07 15:40:00,44.24,44.26,44.15,44.18,434200.0,27.6203,27.6328,27.5641,27.5829,434200.0
2009-07-07 15:45:00,44.19,44.22,44.14,44.14,574100.0,27.5891,27.6078,27.5579,27.5579,574100.0
2009-07-07 15:50:00,44.14,44.18,44.11,44.15,652000.0,27.5579,27.5829,27.5392,27.5641,652000.0
2009-07-07 15:55:00,44.15,44.24,44.13,44.2,1420100.0,27.5641,27.6203,27.5516,27.5953,1420100.0
2009-07-08 09:30:00,44.3,44.33,44.2,44.23,315300.0,27.6578,27.6765,27.5953,27.6141,315300.0
2009-07-08 09:35:00,44.22,44.3,44.17,44.17,449200.0,27.6078,27.6578,27.5766,27.5766,449200.0
2009-07-08 09:40:00,44.17,44.31,44.16,44.28,240900.0,27.5766,27.664,27.5704,27.6453,240900.0
2009-07-08 09:45:00,44.28,44.36,44.28,44.33,376800.0,27.6453,27.6952,27.6453,27.6765,376800.0
2009-07-08 09:50:00,44.34,44.39,44.24,44.26,239600.0,27.6828,27.714,27.6203,27.6328,239600.0
2009-07-08 09:55:00,44.26,44.26,44.19,44.21,326100.0,27.6328,27.6328,27.5891,27.6016,326100.0
2009-07-08 10:00:00,44.21,44.39,44.21,44.36,450800.0,27.6016,27.714,27.6016,27.6952,450800.0
2009-07-08 10:05:00,44.36,44.42,44.29,44.33,539100.0,27.6952,27.7327,27.6515,27.6765,539100.0
2009-07-08 10:10:00,44.32,44.37,44.27,44.31,373400.0,27.6703,27.7015,27.6391,27.664,373400.0
2009-07-08 10:15:00,44.3,44.38,44.29,44.37,280500.0,27.6578,27.7077,27.6515,27.7015,280500.0
2009-07-08 10:20:00,44.37,44.4,44.32,44.36,352600.0,27.7015,27.7202,27.6703,27.6952,352600.0
2009-07-08 10:25:00,44.35,44.36,44.29,44.34,223300.0,27.689,27.6952,27.6515,27.6828,223300.0
2009-07-08 10:30:00,44.34,44.34,44.23,44.25,452600.0,27.6828,27.6828,27.6141,27.6266,452600.0
2009-07-08 10:35:00,44.25,44.26,44.15,44.18,346600.0,27.6266,27.6328,27.5641,27.5829,346600.0
2009-07-08 10:40:00,44.19,44.25,44.15,44.25,243100.0,27.5891,27.6266,27.5641,27.6266,243100.0
2009-07-08 10:45:00,44.24,44.29,44.22,44.22,206700.0,27.6203,27.6515,27.6078,27.6078,206700.0
2009-07-08 10:50:00,44.22,44.26,44.17,44.17,235200.0,27.6078,27.6328,27.5766,27.5766,235200.0
2009-07-08 10:55:00,44.17,44.18,44.07,44.07,336900.0,27.5766,27.5829,27.5142,27.5142,336900.0
2009-07-08 11:00:00,44.07,44.07,44.0,44.02,394600.0,27.5142,27.5142,27.4705,27.483,394600.0
2009-07-08 11:05:00,44.02,44.03,43.89,43.92,497700.0,27.483,27.4892,27.4018,27.4205,497700.0
2009-07-08 11:10:00,43.91,43.97,43.89,43.95,383100.0,27.4143,27.4518,27.4018,27.4393,383100.0
2009-07-08 11:15:00,43.96,43.96,43.8,43.84,451000.0,27.4455,27.4455,27.3456,27.3706,451000.0
2009-07-08 11:20:00,43.84,43.86,43.77,43.78,603200.0,27.3706,27.3831,27.3269,27.3331,603200.0
2009-07-08 11:25:00,43.78,43.82,43.77,43.8,323200.0,27.3331,27.3581,27.3269,27.3456,323200.0
2009-07-08 11:30:00,43.81,43.86,43.78,43.82,321400.0,27.3519,27.3831,27.3331,27.3581,321400.0
2009-07-08 11:35:00,43.81,43.85,43.79,43.79,383900.0,27.3519,27.3768,27.3394,27.3394,383900.0
2009-07-08 11:40:00,43.79,43.82,43.78,43.81,347500.0,27.3394,27.3581,27.3331,27.3519,347500.0
2009-07-08 11:45:00,43.81,43.83,43.78,43.79,234300.0,27.3519,27.3643,27.3331,27.3394,234300.0
2009-07-08 11:50:00,43.8,43.8,43.66,43.69,232400.0,27.3456,27.3456,27.2582,27.2769,232400.0
2009-07-08 11:55:00,43.69,43.71,43.62,43.7,168800.0,27.2769,27.2894,27.2332,27.2832,168800.0
2009-07-08 12:00:00,43.7,43.71,43.67,43.69,261200.0,27.2832,27.2894,27.2645,27.2769,261200.0
2009-07-08 12:05:00,43.69,43.77,43.68,43.75,138400.0,27.2769,27.3269,27.2707,27.3144,138400.0
2009-07-08 12:10:00,43.74,43.74,43.67,43.68,128900.0,27.3082,27.3082,27.2645,27.2707,128900.0
2009-07-08 12:15:00,43.67,43.69,43.58,43.6,248500.0,27.2645,27.2769,27.2083,27.2208,248500.0
2009-07-08 12:20:00,43.6,43.63,43.51,43.55,337000.0,27.2208,27.2395,27.1646,27.1895,337000.0
2009-07-08 12:25:00,43.56,43.58,43.49,43.54,541200.0,27.1958,27.2083,27.1521,27.1833,541200.0
2009-07-08 12:30:00,43.55,43.63,43.55,43.62,144500.0,27.1895,27.2395,27.1895,27.2332,144500.0
2009-07-08 12:35:00,43.62,43.63,43.52,43.55,95400.0,27.2332,27.2395,27.1708,27.1895,95400.0
2009-07-08 12:40:00,43.55,43.61,43.51,43.59,326800.0,27.1895,27.227,27.1646,27.2145,326800.0
2009-07-08 12:45:00,43.6,43.64,43.59,43.61,151800.0,27.2208,27.2457,27.2145,27.227,151800.0
2009-07-08 12:50:00,43.61,43.66,43.6,43.64,129700.0,27.227,27.2582,27.2208,27.2457,129700.0
2009-07-08 12:55:00,43.65,43.65,43.57,43.57,194100.0,27.252,27.252,27.202,27.202,194100.0
2009-07-08 13:00:00,43.58,43.7,43.57,43.69,262600.0,27.2083,27.2832,27.202,27.2769,262600.0
2009-07-08 13:05:00,43.68,43.77,43.68,43.74,306400.0,27.2707,27.3269,27.2707,27.3082,306400.0
2009-07-08 13:10:00,43.75,43.76,43.69,43.72,118000.0,27.3144,27.3206,27.2769,27.2957,118000.0
2009-07-08 13:15:00,43.73,43.78,43.7,43.7,216000.0,27.3019,27.3331,27.2832,27.2832,216000.0
2009-07-08 13:20:00,43.69,43.73,43.67,43.7,109600.0,27.2769,27.3019,27.2645,27.2832,109600.0
2009-07-08 13:25:00,43.71,43.8,43.71,43.79,204100.0,27.2894,27.3456,27.2894,27.3394,204100.0
2009-07-08 13:30:00,43.79,43.82,43.78,43.79,250300.0,27.3394,27.3581,27.3331,27.3394,250300.0
2009-07-08 13:35:00,43.78,43.78,43.71,43.73,168600.0,27.3331,27.3331,27.2894,27.3019,168600.0
2009-07-08 13:40:00,43.73,43.77,43.71,43.74,110900.0,27.3019,27.3269,27.2894,27.3082,110900.0
2009-07-08 13:45:00,43.73,43.74,43.69,43.71,106000.0,27.3019,27.3082,27.2769,27.2894,106000.0
2009-07-08 13:50:00,43.71,43.72,43.65,43.69,184800.0,27.2894,27.2957,27.252,27.2769,184800.0
2009-07-08 13:55:00,43.68,43.71,43.68,43.7,81900.0,27.2707,27.2894,27.2707,27.2832,81900.0
2009-07-08 14:00:00,43.69,43.71,43.64,43.68,117600.0,27.2769,27.2894,27.2457,27.2707,117600.0
2009-07-08 14:05:00,43.67,43.67,43.56,43.6,668000.0,27.2645,27.2645,27.1958,27.2208,668000.0
2009-07-08 14:10:00,43.61,43.61,43.54,43.56,247800.0,27.227,27.227,27.1833,27.1958,247800.0
2009-07-08 14:15:00,43.56,43.59,43.53,43.56,135300.0,27.1958,27.2145,27.177,27.1958,135300.0
2009-07-08 14:20:00,43.57,43.64,43.56,43.58,235700.0,27.202,27.2457,27.1958,27.2083,235700.0
2009-07-08 14:25:00,43.59,43.6,43.51,43.55,145400.0,27.2145,27.2208,27.1646,27.1895,145400.0
2009-07-08 14:30:00,43.56,43.59,43.49,43.51,269000.0,27.1958,27.2145,27.1521,27.1646,269000.0
2009-07-08 14:35:00,43.5,43.65,43.5,43.64,238100.0,27.1583,27.252,27.1583,27.2457,238100.0
2009-07-08 14:40:00,43.64,43.67,43.6,43.62,213900.0,27.2457,27.2645,27.2208,27.2332,213900.0
2009-07-08 14:45:00,43.62,43.62,43.58,43.58,89800.0,27.2332,27.2332,27.2083,27.2083,89800.0
2009-07-08 14:50:00,43.59,43.78,43.58,43.74,191900.0,27.2145,27.3331,27.2083,27.3082,191900.0
2009-07-08 14:55:00,43.74,43.78,43.66,43.73,327900.0,27.3082,27.3331,27.2582,27.3019,327900.0
2009-07-08 15:00:00,43.73,43.77,43.67,43.74,220100.0,27.3019,27.3269,27.2645,27.3082,220100.0
2009-07-08 15:05:00,43.75,43.78,43.71,43.73,192900.0,27.3144,27.3331,27.2894,27.3019,192900.0
2009-07-08 15:10:00,43.73,43.75,43.66,43.74,358700.0,27.3019,27.3144,27.2582,27.3082,358700.0
2009-07-08 15:15:00,43.74,43.79,43.69,43.72,215700.0,27.3082,27.3394,27.2769,27.2957,215700.0
2009-07-08 15:20:00,43.73,43.78,43.64,43.68,369400.0,27.3019,27.3331,27.2457,27.2707,369400.0
2009-07-08 15:25:00,43.69,43.69,43.59,43.67,305900.0,27.2769,27.2769,27.2145,27.2645,305900.0
2009-07-08 15:30:00,43.68,43.71,43.66,43.69,110300.0,27.2707,27.2894,27.2582,27.2769,110300.0
2009-07-08 15:35:00,43.7,43.82,43.69,43.79,344800.0,27.2832,27.3581,27.2769,27.3394,344800.0
2009-07-08 15:40:00,43.79,43.93,43.76,43.91,788300.0,27.3394,27.4268,27.3206,27.4143,788300.0
2009-07-08 15:45:00,43.91,44.03,43.91,43.94,649700.0,27.4143,27.4892,27.4143,27.433,649700.0
2009-07-08 15:50:00,43.93,43.95,43.88,43.91,496500.0,27.4268,27.4393,27.3956,27.4143,496500.0
2009-07-08 15:55:00,43.91,44.01,43.91,43.92,1203900.0,27.4143,27.4767,27.4143,27.4205,1203900.0
2009-07-09 09:30:00,44.54,44.59,44.5,44.52,641900.0,27.8076,27.8388,27.7826,27.7951,641900.0
2009-07-09 09:35:00,44.52,44.57,44.46,44.46,428000.0,27.7951,27.8264,27.7577,27.7577,428000.0
2009-07-09 09:40:00,44.46,44.48,44.34,44.37,748800.0,27.7577,27.7702,27.6828,27.7015,748800.0
2009-07-09 09:45:00,44.36,44.39,44.3,44.31,396700.0,27.6952,27.714,27.6578,27.664,396700.0
2009-07-09 09:50:00,44.31,44.42,44.28,44.4,414900.0,27.664,27.7327,27.6453,27.7202,414900.0
2009-07-09 09:55:00,44.39,44.44,44.38,44.39,240700.0,27.714,27.7452,27.7077,27.714,240700.0
2009-07-09 10:00:00,44.4,44.45,44.33,44.43,558600.0,27.7202,27.7514,27.6765,27.7389,558600.0
2009-07-09 10:05:00,44.43,44.55,44.39,44.49,479800.0,27.7389,27.8139,27.714,27.7764,479800.0
2009-07-09 10:10:00,44.49,44.52,44.43,44.47,445400.0,27.7764,27.7951,27.7389,27.7639,445400.0
2009-07-09 10:15:00,44.48,44.53,44.45,44.47,423900.0,27.7702,27.8014,27.7514,27.7639,423900.0
2009-07-09 10:20:00,44.46,44.47,44.38,44.41,405600.0,27.7577,27.7639,27.7077,27.7265,405600.0
2009-07-09 10:25:00,44.41,44.42,44.26,44.29,557100.0,27.7265,27.7327,27.6328,27.6515,557100.0
2009-07-09 10:30:00,44.29,44.32,44.21,44.27,559900.0,27.6515,27.6703,27.6016,27.6391,559900.0
2009-07-09 10:35:00,44.27,44.35,44.27,44.27,254400.0,27.6391,27.689,27.6391,27.6391,254400.0
2009-07-09 10:40:00,44.27,44.4,44.27,44.39,230800.0,27.6391,27.7202,27.6391,27.714,230800.0
2009-07-09 10:45:00,44.38,44.42,44.24,44.26,231100.0,27.7077,27.7327,27.6203,27.6328,231100.0
2009-07-09 10:50:00,44.26,44.36,44.25,44.35,181200.0,27.6328,27.6952,27.6266,27.689,181200.0
2009-07-09 10:55:00,44.36,44.38,44.28,44.35,145100.0,27.6952,27.7077,27.6453,27.689,145100.0
2009-07-09 11:00:00,44.35,44.36,44.25,44.32,161900.0,27.689,27.6952,27.6266,27.6703,161900.0
2009-07-09 11:05:00,44.33,44.33,44.2,44.26,143000.0,27.6765,27.6765,27.5953,27.6328,143000.0
2009-07-09 11:10:00,44.26,44.32,44.24,44.28,267200.0,27.6328,27.6703,27.6203,27.6453,267200.0
2009-07-09 11:15:00,44.28,44.31,44.21,44.28,378800.0,27.6453,27.664,27.6016,27.6453,378800.0
2009-07-09 11:20:00,44.29,44.38,44.28,44.38,311400.0,27.6515,27.7077,27.6453,27.7077,311400.0
2009-07-09 11:25:00,44.37,44.39,44.28,44.3,201800.0,27.7015,27.714,27.6453,27.6578,201800.0
2009-07-09 11:30:00,44.3,44.39,44.25,44.38,310700.0,27.6578,27.714,27.6266,27.7077,310700.0
2009-07-09 11:35:00,44.39,44.44,44.37,44.41,226500.0,27.714,27.7452,27.7015,27.7265,226500.0
2009-07-09 11:40:00,44.41,44.51,44.41,44.51,268300.0,27.7265,27.7889,27.7265,27.7889,268300.0
2009-07-09 11:45:00,44.51,44.61,44.51,44.55,144000.0,27.7889,27.8513,27.7889,27.8139,144000.0
2009-07-09 11:50:00,44.54,44.54,44.5,44.51,57900.0,27.8076,27.8076,27.7826,27.7889,57900.0
2009-07-09 11:55:00,44.52,44.53,44.45,44.47,150800.0,27.7951,27.8014,27.7514,27.7639,150800.0
2009-07-09 12:00:00,44.47,44.49,44.42,44.47,191500.0,27.7639,27.7764,27.7327,27.7639,191500.0
2009-07-09 12:05:00,44.46,44.52,44.45,44.52,74100.0,27.7577,27.7951,27.7514,27.7951,74100.0
2009-07-09 12:10:00,44.52,44.52,44.45,44.46,62900.0,27.7951,27.7951,27.7514,27.7577,62900.0
2009-07-09 12:15:00,44.46,44.54,44.45,44.53,61500.0,27.7577,27.8076,27.7514,27.8014,61500.0
2009-07-09 12:20:00,44.53,44.64,44.52,44.6,111200.0,27.8014,27.8701,27.7951,27.8451,111200.0
2009-07-09 12:25:00,44.61,44.64,44.58,44.63,98400.0,27.8513,27.8701,27.8326,27.8638,98400.0
2009-07-09 12:30:00,44.63,44.64,44.61,44.61,65000.0,27.8638,27.8701,27.8513,27.8513,65000.0
2009-07-09 12:35:00,44.61,44.63,44.57,44.59,112300.0,27.8513,27.8638,27.8264,27.8388,112300.0
2009-07-09 12:40:00,44.6,44.62,44.57,44.58,58800.0,27.8451,27.8576,27.8264,27.8326,58800.0
2009-07-09 12:45:00,44.58,44.62,44.54,44.56,218700.0,27.8326,27.8576,27.8076,27.8201,218700.0
2009-07-09 12:50:00,44.57,44.58,44.51,44.58,105000.0,27.8264,27.8326,27.7889,27.8326,105000.0
2009-07-09 12:55:00,44.59,44.62,44.57,44.62,183100.0,27.8388,27.8576,27.8264,27.8576,183100.0
2009-07-09 13:00:00,44.63,44.63,44.51,44.53,1283500.0,27.8638,27.8638,27.7889,27.8014,1283500.0
2009-07-09 13:05:00,44.53,44.61,44.53,44.58,139100.0,27.8014,27.8513,27.8014,27.8326,139100.0
2009-07-09 13:10:00,44.59,44.7,44.59,44.65,234700.0,27.8388,27.9075,27.8388,27.8763,234700.0
2009-07-09 13:15:00,44.65,44.66,44.6,44.62,117200.0,27.8763,27.8825,27.8451,27.8576,117200.0
2009-07-09 13:20:00,44.61,44.65,44.55,44.57,158100.0,27.8513,27.8763,27.8139,27.8264,158100.0
2009-07-09 13:25:00,44.58,44.64,44.57,44.61,109600.0,27.8326,27.8701,27.8264,27.8513,109600.0
2009-07-09 13:30:00,44.62,44.66,44.52,44.55,502300.0,27.8576,27.8825,27.7951,27.8139,502300.0
2009-07-09 13:35:00,44.54,44.58,44.54,44.55,43000.0,27.8076,27.8326,27.8076,27.8139,43000.0
2009-07-09 13:40:00,44.55,44.6,44.51,44.59,154900.0,27.8139,27.8451,27.7889,27.8388,154900.0
2009-07-09 13:45:00,44.58,44.6,44.53,44.56,81200.0,27.8326,27.8451,27.8014,27.8201,81200.0
2009-07-09 13:50:00,44.56,44.57,44.54,44.55,105900.0,27.8201,27.8264,27.8076,27.8139,105900.0
2009-07-09 13:55:00,44.55,44.59,44.53,44.56,70400.0,27.8139,27.8388,27.8014,27.8201,70400.0
2009-07-09 14:00:00,44.56,44.59,44.54,44.54,155900.0,27.8201,27.8388,27.8076,27.8076,155900.0
2009-07-09 14:05:00,44.55,44.56,44.55,44.56,54000.0,27.8139,27.8201,27.8139,27.8201,54000.0
2009-07-09 14:10:00,44.56,44.68,44.56,44.66,497500.0,27.8201,27.895,27.8201,27.8825,497500.0
2009-07-09 14:15:00,44.66,44.7,44.65,44.67,258400.0,27.8825,27.9075,27.8763,27.8888,258400.0
2009-07-09 14:20:00,44.67,44.68,44.64,44.65,72600.0,27.8888,27.895,27.8701,27.8763,72600.0
2009-07-09 14:25:00,44.65,44.69,44.65,44.66,141600.0,27.8763,27.9013,27.8763,27.8825,141600.0
2009-07-09 14:30:00,44.66,44.69,44.63,44.64,190400.0,27.8825,27.9013,27.8638,27.8701,190400.0
2009-07-09 14:35:00,44.64,44.68,44.64,44.65,40200.0,27.8701,27.895,27.8701,27.8763,40200.0
2009-07-09 14:40:00,44.65,44.68,44.62,44.63,124100.0,27.8763,27.895,27.8576,27.8638,124100.0
2009-07-09 14:45:00,44.62,44.63,44.6,44.6,60400.0,27.8576,27.8638,27.8451,27.8451,60400.0
2009-07-09 14:50:00,44.6,44.68,44.59,44.68,145900.0,27.8451,27.895,27.8388,27.895,145900.0
2009-07-09 14:55:00,44.67,44.67,44.57,44.58,266100.0,27.8888,27.8888,27.8264,27.8326,266100.0
2009-07-09 15:00:00,44.59,44.59,44.53,44.56,160700.0,27.8388,27.8388,27.8014,27.8201,160700.0
2009-07-09 15:05:00,44.57,44.58,44.5,44.53,141800.0,27.8264,27.8326,27.7826,27.8014,141800.0
2009-07-09 15:10:00,44.54,44.57,44.52,44.52,99400.0,27.8076,27.8264,27.7951,27.7951,99400.0
2009-07-09 15:15:00,44.52,44.61,44.51,44.61,331900.0,27.7951,27.8513,27.7889,27.8513,331900.0
2009-07-09 15:20:00,44.61,44.61,44.52,44.52,196500.0,27.8513,27.8513,27.7951,27.7951,196500.0
2009-07-09 15:25:00,44.53,44.53,44.47,44.5,228200.0,27.8014,27.8014,27.7639,27.7826,228200.0
2009-07-09 15:30:00,44.51,44.52,44.44,44.48,309100.0,27.7889,27.7951,27.7452,27.7702,309100.0
2009-07-09 15:35:00,44.49,44.5,44.43,44.47,211800.0,27.7764,27.7826,27.7389,27.7639,211800.0
2009-07-09 15:40:00,44.47,44.53,44.47,44.49,414900.0,27.7639,27.8014,27.7639,27.7764,414900.0
2009-07-09 15:45:00,44.49,44.59,44.46,44.55,238500.0,27.7764,27.8388,27.7577,27.8139,238500.0
2009-07-09 15:50:00,44.54,44.54,44.46,44.48,390700.0,27.8076,27.8076,27.7577,27.7702,390700.0
2009-07-09 15:55:00,44.47,44.57,44.4,44.55,1442200.0,27.7639,27.8264,27.7202,27.8139,1442200.0
2009-07-10 09:30:00,43.88,43.97,43.85,43.89,389200.0,27.3956,27.4518,27.3768,27.4018,389200.0
2009-07-10 09:35:00,43.89,44.01,43.86,43.97,344300.0,27.4018,27.4767,27.3831,27.4518,344300.0
2009-07-10 09:40:00,43.98,44.03,43.85,43.95,415800.0,27.458,27.4892,27.3768,27.4393,415800.0
2009-07-10 09:45:00,43.95,44.12,43.95,44.11,331100.0,27.4393,27.5454,27.4393,27.5392,331100.0
2009-07-10 09:50:00,44.13,44.22,44.13,44.17,402400.0,27.5516,27.6078,27.5516,27.5766,402400.0
2009-07-10 09:55:00,44.17,44.21,43.29,43.97,665900.0,27.5766,27.6016,27.0272,27.4518,665900.0
2009-07-10 10:00:00,43.97,44.07,43.83,43.99,347200.0,27.4518,27.5142,27.3643,27.4642,347200.0
2009-07-10 10:05:00,43.99,45.15,43.29,43.95,194000.0,27.4642,28.1885,27.0272,27.4393,194000.0
2009-07-10 10:10:00,43.96,44.18,43.95,44.17,382300.0,27.4455,27.5829,27.4393,27.5766,382300.0
2009-07-10 10:15:00,44.18,44.21,44.12,44.13,302600.0,27.5829,27.6016,27.5454,27.5516,302600.0
2009-07-10 10:20:00,44.14,44.19,44.11,44.14,141800.0,27.5579,27.5891,27.5392,27.5579,141800.0
2009-07-10 10:25:00,44.14,44.15,44.06,44.14,176600.0,27.5579,27.5641,27.5079,27.5579,176600.0
2009-07-10 10:30:00,44.14,44.16,44.06,44.13,107400.0,27.5579,27.5704,27.5079,27.5516,107400.0
2009-07-10 10:35:00,44.14,44.17,44.05,44.05,200400.0,27.5579,27.5766,27.5017,27.5017,200400.0
2009-07-10 10:40:00,44.05,44.05,43.99,44.01,133700.0,27.5017,27.5017,27.4642,27.4767,133700.0
2009-07-10 10:45:00,44.02,44.11,43.99,44.05,201800.0,27.483,27.5392,27.4642,27.5017,201800.0
2009-07-10 10:50:00,44.04,44.08,43.98,44.02,223300.0,27.4955,27.5204,27.458,27.483,223300.0
2009-07-10 10:55:00,44.03,44.1,44.02,44.07,54900.0,27.4892,27.5329,27.483,27.5142,54900.0
2009-07-10 11:00:00,44.07,44.07,43.95,43.98,117100.0,27.5142,27.5142,27.4393,27.458,117100.0
2009-07-10 11:05:00,43.98,44.02,43.94,44.01,75400.0,27.458,27.483,27.433,27.4767,75400.0
2009-07-10 11:10:00,44.0,44.0,43.85,43.87,516800.0,27.4705,27.4705,27.3768,27.3893,516800.0
2009-07-10 11:15:00,43.87,43.89,43.76,43.78,183000.0,27.3893,27.4018,27.3206,27.3331,183000.0
2009-07-10 11:20:00,43.77,43.79,43.72,43.78,215200.0,27.3269,27.3394,27.2957,27.3331,215200.0
2009-07-10 11:25:00,43.78,43.78,43.66,43.72,398000.0,27.3331,27.3331,27.2582,27.2957,398000.0
2009-07-10 11:30:00,43.72,43.75,43.66,43.73,286200.0,27.2957,27.3144,27.2582,27.3019,286200.0
2009-07-10 11:35:00,43.73,43.73,43.62,43.66,263900.0,27.3019,27.3019,27.2332,27.2582,263900.0
2009-07-10 11:40:00,43.65,43.69,43.63,43.63,66100.0,27.252,27.2769,27.2395,27.2395,66100.0
2009-07-10 11:45:00,43.63,43.75,43.63,43.68,255900.0,27.2395,27.3144,27.2395,27.2707,255900.0
2009-07-10 11:50:00,43.69,43.74,43.69,43.73,201700.0,27.2769,27.3082,27.2769,27.3019,201700.0
2009-07-10 11:55:00,43.73,43.73,43.69,43.71,109200.0,27.3019,27.3019,27.2769,27.2894,109200.0
2009-07-10 12:00:00,43.71,43.75,43.7,43.74,109200.0,27.2894,27.3144,27.2832,27.3082,109200.0
2009-07-10 12:05:00,43.75,43.82,43.74,43.79,159000.0,27.3144,27.3581,27.3082,27.3394,159000.0
2009-07-10 12:10:00,43.78,43.8,43.78,43.8,52000.0,27.3331,27.3456,27.3331,27.3456,52000.0
2009-07-10 12:15:00,43.79,43.84,43.79,43.84,84200.0,27.3394,27.3706,27.3394,27.3706,84200.0
2009-07-10 12:20:00,43.85,43.85,43.78,43.79,70800.0,27.3768,27.3768,27.3331,27.3394,70800.0
2009-07-10 12:25:00,43.79,43.85,43.78,43.83,132600.0,27.3394,27.3768,27.3331,27.3643,132600.0
2009-07-10 12:30:00,43.83,43.83,43.78,43.79,142500.0,27.3643,27.3643,27.3331,27.3394,142500.0
2009-07-10 12:35:00,43.78,43.87,43.78,43.87,113000.0,27.3331,27.3893,27.3331,27.3893,113000.0
2009-07-10 12:40:00,43.87,43.9,43.87,43.9,86300.0,27.3893,27.4081,27.3893,27.4081,86300.0
2009-07-10 12:45:00,43.9,43.97,43.9,43.93,105700.0,27.4081,27.4518,27.4081,27.4268,105700.0
2009-07-10 12:50:00,43.93,43.94,43.89,43.89,137700.0,27.4268,27.433,27.4018,27.4018,137700.0
2009-07-10 12:55:00,43.9,43.91,43.87,43.9,85600.0,27.4081,27.4143,27.3893,27.4081,85600.0
2009-07-10 13:00:00,43.9,43.94,43.9,43.94,67200.0,27.4081,27.433,27.4081,27.433,67200.0
2009-07-10 13:05:00,43.93,43.97,43.93,43.95,74500.0,27.4268,27.4518,27.4268,27.4393,74500.0
2009-07-10 13:10:00,43.95,43.97,43.93,43.97,54500.0,27.4393,27.4518,27.4268,27.4518,54500.0
2009-07-10 13:15:00,43.97,44.02,43.95,44.01,71200.0,27.4518,27.483,27.4393,27.4767,71200.0
2009-07-10 13:20:00,44.01,44.01,43.94,43.95,100100.0,27.4767,27.4767,27.433,27.4393,100100.0
2009-07-10 13:25:00,43.96,43.96,43.9,43.91,84700.0,27.4455,27.4455,27.4081,27.4143,84700.0
2009-07-10 13:30:00,43.91,43.94,43.91,43.93,21300.0,27.4143,27.433,27.4143,27.4268,21300.0
2009-07-10 13:35:00,43.93,43.98,43.92,43.97,50500.0,27.4268,27.458,27.4205,27.4518,50500.0
2009-07-10 13:40:00,43.96,44.08,43.96,44.07,86600.0,27.4455,27.5204,27.4455,27.5142,86600.0
2009-07-10 13:45:00,44.07,44.08,44.02,44.02,55400.0,27.5142,27.5204,27.483,27.483,55400.0
2009-07-10 13:50:00,44.02,44.03,44.02,44.03,40000.0,27.483,27.4892,27.483,27.4892,40000.0
2009-07-10 13:55:00,44.03,44.04,44.0,44.02,71600.0,27.4892,27.4955,27.4705,27.483,71600.0
2009-07-10 14:00:00,44.03,44.04,43.96,43.98,45800.0,27.4892,27.4955,27.4455,27.458,45800.0
2009-07-10 14:05:00,43.98,43.99,43.95,43.95,78900.0,27.458,27.4642,27.4393,27.4393,78900.0
2009-07-10 14:10:00,43.96,43.96,43.89,43.92,64500.0,27.4455,27.4455,27.4018,27.4205,64500.0
2009-07-10 14:15:00,43.93,43.97,43.91,43.96,55700.0,27.4268,27.4518,27.4143,27.4455,55700.0
2009-07-10 14:20:00,43.97,43.97,43.88,43.88,103600.0,27.4518,27.4518,27.3956,27.3956,103600.0
2009-07-10 14:25:00,43.88,43.92,43.87,43.92,116200.0,27.3956,27.4205,27.3893,27.4205,116200.0
2009-07-10 14:30:00,43.93,43.96,43.89,43.9,132300.0,27.4268,27.4455,27.4018,27.4081,132300.0
2009-07-10 14:35:00,43.9,43.95,43.9,43.93,118000.0,27.4081,27.4393,27.4081,27.4268,118000.0
2009-07-10 14:40:00,43.93,43.96,43.91,43.93,113200.0,27.4268,27.4455,27.4143,27.4268,113200.0
2009-07-10 14:45:00,43.93,43.96,43.91,43.96,153100.0,27.4268,27.4455,27.4143,27.4455,153100.0
2009-07-10 14:50:00,43.97,43.99,43.89,43.91,362300.0,27.4518,27.4642,27.4018,27.4143,362300.0
2009-07-10 14:55:00,43.91,43.96,43.89,43.91,142600.0,27.4143,27.4455,27.4018,27.4143,142600.0
2009-07-10 15:00:00,43.91,43.94,43.88,43.92,240900.0,27.4143,27.433,27.3956,27.4205,240900.0
2009-07-10 15:05:00,43.92,43.96,43.89,43.89,148600.0,27.4205,27.4455,27.4018,27.4018,148600.0
2009-07-10 15:10:00,43.88,43.93,43.88,43.93,99500.0,27.3956,27.4268,27.3956,27.4268,99500.0
2009-07-10 15:15:00,43.93,44.01,43.93,44.0,149600.0,27.4268,27.4767,27.4268,27.4705,149600.0
2009-07-10 15:20:00,44.0,44.01,43.91,43.93,143700.0,27.4705,27.4767,27.4143,27.4268,143700.0
2009-07-10 15:25:00,43.94,43.96,43.9,43.93,374200.0,27.433,27.4455,27.4081,27.4268,374200.0
2009-07-10 15:30:00,43.93,43.96,43.92,43.94,227700.0,27.4268,27.4455,27.4205,27.433,227700.0
2009-07-10 15:35:00,43.94,44.0,43.92,43.97,189000.0,27.433,27.4705,27.4205,27.4518,189000.0
2009-07-10 15:40:00,43.97,44.0,43.93,43.98,461700.0,27.4518,27.4705,27.4268,27.458,461700.0
2009-07-10 15:45:00,43.99,44.11,43.98,44.09,468100.0,27.4642,27.5392,27.458,27.5267,468100.0
2009-07-10 15:50:00,44.1,44.1,44.01,44.02,625800.0,27.5329,27.5329,27.4767,27.483,625800.0
2009-07-10 15:55:00,44.02,44.08,44.02,44.03,760600.0,27.483,27.5204,27.483,27.4892,760600.0
2009-07-13 09:30:00,44.12,44.2,44.11,44.19,451600.0,27.5454,27.5953,27.5392,27.5891,451600.0
2009-07-13 09:35:00,44.2,44.31,44.15,44.19,496500.0,27.5953,27.664,27.5641,27.5891,496500.0
2009-07-13 09:40:00,44.18,44.18,44.08,44.15,300400.0,27.5829,27.5829,27.5204,27.5641,300400.0
2009-07-13 09:45:00,44.14,44.18,44.08,44.12,349500.0,27.5579,27.5829,27.5204,27.5454,349500.0
2009-07-13 09:50:00,44.12,44.12,43.97,43.99,303900.0,27.5454,27.5454,27.4518,27.4642,303900.0
2009-07-13 09:55:00,43.99,44.02,43.96,43.99,288700.0,27.4642,27.483,27.4455,27.4642,288700.0
2009-07-13 10:00:00,43.99,44.01,43.84,43.88,953500.0,27.4642,27.4767,27.3706,27.3956,953500.0
2009-07-13 10:05:00,43.88,43.92,43.83,43.85,181900.0,27.3956,27.4205,27.3643,27.3768,181900.0
2009-07-13 10:10:00,43.85,43.9,43.82,43.89,135900.0,27.3768,27.4081,27.3581,27.4018,135900.0
2009-07-13 10:15:00,43.89,43.98,43.87,43.97,325000.0,27.4018,27.458,27.3893,27.4518,325000.0
2009-07-13 10:20:00,43.96,44.01,43.94,44.01,148100.0,27.4455,27.4767,27.433,27.4767,148100.0
2009-07-13 10:25:00,44.01,44.1,44.0,44.09,156600.0,27.4767,27.5329,27.4705,27.5267,156600.0
2009-07-13 10:30:00,44.1,44.26,44.1,44.2,235400.0,27.5329,27.6328,27.5329,27.5953,235400.0
2009-07-13 10:35:00,44.2,44.31,44.16,44.24,151900.0,27.5953,27.664,27.5704,27.6203,151900.0
2009-07-13 10:40:00,44.24,44.33,44.22,44.22,569800.0,27.6203,27.6765,27.6078,27.6078,569800.0
2009-07-13 10:45:00,44.23,44.29,44.21,44.26,173200.0,27.6141,27.6515,27.6016,27.6328,173200.0
2009-07-13 10:50:00,44.27,44.28,44.2,44.27,124100.0,27.6391,27.6453,27.5953,27.6391,124100.0
2009-07-13 10:55:00,44.26,44.42,44.25,44.42,272100.0,27.6328,27.7327,27.6266,27.7327,272100.0
2009-07-13 11:00:00,44.42,44.47,44.38,44.38,516100.0,27.7327,27.7639,27.7077,27.7077,516100.0
2009-07-13 11:05:00,44.38,44.42,44.32,44.32,623100.0,27.7077,27.7327,27.6703,27.6703,623100.0
2009-07-13 11:10:00,44.32,44.39,44.31,44.35,120900.0,27.6703,27.714,27.664,27.689,120900.0
2009-07-13 11:15:00,44.34,44.36,44.3,44.35,92300.0,27.6828,27.6952,27.6578,27.689,92300.0
2009-07-13 11:20:00,44.34,44.44,44.34,44.42,175300.0,27.6828,27.7452,27.6828,27.7327,175300.0
2009-07-13 11:25:00,44.41,44.43,44.36,44.43,88100.0,27.7265,27.7389,27.6952,27.7389,88100.0
2009-07-13 11:30:00,44.42,44.62,44.42,44.57,692500.0,27.7327,27.8576,27.7327,27.8264,692500.0
2009-07-13 11:35:00,44.56,44.69,44.56,44.64,477700.0,27.8201,27.9013,27.8201,27.8701,477700.0
2009-07-13 11:40:00,44.65,44.67,44.6,44.67,187000.0,27.8763,27.8888,27.8451,27.8888,187000.0
2009-07-13 11:45:00,44.68,44.78,44.65,44.65,397700.0,27.895,27.9575,27.8763,27.8763,397700.0
2009-07-13 11:50:00,44.66,44.71,44.64,44.65,131400.0,27.8825,27.9138,27.8701,27.8763,131400.0
2009-07-13 11:55:00,44.66,44.67,44.64,44.65,87600.0,27.8825,27.8888,27.8701,27.8763,87600.0
2009-07-13 12:00:00,44.66,44.71,44.63,44.64,128900.0,27.8825,27.9138,27.8638,27.8701,128900.0
2009-07-13 12:05:00,44.64,44.66,44.59,44.61,102400.0,27.8701,27.8825,27.8388,27.8513,102400.0
2009-07-13 12:10:00,44.61,44.63,44.59,44.62,69300.0,27.8513,27.8638,27.8388,27.8576,69300.0
2009-07-13 12:15:00,44.63,44.65,44.62,44.64,74600.0,27.8638,27.8763,27.8576,27.8701,74600.0
2009-07-13 12:20:00,44.63,44.64,44.58,44.62,64300.0,27.8638,27.8701,27.8326,27.8576,64300.0
2009-07-13 12:25:00,44.62,44.67,44.61,44.66,72800.0,27.8576,27.8888,27.8513,27.8825,72800.0
2009-07-13 12:30:00,44.67,44.69,44.61,44.62,71100.0,27.8888,27.9013,27.8513,27.8576,71100.0
2009-07-13 12:35:00,44.62,44.65,44.59,44.65,55100.0,27.8576,27.8763,27.8388,27.8763,55100.0
2009-07-13 12:40:00,44.65,44.68,44.64,44.68,61200.0,27.8763,27.895,27.8701,27.895,61200.0
2009-07-13 12:45:00,44.68,44.7,44.63,44.67,92100.0,27.895,27.9075,27.8638,27.8888,92100.0
2009-07-13 12:50:00,44.66,44.67,44.61,44.62,110800.0,27.8825,27.8888,27.8513,27.8576,110800.0
2009-07-13 12:55:00,44.62,44.65,44.6,44.6,59500.0,27.8576,27.8763,27.8451,27.8451,59500.0
2009-07-13 13:00:00,44.6,44.66,44.6,44.64,287700.0,27.8451,27.8825,27.8451,27.8701,287700.0
2009-07-13 13:05:00,44.64,44.7,44.63,44.69,259200.0,27.8701,27.9075,27.8638,27.9013,259200.0
2009-07-13 13:10:00,44.69,44.71,44.65,44.7,369800.0,27.9013,27.9138,27.8763,27.9075,369800.0
2009-07-13 13:15:00,44.7,44.76,44.69,44.72,138200.0,27.9075,27.945,27.9013,27.92,138200.0
2009-07-13 13:20:00,44.72,44.79,44.72,44.77,227500.0,27.92,27.9637,27.92,27.9512,227500.0
2009-07-13 13:25:00,44.76,44.77,44.71,44.75,294200.0,27.945,27.9512,27.9138,27.9387,294200.0
2009-07-13 13:30:00,44.75,44.76,44.7,44.71,50800.0,27.9387,27.945,27.9075,27.9138,50800.0
2009-07-13 13:35:00,44.72,44.74,44.69,44.7,83700.0,27.92,27.9325,27.9013,27.9075,83700.0
2009-07-13 13:40:00,44.7,44.71,44.67,44.67,23000.0,27.9075,27.9138,27.8888,27.8888,23000.0
2009-07-13 13:45:00,44.68,44.71,44.66,44.67,48400.0,27.895,27.9138,27.8825,27.8888,48400.0
2009-07-13 13:50:00,44.66,44.71,44.66,44.71,69200.0,27.8825,27.9138,27.8825,27.9138,69200.0
2009-07-13 13:55:00,44.7,44.72,44.65,44.66,163500.0,27.9075,27.92,27.8763,27.8825,163500.0
2009-07-13 14:00:00,44.66,44.69,44.63,44.69,71400.0,27.8825,27.9013,27.8638,27.9013,71400.0
2009-07-13 14:05:00,44.69,44.72,44.65,44.67,133900.0,27.9013,27.92,27.8763,27.8888,133900.0
2009-07-13 14:10:00,44.67,44.73,44.67,44.7,148500.0,27.8888,27.9262,27.8888,27.9075,148500.0
2009-07-13 14:15:00,44.7,44.74,44.7,44.72,106000.0,27.9075,27.9325,27.9075,27.92,106000.0
2009-07-13 14:20:00,44.71,44.83,44.71,44.79,85200.0,27.9138,27.9887,27.9138,27.9637,85200.0
2009-07-13 14:25:00,44.79,44.79,44.75,44.78,59500.0,27.9637,27.9637,27.9387,27.9575,59500.0
2009-07-13 14:30:00,44.78,44.79,44.73,44.75,90400.0,27.9575,27.9637,27.9262,27.9387,90400.0
2009-07-13 14:35:00,44.75,44.78,44.72,44.72,82800.0,27.9387,27.9575,27.92,27.92,82800.0
2009-07-13 14:40:00,44.73,44.73,44.69,44.7,255200.0,27.9262,27.9262,27.9013,27.9075,255200.0
2009-07-13 14:45:00,44.71,44.72,44.67,44.72,184900.0,27.9138,27.92,27.8888,27.92,184900.0
2009-07-13 14:50:00,44.71,44.78,44.69,44.7,110100.0,27.9138,27.9575,27.9013,27.9075,110100.0
2009-07-13 14:55:00,44.7,44.76,44.68,44.73,166100.0,27.9075,27.945,27.895,27.9262,166100.0
2009-07-13 15:00:00,44.72,44.77,44.71,44.73,170000.0,27.92,27.9512,27.9138,27.9262,170000.0
2009-07-13 15:05:00,44.73,44.79,44.73,44.74,199800.0,27.9262,27.9637,27.9262,27.9325,199800.0
2009-07-13 15:10:00,44.74,44.81,44.74,44.76,105800.0,27.9325,27.9762,27.9325,27.945,105800.0
2009-07-13 15:15:00,44.77,44.78,44.71,44.76,107700.0,27.9512,27.9575,27.9138,27.945,107700.0
2009-07-13 15:20:00,44.77,44.77,44.72,44.74,143900.0,27.9512,27.9512,27.92,27.9325,143900.0
2009-07-13 15:25:00,44.74,44.78,44.73,44.75,489700.0,27.9325,27.9575,27.9262,27.9387,489700.0
2009-07-13 15:30:00,44.74,44.84,44.73,44.8,303600.0,27.9325,27.9949,27.9262,27.9699,303600.0
2009-07-13 15:35:00,44.8,44.84,44.76,44.82,274800.0,27.9699,27.9949,27.945,27.9824,274800.0
2009-07-13 15:40:00,44.82,44.93,44.81,44.89,467400.0,27.9824,28.0511,27.9762,28.0261,467400.0
2009-07-13 15:45:00,44.89,44.89,44.79,44.79,371200.0,28.0261,28.0261,27.9637,27.9637,371200.0
2009-07-13 15:50:00,44.79,44.83,44.76,44.81,516300.0,27.9637,27.9887,27.945,27.9762,516300.0
2009-07-13 15:55:00,44.81,44.83,44.72,44.82,1074800.0,27.9762,27.9887,27.92,27.9824,1074800.0
2009-07-14 09:30:00,45.06,45.11,44.95,45.1,373700.0,28.1323,28.1635,28.0636,28.1572,373700.0
2009-07-14 09:35:00,45.1,45.19,45.0,45.07,801400.0,28.1572,28.2134,28.0948,28.1385,801400.0
2009-07-14 09:40:00,45.08,45.13,44.94,44.94,352900.0,28.1448,28.176,28.0574,28.0574,352900.0
2009-07-14 09:45:00,44.94,44.98,44.89,44.94,615500.0,28.0574,28.0823,28.0261,28.0574,615500.0
2009-07-14 09:50:00,44.95,45.03,44.87,44.93,344500.0,28.0636,28.1135,28.0136,28.0511,344500.0
2009-07-14 09:55:00,44.92,44.97,44.86,44.89,273200.0,28.0449,28.0761,28.0074,28.0261,273200.0
2009-07-14 10:00:00,44.9,45.03,44.88,44.96,274300.0,28.0324,28.1135,28.0199,28.0698,274300.0
2009-07-14 10:05:00,44.96,45.09,44.92,45.01,276900.0,28.0698,28.151,28.0449,28.1011,276900.0
2009-07-14 10:10:00,45.01,45.05,44.95,44.96,357400.0,28.1011,28.126,28.0636,28.0698,357400.0
2009-07-14 10:15:00,44.96,45.02,44.92,44.96,118100.0,28.0698,28.1073,28.0449,28.0698,118100.0
2009-07-14 10:20:00,44.96,44.96,44.87,44.96,133500.0,28.0698,28.0698,28.0136,28.0698,133500.0
2009-07-14 10:25:00,44.96,44.99,44.91,44.97,145000.0,28.0698,28.0886,28.0386,28.0761,145000.0
2009-07-14 10:30:00,44.98,44.98,44.87,44.87,163800.0,28.0823,28.0823,28.0136,28.0136,163800.0
2009-07-14 10:35:00,44.88,44.88,44.77,44.77,330500.0,28.0199,28.0199,27.9512,27.9512,330500.0
2009-07-14 10:40:00,44.77,44.81,44.7,44.71,360900.0,27.9512,27.9762,27.9075,27.9138,360900.0
2009-07-14 10:45:00,44.7,44.71,44.63,44.68,177200.0,27.9075,27.9138,27.8638,27.895,177200.0
2009-07-14 10:50:00,44.69,44.75,44.69,44.73,137100.0,27.9013,27.9387,27.9013,27.9262,137100.0
2009-07-14 10:55:00,44.73,44.76,44.69,44.73,182000.0,27.9262,27.945,27.9013,27.9262,182000.0
2009-07-14 11:00:00,44.73,44.76,44.7,44.76,93900.0,27.9262,27.945,27.9075,27.945,93900.0
2009-07-14 11:05:00,44.76,44.82,44.76,44.78,136700.0,27.945,27.9824,27.945,27.9575,136700.0
2009-07-14 11:10:00,44.79,44.84,44.79,44.84,71300.0,27.9637,27.9949,27.9637,27.9949,71300.0
2009-07-14 11:15:00,44.84,44.92,44.84,44.89,89400.0,27.9949,28.0449,27.9949,28.0261,89400.0
2009-07-14 11:20:00,44.9,44.93,44.88,44.9,57200.0,28.0324,28.0511,28.0199,28.0324,57200.0
2009-07-14 11:25:00,44.9,44.97,44.88,44.96,125200.0,28.0324,28.0761,28.0199,28.0698,125200.0
2009-07-14 11:30:00,44.96,45.0,44.9,45.0,210400.0,28.0698,28.0948,28.0324,28.0948,210400.0
2009-07-14 11:35:00,45.0,45.09,45.0,45.06,173100.0,28.0948,28.151,28.0948,28.1323,173100.0
2009-07-14 11:40:00,45.06,45.08,45.02,45.04,164400.0,28.1323,28.1448,28.1073,28.1198,164400.0
2009-07-14 11:45:00,45.04,45.14,45.03,45.12,395400.0,28.1198,28.1822,28.1135,28.1697,395400.0
2009-07-14 11:50:00,45.11,45.17,45.11,45.16,147600.0,28.1635,28.2009,28.1635,28.1947,147600.0
2009-07-14 11:55:00,45.17,45.19,45.12,45.13,93300.0,28.2009,28.2134,28.1697,28.176,93300.0
2009-07-14 12:00:00,45.14,45.14,45.1,45.11,76400.0,28.1822,28.1822,28.1572,28.1635,76400.0
2009-07-14 12:05:00,45.11,45.17,45.11,45.14,45800.0,28.1635,28.2009,28.1635,28.1822,45800.0
2009-07-14 12:10:00,45.14,45.15,45.1,45.11,53500.0,28.1822,28.1885,28.1572,28.1635,53500.0
2009-07-14 12:15:00,45.11,45.11,45.05,45.06,43900.0,28.1635,28.1635,28.126,28.1323,43900.0
2009-07-14 12:20:00,45.06,45.06,44.95,44.97,89000.0,28.1323,28.1323,28.0636,28.0761,89000.0
2009-07-14 12:25:00,44.97,45.0,44.95,44.98,99900.0,28.0761,28.0948,28.0636,28.0823,99900.0
2009-07-14 12:30:00,44.98,45.02,44.96,44.97,77800.0,28.0823,28.1073,28.0698,28.0761,77800.0
2009-07-14 12:35:00,44.96,44.99,44.93,44.99,95900.0,28.0698,28.0886,28.0511,28.0886,95900.0
2009-07-14 12:40:00,44.99,45.01,44.93,44.96,53100.0,28.0886,28.1011,28.0511,28.0698,53100.0
2009-07-14 12:45:00,44.96,45.04,44.95,44.99,180600.0,28.0698,28.1198,28.0636,28.0886,180600.0
2009-07-14 12:50:00,45.0,45.03,44.97,44.99,289600.0,28.0948,28.1135,28.0761,28.0886,289600.0
2009-07-14 12:55:00,44.99,45.02,44.99,45.01,95000.0,28.0886,28.1073,28.0886,28.1011,95000.0
2009-07-14 13:00:00,45.01,45.06,45.01,45.06,59100.0,28.1011,28.1323,28.1011,28.1323,59100.0
2009-07-14 13:05:00,45.06,45.08,45.0,45.02,126400.0,28.1323,28.1448,28.0948,28.1073,126400.0
2009-07-14 13:10:00,45.02,45.05,44.99,45.01,142700.0,28.1073,28.126,28.0886,28.1011,142700.0
2009-07-14 13:15:00,45.01,45.02,44.95,44.95,80200.0,28.1011,28.1073,28.0636,28.0636,80200.0
2009-07-14 13:20:00,44.96,44.98,44.92,44.93,76100.0,28.0698,28.0823,28.0449,28.0511,76100.0
2009-07-14 13:25:00,44.94,44.97,44.94,44.95,44800.0,28.0574,28.0761,28.0574,28.0636,44800.0
2009-07-14 13:30:00,44.95,44.97,44.93,44.94,31200.0,28.0636,28.0761,28.0511,28.0574,31200.0
2009-07-14 13:35:00,44.93,44.99,44.93,44.95,107500.0,28.0511,28.0886,28.0511,28.0636,107500.0
2009-07-14 13:40:00,44.95,45.0,44.95,45.0,63600.0,28.0636,28.0948,28.0636,28.0948,63600.0
2009-07-14 13:45:00,45.0,45.01,44.98,44.98,55000.0,28.0948,28.1011,28.0823,28.0823,55000.0
2009-07-14 13:50:00,44.99,45.01,44.93,44.94,85700.0,28.0886,28.1011,28.0511,28.0574,85700.0
2009-07-14 13:55:00,44.95,44.95,44.91,44.92,40800.0,28.0636,28.0636,28.0386,28.0449,40800.0
2009-07-14 14:00:00,44.93,44.93,44.82,44.83,140300.0,28.0511,28.0511,27.9824,27.9887,140300.0
2009-07-14 14:05:00,44.83,44.89,44.82,44.89,56300.0,27.9887,28.0261,27.9824,28.0261,56300.0
2009-07-14 14:10:00,44.88,44.93,44.86,44.89,147800.0,28.0199,28.0511,28.0074,28.0261,147800.0
2009-07-14 14:15:00,44.9,44.95,44.9,44.92,111000.0,28.0324,28.0636,28.0324,28.0449,111000.0
2009-07-14 14:20:00,44.91,44.96,44.9,44.91,59600.0,28.0386,28.0698,28.0324,28.0386,59600.0
2009-07-14 14:25:00,44.92,44.93,44.87,44.88,129800.0,28.0449,28.0511,28.0136,28.0199,129800.0
2009-07-14 14:30:00,44.87,44.92,44.84,44.91,117100.0,28.0136,28.0449,27.9949,28.0386,117100.0
2009-07-14 14:35:00,44.92,44.98,44.91,44.96,95400.0,28.0449,28.0823,28.0386,28.0698,95400.0
2009-07-14 14:40:00,44.97,45.01,44.96,45.0,179100.0,28.0761,28.1011,28.0698,28.0948,179100.0
2009-07-14 14:45:00,45.01,45.03,44.96,44.97,209500.0,28.1011,28.1135,28.0698,28.0761,209500.0
2009-07-14 14:50:00,44.98,45.0,44.95,44.98,151800.0,28.0823,28.0948,28.0636,28.0823,151800.0
2009-07-14 14:55:00,44.98,45.0,44.93,44.99,220200.0,28.0823,28.0948,28.0511,28.0886,220200.0
2009-07-14 15:00:00,44.99,45.0,44.95,44.98,224900.0,28.0886,28.0948,28.0636,28.0823,224900.0
2009-07-14 15:05:00,44.98,44.99,44.94,44.96,189300.0,28.0823,28.0886,28.0574,28.0698,189300.0
2009-07-14 15:10:00,44.97,45.02,44.96,45.0,229500.0,28.0761,28.1073,28.0698,28.0948,229500.0
2009-07-14 15:15:00,45.0,45.01,44.96,44.99,103600.0,28.0948,28.1011,28.0698,28.0886,103600.0
2009-07-14 15:20:00,44.98,45.0,44.95,44.97,72600.0,28.0823,28.0948,28.0636,28.0761,72600.0
2009-07-14 15:25:00,44.96,45.01,44.96,44.98,160700.0,28.0698,28.1011,28.0698,28.0823,160700.0
2009-07-14 15:30:00,44.98,45.01,44.97,44.97,118100.0,28.0823,28.1011,28.0761,28.0761,118100.0
2009-07-14 15:35:00,44.97,45.02,44.97,45.01,164800.0,28.0761,28.1073,28.0761,28.1011,164800.0
2009-07-14 15:40:00,45.0,45.05,44.93,45.03,251200.0,28.0948,28.126,28.0511,28.1135,251200.0
2009-07-14 15:45:00,45.03,45.04,44.98,44.99,151400.0,28.1135,28.1198,28.0823,28.0886,151400.0
2009-07-14 15:50:00,45.0,45.06,44.98,45.04,460400.0,28.0948,28.1323,28.0823,28.1198,460400.0
2009-07-14 15:55:00,45.05,45.06,45.0,45.03,744800.0,28.126,28.1323,28.0948,28.1135,744800.0
2009-07-15 09:30:00,46.01,46.07,45.96,45.99,594000.0,28.7254,28.7628,28.6942,28.7129,594000.0
2009-07-15 09:35:00,45.99,46.02,45.94,46.01,600300.0,28.7129,28.7316,28.6817,28.7254,600300.0
2009-07-15 09:40:00,46.01,46.12,46.0,46.12,430100.0,28.7254,28.7941,28.7191,28.7941,430100.0
2009-07-15 09:45:00,46.12,46.13,46.05,46.07,199800.0,28.7941,28.8003,28.7504,28.7628,199800.0
2009-07-15 09:50:00,46.08,46.09,45.99,46.03,410200.0,28.7691,28.7753,28.7129,28.7379,410200.0
2009-07-15 09:55:00,46.03,46.13,46.03,46.09,354600.0,28.7379,28.8003,28.7379,28.7753,354600.0
2009-07-15 10:00:00,46.09,46.17,46.08,46.1,337500.0,28.7753,28.8253,28.7691,28.7816,337500.0
2009-07-15 10:05:00,46.1,46.18,46.09,46.17,147500.0,28.7816,28.8315,28.7753,28.8253,147500.0
2009-07-15 10:10:00,46.18,46.19,46.12,46.14,148300.0,28.8315,28.8378,28.7941,28.8065,148300.0
2009-07-15 10:15:00,46.14,46.17,46.12,46.17,105400.0,28.8065,28.8253,28.7941,28.8253,105400.0
2009-07-15 10:20:00,46.17,46.22,46.16,46.21,171400.0,28.8253,28.8565,28.819,28.8503,171400.0
2009-07-15 10:25:00,46.22,46.27,46.2,46.26,146200.0,28.8565,28.8877,28.844,28.8815,146200.0
2009-07-15 10:30:00,46.26,46.31,46.07,46.27,508200.0,28.8815,28.9127,28.7628,28.8877,508200.0
2009-07-15 10:35:00,46.28,46.33,46.27,46.3,120800.0,28.894,28.9252,28.8877,28.9064,120800.0
2009-07-15 10:40:00,46.29,46.29,46.23,46.24,220600.0,28.9002,28.9002,28.8627,28.869,220600.0
2009-07-15 10:45:00,46.24,46.27,46.19,46.21,221900.0,28.869,28.8877,28.8378,28.8503,221900.0
2009-07-15 10:50:00,46.21,46.24,46.14,46.18,193000.0,28.8503,28.869,28.8065,28.8315,193000.0
2009-07-15 10:55:00,46.18,46.19,46.14,46.18,117400.0,28.8315,28.8378,28.8065,28.8315,117400.0
2009-07-15 11:00:00,46.19,46.24,46.19,46.22,168200.0,28.8378,28.869,28.8378,28.8565,168200.0
2009-07-15 11:05:00,46.23,46.23,46.17,46.22,163200.0,28.8627,28.8627,28.8253,28.8565,163200.0
2009-07-15 11:10:00,46.23,46.26,46.22,46.25,69400.0,28.8627,28.8815,28.8565,28.8752,69400.0
2009-07-15 11:15:00,46.25,46.33,46.24,46.29,351000.0,28.8752,28.9252,28.869,28.9002,351000.0
2009-07-15 11:20:00,46.3,46.36,46.29,46.33,259100.0,28.9064,28.9439,28.9002,28.9252,259100.0
2009-07-15 11:25:00,46.33,46.38,46.3,46.36,380100.0,28.9252,28.9564,28.9064,28.9439,380100.0
2009-07-15 11:30:00,46.35,46.46,46.34,46.45,445300.0,28.9377,29.0063,28.9314,29.0001,445300.0
2009-07-15 11:35:00,46.45,46.48,46.41,46.43,275300.0,29.0001,29.0188,28.9751,28.9876,275300.0
2009-07-15 11:40:00,46.43,46.45,46.34,46.34,213400.0,28.9876,29.0001,28.9314,28.9314,213400.0
2009-07-15 11:45:00,46.35,46.37,46.33,46.35,105700.0,28.9377,28.9501,28.9252,28.9377,105700.0
2009-07-15 11:50:00,46.35,46.38,46.35,46.38,107100.0,28.9377,28.9564,28.9377,28.9564,107100.0
2009-07-15 11:55:00,46.38,46.39,46.34,46.35,242900.0,28.9564,28.9626,28.9314,28.9377,242900.0
2009-07-15 12:00:00,46.34,46.36,46.3,46.32,138000.0,28.9314,28.9439,28.9064,28.9189,138000.0
2009-07-15 12:05:00,46.32,46.32,46.31,46.32,75800.0,28.9189,28.9189,28.9127,28.9189,75800.0
2009-07-15 12:10:00,46.33,46.34,46.29,46.29,103600.0,28.9252,28.9314,28.9002,28.9002,103600.0
2009-07-15 12:15:00,46.29,46.36,46.29,46.32,100200.0,28.9002,28.9439,28.9002,28.9189,100200.0
2009-07-15 12:20:00,46.32,46.34,46.29,46.32,58600.0,28.9189,28.9314,28.9002,28.9189,58600.0
2009-07-15 12:25:00,46.33,46.34,46.29,46.31,210000.0,28.9252,28.9314,28.9002,28.9127,210000.0
2009-07-15 12:30:00,46.3,46.33,46.28,46.32,83700.0,28.9064,28.9252,28.894,28.9189,83700.0
2009-07-15 12:35:00,46.32,46.37,46.31,46.33,96900.0,28.9189,28.9501,28.9127,28.9252,96900.0
2009-07-15 12:40:00,46.33,46.34,46.31,46.32,51700.0,28.9252,28.9314,28.9127,28.9189,51700.0
2009-07-15 12:45:00,46.33,46.33,46.3,46.3,20200.0,28.9252,28.9252,28.9064,28.9064,20200.0
2009-07-15 12:50:00,46.31,46.34,46.3,46.3,92900.0,28.9127,28.9314,28.9064,28.9064,92900.0
2009-07-15 12:55:00,46.31,46.31,46.27,46.28,161200.0,28.9127,28.9127,28.8877,28.894,161200.0
2009-07-15 13:00:00,46.29,46.3,46.28,46.3,25300.0,28.9002,28.9064,28.894,28.9064,25300.0
2009-07-15 13:05:00,46.3,46.34,46.29,46.3,58100.0,28.9064,28.9314,28.9002,28.9064,58100.0
2009-07-15 13:10:00,46.31,46.33,46.28,46.29,33300.0,28.9127,28.9252,28.894,28.9002,33300.0
2009-07-15 13:15:00,46.29,46.31,46.26,46.28,82900.0,28.9002,28.9127,28.8815,28.894,82900.0
2009-07-15 13:20:00,46.28,46.33,46.28,46.3,105300.0,28.894,28.9252,28.894,28.9064,105300.0
2009-07-15 13:25:00,46.3,46.33,46.3,46.32,120200.0,28.9064,28.9252,28.9064,28.9189,120200.0
2009-07-15 13:30:00,46.32,46.35,46.31,46.31,148500.0,28.9189,28.9377,28.9127,28.9127,148500.0
2009-07-15 13:35:00,46.31,46.35,46.31,46.35,211900.0,28.9127,28.9377,28.9127,28.9377,211900.0
2009-07-15 13:40:00,46.36,46.4,46.33,46.38,272500.0,28.9439,28.9689,28.9252,28.9564,272500.0
2009-07-15 13:45:00,46.37,46.41,46.37,46.4,88500.0,28.9501,28.9751,28.9501,28.9689,88500.0
2009-07-15 13:50:00,46.4,46.42,46.37,46.37,82900.0,28.9689,28.9814,28.9501,28.9501,82900.0
2009-07-15 13:55:00,46.37,46.39,46.35,46.37,104500.0,28.9501,28.9626,28.9377,28.9501,104500.0
2009-07-15 14:00:00,46.38,46.38,46.33,46.38,122600.0,28.9564,28.9564,28.9252,28.9564,122600.0
2009-07-15 14:05:00,46.37,46.48,46.37,46.45,346500.0,28.9501,29.0188,28.9501,29.0001,346500.0
2009-07-15 14:10:00,46.44,46.47,46.44,46.45,423500.0,28.9938,29.0126,28.9938,29.0001,423500.0
2009-07-15 14:15:00,46.44,46.45,46.39,46.42,142100.0,28.9938,29.0001,28.9626,28.9814,142100.0
2009-07-15 14:20:00,46.42,46.49,46.39,46.48,170200.0,28.9814,29.0251,28.9626,29.0188,170200.0
2009-07-15 14:25:00,46.47,46.47,46.41,46.43,135600.0,29.0126,29.0126,28.9751,28.9876,135600.0
2009-07-15 14:30:00,46.44,46.49,46.44,46.45,144800.0,28.9938,29.0251,28.9938,29.0001,144800.0
2009-07-15 14:35:00,46.44,46.47,46.43,46.45,91000.0,28.9938,29.0126,28.9876,29.0001,91000.0
2009-07-15 14:40:00,46.45,46.48,46.42,46.44,197300.0,29.0001,29.0188,28.9814,28.9938,197300.0
2009-07-15 14:45:00,46.44,46.54,46.42,46.54,528700.0,28.9938,29.0563,28.9814,29.0563,528700.0
2009-07-15 14:50:00,46.54,46.54,46.49,46.51,199200.0,29.0563,29.0563,29.0251,29.0375,199200.0
2009-07-15 14:55:00,46.5,46.61,46.5,46.59,264900.0,29.0313,29.1,29.0313,29.0875,264900.0
2009-07-15 15:00:00,46.59,46.6,46.55,46.58,121500.0,29.0875,29.0937,29.0625,29.0813,121500.0
2009-07-15 15:05:00,46.57,46.63,46.55,46.63,462900.0,29.075,29.1125,29.0625,29.1125,462900.0
2009-07-15 15:10:00,46.62,46.69,46.57,46.57,544700.0,29.1062,29.1499,29.075,29.075,544700.0
2009-07-15 15:15:00,46.57,46.61,46.56,46.61,98100.0,29.075,29.1,29.0688,29.1,98100.0
2009-07-15 15:20:00,46.6,46.62,46.58,46.58,239800.0,29.0937,29.1062,29.0813,29.0813,239800.0
2009-07-15 15:25:00,46.57,46.58,46.5,46.51,221200.0,29.075,29.0813,29.0313,29.0375,221200.0
2009-07-15 15:30:00,46.52,46.53,46.48,46.53,274300.0,29.0438,29.05,29.0188,29.05,274300.0
2009-07-15 15:35:00,46.53,46.57,46.51,46.56,214500.0,29.05,29.075,29.0375,29.0688,214500.0
2009-07-15 15:40:00,46.56,46.61,46.54,46.55,308400.0,29.0688,29.1,29.0563,29.0625,308400.0
2009-07-15 15:45:00,46.55,46.56,46.49,46.53,500100.0,29.0625,29.0688,29.0251,29.05,500100.0
2009-07-15 15:50:00,46.53,46.61,46.53,46.6,548700.0,29.05,29.1,29.05,29.0937,548700.0
2009-07-15 15:55:00,46.61,46.61,46.48,46.55,1042300.0,29.1,29.1,29.0188,29.0625,1042300.0
2009-07-16 09:30:00,46.57,46.61,46.51,46.61,362000.0,29.075,29.1,29.0375,29.1,362000.0
2009-07-16 09:35:00,46.61,46.64,46.55,46.64,391200.0,29.1,29.1187,29.0625,29.1187,391200.0
2009-07-16 09:40:00,46.63,46.7,46.63,46.66,333700.0,29.1125,29.1562,29.1125,29.1312,333700.0
2009-07-16 09:45:00,46.67,46.67,46.63,46.66,448800.0,29.1374,29.1374,29.1125,29.1312,448800.0
2009-07-16 09:50:00,46.66,46.76,46.66,46.72,424300.0,29.1312,29.1936,29.1312,29.1687,424300.0
2009-07-16 09:55:00,46.72,46.74,46.68,46.73,181400.0,29.1687,29.1811,29.1437,29.1749,181400.0
2009-07-16 10:00:00,46.73,46.73,46.48,46.53,468000.0,29.1749,29.1749,29.0188,29.05,468000.0
2009-07-16 10:05:00,46.53,46.57,46.43,46.51,432900.0,29.05,29.075,28.9876,29.0375,432900.0
2009-07-16 10:10:00,46.51,46.55,46.45,46.54,156100.0,29.0375,29.0625,29.0001,29.0563,156100.0
2009-07-16 10:15:00,46.53,46.6,46.5,46.53,201900.0,29.05,29.0937,29.0313,29.05,201900.0
2009-07-16 10:20:00,46.52,46.57,46.48,46.53,272200.0,29.0438,29.075,29.0188,29.05,272200.0
2009-07-16 10:25:00,46.53,46.64,46.53,46.62,272400.0,29.05,29.1187,29.05,29.1062,272400.0
2009-07-16 10:30:00,46.61,46.71,46.61,46.65,224400.0,29.1,29.1624,29.1,29.125,224400.0
2009-07-16 10:35:00,46.64,46.72,46.64,46.67,146100.0,29.1187,29.1687,29.1187,29.1374,146100.0
2009-07-16 10:40:00,46.66,46.69,46.63,46.65,187400.0,29.1312,29.1499,29.1125,29.125,187400.0
2009-07-16 10:45:00,46.65,46.68,46.61,46.63,186700.0,29.125,29.1437,29.1,29.1125,186700.0
2009-07-16 10:50:00,46.62,46.66,46.58,46.66,74700.0,29.1062,29.1312,29.0813,29.1312,74700.0
2009-07-16 10:55:00,46.65,46.65,46.57,46.58,126400.0,29.125,29.125,29.075,29.0813,126400.0
2009-07-16 11:00:00,46.58,46.64,46.56,46.62,108000.0,29.0813,29.1187,29.0688,29.1062,108000.0
2009-07-16 11:05:00,46.63,46.65,46.59,46.59,119500.0,29.1125,29.125,29.0875,29.0875,119500.0
2009-07-16 11:10:00,46.58,46.6,46.51,46.55,141700.0,29.0813,29.0937,29.0375,29.0625,141700.0
2009-07-16 11:15:00,46.54,46.56,46.47,46.49,118400.0,29.0563,29.0688,29.0126,29.0251,118400.0
2009-07-16 11:20:00,46.5,46.56,46.49,46.56,51500.0,29.0313,29.0688,29.0251,29.0688,51500.0
2009-07-16 11:25:00,46.56,46.56,46.48,46.49,84100.0,29.0688,29.0688,29.0188,29.0251,84100.0
2009-07-16 11:30:00,46.48,46.49,46.42,46.42,97500.0,29.0188,29.0251,28.9814,28.9814,97500.0
2009-07-16 11:35:00,46.43,46.49,46.4,46.49,147200.0,28.9876,29.0251,28.9689,29.0251,147200.0
2009-07-16 11:40:00,46.49,46.53,46.48,46.49,50700.0,29.0251,29.05,29.0188,29.0251,50700.0
2009-07-16 11:45:00,46.49,46.53,46.47,46.48,144000.0,29.0251,29.05,29.0126,29.0188,144000.0
2009-07-16 11:50:00,46.47,46.49,46.45,46.49,29500.0,29.0126,29.0251,29.0001,29.0251,29500.0
2009-07-16 11:55:00,46.49,46.63,46.49,46.6,84500.0,29.0251,29.1125,29.0251,29.0937,84500.0
2009-07-16 12:00:00,46.61,46.62,46.57,46.61,32100.0,29.1,29.1062,29.075,29.1,32100.0
2009-07-16 12:05:00,46.61,46.62,46.58,46.58,43000.0,29.1,29.1062,29.0813,29.0813,43000.0
2009-07-16 12:10:00,46.58,46.62,46.58,46.62,54500.0,29.0813,29.1062,29.0813,29.1062,54500.0
2009-07-16 12:15:00,46.62,46.62,46.56,46.57,61300.0,29.1062,29.1062,29.0688,29.075,61300.0
2009-07-16 12:20:00,46.57,46.6,46.57,46.59,55700.0,29.075,29.0937,29.075,29.0875,55700.0
2009-07-16 12:25:00,46.6,46.65,46.59,46.65,61000.0,29.0937,29.125,29.0875,29.125,61000.0
2009-07-16 12:30:00,46.64,46.65,46.61,46.65,82200.0,29.1187,29.125,29.1,29.125,82200.0
2009-07-16 12:35:00,46.65,46.65,46.59,46.61,174100.0,29.125,29.125,29.0875,29.1,174100.0
2009-07-16 12:40:00,46.62,46.65,46.61,46.62,115400.0,29.1062,29.125,29.1,29.1062,115400.0
2009-07-16 12:45:00,46.62,46.64,46.58,46.63,89100.0,29.1062,29.1187,29.0813,29.1125,89100.0
2009-07-16 12:50:00,46.62,46.65,46.59,46.59,118300.0,29.1062,29.125,29.0875,29.0875,118300.0
2009-07-16 12:55:00,46.59,46.59,46.55,46.56,88500.0,29.0875,29.0875,29.0625,29.0688,88500.0
2009-07-16 13:00:00,46.56,46.6,46.56,46.58,52200.0,29.0688,29.0937,29.0688,29.0813,52200.0
2009-07-16 13:05:00,46.59,46.59,46.53,46.54,84700.0,29.0875,29.0875,29.05,29.0563,84700.0
2009-07-16 13:10:00,46.54,46.56,46.52,46.54,38400.0,29.0563,29.0688,29.0438,29.0563,38400.0
2009-07-16 13:15:00,46.54,46.56,46.54,46.56,17500.0,29.0563,29.0688,29.0563,29.0688,17500.0
2009-07-16 13:20:00,46.56,46.59,46.55,46.58,87700.0,29.0688,29.0875,29.0625,29.0813,87700.0
2009-07-16 13:25:00,46.57,46.57,46.52,46.54,83000.0,29.075,29.075,29.0438,29.0563,83000.0
2009-07-16 13:30:00,46.53,46.55,46.52,46.53,70900.0,29.05,29.0625,29.0438,29.05,70900.0
2009-07-16 13:35:00,46.53,46.55,46.52,46.55,28700.0,29.05,29.0625,29.0438,29.0625,28700.0
2009-07-16 13:40:00,46.55,46.62,46.54,46.62,80200.0,29.0625,29.1062,29.0563,29.1062,80200.0
2009-07-16 13:45:00,46.62,46.65,46.61,46.65,63300.0,29.1062,29.125,29.1,29.125,63300.0
2009-07-16 13:50:00,46.65,46.72,46.63,46.72,129200.0,29.125,29.1687,29.1125,29.1687,129200.0
2009-07-16 13:55:00,46.72,46.75,46.71,46.75,109000.0,29.1687,29.1874,29.1624,29.1874,109000.0
2009-07-16 14:00:00,46.75,46.77,46.71,46.72,194900.0,29.1874,29.1999,29.1624,29.1687,194900.0
2009-07-16 14:05:00,46.72,46.75,46.72,46.75,270800.0,29.1687,29.1874,29.1687,29.1874,270800.0
2009-07-16 14:10:00,46.76,46.81,46.74,46.79,241700.0,29.1936,29.2248,29.1811,29.2124,241700.0
2009-07-16 14:15:00,46.79,46.83,46.78,46.8,112100.0,29.2124,29.2373,29.2061,29.2186,112100.0
2009-07-16 14:20:00,46.79,46.86,46.79,46.85,82300.0,29.2124,29.2561,29.2124,29.2498,82300.0
2009-07-16 14:25:00,46.84,46.93,46.84,46.9,224400.0,29.2436,29.2998,29.2436,29.281,224400.0
2009-07-16 14:30:00,46.89,46.9,46.87,46.88,100700.0,29.2748,29.281,29.2623,29.2686,100700.0
2009-07-16 14:35:00,46.88,46.9,46.86,46.89,238000.0,29.2686,29.281,29.2561,29.2748,238000.0
2009-07-16 14:40:00,46.9,46.92,46.87,46.92,77300.0,29.281,29.2935,29.2623,29.2935,77300.0
2009-07-16 14:45:00,46.92,46.95,46.86,46.94,250800.0,29.2935,29.3123,29.2561,29.306,250800.0
2009-07-16 14:50:00,46.95,47.0,46.94,46.97,225300.0,29.3123,29.3435,29.306,29.3247,225300.0
2009-07-16 14:55:00,46.97,46.98,46.94,46.95,229400.0,29.3247,29.331,29.306,29.3123,229400.0
2009-07-16 15:00:00,46.95,46.96,46.92,46.94,124000.0,29.3123,29.3185,29.2935,29.306,124000.0
2009-07-16 15:05:00,46.94,46.94,46.87,46.92,115600.0,29.306,29.306,29.2623,29.2935,115600.0
2009-07-16 15:10:00,46.91,46.95,46.91,46.95,119700.0,29.2873,29.3123,29.2873,29.3123,119700.0
2009-07-16 15:15:00,46.95,46.97,46.93,46.94,94300.0,29.3123,29.3247,29.2998,29.306,94300.0
2009-07-16 15:20:00,46.94,46.97,46.92,46.94,195700.0,29.306,29.3247,29.2935,29.306,195700.0
2009-07-16 15:25:00,46.95,47.0,46.93,46.99,222500.0,29.3123,29.3435,29.2998,29.3372,222500.0
2009-07-16 15:30:00,46.99,47.04,46.97,47.04,277400.0,29.3372,29.3684,29.3247,29.3684,277400.0
2009-07-16 15:35:00,47.03,47.05,46.99,47.03,311000.0,29.3622,29.3747,29.3372,29.3622,311000.0
2009-07-16 15:40:00,47.03,47.12,47.02,47.1,414200.0,29.3622,29.4184,29.356,29.4059,414200.0
2009-07-16 15:45:00,47.11,47.12,47.07,47.08,700300.0,29.4121,29.4184,29.3872,29.3934,700300.0
2009-07-16 15:50:00,47.08,47.09,46.97,46.98,487200.0,29.3934,29.3997,29.3247,29.331,487200.0
2009-07-16 15:55:00,46.99,46.99,46.9,46.97,1199900.0,29.3372,29.3372,29.281,29.3247,1199900.0
2009-07-17 09:30:00,46.7,46.73,46.61,46.63,313400.0,29.1562,29.1749,29.1,29.1125,313400.0
2009-07-17 09:35:00,46.64,46.71,46.57,46.57,348800.0,29.1187,29.1624,29.075,29.075,348800.0
2009-07-17 09:40:00,46.58,46.69,46.56,46.66,193900.0,29.0813,29.1499,29.0688,29.1312,193900.0
2009-07-17 09:45:00,46.66,46.72,46.59,46.62,222600.0,29.1312,29.1687,29.0875,29.1062,222600.0
2009-07-17 09:50:00,46.61,46.62,46.51,46.61,240400.0,29.1,29.1062,29.0375,29.1,240400.0
2009-07-17 09:55:00,46.61,46.71,46.6,46.68,257900.0,29.1,29.1624,29.0937,29.1437,257900.0
2009-07-17 10:00:00,46.69,46.69,46.59,46.65,270300.0,29.1499,29.1499,29.0875,29.125,270300.0
2009-07-17 10:05:00,46.66,46.73,46.64,46.7,343100.0,29.1312,29.1749,29.1187,29.1562,343100.0
2009-07-17 10:10:00,46.7,46.74,46.67,46.69,283800.0,29.1562,29.1811,29.1374,29.1499,283800.0
2009-07-17 10:15:00,46.68,46.72,46.65,46.69,203500.0,29.1437,29.1687,29.125,29.1499,203500.0
2009-07-17 10:20:00,46.71,46.81,46.69,46.81,363400.0,29.1624,29.2248,29.1499,29.2248,363400.0
2009-07-17 10:25:00,46.81,46.84,46.78,46.82,201100.0,29.2248,29.2436,29.2061,29.2311,201100.0
2009-07-17 10:30:00,46.82,46.87,46.8,46.87,273900.0,29.2311,29.2623,29.2186,29.2623,273900.0
2009-07-17 10:35:00,46.87,46.87,46.8,46.8,129600.0,29.2623,29.2623,29.2186,29.2186,129600.0
2009-07-17 10:40:00,46.8,46.84,46.78,46.78,147900.0,29.2186,29.2436,29.2061,29.2061,147900.0
2009-07-17 10:45:00,46.79,46.84,46.75,46.75,170400.0,29.2124,29.2436,29.1874,29.1874,170400.0
2009-07-17 10:50:00,46.76,46.77,46.67,46.69,224400.0,29.1936,29.1999,29.1374,29.1499,224400.0
2009-07-17 10:55:00,46.7,46.73,46.68,46.68,96400.0,29.1562,29.1749,29.1437,29.1437,96400.0
2009-07-17 11:00:00,46.68,46.7,46.63,46.65,97400.0,29.1437,29.1562,29.1125,29.125,97400.0
2009-07-17 11:05:00,46.65,46.68,46.63,46.63,74400.0,29.125,29.1437,29.1125,29.1125,74400.0
2009-07-17 11:10:00,46.63,46.63,46.6,46.61,114800.0,29.1125,29.1125,29.0937,29.1,114800.0
2009-07-17 11:15:00,46.61,46.65,46.58,46.59,77500.0,29.1,29.125,29.0813,29.0875,77500.0
2009-07-17 11:20:00,46.59,46.69,46.58,46.69,226400.0,29.0875,29.1499,29.0813,29.1499,226400.0
2009-07-17 11:25:00,46.69,46.72,46.67,46.7,143200.0,29.1499,29.1687,29.1374,29.1562,143200.0
2009-07-17 11:30:00,46.7,46.7,46.63,46.65,767100.0,29.1562,29.1562,29.1125,29.125,767100.0
2009-07-17 11:35:00,46.65,46.69,46.63,46.67,67700.0,29.125,29.1499,29.1125,29.1374,67700.0
2009-07-17 11:40:00,46.67,46.68,46.63,46.68,115000.0,29.1374,29.1437,29.1125,29.1437,115000.0
2009-07-17 11:45:00,46.67,46.72,46.62,46.72,127900.0,29.1374,29.1687,29.1062,29.1687,127900.0
2009-07-17 11:50:00,46.71,46.71,46.65,46.66,71000.0,29.1624,29.1624,29.125,29.1312,71000.0
2009-07-17 11:55:00,46.66,46.67,46.64,46.66,81700.0,29.1312,29.1374,29.1187,29.1312,81700.0
2009-07-17 12:00:00,46.66,46.73,46.64,46.72,177100.0,29.1312,29.1749,29.1187,29.1687,177100.0
2009-07-17 12:05:00,46.73,46.78,46.71,46.76,103600.0,29.1749,29.2061,29.1624,29.1936,103600.0
2009-07-17 12:10:00,46.77,46.78,46.74,46.78,44000.0,29.1999,29.2061,29.1811,29.2061,44000.0
2009-07-17 12:15:00,46.78,46.82,46.77,46.81,81100.0,29.2061,29.2311,29.1999,29.2248,81100.0
2009-07-17 12:20:00,46.81,46.84,46.78,46.79,125700.0,29.2248,29.2436,29.2061,29.2124,125700.0
2009-07-17 12:25:00,46.78,46.81,46.74,46.77,140700.0,29.2061,29.2248,29.1811,29.1999,140700.0
2009-07-17 12:30:00,46.77,46.77,46.73,46.74,83500.0,29.1999,29.1999,29.1749,29.1811,83500.0
2009-07-17 12:35:00,46.74,46.81,46.74,46.81,73700.0,29.1811,29.2248,29.1811,29.2248,73700.0
2009-07-17 12:40:00,46.82,46.85,46.8,46.81,63800.0,29.2311,29.2498,29.2186,29.2248,63800.0
2009-07-17 12:45:00,46.81,46.85,46.81,46.84,159900.0,29.2248,29.2498,29.2248,29.2436,159900.0
2009-07-17 12:50:00,46.84,46.86,46.78,46.81,219400.0,29.2436,29.2561,29.2061,29.2248,219400.0
2009-07-17 12:55:00,46.8,46.85,46.78,46.83,54100.0,29.2186,29.2498,29.2061,29.2373,54100.0
2009-07-17 13:00:00,46.84,46.84,46.81,46.83,118400.0,29.2436,29.2436,29.2248,29.2373,118400.0
2009-07-17 13:05:00,46.83,46.84,46.81,46.82,29600.0,29.2373,29.2436,29.2248,29.2311,29600.0
2009-07-17 13:10:00,46.83,46.83,46.79,46.8,78100.0,29.2373,29.2373,29.2124,29.2186,78100.0
2009-07-17 13:15:00,46.8,46.82,46.77,46.79,231600.0,29.2186,29.2311,29.1999,29.2124,231600.0
2009-07-17 13:20:00,46.8,46.87,46.79,46.83,294100.0,29.2186,29.2623,29.2124,29.2373,294100.0
2009-07-17 13:25:00,46.82,46.83,46.81,46.82,169400.0,29.2311,29.2373,29.2248,29.2311,169400.0
2009-07-17 13:30:00,46.83,46.87,46.82,46.87,80500.0,29.2373,29.2623,29.2311,29.2623,80500.0
2009-07-17 13:35:00,46.87,46.93,46.86,46.9,232400.0,29.2623,29.2998,29.2561,29.281,232400.0
2009-07-17 13:40:00,46.89,46.94,46.88,46.93,67600.0,29.2748,29.306,29.2686,29.2998,67600.0
2009-07-17 13:45:00,46.93,46.93,46.9,46.93,50700.0,29.2998,29.2998,29.281,29.2998,50700.0
2009-07-17 13:50:00,46.92,46.95,46.85,46.93,114900.0,29.2935,29.3123,29.2498,29.2998,114900.0
2009-07-17 13:55:00,46.93,46.95,46.9,46.9,184200.0,29.2998,29.3123,29.281,29.281,184200.0
2009-07-17 14:00:00,46.9,46.94,46.87,46.93,212400.0,29.281,29.306,29.2623,29.2998,212400.0
2009-07-17 14:05:00,46.94,46.95,46.92,46.92,146100.0,29.306,29.3123,29.2935,29.2935,146100.0
2009-07-17 14:10:00,46.92,46.93,46.89,46.91,98900.0,29.2935,29.2998,29.2748,29.2873,98900.0
2009-07-17 14:15:00,46.9,46.91,46.86,46.87,90300.0,29.281,29.2873,29.2561,29.2623,90300.0
2009-07-17 14:20:00,46.86,46.88,46.85,46.87,201700.0,29.2561,29.2686,29.2498,29.2623,201700.0
2009-07-17 14:25:00,46.87,46.9,46.86,46.89,103800.0,29.2623,29.281,29.2561,29.2748,103800.0
2009-07-17 14:30:00,46.89,46.91,46.87,46.87,192700.0,29.2748,29.2873,29.2623,29.2623,192700.0
2009-07-17 14:35:00,46.87,46.88,46.84,46.85,253200.0,29.2623,29.2686,29.2436,29.2498,253200.0
2009-07-17 14:40:00,46.86,46.96,46.85,46.95,432200.0,29.2561,29.3185,29.2498,29.3123,432200.0
2009-07-17 14:45:00,46.94,46.96,46.9,46.92,254400.0,29.306,29.3185,29.281,29.2935,254400.0
2009-07-17 14:50:00,46.92,46.93,46.89,46.89,116700.0,29.2935,29.2998,29.2748,29.2748,116700.0
2009-07-17 14:55:00,46.88,46.92,46.87,46.89,258100.0,29.2686,29.2935,29.2623,29.2748,258100.0
2009-07-17 15:00:00,46.9,46.93,46.87,46.88,57500.0,29.281,29.2998,29.2623,29.2686,57500.0
2009-07-17 15:05:00,46.88,46.9,46.87,46.89,122100.0,29.2686,29.281,29.2623,29.2748,122100.0
2009-07-17 15:10:00,46.89,46.89,46.79,46.8,300500.0,29.2748,29.2748,29.2124,29.2186,300500.0
2009-07-17 15:15:00,46.79,46.83,46.77,46.8,189700.0,29.2124,29.2373,29.1999,29.2186,189700.0
2009-07-17 15:20:00,46.8,46.82,46.8,46.81,63200.0,29.2186,29.2311,29.2186,29.2248,63200.0
2009-07-17 15:25:00,46.81,46.83,46.8,46.82,65400.0,29.2248,29.2373,29.2186,29.2311,65400.0
2009-07-17 15:30:00,46.81,46.81,46.72,46.74,606500.0,29.2248,29.2248,29.1687,29.1811,606500.0
2009-07-17 15:35:00,46.75,46.78,46.72,46.72,247700.0,29.1874,29.2061,29.1687,29.1687,247700.0
2009-07-17 15:40:00,46.73,46.77,46.72,46.74,1079700.0,29.1749,29.1999,29.1687,29.1811,1079700.0
2009-07-17 15:45:00,46.74,46.78,46.72,46.78,233100.0,29.1811,29.2061,29.1687,29.2061,233100.0
2009-07-17 15:50:00,46.78,46.86,46.78,46.84,332300.0,29.2061,29.2561,29.2061,29.2436,332300.0
2009-07-17 15:55:00,46.83,46.86,46.8,46.86,607200.0,29.2373,29.2561,29.2186,29.2561,607200.0
2009-07-20 09:30:00,47.58,47.65,47.56,47.63,565700.0,29.7056,29.7493,29.6931,29.7368,565700.0
2009-07-20 09:35:00,47.64,47.75,47.64,47.7,437700.0,29.743,29.8117,29.743,29.7805,437700.0
2009-07-20 09:40:00,47.7,47.72,47.51,47.51,320500.0,29.7805,29.793,29.6619,29.6619,320500.0
2009-07-20 09:45:00,47.52,47.59,47.49,47.54,466900.0,29.6681,29.7118,29.6494,29.6806,466900.0
2009-07-20 09:50:00,47.54,47.58,47.51,47.55,323700.0,29.6806,29.7056,29.6619,29.6869,323700.0
2009-07-20 09:55:00,47.55,47.57,47.53,47.57,147400.0,29.6869,29.6993,29.6744,29.6993,147400.0
2009-07-20 10:00:00,47.58,47.71,47.58,47.66,401400.0,29.7056,29.7867,29.7056,29.7555,401400.0
2009-07-20 10:05:00,47.66,47.67,47.51,47.52,416100.0,29.7555,29.7618,29.6619,29.6681,416100.0
2009-07-20 10:10:00,47.52,47.53,47.4,47.44,494700.0,29.6681,29.6744,29.5932,29.6182,494700.0
2009-07-20 10:15:00,47.44,47.55,47.44,47.53,149300.0,29.6182,29.6869,29.6182,29.6744,149300.0
2009-07-20 10:20:00,47.54,47.54,47.44,47.53,218400.0,29.6806,29.6806,29.6182,29.6744,218400.0
2009-07-20 10:25:00,47.53,47.53,47.44,47.47,285400.0,29.6744,29.6744,29.6182,29.6369,285400.0
2009-07-20 10:30:00,47.46,47.49,47.28,47.29,145400.0,29.6307,29.6494,29.5183,29.5245,145400.0
2009-07-20 10:35:00,47.29,47.37,47.29,47.33,130200.0,29.5245,29.5745,29.5245,29.5495,130200.0
2009-07-20 10:40:00,47.33,47.4,47.31,47.39,149300.0,29.5495,29.5932,29.537,29.587,149300.0
2009-07-20 10:45:00,47.39,47.4,47.3,47.32,92800.0,29.587,29.5932,29.5308,29.5433,92800.0
2009-07-20 10:50:00,47.32,47.36,47.3,47.35,107500.0,29.5433,29.5682,29.5308,29.562,107500.0
2009-07-20 10:55:00,47.34,47.44,47.33,47.43,142100.0,29.5557,29.6182,29.5495,29.6119,142100.0
2009-07-20 11:00:00,47.42,47.46,47.41,47.44,104300.0,29.6057,29.6307,29.5994,29.6182,104300.0
2009-07-20 11:05:00,47.43,47.43,47.39,47.4,57600.0,29.6119,29.6119,29.587,29.5932,57600.0
2009-07-20 11:10:00,47.4,47.47,47.39,47.46,84500.0,29.5932,29.6369,29.587,29.6307,84500.0
2009-07-20 11:15:00,47.46,47.51,47.46,47.47,132700.0,29.6307,29.6619,29.6307,29.6369,132700.0
2009-07-20 11:20:00,47.47,47.5,47.44,47.48,195500.0,29.6369,29.6556,29.6182,29.6431,195500.0
2009-07-20 11:25:00,47.49,47.55,47.46,47.55,117800.0,29.6494,29.6869,29.6307,29.6869,117800.0
2009-07-20 11:30:00,47.54,47.59,47.54,47.54,124800.0,29.6806,29.7118,29.6806,29.6806,124800.0
2009-07-20 11:35:00,47.55,47.55,47.48,47.49,82900.0,29.6869,29.6869,29.6431,29.6494,82900.0
2009-07-20 11:40:00,47.48,47.52,47.46,47.51,94200.0,29.6431,29.6681,29.6307,29.6619,94200.0
2009-07-20 11:45:00,47.5,47.52,47.46,47.46,83700.0,29.6556,29.6681,29.6307,29.6307,83700.0
2009-07-20 11:50:00,47.47,47.49,47.44,47.49,68900.0,29.6369,29.6494,29.6182,29.6494,68900.0
2009-07-20 11:55:00,47.49,47.5,47.44,47.48,207800.0,29.6494,29.6556,29.6182,29.6431,207800.0
2009-07-20 12:00:00,47.48,47.53,47.47,47.51,42400.0,29.6431,29.6744,29.6369,29.6619,42400.0
2009-07-20 12:05:00,47.52,47.59,47.52,47.56,134200.0,29.6681,29.7118,29.6681,29.6931,134200.0
2009-07-20 12:10:00,47.56,47.6,47.55,47.57,61400.0,29.6931,29.7181,29.6869,29.6993,61400.0
2009-07-20 12:15:00,47.57,47.63,47.57,47.63,59900.0,29.6993,29.7368,29.6993,29.7368,59900.0
2009-07-20 12:20:00,47.63,47.65,47.61,47.62,66100.0,29.7368,29.7493,29.7243,29.7306,66100.0
2009-07-20 12:25:00,47.62,47.62,47.59,47.62,96000.0,29.7306,29.7306,29.7118,29.7306,96000.0
2009-07-20 12:30:00,47.63,47.66,47.63,47.63,55600.0,29.7368,29.7555,29.7368,29.7368,55600.0
2009-07-20 12:35:00,47.62,47.68,47.61,47.67,45000.0,29.7306,29.768,29.7243,29.7618,45000.0
2009-07-20 12:40:00,47.68,47.69,47.66,47.69,91600.0,29.768,29.7743,29.7555,29.7743,91600.0
2009-07-20 12:45:00,47.69,47.69,47.65,47.65,63200.0,29.7743,29.7743,29.7493,29.7493,63200.0
2009-07-20 12:50:00,47.64,47.67,47.63,47.65,51400.0,29.743,29.7618,29.7368,29.7493,51400.0
2009-07-20 12:55:00,47.65,47.68,47.62,47.63,54300.0,29.7493,29.768,29.7306,29.7368,54300.0
2009-07-20 13:00:00,47.63,47.67,47.63,47.64,37300.0,29.7368,29.7618,29.7368,29.743,37300.0
2009-07-20 13:05:00,47.65,47.66,47.64,47.65,44600.0,29.7493,29.7555,29.743,29.7493,44600.0
2009-07-20 13:10:00,47.65,47.66,47.59,47.63,201600.0,29.7493,29.7555,29.7118,29.7368,201600.0
2009-07-20 13:15:00,47.62,47.63,47.59,47.61,170700.0,29.7306,29.7368,29.7118,29.7243,170700.0
2009-07-20 13:20:00,47.6,47.63,47.58,47.61,186500.0,29.7181,29.7368,29.7056,29.7243,186500.0
2009-07-20 13:25:00,47.61,47.61,47.53,47.57,98300.0,29.7243,29.7243,29.6744,29.6993,98300.0
2009-07-20 13:30:00,47.56,47.57,47.52,47.57,90400.0,29.6931,29.6993,29.6681,29.6993,90400.0
2009-07-20 13:35:00,47.57,47.61,47.53,47.54,175700.0,29.6993,29.7243,29.6744,29.6806,175700.0
2009-07-20 13:40:00,47.54,47.61,47.54,47.59,45500.0,29.6806,29.7243,29.6806,29.7118,45500.0
2009-07-20 13:45:00,47.58,47.66,47.58,47.65,95000.0,29.7056,29.7555,29.7056,29.7493,95000.0
2009-07-20 13:50:00,47.65,47.67,47.61,47.64,66100.0,29.7493,29.7618,29.7243,29.743,66100.0
2009-07-20 13:55:00,47.64,47.67,47.62,47.64,82000.0,29.743,29.7618,29.7306,29.743,82000.0
2009-07-20 14:00:00,47.63,47.64,47.58,47.61,96800.0,29.7368,29.743,29.7056,29.7243,96800.0
2009-07-20 14:05:00,47.62,47.65,47.61,47.65,88500.0,29.7306,29.7493,29.7243,29.7493,88500.0
2009-07-20 14:10:00,47.65,47.7,47.64,47.67,130500.0,29.7493,29.7805,29.743,29.7618,130500.0
2009-07-20 14:15:00,47.67,47.74,47.66,47.72,125700.0,29.7618,29.8055,29.7555,29.793,125700.0
2009-07-20 14:20:00,47.72,47.73,47.65,47.66,78800.0,29.793,29.7992,29.7493,29.7555,78800.0
2009-07-20 14:25:00,47.66,47.66,47.61,47.64,127400.0,29.7555,29.7555,29.7243,29.743,127400.0
2009-07-20 14:30:00,47.63,47.7,47.63,47.67,182700.0,29.7368,29.7805,29.7368,29.7618,182700.0
2009-07-20 14:35:00,47.67,47.71,47.65,47.65,99000.0,29.7618,29.7867,29.7493,29.7493,99000.0
2009-07-20 14:40:00,47.65,47.71,47.65,47.68,117300.0,29.7493,29.7867,29.7493,29.768,117300.0
2009-07-20 14:45:00,47.68,47.73,47.68,47.71,147500.0,29.768,29.7992,29.768,29.7867,147500.0
2009-07-20 14:50:00,47.71,47.73,47.66,47.68,74500.0,29.7867,29.7992,29.7555,29.768,74500.0
2009-07-20 14:55:00,47.69,47.7,47.66,47.67,108600.0,29.7743,29.7805,29.7555,29.7618,108600.0
2009-07-20 15:00:00,47.67,47.77,47.66,47.74,129400.0,29.7618,29.8242,29.7555,29.8055,129400.0
2009-07-20 15:05:00,47.75,47.83,47.74,47.81,131500.0,29.8117,29.8617,29.8055,29.8492,131500.0
2009-07-20 15:10:00,47.81,47.82,47.76,47.79,322800.0,29.8492,29.8554,29.818,29.8367,322800.0
2009-07-20 15:15:00,47.79,47.8,47.75,47.75,122200.0,29.8367,29.8429,29.8117,29.8117,122200.0
2009-07-20 15:20:00,47.76,47.79,47.73,47.78,103600.0,29.818,29.8367,29.7992,29.8304,103600.0
2009-07-20 15:25:00,47.79,47.81,47.75,47.75,89600.0,29.8367,29.8492,29.8117,29.8117,89600.0
2009-07-20 15:30:00,47.75,47.76,47.68,47.73,112800.0,29.8117,29.818,29.768,29.7992,112800.0
2009-07-20 15:35:00,47.74,47.78,47.71,47.76,206800.0,29.8055,29.8304,29.7867,29.818,206800.0
2009-07-20 15:40:00,47.76,47.8,47.71,47.72,638800.0,29.818,29.8429,29.7867,29.793,638800.0
2009-07-20 15:45:00,47.71,47.76,47.7,47.73,518100.0,29.7867,29.818,29.7805,29.7992,518100.0
2009-07-20 15:50:00,47.74,47.8,47.72,47.77,671200.0,29.8055,29.8429,29.793,29.8242,671200.0
2009-07-20 15:55:00,47.77,47.78,47.68,47.72,1174900.0,29.8242,29.8304,29.768,29.793,1174900.0
2009-07-21 09:30:00,48.31,48.32,48.21,48.23,782600.0,30.1613,30.1676,30.0989,30.1114,782600.0
2009-07-21 09:35:00,48.22,48.26,48.19,48.26,513600.0,30.1052,30.1301,30.0864,30.1301,513600.0
2009-07-21 09:40:00,48.27,48.27,48.1,48.1,566200.0,30.1364,30.1364,30.0302,30.0302,566200.0
2009-07-21 09:45:00,48.1,48.11,48.01,48.05,491600.0,30.0302,30.0365,29.974,29.999,491600.0
2009-07-21 09:50:00,48.05,48.1,47.97,48.05,338800.0,29.999,30.0302,29.9491,29.999,338800.0
2009-07-21 09:55:00,48.05,48.13,48.03,48.11,291400.0,29.999,30.049,29.9865,30.0365,291400.0
2009-07-21 10:00:00,48.11,48.17,47.9,47.94,493100.0,30.0365,30.0739,29.9054,29.9303,493100.0
2009-07-21 10:05:00,47.94,47.96,47.86,47.87,390900.0,29.9303,29.9428,29.8804,29.8866,390900.0
2009-07-21 10:10:00,47.88,47.92,47.8,47.89,562900.0,29.8929,29.9179,29.8429,29.8991,562900.0
2009-07-21 10:15:00,47.9,47.98,47.87,47.97,291400.0,29.9054,29.9553,29.8866,29.9491,291400.0
2009-07-21 10:20:00,47.98,48.04,47.98,48.01,309100.0,29.9553,29.9928,29.9553,29.974,309100.0
2009-07-21 10:25:00,48.01,48.04,47.97,48.03,215900.0,29.974,29.9928,29.9491,29.9865,215900.0
2009-07-21 10:30:00,48.04,48.18,48.04,48.17,257200.0,29.9928,30.0802,29.9928,30.0739,257200.0
2009-07-21 10:35:00,48.16,48.21,48.1,48.19,362200.0,30.0677,30.0989,30.0302,30.0864,362200.0
2009-07-21 10:40:00,48.19,48.21,48.1,48.13,104000.0,30.0864,30.0989,30.0302,30.049,104000.0
2009-07-21 10:45:00,48.13,48.13,48.06,48.06,186500.0,30.049,30.049,30.0053,30.0053,186500.0
2009-07-21 10:50:00,48.06,48.08,48.03,48.08,241000.0,30.0053,30.0177,29.9865,30.0177,241000.0
2009-07-21 10:55:00,48.07,48.14,48.05,48.14,228200.0,30.0115,30.0552,29.999,30.0552,228200.0
2009-07-21 11:00:00,48.14,48.17,48.1,48.12,209700.0,30.0552,30.0739,30.0302,30.0427,209700.0
2009-07-21 11:05:00,48.12,48.12,48.05,48.11,354500.0,30.0427,30.0427,29.999,30.0365,354500.0
2009-07-21 11:10:00,48.11,48.13,47.94,47.97,313100.0,30.0365,30.049,29.9303,29.9491,313100.0
2009-07-21 11:15:00,47.97,48.03,47.96,48.0,325100.0,29.9491,29.9865,29.9428,29.9678,325100.0
2009-07-21 11:20:00,48.0,48.05,47.96,47.97,259800.0,29.9678,29.999,29.9428,29.9491,259800.0
2009-07-21 11:25:00,47.96,47.99,47.94,47.97,276000.0,29.9428,29.9616,29.9303,29.9491,276000.0
2009-07-21 11:30:00,47.97,48.01,47.88,47.93,336000.0,29.9491,29.974,29.8929,29.9241,336000.0
2009-07-21 11:35:00,47.94,47.99,47.94,47.96,406300.0,29.9303,29.9616,29.9303,29.9428,406300.0
2009-07-21 11:40:00,47.96,47.97,47.86,47.87,303700.0,29.9428,29.9491,29.8804,29.8866,303700.0
2009-07-21 11:45:00,47.87,47.88,47.79,47.8,320500.0,29.8866,29.8929,29.8367,29.8429,320500.0
2009-07-21 11:50:00,47.79,47.82,47.75,47.76,232500.0,29.8367,29.8554,29.8117,29.818,232500.0
2009-07-21 11:55:00,47.76,47.76,47.63,47.66,389000.0,29.818,29.818,29.7368,29.7555,389000.0
2009-07-21 12:00:00,47.66,47.72,47.63,47.71,147500.0,29.7555,29.793,29.7368,29.7867,147500.0
2009-07-21 12:05:00,47.71,47.71,47.66,47.71,142000.0,29.7867,29.7867,29.7555,29.7867,142000.0
2009-07-21 12:10:00,47.71,47.72,47.69,47.72,201500.0,29.7867,29.793,29.7743,29.793,201500.0
2009-07-21 12:15:00,47.72,47.72,47.68,47.7,102000.0,29.793,29.793,29.768,29.7805,102000.0
2009-07-21 12:20:00,47.7,47.71,47.63,47.63,43500.0,29.7805,29.7867,29.7368,29.7368,43500.0
2009-07-21 12:25:00,47.64,47.73,47.64,47.71,107500.0,29.743,29.7992,29.743,29.7867,107500.0
2009-07-21 12:30:00,47.71,47.73,47.68,47.69,103600.0,29.7867,29.7992,29.768,29.7743,103600.0
2009-07-21 12:35:00,47.68,47.77,47.65,47.76,208100.0,29.768,29.8242,29.7493,29.818,208100.0
2009-07-21 12:40:00,47.75,47.75,47.69,47.69,77600.0,29.8117,29.8117,29.7743,29.7743,77600.0
2009-07-21 12:45:00,47.68,47.74,47.68,47.69,77200.0,29.768,29.8055,29.768,29.7743,77200.0
2009-07-21 12:50:00,47.69,47.72,47.65,47.65,71300.0,29.7743,29.793,29.7493,29.7493,71300.0
2009-07-21 12:55:00,47.65,47.66,47.6,47.64,98800.0,29.7493,29.7555,29.7181,29.743,98800.0
2009-07-21 13:00:00,47.64,47.64,47.59,47.59,140300.0,29.743,29.743,29.7118,29.7118,140300.0
2009-07-21 13:05:00,47.59,47.59,47.5,47.55,129800.0,29.7118,29.7118,29.6556,29.6869,129800.0
2009-07-21 13:10:00,47.54,47.57,47.53,47.57,93700.0,29.6806,29.6993,29.6744,29.6993,93700.0
2009-07-21 13:15:00,47.57,47.61,47.55,47.61,159700.0,29.6993,29.7243,29.6869,29.7243,159700.0
2009-07-21 13:20:00,47.61,47.61,47.56,47.6,94200.0,29.7243,29.7243,29.6931,29.7181,94200.0
2009-07-21 13:25:00,47.6,47.63,47.59,47.62,111500.0,29.7181,29.7368,29.7118,29.7306,111500.0
2009-07-21 13:30:00,47.61,47.64,47.61,47.61,98800.0,29.7243,29.743,29.7243,29.7243,98800.0
2009-07-21 13:35:00,47.62,47.65,47.57,47.6,83600.0,29.7306,29.7493,29.6993,29.7181,83600.0
2009-07-21 13:40:00,47.6,47.63,47.57,47.6,104200.0,29.7181,29.7368,29.6993,29.7181,104200.0
2009-07-21 13:45:00,47.61,47.67,47.6,47.65,221200.0,29.7243,29.7618,29.7181,29.7493,221200.0
2009-07-21 13:50:00,47.65,47.65,47.59,47.59,105300.0,29.7493,29.7493,29.7118,29.7118,105300.0
2009-07-21 13:55:00,47.58,47.63,47.57,47.63,67900.0,29.7056,29.7368,29.6993,29.7368,67900.0
2009-07-21 14:00:00,47.63,47.67,47.61,47.64,133600.0,29.7368,29.7618,29.7243,29.743,133600.0
2009-07-21 14:05:00,47.65,47.65,47.61,47.62,134000.0,29.7493,29.7493,29.7243,29.7306,134000.0
2009-07-21 14:10:00,47.62,47.71,47.62,47.7,149100.0,29.7306,29.7867,29.7306,29.7805,149100.0
2009-07-21 14:15:00,47.71,47.74,47.68,47.69,251400.0,29.7867,29.8055,29.768,29.7743,251400.0
2009-07-21 14:20:00,47.68,47.71,47.64,47.71,139500.0,29.768,29.7867,29.743,29.7867,139500.0
2009-07-21 14:25:00,47.71,47.71,47.65,47.66,135300.0,29.7867,29.7867,29.7493,29.7555,135300.0
2009-07-21 14:30:00,47.67,47.7,47.62,47.63,281200.0,29.7618,29.7805,29.7306,29.7368,281200.0
2009-07-21 14:35:00,47.64,47.73,47.63,47.7,192600.0,29.743,29.7992,29.7368,29.7805,192600.0
2009-07-21 14:40:00,47.71,47.72,47.65,47.72,174700.0,29.7867,29.793,29.7493,29.793,174700.0
2009-07-21 14:45:00,47.72,47.77,47.67,47.75,170900.0,29.793,29.8242,29.7618,29.8117,170900.0
2009-07-21 14:50:00,47.75,47.82,47.75,47.79,106800.0,29.8117,29.8554,29.8117,29.8367,106800.0
2009-07-21 14:55:00,47.78,47.81,47.76,47.81,129000.0,29.8304,29.8492,29.818,29.8492,129000.0
2009-07-21 15:00:00,47.82,47.83,47.8,47.81,73100.0,29.8554,29.8617,29.8429,29.8492,73100.0
2009-07-21 15:05:00,47.8,47.82,47.76,47.78,114700.0,29.8429,29.8554,29.818,29.8304,114700.0
2009-07-21 15:10:00,47.79,47.84,47.77,47.81,82900.0,29.8367,29.8679,29.8242,29.8492,82900.0
2009-07-21 15:15:00,47.82,47.87,47.79,47.87,126400.0,29.8554,29.8866,29.8367,29.8866,126400.0
2009-07-21 15:20:00,47.84,47.85,47.81,47.83,127300.0,29.8679,29.8742,29.8492,29.8617,127300.0
2009-07-21 15:25:00,47.83,47.86,47.81,47.84,201900.0,29.8617,29.8804,29.8492,29.8679,201900.0
2009-07-21 15:30:00,47.84,47.86,47.78,47.81,197200.0,29.8679,29.8804,29.8304,29.8492,197200.0
2009-07-21 15:35:00,47.8,47.85,47.78,47.85,228100.0,29.8429,29.8742,29.8304,29.8742,228100.0
2009-07-21 15:40:00,47.85,47.91,47.8,47.87,319300.0,29.8742,29.9116,29.8429,29.8866,319300.0
2009-07-21 15:45:00,47.87,47.89,47.84,47.86,381900.0,29.8866,29.8991,29.8679,29.8804,381900.0
2009-07-21 15:50:00,47.86,47.94,47.86,47.91,380900.0,29.8804,29.9303,29.8804,29.9116,380900.0
2009-07-21 15:55:00,47.91,48.0,47.91,48.0,952800.0,29.9116,29.9678,29.9116,29.9678,952800.0
2009-07-22 09:30:00,47.67,47.7,47.63,47.7,409600.0,29.7618,29.7805,29.7368,29.7805,409600.0
2009-07-22 09:35:00,47.7,47.78,47.65,47.77,389900.0,29.7805,29.8304,29.7493,29.8242,389900.0
2009-07-22 09:40:00,47.78,47.81,47.72,47.74,253500.0,29.8304,29.8492,29.793,29.8055,253500.0
2009-07-22 09:45:00,47.74,47.86,47.74,47.84,247100.0,29.8055,29.8804,29.8055,29.8679,247100.0
2009-07-22 09:50:00,47.84,47.96,47.8,47.96,321800.0,29.8679,29.9428,29.8429,29.9428,321800.0
2009-07-22 09:55:00,47.96,47.98,47.87,47.91,208300.0,29.9428,29.9553,29.8866,29.9116,208300.0
2009-07-22 10:00:00,47.91,48.06,47.91,47.99,408200.0,29.9116,30.0053,29.9116,29.9616,408200.0
2009-07-22 10:05:00,47.99,48.06,47.97,47.99,286200.0,29.9616,30.0053,29.9491,29.9616,286200.0
2009-07-22 10:10:00,48.0,48.04,47.91,47.93,301400.0,29.9678,29.9928,29.9116,29.9241,301400.0
2009-07-22 10:15:00,47.93,47.94,47.89,47.91,183500.0,29.9241,29.9303,29.8991,29.9116,183500.0
2009-07-22 10:20:00,47.9,48.01,47.89,47.99,107600.0,29.9054,29.974,29.8991,29.9616,107600.0
2009-07-22 10:25:00,48.0,48.01,47.87,47.9,151700.0,29.9678,29.974,29.8866,29.9054,151700.0
2009-07-22 10:30:00,47.91,47.94,47.86,47.86,249600.0,29.9116,29.9303,29.8804,29.8804,249600.0
2009-07-22 10:35:00,47.86,47.9,47.86,47.89,113100.0,29.8804,29.9054,29.8804,29.8991,113100.0
2009-07-22 10:40:00,47.89,47.92,47.83,47.84,179600.0,29.8991,29.9179,29.8617,29.8679,179600.0
2009-07-22 10:45:00,47.83,47.91,47.82,47.9,105400.0,29.8617,29.9116,29.8554,29.9054,105400.0
2009-07-22 10:50:00,47.9,48.0,47.9,47.96,91900.0,29.9054,29.9678,29.9054,29.9428,91900.0
2009-07-22 10:55:00,47.97,48.04,47.97,48.03,73800.0,29.9491,29.9928,29.9491,29.9865,73800.0
2009-07-22 11:00:00,48.03,48.11,48.0,48.11,333700.0,29.9865,30.0365,29.9678,30.0365,333700.0
2009-07-22 11:05:00,48.11,48.12,48.06,48.1,189600.0,30.0365,30.0427,30.0053,30.0302,189600.0
2009-07-22 11:10:00,48.11,48.15,48.07,48.08,230800.0,30.0365,30.0614,30.0115,30.0177,230800.0
2009-07-22 11:15:00,48.08,48.13,48.07,48.09,220500.0,30.0177,30.049,30.0115,30.024,220500.0
2009-07-22 11:20:00,48.09,48.1,48.0,48.01,274900.0,30.024,30.0302,29.9678,29.974,274900.0
2009-07-22 11:25:00,48.02,48.04,47.99,48.02,163600.0,29.9803,29.9928,29.9616,29.9803,163600.0
2009-07-22 11:30:00,48.02,48.1,48.01,48.07,154900.0,29.9803,30.0302,29.974,30.0115,154900.0
2009-07-22 11:35:00,48.08,48.1,47.99,48.01,164000.0,30.0177,30.0302,29.9616,29.974,164000.0
2009-07-22 11:40:00,48.0,48.05,47.99,48.02,167600.0,29.9678,29.999,29.9616,29.9803,167600.0
2009-07-22 11:45:00,48.02,48.02,47.93,47.93,332900.0,29.9803,29.9803,29.9241,29.9241,332900.0
2009-07-22 11:50:00,47.93,47.98,47.91,47.92,561200.0,29.9241,29.9553,29.9116,29.9179,561200.0
2009-07-22 11:55:00,47.92,48.01,47.92,48.01,122400.0,29.9179,29.974,29.9179,29.974,122400.0
2009-07-22 12:00:00,48.01,48.06,48.01,48.05,104600.0,29.974,30.0053,29.974,29.999,104600.0
2009-07-22 12:05:00,48.05,48.08,48.02,48.04,156700.0,29.999,30.0177,29.9803,29.9928,156700.0
2009-07-22 12:10:00,48.05,48.07,47.98,47.99,180200.0,29.999,30.0115,29.9553,29.9616,180200.0
2009-07-22 12:15:00,47.99,48.05,47.98,48.01,175700.0,29.9616,29.999,29.9553,29.974,175700.0
2009-07-22 12:20:00,48.01,48.12,48.0,48.11,105700.0,29.974,30.0427,29.9678,30.0365,105700.0
2009-07-22 12:25:00,48.12,48.21,48.11,48.2,128400.0,30.0427,30.0989,30.0365,30.0927,128400.0
2009-07-22 12:30:00,48.2,48.24,48.17,48.24,75700.0,30.0927,30.1176,30.0739,30.1176,75700.0
2009-07-22 12:35:00,48.24,48.29,48.22,48.22,348700.0,30.1176,30.1489,30.1052,30.1052,348700.0
2009-07-22 12:40:00,48.22,48.27,48.21,48.27,168200.0,30.1052,30.1364,30.0989,30.1364,168200.0
2009-07-22 12:45:00,48.27,48.36,48.24,48.33,103700.0,30.1364,30.1926,30.1176,30.1738,103700.0
2009-07-22 12:50:00,48.33,48.36,48.29,48.3,130400.0,30.1738,30.1926,30.1489,30.1551,130400.0
2009-07-22 12:55:00,48.3,48.32,48.28,48.29,70700.0,30.1551,30.1676,30.1426,30.1489,70700.0
2009-07-22 13:00:00,48.29,48.29,48.24,48.27,72700.0,30.1489,30.1489,30.1176,30.1364,72700.0
2009-07-22 13:05:00,48.27,48.32,48.26,48.31,94100.0,30.1364,30.1676,30.1301,30.1613,94100.0
2009-07-22 13:10:00,48.3,48.32,48.28,48.3,128500.0,30.1551,30.1676,30.1426,30.1551,128500.0
2009-07-22 13:15:00,48.3,48.37,48.3,48.34,101600.0,30.1551,30.1988,30.1551,30.1801,101600.0
2009-07-22 13:20:00,48.34,48.34,48.21,48.21,100400.0,30.1801,30.1801,30.0989,30.0989,100400.0
2009-07-22 13:25:00,48.21,48.22,48.17,48.21,125600.0,30.0989,30.1052,30.0739,30.0989,125600.0
2009-07-22 13:30:00,48.2,48.24,48.16,48.19,101500.0,30.0927,30.1176,30.0677,30.0864,101500.0
2009-07-22 13:35:00,48.19,48.24,48.18,48.22,77600.0,30.0864,30.1176,30.0802,30.1052,77600.0
2009-07-22 13:40:00,48.22,48.24,48.17,48.18,106300.0,30.1052,30.1176,30.0739,30.0802,106300.0
2009-07-22 13:45:00,48.18,48.25,48.18,48.23,83100.0,30.0802,30.1239,30.0802,30.1114,83100.0
2009-07-22 13:50:00,48.24,48.26,48.2,48.2,104800.0,30.1176,30.1301,30.0927,30.0927,104800.0
2009-07-22 13:55:00,48.2,48.25,48.2,48.24,58700.0,30.0927,30.1239,30.0927,30.1176,58700.0
2009-07-22 14:00:00,48.24,48.28,48.17,48.19,139800.0,30.1176,30.1426,30.0739,30.0864,139800.0
2009-07-22 14:05:00,48.19,48.22,48.14,48.16,156900.0,30.0864,30.1052,30.0552,30.0677,156900.0
2009-07-22 14:10:00,48.16,48.2,48.14,48.19,174400.0,30.0677,30.0927,30.0552,30.0864,174400.0
2009-07-22 14:15:00,48.18,48.22,48.16,48.19,214400.0,30.0802,30.1052,30.0677,30.0864,214400.0
2009-07-22 14:20:00,48.18,48.18,48.12,48.14,101300.0,30.0802,30.0802,30.0427,30.0552,101300.0
2009-07-22 14:25:00,48.14,48.18,48.12,48.16,150100.0,30.0552,30.0802,30.0427,30.0677,150100.0
2009-07-22 14:30:00,48.15,48.21,48.14,48.2,79300.0,30.0614,30.0989,30.0552,30.0927,79300.0
2009-07-22 14:35:00,48.2,48.21,48.17,48.18,168200.0,30.0927,30.0989,30.0739,30.0802,168200.0
2009-07-22 14:40:00,48.18,48.26,48.18,48.25,260900.0,30.0802,30.1301,30.0802,30.1239,260900.0
2009-07-22 14:45:00,48.25,48.25,48.16,48.17,298100.0,30.1239,30.1239,30.0677,30.0739,298100.0
2009-07-22 14:50:00,48.17,48.23,48.17,48.19,204400.0,30.0739,30.1114,30.0739,30.0864,204400.0
2009-07-22 14:55:00,48.19,48.25,48.18,48.23,314800.0,30.0864,30.1239,30.0802,30.1114,314800.0
2009-07-22 15:00:00,48.23,48.28,48.23,48.27,71800.0,30.1114,30.1426,30.1114,30.1364,71800.0
2009-07-22 15:05:00,48.27,48.28,48.18,48.19,130800.0,30.1364,30.1426,30.0802,30.0864,130800.0
2009-07-22 15:10:00,48.19,48.19,48.12,48.13,99900.0,30.0864,30.0864,30.0427,30.049,99900.0
2009-07-22 15:15:00,48.13,48.14,48.04,48.08,158400.0,30.049,30.0552,29.9928,30.0177,158400.0
2009-07-22 15:20:00,48.08,48.11,48.05,48.07,171000.0,30.0177,30.0365,29.999,30.0115,171000.0
2009-07-22 15:25:00,48.07,48.11,48.02,48.09,221000.0,30.0115,30.0365,29.9803,30.024,221000.0
2009-07-22 15:30:00,48.09,48.14,48.07,48.12,206400.0,30.024,30.0552,30.0115,30.0427,206400.0
2009-07-22 15:35:00,48.12,48.12,48.05,48.09,168700.0,30.0427,30.0427,29.999,30.024,168700.0
2009-07-22 15:40:00,48.09,48.11,48.03,48.08,234700.0,30.024,30.0365,29.9865,30.0177,234700.0
2009-07-22 15:45:00,48.08,48.13,48.02,48.04,228100.0,30.0177,30.049,29.9803,29.9928,228100.0
2009-07-22 15:50:00,48.05,48.1,48.02,48.08,355500.0,29.999,30.0302,29.9803,30.0177,355500.0
2009-07-22 15:55:00,48.09,48.14,48.09,48.14,747500.0,30.024,30.0552,30.024,30.0552,747500.0
2009-07-23 09:30:00,48.07,48.14,48.03,48.14,468700.0,30.0115,30.0552,29.9865,30.0552,468700.0
2009-07-23 09:35:00,48.13,48.15,48.05,48.1,543400.0,30.049,30.0614,29.999,30.0302,543400.0
2009-07-23 09:40:00,48.1,48.15,48.08,48.11,299100.0,30.0302,30.0614,30.0177,30.0365,299100.0
2009-07-23 09:45:00,48.12,48.22,48.12,48.2,218700.0,30.0427,30.1052,30.0427,30.0927,218700.0
2009-07-23 09:50:00,48.2,48.21,48.17,48.18,121000.0,30.0927,30.0989,30.0739,30.0802,121000.0
2009-07-23 09:55:00,48.18,48.35,48.18,48.34,300000.0,30.0802,30.1863,30.0802,30.1801,300000.0
2009-07-23 10:00:00,48.35,48.39,48.25,48.31,444500.0,30.1863,30.2113,30.1239,30.1613,444500.0
2009-07-23 10:05:00,48.31,48.55,48.29,48.54,281800.0,30.1613,30.3112,30.1489,30.3049,281800.0
2009-07-23 10:10:00,48.54,48.65,48.52,48.6,308100.0,30.3049,30.3736,30.2925,30.3424,308100.0
2009-07-23 10:15:00,48.6,48.74,48.58,48.7,696900.0,30.3424,30.4298,30.3299,30.4048,696900.0
2009-07-23 10:20:00,48.7,48.79,48.7,48.73,417300.0,30.4048,30.461,30.4048,30.4236,417300.0
2009-07-23 10:25:00,48.72,48.74,48.66,48.67,128800.0,30.4173,30.4298,30.3799,30.3861,128800.0
2009-07-23 10:30:00,48.67,48.83,48.67,48.8,335300.0,30.3861,30.486,30.3861,30.4673,335300.0
2009-07-23 10:35:00,48.8,48.93,48.79,48.88,397000.0,30.4673,30.5484,30.461,30.5172,397000.0
2009-07-23 10:40:00,48.89,48.91,48.85,48.86,246300.0,30.5235,30.5359,30.4985,30.5047,246300.0
2009-07-23 10:45:00,48.87,48.89,48.82,48.85,836300.0,30.511,30.5235,30.4798,30.4985,836300.0
2009-07-23 10:50:00,48.85,48.87,48.78,48.78,256100.0,30.4985,30.511,30.4548,30.4548,256100.0
2009-07-23 10:55:00,48.79,48.88,48.79,48.86,120700.0,30.461,30.5172,30.461,30.5047,120700.0
2009-07-23 11:00:00,48.86,49.02,48.84,49.0,243100.0,30.5047,30.6046,30.4922,30.5921,243100.0
2009-07-23 11:05:00,49.01,49.01,48.95,48.95,102400.0,30.5984,30.5984,30.5609,30.5609,102400.0
2009-07-23 11:10:00,48.96,49.15,48.95,49.14,147800.0,30.5672,30.6858,30.5609,30.6795,147800.0
2009-07-23 11:15:00,49.14,49.2,49.06,49.08,451800.0,30.6795,30.717,30.6296,30.6421,451800.0
2009-07-23 11:20:00,49.07,49.13,49.07,49.09,486400.0,30.6358,30.6733,30.6358,30.6483,486400.0
2009-07-23 11:25:00,49.1,49.16,49.08,49.15,455500.0,30.6546,30.692,30.6421,30.6858,455500.0
2009-07-23 11:30:00,49.15,49.17,49.05,49.11,436800.0,30.6858,30.6983,30.6233,30.6608,436800.0
2009-07-23 11:35:00,49.12,49.14,49.09,49.12,273400.0,30.667,30.6795,30.6483,30.667,273400.0
2009-07-23 11:40:00,49.11,49.19,49.11,49.13,312200.0,30.6608,30.7108,30.6608,30.6733,312200.0
2009-07-23 11:45:00,49.14,49.15,49.09,49.14,169900.0,30.6795,30.6858,30.6483,30.6795,169900.0
2009-07-23 11:50:00,49.13,49.19,49.11,49.13,137400.0,30.6733,30.7108,30.6608,30.6733,137400.0
2009-07-23 11:55:00,49.12,49.13,49.06,49.06,86500.0,30.667,30.6733,30.6296,30.6296,86500.0
2009-07-23 12:00:00,49.07,49.11,49.06,49.09,154800.0,30.6358,30.6608,30.6296,30.6483,154800.0
2009-07-23 12:05:00,49.09,49.12,49.07,49.12,259500.0,30.6483,30.667,30.6358,30.667,259500.0
2009-07-23 12:10:00,49.12,49.14,49.09,49.13,192800.0,30.667,30.6795,30.6483,30.6733,192800.0
2009-07-23 12:15:00,49.12,49.15,49.11,49.15,114800.0,30.667,30.6858,30.6608,30.6858,114800.0
2009-07-23 12:20:00,49.15,49.17,49.1,49.12,166600.0,30.6858,30.6983,30.6546,30.667,166600.0
2009-07-23 12:25:00,49.12,49.15,49.09,49.13,107200.0,30.667,30.6858,30.6483,30.6733,107200.0
2009-07-23 12:30:00,49.13,49.14,49.1,49.14,162700.0,30.6733,30.6795,30.6546,30.6795,162700.0
2009-07-23 12:35:00,49.13,49.14,49.08,49.09,109300.0,30.6733,30.6795,30.6421,30.6483,109300.0
2009-07-23 12:40:00,49.09,49.13,49.07,49.13,108700.0,30.6483,30.6733,30.6358,30.6733,108700.0
2009-07-23 12:45:00,49.12,49.19,49.12,49.18,151400.0,30.667,30.7108,30.667,30.7045,151400.0
2009-07-23 12:50:00,49.18,49.19,49.09,49.14,140700.0,30.7045,30.7108,30.6483,30.6795,140700.0
2009-07-23 12:55:00,49.14,49.19,49.13,49.18,177200.0,30.6795,30.7108,30.6733,30.7045,177200.0
2009-07-23 13:00:00,49.18,49.19,49.12,49.14,123100.0,30.7045,30.7108,30.667,30.6795,123100.0
2009-07-23 13:05:00,49.15,49.16,49.09,49.09,53900.0,30.6858,30.692,30.6483,30.6483,53900.0
2009-07-23 13:10:00,49.1,49.11,49.07,49.11,101800.0,30.6546,30.6608,30.6358,30.6608,101800.0
2009-07-23 13:15:00,49.11,49.13,49.07,49.11,108600.0,30.6608,30.6733,30.6358,30.6608,108600.0
2009-07-23 13:20:00,49.1,49.1,49.06,49.1,85400.0,30.6546,30.6546,30.6296,30.6546,85400.0
2009-07-23 13:25:00,49.1,49.14,49.08,49.1,87100.0,30.6546,30.6795,30.6421,30.6546,87100.0
2009-07-23 13:30:00,49.11,49.11,49.08,49.1,59200.0,30.6608,30.6608,30.6421,30.6546,59200.0
2009-07-23 13:35:00,49.1,49.22,49.1,49.19,184400.0,30.6546,30.7295,30.6546,30.7108,184400.0
2009-07-23 13:40:00,49.2,49.21,49.13,49.14,79900.0,30.717,30.7232,30.6733,30.6795,79900.0
2009-07-23 13:45:00,49.13,49.14,49.08,49.09,83500.0,30.6733,30.6795,30.6421,30.6483,83500.0
2009-07-23 13:50:00,49.09,49.1,49.05,49.05,125500.0,30.6483,30.6546,30.6233,30.6233,125500.0
2009-07-23 13:55:00,49.05,49.07,49.01,49.02,247700.0,30.6233,30.6358,30.5984,30.6046,247700.0
2009-07-23 14:00:00,49.02,49.04,49.0,49.03,223300.0,30.6046,30.6171,30.5921,30.6109,223300.0
2009-07-23 14:05:00,49.04,49.04,48.99,49.0,89200.0,30.6171,30.6171,30.5859,30.5921,89200.0
2009-07-23 14:10:00,48.99,49.06,48.99,49.06,100900.0,30.5859,30.6296,30.5859,30.6296,100900.0
2009-07-23 14:15:00,49.06,49.1,49.05,49.1,181400.0,30.6296,30.6546,30.6233,30.6546,181400.0
2009-07-23 14:20:00,49.1,49.11,49.02,49.06,129100.0,30.6546,30.6608,30.6046,30.6296,129100.0
2009-07-23 14:25:00,49.06,49.12,49.06,49.07,73000.0,30.6296,30.667,30.6296,30.6358,73000.0
2009-07-23 14:30:00,49.08,49.1,49.04,49.05,90400.0,30.6421,30.6546,30.6171,30.6233,90400.0
2009-07-23 14:35:00,49.05,49.1,49.04,49.06,94800.0,30.6233,30.6546,30.6171,30.6296,94800.0
2009-07-23 14:40:00,49.06,49.09,49.04,49.05,184000.0,30.6296,30.6483,30.6171,30.6233,184000.0
2009-07-23 14:45:00,49.04,49.12,49.04,49.11,146700.0,30.6171,30.667,30.6171,30.6608,146700.0
2009-07-23 14:50:00,49.11,49.11,49.06,49.08,179200.0,30.6608,30.6608,30.6296,30.6421,179200.0
2009-07-23 14:55:00,49.08,49.11,49.06,49.1,258700.0,30.6421,30.6608,30.6296,30.6546,258700.0
2009-07-23 15:00:00,49.09,49.17,49.09,49.17,165600.0,30.6483,30.6983,30.6483,30.6983,165600.0
2009-07-23 15:05:00,49.16,49.17,49.11,49.12,345700.0,30.692,30.6983,30.6608,30.667,345700.0
2009-07-23 15:10:00,49.12,49.17,49.09,49.16,237900.0,30.667,30.6983,30.6483,30.692,237900.0
2009-07-23 15:15:00,49.16,49.18,49.12,49.14,236000.0,30.692,30.7045,30.667,30.6795,236000.0
2009-07-23 15:20:00,49.13,49.14,49.09,49.14,144200.0,30.6733,30.6795,30.6483,30.6795,144200.0
2009-07-23 15:25:00,49.14,49.15,49.12,49.13,116600.0,30.6795,30.6858,30.667,30.6733,116600.0
2009-07-23 15:30:00,49.12,49.12,49.05,49.07,288500.0,30.667,30.667,30.6233,30.6358,288500.0
2009-07-23 15:35:00,49.06,49.09,49.04,49.05,518500.0,30.6296,30.6483,30.6171,30.6233,518500.0
2009-07-23 15:40:00,49.06,49.12,49.05,49.11,296600.0,30.6296,30.667,30.6233,30.6608,296600.0
2009-07-23 15:45:00,49.11,49.11,48.98,48.98,312000.0,30.6608,30.6608,30.5796,30.5796,312000.0
2009-07-23 15:50:00,48.99,49.0,48.94,48.96,561300.0,30.5859,30.5921,30.5547,30.5672,561300.0
2009-07-23 15:55:00,48.96,48.97,48.9,48.95,794700.0,30.5672,30.5734,30.5297,30.5609,794700.0
2009-07-24 09:30:00,48.87,49.03,48.83,48.98,620100.0,30.511,30.6109,30.486,30.5796,620100.0
2009-07-24 09:35:00,48.98,49.03,48.9,48.92,451800.0,30.5796,30.6109,30.5297,30.5422,451800.0
2009-07-24 09:40:00,48.93,49.16,48.93,49.09,281800.0,30.5484,30.692,30.5484,30.6483,281800.0
2009-07-24 09:45:00,49.08,49.12,48.97,48.98,452400.0,30.6421,30.667,30.5734,30.5796,452400.0
2009-07-24 09:50:00,48.98,48.98,48.9,48.97,198000.0,30.5796,30.5796,30.5297,30.5734,198000.0
2009-07-24 09:55:00,48.97,49.0,48.79,48.81,196700.0,30.5734,30.5921,30.461,30.4735,196700.0
2009-07-24 10:00:00,48.83,48.86,48.75,48.82,194600.0,30.486,30.5047,30.436,30.4798,194600.0
2009-07-24 10:05:00,48.83,48.93,48.8,48.81,402600.0,30.486,30.5484,30.4673,30.4735,402600.0
2009-07-24 10:10:00,48.8,48.89,48.76,48.79,237600.0,30.4673,30.5235,30.4423,30.461,237600.0
2009-07-24 10:15:00,48.79,48.85,48.74,48.79,258700.0,30.461,30.4985,30.4298,30.461,258700.0
2009-07-24 10:20:00,48.79,48.82,48.73,48.79,181800.0,30.461,30.4798,30.4236,30.461,181800.0
2009-07-24 10:25:00,48.79,48.92,48.79,48.91,112600.0,30.461,30.5422,30.461,30.5359,112600.0
2009-07-24 10:30:00,48.91,48.95,48.88,48.9,94400.0,30.5359,30.5609,30.5172,30.5297,94400.0
2009-07-24 10:35:00,48.91,48.92,48.78,48.8,127500.0,30.5359,30.5422,30.4548,30.4673,127500.0
2009-07-24 10:40:00,48.79,48.81,48.74,48.74,91000.0,30.461,30.4735,30.4298,30.4298,91000.0
2009-07-24 10:45:00,48.74,48.79,48.71,48.76,150800.0,30.4298,30.461,30.4111,30.4423,150800.0
2009-07-24 10:50:00,48.77,48.77,48.66,48.68,249100.0,30.4485,30.4485,30.3799,30.3923,249100.0
2009-07-24 10:55:00,48.68,48.69,48.63,48.67,81800.0,30.3923,30.3986,30.3611,30.3861,81800.0
2009-07-24 11:00:00,48.66,48.72,48.62,48.71,269000.0,30.3799,30.4173,30.3549,30.4111,269000.0
2009-07-24 11:05:00,48.71,48.72,48.64,48.66,309900.0,30.4111,30.4173,30.3674,30.3799,309900.0
2009-07-24 11:10:00,48.66,48.76,48.65,48.71,301600.0,30.3799,30.4423,30.3736,30.4111,301600.0
2009-07-24 11:15:00,48.71,48.79,48.71,48.78,131700.0,30.4111,30.461,30.4111,30.4548,131700.0
2009-07-24 11:20:00,48.78,48.85,48.78,48.81,282400.0,30.4548,30.4985,30.4548,30.4735,282400.0
2009-07-24 11:25:00,48.8,48.86,48.8,48.86,74700.0,30.4673,30.5047,30.4673,30.5047,74700.0
2009-07-24 11:30:00,48.86,48.93,48.85,48.87,151300.0,30.5047,30.5484,30.4985,30.511,151300.0
2009-07-24 11:35:00,48.86,48.95,48.86,48.92,216200.0,30.5047,30.5609,30.5047,30.5422,216200.0
2009-07-24 11:40:00,48.91,48.91,48.86,48.86,168100.0,30.5359,30.5359,30.5047,30.5047,168100.0
2009-07-24 11:45:00,48.86,48.89,48.85,48.89,85700.0,30.5047,30.5235,30.4985,30.5235,85700.0
2009-07-24 11:50:00,48.89,48.9,48.84,48.85,151000.0,30.5235,30.5297,30.4922,30.4985,151000.0
2009-07-24 11:55:00,48.85,48.99,48.84,48.97,241100.0,30.4985,30.5859,30.4922,30.5734,241100.0
2009-07-24 12:00:00,48.98,48.98,48.94,48.95,155600.0,30.5796,30.5796,30.5547,30.5609,155600.0
2009-07-24 12:05:00,48.95,48.97,48.93,48.97,81100.0,30.5609,30.5734,30.5484,30.5734,81100.0
2009-07-24 12:10:00,48.97,48.99,48.96,48.97,125500.0,30.5734,30.5859,30.5672,30.5734,125500.0
2009-07-24 12:15:00,48.97,49.01,48.95,48.95,88700.0,30.5734,30.5984,30.5609,30.5609,88700.0
2009-07-24 12:20:00,48.96,48.97,48.92,48.97,43200.0,30.5672,30.5734,30.5422,30.5734,43200.0
2009-07-24 12:25:00,48.96,48.98,48.95,48.96,28000.0,30.5672,30.5796,30.5609,30.5672,28000.0
2009-07-24 12:30:00,48.96,48.98,48.94,48.94,51000.0,30.5672,30.5796,30.5547,30.5547,51000.0
2009-07-24 12:35:00,48.94,48.97,48.93,48.96,30500.0,30.5547,30.5734,30.5484,30.5672,30500.0
2009-07-24 12:40:00,48.97,49.0,48.96,48.99,86600.0,30.5734,30.5921,30.5672,30.5859,86600.0
2009-07-24 12:45:00,48.99,49.0,48.97,48.99,57100.0,30.5859,30.5921,30.5734,30.5859,57100.0
2009-07-24 12:50:00,48.99,49.01,48.98,49.0,53800.0,30.5859,30.5984,30.5796,30.5921,53800.0
2009-07-24 12:55:00,49.0,49.0,48.93,48.96,90500.0,30.5921,30.5921,30.5484,30.5672,90500.0
2009-07-24 13:00:00,48.96,48.97,48.93,48.96,42000.0,30.5672,30.5734,30.5484,30.5672,42000.0
2009-07-24 13:05:00,48.96,48.97,48.93,48.94,63400.0,30.5672,30.5734,30.5484,30.5547,63400.0
2009-07-24 13:10:00,48.95,48.98,48.94,48.96,95100.0,30.5609,30.5796,30.5547,30.5672,95100.0
2009-07-24 13:15:00,48.96,49.04,48.96,49.02,139500.0,30.5672,30.6171,30.5672,30.6046,139500.0
2009-07-24 13:20:00,49.02,49.07,48.99,49.05,167000.0,30.6046,30.6358,30.5859,30.6233,167000.0
2009-07-24 13:25:00,49.05,49.07,49.04,49.06,71800.0,30.6233,30.6358,30.6171,30.6296,71800.0
2009-07-24 13:30:00,49.07,49.21,49.07,49.2,256800.0,30.6358,30.7232,30.6358,30.717,256800.0
2009-07-24 13:35:00,49.19,49.23,49.17,49.22,243900.0,30.7108,30.7357,30.6983,30.7295,243900.0
2009-07-24 13:40:00,49.21,49.23,49.17,49.18,140900.0,30.7232,30.7357,30.6983,30.7045,140900.0
2009-07-24 13:45:00,49.18,49.22,49.17,49.19,209400.0,30.7045,30.7295,30.6983,30.7108,209400.0
2009-07-24 13:50:00,49.19,49.22,49.17,49.17,104300.0,30.7108,30.7295,30.6983,30.6983,104300.0
2009-07-24 13:55:00,49.17,49.2,49.17,49.18,72100.0,30.6983,30.717,30.6983,30.7045,72100.0
2009-07-24 14:00:00,49.18,49.25,49.18,49.21,209300.0,30.7045,30.7482,30.7045,30.7232,209300.0
2009-07-24 14:05:00,49.21,49.24,49.18,49.23,75800.0,30.7232,30.742,30.7045,30.7357,75800.0
2009-07-24 14:10:00,49.24,49.24,49.2,49.21,132700.0,30.742,30.742,30.717,30.7232,132700.0
2009-07-24 14:15:00,49.22,49.23,49.17,49.17,91200.0,30.7295,30.7357,30.6983,30.6983,91200.0
2009-07-24 14:20:00,49.17,49.17,49.12,49.12,108600.0,30.6983,30.6983,30.667,30.667,108600.0
2009-07-24 14:25:00,49.12,49.14,49.11,49.13,74800.0,30.667,30.6795,30.6608,30.6733,74800.0
2009-07-24 14:30:00,49.12,49.15,49.12,49.13,88500.0,30.667,30.6858,30.667,30.6733,88500.0
2009-07-24 14:35:00,49.12,49.16,49.1,49.13,1088900.0,30.667,30.692,30.6546,30.6733,1088900.0
2009-07-24 14:40:00,49.14,49.17,49.13,49.17,97700.0,30.6795,30.6983,30.6733,30.6983,97700.0
2009-07-24 14:45:00,49.16,49.22,49.15,49.19,117500.0,30.692,30.7295,30.6858,30.7108,117500.0
2009-07-24 14:50:00,49.18,49.18,49.1,49.12,101500.0,30.7045,30.7045,30.6546,30.667,101500.0
2009-07-24 14:55:00,49.13,49.17,49.12,49.17,93500.0,30.6733,30.6983,30.667,30.6983,93500.0
2009-07-24 15:00:00,49.17,49.19,49.14,49.17,195300.0,30.6983,30.7108,30.6795,30.6983,195300.0
2009-07-24 15:05:00,49.17,49.18,49.14,49.14,86200.0,30.6983,30.7045,30.6795,30.6795,86200.0
2009-07-24 15:10:00,49.15,49.18,49.15,49.17,106900.0,30.6858,30.7045,30.6858,30.6983,106900.0
2009-07-24 15:15:00,49.17,49.17,49.12,49.12,123400.0,30.6983,30.6983,30.667,30.667,123400.0
2009-07-24 15:20:00,49.12,49.18,49.12,49.18,142600.0,30.667,30.7045,30.667,30.7045,142600.0
2009-07-24 15:25:00,49.18,49.23,49.18,49.22,125700.0,30.7045,30.7357,30.7045,30.7295,125700.0
2009-07-24 15:30:00,49.21,49.21,49.14,49.14,137700.0,30.7232,30.7232,30.6795,30.6795,137700.0
2009-07-24 15:35:00,49.14,49.19,49.14,49.16,190300.0,30.6795,30.7108,30.6795,30.692,190300.0
2009-07-24 15:40:00,49.16,49.19,49.15,49.17,136700.0,30.692,30.7108,30.6858,30.6983,136700.0
2009-07-24 15:45:00,49.18,49.26,49.17,49.26,308000.0,30.7045,30.7545,30.6983,30.7545,308000.0
2009-07-24 15:50:00,49.25,49.27,49.21,49.22,458800.0,30.7482,30.7607,30.7232,30.7295,458800.0
2009-07-24 15:55:00,49.22,49.29,49.2,49.26,753000.0,30.7295,30.7732,30.717,30.7545,753000.0
2009-07-27 11:15:00,49.0,49.02,48.98,48.99,102200.0,30.5921,30.6046,30.5796,30.5859,102200.0
2009-07-27 11:20:00,48.99,49.09,48.98,49.08,126100.0,30.5859,30.6483,30.5796,30.6421,126100.0
2009-07-27 11:25:00,49.08,49.1,49.04,49.07,90000.0,30.6421,30.6546,30.6171,30.6358,90000.0
2009-07-27 11:30:00,49.07,49.17,49.05,49.16,104800.0,30.6358,30.6983,30.6233,30.692,104800.0
2009-07-27 11:35:00,49.17,49.17,49.09,49.1,87200.0,30.6983,30.6983,30.6483,30.6546,87200.0
2009-07-27 11:40:00,49.1,49.13,49.08,49.12,54900.0,30.6546,30.6733,30.6421,30.667,54900.0
2009-07-27 11:45:00,49.12,49.16,49.12,49.12,65500.0,30.667,30.692,30.667,30.667,65500.0
2009-07-27 11:50:00,49.11,49.13,49.09,49.1,126200.0,30.6608,30.6733,30.6483,30.6546,126200.0
2009-07-27 11:55:00,49.1,49.12,49.02,49.02,42800.0,30.6546,30.667,30.6046,30.6046,42800.0
2009-07-27 12:00:00,49.02,49.03,48.97,49.01,97800.0,30.6046,30.6109,30.5734,30.5984,97800.0
2009-07-27 12:05:00,49.02,49.03,48.99,49.03,89100.0,30.6046,30.6109,30.5859,30.6109,89100.0
2009-07-27 12:10:00,49.03,49.05,49.03,49.04,42700.0,30.6109,30.6233,30.6109,30.6171,42700.0
2009-07-27 12:15:00,49.05,49.12,49.04,49.12,124700.0,30.6233,30.667,30.6171,30.667,124700.0
2009-07-27 12:20:00,49.12,49.14,49.04,49.08,260300.0,30.667,30.6795,30.6171,30.6421,260300.0
2009-07-27 12:25:00,49.08,49.09,49.06,49.07,102600.0,30.6421,30.6483,30.6296,30.6358,102600.0
2009-07-27 12:30:00,49.08,49.08,49.04,49.06,123200.0,30.6421,30.6421,30.6171,30.6296,123200.0
2009-07-27 12:35:00,49.06,49.08,49.05,49.08,49800.0,30.6296,30.6421,30.6233,30.6421,49800.0
2009-07-27 12:40:00,49.08,49.12,49.06,49.08,78500.0,30.6421,30.667,30.6296,30.6421,78500.0
2009-07-27 12:45:00,49.07,49.08,49.0,49.07,117000.0,30.6358,30.6421,30.5921,30.6358,117000.0
2009-07-27 12:50:00,49.07,49.15,49.07,49.09,150600.0,30.6358,30.6858,30.6358,30.6483,150600.0
2009-07-27 12:55:00,49.07,49.11,49.07,49.1,35100.0,30.6358,30.6608,30.6358,30.6546,35100.0
2009-07-27 13:00:00,49.11,49.13,49.09,49.12,146200.0,30.6608,30.6733,30.6483,30.667,146200.0
2009-07-27 13:05:00,49.11,49.13,49.09,49.11,34000.0,30.6608,30.6733,30.6483,30.6608,34000.0
2009-07-27 13:10:00,49.12,49.12,49.08,49.09,152000.0,30.667,30.667,30.6421,30.6483,152000.0
2009-07-27 13:15:00,49.1,49.12,49.08,49.1,104100.0,30.6546,30.667,30.6421,30.6546,104100.0
2009-07-27 13:20:00,49.1,49.1,49.03,49.04,144000.0,30.6546,30.6546,30.6109,30.6171,144000.0
2009-07-27 13:25:00,49.04,49.05,48.99,49.01,99400.0,30.6171,30.6233,30.5859,30.5984,99400.0
2009-07-27 13:30:00,49.0,49.0,48.98,48.99,72600.0,30.5921,30.5921,30.5796,30.5859,72600.0
2009-07-27 13:35:00,48.99,49.02,48.99,49.02,81600.0,30.5859,30.6046,30.5859,30.6046,81600.0
2009-07-27 13:40:00,49.01,49.05,49.0,49.02,171400.0,30.5984,30.6233,30.5921,30.6046,171400.0
2009-07-27 13:45:00,49.01,49.1,49.01,49.09,93100.0,30.5984,30.6546,30.5984,30.6483,93100.0
2009-07-27 13:50:00,49.09,49.14,49.09,49.12,76200.0,30.6483,30.6795,30.6483,30.667,76200.0
2009-07-27 13:55:00,49.12,49.18,49.12,49.17,157600.0,30.667,30.7045,30.667,30.6983,157600.0
2009-07-27 14:00:00,49.17,49.18,49.13,49.14,133000.0,30.6983,30.7045,30.6733,30.6795,133000.0
2009-07-27 14:05:00,49.14,49.16,49.14,49.15,65200.0,30.6795,30.692,30.6795,30.6858,65200.0
2009-07-27 14:10:00,49.16,49.18,49.15,49.16,115700.0,30.692,30.7045,30.6858,30.692,115700.0
2009-07-27 14:15:00,49.16,49.22,49.14,49.21,151400.0,30.692,30.7295,30.6795,30.7232,151400.0
2009-07-27 14:20:00,49.21,49.22,49.19,49.19,67100.0,30.7232,30.7295,30.7108,30.7108,67100.0
2009-07-27 14:25:00,49.19,49.2,49.16,49.17,223000.0,30.7108,30.717,30.692,30.6983,223000.0
2009-07-27 14:30:00,49.17,49.17,49.16,49.17,234400.0,30.6983,30.6983,30.692,30.6983,234400.0
2009-07-27 14:35:00,49.17,49.24,49.17,49.23,175000.0,30.6983,30.742,30.6983,30.7357,175000.0
2009-07-27 14:40:00,49.23,49.3,49.22,49.28,144000.0,30.7357,30.7794,30.7295,30.7669,144000.0
2009-07-27 14:45:00,49.28,49.3,49.26,49.28,212800.0,30.7669,30.7794,30.7545,30.7669,212800.0
2009-07-27 14:50:00,49.28,49.28,49.24,49.25,91900.0,30.7669,30.7669,30.742,30.7482,91900.0
2009-07-27 14:55:00,49.25,49.27,49.24,49.27,113000.0,30.7482,30.7607,30.742,30.7607,113000.0
2009-07-27 15:00:00,49.27,49.3,49.22,49.23,93400.0,30.7607,30.7794,30.7295,30.7357,93400.0
2009-07-27 15:05:00,49.23,49.23,49.22,49.22,89700.0,30.7357,30.7357,30.7295,30.7295,89700.0
2009-07-27 15:10:00,49.23,49.26,49.22,49.26,104600.0,30.7357,30.7545,30.7295,30.7545,104600.0
2009-07-27 15:15:00,49.25,49.27,49.19,49.19,186600.0,30.7482,30.7607,30.7108,30.7108,186600.0
2009-07-27 15:20:00,49.19,49.21,49.16,49.16,159300.0,30.7108,30.7232,30.692,30.692,159300.0
2009-07-27 15:25:00,49.16,49.22,49.16,49.18,205400.0,30.692,30.7295,30.692,30.7045,205400.0
2009-07-27 15:30:00,49.19,49.19,49.15,49.16,190500.0,30.7108,30.7108,30.6858,30.692,190500.0
2009-07-27 15:35:00,49.15,49.2,49.13,49.19,445200.0,30.6858,30.717,30.6733,30.7108,445200.0
2009-07-27 15:40:00,49.19,49.26,49.19,49.25,436600.0,30.7108,30.7545,30.7108,30.7482,436600.0
2009-07-27 15:45:00,49.25,49.26,49.18,49.19,244300.0,30.7482,30.7545,30.7045,30.7108,244300.0
2009-07-27 15:50:00,49.2,49.28,49.19,49.26,379000.0,30.717,30.7669,30.7108,30.7545,379000.0
2009-07-27 15:55:00,49.27,49.37,49.26,49.34,623600.0,30.7607,30.8231,30.7545,30.8044,623600.0
2009-07-28 09:30:00,48.94,48.96,48.88,48.91,592500.0,30.5547,30.5672,30.5172,30.5359,592500.0
2009-07-28 09:35:00,48.92,49.06,48.92,49.06,346300.0,30.5422,30.6296,30.5422,30.6296,346300.0
2009-07-28 09:40:00,49.06,49.09,49.01,49.03,223400.0,30.6296,30.6483,30.5984,30.6109,223400.0
2009-07-28 09:45:00,49.03,49.13,49.03,49.13,244700.0,30.6109,30.6733,30.6109,30.6733,244700.0
2009-07-28 09:50:00,49.13,49.17,49.09,49.13,229200.0,30.6733,30.6983,30.6483,30.6733,229200.0
2009-07-28 09:55:00,49.13,49.2,49.11,49.19,261700.0,30.6733,30.717,30.6608,30.7108,261700.0
2009-07-28 10:00:00,49.17,49.19,48.88,48.9,841400.0,30.6983,30.7108,30.5172,30.5297,841400.0
2009-07-28 10:05:00,48.9,48.93,48.87,48.88,140100.0,30.5297,30.5484,30.511,30.5172,140100.0
2009-07-28 10:10:00,48.88,48.93,48.73,48.77,232600.0,30.5172,30.5484,30.4236,30.4485,232600.0
2009-07-28 10:15:00,48.77,48.78,48.66,48.75,222000.0,30.4485,30.4548,30.3799,30.436,222000.0
2009-07-28 10:20:00,48.74,48.81,48.72,48.77,146100.0,30.4298,30.4735,30.4173,30.4485,146100.0
2009-07-28 10:25:00,48.77,48.85,48.76,48.82,117500.0,30.4485,30.4985,30.4423,30.4798,117500.0
2009-07-28 10:30:00,48.82,48.87,48.79,48.81,114300.0,30.4798,30.511,30.461,30.4735,114300.0
2009-07-28 10:35:00,48.81,48.83,48.76,48.81,101400.0,30.4735,30.486,30.4423,30.4735,101400.0
2009-07-28 10:40:00,48.81,48.83,48.77,48.83,77400.0,30.4735,30.486,30.4485,30.486,77400.0
2009-07-28 10:45:00,48.83,48.9,48.81,48.9,216700.0,30.486,30.5297,30.4735,30.5297,216700.0
2009-07-28 10:50:00,48.9,48.9,48.86,48.86,85600.0,30.5297,30.5297,30.5047,30.5047,85600.0
2009-07-28 10:55:00,48.86,48.89,48.85,48.88,87700.0,30.5047,30.5235,30.4985,30.5172,87700.0
2009-07-28 11:00:00,48.87,48.87,48.81,48.81,160400.0,30.511,30.511,30.4735,30.4735,160400.0
2009-07-28 11:05:00,48.8,48.81,48.72,48.73,266300.0,30.4673,30.4735,30.4173,30.4236,266300.0
2009-07-28 11:10:00,48.72,48.72,48.62,48.63,555800.0,30.4173,30.4173,30.3549,30.3611,555800.0
2009-07-28 11:15:00,48.62,48.69,48.59,48.68,89500.0,30.3549,30.3986,30.3362,30.3923,89500.0
2009-07-28 11:20:00,48.67,48.71,48.65,48.7,137100.0,30.3861,30.4111,30.3736,30.4048,137100.0
2009-07-28 11:25:00,48.69,48.7,48.64,48.65,319900.0,30.3986,30.4048,30.3674,30.3736,319900.0
2009-07-28 11:30:00,48.65,48.66,48.57,48.59,876200.0,30.3736,30.3799,30.3237,30.3362,876200.0
2009-07-28 11:35:00,48.58,48.59,48.52,48.59,253400.0,30.3299,30.3362,30.2925,30.3362,253400.0
2009-07-28 11:40:00,48.59,48.64,48.59,48.6,89600.0,30.3362,30.3674,30.3362,30.3424,89600.0
2009-07-28 11:45:00,48.59,48.71,48.59,48.69,108100.0,30.3362,30.4111,30.3362,30.3986,108100.0
2009-07-28 11:50:00,48.69,48.73,48.68,48.73,55800.0,30.3986,30.4236,30.3923,30.4236,55800.0
2009-07-28 11:55:00,48.73,48.78,48.71,48.73,223500.0,30.4236,30.4548,30.4111,30.4236,223500.0
2009-07-28 12:00:00,48.72,48.72,48.67,48.69,382100.0,30.4173,30.4173,30.3861,30.3986,382100.0
2009-07-28 12:05:00,48.69,48.7,48.65,48.7,104500.0,30.3986,30.4048,30.3736,30.4048,104500.0
2009-07-28 12:10:00,48.69,48.77,48.69,48.73,160800.0,30.3986,30.4485,30.3986,30.4236,160800.0
2009-07-28 12:15:00,48.73,48.74,48.72,48.74,133700.0,30.4236,30.4298,30.4173,30.4298,133700.0
2009-07-28 12:20:00,48.74,48.76,48.71,48.74,80500.0,30.4298,30.4423,30.4111,30.4298,80500.0
2009-07-28 12:25:00,48.75,48.75,48.72,48.72,30600.0,30.436,30.436,30.4173,30.4173,30600.0
2009-07-28 12:30:00,48.73,48.75,48.72,48.75,33500.0,30.4236,30.436,30.4173,30.436,33500.0
2009-07-28 12:35:00,48.75,48.8,48.74,48.77,89000.0,30.436,30.4673,30.4298,30.4485,89000.0
2009-07-28 12:40:00,48.76,48.77,48.73,48.74,153200.0,30.4423,30.4485,30.4236,30.4298,153200.0
2009-07-28 12:45:00,48.74,48.75,48.7,48.71,90500.0,30.4298,30.436,30.4048,30.4111,90500.0
2009-07-28 12:50:00,48.7,48.74,48.69,48.73,109800.0,30.4048,30.4298,30.3986,30.4236,109800.0
2009-07-28 12:55:00,48.74,48.79,48.72,48.78,200300.0,30.4298,30.461,30.4173,30.4548,200300.0
2009-07-28 13:00:00,48.78,48.79,48.7,48.7,160500.0,30.4548,30.461,30.4048,30.4048,160500.0
2009-07-28 13:05:00,48.7,48.78,48.67,48.78,115600.0,30.4048,30.4548,30.3861,30.4548,115600.0
2009-07-28 13:10:00,48.78,48.89,48.77,48.86,223300.0,30.4548,30.5235,30.4485,30.5047,223300.0
2009-07-28 13:15:00,48.87,48.87,48.82,48.83,102000.0,30.511,30.511,30.4798,30.486,102000.0
2009-07-28 13:20:00,48.83,48.89,48.83,48.87,153900.0,30.486,30.5235,30.486,30.511,153900.0
2009-07-28 13:25:00,48.88,48.9,48.85,48.87,141000.0,30.5172,30.5297,30.4985,30.511,141000.0
2009-07-28 13:30:00,48.87,48.9,48.84,48.85,91700.0,30.511,30.5297,30.4922,30.4985,91700.0
2009-07-28 13:35:00,48.85,48.88,48.84,48.87,73400.0,30.4985,30.5172,30.4922,30.511,73400.0
2009-07-28 13:40:00,48.86,48.89,48.84,48.85,97200.0,30.5047,30.5235,30.4922,30.4985,97200.0
2009-07-28 13:45:00,48.86,48.89,48.82,48.87,82600.0,30.5047,30.5235,30.4798,30.511,82600.0
2009-07-28 13:50:00,48.86,48.92,48.84,48.92,99500.0,30.5047,30.5422,30.4922,30.5422,99500.0
2009-07-28 13:55:00,48.92,48.96,48.91,48.94,180000.0,30.5422,30.5672,30.5359,30.5547,180000.0
2009-07-28 14:00:00,48.95,48.96,48.87,48.95,215500.0,30.5609,30.5672,30.511,30.5609,215500.0
2009-07-28 14:05:00,48.94,48.99,48.9,48.99,173300.0,30.5547,30.5859,30.5297,30.5859,173300.0
2009-07-28 14:10:00,48.99,49.01,48.94,48.96,136900.0,30.5859,30.5984,30.5547,30.5672,136900.0
2009-07-28 14:15:00,48.96,49.0,48.95,48.96,168200.0,30.5672,30.5921,30.5609,30.5672,168200.0
2009-07-28 14:20:00,48.96,49.03,48.96,48.99,148300.0,30.5672,30.6109,30.5672,30.5859,148300.0
2009-07-28 14:25:00,48.99,49.02,48.98,49.02,99600.0,30.5859,30.6046,30.5796,30.6046,99600.0
2009-07-28 14:30:00,49.01,49.15,49.01,49.14,246500.0,30.5984,30.6858,30.5984,30.6795,246500.0
2009-07-28 14:35:00,49.15,49.16,49.06,49.09,197800.0,30.6858,30.692,30.6296,30.6483,197800.0
2009-07-28 14:40:00,49.1,49.15,49.02,49.02,244500.0,30.6546,30.6858,30.6046,30.6046,244500.0
2009-07-28 14:45:00,49.02,49.08,49.01,49.06,137300.0,30.6046,30.6421,30.5984,30.6296,137300.0
2009-07-28 14:50:00,49.05,49.06,48.99,49.0,157300.0,30.6233,30.6296,30.5859,30.5921,157300.0
2009-07-28 14:55:00,48.99,49.01,48.95,49.0,165200.0,30.5859,30.5984,30.5609,30.5921,165200.0
2009-07-28 15:00:00,49.0,49.0,48.95,48.99,153400.0,30.5921,30.5921,30.5609,30.5859,153400.0
2009-07-28 15:05:00,49.0,49.03,48.95,48.96,138300.0,30.5921,30.6109,30.5609,30.5672,138300.0
2009-07-28 15:10:00,48.96,49.03,48.95,49.03,236200.0,30.5672,30.6109,30.5609,30.6109,236200.0
2009-07-28 15:15:00,49.03,49.04,48.91,48.93,261100.0,30.6109,30.6171,30.5359,30.5484,261100.0
2009-07-28 15:20:00,48.92,48.96,48.88,48.91,280300.0,30.5422,30.5672,30.5172,30.5359,280300.0
2009-07-28 15:25:00,48.92,48.96,48.9,48.95,196100.0,30.5422,30.5672,30.5297,30.5609,196100.0
2009-07-28 15:30:00,48.95,48.99,48.9,48.97,543700.0,30.5609,30.5859,30.5297,30.5734,543700.0
2009-07-28 15:35:00,48.97,48.97,48.92,48.93,389800.0,30.5734,30.5734,30.5422,30.5484,389800.0
2009-07-28 15:40:00,48.93,49.05,48.92,49.04,591200.0,30.5484,30.6233,30.5422,30.6171,591200.0
2009-07-28 15:45:00,49.04,49.12,49.03,49.09,516700.0,30.6171,30.667,30.6109,30.6483,516700.0
2009-07-28 15:50:00,49.1,49.13,49.07,49.08,501100.0,30.6546,30.6733,30.6358,30.6421,501100.0
2009-07-28 15:55:00,49.08,49.16,49.07,49.14,1090800.0,30.6421,30.692,30.6358,30.6795,1090800.0
2009-07-29 09:30:00,48.96,49.01,48.9,48.92,593700.0,30.5672,30.5984,30.5297,30.5422,593700.0
2009-07-29 09:35:00,48.91,48.91,48.75,48.76,247600.0,30.5359,30.5359,30.436,30.4423,247600.0
2009-07-29 09:40:00,48.75,48.79,48.68,48.78,480300.0,30.436,30.461,30.3923,30.4548,480300.0
2009-07-29 09:45:00,48.78,48.9,48.77,48.85,143200.0,30.4548,30.5297,30.4485,30.4985,143200.0
2009-07-29 09:50:00,48.84,48.87,48.72,48.74,167300.0,30.4922,30.511,30.4173,30.4298,167300.0
2009-07-29 09:55:00,48.74,48.93,48.71,48.89,198700.0,30.4298,30.5484,30.4111,30.5235,198700.0
2009-07-29 10:00:00,48.89,49.01,48.89,49.0,224000.0,30.5235,30.5984,30.5235,30.5921,224000.0
2009-07-29 10:05:00,49.01,49.11,48.98,48.98,190400.0,30.5984,30.6608,30.5796,30.5796,190400.0
2009-07-29 10:10:00,48.98,49.05,48.94,49.02,331400.0,30.5796,30.6233,30.5547,30.6046,331400.0
2009-07-29 10:15:00,49.03,49.05,48.91,48.93,220100.0,30.6109,30.6233,30.5359,30.5484,220100.0
2009-07-29 10:20:00,48.92,48.97,48.89,48.92,121100.0,30.5422,30.5734,30.5235,30.5422,121100.0
2009-07-29 10:25:00,48.91,48.99,48.89,48.96,119900.0,30.5359,30.5859,30.5235,30.5672,119900.0
2009-07-29 10:30:00,48.95,48.96,48.8,48.84,537600.0,30.5609,30.5672,30.4673,30.4922,537600.0
2009-07-29 10:35:00,48.83,48.83,48.78,48.79,176000.0,30.486,30.486,30.4548,30.461,176000.0
2009-07-29 10:40:00,48.78,48.87,48.76,48.79,182500.0,30.4548,30.511,30.4423,30.461,182500.0
2009-07-29 10:45:00,48.79,48.88,48.75,48.86,258000.0,30.461,30.5172,30.436,30.5047,258000.0
2009-07-29 10:50:00,48.86,48.89,48.83,48.87,220400.0,30.5047,30.5235,30.486,30.511,220400.0
2009-07-29 10:55:00,48.86,48.87,48.79,48.81,305600.0,30.5047,30.511,30.461,30.4735,305600.0
2009-07-29 11:00:00,48.81,48.86,48.73,48.74,275200.0,30.4735,30.5047,30.4236,30.4298,275200.0
2009-07-29 11:05:00,48.74,48.81,48.71,48.8,175400.0,30.4298,30.4735,30.4111,30.4673,175400.0
2009-07-29 11:10:00,48.8,48.82,48.71,48.71,289000.0,30.4673,30.4798,30.4111,30.4111,289000.0
2009-07-29 11:15:00,48.71,48.71,48.61,48.61,187100.0,30.4111,30.4111,30.3486,30.3486,187100.0
2009-07-29 11:20:00,48.61,48.64,48.54,48.55,423000.0,30.3486,30.3674,30.3049,30.3112,423000.0
2009-07-29 11:25:00,48.54,48.62,48.53,48.61,338500.0,30.3049,30.3549,30.2987,30.3486,338500.0
2009-07-29 11:30:00,48.6,48.6,48.53,48.54,296100.0,30.3424,30.3424,30.2987,30.3049,296100.0
2009-07-29 11:35:00,48.53,48.55,48.51,48.54,199000.0,30.2987,30.3112,30.2862,30.3049,199000.0
2009-07-29 11:40:00,48.53,48.55,48.49,48.54,210900.0,30.2987,30.3112,30.2737,30.3049,210900.0
2009-07-29 11:45:00,48.54,48.61,48.54,48.6,251600.0,30.3049,30.3486,30.3049,30.3424,251600.0
2009-07-29 11:50:00,48.6,48.62,48.59,48.6,222700.0,30.3424,30.3549,30.3362,30.3424,222700.0
2009-07-29 11:55:00,48.6,48.66,48.6,48.66,135700.0,30.3424,30.3799,30.3424,30.3799,135700.0
2009-07-29 12:00:00,48.65,48.72,48.65,48.7,219200.0,30.3736,30.4173,30.3736,30.4048,219200.0
2009-07-29 12:05:00,48.7,48.71,48.66,48.68,197200.0,30.4048,30.4111,30.3799,30.3923,197200.0
2009-07-29 12:10:00,48.68,48.7,48.65,48.66,92100.0,30.3923,30.4048,30.3736,30.3799,92100.0
2009-07-29 12:15:00,48.66,48.7,48.63,48.69,175100.0,30.3799,30.4048,30.3611,30.3986,175100.0
2009-07-29 12:20:00,48.68,48.71,48.68,48.7,166200.0,30.3923,30.4111,30.3923,30.4048,166200.0
2009-07-29 12:25:00,48.7,48.73,48.66,48.7,152200.0,30.4048,30.4236,30.3799,30.4048,152200.0
2009-07-29 12:30:00,48.7,48.7,48.67,48.68,70500.0,30.4048,30.4048,30.3861,30.3923,70500.0
2009-07-29 12:35:00,48.68,48.79,48.68,48.78,150400.0,30.3923,30.461,30.3923,30.4548,150400.0
2009-07-29 12:40:00,48.78,48.8,48.76,48.77,164100.0,30.4548,30.4673,30.4423,30.4485,164100.0
2009-07-29 12:45:00,48.77,48.77,48.74,48.74,155800.0,30.4485,30.4485,30.4298,30.4298,155800.0
2009-07-29 12:50:00,48.74,48.77,48.7,48.73,156700.0,30.4298,30.4485,30.4048,30.4236,156700.0
2009-07-29 12:55:00,48.72,48.74,48.71,48.73,100300.0,30.4173,30.4298,30.4111,30.4236,100300.0
2009-07-29 13:00:00,48.73,48.73,48.56,48.61,492400.0,30.4236,30.4236,30.3174,30.3486,492400.0
2009-07-29 13:05:00,48.61,48.66,48.53,48.53,205500.0,30.3486,30.3799,30.2987,30.2987,205500.0
2009-07-29 13:10:00,48.53,48.6,48.49,48.54,200000.0,30.2987,30.3424,30.2737,30.3049,200000.0
2009-07-29 13:15:00,48.53,48.57,48.51,48.56,111100.0,30.2987,30.3237,30.2862,30.3174,111100.0
2009-07-29 13:20:00,48.56,48.56,48.53,48.53,166400.0,30.3174,30.3174,30.2987,30.2987,166400.0
2009-07-29 13:25:00,48.53,48.55,48.48,48.52,169400.0,30.2987,30.3112,30.2675,30.2925,169400.0
2009-07-29 13:30:00,48.51,48.51,48.45,48.45,183700.0,30.2862,30.2862,30.2487,30.2487,183700.0
2009-07-29 13:35:00,48.45,48.52,48.45,48.51,186600.0,30.2487,30.2925,30.2487,30.2862,186600.0
2009-07-29 13:40:00,48.51,48.56,48.51,48.54,165300.0,30.2862,30.3174,30.2862,30.3049,165300.0
2009-07-29 13:45:00,48.54,48.54,48.49,48.52,122200.0,30.3049,30.3049,30.2737,30.2925,122200.0
2009-07-29 13:50:00,48.52,48.53,48.49,48.51,150700.0,30.2925,30.2987,30.2737,30.2862,150700.0
2009-07-29 13:55:00,48.52,48.55,48.49,48.53,113800.0,30.2925,30.3112,30.2737,30.2987,113800.0
2009-07-29 14:00:00,48.54,48.58,48.49,48.54,242300.0,30.3049,30.3299,30.2737,30.3049,242300.0
2009-07-29 14:05:00,48.52,48.54,48.45,48.48,121200.0,30.2925,30.3049,30.2487,30.2675,121200.0
2009-07-29 14:10:00,48.48,48.53,48.45,48.52,104400.0,30.2675,30.2987,30.2487,30.2925,104400.0
2009-07-29 14:15:00,48.52,48.58,48.5,48.55,198100.0,30.2925,30.3299,30.28,30.3112,198100.0
2009-07-29 14:20:00,48.56,48.58,48.54,48.57,83500.0,30.3174,30.3299,30.3049,30.3237,83500.0
2009-07-29 14:25:00,48.57,48.69,48.57,48.67,100300.0,30.3237,30.3986,30.3237,30.3861,100300.0
2009-07-29 14:30:00,48.68,48.7,48.67,48.67,110800.0,30.3923,30.4048,30.3861,30.3861,110800.0
2009-07-29 14:35:00,48.67,48.68,48.61,48.63,71700.0,30.3861,30.3923,30.3486,30.3611,71700.0
2009-07-29 14:40:00,48.62,48.64,48.54,48.54,118300.0,30.3549,30.3674,30.3049,30.3049,118300.0
2009-07-29 14:45:00,48.54,48.55,48.51,48.51,83600.0,30.3049,30.3112,30.2862,30.2862,83600.0
2009-07-29 14:50:00,48.51,48.53,48.47,48.52,104300.0,30.2862,30.2987,30.2612,30.2925,104300.0
2009-07-29 14:55:00,48.51,48.51,48.45,48.46,69600.0,30.2862,30.2862,30.2487,30.255,69600.0
2009-07-29 15:00:00,48.47,48.56,48.46,48.56,87400.0,30.2612,30.3174,30.255,30.3174,87400.0
2009-07-29 15:05:00,48.57,48.57,48.51,48.51,105800.0,30.3237,30.3237,30.2862,30.2862,105800.0
2009-07-29 15:10:00,48.52,48.6,48.51,48.59,115100.0,30.2925,30.3424,30.2862,30.3362,115100.0
2009-07-29 15:15:00,48.59,48.61,48.55,48.57,132800.0,30.3362,30.3486,30.3112,30.3237,132800.0
2009-07-29 15:20:00,48.56,48.64,48.56,48.62,125700.0,30.3174,30.3674,30.3174,30.3549,125700.0
2009-07-29 15:25:00,48.61,48.62,48.59,48.62,157200.0,30.3486,30.3549,30.3362,30.3549,157200.0
2009-07-29 15:30:00,48.62,48.63,48.6,48.62,146800.0,30.3549,30.3611,30.3424,30.3549,146800.0
2009-07-29 15:35:00,48.62,48.8,48.62,48.78,851500.0,30.3549,30.4673,30.3549,30.4548,851500.0
2009-07-29 15:40:00,48.79,48.81,48.74,48.75,367000.0,30.461,30.4735,30.4298,30.436,367000.0
2009-07-29 15:45:00,48.75,48.87,48.75,48.84,295200.0,30.436,30.511,30.436,30.4922,295200.0
2009-07-29 15:50:00,48.85,48.85,48.75,48.77,891900.0,30.4985,30.4985,30.436,30.4485,891900.0
2009-07-29 15:55:00,48.76,48.79,48.68,48.73,1078500.0,30.4423,30.461,30.3923,30.4236,1078500.0
2009-07-30 09:30:00,49.59,49.61,49.5,49.57,703300.0,30.9605,30.973,30.9043,30.948,703300.0
2009-07-30 09:35:00,49.58,49.65,49.55,49.55,486600.0,30.9542,30.9979,30.9355,30.9355,486600.0
2009-07-30 09:40:00,49.55,49.58,49.52,49.55,382800.0,30.9355,30.9542,30.9168,30.9355,382800.0
2009-07-30 09:45:00,49.54,49.55,49.43,49.49,501300.0,30.9293,30.9355,30.8606,30.8981,501300.0
2009-07-30 09:50:00,49.5,49.64,49.49,49.63,272900.0,30.9043,30.9917,30.8981,30.9855,272900.0
2009-07-30 09:55:00,49.64,49.82,49.63,49.79,303000.0,30.9917,31.1041,30.9855,31.0853,303000.0
2009-07-30 10:00:00,49.82,49.84,49.75,49.76,273000.0,31.1041,31.1166,31.0604,31.0666,273000.0
2009-07-30 10:05:00,49.77,50.0,49.77,50.0,428700.0,31.0729,31.2165,31.0729,31.2165,428700.0
2009-07-30 10:10:00,50.0,50.01,49.92,49.93,420500.0,31.2165,31.2227,31.1665,31.1728,420500.0
2009-07-30 10:15:00,49.93,49.98,49.92,49.97,220600.0,31.1728,31.204,31.1665,31.1977,220600.0
2009-07-30 10:20:00,49.98,50.01,49.91,49.91,208800.0,31.204,31.2227,31.1603,31.1603,208800.0
2009-07-30 10:25:00,49.92,49.95,49.91,49.93,127200.0,31.1665,31.1852,31.1603,31.1728,127200.0
2009-07-30 10:30:00,49.94,50.03,49.92,50.03,215100.0,31.179,31.2352,31.1665,31.2352,215100.0
2009-07-30 10:35:00,50.03,50.09,50.0,50.09,316000.0,31.2352,31.2726,31.2165,31.2726,316000.0
2009-07-30 10:40:00,50.09,50.1,50.04,50.04,241900.0,31.2726,31.2789,31.2414,31.2414,241900.0
2009-07-30 10:45:00,50.04,50.08,50.02,50.05,258200.0,31.2414,31.2664,31.2289,31.2477,258200.0
2009-07-30 10:50:00,50.04,50.07,50.0,50.01,238800.0,31.2414,31.2602,31.2165,31.2227,238800.0
2009-07-30 10:55:00,50.02,50.03,50.0,50.03,161400.0,31.2289,31.2352,31.2165,31.2352,161400.0
2009-07-30 11:00:00,50.03,50.06,49.99,50.01,217000.0,31.2352,31.2539,31.2102,31.2227,217000.0
2009-07-30 11:05:00,50.01,50.05,49.96,49.96,242900.0,31.2227,31.2477,31.1915,31.1915,242900.0
2009-07-30 11:10:00,49.96,50.03,49.95,50.02,249300.0,31.1915,31.2352,31.1852,31.2289,249300.0
2009-07-30 11:15:00,50.02,50.09,50.02,50.07,175200.0,31.2289,31.2726,31.2289,31.2602,175200.0
2009-07-30 11:20:00,50.07,50.08,50.0,50.03,264200.0,31.2602,31.2664,31.2165,31.2352,264200.0
2009-07-30 11:25:00,50.04,50.04,49.98,49.98,189600.0,31.2414,31.2414,31.204,31.204,189600.0
2009-07-30 11:30:00,49.98,49.99,49.89,49.9,314200.0,31.204,31.2102,31.1478,31.154,314200.0
2009-07-30 11:35:00,49.9,49.93,49.86,49.88,232300.0,31.154,31.1728,31.1291,31.1415,232300.0
2009-07-30 11:40:00,49.88,49.9,49.83,49.85,224100.0,31.1415,31.154,31.1103,31.1228,224100.0
2009-07-30 11:45:00,49.85,49.9,49.85,49.89,119500.0,31.1228,31.154,31.1228,31.1478,119500.0
2009-07-30 11:50:00,49.88,49.89,49.8,49.8,102100.0,31.1415,31.1478,31.0916,31.0916,102100.0
2009-07-30 11:55:00,49.79,49.85,49.78,49.81,160000.0,31.0853,31.1228,31.0791,31.0978,160000.0
2009-07-30 12:00:00,49.82,49.84,49.79,49.84,131600.0,31.1041,31.1166,31.0853,31.1166,131600.0
2009-07-30 12:05:00,49.84,49.91,49.84,49.87,113400.0,31.1166,31.1603,31.1166,31.1353,113400.0
2009-07-30 12:10:00,49.88,49.88,49.81,49.85,182200.0,31.1415,31.1415,31.0978,31.1228,182200.0
2009-07-30 12:15:00,49.86,49.92,49.86,49.88,200700.0,31.1291,31.1665,31.1291,31.1415,200700.0
2009-07-30 12:20:00,49.89,49.9,49.86,49.89,138500.0,31.1478,31.154,31.1291,31.1478,138500.0
2009-07-30 12:25:00,49.89,49.9,49.82,49.82,190300.0,31.1478,31.154,31.1041,31.1041,190300.0
2009-07-30 12:30:00,49.82,49.9,49.82,49.88,294100.0,31.1041,31.154,31.1041,31.1415,294100.0
2009-07-30 12:35:00,49.89,49.9,49.84,49.88,274900.0,31.1478,31.154,31.1166,31.1415,274900.0
2009-07-30 12:40:00,49.87,49.91,49.86,49.87,33500.0,31.1353,31.1603,31.1291,31.1353,33500.0
2009-07-30 12:45:00,49.88,49.92,49.88,49.9,48800.0,31.1415,31.1665,31.1415,31.154,48800.0
2009-07-30 12:50:00,49.9,49.91,49.87,49.88,47700.0,31.154,31.1603,31.1353,31.1415,47700.0
2009-07-30 12:55:00,49.89,49.89,49.83,49.83,52900.0,31.1478,31.1478,31.1103,31.1103,52900.0
2009-07-30 13:00:00,49.83,50.01,49.83,49.9,432200.0,31.1103,31.2227,31.1103,31.154,432200.0
2009-07-30 13:05:00,49.9,49.99,49.88,49.98,211600.0,31.154,31.2102,31.1415,31.204,211600.0
2009-07-30 13:10:00,49.98,49.99,49.92,49.92,64300.0,31.204,31.2102,31.1665,31.1665,64300.0
2009-07-30 13:15:00,49.91,49.95,49.9,49.93,58400.0,31.1603,31.1852,31.154,31.1728,58400.0
2009-07-30 13:20:00,49.93,50.0,49.93,49.96,94000.0,31.1728,31.2165,31.1728,31.1915,94000.0
2009-07-30 13:25:00,49.96,49.96,49.92,49.93,99600.0,31.1915,31.1915,31.1665,31.1728,99600.0
2009-07-30 13:30:00,49.93,50.0,49.93,49.99,109100.0,31.1728,31.2165,31.1728,31.2102,109100.0
2009-07-30 13:35:00,49.98,50.01,49.98,50.01,114700.0,31.204,31.2227,31.204,31.2227,114700.0
2009-07-30 13:40:00,50.01,50.06,50.01,50.04,203600.0,31.2227,31.2539,31.2227,31.2414,203600.0
2009-07-30 13:45:00,50.04,50.06,49.99,50.0,253600.0,31.2414,31.2539,31.2102,31.2165,253600.0
2009-07-30 13:50:00,50.0,50.05,50.0,50.04,174300.0,31.2165,31.2477,31.2165,31.2414,174300.0
2009-07-30 13:55:00,50.04,50.04,49.92,49.94,201700.0,31.2414,31.2414,31.1665,31.179,201700.0
2009-07-30 14:00:00,49.95,49.98,49.95,49.98,60600.0,31.1852,31.204,31.1852,31.204,60600.0
2009-07-30 14:05:00,49.97,49.99,49.91,49.92,112100.0,31.1977,31.2102,31.1603,31.1665,112100.0
2009-07-30 14:10:00,49.92,49.96,49.91,49.93,206200.0,31.1665,31.1915,31.1603,31.1728,206200.0
2009-07-30 14:15:00,49.92,49.94,49.91,49.92,36000.0,31.1665,31.179,31.1603,31.1665,36000.0
2009-07-30 14:20:00,49.92,49.97,49.9,49.96,168000.0,31.1665,31.1977,31.154,31.1915,168000.0
2009-07-30 14:25:00,49.96,49.97,49.94,49.96,112200.0,31.1915,31.1977,31.179,31.1915,112200.0
2009-07-30 14:30:00,49.96,49.98,49.94,49.95,101200.0,31.1915,31.204,31.179,31.1852,101200.0
2009-07-30 14:35:00,49.96,49.99,49.93,49.97,96900.0,31.1915,31.2102,31.1728,31.1977,96900.0
2009-07-30 14:40:00,49.97,49.99,49.96,49.97,257500.0,31.1977,31.2102,31.1915,31.1977,257500.0
2009-07-30 14:45:00,49.98,50.0,49.96,49.96,86400.0,31.204,31.2165,31.1915,31.1915,86400.0
2009-07-30 14:50:00,49.97,50.01,49.93,49.98,245700.0,31.1977,31.2227,31.1728,31.204,245700.0
2009-07-30 14:55:00,49.98,50.01,49.96,49.96,284000.0,31.204,31.2227,31.1915,31.1915,284000.0
2009-07-30 15:00:00,49.96,50.04,49.95,50.01,143600.0,31.1915,31.2414,31.1852,31.2227,143600.0
2009-07-30 15:05:00,50.0,50.01,49.99,50.01,155400.0,31.2165,31.2227,31.2102,31.2227,155400.0
2009-07-30 15:10:00,50.01,50.01,49.97,49.97,132800.0,31.2227,31.2227,31.1977,31.1977,132800.0
2009-07-30 15:15:00,49.98,50.0,49.95,49.99,242100.0,31.204,31.2165,31.1852,31.2102,242100.0
2009-07-30 15:20:00,49.99,50.02,49.97,49.98,143000.0,31.2102,31.2289,31.1977,31.204,143000.0
2009-07-30 15:25:00,49.98,49.99,49.94,49.99,229700.0,31.204,31.2102,31.179,31.2102,229700.0
2009-07-30 15:30:00,49.99,49.99,49.9,49.9,221400.0,31.2102,31.2102,31.154,31.154,221400.0
2009-07-30 15:35:00,49.89,49.89,49.79,49.86,386500.0,31.1478,31.1478,31.0853,31.1291,386500.0
2009-07-30 15:40:00,49.85,49.86,49.67,49.71,621800.0,31.1228,31.1291,31.0104,31.0354,621800.0
2009-07-30 15:45:00,49.72,49.79,49.69,49.73,527400.0,31.0416,31.0853,31.0229,31.0479,527400.0
2009-07-30 15:50:00,49.74,49.81,49.67,49.67,424700.0,31.0541,31.0978,31.0104,31.0104,424700.0
2009-07-30 15:55:00,49.66,49.68,49.63,49.66,1011000.0,31.0042,31.0167,30.9855,31.0042,1011000.0
2009-07-31 09:30:00,49.92,50.08,49.92,50.07,531400.0,31.1665,31.2664,31.1665,31.2602,531400.0
2009-07-31 09:35:00,50.08,50.17,50.06,50.07,518000.0,31.2664,31.3226,31.2539,31.2602,518000.0
2009-07-31 09:40:00,50.08,50.22,50.05,50.11,421200.0,31.2664,31.3538,31.2477,31.2851,421200.0
2009-07-31 09:45:00,50.11,50.24,50.09,50.13,292700.0,31.2851,31.3663,31.2726,31.2976,292700.0
2009-07-31 09:50:00,50.12,50.14,50.02,50.05,256700.0,31.2914,31.3039,31.2289,31.2477,256700.0
2009-07-31 09:55:00,50.06,50.07,49.92,49.93,184700.0,31.2539,31.2602,31.1665,31.1728,184700.0
2009-07-31 10:00:00,49.92,49.92,49.7,49.81,490100.0,31.1665,31.1665,31.0292,31.0978,490100.0
2009-07-31 10:05:00,49.81,49.86,49.71,49.86,546600.0,31.0978,31.1291,31.0354,31.1291,546600.0
2009-07-31 10:10:00,49.86,50.02,49.85,49.97,511500.0,31.1291,31.2289,31.1228,31.1977,511500.0
2009-07-31 10:15:00,49.97,50.05,49.95,50.02,474100.0,31.1977,31.2477,31.1852,31.2289,474100.0
2009-07-31 10:20:00,50.0,50.1,49.99,50.09,219100.0,31.2165,31.2789,31.2102,31.2726,219100.0
2009-07-31 10:25:00,50.1,50.12,49.97,49.99,148000.0,31.2789,31.2914,31.1977,31.2102,148000.0
2009-07-31 10:30:00,49.99,50.05,49.99,50.03,419400.0,31.2102,31.2477,31.2102,31.2352,419400.0
2009-07-31 10:35:00,50.04,50.05,49.97,50.02,256500.0,31.2414,31.2477,31.1977,31.2289,256500.0
2009-07-31 10:40:00,50.02,50.15,50.0,50.15,102900.0,31.2289,31.3101,31.2165,31.3101,102900.0
2009-07-31 10:45:00,50.16,50.18,50.09,50.1,111300.0,31.3164,31.3288,31.2726,31.2789,111300.0
2009-07-31 10:50:00,50.1,50.13,50.06,50.09,165900.0,31.2789,31.2976,31.2539,31.2726,165900.0
2009-07-31 10:55:00,50.1,50.18,50.09,50.16,244400.0,31.2789,31.3288,31.2726,31.3164,244400.0
2009-07-31 11:00:00,50.16,50.18,50.08,50.12,268600.0,31.3164,31.3288,31.2664,31.2914,268600.0
2009-07-31 11:05:00,50.11,50.13,50.02,50.03,314100.0,31.2851,31.2976,31.2289,31.2352,314100.0
2009-07-31 11:10:00,50.03,50.17,50.03,50.16,124800.0,31.2352,31.3226,31.2352,31.3164,124800.0
2009-07-31 11:15:00,50.16,50.19,50.01,50.01,220500.0,31.3164,31.3351,31.2227,31.2227,220500.0
2009-07-31 11:20:00,50.02,50.17,50.01,50.09,246900.0,31.2289,31.3226,31.2227,31.2726,246900.0
2009-07-31 11:25:00,50.1,50.31,50.1,50.24,517800.0,31.2789,31.41,31.2789,31.3663,517800.0
2009-07-31 11:30:00,50.24,50.24,50.13,50.18,320000.0,31.3663,31.3663,31.2976,31.3288,320000.0
2009-07-31 11:35:00,50.18,50.26,50.18,50.21,251100.0,31.3288,31.3788,31.3288,31.3476,251100.0
2009-07-31 11:40:00,50.21,50.31,50.2,50.28,129600.0,31.3476,31.41,31.3413,31.3913,129600.0
2009-07-31 11:45:00,50.27,50.28,50.2,50.21,135600.0,31.385,31.3913,31.3413,31.3476,135600.0
2009-07-31 11:50:00,50.22,50.36,50.2,50.34,196000.0,31.3538,31.4412,31.3413,31.4287,196000.0
2009-07-31 11:55:00,50.35,50.37,50.28,50.37,208300.0,31.435,31.4475,31.3913,31.4475,208300.0
2009-07-31 12:00:00,50.37,50.38,50.3,50.31,113300.0,31.4475,31.4537,31.4038,31.41,113300.0
2009-07-31 12:05:00,50.3,50.32,50.26,50.31,78000.0,31.4038,31.4162,31.3788,31.41,78000.0
2009-07-31 12:10:00,50.31,50.32,50.27,50.28,63000.0,31.41,31.4162,31.385,31.3913,63000.0
2009-07-31 12:15:00,50.27,50.32,50.25,50.31,116400.0,31.385,31.4162,31.3725,31.41,116400.0
2009-07-31 12:20:00,50.31,50.39,50.31,50.36,142200.0,31.41,31.4599,31.41,31.4412,142200.0
2009-07-31 12:25:00,50.37,50.39,50.35,50.36,133700.0,31.4475,31.4599,31.435,31.4412,133700.0
2009-07-31 12:30:00,50.36,50.38,50.3,50.31,179700.0,31.4412,31.4537,31.4038,31.41,179700.0
2009-07-31 12:35:00,50.31,50.31,50.28,50.28,59300.0,31.41,31.41,31.3913,31.3913,59300.0
2009-07-31 12:40:00,50.27,50.28,50.22,50.24,83100.0,31.385,31.3913,31.3538,31.3663,83100.0
2009-07-31 12:45:00,50.24,50.26,50.24,50.26,83400.0,31.3663,31.3788,31.3663,31.3788,83400.0
2009-07-31 12:50:00,50.26,50.26,50.23,50.24,78900.0,31.3788,31.3788,31.3601,31.3663,78900.0
2009-07-31 12:55:00,50.25,50.27,50.24,50.25,59500.0,31.3725,31.385,31.3663,31.3725,59500.0
2009-07-31 13:00:00,50.24,50.24,50.21,50.23,87900.0,31.3663,31.3663,31.3476,31.3601,87900.0
2009-07-31 13:05:00,50.23,50.26,50.22,50.23,103800.0,31.3601,31.3788,31.3538,31.3601,103800.0
2009-07-31 13:10:00,50.23,50.26,50.21,50.24,127600.0,31.3601,31.3788,31.3476,31.3663,127600.0
2009-07-31 13:15:00,50.25,50.3,50.24,50.27,122900.0,31.3725,31.4038,31.3663,31.385,122900.0
2009-07-31 13:20:00,50.27,50.31,50.26,50.29,131400.0,31.385,31.41,31.3788,31.3975,131400.0
2009-07-31 13:25:00,50.28,50.32,50.26,50.32,177300.0,31.3913,31.4162,31.3788,31.4162,177300.0
2009-07-31 13:30:00,50.32,50.34,50.3,50.34,196300.0,31.4162,31.4287,31.4038,31.4287,196300.0
2009-07-31 13:35:00,50.34,50.35,50.32,50.34,68400.0,31.4287,31.435,31.4162,31.4287,68400.0
2009-07-31 13:40:00,50.34,50.4,50.34,50.38,254000.0,31.4287,31.4662,31.4287,31.4537,254000.0
2009-07-31 13:45:00,50.38,50.41,50.38,50.38,98100.0,31.4537,31.4724,31.4537,31.4537,98100.0
2009-07-31 13:50:00,50.38,50.41,50.36,50.4,80200.0,31.4537,31.4724,31.4412,31.4662,80200.0
2009-07-31 13:55:00,50.4,50.41,50.36,50.38,93000.0,31.4662,31.4724,31.4412,31.4537,93000.0
2009-07-31 14:00:00,50.39,50.44,50.35,50.43,197900.0,31.4599,31.4912,31.435,31.4849,197900.0
2009-07-31 14:05:00,50.44,50.44,50.38,50.42,268700.0,31.4912,31.4912,31.4537,31.4787,268700.0
2009-07-31 14:10:00,50.42,50.52,50.42,50.49,322700.0,31.4787,31.5411,31.4787,31.5224,322700.0
2009-07-31 14:15:00,50.49,50.51,50.47,50.49,97000.0,31.5224,31.5349,31.5099,31.5224,97000.0
2009-07-31 14:20:00,50.49,50.5,50.45,50.45,80300.0,31.5224,31.5286,31.4974,31.4974,80300.0
2009-07-31 14:25:00,50.45,50.52,50.44,50.48,119200.0,31.4974,31.5411,31.4912,31.5161,119200.0
2009-07-31 14:30:00,50.48,50.5,50.44,50.45,120100.0,31.5161,31.5286,31.4912,31.4974,120100.0
2009-07-31 14:35:00,50.44,50.46,50.38,50.4,407800.0,31.4912,31.5036,31.4537,31.4662,407800.0
2009-07-31 14:40:00,50.41,50.41,50.32,50.34,160500.0,31.4724,31.4724,31.4162,31.4287,160500.0
2009-07-31 14:45:00,50.33,50.36,50.31,50.35,82200.0,31.4225,31.4412,31.41,31.435,82200.0
2009-07-31 14:50:00,50.34,50.38,50.34,50.34,89000.0,31.4287,31.4537,31.4287,31.4287,89000.0
2009-07-31 14:55:00,50.33,50.37,50.3,50.33,360200.0,31.4225,31.4475,31.4038,31.4225,360200.0
2009-07-31 15:00:00,50.32,50.36,50.31,50.34,237000.0,31.4162,31.4412,31.41,31.4287,237000.0
2009-07-31 15:05:00,50.34,50.4,50.34,50.39,99700.0,31.4287,31.4662,31.4287,31.4599,99700.0
2009-07-31 15:10:00,50.4,50.4,50.35,50.38,270700.0,31.4662,31.4662,31.435,31.4537,270700.0
2009-07-31 15:15:00,50.38,50.44,50.36,50.44,374600.0,31.4537,31.4912,31.4412,31.4912,374600.0
2009-07-31 15:20:00,50.43,50.51,50.43,50.48,423600.0,31.4849,31.5349,31.4849,31.5161,423600.0
2009-07-31 15:25:00,50.49,50.53,50.47,50.5,312700.0,31.5224,31.5474,31.5099,31.5286,312700.0
2009-07-31 15:30:00,50.5,50.5,50.4,50.45,275000.0,31.5286,31.5286,31.4662,31.4974,275000.0
2009-07-31 15:35:00,50.46,50.46,50.4,50.41,170000.0,31.5036,31.5036,31.4662,31.4724,170000.0
2009-07-31 15:40:00,50.41,50.41,50.29,50.31,374600.0,31.4724,31.4724,31.3975,31.41,374600.0
2009-07-31 15:45:00,50.32,50.35,50.28,50.31,433300.0,31.4162,31.435,31.3913,31.41,433300.0
2009-07-31 15:50:00,50.31,50.31,50.23,50.31,602700.0,31.41,31.41,31.3601,31.41,602700.0
2009-07-31 15:55:00,50.31,50.41,50.29,50.38,1197400.0,31.41,31.4724,31.3975,31.4537,1197400.0
2009-08-03 09:30:00,51.22,51.23,51.14,51.2,613500.0,31.9781,31.9844,31.9282,31.9657,613500.0
2009-08-03 09:35:00,51.2,51.34,51.19,51.26,557600.0,31.9657,32.0531,31.9594,32.0031,557600.0
2009-08-03 09:40:00,51.26,51.26,51.06,51.16,386900.0,32.0031,32.0031,31.8782,31.9407,386900.0
2009-08-03 09:45:00,51.16,51.18,51.12,51.15,475800.0,31.9407,31.9532,31.9157,31.9344,475800.0
2009-08-03 09:50:00,51.14,51.15,51.07,51.11,738500.0,31.9282,31.9344,31.8845,31.9095,738500.0
2009-08-03 09:55:00,51.1,51.2,51.09,51.19,581100.0,31.9032,31.9657,31.897,31.9594,581100.0
2009-08-03 10:00:00,51.19,51.35,51.19,51.31,979000.0,31.9594,32.0593,31.9594,32.0343,979000.0
2009-08-03 10:05:00,51.31,51.45,51.24,51.27,957500.0,32.0343,32.1217,31.9906,32.0094,957500.0
2009-08-03 10:10:00,51.26,51.49,51.25,51.48,386900.0,32.0031,32.1467,31.9969,32.1405,386900.0
2009-08-03 10:15:00,51.49,51.53,51.44,51.47,397600.0,32.1467,32.1717,32.1155,32.1342,397600.0
2009-08-03 10:20:00,51.47,51.51,51.43,51.44,609400.0,32.1342,32.1592,32.1092,32.1155,609400.0
2009-08-03 10:25:00,51.44,51.55,51.43,51.53,844800.0,32.1155,32.1842,32.1092,32.1717,844800.0
2009-08-03 10:30:00,51.54,51.66,51.54,51.58,492800.0,32.1779,32.2528,32.1779,32.2029,492800.0
2009-08-03 10:35:00,51.57,51.58,51.53,51.56,340600.0,32.1967,32.2029,32.1717,32.1904,340600.0
2009-08-03 10:40:00,51.57,51.59,51.49,51.51,266600.0,32.1967,32.2091,32.1467,32.1592,266600.0
2009-08-03 10:45:00,51.52,51.6,51.51,51.58,248600.0,32.1654,32.2154,32.1592,32.2029,248600.0
2009-08-03 10:50:00,51.59,51.65,51.58,51.59,208600.0,32.2091,32.2466,32.2029,32.2091,208600.0
2009-08-03 10:55:00,51.59,51.62,51.48,51.49,407000.0,32.2091,32.2279,32.1405,32.1467,407000.0
2009-08-03 11:00:00,51.5,51.55,51.49,51.49,320000.0,32.153,32.1842,32.1467,32.1467,320000.0
2009-08-03 11:05:00,51.49,51.52,51.47,51.52,278000.0,32.1467,32.1654,32.1342,32.1654,278000.0
2009-08-03 11:10:00,51.51,51.54,51.48,51.51,253700.0,32.1592,32.1779,32.1405,32.1592,253700.0
2009-08-03 11:15:00,51.51,51.51,51.42,51.45,339300.0,32.1592,32.1592,32.103,32.1217,339300.0
2009-08-03 11:20:00,51.45,51.5,51.4,51.49,301500.0,32.1217,32.153,32.0905,32.1467,301500.0
2009-08-03 11:25:00,51.48,51.5,51.38,51.39,338800.0,32.1405,32.153,32.078,32.0843,338800.0
2009-08-03 11:30:00,51.4,51.45,51.38,51.38,240900.0,32.0905,32.1217,32.078,32.078,240900.0
2009-08-03 11:35:00,51.38,51.41,51.36,51.4,193600.0,32.078,32.0968,32.0655,32.0905,193600.0
2009-08-03 11:40:00,51.4,51.47,51.39,51.46,214100.0,32.0905,32.1342,32.0843,32.128,214100.0
2009-08-03 11:45:00,51.48,51.5,51.44,51.48,276900.0,32.1405,32.153,32.1155,32.1405,276900.0
2009-08-03 11:50:00,51.48,51.49,51.42,51.42,117000.0,32.1405,32.1467,32.103,32.103,117000.0
2009-08-03 11:55:00,51.43,51.51,51.41,51.51,114600.0,32.1092,32.1592,32.0968,32.1592,114600.0
2009-08-03 12:00:00,51.51,51.51,51.45,51.49,138300.0,32.1592,32.1592,32.1217,32.1467,138300.0
2009-08-03 12:05:00,51.5,51.53,51.49,51.51,67000.0,32.153,32.1717,32.1467,32.1592,67000.0
2009-08-03 12:10:00,51.52,51.58,51.52,51.54,174500.0,32.1654,32.2029,32.1654,32.1779,174500.0
2009-08-03 12:15:00,51.54,51.58,51.51,51.51,471000.0,32.1779,32.2029,32.1592,32.1592,471000.0
2009-08-03 12:20:00,51.51,51.56,51.48,51.53,140500.0,32.1592,32.1904,32.1405,32.1717,140500.0
2009-08-03 12:25:00,51.53,51.53,51.46,51.48,211900.0,32.1717,32.1717,32.128,32.1405,211900.0
2009-08-03 12:30:00,51.48,51.53,51.47,51.47,130100.0,32.1405,32.1717,32.1342,32.1342,130100.0
2009-08-03 12:35:00,51.46,51.47,51.37,51.44,184000.0,32.128,32.1342,32.0718,32.1155,184000.0
2009-08-03 12:40:00,51.44,51.49,51.44,51.48,153100.0,32.1155,32.1467,32.1155,32.1405,153100.0
2009-08-03 12:45:00,51.48,51.52,51.48,51.5,95600.0,32.1405,32.1654,32.1405,32.153,95600.0
2009-08-03 12:50:00,51.51,51.53,51.49,51.52,31100.0,32.1592,32.1717,32.1467,32.1654,31100.0
2009-08-03 12:55:00,51.52,51.53,51.49,51.5,62100.0,32.1654,32.1717,32.1467,32.153,62100.0
2009-08-03 13:00:00,51.51,51.57,51.51,51.55,90700.0,32.1592,32.1967,32.1592,32.1842,90700.0
2009-08-03 13:05:00,51.55,51.58,51.52,51.53,194100.0,32.1842,32.2029,32.1654,32.1717,194100.0
2009-08-03 13:10:00,51.53,51.54,51.5,51.51,65800.0,32.1717,32.1779,32.153,32.1592,65800.0
2009-08-03 13:15:00,51.5,51.53,51.48,51.53,129900.0,32.153,32.1717,32.1405,32.1717,129900.0
2009-08-03 13:20:00,51.53,51.55,51.51,51.53,68000.0,32.1717,32.1842,32.1592,32.1717,68000.0
2009-08-03 13:25:00,51.53,51.53,51.5,51.51,37000.0,32.1717,32.1717,32.153,32.1592,37000.0
2009-08-03 13:30:00,51.52,51.59,51.52,51.57,84300.0,32.1654,32.2091,32.1654,32.1967,84300.0
2009-08-03 13:35:00,51.57,51.58,51.54,51.56,72400.0,32.1967,32.2029,32.1779,32.1904,72400.0
2009-08-03 13:40:00,51.55,51.61,51.55,51.59,124600.0,32.1842,32.2216,32.1842,32.2091,124600.0
2009-08-03 13:45:00,51.58,51.62,51.56,51.61,152700.0,32.2029,32.2279,32.1904,32.2216,152700.0
2009-08-03 13:50:00,51.61,51.61,51.56,51.56,73400.0,32.2216,32.2216,32.1904,32.1904,73400.0
2009-08-03 13:55:00,51.56,51.59,51.54,51.59,309300.0,32.1904,32.2091,32.1779,32.2091,309300.0
2009-08-03 14:00:00,51.59,51.66,51.57,51.64,251900.0,32.2091,32.2528,32.1967,32.2404,251900.0
2009-08-03 14:05:00,51.64,51.67,51.61,51.62,81200.0,32.2404,32.2591,32.2216,32.2279,81200.0
2009-08-03 14:10:00,51.62,51.65,51.61,51.62,93700.0,32.2279,32.2466,32.2216,32.2279,93700.0
2009-08-03 14:15:00,51.61,51.65,51.61,51.64,89400.0,32.2216,32.2466,32.2216,32.2404,89400.0
2009-08-03 14:20:00,51.64,51.69,51.64,51.69,141800.0,32.2404,32.2716,32.2404,32.2716,141800.0
2009-08-03 14:25:00,51.69,51.71,51.63,51.64,147100.0,32.2716,32.2841,32.2341,32.2404,147100.0
2009-08-03 14:30:00,51.64,51.64,51.58,51.58,121700.0,32.2404,32.2404,32.2029,32.2029,121700.0
2009-08-03 14:35:00,51.57,51.62,51.56,51.6,136400.0,32.1967,32.2279,32.1904,32.2154,136400.0
2009-08-03 14:40:00,51.6,51.63,51.58,51.58,74200.0,32.2154,32.2341,32.2029,32.2029,74200.0
2009-08-03 14:45:00,51.59,51.6,51.55,51.59,247300.0,32.2091,32.2154,32.1842,32.2091,247300.0
2009-08-03 14:50:00,51.59,51.6,51.53,51.56,249300.0,32.2091,32.2154,32.1717,32.1904,249300.0
2009-08-03 14:55:00,51.56,51.58,51.52,51.52,156100.0,32.1904,32.2029,32.1654,32.1654,156100.0
2009-08-03 15:00:00,51.53,51.58,51.52,51.58,94600.0,32.1717,32.2029,32.1654,32.2029,94600.0
2009-08-03 15:05:00,51.58,51.6,51.56,51.58,73500.0,32.2029,32.2154,32.1904,32.2029,73500.0
2009-08-03 15:10:00,51.58,51.6,51.57,51.59,109700.0,32.2029,32.2154,32.1967,32.2091,109700.0
2009-08-03 15:15:00,51.59,51.61,51.57,51.6,62600.0,32.2091,32.2216,32.1967,32.2154,62600.0
2009-08-03 15:20:00,51.59,51.62,51.58,51.62,131100.0,32.2091,32.2279,32.2029,32.2279,131100.0
2009-08-03 15:25:00,51.61,51.66,51.6,51.6,341400.0,32.2216,32.2528,32.2154,32.2154,341400.0
2009-08-03 15:30:00,51.61,51.61,51.54,51.57,257000.0,32.2216,32.2216,32.1779,32.1967,257000.0
2009-08-03 15:35:00,51.57,51.61,51.54,51.56,258900.0,32.1967,32.2216,32.1779,32.1904,258900.0
2009-08-03 15:40:00,51.55,51.58,51.5,51.5,220200.0,32.1842,32.2029,32.153,32.153,220200.0
2009-08-03 15:45:00,51.5,51.5,51.45,51.48,405600.0,32.153,32.153,32.1217,32.1405,405600.0
2009-08-03 15:50:00,51.47,51.55,51.47,51.54,586300.0,32.1342,32.1842,32.1342,32.1779,586300.0
2009-08-03 15:55:00,51.53,51.57,51.5,51.55,688700.0,32.1717,32.1967,32.153,32.1842,688700.0
2009-08-04 09:30:00,51.07,51.12,50.95,51.01,1022200.0,31.8845,31.9157,31.8096,31.847,1022200.0
2009-08-04 09:35:00,51.02,51.08,50.98,51.04,570600.0,31.8533,31.8907,31.8283,31.8658,570600.0
2009-08-04 09:40:00,51.04,51.07,51.01,51.02,435700.0,31.8658,31.8845,31.847,31.8533,435700.0
2009-08-04 09:45:00,51.03,51.09,50.99,51.03,343100.0,31.8595,31.897,31.8345,31.8595,343100.0
2009-08-04 09:50:00,51.03,51.05,50.99,51.03,411500.0,31.8595,31.872,31.8345,31.8595,411500.0
2009-08-04 09:55:00,51.03,51.15,51.02,51.15,240700.0,31.8595,31.9344,31.8533,31.9344,240700.0
2009-08-04 10:00:00,51.14,51.29,51.13,51.19,635900.0,31.9282,32.0218,31.922,31.9594,635900.0
2009-08-04 10:05:00,51.19,51.22,51.12,51.15,421800.0,31.9594,31.9781,31.9157,31.9344,421800.0
2009-08-04 10:10:00,51.16,51.25,51.13,51.22,399600.0,31.9407,31.9969,31.922,31.9781,399600.0
2009-08-04 10:15:00,51.22,51.25,51.12,51.14,298500.0,31.9781,31.9969,31.9157,31.9282,298500.0
2009-08-04 10:20:00,51.13,51.16,51.05,51.07,218400.0,31.922,31.9407,31.872,31.8845,218400.0
2009-08-04 10:25:00,51.07,51.19,50.99,51.02,175500.0,31.8845,31.9594,31.8345,31.8533,175500.0
2009-08-04 10:30:00,51.03,51.05,50.98,51.01,374200.0,31.8595,31.872,31.8283,31.847,374200.0
2009-08-04 10:35:00,51.02,51.04,51.0,51.01,117200.0,31.8533,31.8658,31.8408,31.847,117200.0
2009-08-04 10:40:00,51.01,51.13,51.0,51.12,159600.0,31.847,31.922,31.8408,31.9157,159600.0
2009-08-04 10:45:00,51.12,51.15,51.1,51.1,185300.0,31.9157,31.9344,31.9032,31.9032,185300.0
2009-08-04 10:50:00,51.09,51.15,51.08,51.14,230000.0,31.897,31.9344,31.8907,31.9282,230000.0
2009-08-04 10:55:00,51.15,51.17,51.11,51.14,176300.0,31.9344,31.9469,31.9095,31.9282,176300.0
2009-08-04 11:00:00,51.15,51.26,51.15,51.25,213400.0,31.9344,32.0031,31.9344,31.9969,213400.0
2009-08-04 11:05:00,51.26,51.27,51.22,51.25,92200.0,32.0031,32.0094,31.9781,31.9969,92200.0
2009-08-04 11:10:00,51.25,51.33,51.24,51.3,136200.0,31.9969,32.0468,31.9906,32.0281,136200.0
2009-08-04 11:15:00,51.3,51.31,51.27,51.31,103900.0,32.0281,32.0343,32.0094,32.0343,103900.0
2009-08-04 11:20:00,51.31,51.33,51.21,51.24,110500.0,32.0343,32.0468,31.9719,31.9906,110500.0
2009-08-04 11:25:00,51.24,51.31,51.22,51.3,114500.0,31.9906,32.0343,31.9781,32.0281,114500.0
2009-08-04 11:30:00,51.3,51.37,51.29,51.32,147000.0,32.0281,32.0718,32.0218,32.0406,147000.0
2009-08-04 11:35:00,51.33,51.42,51.31,51.41,117100.0,32.0468,32.103,32.0343,32.0968,117100.0
2009-08-04 11:40:00,51.4,51.46,51.4,51.43,151500.0,32.0905,32.128,32.0905,32.1092,151500.0
2009-08-04 11:45:00,51.44,51.44,51.34,51.34,209000.0,32.1155,32.1155,32.0531,32.0531,209000.0
2009-08-04 11:50:00,51.33,51.38,51.29,51.34,166100.0,32.0468,32.078,32.0218,32.0531,166100.0
2009-08-04 11:55:00,51.35,51.41,51.35,51.38,122100.0,32.0593,32.0968,32.0593,32.078,122100.0
2009-08-04 12:00:00,51.38,51.39,51.33,51.36,58800.0,32.078,32.0843,32.0468,32.0655,58800.0
2009-08-04 12:05:00,51.35,51.42,51.35,51.42,41300.0,32.0593,32.103,32.0593,32.103,41300.0
2009-08-04 12:10:00,51.42,51.45,51.39,51.45,169500.0,32.103,32.1217,32.0843,32.1217,169500.0
2009-08-04 12:15:00,51.45,51.49,51.41,51.48,245200.0,32.1217,32.1467,32.0968,32.1405,245200.0
2009-08-04 12:20:00,51.48,51.52,51.47,51.51,155700.0,32.1405,32.1654,32.1342,32.1592,155700.0
2009-08-04 12:25:00,51.5,51.54,51.49,51.51,182000.0,32.153,32.1779,32.1467,32.1592,182000.0
2009-08-04 12:30:00,51.51,51.51,51.48,51.51,64500.0,32.1592,32.1592,32.1405,32.1592,64500.0
2009-08-04 12:35:00,51.5,51.52,51.46,51.46,130000.0,32.153,32.1654,32.128,32.128,130000.0
2009-08-04 12:40:00,51.46,51.48,51.46,51.47,84900.0,32.128,32.1405,32.128,32.1342,84900.0
2009-08-04 12:45:00,51.48,51.55,51.47,51.53,95100.0,32.1405,32.1842,32.1342,32.1717,95100.0
2009-08-04 12:50:00,51.52,51.55,51.5,51.54,94500.0,32.1654,32.1842,32.153,32.1779,94500.0
2009-08-04 12:55:00,51.55,51.58,51.53,51.56,98000.0,32.1842,32.2029,32.1717,32.1904,98000.0
2009-08-04 13:00:00,51.57,51.58,51.51,51.51,67800.0,32.1967,32.2029,32.1592,32.1592,67800.0
2009-08-04 13:05:00,51.51,51.52,51.47,51.49,89000.0,32.1592,32.1654,32.1342,32.1467,89000.0
2009-08-04 13:10:00,51.49,51.49,51.47,51.48,37000.0,32.1467,32.1467,32.1342,32.1405,37000.0
2009-08-04 13:15:00,51.48,51.5,51.46,51.46,50000.0,32.1405,32.153,32.128,32.128,50000.0
2009-08-04 13:20:00,51.45,51.48,51.44,51.48,130900.0,32.1217,32.1405,32.1155,32.1405,130900.0
2009-08-04 13:25:00,51.48,51.48,51.46,51.46,123600.0,32.1405,32.1405,32.128,32.128,123600.0
2009-08-04 13:30:00,51.46,51.47,51.46,51.46,44000.0,32.128,32.1342,32.128,32.128,44000.0
2009-08-04 13:35:00,51.47,51.48,51.44,51.44,117000.0,32.1342,32.1405,32.1155,32.1155,117000.0
2009-08-04 13:40:00,51.44,51.48,51.44,51.46,130000.0,32.1155,32.1405,32.1155,32.128,130000.0
2009-08-04 13:45:00,51.46,51.47,51.41,51.41,142000.0,32.128,32.1342,32.0968,32.0968,142000.0
2009-08-04 13:50:00,51.42,51.42,51.34,51.36,320200.0,32.103,32.103,32.0531,32.0655,320200.0
2009-08-04 13:55:00,51.35,51.35,51.24,51.26,225600.0,32.0593,32.0593,31.9906,32.0031,225600.0
2009-08-04 14:00:00,51.26,51.28,51.23,51.26,192700.0,32.0031,32.0156,31.9844,32.0031,192700.0
2009-08-04 14:05:00,51.27,51.29,51.23,51.26,163600.0,32.0094,32.0218,31.9844,32.0031,163600.0
2009-08-04 14:10:00,51.26,51.31,51.24,51.29,204600.0,32.0031,32.0343,31.9906,32.0218,204600.0
2009-08-04 14:15:00,51.29,51.32,51.26,51.28,235600.0,32.0218,32.0406,32.0031,32.0156,235600.0
2009-08-04 14:20:00,51.28,51.31,51.27,51.3,95500.0,32.0156,32.0343,32.0094,32.0281,95500.0
2009-08-04 14:25:00,51.3,51.33,51.29,51.33,87100.0,32.0281,32.0468,32.0218,32.0468,87100.0
2009-08-04 14:30:00,51.33,51.35,51.32,51.34,59200.0,32.0468,32.0593,32.0406,32.0531,59200.0
2009-08-04 14:35:00,51.34,51.39,51.33,51.38,80900.0,32.0531,32.0843,32.0468,32.078,80900.0
2009-08-04 14:40:00,51.39,51.42,51.37,51.38,62600.0,32.0843,32.103,32.0718,32.078,62600.0
2009-08-04 14:45:00,51.38,51.4,51.31,51.31,192700.0,32.078,32.0905,32.0343,32.0343,192700.0
2009-08-04 14:50:00,51.32,51.33,51.25,51.28,196300.0,32.0406,32.0468,31.9969,32.0156,196300.0
2009-08-04 14:55:00,51.29,51.3,51.25,51.27,326900.0,32.0218,32.0281,31.9969,32.0094,326900.0
2009-08-04 15:00:00,51.26,51.3,51.22,51.28,170300.0,32.0031,32.0281,31.9781,32.0156,170300.0
2009-08-04 15:05:00,51.28,51.35,51.28,51.31,185100.0,32.0156,32.0593,32.0156,32.0343,185100.0
2009-08-04 15:10:00,51.31,51.33,51.26,51.29,313800.0,32.0343,32.0468,32.0031,32.0218,313800.0
2009-08-04 15:15:00,51.29,51.29,51.25,51.29,193800.0,32.0218,32.0218,31.9969,32.0218,193800.0
2009-08-04 15:20:00,51.29,51.35,51.28,51.32,120000.0,32.0218,32.0593,32.0156,32.0406,120000.0
2009-08-04 15:25:00,51.31,51.31,51.26,51.28,172100.0,32.0343,32.0343,32.0031,32.0156,172100.0
2009-08-04 15:30:00,51.28,51.29,51.22,51.24,203900.0,32.0156,32.0218,31.9781,31.9906,203900.0
2009-08-04 15:35:00,51.23,51.27,51.23,51.25,107100.0,31.9844,32.0094,31.9844,31.9969,107100.0
2009-08-04 15:40:00,51.24,51.29,51.22,51.28,313600.0,31.9906,32.0218,31.9781,32.0156,313600.0
2009-08-04 15:45:00,51.27,51.29,51.25,51.27,278500.0,32.0094,32.0218,31.9969,32.0094,278500.0
2009-08-04 15:50:00,51.28,51.37,51.28,51.37,673500.0,32.0156,32.0718,32.0156,32.0718,673500.0
2009-08-04 15:55:00,51.38,51.49,51.36,51.47,997500.0,32.078,32.1467,32.0655,32.1342,997500.0
2009-08-05 09:30:00,51.38,51.38,51.21,51.23,526400.0,32.078,32.078,31.9719,31.9844,526400.0
2009-08-05 09:35:00,51.23,51.36,51.22,51.36,258100.0,31.9844,32.0655,31.9781,32.0655,258100.0
2009-08-05 09:40:00,51.35,51.38,51.27,51.32,304100.0,32.0593,32.078,32.0094,32.0406,304100.0
2009-08-05 09:45:00,51.32,51.34,51.14,51.16,447300.0,32.0406,32.0531,31.9282,31.9407,447300.0
2009-08-05 09:50:00,51.15,51.22,51.06,51.22,656000.0,31.9344,31.9781,31.8782,31.9781,656000.0
2009-08-05 09:55:00,51.21,51.21,51.01,51.1,536300.0,31.9719,31.9719,31.847,31.9032,536300.0
2009-08-05 10:00:00,51.11,51.11,50.86,50.91,664800.0,31.9095,31.9095,31.7534,31.7846,664800.0
2009-08-05 10:05:00,50.9,50.95,50.84,50.87,304400.0,31.7784,31.8096,31.7409,31.7596,304400.0
2009-08-05 10:10:00,50.86,50.88,50.76,50.8,311800.0,31.7534,31.7659,31.6909,31.7159,311800.0
2009-08-05 10:15:00,50.81,50.81,50.65,50.68,275800.0,31.7222,31.7222,31.6223,31.641,275800.0
2009-08-05 10:20:00,50.68,50.8,50.63,50.8,329400.0,31.641,31.7159,31.6098,31.7159,329400.0
2009-08-05 10:25:00,50.81,50.85,50.79,50.81,146200.0,31.7222,31.7471,31.7097,31.7222,146200.0
2009-08-05 10:30:00,50.81,50.81,50.67,50.7,195500.0,31.7222,31.7222,31.6348,31.6535,195500.0
2009-08-05 10:35:00,50.7,50.74,50.67,50.68,198400.0,31.6535,31.6785,31.6348,31.641,198400.0
2009-08-05 10:40:00,50.67,50.73,50.65,50.67,206400.0,31.6348,31.6722,31.6223,31.6348,206400.0
2009-08-05 10:45:00,50.67,50.68,50.6,50.65,197500.0,31.6348,31.641,31.5911,31.6223,197500.0
2009-08-05 10:50:00,50.64,50.75,50.63,50.74,177000.0,31.616,31.6847,31.6098,31.6785,177000.0
2009-08-05 10:55:00,50.74,50.82,50.73,50.8,235500.0,31.6785,31.7284,31.6722,31.7159,235500.0
2009-08-05 11:00:00,50.8,50.82,50.76,50.78,147400.0,31.7159,31.7284,31.6909,31.7034,147400.0
2009-08-05 11:05:00,50.77,50.88,50.72,50.88,298600.0,31.6972,31.7659,31.666,31.7659,298600.0
2009-08-05 11:10:00,50.88,50.9,50.84,50.88,150400.0,31.7659,31.7784,31.7409,31.7659,150400.0
2009-08-05 11:15:00,50.89,50.89,50.8,50.82,373700.0,31.7721,31.7721,31.7159,31.7284,373700.0
2009-08-05 11:20:00,50.83,50.87,50.81,50.81,290400.0,31.7347,31.7596,31.7222,31.7222,290400.0
2009-08-05 11:25:00,50.81,50.88,50.81,50.87,207100.0,31.7222,31.7659,31.7222,31.7596,207100.0
2009-08-05 11:30:00,50.88,50.9,50.83,50.88,173600.0,31.7659,31.7784,31.7347,31.7659,173600.0
2009-08-05 11:35:00,50.88,50.89,50.77,50.78,135500.0,31.7659,31.7721,31.6972,31.7034,135500.0
2009-08-05 11:40:00,50.78,50.81,50.77,50.78,64200.0,31.7034,31.7222,31.6972,31.7034,64200.0
2009-08-05 11:45:00,50.79,50.86,50.78,50.85,77600.0,31.7097,31.7534,31.7034,31.7471,77600.0
2009-08-05 11:50:00,50.86,50.88,50.83,50.83,160800.0,31.7534,31.7659,31.7347,31.7347,160800.0
2009-08-05 11:55:00,50.83,50.85,50.79,50.79,162500.0,31.7347,31.7471,31.7097,31.7097,162500.0
2009-08-05 12:00:00,50.79,50.85,50.78,50.85,185500.0,31.7097,31.7471,31.7034,31.7471,185500.0
2009-08-05 12:05:00,50.84,50.84,50.78,50.79,130000.0,31.7409,31.7409,31.7034,31.7097,130000.0
2009-08-05 12:10:00,50.79,50.9,50.77,50.89,87400.0,31.7097,31.7784,31.6972,31.7721,87400.0
2009-08-05 12:15:00,50.89,50.96,50.87,50.96,157600.0,31.7721,31.8158,31.7596,31.8158,157600.0
2009-08-05 12:20:00,50.96,51.04,50.96,51.01,152800.0,31.8158,31.8658,31.8158,31.847,152800.0
2009-08-05 12:25:00,51.01,51.01,50.95,50.98,75200.0,31.847,31.847,31.8096,31.8283,75200.0
2009-08-05 12:30:00,50.98,51.0,50.96,50.98,82200.0,31.8283,31.8408,31.8158,31.8283,82200.0
2009-08-05 12:35:00,50.97,50.99,50.96,50.97,155200.0,31.8221,31.8345,31.8158,31.8221,155200.0
2009-08-05 12:40:00,50.97,51.01,50.96,50.96,88300.0,31.8221,31.847,31.8158,31.8158,88300.0
2009-08-05 12:45:00,50.96,51.01,50.94,50.99,95500.0,31.8158,31.847,31.8033,31.8345,95500.0
2009-08-05 12:50:00,50.99,51.03,50.99,51.0,98300.0,31.8345,31.8595,31.8345,31.8408,98300.0
2009-08-05 12:55:00,51.0,51.02,50.94,50.96,158600.0,31.8408,31.8533,31.8033,31.8158,158600.0
2009-08-05 13:00:00,50.95,51.01,50.94,50.98,251000.0,31.8096,31.847,31.8033,31.8283,251000.0
2009-08-05 13:05:00,50.97,50.97,50.87,50.9,242300.0,31.8221,31.8221,31.7596,31.7784,242300.0
2009-08-05 13:10:00,50.91,50.97,50.9,50.94,145700.0,31.7846,31.8221,31.7784,31.8033,145700.0
2009-08-05 13:15:00,50.94,51.01,50.93,50.99,275300.0,31.8033,31.847,31.7971,31.8345,275300.0
2009-08-05 13:20:00,50.99,51.03,50.95,51.03,132500.0,31.8345,31.8595,31.8096,31.8595,132500.0
2009-08-05 13:25:00,51.03,51.15,51.0,51.15,317200.0,31.8595,31.9344,31.8408,31.9344,317200.0
2009-08-05 13:30:00,51.15,51.17,51.14,51.16,115900.0,31.9344,31.9469,31.9282,31.9407,115900.0
2009-08-05 13:35:00,51.15,51.16,51.12,51.14,47300.0,31.9344,31.9407,31.9157,31.9282,47300.0
2009-08-05 13:40:00,51.14,51.19,51.13,51.16,126000.0,31.9282,31.9594,31.922,31.9407,126000.0
2009-08-05 13:45:00,51.15,51.18,51.11,51.13,131400.0,31.9344,31.9532,31.9095,31.922,131400.0
2009-08-05 13:50:00,51.14,51.15,51.1,51.13,95200.0,31.9282,31.9344,31.9032,31.922,95200.0
2009-08-05 13:55:00,51.13,51.19,51.12,51.12,77600.0,31.922,31.9594,31.9157,31.9157,77600.0
2009-08-05 14:00:00,51.13,51.14,51.08,51.13,221700.0,31.922,31.9282,31.8907,31.922,221700.0
2009-08-05 14:05:00,51.13,51.16,51.11,51.12,84000.0,31.922,31.9407,31.9095,31.9157,84000.0
2009-08-05 14:10:00,51.12,51.16,51.12,51.16,48000.0,31.9157,31.9407,31.9157,31.9407,48000.0
2009-08-05 14:15:00,51.17,51.18,51.12,51.15,94700.0,31.9469,31.9532,31.9157,31.9344,94700.0
2009-08-05 14:20:00,51.14,51.17,51.12,51.16,96500.0,31.9282,31.9469,31.9157,31.9407,96500.0
2009-08-05 14:25:00,51.17,51.18,51.13,51.16,134900.0,31.9469,31.9532,31.922,31.9407,134900.0
2009-08-05 14:30:00,51.17,51.19,51.15,51.18,100000.0,31.9469,31.9594,31.9344,31.9532,100000.0
2009-08-05 14:35:00,51.18,51.24,51.17,51.24,166500.0,31.9532,31.9906,31.9469,31.9906,166500.0
2009-08-05 14:40:00,51.23,51.31,51.22,51.31,198500.0,31.9844,32.0343,31.9781,32.0343,198500.0
2009-08-05 14:45:00,51.31,51.33,51.25,51.32,400300.0,32.0343,32.0468,31.9969,32.0406,400300.0
2009-08-05 14:50:00,51.33,51.35,51.27,51.31,129700.0,32.0468,32.0593,32.0094,32.0343,129700.0
2009-08-05 14:55:00,51.3,51.32,51.27,51.29,248900.0,32.0281,32.0406,32.0094,32.0218,248900.0
2009-08-05 15:00:00,51.29,51.32,51.27,51.29,207600.0,32.0218,32.0406,32.0094,32.0218,207600.0
2009-08-05 15:05:00,51.29,51.31,51.27,51.29,169500.0,32.0218,32.0343,32.0094,32.0218,169500.0
2009-08-05 15:10:00,51.29,51.33,51.28,51.29,177300.0,32.0218,32.0468,32.0156,32.0218,177300.0
2009-08-05 15:15:00,51.29,51.31,51.28,51.3,58000.0,32.0218,32.0343,32.0156,32.0281,58000.0
2009-08-05 15:20:00,51.29,51.34,51.29,51.32,64600.0,32.0218,32.0531,32.0218,32.0406,64600.0
2009-08-05 15:25:00,51.32,51.4,51.31,51.38,167900.0,32.0406,32.0905,32.0343,32.078,167900.0
2009-08-05 15:30:00,51.38,51.39,51.18,51.23,591800.0,32.078,32.0843,31.9532,31.9844,591800.0
2009-08-05 15:35:00,51.22,51.24,51.18,51.21,123700.0,31.9781,31.9906,31.9532,31.9719,123700.0
2009-08-05 15:40:00,51.22,51.27,51.2,51.25,256600.0,31.9781,32.0094,31.9657,31.9969,256600.0
2009-08-05 15:45:00,51.25,51.26,51.15,51.17,307200.0,31.9969,32.0031,31.9344,31.9469,307200.0
2009-08-05 15:50:00,51.17,51.24,51.16,51.24,243300.0,31.9469,31.9906,31.9407,31.9906,243300.0
2009-08-05 15:55:00,51.24,51.31,51.18,51.27,846900.0,31.9906,32.0343,31.9532,32.0094,846900.0
2009-08-06 09:30:00,51.44,51.5,51.36,51.45,723200.0,32.1155,32.153,32.0655,32.1217,723200.0
2009-08-06 09:35:00,51.44,51.48,51.32,51.42,384400.0,32.1155,32.1405,32.0406,32.103,384400.0
2009-08-06 09:40:00,51.42,51.5,51.29,51.32,283000.0,32.103,32.153,32.0218,32.0406,283000.0
2009-08-06 09:45:00,51.32,51.32,51.14,51.14,189600.0,32.0406,32.0406,31.9282,31.9282,189600.0
2009-08-06 09:50:00,51.14,51.23,51.09,51.09,169700.0,31.9282,31.9844,31.897,31.897,169700.0
2009-08-06 09:55:00,51.09,51.14,51.02,51.08,210600.0,31.897,31.9282,31.8533,31.8907,210600.0
2009-08-06 10:00:00,51.08,51.08,50.93,51.02,199900.0,31.8907,31.8907,31.7971,31.8533,199900.0
2009-08-06 10:05:00,51.03,51.12,51.01,51.02,261300.0,31.8595,31.9157,31.847,31.8533,261300.0
2009-08-06 10:10:00,51.03,51.05,50.95,50.96,187200.0,31.8595,31.872,31.8096,31.8158,187200.0
2009-08-06 10:15:00,50.95,50.95,50.82,50.9,261400.0,31.8096,31.8096,31.7284,31.7784,261400.0
2009-08-06 10:20:00,50.89,50.97,50.86,50.96,207200.0,31.7721,31.8221,31.7534,31.8158,207200.0
2009-08-06 10:25:00,50.96,50.96,50.83,50.9,185200.0,31.8158,31.8158,31.7347,31.7784,185200.0
2009-08-06 10:30:00,50.91,51.03,50.89,51.0,152200.0,31.7846,31.8595,31.7721,31.8408,152200.0
2009-08-06 10:35:00,51.0,51.04,50.95,51.01,177700.0,31.8408,31.8658,31.8096,31.847,177700.0
2009-08-06 10:40:00,51.02,51.03,50.98,51.0,109800.0,31.8533,31.8595,31.8283,31.8408,109800.0
2009-08-06 10:45:00,51.0,51.14,50.99,51.09,171800.0,31.8408,31.9282,31.8345,31.897,171800.0
2009-08-06 10:50:00,51.08,51.1,51.05,51.09,150000.0,31.8907,31.9032,31.872,31.897,150000.0
2009-08-06 10:55:00,51.09,51.1,50.99,51.03,132200.0,31.897,31.9032,31.8345,31.8595,132200.0
2009-08-06 11:00:00,51.03,51.12,51.02,51.1,139600.0,31.8595,31.9157,31.8533,31.9032,139600.0
2009-08-06 11:05:00,51.11,51.14,51.04,51.04,156600.0,31.9095,31.9282,31.8658,31.8658,156600.0
2009-08-06 11:10:00,51.04,51.09,51.01,51.07,102100.0,31.8658,31.897,31.847,31.8845,102100.0
2009-08-06 11:15:00,51.08,51.13,51.08,51.1,93800.0,31.8907,31.922,31.8907,31.9032,93800.0
2009-08-06 11:20:00,51.11,51.13,51.06,51.07,170500.0,31.9095,31.922,31.8782,31.8845,170500.0
2009-08-06 11:25:00,51.07,51.12,51.07,51.07,76200.0,31.8845,31.9157,31.8845,31.8845,76200.0
2009-08-06 11:30:00,51.07,51.08,50.98,51.01,153900.0,31.8845,31.8907,31.8283,31.847,153900.0
2009-08-06 11:35:00,51.0,51.12,51.0,51.1,89100.0,31.8408,31.9157,31.8408,31.9032,89100.0
2009-08-06 11:40:00,51.09,51.1,51.02,51.02,111900.0,31.897,31.9032,31.8533,31.8533,111900.0
2009-08-06 11:45:00,51.03,51.08,51.02,51.07,186700.0,31.8595,31.8907,31.8533,31.8845,186700.0
2009-08-06 11:50:00,51.07,51.09,51.02,51.03,72600.0,31.8845,31.897,31.8533,31.8595,72600.0
2009-08-06 11:55:00,51.02,51.03,50.98,50.99,44100.0,31.8533,31.8595,31.8283,31.8345,44100.0
2009-08-06 12:00:00,50.99,50.99,50.9,50.93,128700.0,31.8345,31.8345,31.7784,31.7971,128700.0
2009-08-06 12:05:00,50.92,50.92,50.87,50.87,117400.0,31.7908,31.7908,31.7596,31.7596,117400.0
2009-08-06 12:10:00,50.87,50.88,50.83,50.86,149700.0,31.7596,31.7659,31.7347,31.7534,149700.0
2009-08-06 12:15:00,50.86,50.87,50.75,50.8,227400.0,31.7534,31.7596,31.6847,31.7159,227400.0
2009-08-06 12:20:00,50.8,50.89,50.8,50.85,75500.0,31.7159,31.7721,31.7159,31.7471,75500.0
2009-08-06 12:25:00,50.85,50.86,50.78,50.78,76100.0,31.7471,31.7534,31.7034,31.7034,76100.0
2009-08-06 12:30:00,50.78,50.86,50.77,50.82,122100.0,31.7034,31.7534,31.6972,31.7284,122100.0
2009-08-06 12:35:00,50.81,50.87,50.8,50.85,45100.0,31.7222,31.7596,31.7159,31.7471,45100.0
2009-08-06 12:40:00,50.85,50.94,50.85,50.91,77900.0,31.7471,31.8033,31.7471,31.7846,77900.0
2009-08-06 12:45:00,50.92,50.93,50.88,50.9,40800.0,31.7908,31.7971,31.7659,31.7784,40800.0
2009-08-06 12:50:00,50.91,50.91,50.78,50.85,212600.0,31.7846,31.7846,31.7034,31.7471,212600.0
2009-08-06 12:55:00,50.85,50.86,50.79,50.82,142400.0,31.7471,31.7534,31.7097,31.7284,142400.0
2009-08-06 13:00:00,50.81,50.82,50.74,50.81,229100.0,31.7222,31.7284,31.6785,31.7222,229100.0
2009-08-06 13:05:00,50.82,50.84,50.79,50.81,85500.0,31.7284,31.7409,31.7097,31.7222,85500.0
2009-08-06 13:10:00,50.81,50.83,50.8,50.81,33700.0,31.7222,31.7347,31.7159,31.7222,33700.0
2009-08-06 13:15:00,50.81,50.85,50.8,50.81,48000.0,31.7222,31.7471,31.7159,31.7222,48000.0
2009-08-06 13:20:00,50.81,50.88,50.8,50.87,63500.0,31.7222,31.7659,31.7159,31.7596,63500.0
2009-08-06 13:25:00,50.86,50.88,50.82,50.84,43900.0,31.7534,31.7659,31.7284,31.7409,43900.0
2009-08-06 13:30:00,50.85,50.97,50.85,50.92,146100.0,31.7471,31.8221,31.7471,31.7908,146100.0
2009-08-06 13:35:00,50.93,50.96,50.91,50.93,53900.0,31.7971,31.8158,31.7846,31.7971,53900.0
2009-08-06 13:40:00,50.93,50.93,50.8,50.81,117500.0,31.7971,31.7971,31.7159,31.7222,117500.0
2009-08-06 13:45:00,50.81,50.84,50.79,50.79,100700.0,31.7222,31.7409,31.7097,31.7097,100700.0
2009-08-06 13:50:00,50.79,50.82,50.77,50.78,87400.0,31.7097,31.7284,31.6972,31.7034,87400.0
2009-08-06 13:55:00,50.78,50.83,50.78,50.8,72100.0,31.7034,31.7347,31.7034,31.7159,72100.0
2009-08-06 14:00:00,50.79,50.79,50.68,50.69,145400.0,31.7097,31.7097,31.641,31.6472,145400.0
2009-08-06 14:05:00,50.68,50.69,50.6,50.65,245900.0,31.641,31.6472,31.5911,31.6223,245900.0
2009-08-06 14:10:00,50.65,50.66,50.59,50.66,264500.0,31.6223,31.6285,31.5848,31.6285,264500.0
2009-08-06 14:15:00,50.66,50.68,50.64,50.68,141700.0,31.6285,31.641,31.616,31.641,141700.0
2009-08-06 14:20:00,50.68,50.72,50.63,50.72,251100.0,31.641,31.666,31.6098,31.666,251100.0
2009-08-06 14:25:00,50.72,50.78,50.72,50.74,153200.0,31.666,31.7034,31.666,31.6785,153200.0
2009-08-06 14:30:00,50.74,50.75,50.66,50.72,93100.0,31.6785,31.6847,31.6285,31.666,93100.0
2009-08-06 14:35:00,50.71,50.74,50.68,50.71,205300.0,31.6597,31.6785,31.641,31.6597,205300.0
2009-08-06 14:40:00,50.72,50.73,50.67,50.68,80500.0,31.666,31.6722,31.6348,31.641,80500.0
2009-08-06 14:45:00,50.68,50.73,50.64,50.73,174500.0,31.641,31.6722,31.616,31.6722,174500.0
2009-08-06 14:50:00,50.72,50.74,50.7,50.74,79200.0,31.666,31.6785,31.6535,31.6785,79200.0
2009-08-06 14:55:00,50.73,50.79,50.73,50.74,139600.0,31.6722,31.7097,31.6722,31.6785,139600.0
2009-08-06 15:00:00,50.74,50.81,50.72,50.81,98300.0,31.6785,31.7222,31.666,31.7222,98300.0
2009-08-06 15:05:00,50.82,50.84,50.8,50.83,166600.0,31.7284,31.7409,31.7159,31.7347,166600.0
2009-08-06 15:10:00,50.82,50.83,50.74,50.75,296300.0,31.7284,31.7347,31.6785,31.6847,296300.0
2009-08-06 15:15:00,50.75,50.86,50.74,50.86,125600.0,31.6847,31.7534,31.6785,31.7534,125600.0
2009-08-06 15:20:00,50.86,50.91,50.83,50.89,132500.0,31.7534,31.7846,31.7347,31.7721,132500.0
2009-08-06 15:25:00,50.89,50.89,50.86,50.88,129100.0,31.7721,31.7721,31.7534,31.7659,129100.0
2009-08-06 15:30:00,50.88,50.92,50.81,50.85,382800.0,31.7659,31.7908,31.7222,31.7471,382800.0
2009-08-06 15:35:00,50.85,50.89,50.81,50.89,218100.0,31.7471,31.7721,31.7222,31.7721,218100.0
2009-08-06 15:40:00,50.89,50.89,50.79,50.85,1689800.0,31.7721,31.7721,31.7097,31.7471,1689800.0
2009-08-06 15:45:00,50.86,50.92,50.85,50.89,333400.0,31.7534,31.7908,31.7471,31.7721,333400.0
2009-08-06 15:50:00,50.89,50.9,50.8,50.88,591600.0,31.7721,31.7784,31.7159,31.7659,591600.0
2009-08-06 15:55:00,50.87,50.96,50.85,50.92,977200.0,31.7596,31.8158,31.7471,31.7908,977200.0
2009-08-07 09:30:00,51.17,51.3,51.12,51.19,972900.0,31.9469,32.0281,31.9157,31.9594,972900.0
2009-08-07 09:35:00,51.19,51.19,50.99,51.0,965400.0,31.9594,31.9594,31.8345,31.8408,965400.0
2009-08-07 09:40:00,51.01,51.11,50.97,51.02,614800.0,31.847,31.9095,31.8221,31.8533,614800.0
2009-08-07 09:45:00,51.02,51.05,50.98,51.03,173900.0,31.8533,31.872,31.8283,31.8595,173900.0
2009-08-07 09:50:00,51.03,51.11,51.03,51.09,143900.0,31.8595,31.9095,31.8595,31.897,143900.0
2009-08-07 09:55:00,51.1,51.13,50.98,50.98,140900.0,31.9032,31.922,31.8283,31.8283,140900.0
2009-08-07 10:00:00,50.98,50.98,50.86,50.92,830400.0,31.8283,31.8283,31.7534,31.7908,830400.0
2009-08-07 10:05:00,50.93,50.94,50.81,50.94,1001400.0,31.7971,31.8033,31.7222,31.8033,1001400.0
2009-08-07 10:10:00,50.94,51.06,50.91,50.92,247200.0,31.8033,31.8782,31.7846,31.7908,247200.0
2009-08-07 10:15:00,50.91,50.99,50.9,50.96,688800.0,31.7846,31.8345,31.7784,31.8158,688800.0
2009-08-07 10:20:00,50.97,50.99,50.82,50.91,186000.0,31.8221,31.8345,31.7284,31.7846,186000.0
2009-08-07 10:25:00,50.91,50.98,50.87,50.93,228100.0,31.7846,31.8283,31.7596,31.7971,228100.0
2009-08-07 10:30:00,50.93,51.0,50.92,50.98,153700.0,31.7971,31.8408,31.7908,31.8283,153700.0
2009-08-07 10:35:00,50.98,51.17,50.98,51.15,191100.0,31.8283,31.9469,31.8283,31.9344,191100.0
2009-08-07 10:40:00,51.15,51.15,51.02,51.02,140900.0,31.9344,31.9344,31.8533,31.8533,140900.0
2009-08-07 10:45:00,51.03,51.15,51.03,51.1,213500.0,31.8595,31.9344,31.8595,31.9032,213500.0
2009-08-07 10:50:00,51.09,51.14,51.07,51.11,176600.0,31.897,31.9282,31.8845,31.9095,176600.0
2009-08-07 10:55:00,51.11,51.2,51.09,51.14,223900.0,31.9095,31.9657,31.897,31.9282,223900.0
2009-08-07 11:00:00,51.15,51.28,51.15,51.27,132400.0,31.9344,32.0156,31.9344,32.0094,132400.0
2009-08-07 11:05:00,51.28,51.28,51.15,51.16,272700.0,32.0156,32.0156,31.9344,31.9407,272700.0
2009-08-07 11:10:00,51.16,51.2,51.16,51.17,118900.0,31.9407,31.9657,31.9407,31.9469,118900.0
2009-08-07 11:15:00,51.17,51.2,51.12,51.13,194200.0,31.9469,31.9657,31.9157,31.922,194200.0
2009-08-07 11:20:00,51.12,51.19,51.12,51.19,189500.0,31.9157,31.9594,31.9157,31.9594,189500.0
2009-08-07 11:25:00,51.19,51.2,51.15,51.15,303500.0,31.9594,31.9657,31.9344,31.9344,303500.0
2009-08-07 11:30:00,51.15,51.19,51.12,51.17,391800.0,31.9344,31.9594,31.9157,31.9469,391800.0
2009-08-07 11:35:00,51.17,51.22,51.15,51.21,228800.0,31.9469,31.9781,31.9344,31.9719,228800.0
2009-08-07 11:40:00,51.21,51.22,51.07,51.07,225400.0,31.9719,31.9781,31.8845,31.8845,225400.0
2009-08-07 11:45:00,51.06,51.07,51.0,51.06,128700.0,31.8782,31.8845,31.8408,31.8782,128700.0
2009-08-07 11:50:00,51.06,51.07,51.03,51.03,192400.0,31.8782,31.8845,31.8595,31.8595,192400.0
2009-08-07 11:55:00,51.03,51.08,50.99,51.02,190500.0,31.8595,31.8907,31.8345,31.8533,190500.0
2009-08-07 12:00:00,51.01,51.04,50.98,51.03,163600.0,31.847,31.8658,31.8283,31.8595,163600.0
2009-08-07 12:05:00,51.02,51.04,51.0,51.0,82600.0,31.8533,31.8658,31.8408,31.8408,82600.0
2009-08-07 12:10:00,51.0,51.03,50.99,50.99,103800.0,31.8408,31.8595,31.8345,31.8345,103800.0
2009-08-07 12:15:00,51.0,51.05,50.98,51.04,128600.0,31.8408,31.872,31.8283,31.8658,128600.0
2009-08-07 12:20:00,51.04,51.07,51.04,51.05,52500.0,31.8658,31.8845,31.8658,31.872,52500.0
2009-08-07 12:25:00,51.05,51.07,51.01,51.05,110400.0,31.872,31.8845,31.847,31.872,110400.0
2009-08-07 12:30:00,51.05,51.11,51.04,51.11,100400.0,31.872,31.9095,31.8658,31.9095,100400.0
2009-08-07 12:35:00,51.11,51.13,51.08,51.11,61300.0,31.9095,31.922,31.8907,31.9095,61300.0
2009-08-07 12:40:00,51.11,51.13,51.1,51.12,60000.0,31.9095,31.922,31.9032,31.9157,60000.0
2009-08-07 12:45:00,51.13,51.18,51.12,51.15,92100.0,31.922,31.9532,31.9157,31.9344,92100.0
2009-08-07 12:50:00,51.15,51.19,51.14,51.19,41100.0,31.9344,31.9594,31.9282,31.9594,41100.0
2009-08-07 12:55:00,51.2,51.2,51.14,51.15,83300.0,31.9657,31.9657,31.9282,31.9344,83300.0
2009-08-07 13:00:00,51.15,51.23,51.14,51.17,136200.0,31.9344,31.9844,31.9282,31.9469,136200.0
2009-08-07 13:05:00,51.18,51.18,51.13,51.17,44600.0,31.9532,31.9532,31.922,31.9469,44600.0
2009-08-07 13:10:00,51.17,51.2,51.15,51.17,69200.0,31.9469,31.9657,31.9344,31.9469,69200.0
2009-08-07 13:15:00,51.17,51.21,51.16,51.2,50400.0,31.9469,31.9719,31.9407,31.9657,50400.0
2009-08-07 13:20:00,51.2,51.21,51.18,51.21,184900.0,31.9657,31.9719,31.9532,31.9719,184900.0
2009-08-07 13:25:00,51.2,51.28,51.2,51.25,249200.0,31.9657,32.0156,31.9657,31.9969,249200.0
2009-08-07 13:30:00,51.26,51.28,51.21,51.23,105700.0,32.0031,32.0156,31.9719,31.9844,105700.0
2009-08-07 13:35:00,51.23,51.26,51.23,51.24,67400.0,31.9844,32.0031,31.9844,31.9906,67400.0
2009-08-07 13:40:00,51.25,51.25,51.21,51.22,34500.0,31.9969,31.9969,31.9719,31.9781,34500.0
2009-08-07 13:45:00,51.22,51.24,51.22,51.23,53600.0,31.9781,31.9906,31.9781,31.9844,53600.0
2009-08-07 13:50:00,51.24,51.24,51.19,51.19,119800.0,31.9906,31.9906,31.9594,31.9594,119800.0
2009-08-07 13:55:00,51.2,51.2,51.18,51.2,65900.0,31.9657,31.9657,31.9532,31.9657,65900.0
2009-08-07 14:00:00,51.2,51.2,51.16,51.16,145600.0,31.9657,31.9657,31.9407,31.9407,145600.0
2009-08-07 14:05:00,51.17,51.18,51.14,51.16,104200.0,31.9469,31.9532,31.9282,31.9407,104200.0
2009-08-07 14:10:00,51.16,51.17,51.13,51.14,69600.0,31.9407,31.9469,31.922,31.9282,69600.0
2009-08-07 14:15:00,51.15,51.17,51.13,51.13,29800.0,31.9344,31.9469,31.922,31.922,29800.0
2009-08-07 14:20:00,51.14,51.17,51.11,51.12,126400.0,31.9282,31.9469,31.9095,31.9157,126400.0
2009-08-07 14:25:00,51.11,51.12,51.06,51.1,66300.0,31.9095,31.9157,31.8782,31.9032,66300.0
2009-08-07 14:30:00,51.1,51.12,51.05,51.07,70400.0,31.9032,31.9157,31.872,31.8845,70400.0
2009-08-07 14:35:00,51.07,51.1,51.07,51.07,108400.0,31.8845,31.9032,31.8845,31.8845,108400.0
2009-08-07 14:40:00,51.07,51.11,51.06,51.08,288000.0,31.8845,31.9095,31.8782,31.8907,288000.0
2009-08-07 14:45:00,51.08,51.11,51.06,51.1,151900.0,31.8907,31.9095,31.8782,31.9032,151900.0
2009-08-07 14:50:00,51.1,51.11,51.08,51.1,68300.0,31.9032,31.9095,31.8907,31.9032,68300.0
2009-08-07 14:55:00,51.11,51.12,51.1,51.11,140500.0,31.9095,31.9157,31.9032,31.9095,140500.0
2009-08-07 15:00:00,51.1,51.11,51.02,51.04,140600.0,31.9032,31.9095,31.8533,31.8658,140600.0
2009-08-07 15:05:00,51.05,51.09,51.02,51.04,227700.0,31.872,31.897,31.8533,31.8658,227700.0
2009-08-07 15:10:00,51.04,51.08,51.03,51.05,198800.0,31.8658,31.8907,31.8595,31.872,198800.0
2009-08-07 15:15:00,51.05,51.07,51.02,51.03,198400.0,31.872,31.8845,31.8533,31.8595,198400.0
2009-08-07 15:20:00,51.03,51.05,50.96,51.05,179800.0,31.8595,31.872,31.8158,31.872,179800.0
2009-08-07 15:25:00,51.05,51.11,51.02,51.1,221900.0,31.872,31.9095,31.8533,31.9032,221900.0
2009-08-07 15:30:00,51.09,51.12,51.02,51.11,257700.0,31.897,31.9157,31.8533,31.9095,257700.0
2009-08-07 15:35:00,51.11,51.13,51.03,51.04,161400.0,31.9095,31.922,31.8595,31.8658,161400.0
2009-08-07 15:40:00,51.04,51.1,51.04,51.07,253500.0,31.8658,31.9032,31.8658,31.8845,253500.0
2009-08-07 15:45:00,51.06,51.06,51.0,51.03,306400.0,31.8782,31.8782,31.8408,31.8595,306400.0
2009-08-07 15:50:00,51.03,51.08,51.0,51.06,398600.0,31.8595,31.8907,31.8408,31.8782,398600.0
2009-08-07 15:55:00,51.05,51.11,50.93,50.93,595400.0,31.872,31.9095,31.7971,31.7971,595400.0
2009-08-10 09:30:00,50.7,50.72,50.59,50.65,467500.0,31.6535,31.666,31.5848,31.6223,467500.0
2009-08-10 09:35:00,50.65,50.76,50.65,50.69,136700.0,31.6223,31.6909,31.6223,31.6472,136700.0
2009-08-10 09:40:00,50.69,50.74,50.66,50.66,230200.0,31.6472,31.6785,31.6285,31.6285,230200.0
2009-08-10 09:45:00,50.66,50.71,50.58,50.63,207200.0,31.6285,31.6597,31.5786,31.6098,207200.0
2009-08-10 09:50:00,50.63,50.71,50.63,50.68,169000.0,31.6098,31.6597,31.6098,31.641,169000.0
2009-08-10 09:55:00,50.69,50.77,50.68,50.71,190700.0,31.6472,31.6972,31.641,31.6597,190700.0
2009-08-10 10:00:00,50.71,50.71,50.61,50.64,219000.0,31.6597,31.6597,31.5973,31.616,219000.0
2009-08-10 10:05:00,50.64,50.66,50.62,50.66,118600.0,31.616,31.6285,31.6035,31.6285,118600.0
2009-08-10 10:10:00,50.66,50.76,50.66,50.72,126600.0,31.6285,31.6909,31.6285,31.666,126600.0
2009-08-10 10:15:00,50.71,50.71,50.64,50.65,173600.0,31.6597,31.6597,31.616,31.6223,173600.0
2009-08-10 10:20:00,50.65,50.71,50.62,50.7,162700.0,31.6223,31.6597,31.6035,31.6535,162700.0
2009-08-10 10:25:00,50.71,50.75,50.69,50.75,54200.0,31.6597,31.6847,31.6472,31.6847,54200.0
2009-08-10 10:30:00,50.74,50.82,50.73,50.79,76000.0,31.6785,31.7284,31.6722,31.7097,76000.0
2009-08-10 10:35:00,50.78,50.8,50.74,50.8,100300.0,31.7034,31.7159,31.6785,31.7159,100300.0
2009-08-10 10:40:00,50.8,50.81,50.75,50.81,240200.0,31.7159,31.7222,31.6847,31.7222,240200.0
2009-08-10 10:45:00,50.81,50.84,50.77,50.77,142900.0,31.7222,31.7409,31.6972,31.6972,142900.0
2009-08-10 10:50:00,50.77,50.86,50.76,50.8,205300.0,31.6972,31.7534,31.6909,31.7159,205300.0
2009-08-10 10:55:00,50.79,50.8,50.74,50.75,205600.0,31.7097,31.7159,31.6785,31.6847,205600.0
2009-08-10 11:00:00,50.76,50.79,50.74,50.75,63400.0,31.6909,31.7097,31.6785,31.6847,63400.0
2009-08-10 11:05:00,50.74,50.77,50.66,50.68,150000.0,31.6785,31.6972,31.6285,31.641,150000.0
2009-08-10 11:10:00,50.68,50.71,50.65,50.65,671500.0,31.641,31.6597,31.6223,31.6223,671500.0
2009-08-10 11:15:00,50.65,50.67,50.62,50.65,625900.0,31.6223,31.6348,31.6035,31.6223,625900.0
2009-08-10 11:20:00,50.66,50.67,50.6,50.61,121500.0,31.6285,31.6348,31.5911,31.5973,121500.0
2009-08-10 11:25:00,50.62,50.65,50.62,50.64,150900.0,31.6035,31.6223,31.6035,31.616,150900.0
2009-08-10 11:30:00,50.64,50.69,50.64,50.67,146800.0,31.616,31.6472,31.616,31.6348,146800.0
2009-08-10 11:35:00,50.67,50.72,50.67,50.72,102200.0,31.6348,31.666,31.6348,31.666,102200.0
2009-08-10 11:40:00,50.73,50.74,50.68,50.71,64700.0,31.6722,31.6785,31.641,31.6597,64700.0
2009-08-10 11:45:00,50.7,50.73,50.68,50.68,33900.0,31.6535,31.6722,31.641,31.641,33900.0
2009-08-10 11:50:00,50.68,50.71,50.64,50.64,127700.0,31.641,31.6597,31.616,31.616,127700.0
2009-08-10 11:55:00,50.63,50.65,50.62,50.65,37400.0,31.6098,31.6223,31.6035,31.6223,37400.0
2009-08-10 12:00:00,50.64,50.68,50.63,50.68,112100.0,31.616,31.641,31.6098,31.641,112100.0
2009-08-10 12:05:00,50.68,50.71,50.67,50.69,84200.0,31.641,31.6597,31.6348,31.6472,84200.0
2009-08-10 12:10:00,50.7,50.71,50.67,50.69,113300.0,31.6535,31.6597,31.6348,31.6472,113300.0
2009-08-10 12:15:00,50.69,50.71,50.66,50.69,69700.0,31.6472,31.6597,31.6285,31.6472,69700.0
2009-08-10 12:20:00,50.68,50.68,50.64,50.64,115300.0,31.641,31.641,31.616,31.616,115300.0
2009-08-10 12:25:00,50.64,50.64,50.57,50.59,118500.0,31.616,31.616,31.5723,31.5848,118500.0
2009-08-10 12:30:00,50.59,50.59,50.55,50.56,39000.0,31.5848,31.5848,31.5598,31.5661,39000.0
2009-08-10 12:35:00,50.55,50.56,50.54,50.54,88400.0,31.5598,31.5661,31.5536,31.5536,88400.0
2009-08-10 12:40:00,50.53,50.58,50.52,50.53,124400.0,31.5474,31.5786,31.5411,31.5474,124400.0
2009-08-10 12:45:00,50.53,50.54,50.52,50.53,27400.0,31.5474,31.5536,31.5411,31.5474,27400.0
2009-08-10 12:50:00,50.53,50.58,50.52,50.56,60100.0,31.5474,31.5786,31.5411,31.5661,60100.0
2009-08-10 12:55:00,50.55,50.57,50.54,50.55,48400.0,31.5598,31.5723,31.5536,31.5598,48400.0
2009-08-10 13:00:00,50.55,50.56,50.5,50.5,119200.0,31.5598,31.5661,31.5286,31.5286,119200.0
2009-08-10 13:05:00,50.51,50.53,50.47,50.48,164100.0,31.5349,31.5474,31.5099,31.5161,164100.0
2009-08-10 13:10:00,50.49,50.53,50.48,50.51,104100.0,31.5224,31.5474,31.5161,31.5349,104100.0
2009-08-10 13:15:00,50.51,50.51,50.43,50.45,203300.0,31.5349,31.5349,31.4849,31.4974,203300.0
2009-08-10 13:20:00,50.44,50.7,50.4,50.45,614500.0,31.4912,31.6535,31.4662,31.4974,614500.0
2009-08-10 13:25:00,50.44,50.45,50.38,50.44,147400.0,31.4912,31.4974,31.4537,31.4912,147400.0
2009-08-10 13:30:00,50.45,50.5,50.43,50.49,92700.0,31.4974,31.5286,31.4849,31.5224,92700.0
2009-08-10 13:35:00,50.49,50.5,50.45,50.47,54000.0,31.5224,31.5286,31.4974,31.5099,54000.0
2009-08-10 13:40:00,50.47,50.53,50.46,50.52,60600.0,31.5099,31.5474,31.5036,31.5411,60600.0
2009-08-10 13:45:00,50.52,50.53,50.47,50.48,35000.0,31.5411,31.5474,31.5099,31.5161,35000.0
2009-08-10 13:50:00,50.47,50.5,50.45,50.46,60600.0,31.5099,31.5286,31.4974,31.5036,60600.0
2009-08-10 13:55:00,50.46,50.46,50.43,50.43,66400.0,31.5036,31.5036,31.4849,31.4849,66400.0
2009-08-10 14:00:00,50.43,50.46,50.41,50.41,82500.0,31.4849,31.5036,31.4724,31.4724,82500.0
2009-08-10 14:05:00,50.41,50.47,50.41,50.47,196600.0,31.4724,31.5099,31.4724,31.5099,196600.0
2009-08-10 14:10:00,50.47,50.49,50.4,50.41,102400.0,31.5099,31.5224,31.4662,31.4724,102400.0
2009-08-10 14:15:00,50.41,50.41,50.35,50.37,92600.0,31.4724,31.4724,31.435,31.4475,92600.0
2009-08-10 14:20:00,50.37,50.44,50.35,50.43,54800.0,31.4475,31.4912,31.435,31.4849,54800.0
2009-08-10 14:25:00,50.43,50.44,50.39,50.44,71100.0,31.4849,31.4912,31.4599,31.4912,71100.0
2009-08-10 14:30:00,50.43,50.44,50.4,50.44,92300.0,31.4849,31.4912,31.4662,31.4912,92300.0
2009-08-10 14:35:00,50.44,50.48,50.43,50.45,132500.0,31.4912,31.5161,31.4849,31.4974,132500.0
2009-08-10 14:40:00,50.46,50.64,50.46,50.47,68400.0,31.5036,31.616,31.5036,31.5099,68400.0
2009-08-10 14:45:00,50.48,50.64,50.46,50.48,124700.0,31.5161,31.616,31.5036,31.5161,124700.0
2009-08-10 14:50:00,50.47,50.48,50.43,50.45,56200.0,31.5099,31.5161,31.4849,31.4974,56200.0
2009-08-10 14:55:00,50.45,50.53,50.45,50.53,95600.0,31.4974,31.5474,31.4974,31.5474,95600.0
2009-08-10 15:00:00,50.53,50.59,50.53,50.56,169900.0,31.5474,31.5848,31.5474,31.5661,169900.0
2009-08-10 15:05:00,50.55,50.59,50.52,50.55,206800.0,31.5598,31.5848,31.5411,31.5598,206800.0
2009-08-10 15:10:00,50.54,50.54,50.51,50.53,93100.0,31.5536,31.5536,31.5349,31.5474,93100.0
2009-08-10 15:15:00,50.53,50.56,50.52,50.54,95200.0,31.5474,31.5661,31.5411,31.5536,95200.0
2009-08-10 15:20:00,50.54,50.57,50.51,50.57,209900.0,31.5536,31.5723,31.5349,31.5723,209900.0
2009-08-10 15:25:00,50.58,50.58,50.53,50.55,125300.0,31.5786,31.5786,31.5474,31.5598,125300.0
2009-08-10 15:30:00,50.55,50.58,50.51,50.53,302500.0,31.5598,31.5786,31.5349,31.5474,302500.0
2009-08-10 15:35:00,50.53,50.57,50.51,50.55,146800.0,31.5474,31.5723,31.5349,31.5598,146800.0
2009-08-10 15:40:00,50.55,50.57,50.52,50.56,252400.0,31.5598,31.5723,31.5411,31.5661,252400.0
2009-08-10 15:45:00,50.56,50.63,50.55,50.61,239500.0,31.5661,31.6098,31.5598,31.5973,239500.0
2009-08-10 15:50:00,50.61,50.63,50.58,50.62,165600.0,31.5973,31.6098,31.5786,31.6035,165600.0
2009-08-10 15:55:00,50.61,50.66,50.59,50.63,851300.0,31.5973,31.6285,31.5848,31.6098,851300.0
2009-08-11 09:30:00,50.4,50.41,50.27,50.37,317300.0,31.4662,31.4724,31.385,31.4475,317300.0
2009-08-11 09:35:00,50.38,50.42,50.37,50.4,230200.0,31.4537,31.4787,31.4475,31.4662,230200.0
2009-08-11 09:40:00,50.4,50.4,50.28,50.34,201100.0,31.4662,31.4662,31.3913,31.4287,201100.0
2009-08-11 09:45:00,50.34,50.35,50.19,50.23,214000.0,31.4287,31.435,31.3351,31.3601,214000.0
2009-08-11 09:50:00,50.23,50.27,50.22,50.26,142100.0,31.3601,31.385,31.3538,31.3788,142100.0
2009-08-11 09:55:00,50.26,50.31,50.24,50.28,204300.0,31.3788,31.41,31.3663,31.3913,204300.0
2009-08-11 10:00:00,50.28,50.28,50.08,50.17,222500.0,31.3913,31.3913,31.2664,31.3226,222500.0
2009-08-11 10:05:00,50.16,50.21,50.12,50.19,242200.0,31.3164,31.3476,31.2914,31.3351,242200.0
2009-08-11 10:10:00,50.2,50.25,50.18,50.24,239000.0,31.3413,31.3725,31.3288,31.3663,239000.0
2009-08-11 10:15:00,50.25,50.29,50.21,50.23,144300.0,31.3725,31.3975,31.3476,31.3601,144300.0
2009-08-11 10:20:00,50.22,50.23,50.19,50.2,162600.0,31.3538,31.3601,31.3351,31.3413,162600.0
2009-08-11 10:25:00,50.2,50.2,50.09,50.11,232900.0,31.3413,31.3413,31.2726,31.2851,232900.0
2009-08-11 10:30:00,50.11,50.23,50.08,50.21,251100.0,31.2851,31.3601,31.2664,31.3476,251100.0
2009-08-11 10:35:00,50.22,50.22,50.11,50.19,142900.0,31.3538,31.3538,31.2851,31.3351,142900.0
2009-08-11 10:40:00,50.19,50.23,50.18,50.2,283600.0,31.3351,31.3601,31.3288,31.3413,283600.0
2009-08-11 10:45:00,50.21,50.21,50.13,50.14,128900.0,31.3476,31.3476,31.2976,31.3039,128900.0
2009-08-11 10:50:00,50.13,50.24,50.13,50.22,155500.0,31.2976,31.3663,31.2976,31.3538,155500.0
2009-08-11 10:55:00,50.22,50.27,50.19,50.26,126000.0,31.3538,31.385,31.3351,31.3788,126000.0
2009-08-11 11:00:00,50.26,50.26,50.19,50.2,92200.0,31.3788,31.3788,31.3351,31.3413,92200.0
2009-08-11 11:05:00,50.2,50.2,50.14,50.15,121900.0,31.3413,31.3413,31.3039,31.3101,121900.0
2009-08-11 11:10:00,50.14,50.18,50.06,50.07,162800.0,31.3039,31.3288,31.2539,31.2602,162800.0
2009-08-11 11:15:00,50.07,50.09,50.03,50.08,281900.0,31.2602,31.2726,31.2352,31.2664,281900.0
2009-08-11 11:20:00,50.08,50.12,50.07,50.08,148500.0,31.2664,31.2914,31.2602,31.2664,148500.0
2009-08-11 11:25:00,50.09,50.18,50.07,50.18,240400.0,31.2726,31.3288,31.2602,31.3288,240400.0
2009-08-11 11:30:00,50.19,50.2,50.14,50.15,161700.0,31.3351,31.3413,31.3039,31.3101,161700.0
2009-08-11 11:35:00,50.16,50.17,50.12,50.12,35900.0,31.3164,31.3226,31.2914,31.2914,35900.0
2009-08-11 11:40:00,50.13,50.19,50.13,50.18,104100.0,31.2976,31.3351,31.2976,31.3288,104100.0
2009-08-11 11:45:00,50.19,50.2,50.14,50.18,202800.0,31.3351,31.3413,31.3039,31.3288,202800.0
2009-08-11 11:50:00,50.19,50.2,50.14,50.2,211400.0,31.3351,31.3413,31.3039,31.3413,211400.0
2009-08-11 11:55:00,50.21,50.26,50.18,50.23,74900.0,31.3476,31.3788,31.3288,31.3601,74900.0
2009-08-11 12:00:00,50.23,50.26,50.2,50.25,149700.0,31.3601,31.3788,31.3413,31.3725,149700.0
2009-08-11 12:05:00,50.25,50.25,50.21,50.23,56800.0,31.3725,31.3725,31.3476,31.3601,56800.0
2009-08-11 12:10:00,50.23,50.26,50.23,50.25,38900.0,31.3601,31.3788,31.3601,31.3725,38900.0
2009-08-11 12:15:00,50.26,50.34,50.26,50.33,45600.0,31.3788,31.4287,31.3788,31.4225,45600.0
2009-08-11 12:20:00,50.33,50.34,50.27,50.27,52600.0,31.4225,31.4287,31.385,31.385,52600.0
2009-08-11 12:25:00,50.27,50.28,50.24,50.27,143800.0,31.385,31.3913,31.3663,31.385,143800.0
2009-08-11 12:30:00,50.28,50.3,50.27,50.29,25800.0,31.3913,31.4038,31.385,31.3975,25800.0
2009-08-11 12:35:00,50.3,50.31,50.28,50.31,89200.0,31.4038,31.41,31.3913,31.41,89200.0
2009-08-11 12:40:00,50.31,50.31,50.25,50.28,68600.0,31.41,31.41,31.3725,31.3913,68600.0
2009-08-11 12:45:00,50.28,50.28,50.23,50.23,29700.0,31.3913,31.3913,31.3601,31.3601,29700.0
2009-08-11 12:50:00,50.22,50.23,50.16,50.2,141200.0,31.3538,31.3601,31.3164,31.3413,141200.0
2009-08-11 12:55:00,50.2,50.2,50.18,50.19,45700.0,31.3413,31.3413,31.3288,31.3351,45700.0
2009-08-11 13:00:00,50.19,50.25,50.18,50.23,120300.0,31.3351,31.3725,31.3288,31.3601,120300.0
2009-08-11 13:05:00,50.24,50.28,50.23,50.24,90200.0,31.3663,31.3913,31.3601,31.3663,90200.0
2009-08-11 13:10:00,50.25,50.25,50.19,50.2,124100.0,31.3725,31.3725,31.3351,31.3413,124100.0
2009-08-11 13:15:00,50.19,50.26,50.19,50.26,62800.0,31.3351,31.3788,31.3351,31.3788,62800.0
2009-08-11 13:20:00,50.25,50.29,50.24,50.25,95100.0,31.3725,31.3975,31.3663,31.3725,95100.0
2009-08-11 13:25:00,50.25,50.27,50.2,50.21,85200.0,31.3725,31.385,31.3413,31.3476,85200.0
2009-08-11 13:30:00,50.21,50.28,50.21,50.28,89000.0,31.3476,31.3913,31.3476,31.3913,89000.0
2009-08-11 13:35:00,50.28,50.29,50.26,50.27,57200.0,31.3913,31.3975,31.3788,31.385,57200.0
2009-08-11 13:40:00,50.26,50.3,50.25,50.3,59600.0,31.3788,31.4038,31.3725,31.4038,59600.0
2009-08-11 13:45:00,50.31,50.32,50.29,50.31,212900.0,31.41,31.4162,31.3975,31.41,212900.0
2009-08-11 13:50:00,50.3,50.36,50.3,50.35,61700.0,31.4038,31.4412,31.4038,31.435,61700.0
2009-08-11 13:55:00,50.34,50.34,50.27,50.28,51900.0,31.4287,31.4287,31.385,31.3913,51900.0
2009-08-11 14:00:00,50.28,50.32,50.28,50.3,75600.0,31.3913,31.4162,31.3913,31.4038,75600.0
2009-08-11 14:05:00,50.31,50.4,50.3,50.37,289400.0,31.41,31.4662,31.4038,31.4475,289400.0
2009-08-11 14:10:00,50.37,50.41,50.36,50.39,503300.0,31.4475,31.4724,31.4412,31.4599,503300.0
2009-08-11 14:15:00,50.39,50.41,50.34,50.39,340400.0,31.4599,31.4724,31.4287,31.4599,340400.0
2009-08-11 14:20:00,50.39,50.41,50.37,50.39,62200.0,31.4599,31.4724,31.4475,31.4599,62200.0
2009-08-11 14:25:00,50.39,50.42,50.33,50.36,318400.0,31.4599,31.4787,31.4225,31.4412,318400.0
2009-08-11 14:30:00,50.36,50.38,50.34,50.37,179600.0,31.4412,31.4537,31.4287,31.4475,179600.0
2009-08-11 14:35:00,50.37,50.39,50.33,50.36,57100.0,31.4475,31.4599,31.4225,31.4412,57100.0
2009-08-11 14:40:00,50.36,50.37,50.33,50.35,65200.0,31.4412,31.4475,31.4225,31.435,65200.0
2009-08-11 14:45:00,50.35,50.35,50.28,50.3,356500.0,31.435,31.435,31.3913,31.4038,356500.0
2009-08-11 14:50:00,50.31,50.38,50.3,50.36,123400.0,31.41,31.4537,31.4038,31.4412,123400.0
2009-08-11 14:55:00,50.35,50.39,50.32,50.37,95400.0,31.435,31.4599,31.4162,31.4475,95400.0
2009-08-11 15:00:00,50.38,50.4,50.37,50.4,124600.0,31.4537,31.4662,31.4475,31.4662,124600.0
2009-08-11 15:05:00,50.4,50.42,50.34,50.37,166100.0,31.4662,31.4787,31.4287,31.4475,166100.0
2009-08-11 15:10:00,50.37,50.38,50.33,50.35,140300.0,31.4475,31.4537,31.4225,31.435,140300.0
2009-08-11 15:15:00,50.36,50.38,50.33,50.38,71700.0,31.4412,31.4537,31.4225,31.4537,71700.0
2009-08-11 15:20:00,50.38,50.41,50.35,50.39,189600.0,31.4537,31.4724,31.435,31.4599,189600.0
2009-08-11 15:25:00,50.39,50.42,50.38,50.39,93100.0,31.4599,31.4787,31.4537,31.4599,93100.0
2009-08-11 15:30:00,50.39,50.4,50.35,50.37,124100.0,31.4599,31.4662,31.435,31.4475,124100.0
2009-08-11 15:35:00,50.37,50.41,50.37,50.38,177100.0,31.4475,31.4724,31.4475,31.4537,177100.0
2009-08-11 15:40:00,50.39,50.44,50.38,50.42,198300.0,31.4599,31.4912,31.4537,31.4787,198300.0
2009-08-11 15:45:00,50.42,50.44,50.38,50.41,213900.0,31.4787,31.4912,31.4537,31.4724,213900.0
2009-08-11 15:50:00,50.41,50.41,50.31,50.31,219200.0,31.4724,31.4724,31.41,31.41,219200.0
2009-08-11 15:55:00,50.32,50.35,50.26,50.28,410600.0,31.4162,31.435,31.3788,31.3913,410600.0
2009-08-12 09:30:00,50.3,50.47,50.27,50.46,507100.0,31.4038,31.5099,31.385,31.5036,507100.0
2009-08-12 09:35:00,50.46,50.6,50.46,50.53,274900.0,31.5036,31.5911,31.5036,31.5474,274900.0
2009-08-12 09:40:00,50.52,50.58,50.5,50.57,201500.0,31.5411,31.5786,31.5286,31.5723,201500.0
2009-08-12 09:45:00,50.58,50.64,50.58,50.59,153800.0,31.5786,31.616,31.5786,31.5848,153800.0
2009-08-12 09:50:00,50.6,50.73,50.6,50.7,253500.0,31.5911,31.6722,31.5911,31.6535,253500.0
2009-08-12 09:55:00,50.69,50.73,50.68,50.7,292300.0,31.6472,31.6722,31.641,31.6535,292300.0
2009-08-12 10:00:00,50.71,50.85,50.71,50.76,683700.0,31.6597,31.7471,31.6597,31.6909,683700.0
2009-08-12 10:05:00,50.76,50.81,50.75,50.8,171000.0,31.6909,31.7222,31.6847,31.7159,171000.0
2009-08-12 10:10:00,50.79,50.8,50.74,50.74,106000.0,31.7097,31.7159,31.6785,31.6785,106000.0
2009-08-12 10:15:00,50.74,50.83,50.74,50.79,209200.0,31.6785,31.7347,31.6785,31.7097,209200.0
2009-08-12 10:20:00,50.78,50.89,50.77,50.88,296600.0,31.7034,31.7721,31.6972,31.7659,296600.0
2009-08-12 10:25:00,50.88,50.9,50.83,50.85,236100.0,31.7659,31.7784,31.7347,31.7471,236100.0
2009-08-12 10:30:00,50.86,50.86,50.78,50.82,216100.0,31.7534,31.7534,31.7034,31.7284,216100.0
2009-08-12 10:35:00,50.83,50.83,50.78,50.8,229900.0,31.7347,31.7347,31.7034,31.7159,229900.0
2009-08-12 10:40:00,50.8,50.84,50.78,50.82,118700.0,31.7159,31.7409,31.7034,31.7284,118700.0
2009-08-12 10:45:00,50.82,50.88,50.81,50.87,117800.0,31.7284,31.7659,31.7222,31.7596,117800.0
2009-08-12 10:50:00,50.87,50.93,50.86,50.88,136900.0,31.7596,31.7971,31.7534,31.7659,136900.0
2009-08-12 10:55:00,50.87,50.9,50.86,50.9,195700.0,31.7596,31.7784,31.7534,31.7784,195700.0
2009-08-12 11:00:00,50.9,50.91,50.86,50.86,121500.0,31.7784,31.7846,31.7534,31.7534,121500.0
2009-08-12 11:05:00,50.87,50.87,50.81,50.83,148800.0,31.7596,31.7596,31.7222,31.7347,148800.0
2009-08-12 11:10:00,50.83,50.91,50.82,50.88,189800.0,31.7347,31.7846,31.7284,31.7659,189800.0
2009-08-12 11:15:00,50.89,50.9,50.85,50.86,117700.0,31.7721,31.7784,31.7471,31.7534,117700.0
2009-08-12 11:20:00,50.86,50.88,50.83,50.86,76000.0,31.7534,31.7659,31.7347,31.7534,76000.0
2009-08-12 11:25:00,50.87,50.9,50.84,50.9,86700.0,31.7596,31.7784,31.7409,31.7784,86700.0
2009-08-12 11:30:00,50.91,50.95,50.91,50.94,73500.0,31.7846,31.8096,31.7846,31.8033,73500.0
2009-08-12 11:35:00,50.94,50.98,50.94,50.96,149100.0,31.8033,31.8283,31.8033,31.8158,149100.0
2009-08-12 11:40:00,50.97,50.99,50.93,50.95,116100.0,31.8221,31.8345,31.7971,31.8096,116100.0
2009-08-12 11:45:00,50.95,50.97,50.95,50.96,57100.0,31.8096,31.8221,31.8096,31.8158,57100.0
2009-08-12 11:50:00,50.96,50.96,50.91,50.91,126300.0,31.8158,31.8158,31.7846,31.7846,126300.0
2009-08-12 11:55:00,50.91,50.94,50.9,50.92,56400.0,31.7846,31.8033,31.7784,31.7908,56400.0
2009-08-12 12:00:00,50.93,50.97,50.91,50.95,76000.0,31.7971,31.8221,31.7846,31.8096,76000.0
2009-08-12 12:05:00,50.95,51.0,50.94,51.0,60500.0,31.8096,31.8408,31.8033,31.8408,60500.0
2009-08-12 12:10:00,51.0,51.01,50.97,50.98,113000.0,31.8408,31.847,31.8221,31.8283,113000.0
2009-08-12 12:15:00,50.98,50.98,50.95,50.96,49300.0,31.8283,31.8283,31.8096,31.8158,49300.0
2009-08-12 12:20:00,50.95,50.96,50.9,50.92,76300.0,31.8096,31.8158,31.7784,31.7908,76300.0
2009-08-12 12:25:00,50.91,50.93,50.89,50.92,47700.0,31.7846,31.7971,31.7721,31.7908,47700.0
2009-08-12 12:30:00,50.92,50.93,50.88,50.89,75900.0,31.7908,31.7971,31.7659,31.7721,75900.0
2009-08-12 12:35:00,50.9,50.94,50.89,50.94,114200.0,31.7784,31.8033,31.7721,31.8033,114200.0
2009-08-12 12:40:00,50.94,50.95,50.88,50.9,91200.0,31.8033,31.8096,31.7659,31.7784,91200.0
2009-08-12 12:45:00,50.89,50.92,50.87,50.91,98100.0,31.7721,31.7908,31.7596,31.7846,98100.0
2009-08-12 12:50:00,50.91,50.96,50.88,50.93,300100.0,31.7846,31.8158,31.7659,31.7971,300100.0
2009-08-12 12:55:00,50.93,50.94,50.92,50.94,163900.0,31.7971,31.8033,31.7908,31.8033,163900.0
2009-08-12 13:00:00,50.94,50.95,50.89,50.92,116500.0,31.8033,31.8096,31.7721,31.7908,116500.0
2009-08-12 13:05:00,50.92,51.02,50.92,51.01,149800.0,31.7908,31.8533,31.7908,31.847,149800.0
2009-08-12 13:10:00,51.01,51.06,51.01,51.04,167200.0,31.847,31.8782,31.847,31.8658,167200.0
2009-08-12 13:15:00,51.03,51.07,51.03,51.06,72200.0,31.8595,31.8845,31.8595,31.8782,72200.0
2009-08-12 13:20:00,51.06,51.09,51.05,51.07,86000.0,31.8782,31.897,31.872,31.8845,86000.0
2009-08-12 13:25:00,51.08,51.08,51.06,51.07,109100.0,31.8907,31.8907,31.8782,31.8845,109100.0
2009-08-12 13:30:00,51.07,51.08,51.04,51.06,214400.0,31.8845,31.8907,31.8658,31.8782,214400.0
2009-08-12 13:35:00,51.06,51.07,51.03,51.04,253700.0,31.8782,31.8845,31.8595,31.8658,253700.0
2009-08-12 13:40:00,51.04,51.06,50.98,51.0,299600.0,31.8658,31.8782,31.8283,31.8408,299600.0
2009-08-12 13:45:00,51.01,51.03,50.99,51.03,102100.0,31.847,31.8595,31.8345,31.8595,102100.0
2009-08-12 13:50:00,51.03,51.05,51.02,51.05,339400.0,31.8595,31.872,31.8533,31.872,339400.0
2009-08-12 13:55:00,51.04,51.06,50.99,51.03,218100.0,31.8658,31.8782,31.8345,31.8595,218100.0
2009-08-12 14:00:00,51.03,51.05,51.01,51.03,56200.0,31.8595,31.872,31.847,31.8595,56200.0
2009-08-12 14:05:00,51.03,51.08,51.02,51.07,109000.0,31.8595,31.8907,31.8533,31.8845,109000.0
2009-08-12 14:10:00,51.07,51.11,51.05,51.09,99400.0,31.8845,31.9095,31.872,31.897,99400.0
2009-08-12 14:15:00,51.09,51.09,50.78,50.8,632900.0,31.897,31.897,31.7034,31.7159,632900.0
2009-08-12 14:20:00,50.81,50.89,50.77,50.85,321500.0,31.7222,31.7721,31.6972,31.7471,321500.0
2009-08-12 14:25:00,50.85,50.88,50.63,50.64,439800.0,31.7471,31.7659,31.6098,31.616,439800.0
2009-08-12 14:30:00,50.64,50.7,50.59,50.69,322000.0,31.616,31.6535,31.5848,31.6472,322000.0
2009-08-12 14:35:00,50.68,50.75,50.65,50.66,209000.0,31.641,31.6847,31.6223,31.6285,209000.0
2009-08-12 14:40:00,50.66,50.7,50.61,50.67,151400.0,31.6285,31.6535,31.5973,31.6348,151400.0
2009-08-12 14:45:00,50.68,50.83,50.67,50.82,149400.0,31.641,31.7347,31.6348,31.7284,149400.0
2009-08-12 14:50:00,50.82,51.04,50.77,51.03,263500.0,31.7284,31.8658,31.6972,31.8595,263500.0
2009-08-12 14:55:00,51.03,51.16,51.02,51.16,372900.0,31.8595,31.9407,31.8533,31.9407,372900.0
2009-08-12 15:00:00,51.14,51.18,51.09,51.1,514500.0,31.9282,31.9532,31.897,31.9032,514500.0
2009-08-12 15:05:00,51.1,51.17,51.1,51.15,217400.0,31.9032,31.9469,31.9032,31.9344,217400.0
2009-08-12 15:10:00,51.14,51.2,51.13,51.17,421100.0,31.9282,31.9657,31.922,31.9469,421100.0
2009-08-12 15:15:00,51.17,51.22,51.15,51.21,295100.0,31.9469,31.9781,31.9344,31.9719,295100.0
2009-08-12 15:20:00,51.22,51.24,51.16,51.2,349300.0,31.9781,31.9906,31.9407,31.9657,349300.0
2009-08-12 15:25:00,51.2,51.26,51.2,51.22,167200.0,31.9657,32.0031,31.9657,31.9781,167200.0
2009-08-12 15:30:00,51.23,51.26,51.19,51.24,250700.0,31.9844,32.0031,31.9594,31.9906,250700.0
2009-08-12 15:35:00,51.25,51.29,51.21,51.23,404500.0,31.9969,32.0218,31.9719,31.9844,404500.0
2009-08-12 15:40:00,51.24,51.24,51.1,51.15,400300.0,31.9906,31.9906,31.9032,31.9344,400300.0
2009-08-12 15:45:00,51.14,51.16,51.02,51.07,411200.0,31.9282,31.9407,31.8533,31.8845,411200.0
2009-08-12 15:50:00,51.07,51.08,50.91,50.92,679200.0,31.8845,31.8907,31.7846,31.7908,679200.0
2009-08-12 15:55:00,50.93,50.98,50.88,50.89,1049100.0,31.7971,31.8283,31.7659,31.7721,1049100.0
2009-08-13 09:30:00,51.54,51.61,51.45,51.52,698100.0,32.1779,32.2216,32.1217,32.1654,698100.0
2009-08-13 09:35:00,51.52,51.55,51.36,51.51,854000.0,32.1654,32.1842,32.0655,32.1592,854000.0
2009-08-13 09:40:00,51.51,51.52,51.42,51.45,573200.0,32.1592,32.1654,32.103,32.1217,573200.0
2009-08-13 09:45:00,51.45,51.49,51.4,51.42,364700.0,32.1217,32.1467,32.0905,32.103,364700.0
2009-08-13 09:50:00,51.42,51.43,51.18,51.22,509500.0,32.103,32.1092,31.9532,31.9781,509500.0
2009-08-13 09:55:00,51.21,51.29,51.17,51.27,321600.0,31.9719,32.0218,31.9469,32.0094,321600.0
2009-08-13 10:00:00,51.26,51.39,51.22,51.38,480900.0,32.0031,32.0843,31.9781,32.078,480900.0
2009-08-13 10:05:00,51.38,51.45,51.35,51.39,408100.0,32.078,32.1217,32.0593,32.0843,408100.0
2009-08-13 10:10:00,51.38,51.45,51.35,51.35,281200.0,32.078,32.1217,32.0593,32.0593,281200.0
2009-08-13 10:15:00,51.35,51.4,51.31,51.35,304000.0,32.0593,32.0905,32.0343,32.0593,304000.0
2009-08-13 10:20:00,51.36,51.49,51.36,51.48,347200.0,32.0655,32.1467,32.0655,32.1405,347200.0
2009-08-13 10:25:00,51.48,51.5,51.43,51.45,328100.0,32.1405,32.153,32.1092,32.1217,328100.0
2009-08-13 10:30:00,51.45,51.5,51.45,51.48,157500.0,32.1217,32.153,32.1217,32.1405,157500.0
2009-08-13 10:35:00,51.48,51.61,51.45,51.6,245200.0,32.1405,32.2216,32.1217,32.2154,245200.0
2009-08-13 10:40:00,51.6,51.66,51.6,51.65,202200.0,32.2154,32.2528,32.2154,32.2466,202200.0
2009-08-13 10:45:00,51.65,51.66,51.58,51.59,156300.0,32.2466,32.2528,32.2029,32.2091,156300.0
2009-08-13 10:50:00,51.58,51.67,51.56,51.66,317700.0,32.2029,32.2591,32.1904,32.2528,317700.0
2009-08-13 10:55:00,51.66,51.69,51.63,51.64,176800.0,32.2528,32.2716,32.2341,32.2404,176800.0
2009-08-13 11:00:00,51.64,51.68,51.62,51.68,205200.0,32.2404,32.2653,32.2279,32.2653,205200.0
2009-08-13 11:05:00,51.68,51.68,51.58,51.62,137600.0,32.2653,32.2653,32.2029,32.2279,137600.0
2009-08-13 11:10:00,51.61,51.62,51.55,51.58,125200.0,32.2216,32.2279,32.1842,32.2029,125200.0
2009-08-13 11:15:00,51.58,51.58,51.52,51.53,238000.0,32.2029,32.2029,32.1654,32.1717,238000.0
2009-08-13 11:20:00,51.52,51.53,51.48,51.5,322000.0,32.1654,32.1717,32.1405,32.153,322000.0
2009-08-13 11:25:00,51.5,51.53,51.48,51.51,135800.0,32.153,32.1717,32.1405,32.1592,135800.0
2009-08-13 11:30:00,51.51,51.52,51.44,51.46,162900.0,32.1592,32.1654,32.1155,32.128,162900.0
2009-08-13 11:35:00,51.47,51.57,51.47,51.56,72900.0,32.1342,32.1967,32.1342,32.1904,72900.0
2009-08-13 11:40:00,51.57,51.58,51.54,51.55,67900.0,32.1967,32.2029,32.1779,32.1842,67900.0
2009-08-13 11:45:00,51.56,51.59,51.54,51.55,31400.0,32.1904,32.2091,32.1779,32.1842,31400.0
2009-08-13 11:50:00,51.54,51.59,51.54,51.55,136800.0,32.1779,32.2091,32.1779,32.1842,136800.0
2009-08-13 11:55:00,51.56,51.63,51.53,51.63,136700.0,32.1904,32.2341,32.1717,32.2341,136700.0
2009-08-13 12:00:00,51.62,51.65,51.59,51.61,107000.0,32.2279,32.2466,32.2091,32.2216,107000.0
2009-08-13 12:05:00,51.61,51.72,51.6,51.66,830000.0,32.2216,32.2903,32.2154,32.2528,830000.0
2009-08-13 12:10:00,51.66,51.67,51.63,51.63,97400.0,32.2528,32.2591,32.2341,32.2341,97400.0
2009-08-13 12:15:00,51.62,51.68,51.62,51.67,143900.0,32.2279,32.2653,32.2279,32.2591,143900.0
2009-08-13 12:20:00,51.68,51.68,51.65,51.65,105900.0,32.2653,32.2653,32.2466,32.2466,105900.0
2009-08-13 12:25:00,51.66,51.68,51.63,51.64,163900.0,32.2528,32.2653,32.2341,32.2404,163900.0
2009-08-13 12:30:00,51.65,51.67,51.62,51.63,150600.0,32.2466,32.2591,32.2279,32.2341,150600.0
2009-08-13 12:35:00,51.64,51.69,51.63,51.69,193600.0,32.2404,32.2716,32.2341,32.2716,193600.0
2009-08-13 12:40:00,51.7,51.72,51.63,51.64,148400.0,32.2778,32.2903,32.2341,32.2404,148400.0
2009-08-13 12:45:00,51.64,51.67,51.64,51.67,110100.0,32.2404,32.2591,32.2404,32.2591,110100.0
2009-08-13 12:50:00,51.66,51.67,51.64,51.65,63600.0,32.2528,32.2591,32.2404,32.2466,63600.0
2009-08-13 12:55:00,51.64,51.66,51.62,51.63,79300.0,32.2404,32.2528,32.2279,32.2341,79300.0
2009-08-13 13:00:00,51.63,51.8,51.63,51.77,226200.0,32.2341,32.3403,32.2341,32.3215,226200.0
2009-08-13 13:05:00,51.77,51.77,51.72,51.75,182600.0,32.3215,32.3215,32.2903,32.309,182600.0
2009-08-13 13:10:00,51.74,51.76,51.64,51.67,133700.0,32.3028,32.3153,32.2404,32.2591,133700.0
2009-08-13 13:15:00,51.68,51.7,51.63,51.65,164100.0,32.2653,32.2778,32.2341,32.2466,164100.0
2009-08-13 13:20:00,51.65,51.69,51.64,51.67,58200.0,32.2466,32.2716,32.2404,32.2591,58200.0
2009-08-13 13:25:00,51.68,51.68,51.63,51.64,99000.0,32.2653,32.2653,32.2341,32.2404,99000.0
2009-08-13 13:30:00,51.64,51.7,51.64,51.69,53800.0,32.2404,32.2778,32.2404,32.2716,53800.0
2009-08-13 13:35:00,51.69,51.72,51.69,51.71,50100.0,32.2716,32.2903,32.2716,32.2841,50100.0
2009-08-13 13:40:00,51.72,51.72,51.68,51.68,35300.0,32.2903,32.2903,32.2653,32.2653,35300.0
2009-08-13 13:45:00,51.68,51.7,51.67,51.69,39800.0,32.2653,32.2778,32.2591,32.2716,39800.0
2009-08-13 13:50:00,51.69,51.7,51.61,51.62,94800.0,32.2716,32.2778,32.2216,32.2279,94800.0
2009-08-13 13:55:00,51.62,51.63,51.57,51.61,88800.0,32.2279,32.2341,32.1967,32.2216,88800.0
2009-08-13 14:00:00,51.61,51.61,51.52,51.52,131400.0,32.2216,32.2216,32.1654,32.1654,131400.0
2009-08-13 14:05:00,51.52,51.54,51.49,51.51,87800.0,32.1654,32.1779,32.1467,32.1592,87800.0
2009-08-13 14:10:00,51.51,51.51,51.42,51.47,135500.0,32.1592,32.1592,32.103,32.1342,135500.0
2009-08-13 14:15:00,51.46,51.51,51.4,51.51,269100.0,32.128,32.1592,32.0905,32.1592,269100.0
2009-08-13 14:20:00,51.5,51.51,51.46,51.5,73000.0,32.153,32.1592,32.128,32.153,73000.0
2009-08-13 14:25:00,51.5,51.55,51.5,51.52,56900.0,32.153,32.1842,32.153,32.1654,56900.0
2009-08-13 14:30:00,51.53,51.59,51.51,51.51,92500.0,32.1717,32.2091,32.1592,32.1592,92500.0
2009-08-13 14:35:00,51.51,51.58,51.5,51.55,150300.0,32.1592,32.2029,32.153,32.1842,150300.0
2009-08-13 14:40:00,51.55,51.61,51.55,51.59,98000.0,32.1842,32.2216,32.1842,32.2091,98000.0
2009-08-13 14:45:00,51.58,51.6,51.54,51.54,91600.0,32.2029,32.2154,32.1779,32.1779,91600.0
2009-08-13 14:50:00,51.53,51.55,51.52,51.53,235100.0,32.1717,32.1842,32.1654,32.1717,235100.0
2009-08-13 14:55:00,51.54,51.55,51.43,51.44,170500.0,32.1779,32.1842,32.1092,32.1155,170500.0
2009-08-13 15:00:00,51.44,51.51,51.44,51.49,307800.0,32.1155,32.1592,32.1155,32.1467,307800.0
2009-08-13 15:05:00,51.49,51.51,51.42,51.51,473400.0,32.1467,32.1592,32.103,32.1592,473400.0
2009-08-13 15:10:00,51.51,51.63,51.49,51.6,167000.0,32.1592,32.2341,32.1467,32.2154,167000.0
2009-08-13 15:15:00,51.61,51.65,51.57,51.59,129800.0,32.2216,32.2466,32.1967,32.2091,129800.0
2009-08-13 15:20:00,51.59,51.63,51.56,51.6,165600.0,32.2091,32.2341,32.1904,32.2154,165600.0
2009-08-13 15:25:00,51.6,51.64,51.6,51.63,161300.0,32.2154,32.2404,32.2154,32.2341,161300.0
2009-08-13 15:30:00,51.63,51.67,51.61,51.62,116100.0,32.2341,32.2591,32.2216,32.2279,116100.0
2009-08-13 15:35:00,51.62,51.63,51.58,51.6,136500.0,32.2279,32.2341,32.2029,32.2154,136500.0
2009-08-13 15:40:00,51.61,51.69,51.6,51.63,319200.0,32.2216,32.2716,32.2154,32.2341,319200.0
2009-08-13 15:45:00,51.63,51.65,51.59,51.6,272200.0,32.2341,32.2466,32.2091,32.2154,272200.0
2009-08-13 15:50:00,51.6,51.62,51.56,51.62,291600.0,32.2154,32.2279,32.1904,32.2279,291600.0
2009-08-13 15:55:00,51.61,51.66,51.57,51.65,584900.0,32.2216,32.2528,32.1967,32.2466,584900.0
2009-08-14 09:30:00,51.74,51.79,51.61,51.65,668700.0,32.3028,32.334,32.2216,32.2466,668700.0
2009-08-14 09:35:00,51.66,51.66,51.56,51.59,726400.0,32.2528,32.2528,32.1904,32.2091,726400.0
2009-08-14 09:40:00,51.59,51.63,51.52,51.57,679000.0,32.2091,32.2341,32.1654,32.1967,679000.0
2009-08-14 09:45:00,51.57,51.57,51.45,51.52,1009500.0,32.1967,32.1967,32.1217,32.1654,1009500.0
2009-08-14 09:50:00,51.52,51.59,51.48,51.49,270700.0,32.1654,32.2091,32.1405,32.1467,270700.0
2009-08-14 09:55:00,51.49,51.54,51.27,51.3,530000.0,32.1467,32.1779,32.0094,32.0281,530000.0
2009-08-14 10:00:00,51.29,51.29,51.1,51.15,381400.0,32.0218,32.0218,31.9032,31.9344,381400.0
2009-08-14 10:05:00,51.15,51.17,51.05,51.12,304200.0,31.9344,31.9469,31.872,31.9157,304200.0
2009-08-14 10:10:00,51.13,51.13,50.99,51.01,322600.0,31.922,31.922,31.8345,31.847,322600.0
2009-08-14 10:15:00,51.01,51.02,50.87,51.0,402700.0,31.847,31.8533,31.7596,31.8408,402700.0
2009-08-14 10:20:00,50.99,51.03,50.95,51.02,110300.0,31.8345,31.8595,31.8096,31.8533,110300.0
2009-08-14 10:25:00,51.03,51.13,51.03,51.07,243400.0,31.8595,31.922,31.8595,31.8845,243400.0
2009-08-14 10:30:00,51.06,51.09,51.0,51.04,108100.0,31.8782,31.897,31.8408,31.8658,108100.0
2009-08-14 10:35:00,51.03,51.05,50.95,51.03,159400.0,31.8595,31.872,31.8096,31.8595,159400.0
2009-08-14 10:40:00,51.02,51.06,50.98,51.04,130500.0,31.8533,31.8782,31.8283,31.8658,130500.0
2009-08-14 10:45:00,51.03,51.03,50.94,50.99,254600.0,31.8595,31.8595,31.8033,31.8345,254600.0
2009-08-14 10:50:00,50.98,50.99,50.88,50.9,139400.0,31.8283,31.8345,31.7659,31.7784,139400.0
2009-08-14 10:55:00,50.92,51.01,50.9,51.01,103700.0,31.7908,31.847,31.7784,31.847,103700.0
2009-08-14 11:00:00,51.01,51.1,50.96,51.1,148000.0,31.847,31.9032,31.8158,31.9032,148000.0
2009-08-14 11:05:00,51.11,51.11,50.99,51.02,299700.0,31.9095,31.9095,31.8345,31.8533,299700.0
2009-08-14 11:10:00,51.03,51.04,50.97,51.02,207300.0,31.8595,31.8658,31.8221,31.8533,207300.0
2009-08-14 11:15:00,51.02,51.05,50.95,50.99,162400.0,31.8533,31.872,31.8096,31.8345,162400.0
2009-08-14 11:20:00,50.98,51.02,50.97,51.0,101000.0,31.8283,31.8533,31.8221,31.8408,101000.0
2009-08-14 11:25:00,51.0,51.0,50.9,50.9,98000.0,31.8408,31.8408,31.7784,31.7784,98000.0
2009-08-14 11:30:00,50.9,50.95,50.84,50.95,170400.0,31.7784,31.8096,31.7409,31.8096,170400.0
2009-08-14 11:35:00,50.94,51.0,50.94,50.96,152600.0,31.8033,31.8408,31.8033,31.8158,152600.0
2009-08-14 11:40:00,50.95,51.0,50.92,51.0,171600.0,31.8096,31.8408,31.7908,31.8408,171600.0
2009-08-14 11:45:00,51.01,51.01,50.95,50.95,91800.0,31.847,31.847,31.8096,31.8096,91800.0
2009-08-14 11:50:00,50.96,50.96,50.91,50.95,148700.0,31.8158,31.8158,31.7846,31.8096,148700.0
2009-08-14 11:55:00,50.96,51.01,50.95,50.99,79600.0,31.8158,31.847,31.8096,31.8345,79600.0
2009-08-14 12:00:00,50.98,51.0,50.96,50.99,78800.0,31.8283,31.8408,31.8158,31.8345,78800.0
2009-08-14 12:05:00,50.99,50.99,50.94,50.96,103700.0,31.8345,31.8345,31.8033,31.8158,103700.0
2009-08-14 12:10:00,50.96,51.01,50.95,50.97,87200.0,31.8158,31.847,31.8096,31.8221,87200.0
2009-08-14 12:15:00,50.97,51.01,50.94,50.99,135900.0,31.8221,31.847,31.8033,31.8345,135900.0
2009-08-14 12:20:00,50.99,50.99,50.94,50.95,121700.0,31.8345,31.8345,31.8033,31.8096,121700.0
2009-08-14 12:25:00,50.95,50.98,50.94,50.96,114300.0,31.8096,31.8283,31.8033,31.8158,114300.0
2009-08-14 12:30:00,50.96,50.96,50.94,50.95,80600.0,31.8158,31.8158,31.8033,31.8096,80600.0
2009-08-14 12:35:00,50.96,50.99,50.95,50.99,41200.0,31.8158,31.8345,31.8096,31.8345,41200.0
2009-08-14 12:40:00,50.99,51.0,50.96,50.98,103600.0,31.8345,31.8408,31.8158,31.8283,103600.0
2009-08-14 12:45:00,50.99,51.07,50.98,51.05,169800.0,31.8345,31.8845,31.8283,31.872,169800.0
2009-08-14 12:50:00,51.05,51.07,51.03,51.05,40100.0,31.872,31.8845,31.8595,31.872,40100.0
2009-08-14 12:55:00,51.06,51.1,51.06,51.1,99800.0,31.8782,31.9032,31.8782,31.9032,99800.0
2009-08-14 13:00:00,51.1,51.1,51.05,51.06,67400.0,31.9032,31.9032,31.872,31.8782,67400.0
2009-08-14 13:05:00,51.06,51.06,51.01,51.02,132100.0,31.8782,31.8782,31.847,31.8533,132100.0
2009-08-14 13:10:00,51.02,51.07,51.02,51.04,60100.0,31.8533,31.8845,31.8533,31.8658,60100.0
2009-08-14 13:15:00,51.04,51.08,50.99,51.06,158700.0,31.8658,31.8907,31.8345,31.8782,158700.0
2009-08-14 13:20:00,51.06,51.09,51.04,51.06,150500.0,31.8782,31.897,31.8658,31.8782,150500.0
2009-08-14 13:25:00,51.06,51.06,50.98,50.99,135400.0,31.8782,31.8782,31.8283,31.8345,135400.0
2009-08-14 13:30:00,51.0,51.0,50.91,50.92,136000.0,31.8408,31.8408,31.7846,31.7908,136000.0
2009-08-14 13:35:00,50.93,50.96,50.92,50.93,53200.0,31.7971,31.8158,31.7908,31.7971,53200.0
2009-08-14 13:40:00,50.93,50.95,50.92,50.94,56100.0,31.7971,31.8096,31.7908,31.8033,56100.0
2009-08-14 13:45:00,50.94,50.96,50.93,50.94,38400.0,31.8033,31.8158,31.7971,31.8033,38400.0
2009-08-14 13:50:00,50.95,50.95,50.92,50.93,43600.0,31.8096,31.8096,31.7908,31.7971,43600.0
2009-08-14 13:55:00,50.93,50.97,50.91,50.97,66900.0,31.7971,31.8221,31.7846,31.8221,66900.0
2009-08-14 14:00:00,50.98,50.98,50.95,50.97,74000.0,31.8283,31.8283,31.8096,31.8221,74000.0
2009-08-14 14:05:00,50.96,50.98,50.92,50.93,149100.0,31.8158,31.8283,31.7908,31.7971,149100.0
2009-08-14 14:10:00,50.93,50.98,50.89,50.98,77800.0,31.7971,31.8283,31.7721,31.8283,77800.0
2009-08-14 14:15:00,50.97,50.98,50.92,50.94,51700.0,31.8221,31.8283,31.7908,31.8033,51700.0
2009-08-14 14:20:00,50.93,50.94,50.89,50.9,92700.0,31.7971,31.8033,31.7721,31.7784,92700.0
2009-08-14 14:25:00,50.9,50.94,50.89,50.89,69700.0,31.7784,31.8033,31.7721,31.7721,69700.0
2009-08-14 14:30:00,50.89,50.91,50.87,50.88,107300.0,31.7721,31.7846,31.7596,31.7659,107300.0
2009-08-14 14:35:00,50.87,50.92,50.85,50.9,217200.0,31.7596,31.7908,31.7471,31.7784,217200.0
2009-08-14 14:40:00,50.91,50.97,50.89,50.95,273200.0,31.7846,31.8221,31.7721,31.8096,273200.0
2009-08-14 14:45:00,50.96,50.96,50.92,50.95,80200.0,31.8158,31.8158,31.7908,31.8096,80200.0
2009-08-14 14:50:00,50.95,50.96,50.91,50.92,107200.0,31.8096,31.8158,31.7846,31.7908,107200.0
2009-08-14 14:55:00,50.92,50.93,50.89,50.93,91900.0,31.7908,31.7971,31.7721,31.7971,91900.0
2009-08-14 15:00:00,50.94,50.99,50.93,50.97,75300.0,31.8033,31.8345,31.7971,31.8221,75300.0
2009-08-14 15:05:00,50.97,51.01,50.96,50.99,104400.0,31.8221,31.847,31.8158,31.8345,104400.0
2009-08-14 15:10:00,51.0,51.01,50.91,50.91,579700.0,31.8408,31.847,31.7846,31.7846,579700.0
2009-08-14 15:15:00,50.91,50.93,50.88,50.93,510000.0,31.7846,31.7971,31.7659,31.7971,510000.0
2009-08-14 15:20:00,50.93,50.96,50.93,50.94,102600.0,31.7971,31.8158,31.7971,31.8033,102600.0
2009-08-14 15:25:00,50.94,50.94,50.88,50.91,117300.0,31.8033,31.8033,31.7659,31.7846,117300.0
2009-08-14 15:30:00,50.91,51.0,50.91,50.95,197000.0,31.7846,31.8408,31.7846,31.8096,197000.0
2009-08-14 15:35:00,50.96,51.08,50.95,51.04,281200.0,31.8158,31.8907,31.8096,31.8658,281200.0
2009-08-14 15:40:00,51.04,51.09,51.01,51.09,232700.0,31.8658,31.897,31.847,31.897,232700.0
2009-08-14 15:45:00,51.09,51.16,51.09,51.09,432900.0,31.897,31.9407,31.897,31.897,432900.0
2009-08-14 15:50:00,51.09,51.15,51.08,51.15,259800.0,31.897,31.9344,31.8907,31.9344,259800.0
2009-08-14 15:55:00,51.15,51.28,51.14,51.23,912300.0,31.9344,32.0156,31.9282,31.9844,912300.0
2009-08-17 09:30:00,49.7,49.74,49.55,49.71,1093100.0,31.0292,31.0541,30.9355,31.0354,1093100.0
2009-08-17 09:35:00,49.7,49.71,49.53,49.54,685400.0,31.0292,31.0354,30.923,30.9293,685400.0
2009-08-17 09:40:00,49.55,49.62,49.5,49.51,553500.0,30.9355,30.9792,30.9043,30.9105,553500.0
2009-08-17 09:45:00,49.51,49.54,49.44,49.5,326700.0,30.9105,30.9293,30.8668,30.9043,326700.0
2009-08-17 09:50:00,49.5,49.58,49.49,49.55,285500.0,30.9043,30.9542,30.8981,30.9355,285500.0
2009-08-17 09:55:00,49.55,49.69,49.51,49.62,269400.0,30.9355,31.0229,30.9105,30.9792,269400.0
2009-08-17 10:00:00,49.61,49.63,49.53,49.6,244800.0,30.973,30.9855,30.923,30.9667,244800.0
2009-08-17 10:05:00,49.6,49.63,49.51,49.55,295900.0,30.9667,30.9855,30.9105,30.9355,295900.0
2009-08-17 10:10:00,49.55,49.55,49.47,49.55,402400.0,30.9355,30.9355,30.8856,30.9355,402400.0
2009-08-17 10:15:00,49.53,49.6,49.45,49.56,315400.0,30.923,30.9667,30.8731,30.9418,315400.0
2009-08-17 10:20:00,49.55,49.63,49.52,49.59,144400.0,30.9355,30.9855,30.9168,30.9605,144400.0
2009-08-17 10:25:00,49.59,49.63,49.53,49.61,230300.0,30.9605,30.9855,30.923,30.973,230300.0
2009-08-17 10:30:00,49.6,49.63,49.58,49.6,226200.0,30.9667,30.9855,30.9542,30.9667,226200.0
2009-08-17 10:35:00,49.6,49.61,49.54,49.57,256600.0,30.9667,30.973,30.9293,30.948,256600.0
2009-08-17 10:40:00,49.56,49.59,49.51,49.54,197500.0,30.9418,30.9605,30.9105,30.9293,197500.0
2009-08-17 10:45:00,49.54,49.56,49.51,49.53,183800.0,30.9293,30.9418,30.9105,30.923,183800.0
2009-08-17 10:50:00,49.54,49.58,49.52,49.53,182900.0,30.9293,30.9542,30.9168,30.923,182900.0
2009-08-17 10:55:00,49.54,49.56,49.51,49.56,189300.0,30.9293,30.9418,30.9105,30.9418,189300.0
2009-08-17 11:00:00,49.55,49.59,49.52,49.56,179400.0,30.9355,30.9605,30.9168,30.9418,179400.0
2009-08-17 11:05:00,49.55,49.58,49.53,49.54,107800.0,30.9355,30.9542,30.923,30.9293,107800.0
2009-08-17 11:10:00,49.54,49.59,49.53,49.57,100200.0,30.9293,30.9605,30.923,30.948,100200.0
2009-08-17 11:15:00,49.56,49.56,49.41,49.43,273000.0,30.9418,30.9418,30.8481,30.8606,273000.0
2009-08-17 11:20:00,49.44,49.54,49.44,49.54,113800.0,30.8668,30.9293,30.8668,30.9293,113800.0
2009-08-17 11:25:00,49.54,49.62,49.54,49.61,188600.0,30.9293,30.9792,30.9293,30.973,188600.0
2009-08-17 11:30:00,49.62,49.64,49.6,49.61,152900.0,30.9792,30.9917,30.9667,30.973,152900.0
2009-08-17 11:35:00,49.61,49.65,49.59,49.65,125200.0,30.973,30.9979,30.9605,30.9979,125200.0
2009-08-17 11:40:00,49.65,49.7,49.62,49.69,126500.0,30.9979,31.0292,30.9792,31.0229,126500.0
2009-08-17 11:45:00,49.69,49.7,49.66,49.66,61700.0,31.0229,31.0292,31.0042,31.0042,61700.0
2009-08-17 11:50:00,49.66,49.7,49.64,49.68,132800.0,31.0042,31.0292,30.9917,31.0167,132800.0
2009-08-17 11:55:00,49.68,49.76,49.68,49.73,214600.0,31.0167,31.0666,31.0167,31.0479,214600.0
2009-08-17 12:00:00,49.73,49.75,49.7,49.71,87100.0,31.0479,31.0604,31.0292,31.0354,87100.0
2009-08-17 12:05:00,49.72,49.72,49.63,49.65,111900.0,31.0416,31.0416,30.9855,30.9979,111900.0
2009-08-17 12:10:00,49.64,49.69,49.63,49.65,120000.0,30.9917,31.0229,30.9855,30.9979,120000.0
2009-08-17 12:15:00,49.65,49.65,49.62,49.65,151700.0,30.9979,30.9979,30.9792,30.9979,151700.0
2009-08-17 12:20:00,49.65,49.69,49.64,49.67,121200.0,30.9979,31.0229,30.9917,31.0104,121200.0
2009-08-17 12:25:00,49.67,49.67,49.63,49.66,220800.0,31.0104,31.0104,30.9855,31.0042,220800.0
2009-08-17 12:30:00,49.65,49.65,49.63,49.65,23600.0,30.9979,30.9979,30.9855,30.9979,23600.0
2009-08-17 12:35:00,49.65,49.66,49.62,49.63,82900.0,30.9979,31.0042,30.9792,30.9855,82900.0
2009-08-17 12:40:00,49.63,49.66,49.62,49.62,84200.0,30.9855,31.0042,30.9792,30.9792,84200.0
2009-08-17 12:45:00,49.63,49.65,49.62,49.63,58300.0,30.9855,30.9979,30.9792,30.9855,58300.0
2009-08-17 12:50:00,49.63,49.65,49.63,49.64,40900.0,30.9855,30.9979,30.9855,30.9917,40900.0
2009-08-17 12:55:00,49.64,49.65,49.62,49.65,79600.0,30.9917,30.9979,30.9792,30.9979,79600.0
2009-08-17 13:00:00,49.65,49.65,49.57,49.58,150700.0,30.9979,30.9979,30.948,30.9542,150700.0
2009-08-17 13:05:00,49.57,49.6,49.56,49.59,132800.0,30.948,30.9667,30.9418,30.9605,132800.0
2009-08-17 13:10:00,49.59,49.62,49.57,49.61,77700.0,30.9605,30.9792,30.948,30.973,77700.0
2009-08-17 13:15:00,49.61,49.64,49.59,49.64,134100.0,30.973,30.9917,30.9605,30.9917,134100.0
2009-08-17 13:20:00,49.64,49.64,49.6,49.6,83100.0,30.9917,30.9917,30.9667,30.9667,83100.0
2009-08-17 13:25:00,49.6,49.64,49.6,49.62,63000.0,30.9667,30.9917,30.9667,30.9792,63000.0
2009-08-17 13:30:00,49.62,49.62,49.57,49.6,155600.0,30.9792,30.9792,30.948,30.9667,155600.0
2009-08-17 13:35:00,49.6,49.62,49.57,49.6,113900.0,30.9667,30.9792,30.948,30.9667,113900.0
2009-08-17 13:40:00,49.6,49.63,49.55,49.63,112800.0,30.9667,30.9855,30.9355,30.9855,112800.0
2009-08-17 13:45:00,49.62,49.66,49.59,49.65,344100.0,30.9792,31.0042,30.9605,30.9979,344100.0
2009-08-17 13:50:00,49.65,49.68,49.63,49.65,172000.0,30.9979,31.0167,30.9855,30.9979,172000.0
2009-08-17 13:55:00,49.65,49.73,49.65,49.73,276200.0,30.9979,31.0479,30.9979,31.0479,276200.0
2009-08-17 14:00:00,49.73,49.76,49.7,49.7,454100.0,31.0479,31.0666,31.0292,31.0292,454100.0
2009-08-17 14:05:00,49.7,49.71,49.67,49.7,70500.0,31.0292,31.0354,31.0104,31.0292,70500.0
2009-08-17 14:10:00,49.7,49.76,49.69,49.73,719900.0,31.0292,31.0666,31.0229,31.0479,719900.0
2009-08-17 14:15:00,49.74,49.76,49.73,49.74,122900.0,31.0541,31.0666,31.0479,31.0541,122900.0
2009-08-17 14:20:00,49.75,49.76,49.68,49.69,136600.0,31.0604,31.0666,31.0167,31.0229,136600.0
2009-08-17 14:25:00,49.69,49.76,49.69,49.74,45900.0,31.0229,31.0666,31.0229,31.0541,45900.0
2009-08-17 14:30:00,49.75,49.76,49.73,49.75,95600.0,31.0604,31.0666,31.0479,31.0604,95600.0
2009-08-17 14:35:00,49.74,49.76,49.71,49.72,92700.0,31.0541,31.0666,31.0354,31.0416,92700.0
2009-08-17 14:40:00,49.72,49.73,49.68,49.72,188200.0,31.0416,31.0479,31.0167,31.0416,188200.0
2009-08-17 14:45:00,49.71,49.73,49.64,49.66,395200.0,31.0354,31.0479,30.9917,31.0042,395200.0
2009-08-17 14:50:00,49.66,49.66,49.64,49.65,70100.0,31.0042,31.0042,30.9917,30.9979,70100.0
2009-08-17 14:55:00,49.66,49.69,49.65,49.66,93500.0,31.0042,31.0229,30.9979,31.0042,93500.0
2009-08-17 15:00:00,49.66,49.7,49.65,49.69,234100.0,31.0042,31.0292,30.9979,31.0229,234100.0
2009-08-17 15:05:00,49.69,49.72,49.67,49.7,204500.0,31.0229,31.0416,31.0104,31.0292,204500.0
2009-08-17 15:10:00,49.7,49.71,49.61,49.61,251500.0,31.0292,31.0354,30.973,30.973,251500.0
2009-08-17 15:15:00,49.61,49.66,49.61,49.65,159300.0,30.973,31.0042,30.973,30.9979,159300.0
2009-08-17 15:20:00,49.65,49.67,49.62,49.63,234300.0,30.9979,31.0104,30.9792,30.9855,234300.0
2009-08-17 15:25:00,49.62,49.62,49.57,49.6,352900.0,30.9792,30.9792,30.948,30.9667,352900.0
2009-08-17 15:30:00,49.6,49.64,49.57,49.63,333000.0,30.9667,30.9917,30.948,30.9855,333000.0
2009-08-17 15:35:00,49.62,49.64,49.59,49.62,230200.0,30.9792,30.9917,30.9605,30.9792,230200.0
2009-08-17 15:40:00,49.62,49.63,49.52,49.61,592400.0,30.9792,30.9855,30.9168,30.973,592400.0
2009-08-17 15:45:00,49.6,49.65,49.6,49.61,543100.0,30.9667,30.9979,30.9667,30.973,543100.0
2009-08-17 15:50:00,49.61,49.67,49.56,49.62,893200.0,30.973,31.0104,30.9418,30.9792,893200.0
2009-08-17 15:55:00,49.63,49.66,49.59,49.59,1582100.0,30.9855,31.0042,30.9605,30.9605,1582100.0
2009-08-18 09:30:00,49.94,50.06,49.89,49.98,809000.0,31.179,31.2539,31.1478,31.204,809000.0
2009-08-18 09:35:00,49.98,50.05,49.96,50.0,319000.0,31.204,31.2477,31.1915,31.2165,319000.0
2009-08-18 09:40:00,50.0,50.03,49.95,49.98,570000.0,31.2165,31.2352,31.1852,31.204,570000.0
2009-08-18 09:45:00,49.98,49.99,49.88,49.9,408500.0,31.204,31.2102,31.1415,31.154,408500.0
2009-08-18 09:50:00,49.9,49.95,49.85,49.94,284100.0,31.154,31.1852,31.1228,31.179,284100.0
2009-08-18 09:55:00,49.94,49.95,49.87,49.89,148100.0,31.179,31.1852,31.1353,31.1478,148100.0
2009-08-18 10:00:00,49.9,50.06,49.89,50.05,180000.0,31.154,31.2539,31.1478,31.2477,180000.0
2009-08-18 10:05:00,50.06,50.11,50.01,50.04,234400.0,31.2539,31.2851,31.2227,31.2414,234400.0
2009-08-18 10:10:00,50.05,50.1,50.04,50.1,196200.0,31.2477,31.2789,31.2414,31.2789,196200.0
2009-08-18 10:15:00,50.1,50.2,50.1,50.14,249600.0,31.2789,31.3413,31.2789,31.3039,249600.0
2009-08-18 10:20:00,50.14,50.19,50.08,50.09,134700.0,31.3039,31.3351,31.2664,31.2726,134700.0
2009-08-18 10:25:00,50.1,50.1,50.04,50.05,313800.0,31.2789,31.2789,31.2414,31.2477,313800.0
2009-08-18 10:30:00,50.04,50.06,50.02,50.05,185100.0,31.2414,31.2539,31.2289,31.2477,185100.0
2009-08-18 10:35:00,50.05,50.12,50.02,50.11,137500.0,31.2477,31.2914,31.2289,31.2851,137500.0
2009-08-18 10:40:00,50.11,50.16,50.11,50.16,104700.0,31.2851,31.3164,31.2851,31.3164,104700.0
2009-08-18 10:45:00,50.16,50.18,50.11,50.17,190300.0,31.3164,31.3288,31.2851,31.3226,190300.0
2009-08-18 10:50:00,50.17,50.17,50.11,50.13,71000.0,31.3226,31.3226,31.2851,31.2976,71000.0
2009-08-18 10:55:00,50.14,50.16,50.07,50.09,77800.0,31.3039,31.3164,31.2602,31.2726,77800.0
2009-08-18 11:00:00,50.09,50.16,50.09,50.14,75000.0,31.2726,31.3164,31.2726,31.3039,75000.0
2009-08-18 11:05:00,50.15,50.2,50.12,50.19,96100.0,31.3101,31.3413,31.2914,31.3351,96100.0
2009-08-18 11:10:00,50.2,50.28,50.2,50.26,1181200.0,31.3413,31.3913,31.3413,31.3788,1181200.0
2009-08-18 11:15:00,50.27,50.3,50.25,50.27,422100.0,31.385,31.4038,31.3725,31.385,422100.0
2009-08-18 11:20:00,50.27,50.28,50.23,50.27,232600.0,31.385,31.3913,31.3601,31.385,232600.0
2009-08-18 11:25:00,50.28,50.3,50.25,50.29,133700.0,31.3913,31.4038,31.3725,31.3975,133700.0
2009-08-18 11:30:00,50.29,50.47,50.28,50.46,429200.0,31.3975,31.5099,31.3913,31.5036,429200.0
2009-08-18 11:35:00,50.46,50.48,50.44,50.45,159800.0,31.5036,31.5161,31.4912,31.4974,159800.0
2009-08-18 11:40:00,50.44,50.44,50.4,50.41,86400.0,31.4912,31.4912,31.4662,31.4724,86400.0
2009-08-18 11:45:00,50.42,50.44,50.4,50.42,149100.0,31.4787,31.4912,31.4662,31.4787,149100.0
2009-08-18 11:50:00,50.42,50.48,50.42,50.44,150100.0,31.4787,31.5161,31.4787,31.4912,150100.0
2009-08-18 11:55:00,50.44,50.44,50.38,50.4,128300.0,31.4912,31.4912,31.4537,31.4662,128300.0
2009-08-18 12:00:00,50.41,50.48,50.4,50.45,259000.0,31.4724,31.5161,31.4662,31.4974,259000.0
2009-08-18 12:05:00,50.44,50.49,50.42,50.44,189200.0,31.4912,31.5224,31.4787,31.4912,189200.0
2009-08-18 12:10:00,50.44,50.45,50.41,50.41,129500.0,31.4912,31.4974,31.4724,31.4724,129500.0
2009-08-18 12:15:00,50.41,50.43,50.41,50.42,136200.0,31.4724,31.4849,31.4724,31.4787,136200.0
2009-08-18 12:20:00,50.41,50.44,50.41,50.43,49200.0,31.4724,31.4912,31.4724,31.4849,49200.0
2009-08-18 12:25:00,50.43,50.49,50.42,50.44,819200.0,31.4849,31.5224,31.4787,31.4912,819200.0
2009-08-18 12:30:00,50.44,50.45,50.42,50.42,100600.0,31.4912,31.4974,31.4787,31.4787,100600.0
2009-08-18 12:35:00,50.43,50.45,50.41,50.42,75000.0,31.4849,31.4974,31.4724,31.4787,75000.0
2009-08-18 12:40:00,50.41,50.5,50.41,50.49,69800.0,31.4724,31.5286,31.4724,31.5224,69800.0
2009-08-18 12:45:00,50.49,50.51,50.48,50.49,85100.0,31.5224,31.5349,31.5161,31.5224,85100.0
2009-08-18 12:50:00,50.49,50.5,50.46,50.46,133900.0,31.5224,31.5286,31.5036,31.5036,133900.0
2009-08-18 12:55:00,50.47,50.48,50.46,50.48,22500.0,31.5099,31.5161,31.5036,31.5161,22500.0
2009-08-18 13:00:00,50.47,50.52,50.45,50.51,155800.0,31.5099,31.5411,31.4974,31.5349,155800.0
2009-08-18 13:05:00,50.52,50.52,50.47,50.5,93200.0,31.5411,31.5411,31.5099,31.5286,93200.0
2009-08-18 13:10:00,50.5,50.51,50.45,50.46,115500.0,31.5286,31.5349,31.4974,31.5036,115500.0
2009-08-18 13:15:00,50.46,50.5,50.44,50.46,229800.0,31.5036,31.5286,31.4912,31.5036,229800.0
2009-08-18 13:20:00,50.46,50.47,50.45,50.46,42400.0,31.5036,31.5099,31.4974,31.5036,42400.0
2009-08-18 13:25:00,50.46,50.48,50.45,50.46,84800.0,31.5036,31.5161,31.4974,31.5036,84800.0
2009-08-18 13:30:00,50.46,50.49,50.43,50.43,180100.0,31.5036,31.5224,31.4849,31.4849,180100.0
2009-08-18 13:35:00,50.43,50.45,50.39,50.4,259100.0,31.4849,31.4974,31.4599,31.4662,259100.0
2009-08-18 13:40:00,50.4,50.42,50.39,50.41,63300.0,31.4662,31.4787,31.4599,31.4724,63300.0
2009-08-18 13:45:00,50.42,50.45,50.41,50.43,79000.0,31.4787,31.4974,31.4724,31.4849,79000.0
2009-08-18 13:50:00,50.44,50.46,50.43,50.44,137200.0,31.4912,31.5036,31.4849,31.4912,137200.0
2009-08-18 13:55:00,50.43,50.49,50.42,50.48,91200.0,31.4849,31.5224,31.4787,31.5161,91200.0
2009-08-18 14:00:00,50.48,50.56,50.48,50.54,138900.0,31.5161,31.5661,31.5161,31.5536,138900.0
2009-08-18 14:05:00,50.54,50.54,50.5,50.52,64400.0,31.5536,31.5536,31.5286,31.5411,64400.0
2009-08-18 14:10:00,50.52,50.57,50.5,50.53,111200.0,31.5411,31.5723,31.5286,31.5474,111200.0
2009-08-18 14:15:00,50.52,50.54,50.51,50.52,74900.0,31.5411,31.5536,31.5349,31.5411,74900.0
2009-08-18 14:20:00,50.52,50.54,50.5,50.54,146200.0,31.5411,31.5536,31.5286,31.5536,146200.0
2009-08-18 14:25:00,50.53,50.57,50.52,50.57,79300.0,31.5474,31.5723,31.5411,31.5723,79300.0
2009-08-18 14:30:00,50.58,50.6,50.5,50.51,129000.0,31.5786,31.5911,31.5286,31.5349,129000.0
2009-08-18 14:35:00,50.51,50.54,50.48,50.5,115800.0,31.5349,31.5536,31.5161,31.5286,115800.0
2009-08-18 14:40:00,50.51,50.53,50.5,50.51,60600.0,31.5349,31.5474,31.5286,31.5349,60600.0
2009-08-18 14:45:00,50.51,50.55,50.5,50.53,125800.0,31.5349,31.5598,31.5286,31.5474,125800.0
2009-08-18 14:50:00,50.53,50.55,50.53,50.54,70300.0,31.5474,31.5598,31.5474,31.5536,70300.0
2009-08-18 14:55:00,50.54,50.54,50.51,50.53,81000.0,31.5536,31.5536,31.5349,31.5474,81000.0
2009-08-18 15:00:00,50.53,50.58,50.53,50.55,72100.0,31.5474,31.5786,31.5474,31.5598,72100.0
2009-08-18 15:05:00,50.55,50.57,50.54,50.56,71200.0,31.5598,31.5723,31.5536,31.5661,71200.0
2009-08-18 15:10:00,50.56,50.58,50.55,50.57,84800.0,31.5661,31.5786,31.5598,31.5723,84800.0
2009-08-18 15:15:00,50.58,50.63,50.58,50.61,149500.0,31.5786,31.6098,31.5786,31.5973,149500.0
2009-08-18 15:20:00,50.6,50.61,50.58,50.59,101000.0,31.5911,31.5973,31.5786,31.5848,101000.0
2009-08-18 15:25:00,50.59,50.59,50.52,50.54,152700.0,31.5848,31.5848,31.5411,31.5536,152700.0
2009-08-18 15:30:00,50.53,50.53,50.49,50.53,139400.0,31.5474,31.5474,31.5224,31.5474,139400.0
2009-08-18 15:35:00,50.52,50.53,50.49,50.49,217200.0,31.5411,31.5474,31.5224,31.5224,217200.0
2009-08-18 15:40:00,50.5,50.55,50.49,50.52,133300.0,31.5286,31.5598,31.5224,31.5411,133300.0
2009-08-18 15:45:00,50.52,50.52,50.49,50.49,304700.0,31.5411,31.5411,31.5224,31.5224,304700.0
2009-08-18 15:50:00,50.49,50.53,50.46,50.46,489700.0,31.5224,31.5474,31.5036,31.5036,489700.0
2009-08-18 15:55:00,50.45,50.47,50.37,50.41,780000.0,31.4974,31.5099,31.4475,31.4724,780000.0
2009-08-19 09:30:00,49.83,49.94,49.8,49.93,241700.0,31.1103,31.179,31.0916,31.1728,241700.0
2009-08-19 09:35:00,49.93,49.98,49.92,49.95,165300.0,31.1728,31.204,31.1665,31.1852,165300.0
2009-08-19 09:40:00,49.95,50.05,49.95,50.03,301400.0,31.1852,31.2477,31.1852,31.2352,301400.0
2009-08-19 09:45:00,50.03,50.16,50.03,50.07,387900.0,31.2352,31.3164,31.2352,31.2602,387900.0
2009-08-19 09:50:00,50.08,50.22,50.08,50.13,551200.0,31.2664,31.3538,31.2664,31.2976,551200.0
2009-08-19 09:55:00,50.13,50.2,50.11,50.12,387200.0,31.2976,31.3413,31.2851,31.2914,387200.0
2009-08-19 10:00:00,50.13,50.39,50.13,50.39,763500.0,31.2976,31.4599,31.2976,31.4599,763500.0
2009-08-19 10:05:00,50.38,50.4,50.34,50.35,270600.0,31.4537,31.4662,31.4287,31.435,270600.0
2009-08-19 10:10:00,50.35,50.41,50.32,50.34,246600.0,31.435,31.4724,31.4162,31.4287,246600.0
2009-08-19 10:15:00,50.34,50.37,50.28,50.31,197600.0,31.4287,31.4475,31.3913,31.41,197600.0
2009-08-19 10:20:00,50.3,50.36,50.29,50.31,176400.0,31.4038,31.4412,31.3975,31.41,176400.0
2009-08-19 10:25:00,50.31,50.36,50.26,50.36,276000.0,31.41,31.4412,31.3788,31.4412,276000.0
2009-08-19 10:30:00,50.38,50.56,50.36,50.46,818300.0,31.4537,31.5661,31.4412,31.5036,818300.0
2009-08-19 10:35:00,50.46,50.57,50.46,50.52,561700.0,31.5036,31.5723,31.5036,31.5411,561700.0
2009-08-19 10:40:00,50.52,50.53,50.47,50.5,572300.0,31.5411,31.5474,31.5099,31.5286,572300.0
2009-08-19 10:45:00,50.49,50.5,50.38,50.41,293100.0,31.5224,31.5286,31.4537,31.4724,293100.0
2009-08-19 10:50:00,50.42,50.45,50.4,50.43,218600.0,31.4787,31.4974,31.4662,31.4849,218600.0
2009-08-19 10:55:00,50.43,50.45,50.38,50.4,239300.0,31.4849,31.4974,31.4537,31.4662,239300.0
2009-08-19 11:00:00,50.4,50.48,50.37,50.46,594400.0,31.4662,31.5161,31.4475,31.5036,594400.0
2009-08-19 11:05:00,50.46,50.48,50.42,50.43,296900.0,31.5036,31.5161,31.4787,31.4849,296900.0
2009-08-19 11:10:00,50.43,50.43,50.38,50.39,290400.0,31.4849,31.4849,31.4537,31.4599,290400.0
2009-08-19 11:15:00,50.39,50.45,50.38,50.42,344500.0,31.4599,31.4974,31.4537,31.4787,344500.0
2009-08-19 11:20:00,50.42,50.42,50.34,50.36,274500.0,31.4787,31.4787,31.4287,31.4412,274500.0
2009-08-19 11:25:00,50.35,50.42,50.34,50.42,264200.0,31.435,31.4787,31.4287,31.4787,264200.0
2009-08-19 11:30:00,50.42,50.5,50.41,50.46,348900.0,31.4787,31.5286,31.4724,31.5036,348900.0
2009-08-19 11:35:00,50.46,50.46,50.43,50.46,63400.0,31.5036,31.5036,31.4849,31.5036,63400.0
2009-08-19 11:40:00,50.45,50.51,50.44,50.48,89000.0,31.4974,31.5349,31.4912,31.5161,89000.0
2009-08-19 11:45:00,50.48,50.63,50.47,50.63,138700.0,31.5161,31.6098,31.5099,31.6098,138700.0
2009-08-19 11:50:00,50.63,50.78,50.63,50.75,181700.0,31.6098,31.7034,31.6098,31.6847,181700.0
2009-08-19 11:55:00,50.76,50.82,50.76,50.81,229600.0,31.6909,31.7284,31.6909,31.7222,229600.0
2009-08-19 12:00:00,50.81,50.88,50.8,50.83,221300.0,31.7222,31.7659,31.7159,31.7347,221300.0
2009-08-19 12:05:00,50.83,50.97,50.82,50.96,180100.0,31.7347,31.8221,31.7284,31.8158,180100.0
2009-08-19 12:10:00,50.95,51.02,50.91,50.92,257700.0,31.8096,31.8533,31.7846,31.7908,257700.0
2009-08-19 12:15:00,50.92,50.93,50.89,50.9,147500.0,31.7908,31.7971,31.7721,31.7784,147500.0
2009-08-19 12:20:00,50.89,50.92,50.89,50.91,84200.0,31.7721,31.7908,31.7721,31.7846,84200.0
2009-08-19 12:25:00,50.92,50.92,50.87,50.88,86000.0,31.7908,31.7908,31.7596,31.7659,86000.0
2009-08-19 12:30:00,50.88,50.89,50.84,50.87,111400.0,31.7659,31.7721,31.7409,31.7596,111400.0
2009-08-19 12:35:00,50.87,50.94,50.87,50.94,43100.0,31.7596,31.8033,31.7596,31.8033,43100.0
2009-08-19 12:40:00,50.93,50.93,50.88,50.9,93000.0,31.7971,31.7971,31.7659,31.7784,93000.0
2009-08-19 12:45:00,50.89,50.91,50.86,50.87,68800.0,31.7721,31.7846,31.7534,31.7596,68800.0
2009-08-19 12:50:00,50.87,50.96,50.87,50.94,123300.0,31.7596,31.8158,31.7596,31.8033,123300.0
2009-08-19 12:55:00,50.94,50.97,50.91,50.95,103600.0,31.8033,31.8221,31.7846,31.8096,103600.0
2009-08-19 13:00:00,50.95,50.98,50.94,50.96,62600.0,31.8096,31.8283,31.8033,31.8158,62600.0
2009-08-19 13:05:00,50.95,51.02,50.94,51.02,121800.0,31.8096,31.8533,31.8033,31.8533,121800.0
2009-08-19 13:10:00,51.01,51.06,50.97,50.98,163000.0,31.847,31.8782,31.8221,31.8283,163000.0
2009-08-19 13:15:00,50.98,51.01,50.96,50.99,77500.0,31.8283,31.847,31.8158,31.8345,77500.0
2009-08-19 13:20:00,50.98,51.0,50.96,50.97,92800.0,31.8283,31.8408,31.8158,31.8221,92800.0
2009-08-19 13:25:00,50.97,50.98,50.95,50.96,66700.0,31.8221,31.8283,31.8096,31.8158,66700.0
2009-08-19 13:30:00,50.96,50.97,50.93,50.95,98000.0,31.8158,31.8221,31.7971,31.8096,98000.0
2009-08-19 13:35:00,50.95,50.99,50.95,50.97,141700.0,31.8096,31.8345,31.8096,31.8221,141700.0
2009-08-19 13:40:00,50.98,51.0,50.97,50.98,52600.0,31.8283,31.8408,31.8221,31.8283,52600.0
2009-08-19 13:45:00,50.98,51.0,50.94,51.0,111300.0,31.8283,31.8408,31.8033,31.8408,111300.0
2009-08-19 13:50:00,51.0,51.02,50.96,51.0,74900.0,31.8408,31.8533,31.8158,31.8408,74900.0
2009-08-19 13:55:00,51.0,51.0,50.95,50.99,114400.0,31.8408,31.8408,31.8096,31.8345,114400.0
2009-08-19 14:00:00,50.99,51.01,50.96,50.98,114300.0,31.8345,31.847,31.8158,31.8283,114300.0
2009-08-19 14:05:00,50.98,50.99,50.96,50.98,106200.0,31.8283,31.8345,31.8158,31.8283,106200.0
2009-08-19 14:10:00,50.97,50.99,50.96,50.96,82200.0,31.8221,31.8345,31.8158,31.8158,82200.0
2009-08-19 14:15:00,50.96,50.98,50.94,50.95,90500.0,31.8158,31.8283,31.8033,31.8096,90500.0
2009-08-19 14:20:00,50.95,50.97,50.9,50.94,113900.0,31.8096,31.8221,31.7784,31.8033,113900.0
2009-08-19 14:25:00,50.93,50.95,50.9,50.91,106300.0,31.7971,31.8096,31.7784,31.7846,106300.0
2009-08-19 14:30:00,50.91,50.93,50.87,50.87,143900.0,31.7846,31.7971,31.7596,31.7596,143900.0
2009-08-19 14:35:00,50.87,50.89,50.86,50.88,73600.0,31.7596,31.7721,31.7534,31.7659,73600.0
2009-08-19 14:40:00,50.88,50.91,50.85,50.89,99000.0,31.7659,31.7846,31.7471,31.7721,99000.0
2009-08-19 14:45:00,50.88,50.89,50.86,50.87,210300.0,31.7659,31.7721,31.7534,31.7596,210300.0
2009-08-19 14:50:00,50.86,50.91,50.85,50.91,304600.0,31.7534,31.7846,31.7471,31.7846,304600.0
2009-08-19 14:55:00,50.91,50.94,50.9,50.9,163000.0,31.7846,31.8033,31.7784,31.7784,163000.0
2009-08-19 15:00:00,50.9,50.91,50.85,50.87,135900.0,31.7784,31.7846,31.7471,31.7596,135900.0
2009-08-19 15:05:00,50.87,50.87,50.8,50.81,158200.0,31.7596,31.7596,31.7159,31.7222,158200.0
2009-08-19 15:10:00,50.81,50.82,50.74,50.78,267800.0,31.7222,31.7284,31.6785,31.7034,267800.0
2009-08-19 15:15:00,50.78,50.8,50.76,50.79,113300.0,31.7034,31.7159,31.6909,31.7097,113300.0
2009-08-19 15:20:00,50.79,50.82,50.78,50.8,134800.0,31.7097,31.7284,31.7034,31.7159,134800.0
2009-08-19 15:25:00,50.8,50.82,50.76,50.8,136900.0,31.7159,31.7284,31.6909,31.7159,136900.0
2009-08-19 15:30:00,50.81,50.81,50.75,50.77,232700.0,31.7222,31.7222,31.6847,31.6972,232700.0
2009-08-19 15:35:00,50.77,50.85,50.77,50.85,259000.0,31.6972,31.7471,31.6972,31.7471,259000.0
2009-08-19 15:40:00,50.83,50.85,50.78,50.8,317200.0,31.7347,31.7471,31.7034,31.7159,317200.0
2009-08-19 15:45:00,50.8,50.81,50.72,50.75,531700.0,31.7159,31.7222,31.666,31.6847,531700.0
2009-08-19 15:50:00,50.76,50.8,50.74,50.79,370300.0,31.6909,31.7159,31.6785,31.7097,370300.0
2009-08-19 15:55:00,50.79,50.86,50.78,50.83,1065500.0,31.7097,31.7534,31.7034,31.7347,1065500.0
2009-08-20 09:30:00,50.85,50.92,50.76,50.89,402100.0,31.7471,31.7908,31.6909,31.7721,402100.0
2009-08-20 09:35:00,50.88,50.96,50.88,50.94,293600.0,31.7659,31.8158,31.7659,31.8033,293600.0
2009-08-20 09:40:00,50.95,51.03,50.94,50.96,590100.0,31.8096,31.8595,31.8033,31.8158,590100.0
2009-08-20 09:45:00,50.97,51.02,50.96,50.98,243400.0,31.8221,31.8533,31.8158,31.8283,243400.0
2009-08-20 09:50:00,50.99,51.01,50.91,50.95,274500.0,31.8345,31.847,31.7846,31.8096,274500.0
2009-08-20 09:55:00,50.96,51.12,50.95,51.11,339000.0,31.8158,31.9157,31.8096,31.9095,339000.0
2009-08-20 10:00:00,51.12,51.13,51.04,51.04,304600.0,31.9157,31.922,31.8658,31.8658,304600.0
2009-08-20 10:05:00,51.04,51.06,50.94,50.99,201700.0,31.8658,31.8782,31.8033,31.8345,201700.0
2009-08-20 10:10:00,50.99,51.0,50.94,50.99,155100.0,31.8345,31.8408,31.8033,31.8345,155100.0
2009-08-20 10:15:00,50.99,51.03,50.97,51.0,197100.0,31.8345,31.8595,31.8221,31.8408,197100.0
2009-08-20 10:20:00,51.01,51.04,50.97,51.0,110800.0,31.847,31.8658,31.8221,31.8408,110800.0
2009-08-20 10:25:00,51.0,51.03,50.98,51.03,92300.0,31.8408,31.8595,31.8283,31.8595,92300.0
2009-08-20 10:30:00,51.04,51.12,51.04,51.11,198800.0,31.8658,31.9157,31.8658,31.9095,198800.0
2009-08-20 10:35:00,51.11,51.15,51.09,51.14,90100.0,31.9095,31.9344,31.897,31.9282,90100.0
2009-08-20 10:40:00,51.14,51.25,51.13,51.23,109000.0,31.9282,31.9969,31.922,31.9844,109000.0
2009-08-20 10:45:00,51.23,51.24,51.19,51.2,149400.0,31.9844,31.9906,31.9594,31.9657,149400.0
2009-08-20 10:50:00,51.21,51.21,51.18,51.19,177000.0,31.9719,31.9719,31.9532,31.9594,177000.0
2009-08-20 10:55:00,51.19,51.21,51.17,51.18,102400.0,31.9594,31.9719,31.9469,31.9532,102400.0
2009-08-20 11:00:00,51.18,51.2,51.14,51.16,100100.0,31.9532,31.9657,31.9282,31.9407,100100.0
2009-08-20 11:05:00,51.17,51.2,51.15,51.19,72300.0,31.9469,31.9657,31.9344,31.9594,72300.0
2009-08-20 11:10:00,51.18,51.23,51.17,51.2,103500.0,31.9532,31.9844,31.9469,31.9657,103500.0
2009-08-20 11:15:00,51.21,51.22,51.16,51.16,71700.0,31.9719,31.9781,31.9407,31.9407,71700.0
2009-08-20 11:20:00,51.17,51.18,51.14,51.15,42900.0,31.9469,31.9532,31.9282,31.9344,42900.0
2009-08-20 11:25:00,51.16,51.17,51.13,51.15,226100.0,31.9407,31.9469,31.922,31.9344,226100.0
2009-08-20 11:30:00,51.16,51.19,51.12,51.15,170600.0,31.9407,31.9594,31.9157,31.9344,170600.0
2009-08-20 11:35:00,51.15,51.15,51.1,51.1,130300.0,31.9344,31.9344,31.9032,31.9032,130300.0
2009-08-20 11:40:00,51.1,51.12,51.08,51.11,64700.0,31.9032,31.9157,31.8907,31.9095,64700.0
2009-08-20 11:45:00,51.11,51.12,51.08,51.09,51800.0,31.9095,31.9157,31.8907,31.897,51800.0
2009-08-20 11:50:00,51.09,51.19,51.09,51.16,894400.0,31.897,31.9594,31.897,31.9407,894400.0
2009-08-20 11:55:00,51.15,51.16,51.11,51.13,73000.0,31.9344,31.9407,31.9095,31.922,73000.0
2009-08-20 12:00:00,51.13,51.15,51.11,51.12,66700.0,31.922,31.9344,31.9095,31.9157,66700.0
2009-08-20 12:05:00,51.12,51.18,51.12,51.16,84800.0,31.9157,31.9532,31.9157,31.9407,84800.0
2009-08-20 12:10:00,51.16,51.18,51.14,51.17,109300.0,31.9407,31.9532,31.9282,31.9469,109300.0
2009-08-20 12:15:00,51.16,51.17,51.14,51.16,59700.0,31.9407,31.9469,31.9282,31.9407,59700.0
2009-08-20 12:20:00,51.16,51.16,51.11,51.11,157200.0,31.9407,31.9407,31.9095,31.9095,157200.0
2009-08-20 12:25:00,51.12,51.15,51.1,51.13,159300.0,31.9157,31.9344,31.9032,31.922,159300.0
2009-08-20 12:30:00,51.13,51.16,51.12,51.15,79700.0,31.922,31.9407,31.9157,31.9344,79700.0
2009-08-20 12:35:00,51.14,51.15,51.12,51.15,34700.0,31.9282,31.9344,31.9157,31.9344,34700.0
2009-08-20 12:40:00,51.15,51.17,51.13,51.16,107000.0,31.9344,31.9469,31.922,31.9407,107000.0
2009-08-20 12:45:00,51.16,51.21,51.15,51.19,99400.0,31.9407,31.9719,31.9344,31.9594,99400.0
2009-08-20 12:50:00,51.2,51.22,51.18,51.19,97600.0,31.9657,31.9781,31.9532,31.9594,97600.0
2009-08-20 12:55:00,51.19,51.19,51.15,51.19,36700.0,31.9594,31.9594,31.9344,31.9594,36700.0
2009-08-20 13:00:00,51.18,51.19,51.17,51.18,39300.0,31.9532,31.9594,31.9469,31.9532,39300.0
2009-08-20 13:05:00,51.18,51.2,51.17,51.19,31200.0,31.9532,31.9657,31.9469,31.9594,31200.0
2009-08-20 13:10:00,51.18,51.19,51.16,51.18,38300.0,31.9532,31.9594,31.9407,31.9532,38300.0
2009-08-20 13:15:00,51.17,51.21,51.17,51.2,47900.0,31.9469,31.9719,31.9469,31.9657,47900.0
2009-08-20 13:20:00,51.2,51.21,51.18,51.19,25200.0,31.9657,31.9719,31.9532,31.9594,25200.0
2009-08-20 13:25:00,51.19,51.24,51.18,51.23,370500.0,31.9594,31.9906,31.9532,31.9844,370500.0
2009-08-20 13:30:00,51.22,51.27,51.21,51.27,25900.0,31.9781,32.0094,31.9719,32.0094,25900.0
2009-08-20 13:35:00,51.27,51.28,51.24,51.26,73200.0,32.0094,32.0156,31.9906,32.0031,73200.0
2009-08-20 13:40:00,51.26,51.29,51.2,51.29,117800.0,32.0031,32.0218,31.9657,32.0218,117800.0
2009-08-20 13:45:00,51.29,51.29,51.25,51.27,93500.0,32.0218,32.0218,31.9969,32.0094,93500.0
2009-08-20 13:50:00,51.27,51.28,51.24,51.27,140500.0,32.0094,32.0156,31.9906,32.0094,140500.0
2009-08-20 13:55:00,51.27,51.29,51.23,51.25,265200.0,32.0094,32.0218,31.9844,31.9969,265200.0
2009-08-20 14:00:00,51.24,51.29,51.24,51.29,212400.0,31.9906,32.0218,31.9906,32.0218,212400.0
2009-08-20 14:05:00,51.28,51.3,51.27,51.29,122600.0,32.0156,32.0281,32.0094,32.0218,122600.0
2009-08-20 14:10:00,51.29,51.32,51.27,51.3,46700.0,32.0218,32.0406,32.0094,32.0281,46700.0
2009-08-20 14:15:00,51.31,51.34,51.3,51.31,79200.0,32.0343,32.0531,32.0281,32.0343,79200.0
2009-08-20 14:20:00,51.3,51.31,51.26,51.29,89500.0,32.0281,32.0343,32.0031,32.0218,89500.0
2009-08-20 14:25:00,51.29,51.29,51.23,51.24,82800.0,32.0218,32.0218,31.9844,31.9906,82800.0
2009-08-20 14:30:00,51.25,51.25,51.21,51.22,54500.0,31.9969,31.9969,31.9719,31.9781,54500.0
2009-08-20 14:35:00,51.22,51.26,51.21,51.25,141300.0,31.9781,32.0031,31.9719,31.9969,141300.0
2009-08-20 14:40:00,51.25,51.25,51.21,51.23,60200.0,31.9969,31.9969,31.9719,31.9844,60200.0
2009-08-20 14:45:00,51.22,51.26,51.21,51.23,85500.0,31.9781,32.0031,31.9719,31.9844,85500.0
2009-08-20 14:50:00,51.23,51.29,51.23,51.27,159300.0,31.9844,32.0218,31.9844,32.0094,159300.0
2009-08-20 14:55:00,51.28,51.31,51.26,51.29,96000.0,32.0156,32.0343,32.0031,32.0218,96000.0
2009-08-20 15:00:00,51.29,51.33,51.28,51.29,254400.0,32.0218,32.0468,32.0156,32.0218,254400.0
2009-08-20 15:05:00,51.3,51.38,51.28,51.36,227000.0,32.0281,32.078,32.0156,32.0655,227000.0
2009-08-20 15:10:00,51.36,51.37,51.32,51.33,178600.0,32.0655,32.0718,32.0406,32.0468,178600.0
2009-08-20 15:15:00,51.34,51.38,51.34,51.35,299700.0,32.0531,32.078,32.0531,32.0593,299700.0
2009-08-20 15:20:00,51.34,51.38,51.34,51.38,93700.0,32.0531,32.078,32.0531,32.078,93700.0
2009-08-20 15:25:00,51.38,51.41,51.37,51.4,126800.0,32.078,32.0968,32.0718,32.0905,126800.0
2009-08-20 15:30:00,51.4,51.5,51.4,51.43,381400.0,32.0905,32.153,32.0905,32.1092,381400.0
2009-08-20 15:35:00,51.44,51.45,51.4,51.42,432100.0,32.1155,32.1217,32.0905,32.103,432100.0
2009-08-20 15:40:00,51.43,51.48,51.4,51.4,356000.0,32.1092,32.1405,32.0905,32.0905,356000.0
2009-08-20 15:45:00,51.41,51.41,51.36,51.38,496500.0,32.0968,32.0968,32.0655,32.078,496500.0
2009-08-20 15:50:00,51.38,51.4,51.34,51.37,328700.0,32.078,32.0905,32.0531,32.0718,328700.0
2009-08-20 15:55:00,51.36,51.37,51.26,51.27,841900.0,32.0655,32.0718,32.0031,32.0094,841900.0
2009-08-21 09:30:00,52.0,52.06,51.96,52.02,635000.0,32.4651,32.5026,32.4401,32.4776,635000.0
2009-08-21 09:35:00,52.03,52.08,51.98,52.02,319400.0,32.4838,32.5151,32.4526,32.4776,319400.0
2009-08-21 09:40:00,52.02,52.1,52.01,52.07,319100.0,32.4776,32.5275,32.4714,32.5088,319100.0
2009-08-21 09:45:00,52.06,52.1,52.02,52.04,310300.0,32.5026,32.5275,32.4776,32.4901,310300.0
2009-08-21 09:50:00,52.05,52.05,51.95,52.01,491700.0,32.4963,32.4963,32.4339,32.4714,491700.0
2009-08-21 09:55:00,52.0,52.1,51.99,52.1,375700.0,32.4651,32.5275,32.4589,32.5275,375700.0
2009-08-21 10:00:00,52.1,52.44,52.1,52.44,1392800.0,32.5275,32.7398,32.5275,32.7398,1392800.0
2009-08-21 10:05:00,52.42,52.47,52.38,52.39,311000.0,32.7273,32.7586,32.7024,32.7086,311000.0
2009-08-21 10:10:00,52.38,52.46,52.35,52.43,517100.0,32.7024,32.7523,32.6836,32.7336,517100.0
2009-08-21 10:15:00,52.44,52.53,52.4,52.4,537100.0,32.7398,32.796,32.7148,32.7148,537100.0
2009-08-21 10:20:00,52.39,52.4,52.28,52.3,402700.0,32.7086,32.7148,32.6399,32.6524,402700.0
2009-08-21 10:25:00,52.3,52.34,52.17,52.18,359000.0,32.6524,32.6774,32.5713,32.5775,359000.0
2009-08-21 10:30:00,52.18,52.24,52.17,52.24,346300.0,32.5775,32.615,32.5713,32.615,346300.0
2009-08-21 10:35:00,52.24,52.28,52.22,52.26,177400.0,32.615,32.6399,32.6025,32.6274,177400.0
2009-08-21 10:40:00,52.27,52.3,52.24,52.28,352500.0,32.6337,32.6524,32.615,32.6399,352500.0
2009-08-21 10:45:00,52.28,52.28,52.13,52.14,430900.0,32.6399,32.6399,32.5463,32.5525,430900.0
2009-08-21 10:50:00,52.14,52.15,52.05,52.08,186700.0,32.5525,32.5588,32.4963,32.5151,186700.0
2009-08-21 10:55:00,52.08,52.16,52.07,52.16,140500.0,32.5151,32.565,32.5088,32.565,140500.0
2009-08-21 11:00:00,52.16,52.2,52.15,52.16,176500.0,32.565,32.59,32.5588,32.565,176500.0
2009-08-21 11:05:00,52.17,52.19,52.15,52.17,83400.0,32.5713,32.5837,32.5588,32.5713,83400.0
2009-08-21 11:10:00,52.17,52.17,52.11,52.12,82000.0,32.5713,32.5713,32.5338,32.54,82000.0
2009-08-21 11:15:00,52.11,52.17,52.09,52.14,149300.0,32.5338,32.5713,32.5213,32.5525,149300.0
2009-08-21 11:20:00,52.15,52.18,52.13,52.17,81000.0,32.5588,32.5775,32.5463,32.5713,81000.0
2009-08-21 11:25:00,52.18,52.18,52.11,52.14,513600.0,32.5775,32.5775,32.5338,32.5525,513600.0
2009-08-21 11:30:00,52.13,52.2,52.13,52.2,894200.0,32.5463,32.59,32.5463,32.59,894200.0
2009-08-21 11:35:00,52.2,52.26,52.2,52.26,303300.0,32.59,32.6274,32.59,32.6274,303300.0
2009-08-21 11:40:00,52.26,52.28,52.25,52.25,62500.0,32.6274,32.6399,32.6212,32.6212,62500.0
2009-08-21 11:45:00,52.26,52.35,52.25,52.32,506700.0,32.6274,32.6836,32.6212,32.6649,506700.0
2009-08-21 11:50:00,52.32,52.33,52.27,52.27,378600.0,32.6649,32.6711,32.6337,32.6337,378600.0
2009-08-21 11:55:00,52.27,52.27,52.24,52.27,191000.0,32.6337,32.6337,32.615,32.6337,191000.0
2009-08-21 12:00:00,52.26,52.29,52.24,52.28,164500.0,32.6274,32.6462,32.615,32.6399,164500.0
2009-08-21 12:05:00,52.27,52.33,52.26,52.31,178800.0,32.6337,32.6711,32.6274,32.6587,178800.0
2009-08-21 12:10:00,52.32,52.33,52.3,52.33,59600.0,32.6649,32.6711,32.6524,32.6711,59600.0
2009-08-21 12:15:00,52.33,52.33,52.31,52.32,58800.0,32.6711,32.6711,32.6587,32.6649,58800.0
2009-08-21 12:20:00,52.32,52.36,52.31,52.33,68900.0,32.6649,32.6899,32.6587,32.6711,68900.0
2009-08-21 12:25:00,52.35,52.38,52.34,52.37,65200.0,32.6836,32.7024,32.6774,32.6961,65200.0
2009-08-21 12:30:00,52.36,52.38,52.34,52.35,44800.0,32.6899,32.7024,32.6774,32.6836,44800.0
2009-08-21 12:35:00,52.34,52.35,52.28,52.29,75500.0,32.6774,32.6836,32.6399,32.6462,75500.0
2009-08-21 12:40:00,52.29,52.33,52.28,52.32,55300.0,32.6462,32.6711,32.6399,32.6649,55300.0
2009-08-21 12:45:00,52.32,52.34,52.31,52.33,42300.0,32.6649,32.6774,32.6587,32.6711,42300.0
2009-08-21 12:50:00,52.33,52.34,52.3,52.3,61500.0,32.6711,32.6774,32.6524,32.6524,61500.0
2009-08-21 12:55:00,52.31,52.31,52.27,52.31,68900.0,32.6587,32.6587,32.6337,32.6587,68900.0
2009-08-21 13:00:00,52.3,52.33,52.28,52.31,49500.0,32.6524,32.6711,32.6399,32.6587,49500.0
2009-08-21 13:05:00,52.3,52.31,52.28,52.29,45100.0,32.6524,32.6587,32.6399,32.6462,45100.0
2009-08-21 13:10:00,52.3,52.31,52.28,52.28,33800.0,32.6524,32.6587,32.6399,32.6399,33800.0
2009-08-21 13:15:00,52.28,52.33,52.27,52.31,57200.0,32.6399,32.6711,32.6337,32.6587,57200.0
2009-08-21 13:20:00,52.31,52.38,52.3,52.35,733400.0,32.6587,32.7024,32.6524,32.6836,733400.0
2009-08-21 13:25:00,52.35,52.35,52.29,52.31,128000.0,32.6836,32.6836,32.6462,32.6587,128000.0
2009-08-21 13:30:00,52.31,52.31,52.26,52.28,119300.0,32.6587,32.6587,32.6274,32.6399,119300.0
2009-08-21 13:35:00,52.27,52.28,52.25,52.25,138400.0,32.6337,32.6399,32.6212,32.6212,138400.0
2009-08-21 13:40:00,52.26,52.28,52.25,52.26,245000.0,32.6274,32.6399,32.6212,32.6274,245000.0
2009-08-21 13:45:00,52.26,52.27,52.24,52.25,97100.0,32.6274,32.6337,32.615,32.6212,97100.0
2009-08-21 13:50:00,52.25,52.26,52.23,52.23,154700.0,32.6212,32.6274,32.6087,32.6087,154700.0
2009-08-21 13:55:00,52.24,52.24,52.21,52.21,151600.0,32.615,32.615,32.5962,32.5962,151600.0
2009-08-21 14:00:00,52.21,52.24,52.19,52.22,183100.0,32.5962,32.615,32.5837,32.6025,183100.0
2009-08-21 14:05:00,52.23,52.25,52.22,52.23,50500.0,32.6087,32.6212,32.6025,32.6087,50500.0
2009-08-21 14:10:00,52.23,52.29,52.22,52.27,79500.0,32.6087,32.6462,32.6025,32.6337,79500.0
2009-08-21 14:15:00,52.27,52.29,52.25,52.26,72700.0,32.6337,32.6462,32.6212,32.6274,72700.0
2009-08-21 14:20:00,52.26,52.29,52.25,52.26,172300.0,32.6274,32.6462,32.6212,32.6274,172300.0
2009-08-21 14:25:00,52.26,52.28,52.24,52.27,189000.0,32.6274,32.6399,32.615,32.6337,189000.0
2009-08-21 14:30:00,52.26,52.31,52.26,52.31,110100.0,32.6274,32.6587,32.6274,32.6587,110100.0
2009-08-21 14:35:00,52.31,52.33,52.29,52.3,163300.0,32.6587,32.6711,32.6462,32.6524,163300.0
2009-08-21 14:40:00,52.29,52.29,52.27,52.29,80600.0,32.6462,32.6462,32.6337,32.6462,80600.0
2009-08-21 14:45:00,52.28,52.3,52.28,52.28,69000.0,32.6399,32.6524,32.6399,32.6399,69000.0
2009-08-21 14:50:00,52.28,52.3,52.28,52.29,88600.0,32.6399,32.6524,32.6399,32.6462,88600.0
2009-08-21 14:55:00,52.3,52.33,52.28,52.33,149200.0,32.6524,32.6711,32.6399,32.6711,149200.0
2009-08-21 15:00:00,52.33,52.37,52.32,52.36,100100.0,32.6711,32.6961,32.6649,32.6899,100100.0
2009-08-21 15:05:00,52.37,52.37,52.33,52.33,141000.0,32.6961,32.6961,32.6711,32.6711,141000.0
2009-08-21 15:10:00,52.34,52.39,52.33,52.39,84600.0,32.6774,32.7086,32.6711,32.7086,84600.0
2009-08-21 15:15:00,52.39,52.45,52.38,52.45,520700.0,32.7086,32.7461,32.7024,32.7461,520700.0
2009-08-21 15:20:00,52.45,52.46,52.42,52.45,533400.0,32.7461,32.7523,32.7273,32.7461,533400.0
2009-08-21 15:25:00,52.45,52.47,52.43,52.46,191000.0,32.7461,32.7586,32.7336,32.7523,191000.0
2009-08-21 15:30:00,52.47,52.48,52.44,52.46,300900.0,32.7586,32.7648,32.7398,32.7523,300900.0
2009-08-21 15:35:00,52.47,52.47,52.39,52.44,411100.0,32.7586,32.7586,32.7086,32.7398,411100.0
2009-08-21 15:40:00,52.44,52.44,52.39,52.4,483400.0,32.7398,32.7398,32.7086,32.7148,483400.0
2009-08-21 15:45:00,52.4,52.4,52.35,52.37,625200.0,32.7148,32.7148,32.6836,32.6961,625200.0
2009-08-21 15:50:00,52.36,52.41,52.35,52.39,367500.0,32.6899,32.7211,32.6836,32.7086,367500.0
2009-08-21 15:55:00,52.38,52.4,52.34,52.35,731200.0,32.7024,32.7148,32.6774,32.6836,731200.0
2009-08-24 09:30:00,52.57,52.71,52.56,52.7,503300.0,32.821,32.9084,32.8147,32.9021,503300.0
2009-08-24 09:35:00,52.7,52.76,52.64,52.75,316500.0,32.9021,32.9396,32.8647,32.9334,316500.0
2009-08-24 09:40:00,52.74,52.76,52.65,52.66,358700.0,32.9271,32.9396,32.8709,32.8772,358700.0
2009-08-24 09:45:00,52.67,52.73,52.6,52.64,302300.0,32.8834,32.9209,32.8397,32.8647,302300.0
2009-08-24 09:50:00,52.64,52.66,52.58,52.64,187000.0,32.8647,32.8772,32.8272,32.8647,187000.0
2009-08-24 09:55:00,52.64,52.73,52.64,52.68,330100.0,32.8647,32.9209,32.8647,32.8897,330100.0
2009-08-24 10:00:00,52.68,52.75,52.67,52.69,310500.0,32.8897,32.9334,32.8834,32.8959,310500.0
2009-08-24 10:05:00,52.69,52.8,52.67,52.78,321000.0,32.8959,32.9646,32.8834,32.9521,321000.0
2009-08-24 10:10:00,52.78,52.8,52.71,52.71,204100.0,32.9521,32.9646,32.9084,32.9084,204100.0
2009-08-24 10:15:00,52.71,52.78,52.7,52.78,156500.0,32.9084,32.9521,32.9021,32.9521,156500.0
2009-08-24 10:20:00,52.77,52.78,52.75,52.77,128200.0,32.9459,32.9521,32.9334,32.9459,128200.0
2009-08-24 10:25:00,52.77,52.83,52.77,52.79,200700.0,32.9459,32.9833,32.9459,32.9583,200700.0
2009-08-24 10:30:00,52.8,52.81,52.75,52.76,134900.0,32.9646,32.9708,32.9334,32.9396,134900.0
2009-08-24 10:35:00,52.77,52.79,52.67,52.67,211800.0,32.9459,32.9583,32.8834,32.8834,211800.0
2009-08-24 10:40:00,52.68,52.7,52.65,52.67,139500.0,32.8897,32.9021,32.8709,32.8834,139500.0
2009-08-24 10:45:00,52.67,52.72,52.66,52.72,200800.0,32.8834,32.9146,32.8772,32.9146,200800.0
2009-08-24 10:50:00,52.72,52.74,52.69,52.73,330800.0,32.9146,32.9271,32.8959,32.9209,330800.0
2009-08-24 10:55:00,52.72,52.8,52.72,52.79,144700.0,32.9146,32.9646,32.9146,32.9583,144700.0
2009-08-24 11:00:00,52.8,52.83,52.78,52.83,132600.0,32.9646,32.9833,32.9521,32.9833,132600.0
2009-08-24 11:05:00,52.82,52.85,52.79,52.79,127500.0,32.9771,32.9958,32.9583,32.9583,127500.0
2009-08-24 11:10:00,52.8,52.82,52.79,52.82,227300.0,32.9646,32.9771,32.9583,32.9771,227300.0
2009-08-24 11:15:00,52.81,52.82,52.75,52.75,136100.0,32.9708,32.9771,32.9334,32.9334,136100.0
2009-08-24 11:20:00,52.76,52.76,52.7,52.7,181900.0,32.9396,32.9396,32.9021,32.9021,181900.0
2009-08-24 11:25:00,52.71,52.71,52.65,52.66,242800.0,32.9084,32.9084,32.8709,32.8772,242800.0
2009-08-24 11:30:00,52.66,52.7,52.65,52.69,274300.0,32.8772,32.9021,32.8709,32.8959,274300.0
2009-08-24 11:35:00,52.69,52.7,52.68,52.69,111000.0,32.8959,32.9021,32.8897,32.8959,111000.0
2009-08-24 11:40:00,52.69,52.72,52.68,52.7,132800.0,32.8959,32.9146,32.8897,32.9021,132800.0
2009-08-24 11:45:00,52.69,52.69,52.65,52.65,60400.0,32.8959,32.8959,32.8709,32.8709,60400.0
2009-08-24 11:50:00,52.65,52.66,52.61,52.62,124700.0,32.8709,32.8772,32.846,32.8522,124700.0
2009-08-24 11:55:00,52.61,52.62,52.6,52.61,153600.0,32.846,32.8522,32.8397,32.846,153600.0
2009-08-24 12:00:00,52.61,52.62,52.57,52.62,199700.0,32.846,32.8522,32.821,32.8522,199700.0
2009-08-24 12:05:00,52.62,52.62,52.59,52.61,144300.0,32.8522,32.8522,32.8335,32.846,144300.0
2009-08-24 12:10:00,52.61,52.64,52.6,52.61,71000.0,32.846,32.8647,32.8397,32.846,71000.0
2009-08-24 12:15:00,52.61,52.62,52.6,52.62,156100.0,32.846,32.8522,32.8397,32.8522,156100.0
2009-08-24 12:20:00,52.62,52.64,52.6,52.62,102900.0,32.8522,32.8647,32.8397,32.8522,102900.0
2009-08-24 12:25:00,52.61,52.64,52.6,52.61,122600.0,32.846,32.8647,32.8397,32.846,122600.0
2009-08-24 12:30:00,52.61,52.61,52.59,52.59,159700.0,32.846,32.846,32.8335,32.8335,159700.0
2009-08-24 12:35:00,52.6,52.64,52.58,52.62,79800.0,32.8397,32.8647,32.8272,32.8522,79800.0
2009-08-24 12:40:00,52.61,52.66,52.61,52.66,234100.0,32.846,32.8772,32.846,32.8772,234100.0
2009-08-24 12:45:00,52.65,52.66,52.63,52.63,71300.0,32.8709,32.8772,32.8584,32.8584,71300.0
2009-08-24 12:50:00,52.63,52.65,52.61,52.63,75500.0,32.8584,32.8709,32.846,32.8584,75500.0
2009-08-24 12:55:00,52.63,52.63,52.56,52.56,63500.0,32.8584,32.8584,32.8147,32.8147,63500.0
2009-08-24 13:00:00,52.56,52.57,52.53,52.54,100000.0,32.8147,32.821,32.796,32.8023,100000.0
2009-08-24 13:05:00,52.54,52.54,52.4,52.4,277300.0,32.8023,32.8023,32.7148,32.7148,277300.0
2009-08-24 13:10:00,52.4,52.45,52.37,52.38,150900.0,32.7148,32.7461,32.6961,32.7024,150900.0
2009-08-24 13:15:00,52.37,52.42,52.35,52.41,157500.0,32.6961,32.7273,32.6836,32.7211,157500.0
2009-08-24 13:20:00,52.41,52.41,52.31,52.32,154700.0,32.7211,32.7211,32.6587,32.6649,154700.0
2009-08-24 13:25:00,52.31,52.36,52.29,52.29,197900.0,32.6587,32.6899,32.6462,32.6462,197900.0
2009-08-24 13:30:00,52.29,52.33,52.28,52.33,150700.0,32.6462,32.6711,32.6399,32.6711,150700.0
2009-08-24 13:35:00,52.34,52.39,52.34,52.39,84800.0,32.6774,32.7086,32.6774,32.7086,84800.0
2009-08-24 13:40:00,52.39,52.44,52.37,52.42,109700.0,32.7086,32.7398,32.6961,32.7273,109700.0
2009-08-24 13:45:00,52.42,52.44,52.4,52.43,119300.0,32.7273,32.7398,32.7148,32.7336,119300.0
2009-08-24 13:50:00,52.43,52.44,52.42,52.42,53900.0,32.7336,32.7398,32.7273,32.7273,53900.0
2009-08-24 13:55:00,52.43,52.43,52.38,52.4,92500.0,32.7336,32.7336,32.7024,32.7148,92500.0
2009-08-24 14:00:00,52.39,52.39,52.35,52.35,118800.0,32.7086,32.7086,32.6836,32.6836,118800.0
2009-08-24 14:05:00,52.35,52.4,52.34,52.39,156100.0,32.6836,32.7148,32.6774,32.7086,156100.0
2009-08-24 14:10:00,52.39,52.42,52.37,52.41,191300.0,32.7086,32.7273,32.6961,32.7211,191300.0
2009-08-24 14:15:00,52.42,52.46,52.4,52.44,95200.0,32.7273,32.7523,32.7148,32.7398,95200.0
2009-08-24 14:20:00,52.44,52.44,52.41,52.41,107400.0,32.7398,32.7398,32.7211,32.7211,107400.0
2009-08-24 14:25:00,52.41,52.41,52.37,52.38,119200.0,32.7211,32.7211,32.6961,32.7024,119200.0
2009-08-24 14:30:00,52.38,52.39,52.34,52.34,116200.0,32.7024,32.7086,32.6774,32.6774,116200.0
2009-08-24 14:35:00,52.35,52.4,52.34,52.4,113100.0,32.6836,32.7148,32.6774,32.7148,113100.0
2009-08-24 14:40:00,52.39,52.4,52.37,52.38,67100.0,32.7086,32.7148,32.6961,32.7024,67100.0
2009-08-24 14:45:00,52.38,52.39,52.34,52.36,94600.0,32.7024,32.7086,32.6774,32.6899,94600.0
2009-08-24 14:50:00,52.35,52.39,52.35,52.38,210900.0,32.6836,32.7086,32.6836,32.7024,210900.0
2009-08-24 14:55:00,52.38,52.4,52.37,52.38,106500.0,32.7024,32.7148,32.6961,32.7024,106500.0
2009-08-24 15:00:00,52.38,52.38,52.33,52.34,147400.0,32.7024,32.7024,32.6711,32.6774,147400.0
2009-08-24 15:05:00,52.34,52.36,52.24,52.24,392300.0,32.6774,32.6899,32.615,32.615,392300.0
2009-08-24 15:10:00,52.23,52.27,52.22,52.26,370300.0,32.6087,32.6337,32.6025,32.6274,370300.0
2009-08-24 15:15:00,52.26,52.27,52.23,52.24,273900.0,32.6274,32.6337,32.6087,32.615,273900.0
2009-08-24 15:20:00,52.24,52.28,52.21,52.27,169500.0,32.615,32.6399,32.5962,32.6337,169500.0
2009-08-24 15:25:00,52.27,52.37,52.26,52.35,184800.0,32.6337,32.6961,32.6274,32.6836,184800.0
2009-08-24 15:30:00,52.35,52.42,52.33,52.42,198200.0,32.6836,32.7273,32.6711,32.7273,198200.0
2009-08-24 15:35:00,52.41,52.41,52.31,52.32,334100.0,32.7211,32.7211,32.6587,32.6649,334100.0
2009-08-24 15:40:00,52.32,52.36,52.24,52.25,420200.0,32.6649,32.6899,32.615,32.6212,420200.0
2009-08-24 15:45:00,52.25,52.29,52.22,52.25,478900.0,32.6212,32.6462,32.6025,32.6212,478900.0
2009-08-24 15:50:00,52.25,52.34,52.25,52.32,536900.0,32.6212,32.6774,32.6212,32.6649,536900.0
2009-08-24 15:55:00,52.32,52.36,52.27,52.35,610800.0,32.6649,32.6899,32.6337,32.6836,610800.0
2009-08-25 09:30:00,52.89,52.97,52.86,52.91,359200.0,33.0208,33.0707,33.002,33.0333,359200.0
2009-08-25 09:35:00,52.91,52.91,52.74,52.85,707500.0,33.0333,33.0333,32.9271,32.9958,707500.0
2009-08-25 09:40:00,52.84,52.92,52.82,52.91,559400.0,32.9896,33.0395,32.9771,33.0333,559400.0
2009-08-25 09:45:00,52.91,52.99,52.89,52.98,401300.0,33.0333,33.0832,33.0208,33.077,401300.0
2009-08-25 09:50:00,52.97,53.04,52.96,53.0,298300.0,33.0707,33.1144,33.0645,33.0894,298300.0
2009-08-25 09:55:00,53.0,53.09,53.0,53.04,530400.0,33.0894,33.1456,33.0894,33.1144,530400.0
2009-08-25 10:00:00,53.03,53.24,53.03,53.06,1055600.0,33.1082,33.2393,33.1082,33.1269,1055600.0
2009-08-25 10:05:00,53.07,53.11,53.01,53.08,397600.0,33.1331,33.1581,33.0957,33.1394,397600.0
2009-08-25 10:10:00,53.08,53.13,52.98,53.0,352600.0,33.1394,33.1706,33.077,33.0894,352600.0
2009-08-25 10:15:00,53.0,53.04,52.74,52.78,565400.0,33.0894,33.1144,32.9271,32.9521,565400.0
2009-08-25 10:20:00,52.78,52.87,52.76,52.84,360500.0,32.9521,33.0083,32.9396,32.9896,360500.0
2009-08-25 10:25:00,52.84,52.88,52.75,52.75,333600.0,32.9896,33.0145,32.9334,32.9334,333600.0
2009-08-25 10:30:00,52.74,52.84,52.73,52.82,265300.0,32.9271,32.9896,32.9209,32.9771,265300.0
2009-08-25 10:35:00,52.83,52.93,52.82,52.91,152000.0,32.9833,33.0457,32.9771,33.0333,152000.0
2009-08-25 10:40:00,52.9,52.97,52.9,52.97,139800.0,33.027,33.0707,33.027,33.0707,139800.0
2009-08-25 10:45:00,52.98,52.99,52.9,52.92,161600.0,33.077,33.0832,33.027,33.0395,161600.0
2009-08-25 10:50:00,52.92,52.97,52.91,52.93,266400.0,33.0395,33.0707,33.0333,33.0457,266400.0
2009-08-25 10:55:00,52.92,52.97,52.91,52.96,84400.0,33.0395,33.0707,33.0333,33.0645,84400.0
2009-08-25 11:00:00,52.97,53.07,52.95,53.07,164900.0,33.0707,33.1331,33.0582,33.1331,164900.0
2009-08-25 11:05:00,53.07,53.07,53.0,53.01,65000.0,33.1331,33.1331,33.0894,33.0957,65000.0
2009-08-25 11:10:00,53.0,53.06,52.98,53.06,70000.0,33.0894,33.1269,33.077,33.1269,70000.0
2009-08-25 11:15:00,53.05,53.05,53.02,53.02,104300.0,33.1207,33.1207,33.1019,33.1019,104300.0
2009-08-25 11:20:00,53.02,53.03,52.97,52.98,158800.0,33.1019,33.1082,33.0707,33.077,158800.0
2009-08-25 11:25:00,52.98,53.06,52.97,53.06,208000.0,33.077,33.1269,33.0707,33.1269,208000.0
2009-08-25 11:30:00,53.06,53.07,53.02,53.07,190800.0,33.1269,33.1331,33.1019,33.1331,190800.0
2009-08-25 11:35:00,53.07,53.07,53.02,53.07,144500.0,33.1331,33.1331,33.1019,33.1331,144500.0
2009-08-25 11:40:00,53.07,53.12,53.05,53.07,182400.0,33.1331,33.1644,33.1207,33.1331,182400.0
2009-08-25 11:45:00,53.07,53.08,53.03,53.04,160500.0,33.1331,33.1394,33.1082,33.1144,160500.0
2009-08-25 11:50:00,53.04,53.06,53.02,53.04,100600.0,33.1144,33.1269,33.1019,33.1144,100600.0
2009-08-25 11:55:00,53.04,53.05,53.02,53.04,90200.0,33.1144,33.1207,33.1019,33.1144,90200.0
2009-08-25 12:00:00,53.04,53.07,53.03,53.06,68000.0,33.1144,33.1331,33.1082,33.1269,68000.0
2009-08-25 12:05:00,53.06,53.07,53.02,53.05,180900.0,33.1269,33.1331,33.1019,33.1207,180900.0
2009-08-25 12:10:00,53.05,53.06,53.04,53.04,131900.0,33.1207,33.1269,33.1144,33.1144,131900.0
2009-08-25 12:15:00,53.05,53.06,53.03,53.03,138200.0,33.1207,33.1269,33.1082,33.1082,138200.0
2009-08-25 12:20:00,53.04,53.09,53.03,53.09,265400.0,33.1144,33.1456,33.1082,33.1456,265400.0
2009-08-25 12:25:00,53.09,53.16,53.09,53.16,196600.0,33.1456,33.1893,33.1456,33.1893,196600.0
2009-08-25 12:30:00,53.16,53.2,53.15,53.16,301900.0,33.1893,33.2143,33.1831,33.1893,301900.0
2009-08-25 12:35:00,53.15,53.17,53.15,53.17,106700.0,33.1831,33.1956,33.1831,33.1956,106700.0
2009-08-25 12:40:00,53.17,53.18,53.14,53.14,59200.0,33.1956,33.2018,33.1769,33.1769,59200.0
2009-08-25 12:45:00,53.15,53.16,53.11,53.12,147900.0,33.1831,33.1893,33.1581,33.1644,147900.0
2009-08-25 12:50:00,53.13,53.13,53.07,53.07,199900.0,33.1706,33.1706,33.1331,33.1331,199900.0
2009-08-25 12:55:00,53.08,53.08,52.98,52.99,219400.0,33.1394,33.1394,33.077,33.0832,219400.0
2009-08-25 13:00:00,52.99,53.02,52.99,53.01,125600.0,33.0832,33.1019,33.0832,33.0957,125600.0
2009-08-25 13:05:00,53.02,53.03,52.96,52.99,324300.0,33.1019,33.1082,33.0645,33.0832,324300.0
2009-08-25 13:10:00,53.0,53.02,52.99,53.01,103500.0,33.0894,33.1019,33.0832,33.0957,103500.0
2009-08-25 13:15:00,53.01,53.02,52.96,52.99,93300.0,33.0957,33.1019,33.0645,33.0832,93300.0
2009-08-25 13:20:00,52.99,52.99,52.87,52.94,290900.0,33.0832,33.0832,33.0083,33.052,290900.0
2009-08-25 13:25:00,52.93,52.94,52.87,52.88,128900.0,33.0457,33.052,33.0083,33.0145,128900.0
2009-08-25 13:30:00,52.87,52.9,52.84,52.85,239000.0,33.0083,33.027,32.9896,32.9958,239000.0
2009-08-25 13:35:00,52.84,52.88,52.8,52.87,122900.0,32.9896,33.0145,32.9646,33.0083,122900.0
2009-08-25 13:40:00,52.86,52.87,52.84,52.86,50000.0,33.002,33.0083,32.9896,33.002,50000.0
2009-08-25 13:45:00,52.86,52.9,52.82,52.9,432100.0,33.002,33.027,32.9771,33.027,432100.0
2009-08-25 13:50:00,52.9,52.9,52.85,52.85,305100.0,33.027,33.027,32.9958,32.9958,305100.0
2009-08-25 13:55:00,52.85,52.87,52.8,52.83,324500.0,32.9958,33.0083,32.9646,32.9833,324500.0
2009-08-25 14:00:00,52.83,52.86,52.78,52.84,88400.0,32.9833,33.002,32.9521,32.9896,88400.0
2009-08-25 14:05:00,52.84,52.87,52.84,52.85,39700.0,32.9896,33.0083,32.9896,32.9958,39700.0
2009-08-25 14:10:00,52.85,52.85,52.81,52.83,76800.0,32.9958,32.9958,32.9708,32.9833,76800.0
2009-08-25 14:15:00,52.83,52.9,52.82,52.89,67300.0,32.9833,33.027,32.9771,33.0208,67300.0
2009-08-25 14:20:00,52.89,52.92,52.87,52.89,187900.0,33.0208,33.0395,33.0083,33.0208,187900.0
2009-08-25 14:25:00,52.88,52.9,52.85,52.85,123700.0,33.0145,33.027,32.9958,32.9958,123700.0
2009-08-25 14:30:00,52.86,52.86,52.82,52.84,68400.0,33.002,33.002,32.9771,32.9896,68400.0
2009-08-25 14:35:00,52.83,52.83,52.72,52.74,688600.0,32.9833,32.9833,32.9146,32.9271,688600.0
2009-08-25 14:40:00,52.75,52.78,52.71,52.76,250300.0,32.9334,32.9521,32.9084,32.9396,250300.0
2009-08-25 14:45:00,52.75,52.78,52.73,52.78,80800.0,32.9334,32.9521,32.9209,32.9521,80800.0
2009-08-25 14:50:00,52.78,52.85,52.77,52.84,238900.0,32.9521,32.9958,32.9459,32.9896,238900.0
2009-08-25 14:55:00,52.85,52.86,52.8,52.86,149200.0,32.9958,33.002,32.9646,33.002,149200.0
2009-08-25 15:00:00,52.86,52.91,52.85,52.89,170200.0,33.002,33.0333,32.9958,33.0208,170200.0
2009-08-25 15:05:00,52.88,52.9,52.86,52.87,102700.0,33.0145,33.027,33.002,33.0083,102700.0
2009-08-25 15:10:00,52.88,52.91,52.87,52.9,174400.0,33.0145,33.0333,33.0083,33.027,174400.0
2009-08-25 15:15:00,52.91,52.91,52.87,52.88,163300.0,33.0333,33.0333,33.0083,33.0145,163300.0
2009-08-25 15:20:00,52.87,52.95,52.87,52.93,147400.0,33.0083,33.0582,33.0083,33.0457,147400.0
2009-08-25 15:25:00,52.93,52.94,52.88,52.91,122700.0,33.0457,33.052,33.0145,33.0333,122700.0
2009-08-25 15:30:00,52.91,52.91,52.8,52.83,343100.0,33.0333,33.0333,32.9646,32.9833,343100.0
2009-08-25 15:35:00,52.83,52.87,52.8,52.85,399600.0,32.9833,33.0083,32.9646,32.9958,399600.0
2009-08-25 15:40:00,52.85,52.86,52.81,52.82,320800.0,32.9958,33.002,32.9708,32.9771,320800.0
2009-08-25 15:45:00,52.81,52.82,52.75,52.77,452000.0,32.9708,32.9771,32.9334,32.9459,452000.0
2009-08-25 15:50:00,52.77,52.86,52.76,52.82,612500.0,32.9459,33.002,32.9396,32.9771,612500.0
2009-08-25 15:55:00,52.82,52.83,52.76,52.82,596200.0,32.9771,32.9833,32.9396,32.9771,596200.0
2009-08-26 09:30:00,52.44,52.48,52.34,52.43,821700.0,32.7398,32.7648,32.6774,32.7336,821700.0
2009-08-26 09:35:00,52.43,52.43,52.27,52.39,356000.0,32.7336,32.7336,32.6337,32.7086,356000.0
2009-08-26 09:40:00,52.39,52.42,52.31,52.33,385000.0,32.7086,32.7273,32.6587,32.6711,385000.0
2009-08-26 09:45:00,52.33,52.33,52.22,52.24,326200.0,32.6711,32.6711,32.6025,32.615,326200.0
2009-08-26 09:50:00,52.24,52.27,52.17,52.26,471000.0,32.615,32.6337,32.5713,32.6274,471000.0
2009-08-26 09:55:00,52.26,52.33,52.21,52.33,886600.0,32.6274,32.6711,32.5962,32.6711,886600.0
2009-08-26 10:00:00,52.33,52.46,52.29,52.41,532800.0,32.6711,32.7523,32.6462,32.7211,532800.0
2009-08-26 10:05:00,52.4,52.57,52.4,52.51,852200.0,32.7148,32.821,32.7148,32.7835,852200.0
2009-08-26 10:10:00,52.52,52.63,52.5,52.61,508900.0,32.7898,32.8584,32.7773,32.846,508900.0
2009-08-26 10:15:00,52.61,52.67,52.6,52.61,416100.0,32.846,32.8834,32.8397,32.846,416100.0
2009-08-26 10:20:00,52.61,52.67,52.6,52.61,193400.0,32.846,32.8834,32.8397,32.846,193400.0
2009-08-26 10:25:00,52.6,52.61,52.51,52.52,171300.0,32.8397,32.846,32.7835,32.7898,171300.0
2009-08-26 10:30:00,52.51,52.62,52.51,52.59,254900.0,32.7835,32.8522,32.7835,32.8335,254900.0
2009-08-26 10:35:00,52.59,52.65,52.56,52.6,255400.0,32.8335,32.8709,32.8147,32.8397,255400.0
2009-08-26 10:40:00,52.62,52.62,52.48,52.49,135400.0,32.8522,32.8522,32.7648,32.771,135400.0
2009-08-26 10:45:00,52.49,52.49,52.4,52.42,210600.0,32.771,32.771,32.7148,32.7273,210600.0
2009-08-26 10:50:00,52.42,52.48,52.42,52.47,159000.0,32.7273,32.7648,32.7273,32.7586,159000.0
2009-08-26 10:55:00,52.47,52.51,52.44,52.51,169200.0,32.7586,32.7835,32.7398,32.7835,169200.0
2009-08-26 11:00:00,52.5,52.55,52.47,52.54,263300.0,32.7773,32.8085,32.7586,32.8023,263300.0
2009-08-26 11:05:00,52.54,52.54,52.44,52.44,262600.0,32.8023,32.8023,32.7398,32.7398,262600.0
2009-08-26 11:10:00,52.44,52.45,52.39,52.41,119100.0,32.7398,32.7461,32.7086,32.7211,119100.0
2009-08-26 11:15:00,52.41,52.45,52.39,52.4,94100.0,32.7211,32.7461,32.7086,32.7148,94100.0
2009-08-26 11:20:00,52.42,52.42,52.31,52.37,121800.0,32.7273,32.7273,32.6587,32.6961,121800.0
2009-08-26 11:25:00,52.36,52.45,52.36,52.41,229500.0,32.6899,32.7461,32.6899,32.7211,229500.0
2009-08-26 11:30:00,52.41,52.42,52.37,52.4,116900.0,32.7211,32.7273,32.6961,32.7148,116900.0
2009-08-26 11:35:00,52.39,52.39,52.3,52.32,127200.0,32.7086,32.7086,32.6524,32.6649,127200.0
2009-08-26 11:40:00,52.32,52.37,52.31,52.34,337800.0,32.6649,32.6961,32.6587,32.6774,337800.0
2009-08-26 11:45:00,52.34,52.4,52.34,52.39,114600.0,32.6774,32.7148,32.6774,32.7086,114600.0
2009-08-26 11:50:00,52.39,52.44,52.38,52.43,72200.0,32.7086,32.7398,32.7024,32.7336,72200.0
2009-08-26 11:55:00,52.43,52.43,52.38,52.39,55000.0,32.7336,32.7336,32.7024,32.7086,55000.0
2009-08-26 12:00:00,52.39,52.41,52.36,52.4,59900.0,32.7086,32.7211,32.6899,32.7148,59900.0
2009-08-26 12:05:00,52.4,52.42,52.36,52.39,104300.0,32.7148,32.7273,32.6899,32.7086,104300.0
2009-08-26 12:10:00,52.39,52.46,52.38,52.44,70700.0,32.7086,32.7523,32.7024,32.7398,70700.0
2009-08-26 12:15:00,52.44,52.47,52.43,52.46,58000.0,32.7398,32.7586,32.7336,32.7523,58000.0
2009-08-26 12:20:00,52.47,52.51,52.45,52.46,124400.0,32.7586,32.7835,32.7461,32.7523,124400.0
2009-08-26 12:25:00,52.46,52.47,52.42,52.46,100000.0,32.7523,32.7586,32.7273,32.7523,100000.0
2009-08-26 12:30:00,52.46,52.47,52.41,52.43,60200.0,32.7523,32.7586,32.7211,32.7336,60200.0
2009-08-26 12:35:00,52.44,52.46,52.41,52.43,72000.0,32.7398,32.7523,32.7211,32.7336,72000.0
2009-08-26 12:40:00,52.44,52.44,52.39,52.42,81300.0,32.7398,32.7398,32.7086,32.7273,81300.0
2009-08-26 12:45:00,52.42,52.44,52.38,52.41,97500.0,32.7273,32.7398,32.7024,32.7211,97500.0
2009-08-26 12:50:00,52.41,52.44,52.39,52.42,66700.0,32.7211,32.7398,32.7086,32.7273,66700.0
2009-08-26 12:55:00,52.42,52.46,52.4,52.46,83800.0,32.7273,32.7523,32.7148,32.7523,83800.0
2009-08-26 13:00:00,52.45,52.46,52.4,52.4,44600.0,32.7461,32.7523,32.7148,32.7148,44600.0
2009-08-26 13:05:00,52.41,52.41,52.34,52.38,49800.0,32.7211,32.7211,32.6774,32.7024,49800.0
2009-08-26 13:10:00,52.38,52.38,52.35,52.35,79200.0,32.7024,32.7024,32.6836,32.6836,79200.0
2009-08-26 13:15:00,52.35,52.38,52.3,52.32,126400.0,32.6836,32.7024,32.6524,32.6649,126400.0
2009-08-26 13:20:00,52.32,52.37,52.32,52.37,47400.0,32.6649,32.6961,32.6649,32.6961,47400.0
2009-08-26 13:25:00,52.36,52.39,52.35,52.38,42000.0,32.6899,32.7086,32.6836,32.7024,42000.0
2009-08-26 13:30:00,52.39,52.4,52.36,52.39,75600.0,32.7086,32.7148,32.6899,32.7086,75600.0
2009-08-26 13:35:00,52.4,52.44,52.38,52.44,112900.0,32.7148,32.7398,32.7024,32.7398,112900.0
2009-08-26 13:40:00,52.43,52.44,52.41,52.42,63400.0,32.7336,32.7398,32.7211,32.7273,63400.0
2009-08-26 13:45:00,52.43,52.44,52.38,52.42,71600.0,32.7336,32.7398,32.7024,32.7273,71600.0
2009-08-26 13:50:00,52.42,52.43,52.41,52.41,40400.0,32.7273,32.7336,32.7211,32.7211,40400.0
2009-08-26 13:55:00,52.42,52.56,52.4,52.56,163800.0,32.7273,32.8147,32.7148,32.8147,163800.0
2009-08-26 14:00:00,52.57,52.58,52.51,52.53,59100.0,32.821,32.8272,32.7835,32.796,59100.0
2009-08-26 14:05:00,52.53,52.54,52.51,52.52,41900.0,32.796,32.8023,32.7835,32.7898,41900.0
2009-08-26 14:10:00,52.52,52.52,52.47,52.51,77200.0,32.7898,32.7898,32.7586,32.7835,77200.0
2009-08-26 14:15:00,52.51,52.51,52.49,52.51,59600.0,32.7835,32.7835,32.771,32.7835,59600.0
2009-08-26 14:20:00,52.51,52.54,52.48,52.5,193100.0,32.7835,32.8023,32.7648,32.7773,193100.0
2009-08-26 14:25:00,52.5,52.53,52.48,52.5,72500.0,32.7773,32.796,32.7648,32.7773,72500.0
2009-08-26 14:30:00,52.5,52.54,52.46,52.47,85300.0,32.7773,32.8023,32.7523,32.7586,85300.0
2009-08-26 14:35:00,52.47,52.51,52.46,52.51,89700.0,32.7586,32.7835,32.7523,32.7835,89700.0
2009-08-26 14:40:00,52.51,52.55,52.49,52.53,134700.0,32.7835,32.8085,32.771,32.796,134700.0
2009-08-26 14:45:00,52.53,52.6,52.52,52.58,92800.0,32.796,32.8397,32.7898,32.8272,92800.0
2009-08-26 14:50:00,52.59,52.59,52.48,52.51,221900.0,32.8335,32.8335,32.7648,32.7835,221900.0
2009-08-26 14:55:00,52.5,52.5,52.42,52.44,183200.0,32.7773,32.7773,32.7273,32.7398,183200.0
2009-08-26 15:00:00,52.44,52.51,52.43,52.49,96300.0,32.7398,32.7835,32.7336,32.771,96300.0
2009-08-26 15:05:00,52.48,52.51,52.45,52.47,119200.0,32.7648,32.7835,32.7461,32.7586,119200.0
2009-08-26 15:10:00,52.47,52.5,52.44,52.47,92500.0,32.7586,32.7773,32.7398,32.7586,92500.0
2009-08-26 15:15:00,52.47,52.49,52.45,52.49,146900.0,32.7586,32.771,32.7461,32.771,146900.0
2009-08-26 15:20:00,52.49,52.51,52.48,52.49,175900.0,32.771,32.7835,32.7648,32.771,175900.0
2009-08-26 15:25:00,52.48,52.56,52.48,52.51,179300.0,32.7648,32.8147,32.7648,32.7835,179300.0
2009-08-26 15:30:00,52.5,52.53,52.44,52.47,384100.0,32.7773,32.796,32.7398,32.7586,384100.0
2009-08-26 15:35:00,52.46,52.51,52.44,52.49,169800.0,32.7523,32.7835,32.7398,32.771,169800.0
2009-08-26 15:40:00,52.48,52.49,52.45,52.48,281800.0,32.7648,32.771,32.7461,32.7648,281800.0
2009-08-26 15:45:00,52.49,52.58,52.46,52.55,484100.0,32.771,32.8272,32.7523,32.8085,484100.0
2009-08-26 15:50:00,52.55,52.61,52.54,52.59,275400.0,32.8085,32.846,32.8023,32.8335,275400.0
2009-08-26 15:55:00,52.6,52.64,52.58,52.64,599900.0,32.8397,32.8647,32.8272,32.8647,599900.0
2009-08-27 09:30:00,52.59,52.64,52.47,52.48,358200.0,32.8335,32.8647,32.7586,32.7648,358200.0
2009-08-27 09:35:00,52.47,52.54,52.45,52.46,243800.0,32.7586,32.8023,32.7461,32.7523,243800.0
2009-08-27 09:40:00,52.45,52.45,52.34,52.39,391800.0,32.7461,32.7461,32.6774,32.7086,391800.0
2009-08-27 09:45:00,52.38,52.45,52.3,52.39,541300.0,32.7024,32.7461,32.6524,32.7086,541300.0
2009-08-27 09:50:00,52.38,52.39,52.26,52.29,625900.0,32.7024,32.7086,32.6274,32.6462,625900.0
2009-08-27 09:55:00,52.29,52.31,52.18,52.18,278700.0,32.6462,32.6587,32.5775,32.5775,278700.0
2009-08-27 10:00:00,52.18,52.19,52.06,52.11,480900.0,32.5775,32.5837,32.5026,32.5338,480900.0
2009-08-27 10:05:00,52.11,52.12,52.05,52.06,496100.0,32.5338,32.54,32.4963,32.5026,496100.0
2009-08-27 10:10:00,52.06,52.17,52.03,52.13,442700.0,32.5026,32.5713,32.4838,32.5463,442700.0
2009-08-27 10:15:00,52.13,52.17,52.1,52.17,219100.0,32.5463,32.5713,32.5275,32.5713,219100.0
2009-08-27 10:20:00,52.17,52.2,52.16,52.19,169700.0,32.5713,32.59,32.565,32.5837,169700.0
2009-08-27 10:25:00,52.19,52.21,52.16,52.17,187800.0,32.5837,32.5962,32.565,32.5713,187800.0
2009-08-27 10:30:00,52.17,52.26,52.16,52.24,309000.0,32.5713,32.6274,32.565,32.615,309000.0
2009-08-27 10:35:00,52.23,52.23,52.12,52.13,145700.0,32.6087,32.6087,32.54,32.5463,145700.0
2009-08-27 10:40:00,52.13,52.21,52.12,52.21,116200.0,32.5463,32.5962,32.54,32.5962,116200.0
2009-08-27 10:45:00,52.21,52.21,52.13,52.13,64600.0,32.5962,32.5962,32.5463,32.5463,64600.0
2009-08-27 10:50:00,52.13,52.15,52.11,52.15,64500.0,32.5463,32.5588,32.5338,32.5588,64500.0
2009-08-27 10:55:00,52.15,52.18,52.1,52.1,77500.0,32.5588,32.5775,32.5275,32.5275,77500.0
2009-08-27 11:00:00,52.1,52.15,52.06,52.14,122500.0,32.5275,32.5588,32.5026,32.5525,122500.0
2009-08-27 11:05:00,52.15,52.2,52.13,52.2,101900.0,32.5588,32.59,32.5463,32.59,101900.0
2009-08-27 11:10:00,52.2,52.24,52.19,52.24,112400.0,32.59,32.615,32.5837,32.615,112400.0
2009-08-27 11:15:00,52.25,52.25,52.17,52.19,186500.0,32.6212,32.6212,32.5713,32.5837,186500.0
2009-08-27 11:20:00,52.19,52.23,52.16,52.22,176100.0,32.5837,32.6087,32.565,32.6025,176100.0
2009-08-27 11:25:00,52.23,52.34,52.22,52.33,199900.0,32.6087,32.6774,32.6025,32.6711,199900.0
2009-08-27 11:30:00,52.33,52.33,52.28,52.32,183300.0,32.6711,32.6711,32.6399,32.6649,183300.0
2009-08-27 11:35:00,52.32,52.33,52.29,52.29,79100.0,32.6649,32.6711,32.6462,32.6462,79100.0
2009-08-27 11:40:00,52.29,52.34,52.27,52.31,129200.0,32.6462,32.6774,32.6337,32.6587,129200.0
2009-08-27 11:45:00,52.32,52.42,52.32,52.41,200800.0,32.6649,32.7273,32.6649,32.7211,200800.0
2009-08-27 11:50:00,52.41,52.41,52.37,52.38,156600.0,32.7211,32.7211,32.6961,32.7024,156600.0
2009-08-27 11:55:00,52.39,52.5,52.39,52.48,196400.0,32.7086,32.7773,32.7086,32.7648,196400.0
2009-08-27 12:00:00,52.48,52.52,52.45,52.45,105100.0,32.7648,32.7898,32.7461,32.7461,105100.0
2009-08-27 12:05:00,52.46,52.5,52.46,52.49,85500.0,32.7523,32.7773,32.7523,32.771,85500.0
2009-08-27 12:10:00,52.48,52.56,52.47,52.53,160600.0,32.7648,32.8147,32.7586,32.796,160600.0
2009-08-27 12:15:00,52.53,52.53,52.49,52.49,53200.0,32.796,32.796,32.771,32.771,53200.0
2009-08-27 12:20:00,52.49,52.55,52.48,52.55,78300.0,32.771,32.8085,32.7648,32.8085,78300.0
2009-08-27 12:25:00,52.55,52.64,52.53,52.61,163600.0,32.8085,32.8647,32.796,32.846,163600.0
2009-08-27 12:30:00,52.62,52.68,52.62,52.64,664300.0,32.8522,32.8897,32.8522,32.8647,664300.0
2009-08-27 12:35:00,52.62,52.63,52.55,52.56,234300.0,32.8522,32.8584,32.8085,32.8147,234300.0
2009-08-27 12:40:00,52.56,52.59,52.54,52.59,330100.0,32.8147,32.8335,32.8023,32.8335,330100.0
2009-08-27 12:45:00,52.59,52.61,52.56,52.57,42600.0,32.8335,32.846,32.8147,32.821,42600.0
2009-08-27 12:50:00,52.58,52.59,52.56,52.57,67000.0,32.8272,32.8335,32.8147,32.821,67000.0
2009-08-27 12:55:00,52.57,52.62,52.56,52.62,54100.0,32.821,32.8522,32.8147,32.8522,54100.0
2009-08-27 13:00:00,52.61,52.63,52.6,52.61,36500.0,32.846,32.8584,32.8397,32.846,36500.0
2009-08-27 13:05:00,52.61,52.63,52.59,52.6,58800.0,32.846,32.8584,32.8335,32.8397,58800.0
2009-08-27 13:10:00,52.59,52.59,52.51,52.52,70700.0,32.8335,32.8335,32.7835,32.7898,70700.0
2009-08-27 13:15:00,52.53,52.55,52.49,52.52,46400.0,32.796,32.8085,32.771,32.7898,46400.0
2009-08-27 13:20:00,52.52,52.55,52.51,52.55,92100.0,32.7898,32.8085,32.7835,32.8085,92100.0
2009-08-27 13:25:00,52.56,52.57,52.53,52.55,76000.0,32.8147,32.821,32.796,32.8085,76000.0
2009-08-27 13:30:00,52.55,52.64,52.55,52.63,56700.0,32.8085,32.8647,32.8085,32.8584,56700.0
2009-08-27 13:35:00,52.64,52.68,52.59,52.67,277800.0,32.8647,32.8897,32.8335,32.8834,277800.0
2009-08-27 13:40:00,52.68,52.69,52.59,52.68,230700.0,32.8897,32.8959,32.8335,32.8897,230700.0
2009-08-27 13:45:00,52.67,52.74,52.67,52.71,209700.0,32.8834,32.9271,32.8834,32.9084,209700.0
2009-08-27 13:50:00,52.71,52.77,52.67,52.77,188300.0,32.9084,32.9459,32.8834,32.9459,188300.0
2009-08-27 13:55:00,52.76,52.8,52.7,52.73,146400.0,32.9396,32.9646,32.9021,32.9209,146400.0
2009-08-27 14:00:00,52.74,52.79,52.74,52.78,221500.0,32.9271,32.9583,32.9271,32.9521,221500.0
2009-08-27 14:05:00,52.78,52.82,52.68,52.78,305200.0,32.9521,32.9771,32.8897,32.9521,305200.0
2009-08-27 14:10:00,52.78,52.82,52.77,52.82,111900.0,32.9521,32.9771,32.9459,32.9771,111900.0
2009-08-27 14:15:00,52.83,52.93,52.83,52.89,303700.0,32.9833,33.0457,32.9833,33.0208,303700.0
2009-08-27 14:20:00,52.9,52.95,52.89,52.9,90800.0,33.027,33.0582,33.0208,33.027,90800.0
2009-08-27 14:25:00,52.91,53.06,52.91,53.02,303100.0,33.0333,33.1269,33.0333,33.1019,303100.0
2009-08-27 14:30:00,53.03,53.15,53.03,53.14,362100.0,33.1082,33.1831,33.1082,33.1769,362100.0
2009-08-27 14:35:00,53.14,53.21,53.11,53.16,133600.0,33.1769,33.2206,33.1581,33.1893,133600.0
2009-08-27 14:40:00,53.16,53.26,53.13,53.23,502800.0,33.1893,33.2518,33.1706,33.233,502800.0
2009-08-27 14:45:00,53.23,53.24,53.12,53.14,262900.0,33.233,33.2393,33.1644,33.1769,262900.0
2009-08-27 14:50:00,53.13,53.16,53.1,53.11,279000.0,33.1706,33.1893,33.1519,33.1581,279000.0
2009-08-27 14:55:00,53.11,53.13,53.08,53.11,114100.0,33.1581,33.1706,33.1394,33.1581,114100.0
2009-08-27 15:00:00,53.11,53.13,53.06,53.06,86400.0,33.1581,33.1706,33.1269,33.1269,86400.0
2009-08-27 15:05:00,53.07,53.1,53.03,53.09,197400.0,33.1331,33.1519,33.1082,33.1456,197400.0
2009-08-27 15:10:00,53.08,53.11,53.08,53.1,107800.0,33.1394,33.1581,33.1394,33.1519,107800.0
2009-08-27 15:15:00,53.1,53.15,53.06,53.12,336800.0,33.1519,33.1831,33.1269,33.1644,336800.0
2009-08-27 15:20:00,53.12,53.18,53.11,53.13,683000.0,33.1644,33.2018,33.1581,33.1706,683000.0
2009-08-27 15:25:00,53.13,53.13,53.02,53.03,424300.0,33.1706,33.1706,33.1019,33.1082,424300.0
2009-08-27 15:30:00,53.03,53.06,53.0,53.03,226600.0,33.1082,33.1269,33.0894,33.1082,226600.0
2009-08-27 15:35:00,53.02,53.07,53.01,53.06,200000.0,33.1019,33.1331,33.0957,33.1269,200000.0
2009-08-27 15:40:00,53.07,53.08,53.0,53.07,414900.0,33.1331,33.1394,33.0894,33.1331,414900.0
2009-08-27 15:45:00,53.07,53.07,53.0,53.03,306600.0,33.1331,33.1331,33.0894,33.1082,306600.0
2009-08-27 15:50:00,53.04,53.04,52.97,52.97,548300.0,33.1144,33.1144,33.0707,33.0707,548300.0
2009-08-27 15:55:00,52.97,53.05,52.95,53.05,530900.0,33.0707,33.1207,33.0582,33.1207,530900.0
2009-08-28 09:30:00,53.52,53.57,53.46,53.49,675600.0,33.4141,33.4453,33.3766,33.3954,675600.0
2009-08-28 09:35:00,53.48,53.63,53.47,53.5,396900.0,33.3891,33.4828,33.3829,33.4016,396900.0
2009-08-28 09:40:00,53.5,53.53,53.35,53.36,334900.0,33.4016,33.4203,33.308,33.3142,334900.0
2009-08-28 09:45:00,53.36,53.41,53.28,53.32,519700.0,33.3142,33.3454,33.2643,33.2892,519700.0
2009-08-28 09:50:00,53.32,53.46,53.32,53.45,286800.0,33.2892,33.3766,33.2892,33.3704,286800.0
2009-08-28 09:55:00,53.45,53.46,53.24,53.26,395700.0,33.3704,33.3766,33.2393,33.2518,395700.0
2009-08-28 10:00:00,53.26,53.31,53.17,53.28,244300.0,33.2518,33.283,33.1956,33.2643,244300.0
2009-08-28 10:05:00,53.28,53.32,53.17,53.3,290100.0,33.2643,33.2892,33.1956,33.2767,290100.0
2009-08-28 10:10:00,53.29,53.39,53.24,53.28,232200.0,33.2705,33.3329,33.2393,33.2643,232200.0
2009-08-28 10:15:00,53.29,53.37,53.27,53.31,187200.0,33.2705,33.3204,33.258,33.283,187200.0
2009-08-28 10:20:00,53.3,53.3,53.2,53.2,222600.0,33.2767,33.2767,33.2143,33.2143,222600.0
2009-08-28 10:25:00,53.2,53.25,53.05,53.1,196400.0,33.2143,33.2455,33.1207,33.1519,196400.0
2009-08-28 10:30:00,53.1,53.12,53.04,53.12,155500.0,33.1519,33.1644,33.1144,33.1644,155500.0
2009-08-28 10:35:00,53.12,53.22,53.09,53.2,168900.0,33.1644,33.2268,33.1456,33.2143,168900.0
2009-08-28 10:40:00,53.21,53.23,53.14,53.17,134800.0,33.2206,33.233,33.1769,33.1956,134800.0
2009-08-28 10:45:00,53.16,53.22,53.12,53.21,252200.0,33.1893,33.2268,33.1644,33.2206,252200.0
2009-08-28 10:50:00,53.22,53.24,53.16,53.23,106400.0,33.2268,33.2393,33.1893,33.233,106400.0
2009-08-28 10:55:00,53.23,53.29,53.2,53.22,211100.0,33.233,33.2705,33.2143,33.2268,211100.0
2009-08-28 11:00:00,53.22,53.23,53.16,53.18,67600.0,33.2268,33.233,33.1893,33.2018,67600.0
2009-08-28 11:05:00,53.19,53.27,53.17,53.2,138300.0,33.2081,33.258,33.1956,33.2143,138300.0
2009-08-28 11:10:00,53.2,53.2,53.12,53.16,242900.0,33.2143,33.2143,33.1644,33.1893,242900.0
2009-08-28 11:15:00,53.16,53.2,53.15,53.18,96600.0,33.1893,33.2143,33.1831,33.2018,96600.0
2009-08-28 11:20:00,53.18,53.22,53.16,53.17,167600.0,33.2018,33.2268,33.1893,33.1956,167600.0
2009-08-28 11:25:00,53.17,53.2,53.14,53.18,116400.0,33.1956,33.2143,33.1769,33.2018,116400.0
2009-08-28 11:30:00,53.17,53.18,53.12,53.12,68900.0,33.1956,33.2018,33.1644,33.1644,68900.0
2009-08-28 11:35:00,53.12,53.19,53.12,53.15,80000.0,33.1644,33.2081,33.1644,33.1831,80000.0
2009-08-28 11:40:00,53.15,53.17,53.09,53.09,75000.0,33.1831,33.1956,33.1456,33.1456,75000.0
2009-08-28 11:45:00,53.09,53.14,53.07,53.14,141400.0,33.1456,33.1769,33.1331,33.1769,141400.0
2009-08-28 11:50:00,53.14,53.15,53.07,53.09,74400.0,33.1769,33.1831,33.1331,33.1456,74400.0
2009-08-28 11:55:00,53.08,53.11,53.04,53.11,98200.0,33.1394,33.1581,33.1144,33.1581,98200.0
2009-08-28 12:00:00,53.11,53.16,53.1,53.12,84300.0,33.1581,33.1893,33.1519,33.1644,84300.0
2009-08-28 12:05:00,53.12,53.15,53.08,53.08,70600.0,33.1644,33.1831,33.1394,33.1394,70600.0
2009-08-28 12:10:00,53.08,53.11,53.03,53.04,86500.0,33.1394,33.1581,33.1082,33.1144,86500.0
2009-08-28 12:15:00,53.03,53.03,52.88,52.9,308900.0,33.1082,33.1082,33.0145,33.027,308900.0
2009-08-28 12:20:00,52.9,52.92,52.87,52.88,242900.0,33.027,33.0395,33.0083,33.0145,242900.0
2009-08-28 12:25:00,52.88,52.93,52.86,52.87,174600.0,33.0145,33.0457,33.002,33.0083,174600.0
2009-08-28 12:30:00,52.88,52.92,52.86,52.9,156000.0,33.0145,33.0395,33.002,33.027,156000.0
2009-08-28 12:35:00,52.9,52.97,52.88,52.95,111900.0,33.027,33.0707,33.0145,33.0582,111900.0
2009-08-28 12:40:00,52.95,52.95,52.93,52.94,100500.0,33.0582,33.0582,33.0457,33.052,100500.0
2009-08-28 12:45:00,52.94,52.96,52.93,52.95,350300.0,33.052,33.0645,33.0457,33.0582,350300.0
2009-08-28 12:50:00,52.94,52.94,52.91,52.92,40800.0,33.052,33.052,33.0333,33.0395,40800.0
2009-08-28 12:55:00,52.92,52.92,52.88,52.88,76200.0,33.0395,33.0395,33.0145,33.0145,76200.0
2009-08-28 13:00:00,52.88,52.94,52.88,52.93,80400.0,33.0145,33.052,33.0145,33.0457,80400.0
2009-08-28 13:05:00,52.93,52.96,52.91,52.96,194900.0,33.0457,33.0645,33.0333,33.0645,194900.0
2009-08-28 13:10:00,52.97,53.05,52.91,53.0,496000.0,33.0707,33.1207,33.0333,33.0894,496000.0
2009-08-28 13:15:00,53.0,53.03,52.97,52.99,224000.0,33.0894,33.1082,33.0707,33.0832,224000.0
2009-08-28 13:20:00,53.0,53.06,53.0,53.04,455900.0,33.0894,33.1269,33.0894,33.1144,455900.0
2009-08-28 13:25:00,53.04,53.06,53.03,53.05,78100.0,33.1144,33.1269,33.1082,33.1207,78100.0
2009-08-28 13:30:00,53.05,53.08,53.05,53.06,58400.0,33.1207,33.1394,33.1207,33.1269,58400.0
2009-08-28 13:35:00,53.07,53.08,53.04,53.06,40600.0,33.1331,33.1394,33.1144,33.1269,40600.0
2009-08-28 13:40:00,53.06,53.08,53.05,53.06,51700.0,33.1269,33.1394,33.1207,33.1269,51700.0
2009-08-28 13:45:00,53.06,53.06,53.0,53.06,172900.0,33.1269,33.1269,33.0894,33.1269,172900.0
2009-08-28 13:50:00,53.06,53.09,53.04,53.07,189200.0,33.1269,33.1456,33.1144,33.1331,189200.0
2009-08-28 13:55:00,53.08,53.08,53.01,53.01,138800.0,33.1394,33.1394,33.0957,33.0957,138800.0
2009-08-28 14:00:00,53.0,53.01,52.95,52.95,193300.0,33.0894,33.0957,33.0582,33.0582,193300.0
2009-08-28 14:05:00,52.95,52.99,52.95,52.98,377500.0,33.0582,33.0832,33.0582,33.077,377500.0
2009-08-28 14:10:00,52.98,53.01,52.97,52.99,219800.0,33.077,33.0957,33.0707,33.0832,219800.0
2009-08-28 14:15:00,52.99,53.05,52.99,53.03,153000.0,33.0832,33.1207,33.0832,33.1082,153000.0
2009-08-28 14:20:00,53.03,53.03,52.95,52.96,192700.0,33.1082,33.1082,33.0582,33.0645,192700.0
2009-08-28 14:25:00,52.95,52.97,52.92,52.96,128400.0,33.0582,33.0707,33.0395,33.0645,128400.0
2009-08-28 14:30:00,52.96,52.96,52.84,52.89,208600.0,33.0645,33.0645,32.9896,33.0208,208600.0
2009-08-28 14:35:00,52.88,52.93,52.87,52.92,113800.0,33.0145,33.0457,33.0083,33.0395,113800.0
2009-08-28 14:40:00,52.92,52.95,52.88,52.88,90700.0,33.0395,33.0582,33.0145,33.0145,90700.0
2009-08-28 14:45:00,52.88,52.91,52.86,52.9,156600.0,33.0145,33.0333,33.002,33.027,156600.0
2009-08-28 14:50:00,52.89,52.95,52.89,52.91,402700.0,33.0208,33.0582,33.0208,33.0333,402700.0
2009-08-28 14:55:00,52.91,52.98,52.9,52.93,193300.0,33.0333,33.077,33.027,33.0457,193300.0
2009-08-28 15:00:00,52.94,52.99,52.94,52.98,407500.0,33.052,33.0832,33.052,33.077,407500.0
2009-08-28 15:05:00,52.99,52.99,52.92,52.95,463600.0,33.0832,33.0832,33.0395,33.0582,463600.0
2009-08-28 15:10:00,52.94,52.98,52.94,52.97,128200.0,33.052,33.077,33.052,33.0707,128200.0
2009-08-28 15:15:00,52.97,53.01,52.97,53.01,92500.0,33.0707,33.0957,33.0707,33.0957,92500.0
2009-08-28 15:20:00,53.01,53.06,53.01,53.05,125500.0,33.0957,33.1269,33.0957,33.1207,125500.0
2009-08-28 15:25:00,53.05,53.07,53.01,53.02,100100.0,33.1207,33.1331,33.0957,33.1019,100100.0
2009-08-28 15:30:00,53.02,53.06,52.98,53.0,635700.0,33.1019,33.1269,33.077,33.0894,635700.0
2009-08-28 15:35:00,52.99,53.02,52.97,52.97,216800.0,33.0832,33.1019,33.0707,33.0707,216800.0
2009-08-28 15:40:00,52.98,53.06,52.93,52.94,227100.0,33.077,33.1269,33.0457,33.052,227100.0
2009-08-28 15:45:00,52.94,53.0,52.9,52.98,186600.0,33.052,33.0894,33.027,33.077,186600.0
2009-08-28 15:50:00,52.98,52.98,52.93,52.98,280200.0,33.077,33.077,33.0457,33.077,280200.0
2009-08-28 15:55:00,52.98,53.07,52.98,53.06,501100.0,33.077,33.1331,33.077,33.1269,501100.0
2009-08-31 09:30:00,52.49,52.55,52.44,52.51,323200.0,32.771,32.8085,32.7398,32.7835,323200.0
2009-08-31 09:35:00,52.51,52.58,52.47,52.55,233500.0,32.7835,32.8272,32.7586,32.8085,233500.0
2009-08-31 09:40:00,52.54,52.56,52.4,52.5,421400.0,32.8023,32.8147,32.7148,32.7773,421400.0
2009-08-31 09:45:00,52.49,52.57,52.39,52.41,380200.0,32.771,32.821,32.7086,32.7211,380200.0
2009-08-31 09:50:00,52.42,52.42,52.29,52.34,323600.0,32.7273,32.7273,32.6462,32.6774,323600.0
2009-08-31 09:55:00,52.33,52.44,52.33,52.43,232800.0,32.6711,32.7398,32.6711,32.7336,232800.0
2009-08-31 10:00:00,52.42,52.42,52.34,52.39,305700.0,32.7273,32.7273,32.6774,32.7086,305700.0
2009-08-31 10:05:00,52.4,52.49,52.38,52.48,188000.0,32.7148,32.771,32.7024,32.7648,188000.0
2009-08-31 10:10:00,52.48,52.55,52.43,52.54,221500.0,32.7648,32.8085,32.7336,32.8023,221500.0
2009-08-31 10:15:00,52.55,52.58,52.5,52.53,222400.0,32.8085,32.8272,32.7773,32.796,222400.0
2009-08-31 10:20:00,52.52,52.57,52.47,52.47,183000.0,32.7898,32.821,32.7586,32.7586,183000.0
2009-08-31 10:25:00,52.47,52.55,52.47,52.55,214000.0,32.7586,32.8085,32.7586,32.8085,214000.0
2009-08-31 10:30:00,52.53,52.54,52.45,52.5,196900.0,32.796,32.8023,32.7461,32.7773,196900.0
2009-08-31 10:35:00,52.49,52.59,52.49,52.59,231500.0,32.771,32.8335,32.771,32.8335,231500.0
2009-08-31 10:40:00,52.59,52.68,52.59,52.65,266800.0,32.8335,32.8897,32.8335,32.8709,266800.0
2009-08-31 10:45:00,52.66,52.7,52.65,52.69,205300.0,32.8772,32.9021,32.8709,32.8959,205300.0
2009-08-31 10:50:00,52.69,52.73,52.66,52.66,230500.0,32.8959,32.9209,32.8772,32.8772,230500.0
2009-08-31 10:55:00,52.67,52.67,52.59,52.64,145200.0,32.8834,32.8834,32.8335,32.8647,145200.0
2009-08-31 11:00:00,52.63,52.63,52.55,52.56,114700.0,32.8584,32.8584,32.8085,32.8147,114700.0
2009-08-31 11:05:00,52.56,52.6,52.56,52.6,75400.0,32.8147,32.8397,32.8147,32.8397,75400.0
2009-08-31 11:10:00,52.6,52.64,52.55,52.55,69100.0,32.8397,32.8647,32.8085,32.8085,69100.0
2009-08-31 11:15:00,52.55,52.6,52.54,52.55,95000.0,32.8085,32.8397,32.8023,32.8085,95000.0
2009-08-31 11:20:00,52.56,52.6,52.52,52.55,84300.0,32.8147,32.8397,32.7898,32.8085,84300.0
2009-08-31 11:25:00,52.56,52.6,52.54,52.55,207400.0,32.8147,32.8397,32.8023,32.8085,207400.0
2009-08-31 11:30:00,52.54,52.57,52.5,52.54,183200.0,32.8023,32.821,32.7773,32.8023,183200.0
2009-08-31 11:35:00,52.54,52.66,52.51,52.66,398100.0,32.8023,32.8772,32.7835,32.8772,398100.0
2009-08-31 11:40:00,52.66,52.66,52.61,52.61,108800.0,32.8772,32.8772,32.846,32.846,108800.0
2009-08-31 11:45:00,52.62,52.62,52.57,52.58,65300.0,32.8522,32.8522,32.821,32.8272,65300.0
2009-08-31 11:50:00,52.57,52.63,52.57,52.61,90800.0,32.821,32.8584,32.821,32.846,90800.0
2009-08-31 11:55:00,52.62,52.64,52.6,52.64,103700.0,32.8522,32.8647,32.8397,32.8647,103700.0
2009-08-31 12:00:00,52.63,52.71,52.63,52.66,275500.0,32.8584,32.9084,32.8584,32.8772,275500.0
2009-08-31 12:05:00,52.66,52.7,52.6,52.61,214000.0,32.8772,32.9021,32.8397,32.846,214000.0
2009-08-31 12:10:00,52.62,52.66,52.6,52.66,143800.0,32.8522,32.8772,32.8397,32.8772,143800.0
2009-08-31 12:15:00,52.65,52.66,52.61,52.63,72700.0,32.8709,32.8772,32.846,32.8584,72700.0
2009-08-31 12:20:00,52.64,52.69,52.64,52.69,66100.0,32.8647,32.8959,32.8647,32.8959,66100.0
2009-08-31 12:25:00,52.68,52.69,52.63,52.63,119600.0,32.8897,32.8959,32.8584,32.8584,119600.0
2009-08-31 12:30:00,52.64,52.65,52.62,52.63,59400.0,32.8647,32.8709,32.8522,32.8584,59400.0
2009-08-31 12:35:00,52.63,52.63,52.55,52.6,202600.0,32.8584,32.8584,32.8085,32.8397,202600.0
2009-08-31 12:40:00,52.6,52.63,52.6,52.62,75600.0,32.8397,32.8584,32.8397,32.8522,75600.0
2009-08-31 12:45:00,52.62,52.63,52.6,52.61,73000.0,32.8522,32.8584,32.8397,32.846,73000.0
2009-08-31 12:50:00,52.6,52.65,52.6,52.62,180400.0,32.8397,32.8709,32.8397,32.8522,180400.0
2009-08-31 12:55:00,52.62,52.62,52.58,52.59,125400.0,32.8522,32.8522,32.8272,32.8335,125400.0
2009-08-31 13:00:00,52.58,52.59,52.53,52.56,230800.0,32.8272,32.8335,32.796,32.8147,230800.0
2009-08-31 13:05:00,52.56,52.58,52.55,52.56,97300.0,32.8147,32.8272,32.8085,32.8147,97300.0
2009-08-31 13:10:00,52.55,52.58,52.54,52.58,176900.0,32.8085,32.8272,32.8023,32.8272,176900.0
2009-08-31 13:15:00,52.57,52.58,52.54,52.55,259700.0,32.821,32.8272,32.8023,32.8085,259700.0
2009-08-31 13:20:00,52.56,52.57,52.51,52.52,165700.0,32.8147,32.821,32.7835,32.7898,165700.0
2009-08-31 13:25:00,52.51,52.55,52.51,52.53,88600.0,32.7835,32.8085,32.7835,32.796,88600.0
2009-08-31 13:30:00,52.53,52.56,52.52,52.55,89100.0,32.796,32.8147,32.7898,32.8085,89100.0
2009-08-31 13:35:00,52.54,52.6,52.54,52.59,129400.0,32.8023,32.8397,32.8023,32.8335,129400.0
2009-08-31 13:40:00,52.59,52.59,52.54,52.55,43800.0,32.8335,32.8335,32.8023,32.8085,43800.0
2009-08-31 13:45:00,52.55,52.58,52.54,52.55,87400.0,32.8085,32.8272,32.8023,32.8085,87400.0
2009-08-31 13:50:00,52.54,52.58,52.53,52.58,125900.0,32.8023,32.8272,32.796,32.8272,125900.0
2009-08-31 13:55:00,52.57,52.6,52.56,52.59,71000.0,32.821,32.8397,32.8147,32.8335,71000.0
2009-08-31 14:00:00,52.59,52.6,52.57,52.59,36400.0,32.8335,32.8397,32.821,32.8335,36400.0
2009-08-31 14:05:00,52.59,52.61,52.58,52.61,37800.0,32.8335,32.846,32.8272,32.846,37800.0
2009-08-31 14:10:00,52.6,52.61,52.56,52.58,126400.0,32.8397,32.846,32.8147,32.8272,126400.0
2009-08-31 14:15:00,52.57,52.58,52.56,52.56,120600.0,32.821,32.8272,32.8147,32.8147,120600.0
2009-08-31 14:20:00,52.56,52.62,52.55,52.58,226100.0,32.8147,32.8522,32.8085,32.8272,226100.0
2009-08-31 14:25:00,52.58,52.61,52.57,52.61,140900.0,32.8272,32.846,32.821,32.846,140900.0
2009-08-31 14:30:00,52.6,52.64,52.6,52.64,104700.0,32.8397,32.8647,32.8397,32.8647,104700.0
2009-08-31 14:35:00,52.63,52.67,52.62,52.66,110300.0,32.8584,32.8834,32.8522,32.8772,110300.0
2009-08-31 14:40:00,52.67,52.68,52.62,52.64,359500.0,32.8834,32.8897,32.8522,32.8647,359500.0
2009-08-31 14:45:00,52.64,52.65,52.63,52.63,141400.0,32.8647,32.8709,32.8584,32.8584,141400.0
2009-08-31 14:50:00,52.64,52.64,52.61,52.63,286400.0,32.8647,32.8647,32.846,32.8584,286400.0
2009-08-31 14:55:00,52.63,52.66,52.61,52.62,314000.0,32.8584,32.8772,32.846,32.8522,314000.0
2009-08-31 15:00:00,52.61,52.61,52.53,52.54,263500.0,32.846,32.846,32.796,32.8023,263500.0
2009-08-31 15:05:00,52.54,52.56,52.53,52.54,318900.0,32.8023,32.8147,32.796,32.8023,318900.0
2009-08-31 15:10:00,52.53,52.57,52.5,52.53,352300.0,32.796,32.821,32.7773,32.796,352300.0
2009-08-31 15:15:00,52.53,52.57,52.51,52.53,240600.0,32.796,32.821,32.7835,32.796,240600.0
2009-08-31 15:20:00,52.54,52.6,52.52,52.53,206500.0,32.8023,32.8397,32.7898,32.796,206500.0
2009-08-31 15:25:00,52.54,52.57,52.47,52.56,436700.0,32.8023,32.821,32.7586,32.8147,436700.0
2009-08-31 15:30:00,52.56,52.59,52.54,52.58,288400.0,32.8147,32.8335,32.8023,32.8272,288400.0
2009-08-31 15:35:00,52.59,52.63,52.56,52.6,267200.0,32.8335,32.8584,32.8147,32.8397,267200.0
2009-08-31 15:40:00,52.59,52.61,52.57,52.59,437700.0,32.8335,32.846,32.821,32.8335,437700.0
2009-08-31 15:45:00,52.6,52.7,52.6,52.7,902100.0,32.8397,32.9021,32.8397,32.9021,902100.0
2009-08-31 15:50:00,52.7,52.71,52.67,52.7,781000.0,32.9021,32.9084,32.8834,32.9021,781000.0
2009-08-31 15:55:00,52.71,52.76,52.66,52.68,1803700.0,32.9084,32.9396,32.8772,32.8897,1803700.0
2009-09-01 09:30:00,52.14,52.33,52.11,52.31,379700.0,32.5525,32.6711,32.5338,32.6587,379700.0
2009-09-01 09:35:00,52.31,52.37,52.31,52.36,320200.0,32.6587,32.6961,32.6587,32.6899,320200.0
2009-09-01 09:40:00,52.37,52.48,52.37,52.47,343700.0,32.6961,32.7648,32.6961,32.7586,343700.0
2009-09-01 09:45:00,52.48,52.63,52.48,52.63,335600.0,32.7648,32.8584,32.7648,32.8584,335600.0
2009-09-01 09:50:00,52.63,52.71,52.59,52.59,608400.0,32.8584,32.9084,32.8335,32.8335,608400.0
2009-09-01 09:55:00,52.59,52.68,52.58,52.61,530700.0,32.8335,32.8897,32.8272,32.846,530700.0
2009-09-01 10:00:00,52.61,52.78,52.52,52.72,1047400.0,32.846,32.9521,32.7898,32.9146,1047400.0
2009-09-01 10:05:00,52.72,52.89,52.71,52.8,233300.0,32.9146,33.0208,32.9084,32.9646,233300.0
2009-09-01 10:10:00,52.81,52.82,52.59,52.59,587200.0,32.9708,32.9771,32.8335,32.8335,587200.0
2009-09-01 10:15:00,52.58,52.64,52.49,52.52,554100.0,32.8272,32.8647,32.771,32.7898,554100.0
2009-09-01 10:20:00,52.52,52.55,52.45,52.53,311600.0,32.7898,32.8085,32.7461,32.796,311600.0
2009-09-01 10:25:00,52.53,52.62,52.52,52.58,191300.0,32.796,32.8522,32.7898,32.8272,191300.0
2009-09-01 10:30:00,52.58,52.62,52.54,52.6,256000.0,32.8272,32.8522,32.8023,32.8397,256000.0
2009-09-01 10:35:00,52.6,52.63,52.55,52.56,161700.0,32.8397,32.8584,32.8085,32.8147,161700.0
2009-09-01 10:40:00,52.56,52.57,52.46,52.47,119900.0,32.8147,32.821,32.7523,32.7586,119900.0
2009-09-01 10:45:00,52.47,52.5,52.39,52.43,188400.0,32.7586,32.7773,32.7086,32.7336,188400.0
2009-09-01 10:50:00,52.42,52.42,52.33,52.35,158900.0,32.7273,32.7273,32.6711,32.6836,158900.0
2009-09-01 10:55:00,52.34,52.36,52.32,52.33,300200.0,32.6774,32.6899,32.6649,32.6711,300200.0
2009-09-01 11:00:00,52.32,52.36,52.29,52.33,496000.0,32.6649,32.6899,32.6462,32.6711,496000.0
2009-09-01 11:05:00,52.33,52.35,52.17,52.18,379000.0,32.6711,32.6836,32.5713,32.5775,379000.0
2009-09-01 11:10:00,52.17,52.18,51.93,52.04,674400.0,32.5713,32.5775,32.4214,32.4901,674400.0
2009-09-01 11:15:00,52.03,52.03,51.87,51.98,453800.0,32.4838,32.4838,32.384,32.4526,453800.0
2009-09-01 11:20:00,51.98,51.98,51.78,51.85,536200.0,32.4526,32.4526,32.3278,32.3715,536200.0
2009-09-01 11:25:00,51.85,51.86,51.63,51.67,260400.0,32.3715,32.3777,32.2341,32.2591,260400.0
2009-09-01 11:30:00,51.67,51.68,51.57,51.66,718300.0,32.2591,32.2653,32.1967,32.2528,718300.0
2009-09-01 11:35:00,51.66,51.66,51.43,51.62,526000.0,32.2528,32.2528,32.1092,32.2279,526000.0
2009-09-01 11:40:00,51.61,51.7,51.56,51.61,576800.0,32.2216,32.2778,32.1904,32.2216,576800.0
2009-09-01 11:45:00,51.61,51.68,51.56,51.58,487100.0,32.2216,32.2653,32.1904,32.2029,487100.0
2009-09-01 11:50:00,51.58,51.68,51.57,51.66,199100.0,32.2029,32.2653,32.1967,32.2528,199100.0
2009-09-01 11:55:00,51.66,51.67,51.51,51.55,508300.0,32.2528,32.2591,32.1592,32.1842,508300.0
2009-09-01 12:00:00,51.52,51.64,51.49,51.55,360900.0,32.1654,32.2404,32.1467,32.1842,360900.0
2009-09-01 12:05:00,51.55,51.61,51.52,51.61,1317800.0,32.1842,32.2216,32.1654,32.2216,1317800.0
2009-09-01 12:10:00,51.61,51.62,51.56,51.56,225900.0,32.2216,32.2279,32.1904,32.1904,225900.0
2009-09-01 12:15:00,51.56,51.56,51.49,51.5,267400.0,32.1904,32.1904,32.1467,32.153,267400.0
2009-09-01 12:20:00,51.5,51.52,51.4,51.45,394600.0,32.153,32.1654,32.0905,32.1217,394600.0
2009-09-01 12:25:00,51.46,51.49,51.42,51.43,581600.0,32.128,32.1467,32.103,32.1092,581600.0
2009-09-01 12:30:00,51.43,51.49,51.39,51.46,380800.0,32.1092,32.1467,32.0843,32.128,380800.0
2009-09-01 12:35:00,51.46,51.47,51.39,51.42,226700.0,32.128,32.1342,32.0843,32.103,226700.0
2009-09-01 12:40:00,51.42,51.51,51.41,51.51,131400.0,32.103,32.1592,32.0968,32.1592,131400.0
2009-09-01 12:45:00,51.5,51.54,51.47,51.53,152000.0,32.153,32.1779,32.1342,32.1717,152000.0
2009-09-01 12:50:00,51.53,51.54,51.49,51.51,82700.0,32.1717,32.1779,32.1467,32.1592,82700.0
2009-09-01 12:55:00,51.51,51.52,51.43,51.46,87900.0,32.1592,32.1654,32.1092,32.128,87900.0
2009-09-01 13:00:00,51.47,51.5,51.44,51.46,112600.0,32.1342,32.153,32.1155,32.128,112600.0
2009-09-01 13:05:00,51.46,51.48,51.29,51.34,446000.0,32.128,32.1405,32.0218,32.0531,446000.0
2009-09-01 13:10:00,51.34,51.36,51.28,51.35,151800.0,32.0531,32.0655,32.0156,32.0593,151800.0
2009-09-01 13:15:00,51.35,51.36,51.23,51.27,333000.0,32.0593,32.0655,31.9844,32.0094,333000.0
2009-09-01 13:20:00,51.28,51.34,51.25,51.34,394800.0,32.0156,32.0531,31.9969,32.0531,394800.0
2009-09-01 13:25:00,51.33,51.42,51.33,51.4,156800.0,32.0468,32.103,32.0468,32.0905,156800.0
2009-09-01 13:30:00,51.39,51.42,51.29,51.35,323900.0,32.0843,32.103,32.0218,32.0593,323900.0
2009-09-01 13:35:00,51.35,51.4,51.34,51.36,211200.0,32.0593,32.0905,32.0531,32.0655,211200.0
2009-09-01 13:40:00,51.37,51.45,51.36,51.4,135800.0,32.0718,32.1217,32.0655,32.0905,135800.0
2009-09-01 13:45:00,51.41,51.43,51.38,51.39,218700.0,32.0968,32.1092,32.078,32.0843,218700.0
2009-09-01 13:50:00,51.38,51.43,51.37,51.42,126400.0,32.078,32.1092,32.0718,32.103,126400.0
2009-09-01 13:55:00,51.41,51.51,51.4,51.5,360300.0,32.0968,32.1592,32.0905,32.153,360300.0
2009-09-01 14:00:00,51.5,51.52,51.44,51.47,149900.0,32.153,32.1654,32.1155,32.1342,149900.0
2009-09-01 14:05:00,51.48,51.48,51.41,51.43,181600.0,32.1405,32.1405,32.0968,32.1092,181600.0
2009-09-01 14:10:00,51.44,51.49,51.43,51.47,290200.0,32.1155,32.1467,32.1092,32.1342,290200.0
2009-09-01 14:15:00,51.47,51.49,51.4,51.49,128600.0,32.1342,32.1467,32.0905,32.1467,128600.0
2009-09-01 14:20:00,51.49,51.5,51.4,51.42,162400.0,32.1467,32.153,32.0905,32.103,162400.0
2009-09-01 14:25:00,51.41,51.43,51.36,51.41,127600.0,32.0968,32.1092,32.0655,32.0968,127600.0
2009-09-01 14:30:00,51.41,51.44,51.38,51.42,137200.0,32.0968,32.1155,32.078,32.103,137200.0
2009-09-01 14:35:00,51.43,51.48,51.41,51.41,165100.0,32.1092,32.1405,32.0968,32.0968,165100.0
2009-09-01 14:40:00,51.41,51.41,51.33,51.35,250400.0,32.0968,32.0968,32.0468,32.0593,250400.0
2009-09-01 14:45:00,51.35,51.41,51.34,51.35,112600.0,32.0593,32.0968,32.0531,32.0593,112600.0
2009-09-01 14:50:00,51.35,51.44,51.35,51.38,283800.0,32.0593,32.1155,32.0593,32.078,283800.0
2009-09-01 14:55:00,51.39,51.47,51.38,51.44,252800.0,32.0843,32.1342,32.078,32.1155,252800.0
2009-09-01 15:00:00,51.43,51.5,51.43,51.5,217500.0,32.1092,32.153,32.1092,32.153,217500.0
2009-09-01 15:05:00,51.5,51.53,51.46,51.49,204300.0,32.153,32.1717,32.128,32.1467,204300.0
2009-09-01 15:10:00,51.49,51.55,51.49,51.54,154200.0,32.1467,32.1842,32.1467,32.1779,154200.0
2009-09-01 15:15:00,51.53,51.55,51.49,51.5,252800.0,32.1717,32.1842,32.1467,32.153,252800.0
2009-09-01 15:20:00,51.5,51.51,51.44,51.47,218300.0,32.153,32.1592,32.1155,32.1342,218300.0
2009-09-01 15:25:00,51.47,51.48,51.36,51.36,197500.0,32.1342,32.1405,32.0655,32.0655,197500.0
2009-09-01 15:30:00,51.35,51.42,51.35,51.4,399800.0,32.0593,32.103,32.0593,32.0905,399800.0
2009-09-01 15:35:00,51.41,51.43,51.38,51.39,685800.0,32.0968,32.1092,32.078,32.0843,685800.0
2009-09-01 15:40:00,51.4,51.55,51.3,51.33,504900.0,32.0905,32.1842,32.0281,32.0468,504900.0
2009-09-01 15:45:00,51.33,51.35,51.24,51.29,657900.0,32.0468,32.0593,31.9906,32.0218,657900.0
2009-09-01 15:50:00,51.29,51.45,51.23,51.44,968100.0,32.0218,32.1217,31.9844,32.1155,968100.0
2009-09-01 15:55:00,51.45,51.5,51.34,51.34,1311400.0,32.1217,32.153,32.0531,32.0531,1311400.0
2009-09-02 09:30:00,51.09,51.2,51.07,51.17,892000.0,31.897,31.9657,31.8845,31.9469,892000.0
2009-09-02 09:35:00,51.18,51.23,51.06,51.06,594200.0,31.9532,31.9844,31.8782,31.8782,594200.0
2009-09-02 09:40:00,51.05,51.21,51.04,51.16,677200.0,31.872,31.9719,31.8658,31.9407,677200.0
2009-09-02 09:45:00,51.16,51.25,51.13,51.2,426300.0,31.9407,31.9969,31.922,31.9657,426300.0
2009-09-02 09:50:00,51.2,51.37,51.19,51.34,349200.0,31.9657,32.0718,31.9594,32.0531,349200.0
2009-09-02 09:55:00,51.35,51.37,51.18,51.23,461100.0,32.0593,32.0718,31.9532,31.9844,461100.0
2009-09-02 10:00:00,51.23,51.26,51.1,51.11,601400.0,31.9844,32.0031,31.9032,31.9095,601400.0
2009-09-02 10:05:00,51.1,51.26,51.1,51.24,468900.0,31.9032,32.0031,31.9032,31.9906,468900.0
2009-09-02 10:10:00,51.24,51.31,51.19,51.23,391900.0,31.9906,32.0343,31.9594,31.9844,391900.0
2009-09-02 10:15:00,51.24,51.27,51.18,51.27,300500.0,31.9906,32.0094,31.9532,32.0094,300500.0
2009-09-02 10:20:00,51.27,51.27,51.19,51.22,418100.0,32.0094,32.0094,31.9594,31.9781,418100.0
2009-09-02 10:25:00,51.23,51.24,51.15,51.15,189400.0,31.9844,31.9906,31.9344,31.9344,189400.0
2009-09-02 10:30:00,51.14,51.19,51.04,51.09,389800.0,31.9282,31.9594,31.8658,31.897,389800.0
2009-09-02 10:35:00,51.08,51.24,51.08,51.2,175000.0,31.8907,31.9906,31.8907,31.9657,175000.0
2009-09-02 10:40:00,51.2,51.36,51.12,51.29,261100.0,31.9657,32.0655,31.9157,32.0218,261100.0
2009-09-02 10:45:00,51.29,51.39,51.28,51.34,403100.0,32.0218,32.0843,32.0156,32.0531,403100.0
2009-09-02 10:50:00,51.33,51.38,51.31,51.35,258400.0,32.0468,32.078,32.0343,32.0593,258400.0
2009-09-02 10:55:00,51.33,51.5,51.33,51.49,722500.0,32.0468,32.153,32.0468,32.1467,722500.0
2009-09-02 11:00:00,51.49,51.49,51.42,51.43,136200.0,32.1467,32.1467,32.103,32.1092,136200.0
2009-09-02 11:05:00,51.43,51.46,51.35,51.38,163000.0,32.1092,32.128,32.0593,32.078,163000.0
2009-09-02 11:10:00,51.38,51.52,51.37,51.46,261300.0,32.078,32.1654,32.0718,32.128,261300.0
2009-09-02 11:15:00,51.45,51.5,51.43,51.44,199800.0,32.1217,32.153,32.1092,32.1155,199800.0
2009-09-02 11:20:00,51.45,51.51,51.43,51.51,144300.0,32.1217,32.1592,32.1092,32.1592,144300.0
2009-09-02 11:25:00,51.5,51.51,51.44,51.5,278000.0,32.153,32.1592,32.1155,32.153,278000.0
2009-09-02 11:30:00,51.5,51.6,51.49,51.54,491800.0,32.153,32.2154,32.1467,32.1779,491800.0
2009-09-02 11:35:00,51.55,51.55,51.43,51.47,296100.0,32.1842,32.1842,32.1092,32.1342,296100.0
2009-09-02 11:40:00,51.47,51.49,51.36,51.37,602200.0,32.1342,32.1467,32.0655,32.0718,602200.0
2009-09-02 11:45:00,51.38,51.45,51.38,51.45,101800.0,32.078,32.1217,32.078,32.1217,101800.0
2009-09-02 11:50:00,51.44,51.51,51.44,51.48,129200.0,32.1155,32.1592,32.1155,32.1405,129200.0
2009-09-02 11:55:00,51.47,51.48,51.39,51.42,109900.0,32.1342,32.1405,32.0843,32.103,109900.0
2009-09-02 12:00:00,51.41,51.47,51.37,51.39,206700.0,32.0968,32.1342,32.0718,32.0843,206700.0
2009-09-02 12:05:00,51.39,51.43,51.37,51.39,150500.0,32.0843,32.1092,32.0718,32.0843,150500.0
2009-09-02 12:10:00,51.4,51.45,51.36,51.37,184900.0,32.0905,32.1217,32.0655,32.0718,184900.0
2009-09-02 12:15:00,51.36,51.44,51.36,51.44,148700.0,32.0655,32.1155,32.0655,32.1155,148700.0
2009-09-02 12:20:00,51.42,51.51,51.42,51.49,133400.0,32.103,32.1592,32.103,32.1467,133400.0
2009-09-02 12:25:00,51.5,51.52,51.45,51.47,121900.0,32.153,32.1654,32.1217,32.1342,121900.0
2009-09-02 12:30:00,51.47,51.52,51.46,51.48,103500.0,32.1342,32.1654,32.128,32.1405,103500.0
2009-09-02 12:35:00,51.49,51.55,51.48,51.52,121600.0,32.1467,32.1842,32.1405,32.1654,121600.0
2009-09-02 12:40:00,51.52,51.55,51.51,51.55,83900.0,32.1654,32.1842,32.1592,32.1842,83900.0
2009-09-02 12:45:00,51.55,51.6,51.54,51.59,135800.0,32.1842,32.2154,32.1779,32.2091,135800.0
2009-09-02 12:50:00,51.59,51.6,51.54,51.55,162800.0,32.2091,32.2154,32.1779,32.1842,162800.0
2009-09-02 12:55:00,51.55,51.6,51.54,51.58,111000.0,32.1842,32.2154,32.1779,32.2029,111000.0
2009-09-02 13:00:00,51.58,51.59,51.52,51.53,202900.0,32.2029,32.2091,32.1654,32.1717,202900.0
2009-09-02 13:05:00,51.53,51.53,51.47,51.49,65300.0,32.1717,32.1717,32.1342,32.1467,65300.0
2009-09-02 13:10:00,51.48,51.5,51.47,51.47,43400.0,32.1405,32.153,32.1342,32.1342,43400.0
2009-09-02 13:15:00,51.46,51.53,51.46,51.5,59100.0,32.128,32.1717,32.128,32.153,59100.0
2009-09-02 13:20:00,51.5,51.54,51.47,51.54,73300.0,32.153,32.1779,32.1342,32.1779,73300.0
2009-09-02 13:25:00,51.54,51.55,51.5,51.5,57200.0,32.1779,32.1842,32.153,32.153,57200.0
2009-09-02 13:30:00,51.5,51.5,51.47,51.48,47600.0,32.153,32.153,32.1342,32.1405,47600.0
2009-09-02 13:35:00,51.47,51.5,51.45,51.45,71100.0,32.1342,32.153,32.1217,32.1217,71100.0
2009-09-02 13:40:00,51.45,51.48,51.44,51.47,98300.0,32.1217,32.1405,32.1155,32.1342,98300.0
2009-09-02 13:45:00,51.47,51.52,51.45,51.51,161100.0,32.1342,32.1654,32.1217,32.1592,161100.0
2009-09-02 13:50:00,51.52,51.52,51.43,51.43,380000.0,32.1654,32.1654,32.1092,32.1092,380000.0
2009-09-02 13:55:00,51.43,51.45,51.42,51.43,139000.0,32.1092,32.1217,32.103,32.1092,139000.0
2009-09-02 14:00:00,51.44,51.45,51.38,51.4,158200.0,32.1155,32.1217,32.078,32.0905,158200.0
2009-09-02 14:05:00,51.4,51.43,51.38,51.41,133400.0,32.0905,32.1092,32.078,32.0968,133400.0
2009-09-02 14:10:00,51.41,51.48,51.41,51.47,186800.0,32.0968,32.1405,32.0968,32.1342,186800.0
2009-09-02 14:15:00,51.48,51.49,51.42,51.46,103500.0,32.1405,32.1467,32.103,32.128,103500.0
2009-09-02 14:20:00,51.45,51.47,51.43,51.44,104900.0,32.1217,32.1342,32.1092,32.1155,104900.0
2009-09-02 14:25:00,51.45,51.47,51.43,51.46,135000.0,32.1217,32.1342,32.1092,32.128,135000.0
2009-09-02 14:30:00,51.46,51.55,51.45,51.55,214800.0,32.128,32.1842,32.1217,32.1842,214800.0
2009-09-02 14:35:00,51.56,51.56,51.51,51.52,168200.0,32.1904,32.1904,32.1592,32.1654,168200.0
2009-09-02 14:40:00,51.52,51.56,51.49,51.5,271500.0,32.1654,32.1904,32.1467,32.153,271500.0
2009-09-02 14:45:00,51.51,51.52,51.48,51.5,100800.0,32.1592,32.1654,32.1405,32.153,100800.0
2009-09-02 14:50:00,51.51,51.52,51.48,51.49,105100.0,32.1592,32.1654,32.1405,32.1467,105100.0
2009-09-02 14:55:00,51.5,51.54,51.47,51.48,316100.0,32.153,32.1779,32.1342,32.1405,316100.0
2009-09-02 15:00:00,51.48,51.48,51.44,51.44,141500.0,32.1405,32.1405,32.1155,32.1155,141500.0
2009-09-02 15:05:00,51.43,51.48,51.43,51.47,108600.0,32.1092,32.1405,32.1092,32.1342,108600.0
2009-09-02 15:10:00,51.47,51.48,51.44,51.47,167000.0,32.1342,32.1405,32.1155,32.1342,167000.0
2009-09-02 15:15:00,51.47,51.62,51.46,51.6,499700.0,32.1342,32.2279,32.128,32.2154,499700.0
2009-09-02 15:20:00,51.6,51.61,51.57,51.58,166200.0,32.2154,32.2216,32.1967,32.2029,166200.0
2009-09-02 15:25:00,51.57,51.58,51.52,51.53,197600.0,32.1967,32.2029,32.1654,32.1717,197600.0
2009-09-02 15:30:00,51.52,51.56,51.51,51.52,194700.0,32.1654,32.1904,32.1592,32.1654,194700.0
2009-09-02 15:35:00,51.52,51.55,51.48,51.51,268900.0,32.1654,32.1842,32.1405,32.1592,268900.0
2009-09-02 15:40:00,51.51,51.52,51.43,51.47,317500.0,32.1592,32.1654,32.1092,32.1342,317500.0
2009-09-02 15:45:00,51.47,51.48,51.4,51.4,468300.0,32.1342,32.1405,32.0905,32.0905,468300.0
2009-09-02 15:50:00,51.4,51.46,51.39,51.41,366500.0,32.0905,32.128,32.0843,32.0968,366500.0
2009-09-02 15:55:00,51.4,51.41,51.29,51.32,864800.0,32.0905,32.0968,32.0218,32.0406,864800.0
2009-09-03 09:30:00,51.83,51.85,51.67,51.79,673400.0,32.359,32.3715,32.2591,32.334,673400.0
2009-09-03 09:35:00,51.78,51.82,51.67,51.75,537700.0,32.3278,32.3527,32.2591,32.309,537700.0
2009-09-03 09:40:00,51.74,51.77,51.7,51.74,186600.0,32.3028,32.3215,32.2778,32.3028,186600.0
2009-09-03 09:45:00,51.75,51.8,51.7,51.76,179000.0,32.309,32.3403,32.2778,32.3153,179000.0
2009-09-03 09:50:00,51.76,51.81,51.73,51.78,149100.0,32.3153,32.3465,32.2965,32.3278,149100.0
2009-09-03 09:55:00,51.77,51.79,51.58,51.72,432000.0,32.3215,32.334,32.2029,32.2903,432000.0
2009-09-03 10:00:00,51.71,51.79,51.51,51.51,970300.0,32.2841,32.334,32.1592,32.1592,970300.0
2009-09-03 10:05:00,51.5,51.5,51.36,51.49,379600.0,32.153,32.153,32.0655,32.1467,379600.0
2009-09-03 10:10:00,51.49,51.5,51.35,51.42,256600.0,32.1467,32.153,32.0593,32.103,256600.0
2009-09-03 10:15:00,51.42,51.42,51.3,51.35,264400.0,32.103,32.103,32.0281,32.0593,264400.0
2009-09-03 10:20:00,51.35,51.42,51.25,51.36,512700.0,32.0593,32.103,31.9969,32.0655,512700.0
2009-09-03 10:25:00,51.36,51.41,51.29,51.4,152400.0,32.0655,32.0968,32.0218,32.0905,152400.0
2009-09-03 10:30:00,51.39,51.42,51.36,51.41,347900.0,32.0843,32.103,32.0655,32.0968,347900.0
2009-09-03 10:35:00,51.41,51.44,51.37,51.41,398900.0,32.0968,32.1155,32.0718,32.0968,398900.0
2009-09-03 10:40:00,51.41,51.48,51.38,51.45,644300.0,32.0968,32.1405,32.078,32.1217,644300.0
2009-09-03 10:45:00,51.45,51.46,51.4,51.43,147100.0,32.1217,32.128,32.0905,32.1092,147100.0
2009-09-03 10:50:00,51.43,51.47,51.42,51.44,67000.0,32.1092,32.1342,32.103,32.1155,67000.0
2009-09-03 10:55:00,51.44,51.45,51.38,51.41,62900.0,32.1155,32.1217,32.078,32.0968,62900.0
2009-09-03 11:00:00,51.41,51.53,51.41,51.49,167600.0,32.0968,32.1717,32.0968,32.1467,167600.0
2009-09-03 11:05:00,51.48,51.6,51.47,51.58,488900.0,32.1405,32.2154,32.1342,32.2029,488900.0
2009-09-03 11:10:00,51.58,51.59,51.5,51.51,150600.0,32.2029,32.2091,32.153,32.1592,150600.0
2009-09-03 11:15:00,51.51,51.51,51.43,51.43,54000.0,32.1592,32.1592,32.1092,32.1092,54000.0
2009-09-03 11:20:00,51.43,51.47,51.41,51.44,51400.0,32.1092,32.1342,32.0968,32.1155,51400.0
2009-09-03 11:25:00,51.44,51.48,51.44,51.48,423700.0,32.1155,32.1405,32.1155,32.1405,423700.0
2009-09-03 11:30:00,51.48,51.48,51.43,51.46,275200.0,32.1405,32.1405,32.1092,32.128,275200.0
2009-09-03 11:35:00,51.46,51.51,51.44,51.47,122300.0,32.128,32.1592,32.1155,32.1342,122300.0
2009-09-03 11:40:00,51.48,51.52,51.46,51.51,44600.0,32.1405,32.1654,32.128,32.1592,44600.0
2009-09-03 11:45:00,51.5,51.55,51.5,51.53,38600.0,32.153,32.1842,32.153,32.1717,38600.0
2009-09-03 11:50:00,51.52,51.52,51.47,51.47,97600.0,32.1654,32.1654,32.1342,32.1342,97600.0
2009-09-03 11:55:00,51.47,51.55,51.46,51.51,96600.0,32.1342,32.1842,32.128,32.1592,96600.0
2009-09-03 12:00:00,51.51,51.54,51.49,51.54,71000.0,32.1592,32.1779,32.1467,32.1779,71000.0
2009-09-03 12:05:00,51.54,51.57,51.51,51.53,42700.0,32.1779,32.1967,32.1592,32.1717,42700.0
2009-09-03 12:10:00,51.53,51.59,51.53,51.53,44900.0,32.1717,32.2091,32.1717,32.1717,44900.0
2009-09-03 12:15:00,51.54,51.58,51.53,51.57,25500.0,32.1779,32.2029,32.1717,32.1967,25500.0
2009-09-03 12:20:00,51.57,51.58,51.56,51.58,32000.0,32.1967,32.2029,32.1904,32.2029,32000.0
2009-09-03 12:25:00,51.58,51.59,51.56,51.57,52200.0,32.2029,32.2091,32.1904,32.1967,52200.0
2009-09-03 12:30:00,51.57,51.57,51.5,51.53,43000.0,32.1967,32.1967,32.153,32.1717,43000.0
2009-09-03 12:35:00,51.53,51.53,51.5,51.5,139400.0,32.1717,32.1717,32.153,32.153,139400.0
2009-09-03 12:40:00,51.51,51.53,51.51,51.52,52600.0,32.1592,32.1717,32.1592,32.1654,52600.0
2009-09-03 12:45:00,51.52,51.53,51.5,51.51,85200.0,32.1654,32.1717,32.153,32.1592,85200.0
2009-09-03 12:50:00,51.5,51.53,51.5,51.51,50000.0,32.153,32.1717,32.153,32.1592,50000.0
2009-09-03 12:55:00,51.51,51.52,51.48,51.52,53300.0,32.1592,32.1654,32.1405,32.1654,53300.0
2009-09-03 13:00:00,51.51,51.55,51.5,51.54,43000.0,32.1592,32.1842,32.153,32.1779,43000.0
2009-09-03 13:05:00,51.55,51.55,51.51,51.53,104400.0,32.1842,32.1842,32.1592,32.1717,104400.0
2009-09-03 13:10:00,51.53,51.54,51.5,51.51,96800.0,32.1717,32.1779,32.153,32.1592,96800.0
2009-09-03 13:15:00,51.5,51.54,51.5,51.52,308000.0,32.153,32.1779,32.153,32.1654,308000.0
2009-09-03 13:20:00,51.52,51.59,51.52,51.59,174000.0,32.1654,32.2091,32.1654,32.2091,174000.0
2009-09-03 13:25:00,51.59,51.6,51.55,51.56,70300.0,32.2091,32.2154,32.1842,32.1904,70300.0
2009-09-03 13:30:00,51.56,51.58,51.52,51.53,217400.0,32.1904,32.2029,32.1654,32.1717,217400.0
2009-09-03 13:35:00,51.53,51.59,51.52,51.55,302000.0,32.1717,32.2091,32.1654,32.1842,302000.0
2009-09-03 13:40:00,51.55,51.57,51.49,51.5,77200.0,32.1842,32.1967,32.1467,32.153,77200.0
2009-09-03 13:45:00,51.49,51.53,51.49,51.51,53900.0,32.1467,32.1717,32.1467,32.1592,53900.0
2009-09-03 13:50:00,51.51,51.54,51.5,51.54,37300.0,32.1592,32.1779,32.153,32.1779,37300.0
2009-09-03 13:55:00,51.53,51.54,51.5,51.53,42300.0,32.1717,32.1779,32.153,32.1717,42300.0
2009-09-03 14:00:00,51.52,51.53,51.51,51.53,46000.0,32.1654,32.1717,32.1592,32.1717,46000.0
2009-09-03 14:05:00,51.53,51.56,51.51,51.51,188900.0,32.1717,32.1904,32.1592,32.1592,188900.0
2009-09-03 14:10:00,51.52,51.52,51.46,51.46,118900.0,32.1654,32.1654,32.128,32.128,118900.0
2009-09-03 14:15:00,51.47,51.48,51.45,51.46,109600.0,32.1342,32.1405,32.1217,32.128,109600.0
2009-09-03 14:20:00,51.46,51.46,51.41,51.44,70200.0,32.128,32.128,32.0968,32.1155,70200.0
2009-09-03 14:25:00,51.43,51.47,51.43,51.46,182400.0,32.1092,32.1342,32.1092,32.128,182400.0
2009-09-03 14:30:00,51.46,51.46,51.44,51.46,246600.0,32.128,32.128,32.1155,32.128,246600.0
2009-09-03 14:35:00,51.47,51.47,51.45,51.45,67500.0,32.1342,32.1342,32.1217,32.1217,67500.0
2009-09-03 14:40:00,51.45,51.46,51.4,51.41,121400.0,32.1217,32.128,32.0905,32.0968,121400.0
2009-09-03 14:45:00,51.41,51.46,51.4,51.42,61200.0,32.0968,32.128,32.0905,32.103,61200.0
2009-09-03 14:50:00,51.42,51.47,51.42,51.46,81300.0,32.103,32.1342,32.103,32.128,81300.0
2009-09-03 14:55:00,51.46,51.48,51.45,51.47,65700.0,32.128,32.1405,32.1217,32.1342,65700.0
2009-09-03 15:00:00,51.48,51.51,51.47,51.5,63800.0,32.1405,32.1592,32.1342,32.153,63800.0
2009-09-03 15:05:00,51.5,51.54,51.5,51.53,27200.0,32.153,32.1779,32.153,32.1717,27200.0
2009-09-03 15:10:00,51.54,51.56,51.5,51.54,95900.0,32.1779,32.1904,32.153,32.1779,95900.0
2009-09-03 15:15:00,51.55,51.55,51.52,51.53,35100.0,32.1842,32.1842,32.1654,32.1717,35100.0
2009-09-03 15:20:00,51.53,51.56,51.52,51.56,52900.0,32.1717,32.1904,32.1654,32.1904,52900.0
2009-09-03 15:25:00,51.56,51.56,51.52,51.55,90100.0,32.1904,32.1904,32.1654,32.1842,90100.0
2009-09-03 15:30:00,51.55,51.65,51.55,51.6,132600.0,32.1842,32.2466,32.1842,32.2154,132600.0
2009-09-03 15:35:00,51.6,51.68,51.6,51.67,135600.0,32.2154,32.2653,32.2154,32.2591,135600.0
2009-09-03 15:40:00,51.68,51.68,51.63,51.66,184000.0,32.2653,32.2653,32.2341,32.2528,184000.0
2009-09-03 15:45:00,51.65,51.73,51.64,51.73,280800.0,32.2466,32.2965,32.2404,32.2965,280800.0
2009-09-03 15:50:00,51.73,51.75,51.68,51.72,359400.0,32.2965,32.309,32.2653,32.2903,359400.0
2009-09-03 15:55:00,51.72,51.75,51.66,51.68,742900.0,32.2903,32.309,32.2528,32.2653,742900.0
2009-09-04 09:30:00,51.79,51.81,51.61,51.81,479400.0,32.334,32.3465,32.2216,32.3465,479400.0
2009-09-04 09:35:00,51.81,51.91,51.79,51.82,530200.0,32.3465,32.4089,32.334,32.3527,530200.0
2009-09-04 09:40:00,51.83,51.89,51.8,51.85,237600.0,32.359,32.3964,32.3403,32.3715,237600.0
2009-09-04 09:45:00,51.85,51.87,51.67,51.69,367600.0,32.3715,32.384,32.2591,32.2716,367600.0
2009-09-04 09:50:00,51.69,51.69,51.54,51.63,341700.0,32.2716,32.2716,32.1779,32.2341,341700.0
2009-09-04 09:55:00,51.64,51.67,51.58,51.61,157000.0,32.2404,32.2591,32.2029,32.2216,157000.0
2009-09-04 10:00:00,51.58,51.74,51.58,51.7,217800.0,32.2029,32.3028,32.2029,32.2778,217800.0
2009-09-04 10:05:00,51.69,51.76,51.69,51.73,94800.0,32.2716,32.3153,32.2716,32.2965,94800.0
2009-09-04 10:10:00,51.73,51.81,51.7,51.8,205700.0,32.2965,32.3465,32.2778,32.3403,205700.0
2009-09-04 10:15:00,51.81,51.85,51.77,51.82,124500.0,32.3465,32.3715,32.3215,32.3527,124500.0
2009-09-04 10:20:00,51.82,51.87,51.81,51.84,125900.0,32.3527,32.384,32.3465,32.3652,125900.0
2009-09-04 10:25:00,51.84,51.86,51.83,51.85,156000.0,32.3652,32.3777,32.359,32.3715,156000.0
2009-09-04 10:30:00,51.84,51.93,51.82,51.9,221900.0,32.3652,32.4214,32.3527,32.4027,221900.0
2009-09-04 10:35:00,51.9,51.97,51.9,51.93,175700.0,32.4027,32.4464,32.4027,32.4214,175700.0
2009-09-04 10:40:00,51.93,51.97,51.91,51.92,111200.0,32.4214,32.4464,32.4089,32.4152,111200.0
2009-09-04 10:45:00,51.91,51.95,51.91,51.92,52700.0,32.4089,32.4339,32.4089,32.4152,52700.0
2009-09-04 10:50:00,51.92,51.96,51.89,51.91,123200.0,32.4152,32.4401,32.3964,32.4089,123200.0
2009-09-04 10:55:00,51.91,51.95,51.89,51.95,114800.0,32.4089,32.4339,32.3964,32.4339,114800.0
2009-09-04 11:00:00,51.95,51.95,51.83,51.83,83300.0,32.4339,32.4339,32.359,32.359,83300.0
2009-09-04 11:05:00,51.84,51.86,51.83,51.84,86200.0,32.3652,32.3777,32.359,32.3652,86200.0
2009-09-04 11:10:00,51.83,51.85,51.83,51.84,78500.0,32.359,32.3715,32.359,32.3652,78500.0
2009-09-04 11:15:00,51.85,51.88,51.84,51.84,139100.0,32.3715,32.3902,32.3652,32.3652,139100.0
2009-09-04 11:20:00,51.84,51.88,51.81,51.86,144400.0,32.3652,32.3902,32.3465,32.3777,144400.0
2009-09-04 11:25:00,51.86,51.87,51.83,51.85,100700.0,32.3777,32.384,32.359,32.3715,100700.0
2009-09-04 11:30:00,51.85,51.96,51.85,51.96,133500.0,32.3715,32.4401,32.3715,32.4401,133500.0
2009-09-04 11:35:00,51.96,52.03,51.95,51.96,191800.0,32.4401,32.4838,32.4339,32.4401,191800.0
2009-09-04 11:40:00,51.96,52.02,51.96,52.0,159600.0,32.4401,32.4776,32.4401,32.4651,159600.0
2009-09-04 11:45:00,52.0,52.05,51.99,52.03,135400.0,32.4651,32.4963,32.4589,32.4838,135400.0
2009-09-04 11:50:00,52.04,52.09,52.03,52.06,90700.0,32.4901,32.5213,32.4838,32.5026,90700.0
2009-09-04 11:55:00,52.07,52.17,52.06,52.17,114400.0,32.5088,32.5713,32.5026,32.5713,114400.0
2009-09-04 12:00:00,52.17,52.2,52.15,52.18,166800.0,32.5713,32.59,32.5588,32.5775,166800.0
2009-09-04 12:05:00,52.18,52.43,52.17,52.42,598400.0,32.5775,32.7336,32.5713,32.7273,598400.0
2009-09-04 12:10:00,52.43,52.47,52.41,52.46,324500.0,32.7336,32.7586,32.7211,32.7523,324500.0
2009-09-04 12:15:00,52.47,52.56,52.47,52.5,360300.0,32.7586,32.8147,32.7586,32.7773,360300.0
2009-09-04 12:20:00,52.5,52.5,52.44,52.5,294600.0,32.7773,32.7773,32.7398,32.7773,294600.0
2009-09-04 12:25:00,52.49,52.49,52.43,52.43,95800.0,32.771,32.771,32.7336,32.7336,95800.0
2009-09-04 12:30:00,52.44,52.46,52.39,52.44,201200.0,32.7398,32.7523,32.7086,32.7398,201200.0
2009-09-04 12:35:00,52.45,52.49,52.42,52.44,126000.0,32.7461,32.771,32.7273,32.7398,126000.0
2009-09-04 12:40:00,52.43,52.46,52.41,52.44,62800.0,32.7336,32.7523,32.7211,32.7398,62800.0
2009-09-04 12:45:00,52.44,52.46,52.42,52.45,55000.0,32.7398,32.7523,32.7273,32.7461,55000.0
2009-09-04 12:50:00,52.46,52.49,52.46,52.47,77800.0,32.7523,32.771,32.7523,32.7586,77800.0
2009-09-04 12:55:00,52.47,52.5,52.47,52.49,286900.0,32.7586,32.7773,32.7586,32.771,286900.0
2009-09-04 13:00:00,52.5,52.5,52.42,52.42,154700.0,32.7773,32.7773,32.7273,32.7273,154700.0
2009-09-04 13:05:00,52.42,52.46,52.4,52.43,215300.0,32.7273,32.7523,32.7148,32.7336,215300.0
2009-09-04 13:10:00,52.43,52.49,52.43,52.49,45900.0,32.7336,32.771,32.7336,32.771,45900.0
2009-09-04 13:15:00,52.48,52.55,52.48,52.52,97600.0,32.7648,32.8085,32.7648,32.7898,97600.0
2009-09-04 13:20:00,52.53,52.61,52.53,52.54,217100.0,32.796,32.846,32.796,32.8023,217100.0
2009-09-04 13:25:00,52.55,52.57,52.53,52.57,65800.0,32.8085,32.821,32.796,32.821,65800.0
2009-09-04 13:30:00,52.57,52.58,52.54,52.56,61400.0,32.821,32.8272,32.8023,32.8147,61400.0
2009-09-04 13:35:00,52.56,52.57,52.54,52.56,69400.0,32.8147,32.821,32.8023,32.8147,69400.0
2009-09-04 13:40:00,52.56,52.56,52.46,52.5,87200.0,32.8147,32.8147,32.7523,32.7773,87200.0
2009-09-04 13:45:00,52.5,52.51,52.47,52.49,53400.0,32.7773,32.7835,32.7586,32.771,53400.0
2009-09-04 13:50:00,52.49,52.5,52.46,52.47,37600.0,32.771,32.7773,32.7523,32.7586,37600.0
2009-09-04 13:55:00,52.48,52.5,52.44,52.44,83000.0,32.7648,32.7773,32.7398,32.7398,83000.0
2009-09-04 14:00:00,52.45,52.49,52.44,52.49,65300.0,32.7461,32.771,32.7398,32.771,65300.0
2009-09-04 14:05:00,52.49,52.5,52.46,52.48,79700.0,32.771,32.7773,32.7523,32.7648,79700.0
2009-09-04 14:10:00,52.48,52.52,52.47,52.52,53400.0,32.7648,32.7898,32.7586,32.7898,53400.0
2009-09-04 14:15:00,52.51,52.51,52.48,52.49,49000.0,32.7835,32.7835,32.7648,32.771,49000.0
2009-09-04 14:20:00,52.51,52.52,52.49,52.5,36200.0,32.7835,32.7898,32.771,32.7773,36200.0
2009-09-04 14:25:00,52.5,52.51,52.44,52.44,73300.0,32.7773,32.7835,32.7398,32.7398,73300.0
2009-09-04 14:30:00,52.43,52.45,52.4,52.42,75300.0,32.7336,32.7461,32.7148,32.7273,75300.0
2009-09-04 14:35:00,52.43,52.44,52.4,52.41,69400.0,32.7336,32.7398,32.7148,32.7211,69400.0
2009-09-04 14:40:00,52.42,52.46,52.42,52.46,43500.0,32.7273,32.7523,32.7273,32.7523,43500.0
2009-09-04 14:45:00,52.46,52.5,52.46,52.5,90700.0,32.7523,32.7773,32.7523,32.7773,90700.0
2009-09-04 14:50:00,52.5,52.52,52.49,52.52,67300.0,32.7773,32.7898,32.771,32.7898,67300.0
2009-09-04 14:55:00,52.51,52.53,52.47,52.5,213100.0,32.7835,32.796,32.7586,32.7773,213100.0
2009-09-04 15:00:00,52.5,52.53,52.48,52.5,98200.0,32.7773,32.796,32.7648,32.7773,98200.0
2009-09-04 15:05:00,52.51,52.53,52.4,52.4,168600.0,32.7835,32.796,32.7148,32.7148,168600.0
2009-09-04 15:10:00,52.4,52.45,52.4,52.4,134100.0,32.7148,32.7461,32.7148,32.7148,134100.0
2009-09-04 15:15:00,52.41,52.45,52.4,52.42,95800.0,32.7211,32.7461,32.7148,32.7273,95800.0
2009-09-04 15:20:00,52.43,52.48,52.42,52.45,121700.0,32.7336,32.7648,32.7273,32.7461,121700.0
2009-09-04 15:25:00,52.44,52.47,52.44,52.46,95100.0,32.7398,32.7586,32.7398,32.7523,95100.0
2009-09-04 15:30:00,52.47,52.47,52.4,52.42,127400.0,32.7586,32.7586,32.7148,32.7273,127400.0
2009-09-04 15:35:00,52.42,52.47,52.42,52.47,183300.0,32.7273,32.7586,32.7273,32.7586,183300.0
2009-09-04 15:40:00,52.47,52.51,52.44,52.47,397300.0,32.7586,32.7835,32.7398,32.7586,397300.0
2009-09-04 15:45:00,52.46,52.49,52.43,52.47,264800.0,32.7523,32.771,32.7336,32.7586,264800.0
2009-09-04 15:50:00,52.47,52.49,52.44,52.47,255700.0,32.7586,32.771,32.7398,32.7586,255700.0
2009-09-04 15:55:00,52.48,52.48,52.44,52.46,693100.0,32.7648,32.7648,32.7398,32.7523,693100.0
2009-09-08 09:30:00,53.65,53.69,53.59,53.64,368400.0,33.4953,33.5202,33.4578,33.489,368400.0
2009-09-08 09:35:00,53.64,53.64,53.53,53.55,561400.0,33.489,33.489,33.4203,33.4328,561400.0
2009-09-08 09:40:00,53.54,53.56,53.44,53.48,1193700.0,33.4266,33.4391,33.3642,33.3891,1193700.0
2009-09-08 09:45:00,53.47,53.5,53.41,53.46,392000.0,33.3829,33.4016,33.3454,33.3766,392000.0
2009-09-08 09:50:00,53.46,53.52,53.42,53.52,395000.0,33.3766,33.4141,33.3517,33.4141,395000.0
2009-09-08 09:55:00,53.52,53.53,53.42,53.42,204600.0,33.4141,33.4203,33.3517,33.3517,204600.0
2009-09-08 10:00:00,53.42,53.46,53.31,53.36,341800.0,33.3517,33.3766,33.283,33.3142,341800.0
2009-09-08 10:05:00,53.36,53.37,53.28,53.31,173300.0,33.3142,33.3204,33.2643,33.283,173300.0
2009-09-08 10:10:00,53.31,53.45,53.31,53.42,296800.0,33.283,33.3704,33.283,33.3517,296800.0
2009-09-08 10:15:00,53.43,53.46,53.4,53.43,179700.0,33.3579,33.3766,33.3392,33.3579,179700.0
2009-09-08 10:20:00,53.43,53.52,53.42,53.51,141800.0,33.3579,33.4141,33.3517,33.4079,141800.0
2009-09-08 10:25:00,53.51,53.57,53.48,53.55,377600.0,33.4079,33.4453,33.3891,33.4328,377600.0
2009-09-08 10:30:00,53.55,53.66,53.54,53.65,336800.0,33.4328,33.5015,33.4266,33.4953,336800.0
2009-09-08 10:35:00,53.65,53.7,53.64,53.66,197000.0,33.4953,33.5265,33.489,33.5015,197000.0
2009-09-08 10:40:00,53.67,53.67,53.58,53.59,307300.0,33.5077,33.5077,33.4516,33.4578,307300.0
2009-09-08 10:45:00,53.59,53.61,53.58,53.59,185800.0,33.4578,33.4703,33.4516,33.4578,185800.0
2009-09-08 10:50:00,53.6,53.63,53.59,53.61,176100.0,33.464,33.4828,33.4578,33.4703,176100.0
2009-09-08 10:55:00,53.61,53.67,53.61,53.67,146700.0,33.4703,33.5077,33.4703,33.5077,146700.0
2009-09-08 11:00:00,53.67,53.68,53.63,53.64,128100.0,33.5077,33.514,33.4828,33.489,128100.0
2009-09-08 11:05:00,53.64,53.67,53.6,53.61,118700.0,33.489,33.5077,33.464,33.4703,118700.0
2009-09-08 11:10:00,53.61,53.65,53.6,53.6,91900.0,33.4703,33.4953,33.464,33.464,91900.0
2009-09-08 11:15:00,53.6,53.62,53.58,53.6,130600.0,33.464,33.4765,33.4516,33.464,130600.0
2009-09-08 11:20:00,53.6,53.64,53.59,53.64,120800.0,33.464,33.489,33.4578,33.489,120800.0
2009-09-08 11:25:00,53.63,53.68,53.63,53.65,218200.0,33.4828,33.514,33.4828,33.4953,218200.0
2009-09-08 11:30:00,53.64,53.66,53.58,53.62,214300.0,33.489,33.5015,33.4516,33.4765,214300.0
2009-09-08 11:35:00,53.62,53.65,53.56,53.59,516400.0,33.4765,33.4953,33.4391,33.4578,516400.0
2009-09-08 11:40:00,53.58,53.59,53.5,53.5,471200.0,33.4516,33.4578,33.4016,33.4016,471200.0
2009-09-08 11:45:00,53.5,53.5,53.44,53.47,181700.0,33.4016,33.4016,33.3642,33.3829,181700.0
2009-09-08 11:50:00,53.47,53.47,53.42,53.47,384600.0,33.3829,33.3829,33.3517,33.3829,384600.0
2009-09-08 11:55:00,53.47,53.53,53.47,53.51,619900.0,33.3829,33.4203,33.3829,33.4079,619900.0
2009-09-08 12:00:00,53.51,53.51,53.46,53.49,61000.0,33.4079,33.4079,33.3766,33.3954,61000.0
2009-09-08 12:05:00,53.5,53.53,53.48,53.5,97100.0,33.4016,33.4203,33.3891,33.4016,97100.0
2009-09-08 12:10:00,53.5,53.54,53.49,53.54,66800.0,33.4016,33.4266,33.3954,33.4266,66800.0
2009-09-08 12:15:00,53.54,53.57,53.54,53.55,137200.0,33.4266,33.4453,33.4266,33.4328,137200.0
2009-09-08 12:20:00,53.55,53.59,53.53,53.58,105800.0,33.4328,33.4578,33.4203,33.4516,105800.0
2009-09-08 12:25:00,53.58,53.62,53.58,53.59,65700.0,33.4516,33.4765,33.4516,33.4578,65700.0
2009-09-08 12:30:00,53.59,53.6,53.57,53.58,40800.0,33.4578,33.464,33.4453,33.4516,40800.0
2009-09-08 12:35:00,53.58,53.61,53.58,53.6,75300.0,33.4516,33.4703,33.4516,33.464,75300.0
2009-09-08 12:40:00,53.6,53.66,53.6,53.66,106200.0,33.464,33.5015,33.464,33.5015,106200.0
2009-09-08 12:45:00,53.65,53.66,53.59,53.61,29300.0,33.4953,33.5015,33.4578,33.4703,29300.0
2009-09-08 12:50:00,53.61,53.63,53.6,53.62,19100.0,33.4703,33.4828,33.464,33.4765,19100.0
2009-09-08 12:55:00,53.61,53.64,53.6,53.62,87100.0,33.4703,33.489,33.464,33.4765,87100.0
2009-09-08 13:00:00,53.62,53.62,53.6,53.6,50700.0,33.4765,33.4765,33.464,33.464,50700.0
2009-09-08 13:05:00,53.61,53.63,53.58,53.59,101100.0,33.4703,33.4828,33.4516,33.4578,101100.0
2009-09-08 13:10:00,53.59,53.59,53.46,53.46,94900.0,33.4578,33.4578,33.3766,33.3766,94900.0
2009-09-08 13:15:00,53.46,53.52,53.46,53.5,58900.0,33.3766,33.4141,33.3766,33.4016,58900.0
2009-09-08 13:20:00,53.5,53.53,53.49,53.52,82400.0,33.4016,33.4203,33.3954,33.4141,82400.0
2009-09-08 13:25:00,53.52,53.53,53.48,53.52,125800.0,33.4141,33.4203,33.3891,33.4141,125800.0
2009-09-08 13:30:00,53.52,53.54,53.47,53.48,37500.0,33.4141,33.4266,33.3829,33.3891,37500.0
2009-09-08 13:35:00,53.48,53.49,53.47,53.48,40600.0,33.3891,33.3954,33.3829,33.3891,40600.0
2009-09-08 13:40:00,53.48,53.55,53.48,53.51,170800.0,33.3891,33.4328,33.3891,33.4079,170800.0
2009-09-08 13:45:00,53.51,53.51,53.45,53.46,86000.0,33.4079,33.4079,33.3704,33.3766,86000.0
2009-09-08 13:50:00,53.47,53.55,53.45,53.54,67300.0,33.3829,33.4328,33.3704,33.4266,67300.0
2009-09-08 13:55:00,53.55,53.58,53.52,53.54,163500.0,33.4328,33.4516,33.4141,33.4266,163500.0
2009-09-08 14:00:00,53.54,53.57,53.53,53.53,331900.0,33.4266,33.4453,33.4203,33.4203,331900.0
2009-09-08 14:05:00,53.53,53.57,53.52,53.55,158900.0,33.4203,33.4453,33.4141,33.4328,158900.0
2009-09-08 14:10:00,53.56,53.57,53.53,53.56,108600.0,33.4391,33.4453,33.4203,33.4391,108600.0
2009-09-08 14:15:00,53.55,53.57,53.52,53.53,146600.0,33.4328,33.4453,33.4141,33.4203,146600.0
2009-09-08 14:20:00,53.52,53.57,53.52,53.53,226600.0,33.4141,33.4453,33.4141,33.4203,226600.0
2009-09-08 14:25:00,53.52,53.57,53.52,53.56,169900.0,33.4141,33.4453,33.4141,33.4391,169900.0
2009-09-08 14:30:00,53.56,53.59,53.53,53.53,177400.0,33.4391,33.4578,33.4203,33.4203,177400.0
2009-09-08 14:35:00,53.53,53.57,53.52,53.57,79500.0,33.4203,33.4453,33.4141,33.4453,79500.0
2009-09-08 14:40:00,53.56,53.58,53.53,53.54,80100.0,33.4391,33.4516,33.4203,33.4266,80100.0
2009-09-08 14:45:00,53.55,53.57,53.51,53.55,152400.0,33.4328,33.4453,33.4079,33.4328,152400.0
2009-09-08 14:50:00,53.56,53.58,53.54,53.54,83100.0,33.4391,33.4516,33.4266,33.4266,83100.0
2009-09-08 14:55:00,53.55,53.59,53.52,53.52,240400.0,33.4328,33.4578,33.4141,33.4141,240400.0
2009-09-08 15:00:00,53.52,53.52,53.46,53.49,168800.0,33.4141,33.4141,33.3766,33.3954,168800.0
2009-09-08 15:05:00,53.49,53.54,53.45,53.53,183400.0,33.3954,33.4266,33.3704,33.4203,183400.0
2009-09-08 15:10:00,53.54,53.54,53.51,53.53,90700.0,33.4266,33.4266,33.4079,33.4203,90700.0
2009-09-08 15:15:00,53.52,53.55,53.52,53.53,76900.0,33.4141,33.4328,33.4141,33.4203,76900.0
2009-09-08 15:20:00,53.53,53.61,53.52,53.59,93900.0,33.4203,33.4703,33.4141,33.4578,93900.0
2009-09-08 15:25:00,53.6,53.64,53.58,53.63,174300.0,33.464,33.489,33.4516,33.4828,174300.0
2009-09-08 15:30:00,53.63,53.65,53.6,53.64,109900.0,33.4828,33.4953,33.464,33.489,109900.0
2009-09-08 15:35:00,53.65,53.66,53.62,53.64,95200.0,33.4953,33.5015,33.4765,33.489,95200.0
2009-09-08 15:40:00,53.64,53.65,53.56,53.6,302300.0,33.489,33.4953,33.4391,33.464,302300.0
2009-09-08 15:45:00,53.6,53.6,53.54,53.55,313400.0,33.464,33.464,33.4266,33.4328,313400.0
2009-09-08 15:50:00,53.55,53.61,53.54,53.55,508900.0,33.4328,33.4703,33.4266,33.4328,508900.0
2009-09-08 15:55:00,53.55,53.58,53.54,53.56,728700.0,33.4328,33.4516,33.4266,33.4391,728700.0
2009-09-09 09:30:00,53.89,53.97,53.79,53.83,713400.0,33.6451,33.695,33.5827,33.6076,713400.0
2009-09-09 09:35:00,53.82,53.85,53.76,53.79,580200.0,33.6014,33.6201,33.5639,33.5827,580200.0
2009-09-09 09:40:00,53.78,53.82,53.76,53.79,235900.0,33.5764,33.6014,33.5639,33.5827,235900.0
2009-09-09 09:45:00,53.79,53.97,53.79,53.93,508600.0,33.5827,33.695,33.5827,33.6701,508600.0
2009-09-09 09:50:00,53.93,54.09,53.93,54.06,489000.0,33.6701,33.77,33.6701,33.7512,489000.0
2009-09-09 09:55:00,54.06,54.07,53.99,53.99,215500.0,33.7512,33.7575,33.7075,33.7075,215500.0
2009-09-09 10:00:00,53.99,54.11,53.99,54.11,273400.0,33.7075,33.7825,33.7075,33.7825,273400.0
2009-09-09 10:05:00,54.11,54.19,54.08,54.17,188500.0,33.7825,33.8324,33.7637,33.8199,188500.0
2009-09-09 10:10:00,54.16,54.18,54.12,54.13,290400.0,33.8137,33.8262,33.7887,33.7949,290400.0
2009-09-09 10:15:00,54.13,54.22,54.13,54.19,253400.0,33.7949,33.8511,33.7949,33.8324,253400.0
2009-09-09 10:20:00,54.2,54.21,54.13,54.15,177800.0,33.8386,33.8449,33.7949,33.8074,177800.0
2009-09-09 10:25:00,54.15,54.17,54.12,54.15,375900.0,33.8074,33.8199,33.7887,33.8074,375900.0
2009-09-09 10:30:00,54.15,54.16,54.11,54.15,194600.0,33.8074,33.8137,33.7825,33.8074,194600.0
2009-09-09 10:35:00,54.14,54.16,54.1,54.15,280500.0,33.8012,33.8137,33.7762,33.8074,280500.0
2009-09-09 10:40:00,54.15,54.18,54.15,54.18,185000.0,33.8074,33.8262,33.8074,33.8262,185000.0
2009-09-09 10:45:00,54.17,54.2,54.13,54.14,262300.0,33.8199,33.8386,33.7949,33.8012,262300.0
2009-09-09 10:50:00,54.14,54.16,54.11,54.14,168600.0,33.8012,33.8137,33.7825,33.8012,168600.0
2009-09-09 10:55:00,54.13,54.14,54.1,54.11,108200.0,33.7949,33.8012,33.7762,33.7825,108200.0
2009-09-09 11:00:00,54.11,54.16,54.1,54.15,87700.0,33.7825,33.8137,33.7762,33.8074,87700.0
2009-09-09 11:05:00,54.14,54.21,54.13,54.15,453200.0,33.8012,33.8449,33.7949,33.8074,453200.0
2009-09-09 11:10:00,54.14,54.16,54.13,54.15,133400.0,33.8012,33.8137,33.7949,33.8074,133400.0
2009-09-09 11:15:00,54.15,54.18,54.15,54.17,86000.0,33.8074,33.8262,33.8074,33.8199,86000.0
2009-09-09 11:20:00,54.17,54.23,54.16,54.23,208200.0,33.8199,33.8574,33.8137,33.8574,208200.0
2009-09-09 11:25:00,54.24,54.25,54.22,54.22,158400.0,33.8636,33.8699,33.8511,33.8511,158400.0
2009-09-09 11:30:00,54.23,54.31,54.22,54.28,197500.0,33.8574,33.9073,33.8511,33.8886,197500.0
2009-09-09 11:35:00,54.29,54.38,54.27,54.38,383500.0,33.8948,33.951,33.8823,33.951,383500.0
2009-09-09 11:40:00,54.38,54.41,54.33,54.41,503200.0,33.951,33.9698,33.9198,33.9698,503200.0
2009-09-09 11:45:00,54.41,54.41,54.34,54.35,174300.0,33.9698,33.9698,33.926,33.9323,174300.0
2009-09-09 11:50:00,54.35,54.38,54.31,54.33,82400.0,33.9323,33.951,33.9073,33.9198,82400.0
2009-09-09 11:55:00,54.32,54.32,54.27,54.28,83000.0,33.9136,33.9136,33.8823,33.8886,83000.0
2009-09-09 12:00:00,54.28,54.29,54.26,54.29,57500.0,33.8886,33.8948,33.8761,33.8948,57500.0
2009-09-09 12:05:00,54.29,54.29,54.25,54.26,94200.0,33.8948,33.8948,33.8699,33.8761,94200.0
2009-09-09 12:10:00,54.27,54.3,54.27,54.3,56000.0,33.8823,33.9011,33.8823,33.9011,56000.0
2009-09-09 12:15:00,54.29,54.32,54.29,54.32,54800.0,33.8948,33.9136,33.8948,33.9136,54800.0
2009-09-09 12:20:00,54.32,54.32,54.3,54.3,56100.0,33.9136,33.9136,33.9011,33.9011,56100.0
2009-09-09 12:25:00,54.31,54.31,54.28,54.28,69400.0,33.9073,33.9073,33.8886,33.8886,69400.0
2009-09-09 12:30:00,54.28,54.29,54.26,54.26,93700.0,33.8886,33.8948,33.8761,33.8761,93700.0
2009-09-09 12:35:00,54.26,54.3,54.26,54.27,192100.0,33.8761,33.9011,33.8761,33.8823,192100.0
2009-09-09 12:40:00,54.28,54.28,54.26,54.26,316100.0,33.8886,33.8886,33.8761,33.8761,316100.0
2009-09-09 12:45:00,54.26,54.28,54.25,54.26,159300.0,33.8761,33.8886,33.8699,33.8761,159300.0
2009-09-09 12:50:00,54.26,54.28,54.26,54.26,208100.0,33.8761,33.8886,33.8761,33.8761,208100.0
2009-09-09 12:55:00,54.27,54.3,54.26,54.29,214300.0,33.8823,33.9011,33.8761,33.8948,214300.0
2009-09-09 13:00:00,54.29,54.29,54.2,54.23,171000.0,33.8948,33.8948,33.8386,33.8574,171000.0
2009-09-09 13:05:00,54.24,54.3,54.21,54.28,181800.0,33.8636,33.9011,33.8449,33.8886,181800.0
2009-09-09 13:10:00,54.27,54.28,54.24,54.28,98300.0,33.8823,33.8886,33.8636,33.8886,98300.0
2009-09-09 13:15:00,54.28,54.35,54.27,54.29,123700.0,33.8886,33.9323,33.8823,33.8948,123700.0
2009-09-09 13:20:00,54.29,54.31,54.26,54.28,163900.0,33.8948,33.9073,33.8761,33.8886,163900.0
2009-09-09 13:25:00,54.29,54.29,54.2,54.24,198200.0,33.8948,33.8948,33.8386,33.8636,198200.0
2009-09-09 13:30:00,54.25,54.27,54.24,54.25,42600.0,33.8699,33.8823,33.8636,33.8699,42600.0
2009-09-09 13:35:00,54.25,54.26,54.23,54.24,143700.0,33.8699,33.8761,33.8574,33.8636,143700.0
2009-09-09 13:40:00,54.25,54.28,54.23,54.26,175400.0,33.8699,33.8886,33.8574,33.8761,175400.0
2009-09-09 13:45:00,54.27,54.29,54.23,54.26,443600.0,33.8823,33.8948,33.8574,33.8761,443600.0
2009-09-09 13:50:00,54.25,54.25,54.21,54.23,114900.0,33.8699,33.8699,33.8449,33.8574,114900.0
2009-09-09 13:55:00,54.23,54.24,54.2,54.22,319600.0,33.8574,33.8636,33.8386,33.8511,319600.0
2009-09-09 14:00:00,54.23,54.26,54.2,54.21,235100.0,33.8574,33.8761,33.8386,33.8449,235100.0
2009-09-09 14:05:00,54.21,54.22,54.12,54.13,146300.0,33.8449,33.8511,33.7887,33.7949,146300.0
2009-09-09 14:10:00,54.12,54.13,54.05,54.05,269700.0,33.7887,33.7949,33.745,33.745,269700.0
2009-09-09 14:15:00,54.04,54.05,53.96,54.01,317000.0,33.7387,33.745,33.6888,33.72,317000.0
2009-09-09 14:20:00,54.0,54.02,53.95,54.01,174900.0,33.7138,33.7263,33.6826,33.72,174900.0
2009-09-09 14:25:00,54.01,54.04,53.97,54.0,139300.0,33.72,33.7387,33.695,33.7138,139300.0
2009-09-09 14:30:00,54.0,54.08,53.99,54.05,110100.0,33.7138,33.7637,33.7075,33.745,110100.0
2009-09-09 14:35:00,54.04,54.06,54.01,54.02,303700.0,33.7387,33.7512,33.72,33.7263,303700.0
2009-09-09 14:40:00,54.01,54.03,53.96,54.0,132300.0,33.72,33.7325,33.6888,33.7138,132300.0
2009-09-09 14:45:00,54.01,54.01,53.95,53.96,254500.0,33.72,33.72,33.6826,33.6888,254500.0
2009-09-09 14:50:00,53.97,54.0,53.91,53.95,451700.0,33.695,33.7138,33.6576,33.6826,451700.0
2009-09-09 14:55:00,53.95,54.0,53.93,53.98,160500.0,33.6826,33.7138,33.6701,33.7013,160500.0
2009-09-09 15:00:00,53.99,54.01,53.96,54.0,142500.0,33.7075,33.72,33.6888,33.7138,142500.0
2009-09-09 15:05:00,54.0,54.04,53.99,54.02,125100.0,33.7138,33.7387,33.7075,33.7263,125100.0
2009-09-09 15:10:00,54.02,54.13,54.02,54.09,213500.0,33.7263,33.7949,33.7263,33.77,213500.0
2009-09-09 15:15:00,54.09,54.11,54.06,54.06,137700.0,33.77,33.7825,33.7512,33.7512,137700.0
2009-09-09 15:20:00,54.07,54.1,54.05,54.09,205200.0,33.7575,33.7762,33.745,33.77,205200.0
2009-09-09 15:25:00,54.08,54.12,50.07,54.08,201700.0,33.7637,33.7887,31.2602,33.7637,201700.0
2009-09-09 15:30:00,54.09,54.11,54.04,54.08,360500.0,33.77,33.7825,33.7387,33.7637,360500.0
2009-09-09 15:35:00,54.08,54.1,54.05,54.1,306800.0,33.7637,33.7762,33.745,33.7762,306800.0
2009-09-09 15:40:00,54.1,54.15,54.09,54.14,678500.0,33.7762,33.8074,33.77,33.8012,678500.0
2009-09-09 15:45:00,54.13,54.24,54.12,54.24,573100.0,33.7949,33.8636,33.7887,33.8636,573100.0
2009-09-09 15:50:00,54.23,54.25,54.21,54.21,1016400.0,33.8574,33.8699,33.8449,33.8449,1016400.0
2009-09-09 15:55:00,54.21,54.22,54.15,54.18,1139600.0,33.8449,33.8511,33.8074,33.8262,1139600.0
2009-09-10 09:30:00,54.1,54.16,53.97,54.15,417600.0,33.7762,33.8137,33.695,33.8074,417600.0
2009-09-10 09:35:00,54.14,54.21,53.98,53.98,356000.0,33.8012,33.8449,33.7013,33.7013,356000.0
2009-09-10 09:40:00,53.98,54.09,53.88,53.88,706100.0,33.7013,33.77,33.6389,33.6389,706100.0
2009-09-10 09:45:00,53.87,53.92,53.75,53.92,866800.0,33.6326,33.6638,33.5577,33.6638,866800.0
2009-09-10 09:50:00,53.92,53.98,53.85,53.98,224200.0,33.6638,33.7013,33.6201,33.7013,224200.0
2009-09-10 09:55:00,53.98,54.06,53.98,54.04,328400.0,33.7013,33.7512,33.7013,33.7387,328400.0
2009-09-10 10:00:00,54.03,54.13,54.03,54.09,353900.0,33.7325,33.7949,33.7325,33.77,353900.0
2009-09-10 10:05:00,54.09,54.14,54.07,54.08,290900.0,33.77,33.8012,33.7575,33.7637,290900.0
2009-09-10 10:10:00,54.08,54.15,54.08,54.11,437000.0,33.7637,33.8074,33.7637,33.7825,437000.0
2009-09-10 10:15:00,54.13,54.13,54.07,54.07,183600.0,33.7949,33.7949,33.7575,33.7575,183600.0
2009-09-10 10:20:00,54.07,54.08,54.0,54.01,236100.0,33.7575,33.7637,33.7138,33.72,236100.0
2009-09-10 10:25:00,54.01,54.08,54.01,54.05,167800.0,33.72,33.7637,33.72,33.745,167800.0
2009-09-10 10:30:00,54.05,54.09,54.03,54.05,148800.0,33.745,33.77,33.7325,33.745,148800.0
2009-09-10 10:35:00,54.05,54.22,54.05,54.22,89200.0,33.745,33.8511,33.745,33.8511,89200.0
2009-09-10 10:40:00,54.22,54.26,54.2,54.23,130400.0,33.8511,33.8761,33.8386,33.8574,130400.0
2009-09-10 10:45:00,54.23,54.24,54.15,54.18,235800.0,33.8574,33.8636,33.8074,33.8262,235800.0
2009-09-10 10:50:00,54.19,54.36,54.18,54.34,224100.0,33.8324,33.9385,33.8262,33.926,224100.0
2009-09-10 10:55:00,54.34,54.38,54.33,54.35,78700.0,33.926,33.951,33.9198,33.9323,78700.0
2009-09-10 11:00:00,54.36,54.38,54.31,54.36,168300.0,33.9385,33.951,33.9073,33.9385,168300.0
2009-09-10 11:05:00,54.35,54.46,54.34,54.4,125500.0,33.9323,34.001,33.926,33.9635,125500.0
2009-09-10 11:10:00,54.4,54.41,54.31,54.31,152700.0,33.9635,33.9698,33.9073,33.9073,152700.0
2009-09-10 11:15:00,54.32,54.34,54.29,54.29,203400.0,33.9136,33.926,33.8948,33.8948,203400.0
2009-09-10 11:20:00,54.29,54.32,54.26,54.32,485800.0,33.8948,33.9136,33.8761,33.9136,485800.0
2009-09-10 11:25:00,54.31,54.34,54.29,54.31,327200.0,33.9073,33.926,33.8948,33.9073,327200.0
2009-09-10 11:30:00,54.31,54.32,54.28,54.3,189400.0,33.9073,33.9136,33.8886,33.9011,189400.0
2009-09-10 11:35:00,54.3,54.35,54.29,54.34,173900.0,33.9011,33.9323,33.8948,33.926,173900.0
2009-09-10 11:40:00,54.34,54.36,54.27,54.28,226400.0,33.926,33.9385,33.8823,33.8886,226400.0
2009-09-10 11:45:00,54.27,54.37,54.27,54.33,70500.0,33.8823,33.9448,33.8823,33.9198,70500.0
2009-09-10 11:50:00,54.33,54.34,54.28,54.28,324000.0,33.9198,33.926,33.8886,33.8886,324000.0
2009-09-10 11:55:00,54.27,54.3,54.25,54.29,145900.0,33.8823,33.9011,33.8699,33.8948,145900.0
2009-09-10 12:00:00,54.29,54.31,54.26,54.28,202700.0,33.8948,33.9073,33.8761,33.8886,202700.0
2009-09-10 12:05:00,54.28,54.3,54.28,54.3,18000.0,33.8886,33.9011,33.8886,33.9011,18000.0
2009-09-10 12:10:00,54.29,54.29,54.27,54.27,102300.0,33.8948,33.8948,33.8823,33.8823,102300.0
2009-09-10 12:15:00,54.27,54.28,54.24,54.26,100200.0,33.8823,33.8886,33.8636,33.8761,100200.0
2009-09-10 12:20:00,54.26,54.29,54.25,54.29,76700.0,33.8761,33.8948,33.8699,33.8948,76700.0
2009-09-10 12:25:00,54.29,54.31,54.29,54.29,41900.0,33.8948,33.9073,33.8948,33.8948,41900.0
2009-09-10 12:30:00,54.3,54.34,54.29,54.31,26900.0,33.9011,33.926,33.8948,33.9073,26900.0
2009-09-10 12:35:00,54.31,54.34,54.31,54.33,217600.0,33.9073,33.926,33.9073,33.9198,217600.0
2009-09-10 12:40:00,54.34,54.38,54.34,54.37,177900.0,33.926,33.951,33.926,33.9448,177900.0
2009-09-10 12:45:00,54.37,54.41,54.37,54.4,83700.0,33.9448,33.9698,33.9448,33.9635,83700.0
2009-09-10 12:50:00,54.4,54.45,54.37,54.41,379000.0,33.9635,33.9947,33.9448,33.9698,379000.0
2009-09-10 12:55:00,54.42,54.45,54.41,54.45,368700.0,33.976,33.9947,33.9698,33.9947,368700.0
2009-09-10 13:00:00,54.45,54.5,54.41,54.49,97200.0,33.9947,34.0259,33.9698,34.0197,97200.0
2009-09-10 13:05:00,54.5,54.56,54.49,54.52,470500.0,34.0259,34.0634,34.0197,34.0384,470500.0
2009-09-10 13:10:00,54.53,54.54,54.5,54.52,76400.0,34.0447,34.0509,34.0259,34.0384,76400.0
2009-09-10 13:15:00,54.52,54.56,54.5,54.5,84100.0,34.0384,34.0634,34.0259,34.0259,84100.0
2009-09-10 13:20:00,54.5,54.51,54.46,54.5,169500.0,34.0259,34.0322,34.001,34.0259,169500.0
2009-09-10 13:25:00,54.5,54.5,54.47,54.49,153100.0,34.0259,34.0259,34.0072,34.0197,153100.0
2009-09-10 13:30:00,54.48,54.53,54.47,54.51,150500.0,34.0135,34.0447,34.0072,34.0322,150500.0
2009-09-10 13:35:00,54.51,54.54,54.5,54.53,61400.0,34.0322,34.0509,34.0259,34.0447,61400.0
2009-09-10 13:40:00,54.53,54.56,54.5,54.52,132900.0,34.0447,34.0634,34.0259,34.0384,132900.0
2009-09-10 13:45:00,54.52,54.61,54.52,54.6,203500.0,34.0384,34.0946,34.0384,34.0884,203500.0
2009-09-10 13:50:00,54.6,54.69,54.6,54.67,172000.0,34.0884,34.1446,34.0884,34.1321,172000.0
2009-09-10 13:55:00,54.66,54.71,54.66,54.71,121800.0,34.1258,34.157,34.1258,34.157,121800.0
2009-09-10 14:00:00,54.71,54.78,54.7,54.71,211500.0,34.157,34.2008,34.1508,34.157,211500.0
2009-09-10 14:05:00,54.71,54.75,54.71,54.73,86900.0,34.157,34.182,34.157,34.1695,86900.0
2009-09-10 14:10:00,54.73,54.74,54.67,54.67,105000.0,34.1695,34.1758,34.1321,34.1321,105000.0
2009-09-10 14:15:00,54.67,54.69,54.66,54.68,55400.0,34.1321,34.1446,34.1258,34.1383,55400.0
2009-09-10 14:20:00,54.68,54.69,54.65,54.65,83600.0,34.1383,34.1446,34.1196,34.1196,83600.0
2009-09-10 14:25:00,54.65,54.66,54.61,54.62,199900.0,34.1196,34.1258,34.0946,34.1009,199900.0
2009-09-10 14:30:00,54.63,54.65,54.61,54.62,86300.0,34.1071,34.1196,34.0946,34.1009,86300.0
2009-09-10 14:35:00,54.61,54.64,54.61,54.62,63900.0,34.0946,34.1133,34.0946,34.1009,63900.0
2009-09-10 14:40:00,54.62,54.66,54.62,54.64,69500.0,34.1009,34.1258,34.1009,34.1133,69500.0
2009-09-10 14:45:00,54.64,54.67,54.63,54.64,186100.0,34.1133,34.1321,34.1071,34.1133,186100.0
2009-09-10 14:50:00,54.65,54.68,54.64,54.65,122300.0,34.1196,34.1383,34.1133,34.1196,122300.0
2009-09-10 14:55:00,54.65,54.68,54.64,54.65,77000.0,34.1196,34.1383,34.1133,34.1196,77000.0
2009-09-10 15:00:00,54.66,54.66,54.58,54.58,209100.0,34.1258,34.1258,34.0759,34.0759,209100.0
2009-09-10 15:05:00,54.58,54.58,54.49,54.52,190400.0,34.0759,34.0759,34.0197,34.0384,190400.0
2009-09-10 15:10:00,54.51,54.66,54.49,54.52,72700.0,34.0322,34.1258,34.0197,34.0384,72700.0
2009-09-10 15:15:00,54.52,54.54,54.49,54.53,142000.0,34.0384,34.0509,34.0197,34.0447,142000.0
2009-09-10 15:20:00,54.53,54.56,54.52,54.55,403900.0,34.0447,34.0634,34.0384,34.0572,403900.0
2009-09-10 15:25:00,54.56,54.59,54.53,54.59,91800.0,34.0634,34.0821,34.0447,34.0821,91800.0
2009-09-10 15:30:00,54.58,54.65,54.57,54.64,194400.0,34.0759,34.1196,34.0696,34.1133,194400.0
2009-09-10 15:35:00,54.65,54.65,54.6,54.63,106200.0,34.1196,34.1196,34.0884,34.1071,106200.0
2009-09-10 15:40:00,54.63,54.67,54.62,54.65,167100.0,34.1071,34.1321,34.1009,34.1196,167100.0
2009-09-10 15:45:00,54.64,54.68,54.64,54.65,141000.0,34.1133,34.1383,34.1133,34.1196,141000.0
2009-09-10 15:50:00,54.65,54.7,54.65,54.68,500700.0,34.1196,34.1508,34.1196,34.1383,500700.0
2009-09-10 15:55:00,54.69,54.69,54.64,54.67,599300.0,34.1446,34.1446,34.1133,34.1321,599300.0
2009-09-11 09:30:00,54.87,54.88,54.79,54.81,415100.0,34.2569,34.2632,34.207,34.2195,415100.0
2009-09-11 09:35:00,54.82,54.97,54.82,54.93,460000.0,34.2257,34.3194,34.2257,34.2944,460000.0
2009-09-11 09:40:00,54.93,54.93,54.81,54.86,412700.0,34.2944,34.2944,34.2195,34.2507,412700.0
2009-09-11 09:45:00,54.86,54.97,54.84,54.95,669400.0,34.2507,34.3194,34.2382,34.3069,669400.0
2009-09-11 09:50:00,54.94,54.99,54.88,54.97,317800.0,34.3006,34.3319,34.2632,34.3194,317800.0
2009-09-11 09:55:00,54.98,55.02,54.89,54.93,451500.0,34.3256,34.3506,34.2694,34.2944,451500.0
2009-09-11 10:00:00,54.93,54.98,54.72,54.79,606300.0,34.2944,34.3256,34.1633,34.207,606300.0
2009-09-11 10:05:00,54.8,54.81,54.65,54.74,625000.0,34.2132,34.2195,34.1196,34.1758,625000.0
2009-09-11 10:10:00,54.74,54.79,54.67,54.7,346000.0,34.1758,34.207,34.1321,34.1508,346000.0
2009-09-11 10:15:00,54.71,54.75,54.69,54.74,191300.0,34.157,34.182,34.1446,34.1758,191300.0
2009-09-11 10:20:00,54.74,54.82,54.74,54.8,118400.0,34.1758,34.2257,34.1758,34.2132,118400.0
2009-09-11 10:25:00,54.81,54.83,54.73,54.79,224100.0,34.2195,34.232,34.1695,34.207,224100.0
2009-09-11 10:30:00,54.79,54.85,54.79,54.83,105400.0,34.207,34.2445,34.207,34.232,105400.0
2009-09-11 10:35:00,54.83,54.89,54.83,54.86,128700.0,34.232,34.2694,34.232,34.2507,128700.0
2009-09-11 10:40:00,54.86,54.9,54.8,54.8,85400.0,34.2507,34.2757,34.2132,34.2132,85400.0
2009-09-11 10:45:00,54.8,54.89,54.8,54.84,122700.0,34.2132,34.2694,34.2132,34.2382,122700.0
2009-09-11 10:50:00,54.85,54.85,54.78,54.82,134000.0,34.2445,34.2445,34.2008,34.2257,134000.0
2009-09-11 10:55:00,54.83,54.87,54.82,54.84,100900.0,34.232,34.2569,34.2257,34.2382,100900.0
2009-09-11 11:00:00,54.84,54.85,54.8,54.84,80100.0,34.2382,34.2445,34.2132,34.2382,80100.0
2009-09-11 11:05:00,54.85,54.93,54.85,54.93,76900.0,34.2445,34.2944,34.2445,34.2944,76900.0
2009-09-11 11:10:00,54.92,54.94,54.88,54.89,115900.0,34.2882,34.3006,34.2632,34.2694,115900.0
2009-09-11 11:15:00,54.88,54.9,54.86,54.89,81900.0,34.2632,34.2757,34.2507,34.2694,81900.0
2009-09-11 11:20:00,54.89,54.89,54.8,54.81,111800.0,34.2694,34.2694,34.2132,34.2195,111800.0
2009-09-11 11:25:00,54.82,54.83,54.73,54.76,320300.0,34.2257,34.232,34.1695,34.1883,320300.0
2009-09-11 11:30:00,54.75,54.81,54.73,54.81,226300.0,34.182,34.2195,34.1695,34.2195,226300.0
2009-09-11 11:35:00,54.81,54.81,54.78,54.79,163700.0,34.2195,34.2195,34.2008,34.207,163700.0
2009-09-11 11:40:00,54.8,54.8,54.7,54.73,217100.0,34.2132,34.2132,34.1508,34.1695,217100.0
2009-09-11 11:45:00,54.74,54.75,54.67,54.7,169700.0,34.1758,34.182,34.1321,34.1508,169700.0
2009-09-11 11:50:00,54.7,54.71,54.67,54.68,102600.0,34.1508,34.157,34.1321,34.1383,102600.0
2009-09-11 11:55:00,54.68,54.7,54.63,54.68,275400.0,34.1383,34.1508,34.1071,34.1383,275400.0
2009-09-11 12:00:00,54.69,54.73,54.67,54.72,112300.0,34.1446,34.1695,34.1321,34.1633,112300.0
2009-09-11 12:05:00,54.72,54.73,54.7,54.71,110400.0,34.1633,34.1695,34.1508,34.157,110400.0
2009-09-11 12:10:00,54.72,54.75,54.7,54.75,110700.0,34.1633,34.182,34.1508,34.182,110700.0
2009-09-11 12:15:00,54.74,54.74,54.67,54.68,104500.0,34.1758,34.1758,34.1321,34.1383,104500.0
2009-09-11 12:20:00,54.68,54.69,54.6,54.61,103100.0,34.1383,34.1446,34.0884,34.0946,103100.0
2009-09-11 12:25:00,54.61,54.61,54.56,54.57,115100.0,34.0946,34.0946,34.0634,34.0696,115100.0
2009-09-11 12:30:00,54.56,54.57,54.5,54.52,257200.0,34.0634,34.0696,34.0259,34.0384,257200.0
2009-09-11 12:35:00,54.51,54.52,54.44,54.44,192600.0,34.0322,34.0384,33.9885,33.9885,192600.0
2009-09-11 12:40:00,54.44,54.49,54.41,54.48,127700.0,33.9885,34.0197,33.9698,34.0135,127700.0
2009-09-11 12:45:00,54.48,54.52,54.46,54.52,171500.0,34.0135,34.0384,34.001,34.0384,171500.0
2009-09-11 12:50:00,54.52,54.55,54.51,54.52,335600.0,34.0384,34.0572,34.0322,34.0384,335600.0
2009-09-11 12:55:00,54.51,54.54,54.5,54.52,388800.0,34.0322,34.0509,34.0259,34.0384,388800.0
2009-09-11 13:00:00,54.52,54.54,54.51,54.53,138500.0,34.0384,34.0509,34.0322,34.0447,138500.0
2009-09-11 13:05:00,54.53,54.54,54.49,54.51,231700.0,34.0447,34.0509,34.0197,34.0322,231700.0
2009-09-11 13:10:00,54.52,54.55,54.51,54.53,52300.0,34.0384,34.0572,34.0322,34.0447,52300.0
2009-09-11 13:15:00,54.53,54.61,54.52,54.59,88700.0,34.0447,34.0946,34.0384,34.0821,88700.0
2009-09-11 13:20:00,54.58,54.61,54.58,54.59,59700.0,34.0759,34.0946,34.0759,34.0821,59700.0
2009-09-11 13:25:00,54.58,54.6,54.57,54.59,38200.0,34.0759,34.0884,34.0696,34.0821,38200.0
2009-09-11 13:30:00,54.58,54.63,54.58,54.63,79500.0,34.0759,34.1071,34.0759,34.1071,79500.0
2009-09-11 13:35:00,54.64,54.65,54.59,54.61,141700.0,34.1133,34.1196,34.0821,34.0946,141700.0
2009-09-11 13:40:00,54.6,54.64,54.55,54.58,183100.0,34.0884,34.1133,34.0572,34.0759,183100.0
2009-09-11 13:45:00,54.59,54.6,54.55,54.56,93600.0,34.0821,34.0884,34.0572,34.0634,93600.0
2009-09-11 13:50:00,54.57,54.62,54.55,54.59,68800.0,34.0696,34.1009,34.0572,34.0821,68800.0
2009-09-11 13:55:00,54.58,54.59,54.5,54.51,94100.0,34.0759,34.0821,34.0259,34.0322,94100.0
2009-09-11 14:00:00,54.51,54.59,54.5,54.59,117300.0,34.0322,34.0821,34.0259,34.0821,117300.0
2009-09-11 14:05:00,54.58,54.58,54.53,54.57,56600.0,34.0759,34.0759,34.0447,34.0696,56600.0
2009-09-11 14:10:00,54.56,54.58,54.53,54.57,56600.0,34.0634,34.0759,34.0447,34.0696,56600.0
2009-09-11 14:15:00,54.57,54.59,54.56,54.59,107100.0,34.0696,34.0821,34.0634,34.0821,107100.0
2009-09-11 14:20:00,54.58,54.62,54.58,54.6,97200.0,34.0759,34.1009,34.0759,34.0884,97200.0
2009-09-11 14:25:00,54.59,54.62,54.58,54.62,53800.0,34.0821,34.1009,34.0759,34.1009,53800.0
2009-09-11 14:30:00,54.63,54.66,54.63,54.65,54400.0,34.1071,34.1258,34.1071,34.1196,54400.0
2009-09-11 14:35:00,54.66,54.67,54.62,54.64,96800.0,34.1258,34.1321,34.1009,34.1133,96800.0
2009-09-11 14:40:00,54.63,54.64,54.6,54.64,79600.0,34.1071,34.1133,34.0884,34.1133,79600.0
2009-09-11 14:45:00,54.64,54.65,54.61,54.63,54800.0,34.1133,34.1196,34.0946,34.1071,54800.0
2009-09-11 14:50:00,54.64,54.65,54.62,54.64,64100.0,34.1133,34.1196,34.1009,34.1133,64100.0
2009-09-11 14:55:00,54.64,54.66,54.59,54.61,90500.0,34.1133,34.1258,34.0821,34.0946,90500.0
2009-09-11 15:00:00,54.61,54.62,54.6,54.6,31900.0,34.0946,34.1009,34.0884,34.0884,31900.0
2009-09-11 15:05:00,54.61,54.62,54.6,54.6,33100.0,34.0946,34.1009,34.0884,34.0884,33100.0
2009-09-11 15:10:00,54.6,54.62,54.6,54.61,113300.0,34.0884,34.1009,34.0884,34.0946,113300.0
2009-09-11 15:15:00,54.61,54.62,54.59,54.61,57800.0,34.0946,34.1009,34.0821,34.0946,57800.0
2009-09-11 15:20:00,54.6,54.68,54.6,54.67,180500.0,34.0884,34.1383,34.0884,34.1321,180500.0
2009-09-11 15:25:00,54.66,54.69,54.63,54.69,75300.0,34.1258,34.1446,34.1071,34.1446,75300.0
2009-09-11 15:30:00,54.69,54.7,54.66,54.67,561500.0,34.1446,34.1508,34.1258,34.1321,561500.0
2009-09-11 15:35:00,54.66,54.68,54.6,54.62,285200.0,34.1258,34.1383,34.0884,34.1009,285200.0
2009-09-11 15:40:00,54.62,54.7,54.61,54.69,340200.0,34.1009,34.1508,34.0946,34.1446,340200.0
2009-09-11 15:45:00,54.69,54.69,54.65,54.69,321800.0,34.1446,34.1446,34.1196,34.1446,321800.0
2009-09-11 15:50:00,54.69,54.7,54.67,54.7,383100.0,34.1446,34.1508,34.1321,34.1508,383100.0
2009-09-11 15:55:00,54.69,54.7,54.57,54.59,713400.0,34.1446,34.1508,34.0696,34.0821,713400.0
2009-09-14 09:30:00,53.98,54.15,53.97,54.13,406400.0,33.7013,33.8074,33.695,33.7949,406400.0
2009-09-14 09:35:00,54.12,54.13,53.98,54.02,341600.0,33.7887,33.7949,33.7013,33.7263,341600.0
2009-09-14 09:40:00,54.02,54.22,54.02,54.21,378700.0,33.7263,33.8511,33.7263,33.8449,378700.0
2009-09-14 09:45:00,54.21,54.27,54.11,54.12,389500.0,33.8449,33.8823,33.7825,33.7887,389500.0
2009-09-14 09:50:00,54.12,54.19,54.09,54.14,393400.0,33.7887,33.8324,33.77,33.8012,393400.0
2009-09-14 09:55:00,54.14,54.27,54.12,54.27,224100.0,33.8012,33.8823,33.7887,33.8823,224100.0
2009-09-14 10:00:00,54.27,54.3,54.17,54.17,239900.0,33.8823,33.9011,33.8199,33.8199,239900.0
2009-09-14 10:05:00,54.16,54.24,54.15,54.24,191300.0,33.8137,33.8636,33.8074,33.8636,191300.0
2009-09-14 10:10:00,54.24,54.24,54.1,54.15,285900.0,33.8636,33.8636,33.7762,33.8074,285900.0
2009-09-14 10:15:00,54.14,54.25,54.14,54.22,241700.0,33.8012,33.8699,33.8012,33.8511,241700.0
2009-09-14 10:20:00,54.22,54.33,54.21,54.28,304600.0,33.8511,33.9198,33.8449,33.8886,304600.0
2009-09-14 10:25:00,54.28,54.32,54.27,54.29,129500.0,33.8886,33.9136,33.8823,33.8948,129500.0
2009-09-14 10:30:00,54.29,54.37,54.28,54.37,81000.0,33.8948,33.9448,33.8886,33.9448,81000.0
2009-09-14 10:35:00,54.37,54.37,54.31,54.35,62600.0,33.9448,33.9448,33.9073,33.9323,62600.0
2009-09-14 10:40:00,54.35,54.44,54.32,54.44,207900.0,33.9323,33.9885,33.9136,33.9885,207900.0
2009-09-14 10:45:00,54.45,54.58,54.44,54.56,478300.0,33.9947,34.0759,33.9885,34.0634,478300.0
2009-09-14 10:50:00,54.56,54.56,54.49,54.52,383200.0,34.0634,34.0634,34.0197,34.0384,383200.0
2009-09-14 10:55:00,54.51,54.54,54.48,54.48,290500.0,34.0322,34.0509,34.0135,34.0135,290500.0
2009-09-14 11:00:00,54.48,54.51,54.45,54.51,250100.0,34.0135,34.0322,33.9947,34.0322,250100.0
2009-09-14 11:05:00,54.51,54.52,54.45,54.49,171300.0,34.0322,34.0384,33.9947,34.0197,171300.0
2009-09-14 11:10:00,54.5,54.5,54.44,54.47,163400.0,34.0259,34.0259,33.9885,34.0072,163400.0
2009-09-14 11:15:00,54.47,54.59,54.47,54.56,166000.0,34.0072,34.0821,34.0072,34.0634,166000.0
2009-09-14 11:20:00,54.56,54.62,54.54,54.54,88100.0,34.0634,34.1009,34.0509,34.0509,88100.0
2009-09-14 11:25:00,54.55,54.55,54.51,54.54,185400.0,34.0572,34.0572,34.0322,34.0509,185400.0
2009-09-14 11:30:00,54.54,54.62,54.54,54.58,254200.0,34.0509,34.1009,34.0509,34.0759,254200.0
2009-09-14 11:35:00,54.58,54.58,54.51,54.51,88300.0,34.0759,34.0759,34.0322,34.0322,88300.0
2009-09-14 11:40:00,54.51,54.51,54.42,54.43,86500.0,34.0322,34.0322,33.976,33.9822,86500.0
2009-09-14 11:45:00,54.42,54.44,54.4,54.42,213100.0,33.976,33.9885,33.9635,33.976,213100.0
2009-09-14 11:50:00,54.42,54.48,54.42,54.46,65400.0,33.976,34.0135,33.976,34.001,65400.0
2009-09-14 11:55:00,54.46,54.47,54.39,54.42,90100.0,34.001,34.0072,33.9573,33.976,90100.0
2009-09-14 12:00:00,54.42,54.45,54.41,54.45,132100.0,33.976,33.9947,33.9698,33.9947,132100.0
2009-09-14 12:05:00,54.45,54.46,54.42,54.43,116700.0,33.9947,34.001,33.976,33.9822,116700.0
2009-09-14 12:10:00,54.43,54.44,54.4,54.42,96300.0,33.9822,33.9885,33.9635,33.976,96300.0
2009-09-14 12:15:00,54.43,54.44,54.41,54.42,140300.0,33.9822,33.9885,33.9698,33.976,140300.0
2009-09-14 12:20:00,54.42,54.47,54.42,54.46,327700.0,33.976,34.0072,33.976,34.001,327700.0
2009-09-14 12:25:00,54.45,54.48,54.45,54.46,53500.0,33.9947,34.0135,33.9947,34.001,53500.0
2009-09-14 12:30:00,54.46,54.47,54.42,54.47,75500.0,34.001,34.0072,33.976,34.0072,75500.0
2009-09-14 12:35:00,54.47,54.49,54.46,54.47,90700.0,34.0072,34.0197,34.001,34.0072,90700.0
2009-09-14 12:40:00,54.47,54.49,54.46,54.48,171000.0,34.0072,34.0197,34.001,34.0135,171000.0
2009-09-14 12:45:00,54.48,54.48,54.44,54.47,83300.0,34.0135,34.0135,33.9885,34.0072,83300.0
2009-09-14 12:50:00,54.48,54.48,54.43,54.46,51200.0,34.0135,34.0135,33.9822,34.001,51200.0
2009-09-14 12:55:00,54.45,54.47,54.41,54.46,57000.0,33.9947,34.0072,33.9698,34.001,57000.0
2009-09-14 13:00:00,54.46,54.47,54.39,54.41,120700.0,34.001,34.0072,33.9573,33.9698,120700.0
2009-09-14 13:05:00,54.41,54.42,54.38,54.41,146400.0,33.9698,33.976,33.951,33.9698,146400.0
2009-09-14 13:10:00,54.4,54.42,54.39,54.4,175300.0,33.9635,33.976,33.9573,33.9635,175300.0
2009-09-14 13:15:00,54.39,54.39,54.37,54.38,107300.0,33.9573,33.9573,33.9448,33.951,107300.0
2009-09-14 13:20:00,54.38,54.4,54.38,54.4,217100.0,33.951,33.9635,33.951,33.9635,217100.0
2009-09-14 13:25:00,54.4,54.43,54.39,54.41,178000.0,33.9635,33.9822,33.9573,33.9698,178000.0
2009-09-14 13:30:00,54.41,54.44,54.41,54.44,148600.0,33.9698,33.9885,33.9698,33.9885,148600.0
2009-09-14 13:35:00,54.43,54.49,54.43,54.48,540300.0,33.9822,34.0197,33.9822,34.0135,540300.0
2009-09-14 13:40:00,54.48,54.5,54.47,54.47,329500.0,34.0135,34.0259,34.0072,34.0072,329500.0
2009-09-14 13:45:00,54.47,54.5,54.47,54.48,97800.0,34.0072,34.0259,34.0072,34.0135,97800.0
2009-09-14 13:50:00,54.48,54.48,54.42,54.45,292800.0,34.0135,34.0135,33.976,33.9947,292800.0
2009-09-14 13:55:00,54.44,54.46,54.41,54.44,326800.0,33.9885,34.001,33.9698,33.9885,326800.0
2009-09-14 14:00:00,54.44,54.44,54.4,54.42,156200.0,33.9885,33.9885,33.9635,33.976,156200.0
2009-09-14 14:05:00,54.42,54.44,54.4,54.41,81900.0,33.976,33.9885,33.9635,33.9698,81900.0
2009-09-14 14:10:00,54.41,54.43,54.39,54.43,111100.0,33.9698,33.9822,33.9573,33.9822,111100.0
2009-09-14 14:15:00,54.43,54.46,54.42,54.45,90100.0,33.9822,34.001,33.976,33.9947,90100.0
2009-09-14 14:20:00,54.45,54.46,54.42,54.45,126400.0,33.9947,34.001,33.976,33.9947,126400.0
2009-09-14 14:25:00,54.44,54.6,54.42,54.6,526600.0,33.9885,34.0884,33.976,34.0884,526600.0
2009-09-14 14:30:00,54.6,54.64,54.59,54.6,225200.0,34.0884,34.1133,34.0821,34.0884,225200.0
2009-09-14 14:35:00,54.6,54.61,54.58,54.59,84100.0,34.0884,34.0946,34.0759,34.0821,84100.0
2009-09-14 14:40:00,54.6,54.64,54.59,54.64,237400.0,34.0884,34.1133,34.0821,34.1133,237400.0
2009-09-14 14:45:00,54.64,54.67,54.62,54.65,696200.0,34.1133,34.1321,34.1009,34.1196,696200.0
2009-09-14 14:50:00,54.66,54.67,54.62,54.62,480800.0,34.1258,34.1321,34.1009,34.1009,480800.0
2009-09-14 14:55:00,54.62,54.66,54.61,54.62,420000.0,34.1009,34.1258,34.0946,34.1009,420000.0
2009-09-14 15:00:00,54.62,54.67,54.61,54.62,197400.0,34.1009,34.1321,34.0946,34.1009,197400.0
2009-09-14 15:05:00,54.62,54.64,54.59,54.63,357900.0,34.1009,34.1133,34.0821,34.1071,357900.0
2009-09-14 15:10:00,54.64,54.64,54.59,54.6,164800.0,34.1133,34.1133,34.0821,34.0884,164800.0
2009-09-14 15:15:00,54.6,54.64,54.59,54.62,219000.0,34.0884,34.1133,34.0821,34.1009,219000.0
2009-09-14 15:20:00,54.63,54.63,54.58,54.59,123800.0,34.1071,34.1071,34.0759,34.0821,123800.0
2009-09-14 15:25:00,54.6,54.61,54.55,54.56,235900.0,34.0884,34.0946,34.0572,34.0634,235900.0
2009-09-14 15:30:00,54.56,54.6,54.56,54.57,279600.0,34.0634,34.0884,34.0634,34.0696,279600.0
2009-09-14 15:35:00,54.57,54.63,54.56,54.62,219000.0,34.0696,34.1071,34.0634,34.1009,219000.0
2009-09-14 15:40:00,54.62,54.69,54.61,54.68,417000.0,34.1009,34.1446,34.0946,34.1383,417000.0
2009-09-14 15:45:00,54.68,54.69,54.65,54.69,243700.0,34.1383,34.1446,34.1196,34.1446,243700.0
2009-09-14 15:50:00,54.69,54.75,54.67,54.73,606100.0,34.1446,34.182,34.1321,34.1695,606100.0
2009-09-14 15:55:00,54.72,54.74,54.69,54.71,780100.0,34.1633,34.1758,34.1446,34.157,780100.0
2009-09-15 09:30:00,54.44,54.45,54.31,54.42,596900.0,33.9885,33.9947,33.9073,33.976,596900.0
2009-09-15 09:35:00,54.41,54.52,54.4,54.49,527300.0,33.9698,34.0384,33.9635,34.0197,527300.0
2009-09-15 09:40:00,54.49,54.55,54.47,54.5,501400.0,34.0197,34.0572,34.0072,34.0259,501400.0
2009-09-15 09:45:00,54.5,54.55,54.39,54.4,723900.0,34.0259,34.0572,33.9573,33.9635,723900.0
2009-09-15 09:50:00,54.4,54.4,54.29,54.32,692700.0,33.9635,33.9635,33.8948,33.9136,692700.0
2009-09-15 09:55:00,54.31,54.33,54.24,54.33,637500.0,33.9073,33.9198,33.8636,33.9198,637500.0
2009-09-15 10:00:00,54.32,54.32,54.13,54.15,1172400.0,33.9136,33.9136,33.7949,33.8074,1172400.0
2009-09-15 10:05:00,54.15,54.28,54.14,54.28,440800.0,33.8074,33.8886,33.8012,33.8886,440800.0
2009-09-15 10:10:00,54.28,54.29,54.14,54.14,728900.0,33.8886,33.8948,33.8012,33.8012,728900.0
2009-09-15 10:15:00,54.13,54.22,54.08,54.21,798700.0,33.7949,33.8511,33.7637,33.8449,798700.0
2009-09-15 10:20:00,54.2,54.28,54.18,54.24,569900.0,33.8386,33.8886,33.8262,33.8636,569900.0
2009-09-15 10:25:00,54.25,54.37,54.23,54.37,596700.0,33.8699,33.9448,33.8574,33.9448,596700.0
2009-09-15 10:30:00,54.37,54.41,54.33,54.35,286400.0,33.9448,33.9698,33.9198,33.9323,286400.0
2009-09-15 10:35:00,54.36,54.39,54.32,54.32,190700.0,33.9385,33.9573,33.9136,33.9136,190700.0
2009-09-15 10:40:00,54.32,54.43,54.32,54.42,309900.0,33.9136,33.9822,33.9136,33.976,309900.0
2009-09-15 10:45:00,54.41,54.44,54.4,54.42,187100.0,33.9698,33.9885,33.9635,33.976,187100.0
2009-09-15 10:50:00,54.42,54.45,54.38,54.39,244500.0,33.976,33.9947,33.951,33.9573,244500.0
2009-09-15 10:55:00,54.39,54.45,54.38,54.43,267800.0,33.9573,33.9947,33.951,33.9822,267800.0
2009-09-15 11:00:00,54.44,54.44,54.33,54.33,349300.0,33.9885,33.9885,33.9198,33.9198,349300.0
2009-09-15 11:05:00,54.32,54.4,54.3,54.36,316400.0,33.9136,33.9635,33.9011,33.9385,316400.0
2009-09-15 11:10:00,54.35,54.42,54.35,54.37,285000.0,33.9323,33.976,33.9323,33.9448,285000.0
2009-09-15 11:15:00,54.37,54.38,54.29,54.33,322700.0,33.9448,33.951,33.8948,33.9198,322700.0
2009-09-15 11:20:00,54.33,54.37,54.3,54.34,196300.0,33.9198,33.9448,33.9011,33.926,196300.0
2009-09-15 11:25:00,54.34,54.35,54.27,54.28,243600.0,33.926,33.9323,33.8823,33.8886,243600.0
2009-09-15 11:30:00,54.28,54.37,54.27,54.36,152400.0,33.8886,33.9448,33.8823,33.9385,152400.0
2009-09-15 11:35:00,54.35,54.43,54.35,54.41,239900.0,33.9323,33.9822,33.9323,33.9698,239900.0
2009-09-15 11:40:00,54.41,54.43,54.36,54.42,148900.0,33.9698,33.9822,33.9385,33.976,148900.0
2009-09-15 11:45:00,54.43,54.51,54.42,54.51,115100.0,33.9822,34.0322,33.976,34.0322,115100.0
2009-09-15 11:50:00,54.52,54.54,54.46,54.48,216200.0,34.0384,34.0509,34.001,34.0135,216200.0
2009-09-15 11:55:00,54.48,54.56,54.46,54.51,201100.0,34.0135,34.0634,34.001,34.0322,201100.0
2009-09-15 12:00:00,54.51,54.54,54.47,54.51,134800.0,34.0322,34.0509,34.0072,34.0322,134800.0
2009-09-15 12:05:00,54.5,54.54,54.47,54.52,110600.0,34.0259,34.0509,34.0072,34.0384,110600.0
2009-09-15 12:10:00,54.52,54.53,54.49,54.51,78300.0,34.0384,34.0447,34.0197,34.0322,78300.0
2009-09-15 12:15:00,54.52,54.53,54.48,54.5,136200.0,34.0384,34.0447,34.0135,34.0259,136200.0
2009-09-15 12:20:00,54.49,54.52,54.48,54.49,87800.0,34.0197,34.0384,34.0135,34.0197,87800.0
2009-09-15 12:25:00,54.48,54.5,54.46,54.47,70400.0,34.0135,34.0259,34.001,34.0072,70400.0
2009-09-15 12:30:00,54.47,54.49,54.43,54.47,211500.0,34.0072,34.0197,33.9822,34.0072,211500.0
2009-09-15 12:35:00,54.47,54.48,54.44,54.46,252200.0,34.0072,34.0135,33.9885,34.001,252200.0
2009-09-15 12:40:00,54.46,54.51,54.46,54.51,81800.0,34.001,34.0322,34.001,34.0322,81800.0
2009-09-15 12:45:00,54.51,54.54,54.5,54.53,67500.0,34.0322,34.0509,34.0259,34.0447,67500.0
2009-09-15 12:50:00,54.53,54.61,54.52,54.6,107100.0,34.0447,34.0946,34.0384,34.0884,107100.0
2009-09-15 12:55:00,54.6,54.63,54.57,54.62,145900.0,34.0884,34.1071,34.0696,34.1009,145900.0
2009-09-15 13:00:00,54.63,54.65,54.61,54.62,145800.0,34.1071,34.1196,34.0946,34.1009,145800.0
2009-09-15 13:05:00,54.62,54.65,54.62,54.64,86600.0,34.1009,34.1196,34.1009,34.1133,86600.0
2009-09-15 13:10:00,54.65,54.68,54.64,54.67,110400.0,34.1196,34.1383,34.1133,34.1321,110400.0
2009-09-15 13:15:00,54.66,54.72,54.66,54.68,101600.0,34.1258,34.1633,34.1258,34.1383,101600.0
2009-09-15 13:20:00,54.69,54.76,54.69,54.75,135100.0,34.1446,34.1883,34.1446,34.182,135100.0
2009-09-15 13:25:00,54.74,54.74,54.7,54.71,138200.0,34.1758,34.1758,34.1508,34.157,138200.0
2009-09-15 13:30:00,54.72,54.74,54.68,54.7,107200.0,34.1633,34.1758,34.1383,34.1508,107200.0
2009-09-15 13:35:00,54.71,54.72,54.69,54.71,40400.0,34.157,34.1633,34.1446,34.157,40400.0
2009-09-15 13:40:00,54.72,54.78,54.71,54.77,116700.0,34.1633,34.2008,34.157,34.1945,116700.0
2009-09-15 13:45:00,54.77,54.78,54.75,54.78,61600.0,34.1945,34.2008,34.182,34.2008,61600.0
2009-09-15 13:50:00,54.77,54.82,54.77,54.82,92800.0,34.1945,34.2257,34.1945,34.2257,92800.0
2009-09-15 13:55:00,54.82,54.87,54.81,54.86,97700.0,34.2257,34.2569,34.2195,34.2507,97700.0
2009-09-15 14:00:00,54.86,54.87,54.8,54.8,68600.0,34.2507,34.2569,34.2132,34.2132,68600.0
2009-09-15 14:05:00,54.8,54.83,54.78,54.8,100100.0,34.2132,34.232,34.2008,34.2132,100100.0
2009-09-15 14:10:00,54.8,54.8,54.77,54.79,79000.0,34.2132,34.2132,34.1945,34.207,79000.0
2009-09-15 14:15:00,54.79,54.8,54.76,54.77,157400.0,34.207,34.2132,34.1883,34.1945,157400.0
2009-09-15 14:20:00,54.78,54.8,54.77,54.8,79700.0,34.2008,34.2132,34.1945,34.2132,79700.0
2009-09-15 14:25:00,54.79,54.81,54.78,54.8,128200.0,34.207,34.2195,34.2008,34.2132,128200.0
2009-09-15 14:30:00,54.8,54.81,54.74,54.75,181800.0,34.2132,34.2195,34.1758,34.182,181800.0
2009-09-15 14:35:00,54.75,54.76,54.68,54.7,249700.0,34.182,34.1883,34.1383,34.1508,249700.0
2009-09-15 14:40:00,54.71,54.73,54.69,54.7,86000.0,34.157,34.1695,34.1446,34.1508,86000.0
2009-09-15 14:45:00,54.7,54.73,54.68,54.72,270000.0,34.1508,34.1695,34.1383,34.1633,270000.0
2009-09-15 14:50:00,54.71,54.76,54.7,54.75,52000.0,34.157,34.1883,34.1508,34.182,52000.0
2009-09-15 14:55:00,54.75,54.79,54.74,54.75,310500.0,34.182,34.207,34.1758,34.182,310500.0
2009-09-15 15:00:00,54.75,54.76,54.71,54.73,156000.0,34.182,34.1883,34.157,34.1695,156000.0
2009-09-15 15:05:00,54.72,54.77,54.72,54.75,76400.0,34.1633,34.1945,34.1633,34.182,76400.0
2009-09-15 15:10:00,54.76,54.82,54.75,54.82,87000.0,34.1883,34.2257,34.182,34.2257,87000.0
2009-09-15 15:15:00,54.82,54.83,54.79,54.82,349600.0,34.2257,34.232,34.207,34.2257,349600.0
2009-09-15 15:20:00,54.83,54.9,54.81,54.87,702500.0,34.232,34.2757,34.2195,34.2569,702500.0
2009-09-15 15:25:00,54.87,54.88,54.85,54.86,139400.0,34.2569,34.2632,34.2445,34.2507,139400.0
2009-09-15 15:30:00,54.86,54.87,54.8,54.82,339400.0,34.2507,34.2569,34.2132,34.2257,339400.0
2009-09-15 15:35:00,54.81,54.83,54.8,54.81,94300.0,34.2195,34.232,34.2132,34.2195,94300.0
2009-09-15 15:40:00,54.81,54.82,54.73,54.76,447000.0,34.2195,34.2257,34.1695,34.1883,447000.0
2009-09-15 15:45:00,54.75,54.77,54.73,54.75,285200.0,34.182,34.1945,34.1695,34.182,285200.0
2009-09-15 15:50:00,54.75,54.81,54.75,54.81,183000.0,34.182,34.2195,34.182,34.2195,183000.0
2009-09-15 15:55:00,54.81,54.82,54.69,54.73,1284800.0,34.2195,34.2257,34.1446,34.1695,1284800.0
2009-09-16 09:30:00,55.36,55.41,55.34,55.39,497800.0,34.5629,34.5941,34.5504,34.5816,497800.0
2009-09-16 09:35:00,55.39,55.39,55.19,55.26,733300.0,34.5816,34.5816,34.4567,34.5004,733300.0
2009-09-16 09:40:00,55.26,55.28,55.2,55.21,497100.0,34.5004,34.5129,34.463,34.4692,497100.0
2009-09-16 09:45:00,55.21,55.27,55.14,55.26,515700.0,34.4692,34.5067,34.4255,34.5004,515700.0
2009-09-16 09:50:00,55.26,55.27,55.12,55.13,316200.0,34.5004,34.5067,34.413,34.4193,316200.0
2009-09-16 09:55:00,55.12,55.23,55.12,55.22,210700.0,34.413,34.4817,34.413,34.4755,210700.0
2009-09-16 10:00:00,55.22,55.27,55.22,55.26,265300.0,34.4755,34.5067,34.4755,34.5004,265300.0
2009-09-16 10:05:00,55.26,55.35,55.24,55.33,224000.0,34.5004,34.5566,34.4879,34.5441,224000.0
2009-09-16 10:10:00,55.32,55.36,55.29,55.33,337600.0,34.5379,34.5629,34.5192,34.5441,337600.0
2009-09-16 10:15:00,55.35,55.4,55.3,55.3,280700.0,34.5566,34.5878,34.5254,34.5254,280700.0
2009-09-16 10:20:00,55.3,55.32,55.19,55.21,487100.0,34.5254,34.5379,34.4567,34.4692,487100.0
2009-09-16 10:25:00,55.21,55.23,55.15,55.23,335300.0,34.4692,34.4817,34.4318,34.4817,335300.0
2009-09-16 10:30:00,55.23,55.29,55.23,55.23,323300.0,34.4817,34.5192,34.4817,34.4817,323300.0
2009-09-16 10:35:00,55.23,55.25,55.21,55.23,175000.0,34.4817,34.4942,34.4692,34.4817,175000.0
2009-09-16 10:40:00,55.22,55.28,55.21,55.26,233900.0,34.4755,34.5129,34.4692,34.5004,233900.0
2009-09-16 10:45:00,55.26,55.3,55.26,55.27,201000.0,34.5004,34.5254,34.5004,34.5067,201000.0
2009-09-16 10:50:00,55.28,55.43,55.27,55.4,245900.0,34.5129,34.6066,34.5067,34.5878,245900.0
2009-09-16 10:55:00,55.4,55.43,55.39,55.39,134800.0,34.5878,34.6066,34.5816,34.5816,134800.0
2009-09-16 11:00:00,55.39,55.41,55.38,55.38,138900.0,34.5816,34.5941,34.5753,34.5753,138900.0
2009-09-16 11:05:00,55.38,55.41,55.34,55.36,190700.0,34.5753,34.5941,34.5504,34.5629,190700.0
2009-09-16 11:10:00,55.36,55.45,55.36,55.44,112000.0,34.5629,34.6191,34.5629,34.6128,112000.0
2009-09-16 11:15:00,55.45,55.45,55.4,55.42,130400.0,34.6191,34.6191,34.5878,34.6003,130400.0
2009-09-16 11:20:00,55.42,55.42,55.33,55.33,602400.0,34.6003,34.6003,34.5441,34.5441,602400.0
2009-09-16 11:25:00,55.33,55.36,55.31,55.33,459500.0,34.5441,34.5629,34.5316,34.5441,459500.0
2009-09-16 11:30:00,55.34,55.42,55.33,55.42,222400.0,34.5504,34.6003,34.5441,34.6003,222400.0
2009-09-16 11:35:00,55.43,55.45,55.42,55.43,96300.0,34.6066,34.6191,34.6003,34.6066,96300.0
2009-09-16 11:40:00,55.44,55.5,55.42,55.49,281800.0,34.6128,34.6503,34.6003,34.644,281800.0
2009-09-16 11:45:00,55.5,55.54,55.45,55.47,307100.0,34.6503,34.6752,34.6191,34.6315,307100.0
2009-09-16 11:50:00,55.47,55.5,55.46,55.5,106700.0,34.6315,34.6503,34.6253,34.6503,106700.0
2009-09-16 11:55:00,55.5,55.57,55.5,55.57,159200.0,34.6503,34.694,34.6503,34.694,159200.0
2009-09-16 12:00:00,55.57,55.65,55.56,55.63,207600.0,34.694,34.7439,34.6877,34.7314,207600.0
2009-09-16 12:05:00,55.62,55.67,55.6,55.65,244500.0,34.7252,34.7564,34.7127,34.7439,244500.0
2009-09-16 12:10:00,55.64,55.67,55.6,55.66,248800.0,34.7377,34.7564,34.7127,34.7502,248800.0
2009-09-16 12:15:00,55.65,55.66,55.62,55.64,172600.0,34.7439,34.7502,34.7252,34.7377,172600.0
2009-09-16 12:20:00,55.65,55.72,55.65,55.69,181600.0,34.7439,34.7876,34.7439,34.7689,181600.0
2009-09-16 12:25:00,55.69,55.73,55.66,55.66,124700.0,34.7689,34.7939,34.7502,34.7502,124700.0
2009-09-16 12:30:00,55.66,55.67,55.61,55.63,133200.0,34.7502,34.7564,34.7189,34.7314,133200.0
2009-09-16 12:35:00,55.62,55.67,55.62,55.66,73200.0,34.7252,34.7564,34.7252,34.7502,73200.0
2009-09-16 12:40:00,55.66,55.69,55.65,55.67,64200.0,34.7502,34.7689,34.7439,34.7564,64200.0
2009-09-16 12:45:00,55.67,55.71,55.65,55.67,165100.0,34.7564,34.7814,34.7439,34.7564,165100.0
2009-09-16 12:50:00,55.66,55.66,55.6,55.6,69800.0,34.7502,34.7502,34.7127,34.7127,69800.0
2009-09-16 12:55:00,55.61,55.61,55.56,55.57,168500.0,34.7189,34.7189,34.6877,34.694,168500.0
2009-09-16 13:00:00,55.56,55.63,55.55,55.62,128200.0,34.6877,34.7314,34.6815,34.7252,128200.0
2009-09-16 13:05:00,55.61,55.62,55.57,55.58,107400.0,34.7189,34.7252,34.694,34.7002,107400.0
2009-09-16 13:10:00,55.59,55.65,55.58,55.64,117800.0,34.7065,34.7439,34.7002,34.7377,117800.0
2009-09-16 13:15:00,55.64,55.72,55.64,55.7,209200.0,34.7377,34.7876,34.7377,34.7751,209200.0
2009-09-16 13:20:00,55.7,55.74,55.68,55.71,140100.0,34.7751,34.8001,34.7626,34.7814,140100.0
2009-09-16 13:25:00,55.71,55.74,55.7,55.73,130100.0,34.7814,34.8001,34.7751,34.7939,130100.0
2009-09-16 13:30:00,55.73,55.75,55.69,55.7,142200.0,34.7939,34.8064,34.7689,34.7751,142200.0
2009-09-16 13:35:00,55.69,55.69,55.64,55.67,189800.0,34.7689,34.7689,34.7377,34.7564,189800.0
2009-09-16 13:40:00,55.67,55.72,55.66,55.72,73400.0,34.7564,34.7876,34.7502,34.7876,73400.0
2009-09-16 13:45:00,55.72,55.72,55.66,55.67,164000.0,34.7876,34.7876,34.7502,34.7564,164000.0
2009-09-16 13:50:00,55.67,55.68,55.66,55.68,65900.0,34.7564,34.7626,34.7502,34.7626,65900.0
2009-09-16 13:55:00,55.68,55.7,55.66,55.69,111100.0,34.7626,34.7751,34.7502,34.7689,111100.0
2009-09-16 14:00:00,55.69,55.75,55.69,55.75,121300.0,34.7689,34.8064,34.7689,34.8064,121300.0
2009-09-16 14:05:00,55.75,55.75,55.7,55.73,208200.0,34.8064,34.8064,34.7751,34.7939,208200.0
2009-09-16 14:10:00,55.71,55.74,55.7,55.74,112200.0,34.7814,34.8001,34.7751,34.8001,112200.0
2009-09-16 14:15:00,55.74,55.76,55.73,55.73,259600.0,34.8001,34.8126,34.7939,34.7939,259600.0
2009-09-16 14:20:00,55.74,55.76,55.73,55.76,92400.0,34.8001,34.8126,34.7939,34.8126,92400.0
2009-09-16 14:25:00,55.75,55.76,55.72,55.75,173300.0,34.8064,34.8126,34.7876,34.8064,173300.0
2009-09-16 14:30:00,55.75,55.76,55.72,55.73,185700.0,34.8064,34.8126,34.7876,34.7939,185700.0
2009-09-16 14:35:00,55.73,55.77,55.69,55.76,473600.0,34.7939,34.8188,34.7689,34.8126,473600.0
2009-09-16 14:40:00,55.76,55.79,55.73,55.74,130700.0,34.8126,34.8313,34.7939,34.8001,130700.0
2009-09-16 14:45:00,55.73,55.77,55.69,55.75,169700.0,34.7939,34.8188,34.7689,34.8064,169700.0
2009-09-16 14:50:00,55.75,55.79,55.74,55.76,109900.0,34.8064,34.8313,34.8001,34.8126,109900.0
2009-09-16 14:55:00,55.75,55.76,55.68,55.68,170200.0,34.8064,34.8126,34.7626,34.7626,170200.0
2009-09-16 15:00:00,55.68,55.7,55.63,55.69,177600.0,34.7626,34.7751,34.7314,34.7689,177600.0
2009-09-16 15:05:00,55.7,55.7,55.65,55.65,99300.0,34.7751,34.7751,34.7439,34.7439,99300.0
2009-09-16 15:10:00,55.65,55.69,55.63,55.69,181900.0,34.7439,34.7689,34.7314,34.7689,181900.0
2009-09-16 15:15:00,55.69,55.71,55.67,55.71,443000.0,34.7689,34.7814,34.7564,34.7814,443000.0
2009-09-16 15:20:00,55.71,55.75,55.7,55.75,431600.0,34.7814,34.8064,34.7751,34.8064,431600.0
2009-09-16 15:25:00,55.75,55.76,55.71,55.76,407500.0,34.8064,34.8126,34.7814,34.8126,407500.0
2009-09-16 15:30:00,55.76,55.77,55.72,55.73,768000.0,34.8126,34.8188,34.7876,34.7939,768000.0
2009-09-16 15:35:00,55.75,55.76,55.73,55.76,182400.0,34.8064,34.8126,34.7939,34.8126,182400.0
2009-09-16 15:40:00,55.76,55.79,55.75,55.78,546900.0,34.8126,34.8313,34.8064,34.8251,546900.0
2009-09-16 15:45:00,55.78,55.83,55.77,55.81,587200.0,34.8251,34.8563,34.8188,34.8438,587200.0
2009-09-16 15:50:00,55.81,55.82,55.76,55.77,1021400.0,34.8438,34.8501,34.8126,34.8188,1021400.0
2009-09-16 15:55:00,55.78,55.81,55.75,55.81,1153700.0,34.8251,34.8438,34.8064,34.8438,1153700.0
2009-09-17 09:30:00,55.41,55.47,55.39,55.45,428400.0,34.5941,34.6315,34.5816,34.6191,428400.0
2009-09-17 09:35:00,55.45,55.55,55.44,55.53,322300.0,34.6191,34.6815,34.6128,34.669,322300.0
2009-09-17 09:40:00,55.53,55.54,55.43,55.44,249700.0,34.669,34.6752,34.6066,34.6128,249700.0
2009-09-17 09:45:00,55.45,55.57,55.44,55.51,305300.0,34.6191,34.694,34.6128,34.6565,305300.0
2009-09-17 09:50:00,55.52,55.66,55.51,55.65,292500.0,34.6628,34.7502,34.6565,34.7439,292500.0
2009-09-17 09:55:00,55.65,55.76,55.61,55.76,472700.0,34.7439,34.8126,34.7189,34.8126,472700.0
2009-09-17 10:00:00,55.77,55.83,55.65,55.67,794900.0,34.8188,34.8563,34.7439,34.7564,794900.0
2009-09-17 10:05:00,55.67,55.85,55.63,55.78,456300.0,34.7564,34.8688,34.7314,34.8251,456300.0
2009-09-17 10:10:00,55.78,55.81,55.71,55.77,405700.0,34.8251,34.8438,34.7814,34.8188,405700.0
2009-09-17 10:15:00,55.77,55.81,55.72,55.72,583500.0,34.8188,34.8438,34.7876,34.7876,583500.0
2009-09-17 10:20:00,55.72,55.74,55.61,55.64,568900.0,34.7876,34.8001,34.7189,34.7377,568900.0
2009-09-17 10:25:00,55.64,55.64,55.54,55.6,220000.0,34.7377,34.7377,34.6752,34.7127,220000.0
2009-09-17 10:30:00,55.6,55.68,55.6,55.65,175500.0,34.7127,34.7626,34.7127,34.7439,175500.0
2009-09-17 10:35:00,55.65,55.73,55.65,55.7,214900.0,34.7439,34.7939,34.7439,34.7751,214900.0
2009-09-17 10:40:00,55.7,55.75,55.68,55.73,125200.0,34.7751,34.8064,34.7626,34.7939,125200.0
2009-09-17 10:45:00,55.72,55.81,55.7,55.8,172600.0,34.7876,34.8438,34.7751,34.8376,172600.0
2009-09-17 10:50:00,55.81,55.88,55.8,55.82,240100.0,34.8438,34.8875,34.8376,34.8501,240100.0
2009-09-17 10:55:00,55.82,55.83,55.77,55.79,156800.0,34.8501,34.8563,34.8188,34.8313,156800.0
2009-09-17 11:00:00,55.78,55.81,55.75,55.77,386900.0,34.8251,34.8438,34.8064,34.8188,386900.0
2009-09-17 11:05:00,55.76,55.77,55.69,55.72,150900.0,34.8126,34.8188,34.7689,34.7876,150900.0
2009-09-17 11:10:00,55.72,55.76,55.7,55.75,210600.0,34.7876,34.8126,34.7751,34.8064,210600.0
2009-09-17 11:15:00,55.76,55.77,55.73,55.76,293500.0,34.8126,34.8188,34.7939,34.8126,293500.0
2009-09-17 11:20:00,55.76,55.81,55.76,55.81,287700.0,34.8126,34.8438,34.8126,34.8438,287700.0
2009-09-17 11:25:00,55.81,55.89,55.8,55.84,526900.0,34.8438,34.8938,34.8376,34.8625,526900.0
2009-09-17 11:30:00,55.84,55.85,55.8,55.81,205500.0,34.8625,34.8688,34.8376,34.8438,205500.0
2009-09-17 11:35:00,55.8,55.83,55.75,55.79,321500.0,34.8376,34.8563,34.8064,34.8313,321500.0
2009-09-17 11:40:00,55.79,55.8,55.76,55.77,396200.0,34.8313,34.8376,34.8126,34.8188,396200.0
2009-09-17 11:45:00,55.78,55.79,55.66,55.66,342700.0,34.8251,34.8313,34.7502,34.7502,342700.0
2009-09-17 11:50:00,55.65,55.66,55.57,55.6,336100.0,34.7439,34.7502,34.694,34.7127,336100.0
2009-09-17 11:55:00,55.59,55.62,55.57,55.6,210800.0,34.7065,34.7252,34.694,34.7127,210800.0
2009-09-17 12:00:00,55.6,55.61,55.58,55.58,94700.0,34.7127,34.7189,34.7002,34.7002,94700.0
2009-09-17 12:05:00,55.57,55.63,55.54,55.59,225000.0,34.694,34.7314,34.6752,34.7065,225000.0
2009-09-17 12:10:00,55.59,55.59,55.47,55.48,196000.0,34.7065,34.7065,34.6315,34.6378,196000.0
2009-09-17 12:15:00,55.48,55.54,55.46,55.46,160900.0,34.6378,34.6752,34.6253,34.6253,160900.0
2009-09-17 12:20:00,55.45,55.48,55.42,55.47,166300.0,34.6191,34.6378,34.6003,34.6315,166300.0
2009-09-17 12:25:00,55.48,55.53,55.45,55.53,81800.0,34.6378,34.669,34.6191,34.669,81800.0
2009-09-17 12:30:00,55.53,55.56,55.51,55.55,77100.0,34.669,34.6877,34.6565,34.6815,77100.0
2009-09-17 12:35:00,55.55,55.55,55.5,55.51,139500.0,34.6815,34.6815,34.6503,34.6565,139500.0
2009-09-17 12:40:00,55.51,55.52,55.45,55.46,113600.0,34.6565,34.6628,34.6191,34.6253,113600.0
2009-09-17 12:45:00,55.46,55.46,55.3,55.33,351000.0,34.6253,34.6253,34.5254,34.5441,351000.0
2009-09-17 12:50:00,55.34,55.38,55.33,55.38,189900.0,34.5504,34.5753,34.5441,34.5753,189900.0
2009-09-17 12:55:00,55.38,55.39,55.29,55.3,83700.0,34.5753,34.5816,34.5192,34.5254,83700.0
2009-09-17 13:00:00,55.29,55.35,55.26,55.29,135300.0,34.5192,34.5566,34.5004,34.5192,135300.0
2009-09-17 13:05:00,55.28,55.33,55.28,55.33,154500.0,34.5129,34.5441,34.5129,34.5441,154500.0
2009-09-17 13:10:00,55.34,55.38,55.33,55.36,219000.0,34.5504,34.5753,34.5441,34.5629,219000.0
2009-09-17 13:15:00,55.35,55.36,55.33,55.34,90300.0,34.5566,34.5629,34.5441,34.5504,90300.0
2009-09-17 13:20:00,55.33,55.34,55.28,55.3,143200.0,34.5441,34.5504,34.5129,34.5254,143200.0
2009-09-17 13:25:00,55.3,55.32,55.21,55.26,212700.0,34.5254,34.5379,34.4692,34.5004,212700.0
2009-09-17 13:30:00,55.26,55.32,55.23,55.31,146300.0,34.5004,34.5379,34.4817,34.5316,146300.0
2009-09-17 13:35:00,55.3,55.31,55.26,55.29,112700.0,34.5254,34.5316,34.5004,34.5192,112700.0
2009-09-17 13:40:00,55.3,55.35,55.25,55.32,163400.0,34.5254,34.5566,34.4942,34.5379,163400.0
2009-09-17 13:45:00,55.32,55.35,55.3,55.35,89800.0,34.5379,34.5566,34.5254,34.5566,89800.0
2009-09-17 13:50:00,55.35,55.39,55.35,55.36,115700.0,34.5566,34.5816,34.5566,34.5629,115700.0
2009-09-17 13:55:00,55.37,55.43,55.37,55.41,182000.0,34.5691,34.6066,34.5691,34.5941,182000.0
2009-09-17 14:00:00,55.41,55.43,55.38,55.43,148700.0,34.5941,34.6066,34.5753,34.6066,148700.0
2009-09-17 14:05:00,55.43,55.43,55.38,55.4,82200.0,34.6066,34.6066,34.5753,34.5878,82200.0
2009-09-17 14:10:00,55.4,55.42,55.36,55.41,185500.0,34.5878,34.6003,34.5629,34.5941,185500.0
2009-09-17 14:15:00,55.41,55.42,55.38,55.39,279400.0,34.5941,34.6003,34.5753,34.5816,279400.0
2009-09-17 14:20:00,55.39,55.42,55.38,55.38,230600.0,34.5816,34.6003,34.5753,34.5753,230600.0
2009-09-17 14:25:00,55.39,55.44,55.39,55.44,206800.0,34.5816,34.6128,34.5816,34.6128,206800.0
2009-09-17 14:30:00,55.44,55.47,55.42,55.44,199200.0,34.6128,34.6315,34.6003,34.6128,199200.0
2009-09-17 14:35:00,55.44,55.46,55.42,55.43,92900.0,34.6128,34.6253,34.6003,34.6066,92900.0
2009-09-17 14:40:00,55.42,55.5,55.41,55.49,134500.0,34.6003,34.6503,34.5941,34.644,134500.0
2009-09-17 14:45:00,55.49,55.55,55.48,55.54,140900.0,34.644,34.6815,34.6378,34.6752,140900.0
2009-09-17 14:50:00,55.54,55.56,55.51,55.55,139100.0,34.6752,34.6877,34.6565,34.6815,139100.0
2009-09-17 14:55:00,55.55,55.55,55.5,55.51,155700.0,34.6815,34.6815,34.6503,34.6565,155700.0
2009-09-17 15:00:00,55.51,55.53,55.49,55.51,183700.0,34.6565,34.669,34.644,34.6565,183700.0
2009-09-17 15:05:00,55.52,55.53,55.48,55.51,312600.0,34.6628,34.669,34.6378,34.6565,312600.0
2009-09-17 15:10:00,55.5,55.51,55.47,55.47,160100.0,34.6503,34.6565,34.6315,34.6315,160100.0
2009-09-17 15:15:00,55.48,55.5,55.46,55.49,225900.0,34.6378,34.6503,34.6253,34.644,225900.0
2009-09-17 15:20:00,55.48,55.57,55.46,55.52,389000.0,34.6378,34.694,34.6253,34.6628,389000.0
2009-09-17 15:25:00,55.52,55.55,55.5,55.51,243600.0,34.6628,34.6815,34.6503,34.6565,243600.0
2009-09-17 15:30:00,55.51,55.52,55.46,55.46,191200.0,34.6565,34.6628,34.6253,34.6253,191200.0
2009-09-17 15:35:00,55.47,55.49,55.45,55.49,182900.0,34.6315,34.644,34.6191,34.644,182900.0
2009-09-17 15:40:00,55.48,55.49,55.41,55.44,218700.0,34.6378,34.644,34.5941,34.6128,218700.0
2009-09-17 15:45:00,55.43,55.46,55.41,55.41,488900.0,34.6066,34.6253,34.5941,34.5941,488900.0
2009-09-17 15:50:00,55.41,55.42,55.36,55.36,435700.0,34.5941,34.6003,34.5629,34.5629,435700.0
2009-09-17 15:55:00,55.37,55.49,55.36,55.47,1324600.0,34.5691,34.644,34.5629,34.6315,1324600.0
2009-09-18 09:30:00,55.81,55.88,55.71,55.74,354200.0,34.8438,34.8875,34.7814,34.8001,354200.0
2009-09-18 09:35:00,55.74,55.79,55.68,55.68,500500.0,34.8001,34.8313,34.7626,34.7626,500500.0
2009-09-18 09:40:00,55.68,55.69,55.59,55.69,588500.0,34.7626,34.7689,34.7065,34.7689,588500.0
2009-09-18 09:45:00,55.69,55.74,55.66,55.66,306100.0,34.7689,34.8001,34.7502,34.7502,306100.0
2009-09-18 09:50:00,55.66,55.7,55.58,55.59,274600.0,34.7502,34.7751,34.7002,34.7065,274600.0
2009-09-18 09:55:00,55.59,55.6,55.52,55.58,141100.0,34.7065,34.7127,34.6628,34.7002,141100.0
2009-09-18 10:00:00,55.57,55.58,55.49,55.53,213100.0,34.694,34.7002,34.644,34.669,213100.0
2009-09-18 10:05:00,55.54,55.54,55.38,55.44,168900.0,34.6752,34.6752,34.5753,34.6128,168900.0
2009-09-18 10:10:00,55.44,55.47,55.39,55.4,278900.0,34.6128,34.6315,34.5816,34.5878,278900.0
2009-09-18 10:15:00,55.4,55.44,55.35,55.38,350400.0,34.5878,34.6128,34.5566,34.5753,350400.0
2009-09-18 10:20:00,55.38,55.42,55.36,55.42,251000.0,34.5753,34.6003,34.5629,34.6003,251000.0
2009-09-18 10:25:00,55.42,55.43,55.38,55.42,251100.0,34.6003,34.6066,34.5753,34.6003,251100.0
2009-09-18 10:30:00,55.42,55.57,55.4,55.57,176900.0,34.6003,34.694,34.5878,34.694,176900.0
2009-09-18 10:35:00,55.57,55.59,55.52,55.52,161700.0,34.694,34.7065,34.6628,34.6628,161700.0
2009-09-18 10:40:00,55.53,55.57,55.53,55.55,90600.0,34.669,34.694,34.669,34.6815,90600.0
2009-09-18 10:45:00,55.55,55.56,55.42,55.49,344600.0,34.6815,34.6877,34.6003,34.644,344600.0
2009-09-18 10:50:00,55.5,55.58,55.46,55.57,80900.0,34.6503,34.7002,34.6253,34.694,80900.0
2009-09-18 10:55:00,55.58,55.61,55.51,55.55,331800.0,34.7002,34.7189,34.6565,34.6815,331800.0
2009-09-18 11:00:00,55.56,55.62,55.54,55.55,160900.0,34.6877,34.7252,34.6752,34.6815,160900.0
2009-09-18 11:05:00,55.54,55.56,55.52,55.54,127300.0,34.6752,34.6877,34.6628,34.6752,127300.0
2009-09-18 11:10:00,55.54,55.59,55.53,55.54,202000.0,34.6752,34.7065,34.669,34.6752,202000.0
2009-09-18 11:15:00,55.54,55.55,55.47,55.5,257600.0,34.6752,34.6815,34.6315,34.6503,257600.0
2009-09-18 11:20:00,55.5,55.53,55.48,55.51,91000.0,34.6503,34.669,34.6378,34.6565,91000.0
2009-09-18 11:25:00,55.52,55.55,55.46,55.46,205100.0,34.6628,34.6815,34.6253,34.6253,205100.0
2009-09-18 11:30:00,55.46,55.5,55.41,55.41,327200.0,34.6253,34.6503,34.5941,34.5941,327200.0
2009-09-18 11:35:00,55.41,55.5,55.4,55.48,314300.0,34.5941,34.6503,34.5878,34.6378,314300.0
2009-09-18 11:40:00,55.48,55.57,55.47,55.5,288100.0,34.6378,34.694,34.6315,34.6503,288100.0
2009-09-18 11:45:00,55.5,55.53,55.48,55.5,123700.0,34.6503,34.669,34.6378,34.6503,123700.0
2009-09-18 11:50:00,55.51,55.53,55.48,55.49,125900.0,34.6565,34.669,34.6378,34.644,125900.0
2009-09-18 11:55:00,55.49,55.53,55.42,55.42,152000.0,34.644,34.669,34.6003,34.6003,152000.0
2009-09-18 12:00:00,55.43,55.44,55.38,55.42,107500.0,34.6066,34.6128,34.5753,34.6003,107500.0
2009-09-18 12:05:00,55.41,55.42,55.37,55.4,235600.0,34.5941,34.6003,34.5691,34.5878,235600.0
2009-09-18 12:10:00,55.41,55.48,55.4,55.41,150500.0,34.5941,34.6378,34.5878,34.5941,150500.0
2009-09-18 12:15:00,55.42,55.47,55.41,55.46,103600.0,34.6003,34.6315,34.5941,34.6253,103600.0
2009-09-18 12:20:00,55.46,55.47,55.43,55.46,48100.0,34.6253,34.6315,34.6066,34.6253,48100.0
2009-09-18 12:25:00,55.46,55.47,55.44,55.47,124300.0,34.6253,34.6315,34.6128,34.6315,124300.0
2009-09-18 12:30:00,55.46,55.53,55.46,55.52,257400.0,34.6253,34.669,34.6253,34.6628,257400.0
2009-09-18 12:35:00,55.52,55.57,55.5,55.56,248100.0,34.6628,34.694,34.6503,34.6877,248100.0
2009-09-18 12:40:00,55.57,55.61,55.57,55.59,159900.0,34.694,34.7189,34.694,34.7065,159900.0
2009-09-18 12:45:00,55.6,55.6,55.55,55.56,61500.0,34.7127,34.7127,34.6815,34.6877,61500.0
2009-09-18 12:50:00,55.56,55.58,55.54,55.58,37500.0,34.6877,34.7002,34.6752,34.7002,37500.0
2009-09-18 12:55:00,55.58,55.66,55.58,55.64,74600.0,34.7002,34.7502,34.7002,34.7377,74600.0
2009-09-18 13:00:00,55.64,55.65,55.62,55.64,84800.0,34.7377,34.7439,34.7252,34.7377,84800.0
2009-09-18 13:05:00,55.65,55.66,55.62,55.66,114600.0,34.7439,34.7502,34.7252,34.7502,114600.0
2009-09-18 13:10:00,55.66,55.68,55.64,55.64,76100.0,34.7502,34.7626,34.7377,34.7377,76100.0
2009-09-18 13:15:00,55.64,55.65,55.61,55.61,31900.0,34.7377,34.7439,34.7189,34.7189,31900.0
2009-09-18 13:20:00,55.61,55.63,55.6,55.62,42600.0,34.7189,34.7314,34.7127,34.7252,42600.0
2009-09-18 13:25:00,55.62,55.65,55.6,55.64,42600.0,34.7252,34.7439,34.7127,34.7377,42600.0
2009-09-18 13:30:00,55.64,55.65,55.62,55.64,41100.0,34.7377,34.7439,34.7252,34.7377,41100.0
2009-09-18 13:35:00,55.64,55.64,55.61,55.61,28300.0,34.7377,34.7377,34.7189,34.7189,28300.0
2009-09-18 13:40:00,55.61,55.63,55.61,55.63,52900.0,34.7189,34.7314,34.7189,34.7314,52900.0
2009-09-18 13:45:00,55.63,55.72,55.62,55.7,373700.0,34.7314,34.7876,34.7252,34.7751,373700.0
2009-09-18 13:50:00,55.7,55.7,55.65,55.66,71400.0,34.7751,34.7751,34.7439,34.7502,71400.0
2009-09-18 13:55:00,55.66,55.7,55.66,55.69,95300.0,34.7502,34.7751,34.7502,34.7689,95300.0
2009-09-18 14:00:00,55.68,55.69,55.65,55.67,106500.0,34.7626,34.7689,34.7439,34.7564,106500.0
2009-09-18 14:05:00,55.68,55.69,55.66,55.67,79100.0,34.7626,34.7689,34.7502,34.7564,79100.0
2009-09-18 14:10:00,55.67,55.7,55.65,55.7,134300.0,34.7564,34.7751,34.7439,34.7751,134300.0
2009-09-18 14:15:00,55.69,55.72,55.68,55.7,137400.0,34.7689,34.7876,34.7626,34.7751,137400.0
2009-09-18 14:20:00,55.7,55.72,55.69,55.69,121800.0,34.7751,34.7876,34.7689,34.7689,121800.0
2009-09-18 14:25:00,55.69,55.71,55.69,55.69,70200.0,34.7689,34.7814,34.7689,34.7689,70200.0
2009-09-18 14:30:00,55.69,55.69,55.64,55.67,127700.0,34.7689,34.7689,34.7377,34.7564,127700.0
2009-09-18 14:35:00,55.67,55.67,55.64,55.64,65800.0,34.7564,34.7564,34.7377,34.7377,65800.0
2009-09-18 14:40:00,55.64,55.67,55.64,55.67,45400.0,34.7377,34.7564,34.7377,34.7564,45400.0
2009-09-18 14:45:00,55.67,55.69,55.66,55.68,98800.0,34.7564,34.7689,34.7502,34.7626,98800.0
2009-09-18 14:50:00,55.67,55.71,55.67,55.68,104600.0,34.7564,34.7814,34.7564,34.7626,104600.0
2009-09-18 14:55:00,55.67,55.67,55.64,55.65,45000.0,34.7564,34.7564,34.7377,34.7439,45000.0
2009-09-18 15:00:00,55.65,55.7,55.64,55.69,166600.0,34.7439,34.7751,34.7377,34.7689,166600.0
2009-09-18 15:05:00,55.7,55.71,55.66,55.66,134500.0,34.7751,34.7814,34.7502,34.7502,134500.0
2009-09-18 15:10:00,55.65,55.7,55.65,55.67,91800.0,34.7439,34.7751,34.7439,34.7564,91800.0
2009-09-18 15:15:00,55.67,55.69,55.67,55.68,113700.0,34.7564,34.7689,34.7564,34.7626,113700.0
2009-09-18 15:20:00,55.67,55.7,55.67,55.7,85100.0,34.7564,34.7751,34.7564,34.7751,85100.0
2009-09-18 15:25:00,55.7,55.73,55.69,55.71,155600.0,34.7751,34.7939,34.7689,34.7814,155600.0
2009-09-18 15:30:00,55.71,55.71,55.68,55.68,164100.0,34.7814,34.7814,34.7626,34.7626,164100.0
2009-09-18 15:35:00,55.69,55.7,55.67,55.68,169700.0,34.7689,34.7751,34.7564,34.7626,169700.0
2009-09-18 15:40:00,55.68,55.68,55.62,55.62,531100.0,34.7626,34.7626,34.7252,34.7252,531100.0
2009-09-18 15:45:00,55.62,55.67,55.62,55.65,236600.0,34.7252,34.7564,34.7252,34.7439,236600.0
2009-09-18 15:50:00,55.64,55.68,55.62,55.62,490800.0,34.7377,34.7626,34.7252,34.7252,490800.0
2009-09-18 15:55:00,55.62,55.67,55.6,55.6,1018500.0,34.7252,34.7564,34.7127,34.7127,1018500.0
2009-09-21 09:30:00,54.65,54.66,54.57,54.6,557700.0,34.1196,34.1258,34.0696,34.0884,557700.0
2009-09-21 09:35:00,54.59,54.63,54.54,54.59,343900.0,34.0821,34.1071,34.0509,34.0821,343900.0
2009-09-21 09:40:00,54.59,54.76,54.58,54.76,197700.0,34.0821,34.1883,34.0759,34.1883,197700.0
2009-09-21 09:45:00,54.75,54.8,54.71,54.76,508300.0,34.182,34.2132,34.157,34.1883,508300.0
2009-09-21 09:50:00,54.77,54.79,54.65,54.7,399400.0,34.1945,34.207,34.1196,34.1508,399400.0
2009-09-21 09:55:00,54.69,54.69,54.56,54.6,454500.0,34.1446,34.1446,34.0634,34.0884,454500.0
2009-09-21 10:00:00,54.59,54.64,54.49,54.6,1817300.0,34.0821,34.1133,34.0197,34.0884,1817300.0
2009-09-21 10:05:00,54.6,54.66,54.54,54.56,397200.0,34.0884,34.1258,34.0509,34.0634,397200.0
2009-09-21 10:10:00,54.55,54.6,54.51,54.59,226400.0,34.0572,34.0884,34.0322,34.0821,226400.0
2009-09-21 10:15:00,54.6,54.63,54.53,54.58,274700.0,34.0884,34.1071,34.0447,34.0759,274700.0
2009-09-21 10:20:00,54.58,54.72,54.58,54.72,176100.0,34.0759,34.1633,34.0759,34.1633,176100.0
2009-09-21 10:25:00,54.73,54.74,54.69,54.72,83800.0,34.1695,34.1758,34.1446,34.1633,83800.0
2009-09-21 10:30:00,54.71,54.72,54.63,54.63,96800.0,34.157,34.1633,34.1071,34.1071,96800.0
2009-09-21 10:35:00,54.63,54.63,54.56,54.6,116200.0,34.1071,34.1071,34.0634,34.0884,116200.0
2009-09-21 10:40:00,54.6,54.64,54.55,54.58,203200.0,34.0884,34.1133,34.0572,34.0759,203200.0
2009-09-21 10:45:00,54.59,54.67,54.59,54.65,111200.0,34.0821,34.1321,34.0821,34.1196,111200.0
2009-09-21 10:50:00,54.65,54.71,54.63,54.67,174200.0,34.1196,34.157,34.1071,34.1321,174200.0
2009-09-21 10:55:00,54.66,54.7,54.63,54.7,77200.0,34.1258,34.1508,34.1071,34.1508,77200.0
2009-09-21 11:00:00,54.69,54.72,54.67,54.67,1087600.0,34.1446,34.1633,34.1321,34.1321,1087600.0
2009-09-21 11:05:00,54.67,54.88,54.66,54.88,226900.0,34.1321,34.2632,34.1258,34.2632,226900.0
2009-09-21 11:10:00,54.89,54.93,54.88,54.91,214700.0,34.2694,34.2944,34.2632,34.2819,214700.0
2009-09-21 11:15:00,54.9,55.0,54.9,54.97,134100.0,34.2757,34.3381,34.2757,34.3194,134100.0
2009-09-21 11:20:00,54.96,55.03,54.96,54.96,164000.0,34.3131,34.3568,34.3131,34.3131,164000.0
2009-09-21 11:25:00,54.96,55.03,54.95,54.96,142500.0,34.3131,34.3568,34.3069,34.3131,142500.0
2009-09-21 11:30:00,54.97,55.08,54.96,55.02,174700.0,34.3194,34.3881,34.3131,34.3506,174700.0
2009-09-21 11:35:00,55.02,55.1,55.02,55.09,144500.0,34.3506,34.4005,34.3506,34.3943,144500.0
2009-09-21 11:40:00,55.09,55.1,55.02,55.03,105000.0,34.3943,34.4005,34.3506,34.3568,105000.0
2009-09-21 11:45:00,55.03,55.05,54.99,54.99,56400.0,34.3568,34.3693,34.3319,34.3319,56400.0
2009-09-21 11:50:00,54.99,55.0,54.97,55.0,127800.0,34.3319,34.3381,34.3194,34.3381,127800.0
2009-09-21 11:55:00,54.99,55.04,54.99,55.02,46300.0,34.3319,34.3631,34.3319,34.3506,46300.0
2009-09-21 12:00:00,55.01,55.05,55.0,55.0,85100.0,34.3443,34.3693,34.3381,34.3381,85100.0
2009-09-21 12:05:00,55.0,55.01,54.99,55.0,33500.0,34.3381,34.3443,34.3319,34.3381,33500.0
2009-09-21 12:10:00,55.0,55.03,54.98,55.03,67200.0,34.3381,34.3568,34.3256,34.3568,67200.0
2009-09-21 12:15:00,55.02,55.02,54.96,54.96,41000.0,34.3506,34.3506,34.3131,34.3131,41000.0
2009-09-21 12:20:00,54.97,54.99,54.96,54.98,68600.0,34.3194,34.3319,34.3131,34.3256,68600.0
2009-09-21 12:25:00,54.97,55.01,54.95,54.97,114400.0,34.3194,34.3443,34.3069,34.3194,114400.0
2009-09-21 12:30:00,54.97,54.99,54.96,54.99,30600.0,34.3194,34.3319,34.3131,34.3319,30600.0
2009-09-21 12:35:00,54.99,55.01,54.98,55.01,52700.0,34.3319,34.3443,34.3256,34.3443,52700.0
2009-09-21 12:40:00,55.01,55.05,54.99,54.99,57500.0,34.3443,34.3693,34.3319,34.3319,57500.0
2009-09-21 12:45:00,55.0,55.03,54.95,54.95,168100.0,34.3381,34.3568,34.3069,34.3069,168100.0
2009-09-21 12:50:00,54.94,54.94,54.92,54.94,84600.0,34.3006,34.3006,34.2882,34.3006,84600.0
2009-09-21 12:55:00,54.94,54.94,54.89,54.93,58400.0,34.3006,34.3006,34.2694,34.2944,58400.0
2009-09-21 13:00:00,54.93,54.93,54.9,54.9,39500.0,34.2944,34.2944,34.2757,34.2757,39500.0
2009-09-21 13:05:00,54.9,54.9,54.86,54.86,36700.0,34.2757,34.2757,34.2507,34.2507,36700.0
2009-09-21 13:10:00,54.86,54.88,54.86,54.87,39700.0,34.2507,34.2632,34.2507,34.2569,39700.0
2009-09-21 13:15:00,54.87,54.89,54.86,54.89,19400.0,34.2569,34.2694,34.2507,34.2694,19400.0
2009-09-21 13:20:00,54.89,54.92,54.88,54.91,40100.0,34.2694,34.2882,34.2632,34.2819,40100.0
2009-09-21 13:25:00,54.9,54.93,54.9,54.93,22700.0,34.2757,34.2944,34.2757,34.2944,22700.0
2009-09-21 13:30:00,54.93,54.93,54.91,54.93,18900.0,34.2944,34.2944,34.2819,34.2944,18900.0
2009-09-21 13:35:00,54.93,54.97,54.92,54.97,61000.0,34.2944,34.3194,34.2882,34.3194,61000.0
2009-09-21 13:40:00,54.97,54.97,54.94,54.95,79100.0,34.3194,34.3194,34.3006,34.3069,79100.0
2009-09-21 13:45:00,54.95,55.0,54.94,54.99,131900.0,34.3069,34.3381,34.3006,34.3319,131900.0
2009-09-21 13:50:00,54.99,55.0,54.97,54.98,37600.0,34.3319,34.3381,34.3194,34.3256,37600.0
2009-09-21 13:55:00,54.97,54.99,54.96,54.97,38800.0,34.3194,34.3319,34.3131,34.3194,38800.0
2009-09-21 14:00:00,54.98,55.01,54.98,55.01,137100.0,34.3256,34.3443,34.3256,34.3443,137100.0
2009-09-21 14:05:00,55.0,55.01,54.96,54.96,52300.0,34.3381,34.3443,34.3131,34.3131,52300.0
2009-09-21 14:10:00,54.95,54.96,54.9,54.95,170700.0,34.3069,34.3131,34.2757,34.3069,170700.0
2009-09-21 14:15:00,54.95,54.99,54.94,54.97,239600.0,34.3069,34.3319,34.3006,34.3194,239600.0
2009-09-21 14:20:00,54.97,55.0,54.97,54.98,51600.0,34.3194,34.3381,34.3194,34.3256,51600.0
2009-09-21 14:25:00,54.97,54.99,54.96,54.99,404800.0,34.3194,34.3319,34.3131,34.3319,404800.0
2009-09-21 14:30:00,54.99,55.02,54.99,55.02,95100.0,34.3319,34.3506,34.3319,34.3506,95100.0
2009-09-21 14:35:00,55.02,55.02,54.96,54.98,47900.0,34.3506,34.3506,34.3131,34.3256,47900.0
2009-09-21 14:40:00,54.97,54.98,54.95,54.97,62600.0,34.3194,34.3256,34.3069,34.3194,62600.0
2009-09-21 14:45:00,54.97,55.0,54.96,55.0,143600.0,34.3194,34.3381,34.3131,34.3381,143600.0
2009-09-21 14:50:00,55.0,55.04,54.98,55.03,85700.0,34.3381,34.3631,34.3256,34.3568,85700.0
2009-09-21 14:55:00,55.03,55.03,54.96,54.96,88600.0,34.3568,34.3568,34.3131,34.3131,88600.0
2009-09-21 15:00:00,54.97,55.0,54.96,55.0,150500.0,34.3194,34.3381,34.3131,34.3381,150500.0
2009-09-21 15:05:00,55.0,55.0,54.97,55.0,130200.0,34.3381,34.3381,34.3194,34.3381,130200.0
2009-09-21 15:10:00,55.0,55.0,54.97,54.97,60500.0,34.3381,34.3381,34.3194,34.3194,60500.0
2009-09-21 15:15:00,54.98,55.13,54.97,55.11,660900.0,34.3256,34.4193,34.3194,34.4068,660900.0
2009-09-21 15:20:00,55.11,55.14,55.08,55.09,567300.0,34.4068,34.4255,34.3881,34.3943,567300.0
2009-09-21 15:25:00,55.09,55.11,55.08,55.09,71800.0,34.3943,34.4068,34.3881,34.3943,71800.0
2009-09-21 15:30:00,55.08,55.09,54.97,54.97,345000.0,34.3881,34.3943,34.3194,34.3194,345000.0
2009-09-21 15:35:00,54.97,55.03,54.95,54.98,189500.0,34.3194,34.3568,34.3069,34.3256,189500.0
2009-09-21 15:40:00,54.98,55.02,54.98,55.02,114000.0,34.3256,34.3506,34.3256,34.3506,114000.0
2009-09-21 15:45:00,55.02,55.02,54.93,54.94,300000.0,34.3506,34.3506,34.2944,34.3006,300000.0
2009-09-21 15:50:00,54.93,54.99,54.91,54.97,311600.0,34.2944,34.3319,34.2819,34.3194,311600.0
2009-09-21 15:55:00,54.97,55.04,54.96,55.01,653800.0,34.3194,34.3631,34.3131,34.3443,653800.0
2009-09-22 09:30:00,55.9,55.92,55.83,55.83,371300.0,34.9,34.9125,34.8563,34.8563,371300.0
2009-09-22 09:35:00,55.84,55.85,55.76,55.83,382900.0,34.8625,34.8688,34.8126,34.8563,382900.0
2009-09-22 09:40:00,55.83,55.86,55.8,55.82,517700.0,34.8563,34.875,34.8376,34.8501,517700.0
2009-09-22 09:45:00,55.82,55.82,55.7,55.71,268900.0,34.8501,34.8501,34.7751,34.7814,268900.0
2009-09-22 09:50:00,55.72,55.8,55.7,55.8,279300.0,34.7876,34.8376,34.7751,34.8376,279300.0
2009-09-22 09:55:00,55.81,55.82,55.7,55.71,313800.0,34.8438,34.8501,34.7751,34.7814,313800.0
2009-09-22 10:00:00,55.71,55.72,55.6,55.65,685400.0,34.7814,34.7876,34.7127,34.7439,685400.0
2009-09-22 10:05:00,55.64,55.77,55.64,55.76,324400.0,34.7377,34.8188,34.7377,34.8126,324400.0
2009-09-22 10:10:00,55.77,55.83,55.75,55.83,145900.0,34.8188,34.8563,34.8064,34.8563,145900.0
2009-09-22 10:15:00,55.84,55.84,55.77,55.79,209500.0,34.8625,34.8625,34.8188,34.8313,209500.0
2009-09-22 10:20:00,55.77,55.79,55.73,55.77,207100.0,34.8188,34.8313,34.7939,34.8188,207100.0
2009-09-22 10:25:00,55.77,55.8,55.7,55.72,138900.0,34.8188,34.8376,34.7751,34.7876,138900.0
2009-09-22 10:30:00,55.72,55.72,55.58,55.6,171700.0,34.7876,34.7876,34.7002,34.7127,171700.0
2009-09-22 10:35:00,55.6,55.61,55.54,55.6,290300.0,34.7127,34.7189,34.6752,34.7127,290300.0
2009-09-22 10:40:00,55.61,55.67,55.59,55.67,100200.0,34.7189,34.7564,34.7065,34.7564,100200.0
2009-09-22 10:45:00,55.67,55.68,55.62,55.65,113200.0,34.7564,34.7626,34.7252,34.7439,113200.0
2009-09-22 10:50:00,55.64,55.69,55.62,55.69,44400.0,34.7377,34.7689,34.7252,34.7689,44400.0
2009-09-22 10:55:00,55.69,55.75,55.69,55.7,109200.0,34.7689,34.8064,34.7689,34.7751,109200.0
2009-09-22 11:00:00,55.69,55.73,55.69,55.72,78500.0,34.7689,34.7939,34.7689,34.7876,78500.0
2009-09-22 11:05:00,55.73,55.76,55.71,55.76,70300.0,34.7939,34.8126,34.7814,34.8126,70300.0
2009-09-22 11:10:00,55.76,55.83,55.76,55.83,83500.0,34.8126,34.8563,34.8126,34.8563,83500.0
2009-09-22 11:15:00,55.83,55.84,55.78,55.84,143800.0,34.8563,34.8625,34.8251,34.8625,143800.0
2009-09-22 11:20:00,55.83,55.84,55.76,55.78,113400.0,34.8563,34.8625,34.8126,34.8251,113400.0
2009-09-22 11:25:00,55.78,55.8,55.74,55.75,268900.0,34.8251,34.8376,34.8001,34.8064,268900.0
2009-09-22 11:30:00,55.76,55.8,55.72,55.74,420900.0,34.8126,34.8376,34.7876,34.8001,420900.0
2009-09-22 11:35:00,55.74,55.75,55.63,55.65,97000.0,34.8001,34.8064,34.7314,34.7439,97000.0
2009-09-22 11:40:00,55.65,55.7,55.65,55.67,42500.0,34.7439,34.7751,34.7439,34.7564,42500.0
2009-09-22 11:45:00,55.68,55.71,55.67,55.7,46300.0,34.7626,34.7814,34.7564,34.7751,46300.0
2009-09-22 11:50:00,55.69,55.72,55.69,55.71,48500.0,34.7689,34.7876,34.7689,34.7814,48500.0
2009-09-22 11:55:00,55.71,55.73,55.68,55.72,70600.0,34.7814,34.7939,34.7626,34.7876,70600.0
2009-09-22 12:00:00,55.73,55.82,55.73,55.76,204700.0,34.7939,34.8501,34.7939,34.8126,204700.0
2009-09-22 12:05:00,55.76,55.81,55.75,55.79,96400.0,34.8126,34.8438,34.8064,34.8313,96400.0
2009-09-22 12:10:00,55.79,55.84,55.78,55.84,144000.0,34.8313,34.8625,34.8251,34.8625,144000.0
2009-09-22 12:15:00,55.84,55.84,55.79,55.81,129200.0,34.8625,34.8625,34.8313,34.8438,129200.0
2009-09-22 12:20:00,55.81,55.82,55.75,55.79,65400.0,34.8438,34.8501,34.8064,34.8313,65400.0
2009-09-22 12:25:00,55.78,55.81,55.77,55.79,158200.0,34.8251,34.8438,34.8188,34.8313,158200.0
2009-09-22 12:30:00,55.79,55.83,55.78,55.83,76800.0,34.8313,34.8563,34.8251,34.8563,76800.0
2009-09-22 12:35:00,55.83,55.83,55.76,55.77,56600.0,34.8563,34.8563,34.8126,34.8188,56600.0
2009-09-22 12:40:00,55.76,55.78,55.74,55.75,202100.0,34.8126,34.8251,34.8001,34.8064,202100.0
2009-09-22 12:45:00,55.74,55.75,55.71,55.73,153100.0,34.8001,34.8064,34.7814,34.7939,153100.0
2009-09-22 12:50:00,55.73,55.76,55.73,55.74,54000.0,34.7939,34.8126,34.7939,34.8001,54000.0
2009-09-22 12:55:00,55.74,55.75,55.73,55.73,35100.0,34.8001,34.8064,34.7939,34.7939,35100.0
2009-09-22 13:00:00,55.74,55.78,55.73,55.76,51300.0,34.8001,34.8251,34.7939,34.8126,51300.0
2009-09-22 13:05:00,55.77,55.8,55.75,55.79,63300.0,34.8188,34.8376,34.8064,34.8313,63300.0
2009-09-22 13:10:00,55.79,55.82,55.71,55.72,162400.0,34.8313,34.8501,34.7814,34.7876,162400.0
2009-09-22 13:15:00,55.72,55.73,55.7,55.72,152700.0,34.7876,34.7939,34.7751,34.7876,152700.0
2009-09-22 13:20:00,55.72,55.73,55.66,55.69,191800.0,34.7876,34.7939,34.7502,34.7689,191800.0
2009-09-22 13:25:00,55.68,55.71,55.67,55.7,75000.0,34.7626,34.7814,34.7564,34.7751,75000.0
2009-09-22 13:30:00,55.69,55.72,55.68,55.71,41700.0,34.7689,34.7876,34.7626,34.7814,41700.0
2009-09-22 13:35:00,55.71,55.72,55.68,55.69,176400.0,34.7814,34.7876,34.7626,34.7689,176400.0
2009-09-22 13:40:00,55.69,55.69,55.66,55.68,72000.0,34.7689,34.7689,34.7502,34.7626,72000.0
2009-09-22 13:45:00,55.69,55.75,55.69,55.74,76400.0,34.7689,34.8064,34.7689,34.8001,76400.0
2009-09-22 13:50:00,55.74,55.76,55.72,55.73,113500.0,34.8001,34.8126,34.7876,34.7939,113500.0
2009-09-22 13:55:00,55.73,55.75,55.72,55.73,47600.0,34.7939,34.8064,34.7876,34.7939,47600.0
2009-09-22 14:00:00,55.73,55.77,55.73,55.73,70200.0,34.7939,34.8188,34.7939,34.7939,70200.0
2009-09-22 14:05:00,55.74,55.76,55.72,55.74,68600.0,34.8001,34.8126,34.7876,34.8001,68600.0
2009-09-22 14:10:00,55.75,55.77,55.74,55.75,102300.0,34.8064,34.8188,34.8001,34.8064,102300.0
2009-09-22 14:15:00,55.75,55.75,55.69,55.7,96000.0,34.8064,34.8064,34.7689,34.7751,96000.0
2009-09-22 14:20:00,55.69,55.75,55.65,55.73,196800.0,34.7689,34.8064,34.7439,34.7939,196800.0
2009-09-22 14:25:00,55.74,55.75,55.72,55.73,79800.0,34.8001,34.8064,34.7876,34.7939,79800.0
2009-09-22 14:30:00,55.74,55.76,55.69,55.7,200900.0,34.8001,34.8126,34.7689,34.7751,200900.0
2009-09-22 14:35:00,55.71,55.71,55.68,55.69,87300.0,34.7814,34.7814,34.7626,34.7689,87300.0
2009-09-22 14:40:00,55.7,55.76,55.7,55.76,103400.0,34.7751,34.8126,34.7751,34.8126,103400.0
2009-09-22 14:45:00,55.75,55.76,55.71,55.74,143500.0,34.8064,34.8126,34.7814,34.8001,143500.0
2009-09-22 14:50:00,55.74,55.76,55.73,55.75,82600.0,34.8001,34.8126,34.7939,34.8064,82600.0
2009-09-22 14:55:00,55.75,55.77,55.73,55.77,100100.0,34.8064,34.8188,34.7939,34.8188,100100.0
2009-09-22 15:00:00,55.77,55.78,55.73,55.74,58900.0,34.8188,34.8251,34.7939,34.8001,58900.0
2009-09-22 15:05:00,55.75,55.76,55.73,55.75,83900.0,34.8064,34.8126,34.7939,34.8064,83900.0
2009-09-22 15:10:00,55.75,55.75,55.69,55.71,147900.0,34.8064,34.8064,34.7689,34.7814,147900.0
2009-09-22 15:15:00,55.71,55.76,55.71,55.75,202400.0,34.7814,34.8126,34.7814,34.8064,202400.0
2009-09-22 15:20:00,55.75,55.8,55.75,55.8,133600.0,34.8064,34.8376,34.8064,34.8376,133600.0
2009-09-22 15:25:00,55.8,55.81,55.77,55.8,215600.0,34.8376,34.8438,34.8188,34.8376,215600.0
2009-09-22 15:30:00,55.8,55.81,55.78,55.79,94800.0,34.8376,34.8438,34.8251,34.8313,94800.0
2009-09-22 15:35:00,55.79,55.81,55.77,55.79,180600.0,34.8313,34.8438,34.8188,34.8313,180600.0
2009-09-22 15:40:00,55.8,55.83,55.77,55.77,370100.0,34.8376,34.8563,34.8188,34.8188,370100.0
2009-09-22 15:45:00,55.77,55.79,55.75,55.79,254300.0,34.8188,34.8313,34.8064,34.8313,254300.0
2009-09-22 15:50:00,55.79,55.8,55.72,55.73,333600.0,34.8313,34.8376,34.7876,34.7939,333600.0
2009-09-22 15:55:00,55.74,55.78,55.71,55.77,685900.0,34.8001,34.8251,34.7814,34.8188,685900.0
2009-09-23 09:30:00,55.99,55.99,55.88,55.92,343700.0,34.9562,34.9562,34.8875,34.9125,343700.0
2009-09-23 09:35:00,55.91,55.96,55.87,55.94,577200.0,34.9062,34.9375,34.8813,34.925,577200.0
2009-09-23 09:40:00,55.95,55.99,55.91,55.96,513200.0,34.9312,34.9562,34.9062,34.9375,513200.0
2009-09-23 09:45:00,55.96,55.96,55.88,55.94,996800.0,34.9375,34.9375,34.8875,34.925,996800.0
2009-09-23 09:50:00,55.94,55.95,55.83,55.84,196000.0,34.925,34.9312,34.8563,34.8625,196000.0
2009-09-23 09:55:00,55.84,55.84,55.73,55.77,300200.0,34.8625,34.8625,34.7939,34.8188,300200.0
2009-09-23 10:00:00,55.76,55.79,55.73,55.76,245000.0,34.8126,34.8313,34.7939,34.8126,245000.0
2009-09-23 10:05:00,55.77,55.8,55.75,55.77,233600.0,34.8188,34.8376,34.8064,34.8188,233600.0
2009-09-23 10:10:00,55.77,55.8,55.77,55.8,231400.0,34.8188,34.8376,34.8188,34.8376,231400.0
2009-09-23 10:15:00,55.8,55.88,55.78,55.88,273900.0,34.8376,34.8875,34.8251,34.8875,273900.0
2009-09-23 10:20:00,55.88,55.88,55.82,55.85,96400.0,34.8875,34.8875,34.8501,34.8688,96400.0
2009-09-23 10:25:00,55.85,55.85,55.82,55.82,115700.0,34.8688,34.8688,34.8501,34.8501,115700.0
2009-09-23 10:30:00,55.82,55.82,55.74,55.76,259300.0,34.8501,34.8501,34.8001,34.8126,259300.0
2009-09-23 10:35:00,55.77,55.77,55.55,55.55,324500.0,34.8188,34.8188,34.6815,34.6815,324500.0
2009-09-23 10:40:00,55.54,55.57,55.49,55.57,202600.0,34.6752,34.694,34.644,34.694,202600.0
2009-09-23 10:45:00,55.57,55.62,55.53,55.62,101200.0,34.694,34.7252,34.669,34.7252,101200.0
2009-09-23 10:50:00,55.62,55.65,55.57,55.64,109400.0,34.7252,34.7439,34.694,34.7377,109400.0
2009-09-23 10:55:00,55.64,55.68,55.63,55.68,171800.0,34.7377,34.7626,34.7314,34.7626,171800.0
2009-09-23 11:00:00,55.68,55.69,55.61,55.63,932100.0,34.7626,34.7689,34.7189,34.7314,932100.0
2009-09-23 11:05:00,55.63,55.64,55.59,55.63,78300.0,34.7314,34.7377,34.7065,34.7314,78300.0
2009-09-23 11:10:00,55.63,55.64,55.56,55.56,99900.0,34.7314,34.7377,34.6877,34.6877,99900.0
2009-09-23 11:15:00,55.57,55.59,55.55,55.58,64300.0,34.694,34.7065,34.6815,34.7002,64300.0
2009-09-23 11:20:00,55.58,55.64,55.58,55.63,203400.0,34.7002,34.7377,34.7002,34.7314,203400.0
2009-09-23 11:25:00,55.64,55.68,55.64,55.67,85700.0,34.7377,34.7626,34.7377,34.7564,85700.0
2009-09-23 11:30:00,55.67,55.73,55.66,55.71,90200.0,34.7564,34.7939,34.7502,34.7814,90200.0
2009-09-23 11:35:00,55.7,55.73,55.67,55.67,148000.0,34.7751,34.7939,34.7564,34.7564,148000.0
2009-09-23 11:40:00,55.67,55.68,55.6,55.68,198600.0,34.7564,34.7626,34.7127,34.7626,198600.0
2009-09-23 11:45:00,55.68,55.7,55.62,55.65,135200.0,34.7626,34.7751,34.7252,34.7439,135200.0
2009-09-23 11:50:00,55.65,55.68,55.63,55.68,88500.0,34.7439,34.7626,34.7314,34.7626,88500.0
2009-09-23 11:55:00,55.68,55.73,55.68,55.7,115400.0,34.7626,34.7939,34.7626,34.7751,115400.0
2009-09-23 12:00:00,55.7,55.78,55.69,55.77,129800.0,34.7751,34.8251,34.7689,34.8188,129800.0
2009-09-23 12:05:00,55.77,55.79,55.75,55.77,101600.0,34.8188,34.8313,34.8064,34.8188,101600.0
2009-09-23 12:10:00,55.78,55.79,55.73,55.75,149400.0,34.8251,34.8313,34.7939,34.8064,149400.0
2009-09-23 12:15:00,55.76,55.85,55.76,55.76,117700.0,34.8126,34.8688,34.8126,34.8126,117700.0
2009-09-23 12:20:00,55.77,55.79,55.76,55.77,80800.0,34.8188,34.8313,34.8126,34.8188,80800.0
2009-09-23 12:25:00,55.77,55.81,55.76,55.79,53900.0,34.8188,34.8438,34.8126,34.8313,53900.0
2009-09-23 12:30:00,55.79,55.83,55.78,55.8,136500.0,34.8313,34.8563,34.8251,34.8376,136500.0
2009-09-23 12:35:00,55.79,55.8,55.77,55.78,38000.0,34.8313,34.8376,34.8188,34.8251,38000.0
2009-09-23 12:40:00,55.78,55.8,55.76,55.77,94000.0,34.8251,34.8376,34.8126,34.8188,94000.0
2009-09-23 12:45:00,55.77,55.81,55.76,55.8,37000.0,34.8188,34.8438,34.8126,34.8376,37000.0
2009-09-23 12:50:00,55.81,55.81,55.78,55.81,42300.0,34.8438,34.8438,34.8251,34.8438,42300.0
2009-09-23 12:55:00,55.8,55.85,55.8,55.85,52100.0,34.8376,34.8688,34.8376,34.8688,52100.0
2009-09-23 13:00:00,55.85,55.85,55.8,55.82,55200.0,34.8688,34.8688,34.8376,34.8501,55200.0
2009-09-23 13:05:00,55.82,55.83,55.8,55.82,78600.0,34.8501,34.8563,34.8376,34.8501,78600.0
2009-09-23 13:10:00,55.82,55.83,55.8,55.8,69600.0,34.8501,34.8563,34.8376,34.8376,69600.0
2009-09-23 13:15:00,55.81,55.86,55.81,55.85,34600.0,34.8438,34.875,34.8438,34.8688,34600.0
2009-09-23 13:20:00,55.85,55.86,55.8,55.81,155900.0,34.8688,34.875,34.8376,34.8438,155900.0
2009-09-23 13:25:00,55.81,55.81,55.78,55.78,67100.0,34.8438,34.8438,34.8251,34.8251,67100.0
2009-09-23 13:30:00,55.79,55.81,55.76,55.77,81400.0,34.8313,34.8438,34.8126,34.8188,81400.0
2009-09-23 13:35:00,55.76,55.83,55.76,55.81,88200.0,34.8126,34.8563,34.8126,34.8438,88200.0
2009-09-23 13:40:00,55.82,55.85,55.81,55.84,48500.0,34.8501,34.8688,34.8438,34.8625,48500.0
2009-09-23 13:45:00,55.85,55.9,55.84,55.9,73200.0,34.8688,34.9,34.8625,34.9,73200.0
2009-09-23 13:50:00,55.9,55.91,55.88,55.9,42500.0,34.9,34.9062,34.8875,34.9,42500.0
2009-09-23 13:55:00,55.9,55.93,55.9,55.93,97700.0,34.9,34.9187,34.9,34.9187,97700.0
2009-09-23 14:00:00,55.92,55.92,55.88,55.89,44700.0,34.9125,34.9125,34.8875,34.8938,44700.0
2009-09-23 14:05:00,55.88,55.89,55.85,55.86,63800.0,34.8875,34.8938,34.8688,34.875,63800.0
2009-09-23 14:10:00,55.86,55.88,55.8,55.87,125000.0,34.875,34.8875,34.8376,34.8813,125000.0
2009-09-23 14:15:00,55.87,56.16,55.85,56.13,540800.0,34.8813,35.0623,34.8688,35.0436,540800.0
2009-09-23 14:20:00,56.12,56.25,56.06,56.07,351500.0,35.0374,35.1185,34.9999,35.0061,351500.0
2009-09-23 14:25:00,56.06,56.14,56.03,56.14,362800.0,34.9999,35.0498,34.9812,35.0498,362800.0
2009-09-23 14:30:00,56.14,56.26,56.09,56.25,649100.0,35.0498,35.1248,35.0186,35.1185,649100.0
2009-09-23 14:35:00,56.26,56.31,56.19,56.2,568700.0,35.1248,35.156,35.0811,35.0873,568700.0
2009-09-23 14:40:00,56.2,56.23,56.11,56.12,289400.0,35.0873,35.106,35.0311,35.0374,289400.0
2009-09-23 14:45:00,56.13,56.17,56.08,56.13,224300.0,35.0436,35.0686,35.0124,35.0436,224300.0
2009-09-23 14:50:00,56.13,56.17,56.1,56.17,214600.0,35.0436,35.0686,35.0249,35.0686,214600.0
2009-09-23 14:55:00,56.17,56.17,55.89,55.95,463800.0,35.0686,35.0686,34.8938,34.9312,463800.0
2009-09-23 15:00:00,55.96,56.06,55.95,56.03,229100.0,34.9375,34.9999,34.9312,34.9812,229100.0
2009-09-23 15:05:00,56.03,56.06,55.98,56.01,445200.0,34.9812,34.9999,34.9499,34.9687,445200.0
2009-09-23 15:10:00,56.01,56.01,55.84,55.86,503200.0,34.9687,34.9687,34.8625,34.875,503200.0
2009-09-23 15:15:00,55.87,55.88,55.77,55.83,447900.0,34.8813,34.8875,34.8188,34.8563,447900.0
2009-09-23 15:20:00,55.82,55.84,55.72,55.79,403000.0,34.8501,34.8625,34.7876,34.8313,403000.0
2009-09-23 15:25:00,55.79,55.8,55.68,55.73,343500.0,34.8313,34.8376,34.7626,34.7939,343500.0
2009-09-23 15:30:00,55.73,55.73,55.57,55.58,607100.0,34.7939,34.7939,34.694,34.7002,607100.0
2009-09-23 15:35:00,55.59,55.67,55.52,55.58,500500.0,34.7065,34.7564,34.6628,34.7002,500500.0
2009-09-23 15:40:00,55.59,55.64,55.56,55.56,407800.0,34.7065,34.7377,34.6877,34.6877,407800.0
2009-09-23 15:45:00,55.56,55.58,55.42,55.49,783500.0,34.6877,34.7002,34.6003,34.644,783500.0
2009-09-23 15:50:00,55.48,55.48,55.29,55.34,833900.0,34.6378,34.6378,34.5192,34.5504,833900.0
2009-09-23 15:55:00,55.33,55.35,55.18,55.26,2276800.0,34.5441,34.5566,34.4505,34.5004,2276800.0
2009-09-24 09:30:00,55.65,55.78,55.64,55.75,513700.0,34.7439,34.8251,34.7377,34.8064,513700.0
2009-09-24 09:35:00,55.75,55.76,55.6,55.61,310400.0,34.8064,34.8126,34.7127,34.7189,310400.0
2009-09-24 09:40:00,55.6,55.69,55.02,55.52,914500.0,34.7127,34.7689,34.3506,34.6628,914500.0
2009-09-24 09:45:00,55.52,55.63,55.5,55.62,364500.0,34.6628,34.7314,34.6503,34.7252,364500.0
2009-09-24 09:50:00,55.63,55.66,55.51,55.51,564200.0,34.7314,34.7502,34.6565,34.6565,564200.0
2009-09-24 09:55:00,55.51,55.61,55.5,55.6,356100.0,34.6565,34.7189,34.6503,34.7127,356100.0
2009-09-24 10:00:00,55.59,55.6,55.22,55.29,966300.0,34.7065,34.7127,34.4755,34.5192,966300.0
2009-09-24 10:05:00,55.29,55.29,54.99,55.05,767500.0,34.5192,34.5192,34.3319,34.3693,767500.0
2009-09-24 10:10:00,55.05,55.13,54.97,54.97,530200.0,34.3693,34.4193,34.3194,34.3194,530200.0
2009-09-24 10:15:00,54.96,54.97,54.82,54.88,676000.0,34.3131,34.3194,34.2257,34.2632,676000.0
2009-09-24 10:20:00,54.87,54.89,54.72,54.89,968100.0,34.2569,34.2694,34.1633,34.2694,968100.0
2009-09-24 10:25:00,54.89,54.92,54.87,54.87,252500.0,34.2694,34.2882,34.2569,34.2569,252500.0
2009-09-24 10:30:00,54.87,54.87,54.74,54.83,325000.0,34.2569,34.2569,34.1758,34.232,325000.0
2009-09-24 10:35:00,54.84,54.84,54.62,54.65,309200.0,34.2382,34.2382,34.1009,34.1196,309200.0
2009-09-24 10:40:00,54.65,54.68,54.5,54.55,528500.0,34.1196,34.1383,34.0259,34.0572,528500.0
2009-09-24 10:45:00,54.56,54.66,54.51,54.66,348100.0,34.0634,34.1258,34.0322,34.1258,348100.0
2009-09-24 10:50:00,54.66,54.73,54.63,54.72,245100.0,34.1258,34.1695,34.1071,34.1633,245100.0
2009-09-24 10:55:00,54.72,54.82,54.7,54.74,341200.0,34.1633,34.2257,34.1508,34.1758,341200.0
2009-09-24 11:00:00,54.74,54.75,54.64,54.64,192900.0,34.1758,34.182,34.1133,34.1133,192900.0
2009-09-24 11:05:00,54.64,54.67,54.61,54.67,136200.0,34.1133,34.1321,34.0946,34.1321,136200.0
2009-09-24 11:10:00,54.68,54.79,54.68,54.77,190600.0,34.1383,34.207,34.1383,34.1945,190600.0
2009-09-24 11:15:00,54.76,54.76,54.67,54.7,152000.0,34.1883,34.1883,34.1321,34.1508,152000.0
2009-09-24 11:20:00,54.7,54.71,54.56,54.56,318400.0,34.1508,34.157,34.0634,34.0634,318400.0
2009-09-24 11:25:00,54.57,54.67,54.56,54.65,460800.0,34.0696,34.1321,34.0634,34.1196,460800.0
2009-09-24 11:30:00,54.66,54.77,54.62,54.62,553100.0,34.1258,34.1945,34.1009,34.1009,553100.0
2009-09-24 11:35:00,54.61,54.63,54.57,54.63,286900.0,34.0946,34.1071,34.0696,34.1071,286900.0
2009-09-24 11:40:00,54.62,54.64,54.55,54.6,261000.0,34.1009,34.1133,34.0572,34.0884,261000.0
2009-09-24 11:45:00,54.61,54.66,54.58,54.58,261100.0,34.0946,34.1258,34.0759,34.0759,261100.0
2009-09-24 11:50:00,54.58,54.59,54.43,54.46,216900.0,34.0759,34.0821,33.9822,34.001,216900.0
2009-09-24 11:55:00,54.47,54.57,54.47,54.56,272100.0,34.0072,34.0696,34.0072,34.0634,272100.0
2009-09-24 12:00:00,54.55,54.58,54.52,54.57,76000.0,34.0572,34.0759,34.0384,34.0696,76000.0
2009-09-24 12:05:00,54.58,54.61,54.54,54.56,356400.0,34.0759,34.0946,34.0509,34.0634,356400.0
2009-09-24 12:10:00,54.56,54.62,54.56,54.62,426200.0,34.0634,34.1009,34.0634,34.1009,426200.0
2009-09-24 12:15:00,54.61,54.62,54.57,54.6,138100.0,34.0946,34.1009,34.0696,34.0884,138100.0
2009-09-24 12:20:00,54.6,54.63,54.55,54.57,267600.0,34.0884,34.1071,34.0572,34.0696,267600.0
2009-09-24 12:25:00,54.57,54.58,54.51,54.53,291400.0,34.0696,34.0759,34.0322,34.0447,291400.0
2009-09-24 12:30:00,54.53,54.56,54.48,54.5,417000.0,34.0447,34.0634,34.0135,34.0259,417000.0
2009-09-24 12:35:00,54.5,54.5,54.44,54.49,153900.0,34.0259,34.0259,33.9885,34.0197,153900.0
2009-09-24 12:40:00,54.48,54.52,54.47,54.51,92300.0,34.0135,34.0384,34.0072,34.0322,92300.0
2009-09-24 12:45:00,54.51,54.51,54.46,54.5,126700.0,34.0322,34.0322,34.001,34.0259,126700.0
2009-09-24 12:50:00,54.5,54.56,54.5,54.55,88300.0,34.0259,34.0634,34.0259,34.0572,88300.0
2009-09-24 12:55:00,54.55,54.56,54.43,54.44,117200.0,34.0572,34.0634,33.9822,33.9885,117200.0
2009-09-24 13:00:00,54.45,54.52,54.45,54.51,104500.0,33.9947,34.0384,33.9947,34.0322,104500.0
2009-09-24 13:05:00,54.51,54.54,54.49,54.51,61400.0,34.0322,34.0509,34.0197,34.0322,61400.0
2009-09-24 13:10:00,54.51,54.58,54.5,54.52,189700.0,34.0322,34.0759,34.0259,34.0384,189700.0
2009-09-24 13:15:00,54.53,54.53,54.42,54.42,141200.0,34.0447,34.0447,33.976,33.976,141200.0
2009-09-24 13:20:00,54.42,54.42,54.38,54.41,177500.0,33.976,33.976,33.951,33.9698,177500.0
2009-09-24 13:25:00,54.41,54.42,54.37,54.4,286600.0,33.9698,33.976,33.9448,33.9635,286600.0
2009-09-24 13:30:00,54.41,54.43,54.38,54.42,212700.0,33.9698,33.9822,33.951,33.976,212700.0
2009-09-24 13:35:00,54.42,54.43,54.36,54.36,116900.0,33.976,33.9822,33.9385,33.9385,116900.0
2009-09-24 13:40:00,54.36,54.38,54.25,54.26,315600.0,33.9385,33.951,33.8699,33.8761,315600.0
2009-09-24 13:45:00,54.26,54.34,54.25,54.31,107500.0,33.8761,33.926,33.8699,33.9073,107500.0
2009-09-24 13:50:00,54.31,54.32,54.22,54.23,133300.0,33.9073,33.9136,33.8511,33.8574,133300.0
2009-09-24 13:55:00,54.22,54.29,54.21,54.25,103600.0,33.8511,33.8948,33.8449,33.8699,103600.0
2009-09-24 14:00:00,54.25,54.31,54.22,54.3,168800.0,33.8699,33.9073,33.8511,33.9011,168800.0
2009-09-24 14:05:00,54.3,54.32,54.26,54.26,169500.0,33.9011,33.9136,33.8761,33.8761,169500.0
2009-09-24 14:10:00,54.26,54.27,54.21,54.24,145900.0,33.8761,33.8823,33.8449,33.8636,145900.0
2009-09-24 14:15:00,54.24,54.29,54.21,54.26,260100.0,33.8636,33.8948,33.8449,33.8761,260100.0
2009-09-24 14:20:00,54.26,54.28,54.17,54.19,193500.0,33.8761,33.8886,33.8199,33.8324,193500.0
2009-09-24 14:25:00,54.18,54.27,54.18,54.26,145000.0,33.8262,33.8823,33.8262,33.8761,145000.0
2009-09-24 14:30:00,54.26,54.33,54.26,54.33,222000.0,33.8761,33.9198,33.8761,33.9198,222000.0
2009-09-24 14:35:00,54.32,54.4,54.31,54.4,163200.0,33.9136,33.9635,33.9073,33.9635,163200.0
2009-09-24 14:40:00,54.4,54.4,54.35,54.36,113400.0,33.9635,33.9635,33.9323,33.9385,113400.0
2009-09-24 14:45:00,54.36,54.4,54.33,54.37,147100.0,33.9385,33.9635,33.9198,33.9448,147100.0
2009-09-24 14:50:00,54.37,54.41,54.36,54.4,76300.0,33.9448,33.9698,33.9385,33.9635,76300.0
2009-09-24 14:55:00,54.41,54.49,54.4,54.48,200500.0,33.9698,34.0197,33.9635,34.0135,200500.0
2009-09-24 15:00:00,54.48,54.52,54.45,54.48,299900.0,34.0135,34.0384,33.9947,34.0135,299900.0
2009-09-24 15:05:00,54.48,54.5,54.42,54.46,179100.0,34.0135,34.0259,33.976,34.001,179100.0
2009-09-24 15:10:00,54.45,54.59,54.43,54.57,311400.0,33.9947,34.0821,33.9822,34.0696,311400.0
2009-09-24 15:15:00,54.56,54.58,54.54,54.56,111000.0,34.0634,34.0759,34.0509,34.0634,111000.0
2009-09-24 15:20:00,54.56,54.61,54.53,54.57,537700.0,34.0634,34.0946,34.0447,34.0696,537700.0
2009-09-24 15:25:00,54.56,54.57,54.51,54.52,265900.0,34.0634,34.0696,34.0322,34.0384,265900.0
2009-09-24 15:30:00,54.53,54.58,54.48,54.49,500400.0,34.0447,34.0759,34.0135,34.0197,500400.0
2009-09-24 15:35:00,54.5,54.52,54.43,54.45,332300.0,34.0259,34.0384,33.9822,33.9947,332300.0
2009-09-24 15:40:00,54.46,54.5,54.45,54.49,339700.0,34.001,34.0259,33.9947,34.0197,339700.0
2009-09-24 15:45:00,54.5,54.56,54.49,54.52,326800.0,34.0259,34.0634,34.0197,34.0384,326800.0
2009-09-24 15:50:00,54.52,54.62,54.52,54.56,683500.0,34.0384,34.1009,34.0384,34.0634,683500.0
2009-09-24 15:55:00,54.57,54.58,54.5,54.51,1642700.0,34.0696,34.0759,34.0259,34.0322,1642700.0
2009-09-25 09:30:00,54.36,54.46,54.36,54.39,469900.0,33.9385,34.001,33.9385,33.9573,469900.0
2009-09-25 09:35:00,54.4,54.42,54.34,54.36,534300.0,33.9635,33.976,33.926,33.9385,534300.0
2009-09-25 09:40:00,54.35,54.57,54.3,54.57,341200.0,33.9323,34.0696,33.9011,34.0696,341200.0
2009-09-25 09:45:00,54.57,54.65,54.53,54.53,402200.0,34.0696,34.1196,34.0447,34.0447,402200.0
2009-09-25 09:50:00,54.54,54.54,54.43,54.45,309800.0,34.0509,34.0509,33.9822,33.9947,309800.0
2009-09-25 09:55:00,54.47,54.72,54.47,54.57,482800.0,34.0072,34.1633,34.0072,34.0696,482800.0
2009-09-25 10:00:00,54.57,54.68,54.41,54.63,608000.0,34.0696,34.1383,33.9698,34.1071,608000.0
2009-09-25 10:05:00,54.63,54.78,54.59,54.77,184900.0,34.1071,34.2008,34.0821,34.1945,184900.0
2009-09-25 10:10:00,54.78,54.84,54.64,54.67,602800.0,34.2008,34.2382,34.1133,34.1321,602800.0
2009-09-25 10:15:00,54.66,54.78,54.66,54.7,267100.0,34.1258,34.2008,34.1258,34.1508,267100.0
2009-09-25 10:20:00,54.7,54.78,54.63,54.65,662500.0,34.1508,34.2008,34.1071,34.1196,662500.0
2009-09-25 10:25:00,54.66,54.68,54.61,54.68,273500.0,34.1258,34.1383,34.0946,34.1383,273500.0
2009-09-25 10:30:00,54.67,54.72,54.63,54.63,267100.0,34.1321,34.1633,34.1071,34.1071,267100.0
2009-09-25 10:35:00,54.64,54.64,54.47,54.48,539500.0,34.1133,34.1133,34.0072,34.0135,539500.0
2009-09-25 10:40:00,54.47,54.56,54.45,54.54,204200.0,34.0072,34.0634,33.9947,34.0509,204200.0
2009-09-25 10:45:00,54.54,54.63,54.54,54.56,378900.0,34.0509,34.1071,34.0509,34.0634,378900.0
2009-09-25 10:50:00,54.58,54.63,54.53,54.56,533900.0,34.0759,34.1071,34.0447,34.0634,533900.0
2009-09-25 10:55:00,54.57,54.61,54.52,54.55,248400.0,34.0696,34.0946,34.0384,34.0572,248400.0
2009-09-25 11:00:00,54.56,54.58,54.5,54.56,202600.0,34.0634,34.0759,34.0259,34.0634,202600.0
2009-09-25 11:05:00,54.56,54.63,54.56,54.58,220600.0,34.0634,34.1071,34.0634,34.0759,220600.0
2009-09-25 11:10:00,54.58,54.59,54.47,54.55,345300.0,34.0759,34.0821,34.0072,34.0572,345300.0
2009-09-25 11:15:00,54.56,54.57,54.53,54.54,141700.0,34.0634,34.0696,34.0447,34.0509,141700.0
2009-09-25 11:20:00,54.54,54.59,54.54,54.56,155300.0,34.0509,34.0821,34.0509,34.0634,155300.0
2009-09-25 11:25:00,54.57,54.69,54.53,54.68,392100.0,34.0696,34.1446,34.0447,34.1383,392100.0
2009-09-25 11:30:00,54.69,54.7,54.56,54.56,152900.0,34.1446,34.1508,34.0634,34.0634,152900.0
2009-09-25 11:35:00,54.57,54.61,54.54,54.61,163100.0,34.0696,34.0946,34.0509,34.0946,163100.0
2009-09-25 11:40:00,54.6,54.64,54.57,54.61,425900.0,34.0884,34.1133,34.0696,34.0946,425900.0
2009-09-25 11:45:00,54.6,54.6,54.52,54.53,101000.0,34.0884,34.0884,34.0384,34.0447,101000.0
2009-09-25 11:50:00,54.53,54.54,54.48,54.5,64600.0,34.0447,34.0509,34.0135,34.0259,64600.0
2009-09-25 11:55:00,54.49,54.5,54.4,54.41,160900.0,34.0197,34.0259,33.9635,33.9698,160900.0
2009-09-25 12:00:00,54.4,54.41,54.34,54.4,214000.0,33.9635,33.9698,33.926,33.9635,214000.0
2009-09-25 12:05:00,54.39,54.41,54.37,54.4,148100.0,33.9573,33.9698,33.9448,33.9635,148100.0
2009-09-25 12:10:00,54.39,54.4,54.36,54.36,147500.0,33.9573,33.9635,33.9385,33.9385,147500.0
2009-09-25 12:15:00,54.36,54.37,54.22,54.27,435000.0,33.9385,33.9448,33.8511,33.8823,435000.0
2009-09-25 12:20:00,54.27,54.27,54.19,54.24,261300.0,33.8823,33.8823,33.8324,33.8636,261300.0
2009-09-25 12:25:00,54.24,54.27,54.21,54.25,201900.0,33.8636,33.8823,33.8449,33.8699,201900.0
2009-09-25 12:30:00,54.25,54.28,54.22,54.22,53000.0,33.8699,33.8886,33.8511,33.8511,53000.0
2009-09-25 12:35:00,54.22,54.26,54.21,54.22,111600.0,33.8511,33.8761,33.8449,33.8511,111600.0
2009-09-25 12:40:00,54.22,54.25,54.18,54.23,128800.0,33.8511,33.8699,33.8262,33.8574,128800.0
2009-09-25 12:45:00,54.23,54.24,54.2,54.22,43300.0,33.8574,33.8636,33.8386,33.8511,43300.0
2009-09-25 12:50:00,54.22,54.27,54.22,54.26,43500.0,33.8511,33.8823,33.8511,33.8761,43500.0
2009-09-25 12:55:00,54.26,54.27,54.2,54.22,314800.0,33.8761,33.8823,33.8386,33.8511,314800.0
2009-09-25 13:00:00,54.22,54.23,54.19,54.22,71600.0,33.8511,33.8574,33.8324,33.8511,71600.0
2009-09-25 13:05:00,54.21,54.21,54.17,54.18,24200.0,33.8449,33.8449,33.8199,33.8262,24200.0
2009-09-25 13:10:00,54.18,54.2,54.13,54.18,101800.0,33.8262,33.8386,33.7949,33.8262,101800.0
2009-09-25 13:15:00,54.19,54.19,54.14,54.16,56800.0,33.8324,33.8324,33.8012,33.8137,56800.0
2009-09-25 13:20:00,54.15,54.17,54.12,54.14,207700.0,33.8074,33.8199,33.7887,33.8012,207700.0
2009-09-25 13:25:00,54.14,54.23,54.12,54.23,315800.0,33.8012,33.8574,33.7887,33.8574,315800.0
2009-09-25 13:30:00,54.22,54.22,54.19,54.2,211000.0,33.8511,33.8511,33.8324,33.8386,211000.0
2009-09-25 13:35:00,54.2,54.21,54.19,54.2,215000.0,33.8386,33.8449,33.8324,33.8386,215000.0
2009-09-25 13:40:00,54.2,54.23,54.19,54.23,220800.0,33.8386,33.8574,33.8324,33.8574,220800.0
2009-09-25 13:45:00,54.23,54.26,54.22,54.25,135700.0,33.8574,33.8761,33.8511,33.8699,135700.0
2009-09-25 13:50:00,54.25,54.28,54.23,54.28,224100.0,33.8699,33.8886,33.8574,33.8886,224100.0
2009-09-25 13:55:00,54.28,54.38,54.26,54.38,253800.0,33.8886,33.951,33.8761,33.951,253800.0
2009-09-25 14:00:00,54.38,54.43,54.35,54.36,275600.0,33.951,33.9822,33.9323,33.9385,275600.0
2009-09-25 14:05:00,54.36,54.44,54.35,54.41,285200.0,33.9385,33.9885,33.9323,33.9698,285200.0
2009-09-25 14:10:00,54.4,54.43,54.4,54.41,70700.0,33.9635,33.9822,33.9635,33.9698,70700.0
2009-09-25 14:15:00,54.41,54.42,54.35,54.37,129200.0,33.9698,33.976,33.9323,33.9448,129200.0
2009-09-25 14:20:00,54.37,54.4,54.36,54.37,80200.0,33.9448,33.9635,33.9385,33.9448,80200.0
2009-09-25 14:25:00,54.36,54.36,54.32,54.32,79800.0,33.9385,33.9385,33.9136,33.9136,79800.0
2009-09-25 14:30:00,54.33,54.33,54.29,54.31,211500.0,33.9198,33.9198,33.8948,33.9073,211500.0
2009-09-25 14:35:00,54.31,54.35,54.26,54.34,252200.0,33.9073,33.9323,33.8761,33.926,252200.0
2009-09-25 14:40:00,54.34,54.34,54.3,54.3,100900.0,33.926,33.926,33.9011,33.9011,100900.0
2009-09-25 14:45:00,54.3,54.35,54.29,54.31,127400.0,33.9011,33.9323,33.8948,33.9073,127400.0
2009-09-25 14:50:00,54.3,54.44,54.3,54.41,127900.0,33.9011,33.9885,33.9011,33.9698,127900.0
2009-09-25 14:55:00,54.4,54.46,54.39,54.43,228500.0,33.9635,34.001,33.9573,33.9822,228500.0
2009-09-25 15:00:00,54.44,54.44,54.37,54.39,173200.0,33.9885,33.9885,33.9448,33.9573,173200.0
2009-09-25 15:05:00,54.39,54.44,54.37,54.37,147900.0,33.9573,33.9885,33.9448,33.9448,147900.0
2009-09-25 15:10:00,54.37,54.39,54.34,54.34,72600.0,33.9448,33.9573,33.926,33.926,72600.0
2009-09-25 15:15:00,54.34,54.37,54.33,54.36,111900.0,33.926,33.9448,33.9198,33.9385,111900.0
2009-09-25 15:20:00,54.36,54.42,54.35,54.38,96100.0,33.9385,33.976,33.9323,33.951,96100.0
2009-09-25 15:25:00,54.39,54.4,54.35,54.38,52100.0,33.9573,33.9635,33.9323,33.951,52100.0
2009-09-25 15:30:00,54.38,54.4,54.34,54.38,105000.0,33.951,33.9635,33.926,33.951,105000.0
2009-09-25 15:35:00,54.39,54.39,54.3,54.3,204200.0,33.9573,33.9573,33.9011,33.9011,204200.0
2009-09-25 15:40:00,54.31,54.31,54.23,54.25,459300.0,33.9073,33.9073,33.8574,33.8699,459300.0
2009-09-25 15:45:00,54.25,54.3,54.22,54.27,459200.0,33.8699,33.9011,33.8511,33.8823,459200.0
2009-09-25 15:50:00,54.28,54.34,54.27,54.3,507100.0,33.8886,33.926,33.8823,33.9011,507100.0
2009-09-25 15:55:00,54.3,54.31,54.24,54.28,747800.0,33.9011,33.9073,33.8636,33.8886,747800.0
2009-09-28 09:30:00,54.42,54.46,54.37,54.42,429000.0,33.976,34.001,33.9448,33.976,429000.0
2009-09-28 09:35:00,54.42,54.52,54.42,54.47,415700.0,33.976,34.0384,33.976,34.0072,415700.0
2009-09-28 09:40:00,54.47,54.71,54.45,54.7,817200.0,34.0072,34.157,33.9947,34.1508,817200.0
2009-09-28 09:45:00,54.7,54.86,54.7,54.81,357900.0,34.1508,34.2507,34.1508,34.2195,357900.0
2009-09-28 09:50:00,54.82,54.86,54.8,54.84,205500.0,34.2257,34.2507,34.2132,34.2382,205500.0
2009-09-28 09:55:00,54.84,54.85,54.78,54.8,330000.0,34.2382,34.2445,34.2008,34.2132,330000.0
2009-09-28 10:00:00,54.79,54.97,54.79,54.92,691200.0,34.207,34.3194,34.207,34.2882,691200.0
2009-09-28 10:05:00,54.92,55.0,54.86,54.96,320700.0,34.2882,34.3381,34.2507,34.3131,320700.0
2009-09-28 10:10:00,54.96,54.97,54.91,54.92,71300.0,34.3131,34.3194,34.2819,34.2882,71300.0
2009-09-28 10:15:00,54.92,54.97,54.9,54.91,204400.0,34.2882,34.3194,34.2757,34.2819,204400.0
2009-09-28 10:20:00,54.91,54.98,54.9,54.95,179800.0,34.2819,34.3256,34.2757,34.3069,179800.0
2009-09-28 10:25:00,54.94,54.99,54.92,54.99,90400.0,34.3006,34.3319,34.2882,34.3319,90400.0
2009-09-28 10:30:00,54.99,55.13,54.99,55.08,207100.0,34.3319,34.4193,34.3319,34.3881,207100.0
2009-09-28 10:35:00,55.09,55.11,55.06,55.06,185600.0,34.3943,34.4068,34.3756,34.3756,185600.0
2009-09-28 10:40:00,55.06,55.1,55.04,55.08,167500.0,34.3756,34.4005,34.3631,34.3881,167500.0
2009-09-28 10:45:00,55.08,55.1,55.05,55.06,193100.0,34.3881,34.4005,34.3693,34.3756,193100.0
2009-09-28 10:50:00,55.06,55.07,54.97,54.98,224100.0,34.3756,34.3818,34.3194,34.3256,224100.0
2009-09-28 10:55:00,54.98,55.0,54.93,54.95,293600.0,34.3256,34.3381,34.2944,34.3069,293600.0
2009-09-28 11:00:00,54.95,54.99,54.95,54.98,213500.0,34.3069,34.3319,34.3069,34.3256,213500.0
2009-09-28 11:05:00,54.98,55.09,54.97,55.09,109300.0,34.3256,34.3943,34.3194,34.3943,109300.0
2009-09-28 11:10:00,55.09,55.1,55.02,55.02,314300.0,34.3943,34.4005,34.3506,34.3506,314300.0
2009-09-28 11:15:00,55.02,55.03,54.99,54.99,69200.0,34.3506,34.3568,34.3319,34.3319,69200.0
2009-09-28 11:20:00,55.0,55.1,54.99,55.08,169600.0,34.3381,34.4005,34.3319,34.3881,169600.0
2009-09-28 11:25:00,55.08,55.11,55.05,55.1,208100.0,34.3881,34.4068,34.3693,34.4005,208100.0
2009-09-28 11:30:00,55.11,55.19,55.11,55.19,168200.0,34.4068,34.4567,34.4068,34.4567,168200.0
2009-09-28 11:35:00,55.18,55.2,55.15,55.19,148000.0,34.4505,34.463,34.4318,34.4567,148000.0
2009-09-28 11:40:00,55.19,55.24,55.14,55.16,200300.0,34.4567,34.4879,34.4255,34.438,200300.0
2009-09-28 11:45:00,55.16,55.2,55.15,55.2,173000.0,34.438,34.463,34.4318,34.463,173000.0
2009-09-28 11:50:00,55.2,55.24,55.19,55.23,87900.0,34.463,34.4879,34.4567,34.4817,87900.0
2009-09-28 11:55:00,55.24,55.24,55.17,55.19,82200.0,34.4879,34.4879,34.4442,34.4567,82200.0
2009-09-28 12:00:00,55.2,55.29,55.2,55.28,99900.0,34.463,34.5192,34.463,34.5129,99900.0
2009-09-28 12:05:00,55.28,55.37,55.28,55.32,166400.0,34.5129,34.5691,34.5129,34.5379,166400.0
2009-09-28 12:10:00,55.33,55.33,55.28,55.28,41300.0,34.5441,34.5441,34.5129,34.5129,41300.0
2009-09-28 12:15:00,55.28,55.29,55.26,55.27,34900.0,34.5129,34.5192,34.5004,34.5067,34900.0
2009-09-28 12:20:00,55.27,55.27,55.23,55.25,65800.0,34.5067,34.5067,34.4817,34.4942,65800.0
2009-09-28 12:25:00,55.25,55.28,55.25,55.25,20600.0,34.4942,34.5129,34.4942,34.4942,20600.0
2009-09-28 12:30:00,55.24,55.26,55.21,55.23,43200.0,34.4879,34.5004,34.4692,34.4817,43200.0
2009-09-28 12:35:00,55.23,55.23,55.19,55.19,52100.0,34.4817,34.4817,34.4567,34.4567,52100.0
2009-09-28 12:40:00,55.2,55.21,55.17,55.19,102800.0,34.463,34.4692,34.4442,34.4567,102800.0
2009-09-28 12:45:00,55.18,55.19,55.15,55.17,64200.0,34.4505,34.4567,34.4318,34.4442,64200.0
2009-09-28 12:50:00,55.17,55.17,55.11,55.11,49400.0,34.4442,34.4442,34.4068,34.4068,49400.0
2009-09-28 12:55:00,55.11,55.11,55.08,55.08,37000.0,34.4068,34.4068,34.3881,34.3881,37000.0
2009-09-28 13:00:00,55.09,55.1,55.08,55.09,96700.0,34.3943,34.4005,34.3881,34.3943,96700.0
2009-09-28 13:05:00,55.09,55.1,55.06,55.07,65200.0,34.3943,34.4005,34.3756,34.3818,65200.0
2009-09-28 13:10:00,55.06,55.1,55.05,55.08,159300.0,34.3756,34.4005,34.3693,34.3881,159300.0
2009-09-28 13:15:00,55.08,55.13,55.08,55.1,108300.0,34.3881,34.4193,34.3881,34.4005,108300.0
2009-09-28 13:20:00,55.11,55.12,55.09,55.11,23600.0,34.4068,34.413,34.3943,34.4068,23600.0
2009-09-28 13:25:00,55.1,55.16,55.1,55.16,34300.0,34.4005,34.438,34.4005,34.438,34300.0
2009-09-28 13:30:00,55.16,55.18,55.16,55.17,34300.0,34.438,34.4505,34.438,34.4442,34300.0
2009-09-28 13:35:00,55.16,55.16,55.14,55.15,23800.0,34.438,34.438,34.4255,34.4318,23800.0
2009-09-28 13:40:00,55.15,55.26,55.15,55.25,311100.0,34.4318,34.5004,34.4318,34.4942,311100.0
2009-09-28 13:45:00,55.25,55.25,55.19,55.19,184800.0,34.4942,34.4942,34.4567,34.4567,184800.0
2009-09-28 13:50:00,55.19,55.19,55.14,55.14,51000.0,34.4567,34.4567,34.4255,34.4255,51000.0
2009-09-28 13:55:00,55.15,55.15,55.09,55.1,81600.0,34.4318,34.4318,34.3943,34.4005,81600.0
2009-09-28 14:00:00,55.11,55.14,55.1,55.1,29800.0,34.4068,34.4255,34.4005,34.4005,29800.0
2009-09-28 14:05:00,55.1,55.1,55.03,55.04,104200.0,34.4005,34.4005,34.3568,34.3631,104200.0
2009-09-28 14:10:00,55.04,55.04,54.98,54.99,215500.0,34.3631,34.3631,34.3256,34.3319,215500.0
2009-09-28 14:15:00,55.0,55.05,54.97,55.05,74700.0,34.3381,34.3693,34.3194,34.3693,74700.0
2009-09-28 14:20:00,55.05,55.09,55.04,55.07,97300.0,34.3693,34.3943,34.3631,34.3818,97300.0
2009-09-28 14:25:00,55.08,55.14,55.06,55.1,121500.0,34.3881,34.4255,34.3756,34.4005,121500.0
2009-09-28 14:30:00,55.11,55.12,55.07,55.07,116800.0,34.4068,34.413,34.3818,34.3818,116800.0
2009-09-28 14:35:00,55.07,55.09,55.03,55.07,148100.0,34.3818,34.3943,34.3568,34.3818,148100.0
2009-09-28 14:40:00,55.08,55.09,55.05,55.06,67300.0,34.3881,34.3943,34.3693,34.3756,67300.0
2009-09-28 14:45:00,55.06,55.06,55.01,55.05,290000.0,34.3756,34.3756,34.3443,34.3693,290000.0
2009-09-28 14:50:00,55.05,55.09,55.03,55.03,93300.0,34.3693,34.3943,34.3568,34.3568,93300.0
2009-09-28 14:55:00,55.03,55.06,54.98,54.98,100200.0,34.3568,34.3756,34.3256,34.3256,100200.0
2009-09-28 15:00:00,54.99,55.03,54.97,55.02,165300.0,34.3319,34.3568,34.3194,34.3506,165300.0
2009-09-28 15:05:00,55.02,55.04,55.01,55.04,52800.0,34.3506,34.3631,34.3443,34.3631,52800.0
2009-09-28 15:10:00,55.04,55.04,54.98,54.98,138400.0,34.3631,34.3631,34.3256,34.3256,138400.0
2009-09-28 15:15:00,54.99,55.05,54.98,55.04,68000.0,34.3319,34.3693,34.3256,34.3631,68000.0
2009-09-28 15:20:00,55.03,55.1,55.03,55.03,117500.0,34.3568,34.4005,34.3568,34.3568,117500.0
2009-09-28 15:25:00,55.04,55.05,55.02,55.03,132700.0,34.3631,34.3693,34.3506,34.3568,132700.0
2009-09-28 15:30:00,55.03,55.06,54.99,55.05,278500.0,34.3568,34.3756,34.3319,34.3693,278500.0
2009-09-28 15:35:00,55.05,55.06,54.99,55.0,240200.0,34.3693,34.3756,34.3319,34.3381,240200.0
2009-09-28 15:40:00,55.0,55.03,54.96,54.98,209500.0,34.3381,34.3568,34.3131,34.3256,209500.0
2009-09-28 15:45:00,54.98,54.99,54.9,54.92,583200.0,34.3256,34.3319,34.2757,34.2882,583200.0
2009-09-28 15:50:00,54.91,54.97,54.91,54.97,371100.0,34.2819,34.3194,34.2819,34.3194,371100.0
2009-09-28 15:55:00,54.97,55.0,54.93,54.99,922000.0,34.3194,34.3381,34.2944,34.3319,922000.0
2009-09-29 09:30:00,54.85,54.9,54.75,54.87,521800.0,34.2445,34.2757,34.182,34.2569,521800.0
2009-09-29 09:35:00,54.86,54.95,54.85,54.94,351800.0,34.2507,34.3069,34.2445,34.3006,351800.0
2009-09-29 09:40:00,54.94,55.05,54.93,54.96,453800.0,34.3006,34.3693,34.2944,34.3131,453800.0
2009-09-29 09:45:00,54.95,54.97,54.8,54.8,178900.0,34.3069,34.3194,34.2132,34.2132,178900.0
2009-09-29 09:50:00,54.8,54.9,54.77,54.78,145100.0,34.2132,34.2757,34.1945,34.2008,145100.0
2009-09-29 09:55:00,54.77,54.99,54.77,54.92,450400.0,34.1945,34.3319,34.1945,34.2882,450400.0
2009-09-29 10:00:00,54.9,54.91,54.52,54.66,1303800.0,34.2757,34.2819,34.0384,34.1258,1303800.0
2009-09-29 10:05:00,54.67,54.76,54.6,54.75,372300.0,34.1321,34.1883,34.0884,34.182,372300.0
2009-09-29 10:10:00,54.75,54.85,54.67,54.81,212400.0,34.182,34.2445,34.1321,34.2195,212400.0
2009-09-29 10:15:00,54.81,54.84,54.72,54.76,310300.0,34.2195,34.2382,34.1633,34.1883,310300.0
2009-09-29 10:20:00,54.76,54.76,54.62,54.62,640600.0,34.1883,34.1883,34.1009,34.1009,640600.0
2009-09-29 10:25:00,54.63,54.75,54.62,54.74,282900.0,34.1071,34.182,34.1009,34.1758,282900.0
2009-09-29 10:30:00,54.74,54.8,54.73,54.77,163500.0,34.1758,34.2132,34.1695,34.1945,163500.0
2009-09-29 10:35:00,54.77,54.85,54.73,54.82,280600.0,34.1945,34.2445,34.1695,34.2257,280600.0
2009-09-29 10:40:00,54.82,54.86,54.72,54.72,101200.0,34.2257,34.2507,34.1633,34.1633,101200.0
2009-09-29 10:45:00,54.71,54.8,54.71,54.75,213100.0,34.157,34.2132,34.157,34.182,213100.0
2009-09-29 10:50:00,54.76,54.78,54.64,54.66,141700.0,34.1883,34.2008,34.1133,34.1258,141700.0
2009-09-29 10:55:00,54.65,54.69,54.55,54.57,341800.0,34.1196,34.1446,34.0572,34.0696,341800.0
2009-09-29 11:00:00,54.57,54.57,54.49,54.55,182900.0,34.0696,34.0696,34.0197,34.0572,182900.0
2009-09-29 11:05:00,54.55,54.6,54.55,54.59,61500.0,34.0572,34.0884,34.0572,34.0821,61500.0
2009-09-29 11:10:00,54.58,54.61,54.53,54.57,98300.0,34.0759,34.0946,34.0447,34.0696,98300.0
2009-09-29 11:15:00,54.57,54.61,54.57,54.58,204500.0,34.0696,34.0946,34.0696,34.0759,204500.0
2009-09-29 11:20:00,54.59,54.59,54.54,54.58,61200.0,34.0821,34.0821,34.0509,34.0759,61200.0
2009-09-29 11:25:00,54.6,54.69,54.6,54.67,98900.0,34.0884,34.1446,34.0884,34.1321,98900.0
2009-09-29 11:30:00,54.67,54.69,54.59,54.6,184100.0,34.1321,34.1446,34.0821,34.0884,184100.0
2009-09-29 11:35:00,54.6,54.62,54.54,54.55,246800.0,34.0884,34.1009,34.0509,34.0572,246800.0
2009-09-29 11:40:00,54.56,54.58,54.52,54.54,260500.0,34.0634,34.0759,34.0384,34.0509,260500.0
2009-09-29 11:45:00,54.53,54.55,54.42,54.49,299400.0,34.0447,34.0572,33.976,34.0197,299400.0
2009-09-29 11:50:00,54.49,54.51,54.44,54.51,59100.0,34.0197,34.0322,33.9885,34.0322,59100.0
2009-09-29 11:55:00,54.52,54.54,54.47,54.51,59700.0,34.0384,34.0509,34.0072,34.0322,59700.0
2009-09-29 12:00:00,54.51,54.56,54.51,54.55,57200.0,34.0322,34.0634,34.0322,34.0572,57200.0
2009-09-29 12:05:00,54.54,54.56,54.5,54.56,80200.0,34.0509,34.0634,34.0259,34.0634,80200.0
2009-09-29 12:10:00,54.55,54.6,54.5,54.6,218500.0,34.0572,34.0884,34.0259,34.0884,218500.0
2009-09-29 12:15:00,54.6,54.6,54.56,54.57,69000.0,34.0884,34.0884,34.0634,34.0696,69000.0
2009-09-29 12:20:00,54.58,54.59,54.49,54.51,171600.0,34.0759,34.0821,34.0197,34.0322,171600.0
2009-09-29 12:25:00,54.5,54.59,54.5,54.58,101500.0,34.0259,34.0821,34.0259,34.0759,101500.0
2009-09-29 12:30:00,54.58,54.65,54.58,54.64,100100.0,34.0759,34.1196,34.0759,34.1133,100100.0
2009-09-29 12:35:00,54.65,54.65,54.62,54.65,87000.0,34.1196,34.1196,34.1009,34.1196,87000.0
2009-09-29 12:40:00,54.65,54.67,54.64,54.65,101600.0,34.1196,34.1321,34.1133,34.1196,101600.0
2009-09-29 12:45:00,54.65,54.71,54.65,54.68,82900.0,34.1196,34.157,34.1196,34.1383,82900.0
2009-09-29 12:50:00,54.69,54.73,54.67,54.73,66100.0,34.1446,34.1695,34.1321,34.1695,66100.0
2009-09-29 12:55:00,54.73,54.75,54.69,54.75,43000.0,34.1695,34.182,34.1446,34.182,43000.0
2009-09-29 13:00:00,54.75,54.79,54.74,54.79,70700.0,34.182,34.207,34.1758,34.207,70700.0
2009-09-29 13:05:00,54.79,54.83,54.78,54.8,84700.0,34.207,34.232,34.2008,34.2132,84700.0
2009-09-29 13:10:00,54.79,54.84,54.79,54.82,201000.0,34.207,34.2382,34.207,34.2257,201000.0
2009-09-29 13:15:00,54.83,54.83,54.76,54.77,178100.0,34.232,34.232,34.1883,34.1945,178100.0
2009-09-29 13:20:00,54.77,54.8,54.76,54.8,217000.0,34.1945,34.2132,34.1883,34.2132,217000.0
2009-09-29 13:25:00,54.8,54.8,54.75,54.78,217600.0,34.2132,34.2132,34.182,34.2008,217600.0
2009-09-29 13:30:00,54.78,54.78,54.75,54.77,65700.0,34.2008,34.2008,34.182,34.1945,65700.0
2009-09-29 13:35:00,54.76,54.82,54.73,54.78,288800.0,34.1883,34.2257,34.1695,34.2008,288800.0
2009-09-29 13:40:00,54.78,54.81,54.76,54.79,56800.0,34.2008,34.2195,34.1883,34.207,56800.0
2009-09-29 13:45:00,54.79,54.81,54.77,54.81,86500.0,34.207,34.2195,34.1945,34.2195,86500.0
2009-09-29 13:50:00,54.8,54.86,54.8,54.84,164400.0,34.2132,34.2507,34.2132,34.2382,164400.0
2009-09-29 13:55:00,54.83,54.86,54.8,54.82,195000.0,34.232,34.2507,34.2132,34.2257,195000.0
2009-09-29 14:00:00,54.82,54.83,54.76,54.76,77700.0,34.2257,34.232,34.1883,34.1883,77700.0
2009-09-29 14:05:00,54.76,54.77,54.72,54.75,80600.0,34.1883,34.1945,34.1633,34.182,80600.0
2009-09-29 14:10:00,54.75,54.77,54.72,54.77,51600.0,34.182,34.1945,34.1633,34.1945,51600.0
2009-09-29 14:15:00,54.77,54.77,54.72,54.75,126600.0,34.1945,34.1945,34.1633,34.182,126600.0
2009-09-29 14:20:00,54.76,54.76,54.72,54.73,44900.0,34.1883,34.1883,34.1633,34.1695,44900.0
2009-09-29 14:25:00,54.74,54.75,54.72,54.74,68200.0,34.1758,34.182,34.1633,34.1758,68200.0
2009-09-29 14:30:00,54.74,54.75,54.67,54.69,119200.0,34.1758,34.182,34.1321,34.1446,119200.0
2009-09-29 14:35:00,54.69,54.71,54.69,54.69,57600.0,34.1446,34.157,34.1446,34.1446,57600.0
2009-09-29 14:40:00,54.69,54.71,54.67,54.68,56200.0,34.1446,34.157,34.1321,34.1383,56200.0
2009-09-29 14:45:00,54.69,54.71,54.67,54.69,86900.0,34.1446,34.157,34.1321,34.1446,86900.0
2009-09-29 14:50:00,54.69,54.72,54.68,54.71,89100.0,34.1446,34.1633,34.1383,34.157,89100.0
2009-09-29 14:55:00,54.71,54.77,54.71,54.73,234600.0,34.157,34.1945,34.157,34.1695,234600.0
2009-09-29 15:00:00,54.73,54.75,54.72,54.72,282400.0,34.1695,34.182,34.1633,34.1633,282400.0
2009-09-29 15:05:00,54.73,54.75,54.71,54.73,119000.0,34.1695,34.182,34.157,34.1695,119000.0
2009-09-29 15:10:00,54.73,54.75,54.7,54.72,109200.0,34.1695,34.182,34.1508,34.1633,109200.0
2009-09-29 15:15:00,54.72,54.74,54.7,54.72,82900.0,34.1633,34.1758,34.1508,34.1633,82900.0
2009-09-29 15:20:00,54.73,54.78,54.71,54.77,110500.0,34.1695,34.2008,34.157,34.1945,110500.0
2009-09-29 15:25:00,54.77,54.8,54.71,54.71,77300.0,34.1945,34.2132,34.157,34.157,77300.0
2009-09-29 15:30:00,54.7,54.73,54.68,54.73,173300.0,34.1508,34.1695,34.1383,34.1695,173300.0
2009-09-29 15:35:00,54.72,54.76,54.7,54.73,253900.0,34.1633,34.1883,34.1508,34.1695,253900.0
2009-09-29 15:40:00,54.73,54.74,54.7,54.73,107700.0,34.1695,34.1758,34.1508,34.1695,107700.0
2009-09-29 15:45:00,54.73,54.78,54.7,54.72,483500.0,34.1695,34.2008,34.1508,34.1633,483500.0
2009-09-29 15:50:00,54.72,54.75,54.68,54.7,782500.0,34.1633,34.182,34.1383,34.1508,782500.0
2009-09-29 15:55:00,54.7,54.75,54.68,54.69,709400.0,34.1508,34.182,34.1383,34.1446,709400.0
2009-09-30 09:30:00,55.12,55.19,55.09,55.09,835600.0,34.413,34.4567,34.3943,34.3943,835600.0
2009-09-30 09:35:00,55.08,55.13,55.04,55.11,504900.0,34.3881,34.4193,34.3631,34.4068,504900.0
2009-09-30 09:40:00,55.1,55.1,54.78,54.78,494500.0,34.4005,34.4005,34.2008,34.2008,494500.0
2009-09-30 09:45:00,54.78,54.78,54.58,54.59,709500.0,34.2008,34.2008,34.0759,34.0821,709500.0
2009-09-30 09:50:00,54.6,54.61,54.48,54.59,383800.0,34.0884,34.0946,34.0135,34.0821,383800.0
2009-09-30 09:55:00,54.59,54.59,54.3,54.4,427700.0,34.0821,34.0821,33.9011,33.9635,427700.0
2009-09-30 10:00:00,54.4,54.43,54.32,54.36,456800.0,33.9635,33.9822,33.9136,33.9385,456800.0
2009-09-30 10:05:00,54.36,54.37,54.25,54.28,254000.0,33.9385,33.9448,33.8699,33.8886,254000.0
2009-09-30 10:10:00,54.28,54.42,54.25,54.4,264200.0,33.8886,33.976,33.8699,33.9635,264200.0
2009-09-30 10:15:00,54.4,54.4,54.32,54.38,186100.0,33.9635,33.9635,33.9136,33.951,186100.0
2009-09-30 10:20:00,54.37,54.37,54.27,54.28,300600.0,33.9448,33.9448,33.8823,33.8886,300600.0
2009-09-30 10:25:00,54.28,54.37,54.25,54.35,222400.0,33.8886,33.9448,33.8699,33.9323,222400.0
2009-09-30 10:30:00,54.35,54.4,54.28,54.38,899900.0,33.9323,33.9635,33.8886,33.951,899900.0
2009-09-30 10:35:00,54.38,54.43,54.34,54.38,238900.0,33.951,33.9822,33.926,33.951,238900.0
2009-09-30 10:40:00,54.38,54.39,54.33,54.38,157100.0,33.951,33.9573,33.9198,33.951,157100.0
2009-09-30 10:45:00,54.39,54.43,54.36,54.37,93300.0,33.9573,33.9822,33.9385,33.9448,93300.0
2009-09-30 10:50:00,54.38,54.43,54.38,54.41,150600.0,33.951,33.9822,33.951,33.9698,150600.0
2009-09-30 10:55:00,54.4,54.44,54.38,54.44,154600.0,33.9635,33.9885,33.951,33.9885,154600.0
2009-09-30 11:00:00,54.43,54.56,54.43,54.54,132700.0,33.9822,34.0634,33.9822,34.0509,132700.0
2009-09-30 11:05:00,54.54,54.58,54.51,54.52,97700.0,34.0509,34.0759,34.0322,34.0384,97700.0
2009-09-30 11:10:00,54.51,54.53,54.5,54.51,128100.0,34.0322,34.0447,34.0259,34.0322,128100.0
2009-09-30 11:15:00,54.52,54.61,54.51,54.58,219200.0,34.0384,34.0946,34.0322,34.0759,219200.0
2009-09-30 11:20:00,54.58,54.62,54.56,54.61,65300.0,34.0759,34.1009,34.0634,34.0946,65300.0
2009-09-30 11:25:00,54.6,54.7,54.6,54.65,674800.0,34.0884,34.1508,34.0884,34.1196,674800.0
2009-09-30 11:30:00,54.65,54.77,54.62,54.7,682900.0,34.1196,34.1945,34.1009,34.1508,682900.0
2009-09-30 11:35:00,54.7,54.72,54.64,54.64,108900.0,34.1508,34.1633,34.1133,34.1133,108900.0
2009-09-30 11:40:00,54.63,54.66,54.63,54.63,41200.0,34.1071,34.1258,34.1071,34.1071,41200.0
2009-09-30 11:45:00,54.64,54.65,54.59,54.61,66500.0,34.1133,34.1196,34.0821,34.0946,66500.0
2009-09-30 11:50:00,54.61,54.69,54.6,54.69,127000.0,34.0946,34.1446,34.0884,34.1446,127000.0
2009-09-30 11:55:00,54.69,54.8,54.68,54.75,124000.0,34.1446,34.2132,34.1383,34.182,124000.0
2009-09-30 12:00:00,54.75,54.77,54.72,54.76,74400.0,34.182,34.1945,34.1633,34.1883,74400.0
2009-09-30 12:05:00,54.77,54.77,54.71,54.74,111100.0,34.1945,34.1945,34.157,34.1758,111100.0
2009-09-30 12:10:00,54.75,54.76,54.74,54.76,67300.0,34.182,34.1883,34.1758,34.1883,67300.0
2009-09-30 12:15:00,54.76,54.88,54.76,54.8,215400.0,34.1883,34.2632,34.1883,34.2132,215400.0
2009-09-30 12:20:00,54.8,54.83,54.78,54.81,67800.0,34.2132,34.232,34.2008,34.2195,67800.0
2009-09-30 12:25:00,54.81,54.88,54.81,54.87,77900.0,34.2195,34.2632,34.2195,34.2569,77900.0
2009-09-30 12:30:00,54.88,54.94,54.87,54.87,126200.0,34.2632,34.3006,34.2569,34.2569,126200.0
2009-09-30 12:35:00,54.87,54.89,54.86,54.86,57000.0,34.2569,34.2694,34.2507,34.2507,57000.0
2009-09-30 12:40:00,54.87,54.93,54.86,54.91,105800.0,34.2569,34.2944,34.2507,34.2819,105800.0
2009-09-30 12:45:00,54.9,55.03,54.9,54.96,196500.0,34.2757,34.3568,34.2757,34.3131,196500.0
2009-09-30 12:50:00,54.97,55.08,54.96,55.07,221400.0,34.3194,34.3881,34.3131,34.3818,221400.0
2009-09-30 12:55:00,55.07,55.11,55.03,55.03,178400.0,34.3818,34.4068,34.3568,34.3568,178400.0
2009-09-30 13:00:00,55.04,55.19,55.04,55.13,448700.0,34.3631,34.4567,34.3631,34.4193,448700.0
2009-09-30 13:05:00,55.13,55.19,55.09,55.11,279500.0,34.4193,34.4567,34.3943,34.4068,279500.0
2009-09-30 13:10:00,55.11,55.11,55.08,55.08,91200.0,34.4068,34.4068,34.3881,34.3881,91200.0
2009-09-30 13:15:00,55.09,55.1,55.03,55.06,74900.0,34.3943,34.4005,34.3568,34.3756,74900.0
2009-09-30 13:20:00,55.06,55.13,55.06,55.07,68900.0,34.3756,34.4193,34.3756,34.3818,68900.0
2009-09-30 13:25:00,55.07,55.09,55.06,55.06,41500.0,34.3818,34.3943,34.3756,34.3756,41500.0
2009-09-30 13:30:00,55.06,55.08,55.03,55.03,135300.0,34.3756,34.3881,34.3568,34.3568,135300.0
2009-09-30 13:35:00,55.04,55.09,55.03,55.03,194200.0,34.3631,34.3943,34.3568,34.3568,194200.0
2009-09-30 13:40:00,55.02,55.06,54.98,55.01,218100.0,34.3506,34.3756,34.3256,34.3443,218100.0
2009-09-30 13:45:00,55.02,55.02,54.98,55.01,59000.0,34.3506,34.3506,34.3256,34.3443,59000.0
2009-09-30 13:50:00,55.01,55.06,55.01,55.05,139000.0,34.3443,34.3756,34.3443,34.3693,139000.0
2009-09-30 13:55:00,55.04,55.05,54.97,54.98,89700.0,34.3631,34.3693,34.3194,34.3256,89700.0
2009-09-30 14:00:00,54.99,55.0,54.91,54.94,320700.0,34.3319,34.3381,34.2819,34.3006,320700.0
2009-09-30 14:05:00,54.95,55.0,54.94,54.96,199700.0,34.3069,34.3381,34.3006,34.3131,199700.0
2009-09-30 14:10:00,54.96,54.99,54.94,54.99,113500.0,34.3131,34.3319,34.3006,34.3319,113500.0
2009-09-30 14:15:00,54.99,55.04,54.97,55.02,91900.0,34.3319,34.3631,34.3194,34.3506,91900.0
2009-09-30 14:20:00,55.02,55.03,54.98,55.0,82400.0,34.3506,34.3568,34.3256,34.3381,82400.0
2009-09-30 14:25:00,55.01,55.01,54.95,54.97,842900.0,34.3443,34.3443,34.3069,34.3194,842900.0
2009-09-30 14:30:00,54.96,54.99,54.94,54.98,159400.0,34.3131,34.3319,34.3006,34.3256,159400.0
2009-09-30 14:35:00,54.98,55.01,54.97,54.98,295300.0,34.3256,34.3443,34.3194,34.3256,295300.0
2009-09-30 14:40:00,54.97,55.1,54.97,55.08,98000.0,34.3194,34.4005,34.3194,34.3881,98000.0
2009-09-30 14:45:00,55.06,55.09,54.99,55.0,98800.0,34.3756,34.3943,34.3319,34.3381,98800.0
2009-09-30 14:50:00,55.0,55.01,54.9,54.91,175000.0,34.3381,34.3443,34.2757,34.2819,175000.0
2009-09-30 14:55:00,54.92,54.94,54.84,54.84,157300.0,34.2882,34.3006,34.2382,34.2382,157300.0
2009-09-30 15:00:00,54.84,54.85,54.71,54.73,639200.0,34.2382,34.2445,34.157,34.1695,639200.0
2009-09-30 15:05:00,54.73,54.75,54.62,54.65,287700.0,34.1695,34.182,34.1009,34.1196,287700.0
2009-09-30 15:10:00,54.65,54.67,54.56,54.57,169800.0,34.1196,34.1321,34.0634,34.0696,169800.0
2009-09-30 15:15:00,54.57,54.64,54.54,54.64,198500.0,34.0696,34.1133,34.0509,34.1133,198500.0
2009-09-30 15:20:00,54.64,54.66,54.63,54.64,126100.0,34.1133,34.1258,34.1071,34.1133,126100.0
2009-09-30 15:25:00,54.64,54.72,54.6,54.62,330200.0,34.1133,34.1633,34.0884,34.1009,330200.0
2009-09-30 15:30:00,54.63,54.78,54.59,54.77,273300.0,34.1071,34.2008,34.0821,34.1945,273300.0
2009-09-30 15:35:00,54.76,54.76,54.67,54.72,248100.0,34.1883,34.1883,34.1321,34.1633,248100.0
2009-09-30 15:40:00,54.72,54.76,54.67,54.71,593100.0,34.1633,34.1883,34.1321,34.157,593100.0
2009-09-30 15:45:00,54.72,54.82,54.66,54.8,467400.0,34.1633,34.2257,34.1258,34.2132,467400.0
2009-09-30 15:50:00,54.8,54.88,54.78,54.81,691100.0,34.2132,34.2632,34.2008,34.2195,691100.0
2009-09-30 15:55:00,54.81,54.88,54.69,54.7,1645400.0,34.2195,34.2632,34.1446,34.1508,1645400.0
2009-10-01 09:30:00,54.34,54.38,54.28,54.3,646400.0,33.926,33.951,33.8886,33.9011,646400.0
2009-10-01 09:35:00,54.3,54.3,54.1,54.18,514900.0,33.9011,33.9011,33.7762,33.8262,514900.0
2009-10-01 09:40:00,54.17,54.23,54.15,54.2,500200.0,33.8199,33.8574,33.8074,33.8386,500200.0
2009-10-01 09:45:00,54.2,54.29,54.15,54.27,123800.0,33.8386,33.8948,33.8074,33.8823,123800.0
2009-10-01 09:50:00,54.28,54.28,54.14,54.18,446000.0,33.8886,33.8886,33.8012,33.8262,446000.0
2009-10-01 09:55:00,54.17,54.22,54.16,54.21,292400.0,33.8199,33.8511,33.8137,33.8449,292400.0
2009-10-01 10:00:00,54.22,54.28,53.99,54.01,1421900.0,33.8511,33.8886,33.7075,33.72,1421900.0
2009-10-01 10:05:00,54.02,54.06,53.81,53.82,908900.0,33.7263,33.7512,33.5952,33.6014,908900.0
2009-10-01 10:10:00,53.81,53.91,53.79,53.88,385600.0,33.5952,33.6576,33.5827,33.6389,385600.0
2009-10-01 10:15:00,53.88,53.88,53.71,53.84,638400.0,33.6389,33.6389,33.5327,33.6139,638400.0
2009-10-01 10:20:00,53.85,53.91,53.81,53.91,144600.0,33.6201,33.6576,33.5952,33.6576,144600.0
2009-10-01 10:25:00,53.91,53.92,53.87,53.87,202700.0,33.6576,33.6638,33.6326,33.6326,202700.0
2009-10-01 10:30:00,53.86,53.86,53.8,53.85,113400.0,33.6264,33.6264,33.5889,33.6201,113400.0
2009-10-01 10:35:00,53.85,53.96,53.85,53.88,145900.0,33.6201,33.6888,33.6201,33.6389,145900.0
2009-10-01 10:40:00,53.88,53.97,53.88,53.91,245000.0,33.6389,33.695,33.6389,33.6576,245000.0
2009-10-01 10:45:00,53.91,53.92,53.83,53.89,166100.0,33.6576,33.6638,33.6076,33.6451,166100.0
2009-10-01 10:50:00,53.89,53.93,53.82,53.92,177700.0,33.6451,33.6701,33.6014,33.6638,177700.0
2009-10-01 10:55:00,53.93,53.99,53.83,53.85,194100.0,33.6701,33.7075,33.6076,33.6201,194100.0
2009-10-01 11:00:00,53.85,53.85,53.63,53.65,527500.0,33.6201,33.6201,33.4828,33.4953,527500.0
2009-10-01 11:05:00,53.66,53.68,53.48,53.48,443100.0,33.5015,33.514,33.3891,33.3891,443100.0
2009-10-01 11:10:00,53.48,53.52,53.47,53.52,273900.0,33.3891,33.4141,33.3829,33.4141,273900.0
2009-10-01 11:15:00,53.52,53.55,53.45,53.53,403000.0,33.4141,33.4328,33.3704,33.4203,403000.0
2009-10-01 11:20:00,53.53,53.58,53.52,53.53,272100.0,33.4203,33.4516,33.4141,33.4203,272100.0
2009-10-01 11:25:00,53.53,53.57,53.46,53.52,310100.0,33.4203,33.4453,33.3766,33.4141,310100.0
2009-10-01 11:30:00,53.52,53.55,53.49,53.49,332500.0,33.4141,33.4328,33.3954,33.3954,332500.0
2009-10-01 11:35:00,53.5,53.5,53.42,53.48,528300.0,33.4016,33.4016,33.3517,33.3891,528300.0
2009-10-01 11:40:00,53.48,53.57,53.48,53.55,287600.0,33.3891,33.4453,33.3891,33.4328,287600.0
2009-10-01 11:45:00,53.54,53.55,53.49,53.5,154400.0,33.4266,33.4328,33.3954,33.4016,154400.0
2009-10-01 11:50:00,53.51,53.53,53.49,53.51,93900.0,33.4079,33.4203,33.3954,33.4079,93900.0
2009-10-01 11:55:00,53.51,53.52,53.45,53.49,173700.0,33.4079,33.4141,33.3704,33.3954,173700.0
2009-10-01 12:00:00,53.49,53.51,53.46,53.46,119200.0,33.3954,33.4079,33.3766,33.3766,119200.0
2009-10-01 12:05:00,53.46,53.47,53.4,53.46,187500.0,33.3766,33.3829,33.3392,33.3766,187500.0
2009-10-01 12:10:00,53.47,53.52,53.46,53.46,167000.0,33.3829,33.4141,33.3766,33.3766,167000.0
2009-10-01 12:15:00,53.46,53.52,53.46,53.5,71700.0,33.3766,33.4141,33.3766,33.4016,71700.0
2009-10-01 12:20:00,53.5,53.58,53.49,53.57,123200.0,33.4016,33.4516,33.3954,33.4453,123200.0
2009-10-01 12:25:00,53.56,53.57,53.54,53.55,64600.0,33.4391,33.4453,33.4266,33.4328,64600.0
2009-10-01 12:30:00,53.56,53.59,53.55,53.58,77600.0,33.4391,33.4578,33.4328,33.4516,77600.0
2009-10-01 12:35:00,53.59,53.6,53.54,53.55,67700.0,33.4578,33.464,33.4266,33.4328,67700.0
2009-10-01 12:40:00,53.55,53.57,53.54,53.54,37900.0,33.4328,33.4453,33.4266,33.4266,37900.0
2009-10-01 12:45:00,53.54,53.54,53.49,53.5,129800.0,33.4266,33.4266,33.3954,33.4016,129800.0
2009-10-01 12:50:00,53.51,53.56,53.5,53.56,92000.0,33.4079,33.4391,33.4016,33.4391,92000.0
2009-10-01 12:55:00,53.55,53.55,53.53,53.54,71100.0,33.4328,33.4328,33.4203,33.4266,71100.0
2009-10-01 13:00:00,53.54,53.55,53.48,53.5,56400.0,33.4266,33.4328,33.3891,33.4016,56400.0
2009-10-01 13:05:00,53.5,53.54,53.46,53.47,65300.0,33.4016,33.4266,33.3766,33.3829,65300.0
2009-10-01 13:10:00,53.48,53.48,53.41,53.44,203200.0,33.3891,33.3891,33.3454,33.3642,203200.0
2009-10-01 13:15:00,53.43,53.44,53.36,53.37,62100.0,33.3579,33.3642,33.3142,33.3204,62100.0
2009-10-01 13:20:00,53.36,53.36,53.25,53.28,369800.0,33.3142,33.3142,33.2455,33.2643,369800.0
2009-10-01 13:25:00,53.28,53.33,53.26,53.32,318100.0,33.2643,33.2955,33.2518,33.2892,318100.0
2009-10-01 13:30:00,53.33,53.38,53.32,53.34,229400.0,33.2955,33.3267,33.2892,33.3017,229400.0
2009-10-01 13:35:00,53.34,53.4,53.34,53.37,369000.0,33.3017,33.3392,33.3017,33.3204,369000.0
2009-10-01 13:40:00,53.37,53.46,53.36,53.44,347800.0,33.3204,33.3766,33.3142,33.3642,347800.0
2009-10-01 13:45:00,53.44,53.46,53.43,53.44,70500.0,33.3642,33.3766,33.3579,33.3642,70500.0
2009-10-01 13:50:00,53.45,53.46,53.42,53.43,94100.0,33.3704,33.3766,33.3517,33.3579,94100.0
2009-10-01 13:55:00,53.43,53.44,53.37,53.39,98000.0,33.3579,33.3642,33.3204,33.3329,98000.0
2009-10-01 14:00:00,53.38,53.38,53.35,53.37,50500.0,33.3267,33.3267,33.308,33.3204,50500.0
2009-10-01 14:05:00,53.36,53.44,53.32,53.43,123400.0,33.3142,33.3642,33.2892,33.3579,123400.0
2009-10-01 14:10:00,53.42,53.46,53.41,53.46,61300.0,33.3517,33.3766,33.3454,33.3766,61300.0
2009-10-01 14:15:00,53.46,53.47,53.44,53.45,93400.0,33.3766,33.3829,33.3642,33.3704,93400.0
2009-10-01 14:20:00,53.43,53.47,53.42,53.46,63500.0,33.3579,33.3829,33.3517,33.3766,63500.0
2009-10-01 14:25:00,53.46,53.52,53.41,53.51,153200.0,33.3766,33.4141,33.3454,33.4079,153200.0
2009-10-01 14:30:00,53.5,53.51,53.41,53.44,255800.0,33.4016,33.4079,33.3454,33.3642,255800.0
2009-10-01 14:35:00,53.45,53.5,53.45,53.47,120600.0,33.3704,33.4016,33.3704,33.3829,120600.0
2009-10-01 14:40:00,53.46,53.46,53.39,53.4,227800.0,33.3766,33.3766,33.3329,33.3392,227800.0
2009-10-01 14:45:00,53.4,53.46,53.4,53.46,49300.0,33.3392,33.3766,33.3392,33.3766,49300.0
2009-10-01 14:50:00,53.45,53.49,53.45,53.48,79400.0,33.3704,33.3954,33.3704,33.3891,79400.0
2009-10-01 14:55:00,53.47,53.49,53.42,53.42,146000.0,33.3829,33.3954,33.3517,33.3517,146000.0
2009-10-01 15:00:00,53.42,53.42,53.37,53.37,115500.0,33.3517,33.3517,33.3204,33.3204,115500.0
2009-10-01 15:05:00,53.37,53.4,53.31,53.34,100300.0,33.3204,33.3392,33.283,33.3017,100300.0
2009-10-01 15:10:00,53.34,53.38,53.32,53.37,248100.0,33.3017,33.3267,33.2892,33.3204,248100.0
2009-10-01 15:15:00,53.37,53.41,53.37,53.39,100700.0,33.3204,33.3454,33.3204,33.3329,100700.0
2009-10-01 15:20:00,53.4,53.42,53.34,53.41,221400.0,33.3392,33.3517,33.3017,33.3454,221400.0
2009-10-01 15:25:00,53.4,53.4,53.32,53.32,274100.0,33.3392,33.3392,33.2892,33.2892,274100.0
2009-10-01 15:30:00,53.33,53.44,53.32,53.42,555400.0,33.2955,33.3642,33.2892,33.3517,555400.0
2009-10-01 15:35:00,53.43,53.44,53.4,53.43,337900.0,33.3579,33.3642,33.3392,33.3579,337900.0
2009-10-01 15:40:00,53.43,53.5,53.4,53.42,495900.0,33.3579,33.4016,33.3392,33.3517,495900.0
2009-10-01 15:45:00,53.42,53.46,53.42,53.46,424400.0,33.3517,33.3766,33.3517,33.3766,424400.0
2009-10-01 15:50:00,53.46,53.46,53.24,53.25,942500.0,33.3766,33.3766,33.2393,33.2455,942500.0
2009-10-01 15:55:00,53.25,53.27,53.19,53.22,1113800.0,33.2455,33.258,33.2081,33.2268,1113800.0
2009-10-02 09:30:00,52.45,52.52,52.42,52.49,823400.0,32.7461,32.7898,32.7273,32.771,823400.0
2009-10-02 09:35:00,52.48,52.64,52.48,52.59,1251000.0,32.7648,32.8647,32.7648,32.8335,1251000.0
2009-10-02 09:40:00,52.59,52.64,52.49,52.54,465500.0,32.8335,32.8647,32.771,32.8023,465500.0
2009-10-02 09:45:00,52.54,52.8,52.54,52.75,312800.0,32.8023,32.9646,32.8023,32.9334,312800.0
2009-10-02 09:50:00,52.75,52.9,52.71,52.84,531900.0,32.9334,33.027,32.9084,32.9896,531900.0
2009-10-02 09:55:00,52.83,52.85,52.77,52.79,239100.0,32.9833,32.9958,32.9459,32.9583,239100.0
2009-10-02 10:00:00,52.8,52.93,52.65,52.92,873900.0,32.9646,33.0457,32.8709,33.0395,873900.0
2009-10-02 10:05:00,52.92,52.94,52.73,52.75,434000.0,33.0395,33.052,32.9209,32.9334,434000.0
2009-10-02 10:10:00,52.75,52.84,52.69,52.73,316500.0,32.9334,32.9896,32.8959,32.9209,316500.0
2009-10-02 10:15:00,52.74,52.86,52.68,52.71,508500.0,32.9271,33.002,32.8897,32.9084,508500.0
2009-10-02 10:20:00,52.71,52.89,52.7,52.89,387100.0,32.9084,33.0208,32.9021,33.0208,387100.0
2009-10-02 10:25:00,52.89,53.0,52.88,53.0,451200.0,33.0208,33.0894,33.0145,33.0894,451200.0
2009-10-02 10:30:00,53.0,53.06,52.9,53.05,459200.0,33.0894,33.1269,33.027,33.1207,459200.0
2009-10-02 10:35:00,53.05,53.11,53.03,53.06,378600.0,33.1207,33.1581,33.1082,33.1269,378600.0
2009-10-02 10:40:00,53.05,53.08,52.98,53.04,371700.0,33.1207,33.1394,33.077,33.1144,371700.0
2009-10-02 10:45:00,53.04,53.04,52.85,52.87,357400.0,33.1144,33.1144,32.9958,33.0083,357400.0
2009-10-02 10:50:00,52.86,52.89,52.77,52.8,564600.0,33.002,33.0208,32.9459,32.9646,564600.0
2009-10-02 10:55:00,52.8,52.82,52.76,52.77,316900.0,32.9646,32.9771,32.9396,32.9459,316900.0
2009-10-02 11:00:00,52.76,52.82,52.73,52.74,249900.0,32.9396,32.9771,32.9209,32.9271,249900.0
2009-10-02 11:05:00,52.74,52.75,52.65,52.65,444600.0,32.9271,32.9334,32.8709,32.8709,444600.0
2009-10-02 11:10:00,52.67,52.68,52.6,52.6,552700.0,32.8834,32.8897,32.8397,32.8397,552700.0
2009-10-02 11:15:00,52.61,52.69,52.6,52.63,206800.0,32.846,32.8959,32.8397,32.8584,206800.0
2009-10-02 11:20:00,52.64,52.69,52.59,52.69,207400.0,32.8647,32.8959,32.8335,32.8959,207400.0
2009-10-02 11:25:00,52.69,52.75,52.68,52.71,230000.0,32.8959,32.9334,32.8897,32.9084,230000.0
2009-10-02 11:30:00,52.71,52.84,52.71,52.72,1270900.0,32.9084,32.9896,32.9084,32.9146,1270900.0
2009-10-02 11:35:00,52.71,52.72,52.62,52.64,211500.0,32.9084,32.9146,32.8522,32.8647,211500.0
2009-10-02 11:40:00,52.64,52.64,52.52,52.57,581600.0,32.8647,32.8647,32.7898,32.821,581600.0
2009-10-02 11:45:00,52.57,52.57,52.5,52.56,165400.0,32.821,32.821,32.7773,32.8147,165400.0
2009-10-02 11:50:00,52.56,52.59,52.55,52.59,113300.0,32.8147,32.8335,32.8085,32.8335,113300.0
2009-10-02 11:55:00,52.59,52.59,52.5,52.51,201100.0,32.8335,32.8335,32.7773,32.7835,201100.0
2009-10-02 12:00:00,52.5,52.64,52.5,52.64,119000.0,32.7773,32.8647,32.7773,32.8647,119000.0
2009-10-02 12:05:00,52.63,52.69,52.56,52.62,288200.0,32.8584,32.8959,32.8147,32.8522,288200.0
2009-10-02 12:10:00,52.62,52.65,52.55,52.55,174800.0,32.8522,32.8709,32.8085,32.8085,174800.0
2009-10-02 12:15:00,52.56,52.64,52.56,52.63,116400.0,32.8147,32.8647,32.8147,32.8584,116400.0
2009-10-02 12:20:00,52.63,52.64,52.6,52.61,103000.0,32.8584,32.8647,32.8397,32.846,103000.0
2009-10-02 12:25:00,52.62,52.67,52.61,52.67,153400.0,32.8522,32.8834,32.846,32.8834,153400.0
2009-10-02 12:30:00,52.67,52.73,52.67,52.71,156100.0,32.8834,32.9209,32.8834,32.9084,156100.0
2009-10-02 12:35:00,52.7,52.7,52.66,52.67,76600.0,32.9021,32.9021,32.8772,32.8834,76600.0
2009-10-02 12:40:00,52.67,52.73,52.6,52.61,279400.0,32.8834,32.9209,32.8397,32.846,279400.0
2009-10-02 12:45:00,52.6,52.63,52.58,52.62,266500.0,32.8397,32.8584,32.8272,32.8522,266500.0
2009-10-02 12:50:00,52.62,52.64,52.6,52.62,138500.0,32.8522,32.8647,32.8397,32.8522,138500.0
2009-10-02 12:55:00,52.62,52.68,52.58,52.66,105200.0,32.8522,32.8897,32.8272,32.8772,105200.0
2009-10-02 13:00:00,52.65,52.72,52.64,52.67,163200.0,32.8709,32.9146,32.8647,32.8834,163200.0
2009-10-02 13:05:00,52.66,52.72,52.65,52.71,79200.0,32.8772,32.9146,32.8709,32.9084,79200.0
2009-10-02 13:10:00,52.7,52.83,52.69,52.79,205200.0,32.9021,32.9833,32.8959,32.9583,205200.0
2009-10-02 13:15:00,52.8,52.8,52.74,52.76,166600.0,32.9646,32.9646,32.9271,32.9396,166600.0
2009-10-02 13:20:00,52.76,52.8,52.74,52.76,180900.0,32.9396,32.9646,32.9271,32.9396,180900.0
2009-10-02 13:25:00,52.76,52.8,52.76,52.79,78300.0,32.9396,32.9646,32.9396,32.9583,78300.0
2009-10-02 13:30:00,52.79,52.83,52.79,52.8,113400.0,32.9583,32.9833,32.9583,32.9646,113400.0
2009-10-02 13:35:00,52.79,52.8,52.72,52.73,217000.0,32.9583,32.9646,32.9146,32.9209,217000.0
2009-10-02 13:40:00,52.74,52.79,52.71,52.78,184100.0,32.9271,32.9583,32.9084,32.9521,184100.0
2009-10-02 13:45:00,52.78,52.82,52.76,52.81,174000.0,32.9521,32.9771,32.9396,32.9708,174000.0
2009-10-02 13:50:00,52.81,52.83,52.76,52.77,116400.0,32.9708,32.9833,32.9396,32.9459,116400.0
2009-10-02 13:55:00,52.77,52.83,52.76,52.79,202200.0,32.9459,32.9833,32.9396,32.9583,202200.0
2009-10-02 14:00:00,52.79,52.8,52.71,52.73,621700.0,32.9583,32.9646,32.9084,32.9209,621700.0
2009-10-02 14:05:00,52.73,52.78,52.73,52.75,135500.0,32.9209,32.9521,32.9209,32.9334,135500.0
2009-10-02 14:10:00,52.75,52.77,52.72,52.74,98800.0,32.9334,32.9459,32.9146,32.9271,98800.0
2009-10-02 14:15:00,52.74,52.8,52.73,52.79,383300.0,32.9271,32.9646,32.9209,32.9583,383300.0
2009-10-02 14:20:00,52.78,52.82,52.76,52.76,82300.0,32.9521,32.9771,32.9396,32.9396,82300.0
2009-10-02 14:25:00,52.76,52.79,52.75,52.77,46400.0,32.9396,32.9583,32.9334,32.9459,46400.0
2009-10-02 14:30:00,52.78,52.83,52.78,52.8,96700.0,32.9521,32.9833,32.9521,32.9646,96700.0
2009-10-02 14:35:00,52.81,52.81,52.77,52.78,109900.0,32.9708,32.9708,32.9459,32.9521,109900.0
2009-10-02 14:40:00,52.78,52.79,52.72,52.73,192400.0,32.9521,32.9583,32.9146,32.9209,192400.0
2009-10-02 14:45:00,52.73,52.76,52.73,52.73,67900.0,32.9209,32.9396,32.9209,32.9209,67900.0
2009-10-02 14:50:00,52.74,52.77,52.71,52.71,232200.0,32.9271,32.9459,32.9084,32.9084,232200.0
2009-10-02 14:55:00,52.72,52.75,52.69,52.71,248800.0,32.9146,32.9334,32.8959,32.9084,248800.0
2009-10-02 15:00:00,52.71,52.71,52.64,52.68,150900.0,32.9084,32.9084,32.8647,32.8897,150900.0
2009-10-02 15:05:00,52.68,52.76,52.66,52.71,181200.0,32.8897,32.9396,32.8772,32.9084,181200.0
2009-10-02 15:10:00,52.72,52.72,52.67,52.68,115000.0,32.9146,32.9146,32.8834,32.8897,115000.0
2009-10-02 15:15:00,52.68,52.69,52.62,52.63,135500.0,32.8897,32.8959,32.8522,32.8584,135500.0
2009-10-02 15:20:00,52.62,52.67,52.62,52.65,147300.0,32.8522,32.8834,32.8522,32.8709,147300.0
2009-10-02 15:25:00,52.64,52.65,52.62,52.62,71300.0,32.8647,32.8709,32.8522,32.8522,71300.0
2009-10-02 15:30:00,52.62,52.68,52.61,52.67,304600.0,32.8522,32.8897,32.846,32.8834,304600.0
2009-10-02 15:35:00,52.67,52.68,52.63,52.65,335400.0,32.8834,32.8897,32.8584,32.8709,335400.0
2009-10-02 15:40:00,52.64,52.67,52.64,52.66,195000.0,32.8647,32.8834,32.8647,32.8772,195000.0
2009-10-02 15:45:00,52.67,52.71,52.65,52.67,481400.0,32.8834,32.9084,32.8709,32.8834,481400.0
2009-10-02 15:50:00,52.67,52.67,52.52,52.6,730300.0,32.8834,32.8834,32.7898,32.8397,730300.0
2009-10-02 15:55:00,52.6,52.67,52.55,52.66,848900.0,32.8397,32.8834,32.8085,32.8772,848900.0
2009-10-05 09:30:00,52.69,52.73,52.65,52.72,364000.0,32.8959,32.9209,32.8709,32.9146,364000.0
2009-10-05 09:35:00,52.72,52.74,52.6,52.67,572900.0,32.9146,32.9271,32.8397,32.8834,572900.0
2009-10-05 09:40:00,52.68,52.96,52.65,52.91,490100.0,32.8897,33.0645,32.8709,33.0333,490100.0
2009-10-05 09:45:00,52.92,52.94,52.86,52.87,164900.0,33.0395,33.052,33.002,33.0083,164900.0
2009-10-05 09:50:00,52.87,53.03,52.87,53.03,159800.0,33.0083,33.1082,33.0083,33.1082,159800.0
2009-10-05 09:55:00,53.03,53.05,52.95,52.98,228800.0,33.1082,33.1207,33.0582,33.077,228800.0
2009-10-05 10:00:00,52.99,53.12,52.88,52.89,524900.0,33.0832,33.1644,33.0145,33.0208,524900.0
2009-10-05 10:05:00,52.88,52.96,52.7,52.76,480400.0,33.0145,33.0645,32.9021,32.9396,480400.0
2009-10-05 10:10:00,52.76,52.86,52.74,52.82,274100.0,32.9396,33.002,32.9271,32.9771,274100.0
2009-10-05 10:15:00,52.82,52.89,52.76,52.89,149000.0,32.9771,33.0208,32.9396,33.0208,149000.0
2009-10-05 10:20:00,52.89,52.98,52.89,52.96,180900.0,33.0208,33.077,33.0208,33.0645,180900.0
2009-10-05 10:25:00,52.96,52.98,52.87,52.97,143300.0,33.0645,33.077,33.0083,33.0707,143300.0
2009-10-05 10:30:00,52.98,53.02,52.94,52.95,127600.0,33.077,33.1019,33.052,33.0582,127600.0
2009-10-05 10:35:00,52.94,53.07,52.93,53.05,122500.0,33.052,33.1331,33.0457,33.1207,122500.0
2009-10-05 10:40:00,53.05,53.07,53.02,53.07,110800.0,33.1207,33.1331,33.1019,33.1331,110800.0
2009-10-05 10:45:00,53.07,53.1,53.01,53.04,199800.0,33.1331,33.1519,33.0957,33.1144,199800.0
2009-10-05 10:50:00,53.04,53.07,53.0,53.06,170300.0,33.1144,33.1331,33.0894,33.1269,170300.0
2009-10-05 10:55:00,53.06,53.19,53.05,53.18,299900.0,33.1269,33.2081,33.1207,33.2018,299900.0
2009-10-05 11:00:00,53.18,53.22,53.15,53.18,388800.0,33.2018,33.2268,33.1831,33.2018,388800.0
2009-10-05 11:05:00,53.18,53.23,53.14,53.14,184200.0,33.2018,33.233,33.1769,33.1769,184200.0
2009-10-05 11:10:00,53.14,53.16,53.09,53.14,112400.0,33.1769,33.1893,33.1456,33.1769,112400.0
2009-10-05 11:15:00,53.14,53.15,53.05,53.1,264300.0,33.1769,33.1831,33.1207,33.1519,264300.0
2009-10-05 11:20:00,53.1,53.11,53.06,53.09,225200.0,33.1519,33.1581,33.1269,33.1456,225200.0
2009-10-05 11:25:00,53.1,53.13,53.04,53.1,416200.0,33.1519,33.1706,33.1144,33.1519,416200.0
2009-10-05 11:30:00,53.09,53.16,53.08,53.11,266300.0,33.1456,33.1893,33.1394,33.1581,266300.0
2009-10-05 11:35:00,53.12,53.12,53.02,53.02,299200.0,33.1644,33.1644,33.1019,33.1019,299200.0
2009-10-05 11:40:00,53.02,53.11,53.02,53.09,56400.0,33.1019,33.1581,33.1019,33.1456,56400.0
2009-10-05 11:45:00,53.09,53.13,53.09,53.12,63800.0,33.1456,33.1706,33.1456,33.1644,63800.0
2009-10-05 11:50:00,53.13,53.25,53.12,53.19,130400.0,33.1706,33.2455,33.1644,33.2081,130400.0
2009-10-05 11:55:00,53.19,53.26,53.19,53.22,121000.0,33.2081,33.2518,33.2081,33.2268,121000.0
2009-10-05 12:00:00,53.23,53.29,53.22,53.25,75300.0,33.233,33.2705,33.2268,33.2455,75300.0
2009-10-05 12:05:00,53.25,53.28,53.2,53.21,51000.0,33.2455,33.2643,33.2143,33.2206,51000.0
2009-10-05 12:10:00,53.21,53.22,53.18,53.21,93100.0,33.2206,33.2268,33.2018,33.2206,93100.0
2009-10-05 12:15:00,53.22,53.23,53.2,53.2,125500.0,33.2268,33.233,33.2143,33.2143,125500.0
2009-10-05 12:20:00,53.21,53.26,53.2,53.26,80700.0,33.2206,33.2518,33.2143,33.2518,80700.0
2009-10-05 12:25:00,53.26,53.26,53.21,53.22,82900.0,33.2518,33.2518,33.2206,33.2268,82900.0
2009-10-05 12:30:00,53.22,53.29,53.21,53.29,84600.0,33.2268,33.2705,33.2206,33.2705,84600.0
2009-10-05 12:35:00,53.28,53.3,53.27,53.29,113200.0,33.2643,33.2767,33.258,33.2705,113200.0
2009-10-05 12:40:00,53.28,53.37,53.28,53.35,210800.0,33.2643,33.3204,33.2643,33.308,210800.0
2009-10-05 12:45:00,53.35,53.4,53.35,53.37,165600.0,33.308,33.3392,33.308,33.3204,165600.0
2009-10-05 12:50:00,53.38,53.38,53.34,53.35,159300.0,33.3267,33.3267,33.3017,33.308,159300.0
2009-10-05 12:55:00,53.36,53.38,53.32,53.37,159300.0,33.3142,33.3267,33.2892,33.3204,159300.0
2009-10-05 13:00:00,53.37,53.4,53.33,53.37,343500.0,33.3204,33.3392,33.2955,33.3204,343500.0
2009-10-05 13:05:00,53.37,53.41,53.36,53.41,74700.0,33.3204,33.3454,33.3142,33.3454,74700.0
2009-10-05 13:10:00,53.41,53.43,53.38,53.41,426800.0,33.3454,33.3579,33.3267,33.3454,426800.0
2009-10-05 13:15:00,53.4,53.41,53.37,53.38,49500.0,33.3392,33.3454,33.3204,33.3267,49500.0
2009-10-05 13:20:00,53.38,53.41,53.37,53.4,48000.0,33.3267,33.3454,33.3204,33.3392,48000.0
2009-10-05 13:25:00,53.4,53.43,53.39,53.43,44900.0,33.3392,33.3579,33.3329,33.3579,44900.0
2009-10-05 13:30:00,53.43,53.43,53.34,53.36,75600.0,33.3579,33.3579,33.3017,33.3142,75600.0
2009-10-05 13:35:00,53.36,53.37,53.34,53.35,37900.0,33.3142,33.3204,33.3017,33.308,37900.0
2009-10-05 13:40:00,53.35,53.38,53.34,53.37,34600.0,33.308,33.3267,33.3017,33.3204,34600.0
2009-10-05 13:45:00,53.36,53.39,53.35,53.38,31900.0,33.3142,33.3329,33.308,33.3267,31900.0
2009-10-05 13:50:00,53.37,53.43,53.37,53.41,73500.0,33.3204,33.3579,33.3204,33.3454,73500.0
2009-10-05 13:55:00,53.42,53.42,53.38,53.38,74200.0,33.3517,33.3517,33.3267,33.3267,74200.0
2009-10-05 14:00:00,53.39,53.39,53.36,53.37,59800.0,33.3329,33.3329,33.3142,33.3204,59800.0
2009-10-05 14:05:00,53.38,53.4,53.32,53.32,109100.0,33.3267,33.3392,33.2892,33.2892,109100.0
2009-10-05 14:10:00,53.33,53.34,53.31,53.34,108300.0,33.2955,33.3017,33.283,33.3017,108300.0
2009-10-05 14:15:00,53.33,53.38,53.33,53.35,68100.0,33.2955,33.3267,33.2955,33.308,68100.0
2009-10-05 14:20:00,53.34,53.35,53.31,53.34,93300.0,33.3017,33.308,33.283,33.3017,93300.0
2009-10-05 14:25:00,53.35,53.4,53.3,53.39,227000.0,33.308,33.3392,33.2767,33.3329,227000.0
2009-10-05 14:30:00,53.39,53.47,53.39,53.43,92800.0,33.3329,33.3829,33.3329,33.3579,92800.0
2009-10-05 14:35:00,53.44,53.47,53.44,53.45,88500.0,33.3642,33.3829,33.3642,33.3704,88500.0
2009-10-05 14:40:00,53.45,53.5,53.43,53.49,115100.0,33.3704,33.4016,33.3579,33.3954,115100.0
2009-10-05 14:45:00,53.5,53.56,53.49,53.55,231900.0,33.4016,33.4391,33.3954,33.4328,231900.0
2009-10-05 14:50:00,53.56,53.59,53.54,53.58,137800.0,33.4391,33.4578,33.4266,33.4516,137800.0
2009-10-05 14:55:00,53.58,53.62,53.55,53.55,108800.0,33.4516,33.4765,33.4328,33.4328,108800.0
2009-10-05 15:00:00,53.55,53.56,53.49,53.54,287400.0,33.4328,33.4391,33.3954,33.4266,287400.0
2009-10-05 15:05:00,53.54,53.59,53.52,53.59,334900.0,33.4266,33.4578,33.4141,33.4578,334900.0
2009-10-05 15:10:00,53.59,53.6,53.54,53.54,140000.0,33.4578,33.464,33.4266,33.4266,140000.0
2009-10-05 15:15:00,53.54,53.56,53.51,53.55,85100.0,33.4266,33.4391,33.4079,33.4328,85100.0
2009-10-05 15:20:00,53.55,53.56,53.53,53.53,78900.0,33.4328,33.4391,33.4203,33.4203,78900.0
2009-10-05 15:25:00,53.53,53.55,53.51,53.54,111700.0,33.4203,33.4328,33.4079,33.4266,111700.0
2009-10-05 15:30:00,53.54,53.54,53.49,53.5,148800.0,33.4266,33.4266,33.3954,33.4016,148800.0
2009-10-05 15:35:00,53.49,53.53,53.48,53.51,188500.0,33.3954,33.4203,33.3891,33.4079,188500.0
2009-10-05 15:40:00,53.51,53.53,53.44,53.45,209200.0,33.4079,33.4203,33.3642,33.3704,209200.0
2009-10-05 15:45:00,53.45,53.46,53.41,53.46,202300.0,33.3704,33.3766,33.3454,33.3766,202300.0
2009-10-05 15:50:00,53.46,53.46,53.38,53.41,441500.0,33.3766,33.3766,33.3267,33.3454,441500.0
2009-10-05 15:55:00,53.41,53.47,53.39,53.45,848800.0,33.3454,33.3829,33.3329,33.3704,848800.0
2009-10-06 09:30:00,54.04,54.13,54.0,54.09,542600.0,33.7387,33.7949,33.7138,33.77,542600.0
2009-10-06 09:35:00,54.09,54.18,54.07,54.14,565400.0,33.77,33.8262,33.7575,33.8012,565400.0
2009-10-06 09:40:00,54.14,54.32,54.14,54.29,643300.0,33.8012,33.9136,33.8012,33.8948,643300.0
2009-10-06 09:45:00,54.29,54.35,54.25,54.25,346700.0,33.8948,33.9323,33.8699,33.8699,346700.0
2009-10-06 09:50:00,54.25,54.45,54.25,54.44,328400.0,33.8699,33.9947,33.8699,33.9885,328400.0
2009-10-06 09:55:00,54.45,54.48,54.38,54.4,286900.0,33.9947,34.0135,33.951,33.9635,286900.0
2009-10-06 10:00:00,54.4,54.52,54.39,54.45,497400.0,33.9635,34.0384,33.9573,33.9947,497400.0
2009-10-06 10:05:00,54.46,54.52,54.42,54.42,939400.0,34.001,34.0384,33.976,33.976,939400.0
2009-10-06 10:10:00,54.43,54.47,54.42,54.45,623700.0,33.9822,34.0072,33.976,33.9947,623700.0
2009-10-06 10:15:00,54.46,54.49,54.44,54.46,162600.0,34.001,34.0197,33.9885,34.001,162600.0
2009-10-06 10:20:00,54.45,54.55,54.45,54.54,192200.0,33.9947,34.0572,33.9947,34.0509,192200.0
2009-10-06 10:25:00,54.54,54.55,54.38,54.38,285300.0,34.0509,34.0572,33.951,33.951,285300.0
2009-10-06 10:30:00,54.38,54.42,54.37,54.4,210100.0,33.951,33.976,33.9448,33.9635,210100.0
2009-10-06 10:35:00,54.39,54.52,54.38,54.51,305100.0,33.9573,34.0384,33.951,34.0322,305100.0
2009-10-06 10:40:00,54.51,54.6,54.49,54.58,180500.0,34.0322,34.0884,34.0197,34.0759,180500.0
2009-10-06 10:45:00,54.58,54.6,54.55,54.58,196200.0,34.0759,34.0884,34.0572,34.0759,196200.0
2009-10-06 10:50:00,54.58,54.59,54.54,54.57,192200.0,34.0759,34.0821,34.0509,34.0696,192200.0
2009-10-06 10:55:00,54.57,54.6,54.56,54.58,84200.0,34.0696,34.0884,34.0634,34.0759,84200.0
2009-10-06 11:00:00,54.57,54.59,54.52,54.54,171200.0,34.0696,34.0821,34.0384,34.0509,171200.0
2009-10-06 11:05:00,54.54,54.69,54.54,54.69,247600.0,34.0509,34.1446,34.0509,34.1446,247600.0
2009-10-06 11:10:00,54.67,54.73,54.64,54.64,254500.0,34.1321,34.1695,34.1133,34.1133,254500.0
2009-10-06 11:15:00,54.64,54.66,54.58,54.58,207300.0,34.1133,34.1258,34.0759,34.0759,207300.0
2009-10-06 11:20:00,54.59,54.63,54.57,54.62,128800.0,34.0821,34.1071,34.0696,34.1009,128800.0
2009-10-06 11:25:00,54.63,54.63,54.6,54.6,194600.0,34.1071,34.1071,34.0884,34.0884,194600.0
2009-10-06 11:30:00,54.61,54.62,54.57,54.61,264300.0,34.0946,34.1009,34.0696,34.0946,264300.0
2009-10-06 11:35:00,54.61,54.65,54.6,54.61,180100.0,34.0946,34.1196,34.0884,34.0946,180100.0
2009-10-06 11:40:00,54.6,54.61,54.53,54.54,165200.0,34.0884,34.0946,34.0447,34.0509,165200.0
2009-10-06 11:45:00,54.53,54.59,54.52,54.53,166600.0,34.0447,34.0821,34.0384,34.0447,166600.0
2009-10-06 11:50:00,54.53,54.55,54.48,54.5,248800.0,34.0447,34.0572,34.0135,34.0259,248800.0
2009-10-06 11:55:00,54.5,54.57,54.5,54.56,237700.0,34.0259,34.0696,34.0259,34.0634,237700.0
2009-10-06 12:00:00,54.57,54.61,54.55,54.61,79700.0,34.0696,34.0946,34.0572,34.0946,79700.0
2009-10-06 12:05:00,54.61,54.62,54.56,54.56,61300.0,34.0946,34.1009,34.0634,34.0634,61300.0
2009-10-06 12:10:00,54.57,54.58,54.56,54.57,28800.0,34.0696,34.0759,34.0634,34.0696,28800.0
2009-10-06 12:15:00,54.57,54.6,54.57,54.58,60200.0,34.0696,34.0884,34.0696,34.0759,60200.0
2009-10-06 12:20:00,54.58,54.61,54.55,54.6,93100.0,34.0759,34.0946,34.0572,34.0884,93100.0
2009-10-06 12:25:00,54.59,54.61,54.57,54.58,112100.0,34.0821,34.0946,34.0696,34.0759,112100.0
2009-10-06 12:30:00,54.59,54.6,54.58,54.6,39400.0,34.0821,34.0884,34.0759,34.0884,39400.0
2009-10-06 12:35:00,54.6,54.65,54.6,54.63,104900.0,34.0884,34.1196,34.0884,34.1071,104900.0
2009-10-06 12:40:00,54.62,54.65,54.61,54.62,50900.0,34.1009,34.1196,34.0946,34.1009,50900.0
2009-10-06 12:45:00,54.61,54.61,54.55,54.55,114500.0,34.0946,34.0946,34.0572,34.0572,114500.0
2009-10-06 12:50:00,54.55,54.56,54.5,54.5,85200.0,34.0572,34.0634,34.0259,34.0259,85200.0
2009-10-06 12:55:00,54.5,54.51,54.44,54.45,47800.0,34.0259,34.0322,33.9885,33.9947,47800.0
2009-10-06 13:00:00,54.45,54.45,54.41,54.45,79900.0,33.9947,33.9947,33.9698,33.9947,79900.0
2009-10-06 13:05:00,54.45,54.46,54.37,54.41,156900.0,33.9947,34.001,33.9448,33.9698,156900.0
2009-10-06 13:10:00,54.41,54.44,54.41,54.44,32500.0,33.9698,33.9885,33.9698,33.9885,32500.0
2009-10-06 13:15:00,54.43,54.48,54.41,54.47,59100.0,33.9822,34.0135,33.9698,34.0072,59100.0
2009-10-06 13:20:00,54.46,54.48,54.42,54.44,74300.0,34.001,34.0135,33.976,33.9885,74300.0
2009-10-06 13:25:00,54.45,54.47,54.41,54.43,152300.0,33.9947,34.0072,33.9698,33.9822,152300.0
2009-10-06 13:30:00,54.43,54.43,54.38,54.42,174600.0,33.9822,33.9822,33.951,33.976,174600.0
2009-10-06 13:35:00,54.41,54.48,54.41,54.44,81400.0,33.9698,34.0135,33.9698,33.9885,81400.0
2009-10-06 13:40:00,54.43,54.44,54.31,54.35,115900.0,33.9822,33.9885,33.9073,33.9323,115900.0
2009-10-06 13:45:00,54.35,54.35,54.29,54.31,197000.0,33.9323,33.9323,33.8948,33.9073,197000.0
2009-10-06 13:50:00,54.31,54.31,54.21,54.25,200900.0,33.9073,33.9073,33.8449,33.8699,200900.0
2009-10-06 13:55:00,54.26,54.31,54.26,54.27,142700.0,33.8761,33.9073,33.8761,33.8823,142700.0
2009-10-06 14:00:00,54.27,54.28,54.18,54.18,159000.0,33.8823,33.8886,33.8262,33.8262,159000.0
2009-10-06 14:05:00,54.18,54.2,54.14,54.17,434300.0,33.8262,33.8386,33.8012,33.8199,434300.0
2009-10-06 14:10:00,54.17,54.24,54.12,54.21,425800.0,33.8199,33.8636,33.7887,33.8449,425800.0
2009-10-06 14:15:00,54.22,54.22,54.11,54.17,885300.0,33.8511,33.8511,33.7825,33.8199,885300.0
2009-10-06 14:20:00,54.17,54.19,54.06,54.12,412200.0,33.8199,33.8324,33.7512,33.7887,412200.0
2009-10-06 14:25:00,54.13,54.16,54.04,54.05,225800.0,33.7949,33.8137,33.7387,33.745,225800.0
2009-10-06 14:30:00,54.05,54.13,54.01,54.13,291400.0,33.745,33.7949,33.72,33.7949,291400.0
2009-10-06 14:35:00,54.12,54.2,54.08,54.2,200700.0,33.7887,33.8386,33.7637,33.8386,200700.0
2009-10-06 14:40:00,54.2,54.21,54.16,54.2,124700.0,33.8386,33.8449,33.8137,33.8386,124700.0
2009-10-06 14:45:00,54.19,54.25,54.18,54.22,93800.0,33.8324,33.8699,33.8262,33.8511,93800.0
2009-10-06 14:50:00,54.21,54.25,54.17,54.24,261200.0,33.8449,33.8699,33.8199,33.8636,261200.0
2009-10-06 14:55:00,54.23,54.24,54.21,54.22,53600.0,33.8574,33.8636,33.8449,33.8511,53600.0
2009-10-06 15:00:00,54.22,54.22,54.19,54.2,53900.0,33.8511,33.8511,33.8324,33.8386,53900.0
2009-10-06 15:05:00,54.19,54.33,54.19,54.3,182600.0,33.8324,33.9198,33.8324,33.9011,182600.0
2009-10-06 15:10:00,54.3,54.41,54.3,54.35,219500.0,33.9011,33.9698,33.9011,33.9323,219500.0
2009-10-06 15:15:00,54.35,54.4,54.35,54.38,130300.0,33.9323,33.9635,33.9323,33.951,130300.0
2009-10-06 15:20:00,54.37,54.4,54.34,54.37,145600.0,33.9448,33.9635,33.926,33.9448,145600.0
2009-10-06 15:25:00,54.37,54.44,54.35,54.4,170700.0,33.9448,33.9885,33.9323,33.9635,170700.0
2009-10-06 15:30:00,54.4,54.44,54.39,54.41,212000.0,33.9635,33.9885,33.9573,33.9698,212000.0
2009-10-06 15:35:00,54.41,54.44,54.38,54.4,227100.0,33.9698,33.9885,33.951,33.9635,227100.0
2009-10-06 15:40:00,54.4,54.4,54.29,54.31,241700.0,33.9635,33.9635,33.8948,33.9073,241700.0
2009-10-06 15:45:00,54.3,54.31,54.25,54.27,252500.0,33.9011,33.9073,33.8699,33.8823,252500.0
2009-10-06 15:50:00,54.26,54.28,54.22,54.25,376800.0,33.8761,33.8886,33.8511,33.8699,376800.0
2009-10-06 15:55:00,54.25,54.31,54.22,54.28,678100.0,33.8699,33.9073,33.8511,33.8886,678100.0
2009-10-07 09:30:00,54.29,54.33,54.2,54.32,621100.0,33.8948,33.9198,33.8386,33.9136,621100.0
2009-10-07 09:35:00,54.33,54.45,54.32,54.39,354700.0,33.9198,33.9947,33.9136,33.9573,354700.0
2009-10-07 09:40:00,54.37,54.41,54.19,54.22,324600.0,33.9448,33.9698,33.8324,33.8511,324600.0
2009-10-07 09:45:00,54.23,54.3,54.1,54.15,264600.0,33.8574,33.9011,33.7762,33.8074,264600.0
2009-10-07 09:50:00,54.16,54.29,54.16,54.19,209300.0,33.8137,33.8948,33.8137,33.8324,209300.0
2009-10-07 09:55:00,54.19,54.32,54.18,54.24,534400.0,33.8324,33.9136,33.8262,33.8636,534400.0
2009-10-07 10:00:00,54.25,54.3,54.19,54.28,295000.0,33.8699,33.9011,33.8324,33.8886,295000.0
2009-10-07 10:05:00,54.27,54.35,54.24,54.35,101200.0,33.8823,33.9323,33.8636,33.9323,101200.0
2009-10-07 10:10:00,54.36,54.39,54.33,54.39,160600.0,33.9385,33.9573,33.9198,33.9573,160600.0
2009-10-07 10:15:00,54.4,54.48,54.37,54.44,145000.0,33.9635,34.0135,33.9448,33.9885,145000.0
2009-10-07 10:20:00,54.45,54.48,54.41,54.44,128700.0,33.9947,34.0135,33.9698,33.9885,128700.0
2009-10-07 10:25:00,54.42,54.44,54.37,54.4,141900.0,33.976,33.9885,33.9448,33.9635,141900.0
2009-10-07 10:30:00,54.39,54.39,54.2,54.25,433600.0,33.9573,33.9573,33.8386,33.8699,433600.0
2009-10-07 10:35:00,54.25,54.33,54.22,54.3,389600.0,33.8699,33.9198,33.8511,33.9011,389600.0
2009-10-07 10:40:00,54.29,54.33,54.26,54.28,229500.0,33.8948,33.9198,33.8761,33.8886,229500.0
2009-10-07 10:45:00,54.28,54.3,54.22,54.24,87000.0,33.8886,33.9011,33.8511,33.8636,87000.0
2009-10-07 10:50:00,54.23,54.37,54.21,54.36,114700.0,33.8574,33.9448,33.8449,33.9385,114700.0
2009-10-07 10:55:00,54.36,54.38,54.35,54.37,39100.0,33.9385,33.951,33.9323,33.9448,39100.0
2009-10-07 11:00:00,54.38,54.52,54.38,54.5,138500.0,33.951,34.0384,33.951,34.0259,138500.0
2009-10-07 11:05:00,54.49,54.53,54.44,54.44,398100.0,34.0197,34.0447,33.9885,33.9885,398100.0
2009-10-07 11:10:00,54.45,54.48,54.38,54.38,238300.0,33.9947,34.0135,33.951,33.951,238300.0
2009-10-07 11:15:00,54.38,54.42,54.36,54.4,306800.0,33.951,33.976,33.9385,33.9635,306800.0
2009-10-07 11:20:00,54.4,54.47,54.39,54.47,178600.0,33.9635,34.0072,33.9573,34.0072,178600.0
2009-10-07 11:25:00,54.47,54.48,54.39,54.4,211100.0,34.0072,34.0135,33.9573,33.9635,211100.0
2009-10-07 11:30:00,54.39,54.4,54.28,54.28,217800.0,33.9573,33.9635,33.8886,33.8886,217800.0
2009-10-07 11:35:00,54.28,54.29,54.22,54.24,153100.0,33.8886,33.8948,33.8511,33.8636,153100.0
2009-10-07 11:40:00,54.25,54.28,54.2,54.24,134600.0,33.8699,33.8886,33.8386,33.8636,134600.0
2009-10-07 11:45:00,54.23,54.24,54.16,54.22,130000.0,33.8574,33.8636,33.8137,33.8511,130000.0
2009-10-07 11:50:00,54.23,54.27,54.22,54.22,145500.0,33.8574,33.8823,33.8511,33.8511,145500.0
2009-10-07 11:55:00,54.23,54.23,54.16,54.16,407700.0,33.8574,33.8574,33.8137,33.8137,407700.0
2009-10-07 12:00:00,54.15,54.24,54.15,54.2,121000.0,33.8074,33.8636,33.8074,33.8386,121000.0
2009-10-07 12:05:00,54.2,54.25,54.19,54.25,73600.0,33.8386,33.8699,33.8324,33.8699,73600.0
2009-10-07 12:10:00,54.24,54.25,54.21,54.21,120600.0,33.8636,33.8699,33.8449,33.8449,120600.0
2009-10-07 12:15:00,54.21,54.28,54.21,54.26,129000.0,33.8449,33.8886,33.8449,33.8761,129000.0
2009-10-07 12:20:00,54.27,54.3,54.25,54.3,362900.0,33.8823,33.9011,33.8699,33.9011,362900.0
2009-10-07 12:25:00,54.3,54.31,54.27,54.29,275200.0,33.9011,33.9073,33.8823,33.8948,275200.0
2009-10-07 12:30:00,54.29,54.29,54.21,54.23,189400.0,33.8948,33.8948,33.8449,33.8574,189400.0
2009-10-07 12:35:00,54.23,54.24,54.19,54.2,85700.0,33.8574,33.8636,33.8324,33.8386,85700.0
2009-10-07 12:40:00,54.2,54.23,54.19,54.2,48500.0,33.8386,33.8574,33.8324,33.8386,48500.0
2009-10-07 12:45:00,54.21,54.24,54.2,54.23,55200.0,33.8449,33.8636,33.8386,33.8574,55200.0
2009-10-07 12:50:00,54.23,54.29,54.23,54.27,237200.0,33.8574,33.8948,33.8574,33.8823,237200.0
2009-10-07 12:55:00,54.26,54.29,54.25,54.26,132600.0,33.8761,33.8948,33.8699,33.8761,132600.0
2009-10-07 13:00:00,54.25,54.28,54.24,54.25,85700.0,33.8699,33.8886,33.8636,33.8699,85700.0
2009-10-07 13:05:00,54.26,54.26,54.21,54.25,97800.0,33.8761,33.8761,33.8449,33.8699,97800.0
2009-10-07 13:10:00,54.24,54.26,54.23,54.25,48700.0,33.8636,33.8761,33.8574,33.8699,48700.0
2009-10-07 13:15:00,54.26,54.29,54.25,54.28,102200.0,33.8761,33.8948,33.8699,33.8886,102200.0
2009-10-07 13:20:00,54.29,54.31,54.27,54.28,333800.0,33.8948,33.9073,33.8823,33.8886,333800.0
2009-10-07 13:25:00,54.28,54.3,54.27,54.3,51400.0,33.8886,33.9011,33.8823,33.9011,51400.0
2009-10-07 13:30:00,54.3,54.31,54.28,54.3,123100.0,33.9011,33.9073,33.8886,33.9011,123100.0
2009-10-07 13:35:00,54.31,54.35,54.3,54.35,188000.0,33.9073,33.9323,33.9011,33.9323,188000.0
2009-10-07 13:40:00,54.35,54.36,54.31,54.31,288000.0,33.9323,33.9385,33.9073,33.9073,288000.0
2009-10-07 13:45:00,54.31,54.31,54.25,54.27,48600.0,33.9073,33.9073,33.8699,33.8823,48600.0
2009-10-07 13:50:00,54.27,54.28,54.25,54.27,181200.0,33.8823,33.8886,33.8699,33.8823,181200.0
2009-10-07 13:55:00,54.28,54.31,54.26,54.31,222300.0,33.8886,33.9073,33.8761,33.9073,222300.0
2009-10-07 14:00:00,54.31,54.33,54.24,54.26,175600.0,33.9073,33.9198,33.8636,33.8761,175600.0
2009-10-07 14:05:00,54.26,54.26,54.21,54.22,64700.0,33.8761,33.8761,33.8449,33.8511,64700.0
2009-10-07 14:10:00,54.22,54.23,54.16,54.18,202300.0,33.8511,33.8574,33.8137,33.8262,202300.0
2009-10-07 14:15:00,54.19,54.19,54.15,54.19,74100.0,33.8324,33.8324,33.8074,33.8324,74100.0
2009-10-07 14:20:00,54.18,54.21,54.15,54.15,291500.0,33.8262,33.8449,33.8074,33.8074,291500.0
2009-10-07 14:25:00,54.15,54.21,54.15,54.21,223600.0,33.8074,33.8449,33.8074,33.8449,223600.0
2009-10-07 14:30:00,54.2,54.23,54.2,54.22,206800.0,33.8386,33.8574,33.8386,33.8511,206800.0
2009-10-07 14:35:00,54.22,54.25,54.22,54.24,283700.0,33.8511,33.8699,33.8511,33.8636,283700.0
2009-10-07 14:40:00,54.25,54.25,54.2,54.21,346700.0,33.8699,33.8699,33.8386,33.8449,346700.0
2009-10-07 14:45:00,54.21,54.29,54.2,54.29,316500.0,33.8449,33.8948,33.8386,33.8948,316500.0
2009-10-07 14:50:00,54.29,54.3,54.26,54.27,311100.0,33.8948,33.9011,33.8761,33.8823,311100.0
2009-10-07 14:55:00,54.26,54.28,54.26,54.27,189300.0,33.8761,33.8886,33.8761,33.8823,189300.0
2009-10-07 15:00:00,54.27,54.27,54.21,54.23,223900.0,33.8823,33.8823,33.8449,33.8574,223900.0
2009-10-07 15:05:00,54.23,54.28,54.23,54.27,102700.0,33.8574,33.8886,33.8574,33.8823,102700.0
2009-10-07 15:10:00,54.27,54.3,54.26,54.29,535200.0,33.8823,33.9011,33.8761,33.8948,535200.0
2009-10-07 15:15:00,54.29,54.3,54.26,54.28,216500.0,33.8948,33.9011,33.8761,33.8886,216500.0
2009-10-07 15:20:00,54.28,54.29,54.22,54.25,192900.0,33.8886,33.8948,33.8511,33.8699,192900.0
2009-10-07 15:25:00,54.25,54.32,54.24,54.3,484200.0,33.8699,33.9136,33.8636,33.9011,484200.0
2009-10-07 15:30:00,54.3,54.31,54.28,54.31,169000.0,33.9011,33.9073,33.8886,33.9073,169000.0
2009-10-07 15:35:00,54.31,54.41,54.3,54.41,355300.0,33.9073,33.9698,33.9011,33.9698,355300.0
2009-10-07 15:40:00,54.41,54.44,54.39,54.42,497100.0,33.9698,33.9885,33.9573,33.976,497100.0
2009-10-07 15:45:00,54.42,54.45,54.41,54.45,502100.0,33.976,33.9947,33.9698,33.9947,502100.0
2009-10-07 15:50:00,54.44,54.47,54.43,54.45,296800.0,33.9885,34.0072,33.9822,33.9947,296800.0
2009-10-07 15:55:00,54.44,54.52,54.42,54.51,1550600.0,33.9885,34.0384,33.976,34.0322,1550600.0
2009-10-08 09:30:00,55.22,55.26,55.04,55.07,515200.0,34.4755,34.5004,34.3631,34.3818,515200.0
2009-10-08 09:35:00,55.07,55.25,55.06,55.22,288900.0,34.3818,34.4942,34.3756,34.4755,288900.0
2009-10-08 09:40:00,55.21,55.28,55.17,55.25,267700.0,34.4692,34.5129,34.4442,34.4942,267700.0
2009-10-08 09:45:00,55.25,55.27,55.15,55.2,244900.0,34.4942,34.5067,34.4318,34.463,244900.0
2009-10-08 09:50:00,55.19,55.19,55.03,55.1,436200.0,34.4567,34.4567,34.3568,34.4005,436200.0
2009-10-08 09:55:00,55.11,55.13,55.04,55.13,353300.0,34.4068,34.4193,34.3631,34.4193,353300.0
2009-10-08 10:00:00,55.12,55.13,54.98,55.05,364100.0,34.413,34.4193,34.3256,34.3693,364100.0
2009-10-08 10:05:00,55.05,55.05,54.9,55.02,175900.0,34.3693,34.3693,34.2757,34.3506,175900.0
2009-10-08 10:10:00,55.02,55.11,55.0,55.1,79100.0,34.3506,34.4068,34.3381,34.4005,79100.0
2009-10-08 10:15:00,55.09,55.13,55.06,55.07,212900.0,34.3943,34.4193,34.3756,34.3818,212900.0
2009-10-08 10:20:00,55.07,55.17,55.0,55.16,116600.0,34.3818,34.4442,34.3381,34.438,116600.0
2009-10-08 10:25:00,55.15,55.21,55.14,55.19,132100.0,34.4318,34.4692,34.4255,34.4567,132100.0
2009-10-08 10:30:00,55.2,55.27,55.16,55.19,215800.0,34.463,34.5067,34.438,34.4567,215800.0
2009-10-08 10:35:00,55.18,55.28,55.18,55.27,153600.0,34.4505,34.5129,34.4505,34.5067,153600.0
2009-10-08 10:40:00,55.27,55.31,55.24,55.25,110600.0,34.5067,34.5316,34.4879,34.4942,110600.0
2009-10-08 10:45:00,55.26,55.31,55.25,55.25,41200.0,34.5004,34.5316,34.4942,34.4942,41200.0
2009-10-08 10:50:00,55.24,55.28,55.24,55.28,37700.0,34.4879,34.5129,34.4879,34.5129,37700.0
2009-10-08 10:55:00,55.28,55.33,55.28,55.3,107700.0,34.5129,34.5441,34.5129,34.5254,107700.0
2009-10-08 11:00:00,55.29,55.35,55.22,55.22,174100.0,34.5192,34.5566,34.4755,34.4755,174100.0
2009-10-08 11:05:00,55.23,55.32,55.22,55.31,68600.0,34.4817,34.5379,34.4755,34.5316,68600.0
2009-10-08 11:10:00,55.32,55.39,55.32,55.36,65200.0,34.5379,34.5816,34.5379,34.5629,65200.0
2009-10-08 11:15:00,55.36,55.44,55.34,55.43,180900.0,34.5629,34.6128,34.5504,34.6066,180900.0
2009-10-08 11:20:00,55.43,55.51,55.42,55.49,268000.0,34.6066,34.6565,34.6003,34.644,268000.0
2009-10-08 11:25:00,55.49,55.5,55.42,55.44,200200.0,34.644,34.6503,34.6003,34.6128,200200.0
2009-10-08 11:30:00,55.44,55.54,55.44,55.54,278300.0,34.6128,34.6752,34.6128,34.6752,278300.0
2009-10-08 11:35:00,55.53,55.57,55.48,55.48,75300.0,34.669,34.694,34.6378,34.6378,75300.0
2009-10-08 11:40:00,55.48,55.48,55.4,55.41,448100.0,34.6378,34.6378,34.5878,34.5941,448100.0
2009-10-08 11:45:00,55.41,55.5,55.4,55.43,125400.0,34.5941,34.6503,34.5878,34.6066,125400.0
2009-10-08 11:50:00,55.42,55.49,55.42,55.45,90200.0,34.6003,34.644,34.6003,34.6191,90200.0
2009-10-08 11:55:00,55.45,55.46,55.42,55.44,141700.0,34.6191,34.6253,34.6003,34.6128,141700.0
2009-10-08 12:00:00,55.44,55.45,55.39,55.39,69300.0,34.6128,34.6191,34.5816,34.5816,69300.0
2009-10-08 12:05:00,55.4,55.42,55.38,55.42,69300.0,34.5878,34.6003,34.5753,34.6003,69300.0
2009-10-08 12:10:00,55.42,55.45,55.41,55.43,60700.0,34.6003,34.6191,34.5941,34.6066,60700.0
2009-10-08 12:15:00,55.43,55.48,55.43,55.47,84600.0,34.6066,34.6378,34.6066,34.6315,84600.0
2009-10-08 12:20:00,55.46,55.53,55.46,55.52,50200.0,34.6253,34.669,34.6253,34.6628,50200.0
2009-10-08 12:25:00,55.52,55.62,55.52,55.6,203400.0,34.6628,34.7252,34.6628,34.7127,203400.0
2009-10-08 12:30:00,55.6,55.65,55.57,55.58,268400.0,34.7127,34.7439,34.694,34.7002,268400.0
2009-10-08 12:35:00,55.58,55.62,55.57,55.57,160900.0,34.7002,34.7252,34.694,34.694,160900.0
2009-10-08 12:40:00,55.56,55.64,55.56,55.62,153200.0,34.6877,34.7377,34.6877,34.7252,153200.0
2009-10-08 12:45:00,55.62,55.62,55.59,55.59,16400.0,34.7252,34.7252,34.7065,34.7065,16400.0
2009-10-08 12:50:00,55.6,55.6,55.58,55.58,38700.0,34.7127,34.7127,34.7002,34.7002,38700.0
2009-10-08 12:55:00,55.58,55.62,55.58,55.59,78200.0,34.7002,34.7252,34.7002,34.7065,78200.0
2009-10-08 13:00:00,55.59,55.61,55.52,55.54,169500.0,34.7065,34.7189,34.6628,34.6752,169500.0
2009-10-08 13:05:00,55.54,55.54,55.46,55.48,109300.0,34.6752,34.6752,34.6253,34.6378,109300.0
2009-10-08 13:10:00,55.47,55.48,55.41,55.42,272600.0,34.6315,34.6378,34.5941,34.6003,272600.0
2009-10-08 13:15:00,55.42,55.47,55.41,55.46,132400.0,34.6003,34.6315,34.5941,34.6253,132400.0
2009-10-08 13:20:00,55.47,55.47,55.41,55.41,130100.0,34.6315,34.6315,34.5941,34.5941,130100.0
2009-10-08 13:25:00,55.41,55.44,55.41,55.43,53200.0,34.5941,34.6128,34.5941,34.6066,53200.0
2009-10-08 13:30:00,55.43,55.46,55.36,55.36,38700.0,34.6066,34.6253,34.5629,34.5629,38700.0
2009-10-08 13:35:00,55.36,55.39,55.27,55.27,220000.0,34.5629,34.5816,34.5067,34.5067,220000.0
2009-10-08 13:40:00,55.28,55.39,55.27,55.38,334800.0,34.5129,34.5816,34.5067,34.5753,334800.0
2009-10-08 13:45:00,55.38,55.41,55.36,55.37,96200.0,34.5753,34.5941,34.5629,34.5691,96200.0
2009-10-08 13:50:00,55.35,55.42,55.35,55.4,103400.0,34.5566,34.6003,34.5566,34.5878,103400.0
2009-10-08 13:55:00,55.4,55.43,55.39,55.41,64700.0,34.5878,34.6066,34.5816,34.5941,64700.0
2009-10-08 14:00:00,55.42,55.42,55.38,55.38,34100.0,34.6003,34.6003,34.5753,34.5753,34100.0
2009-10-08 14:05:00,55.38,55.42,55.37,55.37,60900.0,34.5753,34.6003,34.5691,34.5691,60900.0
2009-10-08 14:10:00,55.38,55.41,55.33,55.33,90300.0,34.5753,34.5941,34.5441,34.5441,90300.0
2009-10-08 14:15:00,55.33,55.37,55.32,55.33,95800.0,34.5441,34.5691,34.5379,34.5441,95800.0
2009-10-08 14:20:00,55.33,55.37,55.33,55.33,56400.0,34.5441,34.5691,34.5441,34.5441,56400.0
2009-10-08 14:25:00,55.33,55.33,55.27,55.31,118100.0,34.5441,34.5441,34.5067,34.5316,118100.0
2009-10-08 14:30:00,55.32,55.38,55.3,55.38,127200.0,34.5379,34.5753,34.5254,34.5753,127200.0
2009-10-08 14:35:00,55.37,55.38,55.37,55.37,32700.0,34.5691,34.5753,34.5691,34.5691,32700.0
2009-10-08 14:40:00,55.37,55.38,55.31,55.37,61200.0,34.5691,34.5753,34.5316,34.5691,61200.0
2009-10-08 14:45:00,55.38,55.44,55.37,55.43,72100.0,34.5753,34.6128,34.5691,34.6066,72100.0
2009-10-08 14:50:00,55.43,55.44,55.39,55.41,44200.0,34.6066,34.6128,34.5816,34.5941,44200.0
2009-10-08 14:55:00,55.4,55.41,55.34,55.37,154000.0,34.5878,34.5941,34.5504,34.5691,154000.0
2009-10-08 15:00:00,55.37,55.44,55.34,55.44,228500.0,34.5691,34.6128,34.5504,34.6128,228500.0
2009-10-08 15:05:00,55.44,55.47,55.42,55.45,103500.0,34.6128,34.6315,34.6003,34.6191,103500.0
2009-10-08 15:10:00,55.45,55.46,55.4,55.4,124200.0,34.6191,34.6253,34.5878,34.5878,124200.0
2009-10-08 15:15:00,55.41,55.43,55.4,55.42,84800.0,34.5941,34.6066,34.5878,34.6003,84800.0
2009-10-08 15:20:00,55.43,55.47,55.43,55.47,94900.0,34.6066,34.6315,34.6066,34.6315,94900.0
2009-10-08 15:25:00,55.46,55.47,55.4,55.4,147300.0,34.6253,34.6315,34.5878,34.5878,147300.0
2009-10-08 15:30:00,55.4,55.4,55.34,55.34,169300.0,34.5878,34.5878,34.5504,34.5504,169300.0
2009-10-08 15:35:00,55.34,55.35,55.26,55.29,377900.0,34.5504,34.5566,34.5004,34.5192,377900.0
2009-10-08 15:40:00,55.29,55.33,55.28,55.29,142700.0,34.5192,34.5441,34.5129,34.5192,142700.0
2009-10-08 15:45:00,55.29,55.34,55.27,55.32,381900.0,34.5192,34.5504,34.5067,34.5379,381900.0
2009-10-08 15:50:00,55.33,55.35,55.26,55.3,393600.0,34.5441,34.5566,34.5004,34.5254,393600.0
2009-10-08 15:55:00,55.31,55.32,55.24,55.3,856200.0,34.5316,34.5379,34.4879,34.5254,856200.0
2009-10-09 09:30:00,55.11,55.11,54.91,54.99,366900.0,34.4068,34.4068,34.2819,34.3319,366900.0
2009-10-09 09:35:00,54.99,55.05,54.95,55.0,338800.0,34.3319,34.3693,34.3069,34.3381,338800.0
2009-10-09 09:40:00,55.0,55.11,54.96,55.11,359200.0,34.3381,34.4068,34.3131,34.4068,359200.0
2009-10-09 09:45:00,55.12,55.18,55.08,55.13,190000.0,34.413,34.4505,34.3881,34.4193,190000.0
2009-10-09 09:50:00,55.13,55.21,55.12,55.14,218400.0,34.4193,34.4692,34.413,34.4255,218400.0
2009-10-09 09:55:00,55.14,55.18,55.11,55.17,124300.0,34.4255,34.4505,34.4068,34.4442,124300.0
2009-10-09 10:00:00,55.17,55.2,55.08,55.08,106000.0,34.4442,34.463,34.3881,34.3881,106000.0
2009-10-09 10:05:00,55.07,55.17,55.07,55.16,127200.0,34.3818,34.4442,34.3818,34.438,127200.0
2009-10-09 10:10:00,55.16,55.25,55.14,55.16,187400.0,34.438,34.4942,34.4255,34.438,187400.0
2009-10-09 10:15:00,55.16,55.2,55.08,55.08,176700.0,34.438,34.463,34.3881,34.3881,176700.0
2009-10-09 10:20:00,55.08,55.12,55.02,55.12,177600.0,34.3881,34.413,34.3506,34.413,177600.0
2009-10-09 10:25:00,55.12,55.17,55.11,55.15,65400.0,34.413,34.4442,34.4068,34.4318,65400.0
2009-10-09 10:30:00,55.14,55.23,55.14,55.19,97300.0,34.4255,34.4817,34.4255,34.4567,97300.0
2009-10-09 10:35:00,55.19,55.2,55.1,55.14,61600.0,34.4567,34.463,34.4005,34.4255,61600.0
2009-10-09 10:40:00,55.14,55.15,55.1,55.11,103500.0,34.4255,34.4318,34.4005,34.4068,103500.0
2009-10-09 10:45:00,55.11,55.13,55.06,55.09,29400.0,34.4068,34.4193,34.3756,34.3943,29400.0
2009-10-09 10:50:00,55.1,55.17,55.07,55.17,67000.0,34.4005,34.4442,34.3818,34.4442,67000.0
2009-10-09 10:55:00,55.16,55.21,55.16,55.17,36800.0,34.438,34.4692,34.438,34.4442,36800.0
2009-10-09 11:00:00,55.17,55.17,55.1,55.15,58700.0,34.4442,34.4442,34.4005,34.4318,58700.0
2009-10-09 11:05:00,55.14,55.16,55.12,55.15,35400.0,34.4255,34.438,34.413,34.4318,35400.0
2009-10-09 11:10:00,55.16,55.19,55.1,55.11,71700.0,34.438,34.4567,34.4005,34.4068,71700.0
2009-10-09 11:15:00,55.11,55.12,55.07,55.11,46200.0,34.4068,34.413,34.3818,34.4068,46200.0
2009-10-09 11:20:00,55.12,55.16,55.1,55.13,172100.0,34.413,34.438,34.4005,34.4193,172100.0
2009-10-09 11:25:00,55.12,55.16,55.11,55.12,229600.0,34.413,34.438,34.4068,34.413,229600.0
2009-10-09 11:30:00,55.11,55.17,55.08,55.16,107600.0,34.4068,34.4442,34.3881,34.438,107600.0
2009-10-09 11:35:00,55.16,55.18,55.06,55.08,156900.0,34.438,34.4505,34.3756,34.3881,156900.0
2009-10-09 11:40:00,55.09,55.1,55.05,55.06,84900.0,34.3943,34.4005,34.3693,34.3756,84900.0
2009-10-09 11:45:00,55.05,55.06,55.02,55.03,40700.0,34.3693,34.3756,34.3506,34.3568,40700.0
2009-10-09 11:50:00,55.03,55.07,55.0,55.04,122900.0,34.3568,34.3818,34.3381,34.3631,122900.0
2009-10-09 11:55:00,55.04,55.06,55.03,55.05,128100.0,34.3631,34.3756,34.3568,34.3693,128100.0
2009-10-09 12:00:00,55.05,55.07,55.02,55.02,19000.0,34.3693,34.3818,34.3506,34.3506,19000.0
2009-10-09 12:05:00,55.01,55.03,54.9,54.92,101800.0,34.3443,34.3568,34.2757,34.2882,101800.0
2009-10-09 12:10:00,54.91,54.93,54.88,54.93,150300.0,34.2819,34.2944,34.2632,34.2944,150300.0
2009-10-09 12:15:00,54.93,54.97,54.93,54.94,54900.0,34.2944,34.3194,34.2944,34.3006,54900.0
2009-10-09 12:20:00,54.94,54.94,54.89,54.89,75100.0,34.3006,34.3006,34.2694,34.2694,75100.0
2009-10-09 12:25:00,54.9,54.93,54.89,54.92,56700.0,34.2757,34.2944,34.2694,34.2882,56700.0
2009-10-09 12:30:00,54.92,54.95,54.88,54.94,79300.0,34.2882,34.3069,34.2632,34.3006,79300.0
2009-10-09 12:35:00,54.93,54.94,54.91,54.92,38300.0,34.2944,34.3006,34.2819,34.2882,38300.0
2009-10-09 12:40:00,54.92,54.96,54.92,54.93,61200.0,34.2882,34.3131,34.2882,34.2944,61200.0
2009-10-09 12:45:00,54.93,54.95,54.91,54.94,38700.0,34.2944,34.3069,34.2819,34.3006,38700.0
2009-10-09 12:50:00,54.94,54.98,54.92,54.98,79000.0,34.3006,34.3256,34.2882,34.3256,79000.0
2009-10-09 12:55:00,54.98,55.02,54.98,55.02,25700.0,34.3256,34.3506,34.3256,34.3506,25700.0
2009-10-09 13:00:00,55.03,55.05,55.02,55.02,42100.0,34.3568,34.3693,34.3506,34.3506,42100.0
2009-10-09 13:05:00,55.03,55.03,54.99,54.99,26600.0,34.3568,34.3568,34.3319,34.3319,26600.0
2009-10-09 13:10:00,54.99,55.01,54.98,54.99,79500.0,34.3319,34.3443,34.3256,34.3319,79500.0
2009-10-09 13:15:00,55.0,55.05,54.99,55.04,102900.0,34.3381,34.3693,34.3319,34.3631,102900.0
2009-10-09 13:20:00,55.03,55.07,55.03,55.05,124900.0,34.3568,34.3818,34.3568,34.3693,124900.0
2009-10-09 13:25:00,55.06,55.07,55.05,55.05,72300.0,34.3756,34.3818,34.3693,34.3693,72300.0
2009-10-09 13:30:00,55.05,55.07,55.04,55.06,46900.0,34.3693,34.3818,34.3631,34.3756,46900.0
2009-10-09 13:35:00,55.06,55.06,55.02,55.03,31500.0,34.3756,34.3756,34.3506,34.3568,31500.0
2009-10-09 13:40:00,55.03,55.04,55.01,55.01,69700.0,34.3568,34.3631,34.3443,34.3443,69700.0
2009-10-09 13:45:00,55.01,55.02,54.98,54.99,50200.0,34.3443,34.3506,34.3256,34.3319,50200.0
2009-10-09 13:50:00,54.99,55.0,54.97,54.99,20800.0,34.3319,34.3381,34.3194,34.3319,20800.0
2009-10-09 13:55:00,54.98,55.01,54.97,54.98,55700.0,34.3256,34.3443,34.3194,34.3256,55700.0
2009-10-09 14:00:00,54.99,55.0,54.98,54.99,17300.0,34.3319,34.3381,34.3256,34.3319,17300.0
2009-10-09 14:05:00,55.0,55.0,54.96,54.96,21000.0,34.3381,34.3381,34.3131,34.3131,21000.0
2009-10-09 14:10:00,54.96,54.98,54.94,54.98,120500.0,34.3131,34.3256,34.3006,34.3256,120500.0
2009-10-09 14:15:00,54.97,55.0,54.96,54.99,54000.0,34.3194,34.3381,34.3131,34.3319,54000.0
2009-10-09 14:20:00,54.98,54.99,54.96,54.97,41000.0,34.3256,34.3319,34.3131,34.3194,41000.0
2009-10-09 14:25:00,54.96,54.99,54.95,54.99,79800.0,34.3131,34.3319,34.3069,34.3319,79800.0
2009-10-09 14:30:00,54.98,55.01,54.98,54.99,40500.0,34.3256,34.3443,34.3256,34.3319,40500.0
2009-10-09 14:35:00,54.99,55.02,54.97,55.02,86100.0,34.3319,34.3506,34.3194,34.3506,86100.0
2009-10-09 14:40:00,55.02,55.02,54.99,55.0,163900.0,34.3506,34.3506,34.3319,34.3381,163900.0
2009-10-09 14:45:00,55.01,55.07,55.0,55.04,174200.0,34.3443,34.3818,34.3381,34.3631,174200.0
2009-10-09 14:50:00,55.05,55.06,55.04,55.05,63400.0,34.3693,34.3756,34.3631,34.3693,63400.0
2009-10-09 14:55:00,55.05,55.11,55.05,55.1,80100.0,34.3693,34.4068,34.3693,34.4005,80100.0
2009-10-09 15:00:00,55.09,55.15,55.08,55.14,279900.0,34.3943,34.4318,34.3881,34.4255,279900.0
2009-10-09 15:05:00,55.14,55.18,55.12,55.16,163300.0,34.4255,34.4505,34.413,34.438,163300.0
2009-10-09 15:10:00,55.15,55.19,55.15,55.17,71000.0,34.4318,34.4567,34.4318,34.4442,71000.0
2009-10-09 15:15:00,55.17,55.17,55.09,55.12,116500.0,34.4442,34.4442,34.3943,34.413,116500.0
2009-10-09 15:20:00,55.12,55.12,55.1,55.11,75700.0,34.413,34.413,34.4005,34.4068,75700.0
2009-10-09 15:25:00,55.11,55.12,55.11,55.12,37600.0,34.4068,34.413,34.4068,34.413,37600.0
2009-10-09 15:30:00,55.12,55.13,55.08,55.1,95000.0,34.413,34.4193,34.3881,34.4005,95000.0
2009-10-09 15:35:00,55.1,55.14,55.1,55.13,88200.0,34.4005,34.4255,34.4005,34.4193,88200.0
2009-10-09 15:40:00,55.14,55.16,55.13,55.13,194900.0,34.4255,34.438,34.4193,34.4193,194900.0
2009-10-09 15:45:00,55.12,55.13,55.08,55.11,109900.0,34.413,34.4193,34.3881,34.4068,109900.0
2009-10-09 15:50:00,55.11,55.16,55.1,55.14,237600.0,34.4068,34.438,34.4005,34.4255,237600.0
2009-10-09 15:55:00,55.14,55.19,55.13,55.19,367600.0,34.4255,34.4567,34.4193,34.4567,367600.0
2009-10-12 09:30:00,55.73,55.8,55.66,55.79,223200.0,34.7939,34.8376,34.7502,34.8313,223200.0
2009-10-12 09:35:00,55.78,55.86,55.75,55.76,117900.0,34.8251,34.875,34.8064,34.8126,117900.0
2009-10-12 09:40:00,55.76,55.84,55.75,55.79,174900.0,34.8126,34.8625,34.8064,34.8313,174900.0
2009-10-12 09:45:00,55.79,55.82,55.74,55.75,110900.0,34.8313,34.8501,34.8001,34.8064,110900.0
2009-10-12 09:50:00,55.75,55.78,55.73,55.77,132600.0,34.8064,34.8251,34.7939,34.8188,132600.0
2009-10-12 09:55:00,55.79,55.85,55.77,55.85,64300.0,34.8313,34.8688,34.8188,34.8688,64300.0
2009-10-12 10:00:00,55.85,55.89,55.85,55.89,149200.0,34.8688,34.8938,34.8688,34.8938,149200.0
2009-10-12 10:05:00,55.9,55.9,55.87,55.88,73400.0,34.9,34.9,34.8813,34.8875,73400.0
2009-10-12 10:10:00,55.88,55.88,55.83,55.86,94400.0,34.8875,34.8875,34.8563,34.875,94400.0
2009-10-12 10:15:00,55.86,55.89,55.77,55.78,271800.0,34.875,34.8938,34.8188,34.8251,271800.0
2009-10-12 10:20:00,55.78,55.78,55.72,55.74,118200.0,34.8251,34.8251,34.7876,34.8001,118200.0
2009-10-12 10:25:00,55.73,55.8,55.73,55.78,59300.0,34.7939,34.8376,34.7939,34.8251,59300.0
2009-10-12 10:30:00,55.79,55.85,55.79,55.85,109500.0,34.8313,34.8688,34.8313,34.8688,109500.0
2009-10-12 10:35:00,55.85,55.85,55.77,55.77,73400.0,34.8688,34.8688,34.8188,34.8188,73400.0
2009-10-12 10:40:00,55.78,55.82,55.77,55.82,26500.0,34.8251,34.8501,34.8188,34.8501,26500.0
2009-10-12 10:45:00,55.82,55.85,55.79,55.79,90700.0,34.8501,34.8688,34.8313,34.8313,90700.0
2009-10-12 10:50:00,55.8,55.81,55.78,55.8,159200.0,34.8376,34.8438,34.8251,34.8376,159200.0
2009-10-12 10:55:00,55.8,55.83,55.8,55.81,108100.0,34.8376,34.8563,34.8376,34.8438,108100.0
2009-10-12 11:00:00,55.81,55.82,55.75,55.79,108600.0,34.8438,34.8501,34.8064,34.8313,108600.0
2009-10-12 11:05:00,55.79,55.84,55.78,55.83,64200.0,34.8313,34.8625,34.8251,34.8563,64200.0
2009-10-12 11:10:00,55.83,55.85,55.79,55.81,70100.0,34.8563,34.8688,34.8313,34.8438,70100.0
2009-10-12 11:15:00,55.81,55.81,55.78,55.78,57700.0,34.8438,34.8438,34.8251,34.8251,57700.0
2009-10-12 11:20:00,55.78,55.79,55.72,55.73,351300.0,34.8251,34.8313,34.7876,34.7939,351300.0
2009-10-12 11:25:00,55.73,55.74,55.66,55.67,101300.0,34.7939,34.8001,34.7502,34.7564,101300.0
2009-10-12 11:30:00,55.67,55.68,55.61,55.63,154000.0,34.7564,34.7626,34.7189,34.7314,154000.0
2009-10-12 11:35:00,55.63,55.67,55.63,55.67,64300.0,34.7314,34.7564,34.7314,34.7564,64300.0
2009-10-12 11:40:00,55.66,55.67,55.66,55.66,26700.0,34.7502,34.7564,34.7502,34.7502,26700.0
2009-10-12 11:45:00,55.66,55.67,55.66,55.66,23800.0,34.7502,34.7564,34.7502,34.7502,23800.0
2009-10-12 11:50:00,55.67,55.67,55.64,55.64,305800.0,34.7564,34.7564,34.7377,34.7377,305800.0
2009-10-12 11:55:00,55.64,55.65,55.63,55.63,80500.0,34.7377,34.7439,34.7314,34.7314,80500.0
2009-10-12 12:00:00,55.64,55.65,55.62,55.64,66500.0,34.7377,34.7439,34.7252,34.7377,66500.0
2009-10-12 12:05:00,55.64,55.66,55.64,55.66,41400.0,34.7377,34.7502,34.7377,34.7502,41400.0
2009-10-12 12:10:00,55.66,55.74,55.65,55.72,124500.0,34.7502,34.8001,34.7439,34.7876,124500.0
2009-10-12 12:15:00,55.73,55.73,55.7,55.71,56000.0,34.7939,34.7939,34.7751,34.7814,56000.0
2009-10-12 12:20:00,55.7,55.71,55.68,55.68,40100.0,34.7751,34.7814,34.7626,34.7626,40100.0
2009-10-12 12:25:00,55.69,55.7,55.65,55.66,170500.0,34.7689,34.7751,34.7439,34.7502,170500.0
2009-10-12 12:30:00,55.67,55.67,55.64,55.66,117000.0,34.7564,34.7564,34.7377,34.7502,117000.0
2009-10-12 12:35:00,55.65,55.68,55.64,55.68,135000.0,34.7439,34.7626,34.7377,34.7626,135000.0
2009-10-12 12:40:00,55.68,55.69,55.65,55.67,29400.0,34.7626,34.7689,34.7439,34.7564,29400.0
2009-10-12 12:45:00,55.67,55.67,55.65,55.66,24300.0,34.7564,34.7564,34.7439,34.7502,24300.0
2009-10-12 12:50:00,55.66,55.68,55.65,55.68,13100.0,34.7502,34.7626,34.7439,34.7626,13100.0
2009-10-12 12:55:00,55.68,55.69,55.68,55.68,21800.0,34.7626,34.7689,34.7626,34.7626,21800.0
2009-10-12 13:00:00,55.69,55.7,55.67,55.68,1192000.0,34.7689,34.7751,34.7564,34.7626,1192000.0
2009-10-12 13:05:00,55.68,55.69,55.66,55.67,47000.0,34.7626,34.7689,34.7502,34.7564,47000.0
2009-10-12 13:10:00,55.67,55.67,55.66,55.67,27300.0,34.7564,34.7564,34.7502,34.7564,27300.0
2009-10-12 13:15:00,55.67,55.68,55.66,55.68,60700.0,34.7564,34.7626,34.7502,34.7626,60700.0
2009-10-12 13:20:00,55.68,55.68,55.66,55.66,26200.0,34.7626,34.7626,34.7502,34.7502,26200.0
2009-10-12 13:25:00,55.66,55.67,55.65,55.65,46900.0,34.7502,34.7564,34.7439,34.7439,46900.0
2009-10-12 13:30:00,55.65,55.66,55.63,55.64,80000.0,34.7439,34.7502,34.7314,34.7377,80000.0
2009-10-12 13:35:00,55.63,55.67,55.63,55.67,23200.0,34.7314,34.7564,34.7314,34.7564,23200.0
2009-10-12 13:40:00,55.67,55.7,55.67,55.7,42800.0,34.7564,34.7751,34.7564,34.7751,42800.0
2009-10-12 13:45:00,55.7,55.7,55.69,55.7,110400.0,34.7751,34.7751,34.7689,34.7751,110400.0
2009-10-12 13:50:00,55.7,55.72,55.68,55.72,84500.0,34.7751,34.7876,34.7626,34.7876,84500.0
2009-10-12 13:55:00,55.72,55.72,55.7,55.7,35100.0,34.7876,34.7876,34.7751,34.7751,35100.0
2009-10-12 14:00:00,55.7,55.71,55.67,55.67,47300.0,34.7751,34.7814,34.7564,34.7564,47300.0
2009-10-12 14:05:00,55.67,55.7,55.67,55.67,69900.0,34.7564,34.7751,34.7564,34.7564,69900.0
2009-10-12 14:10:00,55.68,55.68,55.59,55.59,121700.0,34.7626,34.7626,34.7065,34.7065,121700.0
2009-10-12 14:15:00,55.59,55.6,55.53,55.54,212600.0,34.7065,34.7127,34.669,34.6752,212600.0
2009-10-12 14:20:00,55.55,55.56,55.45,55.49,318700.0,34.6815,34.6877,34.6191,34.644,318700.0
2009-10-12 14:25:00,55.5,55.5,55.43,55.47,231100.0,34.6503,34.6503,34.6066,34.6315,231100.0
2009-10-12 14:30:00,55.47,55.48,55.39,55.4,116300.0,34.6315,34.6378,34.5816,34.5878,116300.0
2009-10-12 14:35:00,55.41,55.42,55.39,55.41,105500.0,34.5941,34.6003,34.5816,34.5941,105500.0
2009-10-12 14:40:00,55.42,55.44,55.4,55.44,40700.0,34.6003,34.6128,34.5878,34.6128,40700.0
2009-10-12 14:45:00,55.44,55.47,55.43,55.47,31200.0,34.6128,34.6315,34.6066,34.6315,31200.0
2009-10-12 14:50:00,55.46,55.46,55.42,55.43,118100.0,34.6253,34.6253,34.6003,34.6066,118100.0
2009-10-12 14:55:00,55.43,55.47,55.39,55.46,105000.0,34.6066,34.6315,34.5816,34.6253,105000.0
2009-10-12 15:00:00,55.47,55.51,55.46,55.47,68400.0,34.6315,34.6565,34.6253,34.6315,68400.0
2009-10-12 15:05:00,55.48,55.48,55.44,55.45,46000.0,34.6378,34.6378,34.6128,34.6191,46000.0
2009-10-12 15:10:00,55.46,55.49,55.44,55.47,100100.0,34.6253,34.644,34.6128,34.6315,100100.0
2009-10-12 15:15:00,55.47,55.48,55.45,55.46,25600.0,34.6315,34.6378,34.6191,34.6253,25600.0
2009-10-12 15:20:00,55.46,55.51,55.45,55.48,45600.0,34.6253,34.6565,34.6191,34.6378,45600.0
2009-10-12 15:25:00,55.48,55.5,55.47,55.5,31100.0,34.6378,34.6503,34.6315,34.6503,31100.0
2009-10-12 15:30:00,55.5,55.52,55.49,55.51,60700.0,34.6503,34.6628,34.644,34.6565,60700.0
2009-10-12 15:35:00,55.51,55.52,55.43,55.44,122700.0,34.6565,34.6628,34.6066,34.6128,122700.0
2009-10-12 15:40:00,55.44,55.45,55.41,55.44,209200.0,34.6128,34.6191,34.5941,34.6128,209200.0
2009-10-12 15:45:00,55.43,55.45,55.41,55.42,150500.0,34.6066,34.6191,34.5941,34.6003,150500.0
2009-10-12 15:50:00,55.42,55.47,55.4,55.47,354700.0,34.6003,34.6315,34.5878,34.6315,354700.0
2009-10-12 15:55:00,55.46,55.48,55.43,55.47,390100.0,34.6253,34.6378,34.6066,34.6315,390100.0
2009-10-13 09:30:00,55.47,55.5,55.42,55.5,169200.0,34.6315,34.6503,34.6003,34.6503,169200.0
2009-10-13 09:35:00,55.51,55.53,55.47,55.51,74900.0,34.6565,34.669,34.6315,34.6565,74900.0
2009-10-13 09:40:00,55.51,55.54,55.3,55.32,446200.0,34.6565,34.6752,34.5254,34.5379,446200.0
2009-10-13 09:45:00,55.33,55.39,55.32,55.35,132800.0,34.5441,34.5816,34.5379,34.5566,132800.0
2009-10-13 09:50:00,55.35,55.4,55.27,55.27,122900.0,34.5566,34.5878,34.5067,34.5067,122900.0
2009-10-13 09:55:00,55.27,55.29,55.14,55.17,733200.0,34.5067,34.5192,34.4255,34.4442,733200.0
2009-10-13 10:00:00,55.17,55.17,55.02,55.03,255300.0,34.4442,34.4442,34.3506,34.3568,255300.0
2009-10-13 10:05:00,55.02,55.13,55.0,55.13,353100.0,34.3506,34.4193,34.3381,34.4193,353100.0
2009-10-13 10:10:00,55.13,55.2,55.11,55.18,133700.0,34.4193,34.463,34.4068,34.4505,133700.0
2009-10-13 10:15:00,55.18,55.2,55.13,55.17,148300.0,34.4505,34.463,34.4193,34.4442,148300.0
2009-10-13 10:20:00,55.18,55.19,55.03,55.03,139800.0,34.4505,34.4567,34.3568,34.3568,139800.0
2009-10-13 10:25:00,55.03,55.18,55.02,55.18,314400.0,34.3568,34.4505,34.3506,34.4505,314400.0
2009-10-13 10:30:00,55.18,55.24,55.16,55.17,287500.0,34.4505,34.4879,34.438,34.4442,287500.0
2009-10-13 10:35:00,55.18,55.2,55.14,55.14,257700.0,34.4505,34.463,34.4255,34.4255,257700.0
2009-10-13 10:40:00,55.14,55.18,55.1,55.17,152500.0,34.4255,34.4505,34.4005,34.4442,152500.0
2009-10-13 10:45:00,55.17,55.18,55.15,55.17,57700.0,34.4442,34.4505,34.4318,34.4442,57700.0
2009-10-13 10:50:00,55.17,55.18,55.16,55.18,28900.0,34.4442,34.4505,34.438,34.4505,28900.0
2009-10-13 10:55:00,55.18,55.29,55.18,55.27,56000.0,34.4505,34.5192,34.4505,34.5067,56000.0
2009-10-13 11:00:00,55.26,55.29,55.25,55.27,65000.0,34.5004,34.5192,34.4942,34.5067,65000.0
2009-10-13 11:05:00,55.28,55.28,55.13,55.16,168300.0,34.5129,34.5129,34.4193,34.438,168300.0
2009-10-13 11:10:00,55.16,55.22,55.16,55.2,65300.0,34.438,34.4755,34.438,34.463,65300.0
2009-10-13 11:15:00,55.2,55.2,55.15,55.17,55700.0,34.463,34.463,34.4318,34.4442,55700.0
2009-10-13 11:20:00,55.18,55.19,55.13,55.15,89500.0,34.4505,34.4567,34.4193,34.4318,89500.0
2009-10-13 11:25:00,55.16,55.26,55.16,55.23,85800.0,34.438,34.5004,34.438,34.4817,85800.0
2009-10-13 11:30:00,55.23,55.28,55.2,55.21,155200.0,34.4817,34.5129,34.463,34.4692,155200.0
2009-10-13 11:35:00,55.2,55.28,55.16,55.27,130200.0,34.463,34.5129,34.438,34.5067,130200.0
2009-10-13 11:40:00,55.28,55.36,55.28,55.36,140500.0,34.5129,34.5629,34.5129,34.5629,140500.0
2009-10-13 11:45:00,55.36,55.44,55.35,55.41,169600.0,34.5629,34.6128,34.5566,34.5941,169600.0
2009-10-13 11:50:00,55.4,55.48,55.4,55.44,93900.0,34.5878,34.6378,34.5878,34.6128,93900.0
2009-10-13 11:55:00,55.45,55.49,55.44,55.47,186600.0,34.6191,34.644,34.6128,34.6315,186600.0
2009-10-13 12:00:00,55.47,55.5,55.44,55.47,106000.0,34.6315,34.6503,34.6128,34.6315,106000.0
2009-10-13 12:05:00,55.47,55.47,55.42,55.43,68500.0,34.6315,34.6315,34.6003,34.6066,68500.0
2009-10-13 12:10:00,55.43,55.47,55.42,55.46,115500.0,34.6066,34.6315,34.6003,34.6253,115500.0
2009-10-13 12:15:00,55.46,55.48,55.44,55.44,66800.0,34.6253,34.6378,34.6128,34.6128,66800.0
2009-10-13 12:20:00,55.43,55.43,55.34,55.36,117300.0,34.6066,34.6066,34.5504,34.5629,117300.0
2009-10-13 12:25:00,55.36,55.39,55.36,55.39,21800.0,34.5629,34.5816,34.5629,34.5816,21800.0
2009-10-13 12:30:00,55.38,55.39,55.34,55.36,126600.0,34.5753,34.5816,34.5504,34.5629,126600.0
2009-10-13 12:35:00,55.35,55.37,55.35,55.35,64200.0,34.5566,34.5691,34.5566,34.5566,64200.0
2009-10-13 12:40:00,55.36,55.37,55.32,55.35,178600.0,34.5629,34.5691,34.5379,34.5566,178600.0
2009-10-13 12:45:00,55.34,55.36,55.33,55.35,82300.0,34.5504,34.5629,34.5441,34.5566,82300.0
2009-10-13 12:50:00,55.34,55.38,55.32,55.38,56000.0,34.5504,34.5753,34.5379,34.5753,56000.0
2009-10-13 12:55:00,55.37,55.38,55.33,55.35,47300.0,34.5691,34.5753,34.5441,34.5566,47300.0
2009-10-13 13:00:00,55.37,55.38,55.36,55.37,53100.0,34.5691,34.5753,34.5629,34.5691,53100.0
2009-10-13 13:05:00,55.37,55.39,55.37,55.38,20200.0,34.5691,34.5816,34.5691,34.5753,20200.0
2009-10-13 13:10:00,55.39,55.4,55.37,55.39,34700.0,34.5816,34.5878,34.5691,34.5816,34700.0
2009-10-13 13:15:00,55.39,55.41,55.36,55.4,88000.0,34.5816,34.5941,34.5629,34.5878,88000.0
2009-10-13 13:20:00,55.4,55.41,55.36,55.36,105500.0,34.5878,34.5941,34.5629,34.5629,105500.0
2009-10-13 13:25:00,55.36,55.41,55.33,55.38,171900.0,34.5629,34.5941,34.5441,34.5753,171900.0
2009-10-13 13:30:00,55.39,55.42,55.38,55.38,150600.0,34.5816,34.6003,34.5753,34.5753,150600.0
2009-10-13 13:35:00,55.38,55.41,55.38,55.39,66100.0,34.5753,34.5941,34.5753,34.5816,66100.0
2009-10-13 13:40:00,55.39,55.4,55.37,55.39,50200.0,34.5816,34.5878,34.5691,34.5816,50200.0
2009-10-13 13:45:00,55.38,55.41,55.35,55.38,66300.0,34.5753,34.5941,34.5566,34.5753,66300.0
2009-10-13 13:50:00,55.37,55.38,55.36,55.38,32000.0,34.5691,34.5753,34.5629,34.5753,32000.0
2009-10-13 13:55:00,55.37,55.47,55.36,55.42,147500.0,34.5691,34.6315,34.5629,34.6003,147500.0
2009-10-13 14:00:00,55.42,55.43,55.31,55.32,154100.0,34.6003,34.6066,34.5316,34.5379,154100.0
2009-10-13 14:05:00,55.31,55.31,55.2,55.2,203500.0,34.5316,34.5316,34.463,34.463,203500.0
2009-10-13 14:10:00,55.19,55.25,55.17,55.23,116700.0,34.4567,34.4942,34.4442,34.4817,116700.0
2009-10-13 14:15:00,55.23,55.26,55.22,55.26,55600.0,34.4817,34.5004,34.4755,34.5004,55600.0
2009-10-13 14:20:00,55.26,55.33,55.24,55.33,169500.0,34.5004,34.5441,34.4879,34.5441,169500.0
2009-10-13 14:25:00,55.33,55.33,55.3,55.31,59600.0,34.5441,34.5441,34.5254,34.5316,59600.0
2009-10-13 14:30:00,55.31,55.34,55.28,55.28,30600.0,34.5316,34.5504,34.5129,34.5129,30600.0
2009-10-13 14:35:00,55.29,55.32,55.27,55.28,41300.0,34.5192,34.5379,34.5067,34.5129,41300.0
2009-10-13 14:40:00,55.28,55.3,55.28,55.29,106300.0,34.5129,34.5254,34.5129,34.5192,106300.0
2009-10-13 14:45:00,55.3,55.35,55.29,55.35,128900.0,34.5254,34.5566,34.5192,34.5566,128900.0
2009-10-13 14:50:00,55.36,55.37,55.32,55.34,125500.0,34.5629,34.5691,34.5379,34.5504,125500.0
2009-10-13 14:55:00,55.34,55.35,55.29,55.32,120500.0,34.5504,34.5566,34.5192,34.5379,120500.0
2009-10-13 15:00:00,55.33,55.41,55.31,55.4,96400.0,34.5441,34.5941,34.5316,34.5878,96400.0
2009-10-13 15:05:00,55.4,55.43,55.37,55.37,51300.0,34.5878,34.6066,34.5691,34.5691,51300.0
2009-10-13 15:10:00,55.38,55.39,55.37,55.38,35400.0,34.5753,34.5816,34.5691,34.5753,35400.0
2009-10-13 15:15:00,55.38,55.48,55.37,55.45,136700.0,34.5753,34.6378,34.5691,34.6191,136700.0
2009-10-13 15:20:00,55.45,55.5,55.43,55.5,113500.0,34.6191,34.6503,34.6066,34.6503,113500.0
2009-10-13 15:25:00,55.49,55.51,55.47,55.48,59600.0,34.644,34.6565,34.6315,34.6378,59600.0
2009-10-13 15:30:00,55.47,55.49,55.45,55.49,64400.0,34.6315,34.644,34.6191,34.644,64400.0
2009-10-13 15:35:00,55.48,55.48,55.38,55.4,283500.0,34.6378,34.6378,34.5753,34.5878,283500.0
2009-10-13 15:40:00,55.4,55.42,55.37,55.38,92000.0,34.5878,34.6003,34.5691,34.5753,92000.0
2009-10-13 15:45:00,55.39,55.42,55.36,55.38,174900.0,34.5816,34.6003,34.5629,34.5753,174900.0
2009-10-13 15:50:00,55.39,55.42,55.36,55.38,144800.0,34.5816,34.6003,34.5629,34.5753,144800.0
2009-10-13 15:55:00,55.38,55.44,55.36,55.39,643100.0,34.5753,34.6128,34.5629,34.5816,643100.0
2009-10-14 09:30:00,56.44,56.51,56.39,56.5,904600.0,35.2371,35.2808,35.2059,35.2746,904600.0
2009-10-14 09:35:00,56.5,56.52,56.4,56.42,528200.0,35.2746,35.2871,35.2122,35.2247,528200.0
2009-10-14 09:40:00,56.41,56.47,56.38,56.45,438200.0,35.2184,35.2559,35.1997,35.2434,438200.0
2009-10-14 09:45:00,56.45,56.45,56.29,56.3,263700.0,35.2434,35.2434,35.1435,35.1497,263700.0
2009-10-14 09:50:00,56.3,56.39,56.27,56.39,229200.0,35.1497,35.2059,35.131,35.2059,229200.0
2009-10-14 09:55:00,56.4,56.41,56.33,56.4,149400.0,35.2122,35.2184,35.1685,35.2122,149400.0
2009-10-14 10:00:00,56.4,56.4,56.27,56.33,266900.0,35.2122,35.2122,35.131,35.1685,266900.0
2009-10-14 10:05:00,56.33,56.35,56.27,56.32,213100.0,35.1685,35.1809,35.131,35.1622,213100.0
2009-10-14 10:10:00,56.33,56.4,56.33,56.38,156400.0,35.1685,35.2122,35.1685,35.1997,156400.0
2009-10-14 10:15:00,56.39,56.4,56.33,56.35,162400.0,35.2059,35.2122,35.1685,35.1809,162400.0
2009-10-14 10:20:00,56.35,56.36,56.26,56.26,304100.0,35.1809,35.1872,35.1248,35.1248,304100.0
2009-10-14 10:25:00,56.26,56.36,56.21,56.33,598900.0,35.1248,35.1872,35.0935,35.1685,598900.0
2009-10-14 10:30:00,56.32,56.34,56.28,56.34,197400.0,35.1622,35.1747,35.1372,35.1747,197400.0
2009-10-14 10:35:00,56.34,56.42,56.33,56.4,196500.0,35.1747,35.2247,35.1685,35.2122,196500.0
2009-10-14 10:40:00,56.41,56.41,56.36,56.38,70700.0,35.2184,35.2184,35.1872,35.1997,70700.0
2009-10-14 10:45:00,56.39,56.41,56.37,56.4,57600.0,35.2059,35.2184,35.1934,35.2122,57600.0
2009-10-14 10:50:00,56.4,56.42,56.38,56.39,52500.0,35.2122,35.2247,35.1997,35.2059,52500.0
2009-10-14 10:55:00,56.39,56.47,56.39,56.44,145200.0,35.2059,35.2559,35.2059,35.2371,145200.0
2009-10-14 11:00:00,56.44,56.51,56.43,56.49,453900.0,35.2371,35.2808,35.2309,35.2684,453900.0
2009-10-14 11:05:00,56.5,56.52,56.41,56.45,112300.0,35.2746,35.2871,35.2184,35.2434,112300.0
2009-10-14 11:10:00,56.45,56.46,56.41,56.45,83500.0,35.2434,35.2496,35.2184,35.2434,83500.0
2009-10-14 11:15:00,56.45,56.5,56.44,56.5,105300.0,35.2434,35.2746,35.2371,35.2746,105300.0
2009-10-14 11:20:00,56.49,56.49,56.45,56.47,61100.0,35.2684,35.2684,35.2434,35.2559,61100.0
2009-10-14 11:25:00,56.46,56.51,56.43,56.44,123800.0,35.2496,35.2808,35.2309,35.2371,123800.0
2009-10-14 11:30:00,56.44,56.52,56.41,56.52,130100.0,35.2371,35.2871,35.2184,35.2871,130100.0
2009-10-14 11:35:00,56.52,56.52,56.44,56.44,89300.0,35.2871,35.2871,35.2371,35.2371,89300.0
2009-10-14 11:40:00,56.44,56.48,56.42,56.45,63900.0,35.2371,35.2621,35.2247,35.2434,63900.0
2009-10-14 11:45:00,56.45,56.51,56.44,56.51,38400.0,35.2434,35.2808,35.2371,35.2808,38400.0
2009-10-14 11:50:00,56.51,56.53,56.49,56.5,74300.0,35.2808,35.2933,35.2684,35.2746,74300.0
2009-10-14 11:55:00,56.49,56.5,56.46,56.47,130200.0,35.2684,35.2746,35.2496,35.2559,130200.0
2009-10-14 12:00:00,56.47,56.48,56.44,56.46,134700.0,35.2559,35.2621,35.2371,35.2496,134700.0
2009-10-14 12:05:00,56.46,56.5,56.45,56.47,205700.0,35.2496,35.2746,35.2434,35.2559,205700.0
2009-10-14 12:10:00,56.47,56.48,56.46,56.48,142600.0,35.2559,35.2621,35.2496,35.2621,142600.0
2009-10-14 12:15:00,56.48,56.48,56.42,56.45,94000.0,35.2621,35.2621,35.2247,35.2434,94000.0
2009-10-14 12:20:00,56.45,56.47,56.42,56.44,188300.0,35.2434,35.2559,35.2247,35.2371,188300.0
2009-10-14 12:25:00,56.45,56.48,56.43,56.46,104600.0,35.2434,35.2621,35.2309,35.2496,104600.0
2009-10-14 12:30:00,56.45,56.47,56.42,56.44,218700.0,35.2434,35.2559,35.2247,35.2371,218700.0
2009-10-14 12:35:00,56.43,56.44,56.41,56.43,60600.0,35.2309,35.2371,35.2184,35.2309,60600.0
2009-10-14 12:40:00,56.44,56.44,56.41,56.44,39100.0,35.2371,35.2371,35.2184,35.2371,39100.0
2009-10-14 12:45:00,56.44,56.49,56.43,56.44,137000.0,35.2371,35.2684,35.2309,35.2371,137000.0
2009-10-14 12:50:00,56.44,56.47,56.43,56.46,49900.0,35.2371,35.2559,35.2309,35.2496,49900.0
2009-10-14 12:55:00,56.47,56.49,56.46,56.49,57600.0,35.2559,35.2684,35.2496,35.2684,57600.0
2009-10-14 13:00:00,56.49,56.5,56.46,56.5,38100.0,35.2684,35.2746,35.2496,35.2746,38100.0
2009-10-14 13:05:00,56.5,56.56,56.49,56.56,138200.0,35.2746,35.3121,35.2684,35.3121,138200.0
2009-10-14 13:10:00,56.56,56.63,56.55,56.61,130800.0,35.3121,35.3558,35.3058,35.3433,130800.0
2009-10-14 13:15:00,56.62,56.64,56.59,56.63,61700.0,35.3495,35.362,35.3308,35.3558,61700.0
2009-10-14 13:20:00,56.64,56.66,56.56,56.58,164100.0,35.362,35.3745,35.3121,35.3245,164100.0
2009-10-14 13:25:00,56.59,56.6,56.56,56.56,26200.0,35.3308,35.337,35.3121,35.3121,26200.0
2009-10-14 13:30:00,56.57,56.58,56.55,56.56,59800.0,35.3183,35.3245,35.3058,35.3121,59800.0
2009-10-14 13:35:00,56.56,56.63,56.56,56.6,145600.0,35.3121,35.3558,35.3121,35.337,145600.0
2009-10-14 13:40:00,56.6,56.62,56.59,56.59,83700.0,35.337,35.3495,35.3308,35.3308,83700.0
2009-10-14 13:45:00,56.59,56.6,56.58,56.59,85200.0,35.3308,35.337,35.3245,35.3308,85200.0
2009-10-14 13:50:00,56.6,56.6,56.58,56.6,23900.0,35.337,35.337,35.3245,35.337,23900.0
2009-10-14 13:55:00,56.6,56.61,56.57,56.59,130200.0,35.337,35.3433,35.3183,35.3308,130200.0
2009-10-14 14:00:00,56.59,56.64,56.58,56.64,345800.0,35.3308,35.362,35.3245,35.362,345800.0
2009-10-14 14:05:00,56.64,56.69,56.63,56.69,109300.0,35.362,35.3932,35.3558,35.3932,109300.0
2009-10-14 14:10:00,56.69,56.69,56.55,56.57,163300.0,35.3932,35.3932,35.3058,35.3183,163300.0
2009-10-14 14:15:00,56.57,56.62,56.56,56.6,146000.0,35.3183,35.3495,35.3121,35.337,146000.0
2009-10-14 14:20:00,56.61,56.62,56.57,56.62,98300.0,35.3433,35.3495,35.3183,35.3495,98300.0
2009-10-14 14:25:00,56.62,56.65,56.58,56.61,213600.0,35.3495,35.3682,35.3245,35.3433,213600.0
2009-10-14 14:30:00,56.61,56.62,56.58,56.62,118200.0,35.3433,35.3495,35.3245,35.3495,118200.0
2009-10-14 14:35:00,56.62,56.63,56.56,56.59,210300.0,35.3495,35.3558,35.3121,35.3308,210300.0
2009-10-14 14:40:00,56.58,56.6,56.55,56.55,48200.0,35.3245,35.337,35.3058,35.3058,48200.0
2009-10-14 14:45:00,56.55,56.57,56.51,56.55,142500.0,35.3058,35.3183,35.2808,35.3058,142500.0
2009-10-14 14:50:00,56.55,56.56,56.53,56.53,162100.0,35.3058,35.3121,35.2933,35.2933,162100.0
2009-10-14 14:55:00,56.53,56.57,56.53,56.53,185100.0,35.2933,35.3183,35.2933,35.2933,185100.0
2009-10-14 15:00:00,56.53,56.62,56.53,56.6,257400.0,35.2933,35.3495,35.2933,35.337,257400.0
2009-10-14 15:05:00,56.6,56.67,56.59,56.66,295700.0,35.337,35.3807,35.3308,35.3745,295700.0
2009-10-14 15:10:00,56.65,56.7,56.64,56.67,167900.0,35.3682,35.3995,35.362,35.3807,167900.0
2009-10-14 15:15:00,56.66,56.68,56.63,56.64,184200.0,35.3745,35.387,35.3558,35.362,184200.0
2009-10-14 15:20:00,56.64,56.68,56.63,56.67,311200.0,35.362,35.387,35.3558,35.3807,311200.0
2009-10-14 15:25:00,56.67,56.77,56.66,56.76,457000.0,35.3807,35.4432,35.3745,35.4369,457000.0
2009-10-14 15:30:00,56.76,56.77,56.73,56.75,414000.0,35.4369,35.4432,35.4182,35.4307,414000.0
2009-10-14 15:35:00,56.75,56.76,56.74,56.76,207200.0,35.4307,35.4369,35.4244,35.4369,207200.0
2009-10-14 15:40:00,56.76,56.76,56.73,56.73,401200.0,35.4369,35.4369,35.4182,35.4182,401200.0
2009-10-14 15:45:00,56.73,56.73,56.67,56.67,325100.0,35.4182,35.4182,35.3807,35.3807,325100.0
2009-10-14 15:50:00,56.67,56.74,56.66,56.72,568000.0,35.3807,35.4244,35.3745,35.412,568000.0
2009-10-14 15:55:00,56.72,56.76,56.69,56.72,1069000.0,35.412,35.4369,35.3932,35.412,1069000.0
2009-10-15 09:30:00,56.43,56.47,56.37,56.46,706500.0,35.2309,35.2559,35.1934,35.2496,706500.0
2009-10-15 09:35:00,56.47,56.6,56.45,56.59,320000.0,35.2559,35.337,35.2434,35.3308,320000.0
2009-10-15 09:40:00,56.59,56.6,56.51,56.51,237200.0,35.3308,35.337,35.2808,35.2808,237200.0
2009-10-15 09:45:00,56.52,56.55,56.5,56.51,249500.0,35.2871,35.3058,35.2746,35.2808,249500.0
2009-10-15 09:50:00,56.51,56.58,56.5,56.52,240800.0,35.2808,35.3245,35.2746,35.2871,240800.0
2009-10-15 09:55:00,56.53,56.58,56.51,56.58,164000.0,35.2933,35.3245,35.2808,35.3245,164000.0
2009-10-15 10:00:00,56.58,56.58,56.48,56.51,461900.0,35.3245,35.3245,35.2621,35.2808,461900.0
2009-10-15 10:05:00,56.51,56.56,56.49,56.54,208200.0,35.2808,35.3121,35.2684,35.2996,208200.0
2009-10-15 10:10:00,56.54,56.58,56.46,56.52,408700.0,35.2996,35.3245,35.2496,35.2871,408700.0
2009-10-15 10:15:00,56.53,56.55,56.52,56.53,244100.0,35.2933,35.3058,35.2871,35.2933,244100.0
2009-10-15 10:20:00,56.53,56.58,56.49,56.56,206600.0,35.2933,35.3245,35.2684,35.3121,206600.0
2009-10-15 10:25:00,56.57,56.58,56.51,56.51,156000.0,35.3183,35.3245,35.2808,35.2808,156000.0
2009-10-15 10:30:00,56.51,56.55,56.49,56.54,102500.0,35.2808,35.3058,35.2684,35.2996,102500.0
2009-10-15 10:35:00,56.54,56.54,56.47,56.48,141200.0,35.2996,35.2996,35.2559,35.2621,141200.0
2009-10-15 10:40:00,56.47,56.48,56.44,56.48,192500.0,35.2559,35.2621,35.2371,35.2621,192500.0
2009-10-15 10:45:00,56.47,56.52,56.47,56.49,106600.0,35.2559,35.2871,35.2559,35.2684,106600.0
2009-10-15 10:50:00,56.48,56.59,56.48,56.59,268800.0,35.2621,35.3308,35.2621,35.3308,268800.0
2009-10-15 10:55:00,56.58,56.62,56.58,56.62,137000.0,35.3245,35.3495,35.3245,35.3495,137000.0
2009-10-15 11:00:00,56.62,56.71,56.62,56.69,277600.0,35.3495,35.4057,35.3495,35.3932,277600.0
2009-10-15 11:05:00,56.69,56.71,56.68,56.69,91000.0,35.3932,35.4057,35.387,35.3932,91000.0
2009-10-15 11:10:00,56.69,56.72,56.68,56.72,146900.0,35.3932,35.412,35.387,35.412,146900.0
2009-10-15 11:15:00,56.71,56.72,56.62,56.62,203200.0,35.4057,35.412,35.3495,35.3495,203200.0
2009-10-15 11:20:00,56.62,56.62,56.56,56.57,353400.0,35.3495,35.3495,35.3121,35.3183,353400.0
2009-10-15 11:25:00,56.57,56.61,56.56,56.59,215500.0,35.3183,35.3433,35.3121,35.3308,215500.0
2009-10-15 11:30:00,56.6,56.63,56.55,56.56,237500.0,35.337,35.3558,35.3058,35.3121,237500.0
2009-10-15 11:35:00,56.56,56.64,56.51,56.64,180400.0,35.3121,35.362,35.2808,35.362,180400.0
2009-10-15 11:40:00,56.63,56.66,56.62,56.63,119100.0,35.3558,35.3745,35.3495,35.3558,119100.0
2009-10-15 11:45:00,56.62,56.64,56.58,56.64,100100.0,35.3495,35.362,35.3245,35.362,100100.0
2009-10-15 11:50:00,56.65,56.67,56.65,56.66,40200.0,35.3682,35.3807,35.3682,35.3745,40200.0
2009-10-15 11:55:00,56.66,56.69,56.62,56.65,88500.0,35.3745,35.3932,35.3495,35.3682,88500.0
2009-10-15 12:00:00,56.64,56.72,56.64,56.68,134500.0,35.362,35.412,35.362,35.387,134500.0
2009-10-15 12:05:00,56.68,56.69,56.63,56.65,239400.0,35.387,35.3932,35.3558,35.3682,239400.0
2009-10-15 12:10:00,56.65,56.7,56.64,56.69,143100.0,35.3682,35.3995,35.362,35.3932,143100.0
2009-10-15 12:15:00,56.68,56.75,56.67,56.75,139800.0,35.387,35.4307,35.3807,35.4307,139800.0
2009-10-15 12:20:00,56.75,56.76,56.74,56.74,68300.0,35.4307,35.4369,35.4244,35.4244,68300.0
2009-10-15 12:25:00,56.74,56.75,56.7,56.7,56300.0,35.4244,35.4307,35.3995,35.3995,56300.0
2009-10-15 12:30:00,56.69,56.74,56.69,56.74,172400.0,35.3932,35.4244,35.3932,35.4244,172400.0
2009-10-15 12:35:00,56.73,56.74,56.69,56.71,64400.0,35.4182,35.4244,35.3932,35.4057,64400.0
2009-10-15 12:40:00,56.71,56.73,56.7,56.7,96900.0,35.4057,35.4182,35.3995,35.3995,96900.0
2009-10-15 12:45:00,56.7,56.72,56.64,56.67,85500.0,35.3995,35.412,35.362,35.3807,85500.0
2009-10-15 12:50:00,56.67,56.67,56.62,56.64,47700.0,35.3807,35.3807,35.3495,35.362,47700.0
2009-10-15 12:55:00,56.64,56.65,56.6,56.61,39900.0,35.362,35.3682,35.337,35.3433,39900.0
2009-10-15 13:00:00,56.61,56.61,56.6,56.61,19300.0,35.3433,35.3433,35.337,35.3433,19300.0
2009-10-15 13:05:00,56.61,56.61,56.59,56.6,47800.0,35.3433,35.3433,35.3308,35.337,47800.0
2009-10-15 13:10:00,56.6,56.61,56.58,56.58,18800.0,35.337,35.3433,35.3245,35.3245,18800.0
2009-10-15 13:15:00,56.57,56.63,56.57,56.62,49800.0,35.3183,35.3558,35.3183,35.3495,49800.0
2009-10-15 13:20:00,56.62,56.66,56.61,56.66,17500.0,35.3495,35.3745,35.3433,35.3745,17500.0
2009-10-15 13:25:00,56.66,56.7,56.65,56.7,43500.0,35.3745,35.3995,35.3682,35.3995,43500.0
2009-10-15 13:30:00,56.7,56.73,56.69,56.7,134100.0,35.3995,35.4182,35.3932,35.3995,134100.0
2009-10-15 13:35:00,56.69,56.69,56.65,56.68,127300.0,35.3932,35.3932,35.3682,35.387,127300.0
2009-10-15 13:40:00,56.68,56.69,56.65,56.65,69400.0,35.387,35.3932,35.3682,35.3682,69400.0
2009-10-15 13:45:00,56.65,56.68,56.61,56.65,113000.0,35.3682,35.387,35.3433,35.3682,113000.0
2009-10-15 13:50:00,56.65,56.66,56.63,56.64,47900.0,35.3682,35.3745,35.3558,35.362,47900.0
2009-10-15 13:55:00,56.64,56.68,56.61,56.64,153500.0,35.362,35.387,35.3433,35.362,153500.0
2009-10-15 14:00:00,56.64,56.67,56.63,56.67,90800.0,35.362,35.3807,35.3558,35.3807,90800.0
2009-10-15 14:05:00,56.66,56.7,56.66,56.67,115500.0,35.3745,35.3995,35.3745,35.3807,115500.0
2009-10-15 14:10:00,56.66,56.69,56.64,56.66,137100.0,35.3745,35.3932,35.362,35.3745,137100.0
2009-10-15 14:15:00,56.66,56.7,56.62,56.7,76300.0,35.3745,35.3995,35.3495,35.3995,76300.0
2009-10-15 14:20:00,56.7,56.71,56.67,56.69,47400.0,35.3995,35.4057,35.3807,35.3932,47400.0
2009-10-15 14:25:00,56.68,56.71,56.66,56.69,73700.0,35.387,35.4057,35.3745,35.3932,73700.0
2009-10-15 14:30:00,56.7,56.75,56.68,56.75,110100.0,35.3995,35.4307,35.387,35.4307,110100.0
2009-10-15 14:35:00,56.75,56.76,56.72,56.76,162400.0,35.4307,35.4369,35.412,35.4369,162400.0
2009-10-15 14:40:00,56.75,56.8,56.75,56.78,103900.0,35.4307,35.4619,35.4307,35.4494,103900.0
2009-10-15 14:45:00,56.78,56.81,56.75,56.81,71400.0,35.4494,35.4681,35.4307,35.4681,71400.0
2009-10-15 14:50:00,56.81,56.86,56.79,56.85,146500.0,35.4681,35.4994,35.4557,35.4931,146500.0
2009-10-15 14:55:00,56.85,56.85,56.8,56.83,168000.0,35.4931,35.4931,35.4619,35.4806,168000.0
2009-10-15 15:00:00,56.83,56.84,56.82,56.83,224300.0,35.4806,35.4869,35.4744,35.4806,224300.0
2009-10-15 15:05:00,56.83,56.87,56.83,56.87,279200.0,35.4806,35.5056,35.4806,35.5056,279200.0
2009-10-15 15:10:00,56.87,56.88,56.82,56.85,378600.0,35.5056,35.5118,35.4744,35.4931,378600.0
2009-10-15 15:15:00,56.85,56.87,56.81,56.82,197700.0,35.4931,35.5056,35.4681,35.4744,197700.0
2009-10-15 15:20:00,56.82,56.82,56.76,56.76,183300.0,35.4744,35.4744,35.4369,35.4369,183300.0
2009-10-15 15:25:00,56.77,56.8,56.74,56.75,251000.0,35.4432,35.4619,35.4244,35.4307,251000.0
2009-10-15 15:30:00,56.74,56.78,56.74,56.78,173600.0,35.4244,35.4494,35.4244,35.4494,173600.0
2009-10-15 15:35:00,56.78,56.82,56.77,56.81,184200.0,35.4494,35.4744,35.4432,35.4681,184200.0
2009-10-15 15:40:00,56.82,56.83,56.79,56.8,238400.0,35.4744,35.4806,35.4557,35.4619,238400.0
2009-10-15 15:45:00,56.8,56.85,56.77,56.82,438000.0,35.4619,35.4931,35.4432,35.4744,438000.0
2009-10-15 15:50:00,56.82,56.89,56.82,56.86,454000.0,35.4744,35.5181,35.4744,35.4994,454000.0
2009-10-15 15:55:00,56.87,56.95,56.86,56.93,1344400.0,35.5056,35.5555,35.4994,35.5431,1344400.0
2009-10-16 09:30:00,56.02,56.05,55.91,56.0,695800.0,34.9749,34.9936,34.9062,34.9624,695800.0
2009-10-16 09:35:00,56.01,56.07,55.98,56.07,450000.0,34.9687,35.0061,34.9499,35.0061,450000.0
2009-10-16 09:40:00,56.07,56.1,56.01,56.04,254400.0,35.0061,35.0249,34.9687,34.9874,254400.0
2009-10-16 09:45:00,56.05,56.13,56.02,56.12,248300.0,34.9936,35.0436,34.9749,35.0374,248300.0
2009-10-16 09:50:00,56.12,56.22,56.1,56.14,414400.0,35.0374,35.0998,35.0249,35.0498,414400.0
2009-10-16 09:55:00,56.14,56.18,55.93,55.99,914400.0,35.0498,35.0748,34.9187,34.9562,914400.0
2009-10-16 10:00:00,55.98,55.98,55.76,55.81,621900.0,34.9499,34.9499,34.8126,34.8438,621900.0
2009-10-16 10:05:00,55.8,55.87,55.77,55.78,300800.0,34.8376,34.8813,34.8188,34.8251,300800.0
2009-10-16 10:10:00,55.77,55.82,55.75,55.8,186800.0,34.8188,34.8501,34.8064,34.8376,186800.0
2009-10-16 10:15:00,55.8,55.95,55.78,55.93,244700.0,34.8376,34.9312,34.8251,34.9187,244700.0
2009-10-16 10:20:00,55.93,56.01,55.91,55.98,317300.0,34.9187,34.9687,34.9062,34.9499,317300.0
2009-10-16 10:25:00,55.98,56.0,55.93,55.95,190200.0,34.9499,34.9624,34.9187,34.9312,190200.0
2009-10-16 10:30:00,55.95,55.95,55.87,55.91,180400.0,34.9312,34.9312,34.8813,34.9062,180400.0
2009-10-16 10:35:00,55.92,55.94,55.87,55.87,124400.0,34.9125,34.925,34.8813,34.8813,124400.0
2009-10-16 10:40:00,55.87,55.87,55.75,55.83,266700.0,34.8813,34.8813,34.8064,34.8563,266700.0
2009-10-16 10:45:00,55.82,55.87,55.8,55.87,89700.0,34.8501,34.8813,34.8376,34.8813,89700.0
2009-10-16 10:50:00,55.87,55.9,55.82,55.83,135300.0,34.8813,34.9,34.8501,34.8563,135300.0
2009-10-16 10:55:00,55.84,55.89,55.78,55.88,757500.0,34.8625,34.8938,34.8251,34.8875,757500.0
2009-10-16 11:00:00,55.88,55.99,55.86,55.94,400200.0,34.8875,34.9562,34.875,34.925,400200.0
2009-10-16 11:05:00,55.95,56.05,55.94,56.0,313700.0,34.9312,34.9936,34.925,34.9624,313700.0
2009-10-16 11:10:00,56.0,56.03,55.97,56.01,194400.0,34.9624,34.9812,34.9437,34.9687,194400.0
2009-10-16 11:15:00,56.01,56.09,55.99,56.07,187600.0,34.9687,35.0186,34.9562,35.0061,187600.0
2009-10-16 11:20:00,56.08,56.1,56.01,56.03,217600.0,35.0124,35.0249,34.9687,34.9812,217600.0
2009-10-16 11:25:00,56.04,56.08,56.0,56.08,165800.0,34.9874,35.0124,34.9624,35.0124,165800.0
2009-10-16 11:30:00,56.08,56.11,55.96,55.96,350100.0,35.0124,35.0311,34.9375,34.9375,350100.0
2009-10-16 11:35:00,55.95,55.97,55.92,55.96,137700.0,34.9312,34.9437,34.9125,34.9375,137700.0
2009-10-16 11:40:00,55.96,55.96,55.9,55.94,174900.0,34.9375,34.9375,34.9,34.925,174900.0
2009-10-16 11:45:00,55.94,55.95,55.92,55.94,48100.0,34.925,34.9312,34.9125,34.925,48100.0
2009-10-16 11:50:00,55.94,55.94,55.9,55.91,138900.0,34.925,34.925,34.9,34.9062,138900.0
2009-10-16 11:55:00,55.9,56.0,55.9,55.97,232500.0,34.9,34.9624,34.9,34.9437,232500.0
2009-10-16 12:00:00,55.97,56.0,55.96,55.98,246200.0,34.9437,34.9624,34.9375,34.9499,246200.0
2009-10-16 12:05:00,55.97,56.02,55.97,56.01,617500.0,34.9437,34.9749,34.9437,34.9687,617500.0
2009-10-16 12:10:00,56.01,56.03,55.98,55.99,79500.0,34.9687,34.9812,34.9499,34.9562,79500.0
2009-10-16 12:15:00,56.0,56.02,55.95,55.96,77600.0,34.9624,34.9749,34.9312,34.9375,77600.0
2009-10-16 12:20:00,55.95,55.98,55.92,55.95,70000.0,34.9312,34.9499,34.9125,34.9312,70000.0
2009-10-16 12:25:00,55.95,55.96,55.9,55.91,112800.0,34.9312,34.9375,34.9,34.9062,112800.0
2009-10-16 12:30:00,55.91,55.95,55.91,55.91,35900.0,34.9062,34.9312,34.9062,34.9062,35900.0
2009-10-16 12:35:00,55.91,55.94,55.91,55.91,55700.0,34.9062,34.925,34.9062,34.9062,55700.0
2009-10-16 12:40:00,55.91,55.94,55.91,55.94,149300.0,34.9062,34.925,34.9062,34.925,149300.0
2009-10-16 12:45:00,55.93,55.94,55.9,55.93,166900.0,34.9187,34.925,34.9,34.9187,166900.0
2009-10-16 12:50:00,55.94,56.0,55.92,55.99,163500.0,34.925,34.9624,34.9125,34.9562,163500.0
2009-10-16 12:55:00,55.99,56.03,55.97,56.01,245500.0,34.9562,34.9812,34.9437,34.9687,245500.0
2009-10-16 13:00:00,56.01,56.02,56.0,56.0,78400.0,34.9687,34.9749,34.9624,34.9624,78400.0
2009-10-16 13:05:00,56.01,56.01,55.97,55.99,65000.0,34.9687,34.9687,34.9437,34.9562,65000.0
2009-10-16 13:10:00,55.98,56.08,55.98,56.07,154200.0,34.9499,35.0124,34.9499,35.0061,154200.0
2009-10-16 13:15:00,56.07,56.1,56.06,56.1,100000.0,35.0061,35.0249,34.9999,35.0249,100000.0
2009-10-16 13:20:00,56.1,56.12,56.08,56.12,166100.0,35.0249,35.0374,35.0124,35.0374,166100.0
2009-10-16 13:25:00,56.12,56.19,56.11,56.19,86700.0,35.0374,35.0811,35.0311,35.0811,86700.0
2009-10-16 13:30:00,56.19,56.23,56.17,56.17,117300.0,35.0811,35.106,35.0686,35.0686,117300.0
2009-10-16 13:35:00,56.18,56.24,56.18,56.2,80400.0,35.0748,35.1123,35.0748,35.0873,80400.0
2009-10-16 13:40:00,56.19,56.24,56.19,56.21,92600.0,35.0811,35.1123,35.0811,35.0935,92600.0
2009-10-16 13:45:00,56.22,56.24,56.2,56.22,117100.0,35.0998,35.1123,35.0873,35.0998,117100.0
2009-10-16 13:50:00,56.23,56.26,56.18,56.18,211600.0,35.106,35.1248,35.0748,35.0748,211600.0
2009-10-16 13:55:00,56.19,56.19,56.13,56.13,62000.0,35.0811,35.0811,35.0436,35.0436,62000.0
2009-10-16 14:00:00,56.13,56.14,56.09,56.09,133300.0,35.0436,35.0498,35.0186,35.0186,133300.0
2009-10-16 14:05:00,56.1,56.1,56.04,56.06,171800.0,35.0249,35.0249,34.9874,34.9999,171800.0
2009-10-16 14:10:00,56.06,56.1,56.03,56.1,117800.0,34.9999,35.0249,34.9812,35.0249,117800.0
2009-10-16 14:15:00,56.11,56.11,56.06,56.1,116500.0,35.0311,35.0311,34.9999,35.0249,116500.0
2009-10-16 14:20:00,56.1,56.18,56.09,56.18,219500.0,35.0249,35.0748,35.0186,35.0748,219500.0
2009-10-16 14:25:00,56.17,56.19,56.13,56.18,201300.0,35.0686,35.0811,35.0436,35.0748,201300.0
2009-10-16 14:30:00,56.17,56.18,56.12,56.15,188400.0,35.0686,35.0748,35.0374,35.0561,188400.0
2009-10-16 14:35:00,56.15,56.16,56.14,56.15,126700.0,35.0561,35.0623,35.0498,35.0561,126700.0
2009-10-16 14:40:00,56.16,56.16,56.1,56.11,68100.0,35.0623,35.0623,35.0249,35.0311,68100.0
2009-10-16 14:45:00,56.12,56.15,56.11,56.14,87800.0,35.0374,35.0561,35.0311,35.0498,87800.0
2009-10-16 14:50:00,56.14,56.16,56.14,56.15,72800.0,35.0498,35.0623,35.0498,35.0561,72800.0
2009-10-16 14:55:00,56.15,56.15,56.12,56.14,44000.0,35.0561,35.0561,35.0374,35.0498,44000.0
2009-10-16 15:00:00,56.14,56.16,56.13,56.15,51500.0,35.0498,35.0623,35.0436,35.0561,51500.0
2009-10-16 15:05:00,56.16,56.18,56.15,56.16,103100.0,35.0623,35.0748,35.0561,35.0623,103100.0
2009-10-16 15:10:00,56.16,56.23,56.0,56.2,541800.0,35.0623,35.106,34.9624,35.0873,541800.0
2009-10-16 15:15:00,56.2,56.23,56.15,56.19,230800.0,35.0873,35.106,35.0561,35.0811,230800.0
2009-10-16 15:20:00,56.19,56.19,56.15,56.16,135100.0,35.0811,35.0811,35.0561,35.0623,135100.0
2009-10-16 15:25:00,56.16,56.21,56.13,56.2,320900.0,35.0623,35.0935,35.0436,35.0873,320900.0
2009-10-16 15:30:00,56.21,56.22,56.17,56.22,244600.0,35.0935,35.0998,35.0686,35.0998,244600.0
2009-10-16 15:35:00,56.22,56.31,56.22,56.28,321900.0,35.0998,35.156,35.0998,35.1372,321900.0
2009-10-16 15:40:00,56.28,56.34,56.23,56.23,532200.0,35.1372,35.1747,35.106,35.106,532200.0
2009-10-16 15:45:00,56.23,56.24,56.15,56.18,395800.0,35.106,35.1123,35.0561,35.0748,395800.0
2009-10-16 15:50:00,56.18,56.18,56.07,56.1,627000.0,35.0748,35.0748,35.0061,35.0249,627000.0
2009-10-16 15:55:00,56.11,56.16,56.08,56.13,596500.0,35.0311,35.0623,35.0124,35.0436,596500.0
2009-10-19 09:30:00,56.63,56.67,56.58,56.61,669700.0,35.3558,35.3807,35.3245,35.3433,669700.0
2009-10-19 09:35:00,56.61,56.72,56.61,56.65,1201500.0,35.3433,35.412,35.3433,35.3682,1201500.0
2009-10-19 09:40:00,56.66,56.72,56.6,56.61,1616900.0,35.3745,35.412,35.337,35.3433,1616900.0
2009-10-19 09:45:00,56.62,56.63,56.53,56.61,302900.0,35.3495,35.3558,35.2933,35.3433,302900.0
2009-10-19 09:50:00,56.61,56.61,56.46,56.48,209300.0,35.3433,35.3433,35.2496,35.2621,209300.0
2009-10-19 09:55:00,56.48,56.48,56.4,56.45,569000.0,35.2621,35.2621,35.2122,35.2434,569000.0
2009-10-19 10:00:00,56.45,56.6,56.43,56.58,225300.0,35.2434,35.337,35.2309,35.3245,225300.0
2009-10-19 10:05:00,56.58,56.63,56.56,56.6,209300.0,35.3245,35.3558,35.3121,35.337,209300.0
2009-10-19 10:10:00,56.6,56.67,56.58,56.65,306500.0,35.337,35.3807,35.3245,35.3682,306500.0
2009-10-19 10:15:00,56.64,56.66,56.56,56.59,317600.0,35.362,35.3745,35.3121,35.3308,317600.0
2009-10-19 10:20:00,56.59,56.83,56.59,56.79,440200.0,35.3308,35.4806,35.3308,35.4557,440200.0
2009-10-19 10:25:00,56.79,56.83,56.78,56.82,144900.0,35.4557,35.4806,35.4494,35.4744,144900.0
2009-10-19 10:30:00,56.82,56.93,56.82,56.87,258300.0,35.4744,35.5431,35.4744,35.5056,258300.0
2009-10-19 10:35:00,56.86,56.94,56.85,56.94,98500.0,35.4994,35.5493,35.4931,35.5493,98500.0
2009-10-19 10:40:00,56.94,57.0,56.94,56.96,200300.0,35.5493,35.5868,35.5493,35.5618,200300.0
2009-10-19 10:45:00,56.96,57.06,56.96,57.02,204100.0,35.5618,35.6242,35.5618,35.5992,204100.0
2009-10-19 10:50:00,57.01,57.04,56.98,57.02,91100.0,35.593,35.6117,35.5743,35.5992,91100.0
2009-10-19 10:55:00,57.02,57.08,57.0,57.0,185900.0,35.5992,35.6367,35.5868,35.5868,185900.0
2009-10-19 11:00:00,57.0,57.02,56.97,56.99,68000.0,35.5868,35.5992,35.568,35.5805,68000.0
2009-10-19 11:05:00,56.99,56.99,56.94,56.96,65100.0,35.5805,35.5805,35.5493,35.5618,65100.0
2009-10-19 11:10:00,56.96,56.99,56.95,56.96,76100.0,35.5618,35.5805,35.5555,35.5618,76100.0
2009-10-19 11:15:00,56.97,57.02,56.96,57.02,101900.0,35.568,35.5992,35.5618,35.5992,101900.0
2009-10-19 11:20:00,57.01,57.08,56.99,57.07,165700.0,35.593,35.6367,35.5805,35.6305,165700.0
2009-10-19 11:25:00,57.07,57.12,57.06,57.08,330500.0,35.6305,35.6617,35.6242,35.6367,330500.0
2009-10-19 11:30:00,57.08,57.14,57.04,57.04,231600.0,35.6367,35.6742,35.6117,35.6117,231600.0
2009-10-19 11:35:00,57.04,57.06,57.03,57.04,96300.0,35.6117,35.6242,35.6055,35.6117,96300.0
2009-10-19 11:40:00,57.03,57.08,57.03,57.06,90400.0,35.6055,35.6367,35.6055,35.6242,90400.0
2009-10-19 11:45:00,57.06,57.11,57.06,57.1,87800.0,35.6242,35.6554,35.6242,35.6492,87800.0
2009-10-19 11:50:00,57.12,57.15,57.1,57.12,190600.0,35.6617,35.6804,35.6492,35.6617,190600.0
2009-10-19 11:55:00,57.12,57.14,57.09,57.11,71200.0,35.6617,35.6742,35.643,35.6554,71200.0
2009-10-19 12:00:00,57.1,57.11,57.06,57.07,81000.0,35.6492,35.6554,35.6242,35.6305,81000.0
2009-10-19 12:05:00,57.07,57.08,57.04,57.07,65400.0,35.6305,35.6367,35.6117,35.6305,65400.0
2009-10-19 12:10:00,57.08,57.09,57.07,57.08,80400.0,35.6367,35.643,35.6305,35.6367,80400.0
2009-10-19 12:15:00,57.07,57.11,57.07,57.09,74700.0,35.6305,35.6554,35.6305,35.643,74700.0
2009-10-19 12:20:00,57.09,57.09,57.06,57.07,50800.0,35.643,35.643,35.6242,35.6305,50800.0
2009-10-19 12:25:00,57.06,57.1,57.05,57.05,48300.0,35.6242,35.6492,35.618,35.618,48300.0
2009-10-19 12:30:00,57.06,57.07,57.02,57.04,216600.0,35.6242,35.6305,35.5992,35.6117,216600.0
2009-10-19 12:35:00,57.03,57.04,57.01,57.02,63900.0,35.6055,35.6117,35.593,35.5992,63900.0
2009-10-19 12:40:00,57.02,57.09,57.02,57.09,77800.0,35.5992,35.643,35.5992,35.643,77800.0
2009-10-19 12:45:00,57.09,57.11,57.07,57.1,37800.0,35.643,35.6554,35.6305,35.6492,37800.0
2009-10-19 12:50:00,57.1,57.1,57.06,57.08,38100.0,35.6492,35.6492,35.6242,35.6367,38100.0
2009-10-19 12:55:00,57.07,57.08,57.06,57.08,35900.0,35.6305,35.6367,35.6242,35.6367,35900.0
2009-10-19 13:00:00,57.07,57.09,57.02,57.08,152900.0,35.6305,35.643,35.5992,35.6367,152900.0
2009-10-19 13:05:00,57.09,57.1,57.08,57.1,22200.0,35.643,35.6492,35.6367,35.6492,22200.0
2009-10-19 13:10:00,57.1,57.12,57.09,57.1,117500.0,35.6492,35.6617,35.643,35.6492,117500.0
2009-10-19 13:15:00,57.1,57.11,57.06,57.08,139500.0,35.6492,35.6554,35.6242,35.6367,139500.0
2009-10-19 13:20:00,57.08,57.12,57.07,57.1,209400.0,35.6367,35.6617,35.6305,35.6492,209400.0
2009-10-19 13:25:00,57.1,57.13,57.07,57.11,210800.0,35.6492,35.6679,35.6305,35.6554,210800.0
2009-10-19 13:30:00,57.11,57.13,57.1,57.12,116000.0,35.6554,35.6679,35.6492,35.6617,116000.0
2009-10-19 13:35:00,57.12,57.19,57.12,57.15,247200.0,35.6617,35.7054,35.6617,35.6804,247200.0
2009-10-19 13:40:00,57.15,57.17,57.12,57.15,126700.0,35.6804,35.6929,35.6617,35.6804,126700.0
2009-10-19 13:45:00,57.15,57.15,57.06,57.1,92100.0,35.6804,35.6804,35.6242,35.6492,92100.0
2009-10-19 13:50:00,57.11,57.13,57.1,57.11,74300.0,35.6554,35.6679,35.6492,35.6554,74300.0
2009-10-19 13:55:00,57.11,57.13,57.1,57.11,85000.0,35.6554,35.6679,35.6492,35.6554,85000.0
2009-10-19 14:00:00,57.11,57.13,57.1,57.12,35700.0,35.6554,35.6679,35.6492,35.6617,35700.0
2009-10-19 14:05:00,57.11,57.14,57.11,57.12,82700.0,35.6554,35.6742,35.6554,35.6617,82700.0
2009-10-19 14:10:00,57.12,57.15,57.1,57.13,58800.0,35.6617,35.6804,35.6492,35.6679,58800.0
2009-10-19 14:15:00,57.15,57.17,57.13,57.13,63300.0,35.6804,35.6929,35.6679,35.6679,63300.0
2009-10-19 14:20:00,57.13,57.16,57.08,57.13,214300.0,35.6679,35.6867,35.6367,35.6679,214300.0
2009-10-19 14:25:00,57.12,57.13,57.1,57.13,85100.0,35.6617,35.6679,35.6492,35.6679,85100.0
2009-10-19 14:30:00,57.13,57.14,57.08,57.09,116500.0,35.6679,35.6742,35.6367,35.643,116500.0
2009-10-19 14:35:00,57.09,57.1,57.06,57.06,153900.0,35.643,35.6492,35.6242,35.6242,153900.0
2009-10-19 14:40:00,57.07,57.09,57.06,57.07,73300.0,35.6305,35.643,35.6242,35.6305,73300.0
2009-10-19 14:45:00,57.06,57.08,57.04,57.06,72100.0,35.6242,35.6367,35.6117,35.6242,72100.0
2009-10-19 14:50:00,57.05,57.08,57.04,57.06,113100.0,35.618,35.6367,35.6117,35.6242,113100.0
2009-10-19 14:55:00,57.06,57.11,57.06,57.1,163500.0,35.6242,35.6554,35.6242,35.6492,163500.0
2009-10-19 15:00:00,57.11,57.11,57.07,57.09,87400.0,35.6554,35.6554,35.6305,35.643,87400.0
2009-10-19 15:05:00,57.09,57.09,57.04,57.06,106300.0,35.643,35.643,35.6117,35.6242,106300.0
2009-10-19 15:10:00,57.06,57.09,57.04,57.06,119800.0,35.6242,35.643,35.6117,35.6242,119800.0
2009-10-19 15:15:00,57.05,57.06,57.03,57.04,84200.0,35.618,35.6242,35.6055,35.6117,84200.0
2009-10-19 15:20:00,57.05,57.06,57.01,57.03,107200.0,35.618,35.6242,35.593,35.6055,107200.0
2009-10-19 15:25:00,57.03,57.03,57.0,57.03,156300.0,35.6055,35.6055,35.5868,35.6055,156300.0
2009-10-19 15:30:00,57.02,57.05,57.0,57.01,152900.0,35.5992,35.618,35.5868,35.593,152900.0
2009-10-19 15:35:00,57.02,57.03,57.0,57.01,92700.0,35.5992,35.6055,35.5868,35.593,92700.0
2009-10-19 15:40:00,57.0,57.02,56.97,57.01,300400.0,35.5868,35.5992,35.568,35.593,300400.0
2009-10-19 15:45:00,57.01,57.05,56.99,57.04,435100.0,35.593,35.618,35.5805,35.6117,435100.0
2009-10-19 15:50:00,57.04,57.05,57.01,57.05,535300.0,35.6117,35.618,35.593,35.618,535300.0
2009-10-19 15:55:00,57.04,57.04,56.97,57.0,671900.0,35.6117,35.6117,35.568,35.5868,671900.0
2009-10-20 09:30:00,57.17,57.19,56.97,57.01,476400.0,35.6929,35.7054,35.568,35.593,476400.0
2009-10-20 09:35:00,57.0,57.08,56.88,56.89,259100.0,35.5868,35.6367,35.5118,35.5181,259100.0
2009-10-20 09:40:00,56.89,56.99,56.81,56.86,297000.0,35.5181,35.5805,35.4681,35.4994,297000.0
2009-10-20 09:45:00,56.86,56.95,56.8,56.94,221000.0,35.4994,35.5555,35.4619,35.5493,221000.0
2009-10-20 09:50:00,56.94,56.98,56.85,56.98,254100.0,35.5493,35.5743,35.4931,35.5743,254100.0
2009-10-20 09:55:00,56.99,57.02,56.9,57.01,213400.0,35.5805,35.5992,35.5243,35.593,213400.0
2009-10-20 10:00:00,57.02,57.09,57.02,57.04,312500.0,35.5992,35.643,35.5992,35.6117,312500.0
2009-10-20 10:05:00,57.05,57.07,57.0,57.0,133800.0,35.618,35.6305,35.5868,35.5868,133800.0
2009-10-20 10:10:00,57.0,57.01,56.92,56.95,453900.0,35.5868,35.593,35.5368,35.5555,453900.0
2009-10-20 10:15:00,56.95,56.95,56.72,56.78,504400.0,35.5555,35.5555,35.412,35.4494,504400.0
2009-10-20 10:20:00,56.77,56.84,56.75,56.82,185700.0,35.4432,35.4869,35.4307,35.4744,185700.0
2009-10-20 10:25:00,56.83,56.87,56.77,56.78,129400.0,35.4806,35.5056,35.4432,35.4494,129400.0
2009-10-20 10:30:00,56.79,56.81,56.75,56.8,166200.0,35.4557,35.4681,35.4307,35.4619,166200.0
2009-10-20 10:35:00,56.8,56.91,56.8,56.89,94000.0,35.4619,35.5306,35.4619,35.5181,94000.0
2009-10-20 10:40:00,56.89,56.93,56.85,56.87,108800.0,35.5181,35.5431,35.4931,35.5056,108800.0
2009-10-20 10:45:00,56.86,56.88,56.78,56.79,248700.0,35.4994,35.5118,35.4494,35.4557,248700.0
2009-10-20 10:50:00,56.79,56.89,56.78,56.89,116500.0,35.4557,35.5181,35.4494,35.5181,116500.0
2009-10-20 10:55:00,56.9,56.92,56.87,56.89,164600.0,35.5243,35.5368,35.5056,35.5181,164600.0
2009-10-20 11:00:00,56.9,56.92,56.89,56.9,145500.0,35.5243,35.5368,35.5181,35.5243,145500.0
2009-10-20 11:05:00,56.89,56.92,56.86,56.9,285100.0,35.5181,35.5368,35.4994,35.5243,285100.0
2009-10-20 11:10:00,56.9,56.9,56.8,56.82,375200.0,35.5243,35.5243,35.4619,35.4744,375200.0
2009-10-20 11:15:00,56.81,56.88,56.81,56.87,170200.0,35.4681,35.5118,35.4681,35.5056,170200.0
2009-10-20 11:20:00,56.88,56.91,56.86,56.87,242200.0,35.5118,35.5306,35.4994,35.5056,242200.0
2009-10-20 11:25:00,56.87,56.88,56.73,56.74,286800.0,35.5056,35.5118,35.4182,35.4244,286800.0
2009-10-20 11:30:00,56.75,56.76,56.66,56.68,225100.0,35.4307,35.4369,35.3745,35.387,225100.0
2009-10-20 11:35:00,56.68,56.68,56.45,56.47,394900.0,35.387,35.387,35.2434,35.2559,394900.0
2009-10-20 11:40:00,56.47,56.54,56.43,56.44,237900.0,35.2559,35.2996,35.2309,35.2371,237900.0
2009-10-20 11:45:00,56.45,56.45,56.37,56.43,144500.0,35.2434,35.2434,35.1934,35.2309,144500.0
2009-10-20 11:50:00,56.43,56.49,56.4,56.45,160700.0,35.2309,35.2684,35.2122,35.2434,160700.0
2009-10-20 11:55:00,56.44,56.52,56.4,56.5,145700.0,35.2371,35.2871,35.2122,35.2746,145700.0
2009-10-20 12:00:00,56.5,56.52,56.41,56.43,275600.0,35.2746,35.2871,35.2184,35.2309,275600.0
2009-10-20 12:05:00,56.43,56.43,56.33,56.41,164100.0,35.2309,35.2309,35.1685,35.2184,164100.0
2009-10-20 12:10:00,56.41,56.45,56.37,56.45,62600.0,35.2184,35.2434,35.1934,35.2434,62600.0
2009-10-20 12:15:00,56.44,56.45,56.42,56.42,55800.0,35.2371,35.2434,35.2247,35.2247,55800.0
2009-10-20 12:20:00,56.41,56.45,56.4,56.44,65700.0,35.2184,35.2434,35.2122,35.2371,65700.0
2009-10-20 12:25:00,56.44,56.46,56.41,56.43,105900.0,35.2371,35.2496,35.2184,35.2309,105900.0
2009-10-20 12:30:00,56.43,56.44,56.37,56.37,133500.0,35.2309,35.2371,35.1934,35.1934,133500.0
2009-10-20 12:35:00,56.38,56.4,56.3,56.31,139200.0,35.1997,35.2122,35.1497,35.156,139200.0
2009-10-20 12:40:00,56.32,56.36,56.31,56.36,365300.0,35.1622,35.1872,35.156,35.1872,365300.0
2009-10-20 12:45:00,56.35,56.39,56.34,56.37,126300.0,35.1809,35.2059,35.1747,35.1934,126300.0
2009-10-20 12:50:00,56.37,56.43,56.37,56.4,123900.0,35.1934,35.2309,35.1934,35.2122,123900.0
2009-10-20 12:55:00,56.4,56.42,56.36,56.37,58700.0,35.2122,35.2247,35.1872,35.1934,58700.0
2009-10-20 13:00:00,56.37,56.45,56.37,56.44,58200.0,35.1934,35.2434,35.1934,35.2371,58200.0
2009-10-20 13:05:00,56.43,56.48,56.43,56.45,77400.0,35.2309,35.2621,35.2309,35.2434,77400.0
2009-10-20 13:10:00,56.44,56.51,56.44,56.51,80800.0,35.2371,35.2808,35.2371,35.2808,80800.0
2009-10-20 13:15:00,56.51,56.53,56.47,56.48,53300.0,35.2808,35.2933,35.2559,35.2621,53300.0
2009-10-20 13:20:00,56.47,56.5,56.47,56.49,32000.0,35.2559,35.2746,35.2559,35.2684,32000.0
2009-10-20 13:25:00,56.49,56.5,56.46,56.5,49400.0,35.2684,35.2746,35.2496,35.2746,49400.0
2009-10-20 13:30:00,56.5,56.53,56.49,56.5,66500.0,35.2746,35.2933,35.2684,35.2746,66500.0
2009-10-20 13:35:00,56.49,56.51,56.47,56.49,192800.0,35.2684,35.2808,35.2559,35.2684,192800.0
2009-10-20 13:40:00,56.49,56.5,56.46,56.47,61800.0,35.2684,35.2746,35.2496,35.2559,61800.0
2009-10-20 13:45:00,56.47,56.53,56.47,56.53,84200.0,35.2559,35.2933,35.2559,35.2933,84200.0
2009-10-20 13:50:00,56.53,56.54,56.51,56.51,171700.0,35.2933,35.2996,35.2808,35.2808,171700.0
2009-10-20 13:55:00,56.51,56.51,56.44,56.45,203400.0,35.2808,35.2808,35.2371,35.2434,203400.0
2009-10-20 14:00:00,56.45,56.48,56.43,56.46,168800.0,35.2434,35.2621,35.2309,35.2496,168800.0
2009-10-20 14:05:00,56.46,56.52,56.45,56.49,120600.0,35.2496,35.2871,35.2434,35.2684,120600.0
2009-10-20 14:10:00,56.49,56.52,56.49,56.51,35700.0,35.2684,35.2871,35.2684,35.2808,35700.0
2009-10-20 14:15:00,56.52,56.63,56.51,56.62,216100.0,35.2871,35.3558,35.2808,35.3495,216100.0
2009-10-20 14:20:00,56.61,56.62,56.56,56.58,124700.0,35.3433,35.3495,35.3121,35.3245,124700.0
2009-10-20 14:25:00,56.57,56.58,56.52,56.55,166800.0,35.3183,35.3245,35.2871,35.3058,166800.0
2009-10-20 14:30:00,56.54,56.61,56.5,56.61,169000.0,35.2996,35.3433,35.2746,35.3433,169000.0
2009-10-20 14:35:00,56.6,56.64,56.57,56.62,141100.0,35.337,35.362,35.3183,35.3495,141100.0
2009-10-20 14:40:00,56.62,56.63,56.58,56.6,96100.0,35.3495,35.3558,35.3245,35.337,96100.0
2009-10-20 14:45:00,56.6,56.63,56.59,56.59,49500.0,35.337,35.3558,35.3308,35.3308,49500.0
2009-10-20 14:50:00,56.6,56.63,56.57,56.58,73400.0,35.337,35.3558,35.3183,35.3245,73400.0
2009-10-20 14:55:00,56.58,56.63,56.55,56.63,103200.0,35.3245,35.3558,35.3058,35.3558,103200.0
2009-10-20 15:00:00,56.63,56.66,56.62,56.64,186100.0,35.3558,35.3745,35.3495,35.362,186100.0
2009-10-20 15:05:00,56.64,56.66,56.56,56.57,141600.0,35.362,35.3745,35.3121,35.3183,141600.0
2009-10-20 15:10:00,56.57,56.58,56.52,56.54,93000.0,35.3183,35.3245,35.2871,35.2996,93000.0
2009-10-20 15:15:00,56.55,56.57,56.5,56.56,160200.0,35.3058,35.3183,35.2746,35.3121,160200.0
2009-10-20 15:20:00,56.56,56.61,56.54,56.55,153100.0,35.3121,35.3433,35.2996,35.3058,153100.0
2009-10-20 15:25:00,56.54,56.62,56.54,56.62,107300.0,35.2996,35.3495,35.2996,35.3495,107300.0
2009-10-20 15:30:00,56.62,56.68,56.61,56.64,341500.0,35.3495,35.387,35.3433,35.362,341500.0
2009-10-20 15:35:00,56.64,56.68,56.63,56.66,135100.0,35.362,35.387,35.3558,35.3745,135100.0
2009-10-20 15:40:00,56.66,56.72,56.66,56.69,265000.0,35.3745,35.412,35.3745,35.3932,265000.0
2009-10-20 15:45:00,56.69,56.72,56.67,56.71,330200.0,35.3932,35.412,35.3807,35.4057,330200.0
2009-10-20 15:50:00,56.7,56.71,56.65,56.67,421800.0,35.3995,35.4057,35.3682,35.3807,421800.0
2009-10-20 15:55:00,56.67,56.7,56.64,56.68,453900.0,35.3807,35.3995,35.362,35.387,453900.0
2009-10-21 09:30:00,56.59,56.75,56.57,56.66,287300.0,35.3308,35.4307,35.3183,35.3745,287300.0
2009-10-21 09:35:00,56.67,56.91,56.66,56.84,346300.0,35.3807,35.5306,35.3745,35.4869,346300.0
2009-10-21 09:40:00,56.84,56.98,56.83,56.98,427500.0,35.4869,35.5743,35.4806,35.5743,427500.0
2009-10-21 09:45:00,56.98,57.04,56.95,57.03,412400.0,35.5743,35.6117,35.5555,35.6055,412400.0
2009-10-21 09:50:00,57.03,57.16,56.98,57.08,936600.0,35.6055,35.6867,35.5743,35.6367,936600.0
2009-10-21 09:55:00,57.09,57.09,57.03,57.05,299300.0,35.643,35.643,35.6055,35.618,299300.0
2009-10-21 10:00:00,57.05,57.2,57.05,57.19,187000.0,35.618,35.7116,35.618,35.7054,187000.0
2009-10-21 10:05:00,57.19,57.25,57.17,57.23,223800.0,35.7054,35.7428,35.6929,35.7304,223800.0
2009-10-21 10:10:00,57.23,57.25,57.15,57.19,265900.0,35.7304,35.7428,35.6804,35.7054,265900.0
2009-10-21 10:15:00,57.2,57.34,57.19,57.19,708500.0,35.7116,35.799,35.7054,35.7054,708500.0
2009-10-21 10:20:00,57.19,57.21,57.16,57.17,175500.0,35.7054,35.7179,35.6867,35.6929,175500.0
2009-10-21 10:25:00,57.16,57.19,57.13,57.18,194700.0,35.6867,35.7054,35.6679,35.6991,194700.0
2009-10-21 10:30:00,57.18,57.24,57.1,57.21,304700.0,35.6991,35.7366,35.6492,35.7179,304700.0
2009-10-21 10:35:00,57.21,57.3,57.21,57.25,431000.0,35.7179,35.7741,35.7179,35.7428,431000.0
2009-10-21 10:40:00,57.25,57.44,57.24,57.42,443700.0,35.7428,35.8615,35.7366,35.849,443700.0
2009-10-21 10:45:00,57.43,57.46,57.37,57.39,271100.0,35.8552,35.874,35.8178,35.8303,271100.0
2009-10-21 10:50:00,57.38,57.41,57.37,57.41,113600.0,35.824,35.8427,35.8178,35.8427,113600.0
2009-10-21 10:55:00,57.4,57.41,57.29,57.31,99700.0,35.8365,35.8427,35.7678,35.7803,99700.0
2009-10-21 11:00:00,57.31,57.33,57.28,57.28,122600.0,35.7803,35.7928,35.7616,35.7616,122600.0
2009-10-21 11:05:00,57.27,57.33,57.26,57.31,111900.0,35.7553,35.7928,35.7491,35.7803,111900.0
2009-10-21 11:10:00,57.31,57.31,57.16,57.2,330400.0,35.7803,35.7803,35.6867,35.7116,330400.0
2009-10-21 11:15:00,57.2,57.23,57.18,57.23,116700.0,35.7116,35.7304,35.6991,35.7304,116700.0
2009-10-21 11:20:00,57.22,57.25,57.2,57.25,133900.0,35.7241,35.7428,35.7116,35.7428,133900.0
2009-10-21 11:25:00,57.26,57.33,57.25,57.33,161600.0,35.7491,35.7928,35.7428,35.7928,161600.0
2009-10-21 11:30:00,57.33,57.34,57.26,57.27,303500.0,35.7928,35.799,35.7491,35.7553,303500.0
2009-10-21 11:35:00,57.28,57.34,57.27,57.32,116600.0,35.7616,35.799,35.7553,35.7865,116600.0
2009-10-21 11:40:00,57.32,57.34,57.29,57.31,98300.0,35.7865,35.799,35.7678,35.7803,98300.0
2009-10-21 11:45:00,57.3,57.33,57.2,57.2,172200.0,35.7741,35.7928,35.7116,35.7116,172200.0
2009-10-21 11:50:00,57.19,57.19,57.11,57.18,217400.0,35.7054,35.7054,35.6554,35.6991,217400.0
2009-10-21 11:55:00,57.19,57.2,57.15,57.17,162200.0,35.7054,35.7116,35.6804,35.6929,162200.0
2009-10-21 12:00:00,57.17,57.23,57.16,57.2,82200.0,35.6929,35.7304,35.6867,35.7116,82200.0
2009-10-21 12:05:00,57.2,57.2,57.14,57.15,67900.0,35.7116,35.7116,35.6742,35.6804,67900.0
2009-10-21 12:10:00,57.14,57.19,57.11,57.11,219200.0,35.6742,35.7054,35.6554,35.6554,219200.0
2009-10-21 12:15:00,57.11,57.19,57.1,57.17,248200.0,35.6554,35.7054,35.6492,35.6929,248200.0
2009-10-21 12:20:00,57.17,57.18,57.13,57.18,96200.0,35.6929,35.6991,35.6679,35.6991,96200.0
2009-10-21 12:25:00,57.18,57.21,57.15,57.21,98900.0,35.6991,35.7179,35.6804,35.7179,98900.0
2009-10-21 12:30:00,57.21,57.22,57.17,57.19,107800.0,35.7179,35.7241,35.6929,35.7054,107800.0
2009-10-21 12:35:00,57.19,57.23,57.18,57.21,34500.0,35.7054,35.7304,35.6991,35.7179,34500.0
2009-10-21 12:40:00,57.2,57.22,57.19,57.2,47300.0,35.7116,35.7241,35.7054,35.7116,47300.0
2009-10-21 12:45:00,57.21,57.28,57.21,57.27,58200.0,35.7179,35.7616,35.7179,35.7553,58200.0
2009-10-21 12:50:00,57.28,57.33,57.27,57.31,90300.0,35.7616,35.7928,35.7553,35.7803,90300.0
2009-10-21 12:55:00,57.31,57.34,57.3,57.31,43300.0,35.7803,35.799,35.7741,35.7803,43300.0
2009-10-21 13:00:00,57.3,57.32,57.24,57.25,85200.0,35.7741,35.7865,35.7366,35.7428,85200.0
2009-10-21 13:05:00,57.24,57.27,57.21,57.25,97900.0,35.7366,35.7553,35.7179,35.7428,97900.0
2009-10-21 13:10:00,57.25,57.31,57.25,57.31,46800.0,35.7428,35.7803,35.7428,35.7803,46800.0
2009-10-21 13:15:00,57.3,57.35,57.29,57.35,72800.0,35.7741,35.8053,35.7678,35.8053,72800.0
2009-10-21 13:20:00,57.35,57.35,57.32,57.35,50300.0,35.8053,35.8053,35.7865,35.8053,50300.0
2009-10-21 13:25:00,57.36,57.36,57.32,57.33,30100.0,35.8115,35.8115,35.7865,35.7928,30100.0
2009-10-21 13:30:00,57.33,57.35,57.27,57.28,101700.0,35.7928,35.8053,35.7553,35.7616,101700.0
2009-10-21 13:35:00,57.28,57.36,57.26,57.34,82300.0,35.7616,35.8115,35.7491,35.799,82300.0
2009-10-21 13:40:00,57.34,57.38,57.34,57.36,41500.0,35.799,35.824,35.799,35.8115,41500.0
2009-10-21 13:45:00,57.37,57.37,57.3,57.32,56200.0,35.8178,35.8178,35.7741,35.7865,56200.0
2009-10-21 13:50:00,57.32,57.35,57.31,57.35,38500.0,35.7865,35.8053,35.7803,35.8053,38500.0
2009-10-21 13:55:00,57.35,57.44,57.35,57.42,69100.0,35.8053,35.8615,35.8053,35.849,69100.0
2009-10-21 14:00:00,57.42,57.42,57.35,57.36,54600.0,35.849,35.849,35.8053,35.8115,54600.0
2009-10-21 14:05:00,57.35,57.41,57.32,57.41,92900.0,35.8053,35.8427,35.7865,35.8427,92900.0
2009-10-21 14:10:00,57.4,57.4,57.33,57.34,43800.0,35.8365,35.8365,35.7928,35.799,43800.0
2009-10-21 14:15:00,57.33,57.33,57.24,57.27,112200.0,35.7928,35.7928,35.7366,35.7553,112200.0
2009-10-21 14:20:00,57.26,57.28,57.23,57.28,84700.0,35.7491,35.7616,35.7304,35.7616,84700.0
2009-10-21 14:25:00,57.28,57.31,57.27,57.29,65700.0,35.7616,35.7803,35.7553,35.7678,65700.0
2009-10-21 14:30:00,57.28,57.32,57.21,57.24,197500.0,35.7616,35.7865,35.7179,35.7366,197500.0
2009-10-21 14:35:00,57.23,57.28,57.23,57.25,97600.0,35.7304,35.7616,35.7304,35.7428,97600.0
2009-10-21 14:40:00,57.24,57.32,57.24,57.3,41300.0,35.7366,35.7865,35.7366,35.7741,41300.0
2009-10-21 14:45:00,57.3,57.37,57.3,57.35,120600.0,35.7741,35.8178,35.7741,35.8053,120600.0
2009-10-21 14:50:00,57.35,57.37,57.31,57.34,103800.0,35.8053,35.8178,35.7803,35.799,103800.0
2009-10-21 14:55:00,57.34,57.37,57.33,57.36,91400.0,35.799,35.8178,35.7928,35.8115,91400.0
2009-10-21 15:00:00,57.36,57.36,57.3,57.33,160900.0,35.8115,35.8115,35.7741,35.7928,160900.0
2009-10-21 15:05:00,57.33,57.37,57.33,57.35,74400.0,35.7928,35.8178,35.7928,35.8053,74400.0
2009-10-21 15:10:00,57.34,57.37,57.31,57.33,92200.0,35.799,35.8178,35.7803,35.7928,92200.0
2009-10-21 15:15:00,57.33,57.33,57.23,57.26,126300.0,35.7928,35.7928,35.7304,35.7491,126300.0
2009-10-21 15:20:00,57.25,57.27,57.04,57.09,1167800.0,35.7428,35.7553,35.6117,35.643,1167800.0
2009-10-21 15:25:00,57.09,57.09,56.97,57.01,248600.0,35.643,35.643,35.568,35.593,248600.0
2009-10-21 15:30:00,57.0,57.01,56.74,56.79,1180900.0,35.5868,35.593,35.4244,35.4557,1180900.0
2009-10-21 15:35:00,56.8,56.83,56.68,56.81,856300.0,35.4619,35.4806,35.387,35.4681,856300.0
2009-10-21 15:40:00,56.8,56.82,56.55,56.56,989600.0,35.4619,35.4744,35.3058,35.3121,989600.0
2009-10-21 15:45:00,56.57,56.68,56.54,56.59,651500.0,35.3183,35.387,35.2996,35.3308,651500.0
2009-10-21 15:50:00,56.59,56.65,56.53,56.58,490700.0,35.3308,35.3682,35.2933,35.3245,490700.0
2009-10-21 15:55:00,56.58,56.59,56.47,56.5,898700.0,35.3245,35.3308,35.2559,35.2746,898700.0
2009-10-22 09:30:00,56.45,56.48,56.34,56.44,375000.0,35.2434,35.2621,35.1747,35.2371,375000.0
2009-10-22 09:35:00,56.44,56.66,56.44,56.52,402000.0,35.2371,35.3745,35.2371,35.2871,402000.0
2009-10-22 09:40:00,56.52,56.59,56.38,56.39,577800.0,35.2871,35.3308,35.1997,35.2059,577800.0
2009-10-22 09:45:00,56.39,56.45,56.23,56.26,497100.0,35.2059,35.2434,35.106,35.1248,497100.0
2009-10-22 09:50:00,56.25,56.33,56.16,56.33,317400.0,35.1185,35.1685,35.0623,35.1685,317400.0
2009-10-22 09:55:00,56.33,56.33,56.18,56.23,414400.0,35.1685,35.1685,35.0748,35.106,414400.0
2009-10-22 10:00:00,56.24,56.28,56.03,56.15,482800.0,35.1123,35.1372,34.9812,35.0561,482800.0
2009-10-22 10:05:00,56.15,56.25,56.09,56.18,270500.0,35.0561,35.1185,35.0186,35.0748,270500.0
2009-10-22 10:10:00,56.18,56.28,56.14,56.26,120800.0,35.0748,35.1372,35.0498,35.1248,120800.0
2009-10-22 10:15:00,56.28,56.28,56.18,56.26,208300.0,35.1372,35.1372,35.0748,35.1248,208300.0
2009-10-22 10:20:00,56.26,56.43,56.22,56.36,335800.0,35.1248,35.2309,35.0998,35.1872,335800.0
2009-10-22 10:25:00,56.37,56.38,56.23,56.32,386000.0,35.1934,35.1997,35.106,35.1622,386000.0
2009-10-22 10:30:00,56.31,56.37,56.22,56.24,203700.0,35.156,35.1934,35.0998,35.1123,203700.0
2009-10-22 10:35:00,56.24,56.34,56.23,56.27,129500.0,35.1123,35.1747,35.106,35.131,129500.0
2009-10-22 10:40:00,56.27,56.36,56.27,56.36,86200.0,35.131,35.1872,35.131,35.1872,86200.0
2009-10-22 10:45:00,56.36,56.39,56.3,56.32,130700.0,35.1872,35.2059,35.1497,35.1622,130700.0
2009-10-22 10:50:00,56.31,56.48,56.31,56.48,275300.0,35.156,35.2621,35.156,35.2621,275300.0
2009-10-22 10:55:00,56.49,56.54,56.48,56.51,169700.0,35.2684,35.2996,35.2621,35.2808,169700.0
2009-10-22 11:00:00,56.51,56.6,56.51,56.56,268800.0,35.2808,35.337,35.2808,35.3121,268800.0
2009-10-22 11:05:00,56.56,56.6,56.53,56.55,240300.0,35.3121,35.337,35.2933,35.3058,240300.0
2009-10-22 11:10:00,56.56,56.6,56.51,56.57,234000.0,35.3121,35.337,35.2808,35.3183,234000.0
2009-10-22 11:15:00,56.56,56.57,56.49,56.5,131600.0,35.3121,35.3183,35.2684,35.2746,131600.0
2009-10-22 11:20:00,56.5,56.53,56.49,56.51,105400.0,35.2746,35.2933,35.2684,35.2808,105400.0
2009-10-22 11:25:00,56.5,56.61,56.5,56.53,121200.0,35.2746,35.3433,35.2746,35.2933,121200.0
2009-10-22 11:30:00,56.52,56.58,56.49,56.5,150300.0,35.2871,35.3245,35.2684,35.2746,150300.0
2009-10-22 11:35:00,56.51,56.56,56.48,56.5,93500.0,35.2808,35.3121,35.2621,35.2746,93500.0
2009-10-22 11:40:00,56.5,56.61,56.5,56.61,79100.0,35.2746,35.3433,35.2746,35.3433,79100.0
2009-10-22 11:45:00,56.6,56.66,56.56,56.61,175400.0,35.337,35.3745,35.3121,35.3433,175400.0
2009-10-22 11:50:00,56.61,56.63,56.5,56.53,84600.0,35.3433,35.3558,35.2746,35.2933,84600.0
2009-10-22 11:55:00,56.52,56.58,56.5,56.56,76800.0,35.2871,35.3245,35.2746,35.3121,76800.0
2009-10-22 12:00:00,56.56,56.57,56.53,56.57,120200.0,35.3121,35.3183,35.2933,35.3183,120200.0
2009-10-22 12:05:00,56.57,56.58,56.52,56.56,52700.0,35.3183,35.3245,35.2871,35.3121,52700.0
2009-10-22 12:10:00,56.56,56.59,56.56,56.59,61100.0,35.3121,35.3308,35.3121,35.3308,61100.0
2009-10-22 12:15:00,56.59,56.59,56.54,56.54,65500.0,35.3308,35.3308,35.2996,35.2996,65500.0
2009-10-22 12:20:00,56.53,56.54,56.48,56.48,56900.0,35.2933,35.2996,35.2621,35.2621,56900.0
2009-10-22 12:25:00,56.47,56.5,56.43,56.45,129800.0,35.2559,35.2746,35.2309,35.2434,129800.0
2009-10-22 12:30:00,56.45,56.54,56.45,56.54,129100.0,35.2434,35.2996,35.2434,35.2996,129100.0
2009-10-22 12:35:00,56.53,56.58,56.53,56.53,69200.0,35.2933,35.3245,35.2933,35.2933,69200.0
2009-10-22 12:40:00,56.54,56.61,56.54,56.6,71800.0,35.2996,35.3433,35.2996,35.337,71800.0
2009-10-22 12:45:00,56.6,56.73,56.6,56.67,271200.0,35.337,35.4182,35.337,35.3807,271200.0
2009-10-22 12:50:00,56.67,56.7,56.66,56.69,123100.0,35.3807,35.3995,35.3745,35.3932,123100.0
2009-10-22 12:55:00,56.69,56.71,56.68,56.69,38200.0,35.3932,35.4057,35.387,35.3932,38200.0
2009-10-22 13:00:00,56.68,56.73,56.67,56.72,61600.0,35.387,35.4182,35.3807,35.412,61600.0
2009-10-22 13:05:00,56.73,56.73,56.68,56.7,59300.0,35.4182,35.4182,35.387,35.3995,59300.0
2009-10-22 13:10:00,56.69,56.7,56.64,56.64,139900.0,35.3932,35.3995,35.362,35.362,139900.0
2009-10-22 13:15:00,56.64,56.65,56.6,56.62,104000.0,35.362,35.3682,35.337,35.3495,104000.0
2009-10-22 13:20:00,56.61,56.66,56.6,56.66,55100.0,35.3433,35.3745,35.337,35.3745,55100.0
2009-10-22 13:25:00,56.66,56.66,56.63,56.65,74000.0,35.3745,35.3745,35.3558,35.3682,74000.0
2009-10-22 13:30:00,56.64,56.65,56.59,56.62,54200.0,35.362,35.3682,35.3308,35.3495,54200.0
2009-10-22 13:35:00,56.61,56.65,56.61,56.64,41800.0,35.3433,35.3682,35.3433,35.362,41800.0
2009-10-22 13:40:00,56.64,56.64,56.59,56.59,54800.0,35.362,35.362,35.3308,35.3308,54800.0
2009-10-22 13:45:00,56.59,56.63,56.59,56.59,83500.0,35.3308,35.3558,35.3308,35.3308,83500.0
2009-10-22 13:50:00,56.59,56.69,56.59,56.64,155500.0,35.3308,35.3932,35.3308,35.362,155500.0
2009-10-22 13:55:00,56.65,56.7,56.63,56.69,55600.0,35.3682,35.3995,35.3558,35.3932,55600.0
2009-10-22 14:00:00,56.69,56.81,56.69,56.79,318500.0,35.3932,35.4681,35.3932,35.4557,318500.0
2009-10-22 14:05:00,56.78,56.85,56.78,56.81,132600.0,35.4494,35.4931,35.4494,35.4681,132600.0
2009-10-22 14:10:00,56.82,56.94,56.8,56.92,133900.0,35.4744,35.5493,35.4619,35.5368,133900.0
2009-10-22 14:15:00,56.91,56.98,56.9,56.93,198800.0,35.5306,35.5743,35.5243,35.5431,198800.0
2009-10-22 14:20:00,56.92,57.02,56.92,57.01,223700.0,35.5368,35.5992,35.5368,35.593,223700.0
2009-10-22 14:25:00,57.02,57.03,56.99,57.03,226700.0,35.5992,35.6055,35.5805,35.6055,226700.0
2009-10-22 14:30:00,57.03,57.07,56.99,57.0,208500.0,35.6055,35.6305,35.5805,35.5868,208500.0
2009-10-22 14:35:00,56.99,57.08,56.98,57.06,281100.0,35.5805,35.6367,35.5743,35.6242,281100.0
2009-10-22 14:40:00,57.06,57.06,56.99,57.0,191700.0,35.6242,35.6242,35.5805,35.5868,191700.0
2009-10-22 14:45:00,57.0,57.0,56.95,56.97,81100.0,35.5868,35.5868,35.5555,35.568,81100.0
2009-10-22 14:50:00,56.96,56.97,56.93,56.97,65600.0,35.5618,35.568,35.5431,35.568,65600.0
2009-10-22 14:55:00,56.96,57.04,56.95,57.04,104300.0,35.5618,35.6117,35.5555,35.6117,104300.0
2009-10-22 15:00:00,57.03,57.09,57.01,57.08,239500.0,35.6055,35.643,35.593,35.6367,239500.0
2009-10-22 15:05:00,57.08,57.08,57.04,57.07,53600.0,35.6367,35.6367,35.6117,35.6305,53600.0
2009-10-22 15:10:00,57.07,57.09,57.05,57.05,180200.0,35.6305,35.643,35.618,35.618,180200.0
2009-10-22 15:15:00,57.05,57.19,57.05,57.16,278600.0,35.618,35.7054,35.618,35.6867,278600.0
2009-10-22 15:20:00,57.16,57.23,57.14,57.22,241000.0,35.6867,35.7304,35.6742,35.7241,241000.0
2009-10-22 15:25:00,57.22,57.23,57.17,57.2,169600.0,35.7241,35.7304,35.6929,35.7116,169600.0
2009-10-22 15:30:00,57.21,57.22,57.14,57.15,121900.0,35.7179,35.7241,35.6742,35.6804,121900.0
2009-10-22 15:35:00,57.15,57.16,57.08,57.1,178100.0,35.6804,35.6867,35.6367,35.6492,178100.0
2009-10-22 15:40:00,57.11,57.11,57.05,57.09,166400.0,35.6554,35.6554,35.618,35.643,166400.0
2009-10-22 15:45:00,57.11,57.11,57.07,57.09,123600.0,35.6554,35.6554,35.6305,35.643,123600.0
2009-10-22 15:50:00,57.1,57.16,57.08,57.09,402500.0,35.6492,35.6867,35.6367,35.643,402500.0
2009-10-22 15:55:00,57.09,57.11,57.04,57.1,689600.0,35.643,35.6554,35.6117,35.6492,689600.0
2009-10-23 09:30:00,56.92,56.93,56.81,56.87,489800.0,35.5368,35.5431,35.4681,35.5056,489800.0
2009-10-23 09:35:00,56.87,56.89,56.7,56.8,496700.0,35.5056,35.5181,35.3995,35.4619,496700.0
2009-10-23 09:40:00,56.81,56.83,56.7,56.74,316000.0,35.4681,35.4806,35.3995,35.4244,316000.0
2009-10-23 09:45:00,56.73,56.78,56.66,56.75,239800.0,35.4182,35.4494,35.3745,35.4307,239800.0
2009-10-23 09:50:00,56.75,56.83,56.73,56.78,154700.0,35.4307,35.4806,35.4182,35.4494,154700.0
2009-10-23 09:55:00,56.79,56.79,56.68,56.75,283300.0,35.4557,35.4557,35.387,35.4307,283300.0
2009-10-23 10:00:00,56.77,56.9,56.58,56.59,858200.0,35.4432,35.5243,35.3245,35.3308,858200.0
2009-10-23 10:05:00,56.57,56.64,56.51,56.58,373600.0,35.3183,35.362,35.2808,35.3245,373600.0
2009-10-23 10:10:00,56.59,56.59,56.45,56.55,405200.0,35.3308,35.3308,35.2434,35.3058,405200.0
2009-10-23 10:15:00,56.54,56.62,56.45,56.61,255200.0,35.2996,35.3495,35.2434,35.3433,255200.0
2009-10-23 10:20:00,56.62,56.65,56.56,56.62,164500.0,35.3495,35.3682,35.3121,35.3495,164500.0
2009-10-23 10:25:00,56.62,56.64,56.52,56.62,174800.0,35.3495,35.362,35.2871,35.3495,174800.0
2009-10-23 10:30:00,56.61,56.62,56.44,56.46,250700.0,35.3433,35.3495,35.2371,35.2496,250700.0
2009-10-23 10:35:00,56.46,56.52,56.41,56.51,329500.0,35.2496,35.2871,35.2184,35.2808,329500.0
2009-10-23 10:40:00,56.52,56.53,56.48,56.48,171900.0,35.2871,35.2933,35.2621,35.2621,171900.0
2009-10-23 10:45:00,56.48,56.5,56.38,56.5,208000.0,35.2621,35.2746,35.1997,35.2746,208000.0
2009-10-23 10:50:00,56.49,56.51,56.43,56.5,153900.0,35.2684,35.2808,35.2309,35.2746,153900.0
2009-10-23 10:55:00,56.51,56.51,56.31,56.35,387400.0,35.2808,35.2808,35.156,35.1809,387400.0
2009-10-23 11:00:00,56.33,56.37,56.31,56.33,221200.0,35.1685,35.1934,35.156,35.1685,221200.0
2009-10-23 11:05:00,56.33,56.43,56.32,56.43,137600.0,35.1685,35.2309,35.1622,35.2309,137600.0
2009-10-23 11:10:00,56.43,56.44,56.35,56.37,145600.0,35.2309,35.2371,35.1809,35.1934,145600.0
2009-10-23 11:15:00,56.37,56.37,56.15,56.17,481000.0,35.1934,35.1934,35.0561,35.0686,481000.0
2009-10-23 11:20:00,56.16,56.19,56.11,56.17,261200.0,35.0623,35.0811,35.0311,35.0686,261200.0
2009-10-23 11:25:00,56.17,56.24,56.16,56.21,259800.0,35.0686,35.1123,35.0623,35.0935,259800.0
2009-10-23 11:30:00,56.21,56.21,56.15,56.19,452300.0,35.0935,35.0935,35.0561,35.0811,452300.0
2009-10-23 11:35:00,56.18,56.25,56.16,56.24,540300.0,35.0748,35.1185,35.0623,35.1123,540300.0
2009-10-23 11:40:00,56.25,56.31,56.23,56.3,144000.0,35.1185,35.156,35.106,35.1497,144000.0
2009-10-23 11:45:00,56.31,56.33,56.27,56.32,72900.0,35.156,35.1685,35.131,35.1622,72900.0
2009-10-23 11:50:00,56.31,56.42,56.31,56.37,115600.0,35.156,35.2247,35.156,35.1934,115600.0
2009-10-23 11:55:00,56.36,56.37,56.31,56.33,191000.0,35.1872,35.1934,35.156,35.1685,191000.0
2009-10-23 12:00:00,56.34,56.47,56.33,56.44,311900.0,35.1747,35.2559,35.1685,35.2371,311900.0
2009-10-23 12:05:00,56.43,56.45,56.39,56.41,254400.0,35.2309,35.2434,35.2059,35.2184,254400.0
2009-10-23 12:10:00,56.4,56.42,56.33,56.34,90400.0,35.2122,35.2247,35.1685,35.1747,90400.0
2009-10-23 12:15:00,56.33,56.34,56.28,56.34,54100.0,35.1685,35.1747,35.1372,35.1747,54100.0
2009-10-23 12:20:00,56.34,56.35,56.27,56.29,44900.0,35.1747,35.1809,35.131,35.1435,44900.0
2009-10-23 12:25:00,56.3,56.35,56.28,56.34,54300.0,35.1497,35.1809,35.1372,35.1747,54300.0
2009-10-23 12:30:00,56.34,56.35,56.31,56.31,26800.0,35.1747,35.1809,35.156,35.156,26800.0
2009-10-23 12:35:00,56.31,56.41,56.3,56.4,64500.0,35.156,35.2184,35.1497,35.2122,64500.0
2009-10-23 12:40:00,56.4,56.41,56.39,56.4,64500.0,35.2122,35.2184,35.2059,35.2122,64500.0
2009-10-23 12:45:00,56.41,56.5,56.41,56.47,54100.0,35.2184,35.2746,35.2184,35.2559,54100.0
2009-10-23 12:50:00,56.47,56.48,56.43,56.43,32400.0,35.2559,35.2621,35.2309,35.2309,32400.0
2009-10-23 12:55:00,56.43,56.44,56.34,56.34,34900.0,35.2309,35.2371,35.1747,35.1747,34900.0
2009-10-23 13:00:00,56.34,56.34,56.28,56.31,61500.0,35.1747,35.1747,35.1372,35.156,61500.0
2009-10-23 13:05:00,56.31,56.34,56.29,56.32,66300.0,35.156,35.1747,35.1435,35.1622,66300.0
2009-10-23 13:10:00,56.32,56.4,56.32,56.35,50900.0,35.1622,35.2122,35.1622,35.1809,50900.0
2009-10-23 13:15:00,56.35,56.38,56.3,56.33,52600.0,35.1809,35.1997,35.1497,35.1685,52600.0
2009-10-23 13:20:00,56.32,56.32,56.21,56.25,123700.0,35.1622,35.1622,35.0935,35.1185,123700.0
2009-10-23 13:25:00,56.24,56.27,56.22,56.22,34500.0,35.1123,35.131,35.0998,35.0998,34500.0
2009-10-23 13:30:00,56.22,56.22,56.05,56.08,571100.0,35.0998,35.0998,34.9936,35.0124,571100.0
2009-10-23 13:35:00,56.08,56.11,56.05,56.07,114600.0,35.0124,35.0311,34.9936,35.0061,114600.0
2009-10-23 13:40:00,56.07,56.15,56.05,56.14,239100.0,35.0061,35.0561,34.9936,35.0498,239100.0
2009-10-23 13:45:00,56.14,56.15,56.07,56.09,171200.0,35.0498,35.0561,35.0061,35.0186,171200.0
2009-10-23 13:50:00,56.1,56.16,56.09,56.15,105000.0,35.0249,35.0623,35.0186,35.0561,105000.0
2009-10-23 13:55:00,56.16,56.16,56.12,56.12,57000.0,35.0623,35.0623,35.0374,35.0374,57000.0
2009-10-23 14:00:00,56.11,56.12,56.07,56.07,68000.0,35.0311,35.0374,35.0061,35.0061,68000.0
2009-10-23 14:05:00,56.06,56.08,56.0,56.07,550800.0,34.9999,35.0124,34.9624,35.0061,550800.0
2009-10-23 14:10:00,56.06,56.13,56.05,56.12,167300.0,34.9999,35.0436,34.9936,35.0374,167300.0
2009-10-23 14:15:00,56.12,56.14,56.08,56.1,175300.0,35.0374,35.0498,35.0124,35.0249,175300.0
2009-10-23 14:20:00,56.11,56.19,56.09,56.16,181800.0,35.0311,35.0811,35.0186,35.0623,181800.0
2009-10-23 14:25:00,56.16,56.17,56.12,56.13,97200.0,35.0623,35.0686,35.0374,35.0436,97200.0
2009-10-23 14:30:00,56.12,56.14,56.05,56.1,127400.0,35.0374,35.0498,34.9936,35.0249,127400.0
2009-10-23 14:35:00,56.11,56.13,56.1,56.13,38500.0,35.0311,35.0436,35.0249,35.0436,38500.0
2009-10-23 14:40:00,56.13,56.15,56.08,56.14,70700.0,35.0436,35.0561,35.0124,35.0498,70700.0
2009-10-23 14:45:00,56.14,56.18,56.09,56.1,78900.0,35.0498,35.0748,35.0186,35.0249,78900.0
2009-10-23 14:50:00,56.1,56.11,56.02,56.04,154100.0,35.0249,35.0311,34.9749,34.9874,154100.0
2009-10-23 14:55:00,56.03,56.05,56.0,56.04,529500.0,34.9812,34.9936,34.9624,34.9874,529500.0
2009-10-23 15:00:00,56.04,56.05,55.99,55.99,123000.0,34.9874,34.9936,34.9562,34.9562,123000.0
2009-10-23 15:05:00,55.99,56.09,55.98,56.03,240000.0,34.9562,35.0186,34.9499,34.9812,240000.0
2009-10-23 15:10:00,56.03,56.14,56.01,56.13,256000.0,34.9812,35.0498,34.9687,35.0436,256000.0
2009-10-23 15:15:00,56.13,56.16,56.07,56.08,123500.0,35.0436,35.0623,35.0061,35.0124,123500.0
2009-10-23 15:20:00,56.09,56.11,56.05,56.05,128600.0,35.0186,35.0311,34.9936,34.9936,128600.0
2009-10-23 15:25:00,56.05,56.08,55.98,56.02,175000.0,34.9936,35.0124,34.9499,34.9749,175000.0
2009-10-23 15:30:00,56.02,56.03,55.95,55.98,331800.0,34.9749,34.9812,34.9312,34.9499,331800.0
2009-10-23 15:35:00,55.98,56.0,55.9,55.94,536900.0,34.9499,34.9624,34.9,34.925,536900.0
2009-10-23 15:40:00,55.94,55.98,55.9,55.97,615600.0,34.925,34.9499,34.9,34.9437,615600.0
2009-10-23 15:45:00,55.98,56.08,55.98,56.07,637500.0,34.9499,35.0124,34.9499,35.0061,637500.0
2009-10-23 15:50:00,56.07,56.15,56.06,56.12,612500.0,35.0061,35.0561,34.9999,35.0374,612500.0
2009-10-23 15:55:00,56.12,56.21,56.1,56.18,728000.0,35.0374,35.0935,35.0249,35.0748,728000.0
2009-10-26 09:30:00,56.34,56.48,56.31,56.39,376700.0,35.1747,35.2621,35.156,35.2059,376700.0
2009-10-26 09:35:00,56.39,56.53,56.36,56.5,451200.0,35.2059,35.2933,35.1872,35.2746,451200.0
2009-10-26 09:40:00,56.49,56.51,56.42,56.46,398100.0,35.2684,35.2808,35.2247,35.2496,398100.0
2009-10-26 09:45:00,56.46,56.71,56.46,56.61,571400.0,35.2496,35.4057,35.2496,35.3433,571400.0
2009-10-26 09:50:00,56.62,56.72,56.61,56.66,289800.0,35.3495,35.412,35.3433,35.3745,289800.0
2009-10-26 09:55:00,56.65,56.69,56.6,56.61,225300.0,35.3682,35.3932,35.337,35.3433,225300.0
2009-10-26 10:00:00,56.62,56.79,56.62,56.74,700200.0,35.3495,35.4557,35.3495,35.4244,700200.0
2009-10-26 10:05:00,56.74,56.77,56.66,56.7,283500.0,35.4244,35.4432,35.3745,35.3995,283500.0
2009-10-26 10:10:00,56.7,56.73,56.65,56.66,142900.0,35.3995,35.4182,35.3682,35.3745,142900.0
2009-10-26 10:15:00,56.67,56.72,56.64,56.69,208800.0,35.3807,35.412,35.362,35.3932,208800.0
2009-10-26 10:20:00,56.7,56.74,56.68,56.7,104200.0,35.3995,35.4244,35.387,35.3995,104200.0
2009-10-26 10:25:00,56.7,56.74,56.64,56.65,65400.0,35.3995,35.4244,35.362,35.3682,65400.0
2009-10-26 10:30:00,56.65,56.7,56.64,56.68,89300.0,35.3682,35.3995,35.362,35.387,89300.0
2009-10-26 10:35:00,56.69,56.69,56.55,56.59,152800.0,35.3932,35.3932,35.3058,35.3308,152800.0
2009-10-26 10:40:00,56.59,56.61,56.53,56.57,164600.0,35.3308,35.3433,35.2933,35.3183,164600.0
2009-10-26 10:45:00,56.57,56.61,56.55,56.6,90100.0,35.3183,35.3433,35.3058,35.337,90100.0
2009-10-26 10:50:00,56.6,56.61,56.56,56.58,107500.0,35.337,35.3433,35.3121,35.3245,107500.0
2009-10-26 10:55:00,56.59,56.6,56.51,56.58,105400.0,35.3308,35.337,35.2808,35.3245,105400.0
2009-10-26 11:00:00,56.57,56.58,56.52,56.56,75300.0,35.3183,35.3245,35.2871,35.3121,75300.0
2009-10-26 11:05:00,56.56,56.68,56.56,56.65,166800.0,35.3121,35.387,35.3121,35.3682,166800.0
2009-10-26 11:10:00,56.66,56.66,56.45,56.46,196700.0,35.3745,35.3745,35.2434,35.2496,196700.0
2009-10-26 11:15:00,56.46,56.47,56.35,56.36,306100.0,35.2496,35.2559,35.1809,35.1872,306100.0
2009-10-26 11:20:00,56.36,56.41,56.33,56.35,144600.0,35.1872,35.2184,35.1685,35.1809,144600.0
2009-10-26 11:25:00,56.36,56.4,56.19,56.19,410000.0,35.1872,35.2122,35.0811,35.0811,410000.0
2009-10-26 11:30:00,56.19,56.19,55.82,55.88,891100.0,35.0811,35.0811,34.8501,34.8875,891100.0
2009-10-26 11:35:00,55.87,55.89,55.66,55.81,621500.0,34.8813,34.8938,34.7502,34.8438,621500.0
2009-10-26 11:40:00,55.81,55.84,55.73,55.73,263600.0,34.8438,34.8625,34.7939,34.7939,263600.0
2009-10-26 11:45:00,55.72,55.78,55.69,55.75,271700.0,34.7876,34.8251,34.7689,34.8064,271700.0
2009-10-26 11:50:00,55.76,55.82,55.7,55.71,112500.0,34.8126,34.8501,34.7751,34.7814,112500.0
2009-10-26 11:55:00,55.7,55.78,55.38,55.39,335600.0,34.7751,34.8251,34.5753,34.5816,335600.0
2009-10-26 12:00:00,55.38,55.49,55.28,55.28,346500.0,34.5753,34.644,34.5129,34.5129,346500.0
2009-10-26 12:05:00,55.27,55.41,55.2,55.4,204300.0,34.5067,34.5941,34.463,34.5878,204300.0
2009-10-26 12:10:00,55.4,55.51,55.37,55.51,177000.0,34.5878,34.6565,34.5691,34.6565,177000.0
2009-10-26 12:15:00,55.5,55.55,55.5,55.54,187800.0,34.6503,34.6815,34.6503,34.6752,187800.0
2009-10-26 12:20:00,55.54,55.55,55.46,55.48,144700.0,34.6752,34.6815,34.6253,34.6378,144700.0
2009-10-26 12:25:00,55.49,55.5,55.42,55.49,274100.0,34.644,34.6503,34.6003,34.644,274100.0
2009-10-26 12:30:00,55.49,55.49,55.4,55.45,138200.0,34.644,34.644,34.5878,34.6191,138200.0
2009-10-26 12:35:00,55.46,55.5,55.38,55.49,58900.0,34.6253,34.6503,34.5753,34.644,58900.0
2009-10-26 12:40:00,55.49,55.51,55.42,55.44,686100.0,34.644,34.6565,34.6003,34.6128,686100.0
2009-10-26 12:45:00,55.43,55.44,55.32,55.37,336500.0,34.6066,34.6128,34.5379,34.5691,336500.0
2009-10-26 12:50:00,55.38,55.49,55.36,55.49,245800.0,34.5753,34.644,34.5629,34.644,245800.0
2009-10-26 12:55:00,55.48,55.55,55.47,55.53,166400.0,34.6378,34.6815,34.6315,34.669,166400.0
2009-10-26 13:00:00,55.51,55.55,55.47,55.48,85200.0,34.6565,34.6815,34.6315,34.6378,85200.0
2009-10-26 13:05:00,55.48,55.51,55.47,55.47,37100.0,34.6378,34.6565,34.6315,34.6315,37100.0
2009-10-26 13:10:00,55.46,55.47,55.37,55.43,188100.0,34.6253,34.6315,34.5691,34.6066,188100.0
2009-10-26 13:15:00,55.42,55.45,55.26,55.27,193300.0,34.6003,34.6191,34.5004,34.5067,193300.0
2009-10-26 13:20:00,55.27,55.31,55.18,55.24,259800.0,34.5067,34.5316,34.4505,34.4879,259800.0
2009-10-26 13:25:00,55.23,55.32,55.2,55.31,123600.0,34.4817,34.5379,34.463,34.5316,123600.0
2009-10-26 13:30:00,55.31,55.33,55.28,55.3,105600.0,34.5316,34.5441,34.5129,34.5254,105600.0
2009-10-26 13:35:00,55.3,55.36,55.3,55.34,148200.0,34.5254,34.5629,34.5254,34.5504,148200.0
2009-10-26 13:40:00,55.34,55.44,55.34,55.38,80600.0,34.5504,34.6128,34.5504,34.5753,80600.0
2009-10-26 13:45:00,55.38,55.41,55.34,55.35,56100.0,34.5753,34.5941,34.5504,34.5566,56100.0
2009-10-26 13:50:00,55.35,55.35,55.29,55.33,103100.0,34.5566,34.5566,34.5192,34.5441,103100.0
2009-10-26 13:55:00,55.32,55.38,55.29,55.31,45800.0,34.5379,34.5753,34.5192,34.5316,45800.0
2009-10-26 14:00:00,55.31,55.35,55.28,55.32,47900.0,34.5316,34.5566,34.5129,34.5379,47900.0
2009-10-26 14:05:00,55.33,55.36,55.28,55.29,87100.0,34.5441,34.5629,34.5129,34.5192,87100.0
2009-10-26 14:10:00,55.3,55.32,55.26,55.32,45500.0,34.5254,34.5379,34.5004,34.5379,45500.0
2009-10-26 14:15:00,55.32,55.32,55.18,55.19,192700.0,34.5379,34.5379,34.4505,34.4567,192700.0
2009-10-26 14:20:00,55.2,55.26,55.2,55.23,71000.0,34.463,34.5004,34.463,34.4817,71000.0
2009-10-26 14:25:00,55.24,55.28,55.21,55.27,133600.0,34.4879,34.5129,34.4692,34.5067,133600.0
2009-10-26 14:30:00,55.28,55.28,55.19,55.2,88600.0,34.5129,34.5129,34.4567,34.463,88600.0
2009-10-26 14:35:00,55.2,55.23,55.13,55.23,293900.0,34.463,34.4817,34.4193,34.4817,293900.0
2009-10-26 14:40:00,55.22,55.22,55.14,55.14,187400.0,34.4755,34.4755,34.4255,34.4255,187400.0
2009-10-26 14:45:00,55.14,55.19,55.1,55.11,166500.0,34.4255,34.4567,34.4005,34.4068,166500.0
2009-10-26 14:50:00,55.1,55.2,55.1,55.19,153000.0,34.4005,34.463,34.4005,34.4567,153000.0
2009-10-26 14:55:00,55.2,55.33,55.2,55.25,340200.0,34.463,34.5441,34.463,34.4942,340200.0
2009-10-26 15:00:00,55.25,55.32,55.25,55.32,140700.0,34.4942,34.5379,34.4942,34.5379,140700.0
2009-10-26 15:05:00,55.32,55.32,55.2,55.23,178200.0,34.5379,34.5379,34.463,34.4817,178200.0
2009-10-26 15:10:00,55.22,55.23,55.17,55.19,142600.0,34.4755,34.4817,34.4442,34.4567,142600.0
2009-10-26 15:15:00,55.18,55.27,55.17,55.23,281700.0,34.4505,34.5067,34.4442,34.4817,281700.0
2009-10-26 15:20:00,55.23,55.25,55.18,55.25,96200.0,34.4817,34.4942,34.4505,34.4942,96200.0
2009-10-26 15:25:00,55.24,55.24,55.15,55.16,216100.0,34.4879,34.4879,34.4318,34.438,216100.0
2009-10-26 15:30:00,55.16,55.24,55.16,55.24,192600.0,34.438,34.4879,34.438,34.4879,192600.0
2009-10-26 15:35:00,55.23,55.26,55.19,55.2,406900.0,34.4817,34.5004,34.4567,34.463,406900.0
2009-10-26 15:40:00,55.2,55.32,55.2,55.32,215900.0,34.463,34.5379,34.463,34.5379,215900.0
2009-10-26 15:45:00,55.32,55.45,55.32,55.44,401900.0,34.5379,34.6191,34.5379,34.6128,401900.0
2009-10-26 15:50:00,55.44,55.44,55.32,55.33,522500.0,34.6128,34.6128,34.5379,34.5441,522500.0
2009-10-26 15:55:00,55.33,55.37,55.29,55.33,842400.0,34.5441,34.5691,34.5192,34.5441,842400.0
2009-10-27 09:30:00,55.43,55.6,55.43,55.52,467800.0,34.6066,34.7127,34.6066,34.6628,467800.0
2009-10-27 09:35:00,55.53,55.62,55.49,55.5,380400.0,34.669,34.7252,34.644,34.6503,380400.0
2009-10-27 09:40:00,55.51,55.55,55.35,55.4,313000.0,34.6565,34.6815,34.5566,34.5878,313000.0
2009-10-27 09:45:00,55.4,55.52,55.34,55.52,203600.0,34.5878,34.6628,34.5504,34.6628,203600.0
2009-10-27 09:50:00,55.51,55.63,55.51,55.61,287400.0,34.6565,34.7314,34.6565,34.7189,287400.0
2009-10-27 09:55:00,55.59,55.61,55.41,55.41,118900.0,34.7065,34.7189,34.5941,34.5941,118900.0
2009-10-27 10:00:00,55.43,55.43,54.93,55.1,1455600.0,34.6066,34.6066,34.2944,34.4005,1455600.0
2009-10-27 10:05:00,55.08,55.08,54.87,54.94,904200.0,34.3881,34.3881,34.2569,34.3006,904200.0
2009-10-27 10:10:00,54.94,55.12,54.94,55.12,813900.0,34.3006,34.413,34.3006,34.413,813900.0
2009-10-27 10:15:00,55.11,55.15,54.99,55.02,356200.0,34.4068,34.4318,34.3319,34.3506,356200.0
2009-10-27 10:20:00,55.02,55.1,54.97,55.01,402600.0,34.3506,34.4005,34.3194,34.3443,402600.0
2009-10-27 10:25:00,55.01,55.27,55.01,55.26,354600.0,34.3443,34.5067,34.3443,34.5004,354600.0
2009-10-27 10:30:00,55.26,55.26,55.14,55.19,513600.0,34.5004,34.5004,34.4255,34.4567,513600.0
2009-10-27 10:35:00,55.19,55.26,55.13,55.21,255100.0,34.4567,34.5004,34.4193,34.4692,255100.0
2009-10-27 10:40:00,55.22,55.47,55.22,55.41,571400.0,34.4755,34.6315,34.4755,34.5941,571400.0
2009-10-27 10:45:00,55.42,55.44,55.35,55.36,313600.0,34.6003,34.6128,34.5566,34.5629,313600.0
2009-10-27 10:50:00,55.37,55.38,55.19,55.25,431100.0,34.5691,34.5753,34.4567,34.4942,431100.0
2009-10-27 10:55:00,55.24,55.34,55.21,55.32,182200.0,34.4879,34.5504,34.4692,34.5379,182200.0
2009-10-27 11:00:00,55.33,55.36,55.18,55.18,234800.0,34.5441,34.5629,34.4505,34.4505,234800.0
2009-10-27 11:05:00,55.19,55.24,55.15,55.24,214100.0,34.4567,34.4879,34.4318,34.4879,214100.0
2009-10-27 11:10:00,55.25,55.31,55.18,55.25,175200.0,34.4942,34.5316,34.4505,34.4942,175200.0
2009-10-27 11:15:00,55.25,55.25,55.15,55.21,197400.0,34.4942,34.4942,34.4318,34.4692,197400.0
2009-10-27 11:20:00,55.22,55.26,55.2,55.21,87600.0,34.4755,34.5004,34.463,34.4692,87600.0
2009-10-27 11:25:00,55.19,55.33,55.18,55.33,142500.0,34.4567,34.5441,34.4505,34.5441,142500.0
2009-10-27 11:30:00,55.32,55.35,55.28,55.29,140000.0,34.5379,34.5566,34.5129,34.5192,140000.0
2009-10-27 11:35:00,55.29,55.36,55.29,55.35,140300.0,34.5192,34.5629,34.5192,34.5566,140300.0
2009-10-27 11:40:00,55.35,55.36,55.25,55.3,195400.0,34.5566,34.5629,34.4942,34.5254,195400.0
2009-10-27 11:45:00,55.3,55.37,55.3,55.34,163100.0,34.5254,34.5691,34.5254,34.5504,163100.0
2009-10-27 11:50:00,55.36,55.4,55.3,55.32,163700.0,34.5629,34.5878,34.5254,34.5379,163700.0
2009-10-27 11:55:00,55.31,55.37,55.3,55.31,97700.0,34.5316,34.5691,34.5254,34.5316,97700.0
2009-10-27 12:00:00,55.32,55.36,55.26,55.26,109100.0,34.5379,34.5629,34.5004,34.5004,109100.0
2009-10-27 12:05:00,55.26,55.27,55.22,55.26,87100.0,34.5004,34.5067,34.4755,34.5004,87100.0
2009-10-27 12:10:00,55.26,55.27,55.24,55.25,79400.0,34.5004,34.5067,34.4879,34.4942,79400.0
2009-10-27 12:15:00,55.25,55.28,55.24,55.25,186200.0,34.4942,34.5129,34.4879,34.4942,186200.0
2009-10-27 12:20:00,55.25,55.27,55.23,55.23,261500.0,34.4942,34.5067,34.4817,34.4817,261500.0
2009-10-27 12:25:00,55.23,55.24,55.15,55.16,148300.0,34.4817,34.4879,34.4318,34.438,148300.0
2009-10-27 12:30:00,55.16,55.19,55.11,55.11,240500.0,34.438,34.4567,34.4068,34.4068,240500.0
2009-10-27 12:35:00,55.11,55.13,55.06,55.09,128900.0,34.4068,34.4193,34.3756,34.3943,128900.0
2009-10-27 12:40:00,55.09,55.15,55.08,55.14,121400.0,34.3943,34.4318,34.3881,34.4255,121400.0
2009-10-27 12:45:00,55.13,55.17,55.11,55.13,101300.0,34.4193,34.4442,34.4068,34.4193,101300.0
2009-10-27 12:50:00,55.13,55.18,55.02,55.03,116000.0,34.4193,34.4505,34.3506,34.3568,116000.0
2009-10-27 12:55:00,55.03,55.13,55.02,55.03,198800.0,34.3568,34.4193,34.3506,34.3568,198800.0
2009-10-27 13:00:00,55.03,55.11,55.01,55.07,105300.0,34.3568,34.4068,34.3443,34.3818,105300.0
2009-10-27 13:05:00,55.06,55.08,54.95,54.98,525000.0,34.3756,34.3881,34.3069,34.3256,525000.0
2009-10-27 13:10:00,54.97,55.08,54.97,55.06,213500.0,34.3194,34.3881,34.3194,34.3756,213500.0
2009-10-27 13:15:00,55.05,55.05,54.96,54.97,106400.0,34.3693,34.3693,34.3131,34.3194,106400.0
2009-10-27 13:20:00,54.97,54.97,54.85,54.88,220000.0,34.3194,34.3194,34.2445,34.2632,220000.0
2009-10-27 13:25:00,54.88,54.89,54.85,54.86,63700.0,34.2632,34.2694,34.2445,34.2507,63700.0
2009-10-27 13:30:00,54.87,54.89,54.8,54.82,106600.0,34.2569,34.2694,34.2132,34.2257,106600.0
2009-10-27 13:35:00,54.82,54.91,54.81,54.89,324500.0,34.2257,34.2819,34.2195,34.2694,324500.0
2009-10-27 13:40:00,54.9,54.99,54.89,54.96,247500.0,34.2757,34.3319,34.2694,34.3131,247500.0
2009-10-27 13:45:00,54.96,54.97,54.91,54.95,71000.0,34.3131,34.3194,34.2819,34.3069,71000.0
2009-10-27 13:50:00,54.96,54.97,54.93,54.95,98600.0,34.3131,34.3194,34.2944,34.3069,98600.0
2009-10-27 13:55:00,54.96,54.96,54.88,54.93,189500.0,34.3131,34.3131,34.2632,34.2944,189500.0
2009-10-27 14:00:00,54.92,54.93,54.84,54.84,101900.0,34.2882,34.2944,34.2382,34.2382,101900.0
2009-10-27 14:05:00,54.85,54.9,54.85,54.88,177200.0,34.2445,34.2757,34.2445,34.2632,177200.0
2009-10-27 14:10:00,54.89,54.98,54.89,54.97,170800.0,34.2694,34.3256,34.2694,34.3194,170800.0
2009-10-27 14:15:00,54.97,55.05,54.97,55.05,262200.0,34.3194,34.3693,34.3194,34.3693,262200.0
2009-10-27 14:20:00,55.04,55.05,55.01,55.05,184600.0,34.3631,34.3693,34.3443,34.3693,184600.0
2009-10-27 14:25:00,55.05,55.14,55.05,55.09,249000.0,34.3693,34.4255,34.3693,34.3943,249000.0
2009-10-27 14:30:00,55.1,55.11,55.05,55.08,220500.0,34.4005,34.4068,34.3693,34.3881,220500.0
2009-10-27 14:35:00,55.08,55.12,55.01,55.04,190000.0,34.3881,34.413,34.3443,34.3631,190000.0
2009-10-27 14:40:00,55.05,55.13,55.03,55.1,196300.0,34.3693,34.4193,34.3568,34.4005,196300.0
2009-10-27 14:45:00,55.08,55.14,55.08,55.13,72300.0,34.3881,34.4255,34.3881,34.4193,72300.0
2009-10-27 14:50:00,55.14,55.23,55.14,55.23,134900.0,34.4255,34.4817,34.4255,34.4817,134900.0
2009-10-27 14:55:00,55.23,55.28,55.17,55.18,140000.0,34.4817,34.5129,34.4442,34.4505,140000.0
2009-10-27 15:00:00,55.18,55.21,55.15,55.19,104100.0,34.4505,34.4692,34.4318,34.4567,104100.0
2009-10-27 15:05:00,55.19,55.21,55.11,55.11,255000.0,34.4567,34.4692,34.4068,34.4068,255000.0
2009-10-27 15:10:00,55.1,55.13,55.04,55.12,195500.0,34.4005,34.4193,34.3631,34.413,195500.0
2009-10-27 15:15:00,55.12,55.15,55.08,55.13,161700.0,34.413,34.4318,34.3881,34.4193,161700.0
2009-10-27 15:20:00,55.12,55.13,55.03,55.05,250300.0,34.413,34.4193,34.3568,34.3693,250300.0
2009-10-27 15:25:00,55.06,55.08,55.03,55.06,310400.0,34.3756,34.3881,34.3568,34.3756,310400.0
2009-10-27 15:30:00,55.07,55.1,54.89,54.89,598500.0,34.3818,34.4005,34.2694,34.2694,598500.0
2009-10-27 15:35:00,54.89,54.95,54.85,54.88,756600.0,34.2694,34.3069,34.2445,34.2632,756600.0
2009-10-27 15:40:00,54.88,55.03,54.87,55.02,483500.0,34.2632,34.3568,34.2569,34.3506,483500.0
2009-10-27 15:45:00,55.02,55.04,54.88,54.92,772100.0,34.3506,34.3631,34.2632,34.2882,772100.0
2009-10-27 15:50:00,54.92,54.97,54.87,54.89,858200.0,34.2882,34.3194,34.2569,34.2694,858200.0
2009-10-27 15:55:00,54.9,54.94,54.84,54.88,1124000.0,34.2757,34.3006,34.2382,34.2632,1124000.0
2009-10-28 09:30:00,54.35,54.44,54.24,54.44,523700.0,33.9323,33.9885,33.8636,33.9885,523700.0
2009-10-28 09:35:00,54.43,54.53,54.4,54.45,405300.0,33.9822,34.0447,33.9635,33.9947,405300.0
2009-10-28 09:40:00,54.45,54.55,54.38,54.53,441600.0,33.9947,34.0572,33.951,34.0447,441600.0
2009-10-28 09:45:00,54.54,54.61,54.4,54.41,484800.0,34.0509,34.0946,33.9635,33.9698,484800.0
2009-10-28 09:50:00,54.42,54.53,54.36,54.37,345200.0,33.976,34.0447,33.9385,33.9448,345200.0
2009-10-28 09:55:00,54.37,54.46,54.35,54.41,176200.0,33.9448,34.001,33.9323,33.9698,176200.0
2009-10-28 10:00:00,54.42,54.42,54.15,54.22,932400.0,33.976,33.976,33.8074,33.8511,932400.0
2009-10-28 10:05:00,54.22,54.3,54.15,54.28,300200.0,33.8511,33.9011,33.8074,33.8886,300200.0
2009-10-28 10:10:00,54.29,54.45,54.29,54.37,326700.0,33.8948,33.9947,33.8948,33.9448,326700.0
2009-10-28 10:15:00,54.37,54.38,54.27,54.33,189200.0,33.9448,33.951,33.8823,33.9198,189200.0
2009-10-28 10:20:00,54.34,54.35,54.23,54.35,456600.0,33.926,33.9323,33.8574,33.9323,456600.0
2009-10-28 10:25:00,54.35,54.35,54.24,54.27,366600.0,33.9323,33.9323,33.8636,33.8823,366600.0
2009-10-28 10:30:00,54.26,54.34,54.22,54.34,487100.0,33.8761,33.926,33.8511,33.926,487100.0
2009-10-28 10:35:00,54.34,54.34,54.2,54.24,175700.0,33.926,33.926,33.8386,33.8636,175700.0
2009-10-28 10:40:00,54.25,54.26,54.17,54.25,145400.0,33.8699,33.8761,33.8199,33.8699,145400.0
2009-10-28 10:45:00,54.24,54.27,54.09,54.12,231500.0,33.8636,33.8823,33.77,33.7887,231500.0
2009-10-28 10:50:00,54.11,54.11,53.92,53.97,577700.0,33.7825,33.7825,33.6638,33.695,577700.0
2009-10-28 10:55:00,53.96,54.1,53.96,54.06,516800.0,33.6888,33.7762,33.6888,33.7512,516800.0
2009-10-28 11:00:00,54.05,54.05,53.96,53.98,515200.0,33.745,33.745,33.6888,33.7013,515200.0
2009-10-28 11:05:00,53.98,54.08,53.95,54.06,297000.0,33.7013,33.7637,33.6826,33.7512,297000.0
2009-10-28 11:10:00,54.06,54.09,54.04,54.04,229400.0,33.7512,33.77,33.7387,33.7387,229400.0
2009-10-28 11:15:00,54.05,54.19,54.04,54.19,230400.0,33.745,33.8324,33.7387,33.8324,230400.0
2009-10-28 11:20:00,54.19,54.19,54.1,54.13,307600.0,33.8324,33.8324,33.7762,33.7949,307600.0
2009-10-28 11:25:00,54.13,54.23,54.12,54.2,202700.0,33.7949,33.8574,33.7887,33.8386,202700.0
2009-10-28 11:30:00,54.19,54.2,54.13,54.17,139800.0,33.8324,33.8386,33.7949,33.8199,139800.0
2009-10-28 11:35:00,54.15,54.15,54.08,54.13,152500.0,33.8074,33.8074,33.7637,33.7949,152500.0
2009-10-28 11:40:00,54.13,54.14,54.02,54.07,207200.0,33.7949,33.8012,33.7263,33.7575,207200.0
2009-10-28 11:45:00,54.08,54.13,54.02,54.08,167400.0,33.7637,33.7949,33.7263,33.7637,167400.0
2009-10-28 11:50:00,54.09,54.1,54.03,54.1,178700.0,33.77,33.7762,33.7325,33.7762,178700.0
2009-10-28 11:55:00,54.11,54.11,54.01,54.02,93900.0,33.7825,33.7825,33.72,33.7263,93900.0
2009-10-28 12:00:00,54.02,54.1,54.0,54.1,168200.0,33.7263,33.7762,33.7138,33.7762,168200.0
2009-10-28 12:05:00,54.1,54.11,54.0,54.0,87000.0,33.7762,33.7825,33.7138,33.7138,87000.0
2009-10-28 12:10:00,53.99,54.04,53.96,54.04,124200.0,33.7075,33.7387,33.6888,33.7387,124200.0
2009-10-28 12:15:00,54.03,54.06,53.99,53.99,127600.0,33.7325,33.7512,33.7075,33.7075,127600.0
2009-10-28 12:20:00,53.99,53.99,53.8,53.8,163200.0,33.7075,33.7075,33.5889,33.5889,163200.0
2009-10-28 12:25:00,53.8,53.93,53.79,53.9,194600.0,33.5889,33.6701,33.5827,33.6513,194600.0
2009-10-28 12:30:00,53.9,53.92,53.83,53.84,196000.0,33.6513,33.6638,33.6076,33.6139,196000.0
2009-10-28 12:35:00,53.83,53.83,53.76,53.79,189700.0,33.6076,33.6076,33.5639,33.5827,189700.0
2009-10-28 12:40:00,53.79,53.83,53.74,53.82,228700.0,33.5827,33.6076,33.5514,33.6014,228700.0
2009-10-28 12:45:00,53.82,53.86,53.79,53.79,175500.0,33.6014,33.6264,33.5827,33.5827,175500.0
2009-10-28 12:50:00,53.78,53.79,53.62,53.67,410700.0,33.5764,33.5827,33.4765,33.5077,410700.0
2009-10-28 12:55:00,53.66,53.73,53.66,53.72,200800.0,33.5015,33.5452,33.5015,33.539,200800.0
2009-10-28 13:00:00,53.73,53.79,53.69,53.78,145100.0,33.5452,33.5827,33.5202,33.5764,145100.0
2009-10-28 13:05:00,53.79,53.85,53.79,53.82,108400.0,33.5827,33.6201,33.5827,33.6014,108400.0
2009-10-28 13:10:00,53.81,53.91,53.8,53.89,136800.0,33.5952,33.6576,33.5889,33.6451,136800.0
2009-10-28 13:15:00,53.88,54.03,53.88,53.93,245700.0,33.6389,33.7325,33.6389,33.6701,245700.0
2009-10-28 13:20:00,53.93,53.98,53.9,53.98,223900.0,33.6701,33.7013,33.6513,33.7013,223900.0
2009-10-28 13:25:00,53.98,54.0,53.83,53.89,164100.0,33.7013,33.7138,33.6076,33.6451,164100.0
2009-10-28 13:30:00,53.89,53.94,53.85,53.88,58800.0,33.6451,33.6763,33.6201,33.6389,58800.0
2009-10-28 13:35:00,53.87,53.89,53.82,53.82,81700.0,33.6326,33.6451,33.6014,33.6014,81700.0
2009-10-28 13:40:00,53.83,53.93,53.83,53.83,155500.0,33.6076,33.6701,33.6076,33.6076,155500.0
2009-10-28 13:45:00,53.84,53.91,53.83,53.85,104700.0,33.6139,33.6576,33.6076,33.6201,104700.0
2009-10-28 13:50:00,53.85,53.86,53.8,53.85,113500.0,33.6201,33.6264,33.5889,33.6201,113500.0
2009-10-28 13:55:00,53.85,53.86,53.8,53.81,96400.0,33.6201,33.6264,33.5889,33.5952,96400.0
2009-10-28 14:00:00,53.8,53.84,53.77,53.81,489900.0,33.5889,33.6139,33.5702,33.5952,489900.0
2009-10-28 14:05:00,53.82,53.83,53.78,53.81,89600.0,33.6014,33.6076,33.5764,33.5952,89600.0
2009-10-28 14:10:00,53.81,53.84,53.76,53.81,147100.0,33.5952,33.6139,33.5639,33.5952,147100.0
2009-10-28 14:15:00,53.8,53.83,53.75,53.76,380300.0,33.5889,33.6076,33.5577,33.5639,380300.0
2009-10-28 14:20:00,53.76,53.76,53.65,53.73,391800.0,33.5639,33.5639,33.4953,33.5452,391800.0
2009-10-28 14:25:00,53.73,53.75,53.65,53.66,149100.0,33.5452,33.5577,33.4953,33.5015,149100.0
2009-10-28 14:30:00,53.66,53.73,53.66,53.68,239800.0,33.5015,33.5452,33.5015,33.514,239800.0
2009-10-28 14:35:00,53.67,53.72,53.6,53.61,548300.0,33.5077,33.539,33.464,33.4703,548300.0
2009-10-28 14:40:00,53.61,53.71,53.6,53.67,410400.0,33.4703,33.5327,33.464,33.5077,410400.0
2009-10-28 14:45:00,53.66,53.71,53.6,53.71,279900.0,33.5015,33.5327,33.464,33.5327,279900.0
2009-10-28 14:50:00,53.72,53.75,53.67,53.7,109600.0,33.539,33.5577,33.5077,33.5265,109600.0
2009-10-28 14:55:00,53.7,53.75,53.64,53.64,152300.0,33.5265,33.5577,33.489,33.489,152300.0
2009-10-28 15:00:00,53.65,53.73,53.62,53.71,205400.0,33.4953,33.5452,33.4765,33.5327,205400.0
2009-10-28 15:05:00,53.71,53.75,53.69,53.69,162000.0,33.5327,33.5577,33.5202,33.5202,162000.0
2009-10-28 15:10:00,53.69,53.71,53.57,53.57,166800.0,33.5202,33.5327,33.4453,33.4453,166800.0
2009-10-28 15:15:00,53.57,53.64,53.54,53.61,419900.0,33.4453,33.489,33.4266,33.4703,419900.0
2009-10-28 15:20:00,53.61,53.64,53.56,53.57,220100.0,33.4703,33.489,33.4391,33.4453,220100.0
2009-10-28 15:25:00,53.58,53.59,53.48,53.52,551500.0,33.4516,33.4578,33.3891,33.4141,551500.0
2009-10-28 15:30:00,53.53,53.57,53.5,53.51,402800.0,33.4203,33.4453,33.4016,33.4079,402800.0
2009-10-28 15:35:00,53.5,53.51,53.41,53.44,581000.0,33.4016,33.4079,33.3454,33.3642,581000.0
2009-10-28 15:40:00,53.44,53.53,53.44,53.52,846700.0,33.3642,33.4203,33.3642,33.4141,846700.0
2009-10-28 15:45:00,53.53,53.59,53.52,53.58,579800.0,33.4203,33.4578,33.4141,33.4516,579800.0
2009-10-28 15:50:00,53.59,53.6,53.49,53.52,1178100.0,33.4578,33.464,33.3954,33.4141,1178100.0
2009-10-28 15:55:00,53.51,53.58,53.5,53.54,1189000.0,33.4079,33.4516,33.4016,33.4266,1189000.0
2009-10-29 09:30:00,54.56,54.66,54.53,54.54,2156900.0,34.0634,34.1258,34.0447,34.0509,2156900.0
2009-10-29 09:35:00,54.54,54.72,54.49,54.67,579600.0,34.0509,34.1633,34.0197,34.1321,579600.0
2009-10-29 09:40:00,54.67,54.68,54.49,54.49,335800.0,34.1321,34.1383,34.0197,34.0197,335800.0
2009-10-29 09:45:00,54.49,54.62,54.46,54.59,425000.0,34.0197,34.1009,34.001,34.0821,425000.0
2009-10-29 09:50:00,54.6,54.67,54.49,54.53,297000.0,34.0884,34.1321,34.0197,34.0447,297000.0
2009-10-29 09:55:00,54.53,54.65,54.51,54.62,437400.0,34.0447,34.1196,34.0322,34.1009,437400.0
2009-10-29 10:00:00,54.62,54.8,54.58,54.79,515000.0,34.1009,34.2132,34.0759,34.207,515000.0
2009-10-29 10:05:00,54.79,54.86,54.77,54.8,465500.0,34.207,34.2507,34.1945,34.2132,465500.0
2009-10-29 10:10:00,54.8,54.8,54.7,54.72,267600.0,34.2132,34.2132,34.1508,34.1633,267600.0
2009-10-29 10:15:00,54.73,54.76,54.69,54.73,212900.0,34.1695,34.1883,34.1446,34.1695,212900.0
2009-10-29 10:20:00,54.74,54.89,54.7,54.75,512300.0,34.1758,34.2694,34.1508,34.182,512300.0
2009-10-29 10:25:00,54.76,54.8,54.73,54.73,201300.0,34.1883,34.2132,34.1695,34.1695,201300.0
2009-10-29 10:30:00,54.73,54.74,54.65,54.7,251200.0,34.1695,34.1758,34.1196,34.1508,251200.0
2009-10-29 10:35:00,54.7,54.76,54.66,54.7,316700.0,34.1508,34.1883,34.1258,34.1508,316700.0
2009-10-29 10:40:00,54.69,54.72,54.62,54.67,132100.0,34.1446,34.1633,34.1009,34.1321,132100.0
2009-10-29 10:45:00,54.67,54.73,54.66,54.73,101800.0,34.1321,34.1695,34.1258,34.1695,101800.0
2009-10-29 10:50:00,54.73,54.77,54.71,54.73,460700.0,34.1695,34.1945,34.157,34.1695,460700.0
2009-10-29 10:55:00,54.74,54.8,54.72,54.8,285800.0,34.1758,34.2132,34.1633,34.2132,285800.0
2009-10-29 11:00:00,54.8,54.92,54.8,54.84,187000.0,34.2132,34.2882,34.2132,34.2382,187000.0
2009-10-29 11:05:00,54.85,54.92,54.85,54.87,152900.0,34.2445,34.2882,34.2445,34.2569,152900.0
2009-10-29 11:10:00,54.87,54.96,54.85,54.93,232400.0,34.2569,34.3131,34.2445,34.2944,232400.0
2009-10-29 11:15:00,54.93,54.97,54.85,54.88,315800.0,34.2944,34.3194,34.2445,34.2632,315800.0
2009-10-29 11:20:00,54.88,54.91,54.87,54.89,131100.0,34.2632,34.2819,34.2569,34.2694,131100.0
2009-10-29 11:25:00,54.89,54.92,54.87,54.88,67000.0,34.2694,34.2882,34.2569,34.2632,67000.0
2009-10-29 11:30:00,54.89,54.98,54.89,54.96,99400.0,34.2694,34.3256,34.2694,34.3131,99400.0
2009-10-29 11:35:00,54.96,54.99,54.91,54.91,218000.0,34.3131,34.3319,34.2819,34.2819,218000.0
2009-10-29 11:40:00,54.91,54.96,54.85,54.89,284200.0,34.2819,34.3131,34.2445,34.2694,284200.0
2009-10-29 11:45:00,54.9,54.9,54.84,54.87,132700.0,34.2757,34.2757,34.2382,34.2569,132700.0
2009-10-29 11:50:00,54.87,54.88,54.82,54.85,132400.0,34.2569,34.2632,34.2257,34.2445,132400.0
2009-10-29 11:55:00,54.85,54.89,54.79,54.89,119400.0,34.2445,34.2694,34.207,34.2694,119400.0
2009-10-29 12:00:00,54.89,54.95,54.88,54.9,187500.0,34.2694,34.3069,34.2632,34.2757,187500.0
2009-10-29 12:05:00,54.91,55.0,54.91,54.98,153200.0,34.2819,34.3381,34.2819,34.3256,153200.0
2009-10-29 12:10:00,54.99,55.0,54.95,55.0,179600.0,34.3319,34.3381,34.3069,34.3381,179600.0
2009-10-29 12:15:00,54.99,55.04,54.98,55.04,271400.0,34.3319,34.3631,34.3256,34.3631,271400.0
2009-10-29 12:20:00,55.03,55.05,55.01,55.04,227000.0,34.3568,34.3693,34.3443,34.3631,227000.0
2009-10-29 12:25:00,55.05,55.11,55.03,55.09,199000.0,34.3693,34.4068,34.3568,34.3943,199000.0
2009-10-29 12:30:00,55.09,55.11,55.07,55.1,89700.0,34.3943,34.4068,34.3818,34.4005,89700.0
2009-10-29 12:35:00,55.09,55.17,55.09,55.09,226000.0,34.3943,34.4442,34.3943,34.3943,226000.0
2009-10-29 12:40:00,55.09,55.13,55.07,55.12,74900.0,34.3943,34.4193,34.3818,34.413,74900.0
2009-10-29 12:45:00,55.11,55.23,55.11,55.2,161000.0,34.4068,34.4817,34.4068,34.463,161000.0
2009-10-29 12:50:00,55.2,55.21,55.15,55.19,26400.0,34.463,34.4692,34.4318,34.4567,26400.0
2009-10-29 12:55:00,55.19,55.19,55.11,55.11,67200.0,34.4567,34.4567,34.4068,34.4068,67200.0
2009-10-29 13:00:00,55.12,55.12,55.07,55.08,143300.0,34.413,34.413,34.3818,34.3881,143300.0
2009-10-29 13:05:00,55.09,55.1,55.05,55.08,174700.0,34.3943,34.4005,34.3693,34.3881,174700.0
2009-10-29 13:10:00,55.09,55.1,55.07,55.07,137400.0,34.3943,34.4005,34.3818,34.3818,137400.0
2009-10-29 13:15:00,55.07,55.13,55.07,55.12,97300.0,34.3818,34.4193,34.3818,34.413,97300.0
2009-10-29 13:20:00,55.13,55.2,55.12,55.18,49500.0,34.4193,34.463,34.413,34.4505,49500.0
2009-10-29 13:25:00,55.18,55.19,55.12,55.12,76300.0,34.4505,34.4567,34.413,34.413,76300.0
2009-10-29 13:30:00,55.12,55.15,55.11,55.13,88200.0,34.413,34.4318,34.4068,34.4193,88200.0
2009-10-29 13:35:00,55.12,55.19,55.12,55.17,114600.0,34.413,34.4567,34.413,34.4442,114600.0
2009-10-29 13:40:00,55.17,55.24,55.17,55.21,231200.0,34.4442,34.4879,34.4442,34.4692,231200.0
2009-10-29 13:45:00,55.21,55.24,55.19,55.19,119800.0,34.4692,34.4879,34.4567,34.4567,119800.0
2009-10-29 13:50:00,55.2,55.25,55.19,55.22,110300.0,34.463,34.4942,34.4567,34.4755,110300.0
2009-10-29 13:55:00,55.22,55.22,55.14,55.15,209600.0,34.4755,34.4755,34.4255,34.4318,209600.0
2009-10-29 14:00:00,55.15,55.16,55.13,55.14,96300.0,34.4318,34.438,34.4193,34.4255,96300.0
2009-10-29 14:05:00,55.14,55.16,55.11,55.11,113100.0,34.4255,34.438,34.4068,34.4068,113100.0
2009-10-29 14:10:00,55.1,55.14,55.1,55.12,76000.0,34.4005,34.4255,34.4005,34.413,76000.0
2009-10-29 14:15:00,55.12,55.18,55.1,55.11,199900.0,34.413,34.4505,34.4005,34.4068,199900.0
2009-10-29 14:20:00,55.1,55.12,55.07,55.09,91900.0,34.4005,34.413,34.3818,34.3943,91900.0
2009-10-29 14:25:00,55.09,55.16,55.08,55.13,70200.0,34.3943,34.438,34.3881,34.4193,70200.0
2009-10-29 14:30:00,55.13,55.2,55.12,55.19,70700.0,34.4193,34.463,34.413,34.4567,70700.0
2009-10-29 14:35:00,55.19,55.21,55.18,55.19,41700.0,34.4567,34.4692,34.4505,34.4567,41700.0
2009-10-29 14:40:00,55.19,55.27,55.18,55.25,112200.0,34.4567,34.5067,34.4505,34.4942,112200.0
2009-10-29 14:45:00,55.24,55.25,55.23,55.23,98400.0,34.4879,34.4942,34.4817,34.4817,98400.0
2009-10-29 14:50:00,55.22,55.28,55.21,55.25,203200.0,34.4755,34.5129,34.4692,34.4942,203200.0
2009-10-29 14:55:00,55.24,55.27,55.23,55.23,168900.0,34.4879,34.5067,34.4817,34.4817,168900.0
2009-10-29 15:00:00,55.23,55.25,55.21,55.25,105600.0,34.4817,34.4942,34.4692,34.4942,105600.0
2009-10-29 15:05:00,55.25,55.33,55.24,55.28,316700.0,34.4942,34.5441,34.4879,34.5129,316700.0
2009-10-29 15:10:00,55.29,55.33,55.28,55.31,335600.0,34.5192,34.5441,34.5129,34.5316,335600.0
2009-10-29 15:15:00,55.31,55.31,55.25,55.26,153800.0,34.5316,34.5316,34.4942,34.5004,153800.0
2009-10-29 15:20:00,55.25,55.28,55.22,55.24,183600.0,34.4942,34.5129,34.4755,34.4879,183600.0
2009-10-29 15:25:00,55.24,55.29,55.23,55.24,300100.0,34.4879,34.5192,34.4817,34.4879,300100.0
2009-10-29 15:30:00,55.24,55.25,55.19,55.2,780500.0,34.4879,34.4942,34.4567,34.463,780500.0
2009-10-29 15:35:00,55.2,55.24,55.19,55.24,213800.0,34.463,34.4879,34.4567,34.4879,213800.0
2009-10-29 15:40:00,55.23,55.24,55.14,55.14,348400.0,34.4817,34.4879,34.4255,34.4255,348400.0
2009-10-29 15:45:00,55.13,55.17,55.09,55.17,440000.0,34.4193,34.4442,34.3943,34.4442,440000.0
2009-10-29 15:50:00,55.17,55.17,55.1,55.17,667400.0,34.4442,34.4442,34.4005,34.4442,667400.0
2009-10-29 15:55:00,55.17,55.24,55.16,55.18,1148700.0,34.4442,34.4879,34.438,34.4505,1148700.0
2009-10-30 09:30:00,54.78,54.82,54.71,54.76,466000.0,34.2008,34.2257,34.157,34.1883,466000.0
2009-10-30 09:35:00,54.77,54.82,54.72,54.78,367300.0,34.1945,34.2257,34.1633,34.2008,367300.0
2009-10-30 09:40:00,54.77,54.93,54.57,54.87,650000.0,34.1945,34.2944,34.0696,34.2569,650000.0
2009-10-30 09:45:00,54.87,54.96,54.72,54.76,467200.0,34.2569,34.3131,34.1633,34.1883,467200.0
2009-10-30 09:50:00,54.76,54.8,54.57,54.64,481700.0,34.1883,34.2132,34.0696,34.1133,481700.0
2009-10-30 09:55:00,54.65,54.7,54.53,54.63,356400.0,34.1196,34.1508,34.0447,34.1071,356400.0
2009-10-30 10:00:00,54.63,54.81,54.62,54.74,610000.0,34.1071,34.2195,34.1009,34.1758,610000.0
2009-10-30 10:05:00,54.74,54.84,54.72,54.76,268500.0,34.1758,34.2382,34.1633,34.1883,268500.0
2009-10-30 10:10:00,54.76,54.79,54.63,54.71,154400.0,34.1883,34.207,34.1071,34.157,154400.0
2009-10-30 10:15:00,54.71,54.73,54.57,54.61,303400.0,34.157,34.1695,34.0696,34.0946,303400.0
2009-10-30 10:20:00,54.61,54.62,54.47,54.53,264200.0,34.0946,34.1009,34.0072,34.0447,264200.0
2009-10-30 10:25:00,54.53,54.58,54.46,54.49,314900.0,34.0447,34.0759,34.001,34.0197,314900.0
2009-10-30 10:30:00,54.49,54.5,54.37,54.38,396200.0,34.0197,34.0259,33.9448,33.951,396200.0
2009-10-30 10:35:00,54.39,54.41,54.3,54.4,890100.0,33.9573,33.9698,33.9011,33.9635,890100.0
2009-10-30 10:40:00,54.4,54.44,54.34,54.42,547200.0,33.9635,33.9885,33.926,33.976,547200.0
2009-10-30 10:45:00,54.42,54.46,54.38,54.42,444000.0,33.976,34.001,33.951,33.976,444000.0
2009-10-30 10:50:00,54.42,54.46,54.39,54.45,142500.0,33.976,34.001,33.9573,33.9947,142500.0
2009-10-30 10:55:00,54.44,54.51,54.42,54.48,149200.0,33.9885,34.0322,33.976,34.0135,149200.0
2009-10-30 11:00:00,54.48,54.49,54.44,54.48,117100.0,34.0135,34.0197,33.9885,34.0135,117100.0
2009-10-30 11:05:00,54.48,54.5,54.34,54.34,304900.0,34.0135,34.0259,33.926,33.926,304900.0
2009-10-30 11:10:00,54.35,54.38,54.3,54.3,213400.0,33.9323,33.951,33.9011,33.9011,213400.0
2009-10-30 11:15:00,54.31,54.33,54.22,54.25,186800.0,33.9073,33.9198,33.8511,33.8699,186800.0
2009-10-30 11:20:00,54.25,54.3,54.19,54.2,141200.0,33.8699,33.9011,33.8324,33.8386,141200.0
2009-10-30 11:25:00,54.2,54.27,54.18,54.26,148800.0,33.8386,33.8823,33.8262,33.8761,148800.0
2009-10-30 11:30:00,54.25,54.31,54.23,54.25,175800.0,33.8699,33.9073,33.8574,33.8699,175800.0
2009-10-30 11:35:00,54.24,54.24,54.0,54.07,448800.0,33.8636,33.8636,33.7138,33.7575,448800.0
2009-10-30 11:40:00,54.07,54.09,54.03,54.04,184700.0,33.7575,33.77,33.7325,33.7387,184700.0
2009-10-30 11:45:00,54.04,54.04,53.85,53.88,415800.0,33.7387,33.7387,33.6201,33.6389,415800.0
2009-10-30 11:50:00,53.88,53.91,53.67,53.73,545400.0,33.6389,33.6576,33.5077,33.5452,545400.0
2009-10-30 11:55:00,53.73,53.81,53.6,53.81,464700.0,33.5452,33.5952,33.464,33.5952,464700.0
2009-10-30 12:00:00,53.82,53.88,53.79,53.84,278800.0,33.6014,33.6389,33.5827,33.6139,278800.0
2009-10-30 12:05:00,53.86,54.05,53.82,54.01,320800.0,33.6264,33.745,33.6014,33.72,320800.0
2009-10-30 12:10:00,54.0,54.05,53.87,53.89,263000.0,33.7138,33.745,33.6326,33.6451,263000.0
2009-10-30 12:15:00,53.89,53.92,53.83,53.83,179400.0,33.6451,33.6638,33.6076,33.6076,179400.0
2009-10-30 12:20:00,53.84,53.9,53.8,53.82,134700.0,33.6139,33.6513,33.5889,33.6014,134700.0
2009-10-30 12:25:00,53.81,53.82,53.49,53.53,761800.0,33.5952,33.6014,33.3954,33.4203,761800.0
2009-10-30 12:30:00,53.53,53.6,53.48,53.57,1035500.0,33.4203,33.464,33.3891,33.4453,1035500.0
2009-10-30 12:35:00,53.57,53.71,53.57,53.67,691800.0,33.4453,33.5327,33.4453,33.5077,691800.0
2009-10-30 12:40:00,53.66,53.72,53.61,53.61,171100.0,33.5015,33.539,33.4703,33.4703,171100.0
2009-10-30 12:45:00,53.61,53.63,53.23,53.32,492700.0,33.4703,33.4828,33.233,33.2892,492700.0
2009-10-30 12:50:00,53.32,53.46,53.31,53.43,455200.0,33.2892,33.3766,33.283,33.3579,455200.0
2009-10-30 12:55:00,53.43,53.5,53.38,53.39,328100.0,33.3579,33.4016,33.3267,33.3329,328100.0
2009-10-30 13:00:00,53.39,53.52,53.38,53.52,161400.0,33.3329,33.4141,33.3267,33.4141,161400.0
2009-10-30 13:05:00,53.52,53.58,53.5,53.52,239600.0,33.4141,33.4516,33.4016,33.4141,239600.0
2009-10-30 13:10:00,53.52,53.64,53.47,53.51,277000.0,33.4141,33.489,33.3829,33.4079,277000.0
2009-10-30 13:15:00,53.5,53.56,53.46,53.48,255700.0,33.4016,33.4391,33.3766,33.3891,255700.0
2009-10-30 13:20:00,53.48,53.48,53.35,53.44,192500.0,33.3891,33.3891,33.308,33.3642,192500.0
2009-10-30 13:25:00,53.44,53.45,53.4,53.45,245000.0,33.3642,33.3704,33.3392,33.3704,245000.0
2009-10-30 13:30:00,53.45,53.47,53.25,53.28,309300.0,33.3704,33.3829,33.2455,33.2643,309300.0
2009-10-30 13:35:00,53.28,53.39,53.28,53.39,131000.0,33.2643,33.3329,33.2643,33.3329,131000.0
2009-10-30 13:40:00,53.4,53.48,53.37,53.47,182200.0,33.3392,33.3891,33.3204,33.3829,182200.0
2009-10-30 13:45:00,53.47,53.5,53.43,53.48,182200.0,33.3829,33.4016,33.3579,33.3891,182200.0
2009-10-30 13:50:00,53.47,53.48,53.39,53.39,114600.0,33.3829,33.3891,33.3329,33.3329,114600.0
2009-10-30 13:55:00,53.39,53.46,53.37,53.38,170200.0,33.3329,33.3766,33.3204,33.3267,170200.0
2009-10-30 14:00:00,53.38,53.46,53.35,53.45,498400.0,33.3267,33.3766,33.308,33.3704,498400.0
2009-10-30 14:05:00,53.45,53.62,53.44,53.56,555600.0,33.3704,33.4765,33.3642,33.4391,555600.0
2009-10-30 14:10:00,53.56,53.6,53.54,53.55,234200.0,33.4391,33.464,33.4266,33.4328,234200.0
2009-10-30 14:15:00,53.55,53.56,53.45,53.54,447600.0,33.4328,33.4391,33.3704,33.4266,447600.0
2009-10-30 14:20:00,53.55,53.56,53.4,53.42,544200.0,33.4328,33.4391,33.3392,33.3517,544200.0
2009-10-30 14:25:00,53.42,53.47,53.39,53.45,172200.0,33.3517,33.3829,33.3329,33.3704,172200.0
2009-10-30 14:30:00,53.45,53.45,53.37,53.38,248200.0,33.3704,33.3704,33.3204,33.3267,248200.0
2009-10-30 14:35:00,53.38,53.4,53.28,53.39,176400.0,33.3267,33.3392,33.2643,33.3329,176400.0
2009-10-30 14:40:00,53.38,53.4,53.33,53.39,174000.0,33.3267,33.3392,33.2955,33.3329,174000.0
2009-10-30 14:45:00,53.38,53.46,53.35,53.39,372200.0,33.3267,33.3766,33.308,33.3329,372200.0
2009-10-30 14:50:00,53.38,53.49,53.35,53.46,250400.0,33.3267,33.3954,33.308,33.3766,250400.0
2009-10-30 14:55:00,53.45,53.52,53.42,53.45,318100.0,33.3704,33.4141,33.3517,33.3704,318100.0
2009-10-30 15:00:00,53.45,53.45,53.32,53.34,381000.0,33.3704,33.3704,33.2892,33.3017,381000.0
2009-10-30 15:05:00,53.33,53.33,53.21,53.24,577800.0,33.2955,33.2955,33.2206,33.2393,577800.0
2009-10-30 15:10:00,53.24,53.4,53.22,53.34,338200.0,33.2393,33.3392,33.2268,33.3017,338200.0
2009-10-30 15:15:00,53.34,53.38,53.27,53.28,346300.0,33.3017,33.3267,33.258,33.2643,346300.0
2009-10-30 15:20:00,53.29,53.42,53.27,53.34,223300.0,33.2705,33.3517,33.258,33.3017,223300.0
2009-10-30 15:25:00,53.35,53.4,53.25,53.35,454800.0,33.308,33.3392,33.2455,33.308,454800.0
2009-10-30 15:30:00,53.34,53.49,53.34,53.46,529100.0,33.3017,33.3954,33.3017,33.3766,529100.0
2009-10-30 15:35:00,53.47,53.49,53.4,53.44,561300.0,33.3829,33.3954,33.3392,33.3642,561300.0
2009-10-30 15:40:00,53.44,53.54,53.43,53.43,559400.0,33.3642,33.4266,33.3579,33.3579,559400.0
2009-10-30 15:45:00,53.43,53.48,53.38,53.45,562300.0,33.3579,33.3891,33.3267,33.3704,562300.0
2009-10-30 15:50:00,53.45,53.47,53.27,53.32,795000.0,33.3704,33.3829,33.258,33.2892,795000.0
2009-10-30 15:55:00,53.32,53.37,53.28,53.3,2000500.0,33.2892,33.3204,33.2643,33.2767,2000500.0
2009-11-02 09:30:00,53.75,53.94,53.75,53.86,897900.0,33.5577,33.6763,33.5577,33.6264,897900.0
2009-11-02 09:35:00,53.87,53.88,53.76,53.76,716500.0,33.6326,33.6389,33.5639,33.5639,716500.0
2009-11-02 09:40:00,53.77,53.86,53.76,53.76,566600.0,33.5702,33.6264,33.5639,33.5639,566600.0
2009-11-02 09:45:00,53.76,53.76,53.64,53.71,498600.0,33.5639,33.5639,33.489,33.5327,498600.0
2009-11-02 09:50:00,53.7,53.94,53.69,53.9,492400.0,33.5265,33.6763,33.5202,33.6513,492400.0
2009-11-02 09:55:00,53.9,53.95,53.84,53.89,539500.0,33.6513,33.6826,33.6139,33.6451,539500.0
2009-11-02 10:00:00,53.89,54.42,53.89,54.42,1197200.0,33.6451,33.976,33.6451,33.976,1197200.0
2009-11-02 10:05:00,54.42,54.46,54.29,54.3,632500.0,33.976,34.001,33.8948,33.9011,632500.0
2009-11-02 10:10:00,54.3,54.34,54.24,54.26,665100.0,33.9011,33.926,33.8636,33.8761,665100.0
2009-11-02 10:15:00,54.26,54.51,54.26,54.51,507400.0,33.8761,34.0322,33.8761,34.0322,507400.0
2009-11-02 10:20:00,54.5,54.52,54.35,54.35,501400.0,34.0259,34.0384,33.9323,33.9323,501400.0
2009-11-02 10:25:00,54.36,54.55,54.35,54.45,339700.0,33.9385,34.0572,33.9323,33.9947,339700.0
2009-11-02 10:30:00,54.45,54.56,54.39,54.45,367600.0,33.9947,34.0634,33.9573,33.9947,367600.0
2009-11-02 10:35:00,54.45,54.54,54.38,54.52,694900.0,33.9947,34.0509,33.951,34.0384,694900.0
2009-11-02 10:40:00,54.52,54.52,54.36,54.36,380900.0,34.0384,34.0384,33.9385,33.9385,380900.0
2009-11-02 10:45:00,54.36,54.41,54.28,54.37,379300.0,33.9385,33.9698,33.8886,33.9448,379300.0
2009-11-02 10:50:00,54.38,54.43,54.26,54.31,262000.0,33.951,33.9822,33.8761,33.9073,262000.0
2009-11-02 10:55:00,54.32,54.38,54.13,54.14,452500.0,33.9136,33.951,33.7949,33.8012,452500.0
2009-11-02 11:00:00,54.14,54.24,54.1,54.22,245200.0,33.8012,33.8636,33.7762,33.8511,245200.0
2009-11-02 11:05:00,54.22,54.28,54.11,54.22,316700.0,33.8511,33.8886,33.7825,33.8511,316700.0
2009-11-02 11:10:00,54.21,54.31,54.13,54.25,425700.0,33.8449,33.9073,33.7949,33.8699,425700.0
2009-11-02 11:15:00,54.26,54.29,54.22,54.24,114300.0,33.8761,33.8948,33.8511,33.8636,114300.0
2009-11-02 11:20:00,54.25,54.37,54.25,54.34,156600.0,33.8699,33.9448,33.8699,33.926,156600.0
2009-11-02 11:25:00,54.34,54.34,54.19,54.25,259200.0,33.926,33.926,33.8324,33.8699,259200.0
2009-11-02 11:30:00,54.26,54.32,54.22,54.32,259600.0,33.8761,33.9136,33.8511,33.9136,259600.0
2009-11-02 11:35:00,54.32,54.34,54.22,54.24,174300.0,33.9136,33.926,33.8511,33.8636,174300.0
2009-11-02 11:40:00,54.23,54.29,54.22,54.29,200300.0,33.8574,33.8948,33.8511,33.8948,200300.0
2009-11-02 11:45:00,54.27,54.3,54.24,54.3,141200.0,33.8823,33.9011,33.8636,33.9011,141200.0
2009-11-02 11:50:00,54.28,54.28,54.22,54.26,113800.0,33.8886,33.8886,33.8511,33.8761,113800.0
2009-11-02 11:55:00,54.26,54.33,54.23,54.24,129700.0,33.8761,33.9198,33.8574,33.8636,129700.0
2009-11-02 12:00:00,54.24,54.28,54.19,54.19,151100.0,33.8636,33.8886,33.8324,33.8324,151100.0
2009-11-02 12:05:00,54.18,54.22,54.14,54.16,94900.0,33.8262,33.8511,33.8012,33.8137,94900.0
2009-11-02 12:10:00,54.17,54.18,54.1,54.14,76500.0,33.8199,33.8262,33.7762,33.8012,76500.0
2009-11-02 12:15:00,54.14,54.15,53.97,54.05,382700.0,33.8012,33.8074,33.695,33.745,382700.0
2009-11-02 12:20:00,54.05,54.07,53.99,54.07,159900.0,33.745,33.7575,33.7075,33.7575,159900.0
2009-11-02 12:25:00,54.06,54.09,53.97,53.98,86800.0,33.7512,33.77,33.695,33.7013,86800.0
2009-11-02 12:30:00,53.98,54.03,53.84,53.89,198200.0,33.7013,33.7325,33.6139,33.6451,198200.0
2009-11-02 12:35:00,53.89,53.91,53.86,53.88,144400.0,33.6451,33.6576,33.6264,33.6389,144400.0
2009-11-02 12:40:00,53.88,53.88,53.71,53.73,328900.0,33.6389,33.6389,33.5327,33.5452,328900.0
2009-11-02 12:45:00,53.73,53.74,53.67,53.7,165800.0,33.5452,33.5514,33.5077,33.5265,165800.0
2009-11-02 12:50:00,53.7,53.7,53.37,53.46,538100.0,33.5265,33.5265,33.3204,33.3766,538100.0
2009-11-02 12:55:00,53.46,53.51,53.29,53.29,424500.0,33.3766,33.4079,33.2705,33.2705,424500.0
2009-11-02 13:00:00,53.29,53.5,53.26,53.5,332300.0,33.2705,33.4016,33.2518,33.4016,332300.0
2009-11-02 13:05:00,53.5,53.59,53.48,53.59,215700.0,33.4016,33.4578,33.3891,33.4578,215700.0
2009-11-02 13:10:00,53.59,53.64,53.53,53.53,182200.0,33.4578,33.489,33.4203,33.4203,182200.0
2009-11-02 13:15:00,53.53,53.63,53.48,53.61,350400.0,33.4203,33.4828,33.3891,33.4703,350400.0
2009-11-02 13:20:00,53.62,53.73,53.59,53.7,186000.0,33.4765,33.5452,33.4578,33.5265,186000.0
2009-11-02 13:25:00,53.71,53.73,53.66,53.7,123700.0,33.5327,33.5452,33.5015,33.5265,123700.0
2009-11-02 13:30:00,53.69,53.69,53.52,53.52,218500.0,33.5202,33.5202,33.4141,33.4141,218500.0
2009-11-02 13:35:00,53.52,53.53,53.45,53.47,160000.0,33.4141,33.4203,33.3704,33.3829,160000.0
2009-11-02 13:40:00,53.46,53.5,53.38,53.5,152500.0,33.3766,33.4016,33.3267,33.4016,152500.0
2009-11-02 13:45:00,53.49,53.5,53.4,53.44,141600.0,33.3954,33.4016,33.3392,33.3642,141600.0
2009-11-02 13:50:00,53.43,53.43,53.32,53.37,186600.0,33.3579,33.3579,33.2892,33.3204,186600.0
2009-11-02 13:55:00,53.36,53.42,53.3,53.3,181800.0,33.3142,33.3517,33.2767,33.2767,181800.0
2009-11-02 14:00:00,53.3,53.34,53.28,53.3,176300.0,33.2767,33.3017,33.2643,33.2767,176300.0
2009-11-02 14:05:00,53.3,53.31,53.21,53.26,253800.0,33.2767,33.283,33.2206,33.2518,253800.0
2009-11-02 14:10:00,53.25,53.45,53.25,53.39,228100.0,33.2455,33.3704,33.2455,33.3329,228100.0
2009-11-02 14:15:00,53.39,53.46,53.34,53.34,441300.0,33.3329,33.3766,33.3017,33.3017,441300.0
2009-11-02 14:20:00,53.35,53.59,53.35,53.56,541400.0,33.308,33.4578,33.308,33.4391,541400.0
2009-11-02 14:25:00,53.55,53.66,53.52,53.66,245000.0,33.4328,33.5015,33.4141,33.5015,245000.0
2009-11-02 14:30:00,53.66,53.69,53.58,53.67,308800.0,33.5015,33.5202,33.4516,33.5077,308800.0
2009-11-02 14:35:00,53.66,53.68,53.6,53.63,318300.0,33.5015,33.514,33.464,33.4828,318300.0
2009-11-02 14:40:00,53.64,53.77,53.64,53.72,221200.0,33.489,33.5702,33.489,33.539,221200.0
2009-11-02 14:45:00,53.72,53.77,53.66,53.67,189700.0,33.539,33.5702,33.5015,33.5077,189700.0
2009-11-02 14:50:00,53.67,53.76,53.66,53.75,131900.0,33.5077,33.5639,33.5015,33.5577,131900.0
2009-11-02 14:55:00,53.74,53.75,53.51,53.62,454600.0,33.5514,33.5577,33.4079,33.4765,454600.0
2009-11-02 15:00:00,53.63,53.7,53.6,53.68,168800.0,33.4828,33.5265,33.464,33.514,168800.0
2009-11-02 15:05:00,53.68,53.72,53.58,53.62,170300.0,33.514,33.539,33.4516,33.4765,170300.0
2009-11-02 15:10:00,53.62,53.69,53.58,53.63,161100.0,33.4765,33.5202,33.4516,33.4828,161100.0
2009-11-02 15:15:00,53.62,53.62,53.48,53.48,222700.0,33.4765,33.4765,33.3891,33.3891,222700.0
2009-11-02 15:20:00,53.49,53.59,53.46,53.55,328900.0,33.3954,33.4578,33.3766,33.4328,328900.0
2009-11-02 15:25:00,53.55,53.59,53.46,53.56,186500.0,33.4328,33.4578,33.3766,33.4391,186500.0
2009-11-02 15:30:00,53.56,53.72,53.54,53.68,383400.0,33.4391,33.539,33.4266,33.514,383400.0
2009-11-02 15:35:00,53.68,53.78,53.67,53.77,490500.0,33.514,33.5764,33.5077,33.5702,490500.0
2009-11-02 15:40:00,53.77,53.83,53.76,53.8,275100.0,33.5702,33.6076,33.5639,33.5889,275100.0
2009-11-02 15:45:00,53.8,53.8,53.68,53.68,184400.0,33.5889,33.5889,33.514,33.514,184400.0
2009-11-02 15:50:00,53.68,53.79,53.68,53.76,516300.0,33.514,33.5827,33.514,33.5639,516300.0
2009-11-02 15:55:00,53.76,53.83,53.76,53.8,567700.0,33.5639,33.6076,33.5639,33.5889,567700.0
2009-11-03 09:30:00,52.85,52.92,52.78,52.88,759200.0,32.9958,33.0395,32.9521,33.0145,759200.0
2009-11-03 09:35:00,52.88,52.99,52.84,52.96,602100.0,33.0145,33.0832,32.9896,33.0645,602100.0
2009-11-03 09:40:00,52.95,53.12,52.93,53.05,467900.0,33.0582,33.1644,33.0457,33.1207,467900.0
2009-11-03 09:45:00,53.05,53.14,52.98,52.99,416200.0,33.1207,33.1769,33.077,33.0832,416200.0
2009-11-03 09:50:00,53.0,53.22,52.98,53.15,493100.0,33.0894,33.2268,33.077,33.1831,493100.0
2009-11-03 09:55:00,53.16,53.24,53.12,53.19,446200.0,33.1893,33.2393,33.1644,33.2081,446200.0
2009-11-03 10:00:00,53.19,53.31,53.0,53.3,661100.0,33.2081,33.283,33.0894,33.2767,661100.0
2009-11-03 10:05:00,53.3,53.34,53.22,53.24,319700.0,33.2767,33.3017,33.2268,33.2393,319700.0
2009-11-03 10:10:00,53.24,53.3,53.09,53.16,401100.0,33.2393,33.2767,33.1456,33.1893,401100.0
2009-11-03 10:15:00,53.15,53.22,53.04,53.15,368000.0,33.1831,33.2268,33.1144,33.1831,368000.0
2009-11-03 10:20:00,53.15,53.17,53.07,53.16,225900.0,33.1831,33.1956,33.1331,33.1893,225900.0
2009-11-03 10:25:00,53.16,53.21,53.05,53.07,396700.0,33.1893,33.2206,33.1207,33.1331,396700.0
2009-11-03 10:30:00,53.06,53.25,53.04,53.23,531000.0,33.1269,33.2455,33.1144,33.233,531000.0
2009-11-03 10:35:00,53.23,53.25,53.06,53.09,441400.0,33.233,33.2455,33.1269,33.1456,441400.0
2009-11-03 10:40:00,53.1,53.36,53.1,53.35,409200.0,33.1519,33.3142,33.1519,33.308,409200.0
2009-11-03 10:45:00,53.36,53.43,53.29,53.42,270400.0,33.3142,33.3579,33.2705,33.3517,270400.0
2009-11-03 10:50:00,53.42,53.48,53.38,53.38,209200.0,33.3517,33.3891,33.3267,33.3267,209200.0
2009-11-03 10:55:00,53.38,53.4,53.3,53.34,519600.0,33.3267,33.3392,33.2767,33.3017,519600.0
2009-11-03 11:00:00,53.34,53.45,53.32,53.43,616600.0,33.3017,33.3704,33.2892,33.3579,616600.0
2009-11-03 11:05:00,53.42,53.43,53.27,53.33,147900.0,33.3517,33.3579,33.258,33.2955,147900.0
2009-11-03 11:10:00,53.32,53.36,53.28,53.36,362600.0,33.2892,33.3142,33.2643,33.3142,362600.0
2009-11-03 11:15:00,53.36,53.36,53.16,53.22,177500.0,33.3142,33.3142,33.1893,33.2268,177500.0
2009-11-03 11:20:00,53.21,53.29,53.19,53.29,139100.0,33.2206,33.2705,33.2081,33.2705,139100.0
2009-11-03 11:25:00,53.29,53.29,53.11,53.19,496200.0,33.2705,33.2705,33.1581,33.2081,496200.0
2009-11-03 11:30:00,53.18,53.21,53.13,53.16,373800.0,33.2018,33.2206,33.1706,33.1893,373800.0
2009-11-03 11:35:00,53.16,53.17,53.0,53.08,111500.0,33.1893,33.1956,33.0894,33.1394,111500.0
2009-11-03 11:40:00,53.08,53.11,53.02,53.06,111800.0,33.1394,33.1581,33.1019,33.1269,111800.0
2009-11-03 11:45:00,53.07,53.14,53.02,53.13,72500.0,33.1331,33.1769,33.1019,33.1706,72500.0
2009-11-03 11:50:00,53.13,53.16,53.06,53.16,61300.0,33.1706,33.1893,33.1269,33.1893,61300.0
2009-11-03 11:55:00,53.17,53.23,53.13,53.17,263400.0,33.1956,33.233,33.1706,33.1956,263400.0
2009-11-03 12:00:00,53.17,53.24,53.17,53.21,188500.0,33.1956,33.2393,33.1956,33.2206,188500.0
2009-11-03 12:05:00,53.21,53.21,53.08,53.2,292800.0,33.2206,33.2206,33.1394,33.2143,292800.0
2009-11-03 12:10:00,53.2,53.21,53.14,53.18,224600.0,33.2143,33.2206,33.1769,33.2018,224600.0
2009-11-03 12:15:00,53.18,53.19,53.06,53.07,164400.0,33.2018,33.2081,33.1269,33.1331,164400.0
2009-11-03 12:20:00,53.07,53.19,53.04,53.15,184600.0,33.1331,33.2081,33.1144,33.1831,184600.0
2009-11-03 12:25:00,53.17,53.23,53.13,53.19,157800.0,33.1956,33.233,33.1706,33.2081,157800.0
2009-11-03 12:30:00,53.2,53.29,53.19,53.29,97800.0,33.2143,33.2705,33.2081,33.2705,97800.0
2009-11-03 12:35:00,53.29,53.5,53.28,53.46,189200.0,33.2705,33.4016,33.2643,33.3766,189200.0
2009-11-03 12:40:00,53.46,53.48,53.38,53.44,89800.0,33.3766,33.3891,33.3267,33.3642,89800.0
2009-11-03 12:45:00,53.44,53.44,53.36,53.41,86300.0,33.3642,33.3642,33.3142,33.3454,86300.0
2009-11-03 12:50:00,53.42,53.47,53.37,53.37,84000.0,33.3517,33.3829,33.3204,33.3204,84000.0
2009-11-03 12:55:00,53.38,53.46,53.36,53.36,69800.0,33.3267,33.3766,33.3142,33.3142,69800.0
2009-11-03 13:00:00,53.37,53.38,53.31,53.37,60700.0,33.3204,33.3267,33.283,33.3204,60700.0
2009-11-03 13:05:00,53.39,53.46,53.39,53.42,76300.0,33.3329,33.3766,33.3329,33.3517,76300.0
2009-11-03 13:10:00,53.42,53.43,53.36,53.42,61800.0,33.3517,33.3579,33.3142,33.3517,61800.0
2009-11-03 13:15:00,53.42,53.43,53.37,53.41,44400.0,33.3517,33.3579,33.3204,33.3454,44400.0
2009-11-03 13:20:00,53.4,53.44,53.35,53.38,53900.0,33.3392,33.3642,33.308,33.3267,53900.0
2009-11-03 13:25:00,53.39,53.42,53.33,53.36,78900.0,33.3329,33.3517,33.2955,33.3142,78900.0
2009-11-03 13:30:00,53.36,53.46,53.36,53.45,86900.0,33.3142,33.3766,33.3142,33.3704,86900.0
2009-11-03 13:35:00,53.45,53.5,53.43,53.46,100300.0,33.3704,33.4016,33.3579,33.3766,100300.0
2009-11-03 13:40:00,53.46,53.48,53.42,53.46,153500.0,33.3766,33.3891,33.3517,33.3766,153500.0
2009-11-03 13:45:00,53.47,53.47,53.38,53.44,51500.0,33.3829,33.3829,33.3267,33.3642,51500.0
2009-11-03 13:50:00,53.45,53.5,53.43,53.44,92900.0,33.3704,33.4016,33.3579,33.3642,92900.0
2009-11-03 13:55:00,53.44,53.55,53.44,53.54,141100.0,33.3642,33.4328,33.3642,33.4266,141100.0
2009-11-03 14:00:00,53.54,53.63,53.54,53.62,118700.0,33.4266,33.4828,33.4266,33.4765,118700.0
2009-11-03 14:05:00,53.62,53.67,53.61,53.67,65400.0,33.4765,33.5077,33.4703,33.5077,65400.0
2009-11-03 14:10:00,53.67,53.72,53.61,53.62,335700.0,33.5077,33.539,33.4703,33.4765,335700.0
2009-11-03 14:15:00,53.62,53.65,53.6,53.61,107800.0,33.4765,33.4953,33.464,33.4703,107800.0
2009-11-03 14:20:00,53.61,53.68,53.56,53.57,117500.0,33.4703,33.514,33.4391,33.4453,117500.0
2009-11-03 14:25:00,53.57,53.64,53.55,53.58,107900.0,33.4453,33.489,33.4328,33.4516,107900.0
2009-11-03 14:30:00,53.58,53.68,53.56,53.56,289600.0,33.4516,33.514,33.4391,33.4391,289600.0
2009-11-03 14:35:00,53.56,53.57,53.47,53.49,134500.0,33.4391,33.4453,33.3829,33.3954,134500.0
2009-11-03 14:40:00,53.49,53.55,53.49,53.53,113800.0,33.3954,33.4328,33.3954,33.4203,113800.0
2009-11-03 14:45:00,53.52,53.57,53.47,53.55,126600.0,33.4141,33.4453,33.3829,33.4328,126600.0
2009-11-03 14:50:00,53.54,53.55,53.45,53.48,84700.0,33.4266,33.4328,33.3704,33.3891,84700.0
2009-11-03 14:55:00,53.45,53.5,53.38,53.42,471700.0,33.3704,33.4016,33.3267,33.3517,471700.0
2009-11-03 15:00:00,53.43,53.47,53.39,53.43,133000.0,33.3579,33.3829,33.3329,33.3579,133000.0
2009-11-03 15:05:00,53.43,53.5,53.41,53.45,116000.0,33.3579,33.4016,33.3454,33.3704,116000.0
2009-11-03 15:10:00,53.45,53.5,53.42,53.43,108700.0,33.3704,33.4016,33.3517,33.3579,108700.0
2009-11-03 15:15:00,53.43,53.51,53.43,53.51,85500.0,33.3579,33.4079,33.3579,33.4079,85500.0
2009-11-03 15:20:00,53.5,53.52,53.46,53.49,173300.0,33.4016,33.4141,33.3766,33.3954,173300.0
2009-11-03 15:25:00,53.5,53.56,53.48,53.56,71100.0,33.4016,33.4391,33.3891,33.4391,71100.0
2009-11-03 15:30:00,53.55,53.68,53.55,53.67,438600.0,33.4328,33.514,33.4328,33.5077,438600.0
2009-11-03 15:35:00,53.67,53.68,53.63,53.65,93200.0,33.5077,33.514,33.4828,33.4953,93200.0
2009-11-03 15:40:00,53.65,53.67,53.51,53.55,466000.0,33.4953,33.5077,33.4079,33.4328,466000.0
2009-11-03 15:45:00,53.56,53.63,53.56,53.57,199800.0,33.4391,33.4828,33.4391,33.4453,199800.0
2009-11-03 15:50:00,53.58,53.64,53.53,53.63,269700.0,33.4516,33.489,33.4203,33.4828,269700.0
2009-11-03 15:55:00,53.63,53.66,53.57,53.65,665500.0,33.4828,33.5015,33.4453,33.4953,665500.0
2009-11-04 09:30:00,54.26,54.37,54.25,54.28,828300.0,33.8761,33.9448,33.8699,33.8886,828300.0
2009-11-04 09:35:00,54.27,54.3,54.21,54.26,584700.0,33.8823,33.9011,33.8449,33.8761,584700.0
2009-11-04 09:40:00,54.25,54.27,54.18,54.19,350700.0,33.8699,33.8823,33.8262,33.8324,350700.0
2009-11-04 09:45:00,54.19,54.33,54.15,54.25,300900.0,33.8324,33.9198,33.8074,33.8699,300900.0
2009-11-04 09:50:00,54.25,54.32,54.23,54.26,321400.0,33.8699,33.9136,33.8574,33.8761,321400.0
2009-11-04 09:55:00,54.27,54.35,54.27,54.33,130800.0,33.8823,33.9323,33.8823,33.9198,130800.0
2009-11-04 10:00:00,54.33,54.48,54.19,54.41,1000700.0,33.9198,34.0135,33.8324,33.9698,1000700.0
2009-11-04 10:05:00,54.4,54.52,54.38,54.51,337100.0,33.9635,34.0384,33.951,34.0322,337100.0
2009-11-04 10:10:00,54.52,54.59,54.49,54.56,664300.0,34.0384,34.0821,34.0197,34.0634,664300.0
2009-11-04 10:15:00,54.57,54.62,54.55,54.59,353100.0,34.0696,34.1009,34.0572,34.0821,353100.0
2009-11-04 10:20:00,54.6,54.66,54.56,54.56,254400.0,34.0884,34.1258,34.0634,34.0634,254400.0
2009-11-04 10:25:00,54.57,54.6,54.52,54.54,100500.0,34.0696,34.0884,34.0384,34.0509,100500.0
2009-11-04 10:30:00,54.55,54.66,54.54,54.59,280800.0,34.0572,34.1258,34.0509,34.0821,280800.0
2009-11-04 10:35:00,54.58,54.62,54.49,54.5,110400.0,34.0759,34.1009,34.0197,34.0259,110400.0
2009-11-04 10:40:00,54.5,54.57,54.48,54.56,177700.0,34.0259,34.0696,34.0135,34.0634,177700.0
2009-11-04 10:45:00,54.56,54.61,54.55,54.61,88100.0,34.0634,34.0946,34.0572,34.0946,88100.0
2009-11-04 10:50:00,54.61,54.64,54.59,54.59,56600.0,34.0946,34.1133,34.0821,34.0821,56600.0
2009-11-04 10:55:00,54.59,54.63,54.59,54.62,140400.0,34.0821,34.1071,34.0821,34.1009,140400.0
2009-11-04 11:00:00,54.61,54.61,54.53,54.58,279500.0,34.0946,34.0946,34.0447,34.0759,279500.0
2009-11-04 11:05:00,54.57,54.58,54.52,54.52,123500.0,34.0696,34.0759,34.0384,34.0384,123500.0
2009-11-04 11:10:00,54.52,54.56,54.51,54.51,50700.0,34.0384,34.0634,34.0322,34.0322,50700.0
2009-11-04 11:15:00,54.5,54.52,54.47,54.48,107300.0,34.0259,34.0384,34.0072,34.0135,107300.0
2009-11-04 11:20:00,54.48,54.55,54.47,54.55,76100.0,34.0135,34.0572,34.0072,34.0572,76100.0
2009-11-04 11:25:00,54.55,54.57,54.51,54.54,594800.0,34.0572,34.0696,34.0322,34.0509,594800.0
2009-11-04 11:30:00,54.53,54.55,54.44,54.47,151600.0,34.0447,34.0572,33.9885,34.0072,151600.0
2009-11-04 11:35:00,54.46,54.51,54.42,54.49,103500.0,34.001,34.0322,33.976,34.0197,103500.0
2009-11-04 11:40:00,54.49,54.5,54.46,54.47,45100.0,34.0197,34.0259,34.001,34.0072,45100.0
2009-11-04 11:45:00,54.47,54.52,54.47,54.47,59600.0,34.0072,34.0384,34.0072,34.0072,59600.0
2009-11-04 11:50:00,54.47,54.54,54.46,54.51,93500.0,34.0072,34.0509,34.001,34.0322,93500.0
2009-11-04 11:55:00,54.51,54.51,54.43,54.43,93400.0,34.0322,34.0322,33.9822,33.9822,93400.0
2009-11-04 12:00:00,54.42,54.5,54.39,54.46,128000.0,33.976,34.0259,33.9573,34.001,128000.0
2009-11-04 12:05:00,54.47,54.47,54.4,54.42,97700.0,34.0072,34.0072,33.9635,33.976,97700.0
2009-11-04 12:10:00,54.43,54.43,54.32,54.37,143600.0,33.9822,33.9822,33.9136,33.9448,143600.0
2009-11-04 12:15:00,54.37,54.4,54.35,54.35,133000.0,33.9448,33.9635,33.9323,33.9323,133000.0
2009-11-04 12:20:00,54.35,54.45,54.34,54.44,47500.0,33.9323,33.9947,33.926,33.9885,47500.0
2009-11-04 12:25:00,54.44,54.46,54.4,54.42,56300.0,33.9885,34.001,33.9635,33.976,56300.0
2009-11-04 12:30:00,54.42,54.43,54.38,54.39,40700.0,33.976,33.9822,33.951,33.9573,40700.0
2009-11-04 12:35:00,54.39,54.45,54.39,54.45,15400.0,33.9573,33.9947,33.9573,33.9947,15400.0
2009-11-04 12:40:00,54.45,54.49,54.44,54.48,46800.0,33.9947,34.0197,33.9885,34.0135,46800.0
2009-11-04 12:45:00,54.48,54.49,54.42,54.42,58300.0,34.0135,34.0197,33.976,33.976,58300.0
2009-11-04 12:50:00,54.42,54.43,54.4,54.4,72800.0,33.976,33.9822,33.9635,33.9635,72800.0
2009-11-04 12:55:00,54.41,54.43,54.4,54.41,73600.0,33.9698,33.9822,33.9635,33.9698,73600.0
2009-11-04 13:00:00,54.41,54.43,54.39,54.4,38600.0,33.9698,33.9822,33.9573,33.9635,38600.0
2009-11-04 13:05:00,54.4,54.41,54.36,54.36,59600.0,33.9635,33.9698,33.9385,33.9385,59600.0
2009-11-04 13:10:00,54.36,54.41,54.36,54.37,48100.0,33.9385,33.9698,33.9385,33.9448,48100.0
2009-11-04 13:15:00,54.37,54.37,54.32,54.34,166600.0,33.9448,33.9448,33.9136,33.926,166600.0
2009-11-04 13:20:00,54.34,54.36,54.32,54.36,100100.0,33.926,33.9385,33.9136,33.9385,100100.0
2009-11-04 13:25:00,54.35,54.36,54.29,54.34,92800.0,33.9323,33.9385,33.8948,33.926,92800.0
2009-11-04 13:30:00,54.33,54.36,54.3,54.35,144100.0,33.9198,33.9385,33.9011,33.9323,144100.0
2009-11-04 13:35:00,54.35,54.39,54.34,54.36,46300.0,33.9323,33.9573,33.926,33.9385,46300.0
2009-11-04 13:40:00,54.36,54.36,54.32,54.33,39400.0,33.9385,33.9385,33.9136,33.9198,39400.0
2009-11-04 13:45:00,54.33,54.35,54.32,54.33,68000.0,33.9198,33.9323,33.9136,33.9198,68000.0
2009-11-04 13:50:00,54.33,54.34,54.29,54.31,118700.0,33.9198,33.926,33.8948,33.9073,118700.0
2009-11-04 13:55:00,54.31,54.38,54.31,54.36,55600.0,33.9073,33.951,33.9073,33.9385,55600.0
2009-11-04 14:00:00,54.36,54.39,54.34,54.39,104200.0,33.9385,33.9573,33.926,33.9573,104200.0
2009-11-04 14:05:00,54.39,54.43,54.34,54.43,443800.0,33.9573,33.9822,33.926,33.9822,443800.0
2009-11-04 14:10:00,54.42,54.43,54.37,54.39,107500.0,33.976,33.9822,33.9448,33.9573,107500.0
2009-11-04 14:15:00,54.4,54.66,54.22,54.23,718000.0,33.9635,34.1258,33.8511,33.8574,718000.0
2009-11-04 14:20:00,54.23,54.52,54.17,54.39,1150000.0,33.8574,34.0384,33.8199,33.9573,1150000.0
2009-11-04 14:25:00,54.38,54.38,54.03,54.06,1057800.0,33.951,33.951,33.7325,33.7512,1057800.0
2009-11-04 14:30:00,54.06,54.47,54.01,54.37,658700.0,33.7512,34.0072,33.72,33.9448,658700.0
2009-11-04 14:35:00,54.37,54.47,54.36,54.4,457300.0,33.9448,34.0072,33.9385,33.9635,457300.0
2009-11-04 14:40:00,54.41,54.67,54.35,54.55,881100.0,33.9698,34.1321,33.9323,34.0572,881100.0
2009-11-04 14:45:00,54.56,54.62,54.53,54.58,740300.0,34.0634,34.1009,34.0447,34.0759,740300.0
2009-11-04 14:50:00,54.58,54.63,54.54,54.57,457500.0,34.0759,34.1071,34.0509,34.0696,457500.0
2009-11-04 14:55:00,54.58,54.6,54.49,54.58,329100.0,34.0759,34.0884,34.0197,34.0759,329100.0
2009-11-04 15:00:00,54.57,54.59,54.41,54.42,294400.0,34.0696,34.0821,33.9698,33.976,294400.0
2009-11-04 15:05:00,54.42,54.5,54.42,54.47,83600.0,33.976,34.0259,33.976,34.0072,83600.0
2009-11-04 15:10:00,54.47,54.53,54.36,54.43,702800.0,34.0072,34.0447,33.9385,33.9822,702800.0
2009-11-04 15:15:00,54.44,54.5,54.38,54.49,412700.0,33.9885,34.0259,33.951,34.0197,412700.0
2009-11-04 15:20:00,54.48,54.51,54.42,54.47,89400.0,34.0135,34.0322,33.976,34.0072,89400.0
2009-11-04 15:25:00,54.48,54.54,54.4,54.45,287400.0,34.0135,34.0509,33.9635,33.9947,287400.0
2009-11-04 15:30:00,54.44,54.45,54.25,54.29,215000.0,33.9885,33.9947,33.8699,33.8948,215000.0
2009-11-04 15:35:00,54.29,54.34,54.15,54.24,292900.0,33.8948,33.926,33.8074,33.8636,292900.0
2009-11-04 15:40:00,54.24,54.26,54.08,54.15,451300.0,33.8636,33.8761,33.7637,33.8074,451300.0
2009-11-04 15:45:00,54.14,54.18,54.05,54.1,484800.0,33.8012,33.8262,33.745,33.7762,484800.0
2009-11-04 15:50:00,54.1,54.12,53.98,54.12,728600.0,33.7762,33.7887,33.7013,33.7887,728600.0
2009-11-04 15:55:00,54.12,54.16,54.06,54.13,1027600.0,33.7887,33.8137,33.7512,33.7949,1027600.0
2009-11-05 09:30:00,54.67,54.74,54.63,54.65,385500.0,34.1321,34.1758,34.1071,34.1196,385500.0
2009-11-05 09:35:00,54.64,54.69,54.51,54.53,331500.0,34.1133,34.1446,34.0322,34.0447,331500.0
2009-11-05 09:40:00,54.58,54.61,54.51,54.54,342700.0,34.0759,34.0946,34.0322,34.0509,342700.0
2009-11-05 09:45:00,54.54,54.73,54.54,54.69,377100.0,34.0509,34.1695,34.0509,34.1446,377100.0
2009-11-05 09:50:00,54.7,54.81,54.7,54.79,240800.0,34.1508,34.2195,34.1508,34.207,240800.0
2009-11-05 09:55:00,54.79,54.81,54.72,54.74,206100.0,34.207,34.2195,34.1633,34.1758,206100.0
2009-11-05 10:00:00,54.75,54.86,54.75,54.81,214400.0,34.182,34.2507,34.182,34.2195,214400.0
2009-11-05 10:05:00,54.81,54.88,54.76,54.82,245700.0,34.2195,34.2632,34.1883,34.2257,245700.0
2009-11-05 10:10:00,54.82,54.83,54.72,54.72,180400.0,34.2257,34.232,34.1633,34.1633,180400.0
2009-11-05 10:15:00,54.73,54.77,54.71,54.72,137600.0,34.1695,34.1945,34.157,34.1633,137600.0
2009-11-05 10:20:00,54.73,54.81,54.73,54.78,356100.0,34.1695,34.2195,34.1695,34.2008,356100.0
2009-11-05 10:25:00,54.78,54.81,54.76,54.76,155500.0,34.2008,34.2195,34.1883,34.1883,155500.0
2009-11-05 10:30:00,54.77,54.84,54.77,54.79,276600.0,34.1945,34.2382,34.1945,34.207,276600.0
2009-11-05 10:35:00,54.8,55.08,54.8,55.06,578100.0,34.2132,34.3881,34.2132,34.3756,578100.0
2009-11-05 10:40:00,55.06,55.08,55.01,55.07,180900.0,34.3756,34.3881,34.3443,34.3818,180900.0
2009-11-05 10:45:00,55.06,55.14,55.04,55.1,141600.0,34.3756,34.4255,34.3631,34.4005,141600.0
2009-11-05 10:50:00,55.1,55.11,55.06,55.08,89900.0,34.4005,34.4068,34.3756,34.3881,89900.0
2009-11-05 10:55:00,55.08,55.12,55.02,55.03,105600.0,34.3881,34.413,34.3506,34.3568,105600.0
2009-11-05 11:00:00,55.04,55.06,55.01,55.01,153700.0,34.3631,34.3756,34.3443,34.3443,153700.0
2009-11-05 11:05:00,55.01,55.01,54.95,54.98,135300.0,34.3443,34.3443,34.3069,34.3256,135300.0
2009-11-05 11:10:00,54.97,55.0,54.93,54.97,162200.0,34.3194,34.3381,34.2944,34.3194,162200.0
2009-11-05 11:15:00,54.98,55.0,54.85,54.87,168800.0,34.3256,34.3381,34.2445,34.2569,168800.0
2009-11-05 11:20:00,54.86,54.91,54.84,54.91,152300.0,34.2507,34.2819,34.2382,34.2819,152300.0
2009-11-05 11:25:00,54.91,54.93,54.87,54.92,82700.0,34.2819,34.2944,34.2569,34.2882,82700.0
2009-11-05 11:30:00,54.93,54.94,54.89,54.89,141600.0,34.2944,34.3006,34.2694,34.2694,141600.0
2009-11-05 11:35:00,54.88,54.91,54.88,54.89,130300.0,34.2632,34.2819,34.2632,34.2694,130300.0
2009-11-05 11:40:00,54.89,54.9,54.79,54.8,63900.0,34.2694,34.2757,34.207,34.2132,63900.0
2009-11-05 11:45:00,54.81,54.82,54.69,54.71,151400.0,34.2195,34.2257,34.1446,34.157,151400.0
2009-11-05 11:50:00,54.71,54.75,54.65,54.7,118300.0,34.157,34.182,34.1196,34.1508,118300.0
2009-11-05 11:55:00,54.69,54.71,54.66,54.67,87900.0,34.1446,34.157,34.1258,34.1321,87900.0
2009-11-05 12:00:00,54.68,54.74,54.65,54.67,91500.0,34.1383,34.1758,34.1196,34.1321,91500.0
2009-11-05 12:05:00,54.67,54.74,54.66,54.7,285200.0,34.1321,34.1758,34.1258,34.1508,285200.0
2009-11-05 12:10:00,54.71,54.72,54.65,54.71,116200.0,34.157,34.1633,34.1196,34.157,116200.0
2009-11-05 12:15:00,54.71,54.78,54.68,54.76,49800.0,34.157,34.2008,34.1383,34.1883,49800.0
2009-11-05 12:20:00,54.76,54.78,54.76,54.77,30000.0,34.1883,34.2008,34.1883,34.1945,30000.0
2009-11-05 12:25:00,54.77,54.78,54.69,54.75,173100.0,34.1945,34.2008,34.1446,34.182,173100.0
2009-11-05 12:30:00,54.75,54.81,54.71,54.8,104700.0,34.182,34.2195,34.157,34.2132,104700.0
2009-11-05 12:35:00,54.8,54.81,54.78,54.78,78600.0,34.2132,34.2195,34.2008,34.2008,78600.0
2009-11-05 12:40:00,54.78,54.8,54.76,54.8,71600.0,34.2008,34.2132,34.1883,34.2132,71600.0
2009-11-05 12:45:00,54.8,54.84,54.79,54.82,121700.0,34.2132,34.2382,34.207,34.2257,121700.0
2009-11-05 12:50:00,54.82,54.83,54.78,54.78,47500.0,34.2257,34.232,34.2008,34.2008,47500.0
2009-11-05 12:55:00,54.78,54.87,54.76,54.87,53700.0,34.2008,34.2569,34.1883,34.2569,53700.0
2009-11-05 13:00:00,54.87,54.88,54.84,54.86,58800.0,34.2569,34.2632,34.2382,34.2507,58800.0
2009-11-05 13:05:00,54.86,54.86,54.8,54.82,37100.0,34.2507,34.2507,34.2132,34.2257,37100.0
2009-11-05 13:10:00,54.81,54.87,54.79,54.87,63300.0,34.2195,34.2569,34.207,34.2569,63300.0
2009-11-05 13:15:00,54.87,54.87,54.81,54.87,43900.0,34.2569,34.2569,34.2195,34.2569,43900.0
2009-11-05 13:20:00,54.88,54.88,54.81,54.84,46400.0,34.2632,34.2632,34.2195,34.2382,46400.0
2009-11-05 13:25:00,54.84,54.85,54.79,54.8,20800.0,34.2382,34.2445,34.207,34.2132,20800.0
2009-11-05 13:30:00,54.79,54.84,54.79,54.82,41200.0,34.207,34.2382,34.207,34.2257,41200.0
2009-11-05 13:35:00,54.81,54.85,54.78,54.82,90400.0,34.2195,34.2445,34.2008,34.2257,90400.0
2009-11-05 13:40:00,54.83,54.87,54.81,54.87,54800.0,34.232,34.2569,34.2195,34.2569,54800.0
2009-11-05 13:45:00,54.86,54.94,54.86,54.91,88700.0,34.2507,34.3006,34.2507,34.2819,88700.0
2009-11-05 13:50:00,54.9,54.9,54.82,54.86,78100.0,34.2757,34.2757,34.2257,34.2507,78100.0
2009-11-05 13:55:00,54.85,54.88,54.8,54.81,70800.0,34.2445,34.2632,34.2132,34.2195,70800.0
2009-11-05 14:00:00,54.8,54.85,54.8,54.83,50300.0,34.2132,34.2445,34.2132,34.232,50300.0
2009-11-05 14:05:00,54.84,54.84,54.75,54.77,117000.0,34.2382,34.2382,34.182,34.1945,117000.0
2009-11-05 14:10:00,54.77,54.81,54.75,54.77,122000.0,34.1945,34.2195,34.182,34.1945,122000.0
2009-11-05 14:15:00,54.77,54.83,54.77,54.78,79900.0,34.1945,34.232,34.1945,34.2008,79900.0
2009-11-05 14:20:00,54.79,54.84,54.76,54.76,143400.0,34.207,34.2382,34.1883,34.1883,143400.0
2009-11-05 14:25:00,54.76,54.84,54.76,54.81,104400.0,34.1883,34.2382,34.1883,34.2195,104400.0
2009-11-05 14:30:00,54.81,54.84,54.81,54.83,185000.0,34.2195,34.2382,34.2195,34.232,185000.0
2009-11-05 14:35:00,54.83,54.83,54.78,54.79,80500.0,34.232,34.232,34.2008,34.207,80500.0
2009-11-05 14:40:00,54.8,54.84,54.79,54.81,72700.0,34.2132,34.2382,34.207,34.2195,72700.0
2009-11-05 14:45:00,54.8,54.88,54.8,54.84,60700.0,34.2132,34.2632,34.2132,34.2382,60700.0
2009-11-05 14:50:00,54.85,54.92,54.85,54.88,129000.0,34.2445,34.2882,34.2445,34.2632,129000.0
2009-11-05 14:55:00,54.89,54.95,54.89,54.91,46800.0,34.2694,34.3069,34.2694,34.2819,46800.0
2009-11-05 15:00:00,54.91,54.96,54.88,54.88,91700.0,34.2819,34.3131,34.2632,34.2632,91700.0
2009-11-05 15:05:00,54.87,54.91,54.86,54.89,64400.0,34.2569,34.2819,34.2507,34.2694,64400.0
2009-11-05 15:10:00,54.89,54.9,54.88,54.9,71500.0,34.2694,34.2757,34.2632,34.2757,71500.0
2009-11-05 15:15:00,54.89,54.99,54.89,54.96,126600.0,34.2694,34.3319,34.2694,34.3131,126600.0
2009-11-05 15:20:00,54.97,54.97,54.88,54.9,97400.0,34.3194,34.3194,34.2632,34.2757,97400.0
2009-11-05 15:25:00,54.9,54.9,54.86,54.89,80000.0,34.2757,34.2757,34.2507,34.2694,80000.0
2009-11-05 15:30:00,54.89,54.89,54.83,54.84,62500.0,34.2694,34.2694,34.232,34.2382,62500.0
2009-11-05 15:35:00,54.85,54.86,54.82,54.85,150400.0,34.2445,34.2507,34.2257,34.2445,150400.0
2009-11-05 15:40:00,54.85,54.88,54.82,54.82,149900.0,34.2445,34.2632,34.2257,34.2257,149900.0
2009-11-05 15:45:00,54.82,54.82,54.78,54.8,193800.0,34.2257,34.2257,34.2008,34.2132,193800.0
2009-11-05 15:50:00,54.8,54.88,54.8,54.85,328100.0,34.2132,34.2632,34.2132,34.2445,328100.0
2009-11-05 15:55:00,54.85,54.94,54.85,54.89,956100.0,34.2445,34.3006,34.2445,34.2694,956100.0
2009-11-06 09:30:00,54.47,54.49,54.35,54.43,547400.0,34.0072,34.0197,33.9323,33.9822,547400.0
2009-11-06 09:35:00,54.43,54.67,54.43,54.63,349500.0,33.9822,34.1321,33.9822,34.1071,349500.0
2009-11-06 09:40:00,54.64,54.93,54.64,54.87,547900.0,34.1133,34.2944,34.1133,34.2569,547900.0
2009-11-06 09:45:00,54.87,55.0,54.87,54.91,306500.0,34.2569,34.3381,34.2569,34.2819,306500.0
2009-11-06 09:50:00,54.91,54.98,54.84,54.92,192300.0,34.2819,34.3256,34.2382,34.2882,192300.0
2009-11-06 09:55:00,54.92,55.05,54.9,54.96,190100.0,34.2882,34.3693,34.2757,34.3131,190100.0
2009-11-06 10:00:00,54.96,55.08,54.94,54.97,276900.0,34.3131,34.3881,34.3006,34.3194,276900.0
2009-11-06 10:05:00,54.97,55.07,54.95,55.01,174800.0,34.3194,34.3818,34.3069,34.3443,174800.0
2009-11-06 10:10:00,55.01,55.04,54.98,55.0,230000.0,34.3443,34.3631,34.3256,34.3381,230000.0
2009-11-06 10:15:00,55.0,55.02,54.95,54.97,176300.0,34.3381,34.3506,34.3069,34.3194,176300.0
2009-11-06 10:20:00,54.97,54.99,54.91,54.95,281800.0,34.3194,34.3319,34.2819,34.3069,281800.0
2009-11-06 10:25:00,54.95,54.95,54.71,54.71,306200.0,34.3069,34.3069,34.157,34.157,306200.0
2009-11-06 10:30:00,54.7,54.75,54.61,54.74,319400.0,34.1508,34.182,34.0946,34.1758,319400.0
2009-11-06 10:35:00,54.74,54.74,54.6,54.72,249800.0,34.1758,34.1758,34.0884,34.1633,249800.0
2009-11-06 10:40:00,54.71,54.73,54.56,54.6,289200.0,34.157,34.1695,34.0634,34.0884,289200.0
2009-11-06 10:45:00,54.59,54.73,54.52,54.7,177500.0,34.0821,34.1695,34.0384,34.1508,177500.0
2009-11-06 10:50:00,54.7,54.8,54.64,54.8,360700.0,34.1508,34.2132,34.1133,34.2132,360700.0
2009-11-06 10:55:00,54.79,54.85,54.76,54.82,202100.0,34.207,34.2445,34.1883,34.2257,202100.0
2009-11-06 11:00:00,54.82,54.82,54.76,54.82,119000.0,34.2257,34.2257,34.1883,34.2257,119000.0
2009-11-06 11:05:00,54.82,54.92,54.76,54.92,245000.0,34.2257,34.2882,34.1883,34.2882,245000.0
2009-11-06 11:10:00,54.92,54.92,54.84,54.85,176400.0,34.2882,34.2882,34.2382,34.2445,176400.0
2009-11-06 11:15:00,54.86,54.91,54.84,54.91,70600.0,34.2507,34.2819,34.2382,34.2819,70600.0
2009-11-06 11:20:00,54.9,54.9,54.78,54.79,119000.0,34.2757,34.2757,34.2008,34.207,119000.0
2009-11-06 11:25:00,54.79,54.85,54.73,54.85,171100.0,34.207,34.2445,34.1695,34.2445,171100.0
2009-11-06 11:30:00,54.85,54.91,54.78,54.84,190800.0,34.2445,34.2819,34.2008,34.2382,190800.0
2009-11-06 11:35:00,54.84,54.85,54.77,54.8,58100.0,34.2382,34.2445,34.1945,34.2132,58100.0
2009-11-06 11:40:00,54.81,54.92,54.8,54.88,117800.0,34.2195,34.2882,34.2132,34.2632,117800.0
2009-11-06 11:45:00,54.87,54.9,54.83,54.83,137700.0,34.2569,34.2757,34.232,34.232,137700.0
2009-11-06 11:50:00,54.83,54.94,54.83,54.93,94200.0,34.232,34.3006,34.232,34.2944,94200.0
2009-11-06 11:55:00,54.92,54.93,54.84,54.84,83300.0,34.2882,34.2944,34.2382,34.2382,83300.0
2009-11-06 12:00:00,54.85,54.91,54.84,54.85,68900.0,34.2445,34.2819,34.2382,34.2445,68900.0
2009-11-06 12:05:00,54.85,54.89,54.84,54.88,37400.0,34.2445,34.2694,34.2382,34.2632,37400.0
2009-11-06 12:10:00,54.89,55.01,54.89,55.0,133900.0,34.2694,34.3443,34.2694,34.3381,133900.0
2009-11-06 12:15:00,55.01,55.02,54.95,54.97,148200.0,34.3443,34.3506,34.3069,34.3194,148200.0
2009-11-06 12:20:00,54.97,55.01,54.95,54.98,101600.0,34.3194,34.3443,34.3069,34.3256,101600.0
2009-11-06 12:25:00,54.98,55.05,54.97,54.99,70400.0,34.3256,34.3693,34.3194,34.3319,70400.0
2009-11-06 12:30:00,54.99,55.03,54.99,55.02,50800.0,34.3319,34.3568,34.3319,34.3506,50800.0
2009-11-06 12:35:00,55.03,55.06,54.95,55.0,110800.0,34.3568,34.3756,34.3069,34.3381,110800.0
2009-11-06 12:40:00,55.01,55.01,54.94,54.96,69600.0,34.3443,34.3443,34.3006,34.3131,69600.0
2009-11-06 12:45:00,54.96,54.97,54.89,54.9,44700.0,34.3131,34.3194,34.2694,34.2757,44700.0
2009-11-06 12:50:00,54.91,54.97,54.88,54.89,195300.0,34.2819,34.3194,34.2632,34.2694,195300.0
2009-11-06 12:55:00,54.9,54.96,54.9,54.91,86800.0,34.2757,34.3131,34.2757,34.2819,86800.0
2009-11-06 13:00:00,54.91,54.92,54.84,54.84,77100.0,34.2819,34.2882,34.2382,34.2382,77100.0
2009-11-06 13:05:00,54.84,54.92,54.83,54.89,37200.0,34.2382,34.2882,34.232,34.2694,37200.0
2009-11-06 13:10:00,54.9,54.95,54.87,54.95,28500.0,34.2757,34.3069,34.2569,34.3069,28500.0
2009-11-06 13:15:00,54.95,55.01,54.94,55.01,31600.0,34.3069,34.3443,34.3006,34.3443,31600.0
2009-11-06 13:20:00,55.01,55.04,54.99,55.01,56900.0,34.3443,34.3631,34.3319,34.3443,56900.0
2009-11-06 13:25:00,55.02,55.02,54.97,55.0,53500.0,34.3506,34.3506,34.3194,34.3381,53500.0
2009-11-06 13:30:00,55.0,55.04,54.98,55.04,56200.0,34.3381,34.3631,34.3256,34.3631,56200.0
2009-11-06 13:35:00,55.03,55.09,55.0,55.0,114400.0,34.3568,34.3943,34.3381,34.3381,114400.0
2009-11-06 13:40:00,55.0,55.02,54.99,54.99,89200.0,34.3381,34.3506,34.3319,34.3319,89200.0
2009-11-06 13:45:00,55.0,55.04,54.94,54.97,263100.0,34.3381,34.3631,34.3006,34.3194,263100.0
2009-11-06 13:50:00,54.98,54.98,54.94,54.96,127600.0,34.3256,34.3256,34.3006,34.3131,127600.0
2009-11-06 13:55:00,54.95,54.97,54.92,54.95,91700.0,34.3069,34.3194,34.2882,34.3069,91700.0
2009-11-06 14:00:00,54.95,54.98,54.91,54.93,47800.0,34.3069,34.3256,34.2819,34.2944,47800.0
2009-11-06 14:05:00,54.95,54.97,54.87,54.91,162600.0,34.3069,34.3194,34.2569,34.2819,162600.0
2009-11-06 14:10:00,54.92,54.96,54.91,54.93,61000.0,34.2882,34.3131,34.2819,34.2944,61000.0
2009-11-06 14:15:00,54.94,54.95,54.92,54.94,65000.0,34.3006,34.3069,34.2882,34.3006,65000.0
2009-11-06 14:20:00,54.94,54.98,54.94,54.98,52600.0,34.3006,34.3256,34.3006,34.3256,52600.0
2009-11-06 14:25:00,54.97,55.01,54.94,54.97,99800.0,34.3194,34.3443,34.3006,34.3194,99800.0
2009-11-06 14:30:00,54.97,54.97,54.95,54.96,37200.0,34.3194,34.3194,34.3069,34.3131,37200.0
2009-11-06 14:35:00,54.96,55.0,54.95,54.98,48400.0,34.3131,34.3381,34.3069,34.3256,48400.0
2009-11-06 14:40:00,54.99,55.01,54.96,54.97,21100.0,34.3319,34.3443,34.3131,34.3194,21100.0
2009-11-06 14:45:00,54.97,54.98,54.93,54.96,52600.0,34.3194,34.3256,34.2944,34.3131,52600.0
2009-11-06 14:50:00,54.96,54.96,54.87,54.88,425500.0,34.3131,34.3131,34.2569,34.2632,425500.0
2009-11-06 14:55:00,54.89,54.89,54.86,54.86,29700.0,34.2694,34.2694,34.2507,34.2507,29700.0
2009-11-06 15:00:00,54.86,54.87,54.79,54.82,100300.0,34.2507,34.2569,34.207,34.2257,100300.0
2009-11-06 15:05:00,54.82,54.87,54.82,54.85,78700.0,34.2257,34.2569,34.2257,34.2445,78700.0
2009-11-06 15:10:00,54.85,54.9,54.84,54.86,158400.0,34.2445,34.2757,34.2382,34.2507,158400.0
2009-11-06 15:15:00,54.86,54.89,54.84,54.89,154100.0,34.2507,34.2694,34.2382,34.2694,154100.0
2009-11-06 15:20:00,54.89,54.92,54.84,54.89,175300.0,34.2694,34.2882,34.2382,34.2694,175300.0
2009-11-06 15:25:00,54.9,54.98,54.89,54.96,189000.0,34.2757,34.3256,34.2694,34.3131,189000.0
2009-11-06 15:30:00,54.96,54.99,54.94,54.96,171400.0,34.3131,34.3319,34.3006,34.3131,171400.0
2009-11-06 15:35:00,54.97,54.97,54.94,54.95,38100.0,34.3194,34.3194,34.3006,34.3069,38100.0
2009-11-06 15:40:00,54.95,54.95,54.95,54.95,0.0,34.3069,34.3069,34.3069,34.3069,0.0
2009-11-06 15:45:00,54.95,54.95,54.95,54.95,0.0,34.3069,34.3069,34.3069,34.3069,0.0
2009-11-06 15:50:00,54.95,54.95,54.95,54.95,0.0,34.3069,34.3069,34.3069,34.3069,0.0
2009-11-06 15:55:00,54.95,54.95,54.95,54.95,0.0,34.3069,34.3069,34.3069,34.3069,0.0
2009-11-09 09:30:00,55.96,56.03,55.91,55.95,641700.0,34.9375,34.9812,34.9062,34.9312,641700.0
2009-11-09 09:35:00,55.94,56.06,55.92,56.06,307600.0,34.925,34.9999,34.9125,34.9999,307600.0
2009-11-09 09:40:00,56.06,56.13,56.03,56.06,434100.0,34.9999,35.0436,34.9812,34.9999,434100.0
2009-11-09 09:45:00,56.07,56.1,56.0,56.04,215300.0,35.0061,35.0249,34.9624,34.9874,215300.0
2009-11-09 09:50:00,56.05,56.13,56.01,56.11,255200.0,34.9936,35.0436,34.9687,35.0311,255200.0
2009-11-09 09:55:00,56.12,56.13,56.02,56.06,356200.0,35.0374,35.0436,34.9749,34.9999,356200.0
2009-11-09 10:00:00,56.06,56.21,56.06,56.17,371600.0,34.9999,35.0935,34.9999,35.0686,371600.0
2009-11-09 10:05:00,56.17,56.24,56.17,56.2,424100.0,35.0686,35.1123,35.0686,35.0873,424100.0
2009-11-09 10:10:00,56.19,56.23,56.14,56.15,357400.0,35.0811,35.106,35.0498,35.0561,357400.0
2009-11-09 10:15:00,56.15,56.25,56.14,56.2,223500.0,35.0561,35.1185,35.0498,35.0873,223500.0
2009-11-09 10:20:00,56.19,56.23,56.15,56.17,184000.0,35.0811,35.106,35.0561,35.0686,184000.0
2009-11-09 10:25:00,56.15,56.16,56.11,56.13,197600.0,35.0561,35.0623,35.0311,35.0436,197600.0
2009-11-09 10:30:00,56.13,56.16,56.11,56.14,219100.0,35.0436,35.0623,35.0311,35.0498,219100.0
2009-11-09 10:35:00,56.15,56.16,56.12,56.13,86000.0,35.0561,35.0623,35.0374,35.0436,86000.0
2009-11-09 10:40:00,56.15,56.23,56.12,56.21,118500.0,35.0561,35.106,35.0374,35.0935,118500.0
2009-11-09 10:45:00,56.21,56.25,56.19,56.25,249100.0,35.0935,35.1185,35.0811,35.1185,249100.0
2009-11-09 10:50:00,56.25,56.3,56.21,56.28,342800.0,35.1185,35.1497,35.0935,35.1372,342800.0
2009-11-09 10:55:00,56.29,56.31,56.24,56.27,262600.0,35.1435,35.156,35.1123,35.131,262600.0
2009-11-09 11:00:00,56.27,56.29,56.21,56.21,156300.0,35.131,35.1435,35.0935,35.0935,156300.0
2009-11-09 11:05:00,56.21,56.24,56.18,56.22,241300.0,35.0935,35.1123,35.0748,35.0998,241300.0
2009-11-09 11:10:00,56.23,56.28,56.22,56.25,271500.0,35.106,35.1372,35.0998,35.1185,271500.0
2009-11-09 11:15:00,56.25,56.35,56.24,56.3,425300.0,35.1185,35.1809,35.1123,35.1497,425300.0
2009-11-09 11:20:00,56.31,56.33,56.27,56.3,151100.0,35.156,35.1685,35.131,35.1497,151100.0
2009-11-09 11:25:00,56.29,56.32,56.26,56.3,243400.0,35.1435,35.1622,35.1248,35.1497,243400.0
2009-11-09 11:30:00,56.31,56.32,56.27,56.28,220900.0,35.156,35.1622,35.131,35.1372,220900.0
2009-11-09 11:35:00,56.28,56.31,56.27,56.27,151400.0,35.1372,35.156,35.131,35.131,151400.0
2009-11-09 11:40:00,56.27,56.29,56.26,56.28,91300.0,35.131,35.1435,35.1248,35.1372,91300.0
2009-11-09 11:45:00,56.29,56.35,56.27,56.33,222000.0,35.1435,35.1809,35.131,35.1685,222000.0
2009-11-09 11:50:00,56.33,56.35,56.29,56.31,177200.0,35.1685,35.1809,35.1435,35.156,177200.0
2009-11-09 11:55:00,56.3,56.31,56.27,56.29,78300.0,35.1497,35.156,35.131,35.1435,78300.0
2009-11-09 12:00:00,56.29,56.33,56.08,56.31,260300.0,35.1435,35.1685,35.0124,35.156,260300.0
2009-11-09 12:05:00,56.32,56.38,56.32,56.35,62500.0,35.1622,35.1997,35.1622,35.1809,62500.0
2009-11-09 12:10:00,56.35,56.39,56.35,56.36,103800.0,35.1809,35.2059,35.1809,35.1872,103800.0
2009-11-09 12:15:00,56.36,56.38,56.34,56.37,70400.0,35.1872,35.1997,35.1747,35.1934,70400.0
2009-11-09 12:20:00,56.37,56.4,56.34,56.34,131200.0,35.1934,35.2122,35.1747,35.1747,131200.0
2009-11-09 12:25:00,56.35,56.37,56.31,56.31,70000.0,35.1809,35.1934,35.156,35.156,70000.0
2009-11-09 12:30:00,56.31,56.33,56.31,56.32,17300.0,35.156,35.1685,35.156,35.1622,17300.0
2009-11-09 12:35:00,56.32,56.34,56.31,56.33,21900.0,35.1622,35.1747,35.156,35.1685,21900.0
2009-11-09 12:40:00,56.33,56.37,56.31,56.33,92900.0,35.1685,35.1934,35.156,35.1685,92900.0
2009-11-09 12:45:00,56.33,56.4,56.32,56.36,263400.0,35.1685,35.2122,35.1622,35.1872,263400.0
2009-11-09 12:50:00,56.36,56.38,56.32,56.34,417300.0,35.1872,35.1997,35.1622,35.1747,417300.0
2009-11-09 12:55:00,56.33,56.38,56.33,56.38,81100.0,35.1685,35.1997,35.1685,35.1997,81100.0
2009-11-09 13:00:00,56.38,56.39,56.35,56.36,86900.0,35.1997,35.2059,35.1809,35.1872,86900.0
2009-11-09 13:05:00,56.37,56.4,56.33,56.33,103100.0,35.1934,35.2122,35.1685,35.1685,103100.0
2009-11-09 13:10:00,56.33,56.36,56.32,56.36,40500.0,35.1685,35.1872,35.1622,35.1872,40500.0
2009-11-09 13:15:00,56.35,56.35,56.28,56.33,152000.0,35.1809,35.1809,35.1372,35.1685,152000.0
2009-11-09 13:20:00,56.33,56.35,56.31,56.33,119400.0,35.1685,35.1809,35.156,35.1685,119400.0
2009-11-09 13:25:00,56.32,56.36,56.31,56.35,53700.0,35.1622,35.1872,35.156,35.1809,53700.0
2009-11-09 13:30:00,56.35,56.38,56.33,56.34,92900.0,35.1809,35.1997,35.1685,35.1747,92900.0
2009-11-09 13:35:00,56.33,56.43,56.32,56.43,193100.0,35.1685,35.2309,35.1622,35.2309,193100.0
2009-11-09 13:40:00,56.43,56.45,56.39,56.4,222000.0,35.2309,35.2434,35.2059,35.2122,222000.0
2009-11-09 13:45:00,56.4,56.43,56.38,56.4,247000.0,35.2122,35.2309,35.1997,35.2122,247000.0
2009-11-09 13:50:00,56.4,56.4,56.37,56.37,99900.0,35.2122,35.2122,35.1934,35.1934,99900.0
2009-11-09 13:55:00,56.37,56.43,56.35,56.42,127100.0,35.1934,35.2309,35.1809,35.2247,127100.0
2009-11-09 14:00:00,56.43,56.45,56.38,56.43,124700.0,35.2309,35.2434,35.1997,35.2309,124700.0
2009-11-09 14:05:00,56.43,56.44,56.39,56.39,165400.0,35.2309,35.2371,35.2059,35.2059,165400.0
2009-11-09 14:10:00,56.4,56.43,56.38,56.4,98600.0,35.2122,35.2309,35.1997,35.2122,98600.0
2009-11-09 14:15:00,56.4,56.42,56.38,56.39,171800.0,35.2122,35.2247,35.1997,35.2059,171800.0
2009-11-09 14:20:00,56.39,56.42,56.37,56.41,113200.0,35.2059,35.2247,35.1934,35.2184,113200.0
2009-11-09 14:25:00,56.42,56.42,56.38,56.41,138300.0,35.2247,35.2247,35.1997,35.2184,138300.0
2009-11-09 14:30:00,56.41,56.46,56.4,56.46,145500.0,35.2184,35.2496,35.2122,35.2496,145500.0
2009-11-09 14:35:00,56.45,56.47,56.41,56.45,201000.0,35.2434,35.2559,35.2184,35.2434,201000.0
2009-11-09 14:40:00,56.44,56.48,56.44,56.46,87600.0,35.2371,35.2621,35.2371,35.2496,87600.0
2009-11-09 14:45:00,56.46,56.53,56.46,56.5,150000.0,35.2496,35.2933,35.2496,35.2746,150000.0
2009-11-09 14:50:00,56.5,56.52,56.49,56.5,143600.0,35.2746,35.2871,35.2684,35.2746,143600.0
2009-11-09 14:55:00,56.51,56.54,56.5,56.53,203400.0,35.2808,35.2996,35.2746,35.2933,203400.0
2009-11-09 15:00:00,56.52,56.52,56.5,56.52,86000.0,35.2871,35.2871,35.2746,35.2871,86000.0
2009-11-09 15:05:00,56.5,56.51,56.48,56.5,124200.0,35.2746,35.2808,35.2621,35.2746,124200.0
2009-11-09 15:10:00,56.5,56.51,56.49,56.51,191700.0,35.2746,35.2808,35.2684,35.2808,191700.0
2009-11-09 15:15:00,56.51,56.52,56.48,56.5,176700.0,35.2808,35.2871,35.2621,35.2746,176700.0
2009-11-09 15:20:00,56.49,56.5,56.46,56.48,156900.0,35.2684,35.2746,35.2496,35.2621,156900.0
2009-11-09 15:25:00,56.48,56.49,56.44,56.44,212000.0,35.2621,35.2684,35.2371,35.2371,212000.0
2009-11-09 15:30:00,56.45,56.46,56.41,56.42,226600.0,35.2434,35.2496,35.2184,35.2247,226600.0
2009-11-09 15:35:00,56.41,56.44,56.4,56.4,163000.0,35.2184,35.2371,35.2122,35.2122,163000.0
2009-11-09 15:40:00,56.4,56.44,56.4,56.42,287100.0,35.2122,35.2371,35.2122,35.2247,287100.0
2009-11-09 15:45:00,56.42,56.49,56.41,56.46,393100.0,35.2247,35.2684,35.2184,35.2496,393100.0
2009-11-09 15:50:00,56.47,56.52,56.45,56.5,474600.0,35.2559,35.2871,35.2434,35.2746,474600.0
2009-11-09 15:55:00,56.51,56.55,56.4,56.55,1231400.0,35.2808,35.3058,35.2122,35.3058,1231400.0
2009-11-10 09:30:00,55.96,56.09,55.93,56.08,559000.0,34.9375,35.0186,34.9187,35.0124,559000.0
2009-11-10 09:35:00,56.08,56.13,56.05,56.11,295500.0,35.0124,35.0436,34.9936,35.0311,295500.0
2009-11-10 09:40:00,56.1,56.19,56.06,56.16,243100.0,35.0249,35.0811,34.9999,35.0623,243100.0
2009-11-10 09:45:00,56.16,56.22,56.14,56.18,538400.0,35.0623,35.0998,35.0498,35.0748,538400.0
2009-11-10 09:50:00,56.17,56.27,56.17,56.22,361900.0,35.0686,35.131,35.0686,35.0998,361900.0
2009-11-10 09:55:00,56.22,56.25,56.14,56.16,285100.0,35.0998,35.1185,35.0498,35.0623,285100.0
2009-11-10 10:00:00,56.16,56.2,56.11,56.11,553300.0,35.0623,35.0873,35.0311,35.0311,553300.0
2009-11-10 10:05:00,56.12,56.21,56.12,56.19,434300.0,35.0374,35.0935,35.0374,35.0811,434300.0
2009-11-10 10:10:00,56.18,56.3,56.17,56.28,333600.0,35.0748,35.1497,35.0686,35.1372,333600.0
2009-11-10 10:15:00,56.28,56.31,56.23,56.28,223600.0,35.1372,35.156,35.106,35.1372,223600.0
2009-11-10 10:20:00,56.28,56.33,56.28,56.29,246600.0,35.1372,35.1685,35.1372,35.1435,246600.0
2009-11-10 10:25:00,56.29,56.36,56.28,56.36,143400.0,35.1435,35.1872,35.1372,35.1872,143400.0
2009-11-10 10:30:00,56.36,56.39,56.33,56.38,161200.0,35.1872,35.2059,35.1685,35.1997,161200.0
2009-11-10 10:35:00,56.38,56.38,56.24,56.24,131500.0,35.1997,35.1997,35.1123,35.1123,131500.0
2009-11-10 10:40:00,56.24,56.29,56.21,56.21,143300.0,35.1123,35.1435,35.0935,35.0935,143300.0
2009-11-10 10:45:00,56.22,56.23,56.18,56.19,316000.0,35.0998,35.106,35.0748,35.0811,316000.0
2009-11-10 10:50:00,56.19,56.2,56.05,56.06,288500.0,35.0811,35.0873,34.9936,34.9999,288500.0
2009-11-10 10:55:00,56.06,56.11,56.01,56.04,156100.0,34.9999,35.0311,34.9687,34.9874,156100.0
2009-11-10 11:00:00,56.04,56.1,56.04,56.09,142600.0,34.9874,35.0249,34.9874,35.0186,142600.0
2009-11-10 11:05:00,56.09,56.09,55.89,55.94,353100.0,35.0186,35.0186,34.8938,34.925,353100.0
2009-11-10 11:10:00,55.95,56.0,55.88,55.94,303500.0,34.9312,34.9624,34.8875,34.925,303500.0
2009-11-10 11:15:00,55.94,55.96,55.9,55.92,223700.0,34.925,34.9375,34.9,34.9125,223700.0
2009-11-10 11:20:00,55.92,56.03,55.92,56.0,226800.0,34.9125,34.9812,34.9125,34.9624,226800.0
2009-11-10 11:25:00,56.0,56.04,55.96,56.02,277400.0,34.9624,34.9874,34.9375,34.9749,277400.0
2009-11-10 11:30:00,56.02,56.04,55.93,55.96,226300.0,34.9749,34.9874,34.9187,34.9375,226300.0
2009-11-10 11:35:00,55.96,56.13,55.95,56.09,376600.0,34.9375,35.0436,34.9312,35.0186,376600.0
2009-11-10 11:40:00,56.09,56.14,56.07,56.09,244700.0,35.0186,35.0498,35.0061,35.0186,244700.0
2009-11-10 11:45:00,56.09,56.16,56.07,56.16,297100.0,35.0186,35.0623,35.0061,35.0623,297100.0
2009-11-10 11:50:00,56.16,56.16,56.08,56.1,214800.0,35.0623,35.0623,35.0124,35.0249,214800.0
2009-11-10 11:55:00,56.11,56.12,56.03,56.04,108600.0,35.0311,35.0374,34.9812,34.9874,108600.0
2009-11-10 12:00:00,56.04,56.04,56.0,56.04,119400.0,34.9874,34.9874,34.9624,34.9874,119400.0
2009-11-10 12:05:00,56.04,56.06,56.0,56.05,152800.0,34.9874,34.9999,34.9624,34.9936,152800.0
2009-11-10 12:10:00,56.05,56.06,56.01,56.06,94800.0,34.9936,34.9999,34.9687,34.9999,94800.0
2009-11-10 12:15:00,56.05,56.09,56.03,56.07,72700.0,34.9936,35.0186,34.9812,35.0061,72700.0
2009-11-10 12:20:00,56.07,56.07,55.98,56.01,121300.0,35.0061,35.0061,34.9499,34.9687,121300.0
2009-11-10 12:25:00,56.0,56.02,55.9,55.9,276700.0,34.9624,34.9749,34.9,34.9,276700.0
2009-11-10 12:30:00,55.9,55.96,55.88,55.96,306900.0,34.9,34.9375,34.8875,34.9375,306900.0
2009-11-10 12:35:00,55.96,55.99,55.92,55.94,255200.0,34.9375,34.9562,34.9125,34.925,255200.0
2009-11-10 12:40:00,55.94,55.98,55.93,55.93,96200.0,34.925,34.9499,34.9187,34.9187,96200.0
2009-11-10 12:45:00,55.94,55.96,55.91,55.93,247300.0,34.925,34.9375,34.9062,34.9187,247300.0
2009-11-10 12:50:00,55.93,55.98,55.93,55.96,160900.0,34.9187,34.9499,34.9187,34.9375,160900.0
2009-11-10 12:55:00,55.97,56.06,55.97,56.05,155600.0,34.9437,34.9999,34.9437,34.9936,155600.0
2009-11-10 13:00:00,56.05,56.07,56.0,56.06,271700.0,34.9936,35.0061,34.9624,34.9999,271700.0
2009-11-10 13:05:00,56.06,56.06,56.0,56.02,234500.0,34.9999,34.9999,34.9624,34.9749,234500.0
2009-11-10 13:10:00,56.02,56.03,55.97,55.97,470900.0,34.9749,34.9812,34.9437,34.9437,470900.0
2009-11-10 13:15:00,55.98,56.05,55.94,56.03,677900.0,34.9499,34.9936,34.925,34.9812,677900.0
2009-11-10 13:20:00,56.03,56.03,55.98,56.01,174400.0,34.9812,34.9812,34.9499,34.9687,174400.0
2009-11-10 13:25:00,56.01,56.01,55.98,55.99,93500.0,34.9687,34.9687,34.9499,34.9562,93500.0
2009-11-10 13:30:00,55.99,56.02,55.97,56.0,214500.0,34.9562,34.9749,34.9437,34.9624,214500.0
2009-11-10 13:35:00,56.01,56.04,56.0,56.0,80900.0,34.9687,34.9874,34.9624,34.9624,80900.0
2009-11-10 13:40:00,55.99,56.0,55.94,55.97,189000.0,34.9562,34.9624,34.925,34.9437,189000.0
2009-11-10 13:45:00,55.98,55.98,55.95,55.98,90600.0,34.9499,34.9499,34.9312,34.9499,90600.0
2009-11-10 13:50:00,55.98,56.05,55.98,56.03,131500.0,34.9499,34.9936,34.9499,34.9812,131500.0
2009-11-10 13:55:00,56.03,56.08,55.98,56.08,371500.0,34.9812,35.0124,34.9499,35.0124,371500.0
2009-11-10 14:00:00,56.07,56.09,56.03,56.09,391100.0,35.0061,35.0186,34.9812,35.0186,391100.0
2009-11-10 14:05:00,56.09,56.15,56.07,56.13,186900.0,35.0186,35.0561,35.0061,35.0436,186900.0
2009-11-10 14:10:00,56.12,56.13,56.1,56.11,115300.0,35.0374,35.0436,35.0249,35.0311,115300.0
2009-11-10 14:15:00,56.1,56.14,56.1,56.1,235300.0,35.0249,35.0498,35.0249,35.0249,235300.0
2009-11-10 14:20:00,56.1,56.14,56.1,56.12,251400.0,35.0249,35.0498,35.0249,35.0374,251400.0
2009-11-10 14:25:00,56.13,56.16,56.1,56.14,151900.0,35.0436,35.0623,35.0249,35.0498,151900.0
2009-11-10 14:30:00,56.14,56.22,56.14,56.2,92000.0,35.0498,35.0998,35.0498,35.0873,92000.0
2009-11-10 14:35:00,56.2,56.22,56.18,56.19,114400.0,35.0873,35.0998,35.0748,35.0811,114400.0
2009-11-10 14:40:00,56.2,56.2,56.17,56.19,119000.0,35.0873,35.0873,35.0686,35.0811,119000.0
2009-11-10 14:45:00,56.19,56.22,56.17,56.21,215100.0,35.0811,35.0998,35.0686,35.0935,215100.0
2009-11-10 14:50:00,56.2,56.21,56.18,56.2,114400.0,35.0873,35.0935,35.0748,35.0873,114400.0
2009-11-10 14:55:00,56.2,56.27,56.19,56.23,231800.0,35.0873,35.131,35.0811,35.106,231800.0
2009-11-10 15:00:00,56.22,56.22,56.16,56.19,62500.0,35.0998,35.0998,35.0623,35.0811,62500.0
2009-11-10 15:05:00,56.18,56.2,56.17,56.18,37100.0,35.0748,35.0873,35.0686,35.0748,37100.0
2009-11-10 15:10:00,56.18,56.24,56.17,56.21,420100.0,35.0748,35.1123,35.0686,35.0935,420100.0
2009-11-10 15:15:00,56.2,56.31,56.19,56.25,313400.0,35.0873,35.156,35.0811,35.1185,313400.0
2009-11-10 15:20:00,56.25,56.27,56.22,56.25,135700.0,35.1185,35.131,35.0998,35.1185,135700.0
2009-11-10 15:25:00,56.25,56.27,56.23,56.26,115600.0,35.1185,35.131,35.106,35.1248,115600.0
2009-11-10 15:30:00,56.25,56.27,56.22,56.27,432300.0,35.1185,35.131,35.0998,35.131,432300.0
2009-11-10 15:35:00,56.27,56.28,56.22,56.25,251300.0,35.131,35.1372,35.0998,35.1185,251300.0
2009-11-10 15:40:00,56.26,56.28,56.18,56.2,156300.0,35.1248,35.1372,35.0748,35.0873,156300.0
2009-11-10 15:45:00,56.2,56.23,56.17,56.21,201600.0,35.0873,35.106,35.0686,35.0935,201600.0
2009-11-10 15:50:00,56.22,56.25,56.18,56.19,482000.0,35.0998,35.1185,35.0748,35.0811,482000.0
2009-11-10 15:55:00,56.19,56.26,56.18,56.26,547600.0,35.0811,35.1248,35.0748,35.1248,547600.0
2009-11-11 09:30:00,56.64,56.68,56.6,56.63,469200.0,35.362,35.387,35.337,35.3558,469200.0
2009-11-11 09:35:00,56.64,56.67,56.57,56.63,251700.0,35.362,35.3807,35.3183,35.3558,251700.0
2009-11-11 09:40:00,56.63,56.66,56.59,56.65,234400.0,35.3558,35.3745,35.3308,35.3682,234400.0
2009-11-11 09:45:00,56.65,56.65,56.5,56.58,534300.0,35.3682,35.3682,35.2746,35.3245,534300.0
2009-11-11 09:50:00,56.58,56.62,56.56,56.61,508400.0,35.3245,35.3495,35.3121,35.3433,508400.0
2009-11-11 09:55:00,56.61,56.75,56.6,56.71,695100.0,35.3433,35.4307,35.337,35.4057,695100.0
2009-11-11 10:00:00,56.71,56.79,56.7,56.75,305400.0,35.4057,35.4557,35.3995,35.4307,305400.0
2009-11-11 10:05:00,56.75,56.78,56.73,56.75,183500.0,35.4307,35.4494,35.4182,35.4307,183500.0
2009-11-11 10:10:00,56.76,56.85,56.76,56.85,415900.0,35.4369,35.4931,35.4369,35.4931,415900.0
2009-11-11 10:15:00,56.85,56.91,56.82,56.84,220300.0,35.4931,35.5306,35.4744,35.4869,220300.0
2009-11-11 10:20:00,56.84,56.89,56.82,56.88,318800.0,35.4869,35.5181,35.4744,35.5118,318800.0
2009-11-11 10:25:00,56.88,56.88,56.78,56.81,205000.0,35.5118,35.5118,35.4494,35.4681,205000.0
2009-11-11 10:30:00,56.81,56.82,56.73,56.76,178600.0,35.4681,35.4744,35.4182,35.4369,178600.0
2009-11-11 10:35:00,56.75,56.77,56.7,56.7,113200.0,35.4307,35.4432,35.3995,35.3995,113200.0
2009-11-11 10:40:00,56.71,56.73,56.55,56.58,259000.0,35.4057,35.4182,35.3058,35.3245,259000.0
2009-11-11 10:45:00,56.58,56.59,56.46,56.5,336600.0,35.3245,35.3308,35.2496,35.2746,336600.0
2009-11-11 10:50:00,56.49,56.49,56.31,56.39,272500.0,35.2684,35.2684,35.156,35.2059,272500.0
2009-11-11 10:55:00,56.39,56.42,56.33,56.42,163300.0,35.2059,35.2247,35.1685,35.2247,163300.0
2009-11-11 11:00:00,56.42,56.47,56.4,56.47,148200.0,35.2247,35.2559,35.2122,35.2559,148200.0
2009-11-11 11:05:00,56.46,56.47,56.24,56.25,273000.0,35.2496,35.2559,35.1123,35.1185,273000.0
2009-11-11 11:10:00,56.24,56.35,56.21,56.3,216300.0,35.1123,35.1809,35.0935,35.1497,216300.0
2009-11-11 11:15:00,56.31,56.36,56.23,56.34,217900.0,35.156,35.1872,35.106,35.1747,217900.0
2009-11-11 11:20:00,56.34,56.38,56.3,56.36,168700.0,35.1747,35.1997,35.1497,35.1872,168700.0
2009-11-11 11:25:00,56.36,56.37,56.27,56.34,116500.0,35.1872,35.1934,35.131,35.1747,116500.0
2009-11-11 11:30:00,56.34,56.36,56.31,56.35,123400.0,35.1747,35.1872,35.156,35.1809,123400.0
2009-11-11 11:35:00,56.35,56.44,56.33,56.42,88900.0,35.1809,35.2371,35.1685,35.2247,88900.0
2009-11-11 11:40:00,56.42,56.45,56.41,56.45,84100.0,35.2247,35.2434,35.2184,35.2434,84100.0
2009-11-11 11:45:00,56.45,56.46,56.43,56.44,115200.0,35.2434,35.2496,35.2309,35.2371,115200.0
2009-11-11 11:50:00,56.43,56.44,56.27,56.3,404900.0,35.2309,35.2371,35.131,35.1497,404900.0
2009-11-11 11:55:00,56.3,56.34,56.22,56.31,290700.0,35.1497,35.1747,35.0998,35.156,290700.0
2009-11-11 12:00:00,56.31,56.36,56.28,56.31,162700.0,35.156,35.1872,35.1372,35.156,162700.0
2009-11-11 12:05:00,56.31,56.35,56.25,56.35,180700.0,35.156,35.1809,35.1185,35.1809,180700.0
2009-11-11 12:10:00,56.35,56.37,56.34,56.35,79500.0,35.1809,35.1934,35.1747,35.1809,79500.0
2009-11-11 12:15:00,56.35,56.35,56.29,56.29,90200.0,35.1809,35.1809,35.1435,35.1435,90200.0
2009-11-11 12:20:00,56.29,56.32,56.28,56.3,72300.0,35.1435,35.1622,35.1372,35.1497,72300.0
2009-11-11 12:25:00,56.3,56.34,56.28,56.34,133500.0,35.1497,35.1747,35.1372,35.1747,133500.0
2009-11-11 12:30:00,56.35,56.41,56.35,56.4,142400.0,35.1809,35.2184,35.1809,35.2122,142400.0
2009-11-11 12:35:00,56.41,56.47,56.39,56.39,179200.0,35.2184,35.2559,35.2059,35.2059,179200.0
2009-11-11 12:40:00,56.39,56.41,56.36,56.39,55100.0,35.2059,35.2184,35.1872,35.2059,55100.0
2009-11-11 12:45:00,56.38,56.45,56.35,56.37,319700.0,35.1997,35.2434,35.1809,35.1934,319700.0
2009-11-11 12:50:00,56.37,56.42,56.37,56.4,70400.0,35.1934,35.2247,35.1934,35.2122,70400.0
2009-11-11 12:55:00,56.4,56.4,56.31,56.31,63600.0,35.2122,35.2122,35.156,35.156,63600.0
2009-11-11 13:00:00,56.31,56.35,56.29,56.34,40700.0,35.156,35.1809,35.1435,35.1747,40700.0
2009-11-11 13:05:00,56.35,56.38,56.32,56.38,78400.0,35.1809,35.1997,35.1622,35.1997,78400.0
2009-11-11 13:10:00,56.37,56.4,56.32,56.4,66500.0,35.1934,35.2122,35.1622,35.2122,66500.0
2009-11-11 13:15:00,56.4,56.41,56.38,56.39,62900.0,35.2122,35.2184,35.1997,35.2059,62900.0
2009-11-11 13:20:00,56.39,56.43,56.38,56.4,28600.0,35.2059,35.2309,35.1997,35.2122,28600.0
2009-11-11 13:25:00,56.39,56.4,56.32,56.34,39300.0,35.2059,35.2122,35.1622,35.1747,39300.0
2009-11-11 13:30:00,56.33,56.37,56.33,56.34,56700.0,35.1685,35.1934,35.1685,35.1747,56700.0
2009-11-11 13:35:00,56.34,56.37,56.28,56.29,151800.0,35.1747,35.1934,35.1372,35.1435,151800.0
2009-11-11 13:40:00,56.3,56.3,56.19,56.2,167600.0,35.1497,35.1497,35.0811,35.0873,167600.0
2009-11-11 13:45:00,56.2,56.23,56.18,56.19,94500.0,35.0873,35.106,35.0748,35.0811,94500.0
2009-11-11 13:50:00,56.19,56.21,56.15,56.21,80400.0,35.0811,35.0935,35.0561,35.0935,80400.0
2009-11-11 13:55:00,56.2,56.24,56.15,56.2,151300.0,35.0873,35.1123,35.0561,35.0873,151300.0
2009-11-11 14:00:00,56.21,56.26,56.18,56.25,162900.0,35.0935,35.1248,35.0748,35.1185,162900.0
2009-11-11 14:05:00,56.24,56.32,56.24,56.3,98600.0,35.1123,35.1622,35.1123,35.1497,98600.0
2009-11-11 14:10:00,56.3,56.31,56.26,56.31,125400.0,35.1497,35.156,35.1248,35.156,125400.0
2009-11-11 14:15:00,56.31,56.35,56.28,56.32,307800.0,35.156,35.1809,35.1372,35.1622,307800.0
2009-11-11 14:20:00,56.32,56.32,56.26,56.26,154300.0,35.1622,35.1622,35.1248,35.1248,154300.0
2009-11-11 14:25:00,56.26,56.34,56.26,56.31,178200.0,35.1248,35.1747,35.1248,35.156,178200.0
2009-11-11 14:30:00,56.31,56.38,56.3,56.36,278900.0,35.156,35.1997,35.1497,35.1872,278900.0
2009-11-11 14:35:00,56.37,56.38,56.34,56.34,128400.0,35.1934,35.1997,35.1747,35.1747,128400.0
2009-11-11 14:40:00,56.34,56.35,56.29,56.3,73700.0,35.1747,35.1809,35.1435,35.1497,73700.0
2009-11-11 14:45:00,56.31,56.36,56.3,56.36,98800.0,35.156,35.1872,35.1497,35.1872,98800.0
2009-11-11 14:50:00,56.36,56.41,56.35,56.38,115400.0,35.1872,35.2184,35.1809,35.1997,115400.0
2009-11-11 14:55:00,56.38,56.38,56.33,56.35,90200.0,35.1997,35.1997,35.1685,35.1809,90200.0
2009-11-11 15:00:00,56.35,56.4,56.33,56.38,180000.0,35.1809,35.2122,35.1685,35.1997,180000.0
2009-11-11 15:05:00,56.37,56.4,56.36,56.37,139900.0,35.1934,35.2122,35.1872,35.1934,139900.0
2009-11-11 15:10:00,56.36,56.37,56.28,56.33,249800.0,35.1872,35.1934,35.1372,35.1685,249800.0
2009-11-11 15:15:00,56.33,56.34,56.28,56.31,131500.0,35.1685,35.1747,35.1372,35.156,131500.0
2009-11-11 15:20:00,56.31,56.34,56.31,56.33,83200.0,35.156,35.1747,35.156,35.1685,83200.0
2009-11-11 15:25:00,56.33,56.39,56.32,56.37,113100.0,35.1685,35.2059,35.1622,35.1934,113100.0
2009-11-11 15:30:00,56.36,56.41,56.35,56.37,112600.0,35.1872,35.2184,35.1809,35.1934,112600.0
2009-11-11 15:35:00,56.38,56.39,56.34,56.39,64800.0,35.1997,35.2059,35.1747,35.2059,64800.0
2009-11-11 15:40:00,56.38,56.39,56.31,56.34,233600.0,35.1997,35.2059,35.156,35.1747,233600.0
2009-11-11 15:45:00,56.34,56.38,56.32,56.37,176700.0,35.1747,35.1997,35.1622,35.1934,176700.0
2009-11-11 15:50:00,56.38,56.38,56.33,56.36,301000.0,35.1997,35.1997,35.1685,35.1872,301000.0
2009-11-11 15:55:00,56.37,56.43,56.35,56.4,297500.0,35.1934,35.2309,35.1809,35.2122,297500.0
2009-11-12 09:30:00,56.19,56.27,56.14,56.17,373200.0,35.0811,35.131,35.0498,35.0686,373200.0
2009-11-12 09:35:00,56.17,56.19,56.04,56.06,282800.0,35.0686,35.0811,34.9874,34.9999,282800.0
2009-11-12 09:40:00,56.05,56.15,56.0,56.08,532200.0,34.9936,35.0561,34.9624,35.0124,532200.0
2009-11-12 09:45:00,56.08,56.25,56.06,56.23,418800.0,35.0124,35.1185,34.9999,35.106,418800.0
2009-11-12 09:50:00,56.23,56.35,56.19,56.29,454200.0,35.106,35.1809,35.0811,35.1435,454200.0
2009-11-12 09:55:00,56.3,56.45,56.3,56.4,337300.0,35.1497,35.2434,35.1497,35.2122,337300.0
2009-11-12 10:00:00,56.4,56.49,56.35,56.37,298700.0,35.2122,35.2684,35.1809,35.1934,298700.0
2009-11-12 10:05:00,56.38,56.39,56.25,56.3,294800.0,35.1997,35.2059,35.1185,35.1497,294800.0
2009-11-12 10:10:00,56.31,56.31,56.14,56.17,395500.0,35.156,35.156,35.0498,35.0686,395500.0
2009-11-12 10:15:00,56.18,56.21,56.08,56.09,191000.0,35.0748,35.0935,35.0124,35.0186,191000.0
2009-11-12 10:20:00,56.09,56.2,56.06,56.2,413300.0,35.0186,35.0873,34.9999,35.0873,413300.0
2009-11-12 10:25:00,56.2,56.26,56.18,56.22,228300.0,35.0873,35.1248,35.0748,35.0998,228300.0
2009-11-12 10:30:00,56.21,56.23,56.14,56.21,364000.0,35.0935,35.106,35.0498,35.0935,364000.0
2009-11-12 10:35:00,56.21,56.27,56.19,56.24,297800.0,35.0935,35.131,35.0811,35.1123,297800.0
2009-11-12 10:40:00,56.23,56.3,56.19,56.3,161800.0,35.106,35.1497,35.0811,35.1497,161800.0
2009-11-12 10:45:00,56.3,56.33,56.25,56.25,122900.0,35.1497,35.1685,35.1185,35.1185,122900.0
2009-11-12 10:50:00,56.25,56.32,56.25,56.28,110500.0,35.1185,35.1622,35.1185,35.1372,110500.0
2009-11-12 10:55:00,56.3,56.3,56.13,56.18,358300.0,35.1497,35.1497,35.0436,35.0748,358300.0
2009-11-12 11:00:00,56.17,56.17,56.06,56.14,319500.0,35.0686,35.0686,34.9999,35.0498,319500.0
2009-11-12 11:05:00,56.13,56.13,55.97,55.98,210600.0,35.0436,35.0436,34.9437,34.9499,210600.0
2009-11-12 11:10:00,55.98,56.0,55.84,55.85,414200.0,34.9499,34.9624,34.8625,34.8688,414200.0
2009-11-12 11:15:00,55.85,55.94,55.8,55.94,345000.0,34.8688,34.925,34.8376,34.925,345000.0
2009-11-12 11:20:00,55.93,55.93,55.85,55.9,224600.0,34.9187,34.9187,34.8688,34.9,224600.0
2009-11-12 11:25:00,55.9,55.9,55.83,55.88,430800.0,34.9,34.9,34.8563,34.8875,430800.0
2009-11-12 11:30:00,55.89,55.89,55.76,55.84,250300.0,34.8938,34.8938,34.8126,34.8625,250300.0
2009-11-12 11:35:00,55.84,55.84,55.77,55.84,157300.0,34.8625,34.8625,34.8188,34.8625,157300.0
2009-11-12 11:40:00,55.84,55.9,55.78,55.89,101500.0,34.8625,34.9,34.8251,34.8938,101500.0
2009-11-12 11:45:00,55.89,55.92,55.84,55.86,124000.0,34.8938,34.9125,34.8625,34.875,124000.0
2009-11-12 11:50:00,55.86,55.87,55.81,55.85,114800.0,34.875,34.8813,34.8438,34.8688,114800.0
2009-11-12 11:55:00,55.84,55.85,55.8,55.84,134900.0,34.8625,34.8688,34.8376,34.8625,134900.0
2009-11-12 12:00:00,55.84,55.93,55.83,55.89,86600.0,34.8625,34.9187,34.8563,34.8938,86600.0
2009-11-12 12:05:00,55.89,55.94,55.88,55.93,73400.0,34.8938,34.925,34.8875,34.9187,73400.0
2009-11-12 12:10:00,55.93,55.95,55.91,55.94,147000.0,34.9187,34.9312,34.9062,34.925,147000.0
2009-11-12 12:15:00,55.94,55.95,55.93,55.94,25900.0,34.925,34.9312,34.9187,34.925,25900.0
2009-11-12 12:20:00,55.94,55.97,55.9,55.9,142400.0,34.925,34.9437,34.9,34.9,142400.0
2009-11-12 12:25:00,55.92,55.96,55.91,55.94,53300.0,34.9125,34.9375,34.9062,34.925,53300.0
2009-11-12 12:30:00,55.94,55.94,55.82,55.84,148000.0,34.925,34.925,34.8501,34.8625,148000.0
2009-11-12 12:35:00,55.85,55.9,55.84,55.89,104400.0,34.8688,34.9,34.8625,34.8938,104400.0
2009-11-12 12:40:00,55.87,55.93,55.87,55.91,73700.0,34.8813,34.9187,34.8813,34.9062,73700.0
2009-11-12 12:45:00,55.91,55.94,55.89,55.93,84900.0,34.9062,34.925,34.8938,34.9187,84900.0
2009-11-12 12:50:00,55.93,56.0,55.92,55.97,112200.0,34.9187,34.9624,34.9125,34.9437,112200.0
2009-11-12 12:55:00,55.97,55.98,55.91,55.93,212400.0,34.9437,34.9499,34.9062,34.9187,212400.0
2009-11-12 13:00:00,55.93,55.94,55.84,55.86,180200.0,34.9187,34.925,34.8625,34.875,180200.0
2009-11-12 13:05:00,55.85,55.86,55.77,55.78,232600.0,34.8688,34.875,34.8188,34.8251,232600.0
2009-11-12 13:10:00,55.79,55.8,55.75,55.78,115800.0,34.8313,34.8376,34.8064,34.8251,115800.0
2009-11-12 13:15:00,55.78,55.9,55.77,55.87,258900.0,34.8251,34.9,34.8188,34.8813,258900.0
2009-11-12 13:20:00,55.88,55.88,55.81,55.85,122600.0,34.8875,34.8875,34.8438,34.8688,122600.0
2009-11-12 13:25:00,55.82,55.85,55.79,55.83,124400.0,34.8501,34.8688,34.8313,34.8563,124400.0
2009-11-12 13:30:00,55.83,55.88,55.83,55.84,72300.0,34.8563,34.8875,34.8563,34.8625,72300.0
2009-11-12 13:35:00,55.85,55.86,55.82,55.84,45300.0,34.8688,34.875,34.8501,34.8625,45300.0
2009-11-12 13:40:00,55.84,55.85,55.78,55.84,61300.0,34.8625,34.8688,34.8251,34.8625,61300.0
2009-11-12 13:45:00,55.84,55.93,55.84,55.91,76700.0,34.8625,34.9187,34.8625,34.9062,76700.0
2009-11-12 13:50:00,55.92,55.93,55.87,55.89,66200.0,34.9125,34.9187,34.8813,34.8938,66200.0
2009-11-12 13:55:00,55.89,55.9,55.85,55.9,36100.0,34.8938,34.9,34.8688,34.9,36100.0
2009-11-12 14:00:00,55.89,55.92,55.86,55.91,125300.0,34.8938,34.9125,34.875,34.9062,125300.0
2009-11-12 14:05:00,55.91,55.95,55.87,55.94,74600.0,34.9062,34.9312,34.8813,34.925,74600.0
2009-11-12 14:10:00,55.93,55.99,55.89,55.97,102900.0,34.9187,34.9562,34.8938,34.9437,102900.0
2009-11-12 14:15:00,55.97,55.97,55.89,55.89,63500.0,34.9437,34.9437,34.8938,34.8938,63500.0
2009-11-12 14:20:00,55.89,55.92,55.85,55.86,110700.0,34.8938,34.9125,34.8688,34.875,110700.0
2009-11-12 14:25:00,55.86,55.91,55.85,55.89,154000.0,34.875,34.9062,34.8688,34.8938,154000.0
2009-11-12 14:30:00,55.88,55.93,55.86,55.89,154200.0,34.8875,34.9187,34.875,34.8938,154200.0
2009-11-12 14:35:00,55.88,55.89,55.85,55.86,56500.0,34.8875,34.8938,34.8688,34.875,56500.0
2009-11-12 14:40:00,55.86,55.86,55.8,55.83,88000.0,34.875,34.875,34.8376,34.8563,88000.0
2009-11-12 14:45:00,55.83,55.84,55.73,55.74,115400.0,34.8563,34.8625,34.7939,34.8001,115400.0
2009-11-12 14:50:00,55.72,55.78,55.72,55.77,53900.0,34.7876,34.8251,34.7876,34.8188,53900.0
2009-11-12 14:55:00,55.78,55.79,55.74,55.77,84100.0,34.8251,34.8313,34.8001,34.8188,84100.0
2009-11-12 15:00:00,55.76,55.79,55.69,55.69,137500.0,34.8126,34.8313,34.7689,34.7689,137500.0
2009-11-12 15:05:00,55.69,55.76,55.69,55.72,227000.0,34.7689,34.8126,34.7689,34.7876,227000.0
2009-11-12 15:10:00,55.71,55.74,55.69,55.73,381800.0,34.7814,34.8001,34.7689,34.7939,381800.0
2009-11-12 15:15:00,55.72,55.77,55.72,55.74,154500.0,34.7876,34.8188,34.7876,34.8001,154500.0
2009-11-12 15:20:00,55.73,55.76,55.68,55.7,106300.0,34.7939,34.8126,34.7626,34.7751,106300.0
2009-11-12 15:25:00,55.7,55.75,55.65,55.66,142800.0,34.7751,34.8064,34.7439,34.7502,142800.0
2009-11-12 15:30:00,55.66,55.69,55.59,55.66,665600.0,34.7502,34.7689,34.7065,34.7502,665600.0
2009-11-12 15:35:00,55.66,55.67,55.49,55.51,456500.0,34.7502,34.7564,34.644,34.6565,456500.0
2009-11-12 15:40:00,55.5,55.57,55.49,55.54,441500.0,34.6503,34.694,34.644,34.6752,441500.0
2009-11-12 15:45:00,55.53,55.59,55.53,55.59,509400.0,34.669,34.7065,34.669,34.7065,509400.0
2009-11-12 15:50:00,55.59,55.63,55.58,55.61,446400.0,34.7065,34.7314,34.7002,34.7189,446400.0
2009-11-12 15:55:00,55.61,55.66,55.6,55.61,819400.0,34.7189,34.7502,34.7127,34.7189,819400.0
2009-11-13 09:30:00,55.93,55.94,55.83,55.83,603600.0,34.9187,34.925,34.8563,34.8563,603600.0
2009-11-13 09:35:00,55.83,55.87,55.77,55.84,629500.0,34.8563,34.8813,34.8188,34.8625,629500.0
2009-11-13 09:40:00,55.83,55.9,55.78,55.83,625600.0,34.8563,34.9,34.8251,34.8563,625600.0
2009-11-13 09:45:00,55.83,55.94,55.83,55.89,507500.0,34.8563,34.925,34.8563,34.8938,507500.0
2009-11-13 09:50:00,55.89,56.0,55.84,55.87,696400.0,34.8938,34.9624,34.8625,34.8813,696400.0
2009-11-13 09:55:00,55.87,55.95,55.62,55.7,1410500.0,34.8813,34.9312,34.7252,34.7751,1410500.0
2009-11-13 10:00:00,55.69,55.82,55.63,55.78,397200.0,34.7689,34.8501,34.7314,34.8251,397200.0
2009-11-13 10:05:00,55.78,55.9,55.73,55.87,481800.0,34.8251,34.9,34.7939,34.8813,481800.0
2009-11-13 10:10:00,55.87,55.9,55.77,55.82,122200.0,34.8813,34.9,34.8188,34.8501,122200.0
2009-11-13 10:15:00,55.81,55.91,55.81,55.89,236400.0,34.8438,34.9062,34.8438,34.8938,236400.0
2009-11-13 10:20:00,55.88,56.02,55.88,55.91,563800.0,34.8875,34.9749,34.8875,34.9062,563800.0
2009-11-13 10:25:00,55.93,55.93,55.86,55.88,93500.0,34.9187,34.9187,34.875,34.8875,93500.0
2009-11-13 10:30:00,55.88,55.94,55.83,55.91,109800.0,34.8875,34.925,34.8563,34.9062,109800.0
2009-11-13 10:35:00,55.9,56.0,55.88,55.99,513900.0,34.9,34.9624,34.8875,34.9562,513900.0
2009-11-13 10:40:00,56.0,56.14,55.96,56.12,338900.0,34.9624,35.0498,34.9375,35.0374,338900.0
2009-11-13 10:45:00,56.11,56.22,56.11,56.16,211100.0,35.0311,35.0998,35.0311,35.0623,211100.0
2009-11-13 10:50:00,56.15,56.25,56.15,56.23,263300.0,35.0561,35.1185,35.0561,35.106,263300.0
2009-11-13 10:55:00,56.24,56.3,56.2,56.2,193800.0,35.1123,35.1497,35.0873,35.0873,193800.0
2009-11-13 11:00:00,56.2,56.25,56.19,56.22,478200.0,35.0873,35.1185,35.0811,35.0998,478200.0
2009-11-13 11:05:00,56.22,56.23,56.19,56.22,123200.0,35.0998,35.106,35.0811,35.0998,123200.0
2009-11-13 11:10:00,56.21,56.21,56.14,56.15,152800.0,35.0935,35.0935,35.0498,35.0561,152800.0
2009-11-13 11:15:00,56.15,56.18,56.13,56.18,90500.0,35.0561,35.0748,35.0436,35.0748,90500.0
2009-11-13 11:20:00,56.18,56.24,56.17,56.2,134800.0,35.0748,35.1123,35.0686,35.0873,134800.0
2009-11-13 11:25:00,56.22,56.27,56.2,56.2,56500.0,35.0998,35.131,35.0873,35.0873,56500.0
2009-11-13 11:30:00,56.2,56.26,56.2,56.25,90900.0,35.0873,35.1248,35.0873,35.1185,90900.0
2009-11-13 11:35:00,56.25,56.36,56.24,56.3,134600.0,35.1185,35.1872,35.1123,35.1497,134600.0
2009-11-13 11:40:00,56.31,56.33,56.2,56.23,194600.0,35.156,35.1685,35.0873,35.106,194600.0
2009-11-13 11:45:00,56.22,56.25,56.19,56.24,50000.0,35.0998,35.1185,35.0811,35.1123,50000.0
2009-11-13 11:50:00,56.24,56.27,56.24,56.25,82600.0,35.1123,35.131,35.1123,35.1185,82600.0
2009-11-13 11:55:00,56.25,56.26,56.2,56.2,109400.0,35.1185,35.1248,35.0873,35.0873,109400.0
2009-11-13 12:00:00,56.2,56.36,56.2,56.36,101700.0,35.0873,35.1872,35.0873,35.1872,101700.0
2009-11-13 12:05:00,56.35,56.36,56.31,56.36,111700.0,35.1809,35.1872,35.156,35.1872,111700.0
2009-11-13 12:10:00,56.35,56.42,56.32,56.4,67000.0,35.1809,35.2247,35.1622,35.2122,67000.0
2009-11-13 12:15:00,56.4,56.47,56.4,56.45,177600.0,35.2122,35.2559,35.2122,35.2434,177600.0
2009-11-13 12:20:00,56.46,56.48,56.43,56.44,103300.0,35.2496,35.2621,35.2309,35.2371,103300.0
2009-11-13 12:25:00,56.44,56.5,56.44,56.5,146000.0,35.2371,35.2746,35.2371,35.2746,146000.0
2009-11-13 12:30:00,56.5,56.53,56.49,56.51,306900.0,35.2746,35.2933,35.2684,35.2808,306900.0
2009-11-13 12:35:00,56.51,56.56,56.49,56.52,67900.0,35.2808,35.3121,35.2684,35.2871,67900.0
2009-11-13 12:40:00,56.51,56.51,56.47,56.48,141900.0,35.2808,35.2808,35.2559,35.2621,141900.0
2009-11-13 12:45:00,56.47,56.54,56.47,56.48,131500.0,35.2559,35.2996,35.2559,35.2621,131500.0
2009-11-13 12:50:00,56.49,56.53,56.47,56.48,135700.0,35.2684,35.2933,35.2559,35.2621,135700.0
2009-11-13 12:55:00,56.47,56.51,56.47,56.5,42100.0,35.2559,35.2808,35.2559,35.2746,42100.0
2009-11-13 13:00:00,56.49,56.51,56.48,56.48,35100.0,35.2684,35.2808,35.2621,35.2621,35100.0
2009-11-13 13:05:00,56.48,56.51,56.47,56.5,59600.0,35.2621,35.2808,35.2559,35.2746,59600.0
2009-11-13 13:10:00,56.5,56.51,56.48,56.48,170800.0,35.2746,35.2808,35.2621,35.2621,170800.0
2009-11-13 13:15:00,56.48,56.5,56.44,56.45,94500.0,35.2621,35.2746,35.2371,35.2434,94500.0
2009-11-13 13:20:00,56.46,56.5,56.43,56.47,187100.0,35.2496,35.2746,35.2309,35.2559,187100.0
2009-11-13 13:25:00,56.48,56.5,56.46,56.47,110500.0,35.2621,35.2746,35.2496,35.2559,110500.0
2009-11-13 13:30:00,56.48,56.49,56.44,56.47,141300.0,35.2621,35.2684,35.2371,35.2559,141300.0
2009-11-13 13:35:00,56.47,56.5,56.46,56.49,31800.0,35.2559,35.2746,35.2496,35.2684,31800.0
2009-11-13 13:40:00,56.49,56.5,56.47,56.48,52100.0,35.2684,35.2746,35.2559,35.2621,52100.0
2009-11-13 13:45:00,56.48,56.48,56.4,56.4,170200.0,35.2621,35.2621,35.2122,35.2122,170200.0
2009-11-13 13:50:00,56.4,56.43,56.39,56.42,82900.0,35.2122,35.2309,35.2059,35.2247,82900.0
2009-11-13 13:55:00,56.42,56.44,56.37,56.38,172800.0,35.2247,35.2371,35.1934,35.1997,172800.0
2009-11-13 14:00:00,56.38,56.46,56.38,56.46,90100.0,35.1997,35.2496,35.1997,35.2496,90100.0
2009-11-13 14:05:00,56.45,56.45,56.4,56.42,39000.0,35.2434,35.2434,35.2122,35.2247,39000.0
2009-11-13 14:10:00,56.41,56.43,56.38,56.39,51700.0,35.2184,35.2309,35.1997,35.2059,51700.0
2009-11-13 14:15:00,56.4,56.41,56.36,56.36,103900.0,35.2122,35.2184,35.1872,35.1872,103900.0
2009-11-13 14:20:00,56.36,56.36,56.32,56.32,104700.0,35.1872,35.1872,35.1622,35.1622,104700.0
2009-11-13 14:25:00,56.33,56.36,56.29,56.32,115500.0,35.1685,35.1872,35.1435,35.1622,115500.0
2009-11-13 14:30:00,56.33,56.33,56.24,56.24,261300.0,35.1685,35.1685,35.1123,35.1123,261300.0
2009-11-13 14:35:00,56.24,56.26,56.21,56.22,98900.0,35.1123,35.1248,35.0935,35.0998,98900.0
2009-11-13 14:40:00,56.22,56.28,56.2,56.21,125000.0,35.0998,35.1372,35.0873,35.0935,125000.0
2009-11-13 14:45:00,56.2,56.27,56.19,56.26,112200.0,35.0873,35.131,35.0811,35.1248,112200.0
2009-11-13 14:50:00,56.26,56.29,56.2,56.23,117800.0,35.1248,35.1435,35.0873,35.106,117800.0
2009-11-13 14:55:00,56.22,56.23,56.14,56.16,95600.0,35.0998,35.106,35.0498,35.0623,95600.0
2009-11-13 15:00:00,56.15,56.19,56.1,56.18,131000.0,35.0561,35.0811,35.0249,35.0748,131000.0
2009-11-13 15:05:00,56.17,56.23,56.17,56.23,198300.0,35.0686,35.106,35.0686,35.106,198300.0
2009-11-13 15:10:00,56.23,56.29,56.22,56.25,635900.0,35.106,35.1435,35.0998,35.1185,635900.0
2009-11-13 15:15:00,56.24,56.28,56.21,56.26,276300.0,35.1123,35.1372,35.0935,35.1248,276300.0
2009-11-13 15:20:00,56.27,56.28,56.22,56.27,502600.0,35.131,35.1372,35.0998,35.131,502600.0
2009-11-13 15:25:00,56.26,56.32,56.26,56.29,230800.0,35.1248,35.1622,35.1248,35.1435,230800.0
2009-11-13 15:30:00,56.28,56.31,56.25,56.31,364300.0,35.1372,35.156,35.1185,35.156,364300.0
2009-11-13 15:35:00,56.31,56.34,56.28,56.3,372900.0,35.156,35.1747,35.1372,35.1497,372900.0
2009-11-13 15:40:00,56.3,56.4,56.3,56.39,411900.0,35.1497,35.2122,35.1497,35.2059,411900.0
2009-11-13 15:45:00,56.39,56.43,56.39,56.41,501000.0,35.2059,35.2309,35.2059,35.2184,501000.0
2009-11-13 15:50:00,56.41,56.42,56.35,56.4,626900.0,35.2184,35.2247,35.1809,35.2122,626900.0
2009-11-13 15:55:00,56.4,56.43,56.35,56.39,1020800.0,35.2122,35.2309,35.1809,35.2059,1020800.0
2009-11-16 09:30:00,56.87,56.92,56.84,56.92,323200.0,35.5056,35.5368,35.4869,35.5368,323200.0
2009-11-16 09:35:00,56.92,56.99,56.88,56.98,215500.0,35.5368,35.5805,35.5118,35.5743,215500.0
2009-11-16 09:40:00,56.98,57.15,56.98,57.13,617800.0,35.5743,35.6804,35.5743,35.6679,617800.0
2009-11-16 09:45:00,57.13,57.15,57.08,57.12,298600.0,35.6679,35.6804,35.6367,35.6617,298600.0
2009-11-16 09:50:00,57.12,57.21,57.12,57.2,296200.0,35.6617,35.7179,35.6617,35.7116,296200.0
2009-11-16 09:55:00,57.2,57.25,57.16,57.18,338000.0,35.7116,35.7428,35.6867,35.6991,338000.0
2009-11-16 10:00:00,57.18,57.25,57.17,57.22,161600.0,35.6991,35.7428,35.6929,35.7241,161600.0
2009-11-16 10:05:00,57.22,57.33,57.22,57.3,297100.0,35.7241,35.7928,35.7241,35.7741,297100.0
2009-11-16 10:10:00,57.31,57.36,57.3,57.33,296900.0,35.7803,35.8115,35.7741,35.7928,296900.0
2009-11-16 10:15:00,57.32,57.35,57.28,57.32,172800.0,35.7865,35.8053,35.7616,35.7865,172800.0
2009-11-16 10:20:00,57.32,57.32,57.28,57.3,119900.0,35.7865,35.7865,35.7616,35.7741,119900.0
2009-11-16 10:25:00,57.3,57.33,57.29,57.3,207100.0,35.7741,35.7928,35.7678,35.7741,207100.0
2009-11-16 10:30:00,57.3,57.31,57.27,57.29,176300.0,35.7741,35.7803,35.7553,35.7678,176300.0
2009-11-16 10:35:00,57.29,57.32,57.26,57.3,156600.0,35.7678,35.7865,35.7491,35.7741,156600.0
2009-11-16 10:40:00,57.31,57.35,57.28,57.29,116200.0,35.7803,35.8053,35.7616,35.7678,116200.0
2009-11-16 10:45:00,57.29,57.3,57.27,57.28,79300.0,35.7678,35.7741,35.7553,35.7616,79300.0
2009-11-16 10:50:00,57.28,57.31,57.27,57.3,105300.0,35.7616,35.7803,35.7553,35.7741,105300.0
2009-11-16 10:55:00,57.3,57.37,57.29,57.36,202100.0,35.7741,35.8178,35.7678,35.8115,202100.0
2009-11-16 11:00:00,57.36,57.37,57.27,57.29,440100.0,35.8115,35.8178,35.7553,35.7678,440100.0
2009-11-16 11:05:00,57.3,57.31,57.25,57.27,70100.0,35.7741,35.7803,35.7428,35.7553,70100.0
2009-11-16 11:10:00,57.26,57.26,57.17,57.18,103500.0,35.7491,35.7491,35.6929,35.6991,103500.0
2009-11-16 11:15:00,57.18,57.2,57.17,57.19,187200.0,35.6991,35.7116,35.6929,35.7054,187200.0
2009-11-16 11:20:00,57.19,57.2,57.18,57.19,130000.0,35.7054,35.7116,35.6991,35.7054,130000.0
2009-11-16 11:25:00,57.19,57.24,57.18,57.22,92800.0,35.7054,35.7366,35.6991,35.7241,92800.0
2009-11-16 11:30:00,57.22,57.34,57.22,57.31,212700.0,35.7241,35.799,35.7241,35.7803,212700.0
2009-11-16 11:35:00,57.3,57.32,57.26,57.26,60400.0,35.7741,35.7865,35.7491,35.7491,60400.0
2009-11-16 11:40:00,57.26,57.29,57.24,57.28,96200.0,35.7491,35.7678,35.7366,35.7616,96200.0
2009-11-16 11:45:00,57.28,57.31,57.27,57.31,74900.0,35.7616,35.7803,35.7553,35.7803,74900.0
2009-11-16 11:50:00,57.31,57.33,57.29,57.31,103500.0,35.7803,35.7928,35.7678,35.7803,103500.0
2009-11-16 11:55:00,57.31,57.31,57.27,57.3,100400.0,35.7803,35.7803,35.7553,35.7741,100400.0
2009-11-16 12:00:00,57.3,57.31,57.28,57.3,58800.0,35.7741,35.7803,35.7616,35.7741,58800.0
2009-11-16 12:05:00,57.29,57.3,57.25,57.26,36300.0,35.7678,35.7741,35.7428,35.7491,36300.0
2009-11-16 12:10:00,57.26,57.3,57.25,57.3,144800.0,35.7491,35.7741,35.7428,35.7741,144800.0
2009-11-16 12:15:00,57.3,57.3,57.07,57.12,662600.0,35.7741,35.7741,35.6305,35.6617,662600.0
2009-11-16 12:20:00,57.13,57.17,56.94,57.0,541200.0,35.6679,35.6929,35.5493,35.5868,541200.0
2009-11-16 12:25:00,57.0,57.08,56.97,57.04,245900.0,35.5868,35.6367,35.568,35.6117,245900.0
2009-11-16 12:30:00,57.03,57.08,57.0,57.07,178600.0,35.6055,35.6367,35.5868,35.6305,178600.0
2009-11-16 12:35:00,57.08,57.15,57.07,57.12,148200.0,35.6367,35.6804,35.6305,35.6617,148200.0
2009-11-16 12:40:00,57.11,57.21,57.08,57.2,101300.0,35.6554,35.7179,35.6367,35.7116,101300.0
2009-11-16 12:45:00,57.2,57.23,57.17,57.22,64200.0,35.7116,35.7304,35.6929,35.7241,64200.0
2009-11-16 12:50:00,57.21,57.24,57.18,57.21,116000.0,35.7179,35.7366,35.6991,35.7179,116000.0
2009-11-16 12:55:00,57.2,57.29,57.2,57.29,76900.0,35.7116,35.7678,35.7116,35.7678,76900.0
2009-11-16 13:00:00,57.3,57.36,57.27,57.34,139700.0,35.7741,35.8115,35.7553,35.799,139700.0
2009-11-16 13:05:00,57.34,57.39,57.31,57.37,271900.0,35.799,35.8303,35.7803,35.8178,271900.0
2009-11-16 13:10:00,57.36,57.39,57.3,57.31,140900.0,35.8115,35.8303,35.7741,35.7803,140900.0
2009-11-16 13:15:00,57.3,57.36,57.24,57.24,258900.0,35.7741,35.8115,35.7366,35.7366,258900.0
2009-11-16 13:20:00,57.24,57.28,57.21,57.27,119400.0,35.7366,35.7616,35.7179,35.7553,119400.0
2009-11-16 13:25:00,57.26,57.31,57.26,57.31,75700.0,35.7491,35.7803,35.7491,35.7803,75700.0
2009-11-16 13:30:00,57.3,57.36,57.28,57.34,142300.0,35.7741,35.8115,35.7616,35.799,142300.0
2009-11-16 13:35:00,57.35,57.38,57.33,57.35,200900.0,35.8053,35.824,35.7928,35.8053,200900.0
2009-11-16 13:40:00,57.35,57.38,57.34,57.38,157000.0,35.8053,35.824,35.799,35.824,157000.0
2009-11-16 13:45:00,57.38,57.39,57.36,57.37,87500.0,35.824,35.8303,35.8115,35.8178,87500.0
2009-11-16 13:50:00,57.37,57.39,57.37,57.38,92800.0,35.8178,35.8303,35.8178,35.824,92800.0
2009-11-16 13:55:00,57.38,57.41,57.36,57.41,99700.0,35.824,35.8427,35.8115,35.8427,99700.0
2009-11-16 14:00:00,57.41,57.5,57.4,57.48,384600.0,35.8427,35.8989,35.8365,35.8864,384600.0
2009-11-16 14:05:00,57.49,57.56,57.49,57.56,714100.0,35.8927,35.9364,35.8927,35.9364,714100.0
2009-11-16 14:10:00,57.57,57.59,57.55,57.58,288000.0,35.9426,35.9551,35.9301,35.9489,288000.0
2009-11-16 14:15:00,57.58,57.61,57.55,57.56,164200.0,35.9489,35.9676,35.9301,35.9364,164200.0
2009-11-16 14:20:00,57.57,57.58,57.51,57.52,196900.0,35.9426,35.9489,35.9052,35.9114,196900.0
2009-11-16 14:25:00,57.52,57.53,57.5,57.5,169600.0,35.9114,35.9177,35.8989,35.8989,169600.0
2009-11-16 14:30:00,57.51,57.55,57.51,57.51,152800.0,35.9052,35.9301,35.9052,35.9052,152800.0
2009-11-16 14:35:00,57.51,57.53,57.49,57.5,255800.0,35.9052,35.9177,35.8927,35.8989,255800.0
2009-11-16 14:40:00,57.49,57.52,57.49,57.52,129200.0,35.8927,35.9114,35.8927,35.9114,129200.0
2009-11-16 14:45:00,57.51,57.55,57.48,57.48,165500.0,35.9052,35.9301,35.8864,35.8864,165500.0
2009-11-16 14:50:00,57.48,57.48,57.4,57.4,177000.0,35.8864,35.8864,35.8365,35.8365,177000.0
2009-11-16 14:55:00,57.4,57.43,57.35,57.37,334300.0,35.8365,35.8552,35.8053,35.8178,334300.0
2009-11-16 15:00:00,57.37,57.39,57.32,57.33,264200.0,35.8178,35.8303,35.7865,35.7928,264200.0
2009-11-16 15:05:00,57.34,57.39,57.33,57.34,112400.0,35.799,35.8303,35.7928,35.799,112400.0
2009-11-16 15:10:00,57.34,57.35,57.21,57.21,166700.0,35.799,35.8053,35.7179,35.7179,166700.0
2009-11-16 15:15:00,57.21,57.25,57.13,57.13,397800.0,35.7179,35.7428,35.6679,35.6679,397800.0
2009-11-16 15:20:00,57.14,57.22,57.1,57.17,273000.0,35.6742,35.7241,35.6492,35.6929,273000.0
2009-11-16 15:25:00,57.18,57.22,57.1,57.12,201800.0,35.6991,35.7241,35.6492,35.6617,201800.0
2009-11-16 15:30:00,57.11,57.15,57.06,57.08,253500.0,35.6554,35.6804,35.6242,35.6367,253500.0
2009-11-16 15:35:00,57.09,57.25,57.08,57.25,372000.0,35.643,35.7428,35.6367,35.7428,372000.0
2009-11-16 15:40:00,57.24,57.26,57.15,57.18,326300.0,35.7366,35.7491,35.6804,35.6991,326300.0
2009-11-16 15:45:00,57.18,57.24,57.15,57.21,333200.0,35.6991,35.7366,35.6804,35.7179,333200.0
2009-11-16 15:50:00,57.21,57.28,57.21,57.26,384700.0,35.7179,35.7616,35.7179,35.7491,384700.0
2009-11-16 15:55:00,57.27,57.27,57.19,57.24,1002000.0,35.7553,35.7553,35.7054,35.7366,1002000.0
2009-11-17 09:30:00,56.7,56.72,56.6,56.62,468800.0,35.3995,35.412,35.337,35.3495,468800.0
2009-11-17 09:35:00,56.63,56.72,56.6,56.66,288100.0,35.3558,35.412,35.337,35.3745,288100.0
2009-11-17 09:40:00,56.66,56.76,56.63,56.71,319100.0,35.3745,35.4369,35.3558,35.4057,319100.0
2009-11-17 09:45:00,56.72,56.79,56.71,56.74,335100.0,35.412,35.4557,35.4057,35.4244,335100.0
2009-11-17 09:50:00,56.74,56.83,56.71,56.75,421500.0,35.4244,35.4806,35.4057,35.4307,421500.0
2009-11-17 09:55:00,56.75,56.79,56.71,56.72,409100.0,35.4307,35.4557,35.4057,35.412,409100.0
2009-11-17 10:00:00,56.73,56.79,56.65,56.66,186000.0,35.4182,35.4557,35.3682,35.3745,186000.0
2009-11-17 10:05:00,56.66,56.68,56.6,56.62,483100.0,35.3745,35.387,35.337,35.3495,483100.0
2009-11-17 10:10:00,56.63,56.68,56.58,56.61,296100.0,35.3558,35.387,35.3245,35.3433,296100.0
2009-11-17 10:15:00,56.6,56.7,56.6,56.68,240700.0,35.337,35.3995,35.337,35.387,240700.0
2009-11-17 10:20:00,56.68,56.74,56.65,56.7,332100.0,35.387,35.4244,35.3682,35.3995,332100.0
2009-11-17 10:25:00,56.7,56.72,56.67,56.69,212900.0,35.3995,35.412,35.3807,35.3932,212900.0
2009-11-17 10:30:00,56.69,56.7,56.54,56.57,288700.0,35.3932,35.3995,35.2996,35.3183,288700.0
2009-11-17 10:35:00,56.57,56.57,56.45,56.46,336900.0,35.3183,35.3183,35.2434,35.2496,336900.0
2009-11-17 10:40:00,56.45,56.45,56.36,56.39,411700.0,35.2434,35.2434,35.1872,35.2059,411700.0
2009-11-17 10:45:00,56.39,56.47,56.38,56.42,302900.0,35.2059,35.2559,35.1997,35.2247,302900.0
2009-11-17 10:50:00,56.42,56.45,56.35,56.44,363600.0,35.2247,35.2434,35.1809,35.2371,363600.0
2009-11-17 10:55:00,56.45,56.5,56.44,56.49,200400.0,35.2434,35.2746,35.2371,35.2684,200400.0
2009-11-17 11:00:00,56.49,56.5,56.45,56.45,182200.0,35.2684,35.2746,35.2434,35.2434,182200.0
2009-11-17 11:05:00,56.45,56.49,56.39,56.49,147900.0,35.2434,35.2684,35.2059,35.2684,147900.0
2009-11-17 11:10:00,56.49,56.52,56.44,56.47,260800.0,35.2684,35.2871,35.2371,35.2559,260800.0
2009-11-17 11:15:00,56.46,56.46,56.37,56.4,276600.0,35.2496,35.2496,35.1934,35.2122,276600.0
2009-11-17 11:20:00,56.4,56.48,56.38,56.42,225700.0,35.2122,35.2621,35.1997,35.2247,225700.0
2009-11-17 11:25:00,56.42,56.5,56.41,56.49,141700.0,35.2247,35.2746,35.2184,35.2684,141700.0
2009-11-17 11:30:00,56.5,56.52,56.45,56.48,218500.0,35.2746,35.2871,35.2434,35.2621,218500.0
2009-11-17 11:35:00,56.48,56.6,56.47,56.58,401800.0,35.2621,35.337,35.2559,35.3245,401800.0
2009-11-17 11:40:00,56.58,56.58,56.53,56.53,104400.0,35.3245,35.3245,35.2933,35.2933,104400.0
2009-11-17 11:45:00,56.53,56.54,56.43,56.43,218000.0,35.2933,35.2996,35.2309,35.2309,218000.0
2009-11-17 11:50:00,56.43,56.52,56.43,56.52,114400.0,35.2309,35.2871,35.2309,35.2871,114400.0
2009-11-17 11:55:00,56.51,56.56,56.5,56.51,118900.0,35.2808,35.3121,35.2746,35.2808,118900.0
2009-11-17 12:00:00,56.52,56.52,56.49,56.52,43600.0,35.2871,35.2871,35.2684,35.2871,43600.0
2009-11-17 12:05:00,56.52,56.59,56.51,56.59,107800.0,35.2871,35.3308,35.2808,35.3308,107800.0
2009-11-17 12:10:00,56.59,56.7,56.58,56.65,219200.0,35.3308,35.3995,35.3245,35.3682,219200.0
2009-11-17 12:15:00,56.66,56.68,56.64,56.66,55300.0,35.3745,35.387,35.362,35.3745,55300.0
2009-11-17 12:20:00,56.66,56.76,56.66,56.75,101100.0,35.3745,35.4369,35.3745,35.4307,101100.0
2009-11-17 12:25:00,56.76,56.76,56.67,56.68,142800.0,35.4369,35.4369,35.3807,35.387,142800.0
2009-11-17 12:30:00,56.69,56.78,56.68,56.76,139800.0,35.3932,35.4494,35.387,35.4369,139800.0
2009-11-17 12:35:00,56.76,56.76,56.69,56.74,84400.0,35.4369,35.4369,35.3932,35.4244,84400.0
2009-11-17 12:40:00,56.74,56.74,56.67,56.71,86600.0,35.4244,35.4244,35.3807,35.4057,86600.0
2009-11-17 12:45:00,56.72,56.73,56.69,56.69,50100.0,35.412,35.4182,35.3932,35.3932,50100.0
2009-11-17 12:50:00,56.69,56.7,56.67,56.68,55600.0,35.3932,35.3995,35.3807,35.387,55600.0
2009-11-17 12:55:00,56.69,56.73,56.69,56.72,77100.0,35.3932,35.4182,35.3932,35.412,77100.0
2009-11-17 13:00:00,56.71,56.73,56.64,56.64,143700.0,35.4057,35.4182,35.362,35.362,143700.0
2009-11-17 13:05:00,56.64,56.67,56.61,56.67,131900.0,35.362,35.3807,35.3433,35.3807,131900.0
2009-11-17 13:10:00,56.67,56.72,56.67,56.68,90000.0,35.3807,35.412,35.3807,35.387,90000.0
2009-11-17 13:15:00,56.68,56.75,56.67,56.74,87300.0,35.387,35.4307,35.3807,35.4244,87300.0
2009-11-17 13:20:00,56.74,56.76,56.72,56.74,31100.0,35.4244,35.4369,35.412,35.4244,31100.0
2009-11-17 13:25:00,56.74,56.76,56.68,56.7,75600.0,35.4244,35.4369,35.387,35.3995,75600.0
2009-11-17 13:30:00,56.71,56.74,56.7,56.73,41000.0,35.4057,35.4244,35.3995,35.4182,41000.0
2009-11-17 13:35:00,56.74,56.76,56.73,56.74,48700.0,35.4244,35.4369,35.4182,35.4244,48700.0
2009-11-17 13:40:00,56.76,56.84,56.75,56.84,95000.0,35.4369,35.4869,35.4307,35.4869,95000.0
2009-11-17 13:45:00,56.83,56.85,56.78,56.83,101600.0,35.4806,35.4931,35.4494,35.4806,101600.0
2009-11-17 13:50:00,56.84,56.85,56.82,56.84,68800.0,35.4869,35.4931,35.4744,35.4869,68800.0
2009-11-17 13:55:00,56.84,56.85,56.77,56.8,139100.0,35.4869,35.4931,35.4432,35.4619,139100.0
2009-11-17 14:00:00,56.8,56.8,56.75,56.78,73400.0,35.4619,35.4619,35.4307,35.4494,73400.0
2009-11-17 14:05:00,56.78,56.79,56.72,56.73,59500.0,35.4494,35.4557,35.412,35.4182,59500.0
2009-11-17 14:10:00,56.73,56.77,56.72,56.76,193000.0,35.4182,35.4432,35.412,35.4369,193000.0
2009-11-17 14:15:00,56.76,56.79,56.72,56.78,143600.0,35.4369,35.4557,35.412,35.4494,143600.0
2009-11-17 14:20:00,56.79,56.8,56.75,56.75,47400.0,35.4557,35.4619,35.4307,35.4307,47400.0
2009-11-17 14:25:00,56.74,56.76,56.73,56.74,50900.0,35.4244,35.4369,35.4182,35.4244,50900.0
2009-11-17 14:30:00,56.75,56.76,56.73,56.75,64300.0,35.4307,35.4369,35.4182,35.4307,64300.0
2009-11-17 14:35:00,56.75,56.77,56.74,56.76,56900.0,35.4307,35.4432,35.4244,35.4369,56900.0
2009-11-17 14:40:00,56.77,56.81,56.77,56.79,106600.0,35.4432,35.4681,35.4432,35.4557,106600.0
2009-11-17 14:45:00,56.79,56.8,56.73,56.73,58700.0,35.4557,35.4619,35.4182,35.4182,58700.0
2009-11-17 14:50:00,56.74,56.74,56.69,56.73,186300.0,35.4244,35.4244,35.3932,35.4182,186300.0
2009-11-17 14:55:00,56.73,56.76,56.71,56.76,104600.0,35.4182,35.4369,35.4057,35.4369,104600.0
2009-11-17 15:00:00,56.76,56.81,56.74,56.8,344600.0,35.4369,35.4681,35.4244,35.4619,344600.0
2009-11-17 15:05:00,56.79,56.83,56.77,56.79,228900.0,35.4557,35.4806,35.4432,35.4557,228900.0
2009-11-17 15:10:00,56.79,56.83,56.78,56.82,128600.0,35.4557,35.4806,35.4494,35.4744,128600.0
2009-11-17 15:15:00,56.82,56.82,56.78,56.81,85500.0,35.4744,35.4744,35.4494,35.4681,85500.0
2009-11-17 15:20:00,56.82,56.85,56.8,56.82,102900.0,35.4744,35.4931,35.4619,35.4744,102900.0
2009-11-17 15:25:00,56.83,56.85,56.8,56.82,82900.0,35.4806,35.4931,35.4619,35.4744,82900.0
2009-11-17 15:30:00,56.81,56.87,56.81,56.86,72900.0,35.4681,35.5056,35.4681,35.4994,72900.0
2009-11-17 15:35:00,56.85,56.86,56.8,56.84,239400.0,35.4931,35.4994,35.4619,35.4869,239400.0
2009-11-17 15:40:00,56.83,56.87,56.83,56.87,270700.0,35.4806,35.5056,35.4806,35.5056,270700.0
2009-11-17 15:45:00,56.87,56.95,56.84,56.93,500900.0,35.5056,35.5555,35.4869,35.5431,500900.0
2009-11-17 15:50:00,56.94,56.94,56.86,56.87,303700.0,35.5493,35.5493,35.4994,35.5056,303700.0
2009-11-17 15:55:00,56.87,56.92,56.87,56.9,550300.0,35.5056,35.5368,35.5056,35.5243,550300.0
2009-11-18 09:30:00,56.93,56.98,56.82,56.85,432200.0,35.5431,35.5743,35.4744,35.4931,432200.0
2009-11-18 09:35:00,56.85,56.89,56.81,56.85,359500.0,35.4931,35.5181,35.4681,35.4931,359500.0
2009-11-18 09:40:00,56.84,56.97,56.8,56.96,314600.0,35.4869,35.568,35.4619,35.5618,314600.0
2009-11-18 09:45:00,56.96,56.98,56.81,56.81,263100.0,35.5618,35.5743,35.4681,35.4681,263100.0
2009-11-18 09:50:00,56.81,56.81,56.63,56.67,378300.0,35.4681,35.4681,35.3558,35.3807,378300.0
2009-11-18 09:55:00,56.67,56.71,56.55,56.6,292000.0,35.3807,35.4057,35.3058,35.337,292000.0
2009-11-18 10:00:00,56.61,56.64,56.53,56.53,176300.0,35.3433,35.362,35.2933,35.2933,176300.0
2009-11-18 10:05:00,56.52,56.65,56.52,56.61,202600.0,35.2871,35.3682,35.2871,35.3433,202600.0
2009-11-18 10:10:00,56.62,56.62,56.46,56.5,323600.0,35.3495,35.3495,35.2496,35.2746,323600.0
2009-11-18 10:15:00,56.51,56.63,56.49,56.62,151200.0,35.2808,35.3558,35.2684,35.3495,151200.0
2009-11-18 10:20:00,56.62,56.64,56.58,56.61,148200.0,35.3495,35.362,35.3245,35.3433,148200.0
2009-11-18 10:25:00,56.62,56.68,56.62,56.66,77900.0,35.3495,35.387,35.3495,35.3745,77900.0
2009-11-18 10:30:00,56.67,56.69,56.59,56.63,153000.0,35.3807,35.3932,35.3308,35.3558,153000.0
2009-11-18 10:35:00,56.64,56.73,56.64,56.73,114700.0,35.362,35.4182,35.362,35.4182,114700.0
2009-11-18 10:40:00,56.73,56.82,56.73,56.81,165300.0,35.4182,35.4744,35.4182,35.4681,165300.0
2009-11-18 10:45:00,56.81,56.83,56.74,56.77,225900.0,35.4681,35.4806,35.4244,35.4432,225900.0
2009-11-18 10:50:00,56.78,56.81,56.74,56.77,146700.0,35.4494,35.4681,35.4244,35.4432,146700.0
2009-11-18 10:55:00,56.77,56.77,56.72,56.75,123200.0,35.4432,35.4432,35.412,35.4307,123200.0
2009-11-18 11:00:00,56.76,56.9,56.76,56.85,275700.0,35.4369,35.5243,35.4369,35.4931,275700.0
2009-11-18 11:05:00,56.85,56.86,56.77,56.8,115700.0,35.4931,35.4994,35.4432,35.4619,115700.0
2009-11-18 11:10:00,56.79,56.79,56.65,56.68,173300.0,35.4557,35.4557,35.3682,35.387,173300.0
2009-11-18 11:15:00,56.69,56.74,56.68,56.72,54000.0,35.3932,35.4244,35.387,35.412,54000.0
2009-11-18 11:20:00,56.73,56.78,56.73,56.74,82100.0,35.4182,35.4494,35.4182,35.4244,82100.0
2009-11-18 11:25:00,56.74,56.79,56.73,56.75,208900.0,35.4244,35.4557,35.4182,35.4307,208900.0
2009-11-18 11:30:00,56.74,56.75,56.65,56.67,123600.0,35.4244,35.4307,35.3682,35.3807,123600.0
2009-11-18 11:35:00,56.66,56.67,56.62,56.64,87300.0,35.3745,35.3807,35.3495,35.362,87300.0
2009-11-18 11:40:00,56.64,56.73,56.63,56.72,80300.0,35.362,35.4182,35.3558,35.412,80300.0
2009-11-18 11:45:00,56.73,56.76,56.71,56.71,131100.0,35.4182,35.4369,35.4057,35.4057,131100.0
2009-11-18 11:50:00,56.71,56.76,56.71,56.74,130400.0,35.4057,35.4369,35.4057,35.4244,130400.0
2009-11-18 11:55:00,56.74,56.75,56.71,56.75,183700.0,35.4244,35.4307,35.4057,35.4307,183700.0
2009-11-18 12:00:00,56.74,56.75,56.67,56.7,64900.0,35.4244,35.4307,35.3807,35.3995,64900.0
2009-11-18 12:05:00,56.71,56.73,56.7,56.72,24000.0,35.4057,35.4182,35.3995,35.412,24000.0
2009-11-18 12:10:00,56.71,56.76,56.68,56.71,102900.0,35.4057,35.4369,35.387,35.4057,102900.0
2009-11-18 12:15:00,56.71,56.71,56.61,56.62,66300.0,35.4057,35.4057,35.3433,35.3495,66300.0
2009-11-18 12:20:00,56.62,56.67,56.61,56.64,90700.0,35.3495,35.3807,35.3433,35.362,90700.0
2009-11-18 12:25:00,56.63,56.65,56.57,56.64,131500.0,35.3558,35.3682,35.3183,35.362,131500.0
2009-11-18 12:30:00,56.65,56.67,56.6,56.65,33300.0,35.3682,35.3807,35.337,35.3682,33300.0
2009-11-18 12:35:00,56.64,56.67,56.61,56.63,84300.0,35.362,35.3807,35.3433,35.3558,84300.0
2009-11-18 12:40:00,56.64,56.66,56.63,56.66,57600.0,35.362,35.3745,35.3558,35.3745,57600.0
2009-11-18 12:45:00,56.67,56.67,56.62,56.63,111800.0,35.3807,35.3807,35.3495,35.3558,111800.0
2009-11-18 12:50:00,56.64,56.64,56.6,56.61,55500.0,35.362,35.362,35.337,35.3433,55500.0
2009-11-18 12:55:00,56.6,56.61,56.5,56.51,209300.0,35.337,35.3433,35.2746,35.2808,209300.0
2009-11-18 13:00:00,56.5,56.52,56.43,56.45,176300.0,35.2746,35.2871,35.2309,35.2434,176300.0
2009-11-18 13:05:00,56.45,56.5,56.45,56.49,89500.0,35.2434,35.2746,35.2434,35.2684,89500.0
2009-11-18 13:10:00,56.49,56.53,56.48,56.5,87600.0,35.2684,35.2933,35.2621,35.2746,87600.0
2009-11-18 13:15:00,56.49,56.51,56.44,56.45,73100.0,35.2684,35.2808,35.2371,35.2434,73100.0
2009-11-18 13:20:00,56.44,56.46,56.4,56.44,123400.0,35.2371,35.2496,35.2122,35.2371,123400.0
2009-11-18 13:25:00,56.43,56.47,56.41,56.47,108800.0,35.2309,35.2559,35.2184,35.2559,108800.0
2009-11-18 13:30:00,56.47,56.52,56.46,56.48,393200.0,35.2559,35.2871,35.2496,35.2621,393200.0
2009-11-18 13:35:00,56.48,56.52,56.47,56.52,188500.0,35.2621,35.2871,35.2559,35.2871,188500.0
2009-11-18 13:40:00,56.52,56.55,56.5,56.53,144100.0,35.2871,35.3058,35.2746,35.2933,144100.0
2009-11-18 13:45:00,56.54,56.54,56.51,56.52,56200.0,35.2996,35.2996,35.2808,35.2871,56200.0
2009-11-18 13:50:00,56.52,56.55,56.52,56.53,164500.0,35.2871,35.3058,35.2871,35.2933,164500.0
2009-11-18 13:55:00,56.54,56.54,56.51,56.52,27500.0,35.2996,35.2996,35.2808,35.2871,27500.0
2009-11-18 14:00:00,56.52,56.54,56.51,56.52,81100.0,35.2871,35.2996,35.2808,35.2871,81100.0
2009-11-18 14:05:00,56.51,56.58,56.51,56.57,118900.0,35.2808,35.3245,35.2808,35.3183,118900.0
2009-11-18 14:10:00,56.58,56.61,56.58,56.6,35500.0,35.3245,35.3433,35.3245,35.337,35500.0
2009-11-18 14:15:00,56.6,56.63,56.57,56.57,62900.0,35.337,35.3558,35.3183,35.3183,62900.0
2009-11-18 14:20:00,56.58,56.62,56.57,56.59,56700.0,35.3245,35.3495,35.3183,35.3308,56700.0
2009-11-18 14:25:00,56.6,56.61,56.57,56.58,22700.0,35.337,35.3433,35.3183,35.3245,22700.0
2009-11-18 14:30:00,56.57,56.59,56.56,56.58,49400.0,35.3183,35.3308,35.3121,35.3245,49400.0
2009-11-18 14:35:00,56.58,56.6,56.56,56.59,40200.0,35.3245,35.337,35.3121,35.3308,40200.0
2009-11-18 14:40:00,56.59,56.63,56.57,56.58,67800.0,35.3308,35.3558,35.3183,35.3245,67800.0
2009-11-18 14:45:00,56.57,56.58,56.54,56.55,83300.0,35.3183,35.3245,35.2996,35.3058,83300.0
2009-11-18 14:50:00,56.55,56.56,56.48,56.49,69500.0,35.3058,35.3121,35.2621,35.2684,69500.0
2009-11-18 14:55:00,56.48,56.52,56.47,56.51,78500.0,35.2621,35.2871,35.2559,35.2808,78500.0
2009-11-18 15:00:00,56.52,56.54,56.5,56.53,116400.0,35.2871,35.2996,35.2746,35.2933,116400.0
2009-11-18 15:05:00,56.53,56.6,56.52,56.59,100200.0,35.2933,35.337,35.2871,35.3308,100200.0
2009-11-18 15:10:00,56.59,56.6,56.57,56.6,82100.0,35.3308,35.337,35.3183,35.337,82100.0
2009-11-18 15:15:00,56.59,56.66,56.59,56.63,82000.0,35.3308,35.3745,35.3308,35.3558,82000.0
2009-11-18 15:20:00,56.64,56.64,56.61,56.64,42700.0,35.362,35.362,35.3433,35.362,42700.0
2009-11-18 15:25:00,56.65,56.67,56.64,56.65,92100.0,35.3682,35.3807,35.362,35.3682,92100.0
2009-11-18 15:30:00,56.65,56.65,56.6,56.62,114400.0,35.3682,35.3682,35.337,35.3495,114400.0
2009-11-18 15:35:00,56.63,56.67,56.63,56.64,149100.0,35.3558,35.3807,35.3558,35.362,149100.0
2009-11-18 15:40:00,56.64,56.69,56.64,56.68,134300.0,35.362,35.3932,35.362,35.387,134300.0
2009-11-18 15:45:00,56.68,56.71,56.63,56.69,299900.0,35.387,35.4057,35.3558,35.3932,299900.0
2009-11-18 15:50:00,56.69,56.73,56.68,56.72,286900.0,35.3932,35.4182,35.387,35.412,286900.0
2009-11-18 15:55:00,56.72,56.78,56.71,56.74,619300.0,35.412,35.4494,35.4057,35.4244,619300.0
2009-11-19 09:30:00,55.9,55.91,55.78,55.78,542200.0,34.9,34.9062,34.8251,34.8251,542200.0
2009-11-19 09:35:00,55.78,55.8,55.55,55.58,586900.0,34.8251,34.8376,34.6815,34.7002,586900.0
2009-11-19 09:40:00,55.57,55.57,55.43,55.5,1142200.0,34.694,34.694,34.6066,34.6503,1142200.0
2009-11-19 09:45:00,55.5,55.52,55.38,55.49,909100.0,34.6503,34.6628,34.5753,34.644,909100.0
2009-11-19 09:50:00,55.49,55.51,55.29,55.36,709700.0,34.644,34.6565,34.5192,34.5629,709700.0
2009-11-19 09:55:00,55.37,55.45,55.36,55.43,402200.0,34.5691,34.6191,34.5629,34.6066,402200.0
2009-11-19 10:00:00,55.43,55.49,55.34,55.45,743900.0,34.6066,34.644,34.5504,34.6191,743900.0
2009-11-19 10:05:00,55.44,55.51,55.4,55.49,357200.0,34.6128,34.6565,34.5878,34.644,357200.0
2009-11-19 10:10:00,55.5,55.57,55.49,55.53,656200.0,34.6503,34.694,34.644,34.669,656200.0
2009-11-19 10:15:00,55.54,55.54,55.42,55.43,244500.0,34.6752,34.6752,34.6003,34.6066,244500.0
2009-11-19 10:20:00,55.44,55.55,55.43,55.51,664700.0,34.6128,34.6815,34.6066,34.6565,664700.0
2009-11-19 10:25:00,55.51,55.54,55.48,55.49,144600.0,34.6565,34.6752,34.6378,34.644,144600.0
2009-11-19 10:30:00,55.49,55.5,55.4,55.43,212100.0,34.644,34.6503,34.5878,34.6066,212100.0
2009-11-19 10:35:00,55.43,55.51,55.42,55.47,194700.0,34.6066,34.6565,34.6003,34.6315,194700.0
2009-11-19 10:40:00,55.48,55.5,55.4,55.49,360500.0,34.6378,34.6503,34.5878,34.644,360500.0
2009-11-19 10:45:00,55.48,55.49,55.31,55.34,601700.0,34.6378,34.644,34.5316,34.5504,601700.0
2009-11-19 10:50:00,55.33,55.33,55.26,55.32,409700.0,34.5441,34.5441,34.5004,34.5379,409700.0
2009-11-19 10:55:00,55.32,55.38,55.28,55.29,331000.0,34.5379,34.5753,34.5129,34.5192,331000.0
2009-11-19 11:00:00,55.29,55.31,55.25,55.28,277800.0,34.5192,34.5316,34.4942,34.5129,277800.0
2009-11-19 11:05:00,55.28,55.3,55.21,55.23,265900.0,34.5129,34.5254,34.4692,34.4817,265900.0
2009-11-19 11:10:00,55.23,55.27,55.21,55.27,276300.0,34.4817,34.5067,34.4692,34.5067,276300.0
2009-11-19 11:15:00,55.27,55.34,55.26,55.33,291200.0,34.5067,34.5504,34.5004,34.5441,291200.0
2009-11-19 11:20:00,55.32,55.36,55.29,55.32,278000.0,34.5379,34.5629,34.5192,34.5379,278000.0
2009-11-19 11:25:00,55.31,55.37,55.31,55.36,148900.0,34.5316,34.5691,34.5316,34.5629,148900.0
2009-11-19 11:30:00,55.35,55.37,55.31,55.31,166100.0,34.5566,34.5691,34.5316,34.5316,166100.0
2009-11-19 11:35:00,55.32,55.38,55.31,55.36,166800.0,34.5379,34.5753,34.5316,34.5629,166800.0
2009-11-19 11:40:00,55.36,55.42,55.36,55.4,161000.0,34.5629,34.6003,34.5629,34.5878,161000.0
2009-11-19 11:45:00,55.41,55.41,55.38,55.39,100700.0,34.5941,34.5941,34.5753,34.5816,100700.0
2009-11-19 11:50:00,55.39,55.43,55.36,55.43,71400.0,34.5816,34.6066,34.5629,34.6066,71400.0
2009-11-19 11:55:00,55.42,55.51,55.42,55.5,307700.0,34.6003,34.6565,34.6003,34.6503,307700.0
2009-11-19 12:00:00,55.5,55.52,55.48,55.49,136500.0,34.6503,34.6628,34.6378,34.644,136500.0
2009-11-19 12:05:00,55.49,55.51,55.47,55.5,50700.0,34.644,34.6565,34.6315,34.6503,50700.0
2009-11-19 12:10:00,55.5,55.52,55.49,55.5,53400.0,34.6503,34.6628,34.644,34.6503,53400.0
2009-11-19 12:15:00,55.5,55.52,55.48,55.5,177200.0,34.6503,34.6628,34.6378,34.6503,177200.0
2009-11-19 12:20:00,55.5,55.53,55.49,55.49,156300.0,34.6503,34.669,34.644,34.644,156300.0
2009-11-19 12:25:00,55.49,55.55,55.49,55.54,282900.0,34.644,34.6815,34.644,34.6752,282900.0
2009-11-19 12:30:00,55.54,55.61,55.52,55.57,435000.0,34.6752,34.7189,34.6628,34.694,435000.0
2009-11-19 12:35:00,55.57,55.61,55.57,55.6,162900.0,34.694,34.7189,34.694,34.7127,162900.0
2009-11-19 12:40:00,55.6,55.61,55.57,55.58,31200.0,34.7127,34.7189,34.694,34.7002,31200.0
2009-11-19 12:45:00,55.58,55.58,55.54,55.55,109400.0,34.7002,34.7002,34.6752,34.6815,109400.0
2009-11-19 12:50:00,55.54,55.54,55.46,55.5,114700.0,34.6752,34.6752,34.6253,34.6503,114700.0
2009-11-19 12:55:00,55.5,55.53,55.49,55.52,97600.0,34.6503,34.669,34.644,34.6628,97600.0
2009-11-19 13:00:00,55.52,55.54,55.5,55.54,94600.0,34.6628,34.6752,34.6503,34.6752,94600.0
2009-11-19 13:05:00,55.54,55.55,55.49,55.5,124200.0,34.6752,34.6815,34.644,34.6503,124200.0
2009-11-19 13:10:00,55.49,55.51,55.43,55.43,82600.0,34.644,34.6565,34.6066,34.6066,82600.0
2009-11-19 13:15:00,55.43,55.44,55.4,55.41,70700.0,34.6066,34.6128,34.5878,34.5941,70700.0
2009-11-19 13:20:00,55.41,55.45,55.4,55.45,138700.0,34.5941,34.6191,34.5878,34.6191,138700.0
2009-11-19 13:25:00,55.45,55.46,55.43,55.45,64200.0,34.6191,34.6253,34.6066,34.6191,64200.0
2009-11-19 13:30:00,55.45,55.48,55.44,55.47,101200.0,34.6191,34.6378,34.6128,34.6315,101200.0
2009-11-19 13:35:00,55.47,55.55,55.46,55.52,134900.0,34.6315,34.6815,34.6253,34.6628,134900.0
2009-11-19 13:40:00,55.53,55.54,55.48,55.5,66300.0,34.669,34.6752,34.6378,34.6503,66300.0
2009-11-19 13:45:00,55.5,55.53,55.49,55.53,122600.0,34.6503,34.669,34.644,34.669,122600.0
2009-11-19 13:50:00,55.53,55.57,55.51,55.55,84900.0,34.669,34.694,34.6565,34.6815,84900.0
2009-11-19 13:55:00,55.54,55.55,55.51,55.54,188200.0,34.6752,34.6815,34.6565,34.6752,188200.0
2009-11-19 14:00:00,55.54,55.55,55.51,55.51,43300.0,34.6752,34.6815,34.6565,34.6565,43300.0
2009-11-19 14:05:00,55.51,55.52,55.43,55.44,147200.0,34.6565,34.6628,34.6066,34.6128,147200.0
2009-11-19 14:10:00,55.45,55.49,55.41,55.49,288200.0,34.6191,34.644,34.5941,34.644,288200.0
2009-11-19 14:15:00,55.49,55.5,55.47,55.49,68500.0,34.644,34.6503,34.6315,34.644,68500.0
2009-11-19 14:20:00,55.48,55.58,55.48,55.58,143900.0,34.6378,34.7002,34.6378,34.7002,143900.0
2009-11-19 14:25:00,55.58,55.59,55.53,55.57,163400.0,34.7002,34.7065,34.669,34.694,163400.0
2009-11-19 14:30:00,55.57,55.57,55.54,55.56,87600.0,34.694,34.694,34.6752,34.6877,87600.0
2009-11-19 14:35:00,55.57,55.57,55.53,55.55,271500.0,34.694,34.694,34.669,34.6815,271500.0
2009-11-19 14:40:00,55.55,55.6,55.54,55.57,138700.0,34.6815,34.7127,34.6752,34.694,138700.0
2009-11-19 14:45:00,55.58,55.58,55.54,55.58,65900.0,34.7002,34.7002,34.6752,34.7002,65900.0
2009-11-19 14:50:00,55.58,55.65,55.57,55.63,200200.0,34.7002,34.7439,34.694,34.7314,200200.0
2009-11-19 14:55:00,55.63,55.64,55.59,55.6,197600.0,34.7314,34.7377,34.7065,34.7127,197600.0
2009-11-19 15:00:00,55.6,55.6,55.53,55.56,112300.0,34.7127,34.7127,34.669,34.6877,112300.0
2009-11-19 15:05:00,55.56,55.56,55.52,55.56,82700.0,34.6877,34.6877,34.6628,34.6877,82700.0
2009-11-19 15:10:00,55.56,55.57,55.54,55.56,178700.0,34.6877,34.694,34.6752,34.6877,178700.0
2009-11-19 15:15:00,55.56,55.64,55.55,55.6,164300.0,34.6877,34.7377,34.6815,34.7127,164300.0
2009-11-19 15:20:00,55.61,55.61,55.56,55.61,97000.0,34.7189,34.7189,34.6877,34.7189,97000.0
2009-11-19 15:25:00,55.6,55.61,55.56,55.59,157300.0,34.7127,34.7189,34.6877,34.7065,157300.0
2009-11-19 15:30:00,55.59,55.61,55.56,55.61,155200.0,34.7065,34.7189,34.6877,34.7189,155200.0
2009-11-19 15:35:00,55.6,55.63,55.56,55.59,235600.0,34.7127,34.7314,34.6877,34.7065,235600.0
2009-11-19 15:40:00,55.59,55.7,55.57,55.69,323600.0,34.7065,34.7751,34.694,34.7689,323600.0
2009-11-19 15:45:00,55.69,55.78,55.68,55.78,349600.0,34.7689,34.8251,34.7626,34.8251,349600.0
2009-11-19 15:50:00,55.78,55.79,55.67,55.69,384300.0,34.8251,34.8313,34.7564,34.7689,384300.0
2009-11-19 15:55:00,55.68,55.75,55.65,55.65,1623500.0,34.7626,34.8064,34.7439,34.7439,1623500.0
2009-11-20 09:30:00,54.97,55.1,54.95,55.09,556400.0,34.3194,34.4005,34.3069,34.3943,556400.0
2009-11-20 09:35:00,55.09,55.22,55.03,55.21,677600.0,34.3943,34.4755,34.3568,34.4692,677600.0
2009-11-20 09:40:00,55.22,55.25,55.16,55.19,591300.0,34.4755,34.4942,34.438,34.4567,591300.0
2009-11-20 09:45:00,55.19,55.24,55.12,55.17,324500.0,34.4567,34.4879,34.413,34.4442,324500.0
2009-11-20 09:50:00,55.17,55.22,55.06,55.07,317200.0,34.4442,34.4755,34.3756,34.3818,317200.0
2009-11-20 09:55:00,55.07,55.12,55.06,55.09,212200.0,34.3818,34.413,34.3756,34.3943,212200.0
2009-11-20 10:00:00,55.1,55.1,54.99,55.06,571700.0,34.4005,34.4005,34.3319,34.3756,571700.0
2009-11-20 10:05:00,55.07,55.07,54.93,55.03,491400.0,34.3818,34.3818,34.2944,34.3568,491400.0
2009-11-20 10:10:00,55.03,55.22,54.98,55.2,299900.0,34.3568,34.4755,34.3256,34.463,299900.0
2009-11-20 10:15:00,55.2,55.21,55.12,55.17,159800.0,34.463,34.4692,34.413,34.4442,159800.0
2009-11-20 10:20:00,55.19,55.21,55.1,55.15,222800.0,34.4567,34.4692,34.4005,34.4318,222800.0
2009-11-20 10:25:00,55.15,55.19,55.1,55.19,83200.0,34.4318,34.4567,34.4005,34.4567,83200.0
2009-11-20 10:30:00,55.2,55.2,55.1,55.12,73400.0,34.463,34.463,34.4005,34.413,73400.0
2009-11-20 10:35:00,55.13,55.15,55.08,55.13,150700.0,34.4193,34.4318,34.3881,34.4193,150700.0
2009-11-20 10:40:00,55.13,55.15,55.0,55.01,311900.0,34.4193,34.4318,34.3381,34.3443,311900.0
2009-11-20 10:45:00,55.01,55.08,55.01,55.06,142800.0,34.3443,34.3881,34.3443,34.3756,142800.0
2009-11-20 10:50:00,55.05,55.08,54.99,55.07,374100.0,34.3693,34.3881,34.3319,34.3818,374100.0
2009-11-20 10:55:00,55.06,55.06,54.99,55.02,147400.0,34.3756,34.3756,34.3319,34.3506,147400.0
2009-11-20 11:00:00,55.02,55.1,54.99,55.09,99200.0,34.3506,34.4005,34.3319,34.3943,99200.0
2009-11-20 11:05:00,55.1,55.14,55.06,55.09,153700.0,34.4005,34.4255,34.3756,34.3943,153700.0
2009-11-20 11:10:00,55.09,55.12,55.05,55.06,70800.0,34.3943,34.413,34.3693,34.3756,70800.0
2009-11-20 11:15:00,55.07,55.08,54.95,55.03,201500.0,34.3818,34.3881,34.3069,34.3568,201500.0
2009-11-20 11:20:00,55.02,55.05,55.0,55.03,173700.0,34.3506,34.3693,34.3381,34.3568,173700.0
2009-11-20 11:25:00,55.03,55.04,55.0,55.03,106500.0,34.3568,34.3631,34.3381,34.3568,106500.0
2009-11-20 11:30:00,55.04,55.07,55.01,55.05,207600.0,34.3631,34.3818,34.3443,34.3693,207600.0
2009-11-20 11:35:00,55.06,55.11,55.04,55.07,448700.0,34.3756,34.4068,34.3631,34.3818,448700.0
2009-11-20 11:40:00,55.07,55.12,55.05,55.09,215000.0,34.3818,34.413,34.3693,34.3943,215000.0
2009-11-20 11:45:00,55.09,55.17,55.08,55.17,253900.0,34.3943,34.4442,34.3881,34.4442,253900.0
2009-11-20 11:50:00,55.18,55.19,55.14,55.17,81100.0,34.4505,34.4567,34.4255,34.4442,81100.0
2009-11-20 11:55:00,55.18,55.21,55.17,55.18,40600.0,34.4505,34.4692,34.4442,34.4505,40600.0
2009-11-20 12:00:00,55.17,55.17,55.12,55.15,108400.0,34.4442,34.4442,34.413,34.4318,108400.0
2009-11-20 12:05:00,55.15,55.18,55.14,55.17,43000.0,34.4318,34.4505,34.4255,34.4442,43000.0
2009-11-20 12:10:00,55.17,55.17,55.13,55.16,54200.0,34.4442,34.4442,34.4193,34.438,54200.0
2009-11-20 12:15:00,55.15,55.16,55.13,55.15,44100.0,34.4318,34.438,34.4193,34.4318,44100.0
2009-11-20 12:20:00,55.15,55.15,55.1,55.11,50600.0,34.4318,34.4318,34.4005,34.4068,50600.0
2009-11-20 12:25:00,55.12,55.13,55.08,55.12,95400.0,34.413,34.4193,34.3881,34.413,95400.0
2009-11-20 12:30:00,55.11,55.13,55.09,55.1,107700.0,34.4068,34.4193,34.3943,34.4005,107700.0
2009-11-20 12:35:00,55.11,55.13,55.08,55.12,30300.0,34.4068,34.4193,34.3881,34.413,30300.0
2009-11-20 12:40:00,55.11,55.14,55.1,55.13,72100.0,34.4068,34.4255,34.4005,34.4193,72100.0
2009-11-20 12:45:00,55.14,55.14,55.1,55.11,38900.0,34.4255,34.4255,34.4005,34.4068,38900.0
2009-11-20 12:50:00,55.11,55.11,55.05,55.08,108100.0,34.4068,34.4068,34.3693,34.3881,108100.0
2009-11-20 12:55:00,55.08,55.11,55.08,55.1,60900.0,34.3881,34.4068,34.3881,34.4005,60900.0
2009-11-20 13:00:00,55.1,55.12,55.08,55.1,164600.0,34.4005,34.413,34.3881,34.4005,164600.0
2009-11-20 13:05:00,55.09,55.13,55.08,55.11,207100.0,34.3943,34.4193,34.3881,34.4068,207100.0
2009-11-20 13:10:00,55.12,55.15,55.12,55.14,91100.0,34.413,34.4318,34.413,34.4255,91100.0
2009-11-20 13:15:00,55.13,55.14,55.1,55.11,106200.0,34.4193,34.4255,34.4005,34.4068,106200.0
2009-11-20 13:20:00,55.1,55.12,55.08,55.11,83800.0,34.4005,34.413,34.3881,34.4068,83800.0
2009-11-20 13:25:00,55.11,55.14,55.1,55.13,97200.0,34.4068,34.4255,34.4005,34.4193,97200.0
2009-11-20 13:30:00,55.12,55.15,55.11,55.12,84900.0,34.413,34.4318,34.4068,34.413,84900.0
2009-11-20 13:35:00,55.12,55.12,55.08,55.11,118400.0,34.413,34.413,34.3881,34.4068,118400.0
2009-11-20 13:40:00,55.12,55.15,55.08,55.15,76500.0,34.413,34.4318,34.3881,34.4318,76500.0
2009-11-20 13:45:00,55.15,55.22,55.14,55.21,213700.0,34.4318,34.4755,34.4255,34.4692,213700.0
2009-11-20 13:50:00,55.21,55.23,55.19,55.21,152000.0,34.4692,34.4817,34.4567,34.4692,152000.0
2009-11-20 13:55:00,55.21,55.23,55.21,55.21,62600.0,34.4692,34.4817,34.4692,34.4692,62600.0
2009-11-20 14:00:00,55.22,55.26,55.21,55.26,162300.0,34.4755,34.5004,34.4692,34.5004,162300.0
2009-11-20 14:05:00,55.25,55.26,55.2,55.22,99900.0,34.4942,34.5004,34.463,34.4755,99900.0
2009-11-20 14:10:00,55.23,55.26,55.22,55.24,128700.0,34.4817,34.5004,34.4755,34.4879,128700.0
2009-11-20 14:15:00,55.25,55.25,55.22,55.23,97500.0,34.4942,34.4942,34.4755,34.4817,97500.0
2009-11-20 14:20:00,55.23,55.24,55.21,55.22,119200.0,34.4817,34.4879,34.4692,34.4755,119200.0
2009-11-20 14:25:00,55.22,55.26,55.21,55.24,53600.0,34.4755,34.5004,34.4692,34.4879,53600.0
2009-11-20 14:30:00,55.24,55.28,55.23,55.27,96800.0,34.4879,34.5129,34.4817,34.5067,96800.0
2009-11-20 14:35:00,55.27,55.29,55.24,55.28,265300.0,34.5067,34.5192,34.4879,34.5129,265300.0
2009-11-20 14:40:00,55.28,55.29,55.24,55.25,111500.0,34.5129,34.5192,34.4879,34.4942,111500.0
2009-11-20 14:45:00,55.24,55.25,55.21,55.24,72100.0,34.4879,34.4942,34.4692,34.4879,72100.0
2009-11-20 14:50:00,55.24,55.24,55.21,55.21,49000.0,34.4879,34.4879,34.4692,34.4692,49000.0
2009-11-20 14:55:00,55.21,55.23,55.19,55.21,47000.0,34.4692,34.4817,34.4567,34.4692,47000.0
2009-11-20 15:00:00,55.21,55.24,55.18,55.23,69700.0,34.4692,34.4879,34.4505,34.4817,69700.0
2009-11-20 15:05:00,55.23,55.25,55.21,55.25,50300.0,34.4817,34.4942,34.4692,34.4942,50300.0
2009-11-20 15:10:00,55.25,55.26,55.24,55.26,72900.0,34.4942,34.5004,34.4879,34.5004,72900.0
2009-11-20 15:15:00,55.26,55.27,55.25,55.27,68600.0,34.5004,34.5067,34.4942,34.5067,68600.0
2009-11-20 15:20:00,55.27,55.31,55.26,55.29,142200.0,34.5067,34.5316,34.5004,34.5192,142200.0
2009-11-20 15:25:00,55.28,55.31,55.26,55.3,75600.0,34.5129,34.5316,34.5004,34.5254,75600.0
2009-11-20 15:30:00,55.3,55.35,55.29,55.31,183100.0,34.5254,34.5566,34.5192,34.5316,183100.0
2009-11-20 15:35:00,55.32,55.37,55.3,55.32,216800.0,34.5379,34.5691,34.5254,34.5379,216800.0
2009-11-20 15:40:00,55.32,55.38,55.32,55.38,468400.0,34.5379,34.5753,34.5379,34.5753,468400.0
2009-11-20 15:45:00,55.38,55.39,55.3,55.33,270800.0,34.5753,34.5816,34.5254,34.5441,270800.0
2009-11-20 15:50:00,55.33,55.33,55.28,55.29,642900.0,34.5441,34.5441,34.5129,34.5192,642900.0
2009-11-20 15:55:00,55.29,55.35,55.28,55.33,1009000.0,34.5192,34.5566,34.5129,34.5441,1009000.0
2009-11-23 09:30:00,56.46,56.54,56.43,56.5,386800.0,35.2496,35.2996,35.2309,35.2746,386800.0
2009-11-23 09:35:00,56.5,56.59,56.47,56.54,590600.0,35.2746,35.3308,35.2559,35.2996,590600.0
2009-11-23 09:40:00,56.54,56.6,56.53,56.58,219700.0,35.2996,35.337,35.2933,35.3245,219700.0
2009-11-23 09:45:00,56.59,56.64,56.58,56.59,233900.0,35.3308,35.362,35.3245,35.3308,233900.0
2009-11-23 09:50:00,56.59,56.63,56.54,56.57,343100.0,35.3308,35.3558,35.2996,35.3183,343100.0
2009-11-23 09:55:00,56.56,56.67,56.52,56.65,309700.0,35.3121,35.3807,35.2871,35.3682,309700.0
2009-11-23 10:00:00,56.64,56.69,56.54,56.65,758000.0,35.362,35.3932,35.2996,35.3682,758000.0
2009-11-23 10:05:00,56.64,56.77,56.64,56.71,434100.0,35.362,35.4432,35.362,35.4057,434100.0
2009-11-23 10:10:00,56.7,56.73,56.65,56.7,372600.0,35.3995,35.4182,35.3682,35.3995,372600.0
2009-11-23 10:15:00,56.7,56.73,56.66,56.68,631700.0,35.3995,35.4182,35.3745,35.387,631700.0
2009-11-23 10:20:00,56.68,56.69,56.61,56.65,415200.0,35.387,35.3932,35.3433,35.3682,415200.0
2009-11-23 10:25:00,56.65,56.68,56.63,56.66,224700.0,35.3682,35.387,35.3558,35.3745,224700.0
2009-11-23 10:30:00,56.67,56.7,56.64,56.7,186600.0,35.3807,35.3995,35.362,35.3995,186600.0
2009-11-23 10:35:00,56.7,56.74,56.68,56.72,123600.0,35.3995,35.4244,35.387,35.412,123600.0
2009-11-23 10:40:00,56.73,56.73,56.64,56.64,254400.0,35.4182,35.4182,35.362,35.362,254400.0
2009-11-23 10:45:00,56.64,56.65,56.57,56.59,200500.0,35.362,35.3682,35.3183,35.3308,200500.0
2009-11-23 10:50:00,56.6,56.6,56.5,56.53,147100.0,35.337,35.337,35.2746,35.2933,147100.0
2009-11-23 10:55:00,56.53,56.57,56.51,56.53,427100.0,35.2933,35.3183,35.2808,35.2933,427100.0
2009-11-23 11:00:00,56.54,56.58,56.5,56.52,136100.0,35.2996,35.3245,35.2746,35.2871,136100.0
2009-11-23 11:05:00,56.52,56.56,56.5,56.56,98500.0,35.2871,35.3121,35.2746,35.3121,98500.0
2009-11-23 11:10:00,56.57,56.6,56.55,56.56,112500.0,35.3183,35.337,35.3058,35.3121,112500.0
2009-11-23 11:15:00,56.56,56.57,56.53,56.57,96200.0,35.3121,35.3183,35.2933,35.3183,96200.0
2009-11-23 11:20:00,56.56,56.59,56.54,56.55,137800.0,35.3121,35.3308,35.2996,35.3058,137800.0
2009-11-23 11:25:00,56.54,56.57,56.5,56.5,222600.0,35.2996,35.3183,35.2746,35.2746,222600.0
2009-11-23 11:30:00,56.5,56.55,56.5,56.53,97500.0,35.2746,35.3058,35.2746,35.2933,97500.0
2009-11-23 11:35:00,56.54,56.56,56.49,56.5,113600.0,35.2996,35.3121,35.2684,35.2746,113600.0
2009-11-23 11:40:00,56.51,56.52,56.43,56.46,131800.0,35.2808,35.2871,35.2309,35.2496,131800.0
2009-11-23 11:45:00,56.46,56.49,56.44,56.48,514700.0,35.2496,35.2684,35.2371,35.2621,514700.0
2009-11-23 11:50:00,56.47,56.47,56.41,56.43,88500.0,35.2559,35.2559,35.2184,35.2309,88500.0
2009-11-23 11:55:00,56.43,56.43,56.33,56.34,113100.0,35.2309,35.2309,35.1685,35.1747,113100.0
2009-11-23 12:00:00,56.33,56.37,56.33,56.37,359800.0,35.1685,35.1934,35.1685,35.1934,359800.0
2009-11-23 12:05:00,56.36,56.39,56.35,56.39,111600.0,35.1872,35.2059,35.1809,35.2059,111600.0
2009-11-23 12:10:00,56.39,56.4,56.35,56.36,217700.0,35.2059,35.2122,35.1809,35.1872,217700.0
2009-11-23 12:15:00,56.35,56.38,56.34,56.37,52500.0,35.1809,35.1997,35.1747,35.1934,52500.0
2009-11-23 12:20:00,56.37,56.39,56.35,56.38,121100.0,35.1934,35.2059,35.1809,35.1997,121100.0
2009-11-23 12:25:00,56.37,56.37,56.32,56.32,166600.0,35.1934,35.1934,35.1622,35.1622,166600.0
2009-11-23 12:30:00,56.33,56.33,56.23,56.25,157500.0,35.1685,35.1685,35.106,35.1185,157500.0
2009-11-23 12:35:00,56.24,56.32,56.24,56.31,147400.0,35.1123,35.1622,35.1123,35.156,147400.0
2009-11-23 12:40:00,56.32,56.35,56.28,56.31,174300.0,35.1622,35.1809,35.1372,35.156,174300.0
2009-11-23 12:45:00,56.32,56.38,56.31,56.32,92200.0,35.1622,35.1997,35.156,35.1622,92200.0
2009-11-23 12:50:00,56.32,56.33,56.27,56.31,119200.0,35.1622,35.1685,35.131,35.156,119200.0
2009-11-23 12:55:00,56.31,56.34,56.3,56.31,27800.0,35.156,35.1747,35.1497,35.156,27800.0
2009-11-23 13:00:00,56.32,56.32,56.29,56.29,16900.0,35.1622,35.1622,35.1435,35.1435,16900.0
2009-11-23 13:05:00,56.3,56.31,56.29,56.3,11200.0,35.1497,35.156,35.1435,35.1497,11200.0
2009-11-23 13:10:00,56.3,56.32,56.28,56.29,67800.0,35.1497,35.1622,35.1372,35.1435,67800.0
2009-11-23 13:15:00,56.29,56.3,56.23,56.29,160900.0,35.1435,35.1497,35.106,35.1435,160900.0
2009-11-23 13:20:00,56.29,56.32,56.28,56.31,36600.0,35.1435,35.1622,35.1372,35.156,36600.0
2009-11-23 13:25:00,56.31,56.32,56.27,56.28,61100.0,35.156,35.1622,35.131,35.1372,61100.0
2009-11-23 13:30:00,56.28,56.29,56.24,56.24,82200.0,35.1372,35.1435,35.1123,35.1123,82200.0
2009-11-23 13:35:00,56.25,56.37,56.24,56.35,506500.0,35.1185,35.1934,35.1123,35.1809,506500.0
2009-11-23 13:40:00,56.35,56.36,56.31,56.32,46100.0,35.1809,35.1872,35.156,35.1622,46100.0
2009-11-23 13:45:00,56.31,56.35,56.29,56.29,59800.0,35.156,35.1809,35.1435,35.1435,59800.0
2009-11-23 13:50:00,56.29,56.3,56.25,56.26,111100.0,35.1435,35.1497,35.1185,35.1248,111100.0
2009-11-23 13:55:00,56.27,56.27,56.23,56.26,70500.0,35.131,35.131,35.106,35.1248,70500.0
2009-11-23 14:00:00,56.26,56.27,56.22,56.25,90600.0,35.1248,35.131,35.0998,35.1185,90600.0
2009-11-23 14:05:00,56.25,56.28,56.23,56.23,120600.0,35.1185,35.1372,35.106,35.106,120600.0
2009-11-23 14:10:00,56.24,56.24,56.18,56.18,112400.0,35.1123,35.1123,35.0748,35.0748,112400.0
2009-11-23 14:15:00,56.18,56.21,56.17,56.19,91200.0,35.0748,35.0935,35.0686,35.0811,91200.0
2009-11-23 14:20:00,56.19,56.22,56.19,56.22,63500.0,35.0811,35.0998,35.0811,35.0998,63500.0
2009-11-23 14:25:00,56.22,56.26,56.21,56.26,135600.0,35.0998,35.1248,35.0935,35.1248,135600.0
2009-11-23 14:30:00,56.26,56.29,56.25,56.28,40200.0,35.1248,35.1435,35.1185,35.1372,40200.0
2009-11-23 14:35:00,56.28,56.33,56.28,56.31,102700.0,35.1372,35.1685,35.1372,35.156,102700.0
2009-11-23 14:40:00,56.31,56.33,56.29,56.32,79600.0,35.156,35.1685,35.1435,35.1622,79600.0
2009-11-23 14:45:00,56.33,56.36,56.33,56.35,110300.0,35.1685,35.1872,35.1685,35.1809,110300.0
2009-11-23 14:50:00,56.35,56.36,56.33,56.34,37000.0,35.1809,35.1872,35.1685,35.1747,37000.0
2009-11-23 14:55:00,56.34,56.36,56.32,56.33,65700.0,35.1747,35.1872,35.1622,35.1685,65700.0
2009-11-23 15:00:00,56.33,56.37,56.31,56.35,126800.0,35.1685,35.1934,35.156,35.1809,126800.0
2009-11-23 15:05:00,56.36,56.38,56.32,56.36,150600.0,35.1872,35.1997,35.1622,35.1872,150600.0
2009-11-23 15:10:00,56.35,56.39,56.35,56.38,68100.0,35.1809,35.2059,35.1809,35.1997,68100.0
2009-11-23 15:15:00,56.39,56.4,56.36,56.38,147300.0,35.2059,35.2122,35.1872,35.1997,147300.0
2009-11-23 15:20:00,56.38,56.39,56.32,56.33,684600.0,35.1997,35.2059,35.1622,35.1685,684600.0
2009-11-23 15:25:00,56.34,56.35,56.31,56.32,160800.0,35.1747,35.1809,35.156,35.1622,160800.0
2009-11-23 15:30:00,56.32,56.33,56.25,56.25,207200.0,35.1622,35.1685,35.1185,35.1185,207200.0
2009-11-23 15:35:00,56.25,56.26,56.2,56.25,329400.0,35.1185,35.1248,35.0873,35.1185,329400.0
2009-11-23 15:40:00,56.25,56.28,56.22,56.24,171100.0,35.1185,35.1372,35.0998,35.1123,171100.0
2009-11-23 15:45:00,56.23,56.3,56.2,56.27,506200.0,35.106,35.1497,35.0873,35.131,506200.0
2009-11-23 15:50:00,56.27,56.28,56.23,56.27,515800.0,35.131,35.1372,35.106,35.131,515800.0
2009-11-23 15:55:00,56.26,56.33,56.25,56.3,820800.0,35.1248,35.1685,35.1185,35.1497,820800.0
2009-11-24 09:30:00,56.19,56.22,56.03,56.07,465600.0,35.0811,35.0998,34.9812,35.0061,465600.0
2009-11-24 09:35:00,56.08,56.13,56.05,56.1,622200.0,35.0124,35.0436,34.9936,35.0249,622200.0
2009-11-24 09:40:00,56.1,56.15,55.99,56.0,317200.0,35.0249,35.0561,34.9562,34.9624,317200.0
2009-11-24 09:45:00,55.99,55.99,55.88,55.92,231900.0,34.9562,34.9562,34.8875,34.9125,231900.0
2009-11-24 09:50:00,55.91,55.91,55.75,55.78,430400.0,34.9062,34.9062,34.8064,34.8251,430400.0
2009-11-24 09:55:00,55.78,55.85,55.75,55.79,593700.0,34.8251,34.8688,34.8064,34.8313,593700.0
2009-11-24 10:00:00,55.79,56.06,55.76,55.87,807300.0,34.8313,34.9999,34.8126,34.8813,807300.0
2009-11-24 10:05:00,55.88,55.93,55.69,55.74,453400.0,34.8875,34.9187,34.7689,34.8001,453400.0
2009-11-24 10:10:00,55.74,55.84,55.68,55.82,200000.0,34.8001,34.8625,34.7626,34.8501,200000.0
2009-11-24 10:15:00,55.83,55.88,55.81,55.82,242900.0,34.8563,34.8875,34.8438,34.8501,242900.0
2009-11-24 10:20:00,55.82,55.85,55.78,55.84,72500.0,34.8501,34.8688,34.8251,34.8625,72500.0
2009-11-24 10:25:00,55.83,55.84,55.75,55.78,124000.0,34.8563,34.8625,34.8064,34.8251,124000.0
2009-11-24 10:30:00,55.77,55.88,55.76,55.83,106400.0,34.8188,34.8875,34.8126,34.8563,106400.0
2009-11-24 10:35:00,55.83,55.98,55.82,55.97,175800.0,34.8563,34.9499,34.8501,34.9437,175800.0
2009-11-24 10:40:00,55.97,56.05,55.96,56.0,168100.0,34.9437,34.9936,34.9375,34.9624,168100.0
2009-11-24 10:45:00,56.01,56.09,56.01,56.06,157400.0,34.9687,35.0186,34.9687,34.9999,157400.0
2009-11-24 10:50:00,56.07,56.1,56.02,56.06,157700.0,35.0061,35.0249,34.9749,34.9999,157700.0
2009-11-24 10:55:00,56.05,56.09,56.04,56.04,267200.0,34.9936,35.0186,34.9874,34.9874,267200.0
2009-11-24 11:00:00,56.04,56.05,56.01,56.02,52600.0,34.9874,34.9936,34.9687,34.9749,52600.0
2009-11-24 11:05:00,56.03,56.08,56.01,56.05,154800.0,34.9812,35.0124,34.9687,34.9936,154800.0
2009-11-24 11:10:00,56.05,56.06,56.0,56.02,256900.0,34.9936,34.9999,34.9624,34.9749,256900.0
2009-11-24 11:15:00,56.02,56.02,55.88,55.88,209800.0,34.9749,34.9749,34.8875,34.8875,209800.0
2009-11-24 11:20:00,55.87,55.89,55.86,55.86,188300.0,34.8813,34.8938,34.875,34.875,188300.0
2009-11-24 11:25:00,55.86,55.87,55.8,55.8,374900.0,34.875,34.8813,34.8376,34.8376,374900.0
2009-11-24 11:30:00,55.8,55.83,55.76,55.79,126800.0,34.8376,34.8563,34.8126,34.8313,126800.0
2009-11-24 11:35:00,55.79,55.82,55.76,55.79,150900.0,34.8313,34.8501,34.8126,34.8313,150900.0
2009-11-24 11:40:00,55.79,55.81,55.76,55.77,143200.0,34.8313,34.8438,34.8126,34.8188,143200.0
2009-11-24 11:45:00,55.76,55.79,55.75,55.79,83600.0,34.8126,34.8313,34.8064,34.8313,83600.0
2009-11-24 11:50:00,55.79,55.84,55.77,55.82,130900.0,34.8313,34.8625,34.8188,34.8501,130900.0
2009-11-24 11:55:00,55.83,55.84,55.81,55.83,47700.0,34.8563,34.8625,34.8438,34.8563,47700.0
2009-11-24 12:00:00,55.84,55.86,55.81,55.83,214600.0,34.8625,34.875,34.8438,34.8563,214600.0
2009-11-24 12:05:00,55.83,55.87,55.82,55.86,195900.0,34.8563,34.8813,34.8501,34.875,195900.0
2009-11-24 12:10:00,55.87,55.89,55.86,55.89,56700.0,34.8813,34.8938,34.875,34.8938,56700.0
2009-11-24 12:15:00,55.88,55.91,55.86,55.89,70800.0,34.8875,34.9062,34.875,34.8938,70800.0
2009-11-24 12:20:00,55.89,55.9,55.87,55.87,58100.0,34.8938,34.9,34.8813,34.8813,58100.0
2009-11-24 12:25:00,55.87,55.88,55.85,55.86,164500.0,34.8813,34.8875,34.8688,34.875,164500.0
2009-11-24 12:30:00,55.86,55.89,55.84,55.87,128200.0,34.875,34.8938,34.8625,34.8813,128200.0
2009-11-24 12:35:00,55.86,55.89,55.86,55.87,31300.0,34.875,34.8938,34.875,34.8813,31300.0
2009-11-24 12:40:00,55.86,55.88,55.79,55.8,103600.0,34.875,34.8875,34.8313,34.8376,103600.0
2009-11-24 12:45:00,55.81,55.83,55.81,55.83,32500.0,34.8438,34.8563,34.8438,34.8563,32500.0
2009-11-24 12:50:00,55.84,55.84,55.8,55.82,33200.0,34.8625,34.8625,34.8376,34.8501,33200.0
2009-11-24 12:55:00,55.81,55.84,55.81,55.82,28700.0,34.8438,34.8625,34.8438,34.8501,28700.0
2009-11-24 13:00:00,55.83,55.87,55.82,55.85,141600.0,34.8563,34.8813,34.8501,34.8688,141600.0
2009-11-24 13:05:00,55.85,55.93,55.85,55.91,89200.0,34.8688,34.9187,34.8688,34.9062,89200.0
2009-11-24 13:10:00,55.91,55.96,55.91,55.95,155700.0,34.9062,34.9375,34.9062,34.9312,155700.0
2009-11-24 13:15:00,55.94,55.95,55.91,55.93,102200.0,34.925,34.9312,34.9062,34.9187,102200.0
2009-11-24 13:20:00,55.93,55.95,55.92,55.95,48300.0,34.9187,34.9312,34.9125,34.9312,48300.0
2009-11-24 13:25:00,55.95,55.95,55.92,55.94,69600.0,34.9312,34.9312,34.9125,34.925,69600.0
2009-11-24 13:30:00,55.94,55.95,55.91,55.92,94100.0,34.925,34.9312,34.9062,34.9125,94100.0
2009-11-24 13:35:00,55.92,55.93,55.91,55.92,51100.0,34.9125,34.9187,34.9062,34.9125,51100.0
2009-11-24 13:40:00,55.92,55.93,55.9,55.91,46300.0,34.9125,34.9187,34.9,34.9062,46300.0
2009-11-24 13:45:00,55.9,55.93,55.9,55.91,28200.0,34.9,34.9187,34.9,34.9062,28200.0
2009-11-24 13:50:00,55.92,55.92,55.9,55.91,27300.0,34.9125,34.9125,34.9,34.9062,27300.0
2009-11-24 13:55:00,55.9,55.91,55.89,55.91,57900.0,34.9,34.9062,34.8938,34.9062,57900.0
2009-11-24 14:00:00,55.91,55.96,55.86,55.87,298700.0,34.9062,34.9375,34.875,34.8813,298700.0
2009-11-24 14:05:00,55.88,56.0,55.88,55.96,172700.0,34.8875,34.9624,34.8875,34.9375,172700.0
2009-11-24 14:10:00,55.95,56.0,55.95,55.98,239100.0,34.9312,34.9624,34.9312,34.9499,239100.0
2009-11-24 14:15:00,55.99,56.02,55.98,56.01,105400.0,34.9562,34.9749,34.9499,34.9687,105400.0
2009-11-24 14:20:00,56.01,56.04,55.97,56.01,185500.0,34.9687,34.9874,34.9437,34.9687,185500.0
2009-11-24 14:25:00,56.02,56.05,56.01,56.03,57400.0,34.9749,34.9936,34.9687,34.9812,57400.0
2009-11-24 14:30:00,56.03,56.05,56.02,56.02,417500.0,34.9812,34.9936,34.9749,34.9749,417500.0
2009-11-24 14:35:00,56.03,56.07,56.02,56.06,59300.0,34.9812,35.0061,34.9749,34.9999,59300.0
2009-11-24 14:40:00,56.06,56.11,56.05,56.1,193400.0,34.9999,35.0311,34.9936,35.0249,193400.0
2009-11-24 14:45:00,56.1,56.15,56.07,56.12,217400.0,35.0249,35.0561,35.0061,35.0374,217400.0
2009-11-24 14:50:00,56.12,56.15,56.11,56.13,195100.0,35.0374,35.0561,35.0311,35.0436,195100.0
2009-11-24 14:55:00,56.13,56.14,56.11,56.11,131500.0,35.0436,35.0498,35.0311,35.0311,131500.0
2009-11-24 15:00:00,56.12,56.12,56.07,56.08,124200.0,35.0374,35.0374,35.0061,35.0124,124200.0
2009-11-24 15:05:00,56.09,56.1,56.06,56.08,74100.0,35.0186,35.0249,34.9999,35.0124,74100.0
2009-11-24 15:10:00,56.07,56.08,56.01,56.04,138100.0,35.0061,35.0124,34.9687,34.9874,138100.0
2009-11-24 15:15:00,56.04,56.04,56.0,56.01,58900.0,34.9874,34.9874,34.9624,34.9687,58900.0
2009-11-24 15:20:00,56.01,56.03,55.99,56.03,54000.0,34.9687,34.9812,34.9562,34.9812,54000.0
2009-11-24 15:25:00,56.02,56.04,56.0,56.02,170300.0,34.9749,34.9874,34.9624,34.9749,170300.0
2009-11-24 15:30:00,56.03,56.03,55.98,55.99,295900.0,34.9812,34.9812,34.9499,34.9562,295900.0
2009-11-24 15:35:00,55.98,55.98,55.94,55.98,185300.0,34.9499,34.9499,34.925,34.9499,185300.0
2009-11-24 15:40:00,55.99,56.01,55.92,55.96,291100.0,34.9562,34.9687,34.9125,34.9375,291100.0
2009-11-24 15:45:00,55.96,55.99,55.95,55.98,131400.0,34.9375,34.9562,34.9312,34.9499,131400.0
2009-11-24 15:50:00,55.98,56.0,55.95,55.96,490900.0,34.9499,34.9624,34.9312,34.9375,490900.0
2009-11-24 15:55:00,55.97,56.05,55.94,56.05,961800.0,34.9437,34.9936,34.925,34.9936,961800.0
2009-11-25 09:30:00,56.53,56.59,56.4,56.44,1273400.0,35.2933,35.3308,35.2122,35.2371,1273400.0
2009-11-25 09:35:00,56.44,56.48,56.41,56.47,477600.0,35.2371,35.2621,35.2184,35.2559,477600.0
2009-11-25 09:40:00,56.47,56.49,56.3,56.4,381100.0,35.2559,35.2684,35.1497,35.2122,381100.0
2009-11-25 09:45:00,56.41,56.46,56.38,56.39,204000.0,35.2184,35.2496,35.1997,35.2059,204000.0
2009-11-25 09:50:00,56.39,56.41,56.37,56.38,192300.0,35.2059,35.2184,35.1934,35.1997,192300.0
2009-11-25 09:55:00,56.38,56.49,56.38,56.47,194600.0,35.1997,35.2684,35.1997,35.2559,194600.0
2009-11-25 10:00:00,56.47,56.6,56.47,56.59,323000.0,35.2559,35.337,35.2559,35.3308,323000.0
2009-11-25 10:05:00,56.59,56.6,56.54,56.58,185800.0,35.3308,35.337,35.2996,35.3245,185800.0
2009-11-25 10:10:00,56.58,56.59,56.5,56.54,215400.0,35.3245,35.3308,35.2746,35.2996,215400.0
2009-11-25 10:15:00,56.55,56.6,56.51,56.6,207800.0,35.3058,35.337,35.2808,35.337,207800.0
2009-11-25 10:20:00,56.6,56.61,56.54,56.55,103000.0,35.337,35.3433,35.2996,35.3058,103000.0
2009-11-25 10:25:00,56.53,56.53,56.45,56.51,220400.0,35.2933,35.2933,35.2434,35.2808,220400.0
2009-11-25 10:30:00,56.51,56.58,56.47,56.49,402000.0,35.2808,35.3245,35.2559,35.2684,402000.0
2009-11-25 10:35:00,56.49,56.53,56.46,56.49,107700.0,35.2684,35.2933,35.2496,35.2684,107700.0
2009-11-25 10:40:00,56.49,56.59,56.47,56.59,126100.0,35.2684,35.3308,35.2559,35.3308,126100.0
2009-11-25 10:45:00,56.59,56.63,56.56,56.59,105300.0,35.3308,35.3558,35.3121,35.3308,105300.0
2009-11-25 10:50:00,56.59,56.61,56.58,56.6,63400.0,35.3308,35.3433,35.3245,35.337,63400.0
2009-11-25 10:55:00,56.6,56.6,56.53,56.58,196100.0,35.337,35.337,35.2933,35.3245,196100.0
2009-11-25 11:00:00,56.59,56.62,56.57,56.62,103300.0,35.3308,35.3495,35.3183,35.3495,103300.0
2009-11-25 11:05:00,56.61,56.69,56.58,56.67,181400.0,35.3433,35.3932,35.3245,35.3807,181400.0
2009-11-25 11:10:00,56.68,56.7,56.66,56.7,98800.0,35.387,35.3995,35.3745,35.3995,98800.0
2009-11-25 11:15:00,56.7,56.76,56.7,56.76,106600.0,35.3995,35.4369,35.3995,35.4369,106600.0
2009-11-25 11:20:00,56.76,56.76,56.67,56.69,108200.0,35.4369,35.4369,35.3807,35.3932,108200.0
2009-11-25 11:25:00,56.69,56.7,56.67,56.7,84300.0,35.3932,35.3995,35.3807,35.3995,84300.0
2009-11-25 11:30:00,56.7,56.74,56.68,56.73,60100.0,35.3995,35.4244,35.387,35.4182,60100.0
2009-11-25 11:35:00,56.73,56.76,56.71,56.75,182300.0,35.4182,35.4369,35.4057,35.4307,182300.0
2009-11-25 11:40:00,56.75,56.77,56.72,56.73,350900.0,35.4307,35.4432,35.412,35.4182,350900.0
2009-11-25 11:45:00,56.74,56.74,56.68,56.69,142000.0,35.4244,35.4244,35.387,35.3932,142000.0
2009-11-25 11:50:00,56.69,56.7,56.67,56.68,175300.0,35.3932,35.3995,35.3807,35.387,175300.0
2009-11-25 11:55:00,56.68,56.7,56.66,56.68,113200.0,35.387,35.3995,35.3745,35.387,113200.0
2009-11-25 12:00:00,56.69,56.72,56.66,56.66,65400.0,35.3932,35.412,35.3745,35.3745,65400.0
2009-11-25 12:05:00,56.67,56.67,56.61,56.62,64200.0,35.3807,35.3807,35.3433,35.3495,64200.0
2009-11-25 12:10:00,56.62,56.64,56.61,56.62,165700.0,35.3495,35.362,35.3433,35.3495,165700.0
2009-11-25 12:15:00,56.62,56.66,56.62,56.66,112900.0,35.3495,35.3745,35.3495,35.3745,112900.0
2009-11-25 12:20:00,56.66,56.68,56.63,56.67,112200.0,35.3745,35.387,35.3558,35.3807,112200.0
2009-11-25 12:25:00,56.68,56.69,56.66,56.69,70700.0,35.387,35.3932,35.3745,35.3932,70700.0
2009-11-25 12:30:00,56.68,56.68,56.65,56.65,77600.0,35.387,35.387,35.3682,35.3682,77600.0
2009-11-25 12:35:00,56.66,56.67,56.62,56.62,120000.0,35.3745,35.3807,35.3495,35.3495,120000.0
2009-11-25 12:40:00,56.63,56.66,56.62,56.63,44600.0,35.3558,35.3745,35.3495,35.3558,44600.0
2009-11-25 12:45:00,56.62,56.64,56.61,56.62,36600.0,35.3495,35.362,35.3433,35.3495,36600.0
2009-11-25 12:50:00,56.62,56.64,56.61,56.61,36200.0,35.3495,35.362,35.3433,35.3433,36200.0
2009-11-25 12:55:00,56.62,56.63,56.61,56.62,44900.0,35.3495,35.3558,35.3433,35.3495,44900.0
2009-11-25 13:00:00,56.62,56.64,56.6,56.61,95600.0,35.3495,35.362,35.337,35.3433,95600.0
2009-11-25 13:05:00,56.61,56.65,56.61,56.64,29800.0,35.3433,35.3682,35.3433,35.362,29800.0
2009-11-25 13:10:00,56.64,56.68,56.64,56.68,55100.0,35.362,35.387,35.362,35.387,55100.0
2009-11-25 13:15:00,56.67,56.69,56.66,56.66,39600.0,35.3807,35.3932,35.3745,35.3745,39600.0
2009-11-25 13:20:00,56.66,56.67,56.63,56.65,86000.0,35.3745,35.3807,35.3558,35.3682,86000.0
2009-11-25 13:25:00,56.65,56.68,56.64,56.67,68700.0,35.3682,35.387,35.362,35.3807,68700.0
2009-11-25 13:30:00,56.67,56.67,56.64,56.64,35900.0,35.3807,35.3807,35.362,35.362,35900.0
2009-11-25 13:35:00,56.64,56.66,56.64,56.64,18800.0,35.362,35.3745,35.362,35.362,18800.0
2009-11-25 13:40:00,56.64,56.68,56.64,56.68,61000.0,35.362,35.387,35.362,35.387,61000.0
2009-11-25 13:45:00,56.67,56.69,56.67,56.68,45100.0,35.3807,35.3932,35.3807,35.387,45100.0
2009-11-25 13:50:00,56.69,56.72,56.68,56.71,207900.0,35.3932,35.412,35.387,35.4057,207900.0
2009-11-25 13:55:00,56.71,56.74,56.7,56.72,113500.0,35.4057,35.4244,35.3995,35.412,113500.0
2009-11-25 14:00:00,56.72,56.73,56.69,56.7,62200.0,35.412,35.4182,35.3932,35.3995,62200.0
2009-11-25 14:05:00,56.69,56.69,56.65,56.65,98200.0,35.3932,35.3932,35.3682,35.3682,98200.0
2009-11-25 14:10:00,56.65,56.69,56.65,56.69,76100.0,35.3682,35.3932,35.3682,35.3932,76100.0
2009-11-25 14:15:00,56.69,56.73,56.67,56.72,133900.0,35.3932,35.4182,35.3807,35.412,133900.0
2009-11-25 14:20:00,56.72,56.82,56.71,56.79,261200.0,35.412,35.4744,35.4057,35.4557,261200.0
2009-11-25 14:25:00,56.79,56.82,56.77,56.82,211100.0,35.4557,35.4744,35.4432,35.4744,211100.0
2009-11-25 14:30:00,56.82,56.82,56.79,56.81,85900.0,35.4744,35.4744,35.4557,35.4681,85900.0
2009-11-25 14:35:00,56.81,56.83,56.79,56.81,90200.0,35.4681,35.4806,35.4557,35.4681,90200.0
2009-11-25 14:40:00,56.81,56.87,56.81,56.86,138700.0,35.4681,35.5056,35.4681,35.4994,138700.0
2009-11-25 14:45:00,56.87,56.89,56.84,56.85,283900.0,35.5056,35.5181,35.4869,35.4931,283900.0
2009-11-25 14:50:00,56.85,56.87,56.83,56.87,131900.0,35.4931,35.5056,35.4806,35.5056,131900.0
2009-11-25 14:55:00,56.87,56.89,56.84,56.85,176300.0,35.5056,35.5181,35.4869,35.4931,176300.0
2009-11-25 15:00:00,56.85,56.85,56.8,56.84,239100.0,35.4931,35.4931,35.4619,35.4869,239100.0
2009-11-25 15:05:00,56.84,56.85,56.8,56.82,238200.0,35.4869,35.4931,35.4619,35.4744,238200.0
2009-11-25 15:10:00,56.82,56.84,56.8,56.81,157700.0,35.4744,35.4869,35.4619,35.4681,157700.0
2009-11-25 15:15:00,56.82,56.83,56.8,56.81,93100.0,35.4744,35.4806,35.4619,35.4681,93100.0
2009-11-25 15:20:00,56.81,56.84,56.79,56.81,250300.0,35.4681,35.4869,35.4557,35.4681,250300.0
2009-11-25 15:25:00,56.81,56.84,56.81,56.81,277100.0,35.4681,35.4869,35.4681,35.4681,277100.0
2009-11-25 15:30:00,56.82,56.83,56.78,56.79,221400.0,35.4744,35.4806,35.4494,35.4557,221400.0
2009-11-25 15:35:00,56.79,56.83,56.79,56.82,298700.0,35.4557,35.4806,35.4557,35.4744,298700.0
2009-11-25 15:40:00,56.82,56.83,56.79,56.82,234300.0,35.4744,35.4806,35.4557,35.4744,234300.0
2009-11-25 15:45:00,56.81,56.82,56.77,56.77,222100.0,35.4681,35.4744,35.4432,35.4432,222100.0
2009-11-25 15:50:00,56.77,56.85,56.77,56.84,976900.0,35.4432,35.4931,35.4432,35.4869,976900.0
2009-11-25 15:55:00,56.84,56.85,56.81,56.85,629200.0,35.4869,35.4931,35.4681,35.4931,629200.0
2009-11-27 09:30:00,54.51,54.81,54.44,54.8,721900.0,34.0322,34.2195,33.9885,34.2132,721900.0
2009-11-27 09:35:00,54.79,54.81,54.69,54.74,855500.0,34.207,34.2195,34.1446,34.1758,855500.0
2009-11-27 09:40:00,54.75,54.92,54.72,54.84,608200.0,34.182,34.2882,34.1633,34.2382,608200.0
2009-11-27 09:45:00,54.84,54.92,54.75,54.88,603300.0,34.2382,34.2882,34.182,34.2632,603300.0
2009-11-27 09:50:00,54.88,54.93,54.82,54.89,513700.0,34.2632,34.2944,34.2257,34.2694,513700.0
2009-11-27 09:55:00,54.9,55.01,54.86,55.01,671800.0,34.2757,34.3443,34.2507,34.3443,671800.0
2009-11-27 10:00:00,55.0,55.21,54.95,55.09,891000.0,34.3381,34.4692,34.3069,34.3943,891000.0
2009-11-27 10:05:00,55.09,55.12,55.01,55.02,246200.0,34.3943,34.413,34.3443,34.3506,246200.0
2009-11-27 10:10:00,55.02,55.16,55.02,55.15,555200.0,34.3506,34.438,34.3506,34.4318,555200.0
2009-11-27 10:15:00,55.16,55.23,55.15,55.22,232100.0,34.438,34.4817,34.4318,34.4755,232100.0
2009-11-27 10:20:00,55.23,55.34,55.21,55.29,329600.0,34.4817,34.5504,34.4692,34.5192,329600.0
2009-11-27 10:25:00,55.29,55.29,55.19,55.19,276100.0,34.5192,34.5192,34.4567,34.4567,276100.0
2009-11-27 10:30:00,55.19,55.2,55.14,55.19,176500.0,34.4567,34.463,34.4255,34.4567,176500.0
2009-11-27 10:35:00,55.2,55.31,55.2,55.3,137700.0,34.463,34.5316,34.463,34.5254,137700.0
2009-11-27 10:40:00,55.31,55.45,55.26,55.44,126200.0,34.5316,34.6191,34.5004,34.6128,126200.0
2009-11-27 10:45:00,55.44,55.46,55.4,55.44,105300.0,34.6128,34.6253,34.5878,34.6128,105300.0
2009-11-27 10:50:00,55.44,55.6,55.4,55.55,169100.0,34.6128,34.7127,34.5878,34.6815,169100.0
2009-11-27 10:55:00,55.55,55.55,55.45,55.49,151200.0,34.6815,34.6815,34.6191,34.644,151200.0
2009-11-27 11:00:00,55.48,55.59,55.47,55.56,111800.0,34.6378,34.7065,34.6315,34.6877,111800.0
2009-11-27 11:05:00,55.56,55.62,55.54,55.55,273100.0,34.6877,34.7252,34.6752,34.6815,273100.0
2009-11-27 11:10:00,55.54,55.55,55.37,55.4,201600.0,34.6752,34.6815,34.5691,34.5878,201600.0
2009-11-27 11:15:00,55.4,55.43,55.37,55.38,244400.0,34.5878,34.6066,34.5691,34.5753,244400.0
2009-11-27 11:20:00,55.37,55.37,55.28,55.33,304300.0,34.5691,34.5691,34.5129,34.5441,304300.0
2009-11-27 11:25:00,55.33,55.4,55.3,55.34,215300.0,34.5441,34.5878,34.5254,34.5504,215300.0
2009-11-27 11:30:00,55.33,55.35,55.23,55.27,256700.0,34.5441,34.5566,34.4817,34.5067,256700.0
2009-11-27 11:35:00,55.27,55.29,55.23,55.23,144900.0,34.5067,34.5192,34.4817,34.4817,144900.0
2009-11-27 11:40:00,55.23,55.31,55.22,55.31,235100.0,34.4817,34.5316,34.4755,34.5316,235100.0
2009-11-27 11:45:00,55.31,55.33,55.24,55.25,96900.0,34.5316,34.5441,34.4879,34.4942,96900.0
2009-11-27 11:50:00,55.24,55.32,55.24,55.32,178100.0,34.4879,34.5379,34.4879,34.5379,178100.0
2009-11-27 11:55:00,55.31,55.32,55.28,55.29,158500.0,34.5316,34.5379,34.5129,34.5192,158500.0
2009-11-27 12:00:00,55.29,55.32,55.26,55.28,248600.0,34.5192,34.5379,34.5004,34.5129,248600.0
2009-11-27 12:05:00,55.28,55.28,55.2,55.25,267000.0,34.5129,34.5129,34.463,34.4942,267000.0
2009-11-27 12:10:00,55.24,55.28,55.24,55.25,57800.0,34.4879,34.5129,34.4879,34.4942,57800.0
2009-11-27 12:15:00,55.26,55.29,55.22,55.23,200700.0,34.5004,34.5192,34.4755,34.4817,200700.0
2009-11-27 12:20:00,55.22,55.24,55.2,55.2,89600.0,34.4755,34.4879,34.463,34.463,89600.0
2009-11-27 12:25:00,55.2,55.24,55.19,55.24,111700.0,34.463,34.4879,34.4567,34.4879,111700.0
2009-11-27 12:30:00,55.24,55.28,55.21,55.24,588100.0,34.4879,34.5129,34.4692,34.4879,588100.0
2009-11-27 12:35:00,55.23,55.29,55.23,55.28,123400.0,34.4817,34.5192,34.4817,34.5129,123400.0
2009-11-27 12:40:00,55.27,55.36,55.27,55.36,280900.0,34.5067,34.5629,34.5067,34.5629,280900.0
2009-11-27 12:45:00,55.36,55.47,55.35,55.42,445500.0,34.5629,34.6315,34.5566,34.6003,445500.0
2009-11-27 12:50:00,55.41,55.42,55.33,55.37,403200.0,34.5941,34.6003,34.5441,34.5691,403200.0
2009-11-27 12:55:00,55.37,55.37,55.15,55.18,842800.0,34.5691,34.5691,34.4318,34.4505,842800.0
2009-11-27 13:00:00,55.17,55.21,55.12,55.17,197800.0,34.4442,34.4692,34.413,34.4442,197800.0
2009-11-27 13:05:00,55.17,55.17,55.17,55.17,0.0,34.4442,34.4442,34.4442,34.4442,0.0
2009-11-27 13:10:00,55.17,55.17,55.17,55.17,0.0,34.4442,34.4442,34.4442,34.4442,0.0
2009-11-27 13:15:00,55.17,55.17,55.17,55.17,0.0,34.4442,34.4442,34.4442,34.4442,0.0
2009-11-27 13:20:00,54.01,55.0,54.01,55.0,200.0,33.72,34.3381,33.72,34.3381,200.0
2009-11-27 13:25:00,55.0,55.0,55.0,55.0,2000.0,34.3381,34.3381,34.3381,34.3381,2000.0
2009-11-27 13:30:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 13:35:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 13:40:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 13:45:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 13:50:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 13:55:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:00:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:05:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:10:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:15:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:20:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:25:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:30:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:35:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:40:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:45:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:50:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 14:55:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:00:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:05:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:10:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:15:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:20:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:25:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:30:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:35:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:40:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:45:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:50:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-27 15:55:00,55.0,55.0,55.0,55.0,0.0,34.3381,34.3381,34.3381,34.3381,0.0
2009-11-30 09:30:00,55.24,55.35,55.1,55.14,750100.0,34.4879,34.5566,34.4005,34.4255,750100.0
2009-11-30 09:35:00,55.14,55.33,55.14,55.26,537000.0,34.4255,34.5441,34.4255,34.5004,537000.0
2009-11-30 09:40:00,55.26,55.42,55.12,55.4,653000.0,34.5004,34.6003,34.413,34.5878,653000.0
2009-11-30 09:45:00,55.4,55.41,55.25,55.33,1085600.0,34.5878,34.5941,34.4942,34.5441,1085600.0
2009-11-30 09:50:00,55.35,55.36,55.24,55.33,529600.0,34.5566,34.5629,34.4879,34.5441,529600.0
2009-11-30 09:55:00,55.33,55.43,55.31,55.39,244400.0,34.5441,34.6066,34.5316,34.5816,244400.0
2009-11-30 10:00:00,55.4,55.45,55.4,55.43,244100.0,34.5878,34.6191,34.5878,34.6066,244100.0
2009-11-30 10:05:00,55.43,55.59,55.43,55.57,172400.0,34.6066,34.7065,34.6066,34.694,172400.0
2009-11-30 10:10:00,55.57,55.59,55.53,55.55,113700.0,34.694,34.7065,34.669,34.6815,113700.0
2009-11-30 10:15:00,55.55,55.61,55.53,55.57,208800.0,34.6815,34.7189,34.669,34.694,208800.0
2009-11-30 10:20:00,55.57,55.6,55.51,55.53,225300.0,34.694,34.7127,34.6565,34.669,225300.0
2009-11-30 10:25:00,55.53,55.63,55.53,55.62,149400.0,34.669,34.7314,34.669,34.7252,149400.0
2009-11-30 10:30:00,55.63,55.74,55.63,55.69,460100.0,34.7314,34.8001,34.7314,34.7689,460100.0
2009-11-30 10:35:00,55.69,55.75,55.69,55.71,259500.0,34.7689,34.8064,34.7689,34.7814,259500.0
2009-11-30 10:40:00,55.71,55.72,55.64,55.65,159000.0,34.7814,34.7876,34.7377,34.7439,159000.0
2009-11-30 10:45:00,55.65,55.66,55.47,55.5,589600.0,34.7439,34.7502,34.6315,34.6503,589600.0
2009-11-30 10:50:00,55.5,55.5,55.47,55.49,64800.0,34.6503,34.6503,34.6315,34.644,64800.0
2009-11-30 10:55:00,55.49,55.5,55.43,55.47,119200.0,34.644,34.6503,34.6066,34.6315,119200.0
2009-11-30 11:00:00,55.48,55.49,55.28,55.36,467300.0,34.6378,34.644,34.5129,34.5629,467300.0
2009-11-30 11:05:00,55.36,55.37,55.32,55.36,330900.0,34.5629,34.5691,34.5379,34.5629,330900.0
2009-11-30 11:10:00,55.36,55.37,55.27,55.29,115200.0,34.5629,34.5691,34.5067,34.5192,115200.0
2009-11-30 11:15:00,55.29,55.31,55.21,55.28,327100.0,34.5192,34.5316,34.4692,34.5129,327100.0
2009-11-30 11:20:00,55.29,55.29,55.2,55.2,136000.0,34.5192,34.5192,34.463,34.463,136000.0
2009-11-30 11:25:00,55.19,55.2,55.08,55.09,795000.0,34.4567,34.463,34.3881,34.3943,795000.0
2009-11-30 11:30:00,55.09,55.1,54.95,55.0,1016300.0,34.3943,34.4005,34.3069,34.3381,1016300.0
2009-11-30 11:35:00,55.01,55.07,54.93,55.05,339500.0,34.3443,34.3818,34.2944,34.3693,339500.0
2009-11-30 11:40:00,55.05,55.07,55.02,55.05,143700.0,34.3693,34.3818,34.3506,34.3693,143700.0
2009-11-30 11:45:00,55.04,55.06,54.97,54.98,287000.0,34.3631,34.3756,34.3194,34.3256,287000.0
2009-11-30 11:50:00,54.98,55.01,54.96,54.96,215200.0,34.3256,34.3443,34.3131,34.3131,215200.0
2009-11-30 11:55:00,54.96,55.02,54.94,55.02,46900.0,34.3131,34.3506,34.3006,34.3506,46900.0
2009-11-30 12:00:00,55.02,55.06,55.01,55.04,99700.0,34.3506,34.3756,34.3443,34.3631,99700.0
2009-11-30 12:05:00,55.04,55.06,55.0,55.03,67900.0,34.3631,34.3756,34.3381,34.3568,67900.0
2009-11-30 12:10:00,55.02,55.04,54.99,55.01,98800.0,34.3506,34.3631,34.3319,34.3443,98800.0
2009-11-30 12:15:00,55.01,55.12,55.01,55.09,335700.0,34.3443,34.413,34.3443,34.3943,335700.0
2009-11-30 12:20:00,55.09,55.1,55.06,55.08,93800.0,34.3943,34.4005,34.3756,34.3881,93800.0
2009-11-30 12:25:00,55.08,55.09,55.05,55.07,87000.0,34.3881,34.3943,34.3693,34.3818,87000.0
2009-11-30 12:30:00,55.07,55.08,54.97,55.0,283100.0,34.3818,34.3881,34.3194,34.3381,283100.0
2009-11-30 12:35:00,54.99,55.03,54.98,55.02,126000.0,34.3319,34.3568,34.3256,34.3506,126000.0
2009-11-30 12:40:00,55.03,55.03,54.98,54.98,98300.0,34.3568,34.3568,34.3256,34.3256,98300.0
2009-11-30 12:45:00,54.99,55.02,54.95,54.98,95300.0,34.3319,34.3506,34.3069,34.3256,95300.0
2009-11-30 12:50:00,54.98,54.99,54.94,54.96,78600.0,34.3256,34.3319,34.3006,34.3131,78600.0
2009-11-30 12:55:00,54.95,54.96,54.91,54.91,77900.0,34.3069,34.3131,34.2819,34.2819,77900.0
2009-11-30 13:00:00,54.91,55.0,54.9,54.96,95400.0,34.2819,34.3381,34.2757,34.3131,95400.0
2009-11-30 13:05:00,54.96,54.99,54.94,54.97,45200.0,34.3131,34.3319,34.3006,34.3194,45200.0
2009-11-30 13:10:00,54.96,54.99,54.95,54.97,87400.0,34.3131,34.3319,34.3069,34.3194,87400.0
2009-11-30 13:15:00,54.97,55.01,54.94,55.01,131200.0,34.3194,34.3443,34.3006,34.3443,131200.0
2009-11-30 13:20:00,55.01,55.06,55.01,55.04,53700.0,34.3443,34.3756,34.3443,34.3631,53700.0
2009-11-30 13:25:00,55.05,55.08,55.04,55.08,51800.0,34.3693,34.3881,34.3631,34.3881,51800.0
2009-11-30 13:30:00,55.07,55.12,55.06,55.08,160600.0,34.3818,34.413,34.3756,34.3881,160600.0
2009-11-30 13:35:00,55.09,55.11,55.08,55.09,126000.0,34.3943,34.4068,34.3881,34.3943,126000.0
2009-11-30 13:40:00,55.08,55.09,55.03,55.05,187900.0,34.3881,34.3943,34.3568,34.3693,187900.0
2009-11-30 13:45:00,55.04,55.12,55.03,55.11,103000.0,34.3631,34.413,34.3568,34.4068,103000.0
2009-11-30 13:50:00,55.11,55.2,55.11,55.18,165000.0,34.4068,34.463,34.4068,34.4505,165000.0
2009-11-30 13:55:00,55.19,55.21,55.17,55.18,117600.0,34.4567,34.4692,34.4442,34.4505,117600.0
2009-11-30 14:00:00,55.18,55.18,55.13,55.16,112900.0,34.4505,34.4505,34.4193,34.438,112900.0
2009-11-30 14:05:00,55.15,55.16,55.11,55.13,188300.0,34.4318,34.438,34.4068,34.4193,188300.0
2009-11-30 14:10:00,55.13,55.16,55.12,55.15,33700.0,34.4193,34.438,34.413,34.4318,33700.0
2009-11-30 14:15:00,55.15,55.19,55.14,55.19,51000.0,34.4318,34.4567,34.4255,34.4567,51000.0
2009-11-30 14:20:00,55.19,55.19,55.11,55.14,91800.0,34.4567,34.4567,34.4068,34.4255,91800.0
2009-11-30 14:25:00,55.14,55.14,55.09,55.13,59100.0,34.4255,34.4255,34.3943,34.4193,59100.0
2009-11-30 14:30:00,55.13,55.17,55.11,55.15,52400.0,34.4193,34.4442,34.4068,34.4318,52400.0
2009-11-30 14:35:00,55.16,55.18,55.15,55.16,43300.0,34.438,34.4505,34.4318,34.438,43300.0
2009-11-30 14:40:00,55.15,55.16,55.12,55.14,108900.0,34.4318,34.438,34.413,34.4255,108900.0
2009-11-30 14:45:00,55.13,55.14,55.09,55.13,115300.0,34.4193,34.4255,34.3943,34.4193,115300.0
2009-11-30 14:50:00,55.12,55.12,55.08,55.11,182600.0,34.413,34.413,34.3881,34.4068,182600.0
2009-11-30 14:55:00,55.11,55.12,55.09,55.11,122200.0,34.4068,34.413,34.3943,34.4068,122200.0
2009-11-30 15:00:00,55.12,55.15,55.1,55.13,84700.0,34.413,34.4318,34.4005,34.4193,84700.0
2009-11-30 15:05:00,55.12,55.16,55.1,55.16,108000.0,34.413,34.438,34.4005,34.438,108000.0
2009-11-30 15:10:00,55.16,55.19,55.15,55.19,145800.0,34.438,34.4567,34.4318,34.4567,145800.0
2009-11-30 15:15:00,55.19,55.32,55.18,55.29,182400.0,34.4567,34.5379,34.4505,34.5192,182400.0
2009-11-30 15:20:00,55.29,55.3,55.24,55.25,141800.0,34.5192,34.5254,34.4879,34.4942,141800.0
2009-11-30 15:25:00,55.26,55.32,55.23,55.31,149300.0,34.5004,34.5379,34.4817,34.5316,149300.0
2009-11-30 15:30:00,55.3,55.39,55.3,55.38,284000.0,34.5254,34.5816,34.5254,34.5753,284000.0
2009-11-30 15:35:00,55.38,55.45,55.36,55.43,208300.0,34.5753,34.6191,34.5629,34.6066,208300.0
2009-11-30 15:40:00,55.42,55.43,55.34,55.38,716300.0,34.6003,34.6066,34.5504,34.5753,716300.0
2009-11-30 15:45:00,55.37,55.4,55.35,55.38,685800.0,34.5691,34.5878,34.5566,34.5753,685800.0
2009-11-30 15:50:00,55.38,55.47,55.36,55.45,621200.0,34.5753,34.6315,34.5629,34.6191,621200.0
2009-11-30 15:55:00,55.46,55.47,55.37,55.39,1242700.0,34.6253,34.6315,34.5691,34.5816,1242700.0
2009-12-01 09:30:00,56.47,56.6,56.45,56.52,612600.0,35.2559,35.337,35.2434,35.2871,612600.0
2009-12-01 09:35:00,56.52,56.57,56.51,56.57,332300.0,35.2871,35.3183,35.2808,35.3183,332300.0
2009-12-01 09:40:00,56.57,56.63,56.5,56.5,310200.0,35.3183,35.3558,35.2746,35.2746,310200.0
2009-12-01 09:45:00,56.51,56.6,56.5,56.54,501800.0,35.2808,35.337,35.2746,35.2996,501800.0
2009-12-01 09:50:00,56.55,56.58,56.54,56.58,274500.0,35.3058,35.3245,35.2996,35.3245,274500.0
2009-12-01 09:55:00,56.57,56.6,56.51,56.56,409600.0,35.3183,35.337,35.2808,35.3121,409600.0
2009-12-01 10:00:00,56.56,56.65,56.45,56.62,448700.0,35.3121,35.3682,35.2434,35.3495,448700.0
2009-12-01 10:05:00,56.61,56.62,56.4,56.46,394100.0,35.3433,35.3495,35.2122,35.2496,394100.0
2009-12-01 10:10:00,56.46,56.52,56.37,56.5,300500.0,35.2496,35.2871,35.1934,35.2746,300500.0
2009-12-01 10:15:00,56.5,56.53,56.46,56.49,152300.0,35.2746,35.2933,35.2496,35.2684,152300.0
2009-12-01 10:20:00,56.49,56.5,56.39,56.47,249800.0,35.2684,35.2746,35.2059,35.2559,249800.0
2009-12-01 10:25:00,56.48,56.55,56.45,56.54,161200.0,35.2621,35.3058,35.2434,35.2996,161200.0
2009-12-01 10:30:00,56.55,56.64,56.53,56.58,211600.0,35.3058,35.362,35.2933,35.3245,211600.0
2009-12-01 10:35:00,56.58,56.59,56.53,56.53,179600.0,35.3245,35.3308,35.2933,35.2933,179600.0
2009-12-01 10:40:00,56.53,56.57,56.51,56.53,143000.0,35.2933,35.3183,35.2808,35.2933,143000.0
2009-12-01 10:45:00,56.53,56.58,56.5,56.56,126900.0,35.2933,35.3245,35.2746,35.3121,126900.0
2009-12-01 10:50:00,56.55,56.56,56.51,56.56,159800.0,35.3058,35.3121,35.2808,35.3121,159800.0
2009-12-01 10:55:00,56.56,56.59,56.51,56.58,131900.0,35.3121,35.3308,35.2808,35.3245,131900.0
2009-12-01 11:00:00,56.59,56.66,56.59,56.63,135400.0,35.3308,35.3745,35.3308,35.3558,135400.0
2009-12-01 11:05:00,56.61,56.66,56.57,56.65,148400.0,35.3433,35.3745,35.3183,35.3682,148400.0
2009-12-01 11:10:00,56.65,56.7,56.62,56.68,198200.0,35.3682,35.3995,35.3495,35.387,198200.0
2009-12-01 11:15:00,56.69,56.81,56.68,56.81,238700.0,35.3932,35.4681,35.387,35.4681,238700.0
2009-12-01 11:20:00,56.8,56.86,56.8,56.82,152600.0,35.4619,35.4994,35.4619,35.4744,152600.0
2009-12-01 11:25:00,56.82,56.88,56.82,56.85,213000.0,35.4744,35.5118,35.4744,35.4931,213000.0
2009-12-01 11:30:00,56.84,56.89,56.82,56.88,290000.0,35.4869,35.5181,35.4744,35.5118,290000.0
2009-12-01 11:35:00,56.88,56.9,56.85,56.89,280600.0,35.5118,35.5243,35.4931,35.5181,280600.0
2009-12-01 11:40:00,56.89,56.89,56.81,56.82,215000.0,35.5181,35.5181,35.4681,35.4744,215000.0
2009-12-01 11:45:00,56.82,56.84,56.81,56.81,118200.0,35.4744,35.4869,35.4681,35.4681,118200.0
2009-12-01 11:50:00,56.82,56.89,56.82,56.88,104200.0,35.4744,35.5181,35.4744,35.5118,104200.0
2009-12-01 11:55:00,56.88,56.9,56.86,56.89,131200.0,35.5118,35.5243,35.4994,35.5181,131200.0
2009-12-01 12:00:00,56.89,56.91,56.86,56.89,72300.0,35.5181,35.5306,35.4994,35.5181,72300.0
2009-12-01 12:05:00,56.9,56.94,56.89,56.92,214300.0,35.5243,35.5493,35.5181,35.5368,214300.0
2009-12-01 12:10:00,56.93,56.94,56.91,56.92,96300.0,35.5431,35.5493,35.5306,35.5368,96300.0
2009-12-01 12:15:00,56.92,56.93,56.9,56.91,100600.0,35.5368,35.5431,35.5243,35.5306,100600.0
2009-12-01 12:20:00,56.91,56.92,56.87,56.88,118600.0,35.5306,35.5368,35.5056,35.5118,118600.0
2009-12-01 12:25:00,56.88,56.88,56.85,56.85,42600.0,35.5118,35.5118,35.4931,35.4931,42600.0
2009-12-01 12:30:00,56.85,56.87,56.84,56.86,63700.0,35.4931,35.5056,35.4869,35.4994,63700.0
2009-12-01 12:35:00,56.86,56.9,56.85,56.86,76100.0,35.4994,35.5243,35.4931,35.4994,76100.0
2009-12-01 12:40:00,56.87,56.9,56.84,56.86,98900.0,35.5056,35.5243,35.4869,35.4994,98900.0
2009-12-01 12:45:00,56.86,56.88,56.85,56.87,55100.0,35.4994,35.5118,35.4931,35.5056,55100.0
2009-12-01 12:50:00,56.87,56.88,56.85,56.85,45700.0,35.5056,35.5118,35.4931,35.4931,45700.0
2009-12-01 12:55:00,56.85,56.86,56.83,56.83,45900.0,35.4931,35.4994,35.4806,35.4806,45900.0
2009-12-01 13:00:00,56.83,56.85,56.83,56.83,74200.0,35.4806,35.4931,35.4806,35.4806,74200.0
2009-12-01 13:05:00,56.83,56.85,56.83,56.83,62800.0,35.4806,35.4931,35.4806,35.4806,62800.0
2009-12-01 13:10:00,56.84,56.87,56.83,56.87,46400.0,35.4869,35.5056,35.4806,35.5056,46400.0
2009-12-01 13:15:00,56.87,56.9,56.86,56.9,147100.0,35.5056,35.5243,35.4994,35.5243,147100.0
2009-12-01 13:20:00,56.9,56.97,56.89,56.96,128300.0,35.5243,35.568,35.5181,35.5618,128300.0
2009-12-01 13:25:00,56.96,56.97,56.93,56.94,101200.0,35.5618,35.568,35.5431,35.5493,101200.0
2009-12-01 13:30:00,56.95,57.03,56.94,57.01,171400.0,35.5555,35.6055,35.5493,35.593,171400.0
2009-12-01 13:35:00,57.01,57.04,57.0,57.02,67600.0,35.593,35.6117,35.5868,35.5992,67600.0
2009-12-01 13:40:00,57.02,57.04,57.02,57.02,40000.0,35.5992,35.6117,35.5992,35.5992,40000.0
2009-12-01 13:45:00,57.03,57.08,57.02,57.07,98300.0,35.6055,35.6367,35.5992,35.6305,98300.0
2009-12-01 13:50:00,57.08,57.08,57.06,57.07,62700.0,35.6367,35.6367,35.6242,35.6305,62700.0
2009-12-01 13:55:00,57.08,57.08,57.06,57.07,239300.0,35.6367,35.6367,35.6242,35.6305,239300.0
2009-12-01 14:00:00,57.07,57.08,57.05,57.08,139100.0,35.6305,35.6367,35.618,35.6367,139100.0
2009-12-01 14:05:00,57.08,57.09,57.06,57.06,263500.0,35.6367,35.643,35.6242,35.6242,263500.0
2009-12-01 14:10:00,57.05,57.06,57.03,57.04,90000.0,35.618,35.6242,35.6055,35.6117,90000.0
2009-12-01 14:15:00,57.04,57.04,57.01,57.01,55500.0,35.6117,35.6117,35.593,35.593,55500.0
2009-12-01 14:20:00,57.0,57.04,57.0,57.02,63100.0,35.5868,35.6117,35.5868,35.5992,63100.0
2009-12-01 14:25:00,57.03,57.06,57.02,57.06,115400.0,35.6055,35.6242,35.5992,35.6242,115400.0
2009-12-01 14:30:00,57.06,57.08,57.02,57.05,113500.0,35.6242,35.6367,35.5992,35.618,113500.0
2009-12-01 14:35:00,57.06,57.06,57.02,57.04,82900.0,35.6242,35.6242,35.5992,35.6117,82900.0
2009-12-01 14:40:00,57.05,57.06,56.98,56.99,328700.0,35.618,35.6242,35.5743,35.5805,328700.0
2009-12-01 14:45:00,57.0,57.02,56.98,57.01,128300.0,35.5868,35.5992,35.5743,35.593,128300.0
2009-12-01 14:50:00,57.02,57.02,56.93,56.96,132400.0,35.5992,35.5992,35.5431,35.5618,132400.0
2009-12-01 14:55:00,56.96,56.96,56.92,56.94,177800.0,35.5618,35.5618,35.5368,35.5493,177800.0
2009-12-01 15:00:00,56.94,56.96,56.91,56.93,211700.0,35.5493,35.5618,35.5306,35.5431,211700.0
2009-12-01 15:05:00,56.93,56.98,56.93,56.96,157600.0,35.5431,35.5743,35.5431,35.5618,157600.0
2009-12-01 15:10:00,56.96,56.99,56.95,56.97,122100.0,35.5618,35.5805,35.5555,35.568,122100.0
2009-12-01 15:15:00,56.97,56.97,56.95,56.96,129100.0,35.568,35.568,35.5555,35.5618,129100.0
2009-12-01 15:20:00,56.96,56.97,56.92,56.95,116800.0,35.5618,35.568,35.5368,35.5555,116800.0
2009-12-01 15:25:00,56.95,56.97,56.93,56.94,119100.0,35.5555,35.568,35.5431,35.5493,119100.0
2009-12-01 15:30:00,56.93,56.94,56.81,56.82,282700.0,35.5431,35.5493,35.4681,35.4744,282700.0
2009-12-01 15:35:00,56.82,56.87,56.81,56.84,491400.0,35.4744,35.5056,35.4681,35.4869,491400.0
2009-12-01 15:40:00,56.84,56.88,56.83,56.88,371600.0,35.4869,35.5118,35.4806,35.5118,371600.0
2009-12-01 15:45:00,56.88,56.93,56.85,56.91,475200.0,35.5118,35.5431,35.4931,35.5306,475200.0
2009-12-01 15:50:00,56.9,56.95,56.87,56.88,948300.0,35.5243,35.5555,35.5056,35.5118,948300.0
2009-12-01 15:55:00,56.88,56.91,56.84,56.89,1543600.0,35.5118,35.5306,35.4869,35.5181,1543600.0
2009-12-02 09:30:00,56.88,57.01,56.84,57.0,503100.0,35.5118,35.593,35.4869,35.5868,503100.0
2009-12-02 09:35:00,57.01,57.02,56.94,56.97,276800.0,35.593,35.5992,35.5493,35.568,276800.0
2009-12-02 09:40:00,56.98,57.03,56.84,56.84,508300.0,35.5743,35.6055,35.4869,35.4869,508300.0
2009-12-02 09:45:00,56.83,56.89,56.82,56.89,212900.0,35.4806,35.5181,35.4744,35.5181,212900.0
2009-12-02 09:50:00,56.88,56.98,56.87,56.95,201000.0,35.5118,35.5743,35.5056,35.5555,201000.0
2009-12-02 09:55:00,56.95,56.97,56.88,56.94,178900.0,35.5555,35.568,35.5118,35.5493,178900.0
2009-12-02 10:00:00,56.94,57.04,56.94,57.01,165800.0,35.5493,35.6117,35.5493,35.593,165800.0
2009-12-02 10:05:00,57.02,57.07,57.01,57.07,157200.0,35.5992,35.6305,35.593,35.6305,157200.0
2009-12-02 10:10:00,57.06,57.25,57.06,57.22,429100.0,35.6242,35.7428,35.6242,35.7241,429100.0
2009-12-02 10:15:00,57.22,57.31,57.22,57.25,182800.0,35.7241,35.7803,35.7241,35.7428,182800.0
2009-12-02 10:20:00,57.26,57.26,57.18,57.19,274700.0,35.7491,35.7491,35.6991,35.7054,274700.0
2009-12-02 10:25:00,57.19,57.24,57.19,57.2,127200.0,35.7054,35.7366,35.7054,35.7116,127200.0
2009-12-02 10:30:00,57.19,57.2,57.1,57.12,354500.0,35.7054,35.7116,35.6492,35.6617,354500.0
2009-12-02 10:35:00,57.13,57.18,57.12,57.15,108000.0,35.6679,35.6991,35.6617,35.6804,108000.0
2009-12-02 10:40:00,57.15,57.17,57.12,57.14,84700.0,35.6804,35.6929,35.6617,35.6742,84700.0
2009-12-02 10:45:00,57.14,57.19,57.09,57.12,157500.0,35.6742,35.7054,35.643,35.6617,157500.0
2009-12-02 10:50:00,57.13,57.17,57.11,57.15,97600.0,35.6679,35.6929,35.6554,35.6804,97600.0
2009-12-02 10:55:00,57.15,57.15,57.1,57.12,109300.0,35.6804,35.6804,35.6492,35.6617,109300.0
2009-12-02 11:00:00,57.12,57.12,56.93,56.94,174400.0,35.6617,35.6617,35.5431,35.5493,174400.0
2009-12-02 11:05:00,56.95,56.97,56.89,56.96,312600.0,35.5555,35.568,35.5181,35.5618,312600.0
2009-12-02 11:10:00,56.96,56.96,56.85,56.85,268700.0,35.5618,35.5618,35.4931,35.4931,268700.0
2009-12-02 11:15:00,56.84,56.88,56.79,56.82,165300.0,35.4869,35.5118,35.4557,35.4744,165300.0
2009-12-02 11:20:00,56.83,56.88,56.81,56.87,151400.0,35.4806,35.5118,35.4681,35.5056,151400.0
2009-12-02 11:25:00,56.87,56.94,56.85,56.91,147200.0,35.5056,35.5493,35.4931,35.5306,147200.0
2009-12-02 11:30:00,56.91,57.0,56.89,56.99,184200.0,35.5306,35.5868,35.5181,35.5805,184200.0
2009-12-02 11:35:00,56.99,57.0,56.95,56.99,147400.0,35.5805,35.5868,35.5555,35.5805,147400.0
2009-12-02 11:40:00,56.98,57.06,56.98,57.06,233900.0,35.5743,35.6242,35.5743,35.6242,233900.0
2009-12-02 11:45:00,57.06,57.09,57.02,57.02,90700.0,35.6242,35.643,35.5992,35.5992,90700.0
2009-12-02 11:50:00,57.03,57.03,56.96,56.96,83900.0,35.6055,35.6055,35.5618,35.5618,83900.0
2009-12-02 11:55:00,56.97,57.01,56.97,57.0,91400.0,35.568,35.593,35.568,35.5868,91400.0
2009-12-02 12:00:00,57.01,57.08,57.01,57.07,54600.0,35.593,35.6367,35.593,35.6305,54600.0
2009-12-02 12:05:00,57.07,57.07,56.97,56.98,60900.0,35.6305,35.6305,35.568,35.5743,60900.0
2009-12-02 12:10:00,56.98,57.01,56.96,56.97,65200.0,35.5743,35.593,35.5618,35.568,65200.0
2009-12-02 12:15:00,56.97,56.99,56.86,56.88,103300.0,35.568,35.5805,35.4994,35.5118,103300.0
2009-12-02 12:20:00,56.89,56.89,56.76,56.8,212400.0,35.5181,35.5181,35.4369,35.4619,212400.0
2009-12-02 12:25:00,56.81,56.86,56.8,56.84,89900.0,35.4681,35.4994,35.4619,35.4869,89900.0
2009-12-02 12:30:00,56.84,56.87,56.81,56.84,90100.0,35.4869,35.5056,35.4681,35.4869,90100.0
2009-12-02 12:35:00,56.85,56.88,56.84,56.85,60800.0,35.4931,35.5118,35.4869,35.4931,60800.0
2009-12-02 12:40:00,56.86,56.86,56.82,56.84,52900.0,35.4994,35.4994,35.4744,35.4869,52900.0
2009-12-02 12:45:00,56.84,56.91,56.84,56.91,70300.0,35.4869,35.5306,35.4869,35.5306,70300.0
2009-12-02 12:50:00,56.91,56.91,56.88,56.9,39300.0,35.5306,35.5306,35.5118,35.5243,39300.0
2009-12-02 12:55:00,56.91,56.91,56.87,56.91,43700.0,35.5306,35.5306,35.5056,35.5306,43700.0
2009-12-02 13:00:00,56.9,56.92,56.89,56.92,81900.0,35.5243,35.5368,35.5181,35.5368,81900.0
2009-12-02 13:05:00,56.92,56.92,56.86,56.91,77600.0,35.5368,35.5368,35.4994,35.5306,77600.0
2009-12-02 13:10:00,56.91,56.92,56.88,56.92,44700.0,35.5306,35.5368,35.5118,35.5368,44700.0
2009-12-02 13:15:00,56.92,56.94,56.91,56.93,107400.0,35.5368,35.5493,35.5306,35.5431,107400.0
2009-12-02 13:20:00,56.93,56.95,56.92,56.92,38500.0,35.5431,35.5555,35.5368,35.5368,38500.0
2009-12-02 13:25:00,56.93,56.94,56.92,56.93,53500.0,35.5431,35.5493,35.5368,35.5431,53500.0
2009-12-02 13:30:00,56.93,56.94,56.9,56.94,81400.0,35.5431,35.5493,35.5243,35.5493,81400.0
2009-12-02 13:35:00,56.94,56.94,56.89,56.9,57200.0,35.5493,35.5493,35.5181,35.5243,57200.0
2009-12-02 13:40:00,56.91,56.93,56.9,56.92,74500.0,35.5306,35.5431,35.5243,35.5368,74500.0
2009-12-02 13:45:00,56.93,56.99,56.92,56.98,117000.0,35.5431,35.5805,35.5368,35.5743,117000.0
2009-12-02 13:50:00,56.99,57.0,56.96,56.96,93100.0,35.5805,35.5868,35.5618,35.5618,93100.0
2009-12-02 13:55:00,56.97,56.99,56.95,56.98,81700.0,35.568,35.5805,35.5555,35.5743,81700.0
2009-12-02 14:00:00,56.97,57.02,56.9,56.94,92600.0,35.568,35.5992,35.5243,35.5493,92600.0
2009-12-02 14:05:00,56.94,56.96,56.92,56.95,46000.0,35.5493,35.5618,35.5368,35.5555,46000.0
2009-12-02 14:10:00,56.96,56.97,56.9,56.97,76500.0,35.5618,35.568,35.5243,35.568,76500.0
2009-12-02 14:15:00,56.97,56.98,56.86,56.88,143800.0,35.568,35.5743,35.4994,35.5118,143800.0
2009-12-02 14:20:00,56.88,56.92,56.85,56.86,108100.0,35.5118,35.5368,35.4931,35.4994,108100.0
2009-12-02 14:25:00,56.86,56.93,56.85,56.91,92600.0,35.4994,35.5431,35.4931,35.5306,92600.0
2009-12-02 14:30:00,56.91,56.92,56.88,56.89,44800.0,35.5306,35.5368,35.5118,35.5181,44800.0
2009-12-02 14:35:00,56.9,56.98,56.87,56.94,93600.0,35.5243,35.5743,35.5056,35.5493,93600.0
2009-12-02 14:40:00,56.95,56.95,56.89,56.91,93000.0,35.5555,35.5555,35.5181,35.5306,93000.0
2009-12-02 14:45:00,56.92,56.96,56.91,56.94,63600.0,35.5368,35.5618,35.5306,35.5493,63600.0
2009-12-02 14:50:00,56.95,56.95,56.92,56.94,51900.0,35.5555,35.5555,35.5368,35.5493,51900.0
2009-12-02 14:55:00,56.94,56.94,56.88,56.9,76800.0,35.5493,35.5493,35.5118,35.5243,76800.0
2009-12-02 15:00:00,56.9,56.94,56.9,56.9,69100.0,35.5243,35.5493,35.5243,35.5243,69100.0
2009-12-02 15:05:00,56.91,56.92,56.87,56.89,171900.0,35.5306,35.5368,35.5056,35.5181,171900.0
2009-12-02 15:10:00,56.89,56.89,56.83,56.87,108600.0,35.5181,35.5181,35.4806,35.5056,108600.0
2009-12-02 15:15:00,56.87,56.88,56.83,56.88,142000.0,35.5056,35.5118,35.4806,35.5118,142000.0
2009-12-02 15:20:00,56.88,56.91,56.85,56.87,188100.0,35.5118,35.5306,35.4931,35.5056,188100.0
2009-12-02 15:25:00,56.88,56.92,56.87,56.89,161900.0,35.5118,35.5368,35.5056,35.5181,161900.0
2009-12-02 15:30:00,56.9,56.9,56.85,56.87,317400.0,35.5243,35.5243,35.4931,35.5056,317400.0
2009-12-02 15:35:00,56.88,56.92,56.86,56.9,135100.0,35.5118,35.5368,35.4994,35.5243,135100.0
2009-12-02 15:40:00,56.9,56.99,56.89,56.97,485700.0,35.5243,35.5805,35.5181,35.568,485700.0
2009-12-02 15:45:00,56.97,57.02,56.94,57.02,404900.0,35.568,35.5992,35.5493,35.5992,404900.0
2009-12-02 15:50:00,57.02,57.02,56.94,56.95,520400.0,35.5992,35.5992,35.5493,35.5555,520400.0
2009-12-02 15:55:00,56.95,57.0,56.95,57.0,431400.0,35.5555,35.5868,35.5555,35.5868,431400.0
2009-12-03 09:30:00,57.3,57.4,57.26,57.37,370200.0,35.7741,35.8365,35.7491,35.8178,370200.0
2009-12-03 09:35:00,57.38,57.48,57.37,57.41,244900.0,35.824,35.8864,35.8178,35.8427,244900.0
2009-12-03 09:40:00,57.42,57.53,57.42,57.51,211500.0,35.849,35.9177,35.849,35.9052,211500.0
2009-12-03 09:45:00,57.52,57.63,57.49,57.55,341600.0,35.9114,35.9801,35.8927,35.9301,341600.0
2009-12-03 09:50:00,57.55,57.55,57.43,57.45,247100.0,35.9301,35.9301,35.8552,35.8677,247100.0
2009-12-03 09:55:00,57.44,57.45,57.35,57.44,170000.0,35.8615,35.8677,35.8053,35.8615,170000.0
2009-12-03 10:00:00,57.43,57.43,57.14,57.2,1146000.0,35.8552,35.8552,35.6742,35.7116,1146000.0
2009-12-03 10:05:00,57.2,57.31,57.16,57.28,203600.0,35.7116,35.7803,35.6867,35.7616,203600.0
2009-12-03 10:10:00,57.29,57.3,57.15,57.18,308100.0,35.7678,35.7741,35.6804,35.6991,308100.0
2009-12-03 10:15:00,57.18,57.18,57.0,57.04,584800.0,35.6991,35.6991,35.5868,35.6117,584800.0
2009-12-03 10:20:00,57.03,57.11,57.02,57.1,323900.0,35.6055,35.6554,35.5992,35.6492,323900.0
2009-12-03 10:25:00,57.1,57.21,57.08,57.21,157800.0,35.6492,35.7179,35.6367,35.7179,157800.0
2009-12-03 10:30:00,57.2,57.21,57.17,57.19,98700.0,35.7116,35.7179,35.6929,35.7054,98700.0
2009-12-03 10:35:00,57.19,57.21,57.08,57.09,288200.0,35.7054,35.7179,35.6367,35.643,288200.0
2009-12-03 10:40:00,57.08,57.08,57.0,57.04,401800.0,35.6367,35.6367,35.5868,35.6117,401800.0
2009-12-03 10:45:00,57.04,57.24,57.04,57.22,236800.0,35.6117,35.7366,35.6117,35.7241,236800.0
2009-12-03 10:50:00,57.22,57.24,57.16,57.18,251300.0,35.7241,35.7366,35.6867,35.6991,251300.0
2009-12-03 10:55:00,57.16,57.26,57.16,57.23,177900.0,35.6867,35.7491,35.6867,35.7304,177900.0
2009-12-03 11:00:00,57.23,57.28,57.21,57.24,97600.0,35.7304,35.7616,35.7179,35.7366,97600.0
2009-12-03 11:05:00,57.24,57.26,57.23,57.23,53300.0,35.7366,35.7491,35.7304,35.7304,53300.0
2009-12-03 11:10:00,57.22,57.23,57.19,57.19,101300.0,35.7241,35.7304,35.7054,35.7054,101300.0
2009-12-03 11:15:00,57.19,57.19,57.1,57.13,153400.0,35.7054,35.7054,35.6492,35.6679,153400.0
2009-12-03 11:20:00,57.12,57.15,57.12,57.14,105300.0,35.6617,35.6804,35.6617,35.6742,105300.0
2009-12-03 11:25:00,57.14,57.21,57.14,57.18,70900.0,35.6742,35.7179,35.6742,35.6991,70900.0
2009-12-03 11:30:00,57.19,57.22,57.16,57.17,116500.0,35.7054,35.7241,35.6867,35.6929,116500.0
2009-12-03 11:35:00,57.17,57.2,57.06,57.07,285100.0,35.6929,35.7116,35.6242,35.6305,285100.0
2009-12-03 11:40:00,57.08,57.13,57.07,57.13,81700.0,35.6367,35.6679,35.6305,35.6679,81700.0
2009-12-03 11:45:00,57.13,57.16,57.1,57.15,366500.0,35.6679,35.6867,35.6492,35.6804,366500.0
2009-12-03 11:50:00,57.15,57.24,57.14,57.23,201800.0,35.6804,35.7366,35.6742,35.7304,201800.0
2009-12-03 11:55:00,57.23,57.23,57.16,57.17,146600.0,35.7304,35.7304,35.6867,35.6929,146600.0
2009-12-03 12:00:00,57.17,57.17,57.11,57.13,194900.0,35.6929,35.6929,35.6554,35.6679,194900.0
2009-12-03 12:05:00,57.12,57.15,57.11,57.12,40800.0,35.6617,35.6804,35.6554,35.6617,40800.0
2009-12-03 12:10:00,57.13,57.16,57.12,57.12,77400.0,35.6679,35.6867,35.6617,35.6617,77400.0
2009-12-03 12:15:00,57.13,57.16,57.1,57.16,161200.0,35.6679,35.6867,35.6492,35.6867,161200.0
2009-12-03 12:20:00,57.16,57.17,57.12,57.13,69000.0,35.6867,35.6929,35.6617,35.6679,69000.0
2009-12-03 12:25:00,57.13,57.14,57.09,57.09,59500.0,35.6679,35.6742,35.643,35.643,59500.0
2009-12-03 12:30:00,57.1,57.11,57.06,57.08,148800.0,35.6492,35.6554,35.6242,35.6367,148800.0
2009-12-03 12:35:00,57.09,57.13,57.09,57.1,74000.0,35.643,35.6679,35.643,35.6492,74000.0
2009-12-03 12:40:00,57.1,57.13,57.09,57.11,41500.0,35.6492,35.6679,35.643,35.6554,41500.0
2009-12-03 12:45:00,57.11,57.13,57.09,57.13,82800.0,35.6554,35.6679,35.643,35.6679,82800.0
2009-12-03 12:50:00,57.12,57.16,57.12,57.14,59900.0,35.6617,35.6867,35.6617,35.6742,59900.0
2009-12-03 12:55:00,57.15,57.18,57.13,57.16,55200.0,35.6804,35.6991,35.6679,35.6867,55200.0
2009-12-03 13:00:00,57.17,57.17,57.14,57.16,33600.0,35.6929,35.6929,35.6742,35.6867,33600.0
2009-12-03 13:05:00,57.16,57.16,57.11,57.13,34500.0,35.6867,35.6867,35.6554,35.6679,34500.0
2009-12-03 13:10:00,57.13,57.15,57.08,57.1,142000.0,35.6679,35.6804,35.6367,35.6492,142000.0
2009-12-03 13:15:00,57.1,57.15,57.09,57.14,60400.0,35.6492,35.6804,35.643,35.6742,60400.0
2009-12-03 13:20:00,57.15,57.17,57.13,57.17,45100.0,35.6804,35.6929,35.6679,35.6929,45100.0
2009-12-03 13:25:00,57.17,57.18,57.14,57.16,87000.0,35.6929,35.6991,35.6742,35.6867,87000.0
2009-12-03 13:30:00,57.17,57.2,57.16,57.19,53900.0,35.6929,35.7116,35.6867,35.7054,53900.0
2009-12-03 13:35:00,57.2,57.26,57.19,57.25,155200.0,35.7116,35.7491,35.7054,35.7428,155200.0
2009-12-03 13:40:00,57.26,57.29,57.25,57.28,132500.0,35.7491,35.7678,35.7428,35.7616,132500.0
2009-12-03 13:45:00,57.29,57.29,57.25,57.26,75500.0,35.7678,35.7678,35.7428,35.7491,75500.0
2009-12-03 13:50:00,57.26,57.27,57.24,57.26,73000.0,35.7491,35.7553,35.7366,35.7491,73000.0
2009-12-03 13:55:00,57.26,57.27,57.25,57.26,51600.0,35.7491,35.7553,35.7428,35.7491,51600.0
2009-12-03 14:00:00,57.26,57.29,57.24,57.24,108000.0,35.7491,35.7678,35.7366,35.7366,108000.0
2009-12-03 14:05:00,57.25,57.25,57.19,57.21,46500.0,35.7428,35.7428,35.7054,35.7179,46500.0
2009-12-03 14:10:00,57.21,57.21,57.19,57.2,65500.0,35.7179,35.7179,35.7054,35.7116,65500.0
2009-12-03 14:15:00,57.21,57.23,57.17,57.17,119100.0,35.7179,35.7304,35.6929,35.6929,119100.0
2009-12-03 14:20:00,57.17,57.21,57.17,57.19,134900.0,35.6929,35.7179,35.6929,35.7054,134900.0
2009-12-03 14:25:00,57.19,57.21,57.18,57.18,40000.0,35.7054,35.7179,35.6991,35.6991,40000.0
2009-12-03 14:30:00,57.18,57.2,57.17,57.18,48100.0,35.6991,35.7116,35.6929,35.6991,48100.0
2009-12-03 14:35:00,57.19,57.21,57.18,57.2,79600.0,35.7054,35.7179,35.6991,35.7116,79600.0
2009-12-03 14:40:00,57.21,57.26,57.2,57.25,59100.0,35.7179,35.7491,35.7116,35.7428,59100.0
2009-12-03 14:45:00,57.24,57.25,57.21,57.23,57300.0,35.7366,35.7428,35.7179,35.7304,57300.0
2009-12-03 14:50:00,57.22,57.23,57.16,57.19,222900.0,35.7241,35.7304,35.6867,35.7054,222900.0
2009-12-03 14:55:00,57.18,57.19,57.14,57.16,82500.0,35.6991,35.7054,35.6742,35.6867,82500.0
2009-12-03 15:00:00,57.17,57.18,57.16,57.16,65100.0,35.6929,35.6991,35.6867,35.6867,65100.0
2009-12-03 15:05:00,57.16,57.2,57.15,57.19,70400.0,35.6867,35.7116,35.6804,35.7054,70400.0
2009-12-03 15:10:00,57.19,57.2,57.17,57.19,120400.0,35.7054,35.7116,35.6929,35.7054,120400.0
2009-12-03 15:15:00,57.2,57.23,57.18,57.21,100800.0,35.7116,35.7304,35.6991,35.7179,100800.0
2009-12-03 15:20:00,57.22,57.22,57.18,57.18,193900.0,35.7241,35.7241,35.6991,35.6991,193900.0
2009-12-03 15:25:00,57.18,57.18,57.12,57.14,253900.0,35.6991,35.6991,35.6617,35.6742,253900.0
2009-12-03 15:30:00,57.14,57.17,57.13,57.14,248000.0,35.6742,35.6929,35.6679,35.6742,248000.0
2009-12-03 15:35:00,57.13,57.15,57.08,57.08,235000.0,35.6679,35.6804,35.6367,35.6367,235000.0
2009-12-03 15:40:00,57.08,57.08,56.92,56.95,408800.0,35.6367,35.6367,35.5368,35.5555,408800.0
2009-12-03 15:45:00,56.96,56.96,56.82,56.82,1074700.0,35.5618,35.5618,35.4744,35.4744,1074700.0
2009-12-03 15:50:00,56.82,56.84,56.72,56.81,635600.0,35.4744,35.4869,35.412,35.4681,635600.0
2009-12-03 15:55:00,56.81,56.84,56.71,56.84,1046200.0,35.4681,35.4869,35.4057,35.4869,1046200.0
2009-12-04 09:30:00,57.36,57.47,57.31,57.32,915500.0,35.8115,35.8802,35.7803,35.7865,915500.0
2009-12-04 09:35:00,57.33,57.52,57.31,57.45,449700.0,35.7928,35.9114,35.7803,35.8677,449700.0
2009-12-04 09:40:00,57.46,57.63,57.45,57.53,383800.0,35.874,35.9801,35.8677,35.9177,383800.0
2009-12-04 09:45:00,57.54,57.66,57.53,57.64,333800.0,35.9239,35.9988,35.9177,35.9863,333800.0
2009-12-04 09:50:00,57.65,57.66,57.53,57.55,113200.0,35.9926,35.9988,35.9177,35.9301,113200.0
2009-12-04 09:55:00,57.55,57.57,57.51,57.54,97500.0,35.9301,35.9426,35.9052,35.9239,97500.0
2009-12-04 10:00:00,57.54,57.57,57.39,57.39,309800.0,35.9239,35.9426,35.8303,35.8303,309800.0
2009-12-04 10:05:00,57.41,57.45,57.31,57.43,468100.0,35.8427,35.8677,35.7803,35.8552,468100.0
2009-12-04 10:10:00,57.41,57.45,57.34,57.43,187700.0,35.8427,35.8677,35.799,35.8552,187700.0
2009-12-04 10:15:00,57.43,57.45,57.36,57.37,236900.0,35.8552,35.8677,35.8115,35.8178,236900.0
2009-12-04 10:20:00,57.37,57.39,57.3,57.33,85400.0,35.8178,35.8303,35.7741,35.7928,85400.0
2009-12-04 10:25:00,57.33,57.39,57.31,57.35,112900.0,35.7928,35.8303,35.7803,35.8053,112900.0
2009-12-04 10:30:00,57.36,57.37,57.25,57.25,187200.0,35.8115,35.8178,35.7428,35.7428,187200.0
2009-12-04 10:35:00,57.25,57.33,57.23,57.33,218000.0,35.7428,35.7928,35.7304,35.7928,218000.0
2009-12-04 10:40:00,57.33,57.33,57.25,57.33,197900.0,35.7928,35.7928,35.7428,35.7928,197900.0
2009-12-04 10:45:00,57.33,57.34,57.28,57.29,382600.0,35.7928,35.799,35.7616,35.7678,382600.0
2009-12-04 10:50:00,57.29,57.29,57.16,57.21,262600.0,35.7678,35.7678,35.6867,35.7179,262600.0
2009-12-04 10:55:00,57.21,57.21,57.1,57.11,240000.0,35.7179,35.7179,35.6492,35.6554,240000.0
2009-12-04 11:00:00,57.1,57.1,56.98,57.07,285100.0,35.6492,35.6492,35.5743,35.6305,285100.0
2009-12-04 11:05:00,57.07,57.13,57.02,57.11,176200.0,35.6305,35.6679,35.5992,35.6554,176200.0
2009-12-04 11:10:00,57.13,57.17,57.13,57.15,178100.0,35.6679,35.6929,35.6679,35.6804,178100.0
2009-12-04 11:15:00,57.14,57.15,57.04,57.07,275600.0,35.6742,35.6804,35.6117,35.6305,275600.0
2009-12-04 11:20:00,57.06,57.13,57.04,57.12,140100.0,35.6242,35.6679,35.6117,35.6617,140100.0
2009-12-04 11:25:00,57.12,57.14,56.91,56.92,286200.0,35.6617,35.6742,35.5306,35.5368,286200.0
2009-12-04 11:30:00,56.93,56.96,56.85,56.95,528700.0,35.5431,35.5618,35.4931,35.5555,528700.0
2009-12-04 11:35:00,56.95,56.97,56.83,56.87,174500.0,35.5555,35.568,35.4806,35.5056,174500.0
2009-12-04 11:40:00,56.86,56.86,56.66,56.67,493000.0,35.4994,35.4994,35.3745,35.3807,493000.0
2009-12-04 11:45:00,56.68,56.68,56.41,56.59,935800.0,35.387,35.387,35.2184,35.3308,935800.0
2009-12-04 11:50:00,56.6,56.72,56.52,56.72,319500.0,35.337,35.412,35.2871,35.412,319500.0
2009-12-04 11:55:00,56.72,56.72,56.65,56.68,206600.0,35.412,35.412,35.3682,35.387,206600.0
2009-12-04 12:00:00,56.67,56.7,56.63,56.68,88800.0,35.3807,35.3995,35.3558,35.387,88800.0
2009-12-04 12:05:00,56.68,56.76,56.65,56.74,122300.0,35.387,35.4369,35.3682,35.4244,122300.0
2009-12-04 12:10:00,56.75,56.79,56.7,56.7,114900.0,35.4307,35.4557,35.3995,35.3995,114900.0
2009-12-04 12:15:00,56.7,56.73,56.68,56.69,88500.0,35.3995,35.4182,35.387,35.3932,88500.0
2009-12-04 12:20:00,56.68,56.71,56.61,56.66,127500.0,35.387,35.4057,35.3433,35.3745,127500.0
2009-12-04 12:25:00,56.66,56.72,56.65,56.71,109600.0,35.3745,35.412,35.3682,35.4057,109600.0
2009-12-04 12:30:00,56.71,56.83,56.71,56.81,85400.0,35.4057,35.4806,35.4057,35.4681,85400.0
2009-12-04 12:35:00,56.81,56.85,56.8,56.83,112200.0,35.4681,35.4931,35.4619,35.4806,112200.0
2009-12-04 12:40:00,56.81,56.83,56.79,56.82,86900.0,35.4681,35.4806,35.4557,35.4744,86900.0
2009-12-04 12:45:00,56.81,56.86,56.77,56.77,113200.0,35.4681,35.4994,35.4432,35.4432,113200.0
2009-12-04 12:50:00,56.77,56.85,56.77,56.82,153400.0,35.4432,35.4931,35.4432,35.4744,153400.0
2009-12-04 12:55:00,56.83,56.83,56.79,56.83,40700.0,35.4806,35.4806,35.4557,35.4806,40700.0
2009-12-04 13:00:00,56.83,56.9,56.81,56.9,80900.0,35.4806,35.5243,35.4681,35.5243,80900.0
2009-12-04 13:05:00,56.89,56.89,56.82,56.84,41800.0,35.5181,35.5181,35.4744,35.4869,41800.0
2009-12-04 13:10:00,56.84,56.85,56.74,56.77,151600.0,35.4869,35.4931,35.4244,35.4432,151600.0
2009-12-04 13:15:00,56.77,56.81,56.77,56.79,396800.0,35.4432,35.4681,35.4432,35.4557,396800.0
2009-12-04 13:20:00,56.79,56.79,56.75,56.75,219900.0,35.4557,35.4557,35.4307,35.4307,219900.0
2009-12-04 13:25:00,56.74,56.77,56.65,56.66,85100.0,35.4244,35.4432,35.3682,35.3745,85100.0
2009-12-04 13:30:00,56.65,56.69,56.62,56.68,135300.0,35.3682,35.3932,35.3495,35.387,135300.0
2009-12-04 13:35:00,56.68,56.68,56.59,56.61,330800.0,35.387,35.387,35.3308,35.3433,330800.0
2009-12-04 13:40:00,56.61,56.68,56.6,56.66,111400.0,35.3433,35.387,35.337,35.3745,111400.0
2009-12-04 13:45:00,56.66,56.66,56.54,56.54,71000.0,35.3745,35.3745,35.2996,35.2996,71000.0
2009-12-04 13:50:00,56.55,56.56,56.42,56.46,222700.0,35.3058,35.3121,35.2247,35.2496,222700.0
2009-12-04 13:55:00,56.46,56.49,56.38,56.42,108800.0,35.2496,35.2684,35.1997,35.2247,108800.0
2009-12-04 14:00:00,56.42,56.46,56.39,56.46,115000.0,35.2247,35.2496,35.2059,35.2496,115000.0
2009-12-04 14:05:00,56.47,56.47,56.35,56.37,117700.0,35.2559,35.2559,35.1809,35.1934,117700.0
2009-12-04 14:10:00,56.36,56.44,56.35,56.42,154500.0,35.1872,35.2371,35.1809,35.2247,154500.0
2009-12-04 14:15:00,56.43,56.45,56.36,56.37,177000.0,35.2309,35.2434,35.1872,35.1934,177000.0
2009-12-04 14:20:00,56.38,56.39,56.32,56.32,153300.0,35.1997,35.2059,35.1622,35.1622,153300.0
2009-12-04 14:25:00,56.33,56.41,56.3,56.39,179600.0,35.1685,35.2184,35.1497,35.2059,179600.0
2009-12-04 14:30:00,56.39,56.53,56.39,56.5,216100.0,35.2059,35.2933,35.2059,35.2746,216100.0
2009-12-04 14:35:00,56.49,56.57,56.49,56.53,92400.0,35.2684,35.3183,35.2684,35.2933,92400.0
2009-12-04 14:40:00,56.53,56.53,56.45,56.46,32500.0,35.2933,35.2933,35.2434,35.2496,32500.0
2009-12-04 14:45:00,56.46,56.52,56.37,56.37,263100.0,35.2496,35.2871,35.1934,35.1934,263100.0
2009-12-04 14:50:00,56.37,56.45,56.34,56.41,87100.0,35.1934,35.2434,35.1747,35.2184,87100.0
2009-12-04 14:55:00,56.41,56.52,56.41,56.49,116800.0,35.2184,35.2871,35.2184,35.2684,116800.0
2009-12-04 15:00:00,56.48,56.57,56.44,56.56,167700.0,35.2621,35.3183,35.2371,35.3121,167700.0
2009-12-04 15:05:00,56.55,56.62,56.54,56.57,149100.0,35.3058,35.3495,35.2996,35.3183,149100.0
2009-12-04 15:10:00,56.57,56.62,56.56,56.61,152800.0,35.3183,35.3495,35.3121,35.3433,152800.0
2009-12-04 15:15:00,56.61,56.61,56.57,56.6,238800.0,35.3433,35.3433,35.3183,35.337,238800.0
2009-12-04 15:20:00,56.61,56.72,56.61,56.71,212200.0,35.3433,35.412,35.3433,35.4057,212200.0
2009-12-04 15:25:00,56.72,56.78,56.69,56.73,191800.0,35.412,35.4494,35.3932,35.4182,191800.0
2009-12-04 15:30:00,56.73,56.76,56.68,56.73,177800.0,35.4182,35.4369,35.387,35.4182,177800.0
2009-12-04 15:35:00,56.73,56.74,56.61,56.62,216000.0,35.4182,35.4244,35.3433,35.3495,216000.0
2009-12-04 15:40:00,56.62,56.63,56.55,56.63,304000.0,35.3495,35.3558,35.3058,35.3558,304000.0
2009-12-04 15:45:00,56.63,56.72,56.61,56.69,371400.0,35.3558,35.412,35.3433,35.3932,371400.0
2009-12-04 15:50:00,56.69,56.71,56.65,56.68,372100.0,35.3932,35.4057,35.3682,35.387,372100.0
2009-12-04 15:55:00,56.68,56.72,56.65,56.66,807500.0,35.387,35.412,35.3682,35.3745,807500.0
2009-12-07 09:30:00,56.31,56.45,56.26,56.42,361200.0,35.156,35.2434,35.1248,35.2247,361200.0
2009-12-07 09:35:00,56.42,56.51,56.39,56.42,304800.0,35.2247,35.2808,35.2059,35.2247,304800.0
2009-12-07 09:40:00,56.42,56.45,56.33,56.41,233800.0,35.2247,35.2434,35.1685,35.2184,233800.0
2009-12-07 09:45:00,56.41,56.59,56.41,56.59,606600.0,35.2184,35.3308,35.2184,35.3308,606600.0
2009-12-07 09:50:00,56.58,56.6,56.52,56.57,196000.0,35.3245,35.337,35.2871,35.3183,196000.0
2009-12-07 09:55:00,56.57,56.59,56.49,56.5,137400.0,35.3183,35.3308,35.2684,35.2746,137400.0
2009-12-07 10:00:00,56.5,56.55,56.34,56.35,294600.0,35.2746,35.3058,35.1747,35.1809,294600.0
2009-12-07 10:05:00,56.35,56.41,56.32,56.34,257800.0,35.1809,35.2184,35.1622,35.1747,257800.0
2009-12-07 10:10:00,56.34,56.46,56.32,56.43,165600.0,35.1747,35.2496,35.1622,35.2309,165600.0
2009-12-07 10:15:00,56.43,56.49,56.37,56.48,123900.0,35.2309,35.2684,35.1934,35.2621,123900.0
2009-12-07 10:20:00,56.48,56.48,56.41,56.45,114700.0,35.2621,35.2621,35.2184,35.2434,114700.0
2009-12-07 10:25:00,56.44,56.57,56.43,56.57,131300.0,35.2371,35.3183,35.2309,35.3183,131300.0
2009-12-07 10:30:00,56.57,56.63,56.55,56.55,149700.0,35.3183,35.3558,35.3058,35.3058,149700.0
2009-12-07 10:35:00,56.55,56.63,56.55,56.56,126500.0,35.3058,35.3558,35.3058,35.3121,126500.0
2009-12-07 10:40:00,56.57,56.57,56.51,56.56,190400.0,35.3183,35.3183,35.2808,35.3121,190400.0
2009-12-07 10:45:00,56.55,56.57,56.53,56.54,92900.0,35.3058,35.3183,35.2933,35.2996,92900.0
2009-12-07 10:50:00,56.53,56.62,56.53,56.55,107500.0,35.2933,35.3495,35.2933,35.3058,107500.0
2009-12-07 10:55:00,56.56,56.59,56.55,56.56,54700.0,35.3121,35.3308,35.3058,35.3121,54700.0
2009-12-07 11:00:00,56.56,56.56,56.43,56.43,184900.0,35.3121,35.3121,35.2309,35.2309,184900.0
2009-12-07 11:05:00,56.43,56.49,56.43,56.48,158300.0,35.2309,35.2684,35.2309,35.2621,158300.0
2009-12-07 11:10:00,56.47,56.53,56.46,56.49,165900.0,35.2559,35.2933,35.2496,35.2684,165900.0
2009-12-07 11:15:00,56.48,56.51,56.46,56.48,93700.0,35.2621,35.2808,35.2496,35.2621,93700.0
2009-12-07 11:20:00,56.49,56.49,56.45,56.46,79300.0,35.2684,35.2684,35.2434,35.2496,79300.0
2009-12-07 11:25:00,56.46,56.48,56.44,56.46,58900.0,35.2496,35.2621,35.2371,35.2496,58900.0
2009-12-07 11:30:00,56.47,56.51,56.46,56.48,50000.0,35.2559,35.2808,35.2496,35.2621,50000.0
2009-12-07 11:35:00,56.49,56.53,56.47,56.47,116700.0,35.2684,35.2933,35.2559,35.2559,116700.0
2009-12-07 11:40:00,56.48,56.5,56.46,56.47,62100.0,35.2621,35.2746,35.2496,35.2559,62100.0
2009-12-07 11:45:00,56.47,56.52,56.47,56.5,40400.0,35.2559,35.2871,35.2559,35.2746,40400.0
2009-12-07 11:50:00,56.5,56.54,56.5,56.51,79300.0,35.2746,35.2996,35.2746,35.2808,79300.0
2009-12-07 11:55:00,56.51,56.52,56.48,56.51,68500.0,35.2808,35.2871,35.2621,35.2808,68500.0
2009-12-07 12:00:00,56.51,56.52,56.47,56.48,85900.0,35.2808,35.2871,35.2559,35.2621,85900.0
2009-12-07 12:05:00,56.47,56.52,56.47,56.49,37100.0,35.2559,35.2871,35.2559,35.2684,37100.0
2009-12-07 12:10:00,56.49,56.51,56.48,56.5,27400.0,35.2684,35.2808,35.2621,35.2746,27400.0
2009-12-07 12:15:00,56.5,56.5,56.41,56.43,134900.0,35.2746,35.2746,35.2184,35.2309,134900.0
2009-12-07 12:20:00,56.43,56.45,56.38,56.44,254600.0,35.2309,35.2434,35.1997,35.2371,254600.0
2009-12-07 12:25:00,56.44,56.44,56.41,56.43,58600.0,35.2371,35.2371,35.2184,35.2309,58600.0
2009-12-07 12:30:00,56.43,56.52,56.42,56.52,175300.0,35.2309,35.2871,35.2247,35.2871,175300.0
2009-12-07 12:35:00,56.52,56.75,56.51,56.63,566300.0,35.2871,35.4307,35.2808,35.3558,566300.0
2009-12-07 12:40:00,56.64,56.67,56.6,56.64,187200.0,35.362,35.3807,35.337,35.362,187200.0
2009-12-07 12:45:00,56.64,56.74,56.64,56.71,305100.0,35.362,35.4244,35.362,35.4057,305100.0
2009-12-07 12:50:00,56.71,56.77,56.7,56.7,243200.0,35.4057,35.4432,35.3995,35.3995,243200.0
2009-12-07 12:55:00,56.7,56.71,56.65,56.67,83600.0,35.3995,35.4057,35.3682,35.3807,83600.0
2009-12-07 13:00:00,56.68,56.71,56.67,56.69,35700.0,35.387,35.4057,35.3807,35.3932,35700.0
2009-12-07 13:05:00,56.69,56.69,56.65,56.66,37300.0,35.3932,35.3932,35.3682,35.3745,37300.0
2009-12-07 13:10:00,56.67,56.73,56.66,56.73,60900.0,35.3807,35.4182,35.3745,35.4182,60900.0
2009-12-07 13:15:00,56.73,56.82,56.73,56.78,172000.0,35.4182,35.4744,35.4182,35.4494,172000.0
2009-12-07 13:20:00,56.78,56.83,56.76,56.77,106300.0,35.4494,35.4806,35.4369,35.4432,106300.0
2009-12-07 13:25:00,56.77,56.83,56.75,56.82,106700.0,35.4432,35.4806,35.4307,35.4744,106700.0
2009-12-07 13:30:00,56.82,56.82,56.76,56.76,96100.0,35.4744,35.4744,35.4369,35.4369,96100.0
2009-12-07 13:35:00,56.75,56.79,56.75,56.77,38600.0,35.4307,35.4557,35.4307,35.4432,38600.0
2009-12-07 13:40:00,56.76,56.78,56.75,56.76,27300.0,35.4369,35.4494,35.4307,35.4369,27300.0
2009-12-07 13:45:00,56.76,56.77,56.75,56.75,35500.0,35.4369,35.4432,35.4307,35.4307,35500.0
2009-12-07 13:50:00,56.74,56.75,56.69,56.71,62500.0,35.4244,35.4307,35.3932,35.4057,62500.0
2009-12-07 13:55:00,56.71,56.71,56.65,56.69,117600.0,35.4057,35.4057,35.3682,35.3932,117600.0
2009-12-07 14:00:00,56.68,56.71,56.65,56.68,55200.0,35.387,35.4057,35.3682,35.387,55200.0
2009-12-07 14:05:00,56.69,56.7,56.64,56.64,68800.0,35.3932,35.3995,35.362,35.362,68800.0
2009-12-07 14:10:00,56.64,56.65,56.63,56.64,36500.0,35.362,35.3682,35.3558,35.362,36500.0
2009-12-07 14:15:00,56.64,56.67,56.6,56.61,95300.0,35.362,35.3807,35.337,35.3433,95300.0
2009-12-07 14:20:00,56.61,56.63,56.58,56.59,181400.0,35.3433,35.3558,35.3245,35.3308,181400.0
2009-12-07 14:25:00,56.58,56.59,56.55,56.58,224400.0,35.3245,35.3308,35.3058,35.3245,224400.0
2009-12-07 14:30:00,56.57,56.57,56.47,56.5,116500.0,35.3183,35.3183,35.2559,35.2746,116500.0
2009-12-07 14:35:00,56.51,56.51,56.35,56.41,175100.0,35.2808,35.2808,35.1809,35.2184,175100.0
2009-12-07 14:40:00,56.41,56.43,56.34,56.34,153900.0,35.2184,35.2309,35.1747,35.1747,153900.0
2009-12-07 14:45:00,56.34,56.34,56.28,56.32,128500.0,35.1747,35.1747,35.1372,35.1622,128500.0
2009-12-07 14:50:00,56.32,56.36,56.31,56.36,156100.0,35.1622,35.1872,35.156,35.1872,156100.0
2009-12-07 14:55:00,56.35,56.4,56.35,56.38,122700.0,35.1809,35.2122,35.1809,35.1997,122700.0
2009-12-07 15:00:00,56.38,56.41,56.32,56.38,196200.0,35.1997,35.2184,35.1622,35.1997,196200.0
2009-12-07 15:05:00,56.39,56.43,56.36,56.43,170800.0,35.2059,35.2309,35.1872,35.2309,170800.0
2009-12-07 15:10:00,56.43,56.45,56.41,56.42,136300.0,35.2309,35.2434,35.2184,35.2247,136300.0
2009-12-07 15:15:00,56.42,56.44,56.38,56.39,128000.0,35.2247,35.2371,35.1997,35.2059,128000.0
2009-12-07 15:20:00,56.4,56.4,56.35,56.35,124700.0,35.2122,35.2122,35.1809,35.1809,124700.0
2009-12-07 15:25:00,56.35,56.35,56.3,56.3,254200.0,35.1809,35.1809,35.1497,35.1497,254200.0
2009-12-07 15:30:00,56.31,56.43,56.3,56.42,230900.0,35.156,35.2309,35.1497,35.2247,230900.0
2009-12-07 15:35:00,56.43,56.43,56.36,56.37,128600.0,35.2309,35.2309,35.1872,35.1934,128600.0
2009-12-07 15:40:00,56.38,56.47,56.38,56.43,295400.0,35.1997,35.2559,35.1997,35.2309,295400.0
2009-12-07 15:45:00,56.44,56.44,56.34,56.38,490100.0,35.2371,35.2371,35.1747,35.1997,490100.0
2009-12-07 15:50:00,56.38,56.41,56.35,56.4,442900.0,35.1997,35.2184,35.1809,35.2122,442900.0
2009-12-07 15:55:00,56.4,56.4,56.35,56.36,471900.0,35.2122,35.2122,35.1809,35.1872,471900.0
2009-12-08 09:30:00,55.79,55.8,55.6,55.63,417400.0,34.8313,34.8376,34.7127,34.7314,417400.0
2009-12-08 09:35:00,55.62,55.64,55.42,55.53,611900.0,34.7252,34.7377,34.6003,34.669,611900.0
2009-12-08 09:40:00,55.53,55.55,55.41,55.41,485100.0,34.669,34.6815,34.5941,34.5941,485100.0
2009-12-08 09:45:00,55.4,55.48,55.33,55.47,457900.0,34.5878,34.6378,34.5441,34.6315,457900.0
2009-12-08 09:50:00,55.48,55.54,55.44,55.53,334700.0,34.6378,34.6752,34.6128,34.669,334700.0
2009-12-08 09:55:00,55.53,55.64,55.52,55.63,257800.0,34.669,34.7377,34.6628,34.7314,257800.0
2009-12-08 10:00:00,55.64,55.65,55.55,55.6,248900.0,34.7377,34.7439,34.6815,34.7127,248900.0
2009-12-08 10:05:00,55.61,55.67,55.57,55.59,210100.0,34.7189,34.7564,34.694,34.7065,210100.0
2009-12-08 10:10:00,55.6,55.66,55.55,55.56,482100.0,34.7127,34.7502,34.6815,34.6877,482100.0
2009-12-08 10:15:00,55.56,55.62,55.55,55.62,247500.0,34.6877,34.7252,34.6815,34.7252,247500.0
2009-12-08 10:20:00,55.62,55.69,55.59,55.61,180300.0,34.7252,34.7689,34.7065,34.7189,180300.0
2009-12-08 10:25:00,55.62,55.66,55.59,55.64,191400.0,34.7252,34.7502,34.7065,34.7377,191400.0
2009-12-08 10:30:00,55.63,55.68,55.63,55.64,128300.0,34.7314,34.7626,34.7314,34.7377,128300.0
2009-12-08 10:35:00,55.64,55.67,55.6,55.66,217000.0,34.7377,34.7564,34.7127,34.7502,217000.0
2009-12-08 10:40:00,55.66,55.67,55.62,55.64,106000.0,34.7502,34.7564,34.7252,34.7377,106000.0
2009-12-08 10:45:00,55.63,55.63,55.52,55.52,145700.0,34.7314,34.7314,34.6628,34.6628,145700.0
2009-12-08 10:50:00,55.52,55.55,55.48,55.52,143500.0,34.6628,34.6815,34.6378,34.6628,143500.0
2009-12-08 10:55:00,55.52,55.57,55.42,55.54,336600.0,34.6628,34.694,34.6003,34.6752,336600.0
2009-12-08 11:00:00,55.55,55.62,55.51,55.62,133400.0,34.6815,34.7252,34.6565,34.7252,133400.0
2009-12-08 11:05:00,55.63,55.7,55.63,55.68,171900.0,34.7314,34.7751,34.7314,34.7626,171900.0
2009-12-08 11:10:00,55.67,55.71,55.65,55.68,226200.0,34.7564,34.7814,34.7439,34.7626,226200.0
2009-12-08 11:15:00,55.67,55.69,55.56,55.56,135000.0,34.7564,34.7689,34.6877,34.6877,135000.0
2009-12-08 11:20:00,55.56,55.64,55.54,55.62,75400.0,34.6877,34.7377,34.6752,34.7252,75400.0
2009-12-08 11:25:00,55.61,55.7,55.61,55.67,387900.0,34.7189,34.7751,34.7189,34.7564,387900.0
2009-12-08 11:30:00,55.68,55.68,55.59,55.62,305000.0,34.7626,34.7626,34.7065,34.7252,305000.0
2009-12-08 11:35:00,55.62,55.63,55.57,55.58,125500.0,34.7252,34.7314,34.694,34.7002,125500.0
2009-12-08 11:40:00,55.58,55.74,55.58,55.68,185100.0,34.7002,34.8001,34.7002,34.7626,185100.0
2009-12-08 11:45:00,55.68,55.71,55.64,55.66,181200.0,34.7626,34.7814,34.7377,34.7502,181200.0
2009-12-08 11:50:00,55.66,55.68,55.64,55.65,294600.0,34.7502,34.7626,34.7377,34.7439,294600.0
2009-12-08 11:55:00,55.64,55.64,55.55,55.58,108800.0,34.7377,34.7377,34.6815,34.7002,108800.0
2009-12-08 12:00:00,55.58,55.61,55.57,55.61,35400.0,34.7002,34.7189,34.694,34.7189,35400.0
2009-12-08 12:05:00,55.61,55.62,55.57,55.59,55000.0,34.7189,34.7252,34.694,34.7065,55000.0
2009-12-08 12:10:00,55.6,55.61,55.55,55.56,139600.0,34.7127,34.7189,34.6815,34.6877,139600.0
2009-12-08 12:15:00,55.55,55.58,55.51,55.54,242700.0,34.6815,34.7002,34.6565,34.6752,242700.0
2009-12-08 12:20:00,55.53,55.55,55.5,55.54,64400.0,34.669,34.6815,34.6503,34.6752,64400.0
2009-12-08 12:25:00,55.55,55.55,55.42,55.45,130600.0,34.6815,34.6815,34.6003,34.6191,130600.0
2009-12-08 12:30:00,55.45,55.46,55.42,55.44,206300.0,34.6191,34.6253,34.6003,34.6128,206300.0
2009-12-08 12:35:00,55.43,55.45,55.4,55.45,122000.0,34.6066,34.6191,34.5878,34.6191,122000.0
2009-12-08 12:40:00,55.44,55.46,55.42,55.45,64600.0,34.6128,34.6253,34.6003,34.6191,64600.0
2009-12-08 12:45:00,55.45,55.49,55.44,55.47,29200.0,34.6191,34.644,34.6128,34.6315,29200.0
2009-12-08 12:50:00,55.46,55.47,55.42,55.42,60600.0,34.6253,34.6315,34.6003,34.6003,60600.0
2009-12-08 12:55:00,55.42,55.51,55.42,55.51,126500.0,34.6003,34.6565,34.6003,34.6565,126500.0
2009-12-08 13:00:00,55.5,55.55,55.49,55.49,211700.0,34.6503,34.6815,34.644,34.644,211700.0
2009-12-08 13:05:00,55.5,55.51,55.48,55.49,74600.0,34.6503,34.6565,34.6378,34.644,74600.0
2009-12-08 13:10:00,55.49,55.49,55.35,55.38,140700.0,34.644,34.644,34.5566,34.5753,140700.0
2009-12-08 13:15:00,55.39,55.42,55.36,55.4,122100.0,34.5816,34.6003,34.5629,34.5878,122100.0
2009-12-08 13:20:00,55.4,55.43,55.33,55.33,284700.0,34.5878,34.6066,34.5441,34.5441,284700.0
2009-12-08 13:25:00,55.33,55.34,55.29,55.3,171900.0,34.5441,34.5504,34.5192,34.5254,171900.0
2009-12-08 13:30:00,55.3,55.38,55.3,55.37,113900.0,34.5254,34.5753,34.5254,34.5691,113900.0
2009-12-08 13:35:00,55.38,55.41,55.35,55.36,51000.0,34.5753,34.5941,34.5566,34.5629,51000.0
2009-12-08 13:40:00,55.36,55.44,55.33,55.36,142200.0,34.5629,34.6128,34.5441,34.5629,142200.0
2009-12-08 13:45:00,55.37,55.44,55.36,55.43,142500.0,34.5691,34.6128,34.5629,34.6066,142500.0
2009-12-08 13:50:00,55.44,55.46,55.42,55.44,45100.0,34.6128,34.6253,34.6003,34.6128,45100.0
2009-12-08 13:55:00,55.43,55.43,55.38,55.4,97300.0,34.6066,34.6066,34.5753,34.5878,97300.0
2009-12-08 14:00:00,55.41,55.41,55.35,55.37,59000.0,34.5941,34.5941,34.5566,34.5691,59000.0
2009-12-08 14:05:00,55.37,55.46,55.37,55.45,57000.0,34.5691,34.6253,34.5691,34.6191,57000.0
2009-12-08 14:10:00,55.44,55.46,55.4,55.46,84200.0,34.6128,34.6253,34.5878,34.6253,84200.0
2009-12-08 14:15:00,55.46,55.47,55.4,55.42,71600.0,34.6253,34.6315,34.5878,34.6003,71600.0
2009-12-08 14:20:00,55.43,55.43,55.33,55.36,99200.0,34.6066,34.6066,34.5441,34.5629,99200.0
2009-12-08 14:25:00,55.35,55.36,55.32,55.33,163100.0,34.5566,34.5629,34.5379,34.5441,163100.0
2009-12-08 14:30:00,55.34,55.41,55.33,55.38,179200.0,34.5504,34.5941,34.5441,34.5753,179200.0
2009-12-08 14:35:00,55.38,55.4,55.32,55.38,144400.0,34.5753,34.5878,34.5379,34.5753,144400.0
2009-12-08 14:40:00,55.37,55.4,55.33,55.36,76200.0,34.5691,34.5878,34.5441,34.5629,76200.0
2009-12-08 14:45:00,55.37,55.4,55.34,55.35,111300.0,34.5691,34.5878,34.5504,34.5566,111300.0
2009-12-08 14:50:00,55.35,55.35,55.24,55.27,277600.0,34.5566,34.5566,34.4879,34.5067,277600.0
2009-12-08 14:55:00,55.27,55.29,55.23,55.27,186600.0,34.5067,34.5192,34.4817,34.5067,186600.0
2009-12-08 15:00:00,55.27,55.3,55.25,55.29,126700.0,34.5067,34.5254,34.4942,34.5192,126700.0
2009-12-08 15:05:00,55.29,55.35,55.27,55.34,184900.0,34.5192,34.5566,34.5067,34.5504,184900.0
2009-12-08 15:10:00,55.34,55.36,55.29,55.33,144700.0,34.5504,34.5629,34.5192,34.5441,144700.0
2009-12-08 15:15:00,55.33,55.34,55.31,55.32,128900.0,34.5441,34.5504,34.5316,34.5379,128900.0
2009-12-08 15:20:00,55.33,55.38,55.31,55.37,218200.0,34.5441,34.5753,34.5316,34.5691,218200.0
2009-12-08 15:25:00,55.37,55.42,55.37,55.4,129100.0,34.5691,34.6003,34.5691,34.5878,129100.0
2009-12-08 15:30:00,55.39,55.43,55.37,55.38,104200.0,34.5816,34.6066,34.5691,34.5753,104200.0
2009-12-08 15:35:00,55.37,55.39,55.33,55.36,187200.0,34.5691,34.5816,34.5441,34.5629,187200.0
2009-12-08 15:40:00,55.36,55.42,55.35,55.41,205400.0,34.5629,34.6003,34.5566,34.5941,205400.0
2009-12-08 15:45:00,55.42,55.44,55.38,55.42,248100.0,34.6003,34.6128,34.5753,34.6003,248100.0
2009-12-08 15:50:00,55.42,55.42,55.35,55.4,565900.0,34.6003,34.6003,34.5566,34.5878,565900.0
2009-12-08 15:55:00,55.4,55.44,55.35,55.38,1256800.0,34.5878,34.6128,34.5566,34.5753,1256800.0
2009-12-09 09:30:00,55.25,55.31,55.23,55.26,227700.0,34.4942,34.5316,34.4817,34.5004,227700.0
2009-12-09 09:35:00,55.25,55.27,55.06,55.1,428600.0,34.4942,34.5067,34.3756,34.4005,428600.0
2009-12-09 09:40:00,55.1,55.11,54.93,54.96,971500.0,34.4005,34.4068,34.2944,34.3131,971500.0
2009-12-09 09:45:00,54.96,55.01,54.85,54.94,548400.0,34.3131,34.3443,34.2445,34.3006,548400.0
2009-12-09 09:50:00,54.94,55.13,54.92,55.1,235300.0,34.3006,34.4193,34.2882,34.4005,235300.0
2009-12-09 09:55:00,55.1,55.13,55.05,55.09,335700.0,34.4005,34.4193,34.3693,34.3943,335700.0
2009-12-09 10:00:00,55.09,55.21,55.08,55.1,237700.0,34.3943,34.4692,34.3881,34.4005,237700.0
2009-12-09 10:05:00,55.1,55.16,55.09,55.15,128100.0,34.4005,34.438,34.3943,34.4318,128100.0
2009-12-09 10:10:00,55.15,55.15,55.07,55.07,89300.0,34.4318,34.4318,34.3818,34.3818,89300.0
2009-12-09 10:15:00,55.08,55.12,55.04,55.07,141400.0,34.3881,34.413,34.3631,34.3818,141400.0
2009-12-09 10:20:00,55.07,55.07,54.97,54.98,130000.0,34.3818,34.3818,34.3194,34.3256,130000.0
2009-12-09 10:25:00,54.99,55.08,54.99,55.08,198900.0,34.3319,34.3881,34.3319,34.3881,198900.0
2009-12-09 10:30:00,55.08,55.13,54.93,55.04,322400.0,34.3881,34.4193,34.2944,34.3631,322400.0
2009-12-09 10:35:00,55.04,55.1,55.03,55.1,201400.0,34.3631,34.4005,34.3568,34.4005,201400.0
2009-12-09 10:40:00,55.09,55.31,55.09,55.28,394800.0,34.3943,34.5316,34.3943,34.5129,394800.0
2009-12-09 10:45:00,55.29,55.41,55.27,55.41,358300.0,34.5192,34.5941,34.5067,34.5941,358300.0
2009-12-09 10:50:00,55.41,55.5,55.37,55.39,203500.0,34.5941,34.6503,34.5691,34.5816,203500.0
2009-12-09 10:55:00,55.39,55.42,55.3,55.31,110300.0,34.5816,34.6003,34.5254,34.5316,110300.0
2009-12-09 11:00:00,55.31,55.35,55.28,55.29,195600.0,34.5316,34.5566,34.5129,34.5192,195600.0
2009-12-09 11:05:00,55.3,55.34,55.29,55.3,120200.0,34.5254,34.5504,34.5192,34.5254,120200.0
2009-12-09 11:10:00,55.3,55.31,55.25,55.27,98200.0,34.5254,34.5316,34.4942,34.5067,98200.0
2009-12-09 11:15:00,55.27,55.32,55.26,55.27,99700.0,34.5067,34.5379,34.5004,34.5067,99700.0
2009-12-09 11:20:00,55.27,55.3,55.25,55.27,104500.0,34.5067,34.5254,34.4942,34.5067,104500.0
2009-12-09 11:25:00,55.26,55.26,55.17,55.17,121900.0,34.5004,34.5004,34.4442,34.4442,121900.0
2009-12-09 11:30:00,55.17,55.18,55.1,55.1,143900.0,34.4442,34.4505,34.4005,34.4005,143900.0
2009-12-09 11:35:00,55.1,55.1,54.98,55.06,292400.0,34.4005,34.4005,34.3256,34.3756,292400.0
2009-12-09 11:40:00,55.06,55.13,55.05,55.11,104000.0,34.3756,34.4193,34.3693,34.4068,104000.0
2009-12-09 11:45:00,55.11,55.11,55.08,55.08,110300.0,34.4068,34.4068,34.3881,34.3881,110300.0
2009-12-09 11:50:00,55.08,55.14,55.08,55.13,59900.0,34.3881,34.4255,34.3881,34.4193,59900.0
2009-12-09 11:55:00,55.13,55.16,55.09,55.11,61600.0,34.4193,34.438,34.3943,34.4068,61600.0
2009-12-09 12:00:00,55.12,55.12,55.02,55.03,77000.0,34.413,34.413,34.3506,34.3568,77000.0
2009-12-09 12:05:00,55.02,55.06,55.01,55.04,96600.0,34.3506,34.3756,34.3443,34.3631,96600.0
2009-12-09 12:10:00,55.03,55.07,55.02,55.02,65600.0,34.3568,34.3818,34.3506,34.3506,65600.0
2009-12-09 12:15:00,55.01,55.02,54.93,54.95,115800.0,34.3443,34.3506,34.2944,34.3069,115800.0
2009-12-09 12:20:00,54.95,54.95,54.88,54.92,157800.0,34.3069,34.3069,34.2632,34.2882,157800.0
2009-12-09 12:25:00,54.91,54.98,54.91,54.97,86000.0,34.2819,34.3256,34.2819,34.3194,86000.0
2009-12-09 12:30:00,54.96,55.01,54.96,55.0,38700.0,34.3131,34.3443,34.3131,34.3381,38700.0
2009-12-09 12:35:00,55.01,55.04,54.94,54.94,85500.0,34.3443,34.3631,34.3006,34.3006,85500.0
2009-12-09 12:40:00,54.95,54.97,54.9,54.9,54800.0,34.3069,34.3194,34.2757,34.2757,54800.0
2009-12-09 12:45:00,54.9,54.95,54.89,54.92,106600.0,34.2757,34.3069,34.2694,34.2882,106600.0
2009-12-09 12:50:00,54.91,54.95,54.9,54.93,84700.0,34.2819,34.3069,34.2757,34.2944,84700.0
2009-12-09 12:55:00,54.93,54.99,54.93,54.97,86100.0,34.2944,34.3319,34.2944,34.3194,86100.0
2009-12-09 13:00:00,54.97,54.97,54.82,54.88,261000.0,34.3194,34.3194,34.2257,34.2632,261000.0
2009-12-09 13:05:00,54.88,54.89,54.83,54.88,193800.0,34.2632,34.2694,34.232,34.2632,193800.0
2009-12-09 13:10:00,54.88,54.95,54.86,54.94,73200.0,34.2632,34.3069,34.2507,34.3006,73200.0
2009-12-09 13:15:00,54.95,54.96,54.91,54.93,71700.0,34.3069,34.3131,34.2819,34.2944,71700.0
2009-12-09 13:20:00,54.93,54.93,54.86,54.87,85800.0,34.2944,34.2944,34.2507,34.2569,85800.0
2009-12-09 13:25:00,54.87,54.89,54.84,54.86,203500.0,34.2569,34.2694,34.2382,34.2507,203500.0
2009-12-09 13:30:00,54.86,54.88,54.82,54.84,120600.0,34.2507,34.2632,34.2257,34.2382,120600.0
2009-12-09 13:35:00,54.84,54.88,54.83,54.83,57500.0,34.2382,34.2632,34.232,34.232,57500.0
2009-12-09 13:40:00,54.84,54.85,54.72,54.76,241200.0,34.2382,34.2445,34.1633,34.1883,241200.0
2009-12-09 13:45:00,54.76,54.8,54.74,54.76,116000.0,34.1883,34.2132,34.1758,34.1883,116000.0
2009-12-09 13:50:00,54.77,54.81,54.76,54.8,112100.0,34.1945,34.2195,34.1883,34.2132,112100.0
2009-12-09 13:55:00,54.8,54.81,54.74,54.76,149600.0,34.2132,34.2195,34.1758,34.1883,149600.0
2009-12-09 14:00:00,54.76,54.84,54.76,54.82,156100.0,34.1883,34.2382,34.1883,34.2257,156100.0
2009-12-09 14:05:00,54.83,54.92,54.82,54.9,141900.0,34.232,34.2882,34.2257,34.2757,141900.0
2009-12-09 14:10:00,54.9,54.91,54.87,54.88,50200.0,34.2757,34.2819,34.2569,34.2632,50200.0
2009-12-09 14:15:00,54.87,54.9,54.86,54.88,50100.0,34.2569,34.2757,34.2507,34.2632,50100.0
2009-12-09 14:20:00,54.88,54.95,54.87,54.9,139600.0,34.2632,34.3069,34.2569,34.2757,139600.0
2009-12-09 14:25:00,54.91,54.93,54.85,54.88,150300.0,34.2819,34.2944,34.2445,34.2632,150300.0
2009-12-09 14:30:00,54.88,54.96,54.88,54.94,203400.0,34.2632,34.3131,34.2632,34.3006,203400.0
2009-12-09 14:35:00,54.94,55.05,54.94,55.03,155000.0,34.3006,34.3693,34.3006,34.3568,155000.0
2009-12-09 14:40:00,55.04,55.05,55.02,55.05,110200.0,34.3631,34.3693,34.3506,34.3693,110200.0
2009-12-09 14:45:00,55.05,55.08,55.04,55.05,71900.0,34.3693,34.3881,34.3631,34.3693,71900.0
2009-12-09 14:50:00,55.06,55.08,55.05,55.07,207500.0,34.3756,34.3881,34.3693,34.3818,207500.0
2009-12-09 14:55:00,55.07,55.11,55.06,55.08,106100.0,34.3818,34.4068,34.3756,34.3881,106100.0
2009-12-09 15:00:00,55.07,55.2,55.07,55.19,184700.0,34.3818,34.463,34.3818,34.4567,184700.0
2009-12-09 15:05:00,55.19,55.26,55.18,55.23,137300.0,34.4567,34.5004,34.4505,34.4817,137300.0
2009-12-09 15:10:00,55.23,55.3,55.22,55.3,216100.0,34.4817,34.5254,34.4755,34.5254,216100.0
2009-12-09 15:15:00,55.29,55.34,55.27,55.33,148600.0,34.5192,34.5504,34.5067,34.5441,148600.0
2009-12-09 15:20:00,55.34,55.39,55.31,55.32,162400.0,34.5504,34.5816,34.5316,34.5379,162400.0
2009-12-09 15:25:00,55.32,55.33,55.26,55.27,130100.0,34.5379,34.5441,34.5004,34.5067,130100.0
2009-12-09 15:30:00,55.27,55.29,55.24,55.28,139600.0,34.5067,34.5192,34.4879,34.5129,139600.0
2009-12-09 15:35:00,55.29,55.3,55.21,55.22,330100.0,34.5192,34.5254,34.4692,34.4755,330100.0
2009-12-09 15:40:00,55.22,55.3,55.21,55.29,422300.0,34.4755,34.5254,34.4692,34.5192,422300.0
2009-12-09 15:45:00,55.29,55.33,55.27,55.31,457000.0,34.5192,34.5441,34.5067,34.5316,457000.0
2009-12-09 15:50:00,55.31,55.32,55.26,55.3,1053600.0,34.5316,34.5379,34.5004,34.5254,1053600.0
2009-12-09 15:55:00,55.3,55.33,55.28,55.31,1420100.0,34.5254,34.5441,34.5129,34.5316,1420100.0
2009-12-10 09:30:00,55.6,55.72,55.6,55.68,317100.0,34.7127,34.7876,34.7127,34.7626,317100.0
2009-12-10 09:35:00,55.68,55.78,55.66,55.69,205200.0,34.7626,34.8251,34.7502,34.7689,205200.0
2009-12-10 09:40:00,55.7,55.75,55.65,55.65,151700.0,34.7751,34.8064,34.7439,34.7439,151700.0
2009-12-10 09:45:00,55.68,55.71,55.64,55.68,212400.0,34.7626,34.7814,34.7377,34.7626,212400.0
2009-12-10 09:50:00,55.67,55.68,55.59,55.61,300000.0,34.7564,34.7626,34.7065,34.7189,300000.0
2009-12-10 09:55:00,55.6,55.63,55.55,55.56,200800.0,34.7127,34.7314,34.6815,34.6877,200800.0
2009-12-10 10:00:00,55.57,55.58,55.41,55.44,215000.0,34.694,34.7002,34.5941,34.6128,215000.0
2009-12-10 10:05:00,55.43,55.46,55.37,55.42,143800.0,34.6066,34.6253,34.5691,34.6003,143800.0
2009-12-10 10:10:00,55.41,55.45,55.31,55.36,330600.0,34.5941,34.6191,34.5316,34.5629,330600.0
2009-12-10 10:15:00,55.36,55.4,55.3,55.33,144800.0,34.5629,34.5878,34.5254,34.5441,144800.0
2009-12-10 10:20:00,55.34,55.4,55.29,55.4,115400.0,34.5504,34.5878,34.5192,34.5878,115400.0
2009-12-10 10:25:00,55.39,55.48,55.36,55.44,134500.0,34.5816,34.6378,34.5629,34.6128,134500.0
2009-12-10 10:30:00,55.44,55.48,55.43,55.45,162500.0,34.6128,34.6378,34.6066,34.6191,162500.0
2009-12-10 10:35:00,55.45,55.45,55.4,55.43,108300.0,34.6191,34.6191,34.5878,34.6066,108300.0
2009-12-10 10:40:00,55.43,55.48,55.37,55.38,182800.0,34.6066,34.6378,34.5691,34.5753,182800.0
2009-12-10 10:45:00,55.38,55.42,55.35,55.39,85900.0,34.5753,34.6003,34.5566,34.5816,85900.0
2009-12-10 10:50:00,55.39,55.42,55.36,55.39,113500.0,34.5816,34.6003,34.5629,34.5816,113500.0
2009-12-10 10:55:00,55.38,55.45,55.37,55.45,64800.0,34.5753,34.6191,34.5691,34.6191,64800.0
2009-12-10 11:00:00,55.45,55.46,55.4,55.46,80900.0,34.6191,34.6253,34.5878,34.6253,80900.0
2009-12-10 11:05:00,55.46,55.46,55.38,55.44,150700.0,34.6253,34.6253,34.5753,34.6128,150700.0
2009-12-10 11:10:00,55.43,55.51,55.41,55.5,250700.0,34.6066,34.6565,34.5941,34.6503,250700.0
2009-12-10 11:15:00,55.5,55.63,55.49,55.61,405600.0,34.6503,34.7314,34.644,34.7189,405600.0
2009-12-10 11:20:00,55.61,55.61,55.54,55.56,131800.0,34.7189,34.7189,34.6752,34.6877,131800.0
2009-12-10 11:25:00,55.56,55.6,55.53,55.54,301600.0,34.6877,34.7127,34.669,34.6752,301600.0
2009-12-10 11:30:00,55.54,55.65,55.53,55.59,312400.0,34.6752,34.7439,34.669,34.7065,312400.0
2009-12-10 11:35:00,55.59,55.63,55.54,55.6,270900.0,34.7065,34.7314,34.6752,34.7127,270900.0
2009-12-10 11:40:00,55.6,55.61,55.54,55.56,129900.0,34.7127,34.7189,34.6752,34.6877,129900.0
2009-12-10 11:45:00,55.55,55.58,55.53,55.58,228400.0,34.6815,34.7002,34.669,34.7002,228400.0
2009-12-10 11:50:00,55.57,55.57,55.51,55.54,177800.0,34.694,34.694,34.6565,34.6752,177800.0
2009-12-10 11:55:00,55.52,55.58,55.51,55.55,224500.0,34.6628,34.7002,34.6565,34.6815,224500.0
2009-12-10 12:00:00,55.55,55.62,55.55,55.62,184300.0,34.6815,34.7252,34.6815,34.7252,184300.0
2009-12-10 12:05:00,55.62,55.65,55.59,55.6,164600.0,34.7252,34.7439,34.7065,34.7127,164600.0
2009-12-10 12:10:00,55.6,55.6,55.54,55.56,99700.0,34.7127,34.7127,34.6752,34.6877,99700.0
2009-12-10 12:15:00,55.56,55.56,55.52,55.55,159400.0,34.6877,34.6877,34.6628,34.6815,159400.0
2009-12-10 12:20:00,55.55,55.55,55.51,55.53,72200.0,34.6815,34.6815,34.6565,34.669,72200.0
2009-12-10 12:25:00,55.53,55.54,55.49,55.5,60100.0,34.669,34.6752,34.644,34.6503,60100.0
2009-12-10 12:30:00,55.51,55.51,55.46,55.49,97600.0,34.6565,34.6565,34.6253,34.644,97600.0
2009-12-10 12:35:00,55.47,55.49,55.44,55.47,55700.0,34.6315,34.644,34.6128,34.6315,55700.0
2009-12-10 12:40:00,55.47,55.48,55.46,55.47,61400.0,34.6315,34.6378,34.6253,34.6315,61400.0
2009-12-10 12:45:00,55.47,55.53,55.46,55.53,43300.0,34.6315,34.669,34.6253,34.669,43300.0
2009-12-10 12:50:00,55.53,55.54,55.52,55.53,28700.0,34.669,34.6752,34.6628,34.669,28700.0
2009-12-10 12:55:00,55.52,55.54,55.52,55.53,77700.0,34.6628,34.6752,34.6628,34.669,77700.0
2009-12-10 13:00:00,55.54,55.54,55.43,55.47,75600.0,34.6752,34.6752,34.6066,34.6315,75600.0
2009-12-10 13:05:00,55.47,55.53,55.45,55.46,52900.0,34.6315,34.669,34.6191,34.6253,52900.0
2009-12-10 13:10:00,55.46,55.47,55.38,55.38,158000.0,34.6253,34.6315,34.5753,34.5753,158000.0
2009-12-10 13:15:00,55.38,55.39,55.35,55.35,95200.0,34.5753,34.5816,34.5566,34.5566,95200.0
2009-12-10 13:20:00,55.36,55.41,55.35,55.38,58100.0,34.5629,34.5941,34.5566,34.5753,58100.0
2009-12-10 13:25:00,55.37,55.4,55.37,55.38,62000.0,34.5691,34.5878,34.5691,34.5753,62000.0
2009-12-10 13:30:00,55.38,55.41,55.37,55.38,252000.0,34.5753,34.5941,34.5691,34.5753,252000.0
2009-12-10 13:35:00,55.39,55.44,55.38,55.44,213000.0,34.5816,34.6128,34.5753,34.6128,213000.0
2009-12-10 13:40:00,55.44,55.46,55.39,55.43,47500.0,34.6128,34.6253,34.5816,34.6066,47500.0
2009-12-10 13:45:00,55.44,55.45,55.4,55.44,41600.0,34.6128,34.6191,34.5878,34.6128,41600.0
2009-12-10 13:50:00,55.45,55.46,55.42,55.45,105300.0,34.6191,34.6253,34.6003,34.6191,105300.0
2009-12-10 13:55:00,55.45,55.52,55.44,55.51,101600.0,34.6191,34.6628,34.6128,34.6565,101600.0
2009-12-10 14:00:00,55.51,55.54,55.5,55.54,162400.0,34.6565,34.6752,34.6503,34.6752,162400.0
2009-12-10 14:05:00,55.54,55.57,55.53,55.55,65400.0,34.6752,34.694,34.669,34.6815,65400.0
2009-12-10 14:10:00,55.55,55.56,55.52,55.56,30000.0,34.6815,34.6877,34.6628,34.6877,30000.0
2009-12-10 14:15:00,55.56,55.61,55.55,55.61,53100.0,34.6877,34.7189,34.6815,34.7189,53100.0
2009-12-10 14:20:00,55.62,55.63,55.58,55.6,41500.0,34.7252,34.7314,34.7002,34.7127,41500.0
2009-12-10 14:25:00,55.6,55.61,55.58,55.59,42000.0,34.7127,34.7189,34.7002,34.7065,42000.0
2009-12-10 14:30:00,55.6,55.63,55.6,55.62,154300.0,34.7127,34.7314,34.7127,34.7252,154300.0
2009-12-10 14:35:00,55.61,55.61,55.57,55.58,35700.0,34.7189,34.7189,34.694,34.7002,35700.0
2009-12-10 14:40:00,55.58,55.58,55.52,55.54,117300.0,34.7002,34.7002,34.6628,34.6752,117300.0
2009-12-10 14:45:00,55.54,55.58,55.54,55.56,41500.0,34.6752,34.7002,34.6752,34.6877,41500.0
2009-12-10 14:50:00,55.56,55.57,55.53,55.54,30100.0,34.6877,34.694,34.669,34.6752,30100.0
2009-12-10 14:55:00,55.53,55.55,55.51,55.51,51700.0,34.669,34.6815,34.6565,34.6565,51700.0
2009-12-10 15:00:00,55.51,55.53,55.49,55.49,95800.0,34.6565,34.669,34.644,34.644,95800.0
2009-12-10 15:05:00,55.5,55.53,55.49,55.5,155700.0,34.6503,34.669,34.644,34.6503,155700.0
2009-12-10 15:10:00,55.5,55.55,55.49,55.52,70300.0,34.6503,34.6815,34.644,34.6628,70300.0
2009-12-10 15:15:00,55.53,55.55,55.51,55.52,115800.0,34.669,34.6815,34.6565,34.6628,115800.0
2009-12-10 15:20:00,55.52,55.52,55.46,55.47,62800.0,34.6628,34.6628,34.6253,34.6315,62800.0
2009-12-10 15:25:00,55.47,55.48,55.39,55.42,111400.0,34.6315,34.6378,34.5816,34.6003,111400.0
2009-12-10 15:30:00,55.42,55.47,55.42,55.43,414600.0,34.6003,34.6315,34.6003,34.6066,414600.0
2009-12-10 15:35:00,55.44,55.49,55.42,55.48,235800.0,34.6128,34.644,34.6003,34.6378,235800.0
2009-12-10 15:40:00,55.49,55.49,55.45,55.47,100500.0,34.644,34.644,34.6191,34.6315,100500.0
2009-12-10 15:45:00,55.47,55.51,55.45,55.51,176400.0,34.6315,34.6565,34.6191,34.6565,176400.0
2009-12-10 15:50:00,55.52,55.52,55.47,55.5,115300.0,34.6628,34.6628,34.6315,34.6503,115300.0
2009-12-10 15:55:00,55.49,55.5,55.43,55.46,682600.0,34.644,34.6503,34.6066,34.6253,682600.0
2009-12-11 09:30:00,55.65,55.67,55.56,55.56,427200.0,34.7439,34.7564,34.6877,34.6877,427200.0
2009-12-11 09:35:00,55.57,55.63,55.55,55.6,377600.0,34.694,34.7314,34.6815,34.7127,377600.0
2009-12-11 09:40:00,55.61,55.68,55.59,55.59,248400.0,34.7189,34.7626,34.7065,34.7065,248400.0
2009-12-11 09:45:00,55.6,55.64,55.49,55.5,202800.0,34.7127,34.7377,34.644,34.6503,202800.0
2009-12-11 09:50:00,55.49,55.6,55.44,55.56,301800.0,34.644,34.7127,34.6128,34.6877,301800.0
2009-12-11 09:55:00,55.58,55.74,55.52,55.69,755900.0,34.7002,34.8001,34.6628,34.7689,755900.0
2009-12-11 10:00:00,55.7,55.72,55.61,55.61,226200.0,34.7751,34.7876,34.7189,34.7189,226200.0
2009-12-11 10:05:00,55.61,55.62,55.54,55.57,471200.0,34.7189,34.7252,34.6752,34.694,471200.0
2009-12-11 10:10:00,55.57,55.64,55.57,55.61,261800.0,34.694,34.7377,34.694,34.7189,261800.0
2009-12-11 10:15:00,55.6,55.6,55.47,55.54,283400.0,34.7127,34.7127,34.6315,34.6752,283400.0
2009-12-11 10:20:00,55.55,55.58,55.48,55.57,175400.0,34.6815,34.7002,34.6378,34.694,175400.0
2009-12-11 10:25:00,55.57,55.65,55.57,55.63,86200.0,34.694,34.7439,34.694,34.7314,86200.0
2009-12-11 10:30:00,55.64,55.69,55.61,55.64,146400.0,34.7377,34.7689,34.7189,34.7377,146400.0
2009-12-11 10:35:00,55.64,55.68,55.56,55.63,298000.0,34.7377,34.7626,34.6877,34.7314,298000.0
2009-12-11 10:40:00,55.63,55.63,55.56,55.58,121300.0,34.7314,34.7314,34.6877,34.7002,121300.0
2009-12-11 10:45:00,55.58,55.59,55.53,55.53,477100.0,34.7002,34.7065,34.669,34.669,477100.0
2009-12-11 10:50:00,55.54,55.58,55.53,55.56,105000.0,34.6752,34.7002,34.669,34.6877,105000.0
2009-12-11 10:55:00,55.57,55.63,55.56,55.6,1064000.0,34.694,34.7314,34.6877,34.7127,1064000.0
2009-12-11 11:00:00,55.6,55.6,55.53,55.53,132700.0,34.7127,34.7127,34.669,34.669,132700.0
2009-12-11 11:05:00,55.53,55.54,55.51,55.52,227200.0,34.669,34.6752,34.6565,34.6628,227200.0
2009-12-11 11:10:00,55.51,55.53,55.49,55.49,84000.0,34.6565,34.669,34.644,34.644,84000.0
2009-12-11 11:15:00,55.49,55.56,55.48,55.5,162100.0,34.644,34.6877,34.6378,34.6503,162100.0
2009-12-11 11:20:00,55.49,55.49,55.39,55.39,158300.0,34.644,34.644,34.5816,34.5816,158300.0
2009-12-11 11:25:00,55.4,55.44,55.37,55.41,185900.0,34.5878,34.6128,34.5691,34.5941,185900.0
2009-12-11 11:30:00,55.41,55.42,55.36,55.38,239000.0,34.5941,34.6003,34.5629,34.5753,239000.0
2009-12-11 11:35:00,55.38,55.46,55.36,55.44,145100.0,34.5753,34.6253,34.5629,34.6128,145100.0
2009-12-11 11:40:00,55.45,55.45,55.38,55.43,119700.0,34.6191,34.6191,34.5753,34.6066,119700.0
2009-12-11 11:45:00,55.42,55.42,55.33,55.37,202800.0,34.6003,34.6003,34.5441,34.5691,202800.0
2009-12-11 11:50:00,55.37,55.43,55.36,55.42,268600.0,34.5691,34.6066,34.5629,34.6003,268600.0
2009-12-11 11:55:00,55.42,55.43,55.36,55.4,268700.0,34.6003,34.6066,34.5629,34.5878,268700.0
2009-12-11 12:00:00,55.39,55.44,55.39,55.41,193200.0,34.5816,34.6128,34.5816,34.5941,193200.0
2009-12-11 12:05:00,55.4,55.44,55.4,55.44,85900.0,34.5878,34.6128,34.5878,34.6128,85900.0
2009-12-11 12:10:00,55.43,55.48,55.43,55.46,158800.0,34.6066,34.6378,34.6066,34.6253,158800.0
2009-12-11 12:15:00,55.45,55.48,55.45,55.45,104600.0,34.6191,34.6378,34.6191,34.6191,104600.0
2009-12-11 12:20:00,55.46,55.48,55.44,55.45,76000.0,34.6253,34.6378,34.6128,34.6191,76000.0
2009-12-11 12:25:00,55.45,55.47,55.42,55.42,61600.0,34.6191,34.6315,34.6003,34.6003,61600.0
2009-12-11 12:30:00,55.43,55.44,55.41,55.43,82100.0,34.6066,34.6128,34.5941,34.6066,82100.0
2009-12-11 12:35:00,55.44,55.45,55.42,55.44,73800.0,34.6128,34.6191,34.6003,34.6128,73800.0
2009-12-11 12:40:00,55.45,55.47,55.44,55.44,77900.0,34.6191,34.6315,34.6128,34.6128,77900.0
2009-12-11 12:45:00,55.45,55.45,55.4,55.42,178000.0,34.6191,34.6191,34.5878,34.6003,178000.0
2009-12-11 12:50:00,55.43,55.49,55.42,55.48,234400.0,34.6066,34.644,34.6003,34.6378,234400.0
2009-12-11 12:55:00,55.48,55.5,55.46,55.5,323100.0,34.6378,34.6503,34.6253,34.6503,323100.0
2009-12-11 13:00:00,55.5,55.5,55.45,55.46,168400.0,34.6503,34.6503,34.6191,34.6253,168400.0
2009-12-11 13:05:00,55.45,55.47,55.43,55.44,182000.0,34.6191,34.6315,34.6066,34.6128,182000.0
2009-12-11 13:10:00,55.45,55.46,55.43,55.44,116100.0,34.6191,34.6253,34.6066,34.6128,116100.0
2009-12-11 13:15:00,55.43,55.49,55.43,55.48,181200.0,34.6066,34.644,34.6066,34.6378,181200.0
2009-12-11 13:20:00,55.47,55.48,55.45,55.45,173100.0,34.6315,34.6378,34.6191,34.6191,173100.0
2009-12-11 13:25:00,55.45,55.47,55.43,55.47,234400.0,34.6191,34.6315,34.6066,34.6315,234400.0
2009-12-11 13:30:00,55.47,55.51,55.47,55.49,213300.0,34.6315,34.6565,34.6315,34.644,213300.0
2009-12-11 13:35:00,55.49,55.51,55.48,55.5,139500.0,34.644,34.6565,34.6378,34.6503,139500.0
2009-12-11 13:40:00,55.5,55.5,55.48,55.48,191400.0,34.6503,34.6503,34.6378,34.6378,191400.0
2009-12-11 13:45:00,55.49,55.49,55.44,55.45,175900.0,34.644,34.644,34.6128,34.6191,175900.0
2009-12-11 13:50:00,55.46,55.48,55.44,55.45,183300.0,34.6253,34.6378,34.6128,34.6191,183300.0
2009-12-11 13:55:00,55.46,55.49,55.44,55.46,339600.0,34.6253,34.644,34.6128,34.6253,339600.0
2009-12-11 14:00:00,55.46,55.5,55.46,55.48,170900.0,34.6253,34.6503,34.6253,34.6378,170900.0
2009-12-11 14:05:00,55.49,55.54,55.48,55.52,227700.0,34.644,34.6752,34.6378,34.6628,227700.0
2009-12-11 14:10:00,55.53,55.54,55.51,55.52,281700.0,34.669,34.6752,34.6565,34.6628,281700.0
2009-12-11 14:15:00,55.51,55.52,55.5,55.5,188000.0,34.6565,34.6628,34.6503,34.6503,188000.0
2009-12-11 14:20:00,55.51,55.53,55.49,55.5,266000.0,34.6565,34.669,34.644,34.6503,266000.0
2009-12-11 14:25:00,55.5,55.51,55.48,55.48,266800.0,34.6503,34.6565,34.6378,34.6378,266800.0
2009-12-11 14:30:00,55.49,55.5,55.47,55.48,347900.0,34.644,34.6503,34.6315,34.6378,347900.0
2009-12-11 14:35:00,55.49,55.49,55.44,55.46,378300.0,34.644,34.644,34.6128,34.6253,378300.0
2009-12-11 14:40:00,55.46,55.5,55.44,55.47,252600.0,34.6253,34.6503,34.6128,34.6315,252600.0
2009-12-11 14:45:00,55.47,55.52,55.47,55.5,229100.0,34.6315,34.6628,34.6315,34.6503,229100.0
2009-12-11 14:50:00,55.49,55.52,55.48,55.49,223300.0,34.644,34.6628,34.6378,34.644,223300.0
2009-12-11 14:55:00,55.48,55.49,55.44,55.45,558100.0,34.6378,34.644,34.6128,34.6191,558100.0
2009-12-11 15:00:00,55.46,55.47,55.44,55.46,725600.0,34.6253,34.6315,34.6128,34.6253,725600.0
2009-12-11 15:05:00,55.47,55.48,55.44,55.45,191200.0,34.6315,34.6378,34.6128,34.6191,191200.0
2009-12-11 15:10:00,55.44,55.48,55.44,55.48,322700.0,34.6128,34.6378,34.6128,34.6378,322700.0
2009-12-11 15:15:00,55.47,55.47,55.43,55.45,360200.0,34.6315,34.6315,34.6066,34.6191,360200.0
2009-12-11 15:20:00,55.46,55.46,55.44,55.45,512400.0,34.6253,34.6253,34.6128,34.6191,512400.0
2009-12-11 15:25:00,55.46,55.5,55.45,55.49,330700.0,34.6253,34.6503,34.6191,34.644,330700.0
2009-12-11 15:30:00,55.5,55.53,55.48,55.49,368500.0,34.6503,34.669,34.6378,34.644,368500.0
2009-12-11 15:35:00,55.5,55.5,55.47,55.49,272900.0,34.6503,34.6503,34.6315,34.644,272900.0
2009-12-11 15:40:00,55.49,55.49,55.42,55.42,467800.0,34.644,34.644,34.6003,34.6003,467800.0
2009-12-11 15:45:00,55.42,55.44,55.39,55.42,1226600.0,34.6003,34.6128,34.5816,34.6003,1226600.0
2009-12-11 15:50:00,55.42,55.42,55.39,55.41,545200.0,34.6003,34.6003,34.5816,34.5941,545200.0
2009-12-11 15:55:00,55.41,55.48,55.4,55.48,861500.0,34.5941,34.6378,34.5878,34.6378,861500.0
2009-12-14 09:30:00,55.86,55.89,55.79,55.81,573800.0,34.875,34.8938,34.8313,34.8438,573800.0
2009-12-14 09:35:00,55.81,55.83,55.76,55.8,534700.0,34.8438,34.8563,34.8126,34.8376,534700.0
2009-12-14 09:40:00,55.8,55.81,55.74,55.79,772600.0,34.8376,34.8438,34.8001,34.8313,772600.0
2009-12-14 09:45:00,55.79,55.87,55.77,55.82,712600.0,34.8313,34.8813,34.8188,34.8501,712600.0
2009-12-14 09:50:00,55.82,55.9,55.8,55.87,495700.0,34.8501,34.9,34.8376,34.8813,495700.0
2009-12-14 09:55:00,55.87,55.9,55.8,55.83,326800.0,34.8813,34.9,34.8376,34.8563,326800.0
2009-12-14 10:00:00,55.83,55.85,55.75,55.75,242200.0,34.8563,34.8688,34.8064,34.8064,242200.0
2009-12-14 10:05:00,55.75,55.77,55.71,55.74,188900.0,34.8064,34.8188,34.7814,34.8001,188900.0
2009-12-14 10:10:00,55.74,55.8,55.72,55.78,451600.0,34.8001,34.8376,34.7876,34.8251,451600.0
2009-12-14 10:15:00,55.79,55.8,55.69,55.69,431800.0,34.8313,34.8376,34.7689,34.7689,431800.0
2009-12-14 10:20:00,55.7,55.72,55.64,55.7,504600.0,34.7751,34.7876,34.7377,34.7751,504600.0
2009-12-14 10:25:00,55.71,55.78,55.71,55.75,189100.0,34.7814,34.8251,34.7814,34.8064,189100.0
2009-12-14 10:30:00,55.75,55.78,55.73,55.77,178300.0,34.8064,34.8251,34.7939,34.8188,178300.0
2009-12-14 10:35:00,55.77,55.78,55.7,55.71,196100.0,34.8188,34.8251,34.7751,34.7814,196100.0
2009-12-14 10:40:00,55.72,55.74,55.69,55.71,249300.0,34.7876,34.8001,34.7689,34.7814,249300.0
2009-12-14 10:45:00,55.72,55.77,55.71,55.77,263400.0,34.7876,34.8188,34.7814,34.8188,263400.0
2009-12-14 10:50:00,55.77,55.84,55.76,55.83,492900.0,34.8188,34.8625,34.8126,34.8563,492900.0
2009-12-14 10:55:00,55.83,55.87,55.78,55.81,440100.0,34.8563,34.8813,34.8251,34.8438,440100.0
2009-12-14 11:00:00,55.8,55.81,55.75,55.75,433500.0,34.8376,34.8438,34.8064,34.8064,433500.0
2009-12-14 11:05:00,55.76,55.76,55.71,55.76,222100.0,34.8126,34.8126,34.7814,34.8126,222100.0
2009-12-14 11:10:00,55.76,55.79,55.74,55.76,139400.0,34.8126,34.8313,34.8001,34.8126,139400.0
2009-12-14 11:15:00,55.76,55.78,55.74,55.75,206300.0,34.8126,34.8251,34.8001,34.8064,206300.0
2009-12-14 11:20:00,55.75,55.81,55.73,55.81,561900.0,34.8064,34.8438,34.7939,34.8438,561900.0
2009-12-14 11:25:00,55.81,55.84,55.78,55.82,1033100.0,34.8438,34.8625,34.8251,34.8501,1033100.0
2009-12-14 11:30:00,55.82,55.87,55.81,55.87,539000.0,34.8501,34.8813,34.8438,34.8813,539000.0
2009-12-14 11:35:00,55.88,55.93,55.88,55.89,367800.0,34.8875,34.9187,34.8875,34.8938,367800.0
2009-12-14 11:40:00,55.89,55.93,55.88,55.9,196000.0,34.8938,34.9187,34.8875,34.9,196000.0
2009-12-14 11:45:00,55.9,55.92,55.87,55.87,282300.0,34.9,34.9125,34.8813,34.8813,282300.0
2009-12-14 11:50:00,55.86,55.86,55.84,55.85,67000.0,34.875,34.875,34.8625,34.8688,67000.0
2009-12-14 11:55:00,55.85,55.87,55.84,55.87,208500.0,34.8688,34.8813,34.8625,34.8813,208500.0
2009-12-14 12:00:00,55.87,55.89,55.87,55.89,417800.0,34.8813,34.8938,34.8813,34.8938,417800.0
2009-12-14 12:05:00,55.89,55.91,55.89,55.9,122600.0,34.8938,34.9062,34.8938,34.9,122600.0
2009-12-14 12:10:00,55.91,55.92,55.89,55.9,160400.0,34.9062,34.9125,34.8938,34.9,160400.0
2009-12-14 12:15:00,55.91,55.94,55.89,55.92,726300.0,34.9062,34.925,34.8938,34.9125,726300.0
2009-12-14 12:20:00,55.92,55.94,55.9,55.9,415200.0,34.9125,34.925,34.9,34.9,415200.0
2009-12-14 12:25:00,55.9,55.94,55.89,55.93,206700.0,34.9,34.925,34.8938,34.9187,206700.0
2009-12-14 12:30:00,55.93,55.97,55.93,55.96,45300.0,34.9187,34.9437,34.9187,34.9375,45300.0
2009-12-14 12:35:00,55.97,55.99,55.96,55.99,68900.0,34.9437,34.9562,34.9375,34.9562,68900.0
2009-12-14 12:40:00,55.98,56.01,55.98,56.0,176300.0,34.9499,34.9687,34.9499,34.9624,176300.0
2009-12-14 12:45:00,56.0,56.02,55.98,55.98,279200.0,34.9624,34.9749,34.9499,34.9499,279200.0
2009-12-14 12:50:00,55.98,55.98,55.94,55.95,284500.0,34.9499,34.9499,34.925,34.9312,284500.0
2009-12-14 12:55:00,55.94,55.95,55.93,55.95,34200.0,34.925,34.9312,34.9187,34.9312,34200.0
2009-12-14 13:00:00,55.94,55.94,55.92,55.94,119700.0,34.925,34.925,34.9125,34.925,119700.0
2009-12-14 13:05:00,55.93,55.95,55.9,55.91,121600.0,34.9187,34.9312,34.9,34.9062,121600.0
2009-12-14 13:10:00,55.91,55.91,55.88,55.88,34600.0,34.9062,34.9062,34.8875,34.8875,34600.0
2009-12-14 13:15:00,55.89,55.89,55.86,55.89,33600.0,34.8938,34.8938,34.875,34.8938,33600.0
2009-12-14 13:20:00,55.88,55.91,55.88,55.91,22200.0,34.8875,34.9062,34.8875,34.9062,22200.0
2009-12-14 13:25:00,55.91,55.92,55.89,55.91,32600.0,34.9062,34.9125,34.8938,34.9062,32600.0
2009-12-14 13:30:00,55.9,55.92,55.89,55.9,44800.0,34.9,34.9125,34.8938,34.9,44800.0
2009-12-14 13:35:00,55.91,55.91,55.86,55.86,97300.0,34.9062,34.9062,34.875,34.875,97300.0
2009-12-14 13:40:00,55.87,55.88,55.83,55.84,135400.0,34.8813,34.8875,34.8563,34.8625,135400.0
2009-12-14 13:45:00,55.85,55.87,55.83,55.85,76100.0,34.8688,34.8813,34.8563,34.8688,76100.0
2009-12-14 13:50:00,55.85,55.89,55.85,55.89,69300.0,34.8688,34.8938,34.8688,34.8938,69300.0
2009-12-14 13:55:00,55.89,55.89,55.83,55.86,535300.0,34.8938,34.8938,34.8563,34.875,535300.0
2009-12-14 14:00:00,55.86,55.87,55.86,55.86,67200.0,34.875,34.8813,34.875,34.875,67200.0
2009-12-14 14:05:00,55.86,55.88,55.85,55.88,57400.0,34.875,34.8875,34.8688,34.8875,57400.0
2009-12-14 14:10:00,55.88,55.88,55.85,55.87,101200.0,34.8875,34.8875,34.8688,34.8813,101200.0
2009-12-14 14:15:00,55.87,55.88,55.85,55.86,33300.0,34.8813,34.8875,34.8688,34.875,33300.0
2009-12-14 14:20:00,55.87,55.9,55.86,55.88,62100.0,34.8813,34.9,34.875,34.8875,62100.0
2009-12-14 14:25:00,55.88,55.88,55.83,55.85,150400.0,34.8875,34.8875,34.8563,34.8688,150400.0
2009-12-14 14:30:00,55.85,55.89,55.84,55.86,140200.0,34.8688,34.8938,34.8625,34.875,140200.0
2009-12-14 14:35:00,55.86,55.92,55.86,55.9,471200.0,34.875,34.9125,34.875,34.9,471200.0
2009-12-14 14:40:00,55.9,55.93,55.89,55.9,100100.0,34.9,34.9187,34.8938,34.9,100100.0
2009-12-14 14:45:00,55.9,55.91,55.88,55.89,60300.0,34.9,34.9062,34.8875,34.8938,60300.0
2009-12-14 14:50:00,55.89,55.92,55.88,55.9,99600.0,34.8938,34.9125,34.8875,34.9,99600.0
2009-12-14 14:55:00,55.89,55.9,55.85,55.89,232300.0,34.8938,34.9,34.8688,34.8938,232300.0
2009-12-14 15:00:00,55.89,55.91,55.86,55.9,165000.0,34.8938,34.9062,34.875,34.9,165000.0
2009-12-14 15:05:00,55.9,55.93,55.89,55.91,182600.0,34.9,34.9187,34.8938,34.9062,182600.0
2009-12-14 15:10:00,55.91,55.93,55.89,55.89,110000.0,34.9062,34.9187,34.8938,34.8938,110000.0
2009-12-14 15:15:00,55.89,55.9,55.88,55.88,94000.0,34.8938,34.9,34.8875,34.8875,94000.0
2009-12-14 15:20:00,55.88,55.89,55.87,55.87,135200.0,34.8875,34.8938,34.8813,34.8813,135200.0
2009-12-14 15:25:00,55.88,55.91,55.86,55.88,253300.0,34.8875,34.9062,34.875,34.8875,253300.0
2009-12-14 15:30:00,55.88,55.9,55.88,55.89,113400.0,34.8875,34.9,34.8875,34.8938,113400.0
2009-12-14 15:35:00,55.9,55.93,55.89,55.92,108800.0,34.9,34.9187,34.8938,34.9125,108800.0
2009-12-14 15:40:00,55.91,55.92,55.89,55.92,194500.0,34.9062,34.9125,34.8938,34.9125,194500.0
2009-12-14 15:45:00,55.91,55.96,55.91,55.95,542700.0,34.9062,34.9375,34.9062,34.9312,542700.0
2009-12-14 15:50:00,55.94,55.96,55.9,55.92,424700.0,34.925,34.9375,34.9,34.9125,424700.0
2009-12-14 15:55:00,55.92,56.01,55.89,56.0,1922500.0,34.9125,34.9687,34.8938,34.9624,1922500.0
2009-12-15 09:30:00,55.29,55.34,55.29,55.31,622600.0,34.5192,34.5504,34.5192,34.5316,622600.0
2009-12-15 09:35:00,55.31,55.4,55.31,55.35,560400.0,34.5316,34.5878,34.5316,34.5566,560400.0
2009-12-15 09:40:00,55.35,55.39,55.31,55.34,370500.0,34.5566,34.5816,34.5316,34.5504,370500.0
2009-12-15 09:45:00,55.34,55.38,55.33,55.33,217200.0,34.5504,34.5753,34.5441,34.5441,217200.0
2009-12-15 09:50:00,55.34,55.36,55.32,55.35,153700.0,34.5504,34.5629,34.5379,34.5566,153700.0
2009-12-15 09:55:00,55.36,55.38,55.31,55.31,101600.0,34.5629,34.5753,34.5316,34.5316,101600.0
2009-12-15 10:00:00,55.31,55.37,55.3,55.36,172000.0,34.5316,34.5691,34.5254,34.5629,172000.0
2009-12-15 10:05:00,55.36,55.37,55.33,55.36,57500.0,34.5629,34.5691,34.5441,34.5629,57500.0
2009-12-15 10:10:00,55.37,55.4,55.34,55.4,107300.0,34.5691,34.5878,34.5504,34.5878,107300.0
2009-12-15 10:15:00,55.4,55.51,55.4,55.48,187000.0,34.5878,34.6565,34.5878,34.6378,187000.0
2009-12-15 10:20:00,55.48,55.59,55.48,55.59,200900.0,34.6378,34.7065,34.6378,34.7065,200900.0
2009-12-15 10:25:00,55.58,55.59,55.55,55.58,90700.0,34.7002,34.7065,34.6815,34.7002,90700.0
2009-12-15 10:30:00,55.57,55.63,55.57,55.61,639800.0,34.694,34.7314,34.694,34.7189,639800.0
2009-12-15 10:35:00,55.61,55.64,55.6,55.63,1002400.0,34.7189,34.7377,34.7127,34.7314,1002400.0
2009-12-15 10:40:00,55.63,55.67,55.63,55.66,368700.0,34.7314,34.7564,34.7314,34.7502,368700.0
2009-12-15 10:45:00,55.66,55.69,55.63,55.68,255500.0,34.7502,34.7689,34.7314,34.7626,255500.0
2009-12-15 10:50:00,55.67,55.71,55.67,55.68,119700.0,34.7564,34.7814,34.7564,34.7626,119700.0
2009-12-15 10:55:00,55.67,55.69,55.66,55.66,107100.0,34.7564,34.7689,34.7502,34.7502,107100.0
2009-12-15 11:00:00,55.66,55.68,55.6,55.6,121000.0,34.7502,34.7626,34.7127,34.7127,121000.0
2009-12-15 11:05:00,55.6,55.62,55.6,55.62,38000.0,34.7127,34.7252,34.7127,34.7252,38000.0
2009-12-15 11:10:00,55.62,55.62,55.53,55.54,122400.0,34.7252,34.7252,34.669,34.6752,122400.0
2009-12-15 11:15:00,55.53,55.58,55.53,55.54,127500.0,34.669,34.7002,34.669,34.6752,127500.0
2009-12-15 11:20:00,55.54,55.55,55.48,55.48,113500.0,34.6752,34.6815,34.6378,34.6378,113500.0
2009-12-15 11:25:00,55.48,55.49,55.4,55.4,229100.0,34.6378,34.644,34.5878,34.5878,229100.0
2009-12-15 11:30:00,55.4,55.45,55.37,55.45,510300.0,34.5878,34.6191,34.5691,34.6191,510300.0
2009-12-15 11:35:00,55.46,55.48,55.45,55.47,207300.0,34.6253,34.6378,34.6191,34.6315,207300.0
2009-12-15 11:40:00,55.47,55.47,55.44,55.46,44500.0,34.6315,34.6315,34.6128,34.6253,44500.0
2009-12-15 11:45:00,55.46,55.46,55.38,55.39,84300.0,34.6253,34.6253,34.5753,34.5816,84300.0
2009-12-15 11:50:00,55.4,55.41,55.37,55.41,194900.0,34.5878,34.5941,34.5691,34.5941,194900.0
2009-12-15 11:55:00,55.42,55.46,55.4,55.43,46200.0,34.6003,34.6253,34.5878,34.6066,46200.0
2009-12-15 12:00:00,55.43,55.46,55.43,55.46,31000.0,34.6066,34.6253,34.6066,34.6253,31000.0
2009-12-15 12:05:00,55.46,55.48,55.46,55.47,47000.0,34.6253,34.6378,34.6253,34.6315,47000.0
2009-12-15 12:10:00,55.47,55.48,55.45,55.48,64700.0,34.6315,34.6378,34.6191,34.6378,64700.0
2009-12-15 12:15:00,55.47,55.49,55.45,55.46,67100.0,34.6315,34.644,34.6191,34.6253,67100.0
2009-12-15 12:20:00,55.45,55.48,55.43,55.43,108900.0,34.6191,34.6378,34.6066,34.6066,108900.0
2009-12-15 12:25:00,55.43,55.44,55.41,55.43,160900.0,34.6066,34.6128,34.5941,34.6066,160900.0
2009-12-15 12:30:00,55.43,55.44,55.4,55.42,74400.0,34.6066,34.6128,34.5878,34.6003,74400.0
2009-12-15 12:35:00,55.42,55.42,55.4,55.4,45600.0,34.6003,34.6003,34.5878,34.5878,45600.0
2009-12-15 12:40:00,55.41,55.41,55.36,55.38,150500.0,34.5941,34.5941,34.5629,34.5753,150500.0
2009-12-15 12:45:00,55.38,55.41,55.36,55.41,80800.0,34.5753,34.5941,34.5629,34.5941,80800.0
2009-12-15 12:50:00,55.4,55.4,55.38,55.4,65900.0,34.5878,34.5878,34.5753,34.5878,65900.0
2009-12-15 12:55:00,55.4,55.42,55.4,55.42,122200.0,34.5878,34.6003,34.5878,34.6003,122200.0
2009-12-15 13:00:00,55.41,55.43,55.38,55.43,122500.0,34.5941,34.6066,34.5753,34.6066,122500.0
2009-12-15 13:05:00,55.43,55.44,55.42,55.44,103800.0,34.6066,34.6128,34.6003,34.6128,103800.0
2009-12-15 13:10:00,55.44,55.47,55.43,55.43,89400.0,34.6128,34.6315,34.6066,34.6066,89400.0
2009-12-15 13:15:00,55.42,55.43,55.42,55.43,49600.0,34.6003,34.6066,34.6003,34.6066,49600.0
2009-12-15 13:20:00,55.42,55.43,55.38,55.4,108000.0,34.6003,34.6066,34.5753,34.5878,108000.0
2009-12-15 13:25:00,55.4,55.4,55.37,55.38,66000.0,34.5878,34.5878,34.5691,34.5753,66000.0
2009-12-15 13:30:00,55.37,55.41,55.37,55.37,66900.0,34.5691,34.5941,34.5691,34.5691,66900.0
2009-12-15 13:35:00,55.38,55.39,55.34,55.35,134500.0,34.5753,34.5816,34.5504,34.5566,134500.0
2009-12-15 13:40:00,55.34,55.4,55.34,55.38,97900.0,34.5504,34.5878,34.5504,34.5753,97900.0
2009-12-15 13:45:00,55.39,55.4,55.38,55.39,22300.0,34.5816,34.5878,34.5753,34.5816,22300.0
2009-12-15 13:50:00,55.39,55.41,55.38,55.4,56400.0,34.5816,34.5941,34.5753,34.5878,56400.0
2009-12-15 13:55:00,55.39,55.43,55.39,55.41,143800.0,34.5816,34.6066,34.5816,34.5941,143800.0
2009-12-15 14:00:00,55.41,55.45,55.36,55.44,234200.0,34.5941,34.6191,34.5629,34.6128,234200.0
2009-12-15 14:05:00,55.45,55.47,55.43,55.43,171800.0,34.6191,34.6315,34.6066,34.6066,171800.0
2009-12-15 14:10:00,55.43,55.44,55.4,55.43,151500.0,34.6066,34.6128,34.5878,34.6066,151500.0
2009-12-15 14:15:00,55.43,55.45,55.41,55.41,255400.0,34.6066,34.6191,34.5941,34.5941,255400.0
2009-12-15 14:20:00,55.42,55.45,55.42,55.44,544200.0,34.6003,34.6191,34.6003,34.6128,544200.0
2009-12-15 14:25:00,55.44,55.45,55.42,55.44,97900.0,34.6128,34.6191,34.6003,34.6128,97900.0
2009-12-15 14:30:00,55.44,55.47,55.43,55.46,140200.0,34.6128,34.6315,34.6066,34.6253,140200.0
2009-12-15 14:35:00,55.46,55.47,55.45,55.47,54400.0,34.6253,34.6315,34.6191,34.6315,54400.0
2009-12-15 14:40:00,55.46,55.49,55.46,55.48,38300.0,34.6253,34.644,34.6253,34.6378,38300.0
2009-12-15 14:45:00,55.48,55.49,55.46,55.48,81100.0,34.6378,34.644,34.6253,34.6378,81100.0
2009-12-15 14:50:00,55.48,55.48,55.42,55.42,234500.0,34.6378,34.6378,34.6003,34.6003,234500.0
2009-12-15 14:55:00,55.42,55.47,55.41,55.43,290100.0,34.6003,34.6315,34.5941,34.6066,290100.0
2009-12-15 15:00:00,55.43,55.44,55.4,55.43,146800.0,34.6066,34.6128,34.5878,34.6066,146800.0
2009-12-15 15:05:00,55.43,55.45,55.43,55.43,156400.0,34.6066,34.6191,34.6066,34.6066,156400.0
2009-12-15 15:10:00,55.44,55.44,55.43,55.44,71000.0,34.6128,34.6128,34.6066,34.6128,71000.0
2009-12-15 15:15:00,55.44,55.46,55.44,55.45,69200.0,34.6128,34.6253,34.6128,34.6191,69200.0
2009-12-15 15:20:00,55.45,55.45,55.34,55.37,458100.0,34.6191,34.6191,34.5504,34.5691,458100.0
2009-12-15 15:25:00,55.37,55.39,55.36,55.37,318000.0,34.5691,34.5816,34.5629,34.5691,318000.0
2009-12-15 15:30:00,55.36,55.36,55.32,55.32,184100.0,34.5629,34.5629,34.5379,34.5379,184100.0
2009-12-15 15:35:00,55.32,55.35,55.31,55.35,284900.0,34.5379,34.5566,34.5316,34.5566,284900.0
2009-12-15 15:40:00,55.35,55.37,55.3,55.3,195800.0,34.5566,34.5691,34.5254,34.5254,195800.0
2009-12-15 15:45:00,55.3,55.35,55.24,55.35,480800.0,34.5254,34.5566,34.4879,34.5566,480800.0
2009-12-15 15:50:00,55.34,55.4,55.34,55.39,258100.0,34.5504,34.5878,34.5504,34.5816,258100.0
2009-12-15 15:55:00,55.4,55.4,55.36,55.37,965400.0,34.5878,34.5878,34.5629,34.5691,965400.0
2009-12-16 09:30:00,55.91,56.0,55.89,55.99,403300.0,34.9062,34.9624,34.8938,34.9562,403300.0
2009-12-16 09:35:00,55.99,56.05,55.94,56.04,219600.0,34.9562,34.9936,34.925,34.9874,219600.0
2009-12-16 09:40:00,56.04,56.06,56.0,56.04,190200.0,34.9874,34.9999,34.9624,34.9874,190200.0
2009-12-16 09:45:00,56.04,56.13,56.03,56.11,406900.0,34.9874,35.0436,34.9812,35.0311,406900.0
2009-12-16 09:50:00,56.1,56.19,56.1,56.13,224900.0,35.0249,35.0811,35.0249,35.0436,224900.0
2009-12-16 09:55:00,56.13,56.16,56.08,56.09,242300.0,35.0436,35.0623,35.0124,35.0186,242300.0
2009-12-16 10:00:00,56.09,56.11,56.08,56.09,123500.0,35.0186,35.0311,35.0124,35.0186,123500.0
2009-12-16 10:05:00,56.1,56.17,56.09,56.14,180800.0,35.0249,35.0686,35.0186,35.0498,180800.0
2009-12-16 10:10:00,56.14,56.15,56.07,56.07,286000.0,35.0498,35.0561,35.0061,35.0061,286000.0
2009-12-16 10:15:00,56.07,56.09,56.06,56.08,125300.0,35.0061,35.0186,34.9999,35.0124,125300.0
2009-12-16 10:20:00,56.08,56.1,56.04,56.08,88400.0,35.0124,35.0249,34.9874,35.0124,88400.0
2009-12-16 10:25:00,56.08,56.08,56.04,56.04,39500.0,35.0124,35.0124,34.9874,34.9874,39500.0
2009-12-16 10:30:00,56.04,56.15,56.04,56.12,198200.0,34.9874,35.0561,34.9874,35.0374,198200.0
2009-12-16 10:35:00,56.12,56.17,56.12,56.16,64200.0,35.0374,35.0686,35.0374,35.0623,64200.0
2009-12-16 10:40:00,56.15,56.18,56.14,56.14,115800.0,35.0561,35.0748,35.0498,35.0498,115800.0
2009-12-16 10:45:00,56.15,56.15,56.12,56.12,40400.0,35.0561,35.0561,35.0374,35.0374,40400.0
2009-12-16 10:50:00,56.13,56.15,56.12,56.14,34600.0,35.0436,35.0561,35.0374,35.0498,34600.0
2009-12-16 10:55:00,56.15,56.19,56.14,56.18,182300.0,35.0561,35.0811,35.0498,35.0748,182300.0
2009-12-16 11:00:00,56.18,56.2,56.15,56.16,332900.0,35.0748,35.0873,35.0561,35.0623,332900.0
2009-12-16 11:05:00,56.16,56.17,56.13,56.15,82900.0,35.0623,35.0686,35.0436,35.0561,82900.0
2009-12-16 11:10:00,56.16,56.19,56.15,56.19,71900.0,35.0623,35.0811,35.0561,35.0811,71900.0
2009-12-16 11:15:00,56.18,56.2,56.18,56.19,103100.0,35.0748,35.0873,35.0748,35.0811,103100.0
2009-12-16 11:20:00,56.19,56.2,56.16,56.19,370900.0,35.0811,35.0873,35.0623,35.0811,370900.0
2009-12-16 11:25:00,56.2,56.23,56.18,56.22,811500.0,35.0873,35.106,35.0748,35.0998,811500.0
2009-12-16 11:30:00,56.22,56.26,56.21,56.26,279100.0,35.0998,35.1248,35.0935,35.1248,279100.0
2009-12-16 11:35:00,56.26,56.26,56.21,56.21,67900.0,35.1248,35.1248,35.0935,35.0935,67900.0
2009-12-16 11:40:00,56.22,56.23,56.19,56.21,658900.0,35.0998,35.106,35.0811,35.0935,658900.0
2009-12-16 11:45:00,56.21,56.23,56.2,56.22,52500.0,35.0935,35.106,35.0873,35.0998,52500.0
2009-12-16 11:50:00,56.21,56.22,56.19,56.21,71200.0,35.0935,35.0998,35.0811,35.0935,71200.0
2009-12-16 11:55:00,56.21,56.22,56.2,56.22,96800.0,35.0935,35.0998,35.0873,35.0998,96800.0
2009-12-16 12:00:00,56.22,56.25,56.22,56.22,67400.0,35.0998,35.1185,35.0998,35.0998,67400.0
2009-12-16 12:05:00,56.22,56.24,56.22,56.23,42700.0,35.0998,35.1123,35.0998,35.106,42700.0
2009-12-16 12:10:00,56.24,56.24,56.21,56.21,30900.0,35.1123,35.1123,35.0935,35.0935,30900.0
2009-12-16 12:15:00,56.21,56.22,56.19,56.2,63700.0,35.0935,35.0998,35.0811,35.0873,63700.0
2009-12-16 12:20:00,56.19,56.2,56.18,56.18,45800.0,35.0811,35.0873,35.0748,35.0748,45800.0
2009-12-16 12:25:00,56.18,56.19,56.15,56.19,100700.0,35.0748,35.0811,35.0561,35.0811,100700.0
2009-12-16 12:30:00,56.19,56.2,56.17,56.17,192300.0,35.0811,35.0873,35.0686,35.0686,192300.0
2009-12-16 12:35:00,56.17,56.18,56.17,56.17,34800.0,35.0686,35.0748,35.0686,35.0686,34800.0
2009-12-16 12:40:00,56.17,56.18,56.12,56.13,94200.0,35.0686,35.0748,35.0374,35.0436,94200.0
2009-12-16 12:45:00,56.13,56.13,56.1,56.13,114000.0,35.0436,35.0436,35.0249,35.0436,114000.0
2009-12-16 12:50:00,56.12,56.13,56.09,56.1,154100.0,35.0374,35.0436,35.0186,35.0249,154100.0
2009-12-16 12:55:00,56.11,56.13,56.08,56.09,345300.0,35.0311,35.0436,35.0124,35.0186,345300.0
2009-12-16 13:00:00,56.09,56.12,56.08,56.12,228000.0,35.0186,35.0374,35.0124,35.0374,228000.0
2009-12-16 13:05:00,56.12,56.12,56.1,56.11,33000.0,35.0374,35.0374,35.0249,35.0311,33000.0
2009-12-16 13:10:00,56.1,56.13,56.1,56.13,60600.0,35.0249,35.0436,35.0249,35.0436,60600.0
2009-12-16 13:15:00,56.13,56.14,56.12,56.14,24700.0,35.0436,35.0498,35.0374,35.0498,24700.0
2009-12-16 13:20:00,56.14,56.18,56.13,56.18,111800.0,35.0498,35.0748,35.0436,35.0748,111800.0
2009-12-16 13:25:00,56.18,56.21,56.17,56.21,61900.0,35.0748,35.0935,35.0686,35.0935,61900.0
2009-12-16 13:30:00,56.21,56.21,56.19,56.2,144100.0,35.0935,35.0935,35.0811,35.0873,144100.0
2009-12-16 13:35:00,56.2,56.22,56.16,56.21,261800.0,35.0873,35.0998,35.0623,35.0935,261800.0
2009-12-16 13:40:00,56.21,56.22,56.15,56.16,63300.0,35.0935,35.0998,35.0561,35.0623,63300.0
2009-12-16 13:45:00,56.16,56.16,56.11,56.14,62700.0,35.0623,35.0623,35.0311,35.0498,62700.0
2009-12-16 13:50:00,56.14,56.18,56.13,56.17,345500.0,35.0498,35.0748,35.0436,35.0686,345500.0
2009-12-16 13:55:00,56.17,56.17,56.13,56.16,303200.0,35.0686,35.0686,35.0436,35.0623,303200.0
2009-12-16 14:00:00,56.16,56.17,56.15,56.16,264200.0,35.0623,35.0686,35.0561,35.0623,264200.0
2009-12-16 14:05:00,56.17,56.19,56.16,56.17,59500.0,35.0686,35.0811,35.0623,35.0686,59500.0
2009-12-16 14:10:00,56.16,56.17,56.13,56.16,187700.0,35.0623,35.0686,35.0436,35.0623,187700.0
2009-12-16 14:15:00,56.17,56.31,56.16,56.26,413500.0,35.0686,35.156,35.0623,35.1248,413500.0
2009-12-16 14:20:00,56.25,56.27,55.99,56.01,346400.0,35.1185,35.131,34.9562,34.9687,346400.0
2009-12-16 14:25:00,56.01,56.12,55.99,56.11,231400.0,34.9687,35.0374,34.9562,35.0311,231400.0
2009-12-16 14:30:00,56.11,56.11,56.06,56.07,343300.0,35.0311,35.0311,34.9999,35.0061,343300.0
2009-12-16 14:35:00,56.06,56.17,56.06,56.16,100900.0,34.9999,35.0686,34.9999,35.0623,100900.0
2009-12-16 14:40:00,56.17,56.17,56.09,56.11,129200.0,35.0686,35.0686,35.0186,35.0311,129200.0
2009-12-16 14:45:00,56.11,56.11,56.03,56.03,376100.0,35.0311,35.0311,34.9812,34.9812,376100.0
2009-12-16 14:50:00,56.03,56.04,55.97,56.0,247100.0,34.9812,34.9874,34.9437,34.9624,247100.0
2009-12-16 14:55:00,56.01,56.02,55.98,55.99,232400.0,34.9687,34.9749,34.9499,34.9562,232400.0
2009-12-16 15:00:00,55.98,55.98,55.86,55.88,382700.0,34.9499,34.9499,34.875,34.8875,382700.0
2009-12-16 15:05:00,55.88,55.95,55.88,55.93,216700.0,34.8875,34.9312,34.8875,34.9187,216700.0
2009-12-16 15:10:00,55.93,55.98,55.92,55.93,139900.0,34.9187,34.9499,34.9125,34.9187,139900.0
2009-12-16 15:15:00,55.92,55.99,55.89,55.98,83800.0,34.9125,34.9562,34.8938,34.9499,83800.0
2009-12-16 15:20:00,55.99,56.01,55.9,55.91,110900.0,34.9562,34.9687,34.9,34.9062,110900.0
2009-12-16 15:25:00,55.92,55.92,55.85,55.86,110700.0,34.9125,34.9125,34.8688,34.875,110700.0
2009-12-16 15:30:00,55.86,55.91,55.85,55.9,120000.0,34.875,34.9062,34.8688,34.9,120000.0
2009-12-16 15:35:00,55.89,55.94,55.88,55.94,84800.0,34.8938,34.925,34.8875,34.925,84800.0
2009-12-16 15:40:00,55.94,55.96,55.91,55.95,150300.0,34.925,34.9375,34.9062,34.9312,150300.0
2009-12-16 15:45:00,55.95,55.98,55.9,55.98,303400.0,34.9312,34.9499,34.9,34.9499,303400.0
2009-12-16 15:50:00,55.98,55.99,55.95,55.97,276600.0,34.9499,34.9562,34.9312,34.9437,276600.0
2009-12-16 15:55:00,55.97,56.05,55.96,56.05,994100.0,34.9437,34.9936,34.9375,34.9936,994100.0
2009-12-17 09:30:00,55.02,55.04,54.91,54.99,868600.0,34.3506,34.3631,34.2819,34.3319,868600.0
2009-12-17 09:35:00,54.98,55.11,54.96,55.1,949700.0,34.3256,34.4068,34.3131,34.4005,949700.0
2009-12-17 09:40:00,55.1,55.13,55.06,55.08,626400.0,34.4005,34.4193,34.3756,34.3881,626400.0
2009-12-17 09:45:00,55.07,55.08,55.01,55.02,462100.0,34.3818,34.3881,34.3443,34.3506,462100.0
2009-12-17 09:50:00,55.02,55.03,54.92,54.93,299700.0,34.3506,34.3568,34.2882,34.2944,299700.0
2009-12-17 09:55:00,54.93,54.93,54.77,54.77,431200.0,34.2944,34.2944,34.1945,34.1945,431200.0
2009-12-17 10:00:00,54.78,54.91,54.78,54.87,479200.0,34.2008,34.2819,34.2008,34.2569,479200.0
2009-12-17 10:05:00,54.87,54.88,54.8,54.87,434700.0,34.2569,34.2632,34.2132,34.2569,434700.0
2009-12-17 10:10:00,54.88,54.93,54.88,54.9,488900.0,34.2632,34.2944,34.2632,34.2757,488900.0
2009-12-17 10:15:00,54.9,54.91,54.87,54.9,638900.0,34.2757,34.2819,34.2569,34.2757,638900.0
2009-12-17 10:20:00,54.9,54.98,54.9,54.96,232900.0,34.2757,34.3256,34.2757,34.3131,232900.0
2009-12-17 10:25:00,54.96,54.97,54.89,54.9,248100.0,34.3131,34.3194,34.2694,34.2757,248100.0
2009-12-17 10:30:00,54.9,54.92,54.86,54.86,340700.0,34.2757,34.2882,34.2507,34.2507,340700.0
2009-12-17 10:35:00,54.85,54.85,54.81,54.85,332900.0,34.2445,34.2445,34.2195,34.2445,332900.0
2009-12-17 10:40:00,54.85,54.87,54.83,54.84,121400.0,34.2445,34.2569,34.232,34.2382,121400.0
2009-12-17 10:45:00,54.84,54.9,54.82,54.89,90400.0,34.2382,34.2757,34.2257,34.2694,90400.0
2009-12-17 10:50:00,54.9,54.93,54.88,54.92,82100.0,34.2757,34.2944,34.2632,34.2882,82100.0
2009-12-17 10:55:00,54.92,55.01,54.92,54.95,210500.0,34.2882,34.3443,34.2882,34.3069,210500.0
2009-12-17 11:00:00,54.95,55.0,54.93,54.94,126100.0,34.3069,34.3381,34.2944,34.3006,126100.0
2009-12-17 11:05:00,54.94,54.95,54.91,54.91,55500.0,34.3006,34.3069,34.2819,34.2819,55500.0
2009-12-17 11:10:00,54.91,54.92,54.84,54.85,55600.0,34.2819,34.2882,34.2382,34.2445,55600.0
2009-12-17 11:15:00,54.85,54.89,54.85,54.89,99800.0,34.2445,34.2694,34.2445,34.2694,99800.0
2009-12-17 11:20:00,54.88,54.96,54.88,54.95,111600.0,34.2632,34.3131,34.2632,34.3069,111600.0
2009-12-17 11:25:00,54.95,54.95,54.86,54.87,136700.0,34.3069,34.3069,34.2507,34.2569,136700.0
2009-12-17 11:30:00,54.86,54.87,54.8,54.82,142400.0,34.2507,34.2569,34.2132,34.2257,142400.0
2009-12-17 11:35:00,54.82,54.82,54.76,54.8,234000.0,34.2257,34.2257,34.1883,34.2132,234000.0
2009-12-17 11:40:00,54.8,54.8,54.73,54.75,104100.0,34.2132,34.2132,34.1695,34.182,104100.0
2009-12-17 11:45:00,54.75,54.75,54.68,54.69,91600.0,34.182,34.182,34.1383,34.1446,91600.0
2009-12-17 11:50:00,54.7,54.71,54.62,54.65,307200.0,34.1508,34.157,34.1009,34.1196,307200.0
2009-12-17 11:55:00,54.65,54.7,54.64,54.68,209000.0,34.1196,34.1508,34.1133,34.1383,209000.0
2009-12-17 12:00:00,54.69,54.69,54.63,54.63,64100.0,34.1446,34.1446,34.1071,34.1071,64100.0
2009-12-17 12:05:00,54.63,54.7,54.63,54.7,375700.0,34.1071,34.1508,34.1071,34.1508,375700.0
2009-12-17 12:10:00,54.69,54.72,54.68,54.7,115100.0,34.1446,34.1633,34.1383,34.1508,115100.0
2009-12-17 12:15:00,54.69,54.7,54.67,54.7,60900.0,34.1446,34.1508,34.1321,34.1508,60900.0
2009-12-17 12:20:00,54.7,54.72,54.67,54.68,89800.0,34.1508,34.1633,34.1321,34.1383,89800.0
2009-12-17 12:25:00,54.67,54.68,54.62,54.66,124700.0,34.1321,34.1383,34.1009,34.1258,124700.0
2009-12-17 12:30:00,54.66,54.67,54.63,54.64,108800.0,34.1258,34.1321,34.1071,34.1133,108800.0
2009-12-17 12:35:00,54.64,54.65,54.6,54.64,190400.0,34.1133,34.1196,34.0884,34.1133,190400.0
2009-12-17 12:40:00,54.64,54.66,54.62,54.62,220500.0,34.1133,34.1258,34.1009,34.1009,220500.0
2009-12-17 12:45:00,54.62,54.63,54.57,54.59,132600.0,34.1009,34.1071,34.0696,34.0821,132600.0
2009-12-17 12:50:00,54.58,54.67,54.58,54.65,165900.0,34.0759,34.1321,34.0759,34.1196,165900.0
2009-12-17 12:55:00,54.64,54.68,54.64,54.67,55300.0,34.1133,34.1383,34.1133,34.1321,55300.0
2009-12-17 13:00:00,54.68,54.71,54.67,54.7,63600.0,34.1383,34.157,34.1321,34.1508,63600.0
2009-12-17 13:05:00,54.69,54.74,54.69,54.72,97100.0,34.1446,34.1758,34.1446,34.1633,97100.0
2009-12-17 13:10:00,54.71,54.71,54.68,54.7,72900.0,34.157,34.157,34.1383,34.1508,72900.0
2009-12-17 13:15:00,54.7,54.7,54.67,54.68,101200.0,34.1508,34.1508,34.1321,34.1383,101200.0
2009-12-17 13:20:00,54.68,54.68,54.64,54.64,298300.0,34.1383,34.1383,34.1133,34.1133,298300.0
2009-12-17 13:25:00,54.64,54.7,54.63,54.69,150900.0,34.1133,34.1508,34.1071,34.1446,150900.0
2009-12-17 13:30:00,54.69,54.73,54.69,54.71,99500.0,34.1446,34.1695,34.1446,34.157,99500.0
2009-12-17 13:35:00,54.7,54.72,54.68,54.69,236900.0,34.1508,34.1633,34.1383,34.1446,236900.0
2009-12-17 13:40:00,54.7,54.71,54.68,54.69,137900.0,34.1508,34.157,34.1383,34.1446,137900.0
2009-12-17 13:45:00,54.69,54.7,54.67,54.68,61700.0,34.1446,34.1508,34.1321,34.1383,61700.0
2009-12-17 13:50:00,54.68,54.73,54.65,54.73,152400.0,34.1383,34.1695,34.1196,34.1695,152400.0
2009-12-17 13:55:00,54.73,54.76,54.73,54.74,60000.0,34.1695,34.1883,34.1695,34.1758,60000.0
2009-12-17 14:00:00,54.74,54.76,54.72,54.75,51700.0,34.1758,34.1883,34.1633,34.182,51700.0
2009-12-17 14:05:00,54.75,54.76,54.74,54.75,56900.0,34.182,34.1883,34.1758,34.182,56900.0
2009-12-17 14:10:00,54.76,54.79,54.75,54.78,227200.0,34.1883,34.207,34.182,34.2008,227200.0
2009-12-17 14:15:00,54.78,54.81,54.75,54.76,295100.0,34.2008,34.2195,34.182,34.1883,295100.0
2009-12-17 14:20:00,54.76,54.81,54.76,54.78,115200.0,34.1883,34.2195,34.1883,34.2008,115200.0
2009-12-17 14:25:00,54.79,54.83,54.78,54.82,109600.0,34.207,34.232,34.2008,34.2257,109600.0
2009-12-17 14:30:00,54.82,54.83,54.82,54.83,55300.0,34.2257,34.232,34.2257,34.232,55300.0
2009-12-17 14:35:00,54.82,54.89,54.81,54.88,137600.0,34.2257,34.2694,34.2195,34.2632,137600.0
2009-12-17 14:40:00,54.88,54.89,54.83,54.83,65400.0,34.2632,34.2694,34.232,34.232,65400.0
2009-12-17 14:45:00,54.83,54.83,54.78,54.79,117600.0,34.232,34.232,34.2008,34.207,117600.0
2009-12-17 14:50:00,54.78,54.81,54.77,54.8,69900.0,34.2008,34.2195,34.1945,34.2132,69900.0
2009-12-17 14:55:00,54.8,54.8,54.77,54.8,75400.0,34.2132,34.2132,34.1945,34.2132,75400.0
2009-12-17 15:00:00,54.78,54.81,54.76,54.81,140200.0,34.2008,34.2195,34.1883,34.2195,140200.0
2009-12-17 15:05:00,54.81,54.85,54.81,54.83,340200.0,34.2195,34.2445,34.2195,34.232,340200.0
2009-12-17 15:10:00,54.83,54.83,54.72,54.73,148500.0,34.232,34.232,34.1633,34.1695,148500.0
2009-12-17 15:15:00,54.73,54.76,54.72,54.75,129200.0,34.1695,34.1883,34.1633,34.182,129200.0
2009-12-17 15:20:00,54.77,54.78,54.73,54.74,235300.0,34.1945,34.2008,34.1695,34.1758,235300.0
2009-12-17 15:25:00,54.74,54.75,54.73,54.73,95200.0,34.1758,34.182,34.1695,34.1695,95200.0
2009-12-17 15:30:00,54.72,54.8,54.71,54.79,184500.0,34.1633,34.2132,34.157,34.207,184500.0
2009-12-17 15:35:00,54.8,54.82,54.79,54.81,494900.0,34.2132,34.2257,34.207,34.2195,494900.0
2009-12-17 15:40:00,54.81,54.86,54.8,54.84,284400.0,34.2195,34.2507,34.2132,34.2382,284400.0
2009-12-17 15:45:00,54.85,54.85,54.79,54.82,449200.0,34.2445,34.2445,34.207,34.2257,449200.0
2009-12-17 15:50:00,54.83,54.83,54.77,54.77,792400.0,34.232,34.232,34.1945,34.1945,792400.0
2009-12-17 15:55:00,54.78,54.82,54.72,54.73,1888800.0,34.2008,34.2257,34.1633,34.1695,1888800.0
2009-12-18 09:30:00,54.91,54.94,54.83,54.84,689000.0,34.2819,34.3006,34.232,34.2382,689000.0
2009-12-18 09:35:00,54.84,54.94,54.79,54.94,401900.0,34.2382,34.3006,34.207,34.3006,401900.0
2009-12-18 09:40:00,54.93,55.0,54.89,55.0,469900.0,34.2944,34.3381,34.2694,34.3381,469900.0
2009-12-18 09:45:00,55.02,55.06,54.98,55.0,220100.0,34.3506,34.3756,34.3256,34.3381,220100.0
2009-12-18 09:50:00,54.99,55.01,54.95,54.97,157700.0,34.3319,34.3443,34.3069,34.3194,157700.0
2009-12-18 09:55:00,54.97,55.0,54.94,54.94,266600.0,34.3194,34.3381,34.3006,34.3006,266600.0
2009-12-18 10:00:00,54.95,55.0,54.92,54.95,253300.0,34.3069,34.3381,34.2882,34.3069,253300.0
2009-12-18 10:05:00,54.94,54.97,54.91,54.92,425100.0,34.3006,34.3194,34.2819,34.2882,425100.0
2009-12-18 10:10:00,54.92,55.0,54.92,54.98,212400.0,34.2882,34.3381,34.2882,34.3256,212400.0
2009-12-18 10:15:00,54.99,55.02,54.95,54.96,304300.0,34.3319,34.3506,34.3069,34.3131,304300.0
2009-12-18 10:20:00,54.95,54.96,54.78,54.8,227700.0,34.3069,34.3131,34.2008,34.2132,227700.0
2009-12-18 10:25:00,54.8,54.86,54.79,54.83,413900.0,34.2132,34.2507,34.207,34.232,413900.0
2009-12-18 10:30:00,54.84,54.84,54.77,54.81,116800.0,34.2382,34.2382,34.1945,34.2195,116800.0
2009-12-18 10:35:00,54.81,54.81,54.76,54.79,165900.0,34.2195,34.2195,34.1883,34.207,165900.0
2009-12-18 10:40:00,54.79,54.79,54.68,54.74,229600.0,34.207,34.207,34.1383,34.1758,229600.0
2009-12-18 10:45:00,54.74,54.76,54.61,54.61,199000.0,34.1758,34.1883,34.0946,34.0946,199000.0
2009-12-18 10:50:00,54.61,54.64,54.6,54.63,271900.0,34.0946,34.1133,34.0884,34.1071,271900.0
2009-12-18 10:55:00,54.64,54.7,54.63,54.67,213600.0,34.1133,34.1508,34.1071,34.1321,213600.0
2009-12-18 11:00:00,54.67,54.71,54.67,54.69,144500.0,34.1321,34.157,34.1321,34.1446,144500.0
2009-12-18 11:05:00,54.68,54.69,54.51,54.53,319700.0,34.1383,34.1446,34.0322,34.0447,319700.0
2009-12-18 11:10:00,54.53,54.54,54.48,54.49,288500.0,34.0447,34.0509,34.0135,34.0197,288500.0
2009-12-18 11:15:00,54.49,54.49,54.34,54.42,404800.0,34.0197,34.0197,33.926,33.976,404800.0
2009-12-18 11:20:00,54.42,54.45,54.4,54.45,174700.0,33.976,33.9947,33.9635,33.9947,174700.0
2009-12-18 11:25:00,54.44,54.45,54.41,54.41,282800.0,33.9885,33.9947,33.9698,33.9698,282800.0
2009-12-18 11:30:00,54.41,54.42,54.33,54.39,319100.0,33.9698,33.976,33.9198,33.9573,319100.0
2009-12-18 11:35:00,54.39,54.4,54.34,54.35,107300.0,33.9573,33.9635,33.926,33.9323,107300.0
2009-12-18 11:40:00,54.34,54.35,54.26,54.29,218500.0,33.926,33.9323,33.8761,33.8948,218500.0
2009-12-18 11:45:00,54.29,54.31,54.23,54.3,204100.0,33.8948,33.9073,33.8574,33.9011,204100.0
2009-12-18 11:50:00,54.3,54.34,54.3,54.31,150500.0,33.9011,33.926,33.9011,33.9073,150500.0
2009-12-18 11:55:00,54.32,54.36,54.31,54.36,175600.0,33.9136,33.9385,33.9073,33.9385,175600.0
2009-12-18 12:00:00,54.35,54.37,54.34,54.35,136300.0,33.9323,33.9448,33.926,33.9323,136300.0
2009-12-18 12:05:00,54.35,54.37,54.33,54.37,144700.0,33.9323,33.9448,33.9198,33.9448,144700.0
2009-12-18 12:10:00,54.37,54.41,54.36,54.41,200700.0,33.9448,33.9698,33.9385,33.9698,200700.0
2009-12-18 12:15:00,54.42,54.49,54.41,54.47,239200.0,33.976,34.0197,33.9698,34.0072,239200.0
2009-12-18 12:20:00,54.47,54.49,54.46,54.48,81200.0,34.0072,34.0197,34.001,34.0135,81200.0
2009-12-18 12:25:00,54.47,54.5,54.47,54.48,107200.0,34.0072,34.0259,34.0072,34.0135,107200.0
2009-12-18 12:30:00,54.47,54.49,54.46,54.47,122900.0,34.0072,34.0197,34.001,34.0072,122900.0
2009-12-18 12:35:00,54.46,54.48,54.44,54.47,364900.0,34.001,34.0135,33.9885,34.0072,364900.0
2009-12-18 12:40:00,54.48,54.49,54.46,54.49,134100.0,34.0135,34.0197,34.001,34.0197,134100.0
2009-12-18 12:45:00,54.5,54.54,54.49,54.54,161300.0,34.0259,34.0509,34.0197,34.0509,161300.0
2009-12-18 12:50:00,54.55,54.58,54.54,54.57,62500.0,34.0572,34.0759,34.0509,34.0696,62500.0
2009-12-18 12:55:00,54.57,54.57,54.53,54.54,99100.0,34.0696,34.0696,34.0447,34.0509,99100.0
2009-12-18 13:00:00,54.55,54.56,54.54,54.55,25900.0,34.0572,34.0634,34.0509,34.0572,25900.0
2009-12-18 13:05:00,54.56,54.57,54.55,54.56,28100.0,34.0634,34.0696,34.0572,34.0634,28100.0
2009-12-18 13:10:00,54.56,54.6,54.56,54.57,70200.0,34.0634,34.0884,34.0634,34.0696,70200.0
2009-12-18 13:15:00,54.57,54.58,54.55,54.58,67100.0,34.0696,34.0759,34.0572,34.0759,67100.0
2009-12-18 13:20:00,54.59,54.63,54.55,54.62,339000.0,34.0821,34.1071,34.0572,34.1009,339000.0
2009-12-18 13:25:00,54.61,54.68,54.6,54.67,238700.0,34.0946,34.1383,34.0884,34.1321,238700.0
2009-12-18 13:30:00,54.67,54.68,54.64,54.64,41300.0,34.1321,34.1383,34.1133,34.1133,41300.0
2009-12-18 13:35:00,54.64,54.65,54.62,54.65,99600.0,34.1133,34.1196,34.1009,34.1196,99600.0
2009-12-18 13:40:00,54.65,54.68,54.64,54.65,183300.0,34.1196,34.1383,34.1133,34.1196,183300.0
2009-12-18 13:45:00,54.65,54.67,54.65,54.65,59300.0,34.1196,34.1321,34.1196,34.1196,59300.0
2009-12-18 13:50:00,54.66,54.66,54.6,54.62,64600.0,34.1258,34.1258,34.0884,34.1009,64600.0
2009-12-18 13:55:00,54.6,54.61,54.57,54.6,118500.0,34.0884,34.0946,34.0696,34.0884,118500.0
2009-12-18 14:00:00,54.6,54.62,54.58,54.58,157700.0,34.0884,34.1009,34.0759,34.0759,157700.0
2009-12-18 14:05:00,54.58,54.63,54.57,54.6,466200.0,34.0759,34.1071,34.0696,34.0884,466200.0
2009-12-18 14:10:00,54.6,54.6,54.54,54.54,284500.0,34.0884,34.0884,34.0509,34.0509,284500.0
2009-12-18 14:15:00,54.55,54.57,54.52,54.56,448300.0,34.0572,34.0696,34.0384,34.0634,448300.0
2009-12-18 14:20:00,54.56,54.57,54.53,54.57,195100.0,34.0634,34.0696,34.0447,34.0696,195100.0
2009-12-18 14:25:00,54.57,54.57,54.53,54.56,87000.0,34.0696,34.0696,34.0447,34.0634,87000.0
2009-12-18 14:30:00,54.55,54.56,54.53,54.54,200700.0,34.0572,34.0634,34.0447,34.0509,200700.0
2009-12-18 14:35:00,54.54,54.58,54.53,54.57,80600.0,34.0509,34.0759,34.0447,34.0696,80600.0
2009-12-18 14:40:00,54.58,54.62,54.57,54.62,48200.0,34.0759,34.1009,34.0696,34.1009,48200.0
2009-12-18 14:45:00,54.63,54.63,54.58,54.59,167000.0,34.1071,34.1071,34.0759,34.0821,167000.0
2009-12-18 14:50:00,54.58,54.62,54.58,54.62,106500.0,34.0759,34.1009,34.0759,34.1009,106500.0
2009-12-18 14:55:00,54.63,54.68,54.62,54.66,114200.0,34.1071,34.1383,34.1009,34.1258,114200.0
2009-12-18 15:00:00,54.67,54.71,54.66,54.7,158200.0,34.1321,34.157,34.1258,34.1508,158200.0
2009-12-18 15:05:00,54.7,54.73,54.7,54.71,203400.0,34.1508,34.1695,34.1508,34.157,203400.0
2009-12-18 15:10:00,54.71,54.72,54.7,54.72,187300.0,34.157,34.1633,34.1508,34.1633,187300.0
2009-12-18 15:15:00,54.71,54.72,54.69,54.72,189400.0,34.157,34.1633,34.1446,34.1633,189400.0
2009-12-18 15:20:00,54.72,54.74,54.68,54.69,139200.0,34.1633,34.1758,34.1383,34.1446,139200.0
2009-12-18 15:25:00,54.69,54.69,54.66,54.67,143200.0,34.1446,34.1446,34.1258,34.1321,143200.0
2009-12-18 15:30:00,54.66,54.66,54.61,54.66,190300.0,34.1258,34.1258,34.0946,34.1258,190300.0
2009-12-18 15:35:00,54.66,54.68,54.65,54.66,296700.0,34.1258,34.1383,34.1196,34.1258,296700.0
2009-12-18 15:40:00,54.67,54.73,54.65,54.73,372200.0,34.1321,34.1695,34.1196,34.1695,372200.0
2009-12-18 15:45:00,54.73,54.77,54.72,54.75,502400.0,34.1695,34.1945,34.1633,34.182,502400.0
2009-12-18 15:50:00,54.74,54.81,54.73,54.81,514500.0,34.1758,34.2195,34.1695,34.2195,514500.0
2009-12-18 15:55:00,54.82,54.82,54.74,54.81,1196700.0,34.2257,34.2257,34.1758,34.2195,1196700.0
2009-12-21 09:30:00,54.95,55.07,54.91,55.06,401500.0,34.3069,34.3818,34.2819,34.3756,401500.0
2009-12-21 09:35:00,55.06,55.13,55.05,55.08,166200.0,34.3756,34.4193,34.3693,34.3881,166200.0
2009-12-21 09:40:00,55.09,55.14,55.07,55.07,227700.0,34.3943,34.4255,34.3818,34.3818,227700.0
2009-12-21 09:45:00,55.08,55.1,55.04,55.04,215700.0,34.3881,34.4005,34.3631,34.3631,215700.0
2009-12-21 09:50:00,55.04,55.05,55.0,55.03,146700.0,34.3631,34.3693,34.3381,34.3568,146700.0
2009-12-21 09:55:00,55.02,55.05,55.0,55.0,207500.0,34.3506,34.3693,34.3381,34.3381,207500.0
2009-12-21 10:00:00,54.99,55.16,54.97,55.15,322300.0,34.3319,34.438,34.3194,34.4318,322300.0
2009-12-21 10:05:00,55.15,55.16,55.11,55.14,296300.0,34.4318,34.438,34.4068,34.4255,296300.0
2009-12-21 10:10:00,55.13,55.22,55.13,55.2,284400.0,34.4193,34.4755,34.4193,34.463,284400.0
2009-12-21 10:15:00,55.2,55.26,55.19,55.26,286000.0,34.463,34.5004,34.4567,34.5004,286000.0
2009-12-21 10:20:00,55.27,55.28,55.18,55.2,215300.0,34.5067,34.5129,34.4505,34.463,215300.0
2009-12-21 10:25:00,55.2,55.2,55.1,55.1,144300.0,34.463,34.463,34.4005,34.4005,144300.0
2009-12-21 10:30:00,55.1,55.17,55.1,55.16,107000.0,34.4005,34.4442,34.4005,34.438,107000.0
2009-12-21 10:35:00,55.15,55.2,55.15,55.19,68700.0,34.4318,34.463,34.4318,34.4567,68700.0
2009-12-21 10:40:00,55.19,55.22,55.18,55.19,2319200.0,34.4567,34.4755,34.4505,34.4567,2319200.0
2009-12-21 10:45:00,55.19,55.21,55.1,55.13,136700.0,34.4567,34.4692,34.4005,34.4193,136700.0
2009-12-21 10:50:00,55.13,55.15,55.12,55.13,107700.0,34.4193,34.4318,34.413,34.4193,107700.0
2009-12-21 10:55:00,55.13,55.13,55.07,55.07,104600.0,34.4193,34.4193,34.3818,34.3818,104600.0
2009-12-21 11:00:00,55.07,55.1,55.05,55.08,88300.0,34.3818,34.4005,34.3693,34.3881,88300.0
2009-12-21 11:05:00,55.09,55.13,55.08,55.11,173800.0,34.3943,34.4193,34.3881,34.4068,173800.0
2009-12-21 11:10:00,55.11,55.15,55.1,55.15,100100.0,34.4068,34.4318,34.4005,34.4318,100100.0
2009-12-21 11:15:00,55.14,55.17,55.14,55.14,114000.0,34.4255,34.4442,34.4255,34.4255,114000.0
2009-12-21 11:20:00,55.15,55.15,55.11,55.12,54100.0,34.4318,34.4318,34.4068,34.413,54100.0
2009-12-21 11:25:00,55.12,55.13,55.07,55.07,55000.0,34.413,34.4193,34.3818,34.3818,55000.0
2009-12-21 11:30:00,55.08,55.17,55.07,55.13,272700.0,34.3881,34.4442,34.3818,34.4193,272700.0
2009-12-21 11:35:00,55.12,55.15,55.12,55.15,87100.0,34.413,34.4318,34.413,34.4318,87100.0
2009-12-21 11:40:00,55.15,55.15,55.12,55.13,221300.0,34.4318,34.4318,34.413,34.4193,221300.0
2009-12-21 11:45:00,55.13,55.15,55.11,55.14,237100.0,34.4193,34.4318,34.4068,34.4255,237100.0
2009-12-21 11:50:00,55.13,55.16,55.13,55.16,60500.0,34.4193,34.438,34.4193,34.438,60500.0
2009-12-21 11:55:00,55.16,55.18,55.15,55.18,62600.0,34.438,34.4505,34.4318,34.4505,62600.0
2009-12-21 12:00:00,55.18,55.2,55.16,55.19,126600.0,34.4505,34.463,34.438,34.4567,126600.0
2009-12-21 12:05:00,55.2,55.28,55.19,55.26,233900.0,34.463,34.5129,34.4567,34.5004,233900.0
2009-12-21 12:10:00,55.26,55.27,55.23,55.23,61400.0,34.5004,34.5067,34.4817,34.4817,61400.0
2009-12-21 12:15:00,55.24,55.27,55.23,55.26,53600.0,34.4879,34.5067,34.4817,34.5004,53600.0
2009-12-21 12:20:00,55.26,55.26,55.21,55.21,102500.0,34.5004,34.5004,34.4692,34.4692,102500.0
2009-12-21 12:25:00,55.21,55.23,55.18,55.19,137800.0,34.4692,34.4817,34.4505,34.4567,137800.0
2009-12-21 12:30:00,55.18,55.19,55.15,55.18,98100.0,34.4505,34.4567,34.4318,34.4505,98100.0
2009-12-21 12:35:00,55.17,55.18,55.15,55.15,51700.0,34.4442,34.4505,34.4318,34.4318,51700.0
2009-12-21 12:40:00,55.16,55.18,55.14,55.14,67700.0,34.438,34.4505,34.4255,34.4255,67700.0
2009-12-21 12:45:00,55.15,55.15,55.09,55.1,55700.0,34.4318,34.4318,34.3943,34.4005,55700.0
2009-12-21 12:50:00,55.09,55.11,55.08,55.1,59500.0,34.3943,34.4068,34.3881,34.4005,59500.0
2009-12-21 12:55:00,55.11,55.15,55.1,55.13,97800.0,34.4068,34.4318,34.4005,34.4193,97800.0
2009-12-21 13:00:00,55.14,55.14,55.13,55.13,37400.0,34.4255,34.4255,34.4193,34.4193,37400.0
2009-12-21 13:05:00,55.14,55.15,55.12,55.14,54200.0,34.4255,34.4318,34.413,34.4255,54200.0
2009-12-21 13:10:00,55.13,55.15,55.08,55.09,98500.0,34.4193,34.4318,34.3881,34.3943,98500.0
2009-12-21 13:15:00,55.08,55.09,55.04,55.07,54300.0,34.3881,34.3943,34.3631,34.3818,54300.0
2009-12-21 13:20:00,55.06,55.08,55.05,55.07,54400.0,34.3756,34.3881,34.3693,34.3818,54400.0
2009-12-21 13:25:00,55.08,55.1,55.07,55.09,62700.0,34.3881,34.4005,34.3818,34.3943,62700.0
2009-12-21 13:30:00,55.1,55.1,55.07,55.09,92700.0,34.4005,34.4005,34.3818,34.3943,92700.0
2009-12-21 13:35:00,55.08,55.08,55.03,55.03,1105500.0,34.3881,34.3881,34.3568,34.3568,1105500.0
2009-12-21 13:40:00,55.04,55.04,55.01,55.01,87300.0,34.3631,34.3631,34.3443,34.3443,87300.0
2009-12-21 13:45:00,55.02,55.04,55.01,55.04,120400.0,34.3506,34.3631,34.3443,34.3631,120400.0
2009-12-21 13:50:00,55.03,55.05,55.02,55.05,113800.0,34.3568,34.3693,34.3506,34.3693,113800.0
2009-12-21 13:55:00,55.06,55.06,55.04,55.06,47100.0,34.3756,34.3756,34.3631,34.3756,47100.0
2009-12-21 14:00:00,55.05,55.06,55.02,55.03,129300.0,34.3693,34.3756,34.3506,34.3568,129300.0
2009-12-21 14:05:00,55.03,55.05,55.02,55.04,81800.0,34.3568,34.3693,34.3506,34.3631,81800.0
2009-12-21 14:10:00,55.04,55.06,55.04,55.05,44700.0,34.3631,34.3756,34.3631,34.3693,44700.0
2009-12-21 14:15:00,55.05,55.09,55.05,55.07,41600.0,34.3693,34.3943,34.3693,34.3818,41600.0
2009-12-21 14:20:00,55.06,55.1,55.06,55.08,97200.0,34.3756,34.4005,34.3756,34.3881,97200.0
2009-12-21 14:25:00,55.08,55.09,55.05,55.08,51600.0,34.3881,34.3943,34.3693,34.3881,51600.0
2009-12-21 14:30:00,55.08,55.08,55.04,55.07,230900.0,34.3881,34.3881,34.3631,34.3818,230900.0
2009-12-21 14:35:00,55.07,55.07,55.04,55.06,111700.0,34.3818,34.3818,34.3631,34.3756,111700.0
2009-12-21 14:40:00,55.06,55.06,55.03,55.05,52200.0,34.3756,34.3756,34.3568,34.3693,52200.0
2009-12-21 14:45:00,55.06,55.07,55.03,55.03,63900.0,34.3756,34.3818,34.3568,34.3568,63900.0
2009-12-21 14:50:00,55.04,55.05,55.03,55.04,51600.0,34.3631,34.3693,34.3568,34.3631,51600.0
2009-12-21 14:55:00,55.05,55.06,55.02,55.02,209100.0,34.3693,34.3756,34.3506,34.3506,209100.0
2009-12-21 15:00:00,55.02,55.03,54.99,55.0,105900.0,34.3506,34.3568,34.3319,34.3381,105900.0
2009-12-21 15:05:00,55.0,55.0,54.98,55.0,88300.0,34.3381,34.3381,34.3256,34.3381,88300.0
2009-12-21 15:10:00,55.0,55.0,54.93,54.93,127000.0,34.3381,34.3381,34.2944,34.2944,127000.0
2009-12-21 15:15:00,54.94,54.94,54.89,54.92,226300.0,34.3006,34.3006,34.2694,34.2882,226300.0
2009-12-21 15:20:00,54.92,54.96,54.91,54.95,100500.0,34.2882,34.3131,34.2819,34.3069,100500.0
2009-12-21 15:25:00,54.95,54.96,54.92,54.95,88000.0,34.3069,34.3131,34.2882,34.3069,88000.0
2009-12-21 15:30:00,54.95,54.97,54.94,54.97,55200.0,34.3069,34.3194,34.3006,34.3194,55200.0
2009-12-21 15:35:00,54.97,55.0,54.96,54.98,131700.0,34.3194,34.3381,34.3131,34.3256,131700.0
2009-12-21 15:40:00,54.99,54.99,54.96,54.96,111200.0,34.3319,34.3319,34.3131,34.3131,111200.0
2009-12-21 15:45:00,54.97,54.97,54.95,54.96,110300.0,34.3194,34.3194,34.3069,34.3131,110300.0
2009-12-21 15:50:00,54.95,55.0,54.95,55.0,184300.0,34.3069,34.3381,34.3069,34.3381,184300.0
2009-12-21 15:55:00,54.99,55.03,54.96,55.0,999300.0,34.3319,34.3568,34.3131,34.3381,999300.0
2009-12-22 09:30:00,54.77,54.84,54.76,54.81,444800.0,34.5036,34.5477,34.4973,34.5288,444800.0
2009-12-22 09:35:00,54.81,54.94,54.78,54.92,589200.0,34.5288,34.6107,34.5099,34.5981,589200.0
2009-12-22 09:40:00,54.92,54.96,54.85,54.87,490800.0,34.5981,34.6233,34.554,34.5666,490800.0
2009-12-22 09:45:00,54.86,54.87,54.78,54.82,236200.0,34.5603,34.5666,34.5099,34.5351,236200.0
2009-12-22 09:50:00,54.82,54.87,54.81,54.81,126500.0,34.5351,34.5666,34.5288,34.5288,126500.0
2009-12-22 09:55:00,54.8,54.86,54.79,54.82,111300.0,34.5225,34.5603,34.5162,34.5351,111300.0
2009-12-22 10:00:00,54.83,54.88,54.76,54.78,348200.0,34.5414,34.5729,34.4973,34.5099,348200.0
2009-12-22 10:05:00,54.79,54.95,54.78,54.94,334900.0,34.5162,34.617,34.5099,34.6107,334900.0
2009-12-22 10:10:00,54.93,54.98,54.93,54.93,278300.0,34.6044,34.6359,34.6044,34.6044,278300.0
2009-12-22 10:15:00,54.93,54.96,54.87,54.87,313200.0,34.6044,34.6233,34.5666,34.5666,313200.0
2009-12-22 10:20:00,54.87,54.91,54.84,54.9,175700.0,34.5666,34.5918,34.5477,34.5855,175700.0
2009-12-22 10:25:00,54.9,54.93,54.88,54.91,587100.0,34.5855,34.6044,34.5729,34.5918,587100.0
2009-12-22 10:30:00,54.92,54.92,54.88,54.89,164000.0,34.5981,34.5981,34.5729,34.5792,164000.0
2009-12-22 10:35:00,54.89,54.92,54.88,54.9,141000.0,34.5792,34.5981,34.5729,34.5855,141000.0
2009-12-22 10:40:00,54.9,54.91,54.84,54.84,56200.0,34.5855,34.5918,34.5477,34.5477,56200.0
2009-12-22 10:45:00,54.84,54.85,54.69,54.69,162500.0,34.5477,34.554,34.4532,34.4532,162500.0
2009-12-22 10:50:00,54.7,54.73,54.69,54.71,114300.0,34.4595,34.4784,34.4532,34.4658,114300.0
2009-12-22 10:55:00,54.72,54.72,54.69,54.69,89400.0,34.4721,34.4721,34.4532,34.4532,89400.0
2009-12-22 11:00:00,54.69,54.69,54.63,54.64,134100.0,34.4532,34.4532,34.4154,34.4217,134100.0
2009-12-22 11:05:00,54.64,54.68,54.64,54.67,83400.0,34.4217,34.4469,34.4217,34.4406,83400.0
2009-12-22 11:10:00,54.68,54.7,54.67,54.7,88000.0,34.4469,34.4595,34.4406,34.4595,88000.0
2009-12-22 11:15:00,54.69,54.73,54.69,54.7,99800.0,34.4532,34.4784,34.4532,34.4595,99800.0
2009-12-22 11:20:00,54.71,54.72,54.67,54.71,358300.0,34.4658,34.4721,34.4406,34.4658,358300.0
2009-12-22 11:25:00,54.72,54.72,54.65,54.66,128600.0,34.4721,34.4721,34.428,34.4343,128600.0
2009-12-22 11:30:00,54.65,54.65,54.58,54.61,202700.0,34.428,34.428,34.3839,34.4028,202700.0
2009-12-22 11:35:00,54.61,54.66,54.6,54.66,72300.0,34.4028,34.4343,34.3965,34.4343,72300.0
2009-12-22 11:40:00,54.65,54.69,54.64,54.68,103300.0,34.428,34.4532,34.4217,34.4469,103300.0
2009-12-22 11:45:00,54.69,54.69,54.65,54.66,127100.0,34.4532,34.4532,34.428,34.4343,127100.0
2009-12-22 11:50:00,54.66,54.68,54.65,54.67,56900.0,34.4343,34.4469,34.428,34.4406,56900.0
2009-12-22 11:55:00,54.67,54.7,54.66,54.7,44600.0,34.4406,34.4595,34.4343,34.4595,44600.0
2009-12-22 12:00:00,54.7,54.71,54.67,54.69,81200.0,34.4595,34.4658,34.4406,34.4532,81200.0
2009-12-22 12:05:00,54.68,54.76,54.68,54.75,276200.0,34.4469,34.4973,34.4469,34.491,276200.0
2009-12-22 12:10:00,54.76,54.78,54.73,54.77,184800.0,34.4973,34.5099,34.4784,34.5036,184800.0
2009-12-22 12:15:00,54.76,54.78,54.75,54.77,79000.0,34.4973,34.5099,34.491,34.5036,79000.0
2009-12-22 12:20:00,54.78,54.78,54.65,54.77,118400.0,34.5099,34.5099,34.428,34.5036,118400.0
2009-12-22 12:25:00,54.76,54.8,54.76,54.78,143600.0,34.4973,34.5225,34.4973,34.5099,143600.0
2009-12-22 12:30:00,54.79,54.81,54.77,54.81,70500.0,34.5162,34.5288,34.5036,34.5288,70500.0
2009-12-22 12:35:00,54.81,54.82,54.79,54.81,35800.0,34.5288,34.5351,34.5162,34.5288,35800.0
2009-12-22 12:40:00,54.8,54.81,54.77,54.78,92500.0,34.5225,34.5288,34.5036,34.5099,92500.0
2009-12-22 12:45:00,54.78,54.82,54.78,54.82,50400.0,34.5099,34.5351,34.5099,34.5351,50400.0
2009-12-22 12:50:00,54.82,54.85,54.8,54.85,121200.0,34.5351,34.554,34.5225,34.554,121200.0
2009-12-22 12:55:00,54.85,54.86,54.83,54.84,259700.0,34.554,34.5603,34.5414,34.5477,259700.0
2009-12-22 13:00:00,54.84,54.86,54.83,54.85,109500.0,34.5477,34.5603,34.5414,34.554,109500.0
2009-12-22 13:05:00,54.86,54.87,54.84,54.85,163600.0,34.5603,34.5666,34.5477,34.554,163600.0
2009-12-22 13:10:00,54.85,54.87,54.85,54.86,65400.0,34.554,34.5666,34.554,34.5603,65400.0
2009-12-22 13:15:00,54.86,54.86,54.82,54.82,38000.0,34.5603,34.5603,34.5351,34.5351,38000.0
2009-12-22 13:20:00,54.82,54.84,54.81,54.83,103100.0,34.5351,34.5477,34.5288,34.5414,103100.0
2009-12-22 13:25:00,54.83,54.83,54.82,54.83,99800.0,34.5414,34.5414,34.5351,34.5414,99800.0
2009-12-22 13:30:00,54.84,54.84,54.83,54.84,61800.0,34.5477,34.5477,34.5414,34.5477,61800.0
2009-12-22 13:35:00,54.84,54.91,54.84,54.91,123200.0,34.5477,34.5918,34.5477,34.5918,123200.0
2009-12-22 13:40:00,54.9,54.91,54.87,54.88,120500.0,34.5855,34.5918,34.5666,34.5729,120500.0
2009-12-22 13:45:00,54.88,54.89,54.85,54.87,95200.0,34.5729,34.5792,34.554,34.5666,95200.0
2009-12-22 13:50:00,54.88,54.9,54.87,54.89,141300.0,34.5729,34.5855,34.5666,34.5792,141300.0
2009-12-22 13:55:00,54.9,54.91,54.87,54.9,254300.0,34.5855,34.5918,34.5666,34.5855,254300.0
2009-12-22 14:00:00,54.89,54.9,54.86,54.88,312400.0,34.5792,34.5855,34.5603,34.5729,312400.0
2009-12-22 14:05:00,54.88,54.89,54.84,54.87,64000.0,34.5729,34.5792,34.5477,34.5666,64000.0
2009-12-22 14:10:00,54.86,54.89,54.85,54.89,78600.0,34.5603,34.5792,34.554,34.5792,78600.0
2009-12-22 14:15:00,54.89,54.9,54.87,54.88,129300.0,34.5792,34.5855,34.5666,34.5729,129300.0
2009-12-22 14:20:00,54.88,54.88,54.83,54.83,89400.0,34.5729,34.5729,34.5414,34.5414,89400.0
2009-12-22 14:25:00,54.83,54.84,54.82,54.82,58400.0,34.5414,34.5477,34.5351,34.5351,58400.0
2009-12-22 14:30:00,54.83,54.83,54.81,54.83,26800.0,34.5414,34.5414,34.5288,34.5414,26800.0
2009-12-22 14:35:00,54.82,54.85,54.82,54.84,61800.0,34.5351,34.554,34.5351,34.5477,61800.0
2009-12-22 14:40:00,54.83,54.85,54.82,54.83,196200.0,34.5414,34.554,34.5351,34.5414,196200.0
2009-12-22 14:45:00,54.83,54.85,54.81,54.82,598100.0,34.5414,34.554,34.5288,34.5351,598100.0
2009-12-22 14:50:00,54.82,54.83,54.81,54.83,88700.0,34.5351,34.5414,34.5288,34.5414,88700.0
2009-12-22 14:55:00,54.82,54.85,54.8,54.82,72200.0,34.5351,34.554,34.5225,34.5351,72200.0
2009-12-22 15:00:00,54.82,54.82,54.8,54.82,78800.0,34.5351,34.5351,34.5225,34.5351,78800.0
2009-12-22 15:05:00,54.81,54.82,54.79,54.81,64800.0,34.5288,34.5351,34.5162,34.5288,64800.0
2009-12-22 15:10:00,54.81,54.83,54.8,54.8,136000.0,34.5288,34.5414,34.5225,34.5225,136000.0
2009-12-22 15:15:00,54.81,54.85,54.8,54.83,116600.0,34.5288,34.554,34.5225,34.5414,116600.0
2009-12-22 15:20:00,54.83,54.88,54.82,54.87,135300.0,34.5414,34.5729,34.5351,34.5666,135300.0
2009-12-22 15:25:00,54.88,54.88,54.83,54.84,121000.0,34.5729,34.5729,34.5414,34.5477,121000.0
2009-12-22 15:30:00,54.84,54.85,54.83,54.84,78800.0,34.5477,34.554,34.5414,34.5477,78800.0
2009-12-22 15:35:00,54.84,54.87,54.83,54.87,138600.0,34.5477,34.5666,34.5414,34.5666,138600.0
2009-12-22 15:40:00,54.87,54.87,54.83,54.84,119100.0,34.5666,34.5666,34.5414,34.5477,119100.0
2009-12-22 15:45:00,54.84,54.86,54.83,54.86,249900.0,34.5477,34.5603,34.5414,34.5603,249900.0
2009-12-22 15:50:00,54.86,54.88,54.85,54.86,256700.0,34.5603,34.5729,34.554,34.5603,256700.0
2009-12-22 15:55:00,54.87,54.93,54.84,54.85,1270300.0,34.5666,34.6044,34.5477,34.554,1270300.0
2009-12-23 09:30:00,55.14,55.17,55.1,55.13,295400.0,34.7366,34.7555,34.7114,34.7303,295400.0
2009-12-23 09:35:00,55.12,55.24,55.11,55.23,130800.0,34.724,34.7996,34.7177,34.7933,130800.0
2009-12-23 09:40:00,55.23,55.23,55.11,55.14,97200.0,34.7933,34.7933,34.7177,34.7366,97200.0
2009-12-23 09:45:00,55.13,55.15,55.1,55.14,139100.0,34.7303,34.7429,34.7114,34.7366,139100.0
2009-12-23 09:50:00,55.13,55.13,55.08,55.09,181400.0,34.7303,34.7303,34.6989,34.7052,181400.0
2009-12-23 09:55:00,55.1,55.12,55.05,55.08,310800.0,34.7114,34.724,34.68,34.6989,310800.0
2009-12-23 10:00:00,55.07,55.07,54.91,55.06,350400.0,34.6926,34.6926,34.5918,34.6863,350400.0
2009-12-23 10:05:00,55.06,55.11,55.02,55.05,299300.0,34.6863,34.7177,34.6611,34.68,299300.0
2009-12-23 10:10:00,55.05,55.1,55.04,55.09,258000.0,34.68,34.7114,34.6737,34.7052,258000.0
2009-12-23 10:15:00,55.09,55.13,55.04,55.06,133000.0,34.7052,34.7303,34.6737,34.6863,133000.0
2009-12-23 10:20:00,55.07,55.1,55.0,55.01,73100.0,34.6926,34.7114,34.6485,34.6548,73100.0
2009-12-23 10:25:00,55.02,55.03,54.97,55.0,251400.0,34.6611,34.6674,34.6296,34.6485,251400.0
2009-12-23 10:30:00,55.0,55.11,55.0,55.07,306200.0,34.6485,34.7177,34.6485,34.6926,306200.0
2009-12-23 10:35:00,55.06,55.12,55.06,55.1,80300.0,34.6863,34.724,34.6863,34.7114,80300.0
2009-12-23 10:40:00,55.11,55.14,55.1,55.14,57300.0,34.7177,34.7366,34.7114,34.7366,57300.0
2009-12-23 10:45:00,55.13,55.18,55.12,55.13,48100.0,34.7303,34.7618,34.724,34.7303,48100.0
2009-12-23 10:50:00,55.14,55.16,55.11,55.16,298800.0,34.7366,34.7492,34.7177,34.7492,298800.0
2009-12-23 10:55:00,55.16,55.16,55.13,55.14,74000.0,34.7492,34.7492,34.7303,34.7366,74000.0
2009-12-23 11:00:00,55.15,55.15,55.13,55.13,58500.0,34.7429,34.7429,34.7303,34.7303,58500.0
2009-12-23 11:05:00,55.14,55.14,55.11,55.13,75700.0,34.7366,34.7366,34.7177,34.7303,75700.0
2009-12-23 11:10:00,55.14,55.17,55.13,55.15,99000.0,34.7366,34.7555,34.7303,34.7429,99000.0
2009-12-23 11:15:00,55.14,55.17,55.13,55.17,138800.0,34.7366,34.7555,34.7303,34.7555,138800.0
2009-12-23 11:20:00,55.16,55.17,55.13,55.14,50100.0,34.7492,34.7555,34.7303,34.7366,50100.0
2009-12-23 11:25:00,55.14,55.14,55.08,55.08,163400.0,34.7366,34.7366,34.6989,34.6989,163400.0
2009-12-23 11:30:00,55.07,55.14,55.06,55.13,127800.0,34.6926,34.7366,34.6863,34.7303,127800.0
2009-12-23 11:35:00,55.14,55.18,55.13,55.18,152800.0,34.7366,34.7618,34.7303,34.7618,152800.0
2009-12-23 11:40:00,55.17,55.2,55.15,55.16,79400.0,34.7555,34.7744,34.7429,34.7492,79400.0
2009-12-23 11:45:00,55.16,55.19,55.15,55.18,65400.0,34.7492,34.7681,34.7429,34.7618,65400.0
2009-12-23 11:50:00,55.19,55.24,55.18,55.24,94700.0,34.7681,34.7996,34.7618,34.7996,94700.0
2009-12-23 11:55:00,55.23,55.26,55.22,55.24,107600.0,34.7933,34.8122,34.787,34.7996,107600.0
2009-12-23 12:00:00,55.23,55.25,55.22,55.23,152400.0,34.7933,34.8059,34.787,34.7933,152400.0
2009-12-23 12:05:00,55.23,55.23,55.21,55.22,42400.0,34.7933,34.7933,34.7807,34.787,42400.0
2009-12-23 12:10:00,55.22,55.23,55.21,55.21,69400.0,34.787,34.7933,34.7807,34.7807,69400.0
2009-12-23 12:15:00,55.2,55.26,55.2,55.25,219900.0,34.7744,34.8122,34.7744,34.8059,219900.0
2009-12-23 12:20:00,55.25,55.27,55.25,55.25,44500.0,34.8059,34.8185,34.8059,34.8059,44500.0
2009-12-23 12:25:00,55.26,55.26,55.24,55.25,44100.0,34.8122,34.8122,34.7996,34.8059,44100.0
2009-12-23 12:30:00,55.26,55.26,55.24,55.25,57500.0,34.8122,34.8122,34.7996,34.8059,57500.0
2009-12-23 12:35:00,55.25,55.27,55.23,55.27,178500.0,34.8059,34.8185,34.7933,34.8185,178500.0
2009-12-23 12:40:00,55.27,55.3,55.26,55.29,75900.0,34.8185,34.8374,34.8122,34.8311,75900.0
2009-12-23 12:45:00,55.29,55.3,55.27,55.28,93200.0,34.8311,34.8374,34.8185,34.8248,93200.0
2009-12-23 12:50:00,55.29,55.31,55.28,55.3,326300.0,34.8311,34.8437,34.8248,34.8374,326300.0
2009-12-23 12:55:00,55.31,55.32,55.3,55.31,60300.0,34.8437,34.85,34.8374,34.8437,60300.0
2009-12-23 13:00:00,55.31,55.33,55.3,55.31,52700.0,34.8437,34.8563,34.8374,34.8437,52700.0
2009-12-23 13:05:00,55.32,55.32,55.29,55.3,54800.0,34.85,34.85,34.8311,34.8374,54800.0
2009-12-23 13:10:00,55.29,55.31,55.27,55.28,47400.0,34.8311,34.8437,34.8185,34.8248,47400.0
2009-12-23 13:15:00,55.28,55.29,55.27,55.28,35600.0,34.8248,34.8311,34.8185,34.8248,35600.0
2009-12-23 13:20:00,55.28,55.32,55.28,55.29,31800.0,34.8248,34.85,34.8248,34.8311,31800.0
2009-12-23 13:25:00,55.29,55.31,55.29,55.3,18500.0,34.8311,34.8437,34.8311,34.8374,18500.0
2009-12-23 13:30:00,55.3,55.35,55.3,55.31,56300.0,34.8374,34.8689,34.8374,34.8437,56300.0
2009-12-23 13:35:00,55.32,55.33,55.29,55.31,111500.0,34.85,34.8563,34.8311,34.8437,111500.0
2009-12-23 13:40:00,55.31,55.32,55.3,55.31,18100.0,34.8437,34.85,34.8374,34.8437,18100.0
2009-12-23 13:45:00,55.31,55.34,55.29,55.29,55400.0,34.8437,34.8626,34.8311,34.8311,55400.0
2009-12-23 13:50:00,55.3,55.32,55.29,55.31,135500.0,34.8374,34.85,34.8311,34.8437,135500.0
2009-12-23 13:55:00,55.3,55.31,55.29,55.3,27000.0,34.8374,34.8437,34.8311,34.8374,27000.0
2009-12-23 14:00:00,55.31,55.33,55.31,55.32,53700.0,34.8437,34.8563,34.8437,34.85,53700.0
2009-12-23 14:05:00,55.33,55.33,55.31,55.32,33900.0,34.8563,34.8563,34.8437,34.85,33900.0
2009-12-23 14:10:00,55.33,55.33,55.31,55.31,34900.0,34.8563,34.8563,34.8437,34.8437,34900.0
2009-12-23 14:15:00,55.31,55.32,55.3,55.3,39500.0,34.8437,34.85,34.8374,34.8374,39500.0
2009-12-23 14:20:00,55.3,55.34,55.3,55.33,40200.0,34.8374,34.8626,34.8374,34.8563,40200.0
2009-12-23 14:25:00,55.34,55.34,55.29,55.3,57600.0,34.8626,34.8626,34.8311,34.8374,57600.0
2009-12-23 14:30:00,55.3,55.32,55.29,55.32,89000.0,34.8374,34.85,34.8311,34.85,89000.0
2009-12-23 14:35:00,55.31,55.34,55.29,55.32,89700.0,34.8437,34.8626,34.8311,34.85,89700.0
2009-12-23 14:40:00,55.31,55.33,55.31,55.32,36700.0,34.8437,34.8563,34.8437,34.85,36700.0
2009-12-23 14:45:00,55.32,55.35,55.31,55.34,39500.0,34.85,34.8689,34.8437,34.8626,39500.0
2009-12-23 14:50:00,55.34,55.34,55.32,55.33,114900.0,34.8626,34.8626,34.85,34.8563,114900.0
2009-12-23 14:55:00,55.32,55.33,55.3,55.3,74600.0,34.85,34.8563,34.8374,34.8374,74600.0
2009-12-23 15:00:00,55.31,55.33,55.29,55.33,172400.0,34.8437,34.8563,34.8311,34.8563,172400.0
2009-12-23 15:05:00,55.33,55.33,55.3,55.3,78000.0,34.8563,34.8563,34.8374,34.8374,78000.0
2009-12-23 15:10:00,55.31,55.31,55.28,55.29,36200.0,34.8437,34.8437,34.8248,34.8311,36200.0
2009-12-23 15:15:00,55.29,55.31,55.27,55.31,38800.0,34.8311,34.8437,34.8185,34.8437,38800.0
2009-12-23 15:20:00,55.31,55.31,55.28,55.29,93900.0,34.8437,34.8437,34.8248,34.8311,93900.0
2009-12-23 15:25:00,55.29,55.31,55.28,55.31,87300.0,34.8311,34.8437,34.8248,34.8437,87300.0
2009-12-23 15:30:00,55.31,55.31,55.27,55.28,504500.0,34.8437,34.8437,34.8185,34.8248,504500.0
2009-12-23 15:35:00,55.28,55.3,55.27,55.3,72000.0,34.8248,34.8374,34.8185,34.8374,72000.0
2009-12-23 15:40:00,55.29,55.32,55.26,55.28,572600.0,34.8311,34.85,34.8122,34.8248,572600.0
2009-12-23 15:45:00,55.28,55.3,55.27,55.28,228500.0,34.8248,34.8374,34.8185,34.8248,228500.0
2009-12-23 15:50:00,55.27,55.29,55.26,55.28,266200.0,34.8185,34.8311,34.8122,34.8248,266200.0
2009-12-23 15:55:00,55.29,55.35,55.27,55.34,681100.0,34.8311,34.8689,34.8185,34.8626,681100.0
2009-12-24 09:30:00,55.56,55.65,55.49,55.57,272700.0,35.0012,35.0579,34.9571,35.0075,272700.0
2009-12-24 09:35:00,55.57,55.59,55.5,55.51,268500.0,35.0075,35.0201,34.9634,34.9697,268500.0
2009-12-24 09:40:00,55.51,55.54,55.5,55.54,105600.0,34.9697,34.9886,34.9634,34.9886,105600.0
2009-12-24 09:45:00,55.54,55.55,55.48,55.51,115000.0,34.9886,34.9949,34.9508,34.9697,115000.0
2009-12-24 09:50:00,55.5,55.52,55.49,55.52,28400.0,34.9634,34.976,34.9571,34.976,28400.0
2009-12-24 09:55:00,55.52,55.54,55.52,55.54,81600.0,34.976,34.9886,34.976,34.9886,81600.0
2009-12-24 10:00:00,55.54,55.65,55.54,55.64,88400.0,34.9886,35.0579,34.9886,35.0516,88400.0
2009-12-24 10:05:00,55.65,55.65,55.59,55.6,72600.0,35.0579,35.0579,35.0201,35.0264,72600.0
2009-12-24 10:10:00,55.6,55.61,55.57,55.58,63400.0,35.0264,35.0327,35.0075,35.0138,63400.0
2009-12-24 10:15:00,55.57,55.64,55.57,55.64,55200.0,35.0075,35.0516,35.0075,35.0516,55200.0
2009-12-24 10:20:00,55.64,55.64,55.62,55.62,49800.0,35.0516,35.0516,35.039,35.039,49800.0
2009-12-24 10:25:00,55.62,55.65,55.62,55.63,67000.0,35.039,35.0579,35.039,35.0453,67000.0
2009-12-24 10:30:00,55.63,55.63,55.55,55.56,44400.0,35.0453,35.0453,34.9949,35.0012,44400.0
2009-12-24 10:35:00,55.55,55.56,55.54,55.55,72800.0,34.9949,35.0012,34.9886,34.9949,72800.0
2009-12-24 10:40:00,55.55,55.55,55.5,55.52,254000.0,34.9949,34.9949,34.9634,34.976,254000.0
2009-12-24 10:45:00,55.52,55.53,55.5,55.5,81700.0,34.976,34.9823,34.9634,34.9634,81700.0
2009-12-24 10:50:00,55.5,55.51,55.45,55.51,119300.0,34.9634,34.9697,34.9319,34.9697,119300.0
2009-12-24 10:55:00,55.51,55.51,55.47,55.48,83700.0,34.9697,34.9697,34.9445,34.9508,83700.0
2009-12-24 11:00:00,55.48,55.5,55.47,55.49,79900.0,34.9508,34.9634,34.9445,34.9571,79900.0
2009-12-24 11:05:00,55.49,55.51,55.48,55.48,127400.0,34.9571,34.9697,34.9508,34.9508,127400.0
2009-12-24 11:10:00,55.48,55.51,55.48,55.5,36500.0,34.9508,34.9697,34.9508,34.9634,36500.0
2009-12-24 11:15:00,55.5,55.53,55.49,55.51,433200.0,34.9634,34.9823,34.9571,34.9697,433200.0
2009-12-24 11:20:00,55.51,55.52,55.5,55.51,53100.0,34.9697,34.976,34.9634,34.9697,53100.0
2009-12-24 11:25:00,55.51,55.52,55.5,55.52,50900.0,34.9697,34.976,34.9634,34.976,50900.0
2009-12-24 11:30:00,55.51,55.54,55.5,55.53,122200.0,34.9697,34.9886,34.9634,34.9823,122200.0
2009-12-24 11:35:00,55.53,55.54,55.52,55.54,35700.0,34.9823,34.9886,34.976,34.9886,35700.0
2009-12-24 11:40:00,55.54,55.55,55.53,55.55,26200.0,34.9886,34.9949,34.9823,34.9949,26200.0
2009-12-24 11:45:00,55.54,55.59,55.54,55.59,95100.0,34.9886,35.0201,34.9886,35.0201,95100.0
2009-12-24 11:50:00,55.58,55.59,55.58,55.58,36800.0,35.0138,35.0201,35.0138,35.0138,36800.0
2009-12-24 11:55:00,55.59,55.59,55.57,55.59,164500.0,35.0201,35.0201,35.0075,35.0201,164500.0
2009-12-24 12:00:00,55.6,55.62,55.59,55.61,43600.0,35.0264,35.039,35.0201,35.0327,43600.0
2009-12-24 12:05:00,55.61,55.61,55.59,55.6,86400.0,35.0327,35.0327,35.0201,35.0264,86400.0
2009-12-24 12:10:00,55.59,55.6,55.59,55.6,53400.0,35.0201,35.0264,35.0201,35.0264,53400.0
2009-12-24 12:15:00,55.6,55.6,55.59,55.59,39400.0,35.0264,35.0264,35.0201,35.0201,39400.0
2009-12-24 12:20:00,55.59,55.59,55.54,55.54,195900.0,35.0201,35.0201,34.9886,34.9886,195900.0
2009-12-24 12:25:00,55.54,55.55,55.5,55.53,208900.0,34.9886,34.9949,34.9634,34.9823,208900.0
2009-12-24 12:30:00,55.54,55.57,55.53,55.56,133600.0,34.9886,35.0075,34.9823,35.0012,133600.0
2009-12-24 12:35:00,55.57,55.59,55.54,55.58,187200.0,35.0075,35.0201,34.9886,35.0138,187200.0
2009-12-24 12:40:00,55.59,55.6,55.58,55.59,51700.0,35.0201,35.0264,35.0138,35.0201,51700.0
2009-12-24 12:45:00,55.59,55.59,55.57,55.57,50500.0,35.0201,35.0201,35.0075,35.0075,50500.0
2009-12-24 12:50:00,55.57,55.58,55.56,55.57,97200.0,35.0075,35.0138,35.0012,35.0075,97200.0
2009-12-24 12:55:00,55.57,55.62,55.55,55.59,339600.0,35.0075,35.039,34.9949,35.0201,339600.0
2009-12-28 09:30:00,55.85,55.85,55.77,55.79,247600.0,35.1839,35.1839,35.1335,35.1461,247600.0
2009-12-28 09:35:00,55.8,55.85,55.79,55.8,96000.0,35.1524,35.1839,35.1461,35.1524,96000.0
2009-12-28 09:40:00,55.81,55.84,55.79,55.8,361400.0,35.1587,35.1776,35.1461,35.1524,361400.0
2009-12-28 09:45:00,55.8,55.81,55.78,55.78,105300.0,35.1524,35.1587,35.1398,35.1398,105300.0
2009-12-28 09:50:00,55.78,55.79,55.77,55.78,152400.0,35.1398,35.1461,35.1335,35.1398,152400.0
2009-12-28 09:55:00,55.78,55.78,55.75,55.75,85200.0,35.1398,35.1398,35.1209,35.1209,85200.0
2009-12-28 10:00:00,55.75,55.77,55.73,55.75,75000.0,35.1209,35.1335,35.1083,35.1209,75000.0
2009-12-28 10:05:00,55.75,55.77,55.74,55.76,106100.0,35.1209,35.1335,35.1146,35.1272,106100.0
2009-12-28 10:10:00,55.75,55.76,55.7,55.71,96900.0,35.1209,35.1272,35.0894,35.0957,96900.0
2009-12-28 10:15:00,55.7,55.8,55.66,55.69,108200.0,35.0894,35.1524,35.0642,35.0831,108200.0
2009-12-28 10:20:00,55.69,55.7,55.65,55.66,89100.0,35.0831,35.0894,35.0579,35.0642,89100.0
2009-12-28 10:25:00,55.66,55.69,55.63,55.69,620800.0,35.0642,35.0831,35.0453,35.0831,620800.0
2009-12-28 10:30:00,55.69,55.69,55.65,55.66,134700.0,35.0831,35.0831,35.0579,35.0642,134700.0
2009-12-28 10:35:00,55.66,55.67,55.64,55.65,36200.0,35.0642,35.0705,35.0516,35.0579,36200.0
2009-12-28 10:40:00,55.65,55.67,55.64,55.65,33700.0,35.0579,35.0705,35.0516,35.0579,33700.0
2009-12-28 10:45:00,55.65,55.67,55.65,55.67,26500.0,35.0579,35.0705,35.0579,35.0705,26500.0
2009-12-28 10:50:00,55.68,55.69,55.67,55.68,45900.0,35.0768,35.0831,35.0705,35.0768,45900.0
2009-12-28 10:55:00,55.67,55.69,55.67,55.67,53900.0,35.0705,35.0831,35.0705,35.0705,53900.0
2009-12-28 11:00:00,55.66,55.67,55.65,55.65,27000.0,35.0642,35.0705,35.0579,35.0579,27000.0
2009-12-28 11:05:00,55.66,55.68,55.66,55.68,44200.0,35.0642,35.0768,35.0642,35.0768,44200.0
2009-12-28 11:10:00,55.68,55.74,55.67,55.67,50200.0,35.0768,35.1146,35.0705,35.0705,50200.0
2009-12-28 11:15:00,55.68,55.85,55.68,55.71,31100.0,35.0768,35.1839,35.0768,35.0957,31100.0
2009-12-28 11:20:00,55.7,55.74,55.7,55.74,101400.0,35.0894,35.1146,35.0894,35.1146,101400.0
2009-12-28 11:25:00,55.74,55.77,55.74,55.77,57700.0,35.1146,35.1335,35.1146,35.1335,57700.0
2009-12-28 11:30:00,55.77,55.79,55.74,55.77,400500.0,35.1335,35.1461,35.1146,35.1335,400500.0
2009-12-28 11:35:00,55.77,55.82,55.76,55.79,181500.0,35.1335,35.165,35.1272,35.1461,181500.0
2009-12-28 11:40:00,55.8,55.82,55.8,55.8,42400.0,35.1524,35.165,35.1524,35.1524,42400.0
2009-12-28 11:45:00,55.81,55.82,55.8,55.8,76900.0,35.1587,35.165,35.1524,35.1524,76900.0
2009-12-28 11:50:00,55.81,55.81,55.79,55.79,45500.0,35.1587,35.1587,35.1461,35.1461,45500.0
2009-12-28 11:55:00,55.79,55.79,55.75,55.78,65000.0,35.1461,35.1461,35.1209,35.1398,65000.0
2009-12-28 12:00:00,55.78,55.79,55.76,55.77,155500.0,35.1398,35.1461,35.1272,35.1335,155500.0
2009-12-28 12:05:00,55.77,55.77,55.76,55.77,50800.0,35.1335,35.1335,35.1272,35.1335,50800.0
2009-12-28 12:10:00,55.77,55.78,55.76,55.77,199100.0,35.1335,35.1398,35.1272,35.1335,199100.0
2009-12-28 12:15:00,55.78,55.78,55.75,55.76,136800.0,35.1398,35.1398,35.1209,35.1272,136800.0
2009-12-28 12:20:00,55.76,55.77,55.75,55.76,103300.0,35.1272,35.1335,35.1209,35.1272,103300.0
2009-12-28 12:25:00,55.76,55.78,55.76,55.78,107300.0,35.1272,35.1398,35.1272,35.1398,107300.0
2009-12-28 12:30:00,55.78,55.79,55.77,55.79,94700.0,35.1398,35.1461,35.1335,35.1461,94700.0
2009-12-28 12:35:00,55.79,55.8,55.78,55.79,76700.0,35.1461,35.1524,35.1398,35.1461,76700.0
2009-12-28 12:40:00,55.79,55.8,55.77,55.79,62000.0,35.1461,35.1524,35.1335,35.1461,62000.0
2009-12-28 12:45:00,55.78,55.79,55.76,55.77,26800.0,35.1398,35.1461,35.1272,35.1335,26800.0
2009-12-28 12:50:00,55.76,55.78,55.76,55.78,84800.0,35.1272,35.1398,35.1272,35.1398,84800.0
2009-12-28 12:55:00,55.78,55.83,55.78,55.81,333900.0,35.1398,35.1713,35.1398,35.1587,333900.0
2009-12-28 13:00:00,55.8,55.81,55.74,55.74,374600.0,35.1524,35.1587,35.1146,35.1146,374600.0
2009-12-28 13:05:00,55.74,55.79,55.73,55.77,177100.0,35.1146,35.1461,35.1083,35.1335,177100.0
2009-12-28 13:10:00,55.77,55.79,55.76,55.77,365300.0,35.1335,35.1461,35.1272,35.1335,365300.0
2009-12-28 13:15:00,55.78,55.78,55.75,55.76,38300.0,35.1398,35.1398,35.1209,35.1272,38300.0
2009-12-28 13:20:00,55.75,55.78,55.75,55.78,89700.0,35.1209,35.1398,35.1209,35.1398,89700.0
2009-12-28 13:25:00,55.78,55.79,55.76,55.77,58500.0,35.1398,35.1461,35.1272,35.1335,58500.0
2009-12-28 13:30:00,55.77,55.79,55.76,55.77,107900.0,35.1335,35.1461,35.1272,35.1335,107900.0
2009-12-28 13:35:00,55.77,55.78,55.75,55.77,126500.0,35.1335,35.1398,35.1209,35.1335,126500.0
2009-12-28 13:40:00,55.76,55.78,55.76,55.77,155900.0,35.1272,35.1398,35.1272,35.1335,155900.0
2009-12-28 13:45:00,55.77,55.78,55.75,55.76,85000.0,35.1335,35.1398,35.1209,35.1272,85000.0
2009-12-28 13:50:00,55.76,55.78,55.75,55.77,34000.0,35.1272,35.1398,35.1209,35.1335,34000.0
2009-12-28 13:55:00,55.77,55.78,55.76,55.76,52200.0,35.1335,35.1398,35.1272,35.1272,52200.0
2009-12-28 14:00:00,55.76,55.77,55.72,55.72,66900.0,35.1272,35.1335,35.102,35.102,66900.0
2009-12-28 14:05:00,55.72,55.73,55.7,55.71,107900.0,35.102,35.1083,35.0894,35.0957,107900.0
2009-12-28 14:10:00,55.71,55.72,55.67,55.71,99100.0,35.0957,35.102,35.0705,35.0957,99100.0
2009-12-28 14:15:00,55.71,55.71,55.65,55.65,165800.0,35.0957,35.0957,35.0579,35.0579,165800.0
2009-12-28 14:20:00,55.65,55.67,55.65,55.65,113400.0,35.0579,35.0705,35.0579,35.0579,113400.0
2009-12-28 14:25:00,55.65,55.66,55.63,55.64,153000.0,35.0579,35.0642,35.0453,35.0516,153000.0
2009-12-28 14:30:00,55.64,55.7,55.64,55.69,98200.0,35.0516,35.0894,35.0516,35.0831,98200.0
2009-12-28 14:35:00,55.69,55.73,55.69,55.71,156100.0,35.0831,35.1083,35.0831,35.0957,156100.0
2009-12-28 14:40:00,55.71,55.72,55.7,55.7,128000.0,35.0957,35.102,35.0894,35.0894,128000.0
2009-12-28 14:45:00,55.71,55.72,55.69,55.72,165100.0,35.0957,35.102,35.0831,35.102,165100.0
2009-12-28 14:50:00,55.71,55.73,55.71,55.73,72800.0,35.0957,35.1083,35.0957,35.1083,72800.0
2009-12-28 14:55:00,55.72,55.73,55.71,55.71,97300.0,35.102,35.1083,35.0957,35.0957,97300.0
2009-12-28 15:00:00,55.71,55.72,55.69,55.69,67200.0,35.0957,35.102,35.0831,35.0831,67200.0
2009-12-28 15:05:00,55.69,55.72,55.69,55.71,69600.0,35.0831,35.102,35.0831,35.0957,69600.0
2009-12-28 15:10:00,55.72,55.72,55.71,55.71,60000.0,35.102,35.102,35.0957,35.0957,60000.0
2009-12-28 15:15:00,55.71,55.72,55.71,55.71,41800.0,35.0957,35.102,35.0957,35.0957,41800.0
2009-12-28 15:20:00,55.71,55.72,55.71,55.71,73800.0,35.0957,35.102,35.0957,35.0957,73800.0
2009-12-28 15:25:00,55.71,55.72,55.66,55.68,598900.0,35.0957,35.102,35.0642,35.0768,598900.0
2009-12-28 15:30:00,55.67,55.7,55.67,55.68,172300.0,35.0705,35.0894,35.0705,35.0768,172300.0
2009-12-28 15:35:00,55.69,55.69,55.68,55.69,81600.0,35.0831,35.0831,35.0768,35.0831,81600.0
2009-12-28 15:40:00,55.69,55.72,55.68,55.71,124600.0,35.0831,35.102,35.0768,35.0957,124600.0
2009-12-28 15:45:00,55.72,55.75,55.71,55.73,216200.0,35.102,35.1209,35.0957,35.1083,216200.0
2009-12-28 15:50:00,55.74,55.78,55.7,55.78,441800.0,35.1146,35.1398,35.0894,35.1398,441800.0
2009-12-28 15:55:00,55.78,55.79,55.75,55.79,520100.0,35.1398,35.1461,35.1209,35.1461,520100.0
2009-12-29 09:30:00,56.19,56.2,56.16,56.16,424400.0,35.3981,35.4044,35.3792,35.3792,424400.0
2009-12-29 09:35:00,56.16,56.19,56.12,56.12,752000.0,35.3792,35.3981,35.354,35.354,752000.0
2009-12-29 09:40:00,56.12,56.14,56.1,56.12,148600.0,35.354,35.3666,35.3414,35.354,148600.0
2009-12-29 09:45:00,56.11,56.15,56.1,56.15,193800.0,35.3477,35.3729,35.3414,35.3729,193800.0
2009-12-29 09:50:00,56.15,56.17,56.13,56.15,151700.0,35.3729,35.3855,35.3603,35.3729,151700.0
2009-12-29 09:55:00,56.15,56.15,56.13,56.14,163100.0,35.3729,35.3729,35.3603,35.3666,163100.0
2009-12-29 10:00:00,56.14,56.15,56.06,56.06,168200.0,35.3666,35.3729,35.3162,35.3162,168200.0
2009-12-29 10:05:00,56.06,56.09,56.04,56.09,152500.0,35.3162,35.3351,35.3036,35.3351,152500.0
2009-12-29 10:10:00,56.09,56.13,56.09,56.11,86500.0,35.3351,35.3603,35.3351,35.3477,86500.0
2009-12-29 10:15:00,56.12,56.15,56.11,56.14,106900.0,35.354,35.3729,35.3477,35.3666,106900.0
2009-12-29 10:20:00,56.15,56.17,56.14,56.16,96400.0,35.3729,35.3855,35.3666,35.3792,96400.0
2009-12-29 10:25:00,56.15,56.17,56.15,56.17,70600.0,35.3729,35.3855,35.3729,35.3855,70600.0
2009-12-29 10:30:00,56.17,56.18,56.15,56.15,67000.0,35.3855,35.3918,35.3729,35.3729,67000.0
2009-12-29 10:35:00,56.15,56.16,56.1,56.11,72000.0,35.3729,35.3792,35.3414,35.3477,72000.0
2009-12-29 10:40:00,56.11,56.11,56.05,56.05,46600.0,35.3477,35.3477,35.3099,35.3099,46600.0
2009-12-29 10:45:00,56.06,56.07,56.04,56.04,96300.0,35.3162,35.3225,35.3036,35.3036,96300.0
2009-12-29 10:50:00,56.04,56.05,56.01,56.01,92200.0,35.3036,35.3099,35.2847,35.2847,92200.0
2009-12-29 10:55:00,56.02,56.03,56.01,56.01,47400.0,35.291,35.2973,35.2847,35.2847,47400.0
2009-12-29 11:00:00,56.01,56.03,55.98,55.99,111900.0,35.2847,35.2973,35.2658,35.2721,111900.0
2009-12-29 11:05:00,55.99,56.0,55.93,55.94,108400.0,35.2721,35.2784,35.2343,35.2406,108400.0
2009-12-29 11:10:00,55.94,55.94,55.84,55.85,193500.0,35.2406,35.2406,35.1776,35.1839,193500.0
2009-12-29 11:15:00,55.85,55.85,55.82,55.83,111600.0,35.1839,35.1839,35.165,35.1713,111600.0
2009-12-29 11:20:00,55.83,55.83,55.77,55.77,139600.0,35.1713,35.1713,35.1335,35.1335,139600.0
2009-12-29 11:25:00,55.77,55.77,55.73,55.73,213500.0,35.1335,35.1335,35.1083,35.1083,213500.0
2009-12-29 11:30:00,55.73,55.83,55.69,55.82,246200.0,35.1083,35.1713,35.0831,35.165,246200.0
2009-12-29 11:35:00,55.83,55.84,55.79,55.83,330500.0,35.1713,35.1776,35.1461,35.1713,330500.0
2009-12-29 11:40:00,55.83,55.83,55.8,55.83,98200.0,35.1713,35.1713,35.1524,35.1713,98200.0
2009-12-29 11:45:00,55.82,55.84,55.82,55.84,21700.0,35.165,35.1776,35.165,35.1776,21700.0
2009-12-29 11:50:00,55.84,55.86,55.83,55.86,53000.0,35.1776,35.1902,35.1713,35.1902,53000.0
2009-12-29 11:55:00,55.86,55.87,55.85,55.87,118000.0,35.1902,35.1965,35.1839,35.1965,118000.0
2009-12-29 12:00:00,55.87,55.89,55.86,55.87,57100.0,35.1965,35.2091,35.1902,35.1965,57100.0
2009-12-29 12:05:00,55.87,55.89,55.86,55.88,68400.0,35.1965,35.2091,35.1902,35.2028,68400.0
2009-12-29 12:10:00,55.89,55.91,55.87,55.88,90600.0,35.2091,35.2217,35.1965,35.2028,90600.0
2009-12-29 12:15:00,55.87,55.91,55.87,55.89,120600.0,35.1965,35.2217,35.1965,35.2091,120600.0
2009-12-29 12:20:00,55.88,55.94,55.85,55.94,165600.0,35.2028,35.2406,35.1839,35.2406,165600.0
2009-12-29 12:25:00,55.93,55.94,55.88,55.89,92000.0,35.2343,35.2406,35.2028,35.2091,92000.0
2009-12-29 12:30:00,55.89,55.9,55.86,55.9,399800.0,35.2091,35.2154,35.1902,35.2154,399800.0
2009-12-29 12:35:00,55.9,55.91,55.88,55.9,304300.0,35.2154,35.2217,35.2028,35.2154,304300.0
2009-12-29 12:40:00,55.9,55.92,55.89,55.91,56500.0,35.2154,35.228,35.2091,35.2217,56500.0
2009-12-29 12:45:00,55.91,55.92,55.9,55.92,105400.0,35.2217,35.228,35.2154,35.228,105400.0
2009-12-29 12:50:00,55.92,55.92,55.9,55.9,117000.0,35.228,35.228,35.2154,35.2154,117000.0
2009-12-29 12:55:00,55.9,55.91,55.86,55.86,52000.0,35.2154,35.2217,35.1902,35.1902,52000.0
2009-12-29 13:00:00,55.87,55.88,55.85,55.88,48800.0,35.1965,35.2028,35.1839,35.2028,48800.0
2009-12-29 13:05:00,55.88,55.9,55.87,55.89,112200.0,35.2028,35.2154,35.1965,35.2091,112200.0
2009-12-29 13:10:00,55.9,55.9,55.89,55.89,64400.0,35.2154,35.2154,35.2091,35.2091,64400.0
2009-12-29 13:15:00,55.9,55.9,55.87,55.88,98800.0,35.2154,35.2154,35.1965,35.2028,98800.0
2009-12-29 13:20:00,55.87,55.89,55.87,55.89,14800.0,35.1965,35.2091,35.1965,35.2091,14800.0
2009-12-29 13:25:00,55.89,55.89,55.88,55.89,28900.0,35.2091,35.2091,35.2028,35.2091,28900.0
2009-12-29 13:30:00,55.88,55.9,55.87,55.9,70300.0,35.2028,35.2154,35.1965,35.2154,70300.0
2009-12-29 13:35:00,55.9,55.91,55.88,55.9,56200.0,35.2154,35.2217,35.2028,35.2154,56200.0
2009-12-29 13:40:00,55.91,55.93,55.9,55.93,83700.0,35.2217,35.2343,35.2154,35.2343,83700.0
2009-12-29 13:45:00,55.93,55.94,55.92,55.94,49000.0,35.2343,35.2406,35.228,35.2406,49000.0
2009-12-29 13:50:00,55.93,55.94,55.93,55.93,26100.0,35.2343,35.2406,35.2343,35.2343,26100.0
2009-12-29 13:55:00,55.94,55.96,55.94,55.95,54900.0,35.2406,35.2532,35.2406,35.2469,54900.0
2009-12-29 14:00:00,55.95,55.95,55.93,55.94,41100.0,35.2469,35.2469,35.2343,35.2406,41100.0
2009-12-29 14:05:00,55.93,55.94,55.89,55.9,157200.0,35.2343,35.2406,35.2091,35.2154,157200.0
2009-12-29 14:10:00,55.9,55.9,55.89,55.9,65400.0,35.2154,35.2154,35.2091,35.2154,65400.0
2009-12-29 14:15:00,55.9,55.91,55.89,55.91,48600.0,35.2154,35.2217,35.2091,35.2217,48600.0
2009-12-29 14:20:00,55.9,55.91,55.9,55.9,74400.0,35.2154,35.2217,35.2154,35.2154,74400.0
2009-12-29 14:25:00,55.91,55.91,55.87,55.88,104800.0,35.2217,35.2217,35.1965,35.2028,104800.0
2009-12-29 14:30:00,55.88,55.89,55.87,55.89,48200.0,35.2028,35.2091,35.1965,35.2091,48200.0
2009-12-29 14:35:00,55.89,55.89,55.87,55.88,76900.0,35.2091,35.2091,35.1965,35.2028,76900.0
2009-12-29 14:40:00,55.88,55.89,55.87,55.89,23200.0,35.2028,35.2091,35.1965,35.2091,23200.0
2009-12-29 14:45:00,55.88,55.89,55.87,55.89,37100.0,35.2028,35.2091,35.1965,35.2091,37100.0
2009-12-29 14:50:00,55.88,55.89,55.86,55.88,127000.0,35.2028,35.2091,35.1902,35.2028,127000.0
2009-12-29 14:55:00,55.88,55.9,55.87,55.89,36900.0,35.2028,35.2154,35.1965,35.2091,36900.0
2009-12-29 15:00:00,55.89,55.95,55.89,55.93,65900.0,35.2091,35.2469,35.2091,35.2343,65900.0
2009-12-29 15:05:00,55.92,55.93,55.92,55.92,21000.0,35.228,35.2343,35.228,35.228,21000.0
2009-12-29 15:10:00,55.93,55.95,55.92,55.95,50600.0,35.2343,35.2469,35.228,35.2469,50600.0
2009-12-29 15:15:00,55.93,55.96,55.93,55.96,84100.0,35.2343,35.2532,35.2343,35.2532,84100.0
2009-12-29 15:20:00,55.95,55.98,55.95,55.97,78300.0,35.2469,35.2658,35.2469,35.2595,78300.0
2009-12-29 15:25:00,55.97,55.98,55.94,55.94,126400.0,35.2595,35.2658,35.2406,35.2406,126400.0
2009-12-29 15:30:00,55.95,55.96,55.94,55.96,56100.0,35.2469,35.2532,35.2406,35.2532,56100.0
2009-12-29 15:35:00,55.95,55.96,55.94,55.95,129700.0,35.2469,35.2532,35.2406,35.2469,129700.0
2009-12-29 15:40:00,55.94,55.97,55.92,55.94,388800.0,35.2406,35.2595,35.228,35.2406,388800.0
2009-12-29 15:45:00,55.93,55.94,55.93,55.94,114600.0,35.2343,35.2406,35.2343,35.2406,114600.0
2009-12-29 15:50:00,55.93,55.93,55.84,55.87,362600.0,35.2343,35.2343,35.1776,35.1965,362600.0
2009-12-29 15:55:00,55.87,55.89,55.84,55.87,670400.0,35.1965,35.2091,35.1776,35.1965,670400.0
2009-12-30 09:30:00,55.39,55.39,55.33,55.38,193000.0,34.8941,34.8941,34.8563,34.8878,193000.0
2009-12-30 09:35:00,55.38,55.38,55.26,55.33,387900.0,34.8878,34.8878,34.8122,34.8563,387900.0
2009-12-30 09:40:00,55.34,55.41,55.33,55.35,462200.0,34.8626,34.9067,34.8563,34.8689,462200.0
2009-12-30 09:45:00,55.35,55.41,55.32,55.33,129400.0,34.8689,34.9067,34.85,34.8563,129400.0
2009-12-30 09:50:00,55.34,55.43,55.34,55.42,155900.0,34.8626,34.9193,34.8626,34.913,155900.0
2009-12-30 09:55:00,55.42,55.45,55.4,55.42,103200.0,34.913,34.9319,34.9004,34.913,103200.0
2009-12-30 10:00:00,55.42,55.45,55.41,55.45,172400.0,34.913,34.9319,34.9067,34.9319,172400.0
2009-12-30 10:05:00,55.44,55.48,55.43,55.44,294600.0,34.9256,34.9508,34.9193,34.9256,294600.0
2009-12-30 10:10:00,55.44,55.46,55.41,55.44,173000.0,34.9256,34.9382,34.9067,34.9256,173000.0
2009-12-30 10:15:00,55.44,55.51,55.44,55.48,188200.0,34.9256,34.9697,34.9256,34.9508,188200.0
2009-12-30 10:20:00,55.48,55.49,55.46,55.48,50600.0,34.9508,34.9571,34.9382,34.9508,50600.0
2009-12-30 10:25:00,55.48,55.5,55.47,55.49,160100.0,34.9508,34.9634,34.9445,34.9571,160100.0
2009-12-30 10:30:00,55.49,55.51,55.46,55.47,121800.0,34.9571,34.9697,34.9382,34.9445,121800.0
2009-12-30 10:35:00,55.47,55.49,55.4,55.4,81400.0,34.9445,34.9571,34.9004,34.9004,81400.0
2009-12-30 10:40:00,55.4,55.4,55.31,55.34,98800.0,34.9004,34.9004,34.8437,34.8626,98800.0
2009-12-30 10:45:00,55.33,55.34,55.31,55.31,61200.0,34.8563,34.8626,34.8437,34.8437,61200.0
2009-12-30 10:50:00,55.31,55.36,55.29,55.36,97300.0,34.8437,34.8752,34.8311,34.8752,97300.0
2009-12-30 10:55:00,55.35,55.36,55.33,55.34,82800.0,34.8689,34.8752,34.8563,34.8626,82800.0
2009-12-30 11:00:00,55.34,55.4,55.34,55.4,76900.0,34.8626,34.9004,34.8626,34.9004,76900.0
2009-12-30 11:05:00,55.4,55.41,55.39,55.41,51000.0,34.9004,34.9067,34.8941,34.9067,51000.0
2009-12-30 11:10:00,55.4,55.42,55.4,55.42,51400.0,34.9004,34.913,34.9004,34.913,51400.0
2009-12-30 11:15:00,55.42,55.42,55.38,55.38,79200.0,34.913,34.913,34.8878,34.8878,79200.0
2009-12-30 11:20:00,55.37,55.4,55.35,55.36,88700.0,34.8815,34.9004,34.8689,34.8752,88700.0
2009-12-30 11:25:00,55.36,55.37,55.3,55.32,119900.0,34.8752,34.8815,34.8374,34.85,119900.0
2009-12-30 11:30:00,55.33,55.37,55.32,55.36,176500.0,34.8563,34.8815,34.85,34.8752,176500.0
2009-12-30 11:35:00,55.36,55.37,55.36,55.37,79400.0,34.8752,34.8815,34.8752,34.8815,79400.0
2009-12-30 11:40:00,55.37,55.4,55.37,55.39,147200.0,34.8815,34.9004,34.8815,34.8941,147200.0
2009-12-30 11:45:00,55.4,55.42,55.39,55.42,143400.0,34.9004,34.913,34.8941,34.913,143400.0
2009-12-30 11:50:00,55.42,55.48,55.42,55.48,108300.0,34.913,34.9508,34.913,34.9508,108300.0
2009-12-30 11:55:00,55.47,55.49,55.46,55.49,101400.0,34.9445,34.9571,34.9382,34.9571,101400.0
2009-12-30 12:00:00,55.49,55.52,55.49,55.52,41100.0,34.9571,34.976,34.9571,34.976,41100.0
2009-12-30 12:05:00,55.52,55.59,55.51,55.59,190100.0,34.976,35.0201,34.9697,35.0201,190100.0
2009-12-30 12:10:00,55.59,55.62,55.58,55.61,75200.0,35.0201,35.039,35.0138,35.0327,75200.0
2009-12-30 12:15:00,55.6,55.62,55.59,55.59,44100.0,35.0264,35.039,35.0201,35.0201,44100.0
2009-12-30 12:20:00,55.59,55.62,55.59,55.62,177600.0,35.0201,35.039,35.0201,35.039,177600.0
2009-12-30 12:25:00,55.61,55.63,55.61,55.61,45600.0,35.0327,35.0453,35.0327,35.0327,45600.0
2009-12-30 12:30:00,55.61,55.61,55.59,55.6,31900.0,35.0327,35.0327,35.0201,35.0264,31900.0
2009-12-30 12:35:00,55.59,55.61,55.57,55.57,294400.0,35.0201,35.0327,35.0075,35.0075,294400.0
2009-12-30 12:40:00,55.57,55.58,55.54,55.56,133800.0,35.0075,35.0138,34.9886,35.0012,133800.0
2009-12-30 12:45:00,55.56,55.58,55.54,55.58,86300.0,35.0012,35.0138,34.9886,35.0138,86300.0
2009-12-30 12:50:00,55.57,55.58,55.55,55.58,96000.0,35.0075,35.0138,34.9949,35.0138,96000.0
2009-12-30 12:55:00,55.58,55.58,55.56,55.57,116400.0,35.0138,35.0138,35.0012,35.0075,116400.0
2009-12-30 13:00:00,55.56,55.62,55.56,55.59,48000.0,35.0012,35.039,35.0012,35.0201,48000.0
2009-12-30 13:05:00,55.59,55.6,55.57,55.58,33800.0,35.0201,35.0264,35.0075,35.0138,33800.0
2009-12-30 13:10:00,55.59,55.59,55.55,55.59,87500.0,35.0201,35.0201,34.9949,35.0201,87500.0
2009-12-30 13:15:00,55.59,55.59,55.56,55.57,34900.0,35.0201,35.0201,35.0012,35.0075,34900.0
2009-12-30 13:20:00,55.57,55.58,55.56,55.57,28000.0,35.0075,35.0138,35.0012,35.0075,28000.0
2009-12-30 13:25:00,55.57,55.57,55.53,55.54,31600.0,35.0075,35.0075,34.9823,34.9886,31600.0
2009-12-30 13:30:00,55.55,55.56,55.53,55.55,55400.0,34.9949,35.0012,34.9823,34.9949,55400.0
2009-12-30 13:35:00,55.54,55.55,55.53,55.54,24700.0,34.9886,34.9949,34.9823,34.9886,24700.0
2009-12-30 13:40:00,55.54,55.57,55.53,55.57,39400.0,34.9886,35.0075,34.9823,35.0075,39400.0
2009-12-30 13:45:00,55.57,55.58,55.56,55.56,34900.0,35.0075,35.0138,35.0012,35.0012,34900.0
2009-12-30 13:50:00,55.57,55.57,55.55,55.57,29600.0,35.0075,35.0075,34.9949,35.0075,29600.0
2009-12-30 13:55:00,55.56,55.58,55.56,55.58,98900.0,35.0012,35.0138,35.0012,35.0138,98900.0
2009-12-30 14:00:00,55.58,55.58,55.57,55.57,37700.0,35.0138,35.0138,35.0075,35.0075,37700.0
2009-12-30 14:05:00,55.58,55.61,55.57,55.59,134700.0,35.0138,35.0327,35.0075,35.0201,134700.0
2009-12-30 14:10:00,55.58,55.61,55.58,55.61,222500.0,35.0138,35.0327,35.0138,35.0327,222500.0
2009-12-30 14:15:00,55.61,55.61,55.59,55.59,56900.0,35.0327,35.0327,35.0201,35.0201,56900.0
2009-12-30 14:20:00,55.58,55.61,55.56,55.61,185400.0,35.0138,35.0327,35.0012,35.0327,185400.0
2009-12-30 14:25:00,55.61,55.61,55.58,55.59,37900.0,35.0327,35.0327,35.0138,35.0201,37900.0
2009-12-30 14:30:00,55.59,55.62,55.59,55.61,62300.0,35.0201,35.039,35.0201,35.0327,62300.0
2009-12-30 14:35:00,55.62,55.63,55.6,55.6,138100.0,35.039,35.0453,35.0264,35.0264,138100.0
2009-12-30 14:40:00,55.6,55.61,55.58,55.58,172200.0,35.0264,35.0327,35.0138,35.0138,172200.0
2009-12-30 14:45:00,55.58,55.63,55.58,55.62,86300.0,35.0138,35.0453,35.0138,35.039,86300.0
2009-12-30 14:50:00,55.63,55.63,55.6,55.61,94600.0,35.0453,35.0453,35.0264,35.0327,94600.0
2009-12-30 14:55:00,55.62,55.63,55.6,55.61,190800.0,35.039,35.0453,35.0264,35.0327,190800.0
2009-12-30 15:00:00,55.61,55.61,55.56,55.58,155800.0,35.0327,35.0327,35.0012,35.0138,155800.0
2009-12-30 15:05:00,55.58,55.58,55.56,55.57,92900.0,35.0138,35.0138,35.0012,35.0075,92900.0
2009-12-30 15:10:00,55.56,55.57,55.54,55.56,105800.0,35.0012,35.0075,34.9886,35.0012,105800.0
2009-12-30 15:15:00,55.56,55.58,55.53,55.54,381300.0,35.0012,35.0138,34.9823,34.9886,381300.0
2009-12-30 15:20:00,55.53,55.56,55.53,55.56,131800.0,34.9823,35.0012,34.9823,35.0012,131800.0
2009-12-30 15:25:00,55.55,55.57,55.55,55.56,63100.0,34.9949,35.0075,34.9949,35.0012,63100.0
2009-12-30 15:30:00,55.57,55.6,55.56,55.59,185500.0,35.0075,35.0264,35.0012,35.0201,185500.0
2009-12-30 15:35:00,55.59,55.6,55.57,55.59,210000.0,35.0201,35.0264,35.0075,35.0201,210000.0
2009-12-30 15:40:00,55.58,55.61,55.58,55.61,74000.0,35.0138,35.0327,35.0138,35.0327,74000.0
2009-12-30 15:45:00,55.61,55.63,55.6,55.62,131700.0,35.0327,35.0453,35.0264,35.039,131700.0
2009-12-30 15:50:00,55.62,55.65,55.62,55.65,200100.0,35.039,35.0579,35.039,35.0579,200100.0
2009-12-30 15:55:00,55.65,55.67,55.61,55.66,592800.0,35.0579,35.0705,35.0327,35.0642,592800.0
2009-12-31 09:30:00,55.91,55.95,55.87,55.89,319500.0,35.2217,35.2469,35.1965,35.2091,319500.0
2009-12-31 09:35:00,55.88,55.88,55.81,55.81,116300.0,35.2028,35.2028,35.1587,35.1587,116300.0
2009-12-31 09:40:00,55.81,55.81,55.75,55.76,166200.0,35.1587,35.1587,35.1209,35.1272,166200.0
2009-12-31 09:45:00,55.76,55.8,55.75,55.8,155400.0,35.1272,35.1524,35.1209,35.1524,155400.0
2009-12-31 09:50:00,55.8,55.84,55.8,55.82,161600.0,35.1524,35.1776,35.1524,35.165,161600.0
2009-12-31 09:55:00,55.81,55.82,55.77,55.77,34000.0,35.1587,35.165,35.1335,35.1335,34000.0
2009-12-31 10:00:00,55.77,55.78,55.73,55.73,75200.0,35.1335,35.1398,35.1083,35.1083,75200.0
2009-12-31 10:05:00,55.73,55.74,55.64,55.73,114300.0,35.1083,35.1146,35.0516,35.1083,114300.0
2009-12-31 10:10:00,55.73,55.73,55.6,55.63,87200.0,35.1083,35.1083,35.0264,35.0453,87200.0
2009-12-31 10:15:00,55.62,55.64,55.61,55.61,67600.0,35.039,35.0516,35.0327,35.0327,67600.0
2009-12-31 10:20:00,55.6,55.61,55.59,55.6,57800.0,35.0264,35.0327,35.0201,35.0264,57800.0
2009-12-31 10:25:00,55.6,55.6,55.55,55.56,181800.0,35.0264,35.0264,34.9949,35.0012,181800.0
2009-12-31 10:30:00,55.56,55.56,55.48,55.5,80900.0,35.0012,35.0012,34.9508,34.9634,80900.0
2009-12-31 10:35:00,55.5,55.56,55.48,55.54,169500.0,34.9634,35.0012,34.9508,34.9886,169500.0
2009-12-31 10:40:00,55.54,55.56,55.52,55.56,184900.0,34.9886,35.0012,34.976,35.0012,184900.0
2009-12-31 10:45:00,55.56,55.62,55.56,55.6,142100.0,35.0012,35.039,35.0012,35.0264,142100.0
2009-12-31 10:50:00,55.6,55.64,55.6,55.64,74700.0,35.0264,35.0516,35.0264,35.0516,74700.0
2009-12-31 10:55:00,55.64,55.64,55.6,55.6,55100.0,35.0516,35.0516,35.0264,35.0264,55100.0
2009-12-31 11:00:00,55.6,55.61,55.56,55.56,44000.0,35.0264,35.0327,35.0012,35.0012,44000.0
2009-12-31 11:05:00,55.56,55.58,55.52,55.52,57000.0,35.0012,35.0138,34.976,34.976,57000.0
2009-12-31 11:10:00,55.52,55.53,55.5,55.5,96000.0,34.976,34.9823,34.9634,34.9634,96000.0
2009-12-31 11:15:00,55.5,55.62,55.47,55.5,177800.0,34.9634,35.039,34.9445,34.9634,177800.0
2009-12-31 11:20:00,55.5,55.51,55.49,55.5,55900.0,34.9634,34.9697,34.9571,34.9634,55900.0
2009-12-31 11:25:00,55.51,55.53,55.5,55.51,48800.0,34.9697,34.9823,34.9634,34.9697,48800.0
2009-12-31 11:30:00,55.51,55.53,55.49,55.49,86100.0,34.9697,34.9823,34.9571,34.9571,86100.0
2009-12-31 11:35:00,55.49,55.56,55.49,55.56,112200.0,34.9571,35.0012,34.9571,35.0012,112200.0
2009-12-31 11:40:00,55.56,55.61,55.55,55.61,125100.0,35.0012,35.0327,34.9949,35.0327,125100.0
2009-12-31 11:45:00,55.61,55.64,55.61,55.61,120800.0,35.0327,35.0516,35.0327,35.0327,120800.0
2009-12-31 11:50:00,55.62,55.64,55.61,55.62,86700.0,35.039,35.0516,35.0327,35.039,86700.0
2009-12-31 11:55:00,55.61,55.62,55.55,55.56,120800.0,35.0327,35.039,34.9949,35.0012,120800.0
2009-12-31 12:00:00,55.56,55.57,55.53,55.54,76600.0,35.0012,35.0075,34.9823,34.9886,76600.0
2009-12-31 12:05:00,55.53,55.57,55.53,55.56,61600.0,34.9823,35.0075,34.9823,35.0012,61600.0
2009-12-31 12:10:00,55.56,55.57,55.55,55.56,74400.0,35.0012,35.0075,34.9949,35.0012,74400.0
2009-12-31 12:15:00,55.56,55.58,55.55,55.58,47200.0,35.0012,35.0138,34.9949,35.0138,47200.0
2009-12-31 12:20:00,55.58,55.59,55.56,55.59,55700.0,35.0138,35.0201,35.0012,35.0201,55700.0
2009-12-31 12:25:00,55.59,55.59,55.54,55.54,128900.0,35.0201,35.0201,34.9886,34.9886,128900.0
2009-12-31 12:30:00,55.54,55.54,55.51,55.51,47100.0,34.9886,34.9886,34.9697,34.9697,47100.0
2009-12-31 12:35:00,55.51,55.53,55.5,55.52,85700.0,34.9697,34.9823,34.9634,34.976,85700.0
2009-12-31 12:40:00,55.53,55.53,55.52,55.53,54400.0,34.9823,34.9823,34.976,34.9823,54400.0
2009-12-31 12:45:00,55.53,55.54,55.53,55.54,27000.0,34.9823,34.9886,34.9823,34.9886,27000.0
2009-12-31 12:50:00,55.54,55.55,55.54,55.55,26000.0,34.9886,34.9949,34.9886,34.9949,26000.0
2009-12-31 12:55:00,55.55,55.57,55.53,55.56,99100.0,34.9949,35.0075,34.9823,35.0012,99100.0
2009-12-31 13:00:00,55.56,55.56,55.54,55.54,27500.0,35.0012,35.0012,34.9886,34.9886,27500.0
2009-12-31 13:05:00,55.55,55.57,55.54,55.56,36700.0,34.9949,35.0075,34.9886,35.0012,36700.0
2009-12-31 13:10:00,55.55,55.55,55.53,55.54,30400.0,34.9949,34.9949,34.9823,34.9886,30400.0
2009-12-31 13:15:00,55.54,55.54,55.5,55.52,94900.0,34.9886,34.9886,34.9634,34.976,94900.0
2009-12-31 13:20:00,55.52,55.52,55.5,55.51,30000.0,34.976,34.976,34.9634,34.9697,30000.0
2009-12-31 13:25:00,55.52,55.53,55.51,55.52,40300.0,34.976,34.9823,34.9697,34.976,40300.0
2009-12-31 13:30:00,55.52,55.55,55.51,55.53,100900.0,34.976,34.9949,34.9697,34.9823,100900.0
2009-12-31 13:35:00,55.53,55.55,55.53,55.55,40000.0,34.9823,34.9949,34.9823,34.9949,40000.0
2009-12-31 13:40:00,55.54,55.56,55.54,55.55,55400.0,34.9886,35.0012,34.9886,34.9949,55400.0
2009-12-31 13:45:00,55.55,55.55,55.53,55.55,34900.0,34.9949,34.9949,34.9823,34.9949,34900.0
2009-12-31 13:50:00,55.54,55.55,55.53,55.53,57800.0,34.9886,34.9949,34.9823,34.9823,57800.0
2009-12-31 13:55:00,55.53,55.54,55.52,55.52,23200.0,34.9823,34.9886,34.976,34.976,23200.0
2009-12-31 14:00:00,55.52,55.53,55.52,55.53,49300.0,34.976,34.9823,34.976,34.9823,49300.0
2009-12-31 14:05:00,55.53,55.55,55.52,55.54,53400.0,34.9823,34.9949,34.976,34.9886,53400.0
2009-12-31 14:10:00,55.54,55.55,55.53,55.54,26000.0,34.9886,34.9949,34.9823,34.9886,26000.0
2009-12-31 14:15:00,55.54,55.55,55.54,55.55,22000.0,34.9886,34.9949,34.9886,34.9949,22000.0
2009-12-31 14:20:00,55.55,55.56,55.53,55.53,25700.0,34.9949,35.0012,34.9823,34.9823,25700.0
2009-12-31 14:25:00,55.53,55.54,55.51,55.51,57400.0,34.9823,34.9886,34.9697,34.9697,57400.0
2009-12-31 14:30:00,55.51,55.53,55.5,55.52,34900.0,34.9697,34.9823,34.9634,34.976,34900.0
2009-12-31 14:35:00,55.53,55.53,55.51,55.53,46000.0,34.9823,34.9823,34.9697,34.9823,46000.0
2009-12-31 14:40:00,55.53,55.57,55.52,55.56,119000.0,34.9823,35.0075,34.976,35.0012,119000.0
2009-12-31 14:45:00,55.57,55.59,55.55,55.59,326900.0,35.0075,35.0201,34.9949,35.0201,326900.0
2009-12-31 14:50:00,55.58,55.6,55.58,55.59,63700.0,35.0138,35.0264,35.0138,35.0201,63700.0
2009-12-31 14:55:00,55.59,55.6,55.59,55.6,62100.0,35.0201,35.0264,35.0201,35.0264,62100.0
2009-12-31 15:00:00,55.6,55.62,55.58,55.59,66100.0,35.0264,35.039,35.0138,35.0201,66100.0
2009-12-31 15:05:00,55.58,55.58,55.56,55.56,56100.0,35.0138,35.0138,35.0012,35.0012,56100.0
2009-12-31 15:10:00,55.55,55.56,55.54,55.55,138700.0,34.9949,35.0012,34.9886,34.9949,138700.0
2009-12-31 15:15:00,55.54,55.55,55.53,55.53,160600.0,34.9886,34.9949,34.9823,34.9823,160600.0
2009-12-31 15:20:00,55.53,55.55,55.52,55.52,88100.0,34.9823,34.9949,34.976,34.976,88100.0
2009-12-31 15:25:00,55.52,55.54,55.51,55.54,131500.0,34.976,34.9886,34.9697,34.9886,131500.0
2009-12-31 15:30:00,55.54,55.55,55.5,55.51,801200.0,34.9886,34.9949,34.9634,34.9697,801200.0
2009-12-31 15:35:00,55.51,55.52,55.42,55.45,712100.0,34.9697,34.976,34.913,34.9319,712100.0
2009-12-31 15:40:00,55.45,55.45,55.38,55.41,629600.0,34.9319,34.9319,34.8878,34.9067,629600.0
2009-12-31 15:45:00,55.41,55.42,55.28,55.31,445700.0,34.9067,34.913,34.8248,34.8437,445700.0
2009-12-31 15:50:00,55.3,55.35,55.3,55.31,280400.0,34.8374,34.8689,34.8374,34.8437,280400.0
2009-12-31 15:55:00,55.3,55.31,55.22,55.26,1791500.0,34.8374,34.8437,34.787,34.8122,1791500.0
2010-01-04 09:30:00,56.42,56.57,56.41,56.47,914600.0,35.543,35.6375,35.5367,35.5745,914600.0
2010-01-04 09:35:00,56.47,56.58,56.46,56.54,694700.0,35.5745,35.6438,35.5682,35.6186,694700.0
2010-01-04 09:40:00,56.55,56.58,56.49,56.5,410500.0,35.6249,35.6438,35.5871,35.5934,410500.0
2010-01-04 09:45:00,56.51,56.61,56.51,56.56,485600.0,35.5997,35.6627,35.5997,35.6312,485600.0
2010-01-04 09:50:00,56.56,56.56,56.47,56.49,174600.0,35.6312,35.6312,35.5745,35.5871,174600.0
2010-01-04 09:55:00,56.48,56.56,56.47,56.56,150600.0,35.5808,35.6312,35.5745,35.6312,150600.0
2010-01-04 10:00:00,56.56,56.59,56.5,56.53,601000.0,35.6312,35.6501,35.5934,35.6123,601000.0
2010-01-04 10:05:00,56.52,56.64,56.51,56.63,207800.0,35.606,35.6816,35.5997,35.6753,207800.0
2010-01-04 10:10:00,56.64,56.64,56.58,56.59,227300.0,35.6816,35.6816,35.6438,35.6501,227300.0
2010-01-04 10:15:00,56.59,56.59,56.5,56.5,364400.0,35.6501,35.6501,35.5934,35.5934,364400.0
2010-01-04 10:20:00,56.51,56.56,56.49,56.56,173000.0,35.5997,35.6312,35.5871,35.6312,173000.0
2010-01-04 10:25:00,56.56,56.68,56.56,56.67,123100.0,35.6312,35.7068,35.6312,35.7005,123100.0
2010-01-04 10:30:00,56.68,56.7,56.62,56.63,219400.0,35.7068,35.7194,35.669,35.6753,219400.0
2010-01-04 10:35:00,56.63,56.67,56.63,56.66,201000.0,35.6753,35.7005,35.6753,35.6942,201000.0
2010-01-04 10:40:00,56.67,56.74,56.67,56.74,64200.0,35.7005,35.7446,35.7005,35.7446,64200.0
2010-01-04 10:45:00,56.75,56.76,56.71,56.72,134400.0,35.7509,35.7572,35.7257,35.732,134400.0
2010-01-04 10:50:00,56.71,56.77,56.71,56.72,118500.0,35.7257,35.7635,35.7257,35.732,118500.0
2010-01-04 10:55:00,56.72,56.74,56.69,56.7,110800.0,35.732,35.7446,35.7131,35.7194,110800.0
2010-01-04 11:00:00,56.7,56.72,56.7,56.72,44200.0,35.7194,35.732,35.7194,35.732,44200.0
2010-01-04 11:05:00,56.71,56.73,56.69,56.73,135200.0,35.7257,35.7383,35.7131,35.7383,135200.0
2010-01-04 11:10:00,56.73,56.73,56.72,56.72,50200.0,35.7383,35.7383,35.732,35.732,50200.0
2010-01-04 11:15:00,56.72,56.72,56.7,56.71,72900.0,35.732,35.732,35.7194,35.7257,72900.0
2010-01-04 11:20:00,56.71,56.76,56.69,56.76,131900.0,35.7257,35.7572,35.7131,35.7572,131900.0
2010-01-04 11:25:00,56.75,56.8,56.73,56.8,283400.0,35.7509,35.7824,35.7383,35.7824,283400.0
2010-01-04 11:30:00,56.8,56.86,56.8,56.85,194800.0,35.7824,35.8202,35.7824,35.8139,194800.0
2010-01-04 11:35:00,56.85,56.87,56.84,56.84,223700.0,35.8139,35.8265,35.8076,35.8076,223700.0
2010-01-04 11:40:00,56.85,56.94,56.84,56.91,444900.0,35.8139,35.8706,35.8076,35.8517,444900.0
2010-01-04 11:45:00,56.92,56.92,56.84,56.85,189500.0,35.858,35.858,35.8076,35.8139,189500.0
2010-01-04 11:50:00,56.84,56.85,56.81,56.82,142000.0,35.8076,35.8139,35.7887,35.795,142000.0
2010-01-04 11:55:00,56.82,56.82,56.77,56.78,167900.0,35.795,35.795,35.7635,35.7698,167900.0
2010-01-04 12:00:00,56.78,56.8,56.78,56.8,92600.0,35.7698,35.7824,35.7698,35.7824,92600.0
2010-01-04 12:05:00,56.8,56.81,56.78,56.78,105000.0,35.7824,35.7887,35.7698,35.7698,105000.0
2010-01-04 12:10:00,56.78,56.79,56.77,56.77,102600.0,35.7698,35.7761,35.7635,35.7635,102600.0
2010-01-04 12:15:00,56.78,56.8,56.77,56.8,98100.0,35.7698,35.7824,35.7635,35.7824,98100.0
2010-01-04 12:20:00,56.79,56.83,56.79,56.81,167600.0,35.7761,35.8013,35.7761,35.7887,167600.0
2010-01-04 12:25:00,56.81,56.83,56.8,56.82,295200.0,35.7887,35.8013,35.7824,35.795,295200.0
2010-01-04 12:30:00,56.82,56.82,56.6,56.82,80200.0,35.795,35.795,35.6564,35.795,80200.0
2010-01-04 12:35:00,56.81,56.86,56.81,56.85,109000.0,35.7887,35.8202,35.7887,35.8139,109000.0
2010-01-04 12:40:00,56.85,56.86,56.83,56.86,77700.0,35.8139,35.8202,35.8013,35.8202,77700.0
2010-01-04 12:45:00,56.85,56.88,56.85,56.86,203900.0,35.8139,35.8328,35.8139,35.8202,203900.0
2010-01-04 12:50:00,56.85,56.86,56.84,56.85,83300.0,35.8139,35.8202,35.8076,35.8139,83300.0
2010-01-04 12:55:00,56.85,56.85,56.83,56.85,62300.0,35.8139,35.8139,35.8013,35.8139,62300.0
2010-01-04 13:00:00,56.84,56.85,56.83,56.84,104200.0,35.8076,35.8139,35.8013,35.8076,104200.0
2010-01-04 13:05:00,56.84,56.85,56.83,56.85,90900.0,35.8076,35.8139,35.8013,35.8139,90900.0
2010-01-04 13:10:00,56.85,56.86,56.84,56.85,101000.0,35.8139,35.8202,35.8076,35.8139,101000.0
2010-01-04 13:15:00,56.85,56.86,56.84,56.85,80300.0,35.8139,35.8202,35.8076,35.8139,80300.0
2010-01-04 13:20:00,56.85,56.86,56.84,56.84,63400.0,35.8139,35.8202,35.8076,35.8076,63400.0
2010-01-04 13:25:00,56.85,56.86,56.84,56.86,102500.0,35.8139,35.8202,35.8076,35.8202,102500.0
2010-01-04 13:30:00,56.86,56.87,56.85,56.86,55800.0,35.8202,35.8265,35.8139,35.8202,55800.0
2010-01-04 13:35:00,56.86,56.86,56.82,56.83,136200.0,35.8202,35.8202,35.795,35.8013,136200.0
2010-01-04 13:40:00,56.83,56.84,56.82,56.84,71200.0,35.8013,35.8076,35.795,35.8076,71200.0
2010-01-04 13:45:00,56.84,56.84,56.82,56.83,93400.0,35.8076,35.8076,35.795,35.8013,93400.0
2010-01-04 13:50:00,56.83,56.83,56.77,56.77,237700.0,35.8013,35.8013,35.7635,35.7635,237700.0
2010-01-04 13:55:00,56.78,56.78,56.76,56.76,71800.0,35.7698,35.7698,35.7572,35.7572,71800.0
2010-01-04 14:00:00,56.77,56.8,56.74,56.8,418300.0,35.7635,35.7824,35.7446,35.7824,418300.0
2010-01-04 14:05:00,56.8,56.81,56.78,56.79,568300.0,35.7824,35.7887,35.7698,35.7761,568300.0
2010-01-04 14:10:00,56.8,56.8,56.76,56.78,329900.0,35.7824,35.7824,35.7572,35.7698,329900.0
2010-01-04 14:15:00,56.78,56.8,56.77,56.79,141500.0,35.7698,35.7824,35.7635,35.7761,141500.0
2010-01-04 14:20:00,56.78,56.79,56.77,56.79,113400.0,35.7698,35.7761,35.7635,35.7761,113400.0
2010-01-04 14:25:00,56.79,56.79,56.78,56.79,64600.0,35.7761,35.7761,35.7698,35.7761,64600.0
2010-01-04 14:30:00,56.78,56.82,56.78,56.81,207400.0,35.7698,35.795,35.7698,35.7887,207400.0
2010-01-04 14:35:00,56.81,56.81,56.78,56.8,143900.0,35.7887,35.7887,35.7698,35.7824,143900.0
2010-01-04 14:40:00,56.8,56.81,56.79,56.81,111000.0,35.7824,35.7887,35.7761,35.7887,111000.0
2010-01-04 14:45:00,56.8,56.84,56.8,56.84,95800.0,35.7824,35.8076,35.7824,35.8076,95800.0
2010-01-04 14:50:00,56.83,56.86,56.83,56.84,167600.0,35.8013,35.8202,35.8013,35.8076,167600.0
2010-01-04 14:55:00,56.85,56.85,56.8,56.81,120100.0,35.8139,35.8139,35.7824,35.7887,120100.0
2010-01-04 15:00:00,56.8,56.82,56.78,56.79,204200.0,35.7824,35.795,35.7698,35.7761,204200.0
2010-01-04 15:05:00,56.78,56.82,56.78,56.82,127000.0,35.7698,35.795,35.7698,35.795,127000.0
2010-01-04 15:10:00,56.82,56.83,56.78,56.79,401200.0,35.795,35.8013,35.7698,35.7761,401200.0
2010-01-04 15:15:00,56.79,56.79,56.77,56.78,111600.0,35.7761,35.7761,35.7635,35.7698,111600.0
2010-01-04 15:20:00,56.79,56.79,56.77,56.77,175100.0,35.7761,35.7761,35.7635,35.7635,175100.0
2010-01-04 15:25:00,56.77,56.78,56.74,56.74,202600.0,35.7635,35.7698,35.7446,35.7446,202600.0
2010-01-04 15:30:00,56.74,56.76,56.74,56.75,249800.0,35.7446,35.7572,35.7446,35.7509,249800.0
2010-01-04 15:35:00,56.76,56.76,56.71,56.73,290000.0,35.7572,35.7572,35.7257,35.7383,290000.0
2010-01-04 15:40:00,56.72,56.73,56.7,56.73,542000.0,35.732,35.7383,35.7194,35.7383,542000.0
2010-01-04 15:45:00,56.73,56.77,56.72,56.76,447800.0,35.7383,35.7635,35.732,35.7572,447800.0
2010-01-04 15:50:00,56.77,56.77,56.74,56.75,388300.0,35.7635,35.7635,35.7446,35.7509,388300.0
2010-01-04 15:55:00,56.75,56.76,56.71,56.72,1746100.0,35.7509,35.7572,35.7257,35.732,1746100.0
2010-01-05 09:30:00,56.86,56.91,56.84,56.85,480200.0,35.8202,35.8517,35.8076,35.8139,480200.0
2010-01-05 09:35:00,56.85,56.86,56.76,56.76,419200.0,35.8139,35.8202,35.7572,35.7572,419200.0
2010-01-05 09:40:00,56.76,56.78,56.71,56.75,203700.0,35.7572,35.7698,35.7257,35.7509,203700.0
2010-01-05 09:45:00,56.74,56.81,56.72,56.8,333200.0,35.7446,35.7887,35.732,35.7824,333200.0
2010-01-05 09:50:00,56.79,56.84,56.79,56.84,131600.0,35.7761,35.8076,35.7761,35.8076,131600.0
2010-01-05 09:55:00,56.83,56.87,56.72,56.75,192100.0,35.8013,35.8265,35.732,35.7509,192100.0
2010-01-05 10:00:00,56.76,56.87,56.68,56.86,486300.0,35.7572,35.8265,35.7068,35.8202,486300.0
2010-01-05 10:05:00,56.85,56.86,56.81,56.81,267400.0,35.8139,35.8202,35.7887,35.7887,267400.0
2010-01-05 10:10:00,56.81,56.87,56.8,56.87,161400.0,35.7887,35.8265,35.7824,35.8265,161400.0
2010-01-05 10:15:00,56.87,56.92,56.85,56.92,183900.0,35.8265,35.858,35.8139,35.858,183900.0
2010-01-05 10:20:00,56.93,57.0,56.92,56.97,338700.0,35.8643,35.9084,35.858,35.8895,338700.0
2010-01-05 10:25:00,56.96,57.1,56.96,57.05,192100.0,35.8832,35.9714,35.8832,35.9399,192100.0
2010-01-05 10:30:00,57.05,57.07,57.02,57.06,308500.0,35.9399,35.9525,35.921,35.9462,308500.0
2010-01-05 10:35:00,57.06,57.06,57.01,57.03,254800.0,35.9462,35.9462,35.9147,35.9273,254800.0
2010-01-05 10:40:00,57.03,57.06,57.0,57.05,162700.0,35.9273,35.9462,35.9084,35.9399,162700.0
2010-01-05 10:45:00,57.05,57.05,56.95,56.97,334500.0,35.9399,35.9399,35.8769,35.8895,334500.0
2010-01-05 10:50:00,56.97,56.98,56.96,56.97,90000.0,35.8895,35.8958,35.8832,35.8895,90000.0
2010-01-05 10:55:00,56.98,57.0,56.95,57.0,90700.0,35.8958,35.9084,35.8769,35.9084,90700.0
2010-01-05 11:00:00,57.0,57.01,56.97,56.98,79800.0,35.9084,35.9147,35.8895,35.8958,79800.0
2010-01-05 11:05:00,56.99,57.0,56.98,57.0,164000.0,35.9021,35.9084,35.8958,35.9084,164000.0
2010-01-05 11:10:00,57.01,57.01,56.93,56.94,88900.0,35.9147,35.9147,35.8643,35.8706,88900.0
2010-01-05 11:15:00,56.94,56.94,56.86,56.86,124100.0,35.8706,35.8706,35.8202,35.8202,124100.0
2010-01-05 11:20:00,56.86,56.89,56.83,56.83,187600.0,35.8202,35.8391,35.8013,35.8013,187600.0
2010-01-05 11:25:00,56.83,56.86,56.78,56.78,352700.0,35.8013,35.8202,35.7698,35.7698,352700.0
2010-01-05 11:30:00,56.78,56.79,56.74,56.77,317500.0,35.7698,35.7761,35.7446,35.7635,317500.0
2010-01-05 11:35:00,56.78,56.78,56.74,56.75,83000.0,35.7698,35.7698,35.7446,35.7509,83000.0
2010-01-05 11:40:00,56.74,56.77,56.73,56.76,118000.0,35.7446,35.7635,35.7383,35.7572,118000.0
2010-01-05 11:45:00,56.75,56.78,56.73,56.77,114200.0,35.7509,35.7698,35.7383,35.7635,114200.0
2010-01-05 11:50:00,56.78,56.78,56.75,56.77,50300.0,35.7698,35.7698,35.7509,35.7635,50300.0
2010-01-05 11:55:00,56.76,56.81,56.76,56.81,85500.0,35.7572,35.7887,35.7572,35.7887,85500.0
2010-01-05 12:00:00,56.8,56.83,56.8,56.83,201700.0,35.7824,35.8013,35.7824,35.8013,201700.0
2010-01-05 12:05:00,56.82,56.85,56.82,56.84,116900.0,35.795,35.8139,35.795,35.8076,116900.0
2010-01-05 12:10:00,56.84,56.84,56.82,56.84,81800.0,35.8076,35.8076,35.795,35.8076,81800.0
2010-01-05 12:15:00,56.84,56.84,56.81,56.81,105500.0,35.8076,35.8076,35.7887,35.7887,105500.0
2010-01-05 12:20:00,56.81,56.82,56.76,56.78,161400.0,35.7887,35.795,35.7572,35.7698,161400.0
2010-01-05 12:25:00,56.78,56.78,56.75,56.78,169200.0,35.7698,35.7698,35.7509,35.7698,169200.0
2010-01-05 12:30:00,56.78,56.79,56.77,56.78,78000.0,35.7698,35.7761,35.7635,35.7698,78000.0
2010-01-05 12:35:00,56.78,56.78,56.77,56.78,60100.0,35.7698,35.7698,35.7635,35.7698,60100.0
2010-01-05 12:40:00,56.78,56.78,56.75,56.77,138000.0,35.7698,35.7698,35.7509,35.7635,138000.0
2010-01-05 12:45:00,56.76,56.77,56.71,56.75,185100.0,35.7572,35.7635,35.7257,35.7509,185100.0
2010-01-05 12:50:00,56.74,56.75,56.72,56.74,144100.0,35.7446,35.7509,35.732,35.7446,144100.0
2010-01-05 12:55:00,56.73,56.76,56.73,56.75,77900.0,35.7383,35.7572,35.7383,35.7509,77900.0
2010-01-05 13:00:00,56.75,56.77,56.71,56.71,237900.0,35.7509,35.7635,35.7257,35.7257,237900.0
2010-01-05 13:05:00,56.71,56.73,56.66,56.68,193000.0,35.7257,35.7383,35.6942,35.7068,193000.0
2010-01-05 13:10:00,56.67,56.69,56.67,56.69,92300.0,35.7005,35.7131,35.7005,35.7131,92300.0
2010-01-05 13:15:00,56.69,56.7,56.68,56.7,65000.0,35.7131,35.7194,35.7068,35.7194,65000.0
2010-01-05 13:20:00,56.7,56.71,56.63,56.63,66500.0,35.7194,35.7257,35.6753,35.6753,66500.0
2010-01-05 13:25:00,56.63,56.65,56.63,56.65,182900.0,35.6753,35.6879,35.6753,35.6879,182900.0
2010-01-05 13:30:00,56.64,56.65,56.6,56.6,122200.0,35.6816,35.6879,35.6564,35.6564,122200.0
2010-01-05 13:35:00,56.6,56.6,56.58,56.6,62200.0,35.6564,35.6564,35.6438,35.6564,62200.0
2010-01-05 13:40:00,56.6,56.64,56.59,56.63,222000.0,35.6564,35.6816,35.6501,35.6753,222000.0
2010-01-05 13:45:00,56.63,56.65,56.6,56.63,240800.0,35.6753,35.6879,35.6564,35.6753,240800.0
2010-01-05 13:50:00,56.63,56.65,56.6,56.63,80200.0,35.6753,35.6879,35.6564,35.6753,80200.0
2010-01-05 13:55:00,56.62,56.63,56.6,56.63,129900.0,35.669,35.6753,35.6564,35.6753,129900.0
2010-01-05 14:00:00,56.63,56.63,56.61,56.63,147000.0,35.6753,35.6753,35.6627,35.6753,147000.0
2010-01-05 14:05:00,56.63,56.63,56.58,56.58,75900.0,35.6753,35.6753,35.6438,35.6438,75900.0
2010-01-05 14:10:00,56.58,56.59,56.55,56.55,127100.0,35.6438,35.6501,35.6249,35.6249,127100.0
2010-01-05 14:15:00,56.55,56.55,56.52,56.53,226300.0,35.6249,35.6249,35.606,35.6123,226300.0
2010-01-05 14:20:00,56.53,56.55,56.51,56.54,85100.0,35.6123,35.6249,35.5997,35.6186,85100.0
2010-01-05 14:25:00,56.55,56.58,56.54,56.58,79800.0,35.6249,35.6438,35.6186,35.6438,79800.0
2010-01-05 14:30:00,56.58,56.62,56.58,56.62,83000.0,35.6438,35.669,35.6438,35.669,83000.0
2010-01-05 14:35:00,56.62,56.63,56.6,56.62,292300.0,35.669,35.6753,35.6564,35.669,292300.0
2010-01-05 14:40:00,56.62,56.62,56.58,56.62,290700.0,35.669,35.669,35.6438,35.669,290700.0
2010-01-05 14:45:00,56.62,56.66,56.62,56.66,96800.0,35.669,35.6942,35.669,35.6942,96800.0
2010-01-05 14:50:00,56.65,56.67,56.65,56.65,65400.0,35.6879,35.7005,35.6879,35.6879,65400.0
2010-01-05 14:55:00,56.65,56.68,56.65,56.68,45300.0,35.6879,35.7068,35.6879,35.7068,45300.0
2010-01-05 15:00:00,56.67,56.71,56.67,56.7,167400.0,35.7005,35.7257,35.7005,35.7194,167400.0
2010-01-05 15:05:00,56.7,56.75,56.7,56.74,109700.0,35.7194,35.7509,35.7194,35.7446,109700.0
2010-01-05 15:10:00,56.74,56.75,56.73,56.74,73600.0,35.7446,35.7509,35.7383,35.7446,73600.0
2010-01-05 15:15:00,56.74,56.75,56.73,56.74,114000.0,35.7446,35.7509,35.7383,35.7446,114000.0
2010-01-05 15:20:00,56.73,56.77,56.73,56.77,127400.0,35.7383,35.7635,35.7383,35.7635,127400.0
2010-01-05 15:25:00,56.76,56.8,56.76,56.79,179900.0,35.7572,35.7824,35.7572,35.7761,179900.0
2010-01-05 15:30:00,56.79,56.82,56.78,56.82,204300.0,35.7761,35.795,35.7698,35.795,204300.0
2010-01-05 15:35:00,56.82,56.83,56.8,56.82,161300.0,35.795,35.8013,35.7824,35.795,161300.0
2010-01-05 15:40:00,56.82,56.85,56.8,56.8,290000.0,35.795,35.8139,35.7824,35.7824,290000.0
2010-01-05 15:45:00,56.81,56.86,56.8,56.84,417200.0,35.7887,35.8202,35.7824,35.8076,417200.0
2010-01-05 15:50:00,56.85,56.85,56.8,56.81,292700.0,35.8139,35.8139,35.7824,35.7887,292700.0
2010-01-05 15:55:00,56.8,56.82,56.79,56.79,477000.0,35.7824,35.795,35.7761,35.7761,477000.0
2010-01-06 09:30:00,56.68,56.79,56.67,56.77,329200.0,35.7068,35.7761,35.7005,35.7635,329200.0
2010-01-06 09:35:00,56.77,56.83,56.76,56.76,400200.0,35.7635,35.8013,35.7572,35.7572,400200.0
2010-01-06 09:40:00,56.75,56.78,56.67,56.67,422100.0,35.7509,35.7698,35.7005,35.7005,422100.0
2010-01-06 09:45:00,56.67,56.72,56.67,56.7,260400.0,35.7005,35.732,35.7005,35.7194,260400.0
2010-01-06 09:50:00,56.71,56.74,56.67,56.74,216200.0,35.7257,35.7446,35.7005,35.7446,216200.0
2010-01-06 09:55:00,56.74,56.75,56.71,56.75,146300.0,35.7446,35.7509,35.7257,35.7509,146300.0
2010-01-06 10:00:00,56.75,56.86,56.71,56.86,219300.0,35.7509,35.8202,35.7257,35.8202,219300.0
2010-01-06 10:05:00,56.85,56.9,56.82,56.89,397900.0,35.8139,35.8454,35.795,35.8391,397900.0
2010-01-06 10:10:00,56.89,56.9,56.83,56.86,172300.0,35.8391,35.8454,35.8013,35.8202,172300.0
2010-01-06 10:15:00,56.86,56.91,56.84,56.86,149200.0,35.8202,35.8517,35.8076,35.8202,149200.0
2010-01-06 10:20:00,56.86,56.86,56.83,56.84,89800.0,35.8202,35.8202,35.8013,35.8076,89800.0
2010-01-06 10:25:00,56.84,56.89,56.82,56.88,113400.0,35.8076,35.8391,35.795,35.8328,113400.0
2010-01-06 10:30:00,56.87,56.87,56.76,56.77,246700.0,35.8265,35.8265,35.7572,35.7635,246700.0
2010-01-06 10:35:00,56.76,56.78,56.73,56.74,118300.0,35.7572,35.7698,35.7383,35.7446,118300.0
2010-01-06 10:40:00,56.74,56.77,56.72,56.76,187200.0,35.7446,35.7635,35.732,35.7572,187200.0
2010-01-06 10:45:00,56.77,56.81,56.76,56.81,95900.0,35.7635,35.7887,35.7572,35.7887,95900.0
2010-01-06 10:50:00,56.81,56.82,56.8,56.81,58700.0,35.7887,35.795,35.7824,35.7887,58700.0
2010-01-06 10:55:00,56.81,56.89,56.8,56.89,193400.0,35.7887,35.8391,35.7824,35.8391,193400.0
2010-01-06 11:00:00,56.89,56.93,56.89,56.9,128800.0,35.8391,35.8643,35.8391,35.8454,128800.0
2010-01-06 11:05:00,56.9,56.94,56.88,56.9,264600.0,35.8454,35.8706,35.8328,35.8454,264600.0
2010-01-06 11:10:00,56.9,56.94,56.9,56.91,126100.0,35.8454,35.8706,35.8454,35.8517,126100.0
2010-01-06 11:15:00,56.91,56.97,56.91,56.97,103000.0,35.8517,35.8895,35.8517,35.8895,103000.0
2010-01-06 11:20:00,56.97,57.01,56.96,56.98,153300.0,35.8895,35.9147,35.8832,35.8958,153300.0
2010-01-06 11:25:00,56.98,56.99,56.94,56.94,107100.0,35.8958,35.9021,35.8706,35.8706,107100.0
2010-01-06 11:30:00,56.95,56.99,56.94,56.97,171000.0,35.8769,35.9021,35.8706,35.8895,171000.0
2010-01-06 11:35:00,56.97,57.02,56.97,57.0,181400.0,35.8895,35.921,35.8895,35.9084,181400.0
2010-01-06 11:40:00,57.0,57.01,56.99,56.99,70200.0,35.9084,35.9147,35.9021,35.9021,70200.0
2010-01-06 11:45:00,56.99,57.0,56.97,56.97,96600.0,35.9021,35.9084,35.8895,35.8895,96600.0
2010-01-06 11:50:00,56.98,57.0,56.96,56.96,111100.0,35.8958,35.9084,35.8832,35.8832,111100.0
2010-01-06 11:55:00,56.97,56.97,56.91,56.91,151600.0,35.8895,35.8895,35.8517,35.8517,151600.0
2010-01-06 12:00:00,56.92,56.93,56.89,56.93,158300.0,35.858,35.8643,35.8391,35.8643,158300.0
2010-01-06 12:05:00,56.93,56.94,56.9,56.94,110600.0,35.8643,35.8706,35.8454,35.8706,110600.0
2010-01-06 12:10:00,56.93,56.93,56.84,56.85,97100.0,35.8643,35.8643,35.8076,35.8139,97100.0
2010-01-06 12:15:00,56.85,56.87,56.85,56.86,112300.0,35.8139,35.8265,35.8139,35.8202,112300.0
2010-01-06 12:20:00,56.85,56.85,56.81,56.82,115900.0,35.8139,35.8139,35.7887,35.795,115900.0
2010-01-06 12:25:00,56.82,56.86,56.82,56.82,76200.0,35.795,35.8202,35.795,35.795,76200.0
2010-01-06 12:30:00,56.82,56.86,56.82,56.85,63100.0,35.795,35.8202,35.795,35.8139,63100.0
2010-01-06 12:35:00,56.86,56.88,56.85,56.86,32500.0,35.8202,35.8328,35.8139,35.8202,32500.0
2010-01-06 12:40:00,56.86,56.88,56.86,56.87,47600.0,35.8202,35.8328,35.8202,35.8265,47600.0
2010-01-06 12:45:00,56.87,56.89,56.86,56.88,40900.0,35.8265,35.8391,35.8202,35.8328,40900.0
2010-01-06 12:50:00,56.88,56.92,56.88,56.9,63900.0,35.8328,35.858,35.8328,35.8454,63900.0
2010-01-06 12:55:00,56.9,56.92,56.89,56.92,44200.0,35.8454,35.858,35.8391,35.858,44200.0
2010-01-06 13:00:00,56.93,56.95,56.92,56.93,43600.0,35.8643,35.8769,35.858,35.8643,43600.0
2010-01-06 13:05:00,56.93,56.93,56.88,56.89,31900.0,35.8643,35.8643,35.8328,35.8391,31900.0
2010-01-06 13:10:00,56.88,56.9,56.87,56.9,109300.0,35.8328,35.8454,35.8265,35.8454,109300.0
2010-01-06 13:15:00,56.9,56.92,56.89,56.9,55100.0,35.8454,35.858,35.8391,35.8454,55100.0
2010-01-06 13:20:00,56.9,56.91,56.89,56.9,34200.0,35.8454,35.8517,35.8391,35.8454,34200.0
2010-01-06 13:25:00,56.9,56.93,56.89,56.93,78700.0,35.8454,35.8643,35.8391,35.8643,78700.0
2010-01-06 13:30:00,56.93,56.94,56.92,56.92,50000.0,35.8643,35.8706,35.858,35.858,50000.0
2010-01-06 13:35:00,56.91,56.92,56.9,56.9,46100.0,35.8517,35.858,35.8454,35.8454,46100.0
2010-01-06 13:40:00,56.9,56.91,56.87,56.87,67400.0,35.8454,35.8517,35.8265,35.8265,67400.0
2010-01-06 13:45:00,56.88,56.88,56.85,56.86,73500.0,35.8328,35.8328,35.8139,35.8202,73500.0
2010-01-06 13:50:00,56.87,56.87,56.84,56.86,93700.0,35.8265,35.8265,35.8076,35.8202,93700.0
2010-01-06 13:55:00,56.86,56.88,56.84,56.88,68500.0,35.8202,35.8328,35.8076,35.8328,68500.0
2010-01-06 14:00:00,56.88,56.96,56.88,56.91,319600.0,35.8328,35.8832,35.8328,35.8517,319600.0
2010-01-06 14:05:00,56.91,57.0,56.91,56.98,84300.0,35.8517,35.9084,35.8517,35.8958,84300.0
2010-01-06 14:10:00,56.99,57.04,56.98,57.01,102500.0,35.9021,35.9336,35.8958,35.9147,102500.0
2010-01-06 14:15:00,57.01,57.02,56.98,57.0,238400.0,35.9147,35.921,35.8958,35.9084,238400.0
2010-01-06 14:20:00,57.0,57.02,57.0,57.0,60900.0,35.9084,35.921,35.9084,35.9084,60900.0
2010-01-06 14:25:00,57.01,57.01,56.99,56.99,58000.0,35.9147,35.9147,35.9021,35.9021,58000.0
2010-01-06 14:30:00,56.99,57.06,56.99,57.05,90600.0,35.9021,35.9462,35.9021,35.9399,90600.0
2010-01-06 14:35:00,57.05,57.09,57.04,57.06,92800.0,35.9399,35.9651,35.9336,35.9462,92800.0
2010-01-06 14:40:00,57.05,57.07,57.05,57.05,65700.0,35.9399,35.9525,35.9399,35.9399,65700.0
2010-01-06 14:45:00,57.06,57.08,57.05,57.06,92500.0,35.9462,35.9588,35.9399,35.9462,92500.0
2010-01-06 14:50:00,57.05,57.06,57.03,57.03,98700.0,35.9399,35.9462,35.9273,35.9273,98700.0
2010-01-06 14:55:00,57.04,57.06,56.7,57.03,168200.0,35.9336,35.9462,35.7194,35.9273,168200.0
2010-01-06 15:00:00,57.03,57.04,56.99,57.01,100200.0,35.9273,35.9336,35.9021,35.9147,100200.0
2010-01-06 15:05:00,57.01,57.01,56.95,56.95,145400.0,35.9147,35.9147,35.8769,35.8769,145400.0
2010-01-06 15:10:00,56.95,56.99,56.95,56.98,131000.0,35.8769,35.9021,35.8769,35.8958,131000.0
2010-01-06 15:15:00,56.98,56.99,56.96,56.96,95900.0,35.8958,35.9021,35.8832,35.8832,95900.0
2010-01-06 15:20:00,56.96,56.97,56.94,56.94,133600.0,35.8832,35.8895,35.8706,35.8706,133600.0
2010-01-06 15:25:00,56.95,56.97,56.94,56.97,126000.0,35.8769,35.8895,35.8706,35.8895,126000.0
2010-01-06 15:30:00,56.96,56.97,56.93,56.95,369200.0,35.8832,35.8895,35.8643,35.8769,369200.0
2010-01-06 15:35:00,56.94,56.97,56.91,56.95,317000.0,35.8706,35.8895,35.8517,35.8769,317000.0
2010-01-06 15:40:00,56.96,56.96,56.91,56.92,207000.0,35.8832,35.8832,35.8517,35.858,207000.0
2010-01-06 15:45:00,56.91,56.93,56.89,56.9,317900.0,35.8517,35.8643,35.8391,35.8454,317900.0
2010-01-06 15:50:00,56.91,56.94,56.9,56.94,186100.0,35.8517,35.8706,35.8454,35.8706,186100.0
2010-01-06 15:55:00,56.94,57.02,56.94,57.02,472900.0,35.8706,35.921,35.8706,35.921,472900.0
2010-01-07 09:30:00,56.63,56.67,56.59,56.65,319400.0,35.6753,35.7005,35.6501,35.6879,319400.0
2010-01-07 09:35:00,56.66,56.72,56.64,56.65,335000.0,35.6942,35.732,35.6816,35.6879,335000.0
2010-01-07 09:40:00,56.66,56.69,56.62,56.62,169600.0,35.6942,35.7131,35.669,35.669,169600.0
2010-01-07 09:45:00,56.62,56.64,56.52,56.55,217700.0,35.669,35.6816,35.606,35.6249,217700.0
2010-01-07 09:50:00,56.55,56.57,56.45,56.47,231000.0,35.6249,35.6375,35.5619,35.5745,231000.0
2010-01-07 09:55:00,56.46,56.49,56.37,56.4,208600.0,35.5682,35.5871,35.5115,35.5304,208600.0
2010-01-07 10:00:00,56.4,56.47,56.4,56.47,152000.0,35.5304,35.5745,35.5304,35.5745,152000.0
2010-01-07 10:05:00,56.46,56.51,56.45,56.51,159900.0,35.5682,35.5997,35.5619,35.5997,159900.0
2010-01-07 10:10:00,56.5,56.55,56.5,56.51,86600.0,35.5934,35.6249,35.5934,35.5997,86600.0
2010-01-07 10:15:00,56.52,56.54,56.45,56.46,126800.0,35.606,35.6186,35.5619,35.5682,126800.0
2010-01-07 10:20:00,56.46,56.51,56.44,56.49,105600.0,35.5682,35.5997,35.5556,35.5871,105600.0
2010-01-07 10:25:00,56.5,56.54,56.49,56.53,136500.0,35.5934,35.6186,35.5871,35.6123,136500.0
2010-01-07 10:30:00,56.53,56.58,56.5,56.56,421200.0,35.6123,35.6438,35.5934,35.6312,421200.0
2010-01-07 10:35:00,56.57,56.6,56.56,56.58,165000.0,35.6375,35.6564,35.6312,35.6438,165000.0
2010-01-07 10:40:00,56.58,56.64,56.58,56.62,33400.0,35.6438,35.6816,35.6438,35.669,33400.0
2010-01-07 10:45:00,56.62,56.73,56.62,56.72,118300.0,35.669,35.7383,35.669,35.732,118300.0
2010-01-07 10:50:00,56.72,56.77,56.71,56.71,111000.0,35.732,35.7635,35.7257,35.7257,111000.0
2010-01-07 10:55:00,56.71,56.74,56.71,56.72,73900.0,35.7257,35.7446,35.7257,35.732,73900.0
2010-01-07 11:00:00,56.72,56.76,56.71,56.73,87700.0,35.732,35.7572,35.7257,35.7383,87700.0
2010-01-07 11:05:00,56.73,56.74,56.69,56.69,55700.0,35.7383,35.7446,35.7131,35.7131,55700.0
2010-01-07 11:10:00,56.7,56.72,56.69,56.71,36800.0,35.7194,35.732,35.7131,35.7257,36800.0
2010-01-07 11:15:00,56.72,56.72,56.63,56.69,224200.0,35.732,35.732,35.6753,35.7131,224200.0
2010-01-07 11:20:00,56.69,56.69,56.65,56.67,282800.0,35.7131,35.7131,35.6879,35.7005,282800.0
2010-01-07 11:25:00,56.67,56.67,56.6,56.61,104400.0,35.7005,35.7005,35.6564,35.6627,104400.0
2010-01-07 11:30:00,56.61,56.64,56.6,56.6,88500.0,35.6627,35.6816,35.6564,35.6564,88500.0
2010-01-07 11:35:00,56.61,56.61,56.54,56.54,52400.0,35.6627,35.6627,35.6186,35.6186,52400.0
2010-01-07 11:40:00,56.55,56.58,56.53,56.57,66100.0,35.6249,35.6438,35.6123,35.6375,66100.0
2010-01-07 11:45:00,56.57,56.61,56.57,56.6,75200.0,35.6375,35.6627,35.6375,35.6564,75200.0
2010-01-07 11:50:00,56.6,56.63,56.59,56.61,32700.0,35.6564,35.6753,35.6501,35.6627,32700.0
2010-01-07 11:55:00,56.61,56.63,56.58,56.59,49200.0,35.6627,35.6753,35.6438,35.6501,49200.0
2010-01-07 12:00:00,56.58,56.6,56.56,56.58,67100.0,35.6438,35.6564,35.6312,35.6438,67100.0
2010-01-07 12:05:00,56.57,56.62,56.56,56.61,74100.0,35.6375,35.669,35.6312,35.6627,74100.0
2010-01-07 12:10:00,56.61,56.64,56.6,56.63,51600.0,35.6627,35.6816,35.6564,35.6753,51600.0
2010-01-07 12:15:00,56.63,56.67,56.62,56.67,81400.0,35.6753,35.7005,35.669,35.7005,81400.0
2010-01-07 12:20:00,56.67,56.7,56.66,56.67,164500.0,35.7005,35.7194,35.6942,35.7005,164500.0
2010-01-07 12:25:00,56.66,56.69,56.64,56.68,60500.0,35.6942,35.7131,35.6816,35.7068,60500.0
2010-01-07 12:30:00,56.69,56.74,56.68,56.73,64400.0,35.7131,35.7446,35.7068,35.7383,64400.0
2010-01-07 12:35:00,56.73,56.76,56.69,56.7,111500.0,35.7383,35.7572,35.7131,35.7194,111500.0
2010-01-07 12:40:00,56.69,56.7,56.68,56.69,54200.0,35.7131,35.7194,35.7068,35.7131,54200.0
2010-01-07 12:45:00,56.69,56.73,56.68,56.71,71300.0,35.7131,35.7383,35.7068,35.7257,71300.0
2010-01-07 12:50:00,56.71,56.73,56.71,56.72,29900.0,35.7257,35.7383,35.7257,35.732,29900.0
2010-01-07 12:55:00,56.73,56.73,56.7,56.72,79100.0,35.7383,35.7383,35.7194,35.732,79100.0
2010-01-07 13:00:00,56.73,56.73,56.7,56.71,107100.0,35.7383,35.7383,35.7194,35.7257,107100.0
2010-01-07 13:05:00,56.7,56.7,56.67,56.68,30300.0,35.7194,35.7194,35.7005,35.7068,30300.0
2010-01-07 13:10:00,56.67,56.7,56.67,56.69,23300.0,35.7005,35.7194,35.7005,35.7131,23300.0
2010-01-07 13:15:00,56.69,56.72,56.68,56.69,94100.0,35.7131,35.732,35.7068,35.7131,94100.0
2010-01-07 13:20:00,56.7,56.7,56.67,56.68,41600.0,35.7194,35.7194,35.7005,35.7068,41600.0
2010-01-07 13:25:00,56.69,56.7,56.67,56.69,46500.0,35.7131,35.7194,35.7005,35.7131,46500.0
2010-01-07 13:30:00,56.69,56.71,56.68,56.7,46500.0,35.7131,35.7257,35.7068,35.7194,46500.0
2010-01-07 13:35:00,56.7,56.71,56.69,56.69,40400.0,35.7194,35.7257,35.7131,35.7131,40400.0
2010-01-07 13:40:00,56.69,56.71,56.67,56.69,98200.0,35.7131,35.7257,35.7005,35.7131,98200.0
2010-01-07 13:45:00,56.69,56.71,56.68,56.69,39000.0,35.7131,35.7257,35.7068,35.7131,39000.0
2010-01-07 13:50:00,56.67,56.71,56.67,56.68,76800.0,35.7005,35.7257,35.7005,35.7068,76800.0
2010-01-07 13:55:00,56.68,56.68,56.65,56.66,37100.0,35.7068,35.7068,35.6879,35.6942,37100.0
2010-01-07 14:00:00,56.67,56.68,56.65,56.67,101000.0,35.7005,35.7068,35.6879,35.7005,101000.0
2010-01-07 14:05:00,56.66,56.71,56.66,56.7,59900.0,35.6942,35.7257,35.6942,35.7194,59900.0
2010-01-07 14:10:00,56.7,56.72,56.69,56.71,77100.0,35.7194,35.732,35.7131,35.7257,77100.0
2010-01-07 14:15:00,56.7,56.72,56.68,56.7,73300.0,35.7194,35.732,35.7068,35.7194,73300.0
2010-01-07 14:20:00,56.7,56.74,56.69,56.74,89000.0,35.7194,35.7446,35.7131,35.7446,89000.0
2010-01-07 14:25:00,56.74,56.75,56.71,56.73,199900.0,35.7446,35.7509,35.7257,35.7383,199900.0
2010-01-07 14:30:00,56.73,56.76,56.71,56.76,65700.0,35.7383,35.7572,35.7257,35.7572,65700.0
2010-01-07 14:35:00,56.76,56.81,56.76,56.78,75400.0,35.7572,35.7887,35.7572,35.7698,75400.0
2010-01-07 14:40:00,56.78,56.8,56.78,56.8,73900.0,35.7698,35.7824,35.7698,35.7824,73900.0
2010-01-07 14:45:00,56.79,56.84,56.78,56.84,101000.0,35.7761,35.8076,35.7698,35.8076,101000.0
2010-01-07 14:50:00,56.84,56.84,56.81,56.83,102200.0,35.8076,35.8076,35.7887,35.8013,102200.0
2010-01-07 14:55:00,56.84,56.84,56.79,56.81,121300.0,35.8076,35.8076,35.7761,35.7887,121300.0
2010-01-07 15:00:00,56.81,56.81,56.67,56.72,207100.0,35.7887,35.7887,35.7005,35.732,207100.0
2010-01-07 15:05:00,56.71,56.77,56.71,56.73,120300.0,35.7257,35.7635,35.7257,35.7383,120300.0
2010-01-07 15:10:00,56.74,56.78,56.72,56.76,56700.0,35.7446,35.7698,35.732,35.7572,56700.0
2010-01-07 15:15:00,56.75,56.76,56.72,56.74,93500.0,35.7509,35.7572,35.732,35.7446,93500.0
2010-01-07 15:20:00,56.73,56.78,56.72,56.78,88800.0,35.7383,35.7698,35.732,35.7698,88800.0
2010-01-07 15:25:00,56.78,56.78,56.76,56.76,43800.0,35.7698,35.7698,35.7572,35.7572,43800.0
2010-01-07 15:30:00,56.77,56.81,56.77,56.8,116600.0,35.7635,35.7887,35.7635,35.7824,116600.0
2010-01-07 15:35:00,56.8,56.8,56.76,56.77,76600.0,35.7824,35.7824,35.7572,35.7635,76600.0
2010-01-07 15:40:00,56.77,56.77,56.74,56.77,148600.0,35.7635,35.7635,35.7446,35.7635,148600.0
2010-01-07 15:45:00,56.77,56.77,56.74,56.74,118600.0,35.7635,35.7635,35.7446,35.7446,118600.0
2010-01-07 15:50:00,56.74,56.78,56.74,56.76,536400.0,35.7446,35.7698,35.7446,35.7572,536400.0
2010-01-07 15:55:00,56.75,56.79,56.75,56.79,749200.0,35.7509,35.7761,35.7509,35.7761,749200.0
2010-01-08 09:30:00,56.9,56.96,56.85,56.88,329600.0,35.8454,35.8832,35.8139,35.8328,329600.0
2010-01-08 09:35:00,56.89,56.92,56.79,56.81,345500.0,35.8391,35.858,35.7761,35.7887,345500.0
2010-01-08 09:40:00,56.81,56.87,56.78,56.85,253900.0,35.7887,35.8265,35.7698,35.8139,253900.0
2010-01-08 09:45:00,56.85,56.88,56.82,56.84,224700.0,35.8139,35.8328,35.795,35.8076,224700.0
2010-01-08 09:50:00,56.84,56.84,56.74,56.79,422900.0,35.8076,35.8076,35.7446,35.7761,422900.0
2010-01-08 09:55:00,56.8,56.91,56.76,56.9,595400.0,35.7824,35.8517,35.7572,35.8454,595400.0
2010-01-08 10:00:00,56.91,56.93,56.83,56.83,285100.0,35.8517,35.8643,35.8013,35.8013,285100.0
2010-01-08 10:05:00,56.83,56.88,56.83,56.87,100200.0,35.8013,35.8328,35.8013,35.8265,100200.0
2010-01-08 10:10:00,56.88,56.9,56.77,56.81,236600.0,35.8328,35.8454,35.7635,35.7887,236600.0
2010-01-08 10:15:00,56.8,56.86,56.8,56.83,175300.0,35.7824,35.8202,35.7824,35.8013,175300.0
2010-01-08 10:20:00,56.83,56.89,56.8,56.84,139000.0,35.8013,35.8391,35.7824,35.8076,139000.0
2010-01-08 10:25:00,56.85,56.87,56.8,56.85,83400.0,35.8139,35.8265,35.7824,35.8139,83400.0
2010-01-08 10:30:00,56.85,56.88,56.83,56.86,303800.0,35.8139,35.8328,35.8013,35.8202,303800.0
2010-01-08 10:35:00,56.87,56.9,56.85,56.88,93700.0,35.8265,35.8454,35.8139,35.8328,93700.0
2010-01-08 10:40:00,56.87,56.9,56.83,56.85,121600.0,35.8265,35.8454,35.8013,35.8139,121600.0
2010-01-08 10:45:00,56.86,56.87,56.82,56.85,47400.0,35.8202,35.8265,35.795,35.8139,47400.0
2010-01-08 10:50:00,56.84,56.86,56.82,56.85,57300.0,35.8076,35.8202,35.795,35.8139,57300.0
2010-01-08 10:55:00,56.86,56.87,56.83,56.86,134000.0,35.8202,35.8265,35.8013,35.8202,134000.0
2010-01-08 11:00:00,56.87,56.89,56.84,56.86,43100.0,35.8265,35.8391,35.8076,35.8202,43100.0
2010-01-08 11:05:00,56.85,56.92,56.84,56.91,115600.0,35.8139,35.858,35.8076,35.8517,115600.0
2010-01-08 11:10:00,56.91,56.94,56.91,56.94,71100.0,35.8517,35.8706,35.8517,35.8706,71100.0
2010-01-08 11:15:00,56.94,56.97,56.92,56.95,130700.0,35.8706,35.8895,35.858,35.8769,130700.0
2010-01-08 11:20:00,56.96,56.97,56.93,56.93,112800.0,35.8832,35.8895,35.8643,35.8643,112800.0
2010-01-08 11:25:00,56.93,56.96,56.89,56.9,226500.0,35.8643,35.8832,35.8391,35.8454,226500.0
2010-01-08 11:30:00,56.9,56.92,56.87,56.91,218000.0,35.8454,35.858,35.8265,35.8517,218000.0
2010-01-08 11:35:00,56.91,56.93,56.86,56.88,41000.0,35.8517,35.8643,35.8202,35.8328,41000.0
2010-01-08 11:40:00,56.88,56.91,56.87,56.89,57800.0,35.8328,35.8517,35.8265,35.8391,57800.0
2010-01-08 11:45:00,56.89,56.95,56.89,56.95,112300.0,35.8391,35.8769,35.8391,35.8769,112300.0
2010-01-08 11:50:00,56.94,56.95,56.9,56.94,74100.0,35.8706,35.8769,35.8454,35.8706,74100.0
2010-01-08 11:55:00,56.93,56.97,56.92,56.96,127300.0,35.8643,35.8895,35.858,35.8832,127300.0
2010-01-08 12:00:00,56.97,57.02,56.96,56.99,149500.0,35.8895,35.921,35.8832,35.9021,149500.0
2010-01-08 12:05:00,56.98,57.01,56.97,57.01,88800.0,35.8958,35.9147,35.8895,35.9147,88800.0
2010-01-08 12:10:00,57.01,57.04,57.0,57.02,98600.0,35.9147,35.9336,35.9084,35.921,98600.0
2010-01-08 12:15:00,57.02,57.03,56.98,56.99,35200.0,35.921,35.9273,35.8958,35.9021,35200.0
2010-01-08 12:20:00,56.98,57.02,56.98,57.0,53300.0,35.8958,35.921,35.8958,35.9084,53300.0
2010-01-08 12:25:00,57.01,57.04,57.0,57.04,28700.0,35.9147,35.9336,35.9084,35.9336,28700.0
2010-01-08 12:30:00,57.03,57.07,57.03,57.07,101400.0,35.9273,35.9525,35.9273,35.9525,101400.0
2010-01-08 12:35:00,57.06,57.09,57.05,57.09,34000.0,35.9462,35.9651,35.9399,35.9651,34000.0
2010-01-08 12:40:00,57.1,57.14,56.85,57.12,349000.0,35.9714,35.9966,35.8139,35.984,349000.0
2010-01-08 12:45:00,57.12,57.13,57.1,57.11,92000.0,35.984,35.9903,35.9714,35.9777,92000.0
2010-01-08 12:50:00,57.11,57.11,57.09,57.09,44400.0,35.9777,35.9777,35.9651,35.9651,44400.0
2010-01-08 12:55:00,57.09,57.11,57.07,57.07,77300.0,35.9651,35.9777,35.9525,35.9525,77300.0
2010-01-08 13:00:00,57.07,57.1,57.06,57.1,36600.0,35.9525,35.9714,35.9462,35.9714,36600.0
2010-01-08 13:05:00,57.09,57.13,57.09,57.12,56800.0,35.9651,35.9903,35.9651,35.984,56800.0
2010-01-08 13:10:00,57.12,57.19,57.11,57.19,104400.0,35.984,36.0281,35.9777,36.0281,104400.0
2010-01-08 13:15:00,57.19,57.21,57.16,57.18,200600.0,36.0281,36.0407,36.0092,36.0218,200600.0
2010-01-08 13:20:00,57.17,57.18,57.16,57.17,35800.0,36.0155,36.0218,36.0092,36.0155,35800.0
2010-01-08 13:25:00,57.16,57.19,57.16,57.18,61700.0,36.0092,36.0281,36.0092,36.0218,61700.0
2010-01-08 13:30:00,57.19,57.26,57.18,57.25,281200.0,36.0281,36.0722,36.0218,36.0659,281200.0
2010-01-08 13:35:00,57.26,57.27,57.24,57.26,234100.0,36.0722,36.0785,36.0596,36.0722,234100.0
2010-01-08 13:40:00,57.26,57.29,57.22,57.22,197100.0,36.0722,36.0911,36.047,36.047,197100.0
2010-01-08 13:45:00,57.22,57.23,57.2,57.21,229300.0,36.047,36.0533,36.0344,36.0407,229300.0
2010-01-08 13:50:00,57.22,57.22,57.15,57.16,290000.0,36.047,36.047,36.0029,36.0092,290000.0
2010-01-08 13:55:00,57.16,57.19,57.14,57.14,256700.0,36.0092,36.0281,35.9966,35.9966,256700.0
2010-01-08 14:00:00,57.14,57.16,57.11,57.13,149300.0,35.9966,36.0092,35.9777,35.9903,149300.0
2010-01-08 14:05:00,57.12,57.15,57.11,57.12,85500.0,35.984,36.0029,35.9777,35.984,85500.0
2010-01-08 14:10:00,57.12,57.14,57.11,57.14,29400.0,35.984,35.9966,35.9777,35.9966,29400.0
2010-01-08 14:15:00,57.14,57.15,57.11,57.12,118500.0,35.9966,36.0029,35.9777,35.984,118500.0
2010-01-08 14:20:00,57.11,57.15,57.11,57.14,50200.0,35.9777,36.0029,35.9777,35.9966,50200.0
2010-01-08 14:25:00,57.13,57.18,57.11,57.17,47700.0,35.9903,36.0218,35.9777,36.0155,47700.0
2010-01-08 14:30:00,57.17,57.18,57.13,57.14,78200.0,36.0155,36.0218,35.9903,35.9966,78200.0
2010-01-08 14:35:00,57.14,57.15,57.12,57.15,43500.0,35.9966,36.0029,35.984,36.0029,43500.0
2010-01-08 14:40:00,57.16,57.18,57.15,57.15,162700.0,36.0092,36.0218,36.0029,36.0029,162700.0
2010-01-08 14:45:00,57.17,57.18,57.15,57.15,96100.0,36.0155,36.0218,36.0029,36.0029,96100.0
2010-01-08 14:50:00,57.15,57.17,57.14,57.16,107000.0,36.0029,36.0155,35.9966,36.0092,107000.0
2010-01-08 14:55:00,57.16,57.17,57.14,57.17,39800.0,36.0092,36.0155,35.9966,36.0155,39800.0
2010-01-08 15:00:00,57.17,57.17,57.14,57.15,85200.0,36.0155,36.0155,35.9966,36.0029,85200.0
2010-01-08 15:05:00,57.16,57.19,57.15,57.18,72300.0,36.0092,36.0281,36.0029,36.0218,72300.0
2010-01-08 15:10:00,57.18,57.21,57.18,57.21,295200.0,36.0218,36.0407,36.0218,36.0407,295200.0
2010-01-08 15:15:00,57.2,57.22,57.2,57.22,79100.0,36.0344,36.047,36.0344,36.047,79100.0
2010-01-08 15:20:00,57.21,57.25,57.21,57.24,80800.0,36.0407,36.0659,36.0407,36.0596,80800.0
2010-01-08 15:25:00,57.23,57.24,57.21,57.22,136200.0,36.0533,36.0596,36.0407,36.047,136200.0
2010-01-08 15:30:00,57.22,57.22,57.19,57.2,76500.0,36.047,36.047,36.0281,36.0344,76500.0
2010-01-08 15:35:00,57.2,57.26,57.19,57.26,199400.0,36.0344,36.0722,36.0281,36.0722,199400.0
2010-01-08 15:40:00,57.26,57.29,57.24,57.29,170800.0,36.0722,36.0911,36.0596,36.0911,170800.0
2010-01-08 15:45:00,57.28,57.29,57.26,57.29,150700.0,36.0848,36.0911,36.0722,36.0911,150700.0
2010-01-08 15:50:00,57.29,57.31,57.27,57.28,335000.0,36.0911,36.1037,36.0785,36.0848,335000.0
2010-01-08 15:55:00,57.29,57.29,57.25,57.26,755800.0,36.0911,36.0911,36.0659,36.0722,755800.0
2010-01-11 09:30:00,57.83,57.86,57.72,57.74,338300.0,36.4313,36.4502,36.362,36.3746,338300.0
2010-01-11 09:35:00,57.74,57.8,57.67,57.72,599900.0,36.3746,36.4124,36.3305,36.362,599900.0
2010-01-11 09:40:00,57.71,57.72,57.63,57.7,133000.0,36.3557,36.362,36.3053,36.3494,133000.0
2010-01-11 09:45:00,57.7,57.76,57.67,57.76,140200.0,36.3494,36.3872,36.3305,36.3872,140200.0
2010-01-11 09:50:00,57.75,57.75,57.67,57.68,128200.0,36.3809,36.3809,36.3305,36.3368,128200.0
2010-01-11 09:55:00,57.68,57.68,57.6,57.62,225700.0,36.3368,36.3368,36.2864,36.299,225700.0
2010-01-11 10:00:00,57.62,57.67,57.61,57.64,173800.0,36.299,36.3305,36.2927,36.3116,173800.0
2010-01-11 10:05:00,57.65,57.65,57.49,57.5,172200.0,36.3179,36.3179,36.2171,36.2234,172200.0
2010-01-11 10:10:00,57.5,57.56,57.48,57.51,183300.0,36.2234,36.2612,36.2108,36.2297,183300.0
2010-01-11 10:15:00,57.5,57.56,57.47,57.56,148300.0,36.2234,36.2612,36.2045,36.2612,148300.0
2010-01-11 10:20:00,57.56,57.57,57.51,57.57,170400.0,36.2612,36.2675,36.2297,36.2675,170400.0
2010-01-11 10:25:00,57.56,57.62,57.56,57.62,276100.0,36.2612,36.299,36.2612,36.299,276100.0
2010-01-11 10:30:00,57.62,57.65,57.6,57.61,123500.0,36.299,36.3179,36.2864,36.2927,123500.0
2010-01-11 10:35:00,57.6,57.63,57.58,57.62,173700.0,36.2864,36.3053,36.2738,36.299,173700.0
2010-01-11 10:40:00,57.63,57.67,57.58,57.67,241000.0,36.3053,36.3305,36.2738,36.3305,241000.0
2010-01-11 10:45:00,57.66,57.74,57.64,57.74,365500.0,36.3242,36.3746,36.3116,36.3746,365500.0
2010-01-11 10:50:00,57.74,57.79,57.73,57.76,186800.0,36.3746,36.4061,36.3683,36.3872,186800.0
2010-01-11 10:55:00,57.76,57.76,57.7,57.72,156500.0,36.3872,36.3872,36.3494,36.362,156500.0
2010-01-11 11:00:00,57.72,57.72,57.68,57.7,93900.0,36.362,36.362,36.3368,36.3494,93900.0
2010-01-11 11:05:00,57.7,57.71,57.57,57.58,325600.0,36.3494,36.3557,36.2675,36.2738,325600.0
2010-01-11 11:10:00,57.58,57.59,57.52,57.53,108900.0,36.2738,36.2801,36.236,36.2423,108900.0
2010-01-11 11:15:00,57.53,57.6,57.53,57.6,106800.0,36.2423,36.2864,36.2423,36.2864,106800.0
2010-01-11 11:20:00,57.6,57.61,57.58,57.58,83000.0,36.2864,36.2927,36.2738,36.2738,83000.0
2010-01-11 11:25:00,57.58,57.59,57.53,57.54,123200.0,36.2738,36.2801,36.2423,36.2486,123200.0
2010-01-11 11:30:00,57.55,57.59,57.55,57.57,200500.0,36.2549,36.2801,36.2549,36.2675,200500.0
2010-01-11 11:35:00,57.58,57.66,57.57,57.65,112300.0,36.2738,36.3242,36.2675,36.3179,112300.0
2010-01-11 11:40:00,57.65,57.66,57.58,57.6,181400.0,36.3179,36.3242,36.2738,36.2864,181400.0
2010-01-11 11:45:00,57.6,57.6,57.54,57.55,65800.0,36.2864,36.2864,36.2486,36.2549,65800.0
2010-01-11 11:50:00,57.54,57.6,57.54,57.59,147500.0,36.2486,36.2864,36.2486,36.2801,147500.0
2010-01-11 11:55:00,57.58,57.63,57.58,57.63,96800.0,36.2738,36.3053,36.2738,36.3053,96800.0
2010-01-11 12:00:00,57.63,57.64,57.61,57.62,43900.0,36.3053,36.3116,36.2927,36.299,43900.0
2010-01-11 12:05:00,57.62,57.65,57.61,57.64,150800.0,36.299,36.3179,36.2927,36.3116,150800.0
2010-01-11 12:10:00,57.65,57.66,57.62,57.62,104300.0,36.3179,36.3242,36.299,36.299,104300.0
2010-01-11 12:15:00,57.63,57.65,57.62,57.63,117800.0,36.3053,36.3179,36.299,36.3053,117800.0
2010-01-11 12:20:00,57.63,57.63,57.61,57.61,48000.0,36.3053,36.3053,36.2927,36.2927,48000.0
2010-01-11 12:25:00,57.61,57.63,57.59,57.61,65600.0,36.2927,36.3053,36.2801,36.2927,65600.0
2010-01-11 12:30:00,57.62,57.63,57.59,57.59,42300.0,36.299,36.3053,36.2801,36.2801,42300.0
2010-01-11 12:35:00,57.6,57.6,57.59,57.6,9700.0,36.2864,36.2864,36.2801,36.2864,9700.0
2010-01-11 12:40:00,57.59,57.6,57.55,57.56,27400.0,36.2801,36.2864,36.2549,36.2612,27400.0
2010-01-11 12:45:00,57.56,57.56,57.49,57.5,188200.0,36.2612,36.2612,36.2171,36.2234,188200.0
2010-01-11 12:50:00,57.5,57.52,57.49,57.51,215200.0,36.2234,36.236,36.2171,36.2297,215200.0
2010-01-11 12:55:00,57.51,57.52,57.5,57.51,64400.0,36.2297,36.236,36.2234,36.2297,64400.0
2010-01-11 13:00:00,57.51,57.53,57.48,57.53,110100.0,36.2297,36.2423,36.2108,36.2423,110100.0
2010-01-11 13:05:00,57.53,57.59,57.52,57.55,111500.0,36.2423,36.2801,36.236,36.2549,111500.0
2010-01-11 13:10:00,57.55,57.56,57.54,57.54,62900.0,36.2549,36.2612,36.2486,36.2486,62900.0
2010-01-11 13:15:00,57.55,57.56,57.53,57.56,105600.0,36.2549,36.2612,36.2423,36.2612,105600.0
2010-01-11 13:20:00,57.56,57.57,57.55,57.55,64100.0,36.2612,36.2675,36.2549,36.2549,64100.0
2010-01-11 13:25:00,57.56,57.56,57.53,57.54,50400.0,36.2612,36.2612,36.2423,36.2486,50400.0
2010-01-11 13:30:00,57.55,57.56,57.54,57.55,31900.0,36.2549,36.2612,36.2486,36.2549,31900.0
2010-01-11 13:35:00,57.55,57.56,57.54,57.55,53600.0,36.2549,36.2612,36.2486,36.2549,53600.0
2010-01-11 13:40:00,57.55,57.58,57.55,57.58,39900.0,36.2549,36.2738,36.2549,36.2738,39900.0
2010-01-11 13:45:00,57.58,57.62,57.57,57.59,98400.0,36.2738,36.299,36.2675,36.2801,98400.0
2010-01-11 13:50:00,57.6,57.6,57.59,57.59,46800.0,36.2864,36.2864,36.2801,36.2801,46800.0
2010-01-11 13:55:00,57.59,57.61,57.59,57.6,24800.0,36.2801,36.2927,36.2801,36.2864,24800.0
2010-01-11 14:00:00,57.59,57.61,57.58,57.6,51400.0,36.2801,36.2927,36.2738,36.2864,51400.0
2010-01-11 14:05:00,57.59,57.59,57.55,57.56,77200.0,36.2801,36.2801,36.2549,36.2612,77200.0
2010-01-11 14:10:00,57.58,57.63,57.57,57.62,71400.0,36.2738,36.3053,36.2675,36.299,71400.0
2010-01-11 14:15:00,57.63,57.66,57.63,57.63,76900.0,36.3053,36.3242,36.3053,36.3053,76900.0
2010-01-11 14:20:00,57.64,57.67,57.63,57.65,57100.0,36.3116,36.3305,36.3053,36.3179,57100.0
2010-01-11 14:25:00,57.65,57.65,57.6,57.61,104000.0,36.3179,36.3179,36.2864,36.2927,104000.0
2010-01-11 14:30:00,57.61,57.62,57.59,57.59,134400.0,36.2927,36.299,36.2801,36.2801,134400.0
2010-01-11 14:35:00,57.6,57.61,57.57,57.59,137700.0,36.2864,36.2927,36.2675,36.2801,137700.0
2010-01-11 14:40:00,57.59,57.61,57.58,57.58,33100.0,36.2801,36.2927,36.2738,36.2738,33100.0
2010-01-11 14:45:00,57.58,57.61,57.57,57.6,241200.0,36.2738,36.2927,36.2675,36.2864,241200.0
2010-01-11 14:50:00,57.59,57.62,57.58,57.62,188100.0,36.2801,36.299,36.2738,36.299,188100.0
2010-01-11 14:55:00,57.62,57.62,57.59,57.6,53700.0,36.299,36.299,36.2801,36.2864,53700.0
2010-01-11 15:00:00,57.6,57.67,57.59,57.65,94000.0,36.2864,36.3305,36.2801,36.3179,94000.0
2010-01-11 15:05:00,57.66,57.7,57.65,57.67,480700.0,36.3242,36.3494,36.3179,36.3305,480700.0
2010-01-11 15:10:00,57.67,57.68,57.63,57.63,227700.0,36.3305,36.3368,36.3053,36.3053,227700.0
2010-01-11 15:15:00,57.64,57.7,57.63,57.7,68100.0,36.3116,36.3494,36.3053,36.3494,68100.0
2010-01-11 15:20:00,57.7,57.71,57.65,57.66,71800.0,36.3494,36.3557,36.3179,36.3242,71800.0
2010-01-11 15:25:00,57.67,57.71,57.66,57.7,252100.0,36.3305,36.3557,36.3242,36.3494,252100.0
2010-01-11 15:30:00,57.69,57.71,57.67,57.69,116400.0,36.3431,36.3557,36.3305,36.3431,116400.0
2010-01-11 15:35:00,57.69,57.71,57.67,57.71,171600.0,36.3431,36.3557,36.3305,36.3557,171600.0
2010-01-11 15:40:00,57.7,57.71,57.67,57.71,338800.0,36.3494,36.3557,36.3305,36.3557,338800.0
2010-01-11 15:45:00,57.71,57.71,57.65,57.66,187300.0,36.3557,36.3557,36.3179,36.3242,187300.0
2010-01-11 15:50:00,57.66,57.69,57.65,57.67,216600.0,36.3242,36.3431,36.3179,36.3305,216600.0
2010-01-11 15:55:00,57.67,57.71,57.65,57.71,815600.0,36.3305,36.3557,36.3179,36.3557,815600.0
2010-01-12 09:30:00,57.08,57.15,57.06,57.08,463700.0,35.9588,36.0029,35.9462,35.9588,463700.0
2010-01-12 09:35:00,57.08,57.19,57.08,57.16,243500.0,35.9588,36.0281,35.9588,36.0092,243500.0
2010-01-12 09:40:00,57.16,57.16,57.07,57.07,438100.0,36.0092,36.0092,35.9525,35.9525,438100.0
2010-01-12 09:45:00,57.06,57.12,57.0,57.12,352100.0,35.9462,35.984,35.9084,35.984,352100.0
2010-01-12 09:50:00,57.11,57.21,57.11,57.2,211900.0,35.9777,36.0407,35.9777,36.0344,211900.0
2010-01-12 09:55:00,57.2,57.27,57.2,57.25,296400.0,36.0344,36.0785,36.0344,36.0659,296400.0
2010-01-12 10:00:00,57.25,57.31,57.23,57.26,262700.0,36.0659,36.1037,36.0533,36.0722,262700.0
2010-01-12 10:05:00,57.26,57.28,57.22,57.25,178200.0,36.0722,36.0848,36.047,36.0659,178200.0
2010-01-12 10:10:00,57.26,57.31,57.24,57.28,108100.0,36.0722,36.1037,36.0596,36.0848,108100.0
2010-01-12 10:15:00,57.27,57.27,57.19,57.21,155400.0,36.0785,36.0785,36.0281,36.0407,155400.0
2010-01-12 10:20:00,57.22,57.24,57.15,57.23,156200.0,36.047,36.0596,36.0029,36.0533,156200.0
2010-01-12 10:25:00,57.24,57.32,57.24,57.28,164800.0,36.0596,36.11,36.0596,36.0848,164800.0
2010-01-12 10:30:00,57.29,57.31,57.24,57.27,190500.0,36.0911,36.1037,36.0596,36.0785,190500.0
2010-01-12 10:35:00,57.27,57.28,57.21,57.21,114000.0,36.0785,36.0848,36.0407,36.0407,114000.0
2010-01-12 10:40:00,57.22,57.29,57.22,57.29,71800.0,36.047,36.0911,36.047,36.0911,71800.0
2010-01-12 10:45:00,57.29,57.34,57.28,57.33,90200.0,36.0911,36.1226,36.0848,36.1163,90200.0
2010-01-12 10:50:00,57.33,57.37,57.31,57.33,130500.0,36.1163,36.1415,36.1037,36.1163,130500.0
2010-01-12 10:55:00,57.33,57.38,57.32,57.34,572000.0,36.1163,36.1478,36.11,36.1226,572000.0
2010-01-12 11:00:00,57.34,57.36,57.3,57.3,552600.0,36.1226,36.1352,36.0974,36.0974,552600.0
2010-01-12 11:05:00,57.3,57.31,57.26,57.3,119500.0,36.0974,36.1037,36.0722,36.0974,119500.0
2010-01-12 11:10:00,57.3,57.3,57.22,57.22,92300.0,36.0974,36.0974,36.047,36.047,92300.0
2010-01-12 11:15:00,57.23,57.27,57.22,57.27,93400.0,36.0533,36.0785,36.047,36.0785,93400.0
2010-01-12 11:20:00,57.28,57.3,57.27,57.3,49800.0,36.0848,36.0974,36.0785,36.0974,49800.0
2010-01-12 11:25:00,57.31,57.34,57.3,57.33,264500.0,36.1037,36.1226,36.0974,36.1163,264500.0
2010-01-12 11:30:00,57.33,57.35,57.3,57.31,96200.0,36.1163,36.1289,36.0974,36.1037,96200.0
2010-01-12 11:35:00,57.31,57.32,57.22,57.23,79700.0,36.1037,36.11,36.047,36.0533,79700.0
2010-01-12 11:40:00,57.23,57.29,56.6,57.28,108600.0,36.0533,36.0911,35.6564,36.0848,108600.0
2010-01-12 11:45:00,57.27,57.28,57.21,57.23,81500.0,36.0785,36.0848,36.0407,36.0533,81500.0
2010-01-12 11:50:00,57.24,57.24,57.2,57.21,67100.0,36.0596,36.0596,36.0344,36.0407,67100.0
2010-01-12 11:55:00,57.22,57.25,57.2,57.21,75200.0,36.047,36.0659,36.0344,36.0407,75200.0
2010-01-12 12:00:00,57.21,57.22,57.15,57.19,69500.0,36.0407,36.047,36.0029,36.0281,69500.0
2010-01-12 12:05:00,57.19,57.22,57.19,57.21,68800.0,36.0281,36.047,36.0281,36.0407,68800.0
2010-01-12 12:10:00,57.21,57.22,57.2,57.22,32400.0,36.0407,36.047,36.0344,36.047,32400.0
2010-01-12 12:15:00,57.21,57.21,57.13,57.14,245200.0,36.0407,36.0407,35.9903,35.9966,245200.0
2010-01-12 12:20:00,57.13,57.15,57.05,57.06,517800.0,35.9903,36.0029,35.9399,35.9462,517800.0
2010-01-12 12:25:00,57.06,57.07,57.02,57.04,276200.0,35.9462,35.9525,35.921,35.9336,276200.0
2010-01-12 12:30:00,57.04,57.05,57.0,57.02,71600.0,35.9336,35.9399,35.9084,35.921,71600.0
2010-01-12 12:35:00,57.02,57.08,57.01,57.08,149700.0,35.921,35.9588,35.9147,35.9588,149700.0
2010-01-12 12:40:00,57.08,57.11,57.07,57.09,214000.0,35.9588,35.9777,35.9525,35.9651,214000.0
2010-01-12 12:45:00,57.08,57.09,57.06,57.06,370400.0,35.9588,35.9651,35.9462,35.9462,370400.0
2010-01-12 12:50:00,57.07,57.07,56.96,57.03,240700.0,35.9525,35.9525,35.8832,35.9273,240700.0
2010-01-12 12:55:00,57.02,57.03,56.99,57.02,220100.0,35.921,35.9273,35.9021,35.921,220100.0
2010-01-12 13:00:00,57.02,57.03,56.98,57.02,379400.0,35.921,35.9273,35.8958,35.921,379400.0
2010-01-12 13:05:00,57.01,57.01,56.94,56.96,68500.0,35.9147,35.9147,35.8706,35.8832,68500.0
2010-01-12 13:10:00,56.96,56.99,56.94,56.98,80600.0,35.8832,35.9021,35.8706,35.8958,80600.0
2010-01-12 13:15:00,56.99,56.99,56.94,56.94,154400.0,35.9021,35.9021,35.8706,35.8706,154400.0
2010-01-12 13:20:00,56.94,57.03,56.88,56.91,106900.0,35.8706,35.9273,35.8328,35.8517,106900.0
2010-01-12 13:25:00,56.92,56.93,56.91,56.92,69500.0,35.858,35.8643,35.8517,35.858,69500.0
2010-01-12 13:30:00,56.93,56.97,56.92,56.97,140300.0,35.8643,35.8895,35.858,35.8895,140300.0
2010-01-12 13:35:00,56.97,56.98,56.96,56.98,77400.0,35.8895,35.8958,35.8832,35.8958,77400.0
2010-01-12 13:40:00,56.98,56.98,56.94,56.95,320000.0,35.8958,35.8958,35.8706,35.8769,320000.0
2010-01-12 13:45:00,56.95,56.97,56.93,56.94,231700.0,35.8769,35.8895,35.8643,35.8706,231700.0
2010-01-12 13:50:00,56.94,56.98,56.93,56.98,135000.0,35.8706,35.8958,35.8643,35.8958,135000.0
2010-01-12 13:55:00,56.97,57.01,56.97,57.0,275500.0,35.8895,35.9147,35.8895,35.9084,275500.0
2010-01-12 14:00:00,57.0,57.01,56.97,56.99,117800.0,35.9084,35.9147,35.8895,35.9021,117800.0
2010-01-12 14:05:00,57.0,57.01,56.99,57.0,46100.0,35.9084,35.9147,35.9021,35.9084,46100.0
2010-01-12 14:10:00,57.0,57.01,56.95,56.95,303000.0,35.9084,35.9147,35.8769,35.8769,303000.0
2010-01-12 14:15:00,56.96,56.98,56.95,56.96,185800.0,35.8832,35.8958,35.8769,35.8832,185800.0
2010-01-12 14:20:00,56.97,56.99,56.96,56.97,122100.0,35.8895,35.9021,35.8832,35.8895,122100.0
2010-01-12 14:25:00,56.97,56.99,56.97,56.99,63400.0,35.8895,35.9021,35.8895,35.9021,63400.0
2010-01-12 14:30:00,56.99,57.01,56.98,57.0,113200.0,35.9021,35.9147,35.8958,35.9084,113200.0
2010-01-12 14:35:00,57.01,57.04,57.01,57.01,212700.0,35.9147,35.9336,35.9147,35.9147,212700.0
2010-01-12 14:40:00,57.01,57.02,56.96,56.96,167400.0,35.9147,35.921,35.8832,35.8832,167400.0
2010-01-12 14:45:00,56.96,57.04,56.96,57.04,236100.0,35.8832,35.9336,35.8832,35.9336,236100.0
2010-01-12 14:50:00,57.04,57.08,57.02,57.08,617500.0,35.9336,35.9588,35.921,35.9588,617500.0
2010-01-12 14:55:00,57.07,57.12,57.06,57.08,512900.0,35.9525,35.984,35.9462,35.9588,512900.0
2010-01-12 15:00:00,57.08,57.09,57.03,57.03,2410700.0,35.9588,35.9651,35.9273,35.9273,2410700.0
2010-01-12 15:05:00,57.03,57.03,57.01,57.02,106800.0,35.9273,35.9273,35.9147,35.921,106800.0
2010-01-12 15:10:00,57.02,57.02,57.0,57.01,86100.0,35.921,35.921,35.9084,35.9147,86100.0
2010-01-12 15:15:00,57.0,57.01,56.97,56.99,83800.0,35.9084,35.9147,35.8895,35.9021,83800.0
2010-01-12 15:20:00,56.99,57.0,56.97,57.0,105000.0,35.9021,35.9084,35.8895,35.9084,105000.0
2010-01-12 15:25:00,57.0,57.03,56.99,57.02,98900.0,35.9084,35.9273,35.9021,35.921,98900.0
2010-01-12 15:30:00,57.02,57.03,56.97,56.97,106600.0,35.921,35.9273,35.8895,35.8895,106600.0
2010-01-12 15:35:00,56.98,57.0,56.92,56.93,149000.0,35.8958,35.9084,35.858,35.8643,149000.0
2010-01-12 15:40:00,56.93,56.98,56.93,56.98,187400.0,35.8643,35.8958,35.8643,35.8958,187400.0
2010-01-12 15:45:00,56.98,57.03,56.97,57.01,619500.0,35.8958,35.9273,35.8895,35.9147,619500.0
2010-01-12 15:50:00,57.02,57.05,57.0,57.02,275900.0,35.921,35.9399,35.9084,35.921,275900.0
2010-01-12 15:55:00,57.02,57.11,57.02,57.05,712500.0,35.921,35.9777,35.921,35.9399,712500.0
2010-01-13 09:30:00,57.28,57.38,57.27,57.37,363600.0,36.0848,36.1478,36.0785,36.1415,363600.0
2010-01-13 09:35:00,57.38,57.38,57.23,57.23,279800.0,36.1478,36.1478,36.0533,36.0533,279800.0
2010-01-13 09:40:00,57.23,57.3,57.22,57.29,165200.0,36.0533,36.0974,36.047,36.0911,165200.0
2010-01-13 09:45:00,57.29,57.34,57.27,57.27,240600.0,36.0911,36.1226,36.0785,36.0785,240600.0
2010-01-13 09:50:00,57.26,57.33,57.26,57.3,173400.0,36.0722,36.1163,36.0722,36.0974,173400.0
2010-01-13 09:55:00,57.3,57.33,57.27,57.27,146800.0,36.0974,36.1163,36.0785,36.0785,146800.0
2010-01-13 10:00:00,57.28,57.3,57.23,57.26,141300.0,36.0848,36.0974,36.0533,36.0722,141300.0
2010-01-13 10:05:00,57.25,57.26,57.17,57.17,122800.0,36.0659,36.0722,36.0155,36.0155,122800.0
2010-01-13 10:10:00,57.18,57.18,57.07,57.11,349100.0,36.0218,36.0218,35.9525,35.9777,349100.0
2010-01-13 10:15:00,57.12,57.12,56.96,57.01,357100.0,35.984,35.984,35.8832,35.9147,357100.0
2010-01-13 10:20:00,57.01,57.01,56.94,56.97,226100.0,35.9147,35.9147,35.8706,35.8895,226100.0
2010-01-13 10:25:00,56.97,57.04,56.94,57.04,169100.0,35.8895,35.9336,35.8706,35.9336,169100.0
2010-01-13 10:30:00,57.04,57.07,56.97,57.07,191300.0,35.9336,35.9525,35.8895,35.9525,191300.0
2010-01-13 10:35:00,57.06,57.08,57.02,57.07,197800.0,35.9462,35.9588,35.921,35.9525,197800.0
2010-01-13 10:40:00,57.06,57.07,57.01,57.03,158600.0,35.9462,35.9525,35.9147,35.9273,158600.0
2010-01-13 10:45:00,57.03,57.07,57.02,57.03,113000.0,35.9273,35.9525,35.921,35.9273,113000.0
2010-01-13 10:50:00,57.04,57.08,57.02,57.08,74800.0,35.9336,35.9588,35.921,35.9588,74800.0
2010-01-13 10:55:00,57.07,57.12,57.07,57.11,108500.0,35.9525,35.984,35.9525,35.9777,108500.0
2010-01-13 11:00:00,57.12,57.12,57.08,57.08,100300.0,35.984,35.984,35.9588,35.9588,100300.0
2010-01-13 11:05:00,57.07,57.09,57.06,57.09,244800.0,35.9525,35.9651,35.9462,35.9651,244800.0
2010-01-13 11:10:00,57.08,57.09,57.04,57.06,156400.0,35.9588,35.9651,35.9336,35.9462,156400.0
2010-01-13 11:15:00,57.06,57.08,57.03,57.04,372000.0,35.9462,35.9588,35.9273,35.9336,372000.0
2010-01-13 11:20:00,57.04,57.18,57.04,57.17,249700.0,35.9336,36.0218,35.9336,36.0155,249700.0
2010-01-13 11:25:00,57.17,57.22,57.15,57.19,382900.0,36.0155,36.047,36.0029,36.0281,382900.0
2010-01-13 11:30:00,57.19,57.21,57.17,57.19,183200.0,36.0281,36.0407,36.0155,36.0281,183200.0
2010-01-13 11:35:00,57.19,57.21,57.18,57.19,52200.0,36.0281,36.0407,36.0218,36.0281,52200.0
2010-01-13 11:40:00,57.19,57.21,57.16,57.17,81300.0,36.0281,36.0407,36.0092,36.0155,81300.0
2010-01-13 11:45:00,57.17,57.18,57.14,57.15,59300.0,36.0155,36.0218,35.9966,36.0029,59300.0
2010-01-13 11:50:00,57.14,57.17,57.14,57.16,60900.0,35.9966,36.0155,35.9966,36.0092,60900.0
2010-01-13 11:55:00,57.15,57.23,57.15,57.21,124700.0,36.0029,36.0533,36.0029,36.0407,124700.0
2010-01-13 12:00:00,57.21,57.3,57.21,57.3,200500.0,36.0407,36.0974,36.0407,36.0974,200500.0
2010-01-13 12:05:00,57.3,57.36,57.3,57.34,140500.0,36.0974,36.1352,36.0974,36.1226,140500.0
2010-01-13 12:10:00,57.34,57.35,57.28,57.31,208900.0,36.1226,36.1289,36.0848,36.1037,208900.0
2010-01-13 12:15:00,57.32,57.34,57.31,57.34,148400.0,36.11,36.1226,36.1037,36.1226,148400.0
2010-01-13 12:20:00,57.33,57.36,57.32,57.35,162300.0,36.1163,36.1352,36.11,36.1289,162300.0
2010-01-13 12:25:00,57.36,57.46,57.36,57.41,344900.0,36.1352,36.1982,36.1352,36.1667,344900.0
2010-01-13 12:30:00,57.42,57.45,57.39,57.44,126100.0,36.173,36.1919,36.1541,36.1856,126100.0
2010-01-13 12:35:00,57.43,57.51,57.43,57.49,85500.0,36.1793,36.2297,36.1793,36.2171,85500.0
2010-01-13 12:40:00,57.48,57.54,57.48,57.5,92300.0,36.2108,36.2486,36.2108,36.2234,92300.0
2010-01-13 12:45:00,57.51,57.55,57.5,57.55,417900.0,36.2297,36.2549,36.2234,36.2549,417900.0
2010-01-13 12:50:00,57.54,57.62,57.54,57.6,419800.0,36.2486,36.299,36.2486,36.2864,419800.0
2010-01-13 12:55:00,57.6,57.62,57.52,57.52,457500.0,36.2864,36.299,36.236,36.236,457500.0
2010-01-13 13:00:00,57.53,57.56,57.5,57.52,309600.0,36.2423,36.2612,36.2234,36.236,309600.0
2010-01-13 13:05:00,57.51,57.54,57.51,57.52,135600.0,36.2297,36.2486,36.2297,36.236,135600.0
2010-01-13 13:10:00,57.52,57.55,57.51,57.54,143800.0,36.236,36.2549,36.2297,36.2486,143800.0
2010-01-13 13:15:00,57.54,57.55,57.49,57.5,127500.0,36.2486,36.2549,36.2171,36.2234,127500.0
2010-01-13 13:20:00,57.5,57.5,57.44,57.47,105600.0,36.2234,36.2234,36.1856,36.2045,105600.0
2010-01-13 13:25:00,57.47,57.5,57.46,57.49,56600.0,36.2045,36.2234,36.1982,36.2171,56600.0
2010-01-13 13:30:00,57.5,57.52,57.49,57.51,76300.0,36.2234,36.236,36.2171,36.2297,76300.0
2010-01-13 13:35:00,57.51,57.53,57.51,57.52,76900.0,36.2297,36.2423,36.2297,36.236,76900.0
2010-01-13 13:40:00,57.53,57.55,57.52,57.52,41900.0,36.2423,36.2549,36.236,36.236,41900.0
2010-01-13 13:45:00,57.53,57.55,57.51,57.51,68000.0,36.2423,36.2549,36.2297,36.2297,68000.0
2010-01-13 13:50:00,57.51,57.53,57.44,57.45,466900.0,36.2297,36.2423,36.1856,36.1919,466900.0
2010-01-13 13:55:00,57.45,57.5,57.45,57.48,75500.0,36.1919,36.2234,36.1919,36.2108,75500.0
2010-01-13 14:00:00,57.47,57.55,57.45,57.48,171100.0,36.2045,36.2549,36.1919,36.2108,171100.0
2010-01-13 14:05:00,57.48,57.49,57.45,57.46,61500.0,36.2108,36.2171,36.1919,36.1982,61500.0
2010-01-13 14:10:00,57.47,57.51,57.45,57.46,35400.0,36.2045,36.2297,36.1919,36.1982,35400.0
2010-01-13 14:15:00,57.46,57.49,57.45,57.45,41600.0,36.1982,36.2171,36.1919,36.1919,41600.0
2010-01-13 14:20:00,57.45,57.48,57.44,57.47,68000.0,36.1919,36.2108,36.1856,36.2045,68000.0
2010-01-13 14:25:00,57.48,57.5,57.47,57.47,49500.0,36.2108,36.2234,36.2045,36.2045,49500.0
2010-01-13 14:30:00,57.47,57.5,57.46,57.47,73400.0,36.2045,36.2234,36.1982,36.2045,73400.0
2010-01-13 14:35:00,57.47,57.51,57.46,57.49,56500.0,36.2045,36.2297,36.1982,36.2171,56500.0
2010-01-13 14:40:00,57.49,57.53,57.47,57.52,110400.0,36.2171,36.2423,36.2045,36.236,110400.0
2010-01-13 14:45:00,57.52,57.57,57.5,57.57,96100.0,36.236,36.2675,36.2234,36.2675,96100.0
2010-01-13 14:50:00,57.57,57.57,57.53,57.54,58200.0,36.2675,36.2675,36.2423,36.2486,58200.0
2010-01-13 14:55:00,57.54,57.58,57.53,57.57,54900.0,36.2486,36.2738,36.2423,36.2675,54900.0
2010-01-13 15:00:00,57.58,57.58,57.54,57.54,44200.0,36.2738,36.2738,36.2486,36.2486,44200.0
2010-01-13 15:05:00,57.55,57.57,57.54,57.56,113600.0,36.2549,36.2675,36.2486,36.2612,113600.0
2010-01-13 15:10:00,57.57,57.59,57.56,57.59,69600.0,36.2675,36.2801,36.2612,36.2801,69600.0
2010-01-13 15:15:00,57.58,57.6,57.57,57.58,94000.0,36.2738,36.2864,36.2675,36.2738,94000.0
2010-01-13 15:20:00,57.59,57.6,57.58,57.59,44900.0,36.2801,36.2864,36.2738,36.2801,44900.0
2010-01-13 15:25:00,57.6,57.64,57.58,57.62,144500.0,36.2864,36.3116,36.2738,36.299,144500.0
2010-01-13 15:30:00,57.63,57.7,57.62,57.67,137800.0,36.3053,36.3494,36.299,36.3305,137800.0
2010-01-13 15:35:00,57.67,57.68,57.6,57.63,551500.0,36.3305,36.3368,36.2864,36.3053,551500.0
2010-01-13 15:40:00,57.63,57.64,57.58,57.59,394600.0,36.3053,36.3116,36.2738,36.2801,394600.0
2010-01-13 15:45:00,57.6,57.6,57.58,57.58,126900.0,36.2864,36.2864,36.2738,36.2738,126900.0
2010-01-13 15:50:00,57.58,57.59,57.55,57.56,306800.0,36.2738,36.2801,36.2549,36.2612,306800.0
2010-01-13 15:55:00,57.55,57.56,57.51,57.56,1094900.0,36.2549,36.2612,36.2297,36.2612,1094900.0
2010-01-14 09:30:00,57.5,57.58,57.5,57.57,190000.0,36.2234,36.2738,36.2234,36.2675,190000.0
2010-01-14 09:35:00,57.57,57.63,57.57,57.57,296900.0,36.2675,36.3053,36.2675,36.2675,296900.0
2010-01-14 09:40:00,57.58,57.65,57.57,57.62,142100.0,36.2738,36.3179,36.2675,36.299,142100.0
2010-01-14 09:45:00,57.61,57.68,57.6,57.68,240700.0,36.2927,36.3368,36.2864,36.3368,240700.0
2010-01-14 09:50:00,57.68,57.7,57.64,57.66,117800.0,36.3368,36.3494,36.3116,36.3242,117800.0
2010-01-14 09:55:00,57.66,57.67,57.59,57.6,122600.0,36.3242,36.3305,36.2801,36.2864,122600.0
2010-01-14 10:00:00,57.6,57.67,57.6,57.66,161100.0,36.2864,36.3305,36.2864,36.3242,161100.0
2010-01-14 10:05:00,57.66,57.76,57.65,57.75,157600.0,36.3242,36.3872,36.3179,36.3809,157600.0
2010-01-14 10:10:00,57.75,57.83,57.74,57.83,91300.0,36.3809,36.4313,36.3746,36.4313,91300.0
2010-01-14 10:15:00,57.82,57.82,57.73,57.75,185200.0,36.425,36.425,36.3683,36.3809,185200.0
2010-01-14 10:20:00,57.75,57.8,57.75,57.77,141900.0,36.3809,36.4124,36.3809,36.3935,141900.0
2010-01-14 10:25:00,57.77,57.79,57.74,57.77,37200.0,36.3935,36.4061,36.3746,36.3935,37200.0
2010-01-14 10:30:00,57.76,57.78,57.74,57.75,81400.0,36.3872,36.3998,36.3746,36.3809,81400.0
2010-01-14 10:35:00,57.75,57.81,57.75,57.81,66300.0,36.3809,36.4187,36.3809,36.4187,66300.0
2010-01-14 10:40:00,57.81,57.83,57.74,57.74,248900.0,36.4187,36.4313,36.3746,36.3746,248900.0
2010-01-14 10:45:00,57.73,57.74,57.71,57.73,91300.0,36.3683,36.3746,36.3557,36.3683,91300.0
2010-01-14 10:50:00,57.73,57.73,57.67,57.69,72500.0,36.3683,36.3683,36.3305,36.3431,72500.0
2010-01-14 10:55:00,57.7,57.7,57.62,57.62,86200.0,36.3494,36.3494,36.299,36.299,86200.0
2010-01-14 11:00:00,57.63,57.63,57.55,57.56,104900.0,36.3053,36.3053,36.2549,36.2612,104900.0
2010-01-14 11:05:00,57.57,57.61,57.57,57.6,99700.0,36.2675,36.2927,36.2675,36.2864,99700.0
2010-01-14 11:10:00,57.6,57.64,57.53,57.63,173200.0,36.2864,36.3116,36.2423,36.3053,173200.0
2010-01-14 11:15:00,57.64,57.67,57.62,57.66,109800.0,36.3116,36.3305,36.299,36.3242,109800.0
2010-01-14 11:20:00,57.67,57.67,57.66,57.66,33500.0,36.3305,36.3305,36.3242,36.3242,33500.0
2010-01-14 11:25:00,57.67,57.7,57.63,57.69,61700.0,36.3305,36.3494,36.3053,36.3431,61700.0
2010-01-14 11:30:00,57.68,57.72,57.65,57.71,103000.0,36.3368,36.362,36.3179,36.3557,103000.0
2010-01-14 11:35:00,57.72,57.75,57.65,57.74,89000.0,36.362,36.3809,36.3179,36.3746,89000.0
2010-01-14 11:40:00,57.75,57.75,57.74,57.74,32600.0,36.3809,36.3809,36.3746,36.3746,32600.0
2010-01-14 11:45:00,57.74,57.75,57.72,57.74,55300.0,36.3746,36.3809,36.362,36.3746,55300.0
2010-01-14 11:50:00,57.74,57.77,57.72,57.75,87800.0,36.3746,36.3935,36.362,36.3809,87800.0
2010-01-14 11:55:00,57.74,57.76,57.7,57.73,287200.0,36.3746,36.3872,36.3494,36.3683,287200.0
2010-01-14 12:00:00,57.73,57.76,57.71,57.74,318900.0,36.3683,36.3872,36.3557,36.3746,318900.0
2010-01-14 12:05:00,57.75,57.83,57.74,57.83,197300.0,36.3809,36.4313,36.3746,36.4313,197300.0
2010-01-14 12:10:00,57.83,57.84,57.75,57.83,621200.0,36.4313,36.4376,36.3809,36.4313,621200.0
2010-01-14 12:15:00,57.82,57.85,57.8,57.81,191700.0,36.425,36.4439,36.4124,36.4187,191700.0
2010-01-14 12:20:00,57.8,57.81,57.78,57.79,47900.0,36.4124,36.4187,36.3998,36.4061,47900.0
2010-01-14 12:25:00,57.78,57.79,57.74,57.79,71500.0,36.3998,36.4061,36.3746,36.4061,71500.0
2010-01-14 12:30:00,57.79,57.87,57.79,57.86,94500.0,36.4061,36.4565,36.4061,36.4502,94500.0
2010-01-14 12:35:00,57.86,57.87,57.82,57.83,59700.0,36.4502,36.4565,36.425,36.4313,59700.0
2010-01-14 12:40:00,57.84,57.85,57.72,57.84,54700.0,36.4376,36.4439,36.362,36.4376,54700.0
2010-01-14 12:45:00,57.84,57.85,57.8,57.81,56900.0,36.4376,36.4439,36.4124,36.4187,56900.0
2010-01-14 12:50:00,57.81,57.84,57.81,57.81,97600.0,36.4187,36.4376,36.4187,36.4187,97600.0
2010-01-14 12:55:00,57.82,57.84,57.81,57.83,31600.0,36.425,36.4376,36.4187,36.4313,31600.0
2010-01-14 13:00:00,57.83,57.85,57.82,57.84,59800.0,36.4313,36.4439,36.425,36.4376,59800.0
2010-01-14 13:05:00,57.84,57.87,57.83,57.85,57100.0,36.4376,36.4565,36.4313,36.4439,57100.0
2010-01-14 13:10:00,57.85,57.87,57.84,57.85,165500.0,36.4439,36.4565,36.4376,36.4439,165500.0
2010-01-14 13:15:00,57.85,57.86,57.83,57.86,60600.0,36.4439,36.4502,36.4313,36.4502,60600.0
2010-01-14 13:20:00,57.86,57.88,57.85,57.87,39800.0,36.4502,36.4628,36.4439,36.4565,39800.0
2010-01-14 13:25:00,57.87,57.89,57.86,57.89,29300.0,36.4565,36.4691,36.4502,36.4691,29300.0
2010-01-14 13:30:00,57.88,57.94,57.88,57.94,97600.0,36.4628,36.5006,36.4628,36.5006,97600.0
2010-01-14 13:35:00,57.94,57.95,57.93,57.94,41300.0,36.5006,36.5069,36.4943,36.5006,41300.0
2010-01-14 13:40:00,57.94,57.94,57.92,57.94,41900.0,36.5006,36.5006,36.488,36.5006,41900.0
2010-01-14 13:45:00,57.93,57.96,57.93,57.95,70200.0,36.4943,36.5132,36.4943,36.5069,70200.0
2010-01-14 13:50:00,57.95,57.98,57.94,57.96,41600.0,36.5069,36.5258,36.5006,36.5132,41600.0
2010-01-14 13:55:00,57.96,57.96,57.91,57.92,98100.0,36.5132,36.5132,36.4817,36.488,98100.0
2010-01-14 14:00:00,57.93,57.96,57.92,57.95,43300.0,36.4943,36.5132,36.488,36.5069,43300.0
2010-01-14 14:05:00,57.96,57.96,57.95,57.96,31700.0,36.5132,36.5132,36.5069,36.5132,31700.0
2010-01-14 14:10:00,57.96,57.98,57.9,57.91,75100.0,36.5132,36.5258,36.4754,36.4817,75100.0
2010-01-14 14:15:00,57.91,57.93,57.91,57.93,66600.0,36.4817,36.4943,36.4817,36.4943,66600.0
2010-01-14 14:20:00,57.93,57.95,57.91,57.91,265000.0,36.4943,36.5069,36.4817,36.4817,265000.0
2010-01-14 14:25:00,57.92,57.92,57.9,57.91,102900.0,36.488,36.488,36.4754,36.4817,102900.0
2010-01-14 14:30:00,57.91,57.91,57.89,57.9,61100.0,36.4817,36.4817,36.4691,36.4754,61100.0
2010-01-14 14:35:00,57.91,57.95,57.9,57.94,143000.0,36.4817,36.5069,36.4754,36.5006,143000.0
2010-01-14 14:40:00,57.94,57.96,57.94,57.95,97500.0,36.5006,36.5132,36.5006,36.5069,97500.0
2010-01-14 14:45:00,57.95,57.97,57.94,57.95,139900.0,36.5069,36.5195,36.5006,36.5069,139900.0
2010-01-14 14:50:00,57.94,57.95,57.92,57.94,134100.0,36.5006,36.5069,36.488,36.5006,134100.0
2010-01-14 14:55:00,57.94,57.97,57.94,57.94,138300.0,36.5006,36.5195,36.5006,36.5006,138300.0
2010-01-14 15:00:00,57.94,58.0,57.94,57.99,124900.0,36.5006,36.5384,36.5006,36.5321,124900.0
2010-01-14 15:05:00,58.0,58.0,57.95,57.97,217100.0,36.5384,36.5384,36.5069,36.5195,217100.0
2010-01-14 15:10:00,57.96,57.97,57.93,57.94,292100.0,36.5132,36.5195,36.4943,36.5006,292100.0
2010-01-14 15:15:00,57.96,57.96,57.93,57.96,96800.0,36.5132,36.5132,36.4943,36.5132,96800.0
2010-01-14 15:20:00,57.96,57.99,57.95,57.97,141500.0,36.5132,36.5321,36.5069,36.5195,141500.0
2010-01-14 15:25:00,57.97,57.97,57.93,57.95,322700.0,36.5195,36.5195,36.4943,36.5069,322700.0
2010-01-14 15:30:00,57.95,57.96,57.94,57.94,222200.0,36.5069,36.5132,36.5006,36.5006,222200.0
2010-01-14 15:35:00,57.95,57.95,57.9,57.91,357300.0,36.5069,36.5069,36.4754,36.4817,357300.0
2010-01-14 15:40:00,57.91,57.93,57.89,57.9,396100.0,36.4817,36.4943,36.4691,36.4754,396100.0
2010-01-14 15:45:00,57.9,57.97,57.89,57.96,882600.0,36.4754,36.5195,36.4691,36.5132,882600.0
2010-01-14 15:50:00,57.95,57.96,57.92,57.93,294600.0,36.5069,36.5132,36.488,36.4943,294600.0
2010-01-14 15:55:00,57.94,57.96,57.92,57.95,741100.0,36.5006,36.5132,36.488,36.5069,741100.0
2010-01-15 09:30:00,57.56,57.61,57.51,57.55,304200.0,36.2612,36.2927,36.2297,36.2549,304200.0
2010-01-15 09:35:00,57.55,57.57,57.53,57.53,316600.0,36.2549,36.2675,36.2423,36.2423,316600.0
2010-01-15 09:40:00,57.53,57.57,57.51,57.51,164600.0,36.2423,36.2675,36.2297,36.2297,164600.0
2010-01-15 09:45:00,57.51,57.56,57.45,57.45,173000.0,36.2297,36.2612,36.1919,36.1919,173000.0
2010-01-15 09:50:00,57.46,57.46,57.38,57.4,358400.0,36.1982,36.1982,36.1478,36.1604,358400.0
2010-01-15 09:55:00,57.38,57.44,57.29,57.34,287600.0,36.1478,36.1856,36.0911,36.1226,287600.0
2010-01-15 10:00:00,57.34,57.34,57.14,57.18,351800.0,36.1226,36.1226,35.9966,36.0218,351800.0
2010-01-15 10:05:00,57.18,57.2,57.02,57.04,508000.0,36.0218,36.0344,35.921,35.9336,508000.0
2010-01-15 10:10:00,57.04,57.09,57.03,57.08,174200.0,35.9336,35.9651,35.9273,35.9588,174200.0
2010-01-15 10:15:00,57.07,57.08,57.0,57.08,349900.0,35.9525,35.9588,35.9084,35.9588,349900.0
2010-01-15 10:20:00,57.08,57.11,57.06,57.09,271200.0,35.9588,35.9777,35.9462,35.9651,271200.0
2010-01-15 10:25:00,57.09,57.13,57.04,57.11,309100.0,35.9651,35.9903,35.9336,35.9777,309100.0
2010-01-15 10:30:00,57.11,57.12,57.04,57.06,482400.0,35.9777,35.984,35.9336,35.9462,482400.0
2010-01-15 10:35:00,57.05,57.06,56.95,56.96,319200.0,35.9399,35.9462,35.8769,35.8832,319200.0
2010-01-15 10:40:00,56.96,57.01,56.89,57.0,376000.0,35.8832,35.9147,35.8391,35.9084,376000.0
2010-01-15 10:45:00,57.0,57.02,56.94,57.02,266100.0,35.9084,35.921,35.8706,35.921,266100.0
2010-01-15 10:50:00,57.02,57.02,56.96,56.96,215800.0,35.921,35.921,35.8832,35.8832,215800.0
2010-01-15 10:55:00,56.96,56.98,56.89,56.97,250700.0,35.8832,35.8958,35.8391,35.8895,250700.0
2010-01-15 11:00:00,56.97,57.04,56.96,57.04,113100.0,35.8895,35.9336,35.8832,35.9336,113100.0
2010-01-15 11:05:00,57.04,57.06,56.99,57.03,115000.0,35.9336,35.9462,35.9021,35.9273,115000.0
2010-01-15 11:10:00,57.03,57.04,56.96,56.99,125500.0,35.9273,35.9336,35.8832,35.9021,125500.0
2010-01-15 11:15:00,57.0,57.02,56.98,57.01,113800.0,35.9084,35.921,35.8958,35.9147,113800.0
2010-01-15 11:20:00,57.02,57.03,56.95,56.97,246500.0,35.921,35.9273,35.8769,35.8895,246500.0
2010-01-15 11:25:00,56.98,56.99,56.91,56.91,182300.0,35.8958,35.9021,35.8517,35.8517,182300.0
2010-01-15 11:30:00,56.91,56.94,56.9,56.94,101900.0,35.8517,35.8706,35.8454,35.8706,101900.0
2010-01-15 11:35:00,56.94,56.99,56.93,56.97,148000.0,35.8706,35.9021,35.8643,35.8895,148000.0
2010-01-15 11:40:00,56.96,57.01,56.96,57.0,164800.0,35.8832,35.9147,35.8832,35.9084,164800.0
2010-01-15 11:45:00,57.0,57.02,56.99,57.0,170600.0,35.9084,35.921,35.9021,35.9084,170600.0
2010-01-15 11:50:00,57.0,57.03,56.95,56.95,136900.0,35.9084,35.9273,35.8769,35.8769,136900.0
2010-01-15 11:55:00,56.95,56.97,56.9,56.94,183200.0,35.8769,35.8895,35.8454,35.8706,183200.0
2010-01-15 12:00:00,56.94,56.95,56.91,56.93,79200.0,35.8706,35.8769,35.8517,35.8643,79200.0
2010-01-15 12:05:00,56.93,56.98,56.93,56.97,188100.0,35.8643,35.8958,35.8643,35.8895,188100.0
2010-01-15 12:10:00,56.96,56.99,56.96,56.96,266200.0,35.8832,35.9021,35.8832,35.8832,266200.0
2010-01-15 12:15:00,56.96,56.98,56.94,56.95,85300.0,35.8832,35.8958,35.8706,35.8769,85300.0
2010-01-15 12:20:00,56.95,56.95,56.89,56.92,173400.0,35.8769,35.8769,35.8391,35.858,173400.0
2010-01-15 12:25:00,56.92,56.93,56.83,56.84,153900.0,35.858,35.8643,35.8013,35.8076,153900.0
2010-01-15 12:30:00,56.84,56.88,56.82,56.86,134100.0,35.8076,35.8328,35.795,35.8202,134100.0
2010-01-15 12:35:00,56.87,56.89,56.85,56.89,158600.0,35.8265,35.8391,35.8139,35.8391,158600.0
2010-01-15 12:40:00,56.89,56.91,56.81,56.82,133200.0,35.8391,35.8517,35.7887,35.795,133200.0
2010-01-15 12:45:00,56.81,56.84,56.78,56.84,172400.0,35.7887,35.8076,35.7698,35.8076,172400.0
2010-01-15 12:50:00,56.83,56.84,56.79,56.81,234100.0,35.8013,35.8076,35.7761,35.7887,234100.0
2010-01-15 12:55:00,56.8,56.84,56.79,56.83,84600.0,35.7824,35.8076,35.7761,35.8013,84600.0
2010-01-15 13:00:00,56.84,56.86,56.83,56.84,149000.0,35.8076,35.8202,35.8013,35.8076,149000.0
2010-01-15 13:05:00,56.84,56.84,56.81,56.83,82800.0,35.8076,35.8076,35.7887,35.8013,82800.0
2010-01-15 13:10:00,56.82,56.84,56.82,56.83,93600.0,35.795,35.8076,35.795,35.8013,93600.0
2010-01-15 13:15:00,56.83,56.86,56.83,56.86,116500.0,35.8013,35.8202,35.8013,35.8202,116500.0
2010-01-15 13:20:00,56.85,56.88,56.83,56.86,156400.0,35.8139,35.8328,35.8013,35.8202,156400.0
2010-01-15 13:25:00,56.86,56.89,56.85,56.88,127200.0,35.8202,35.8391,35.8139,35.8328,127200.0
2010-01-15 13:30:00,56.87,56.9,56.87,56.88,106700.0,35.8265,35.8454,35.8265,35.8328,106700.0
2010-01-15 13:35:00,56.87,56.9,56.87,56.88,142600.0,35.8265,35.8454,35.8265,35.8328,142600.0
2010-01-15 13:40:00,56.88,56.91,56.87,56.91,77500.0,35.8328,35.8517,35.8265,35.8517,77500.0
2010-01-15 13:45:00,56.9,56.97,56.9,56.95,734000.0,35.8454,35.8895,35.8454,35.8769,734000.0
2010-01-15 13:50:00,56.94,56.95,56.9,56.92,596600.0,35.8706,35.8769,35.8454,35.858,596600.0
2010-01-15 13:55:00,56.92,56.94,56.9,56.94,309500.0,35.858,35.8706,35.8454,35.8706,309500.0
2010-01-15 14:00:00,56.94,56.95,56.93,56.95,46800.0,35.8706,35.8769,35.8643,35.8769,46800.0
2010-01-15 14:05:00,56.94,56.96,56.94,56.96,59600.0,35.8706,35.8832,35.8706,35.8832,59600.0
2010-01-15 14:10:00,56.95,56.96,56.94,56.96,46000.0,35.8769,35.8832,35.8706,35.8832,46000.0
2010-01-15 14:15:00,56.95,56.96,56.94,56.94,111900.0,35.8769,35.8832,35.8706,35.8706,111900.0
2010-01-15 14:20:00,56.94,56.94,56.91,56.92,111700.0,35.8706,35.8706,35.8517,35.858,111700.0
2010-01-15 14:25:00,56.91,56.92,56.9,56.92,37500.0,35.8517,35.858,35.8454,35.858,37500.0
2010-01-15 14:30:00,56.92,56.93,56.89,56.92,71100.0,35.858,35.8643,35.8391,35.858,71100.0
2010-01-15 14:35:00,56.92,56.93,56.9,56.92,86300.0,35.858,35.8643,35.8454,35.858,86300.0
2010-01-15 14:40:00,56.92,56.93,56.9,56.9,170700.0,35.858,35.8643,35.8454,35.8454,170700.0
2010-01-15 14:45:00,56.91,56.92,56.86,56.86,452100.0,35.8517,35.858,35.8202,35.8202,452100.0
2010-01-15 14:50:00,56.86,56.87,56.85,56.87,73600.0,35.8202,35.8265,35.8139,35.8265,73600.0
2010-01-15 14:55:00,56.86,56.89,56.84,56.89,240900.0,35.8202,35.8391,35.8076,35.8391,240900.0
2010-01-15 15:00:00,56.89,56.97,56.88,56.96,76700.0,35.8391,35.8895,35.8328,35.8832,76700.0
2010-01-15 15:05:00,56.96,56.99,56.95,56.98,98400.0,35.8832,35.9021,35.8769,35.8958,98400.0
2010-01-15 15:10:00,56.97,57.04,56.97,57.04,387900.0,35.8895,35.9336,35.8895,35.9336,387900.0
2010-01-15 15:15:00,57.04,57.06,57.03,57.03,256700.0,35.9336,35.9462,35.9273,35.9273,256700.0
2010-01-15 15:20:00,57.04,57.04,57.02,57.04,116700.0,35.9336,35.9336,35.921,35.9336,116700.0
2010-01-15 15:25:00,57.04,57.06,57.03,57.06,93300.0,35.9336,35.9462,35.9273,35.9462,93300.0
2010-01-15 15:30:00,57.06,57.11,56.89,57.09,378100.0,35.9462,35.9777,35.8391,35.9651,378100.0
2010-01-15 15:35:00,57.09,57.1,57.07,57.09,175900.0,35.9651,35.9714,35.9525,35.9651,175900.0
2010-01-15 15:40:00,57.09,57.11,57.06,57.11,1122700.0,35.9651,35.9777,35.9462,35.9777,1122700.0
2010-01-15 15:45:00,57.1,57.13,57.1,57.12,441300.0,35.9714,35.9903,35.9714,35.984,441300.0
2010-01-15 15:50:00,57.12,57.12,57.1,57.12,629100.0,35.984,35.984,35.9714,35.984,629100.0
2010-01-15 15:55:00,57.12,57.15,57.06,57.06,1120000.0,35.984,36.0029,35.9462,35.9462,1120000.0
2010-01-19 09:30:00,56.89,56.99,56.84,56.96,422800.0,35.8391,35.9021,35.8076,35.8832,422800.0
2010-01-19 09:35:00,56.96,57.01,56.96,56.99,341300.0,35.8832,35.9147,35.8832,35.9021,341300.0
2010-01-19 09:40:00,57.0,57.12,57.0,57.11,555200.0,35.9084,35.984,35.9084,35.9777,555200.0
2010-01-19 09:45:00,57.11,57.23,57.11,57.23,357300.0,35.9777,36.0533,35.9777,36.0533,357300.0
2010-01-19 09:50:00,57.23,57.31,57.22,57.25,207800.0,36.0533,36.1037,36.047,36.0659,207800.0
2010-01-19 09:55:00,57.25,57.29,57.2,57.22,144600.0,36.0659,36.0911,36.0344,36.047,144600.0
2010-01-19 10:00:00,57.22,57.29,57.22,57.27,391400.0,36.047,36.0911,36.047,36.0785,391400.0
2010-01-19 10:05:00,57.28,57.33,57.26,57.33,275000.0,36.0848,36.1163,36.0722,36.1163,275000.0
2010-01-19 10:10:00,57.32,57.4,57.29,57.4,579500.0,36.11,36.1604,36.0911,36.1604,579500.0
2010-01-19 10:15:00,57.4,57.41,57.35,57.35,601400.0,36.1604,36.1667,36.1289,36.1289,601400.0
2010-01-19 10:20:00,57.35,57.36,57.31,57.32,210400.0,36.1289,36.1352,36.1037,36.11,210400.0
2010-01-19 10:25:00,57.32,57.33,57.27,57.27,934000.0,36.11,36.1163,36.0785,36.0785,934000.0
2010-01-19 10:30:00,57.28,57.34,57.27,57.29,618100.0,36.0848,36.1226,36.0785,36.0911,618100.0
2010-01-19 10:35:00,57.3,57.31,57.26,57.3,219000.0,36.0974,36.1037,36.0722,36.0974,219000.0
2010-01-19 10:40:00,57.3,57.41,57.29,57.4,678300.0,36.0974,36.1667,36.0911,36.1604,678300.0
2010-01-19 10:45:00,57.41,57.47,57.41,57.44,479300.0,36.1667,36.2045,36.1667,36.1856,479300.0
2010-01-19 10:50:00,57.44,57.46,57.39,57.41,176300.0,36.1856,36.1982,36.1541,36.1667,176300.0
2010-01-19 10:55:00,57.4,57.44,57.38,57.41,135300.0,36.1604,36.1856,36.1478,36.1667,135300.0
2010-01-19 11:00:00,57.41,57.43,57.38,57.39,55500.0,36.1667,36.1793,36.1478,36.1541,55500.0
2010-01-19 11:05:00,57.39,57.41,57.36,57.4,49200.0,36.1541,36.1667,36.1352,36.1604,49200.0
2010-01-19 11:10:00,57.4,57.41,57.36,57.4,286800.0,36.1604,36.1667,36.1352,36.1604,286800.0
2010-01-19 11:15:00,57.4,57.42,57.35,57.35,519500.0,36.1604,36.173,36.1289,36.1289,519500.0
2010-01-19 11:20:00,57.35,57.36,57.31,57.31,127500.0,36.1289,36.1352,36.1037,36.1037,127500.0
2010-01-19 11:25:00,57.32,57.32,57.28,57.3,108700.0,36.11,36.11,36.0848,36.0974,108700.0
2010-01-19 11:30:00,57.3,57.34,57.3,57.32,182400.0,36.0974,36.1226,36.0974,36.11,182400.0
2010-01-19 11:35:00,57.31,57.31,57.25,57.26,112500.0,36.1037,36.1037,36.0659,36.0722,112500.0
2010-01-19 11:40:00,57.26,57.3,57.26,57.3,59200.0,36.0722,36.0974,36.0722,36.0974,59200.0
2010-01-19 11:45:00,57.31,57.34,57.3,57.32,108800.0,36.1037,36.1226,36.0974,36.11,108800.0
2010-01-19 11:50:00,57.33,57.34,57.31,57.32,72400.0,36.1163,36.1226,36.1037,36.11,72400.0
2010-01-19 11:55:00,57.32,57.34,57.31,57.34,97200.0,36.11,36.1226,36.1037,36.1226,97200.0
2010-01-19 12:00:00,57.34,57.4,57.34,57.4,91200.0,36.1226,36.1604,36.1226,36.1604,91200.0
2010-01-19 12:05:00,57.39,57.41,57.37,57.4,494500.0,36.1541,36.1667,36.1415,36.1604,494500.0
2010-01-19 12:10:00,57.39,57.45,57.39,57.45,124000.0,36.1541,36.1919,36.1541,36.1919,124000.0
2010-01-19 12:15:00,57.44,57.45,57.42,57.45,95100.0,36.1856,36.1919,36.173,36.1919,95100.0
2010-01-19 12:20:00,57.45,57.53,57.45,57.53,92500.0,36.1919,36.2423,36.1919,36.2423,92500.0
2010-01-19 12:25:00,57.53,57.53,57.5,57.52,147800.0,36.2423,36.2423,36.2234,36.236,147800.0
2010-01-19 12:30:00,57.51,57.53,57.51,57.52,107200.0,36.2297,36.2423,36.2297,36.236,107200.0
2010-01-19 12:35:00,57.52,57.52,57.5,57.5,39400.0,36.236,36.236,36.2234,36.2234,39400.0
2010-01-19 12:40:00,57.51,57.54,57.5,57.54,90000.0,36.2297,36.2486,36.2234,36.2486,90000.0
2010-01-19 12:45:00,57.54,57.56,57.53,57.56,83500.0,36.2486,36.2612,36.2423,36.2612,83500.0
2010-01-19 12:50:00,57.55,57.57,57.54,57.57,32100.0,36.2549,36.2675,36.2486,36.2675,32100.0
2010-01-19 12:55:00,57.57,57.61,57.56,57.58,123500.0,36.2675,36.2927,36.2612,36.2738,123500.0
2010-01-19 13:00:00,57.57,57.6,57.55,57.6,239700.0,36.2675,36.2864,36.2549,36.2864,239700.0
2010-01-19 13:05:00,57.59,57.6,57.52,57.53,105500.0,36.2801,36.2864,36.236,36.2423,105500.0
2010-01-19 13:10:00,57.53,57.53,57.5,57.52,53400.0,36.2423,36.2423,36.2234,36.236,53400.0
2010-01-19 13:15:00,57.52,57.54,57.52,57.54,131200.0,36.236,36.2486,36.236,36.2486,131200.0
2010-01-19 13:20:00,57.53,57.54,57.51,57.53,180700.0,36.2423,36.2486,36.2297,36.2423,180700.0
2010-01-19 13:25:00,57.52,57.53,57.52,57.53,36200.0,36.236,36.2423,36.236,36.2423,36200.0
2010-01-19 13:30:00,57.53,57.53,57.51,57.53,75600.0,36.2423,36.2423,36.2297,36.2423,75600.0
2010-01-19 13:35:00,57.52,57.52,57.49,57.52,152800.0,36.236,36.236,36.2171,36.236,152800.0
2010-01-19 13:40:00,57.52,57.53,57.51,57.52,131600.0,36.236,36.2423,36.2297,36.236,131600.0
2010-01-19 13:45:00,57.52,57.53,57.51,57.53,48300.0,36.236,36.2423,36.2297,36.2423,48300.0
2010-01-19 13:50:00,57.53,57.56,57.52,57.54,273600.0,36.2423,36.2612,36.236,36.2486,273600.0
2010-01-19 13:55:00,57.54,57.56,57.54,57.56,16000.0,36.2486,36.2612,36.2486,36.2612,16000.0
2010-01-19 14:00:00,57.56,57.56,57.53,57.55,63800.0,36.2612,36.2612,36.2423,36.2549,63800.0
2010-01-19 14:05:00,57.54,57.56,57.54,57.56,51200.0,36.2486,36.2612,36.2486,36.2612,51200.0
2010-01-19 14:10:00,57.55,57.56,57.53,57.54,18700.0,36.2549,36.2612,36.2423,36.2486,18700.0
2010-01-19 14:15:00,57.53,57.54,57.52,57.53,48600.0,36.2423,36.2486,36.236,36.2423,48600.0
2010-01-19 14:20:00,57.52,57.56,57.52,57.56,55800.0,36.236,36.2612,36.236,36.2612,55800.0
2010-01-19 14:25:00,57.56,57.59,57.55,57.58,56800.0,36.2612,36.2801,36.2549,36.2738,56800.0
2010-01-19 14:30:00,57.57,57.58,57.53,57.53,30400.0,36.2675,36.2738,36.2423,36.2423,30400.0
2010-01-19 14:35:00,57.54,57.55,57.52,57.54,182100.0,36.2486,36.2549,36.236,36.2486,182100.0
2010-01-19 14:40:00,57.53,57.54,57.52,57.53,46400.0,36.2423,36.2486,36.236,36.2423,46400.0
2010-01-19 14:45:00,57.53,57.54,57.52,57.54,37200.0,36.2423,36.2486,36.236,36.2486,37200.0
2010-01-19 14:50:00,57.53,57.53,57.51,57.52,39800.0,36.2423,36.2423,36.2297,36.236,39800.0
2010-01-19 14:55:00,57.52,57.55,57.5,57.54,123100.0,36.236,36.2549,36.2234,36.2486,123100.0
2010-01-19 15:00:00,57.54,57.54,57.51,57.52,131500.0,36.2486,36.2486,36.2297,36.236,131500.0
2010-01-19 15:05:00,57.53,57.53,57.5,57.52,44200.0,36.2423,36.2423,36.2234,36.236,44200.0
2010-01-19 15:10:00,57.52,57.54,57.51,57.54,93800.0,36.236,36.2486,36.2297,36.2486,93800.0
2010-01-19 15:15:00,57.54,57.54,57.51,57.53,65900.0,36.2486,36.2486,36.2297,36.2423,65900.0
2010-01-19 15:20:00,57.53,57.59,57.52,57.59,149600.0,36.2423,36.2801,36.236,36.2801,149600.0
2010-01-19 15:25:00,57.59,57.62,57.56,57.61,1087100.0,36.2801,36.299,36.2612,36.2927,1087100.0
2010-01-19 15:30:00,57.61,57.62,57.59,57.6,132100.0,36.2927,36.299,36.2801,36.2864,132100.0
2010-01-19 15:35:00,57.59,57.6,57.59,57.59,74700.0,36.2801,36.2864,36.2801,36.2801,74700.0
2010-01-19 15:40:00,57.6,57.62,57.58,57.58,336600.0,36.2864,36.299,36.2738,36.2738,336600.0
2010-01-19 15:45:00,57.59,57.67,57.59,57.65,483300.0,36.2801,36.3305,36.2801,36.3179,483300.0
2010-01-19 15:50:00,57.65,57.68,57.63,57.63,681700.0,36.3179,36.3368,36.3053,36.3053,681700.0
2010-01-19 15:55:00,57.64,57.66,57.61,57.61,721100.0,36.3116,36.3242,36.2927,36.2927,721100.0
2010-01-20 09:30:00,56.37,56.4,56.27,56.31,574000.0,35.5115,35.5304,35.4485,35.4737,574000.0
2010-01-20 09:35:00,56.31,56.32,56.2,56.28,440500.0,35.4737,35.48,35.4044,35.4548,440500.0
2010-01-20 09:40:00,56.29,56.32,56.24,56.26,615600.0,35.4611,35.48,35.4296,35.4422,615600.0
2010-01-20 09:45:00,56.25,56.25,56.14,56.25,675800.0,35.4359,35.4359,35.3666,35.4359,675800.0
2010-01-20 09:50:00,56.24,56.39,56.21,56.38,855400.0,35.4296,35.5241,35.4107,35.5178,855400.0
2010-01-20 09:55:00,56.37,56.39,56.27,56.27,332600.0,35.5115,35.5241,35.4485,35.4485,332600.0
2010-01-20 10:00:00,56.27,56.29,56.15,56.16,431200.0,35.4485,35.4611,35.3729,35.3792,431200.0
2010-01-20 10:05:00,56.16,56.23,56.05,56.09,371500.0,35.3792,35.4233,35.3099,35.3351,371500.0
2010-01-20 10:10:00,56.09,56.18,56.08,56.17,301900.0,35.3351,35.3918,35.3288,35.3855,301900.0
2010-01-20 10:15:00,56.17,56.19,56.12,56.16,208600.0,35.3855,35.3981,35.354,35.3792,208600.0
2010-01-20 10:20:00,56.16,56.17,56.07,56.11,250800.0,35.3792,35.3855,35.3225,35.3477,250800.0
2010-01-20 10:25:00,56.11,56.12,56.03,56.03,186100.0,35.3477,35.354,35.2973,35.2973,186100.0
2010-01-20 10:30:00,56.03,56.05,55.97,56.03,326700.0,35.2973,35.3099,35.2595,35.2973,326700.0
2010-01-20 10:35:00,56.02,56.05,55.98,56.01,274300.0,35.291,35.3099,35.2658,35.2847,274300.0
2010-01-20 10:40:00,56.01,56.05,55.98,56.01,98200.0,35.2847,35.3099,35.2658,35.2847,98200.0
2010-01-20 10:45:00,56.01,56.02,55.96,55.96,401800.0,35.2847,35.291,35.2532,35.2532,401800.0
2010-01-20 10:50:00,55.97,55.98,55.87,55.88,852400.0,35.2595,35.2658,35.1965,35.2028,852400.0
2010-01-20 10:55:00,55.89,55.9,55.83,55.85,528700.0,35.2091,35.2154,35.1713,35.1839,528700.0
2010-01-20 11:00:00,55.84,55.87,55.66,55.68,623600.0,35.1776,35.1965,35.0642,35.0768,623600.0
2010-01-20 11:05:00,55.68,55.71,55.62,55.62,594200.0,35.0768,35.0957,35.039,35.039,594200.0
2010-01-20 11:10:00,55.62,55.71,55.62,55.71,557000.0,35.039,35.0957,35.039,35.0957,557000.0
2010-01-20 11:15:00,55.71,55.75,55.69,55.74,699500.0,35.0957,35.1209,35.0831,35.1146,699500.0
2010-01-20 11:20:00,55.74,55.74,55.67,55.67,311600.0,35.1146,35.1146,35.0705,35.0705,311600.0
2010-01-20 11:25:00,55.67,55.82,55.66,55.82,823500.0,35.0705,35.165,35.0642,35.165,823500.0
2010-01-20 11:30:00,55.82,55.82,55.78,55.78,387900.0,35.165,35.165,35.1398,35.1398,387900.0
2010-01-20 11:35:00,55.78,55.81,55.78,55.8,62800.0,35.1398,35.1587,35.1398,35.1524,62800.0
2010-01-20 11:40:00,55.8,55.81,55.77,55.79,225000.0,35.1524,35.1587,35.1335,35.1461,225000.0
2010-01-20 11:45:00,55.79,55.8,55.72,55.78,384300.0,35.1461,35.1524,35.102,35.1398,384300.0
2010-01-20 11:50:00,55.77,55.8,55.76,55.8,157200.0,35.1335,35.1524,35.1272,35.1524,157200.0
2010-01-20 11:55:00,55.78,55.8,55.73,55.73,96300.0,35.1398,35.1524,35.1083,35.1083,96300.0
2010-01-20 12:00:00,55.74,55.76,55.68,55.69,178600.0,35.1146,35.1272,35.0768,35.0831,178600.0
2010-01-20 12:05:00,55.7,55.79,55.68,55.78,454000.0,35.0894,35.1461,35.0768,35.1398,454000.0
2010-01-20 12:10:00,55.78,55.84,55.77,55.83,262200.0,35.1398,35.1776,35.1335,35.1713,262200.0
2010-01-20 12:15:00,55.83,55.84,55.8,55.8,113300.0,35.1713,35.1776,35.1524,35.1524,113300.0
2010-01-20 12:20:00,55.8,55.81,55.76,55.8,270800.0,35.1524,35.1587,35.1272,35.1524,270800.0
2010-01-20 12:25:00,55.8,55.86,55.79,55.84,226500.0,35.1524,35.1902,35.1461,35.1776,226500.0
2010-01-20 12:30:00,55.85,55.87,55.81,55.84,146500.0,35.1839,35.1965,35.1587,35.1776,146500.0
2010-01-20 12:35:00,55.84,55.85,55.83,55.85,66100.0,35.1776,35.1839,35.1713,35.1839,66100.0
2010-01-20 12:40:00,55.85,55.86,55.79,55.81,76000.0,35.1839,35.1902,35.1461,35.1587,76000.0
2010-01-20 12:45:00,55.81,55.84,55.8,55.82,117300.0,35.1587,35.1776,35.1524,35.165,117300.0
2010-01-20 12:50:00,55.82,55.84,55.81,55.83,58600.0,35.165,35.1776,35.1587,35.1713,58600.0
2010-01-20 12:55:00,55.82,55.84,55.78,55.84,113700.0,35.165,35.1776,35.1398,35.1776,113700.0
2010-01-20 13:00:00,55.84,55.84,55.78,55.81,136300.0,35.1776,35.1776,35.1398,35.1587,136300.0
2010-01-20 13:05:00,55.8,55.81,55.78,55.81,43400.0,35.1524,35.1587,35.1398,35.1587,43400.0
2010-01-20 13:10:00,55.8,55.81,55.76,55.78,152300.0,35.1524,35.1587,35.1272,35.1398,152300.0
2010-01-20 13:15:00,55.78,55.78,55.72,55.75,102900.0,35.1398,35.1398,35.102,35.1209,102900.0
2010-01-20 13:20:00,55.75,55.79,55.74,55.76,59000.0,35.1209,35.1461,35.1146,35.1272,59000.0
2010-01-20 13:25:00,55.76,55.8,55.76,55.78,104800.0,35.1272,35.1524,35.1272,35.1398,104800.0
2010-01-20 13:30:00,55.77,55.85,55.76,55.85,147100.0,35.1335,35.1839,35.1272,35.1839,147100.0
2010-01-20 13:35:00,55.85,55.88,55.82,55.85,95100.0,35.1839,35.2028,35.165,35.1839,95100.0
2010-01-20 13:40:00,55.84,55.88,55.84,55.86,209900.0,35.1776,35.2028,35.1776,35.1902,209900.0
2010-01-20 13:45:00,55.86,55.91,55.86,55.89,97500.0,35.1902,35.2217,35.1902,35.2091,97500.0
2010-01-20 13:50:00,55.9,55.94,55.89,55.9,224500.0,35.2154,35.2406,35.2091,35.2154,224500.0
2010-01-20 13:55:00,55.91,55.93,55.9,55.92,76400.0,35.2217,35.2343,35.2154,35.228,76400.0
2010-01-20 14:00:00,55.92,55.94,55.9,55.93,377000.0,35.228,35.2406,35.2154,35.2343,377000.0
2010-01-20 14:05:00,55.92,55.93,55.9,55.92,101600.0,35.228,35.2343,35.2154,35.228,101600.0
2010-01-20 14:10:00,55.91,55.95,55.91,55.93,103500.0,35.2217,35.2469,35.2217,35.2343,103500.0
2010-01-20 14:15:00,55.92,55.92,55.88,55.89,144000.0,35.228,35.228,35.2028,35.2091,144000.0
2010-01-20 14:20:00,55.89,55.92,55.87,55.91,205800.0,35.2091,35.228,35.1965,35.2217,205800.0
2010-01-20 14:25:00,55.92,55.93,55.89,55.9,57800.0,35.228,35.2343,35.2091,35.2154,57800.0
2010-01-20 14:30:00,55.89,55.9,55.87,55.89,58800.0,35.2091,35.2154,35.1965,35.2091,58800.0
2010-01-20 14:35:00,55.9,55.97,55.9,55.95,107100.0,35.2154,35.2595,35.2154,35.2469,107100.0
2010-01-20 14:40:00,55.96,55.97,55.95,55.95,72200.0,35.2532,35.2595,35.2469,35.2469,72200.0
2010-01-20 14:45:00,55.96,56.0,55.95,55.97,91900.0,35.2532,35.2784,35.2469,35.2595,91900.0
2010-01-20 14:50:00,55.97,56.03,55.97,56.02,153100.0,35.2595,35.2973,35.2595,35.291,153100.0
2010-01-20 14:55:00,56.02,56.04,55.98,56.01,137900.0,35.291,35.3036,35.2658,35.2847,137900.0
2010-01-20 15:00:00,56.02,56.02,55.99,56.02,114500.0,35.291,35.291,35.2721,35.291,114500.0
2010-01-20 15:05:00,56.03,56.03,55.94,55.95,423600.0,35.2973,35.2973,35.2406,35.2469,423600.0
2010-01-20 15:10:00,55.95,56.0,55.95,55.99,119400.0,35.2469,35.2784,35.2469,35.2721,119400.0
2010-01-20 15:15:00,56.0,56.0,55.97,55.99,72600.0,35.2784,35.2784,35.2595,35.2721,72600.0
2010-01-20 15:20:00,55.98,56.03,55.97,56.02,104300.0,35.2658,35.2973,35.2595,35.291,104300.0
2010-01-20 15:25:00,56.02,56.04,56.0,56.03,754500.0,35.291,35.3036,35.2784,35.2973,754500.0
2010-01-20 15:30:00,56.03,56.05,55.98,56.0,157600.0,35.2973,35.3099,35.2658,35.2784,157600.0
2010-01-20 15:35:00,55.99,56.02,55.99,56.02,160000.0,35.2721,35.291,35.2721,35.291,160000.0
2010-01-20 15:40:00,56.02,56.1,56.02,56.1,811400.0,35.291,35.3414,35.291,35.3414,811400.0
2010-01-20 15:45:00,56.09,56.13,56.08,56.13,142900.0,35.3351,35.3603,35.3288,35.3603,142900.0
2010-01-20 15:50:00,56.12,56.15,55.9,56.09,665600.0,35.354,35.3729,35.2154,35.3351,665600.0
2010-01-20 15:55:00,56.09,56.16,56.08,56.14,990100.0,35.3351,35.3792,35.3288,35.3666,990100.0
2010-01-21 09:30:00,56.05,56.17,56.02,56.17,384000.0,35.3099,35.3855,35.291,35.3855,384000.0
2010-01-21 09:35:00,56.17,56.17,56.13,56.15,399700.0,35.3855,35.3855,35.3603,35.3729,399700.0
2010-01-21 09:40:00,56.15,56.18,56.04,56.05,267600.0,35.3729,35.3918,35.3036,35.3099,267600.0
2010-01-21 09:45:00,56.04,56.05,55.93,56.0,281600.0,35.3036,35.3099,35.2343,35.2784,281600.0
2010-01-21 09:50:00,56.01,56.05,55.95,56.0,367400.0,35.2847,35.3099,35.2469,35.2784,367400.0
2010-01-21 09:55:00,56.02,56.07,55.96,55.99,326600.0,35.291,35.3225,35.2532,35.2721,326600.0
2010-01-21 10:00:00,56.0,56.1,55.93,56.1,246400.0,35.2784,35.3414,35.2343,35.3414,246400.0
2010-01-21 10:05:00,56.1,56.18,56.1,56.12,285900.0,35.3414,35.3918,35.3414,35.354,285900.0
2010-01-21 10:10:00,56.11,56.11,55.99,56.02,161500.0,35.3477,35.3477,35.2721,35.291,161500.0
2010-01-21 10:15:00,56.01,56.02,55.96,56.01,120200.0,35.2847,35.291,35.2532,35.2847,120200.0
2010-01-21 10:20:00,56.01,56.01,55.68,55.7,675400.0,35.2847,35.2847,35.0768,35.0894,675400.0
2010-01-21 10:25:00,55.7,55.7,55.42,55.42,716400.0,35.0894,35.0894,34.913,34.913,716400.0
2010-01-21 10:30:00,55.42,55.49,55.27,55.4,721700.0,34.913,34.9571,34.8185,34.9004,721700.0
2010-01-21 10:35:00,55.39,55.45,55.39,55.45,211300.0,34.8941,34.9319,34.8941,34.9319,211300.0
2010-01-21 10:40:00,55.45,55.49,55.4,55.4,143800.0,34.9319,34.9571,34.9004,34.9004,143800.0
2010-01-21 10:45:00,55.4,55.42,55.34,55.36,220600.0,34.9004,34.913,34.8626,34.8752,220600.0
2010-01-21 10:50:00,55.36,55.36,55.19,55.2,331000.0,34.8752,34.8752,34.7681,34.7744,331000.0
2010-01-21 10:55:00,55.2,55.31,55.18,55.28,184600.0,34.7744,34.8437,34.7618,34.8248,184600.0
2010-01-21 11:00:00,55.29,55.36,55.27,55.35,308600.0,34.8311,34.8752,34.8185,34.8689,308600.0
2010-01-21 11:05:00,55.35,55.35,55.11,55.14,566000.0,34.8689,34.8689,34.7177,34.7366,566000.0
2010-01-21 11:10:00,55.14,55.16,55.02,55.09,438800.0,34.7366,34.7492,34.6611,34.7052,438800.0
2010-01-21 11:15:00,55.08,55.09,54.97,55.09,294200.0,34.6989,34.7052,34.6296,34.7052,294200.0
2010-01-21 11:20:00,55.09,55.12,55.06,55.1,245500.0,34.7052,34.724,34.6863,34.7114,245500.0
2010-01-21 11:25:00,55.1,55.1,54.97,54.99,421900.0,34.7114,34.7114,34.6296,34.6422,421900.0
2010-01-21 11:30:00,54.99,55.02,54.9,54.98,533200.0,34.6422,34.6611,34.5855,34.6359,533200.0
2010-01-21 11:35:00,54.99,55.02,54.9,54.94,367000.0,34.6422,34.6611,34.5855,34.6107,367000.0
2010-01-21 11:40:00,54.93,54.98,54.59,54.6,480300.0,34.6044,34.6359,34.3902,34.3965,480300.0
2010-01-21 11:45:00,54.59,54.89,54.58,54.88,531600.0,34.3902,34.5792,34.3839,34.5729,531600.0
2010-01-21 11:50:00,54.88,55.16,54.87,55.04,697900.0,34.5729,34.7492,34.5666,34.6737,697900.0
2010-01-21 11:55:00,55.04,55.05,54.87,54.9,551800.0,34.6737,34.68,34.5666,34.5855,551800.0
2010-01-21 12:00:00,54.91,55.12,54.89,55.11,402400.0,34.5918,34.724,34.5792,34.7177,402400.0
2010-01-21 12:05:00,55.11,55.11,55.01,55.06,195200.0,34.7177,34.7177,34.6548,34.6863,195200.0
2010-01-21 12:10:00,55.05,55.19,55.04,55.12,168900.0,34.68,34.7681,34.6737,34.724,168900.0
2010-01-21 12:15:00,55.11,55.11,55.0,55.04,134900.0,34.7177,34.7177,34.6485,34.6737,134900.0
2010-01-21 12:20:00,55.04,55.06,54.93,54.94,230200.0,34.6737,34.6863,34.6044,34.6107,230200.0
2010-01-21 12:25:00,54.94,54.96,54.78,54.8,185300.0,34.6107,34.6233,34.5099,34.5225,185300.0
2010-01-21 12:30:00,54.8,54.87,54.74,54.86,112700.0,34.5225,34.5666,34.4847,34.5603,112700.0
2010-01-21 12:35:00,54.86,54.91,54.83,54.87,114000.0,34.5603,34.5918,34.5414,34.5666,114000.0
2010-01-21 12:40:00,54.87,54.89,54.86,54.89,95800.0,34.5666,34.5792,34.5603,34.5792,95800.0
2010-01-21 12:45:00,54.89,54.89,54.77,54.78,130300.0,34.5792,34.5792,34.5036,34.5099,130300.0
2010-01-21 12:50:00,54.79,54.83,54.74,54.8,221800.0,34.5162,34.5414,34.4847,34.5225,221800.0
2010-01-21 12:55:00,54.8,54.88,54.8,54.84,142100.0,34.5225,34.5729,34.5225,34.5477,142100.0
2010-01-21 13:00:00,54.85,54.88,54.74,54.81,207600.0,34.554,34.5729,34.4847,34.5288,207600.0
2010-01-21 13:05:00,54.81,54.84,54.78,54.82,152000.0,34.5288,34.5477,34.5099,34.5351,152000.0
2010-01-21 13:10:00,54.81,54.88,54.81,54.86,83700.0,34.5288,34.5729,34.5288,34.5603,83700.0
2010-01-21 13:15:00,54.85,54.87,54.81,54.85,94000.0,34.554,34.5666,34.5288,34.554,94000.0
2010-01-21 13:20:00,54.84,54.97,54.84,54.92,368700.0,34.5477,34.6296,34.5477,34.5981,368700.0
2010-01-21 13:25:00,54.93,54.97,54.91,54.95,196600.0,34.6044,34.6296,34.5918,34.617,196600.0
2010-01-21 13:30:00,54.96,55.03,54.96,55.03,117600.0,34.6233,34.6674,34.6233,34.6674,117600.0
2010-01-21 13:35:00,55.04,55.07,55.02,55.04,134800.0,34.6737,34.6926,34.6611,34.6737,134800.0
2010-01-21 13:40:00,55.03,55.05,54.96,55.0,79200.0,34.6674,34.68,34.6233,34.6485,79200.0
2010-01-21 13:45:00,55.0,55.05,54.99,55.02,126800.0,34.6485,34.68,34.6422,34.6611,126800.0
2010-01-21 13:50:00,55.03,55.05,55.0,55.02,77400.0,34.6674,34.68,34.6485,34.6611,77400.0
2010-01-21 13:55:00,55.02,55.05,55.01,55.05,56000.0,34.6611,34.68,34.6548,34.68,56000.0
2010-01-21 14:00:00,55.05,55.08,54.97,54.98,136100.0,34.68,34.6989,34.6296,34.6359,136100.0
2010-01-21 14:05:00,54.98,54.99,54.94,54.99,184900.0,34.6359,34.6422,34.6107,34.6422,184900.0
2010-01-21 14:10:00,54.98,55.0,54.94,54.94,98400.0,34.6359,34.6485,34.6107,34.6107,98400.0
2010-01-21 14:15:00,54.95,54.99,54.94,54.96,81400.0,34.617,34.6422,34.6107,34.6233,81400.0
2010-01-21 14:20:00,54.97,55.03,54.9,55.03,172700.0,34.6296,34.6674,34.5855,34.6674,172700.0
2010-01-21 14:25:00,55.02,55.09,55.0,55.09,199100.0,34.6611,34.7052,34.6485,34.7052,199100.0
2010-01-21 14:30:00,55.09,55.11,55.06,55.1,141400.0,34.7052,34.7177,34.6863,34.7114,141400.0
2010-01-21 14:35:00,55.1,55.11,55.05,55.06,133800.0,34.7114,34.7177,34.68,34.6863,133800.0
2010-01-21 14:40:00,55.07,55.08,54.97,55.01,77600.0,34.6926,34.6989,34.6296,34.6548,77600.0
2010-01-21 14:45:00,55.01,55.03,54.98,55.01,54600.0,34.6548,34.6674,34.6359,34.6548,54600.0
2010-01-21 14:50:00,55.02,55.05,54.96,54.97,148400.0,34.6611,34.68,34.6233,34.6296,148400.0
2010-01-21 14:55:00,54.97,55.02,54.97,55.01,130700.0,34.6296,34.6611,34.6296,34.6548,130700.0
2010-01-21 15:00:00,55.01,55.02,54.89,54.9,179100.0,34.6548,34.6611,34.5792,34.5855,179100.0
2010-01-21 15:05:00,54.9,54.96,54.87,54.92,227200.0,34.5855,34.6233,34.5666,34.5981,227200.0
2010-01-21 15:10:00,54.92,54.93,54.85,54.9,191400.0,34.5981,34.6044,34.554,34.5855,191400.0
2010-01-21 15:15:00,54.9,54.94,54.86,54.93,334700.0,34.5855,34.6107,34.5603,34.6044,334700.0
2010-01-21 15:20:00,54.93,54.97,54.89,54.95,246300.0,34.6044,34.6296,34.5792,34.617,246300.0
2010-01-21 15:25:00,54.94,54.96,54.9,54.94,186400.0,34.6107,34.6233,34.5855,34.6107,186400.0
2010-01-21 15:30:00,54.95,55.01,54.91,55.0,240700.0,34.617,34.6548,34.5918,34.6485,240700.0
2010-01-21 15:35:00,55.0,55.0,54.89,54.92,215400.0,34.6485,34.6485,34.5792,34.5981,215400.0
2010-01-21 15:40:00,54.93,54.98,54.93,54.98,381300.0,34.6044,34.6359,34.6044,34.6359,381300.0
2010-01-21 15:45:00,54.98,55.08,54.96,55.04,326600.0,34.6359,34.6989,34.6233,34.6737,326600.0
2010-01-21 15:50:00,55.04,55.05,54.95,54.97,535800.0,34.6737,34.68,34.617,34.6296,535800.0
2010-01-21 15:55:00,54.97,54.98,54.89,54.93,1055600.0,34.6296,34.6359,34.5792,34.6044,1055600.0
2010-01-22 09:30:00,54.7,54.76,54.59,54.75,506300.0,34.4595,34.4973,34.3902,34.491,506300.0
2010-01-22 09:35:00,54.75,54.9,54.69,54.87,612600.0,34.491,34.5855,34.4532,34.5666,612600.0
2010-01-22 09:40:00,54.88,54.9,54.73,54.82,527800.0,34.5729,34.5855,34.4784,34.5351,527800.0
2010-01-22 09:45:00,54.81,54.85,54.73,54.8,326900.0,34.5288,34.554,34.4784,34.5225,326900.0
2010-01-22 09:50:00,54.8,54.85,54.72,54.72,363800.0,34.5225,34.554,34.4721,34.4721,363800.0
2010-01-22 09:55:00,54.7,54.82,54.7,54.76,339600.0,34.4595,34.5351,34.4595,34.4973,339600.0
2010-01-22 10:00:00,54.75,54.78,54.52,54.52,341100.0,34.491,34.5099,34.3461,34.3461,341100.0
2010-01-22 10:05:00,54.52,54.53,54.41,54.44,395000.0,34.3461,34.3524,34.2768,34.2957,395000.0
2010-01-22 10:10:00,54.43,54.52,54.42,54.49,213400.0,34.2894,34.3461,34.2831,34.3272,213400.0
2010-01-22 10:15:00,54.49,54.49,54.4,54.42,293600.0,34.3272,34.3272,34.2705,34.2831,293600.0
2010-01-22 10:20:00,54.42,54.55,54.42,54.55,181400.0,34.2831,34.365,34.2831,34.365,181400.0
2010-01-22 10:25:00,54.54,54.74,54.51,54.74,248200.0,34.3587,34.4847,34.3398,34.4847,248200.0
2010-01-22 10:30:00,54.74,54.77,54.66,54.68,279400.0,34.4847,34.5036,34.4343,34.4469,279400.0
2010-01-22 10:35:00,54.69,54.8,54.68,54.78,261800.0,34.4532,34.5225,34.4469,34.5099,261800.0
2010-01-22 10:40:00,54.78,54.88,54.76,54.78,216100.0,34.5099,34.5729,34.4973,34.5099,216100.0
2010-01-22 10:45:00,54.79,54.79,54.67,54.68,191100.0,34.5162,34.5162,34.4406,34.4469,191100.0
2010-01-22 10:50:00,54.69,54.78,54.68,54.78,127500.0,34.4532,34.5099,34.4469,34.5099,127500.0
2010-01-22 10:55:00,54.78,54.85,54.71,54.85,233400.0,34.5099,34.554,34.4658,34.554,233400.0
2010-01-22 11:00:00,54.84,54.99,54.84,54.93,210800.0,34.5477,34.6422,34.5477,34.6044,210800.0
2010-01-22 11:05:00,54.94,54.96,54.89,54.91,192500.0,34.6107,34.6233,34.5792,34.5918,192500.0
2010-01-22 11:10:00,54.92,54.92,54.83,54.87,236200.0,34.5981,34.5981,34.5414,34.5666,236200.0
2010-01-22 11:15:00,54.87,54.94,54.84,54.93,185800.0,34.5666,34.6107,34.5477,34.6044,185800.0
2010-01-22 11:20:00,54.92,55.0,54.92,54.94,212100.0,34.5981,34.6485,34.5981,34.6107,212100.0
2010-01-22 11:25:00,54.95,55.03,54.93,55.03,472100.0,34.617,34.6674,34.6044,34.6674,472100.0
2010-01-22 11:30:00,55.03,55.05,54.94,55.0,383800.0,34.6674,34.68,34.6107,34.6485,383800.0
2010-01-22 11:35:00,55.0,55.0,54.87,54.87,443500.0,34.6485,34.6485,34.5666,34.5666,443500.0
2010-01-22 11:40:00,54.87,54.92,54.86,54.9,154200.0,34.5666,34.5981,34.5603,34.5855,154200.0
2010-01-22 11:45:00,54.9,54.94,54.84,54.86,168900.0,34.5855,34.6107,34.5477,34.5603,168900.0
2010-01-22 11:50:00,54.86,54.87,54.77,54.77,233200.0,34.5603,34.5666,34.5036,34.5036,233200.0
2010-01-22 11:55:00,54.76,54.8,54.71,54.79,190800.0,34.4973,34.5225,34.4658,34.5162,190800.0
2010-01-22 12:00:00,54.8,54.82,54.73,54.76,167700.0,34.5225,34.5351,34.4784,34.4973,167700.0
2010-01-22 12:05:00,54.76,54.79,54.74,54.74,106500.0,34.4973,34.5162,34.4847,34.4847,106500.0
2010-01-22 12:10:00,54.75,54.77,54.72,54.77,120100.0,34.491,34.5036,34.4721,34.5036,120100.0
2010-01-22 12:15:00,54.76,54.9,54.76,54.89,158800.0,34.4973,34.5855,34.4973,34.5792,158800.0
2010-01-22 12:20:00,54.9,54.91,54.84,54.9,104800.0,34.5855,34.5918,34.5477,34.5855,104800.0
2010-01-22 12:25:00,54.89,54.93,54.88,54.92,59300.0,34.5792,34.6044,34.5729,34.5981,59300.0
2010-01-22 12:30:00,54.93,54.94,54.9,54.93,96300.0,34.6044,34.6107,34.5855,34.6044,96300.0
2010-01-22 12:35:00,54.93,54.95,54.87,54.87,167900.0,34.6044,34.617,34.5666,34.5666,167900.0
2010-01-22 12:40:00,54.87,54.89,54.81,54.82,201000.0,34.5666,34.5792,34.5288,34.5351,201000.0
2010-01-22 12:45:00,54.82,54.82,54.75,54.75,127600.0,34.5351,34.5351,34.491,34.491,127600.0
2010-01-22 12:50:00,54.76,54.8,54.73,54.77,186300.0,34.4973,34.5225,34.4784,34.5036,186300.0
2010-01-22 12:55:00,54.77,54.78,54.7,54.7,105900.0,34.5036,34.5099,34.4595,34.4595,105900.0
2010-01-22 13:00:00,54.7,54.72,54.64,54.65,196000.0,34.4595,34.4721,34.4217,34.428,196000.0
2010-01-22 13:05:00,54.64,54.69,54.64,54.66,136500.0,34.4217,34.4532,34.4217,34.4343,136500.0
2010-01-22 13:10:00,54.67,54.69,54.66,54.68,108700.0,34.4406,34.4532,34.4343,34.4469,108700.0
2010-01-22 13:15:00,54.68,54.7,54.65,54.69,102300.0,34.4469,34.4595,34.428,34.4532,102300.0
2010-01-22 13:20:00,54.69,54.75,54.69,54.69,118200.0,34.4532,34.491,34.4532,34.4532,118200.0
2010-01-22 13:25:00,54.7,54.72,54.64,54.66,153200.0,34.4595,34.4721,34.4217,34.4343,153200.0
2010-01-22 13:30:00,54.66,54.67,54.62,54.65,170000.0,34.4343,34.4406,34.4091,34.428,170000.0
2010-01-22 13:35:00,54.66,54.66,54.48,54.48,276100.0,34.4343,34.4343,34.3209,34.3209,276100.0
2010-01-22 13:40:00,54.48,54.51,54.45,54.49,259400.0,34.3209,34.3398,34.302,34.3272,259400.0
2010-01-22 13:45:00,54.5,54.5,54.39,54.46,144500.0,34.3335,34.3335,34.2642,34.3083,144500.0
2010-01-22 13:50:00,54.46,54.48,54.42,54.48,104600.0,34.3083,34.3209,34.2831,34.3209,104600.0
2010-01-22 13:55:00,54.47,54.52,54.44,54.5,113900.0,34.3146,34.3461,34.2957,34.3335,113900.0
2010-01-22 14:00:00,54.49,54.58,54.47,54.53,533700.0,34.3272,34.3839,34.3146,34.3524,533700.0
2010-01-22 14:05:00,54.53,54.54,54.49,54.51,122600.0,34.3524,34.3587,34.3272,34.3398,122600.0
2010-01-22 14:10:00,54.5,54.55,54.4,54.53,365900.0,34.3335,34.365,34.2705,34.3524,365900.0
2010-01-22 14:15:00,54.52,54.54,54.49,54.5,294200.0,34.3461,34.3587,34.3272,34.3335,294200.0
2010-01-22 14:20:00,54.49,54.5,54.43,54.44,241200.0,34.3272,34.3335,34.2894,34.2957,241200.0
2010-01-22 14:25:00,54.44,54.46,54.39,54.42,187500.0,34.2957,34.3083,34.2642,34.2831,187500.0
2010-01-22 14:30:00,54.41,54.46,54.37,54.44,112600.0,34.2768,34.3083,34.2516,34.2957,112600.0
2010-01-22 14:35:00,54.45,54.49,54.4,54.4,253100.0,34.302,34.3272,34.2705,34.2705,253100.0
2010-01-22 14:40:00,54.4,54.41,54.25,54.33,372400.0,34.2705,34.2768,34.176,34.2264,372400.0
2010-01-22 14:45:00,54.33,54.33,54.25,54.25,305000.0,34.2264,34.2264,34.176,34.176,305000.0
2010-01-22 14:50:00,54.25,54.28,54.23,54.27,203400.0,34.176,34.1949,34.1634,34.1886,203400.0
2010-01-22 14:55:00,54.28,54.3,54.19,54.19,817500.0,34.1949,34.2075,34.1382,34.1382,817500.0
2010-01-22 15:00:00,54.18,54.23,54.15,54.22,419100.0,34.1319,34.1634,34.113,34.1571,419100.0
2010-01-22 15:05:00,54.23,54.26,54.09,54.13,292900.0,34.1634,34.1823,34.0752,34.1004,292900.0
2010-01-22 15:10:00,54.14,54.15,54.05,54.08,375000.0,34.1067,34.113,34.05,34.0689,375000.0
2010-01-22 15:15:00,54.07,54.09,53.87,53.91,878000.0,34.0626,34.0752,33.9366,33.9618,878000.0
2010-01-22 15:20:00,53.91,53.99,53.87,53.98,569400.0,33.9618,34.0122,33.9366,34.0059,569400.0
2010-01-22 15:25:00,53.98,54.03,53.94,54.02,766000.0,34.0059,34.0374,33.9807,34.0311,766000.0
2010-01-22 15:30:00,54.02,54.04,53.97,54.02,288700.0,34.0311,34.0437,33.9996,34.0311,288700.0
2010-01-22 15:35:00,54.01,54.03,53.93,53.94,496400.0,34.0248,34.0374,33.9744,33.9807,496400.0
2010-01-22 15:40:00,53.94,53.99,53.89,53.92,550800.0,33.9807,34.0122,33.9492,33.9681,550800.0
2010-01-22 15:45:00,53.92,53.94,53.79,53.81,669800.0,33.9681,33.9807,33.8862,33.8988,669800.0
2010-01-22 15:50:00,53.81,53.9,53.81,53.9,1255800.0,33.8988,33.9555,33.8988,33.9555,1255800.0
2010-01-22 15:55:00,53.9,53.92,53.82,53.86,1592000.0,33.9555,33.9681,33.9051,33.9303,1592000.0
2010-01-25 09:30:00,54.85,54.88,54.76,54.81,600200.0,34.554,34.5729,34.4973,34.5288,600200.0
2010-01-25 09:35:00,54.81,54.88,54.78,54.83,790700.0,34.5288,34.5729,34.5099,34.5414,790700.0
2010-01-25 09:40:00,54.83,54.9,54.8,54.84,503200.0,34.5414,34.5855,34.5225,34.5477,503200.0
2010-01-25 09:45:00,54.84,54.9,54.8,54.84,324500.0,34.5477,34.5855,34.5225,34.5477,324500.0
2010-01-25 09:50:00,54.85,54.97,54.85,54.96,150100.0,34.554,34.6296,34.554,34.6233,150100.0
2010-01-25 09:55:00,54.96,54.98,54.87,54.87,253400.0,34.6233,34.6359,34.5666,34.5666,253400.0
2010-01-25 10:00:00,54.86,54.92,54.79,54.79,656400.0,34.5603,34.5981,34.5162,34.5162,656400.0
2010-01-25 10:05:00,54.79,54.79,54.58,54.63,562400.0,34.5162,34.5162,34.3839,34.4154,562400.0
2010-01-25 10:10:00,54.64,54.66,54.53,54.55,321200.0,34.4217,34.4343,34.3524,34.365,321200.0
2010-01-25 10:15:00,54.57,54.72,54.56,54.71,343800.0,34.3776,34.4721,34.3713,34.4658,343800.0
2010-01-25 10:20:00,54.71,54.75,54.67,54.75,334000.0,34.4658,34.491,34.4406,34.491,334000.0
2010-01-25 10:25:00,54.75,54.84,54.6,54.76,355400.0,34.491,34.5477,34.3965,34.4973,355400.0
2010-01-25 10:30:00,54.77,54.8,54.71,54.77,307600.0,34.5036,34.5225,34.4658,34.5036,307600.0
2010-01-25 10:35:00,54.77,54.77,54.65,54.72,199800.0,34.5036,34.5036,34.428,34.4721,199800.0
2010-01-25 10:40:00,54.72,54.72,54.62,54.62,157000.0,34.4721,34.4721,34.4091,34.4091,157000.0
2010-01-25 10:45:00,54.62,54.66,54.57,54.64,201900.0,34.4091,34.4343,34.3776,34.4217,201900.0
2010-01-25 10:50:00,54.64,54.75,54.59,54.75,208400.0,34.4217,34.491,34.3902,34.491,208400.0
2010-01-25 10:55:00,54.75,54.75,54.66,54.7,149700.0,34.491,34.491,34.4343,34.4595,149700.0
2010-01-25 11:00:00,54.7,54.72,54.6,54.6,139500.0,34.4595,34.4721,34.3965,34.3965,139500.0
2010-01-25 11:05:00,54.6,54.6,54.49,54.57,256500.0,34.3965,34.3965,34.3272,34.3776,256500.0
2010-01-25 11:10:00,54.57,54.58,54.5,54.53,176500.0,34.3776,34.3839,34.3335,34.3524,176500.0
2010-01-25 11:15:00,54.54,54.67,54.54,54.63,169100.0,34.3587,34.4406,34.3587,34.4154,169100.0
2010-01-25 11:20:00,54.63,54.7,54.63,54.64,148800.0,34.4154,34.4595,34.4154,34.4217,148800.0
2010-01-25 11:25:00,54.65,54.7,54.59,54.59,271700.0,34.428,34.4595,34.3902,34.3902,271700.0
2010-01-25 11:30:00,54.59,54.62,54.55,54.58,249300.0,34.3902,34.4091,34.365,34.3839,249300.0
2010-01-25 11:35:00,54.57,54.57,54.39,54.45,258700.0,34.3776,34.3776,34.2642,34.302,258700.0
2010-01-25 11:40:00,54.46,54.53,54.43,54.48,158000.0,34.3083,34.3524,34.2894,34.3209,158000.0
2010-01-25 11:45:00,54.46,54.5,54.43,54.49,406100.0,34.3083,34.3335,34.2894,34.3272,406100.0
2010-01-25 11:50:00,54.49,54.6,54.49,54.6,225600.0,34.3272,34.3965,34.3272,34.3965,225600.0
2010-01-25 11:55:00,54.61,54.64,54.52,54.52,236600.0,34.4028,34.4217,34.3461,34.3461,236600.0
2010-01-25 12:00:00,54.52,54.58,54.52,54.56,268700.0,34.3461,34.3839,34.3461,34.3713,268700.0
2010-01-25 12:05:00,54.56,54.61,54.52,54.54,507700.0,34.3713,34.4028,34.3461,34.3587,507700.0
2010-01-25 12:10:00,54.53,54.59,54.52,54.57,326500.0,34.3524,34.3902,34.3461,34.3776,326500.0
2010-01-25 12:15:00,54.57,54.59,54.53,54.56,126200.0,34.3776,34.3902,34.3524,34.3713,126200.0
2010-01-25 12:20:00,54.56,54.67,54.55,54.67,87700.0,34.3713,34.4406,34.365,34.4406,87700.0
2010-01-25 12:25:00,54.67,54.67,54.61,54.61,341700.0,34.4406,34.4406,34.4028,34.4028,341700.0
2010-01-25 12:30:00,54.6,54.64,54.59,54.62,88500.0,34.3965,34.4217,34.3902,34.4091,88500.0
2010-01-25 12:35:00,54.61,54.67,54.61,54.64,131200.0,34.4028,34.4406,34.4028,34.4217,131200.0
2010-01-25 12:40:00,54.64,54.65,54.6,54.64,229800.0,34.4217,34.428,34.3965,34.4217,229800.0
2010-01-25 12:45:00,54.64,54.66,54.6,54.65,173700.0,34.4217,34.4343,34.3965,34.428,173700.0
2010-01-25 12:50:00,54.64,54.65,54.61,54.63,46400.0,34.4217,34.428,34.4028,34.4154,46400.0
2010-01-25 12:55:00,54.63,54.66,54.62,54.62,54400.0,34.4154,34.4343,34.4091,34.4091,54400.0
2010-01-25 13:00:00,54.63,54.66,54.6,54.64,69600.0,34.4154,34.4343,34.3965,34.4217,69600.0
2010-01-25 13:05:00,54.63,54.63,54.54,54.58,72700.0,34.4154,34.4154,34.3587,34.3839,72700.0
2010-01-25 13:10:00,54.58,54.61,54.56,54.6,153800.0,34.3839,34.4028,34.3713,34.3965,153800.0
2010-01-25 13:15:00,54.59,54.6,54.57,54.6,63400.0,34.3902,34.3965,34.3776,34.3965,63400.0
2010-01-25 13:20:00,54.6,54.66,54.59,54.64,87800.0,34.3965,34.4343,34.3902,34.4217,87800.0
2010-01-25 13:25:00,54.64,54.68,54.61,54.63,145000.0,34.4217,34.4469,34.4028,34.4154,145000.0
2010-01-25 13:30:00,54.65,54.67,54.59,54.61,311400.0,34.428,34.4406,34.3902,34.4028,311400.0
2010-01-25 13:35:00,54.61,54.63,54.58,54.62,116200.0,34.4028,34.4154,34.3839,34.4091,116200.0
2010-01-25 13:40:00,54.61,54.66,54.59,54.65,72400.0,34.4028,34.4343,34.3902,34.428,72400.0
2010-01-25 13:45:00,54.65,54.67,54.63,54.65,115200.0,34.428,34.4406,34.4154,34.428,115200.0
2010-01-25 13:50:00,54.65,54.65,54.61,54.62,143200.0,34.428,34.428,34.4028,34.4091,143200.0
2010-01-25 13:55:00,54.63,54.66,54.61,54.61,103500.0,34.4154,34.4343,34.4028,34.4028,103500.0
2010-01-25 14:00:00,54.61,54.65,54.6,54.62,79600.0,34.4028,34.428,34.3965,34.4091,79600.0
2010-01-25 14:05:00,54.62,54.63,54.6,54.63,82800.0,34.4091,34.4154,34.3965,34.4154,82800.0
2010-01-25 14:10:00,54.64,54.66,54.63,54.66,87600.0,34.4217,34.4343,34.4154,34.4343,87600.0
2010-01-25 14:15:00,54.66,54.67,54.63,54.65,101500.0,34.4343,34.4406,34.4154,34.428,101500.0
2010-01-25 14:20:00,54.65,54.66,54.64,54.65,136300.0,34.428,34.4343,34.4217,34.428,136300.0
2010-01-25 14:25:00,54.65,54.69,54.65,54.69,331300.0,34.428,34.4532,34.428,34.4532,331300.0
2010-01-25 14:30:00,54.69,54.69,54.66,54.69,175500.0,34.4532,34.4532,34.4343,34.4532,175500.0
2010-01-25 14:35:00,54.68,54.69,54.61,54.65,198100.0,34.4469,34.4532,34.4028,34.428,198100.0
2010-01-25 14:40:00,54.64,54.67,54.63,54.66,129300.0,34.4217,34.4406,34.4154,34.4343,129300.0
2010-01-25 14:45:00,54.66,54.69,54.66,54.68,74800.0,34.4343,34.4532,34.4343,34.4469,74800.0
2010-01-25 14:50:00,54.68,54.75,54.67,54.73,131200.0,34.4469,34.491,34.4406,34.4784,131200.0
2010-01-25 14:55:00,54.74,54.75,54.69,54.75,82300.0,34.4847,34.491,34.4532,34.491,82300.0
2010-01-25 15:00:00,54.75,54.76,54.71,54.71,62700.0,34.491,34.4973,34.4658,34.4658,62700.0
2010-01-25 15:05:00,54.71,54.73,54.7,54.71,93800.0,34.4658,34.4784,34.4595,34.4658,93800.0
2010-01-25 15:10:00,54.71,54.72,54.68,54.68,81300.0,34.4658,34.4721,34.4469,34.4469,81300.0
2010-01-25 15:15:00,54.68,54.69,54.64,54.67,106100.0,34.4469,34.4532,34.4217,34.4406,106100.0
2010-01-25 15:20:00,54.68,54.68,54.65,54.66,92200.0,34.4469,34.4469,34.428,34.4343,92200.0
2010-01-25 15:25:00,54.67,54.68,54.63,54.65,92600.0,34.4406,34.4469,34.4154,34.428,92600.0
2010-01-25 15:30:00,54.65,54.7,54.64,54.66,207700.0,34.428,34.4595,34.4217,34.4343,207700.0
2010-01-25 15:35:00,54.67,54.73,54.66,54.69,737800.0,34.4406,34.4784,34.4343,34.4532,737800.0
2010-01-25 15:40:00,54.69,54.7,54.59,54.59,440400.0,34.4532,34.4595,34.3902,34.3902,440400.0
2010-01-25 15:45:00,54.58,54.61,54.58,54.59,306500.0,34.3839,34.4028,34.3839,34.3902,306500.0
2010-01-25 15:50:00,54.58,54.62,54.52,54.53,373200.0,34.3839,34.4091,34.3461,34.3524,373200.0
2010-01-25 15:55:00,54.53,54.62,54.53,54.55,1092300.0,34.3524,34.4091,34.3524,34.365,1092300.0
2010-01-26 09:30:00,54.05,54.05,53.92,54.03,744800.0,34.05,34.05,33.9681,34.0374,744800.0
2010-01-26 09:35:00,54.02,54.14,53.99,54.1,715900.0,34.0311,34.1067,34.0122,34.0815,715900.0
2010-01-26 09:40:00,54.1,54.14,54.03,54.08,1048100.0,34.0815,34.1067,34.0374,34.0689,1048100.0
2010-01-26 09:45:00,54.09,54.19,54.07,54.07,936900.0,34.0752,34.1382,34.0626,34.0626,936900.0
2010-01-26 09:50:00,54.07,54.07,53.94,53.95,237900.0,34.0626,34.0626,33.9807,33.987,237900.0
2010-01-26 09:55:00,53.95,54.02,53.91,54.02,296600.0,33.987,34.0311,33.9618,34.0311,296600.0
2010-01-26 10:00:00,54.03,54.11,53.97,54.06,613100.0,34.0374,34.0878,33.9996,34.0563,613100.0
2010-01-26 10:05:00,54.07,54.34,54.06,54.28,487900.0,34.0626,34.2327,34.0563,34.1949,487900.0
2010-01-26 10:10:00,54.28,54.4,54.27,54.36,216100.0,34.1949,34.2705,34.1886,34.2453,216100.0
2010-01-26 10:15:00,54.37,54.44,54.36,54.38,313500.0,34.2516,34.2957,34.2453,34.2579,313500.0
2010-01-26 10:20:00,54.38,54.48,54.38,54.4,377000.0,34.2579,34.3209,34.2579,34.2705,377000.0
2010-01-26 10:25:00,54.41,54.43,54.3,54.32,310700.0,34.2768,34.2894,34.2075,34.2201,310700.0
2010-01-26 10:30:00,54.33,54.34,54.28,54.29,200800.0,34.2264,34.2327,34.1949,34.2012,200800.0
2010-01-26 10:35:00,54.3,54.32,54.22,54.24,223400.0,34.2075,34.2201,34.1571,34.1697,223400.0
2010-01-26 10:40:00,54.23,54.3,54.21,54.3,228000.0,34.1634,34.2075,34.1508,34.2075,228000.0
2010-01-26 10:45:00,54.3,54.38,54.27,54.31,97600.0,34.2075,34.2579,34.1886,34.2138,97600.0
2010-01-26 10:50:00,54.32,54.35,54.23,54.24,212900.0,34.2201,34.239,34.1634,34.1697,212900.0
2010-01-26 10:55:00,54.24,54.28,54.21,54.27,180500.0,34.1697,34.1949,34.1508,34.1886,180500.0
2010-01-26 11:00:00,54.27,54.34,54.24,54.34,141800.0,34.1886,34.2327,34.1697,34.2327,141800.0
2010-01-26 11:05:00,54.33,54.39,54.3,54.38,220400.0,34.2264,34.2642,34.2075,34.2579,220400.0
2010-01-26 11:10:00,54.38,54.4,54.35,54.38,218600.0,34.2579,34.2705,34.239,34.2579,218600.0
2010-01-26 11:15:00,54.38,54.42,54.34,54.36,195600.0,34.2579,34.2831,34.2327,34.2453,195600.0
2010-01-26 11:20:00,54.37,54.42,54.35,54.42,198600.0,34.2516,34.2831,34.239,34.2831,198600.0
2010-01-26 11:25:00,54.42,54.51,54.42,54.51,277700.0,34.2831,34.3398,34.2831,34.3398,277700.0
2010-01-26 11:30:00,54.51,54.54,54.49,54.51,469800.0,34.3398,34.3587,34.3272,34.3398,469800.0
2010-01-26 11:35:00,54.5,54.6,54.49,54.6,281300.0,34.3335,34.3965,34.3272,34.3965,281300.0
2010-01-26 11:40:00,54.59,54.59,54.49,54.49,230300.0,34.3902,34.3902,34.3272,34.3272,230300.0
2010-01-26 11:45:00,54.49,54.53,54.49,54.51,54900.0,34.3272,34.3524,34.3272,34.3398,54900.0
2010-01-26 11:50:00,54.51,54.57,54.47,54.55,192200.0,34.3398,34.3776,34.3146,34.365,192200.0
2010-01-26 11:55:00,54.54,54.54,54.49,54.5,120100.0,34.3587,34.3587,34.3272,34.3335,120100.0
2010-01-26 12:00:00,54.49,54.51,54.49,54.51,104100.0,34.3272,34.3398,34.3272,34.3398,104100.0
2010-01-26 12:05:00,54.51,54.53,54.5,54.5,149700.0,34.3398,34.3524,34.3335,34.3335,149700.0
2010-01-26 12:10:00,54.5,54.58,54.48,54.58,368800.0,34.3335,34.3839,34.3209,34.3839,368800.0
2010-01-26 12:15:00,54.58,54.59,54.54,54.56,123700.0,34.3839,34.3902,34.3587,34.3713,123700.0
2010-01-26 12:20:00,54.55,54.61,54.55,54.61,62200.0,34.365,34.4028,34.365,34.4028,62200.0
2010-01-26 12:25:00,54.61,54.62,54.57,54.6,85900.0,34.4028,34.4091,34.3776,34.3965,85900.0
2010-01-26 12:30:00,54.61,54.63,54.56,54.58,77300.0,34.4028,34.4154,34.3713,34.3839,77300.0
2010-01-26 12:35:00,54.58,54.63,54.58,54.63,109900.0,34.3839,34.4154,34.3839,34.4154,109900.0
2010-01-26 12:40:00,54.62,54.65,54.61,54.61,231100.0,34.4091,34.428,34.4028,34.4028,231100.0
2010-01-26 12:45:00,54.62,54.67,54.62,54.63,106500.0,34.4091,34.4406,34.4091,34.4154,106500.0
2010-01-26 12:50:00,54.63,54.64,54.61,54.64,70900.0,34.4154,34.4217,34.4028,34.4217,70900.0
2010-01-26 12:55:00,54.63,54.65,54.63,54.64,69200.0,34.4154,34.428,34.4154,34.4217,69200.0
2010-01-26 13:00:00,54.64,54.64,54.57,54.58,94900.0,34.4217,34.4217,34.3776,34.3839,94900.0
2010-01-26 13:05:00,54.58,54.61,54.56,54.56,39700.0,34.3839,34.4028,34.3713,34.3713,39700.0
2010-01-26 13:10:00,54.56,54.61,54.55,54.58,323400.0,34.3713,34.4028,34.365,34.3839,323400.0
2010-01-26 13:15:00,54.59,54.59,54.51,54.52,243900.0,34.3902,34.3902,34.3398,34.3461,243900.0
2010-01-26 13:20:00,54.51,54.53,54.5,54.51,136000.0,34.3398,34.3524,34.3335,34.3398,136000.0
2010-01-26 13:25:00,54.51,54.52,54.47,54.52,264700.0,34.3398,34.3461,34.3146,34.3461,264700.0
2010-01-26 13:30:00,54.52,54.53,54.51,54.51,44800.0,34.3461,34.3524,34.3398,34.3398,44800.0
2010-01-26 13:35:00,54.52,54.59,54.51,54.57,185900.0,34.3461,34.3902,34.3398,34.3776,185900.0
2010-01-26 13:40:00,54.57,54.58,54.56,54.57,75200.0,34.3776,34.3839,34.3713,34.3776,75200.0
2010-01-26 13:45:00,54.58,54.61,54.57,54.61,181700.0,34.3839,34.4028,34.3776,34.4028,181700.0
2010-01-26 13:50:00,54.61,54.62,54.6,54.62,46800.0,34.4028,34.4091,34.3965,34.4091,46800.0
2010-01-26 13:55:00,54.62,54.64,54.61,54.64,159600.0,34.4091,34.4217,34.4028,34.4217,159600.0
2010-01-26 14:00:00,54.65,54.68,54.6,54.6,253000.0,34.428,34.4469,34.3965,34.3965,253000.0
2010-01-26 14:05:00,54.61,54.63,54.57,54.59,105400.0,34.4028,34.4154,34.3776,34.3902,105400.0
2010-01-26 14:10:00,54.59,54.6,54.58,54.6,108600.0,34.3902,34.3965,34.3839,34.3965,108600.0
2010-01-26 14:15:00,54.6,54.6,54.51,54.54,195400.0,34.3965,34.3965,34.3398,34.3587,195400.0
2010-01-26 14:20:00,54.53,54.58,54.52,54.55,88500.0,34.3524,34.3839,34.3461,34.365,88500.0
2010-01-26 14:25:00,54.55,54.56,54.47,54.49,281600.0,34.365,34.3713,34.3146,34.3272,281600.0
2010-01-26 14:30:00,54.48,54.5,54.44,54.47,90200.0,34.3209,34.3335,34.2957,34.3146,90200.0
2010-01-26 14:35:00,54.47,54.49,54.4,54.42,156000.0,34.3146,34.3272,34.2705,34.2831,156000.0
2010-01-26 14:40:00,54.42,54.48,54.42,54.48,217200.0,34.2831,34.3209,34.2831,34.3209,217200.0
2010-01-26 14:45:00,54.47,54.51,54.45,54.49,784600.0,34.3146,34.3398,34.302,34.3272,784600.0
2010-01-26 14:50:00,54.49,54.52,54.48,54.51,254500.0,34.3272,34.3461,34.3209,34.3398,254500.0
2010-01-26 14:55:00,54.49,54.54,54.49,54.53,312100.0,34.3272,34.3587,34.3272,34.3524,312100.0
2010-01-26 15:00:00,54.53,54.54,54.49,54.53,126600.0,34.3524,34.3587,34.3272,34.3524,126600.0
2010-01-26 15:05:00,54.53,54.53,54.47,54.48,74800.0,34.3524,34.3524,34.3146,34.3209,74800.0
2010-01-26 15:10:00,54.48,54.49,54.38,54.4,368200.0,34.3209,34.3272,34.2579,34.2705,368200.0
2010-01-26 15:15:00,54.4,54.42,54.36,54.42,187500.0,34.2705,34.2831,34.2453,34.2831,187500.0
2010-01-26 15:20:00,54.4,54.42,54.25,54.25,287300.0,34.2705,34.2831,34.176,34.176,287300.0
2010-01-26 15:25:00,54.26,54.33,54.26,54.31,191900.0,34.1823,34.2264,34.1823,34.2138,191900.0
2010-01-26 15:30:00,54.32,54.37,54.18,54.2,579700.0,34.2201,34.2516,34.1319,34.1445,579700.0
2010-01-26 15:35:00,54.2,54.26,54.19,54.26,151100.0,34.1445,34.1823,34.1382,34.1823,151100.0
2010-01-26 15:40:00,54.26,54.26,54.09,54.1,196600.0,34.1823,34.1823,34.0752,34.0815,196600.0
2010-01-26 15:45:00,54.11,54.18,54.07,54.17,258800.0,34.0878,34.1319,34.0626,34.1256,258800.0
2010-01-26 15:50:00,54.17,54.24,54.13,54.22,474100.0,34.1256,34.1697,34.1004,34.1571,474100.0
2010-01-26 15:55:00,54.22,54.24,54.11,54.22,2065300.0,34.1571,34.1697,34.0878,34.1571,2065300.0
2010-01-27 09:30:00,53.88,53.95,53.79,53.95,614200.0,33.9429,33.987,33.8862,33.987,614200.0
2010-01-27 09:35:00,53.97,54.08,53.95,54.03,688400.0,33.9996,34.0689,33.987,34.0374,688400.0
2010-01-27 09:40:00,54.04,54.06,53.93,53.98,415000.0,34.0437,34.0563,33.9744,34.0059,415000.0
2010-01-27 09:45:00,53.99,54.04,53.94,54.0,687100.0,34.0122,34.0437,33.9807,34.0185,687100.0
2010-01-27 09:50:00,54.01,54.04,53.9,53.98,841700.0,34.0248,34.0437,33.9555,34.0059,841700.0
2010-01-27 09:55:00,53.98,53.99,53.9,53.92,314800.0,34.0059,34.0122,33.9555,33.9681,314800.0
2010-01-27 10:00:00,53.91,53.92,53.78,53.88,1103800.0,33.9618,33.9681,33.8799,33.9429,1103800.0
2010-01-27 10:05:00,53.87,53.9,53.81,53.89,957800.0,33.9366,33.9555,33.8988,33.9492,957800.0
2010-01-27 10:10:00,53.9,53.9,53.76,53.82,662500.0,33.9555,33.9555,33.8673,33.9051,662500.0
2010-01-27 10:15:00,53.82,53.83,53.56,53.63,577300.0,33.9051,33.9114,33.7413,33.7854,577300.0
2010-01-27 10:20:00,53.63,53.71,53.62,53.7,331300.0,33.7854,33.8358,33.7791,33.8295,331300.0
2010-01-27 10:25:00,53.7,53.84,53.68,53.81,570900.0,33.8295,33.9177,33.8169,33.8988,570900.0
2010-01-27 10:30:00,53.82,53.85,53.72,53.73,480900.0,33.9051,33.924,33.8421,33.8484,480900.0
2010-01-27 10:35:00,53.74,53.78,53.68,53.69,320800.0,33.8547,33.8799,33.8169,33.8232,320800.0
2010-01-27 10:40:00,53.68,53.77,53.61,53.73,362600.0,33.8169,33.8736,33.7728,33.8484,362600.0
2010-01-27 10:45:00,53.74,53.76,53.61,53.62,461500.0,33.8547,33.8673,33.7728,33.7791,461500.0
2010-01-27 10:50:00,53.61,53.74,53.61,53.73,616800.0,33.7728,33.8547,33.7728,33.8484,616800.0
2010-01-27 10:55:00,53.74,53.88,53.73,53.85,347500.0,33.8547,33.9429,33.8484,33.924,347500.0
2010-01-27 11:00:00,53.85,53.85,53.8,53.8,419500.0,33.924,33.924,33.8925,33.8925,419500.0
2010-01-27 11:05:00,53.8,53.88,53.8,53.85,384800.0,33.8925,33.9429,33.8925,33.924,384800.0
2010-01-27 11:10:00,53.85,53.85,53.77,53.77,512900.0,33.924,33.924,33.8736,33.8736,512900.0
2010-01-27 11:15:00,53.77,53.85,53.69,53.83,821900.0,33.8736,33.924,33.8232,33.9114,821900.0
2010-01-27 11:20:00,53.83,53.84,53.67,53.74,502300.0,33.9114,33.9177,33.8106,33.8547,502300.0
2010-01-27 11:25:00,53.74,53.79,53.72,53.75,678400.0,33.8547,33.8862,33.8421,33.861,678400.0
2010-01-27 11:30:00,53.75,53.79,53.68,53.78,435800.0,33.861,33.8862,33.8169,33.8799,435800.0
2010-01-27 11:35:00,53.79,53.8,53.7,53.79,297700.0,33.8862,33.8925,33.8295,33.8862,297700.0
2010-01-27 11:40:00,53.78,53.8,53.75,53.77,95300.0,33.8799,33.8925,33.861,33.8736,95300.0
2010-01-27 11:45:00,53.77,53.81,53.73,53.78,185900.0,33.8736,33.8988,33.8484,33.8799,185900.0
2010-01-27 11:50:00,53.78,53.87,53.74,53.87,370500.0,33.8799,33.9366,33.8547,33.9366,370500.0
2010-01-27 11:55:00,53.87,53.88,53.8,53.83,182600.0,33.9366,33.9429,33.8925,33.9114,182600.0
2010-01-27 12:00:00,53.83,53.87,53.82,53.85,64600.0,33.9114,33.9366,33.9051,33.924,64600.0
2010-01-27 12:05:00,53.85,53.86,53.84,53.85,56900.0,33.924,33.9303,33.9177,33.924,56900.0
2010-01-27 12:10:00,53.84,53.86,53.8,53.81,50300.0,33.9177,33.9303,33.8925,33.8988,50300.0
2010-01-27 12:15:00,53.8,53.81,53.73,53.73,99200.0,33.8925,33.8988,33.8484,33.8484,99200.0
2010-01-27 12:20:00,53.74,53.78,53.73,53.78,82300.0,33.8547,33.8799,33.8484,33.8799,82300.0
2010-01-27 12:25:00,53.8,53.82,53.76,53.78,148300.0,33.8925,33.9051,33.8673,33.8799,148300.0
2010-01-27 12:30:00,53.77,53.8,53.72,53.72,114000.0,33.8736,33.8925,33.8421,33.8421,114000.0
2010-01-27 12:35:00,53.73,53.76,53.71,53.75,133200.0,33.8484,33.8673,33.8358,33.861,133200.0
2010-01-27 12:40:00,53.75,53.76,53.72,53.73,51800.0,33.861,33.8673,33.8421,33.8484,51800.0
2010-01-27 12:45:00,53.73,53.73,53.69,53.69,120800.0,33.8484,33.8484,33.8232,33.8232,120800.0
2010-01-27 12:50:00,53.69,53.69,53.63,53.67,124100.0,33.8232,33.8232,33.7854,33.8106,124100.0
2010-01-27 12:55:00,53.67,53.68,53.62,53.68,144500.0,33.8106,33.8169,33.7791,33.8169,144500.0
2010-01-27 13:00:00,53.67,53.67,53.61,53.61,86500.0,33.8106,33.8106,33.7728,33.7728,86500.0
2010-01-27 13:05:00,53.62,53.71,53.62,53.69,70500.0,33.7791,33.8358,33.7791,33.8232,70500.0
2010-01-27 13:10:00,53.68,53.71,53.62,53.64,96400.0,33.8169,33.8358,33.7791,33.7917,96400.0
2010-01-27 13:15:00,53.65,53.66,53.58,53.61,186600.0,33.798,33.8043,33.7539,33.7728,186600.0
2010-01-27 13:20:00,53.61,53.63,53.59,53.6,72000.0,33.7728,33.7854,33.7602,33.7665,72000.0
2010-01-27 13:25:00,53.61,53.63,53.58,53.58,38600.0,33.7728,33.7854,33.7539,33.7539,38600.0
2010-01-27 13:30:00,53.58,53.69,53.57,53.67,165800.0,33.7539,33.8232,33.7476,33.8106,165800.0
2010-01-27 13:35:00,53.67,53.68,53.64,53.67,71700.0,33.8106,33.8169,33.7917,33.8106,71700.0
2010-01-27 13:40:00,53.68,53.69,53.65,53.66,49200.0,33.8169,33.8232,33.798,33.8043,49200.0
2010-01-27 13:45:00,53.67,53.68,53.64,53.67,52900.0,33.8106,33.8169,33.7917,33.8106,52900.0
2010-01-27 13:50:00,53.67,53.68,53.65,53.66,50400.0,33.8106,33.8169,33.798,33.8043,50400.0
2010-01-27 13:55:00,53.65,53.67,53.64,53.67,13200.0,33.798,33.8106,33.7917,33.8106,13200.0
2010-01-27 14:00:00,53.66,53.68,53.66,53.66,80100.0,33.8043,33.8169,33.8043,33.8043,80100.0
2010-01-27 14:05:00,53.67,53.69,53.66,53.67,57100.0,33.8106,33.8232,33.8043,33.8106,57100.0
2010-01-27 14:10:00,53.68,53.74,53.67,53.74,124900.0,33.8169,33.8547,33.8106,33.8547,124900.0
2010-01-27 14:15:00,53.74,53.76,53.38,53.69,711100.0,33.8547,33.8673,33.6279,33.8232,711100.0
2010-01-27 14:20:00,53.7,53.79,53.57,53.61,599900.0,33.8295,33.8862,33.7476,33.7728,599900.0
2010-01-27 14:25:00,53.61,53.65,53.51,53.59,398700.0,33.7728,33.798,33.7098,33.7602,398700.0
2010-01-27 14:30:00,53.59,53.66,53.55,53.59,185000.0,33.7602,33.8043,33.735,33.7602,185000.0
2010-01-27 14:35:00,53.61,53.81,53.58,53.78,363600.0,33.7728,33.8988,33.7539,33.8799,363600.0
2010-01-27 14:40:00,53.78,54.1,53.78,53.99,796800.0,33.8799,34.0815,33.8799,34.0122,796800.0
2010-01-27 14:45:00,53.98,54.02,53.93,53.93,344500.0,34.0059,34.0311,33.9744,33.9744,344500.0
2010-01-27 14:50:00,53.94,53.96,53.81,53.91,544000.0,33.9807,33.9933,33.8988,33.9618,544000.0
2010-01-27 14:55:00,53.92,54.05,53.88,54.02,468600.0,33.9681,34.05,33.9429,34.0311,468600.0
2010-01-27 15:00:00,54.03,54.06,53.99,54.01,404700.0,34.0374,34.0563,34.0122,34.0248,404700.0
2010-01-27 15:05:00,54.0,54.02,53.84,53.87,277100.0,34.0185,34.0311,33.9177,33.9366,277100.0
2010-01-27 15:10:00,53.87,53.87,53.71,53.8,247800.0,33.9366,33.9366,33.8358,33.8925,247800.0
2010-01-27 15:15:00,53.79,53.84,53.72,53.78,219300.0,33.8862,33.9177,33.8421,33.8799,219300.0
2010-01-27 15:20:00,53.79,53.93,53.78,53.89,266500.0,33.8862,33.9744,33.8799,33.9492,266500.0
2010-01-27 15:25:00,53.9,54.01,53.89,54.0,215300.0,33.9555,34.0248,33.9492,34.0185,215300.0
2010-01-27 15:30:00,54.0,54.14,53.98,54.11,195400.0,34.0185,34.1067,34.0059,34.0878,195400.0
2010-01-27 15:35:00,54.1,54.19,54.05,54.15,180900.0,34.0815,34.1382,34.05,34.113,180900.0
2010-01-27 15:40:00,54.17,54.19,54.1,54.11,437900.0,34.1256,34.1382,34.0815,34.0878,437900.0
2010-01-27 15:45:00,54.12,54.13,54.07,54.1,475100.0,34.0941,34.1004,34.0626,34.0815,475100.0
2010-01-27 15:50:00,54.11,54.17,54.1,54.15,787100.0,34.0878,34.1256,34.0815,34.113,787100.0
2010-01-27 15:55:00,54.15,54.21,54.1,54.14,602000.0,34.113,34.1508,34.0815,34.1067,602000.0
2010-01-28 09:30:00,54.19,54.2,54.08,54.11,495500.0,34.1382,34.1445,34.0689,34.0878,495500.0
2010-01-28 09:35:00,54.11,54.13,53.93,53.97,405400.0,34.0878,34.1004,33.9744,33.9996,405400.0
2010-01-28 09:40:00,53.96,54.02,53.87,53.95,878600.0,33.9933,34.0311,33.9366,33.987,878600.0
2010-01-28 09:45:00,53.94,54.02,53.84,53.84,526700.0,33.9807,34.0311,33.9177,33.9177,526700.0
2010-01-28 09:50:00,53.84,53.9,53.78,53.84,374900.0,33.9177,33.9555,33.8799,33.9177,374900.0
2010-01-28 09:55:00,53.84,53.9,53.76,53.89,430600.0,33.9177,33.9555,33.8673,33.9492,430600.0
2010-01-28 10:00:00,53.89,53.89,53.65,53.67,510100.0,33.9492,33.9492,33.798,33.8106,510100.0
2010-01-28 10:05:00,53.66,53.66,53.53,53.53,554800.0,33.8043,33.8043,33.7224,33.7224,554800.0
2010-01-28 10:10:00,53.51,53.53,53.4,53.48,822500.0,33.7098,33.7224,33.6405,33.6909,822500.0
2010-01-28 10:15:00,53.48,53.5,53.43,53.47,337700.0,33.6909,33.7035,33.6594,33.6846,337700.0
2010-01-28 10:20:00,53.48,53.54,53.43,53.45,420100.0,33.6909,33.7287,33.6594,33.672,420100.0
2010-01-28 10:25:00,53.46,53.51,53.42,53.49,767300.0,33.6783,33.7098,33.6531,33.6972,767300.0
2010-01-28 10:30:00,53.49,53.51,53.41,53.51,450500.0,33.6972,33.7098,33.6468,33.7098,450500.0
2010-01-28 10:35:00,53.51,53.56,53.49,53.54,395800.0,33.7098,33.7413,33.6972,33.7287,395800.0
2010-01-28 10:40:00,53.56,53.61,53.56,53.58,304000.0,33.7413,33.7728,33.7413,33.7539,304000.0
2010-01-28 10:45:00,53.57,53.57,53.34,53.35,337900.0,33.7476,33.7476,33.6027,33.609,337900.0
2010-01-28 10:50:00,53.35,53.44,53.35,53.39,232600.0,33.609,33.6657,33.609,33.6342,232600.0
2010-01-28 10:55:00,53.38,53.39,53.29,53.39,428200.0,33.6279,33.6342,33.5712,33.6342,428200.0
2010-01-28 11:00:00,53.38,53.39,53.15,53.16,346300.0,33.6279,33.6342,33.483,33.4893,346300.0
2010-01-28 11:05:00,53.16,53.21,53.13,53.19,412000.0,33.4893,33.5208,33.4704,33.5082,412000.0
2010-01-28 11:10:00,53.18,53.35,53.18,53.33,326400.0,33.5019,33.609,33.5019,33.5964,326400.0
2010-01-28 11:15:00,53.33,53.33,53.21,53.22,219700.0,33.5964,33.5964,33.5208,33.5271,219700.0
2010-01-28 11:20:00,53.22,53.25,53.15,53.25,266900.0,33.5271,33.546,33.483,33.546,266900.0
2010-01-28 11:25:00,53.25,53.27,53.16,53.16,353000.0,33.546,33.5586,33.4893,33.4893,353000.0
2010-01-28 11:30:00,53.15,53.2,52.93,52.94,1144800.0,33.483,33.5145,33.3444,33.3507,1144800.0
2010-01-28 11:35:00,52.93,52.98,52.85,52.98,520900.0,33.3444,33.3759,33.294,33.3759,520900.0
2010-01-28 11:40:00,52.98,53.06,52.94,53.01,302700.0,33.3759,33.4263,33.3507,33.3948,302700.0
2010-01-28 11:45:00,53.02,53.13,52.98,53.08,281300.0,33.4011,33.4704,33.3759,33.4389,281300.0
2010-01-28 11:50:00,53.08,53.12,53.03,53.11,276500.0,33.4389,33.4641,33.4074,33.4578,276500.0
2010-01-28 11:55:00,53.11,53.19,53.1,53.12,359200.0,33.4578,33.5082,33.4515,33.4641,359200.0
2010-01-28 12:00:00,53.11,53.15,53.03,53.08,191600.0,33.4578,33.483,33.4074,33.4389,191600.0
2010-01-28 12:05:00,53.08,53.14,53.08,53.13,98100.0,33.4389,33.4767,33.4389,33.4704,98100.0
2010-01-28 12:10:00,53.13,53.18,53.13,53.15,197800.0,33.4704,33.5019,33.4704,33.483,197800.0
2010-01-28 12:15:00,53.15,53.16,53.1,53.1,147100.0,33.483,33.4893,33.4515,33.4515,147100.0
2010-01-28 12:20:00,53.1,53.1,53.0,53.01,259300.0,33.4515,33.4515,33.3885,33.3948,259300.0
2010-01-28 12:25:00,53.01,53.03,52.98,53.01,152800.0,33.3948,33.4074,33.3759,33.3948,152800.0
2010-01-28 12:30:00,53.01,53.04,53.0,53.01,63600.0,33.3948,33.4137,33.3885,33.3948,63600.0
2010-01-28 12:35:00,53.01,53.06,52.97,53.06,118500.0,33.3948,33.4263,33.3696,33.4263,118500.0
2010-01-28 12:40:00,53.06,53.09,52.97,53.0,129000.0,33.4263,33.4452,33.3696,33.3885,129000.0
2010-01-28 12:45:00,52.99,53.05,52.97,53.04,142500.0,33.3822,33.42,33.3696,33.4137,142500.0
2010-01-28 12:50:00,53.03,53.11,53.03,53.1,124700.0,33.4074,33.4578,33.4074,33.4515,124700.0
2010-01-28 12:55:00,53.09,53.15,53.09,53.14,115900.0,33.4452,33.483,33.4452,33.4767,115900.0
2010-01-28 13:00:00,53.15,53.17,53.1,53.13,202500.0,33.483,33.4956,33.4515,33.4704,202500.0
2010-01-28 13:05:00,53.13,53.2,53.11,53.18,127300.0,33.4704,33.5145,33.4578,33.5019,127300.0
2010-01-28 13:10:00,53.17,53.2,53.14,53.14,60100.0,33.4956,33.5145,33.4767,33.4767,60100.0
2010-01-28 13:15:00,53.15,53.21,53.12,53.19,126100.0,33.483,33.5208,33.4641,33.5082,126100.0
2010-01-28 13:20:00,53.2,53.25,53.19,53.21,113600.0,33.5145,33.546,33.5082,33.5208,113600.0
2010-01-28 13:25:00,53.21,53.28,53.2,53.27,159800.0,33.5208,33.5649,33.5145,33.5586,159800.0
2010-01-28 13:30:00,53.27,53.31,53.24,53.25,85800.0,33.5586,33.5838,33.5397,33.546,85800.0
2010-01-28 13:35:00,53.25,53.28,53.19,53.21,125800.0,33.546,33.5649,33.5082,33.5208,125800.0
2010-01-28 13:40:00,53.21,53.35,53.21,53.34,172700.0,33.5208,33.609,33.5208,33.6027,172700.0
2010-01-28 13:45:00,53.33,53.35,53.29,53.31,88300.0,33.5964,33.609,33.5712,33.5838,88300.0
2010-01-28 13:50:00,53.31,53.37,53.3,53.31,95400.0,33.5838,33.6216,33.5775,33.5838,95400.0
2010-01-28 13:55:00,53.31,53.32,53.22,53.23,194300.0,33.5838,33.5901,33.5271,33.5334,194300.0
2010-01-28 14:00:00,53.23,53.25,53.19,53.21,379100.0,33.5334,33.546,33.5082,33.5208,379100.0
2010-01-28 14:05:00,53.21,53.23,53.18,53.2,178800.0,33.5208,33.5334,33.5019,33.5145,178800.0
2010-01-28 14:10:00,53.21,53.21,53.07,53.11,383200.0,33.5208,33.5208,33.4326,33.4578,383200.0
2010-01-28 14:15:00,53.11,53.12,53.01,53.05,193200.0,33.4578,33.4641,33.3948,33.42,193200.0
2010-01-28 14:20:00,53.05,53.18,53.04,53.18,144100.0,33.42,33.5019,33.4137,33.5019,144100.0
2010-01-28 14:25:00,53.18,53.23,53.15,53.22,199900.0,33.5019,33.5334,33.483,33.5271,199900.0
2010-01-28 14:30:00,53.23,53.23,53.17,53.23,350800.0,33.5334,33.5334,33.4956,33.5334,350800.0
2010-01-28 14:35:00,53.23,53.24,53.13,53.16,544300.0,33.5334,33.5397,33.4704,33.4893,544300.0
2010-01-28 14:40:00,53.16,53.24,53.14,53.22,150500.0,33.4893,33.5397,33.4767,33.5271,150500.0
2010-01-28 14:45:00,53.22,53.3,53.18,53.28,201400.0,33.5271,33.5775,33.5019,33.5649,201400.0
2010-01-28 14:50:00,53.29,53.32,53.27,53.28,110100.0,33.5712,33.5901,33.5586,33.5649,110100.0
2010-01-28 14:55:00,53.29,53.34,53.26,53.26,149900.0,33.5712,33.6027,33.5523,33.5523,149900.0
2010-01-28 15:00:00,53.26,53.33,53.24,53.33,128700.0,33.5523,33.5964,33.5397,33.5964,128700.0
2010-01-28 15:05:00,53.32,53.4,53.32,53.35,171300.0,33.5901,33.6405,33.5901,33.609,171300.0
2010-01-28 15:10:00,53.35,53.42,53.3,53.3,209900.0,33.609,33.6531,33.5775,33.5775,209900.0
2010-01-28 15:15:00,53.31,53.38,53.3,53.36,220700.0,33.5838,33.6279,33.5775,33.6153,220700.0
2010-01-28 15:20:00,53.36,53.47,53.36,53.47,184300.0,33.6153,33.6846,33.6153,33.6846,184300.0
2010-01-28 15:25:00,53.48,53.49,53.38,53.39,169500.0,33.6909,33.6972,33.6279,33.6342,169500.0
2010-01-28 15:30:00,53.39,53.43,53.37,53.43,121900.0,33.6342,33.6594,33.6216,33.6594,121900.0
2010-01-28 15:35:00,53.44,53.49,53.35,53.49,192900.0,33.6657,33.6972,33.609,33.6972,192900.0
2010-01-28 15:40:00,53.5,53.53,53.35,53.39,665900.0,33.7035,33.7224,33.609,33.6342,665900.0
2010-01-28 15:45:00,53.4,53.41,53.24,53.29,563100.0,33.6405,33.6468,33.5397,33.5712,563100.0
2010-01-28 15:50:00,53.29,53.35,53.24,53.24,521100.0,33.5712,33.609,33.5397,33.5397,521100.0
2010-01-28 15:55:00,53.24,53.31,53.22,53.23,816600.0,33.5397,33.5838,33.5271,33.5334,816600.0
2010-01-29 09:30:00,53.32,53.39,53.28,53.29,342100.0,33.5901,33.6342,33.5649,33.5712,342100.0
2010-01-29 09:35:00,53.28,53.29,53.17,53.23,498900.0,33.5649,33.5712,33.4956,33.5334,498900.0
2010-01-29 09:40:00,53.22,53.39,53.18,53.35,447700.0,33.5271,33.6342,33.5019,33.609,447700.0
2010-01-29 09:45:00,53.35,53.42,53.28,53.34,357800.0,33.609,33.6531,33.5649,33.6027,357800.0
2010-01-29 09:50:00,53.34,53.43,53.32,53.39,359900.0,33.6027,33.6594,33.5901,33.6342,359900.0
2010-01-29 09:55:00,53.39,53.44,53.26,53.36,377800.0,33.6342,33.6657,33.5523,33.6153,377800.0
2010-01-29 10:00:00,53.37,53.4,53.31,53.35,750900.0,33.6216,33.6405,33.5838,33.609,750900.0
2010-01-29 10:05:00,53.36,53.38,53.25,53.26,408100.0,33.6153,33.6279,33.546,33.5523,408100.0
2010-01-29 10:10:00,53.25,53.36,53.22,53.33,254100.0,33.546,33.6153,33.5271,33.5964,254100.0
2010-01-29 10:15:00,53.33,53.46,53.31,53.4,278200.0,33.5964,33.6783,33.5838,33.6405,278200.0
2010-01-29 10:20:00,53.41,53.53,53.38,53.53,341600.0,33.6468,33.7224,33.6279,33.7224,341600.0
2010-01-29 10:25:00,53.52,53.62,53.51,53.57,220000.0,33.7161,33.7791,33.7098,33.7476,220000.0
2010-01-29 10:30:00,53.58,53.63,53.53,53.55,243100.0,33.7539,33.7854,33.7224,33.735,243100.0
2010-01-29 10:35:00,53.55,53.56,53.48,53.51,130500.0,33.735,33.7413,33.6909,33.7098,130500.0
2010-01-29 10:40:00,53.51,53.53,53.44,53.44,164500.0,33.7098,33.7224,33.6657,33.6657,164500.0
2010-01-29 10:45:00,53.43,53.49,53.41,53.47,166300.0,33.6594,33.6972,33.6468,33.6846,166300.0
2010-01-29 10:50:00,53.48,53.51,53.45,53.46,115800.0,33.6909,33.7098,33.672,33.6783,115800.0
2010-01-29 10:55:00,53.46,53.46,53.31,53.39,337500.0,33.6783,33.6783,33.5838,33.6342,337500.0
2010-01-29 11:00:00,53.39,53.44,53.31,53.43,252300.0,33.6342,33.6657,33.5838,33.6594,252300.0
2010-01-29 11:05:00,53.43,53.44,53.3,53.32,368000.0,33.6594,33.6657,33.5775,33.5901,368000.0
2010-01-29 11:10:00,53.32,53.35,53.26,53.26,266500.0,33.5901,33.609,33.5523,33.5523,266500.0
2010-01-29 11:15:00,53.26,53.3,53.17,53.18,433300.0,33.5523,33.5775,33.4956,33.5019,433300.0
2010-01-29 11:20:00,53.18,53.21,53.07,53.19,421600.0,33.5019,33.5208,33.4326,33.5082,421600.0
2010-01-29 11:25:00,53.18,53.2,53.06,53.2,864400.0,33.5019,33.5145,33.4263,33.5145,864400.0
2010-01-29 11:30:00,53.2,53.22,53.04,53.08,1005800.0,33.5145,33.5271,33.4137,33.4389,1005800.0
2010-01-29 11:35:00,53.08,53.21,53.08,53.14,330200.0,33.4389,33.5208,33.4389,33.4767,330200.0
2010-01-29 11:40:00,53.15,53.21,53.12,53.13,191600.0,33.483,33.5208,33.4641,33.4704,191600.0
2010-01-29 11:45:00,53.14,53.17,53.08,53.1,230500.0,33.4767,33.4956,33.4389,33.4515,230500.0
2010-01-29 11:50:00,53.1,53.19,53.08,53.19,160500.0,33.4515,33.5082,33.4389,33.5082,160500.0
2010-01-29 11:55:00,53.19,53.2,52.97,52.98,212500.0,33.5082,33.5145,33.3696,33.3759,212500.0
2010-01-29 12:00:00,52.97,53.02,52.93,52.94,155300.0,33.3696,33.4011,33.3444,33.3507,155300.0
2010-01-29 12:05:00,52.94,52.94,52.87,52.93,157900.0,33.3507,33.3507,33.3066,33.3444,157900.0
2010-01-29 12:10:00,52.93,53.02,52.91,53.0,200000.0,33.3444,33.4011,33.3318,33.3885,200000.0
2010-01-29 12:15:00,53.0,53.02,52.97,53.02,80000.0,33.3885,33.4011,33.3696,33.4011,80000.0
2010-01-29 12:20:00,53.02,53.04,53.0,53.04,64400.0,33.4011,33.4137,33.3885,33.4137,64400.0
2010-01-29 12:25:00,53.04,53.06,53.01,53.01,69300.0,33.4137,33.4263,33.3948,33.3948,69300.0
2010-01-29 12:30:00,53.01,53.02,52.93,52.99,132100.0,33.3948,33.4011,33.3444,33.3822,132100.0
2010-01-29 12:35:00,52.99,53.06,52.98,53.02,124300.0,33.3822,33.4263,33.3759,33.4011,124300.0
2010-01-29 12:40:00,53.03,53.03,52.94,52.99,63200.0,33.4074,33.4074,33.3507,33.3822,63200.0
2010-01-29 12:45:00,53.0,53.01,52.93,53.01,69400.0,33.3885,33.3948,33.3444,33.3948,69400.0
2010-01-29 12:50:00,53.01,53.13,52.99,53.12,168400.0,33.3948,33.4704,33.3822,33.4641,168400.0
2010-01-29 12:55:00,53.12,53.13,53.08,53.12,92200.0,33.4641,33.4704,33.4389,33.4641,92200.0
2010-01-29 13:00:00,53.13,53.13,53.03,53.07,152700.0,33.4704,33.4704,33.4074,33.4326,152700.0
2010-01-29 13:05:00,53.07,53.14,53.06,53.1,354500.0,33.4326,33.4767,33.4263,33.4515,354500.0
2010-01-29 13:10:00,53.09,53.11,53.07,53.07,68000.0,33.4452,33.4578,33.4326,33.4326,68000.0
2010-01-29 13:15:00,53.07,53.11,53.07,53.11,110600.0,33.4326,33.4578,33.4326,33.4578,110600.0
2010-01-29 13:20:00,53.11,53.15,53.1,53.14,173100.0,33.4578,33.483,33.4515,33.4767,173100.0
2010-01-29 13:25:00,53.14,53.14,53.1,53.1,133100.0,33.4767,33.4767,33.4515,33.4515,133100.0
2010-01-29 13:30:00,53.11,53.11,53.04,53.04,80600.0,33.4578,33.4578,33.4137,33.4137,80600.0
2010-01-29 13:35:00,53.04,53.09,53.03,53.04,115100.0,33.4137,33.4452,33.4074,33.4137,115100.0
2010-01-29 13:40:00,53.05,53.05,52.94,52.97,231600.0,33.42,33.42,33.3507,33.3696,231600.0
2010-01-29 13:45:00,52.97,52.98,52.88,52.88,144900.0,33.3696,33.3759,33.3129,33.3129,144900.0
2010-01-29 13:50:00,52.89,52.95,52.88,52.89,140700.0,33.3192,33.357,33.3129,33.3192,140700.0
2010-01-29 13:55:00,52.87,52.91,52.83,52.9,164300.0,33.3066,33.3318,33.2814,33.3255,164300.0
2010-01-29 14:00:00,52.9,52.96,52.86,52.96,253900.0,33.3255,33.3633,33.3003,33.3633,253900.0
2010-01-29 14:05:00,52.95,52.96,52.84,52.9,228600.0,33.357,33.3633,33.2877,33.3255,228600.0
2010-01-29 14:10:00,52.9,52.99,52.88,52.95,379800.0,33.3255,33.3822,33.3129,33.357,379800.0
2010-01-29 14:15:00,52.96,52.98,52.89,52.9,122100.0,33.3633,33.3759,33.3192,33.3255,122100.0
2010-01-29 14:20:00,52.9,52.91,52.84,52.85,241100.0,33.3255,33.3318,33.2877,33.294,241100.0
2010-01-29 14:25:00,52.85,52.9,52.84,52.87,170800.0,33.294,33.3255,33.2877,33.3066,170800.0
2010-01-29 14:30:00,52.87,52.89,52.67,52.69,536800.0,33.3066,33.3192,33.1806,33.1932,536800.0
2010-01-29 14:35:00,52.69,52.75,52.67,52.71,270000.0,33.1932,33.231,33.1806,33.2058,270000.0
2010-01-29 14:40:00,52.71,52.72,52.66,52.7,219300.0,33.2058,33.2121,33.1743,33.1995,219300.0
2010-01-29 14:45:00,52.7,52.71,52.59,52.6,440700.0,33.1995,33.2058,33.1302,33.1365,440700.0
2010-01-29 14:50:00,52.59,52.63,52.58,52.59,433600.0,33.1302,33.1554,33.1239,33.1302,433600.0
2010-01-29 14:55:00,52.6,52.63,52.51,52.63,324500.0,33.1365,33.1554,33.0798,33.1554,324500.0
2010-01-29 15:00:00,52.63,52.66,52.58,52.66,201500.0,33.1554,33.1743,33.1239,33.1743,201500.0
2010-01-29 15:05:00,52.65,52.66,52.58,52.58,219500.0,33.168,33.1743,33.1239,33.1239,219500.0
2010-01-29 15:10:00,52.57,52.58,52.41,52.43,399100.0,33.1176,33.1239,33.0168,33.0294,399100.0
2010-01-29 15:15:00,52.42,52.53,52.39,52.5,473900.0,33.0231,33.0924,33.0042,33.0735,473900.0
2010-01-29 15:20:00,52.5,52.53,52.43,52.45,269200.0,33.0735,33.0924,33.0294,33.042,269200.0
2010-01-29 15:25:00,52.44,52.48,52.42,52.44,255700.0,33.0357,33.0609,33.0231,33.0357,255700.0
2010-01-29 15:30:00,52.44,52.45,52.33,52.43,546400.0,33.0357,33.042,32.9664,33.0294,546400.0
2010-01-29 15:35:00,52.43,52.56,52.42,52.55,486000.0,33.0294,33.1113,33.0231,33.105,486000.0
2010-01-29 15:40:00,52.55,52.6,52.51,52.59,1364500.0,33.105,33.1365,33.0798,33.1302,1364500.0
2010-01-29 15:45:00,52.58,52.6,52.49,52.53,731000.0,33.1239,33.1365,33.0672,33.0924,731000.0
2010-01-29 15:50:00,52.54,52.66,52.5,52.63,1374100.0,33.0987,33.1743,33.0735,33.1554,1374100.0
2010-01-29 15:55:00,52.64,52.64,52.46,52.5,1652400.0,33.1617,33.1617,33.0483,33.0735,1652400.0
2010-02-01 09:30:00,53.2,53.33,53.19,53.29,470300.0,33.5145,33.5964,33.5082,33.5712,470300.0
2010-02-01 09:35:00,53.29,53.3,53.19,53.21,425100.0,33.5712,33.5775,33.5082,33.5208,425100.0
2010-02-01 09:40:00,53.21,53.27,53.21,53.26,1506800.0,33.5208,33.5586,33.5208,33.5523,1506800.0
2010-02-01 09:45:00,53.26,53.37,53.26,53.35,501400.0,33.5523,33.6216,33.5523,33.609,501400.0
2010-02-01 09:50:00,53.36,53.37,53.24,53.26,235400.0,33.6153,33.6216,33.5397,33.5523,235400.0
2010-02-01 09:55:00,53.26,53.3,53.26,53.28,367400.0,33.5523,33.5775,33.5523,33.5649,367400.0
2010-02-01 10:00:00,53.28,53.37,53.16,53.21,689500.0,33.5649,33.6216,33.4893,33.5208,689500.0
2010-02-01 10:05:00,53.2,53.27,53.14,53.25,452900.0,33.5145,33.5586,33.4767,33.546,452900.0
2010-02-01 10:10:00,53.26,53.33,53.23,53.32,294200.0,33.5523,33.5964,33.5334,33.5901,294200.0
2010-02-01 10:15:00,53.33,53.38,53.32,53.37,441900.0,33.5964,33.6279,33.5901,33.6216,441900.0
2010-02-01 10:20:00,53.37,53.44,53.36,53.44,304300.0,33.6216,33.6657,33.6153,33.6657,304300.0
2010-02-01 10:25:00,53.43,53.46,53.34,53.36,355700.0,33.6594,33.6783,33.6027,33.6153,355700.0
2010-02-01 10:30:00,53.35,53.42,53.35,53.4,260300.0,33.609,33.6531,33.609,33.6405,260300.0
2010-02-01 10:35:00,53.4,53.43,53.33,53.35,302700.0,33.6405,33.6594,33.5964,33.609,302700.0
2010-02-01 10:40:00,53.36,53.4,53.3,53.35,358100.0,33.6153,33.6405,33.5775,33.609,358100.0
2010-02-01 10:45:00,53.34,53.39,53.31,53.34,232900.0,33.6027,33.6342,33.5838,33.6027,232900.0
2010-02-01 10:50:00,53.34,53.41,53.32,53.35,347900.0,33.6027,33.6468,33.5901,33.609,347900.0
2010-02-01 10:55:00,53.34,53.35,53.23,53.23,230600.0,33.6027,33.609,33.5334,33.5334,230600.0
2010-02-01 11:00:00,53.23,53.26,53.19,53.25,197300.0,33.5334,33.5523,33.5082,33.546,197300.0
2010-02-01 11:05:00,53.26,53.35,53.23,53.33,249200.0,33.5523,33.609,33.5334,33.5964,249200.0
2010-02-01 11:10:00,53.35,53.35,53.24,53.26,150300.0,33.609,33.609,33.5397,33.5523,150300.0
2010-02-01 11:15:00,53.26,53.32,53.25,53.32,211800.0,33.5523,33.5901,33.546,33.5901,211800.0
2010-02-01 11:20:00,53.32,53.4,53.3,53.37,286500.0,33.5901,33.6405,33.5775,33.6216,286500.0
2010-02-01 11:25:00,53.37,53.43,53.36,53.36,463200.0,33.6216,33.6594,33.6153,33.6153,463200.0
2010-02-01 11:30:00,53.36,53.42,53.33,53.41,651700.0,33.6153,33.6531,33.5964,33.6468,651700.0
2010-02-01 11:35:00,53.41,53.41,53.35,53.38,115500.0,33.6468,33.6468,33.609,33.6279,115500.0
2010-02-01 11:40:00,53.38,53.4,53.34,53.35,249100.0,33.6279,33.6405,33.6027,33.609,249100.0
2010-02-01 11:45:00,53.35,53.35,53.27,53.28,323100.0,33.609,33.609,33.5586,33.5649,323100.0
2010-02-01 11:50:00,53.27,53.3,53.25,53.25,403300.0,33.5586,33.5775,33.546,33.546,403300.0
2010-02-01 11:55:00,53.25,53.25,53.2,53.21,403000.0,33.546,33.546,33.5145,33.5208,403000.0
2010-02-01 12:00:00,53.21,53.28,53.21,53.24,47600.0,33.5208,33.5649,33.5208,33.5397,47600.0
2010-02-01 12:05:00,53.24,53.28,53.2,53.23,136300.0,33.5397,33.5649,33.5145,33.5334,136300.0
2010-02-01 12:10:00,53.23,53.24,53.19,53.24,242700.0,33.5334,33.5397,33.5082,33.5397,242700.0
2010-02-01 12:15:00,53.24,53.26,53.19,53.26,185400.0,33.5397,33.5523,33.5082,33.5523,185400.0
2010-02-01 12:20:00,53.26,53.27,53.21,53.26,105100.0,33.5523,33.5586,33.5208,33.5523,105100.0
2010-02-01 12:25:00,53.26,53.27,53.22,53.24,154400.0,33.5523,33.5586,33.5271,33.5397,154400.0
2010-02-01 12:30:00,53.25,53.27,53.22,53.26,55300.0,33.546,33.5586,33.5271,33.5523,55300.0
2010-02-01 12:35:00,53.26,53.28,53.22,53.24,99400.0,33.5523,33.5649,33.5271,33.5397,99400.0
2010-02-01 12:40:00,53.23,53.33,53.21,53.33,241800.0,33.5334,33.5964,33.5208,33.5964,241800.0
2010-02-01 12:45:00,53.34,53.36,53.28,53.35,166900.0,33.6027,33.6153,33.5649,33.609,166900.0
2010-02-01 12:50:00,53.36,53.4,53.35,53.37,172100.0,33.6153,33.6405,33.609,33.6216,172100.0
2010-02-01 12:55:00,53.37,53.38,53.35,53.37,59600.0,33.6216,33.6279,33.609,33.6216,59600.0
2010-02-01 13:00:00,53.36,53.36,53.3,53.32,91500.0,33.6153,33.6153,33.5775,33.5901,91500.0
2010-02-01 13:05:00,53.32,53.39,53.3,53.39,125600.0,33.5901,33.6342,33.5775,33.6342,125600.0
2010-02-01 13:10:00,53.38,53.4,53.37,53.38,82000.0,33.6279,33.6405,33.6216,33.6279,82000.0
2010-02-01 13:15:00,53.39,53.44,53.36,53.42,220800.0,33.6342,33.6657,33.6153,33.6531,220800.0
2010-02-01 13:20:00,53.42,53.45,53.42,53.43,92600.0,33.6531,33.672,33.6531,33.6594,92600.0
2010-02-01 13:25:00,53.43,53.44,53.35,53.35,692800.0,33.6594,33.6657,33.609,33.609,692800.0
2010-02-01 13:30:00,53.36,53.38,53.35,53.37,339200.0,33.6153,33.6279,33.609,33.6216,339200.0
2010-02-01 13:35:00,53.38,53.39,53.35,53.35,120500.0,33.6279,33.6342,33.609,33.609,120500.0
2010-02-01 13:40:00,53.35,53.37,53.32,53.32,168900.0,33.609,33.6216,33.5901,33.5901,168900.0
2010-02-01 13:45:00,53.33,53.36,53.29,53.35,102000.0,33.5964,33.6153,33.5712,33.609,102000.0
2010-02-01 13:50:00,53.35,53.39,53.35,53.37,60100.0,33.609,33.6342,33.609,33.6216,60100.0
2010-02-01 13:55:00,53.38,53.4,53.33,53.35,300500.0,33.6279,33.6405,33.5964,33.609,300500.0
2010-02-01 14:00:00,53.34,53.4,53.28,53.28,176700.0,33.6027,33.6405,33.5649,33.5649,176700.0
2010-02-01 14:05:00,53.28,53.34,53.27,53.31,150400.0,33.5649,33.6027,33.5586,33.5838,150400.0
2010-02-01 14:10:00,53.3,53.3,53.25,53.27,106200.0,33.5775,33.5775,33.546,33.5586,106200.0
2010-02-01 14:15:00,53.26,53.33,53.24,53.32,431700.0,33.5523,33.5964,33.5397,33.5901,431700.0
2010-02-01 14:20:00,53.33,53.36,53.29,53.32,118400.0,33.5964,33.6153,33.5712,33.5901,118400.0
2010-02-01 14:25:00,53.31,53.36,52.48,53.35,375400.0,33.5838,33.6153,33.0609,33.609,375400.0
2010-02-01 14:30:00,53.35,53.39,53.35,53.35,121400.0,33.609,33.6342,33.609,33.609,121400.0
2010-02-01 14:35:00,53.35,53.4,53.35,53.4,138800.0,33.609,33.6405,33.609,33.6405,138800.0
2010-02-01 14:40:00,53.4,53.45,53.4,53.43,56100.0,33.6405,33.672,33.6405,33.6594,56100.0
2010-02-01 14:45:00,53.43,53.45,53.37,53.37,77300.0,33.6594,33.672,33.6216,33.6216,77300.0
2010-02-01 14:50:00,53.38,53.45,53.36,53.44,108500.0,33.6279,33.672,33.6153,33.6657,108500.0
2010-02-01 14:55:00,53.44,53.44,53.38,53.38,56400.0,33.6657,33.6657,33.6279,33.6279,56400.0
2010-02-01 15:00:00,53.39,53.42,53.32,53.33,246400.0,33.6342,33.6531,33.5901,33.5964,246400.0
2010-02-01 15:05:00,53.35,53.37,53.31,53.32,254700.0,33.609,33.6216,33.5838,33.5901,254700.0
2010-02-01 15:10:00,53.31,53.37,53.3,53.31,99400.0,33.5838,33.6216,33.5775,33.5838,99400.0
2010-02-01 15:15:00,53.32,53.35,53.3,53.33,152500.0,33.5901,33.609,33.5775,33.5964,152500.0
2010-02-01 15:20:00,53.33,53.38,53.32,53.35,109200.0,33.5964,33.6279,33.5901,33.609,109200.0
2010-02-01 15:25:00,53.34,53.42,53.34,53.37,192000.0,33.6027,33.6531,33.6027,33.6216,192000.0
2010-02-01 15:30:00,53.36,53.41,53.36,53.39,214600.0,33.6153,33.6468,33.6153,33.6342,214600.0
2010-02-01 15:35:00,53.4,53.4,53.33,53.36,184500.0,33.6405,33.6405,33.5964,33.6153,184500.0
2010-02-01 15:40:00,53.36,53.39,53.34,53.37,249000.0,33.6153,33.6342,33.6027,33.6216,249000.0
2010-02-01 15:45:00,53.38,53.39,53.35,53.35,258200.0,33.6279,33.6342,33.609,33.609,258200.0
2010-02-01 15:50:00,53.36,53.43,53.35,53.41,466200.0,33.6153,33.6594,33.609,33.6468,466200.0
2010-02-01 15:55:00,53.42,53.47,53.4,53.46,1108500.0,33.6531,33.6846,33.6405,33.6783,1108500.0
2010-02-02 09:30:00,53.82,53.87,53.73,53.75,355900.0,33.9051,33.9366,33.8484,33.861,355900.0
2010-02-02 09:35:00,53.75,53.88,53.75,53.84,348300.0,33.861,33.9429,33.861,33.9177,348300.0
2010-02-02 09:40:00,53.85,53.87,53.69,53.78,392800.0,33.924,33.9366,33.8232,33.8799,392800.0
2010-02-02 09:45:00,53.79,53.89,53.74,53.85,277600.0,33.8862,33.9492,33.8547,33.924,277600.0
2010-02-02 09:50:00,53.85,53.89,53.83,53.83,437400.0,33.924,33.9492,33.9114,33.9114,437400.0
2010-02-02 09:55:00,53.82,53.86,53.74,53.78,340700.0,33.9051,33.9303,33.8547,33.8799,340700.0
2010-02-02 10:00:00,53.77,53.86,53.66,53.68,428000.0,33.8736,33.9303,33.8043,33.8169,428000.0
2010-02-02 10:05:00,53.68,53.76,53.65,53.75,371400.0,33.8169,33.8673,33.798,33.861,371400.0
2010-02-02 10:10:00,53.75,53.77,53.65,53.76,530400.0,33.861,33.8736,33.798,33.8673,530400.0
2010-02-02 10:15:00,53.77,53.93,53.77,53.88,340100.0,33.8736,33.9744,33.8736,33.9429,340100.0
2010-02-02 10:20:00,53.88,53.95,53.88,53.94,281800.0,33.9429,33.987,33.9429,33.9807,281800.0
2010-02-02 10:25:00,53.94,54.07,53.94,54.06,346500.0,33.9807,34.0626,33.9807,34.0563,346500.0
2010-02-02 10:30:00,54.07,54.19,54.07,54.14,475100.0,34.0626,34.1382,34.0626,34.1067,475100.0
2010-02-02 10:35:00,54.14,54.19,54.12,54.13,696600.0,34.1067,34.1382,34.0941,34.1004,696600.0
2010-02-02 10:40:00,54.12,54.13,54.08,54.11,428100.0,34.0941,34.1004,34.0689,34.0878,428100.0
2010-02-02 10:45:00,54.12,54.14,54.08,54.1,254900.0,34.0941,34.1067,34.0689,34.0815,254900.0
2010-02-02 10:50:00,54.1,54.13,54.07,54.09,745400.0,34.0815,34.1004,34.0626,34.0752,745400.0
2010-02-02 10:55:00,54.09,54.14,54.07,54.12,439400.0,34.0752,34.1067,34.0626,34.0941,439400.0
2010-02-02 11:00:00,54.12,54.13,54.01,54.02,206400.0,34.0941,34.1004,34.0248,34.0311,206400.0
2010-02-02 11:05:00,54.01,54.04,53.98,54.03,234100.0,34.0248,34.0437,34.0059,34.0374,234100.0
2010-02-02 11:10:00,54.03,54.07,54.01,54.07,232600.0,34.0374,34.0626,34.0248,34.0626,232600.0
2010-02-02 11:15:00,54.07,54.1,54.04,54.07,216900.0,34.0626,34.0815,34.0437,34.0626,216900.0
2010-02-02 11:20:00,54.07,54.15,54.05,54.14,149100.0,34.0626,34.113,34.05,34.1067,149100.0
2010-02-02 11:25:00,54.14,54.17,54.13,54.13,201300.0,34.1067,34.1256,34.1004,34.1004,201300.0
2010-02-02 11:30:00,54.13,54.14,54.08,54.08,444100.0,34.1004,34.1067,34.0689,34.0689,444100.0
2010-02-02 11:35:00,54.08,54.17,54.08,54.14,124900.0,34.0689,34.1256,34.0689,34.1067,124900.0
2010-02-02 11:40:00,54.14,54.19,54.12,54.14,217500.0,34.1067,34.1382,34.0941,34.1067,217500.0
2010-02-02 11:45:00,54.13,54.13,54.1,54.13,74900.0,34.1004,34.1004,34.0815,34.1004,74900.0
2010-02-02 11:50:00,54.13,54.15,54.11,54.13,92900.0,34.1004,34.113,34.0878,34.1004,92900.0
2010-02-02 11:55:00,54.13,54.15,54.07,54.11,320700.0,34.1004,34.113,34.0626,34.0878,320700.0
2010-02-02 12:00:00,54.11,54.14,54.07,54.13,178700.0,34.0878,34.1067,34.0626,34.1004,178700.0
2010-02-02 12:05:00,54.13,54.16,54.1,54.13,195700.0,34.1004,34.1193,34.0815,34.1004,195700.0
2010-02-02 12:10:00,54.13,54.16,54.12,54.15,118800.0,34.1004,34.1193,34.0941,34.113,118800.0
2010-02-02 12:15:00,54.15,54.21,54.14,54.21,76200.0,34.113,34.1508,34.1067,34.1508,76200.0
2010-02-02 12:20:00,54.21,54.26,54.21,54.23,150700.0,34.1508,34.1823,34.1508,34.1634,150700.0
2010-02-02 12:25:00,54.23,54.3,54.23,54.3,111300.0,34.1634,34.2075,34.1634,34.2075,111300.0
2010-02-02 12:30:00,54.29,54.31,54.27,54.31,160300.0,34.2012,34.2138,34.1886,34.2138,160300.0
2010-02-02 12:35:00,54.3,54.31,54.25,54.26,92500.0,34.2075,34.2138,34.176,34.1823,92500.0
2010-02-02 12:40:00,54.26,54.28,54.25,54.26,118200.0,34.1823,34.1949,34.176,34.1823,118200.0
2010-02-02 12:45:00,54.26,54.26,54.21,54.24,69700.0,34.1823,34.1823,34.1508,34.1697,69700.0
2010-02-02 12:50:00,54.24,54.26,54.23,54.24,196500.0,34.1697,34.1823,34.1634,34.1697,196500.0
2010-02-02 12:55:00,54.24,54.27,54.23,54.24,150800.0,34.1697,34.1886,34.1634,34.1697,150800.0
2010-02-02 13:00:00,54.25,54.27,54.19,54.19,112800.0,34.176,34.1886,34.1382,34.1382,112800.0
2010-02-02 13:05:00,54.19,54.19,54.14,54.14,109800.0,34.1382,34.1382,34.1067,34.1067,109800.0
2010-02-02 13:10:00,54.13,54.16,54.12,54.14,215400.0,34.1004,34.1193,34.0941,34.1067,215400.0
2010-02-02 13:15:00,54.15,54.18,54.14,54.18,67200.0,34.113,34.1319,34.1067,34.1319,67200.0
2010-02-02 13:20:00,54.18,54.22,54.17,54.22,98300.0,34.1319,34.1571,34.1256,34.1571,98300.0
2010-02-02 13:25:00,54.21,54.28,54.21,54.28,55600.0,34.1508,34.1949,34.1508,34.1949,55600.0
2010-02-02 13:30:00,54.28,54.3,54.27,54.29,71500.0,34.1949,34.2075,34.1886,34.2012,71500.0
2010-02-02 13:35:00,54.29,54.36,54.28,54.35,165000.0,34.2012,34.2453,34.1949,34.239,165000.0
2010-02-02 13:40:00,54.35,54.39,54.35,54.39,180100.0,34.239,34.2642,34.239,34.2642,180100.0
2010-02-02 13:45:00,54.39,54.4,54.37,54.38,81200.0,34.2642,34.2705,34.2516,34.2579,81200.0
2010-02-02 13:50:00,54.38,54.41,54.35,54.39,176600.0,34.2579,34.2768,34.239,34.2642,176600.0
2010-02-02 13:55:00,54.38,54.4,54.35,54.36,126800.0,34.2579,34.2705,34.239,34.2453,126800.0
2010-02-02 14:00:00,54.35,54.38,54.34,54.36,97900.0,34.239,34.2579,34.2327,34.2453,97900.0
2010-02-02 14:05:00,54.37,54.37,54.3,54.31,146100.0,34.2516,34.2516,34.2075,34.2138,146100.0
2010-02-02 14:10:00,54.32,54.33,54.29,54.3,131100.0,34.2201,34.2264,34.2012,34.2075,131100.0
2010-02-02 14:15:00,54.29,54.3,54.21,54.22,298800.0,34.2012,34.2075,34.1508,34.1571,298800.0
2010-02-02 14:20:00,54.23,54.28,54.22,54.28,201700.0,34.1634,34.1949,34.1571,34.1949,201700.0
2010-02-02 14:25:00,54.28,54.29,54.27,54.29,87800.0,34.1949,34.2012,34.1886,34.2012,87800.0
2010-02-02 14:30:00,54.29,54.32,54.28,54.29,110100.0,34.2012,34.2201,34.1949,34.2012,110100.0
2010-02-02 14:35:00,54.29,54.3,54.23,54.29,422900.0,34.2012,34.2075,34.1634,34.2012,422900.0
2010-02-02 14:40:00,54.28,54.31,54.23,54.24,142800.0,34.1949,34.2138,34.1634,34.1697,142800.0
2010-02-02 14:45:00,54.23,54.26,54.18,54.22,247400.0,34.1634,34.1823,34.1319,34.1571,247400.0
2010-02-02 14:50:00,54.22,54.26,54.2,54.24,151400.0,34.1571,34.1823,34.1445,34.1697,151400.0
2010-02-02 14:55:00,54.24,54.28,54.21,54.28,143600.0,34.1697,34.1949,34.1508,34.1949,143600.0
2010-02-02 15:00:00,54.28,54.3,54.24,54.27,213900.0,34.1949,34.2075,34.1697,34.1886,213900.0
2010-02-02 15:05:00,54.28,54.31,54.27,54.31,181200.0,34.1949,34.2138,34.1886,34.2138,181200.0
2010-02-02 15:10:00,54.31,54.39,54.31,54.38,333100.0,34.2138,34.2642,34.2138,34.2579,333100.0
2010-02-02 15:15:00,54.38,54.45,54.38,54.44,278600.0,34.2579,34.302,34.2579,34.2957,278600.0
2010-02-02 15:20:00,54.44,54.46,54.39,54.39,121800.0,34.2957,34.3083,34.2642,34.2642,121800.0
2010-02-02 15:25:00,54.39,54.4,54.33,54.35,150200.0,34.2642,34.2705,34.2264,34.239,150200.0
2010-02-02 15:30:00,54.36,54.38,54.35,54.37,83800.0,34.2453,34.2579,34.239,34.2516,83800.0
2010-02-02 15:35:00,54.36,54.38,54.32,54.33,310700.0,34.2453,34.2579,34.2201,34.2264,310700.0
2010-02-02 15:40:00,54.34,54.38,54.31,54.33,468100.0,34.2327,34.2579,34.2138,34.2264,468100.0
2010-02-02 15:45:00,54.32,54.36,54.29,54.36,370500.0,34.2201,34.2453,34.2012,34.2453,370500.0
2010-02-02 15:50:00,54.36,54.38,54.33,54.36,221300.0,34.2453,34.2579,34.2264,34.2453,221300.0
2010-02-02 15:55:00,54.36,54.37,54.3,54.31,908300.0,34.2453,34.2516,34.2075,34.2138,908300.0
2010-02-03 09:30:00,53.96,53.99,53.89,53.94,347600.0,33.9933,34.0122,33.9492,33.9807,347600.0
2010-02-03 09:35:00,53.96,54.04,53.96,54.04,449300.0,33.9933,34.0437,33.9933,34.0437,449300.0
2010-02-03 09:40:00,54.03,54.16,54.03,54.15,596300.0,34.0374,34.1193,34.0374,34.113,596300.0
2010-02-03 09:45:00,54.15,54.2,54.1,54.12,333500.0,34.113,34.1445,34.0815,34.0941,333500.0
2010-02-03 09:50:00,54.11,54.15,54.1,54.15,315600.0,34.0878,34.113,34.0815,34.113,315600.0
2010-02-03 09:55:00,54.15,54.19,54.13,54.14,388400.0,34.113,34.1382,34.1004,34.1067,388400.0
2010-02-03 10:00:00,54.13,54.14,54.02,54.05,302600.0,34.1004,34.1067,34.0311,34.05,302600.0
2010-02-03 10:05:00,54.05,54.11,54.02,54.1,335800.0,34.05,34.0878,34.0311,34.0815,335800.0
2010-02-03 10:10:00,54.09,54.1,53.98,54.04,416900.0,34.0752,34.0815,34.0059,34.0437,416900.0
2010-02-03 10:15:00,54.04,54.07,53.89,53.9,686200.0,34.0437,34.0626,33.9492,33.9555,686200.0
2010-02-03 10:20:00,53.89,53.92,53.86,53.87,164300.0,33.9492,33.9681,33.9303,33.9366,164300.0
2010-02-03 10:25:00,53.86,53.86,53.72,53.72,374100.0,33.9303,33.9303,33.8421,33.8421,374100.0
2010-02-03 10:30:00,53.72,53.79,53.7,53.73,495700.0,33.8421,33.8862,33.8295,33.8484,495700.0
2010-02-03 10:35:00,53.73,53.74,53.59,53.66,337600.0,33.8484,33.8547,33.7602,33.8043,337600.0
2010-02-03 10:40:00,53.66,53.69,53.62,53.68,475200.0,33.8043,33.8232,33.7791,33.8169,475200.0
2010-02-03 10:45:00,53.68,53.73,53.58,53.72,439800.0,33.8169,33.8484,33.7539,33.8421,439800.0
2010-02-03 10:50:00,53.73,53.77,53.69,53.73,195300.0,33.8484,33.8736,33.8232,33.8484,195300.0
2010-02-03 10:55:00,53.73,53.77,53.69,53.72,97000.0,33.8484,33.8736,33.8232,33.8421,97000.0
2010-02-03 11:00:00,53.73,53.77,53.67,53.7,123100.0,33.8484,33.8736,33.8106,33.8295,123100.0
2010-02-03 11:05:00,53.69,53.82,53.69,53.8,166400.0,33.8232,33.9051,33.8232,33.8925,166400.0
2010-02-03 11:10:00,53.8,53.81,53.78,53.8,87500.0,33.8925,33.8988,33.8799,33.8925,87500.0
2010-02-03 11:15:00,53.79,53.82,53.77,53.78,361800.0,33.8862,33.9051,33.8736,33.8799,361800.0
2010-02-03 11:20:00,53.78,53.78,53.69,53.7,223600.0,33.8799,33.8799,33.8232,33.8295,223600.0
2010-02-03 11:25:00,53.69,53.7,53.63,53.67,269900.0,33.8232,33.8295,33.7854,33.8106,269900.0
2010-02-03 11:30:00,53.67,53.71,53.65,53.67,106200.0,33.8106,33.8358,33.798,33.8106,106200.0
2010-02-03 11:35:00,53.66,53.67,53.58,53.6,98500.0,33.8043,33.8106,33.7539,33.7665,98500.0
2010-02-03 11:40:00,53.6,53.6,53.49,53.57,523800.0,33.7665,33.7665,33.6972,33.7476,523800.0
2010-02-03 11:45:00,53.56,53.62,53.54,53.57,175000.0,33.7413,33.7791,33.7287,33.7476,175000.0
2010-02-03 11:50:00,53.58,53.6,53.52,53.58,640900.0,33.7539,33.7665,33.7161,33.7539,640900.0
2010-02-03 11:55:00,53.58,53.58,53.49,53.49,625000.0,33.7539,33.7539,33.6972,33.6972,625000.0
2010-02-03 12:00:00,53.49,53.61,53.48,53.6,85100.0,33.6972,33.7728,33.6909,33.7665,85100.0
2010-02-03 12:05:00,53.6,53.63,53.58,53.59,148500.0,33.7665,33.7854,33.7539,33.7602,148500.0
2010-02-03 12:10:00,53.59,53.64,53.57,53.61,349600.0,33.7602,33.7917,33.7476,33.7728,349600.0
2010-02-03 12:15:00,53.61,53.64,53.58,53.62,286200.0,33.7728,33.7917,33.7539,33.7791,286200.0
2010-02-03 12:20:00,53.62,53.63,53.58,53.6,233100.0,33.7791,33.7854,33.7539,33.7665,233100.0
2010-02-03 12:25:00,53.61,53.62,53.55,53.58,230800.0,33.7728,33.7791,33.735,33.7539,230800.0
2010-02-03 12:30:00,53.58,53.62,53.57,53.6,88400.0,33.7539,33.7791,33.7476,33.7665,88400.0
2010-02-03 12:35:00,53.59,53.7,53.59,53.67,115200.0,33.7602,33.8295,33.7602,33.8106,115200.0
2010-02-03 12:40:00,53.68,53.69,53.62,53.63,140800.0,33.8169,33.8232,33.7791,33.7854,140800.0
2010-02-03 12:45:00,53.63,53.63,53.57,53.6,273900.0,33.7854,33.7854,33.7476,33.7665,273900.0
2010-02-03 12:50:00,53.61,53.67,53.6,53.66,144400.0,33.7728,33.8106,33.7665,33.8043,144400.0
2010-02-03 12:55:00,53.66,53.7,53.65,53.67,81500.0,33.8043,33.8295,33.798,33.8106,81500.0
2010-02-03 13:00:00,53.67,53.71,53.65,53.71,52700.0,33.8106,33.8358,33.798,33.8358,52700.0
2010-02-03 13:05:00,53.71,53.85,53.71,53.84,123300.0,33.8358,33.924,33.8358,33.9177,123300.0
2010-02-03 13:10:00,53.83,53.83,53.8,53.8,92300.0,33.9114,33.9114,33.8925,33.8925,92300.0
2010-02-03 13:15:00,53.8,53.82,53.8,53.82,32000.0,33.8925,33.9051,33.8925,33.9051,32000.0
2010-02-03 13:20:00,53.81,53.83,53.75,53.77,78200.0,33.8988,33.9114,33.861,33.8736,78200.0
2010-02-03 13:25:00,53.76,53.83,53.74,53.76,216800.0,33.8673,33.9114,33.8547,33.8673,216800.0
2010-02-03 13:30:00,53.75,53.81,53.75,53.81,59800.0,33.861,33.8988,33.861,33.8988,59800.0
2010-02-03 13:35:00,53.81,53.85,53.76,53.77,146000.0,33.8988,33.924,33.8673,33.8736,146000.0
2010-02-03 13:40:00,53.77,53.82,53.76,53.79,83000.0,33.8736,33.9051,33.8673,33.8862,83000.0
2010-02-03 13:45:00,53.79,53.81,53.74,53.74,134200.0,33.8862,33.8988,33.8547,33.8547,134200.0
2010-02-03 13:50:00,53.75,53.75,53.66,53.68,271600.0,33.861,33.861,33.8043,33.8169,271600.0
2010-02-03 13:55:00,53.68,53.74,53.67,53.74,240200.0,33.8169,33.8547,33.8106,33.8547,240200.0
2010-02-03 14:00:00,53.74,53.74,53.69,53.71,63400.0,33.8547,33.8547,33.8232,33.8358,63400.0
2010-02-03 14:05:00,53.72,53.74,53.7,53.72,80400.0,33.8421,33.8547,33.8295,33.8421,80400.0
2010-02-03 14:10:00,53.72,53.74,53.71,53.73,48800.0,33.8421,33.8547,33.8358,33.8484,48800.0
2010-02-03 14:15:00,53.73,53.76,53.7,53.7,95600.0,33.8484,33.8673,33.8295,33.8295,95600.0
2010-02-03 14:20:00,53.7,53.73,53.66,53.67,121000.0,33.8295,33.8484,33.8043,33.8106,121000.0
2010-02-03 14:25:00,53.66,53.67,53.62,53.65,170700.0,33.8043,33.8106,33.7791,33.798,170700.0
2010-02-03 14:30:00,53.65,53.7,53.65,53.66,122600.0,33.798,33.8295,33.798,33.8043,122600.0
2010-02-03 14:35:00,53.66,53.67,53.62,53.63,124400.0,33.8043,33.8106,33.7791,33.7854,124400.0
2010-02-03 14:40:00,53.62,53.63,53.59,53.61,162200.0,33.7791,33.7854,33.7602,33.7728,162200.0
2010-02-03 14:45:00,53.62,53.67,53.6,53.63,148300.0,33.7791,33.8106,33.7665,33.7854,148300.0
2010-02-03 14:50:00,53.63,53.72,53.61,53.71,205800.0,33.7854,33.8421,33.7728,33.8358,205800.0
2010-02-03 14:55:00,53.72,53.75,53.69,53.71,211000.0,33.8421,33.861,33.8232,33.8358,211000.0
2010-02-03 15:00:00,53.71,53.81,53.71,53.81,183300.0,33.8358,33.8988,33.8358,33.8988,183300.0
2010-02-03 15:05:00,53.81,53.82,53.72,53.73,363000.0,33.8988,33.9051,33.8421,33.8484,363000.0
2010-02-03 15:10:00,53.72,53.76,53.7,53.73,233200.0,33.8421,33.8673,33.8295,33.8484,233200.0
2010-02-03 15:15:00,53.73,53.74,53.69,53.71,151100.0,33.8484,33.8547,33.8232,33.8358,151100.0
2010-02-03 15:20:00,53.7,53.72,53.65,53.68,213100.0,33.8295,33.8421,33.798,33.8169,213100.0
2010-02-03 15:25:00,53.67,53.75,53.66,53.71,111300.0,33.8106,33.861,33.8043,33.8358,111300.0
2010-02-03 15:30:00,53.72,53.78,53.71,53.76,234300.0,33.8421,33.8799,33.8358,33.8673,234300.0
2010-02-03 15:35:00,53.75,53.78,53.73,53.78,99600.0,33.861,33.8799,33.8484,33.8799,99600.0
2010-02-03 15:40:00,53.78,53.84,53.77,53.81,216900.0,33.8799,33.9177,33.8736,33.8988,216900.0
2010-02-03 15:45:00,53.82,53.84,53.76,53.81,397600.0,33.9051,33.9177,33.8673,33.8988,397600.0
2010-02-03 15:50:00,53.82,53.82,53.77,53.82,325300.0,33.9051,33.9051,33.8736,33.9051,325300.0
2010-02-03 15:55:00,53.81,53.83,53.77,53.79,822800.0,33.8988,33.9114,33.8736,33.8862,822800.0
2010-02-04 09:30:00,52.74,52.77,52.66,52.69,322900.0,33.2247,33.2436,33.1743,33.1932,322900.0
2010-02-04 09:35:00,52.69,52.8,52.67,52.79,375400.0,33.1932,33.2625,33.1806,33.2562,375400.0
2010-02-04 09:40:00,52.79,52.79,52.62,52.62,617700.0,33.2562,33.2562,33.1491,33.1491,617700.0
2010-02-04 09:45:00,52.61,52.61,52.38,52.46,824800.0,33.1428,33.1428,32.9979,33.0483,824800.0
2010-02-04 09:50:00,52.45,52.45,52.3,52.38,399500.0,33.042,33.042,32.9475,32.9979,399500.0
2010-02-04 09:55:00,52.38,52.38,52.2,52.25,896300.0,32.9979,32.9979,32.8845,32.916,896300.0
2010-02-04 10:00:00,52.25,52.36,52.23,52.34,497400.0,32.916,32.9853,32.9034,32.9727,497400.0
2010-02-04 10:05:00,52.35,52.35,52.26,52.28,514000.0,32.979,32.979,32.9223,32.9349,514000.0
2010-02-04 10:10:00,52.26,52.28,52.0,52.06,896400.0,32.9223,32.9349,32.7585,32.7963,896400.0
2010-02-04 10:15:00,52.04,52.08,51.95,52.06,404400.0,32.7837,32.8089,32.727,32.7963,404400.0
2010-02-04 10:20:00,52.07,52.12,52.04,52.05,633700.0,32.8026,32.8341,32.7837,32.79,633700.0
2010-02-04 10:25:00,52.06,52.1,51.94,51.95,462500.0,32.7963,32.8215,32.7207,32.727,462500.0
2010-02-04 10:30:00,51.95,52.08,51.95,52.06,470900.0,32.727,32.8089,32.727,32.7963,470900.0
2010-02-04 10:35:00,52.05,52.06,51.99,52.03,738600.0,32.79,32.7963,32.7522,32.7774,738600.0
2010-02-04 10:40:00,52.03,52.07,51.97,52.04,347800.0,32.7774,32.8026,32.7396,32.7837,347800.0
2010-02-04 10:45:00,52.04,52.1,52.0,52.1,290400.0,32.7837,32.8215,32.7585,32.8215,290400.0
2010-02-04 10:50:00,52.1,52.12,52.05,52.06,200100.0,32.8215,32.8341,32.79,32.7963,200100.0
2010-02-04 10:55:00,52.06,52.09,51.92,51.93,412600.0,32.7963,32.8152,32.7081,32.7144,412600.0
2010-02-04 11:00:00,51.93,51.97,51.88,51.93,350400.0,32.7144,32.7396,32.6829,32.7144,350400.0
2010-02-04 11:05:00,51.93,52.05,51.93,52.02,250400.0,32.7144,32.79,32.7144,32.7711,250400.0
2010-02-04 11:10:00,52.02,52.04,51.96,52.01,194800.0,32.7711,32.7837,32.7333,32.7648,194800.0
2010-02-04 11:15:00,52.0,52.0,51.91,51.96,313400.0,32.7585,32.7585,32.7018,32.7333,313400.0
2010-02-04 11:20:00,51.96,51.99,51.88,51.91,386800.0,32.7333,32.7522,32.6829,32.7018,386800.0
2010-02-04 11:25:00,51.9,52.02,51.86,52.02,433100.0,32.6955,32.7711,32.6703,32.7711,433100.0
2010-02-04 11:30:00,52.03,52.03,51.92,51.94,252000.0,32.7774,32.7774,32.7081,32.7207,252000.0
2010-02-04 11:35:00,51.94,51.97,51.86,51.9,527000.0,32.7207,32.7396,32.6703,32.6955,527000.0
2010-02-04 11:40:00,51.9,51.9,51.73,51.82,829300.0,32.6955,32.6955,32.5884,32.6451,829300.0
2010-02-04 11:45:00,51.82,51.88,51.79,51.87,416900.0,32.6451,32.6829,32.6262,32.6766,416900.0
2010-02-04 11:50:00,51.87,51.95,51.84,51.93,316300.0,32.6766,32.727,32.6577,32.7144,316300.0
2010-02-04 11:55:00,51.93,51.95,51.9,51.91,198900.0,32.7144,32.727,32.6955,32.7018,198900.0
2010-02-04 12:00:00,51.91,51.96,51.87,51.93,290100.0,32.7018,32.7333,32.6766,32.7144,290100.0
2010-02-04 12:05:00,51.93,51.96,51.85,51.91,326200.0,32.7144,32.7333,32.664,32.7018,326200.0
2010-02-04 12:10:00,51.91,51.96,51.87,51.89,591200.0,32.7018,32.7333,32.6766,32.6892,591200.0
2010-02-04 12:15:00,51.88,51.93,51.87,51.89,257000.0,32.6829,32.7144,32.6766,32.6892,257000.0
2010-02-04 12:20:00,51.88,51.92,51.85,51.89,220800.0,32.6829,32.7081,32.664,32.6892,220800.0
2010-02-04 12:25:00,51.89,51.91,51.86,51.87,841700.0,32.6892,32.7018,32.6703,32.6766,841700.0
2010-02-04 12:30:00,51.87,51.89,51.85,51.88,180000.0,32.6766,32.6892,32.664,32.6829,180000.0
2010-02-04 12:35:00,51.88,51.89,51.84,51.85,322000.0,32.6829,32.6892,32.6577,32.664,322000.0
2010-02-04 12:40:00,51.86,51.86,51.78,51.81,444400.0,32.6703,32.6703,32.6199,32.6388,444400.0
2010-02-04 12:45:00,51.81,51.84,51.67,51.67,323900.0,32.6388,32.6577,32.5506,32.5506,323900.0
2010-02-04 12:50:00,51.67,51.77,51.65,51.76,590900.0,32.5506,32.6136,32.538,32.6073,590900.0
2010-02-04 12:55:00,51.78,51.87,51.75,51.85,218200.0,32.6199,32.6766,32.601,32.664,218200.0
2010-02-04 13:00:00,51.85,51.87,51.83,51.83,83500.0,32.664,32.6766,32.6514,32.6514,83500.0
2010-02-04 13:05:00,51.84,51.89,51.83,51.88,136600.0,32.6577,32.6892,32.6514,32.6829,136600.0
2010-02-04 13:10:00,51.88,51.88,51.83,51.87,177300.0,32.6829,32.6829,32.6514,32.6766,177300.0
2010-02-04 13:15:00,51.87,51.87,51.83,51.85,71100.0,32.6766,32.6766,32.6514,32.664,71100.0
2010-02-04 13:20:00,51.84,51.87,51.77,51.8,144000.0,32.6577,32.6766,32.6136,32.6325,144000.0
2010-02-04 13:25:00,51.8,51.87,51.79,51.87,128600.0,32.6325,32.6766,32.6262,32.6766,128600.0
2010-02-04 13:30:00,51.88,51.89,51.85,51.87,137000.0,32.6829,32.6892,32.664,32.6766,137000.0
2010-02-04 13:35:00,51.88,51.9,51.84,51.87,147200.0,32.6829,32.6955,32.6577,32.6766,147200.0
2010-02-04 13:40:00,51.87,51.87,51.76,51.76,205000.0,32.6766,32.6766,32.6073,32.6073,205000.0
2010-02-04 13:45:00,51.76,51.82,51.72,51.81,300600.0,32.6073,32.6451,32.5821,32.6388,300600.0
2010-02-04 13:50:00,51.8,51.84,51.74,51.78,151900.0,32.6325,32.6577,32.5947,32.6199,151900.0
2010-02-04 13:55:00,51.77,51.81,51.72,51.72,126600.0,32.6136,32.6388,32.5821,32.5821,126600.0
2010-02-04 14:00:00,51.73,51.79,51.71,51.78,158200.0,32.5884,32.6262,32.5758,32.6199,158200.0
2010-02-04 14:05:00,51.78,51.81,51.74,51.75,334500.0,32.6199,32.6388,32.5947,32.601,334500.0
2010-02-04 14:10:00,51.75,51.8,51.73,51.75,183300.0,32.601,32.6325,32.5884,32.601,183300.0
2010-02-04 14:15:00,51.76,51.76,51.67,51.71,488500.0,32.6073,32.6073,32.5506,32.5758,488500.0
2010-02-04 14:20:00,51.71,51.84,51.71,51.82,236200.0,32.5758,32.6577,32.5758,32.6451,236200.0
2010-02-04 14:25:00,51.82,51.86,51.8,51.82,291000.0,32.6451,32.6703,32.6325,32.6451,291000.0
2010-02-04 14:30:00,51.81,51.89,51.8,51.86,213800.0,32.6388,32.6892,32.6325,32.6703,213800.0
2010-02-04 14:35:00,51.86,51.88,51.83,51.88,116400.0,32.6703,32.6829,32.6514,32.6829,116400.0
2010-02-04 14:40:00,51.87,51.88,51.79,51.8,139500.0,32.6766,32.6829,32.6262,32.6325,139500.0
2010-02-04 14:45:00,51.81,51.86,51.8,51.85,361700.0,32.6388,32.6703,32.6325,32.664,361700.0
2010-02-04 14:50:00,51.85,51.88,51.79,51.79,300700.0,32.664,32.6829,32.6262,32.6262,300700.0
2010-02-04 14:55:00,51.79,51.84,51.77,51.78,324400.0,32.6262,32.6577,32.6136,32.6199,324400.0
2010-02-04 15:00:00,51.78,51.82,51.72,51.74,465100.0,32.6199,32.6451,32.5821,32.5947,465100.0
2010-02-04 15:05:00,51.74,51.76,51.69,51.7,373000.0,32.5947,32.6073,32.5632,32.5695,373000.0
2010-02-04 15:10:00,51.69,51.73,51.66,51.71,613000.0,32.5632,32.5884,32.5443,32.5758,613000.0
2010-02-04 15:15:00,51.71,51.73,51.63,51.65,479400.0,32.5758,32.5884,32.5254,32.538,479400.0
2010-02-04 15:20:00,51.66,51.71,51.6,51.63,585500.0,32.5443,32.5758,32.5065,32.5254,585500.0
2010-02-04 15:25:00,51.63,51.69,51.61,51.68,416700.0,32.5254,32.5632,32.5128,32.5569,416700.0
2010-02-04 15:30:00,51.67,51.71,51.63,51.67,318800.0,32.5506,32.5758,32.5254,32.5506,318800.0
2010-02-04 15:35:00,51.67,51.68,51.54,51.6,703600.0,32.5506,32.5569,32.4687,32.5065,703600.0
2010-02-04 15:40:00,51.59,51.71,51.59,51.68,538900.0,32.5002,32.5758,32.5002,32.5569,538900.0
2010-02-04 15:45:00,51.68,51.7,51.61,51.65,470000.0,32.5569,32.5695,32.5128,32.538,470000.0
2010-02-04 15:50:00,51.65,51.69,51.62,51.64,657500.0,32.538,32.5632,32.5191,32.5317,657500.0
2010-02-04 15:55:00,51.65,51.65,51.55,51.58,1400300.0,32.538,32.538,32.475,32.4939,1400300.0
2010-02-05 09:30:00,51.3,51.43,51.21,51.26,1519100.0,32.3176,32.3995,32.2609,32.2924,1519100.0
2010-02-05 09:35:00,51.27,51.28,50.98,51.13,1655000.0,32.2987,32.305,32.116,32.2105,1655000.0
2010-02-05 09:40:00,51.13,51.26,51.04,51.14,1053800.0,32.2105,32.2924,32.1538,32.2168,1053800.0
2010-02-05 09:45:00,51.14,51.22,50.95,50.97,911800.0,32.2168,32.2672,32.0971,32.1097,911800.0
2010-02-05 09:50:00,50.98,51.1,50.88,50.9,824600.0,32.116,32.1916,32.053,32.0656,824600.0
2010-02-05 09:55:00,50.88,50.95,50.8,50.87,978200.0,32.053,32.0971,32.0026,32.0467,978200.0
2010-02-05 10:00:00,50.88,50.95,50.84,50.84,333700.0,32.053,32.0971,32.0278,32.0278,333700.0
2010-02-05 10:05:00,50.83,50.83,50.6,50.67,902500.0,32.0215,32.0215,31.8766,31.9207,902500.0
2010-02-05 10:10:00,50.67,50.79,50.63,50.73,891200.0,31.9207,31.9963,31.8955,31.9585,891200.0
2010-02-05 10:15:00,50.72,50.75,50.63,50.66,578400.0,31.9522,31.9711,31.8955,31.9144,578400.0
2010-02-05 10:20:00,50.67,50.91,50.66,50.89,710300.0,31.9207,32.0719,31.9144,32.0593,710300.0
2010-02-05 10:25:00,50.89,51.06,50.84,50.97,706000.0,32.0593,32.1664,32.0278,32.1097,706000.0
2010-02-05 10:30:00,50.97,51.14,50.97,51.09,534100.0,32.1097,32.2168,32.1097,32.1853,534100.0
2010-02-05 10:35:00,51.09,51.09,50.94,50.95,404400.0,32.1853,32.1853,32.0908,32.0971,404400.0
2010-02-05 10:40:00,50.95,51.18,50.95,51.09,494500.0,32.0971,32.242,32.0971,32.1853,494500.0
2010-02-05 10:45:00,51.08,51.11,50.94,50.97,393300.0,32.179,32.1979,32.0908,32.1097,393300.0
2010-02-05 10:50:00,50.98,51.07,50.95,50.95,819200.0,32.116,32.1727,32.0971,32.0971,819200.0
2010-02-05 10:55:00,50.95,50.98,50.9,50.92,628800.0,32.0971,32.116,32.0656,32.0782,628800.0
2010-02-05 11:00:00,50.92,50.96,50.79,50.82,332600.0,32.0782,32.1034,31.9963,32.0152,332600.0
2010-02-05 11:05:00,50.82,50.9,50.78,50.9,286300.0,32.0152,32.0656,31.99,32.0656,286300.0
2010-02-05 11:10:00,50.89,50.9,50.81,50.82,407500.0,32.0593,32.0656,32.0089,32.0152,407500.0
2010-02-05 11:15:00,50.82,50.93,50.8,50.92,180700.0,32.0152,32.0845,32.0026,32.0782,180700.0
2010-02-05 11:20:00,50.91,50.91,50.8,50.86,296700.0,32.0719,32.0719,32.0026,32.0404,296700.0
2010-02-05 11:25:00,50.86,50.9,50.79,50.79,336500.0,32.0404,32.0656,31.9963,31.9963,336500.0
2010-02-05 11:30:00,50.79,50.85,50.63,50.64,552500.0,31.9963,32.0341,31.8955,31.9018,552500.0
2010-02-05 11:35:00,50.64,50.66,50.57,50.6,794400.0,31.9018,31.9144,31.8577,31.8766,794400.0
2010-02-05 11:40:00,50.59,50.6,50.43,50.47,857500.0,31.8703,31.8766,31.7695,31.7947,857500.0
2010-02-05 11:45:00,50.48,50.59,50.35,50.59,515000.0,31.801,31.8703,31.7191,31.8703,515000.0
2010-02-05 11:50:00,50.58,50.63,50.51,50.55,399600.0,31.864,31.8955,31.8199,31.8451,399600.0
2010-02-05 11:55:00,50.55,50.58,50.48,50.5,250800.0,31.8451,31.864,31.801,31.8136,250800.0
2010-02-05 12:00:00,50.5,50.59,50.5,50.53,178700.0,31.8136,31.8703,31.8136,31.8325,178700.0
2010-02-05 12:05:00,50.53,50.62,50.53,50.6,224000.0,31.8325,31.8892,31.8325,31.8766,224000.0
2010-02-05 12:10:00,50.59,50.6,50.49,50.51,287700.0,31.8703,31.8766,31.8073,31.8199,287700.0
2010-02-05 12:15:00,50.52,50.59,50.47,50.57,173800.0,31.8262,31.8703,31.7947,31.8577,173800.0
2010-02-05 12:20:00,50.58,50.64,50.55,50.56,218600.0,31.864,31.9018,31.8451,31.8514,218600.0
2010-02-05 12:25:00,50.56,50.65,50.55,50.62,166000.0,31.8514,31.9081,31.8451,31.8892,166000.0
2010-02-05 12:30:00,50.63,50.63,50.55,50.58,130500.0,31.8955,31.8955,31.8451,31.864,130500.0
2010-02-05 12:35:00,50.58,50.61,50.5,50.5,168300.0,31.864,31.8829,31.8136,31.8136,168300.0
2010-02-05 12:40:00,50.5,50.54,50.47,50.54,124300.0,31.8136,31.8388,31.7947,31.8388,124300.0
2010-02-05 12:45:00,50.54,50.56,50.5,50.53,130200.0,31.8388,31.8514,31.8136,31.8325,130200.0
2010-02-05 12:50:00,50.53,50.55,50.44,50.5,113900.0,31.8325,31.8451,31.7758,31.8136,113900.0
2010-02-05 12:55:00,50.49,50.56,50.47,50.55,135900.0,31.8073,31.8514,31.7947,31.8451,135900.0
2010-02-05 13:00:00,50.54,50.55,50.46,50.51,143100.0,31.8388,31.8451,31.7884,31.8199,143100.0
2010-02-05 13:05:00,50.52,50.53,50.38,50.41,199700.0,31.8262,31.8325,31.738,31.7569,199700.0
2010-02-05 13:10:00,50.41,50.45,50.37,50.45,249100.0,31.7569,31.7821,31.7317,31.7821,249100.0
2010-02-05 13:15:00,50.45,50.48,50.42,50.48,147700.0,31.7821,31.801,31.7632,31.801,147700.0
2010-02-05 13:20:00,50.48,50.48,50.32,50.34,321400.0,31.801,31.801,31.7002,31.7128,321400.0
2010-02-05 13:25:00,50.35,50.37,50.28,50.3,294900.0,31.7191,31.7317,31.675,31.6876,294900.0
2010-02-05 13:30:00,50.31,50.31,50.21,50.23,592600.0,31.6939,31.6939,31.6309,31.6435,592600.0
2010-02-05 13:35:00,50.23,50.26,50.09,50.16,1008400.0,31.6435,31.6624,31.5553,31.5994,1008400.0
2010-02-05 13:40:00,50.15,50.16,50.07,50.13,522000.0,31.5931,31.5994,31.5427,31.5805,522000.0
2010-02-05 13:45:00,50.13,50.15,50.08,50.09,593400.0,31.5805,31.5931,31.549,31.5553,593400.0
2010-02-05 13:50:00,50.09,50.12,50.06,50.09,479400.0,31.5553,31.5742,31.5364,31.5553,479400.0
2010-02-05 13:55:00,50.08,50.11,49.94,49.97,646900.0,31.549,31.5679,31.4608,31.4797,646900.0
2010-02-05 14:00:00,49.97,50.18,49.97,50.17,442600.0,31.4797,31.612,31.4797,31.6057,442600.0
2010-02-05 14:05:00,50.17,50.21,50.13,50.13,407700.0,31.6057,31.6309,31.5805,31.5805,407700.0
2010-02-05 14:10:00,50.13,50.19,50.1,50.19,251700.0,31.5805,31.6183,31.5616,31.6183,251700.0
2010-02-05 14:15:00,50.19,50.3,50.18,50.29,306200.0,31.6183,31.6876,31.612,31.6813,306200.0
2010-02-05 14:20:00,50.29,50.29,50.2,50.26,345700.0,31.6813,31.6813,31.6246,31.6624,345700.0
2010-02-05 14:25:00,50.26,50.35,50.24,50.31,302600.0,31.6624,31.7191,31.6498,31.6939,302600.0
2010-02-05 14:30:00,50.31,50.33,50.2,50.31,423400.0,31.6939,31.7065,31.6246,31.6939,423400.0
2010-02-05 14:35:00,50.31,50.36,50.26,50.3,373700.0,31.6939,31.7254,31.6624,31.6876,373700.0
2010-02-05 14:40:00,50.29,50.3,50.2,50.24,319200.0,31.6813,31.6876,31.6246,31.6498,319200.0
2010-02-05 14:45:00,50.24,50.36,50.2,50.32,454500.0,31.6498,31.7254,31.6246,31.7002,454500.0
2010-02-05 14:50:00,50.33,50.42,50.31,50.4,338200.0,31.7065,31.7632,31.6939,31.7506,338200.0
2010-02-05 14:55:00,50.4,50.42,50.33,50.37,467400.0,31.7506,31.7632,31.7065,31.7317,467400.0
2010-02-05 15:00:00,50.37,50.48,50.37,50.38,427000.0,31.7317,31.801,31.7317,31.738,427000.0
2010-02-05 15:05:00,50.38,50.73,50.38,50.69,625500.0,31.738,31.9585,31.738,31.9333,625500.0
2010-02-05 15:10:00,50.69,50.94,50.6,50.93,696300.0,31.9333,32.0908,31.8766,32.0845,696300.0
2010-02-05 15:15:00,50.92,50.94,50.7,50.82,467900.0,32.0782,32.0908,31.9396,32.0152,467900.0
2010-02-05 15:20:00,50.83,50.93,50.78,50.8,310000.0,32.0215,32.0845,31.99,32.0026,310000.0
2010-02-05 15:25:00,50.8,50.86,50.73,50.78,281800.0,32.0026,32.0404,31.9585,31.99,281800.0
2010-02-05 15:30:00,50.79,50.97,50.75,50.89,857300.0,31.9963,32.1097,31.9711,32.0593,857300.0
2010-02-05 15:35:00,50.89,50.99,50.84,50.92,490000.0,32.0593,32.1223,32.0278,32.0782,490000.0
2010-02-05 15:40:00,50.92,51.0,50.88,50.94,675800.0,32.0782,32.1286,32.053,32.0908,675800.0
2010-02-05 15:45:00,50.93,50.97,50.73,50.73,540500.0,32.0845,32.1097,31.9585,31.9585,540500.0
2010-02-05 15:50:00,50.73,50.97,50.73,50.95,968800.0,31.9585,32.1097,31.9585,32.0971,968800.0
2010-02-05 15:55:00,50.95,51.11,50.94,51.04,2355900.0,32.0971,32.1979,32.0908,32.1538,2355900.0
2010-02-08 09:30:00,50.97,50.97,50.76,50.77,444900.0,32.1097,32.1097,31.9774,31.9837,444900.0
2010-02-08 09:35:00,50.77,50.89,50.69,50.87,698800.0,31.9837,32.0593,31.9333,32.0467,698800.0
2010-02-08 09:40:00,50.87,50.94,50.81,50.83,573300.0,32.0467,32.0908,32.0089,32.0215,573300.0
2010-02-08 09:45:00,50.83,50.83,50.64,50.67,420400.0,32.0215,32.0215,31.9018,31.9207,420400.0
2010-02-08 09:50:00,50.68,50.81,50.6,50.8,395300.0,31.927,32.0089,31.8766,32.0026,395300.0
2010-02-08 09:55:00,50.79,50.87,50.75,50.82,253000.0,31.9963,32.0467,31.9711,32.0152,253000.0
2010-02-08 10:00:00,50.82,50.94,50.79,50.86,263900.0,32.0152,32.0908,31.9963,32.0404,263900.0
2010-02-08 10:05:00,50.86,50.93,50.81,50.9,321800.0,32.0404,32.0845,32.0089,32.0656,321800.0
2010-02-08 10:10:00,50.9,51.09,50.9,51.03,299900.0,32.0656,32.1853,32.0656,32.1475,299900.0
2010-02-08 10:15:00,51.03,51.1,51.0,51.03,271700.0,32.1475,32.1916,32.1286,32.1475,271700.0
2010-02-08 10:20:00,51.04,51.05,50.9,50.96,252500.0,32.1538,32.1601,32.0656,32.1034,252500.0
2010-02-08 10:25:00,50.97,51.08,50.9,51.0,571300.0,32.1097,32.179,32.0656,32.1286,571300.0
2010-02-08 10:30:00,51.0,51.03,50.93,50.96,287900.0,32.1286,32.1475,32.0845,32.1034,287900.0
2010-02-08 10:35:00,50.98,51.07,50.94,50.96,311100.0,32.116,32.1727,32.0908,32.1034,311100.0
2010-02-08 10:40:00,50.96,51.08,50.95,51.07,268700.0,32.1034,32.179,32.0971,32.1727,268700.0
2010-02-08 10:45:00,51.06,51.16,51.03,51.14,231800.0,32.1664,32.2294,32.1475,32.2168,231800.0
2010-02-08 10:50:00,51.15,51.2,51.11,51.15,260100.0,32.2231,32.2546,32.1979,32.2231,260100.0
2010-02-08 10:55:00,51.15,51.25,51.15,51.25,236100.0,32.2231,32.2861,32.2231,32.2861,236100.0
2010-02-08 11:00:00,51.25,51.36,51.25,51.35,333100.0,32.2861,32.3554,32.2861,32.3491,333100.0
2010-02-08 11:05:00,51.35,51.43,51.31,51.42,379500.0,32.3491,32.3995,32.3239,32.3932,379500.0
2010-02-08 11:10:00,51.41,51.45,51.37,51.37,370300.0,32.3869,32.4121,32.3617,32.3617,370300.0
2010-02-08 11:15:00,51.37,51.38,51.29,51.32,171200.0,32.3617,32.368,32.3113,32.3302,171200.0
2010-02-08 11:20:00,51.31,51.4,51.31,51.37,185800.0,32.3239,32.3806,32.3239,32.3617,185800.0
2010-02-08 11:25:00,51.37,51.38,51.28,51.29,100900.0,32.3617,32.368,32.305,32.3113,100900.0
2010-02-08 11:30:00,51.29,51.33,51.26,51.26,253300.0,32.3113,32.3365,32.2924,32.2924,253300.0
2010-02-08 11:35:00,51.26,51.27,51.2,51.2,86500.0,32.2924,32.2987,32.2546,32.2546,86500.0
2010-02-08 11:40:00,51.21,51.29,51.21,51.28,82100.0,32.2609,32.3113,32.2609,32.305,82100.0
2010-02-08 11:45:00,51.28,51.35,51.26,51.32,89800.0,32.305,32.3491,32.2924,32.3302,89800.0
2010-02-08 11:50:00,51.31,51.34,51.18,51.21,198600.0,32.3239,32.3428,32.242,32.2609,198600.0
2010-02-08 11:55:00,51.21,51.24,51.19,51.22,105800.0,32.2609,32.2798,32.2483,32.2672,105800.0
2010-02-08 12:00:00,51.21,51.22,51.12,51.13,60000.0,32.2609,32.2672,32.2042,32.2105,60000.0
2010-02-08 12:05:00,51.13,51.18,51.1,51.17,272900.0,32.2105,32.242,32.1916,32.2357,272900.0
2010-02-08 12:10:00,51.17,51.17,51.11,51.12,104700.0,32.2357,32.2357,32.1979,32.2042,104700.0
2010-02-08 12:15:00,51.12,51.19,51.12,51.17,180900.0,32.2042,32.2483,32.2042,32.2357,180900.0
2010-02-08 12:20:00,51.17,51.19,51.13,51.16,208800.0,32.2357,32.2483,32.2105,32.2294,208800.0
2010-02-08 12:25:00,51.16,51.23,51.16,51.23,67900.0,32.2294,32.2735,32.2294,32.2735,67900.0
2010-02-08 12:30:00,51.23,51.23,51.15,51.17,301100.0,32.2735,32.2735,32.2231,32.2357,301100.0
2010-02-08 12:35:00,51.17,51.21,51.15,51.2,381400.0,32.2357,32.2609,32.2231,32.2546,381400.0
2010-02-08 12:40:00,51.2,51.21,51.15,51.19,138900.0,32.2546,32.2609,32.2231,32.2483,138900.0
2010-02-08 12:45:00,51.18,51.2,51.15,51.15,72600.0,32.242,32.2546,32.2231,32.2231,72600.0
2010-02-08 12:50:00,51.15,51.2,51.15,51.2,94200.0,32.2231,32.2546,32.2231,32.2546,94200.0
2010-02-08 12:55:00,51.2,51.2,51.17,51.17,58600.0,32.2546,32.2546,32.2357,32.2357,58600.0
2010-02-08 13:00:00,51.17,51.17,51.07,51.08,131200.0,32.2357,32.2357,32.1727,32.179,131200.0
2010-02-08 13:05:00,51.07,51.12,51.03,51.04,141400.0,32.1727,32.2042,32.1475,32.1538,141400.0
2010-02-08 13:10:00,51.04,51.06,50.96,50.97,93300.0,32.1538,32.1664,32.1034,32.1097,93300.0
2010-02-08 13:15:00,50.97,50.98,50.87,50.94,235600.0,32.1097,32.116,32.0467,32.0908,235600.0
2010-02-08 13:20:00,50.94,50.95,50.88,50.89,187000.0,32.0908,32.0971,32.053,32.0593,187000.0
2010-02-08 13:25:00,50.88,50.91,50.87,50.89,110800.0,32.053,32.0719,32.0467,32.0593,110800.0
2010-02-08 13:30:00,50.89,50.9,50.85,50.85,165600.0,32.0593,32.0656,32.0341,32.0341,165600.0
2010-02-08 13:35:00,50.85,50.9,50.85,50.87,126300.0,32.0341,32.0656,32.0341,32.0467,126300.0
2010-02-08 13:40:00,50.87,50.89,50.85,50.86,60100.0,32.0467,32.0593,32.0341,32.0404,60100.0
2010-02-08 13:45:00,50.86,50.87,50.77,50.79,69500.0,32.0404,32.0467,31.9837,31.9963,69500.0
2010-02-08 13:50:00,50.79,50.84,50.76,50.81,120100.0,31.9963,32.0278,31.9774,32.0089,120100.0
2010-02-08 13:55:00,50.81,50.84,50.78,50.82,180800.0,32.0089,32.0278,31.99,32.0152,180800.0
2010-02-08 14:00:00,50.83,50.9,50.83,50.89,132900.0,32.0215,32.0656,32.0215,32.0593,132900.0
2010-02-08 14:05:00,50.89,50.91,50.87,50.88,181500.0,32.0593,32.0719,32.0467,32.053,181500.0
2010-02-08 14:10:00,50.88,50.93,50.87,50.93,218600.0,32.053,32.0845,32.0467,32.0845,218600.0
2010-02-08 14:15:00,50.93,50.94,50.89,50.9,249600.0,32.0845,32.0908,32.0593,32.0656,249600.0
2010-02-08 14:20:00,50.9,50.9,50.84,50.9,120400.0,32.0656,32.0656,32.0278,32.0656,120400.0
2010-02-08 14:25:00,50.89,50.91,50.87,50.88,48400.0,32.0593,32.0719,32.0467,32.053,48400.0
2010-02-08 14:30:00,50.88,50.91,50.84,50.86,251300.0,32.053,32.0719,32.0278,32.0404,251300.0
2010-02-08 14:35:00,50.85,50.87,50.75,50.77,151900.0,32.0341,32.0467,31.9711,31.9837,151900.0
2010-02-08 14:40:00,50.75,50.86,50.74,50.84,127200.0,31.9711,32.0404,31.9648,32.0278,127200.0
2010-02-08 14:45:00,50.83,50.87,50.82,50.84,45900.0,32.0215,32.0467,32.0152,32.0278,45900.0
2010-02-08 14:50:00,50.84,50.91,50.84,50.87,65400.0,32.0278,32.0719,32.0278,32.0467,65400.0
2010-02-08 14:55:00,50.87,50.88,50.77,50.8,192800.0,32.0467,32.053,31.9837,32.0026,192800.0
2010-02-08 15:00:00,50.79,50.83,50.68,50.74,161300.0,31.9963,32.0215,31.927,31.9648,161300.0
2010-02-08 15:05:00,50.74,50.79,50.73,50.75,123000.0,31.9648,31.9963,31.9585,31.9711,123000.0
2010-02-08 15:10:00,50.75,50.76,50.68,50.75,246200.0,31.9711,31.9774,31.927,31.9711,246200.0
2010-02-08 15:15:00,50.75,50.76,50.62,50.64,151700.0,31.9711,31.9774,31.8892,31.9018,151700.0
2010-02-08 15:20:00,50.63,50.66,50.62,50.64,116400.0,31.8955,31.9144,31.8892,31.9018,116400.0
2010-02-08 15:25:00,50.65,50.69,50.59,50.69,130500.0,31.9081,31.9333,31.8703,31.9333,130500.0
2010-02-08 15:30:00,50.7,50.77,50.68,50.75,297700.0,31.9396,31.9837,31.927,31.9711,297700.0
2010-02-08 15:35:00,50.75,50.76,50.71,50.72,239900.0,31.9711,31.9774,31.9459,31.9522,239900.0
2010-02-08 15:40:00,50.72,50.72,50.67,50.72,243300.0,31.9522,31.9522,31.9207,31.9522,243300.0
2010-02-08 15:45:00,50.73,50.73,50.6,50.61,315400.0,31.9585,31.9585,31.8766,31.8829,315400.0
2010-02-08 15:50:00,50.62,50.62,50.5,50.5,470000.0,31.8892,31.8892,31.8136,31.8136,470000.0
2010-02-08 15:55:00,50.5,50.55,50.46,50.48,1252000.0,31.8136,31.8451,31.7884,31.801,1252000.0
2010-02-09 09:30:00,51.59,51.72,51.57,51.68,537700.0,32.5002,32.5821,32.4876,32.5569,537700.0
2010-02-09 09:35:00,51.69,51.76,51.64,51.64,764800.0,32.5632,32.6073,32.5317,32.5317,764800.0
2010-02-09 09:40:00,51.66,51.69,51.54,51.62,685200.0,32.5443,32.5632,32.4687,32.5191,685200.0
2010-02-09 09:45:00,51.62,51.65,51.52,51.54,763200.0,32.5191,32.538,32.4562,32.4687,763200.0
2010-02-09 09:50:00,51.53,51.63,51.5,51.58,521100.0,32.4625,32.5254,32.4436,32.4939,521100.0
2010-02-09 09:55:00,51.59,51.63,51.56,51.56,178200.0,32.5002,32.5254,32.4813,32.4813,178200.0
2010-02-09 10:00:00,51.56,51.59,51.44,51.52,394900.0,32.4813,32.5002,32.4058,32.4562,394900.0
2010-02-09 10:05:00,51.52,51.6,51.49,51.54,296400.0,32.4562,32.5065,32.4373,32.4687,296400.0
2010-02-09 10:10:00,51.54,51.67,51.53,51.64,312200.0,32.4687,32.5506,32.4625,32.5317,312200.0
2010-02-09 10:15:00,51.64,51.8,51.64,51.76,599300.0,32.5317,32.6325,32.5317,32.6073,599300.0
2010-02-09 10:20:00,51.76,51.76,51.69,51.75,166300.0,32.6073,32.6073,32.5632,32.601,166300.0
2010-02-09 10:25:00,51.76,51.77,51.65,51.66,187100.0,32.6073,32.6136,32.538,32.5443,187100.0
2010-02-09 10:30:00,51.67,51.74,51.62,51.69,247100.0,32.5506,32.5947,32.5191,32.5632,247100.0
2010-02-09 10:35:00,51.69,51.7,51.62,51.62,266900.0,32.5632,32.5695,32.5191,32.5191,266900.0
2010-02-09 10:40:00,51.62,51.67,51.54,51.58,275100.0,32.5191,32.5506,32.4687,32.4939,275100.0
2010-02-09 10:45:00,51.57,51.61,51.53,51.56,323200.0,32.4876,32.5128,32.4625,32.4813,323200.0
2010-02-09 10:50:00,51.57,51.57,51.52,51.57,154000.0,32.4876,32.4876,32.4562,32.4876,154000.0
2010-02-09 10:55:00,51.57,51.61,51.42,51.44,344500.0,32.4876,32.5128,32.3932,32.4058,344500.0
2010-02-09 11:00:00,51.43,51.44,51.28,51.35,322200.0,32.3995,32.4058,32.305,32.3491,322200.0
2010-02-09 11:05:00,51.36,51.36,51.14,51.16,450500.0,32.3554,32.3554,32.2168,32.2294,450500.0
2010-02-09 11:10:00,51.16,51.21,51.1,51.2,168000.0,32.2294,32.2609,32.1916,32.2546,168000.0
2010-02-09 11:15:00,51.2,51.26,51.12,51.25,246300.0,32.2546,32.2924,32.2042,32.2861,246300.0
2010-02-09 11:20:00,51.25,51.32,51.24,51.27,207000.0,32.2861,32.3302,32.2798,32.2987,207000.0
2010-02-09 11:25:00,51.26,51.27,51.12,51.14,958500.0,32.2924,32.2987,32.2042,32.2168,958500.0
2010-02-09 11:30:00,51.14,51.52,51.09,51.5,1117200.0,32.2168,32.4562,32.1853,32.4436,1117200.0
2010-02-09 11:35:00,51.5,51.84,51.5,51.7,1552700.0,32.4436,32.6577,32.4436,32.5695,1552700.0
2010-02-09 11:40:00,51.7,51.79,51.59,51.71,1490600.0,32.5695,32.6262,32.5002,32.5758,1490600.0
2010-02-09 11:45:00,51.71,51.8,51.67,51.75,568800.0,32.5758,32.6325,32.5506,32.601,568800.0
2010-02-09 11:50:00,51.76,52.0,51.73,51.97,656800.0,32.6073,32.7585,32.5884,32.7396,656800.0
2010-02-09 11:55:00,51.97,52.0,51.87,51.88,335300.0,32.7396,32.7585,32.6766,32.6829,335300.0
2010-02-09 12:00:00,51.88,52.07,51.88,52.07,711800.0,32.6829,32.8026,32.6829,32.8026,711800.0
2010-02-09 12:05:00,52.08,52.24,52.08,52.23,456600.0,32.8089,32.9097,32.8089,32.9034,456600.0
2010-02-09 12:10:00,52.23,52.36,52.2,52.36,500500.0,32.9034,32.9853,32.8845,32.9853,500500.0
2010-02-09 12:15:00,52.37,52.5,52.35,52.44,628500.0,32.9916,33.0735,32.979,33.0357,628500.0
2010-02-09 12:20:00,52.44,52.49,52.37,52.37,464400.0,33.0357,33.0672,32.9916,32.9916,464400.0
2010-02-09 12:25:00,52.37,52.4,52.32,52.32,279400.0,32.9916,33.0105,32.9601,32.9601,279400.0
2010-02-09 12:30:00,52.32,52.49,52.32,52.46,281100.0,32.9601,33.0672,32.9601,33.0483,281100.0
2010-02-09 12:35:00,52.46,52.51,52.42,52.44,335700.0,33.0483,33.0798,33.0231,33.0357,335700.0
2010-02-09 12:40:00,52.44,52.46,51.87,51.95,1314200.0,33.0357,33.0483,32.6766,32.727,1314200.0
2010-02-09 12:45:00,51.95,52.14,51.94,52.08,640200.0,32.727,32.8467,32.7207,32.8089,640200.0
2010-02-09 12:50:00,52.08,52.09,51.98,52.03,263100.0,32.8089,32.8152,32.7459,32.7774,263100.0
2010-02-09 12:55:00,52.02,52.16,52.0,52.13,139500.0,32.7711,32.8593,32.7585,32.8404,139500.0
2010-02-09 13:00:00,52.13,52.26,52.13,52.21,173000.0,32.8404,32.9223,32.8404,32.8908,173000.0
2010-02-09 13:05:00,52.2,52.33,52.18,52.27,163900.0,32.8845,32.9664,32.8719,32.9286,163900.0
2010-02-09 13:10:00,52.27,52.27,52.22,52.22,64400.0,32.9286,32.9286,32.8971,32.8971,64400.0
2010-02-09 13:15:00,52.22,52.22,52.12,52.15,121300.0,32.8971,32.8971,32.8341,32.853,121300.0
2010-02-09 13:20:00,52.16,52.22,52.12,52.2,103000.0,32.8593,32.8971,32.8341,32.8845,103000.0
2010-02-09 13:25:00,52.2,52.23,52.11,52.17,191600.0,32.8845,32.9034,32.8278,32.8656,191600.0
2010-02-09 13:30:00,52.17,52.21,52.13,52.13,207600.0,32.8656,32.8908,32.8404,32.8404,207600.0
2010-02-09 13:35:00,52.13,52.2,52.11,52.17,126700.0,32.8404,32.8845,32.8278,32.8656,126700.0
2010-02-09 13:40:00,52.17,52.2,52.11,52.17,91900.0,32.8656,32.8845,32.8278,32.8656,91900.0
2010-02-09 13:45:00,52.18,52.26,52.18,52.22,90800.0,32.8719,32.9223,32.8719,32.8971,90800.0
2010-02-09 13:50:00,52.21,52.25,52.18,52.22,96500.0,32.8908,32.916,32.8719,32.8971,96500.0
2010-02-09 13:55:00,52.23,52.25,52.18,52.19,125600.0,32.9034,32.916,32.8719,32.8782,125600.0
2010-02-09 14:00:00,52.19,52.21,52.12,52.15,192500.0,32.8782,32.8908,32.8341,32.853,192500.0
2010-02-09 14:05:00,52.15,52.2,52.12,52.13,131900.0,32.853,32.8845,32.8341,32.8404,131900.0
2010-02-09 14:10:00,52.12,52.18,52.12,52.14,75600.0,32.8341,32.8719,32.8341,32.8467,75600.0
2010-02-09 14:15:00,52.14,52.15,52.04,52.05,304700.0,32.8467,32.853,32.7837,32.79,304700.0
2010-02-09 14:20:00,52.06,52.13,52.06,52.07,66200.0,32.7963,32.8404,32.7963,32.8026,66200.0
2010-02-09 14:25:00,52.07,52.14,52.07,52.11,119000.0,32.8026,32.8467,32.8026,32.8278,119000.0
2010-02-09 14:30:00,52.12,52.19,52.1,52.17,82800.0,32.8341,32.8782,32.8215,32.8656,82800.0
2010-02-09 14:35:00,52.17,52.19,52.09,52.1,63200.0,32.8656,32.8782,32.8152,32.8215,63200.0
2010-02-09 14:40:00,52.1,52.19,52.05,52.07,219700.0,32.8215,32.8782,32.79,32.8026,219700.0
2010-02-09 14:45:00,52.07,52.1,52.01,52.07,144000.0,32.8026,32.8215,32.7648,32.8026,144000.0
2010-02-09 14:50:00,52.06,52.07,51.98,52.01,138600.0,32.7963,32.8026,32.7459,32.7648,138600.0
2010-02-09 14:55:00,52.0,52.07,51.98,51.99,130200.0,32.7585,32.8026,32.7459,32.7522,130200.0
2010-02-09 15:00:00,51.99,52.09,51.97,52.09,265700.0,32.7522,32.8152,32.7396,32.8152,265700.0
2010-02-09 15:05:00,52.06,52.11,52.04,52.09,170200.0,32.7963,32.8278,32.7837,32.8152,170200.0
2010-02-09 15:10:00,52.08,52.12,52.04,52.12,207600.0,32.8089,32.8341,32.7837,32.8341,207600.0
2010-02-09 15:15:00,52.12,52.12,52.07,52.12,247600.0,32.8341,32.8341,32.8026,32.8341,247600.0
2010-02-09 15:20:00,52.12,52.22,52.12,52.19,213800.0,32.8341,32.8971,32.8341,32.8782,213800.0
2010-02-09 15:25:00,52.2,52.24,52.17,52.19,240700.0,32.8845,32.9097,32.8656,32.8782,240700.0
2010-02-09 15:30:00,52.19,52.22,52.15,52.21,186100.0,32.8782,32.8971,32.853,32.8908,186100.0
2010-02-09 15:35:00,52.21,52.21,52.14,52.15,345400.0,32.8908,32.8908,32.8467,32.853,345400.0
2010-02-09 15:40:00,52.14,52.15,52.09,52.1,254900.0,32.8467,32.853,32.8152,32.8215,254900.0
2010-02-09 15:45:00,52.1,52.11,52.04,52.09,337100.0,32.8215,32.8278,32.7837,32.8152,337100.0
2010-02-09 15:50:00,52.09,52.1,51.93,51.96,1020200.0,32.8152,32.8215,32.7144,32.7333,1020200.0
2010-02-09 15:55:00,51.96,52.07,51.94,52.05,964400.0,32.7333,32.8026,32.7207,32.79,964400.0
2010-02-10 09:30:00,51.77,51.88,51.7,51.86,666400.0,32.6136,32.6829,32.5695,32.6703,666400.0
2010-02-10 09:35:00,51.86,51.95,51.79,51.79,892500.0,32.6703,32.727,32.6262,32.6262,892500.0
2010-02-10 09:40:00,51.79,51.82,51.71,51.74,674800.0,32.6262,32.6451,32.5758,32.5947,674800.0
2010-02-10 09:45:00,51.74,51.88,51.73,51.88,581100.0,32.5947,32.6829,32.5884,32.6829,581100.0
2010-02-10 09:50:00,51.89,51.91,51.78,51.81,298900.0,32.6892,32.7018,32.6199,32.6388,298900.0
2010-02-10 09:55:00,51.82,51.91,51.79,51.82,371400.0,32.6451,32.7018,32.6262,32.6451,371400.0
2010-02-10 10:00:00,51.81,51.83,51.54,51.63,1090900.0,32.6388,32.6514,32.4687,32.5254,1090900.0
2010-02-10 10:05:00,51.63,51.63,51.39,51.41,345700.0,32.5254,32.5254,32.3743,32.3869,345700.0
2010-02-10 10:10:00,51.42,51.42,51.32,51.38,600600.0,32.3932,32.3932,32.3302,32.368,600600.0
2010-02-10 10:15:00,51.37,51.38,51.25,51.34,637000.0,32.3617,32.368,32.2861,32.3428,637000.0
2010-02-10 10:20:00,51.33,51.43,51.29,51.36,425000.0,32.3365,32.3995,32.3113,32.3554,425000.0
2010-02-10 10:25:00,51.36,51.38,51.22,51.31,460400.0,32.3554,32.368,32.2672,32.3239,460400.0
2010-02-10 10:30:00,51.3,51.35,51.21,51.34,508400.0,32.3176,32.3491,32.2609,32.3428,508400.0
2010-02-10 10:35:00,51.33,51.39,51.3,51.37,246600.0,32.3365,32.3743,32.3176,32.3617,246600.0
2010-02-10 10:40:00,51.37,51.49,51.36,51.44,323900.0,32.3617,32.4373,32.3554,32.4058,323900.0
2010-02-10 10:45:00,51.43,51.5,51.4,51.4,249000.0,32.3995,32.4436,32.3806,32.3806,249000.0
2010-02-10 10:50:00,51.4,51.52,51.4,51.47,512500.0,32.3806,32.4562,32.3806,32.4247,512500.0
2010-02-10 10:55:00,51.47,51.52,51.46,51.5,350000.0,32.4247,32.4562,32.4184,32.4436,350000.0
2010-02-10 11:00:00,51.51,51.52,51.36,51.37,290500.0,32.4499,32.4562,32.3554,32.3617,290500.0
2010-02-10 11:05:00,51.38,51.51,51.37,51.51,386400.0,32.368,32.4499,32.3617,32.4499,386400.0
2010-02-10 11:10:00,51.51,51.52,51.4,51.42,161900.0,32.4499,32.4562,32.3806,32.3932,161900.0
2010-02-10 11:15:00,51.43,51.45,51.34,51.34,208600.0,32.3995,32.4121,32.3428,32.3428,208600.0
2010-02-10 11:20:00,51.35,51.44,51.34,51.44,285300.0,32.3491,32.4058,32.3428,32.4058,285300.0
2010-02-10 11:25:00,51.44,51.54,51.44,51.5,353100.0,32.4058,32.4687,32.4058,32.4436,353100.0
2010-02-10 11:30:00,51.5,51.65,51.49,51.61,751600.0,32.4436,32.538,32.4373,32.5128,751600.0
2010-02-10 11:35:00,51.6,51.64,51.55,51.55,156700.0,32.5065,32.5317,32.475,32.475,156700.0
2010-02-10 11:40:00,51.55,51.61,51.52,51.55,201700.0,32.475,32.5128,32.4562,32.475,201700.0
2010-02-10 11:45:00,51.56,51.6,51.51,51.6,242400.0,32.4813,32.5065,32.4499,32.5065,242400.0
2010-02-10 11:50:00,51.6,51.62,51.54,51.58,122100.0,32.5065,32.5191,32.4687,32.4939,122100.0
2010-02-10 11:55:00,51.57,51.62,51.49,51.56,290000.0,32.4876,32.5191,32.4373,32.4813,290000.0
2010-02-10 12:00:00,51.55,51.63,51.47,51.61,177500.0,32.475,32.5254,32.4247,32.5128,177500.0
2010-02-10 12:05:00,51.6,51.64,51.53,51.64,139500.0,32.5065,32.5317,32.4625,32.5317,139500.0
2010-02-10 12:10:00,51.64,51.67,51.56,51.58,161400.0,32.5317,32.5506,32.4813,32.4939,161400.0
2010-02-10 12:15:00,51.59,51.62,51.54,51.6,82200.0,32.5002,32.5191,32.4687,32.5065,82200.0
2010-02-10 12:20:00,51.6,51.77,51.59,51.76,188300.0,32.5065,32.6136,32.5002,32.6073,188300.0
2010-02-10 12:25:00,51.77,51.8,51.72,51.77,192300.0,32.6136,32.6325,32.5821,32.6136,192300.0
2010-02-10 12:30:00,51.78,51.85,51.73,51.75,231900.0,32.6199,32.664,32.5884,32.601,231900.0
2010-02-10 12:35:00,51.75,51.77,51.7,51.74,91900.0,32.601,32.6136,32.5695,32.5947,91900.0
2010-02-10 12:40:00,51.73,51.77,51.71,51.73,182600.0,32.5884,32.6136,32.5758,32.5884,182600.0
2010-02-10 12:45:00,51.73,51.73,51.7,51.71,54900.0,32.5884,32.5884,32.5695,32.5758,54900.0
2010-02-10 12:50:00,51.71,51.72,51.68,51.71,54800.0,32.5758,32.5821,32.5569,32.5758,54800.0
2010-02-10 12:55:00,51.71,51.75,51.68,51.7,56200.0,32.5758,32.601,32.5569,32.5695,56200.0
2010-02-10 13:00:00,51.7,51.75,51.68,51.69,49700.0,32.5695,32.601,32.5569,32.5632,49700.0
2010-02-10 13:05:00,51.7,51.74,51.69,51.73,220500.0,32.5695,32.5947,32.5632,32.5884,220500.0
2010-02-10 13:10:00,51.74,51.81,51.72,51.74,162800.0,32.5947,32.6388,32.5821,32.5947,162800.0
2010-02-10 13:15:00,51.73,51.79,51.72,51.79,96200.0,32.5884,32.6262,32.5821,32.6262,96200.0
2010-02-10 13:20:00,51.79,51.84,51.76,51.83,175000.0,32.6262,32.6577,32.6073,32.6514,175000.0
2010-02-10 13:25:00,51.83,51.87,51.82,51.86,369300.0,32.6514,32.6766,32.6451,32.6703,369300.0
2010-02-10 13:30:00,51.85,51.87,51.82,51.85,260300.0,32.664,32.6766,32.6451,32.664,260300.0
2010-02-10 13:35:00,51.85,51.87,51.79,51.8,136900.0,32.664,32.6766,32.6262,32.6325,136900.0
2010-02-10 13:40:00,51.79,51.82,51.75,51.78,259300.0,32.6262,32.6451,32.601,32.6199,259300.0
2010-02-10 13:45:00,51.78,51.79,51.73,51.76,131200.0,32.6199,32.6262,32.5884,32.6073,131200.0
2010-02-10 13:50:00,51.76,51.79,51.74,51.76,67800.0,32.6073,32.6262,32.5947,32.6073,67800.0
2010-02-10 13:55:00,51.76,51.76,51.71,51.74,86800.0,32.6073,32.6073,32.5758,32.5947,86800.0
2010-02-10 14:00:00,51.74,51.81,51.73,51.8,71500.0,32.5947,32.6388,32.5884,32.6325,71500.0
2010-02-10 14:05:00,51.8,51.83,51.77,51.8,117500.0,32.6325,32.6514,32.6136,32.6325,117500.0
2010-02-10 14:10:00,51.8,51.8,51.71,51.75,131600.0,32.6325,32.6325,32.5758,32.601,131600.0
2010-02-10 14:15:00,51.74,51.81,51.73,51.79,136100.0,32.5947,32.6388,32.5884,32.6262,136100.0
2010-02-10 14:20:00,51.79,51.8,51.72,51.76,214300.0,32.6262,32.6325,32.5821,32.6073,214300.0
2010-02-10 14:25:00,51.76,51.8,51.75,51.78,125600.0,32.6073,32.6325,32.601,32.6199,125600.0
2010-02-10 14:30:00,51.78,51.78,51.69,51.72,259900.0,32.6199,32.6199,32.5632,32.5821,259900.0
2010-02-10 14:35:00,51.72,51.74,51.66,51.71,174600.0,32.5821,32.5947,32.5443,32.5758,174600.0
2010-02-10 14:40:00,51.71,51.72,51.67,51.69,99600.0,32.5758,32.5821,32.5506,32.5632,99600.0
2010-02-10 14:45:00,51.69,51.71,51.67,51.69,84000.0,32.5632,32.5758,32.5506,32.5632,84000.0
2010-02-10 14:50:00,51.68,51.73,51.65,51.68,313000.0,32.5569,32.5884,32.538,32.5569,313000.0
2010-02-10 14:55:00,51.69,51.72,51.67,51.7,200200.0,32.5632,32.5821,32.5506,32.5695,200200.0
2010-02-10 15:00:00,51.7,51.77,51.69,51.77,163300.0,32.5695,32.6136,32.5632,32.6136,163300.0
2010-02-10 15:05:00,51.77,51.79,51.71,51.75,279600.0,32.6136,32.6262,32.5758,32.601,279600.0
2010-02-10 15:10:00,51.76,51.78,51.74,51.76,139400.0,32.6073,32.6199,32.5947,32.6073,139400.0
2010-02-10 15:15:00,51.75,51.75,51.69,51.7,168100.0,32.601,32.601,32.5632,32.5695,168100.0
2010-02-10 15:20:00,51.71,51.77,51.69,51.75,124700.0,32.5758,32.6136,32.5632,32.601,124700.0
2010-02-10 15:25:00,51.75,51.82,51.74,51.78,175700.0,32.601,32.6451,32.5947,32.6199,175700.0
2010-02-10 15:30:00,51.79,51.79,51.65,51.66,331800.0,32.6262,32.6262,32.538,32.5443,331800.0
2010-02-10 15:35:00,51.65,51.68,51.61,51.63,551200.0,32.538,32.5569,32.5128,32.5254,551200.0
2010-02-10 15:40:00,51.63,51.69,51.6,51.63,339700.0,32.5254,32.5632,32.5065,32.5254,339700.0
2010-02-10 15:45:00,51.63,51.7,51.63,51.68,273000.0,32.5254,32.5695,32.5254,32.5569,273000.0
2010-02-10 15:50:00,51.68,51.73,51.64,51.69,889700.0,32.5569,32.5884,32.5317,32.5632,889700.0
2010-02-10 15:55:00,51.7,51.76,51.68,51.74,785000.0,32.5695,32.6073,32.5569,32.5947,785000.0
2010-02-11 09:30:00,51.55,51.6,51.42,51.48,570900.0,32.475,32.5065,32.3932,32.431,570900.0
2010-02-11 09:35:00,51.47,51.58,51.39,51.52,572200.0,32.4247,32.4939,32.3743,32.4562,572200.0
2010-02-11 09:40:00,51.51,51.51,51.27,51.28,472600.0,32.4499,32.4499,32.2987,32.305,472600.0
2010-02-11 09:45:00,51.27,51.3,51.18,51.29,334500.0,32.2987,32.3176,32.242,32.3113,334500.0
2010-02-11 09:50:00,51.29,51.37,51.29,51.35,258600.0,32.3113,32.3617,32.3113,32.3491,258600.0
2010-02-11 09:55:00,51.35,51.47,51.31,51.39,280900.0,32.3491,32.4247,32.3239,32.3743,280900.0
2010-02-11 10:00:00,51.39,51.39,51.21,51.32,502600.0,32.3743,32.3743,32.2609,32.3302,502600.0
2010-02-11 10:05:00,51.32,51.47,51.32,51.42,281600.0,32.3302,32.4247,32.3302,32.3932,281600.0
2010-02-11 10:10:00,51.42,51.64,51.42,51.52,511000.0,32.3932,32.5317,32.3932,32.4562,511000.0
2010-02-11 10:15:00,51.54,51.59,51.48,51.51,196700.0,32.4687,32.5002,32.431,32.4499,196700.0
2010-02-11 10:20:00,51.51,51.55,51.41,51.49,189500.0,32.4499,32.475,32.3869,32.4373,189500.0
2010-02-11 10:25:00,51.49,51.55,51.46,51.51,164900.0,32.4373,32.475,32.4184,32.4499,164900.0
2010-02-11 10:30:00,51.5,51.51,51.3,51.34,214000.0,32.4436,32.4499,32.3176,32.3428,214000.0
2010-02-11 10:35:00,51.34,51.44,51.32,51.42,250200.0,32.3428,32.4058,32.3302,32.3932,250200.0
2010-02-11 10:40:00,51.42,51.42,51.3,51.33,281400.0,32.3932,32.3932,32.3176,32.3365,281400.0
2010-02-11 10:45:00,51.33,51.45,51.31,51.35,299400.0,32.3365,32.4121,32.3239,32.3491,299400.0
2010-02-11 10:50:00,51.35,51.35,51.17,51.22,333000.0,32.3491,32.3491,32.2357,32.2672,333000.0
2010-02-11 10:55:00,51.22,51.24,51.15,51.2,205300.0,32.2672,32.2798,32.2231,32.2546,205300.0
2010-02-11 11:00:00,51.21,51.33,51.21,51.3,292600.0,32.2609,32.3365,32.2609,32.3176,292600.0
2010-02-11 11:05:00,51.3,51.34,51.21,51.26,231000.0,32.3176,32.3428,32.2609,32.2924,231000.0
2010-02-11 11:10:00,51.27,51.41,51.27,51.37,335000.0,32.2987,32.3869,32.2987,32.3617,335000.0
2010-02-11 11:15:00,51.38,51.46,51.37,51.41,423400.0,32.368,32.4184,32.3617,32.3869,423400.0
2010-02-11 11:20:00,51.42,51.66,51.42,51.64,296300.0,32.3932,32.5443,32.3932,32.5317,296300.0
2010-02-11 11:25:00,51.64,51.72,51.64,51.71,338100.0,32.5317,32.5821,32.5317,32.5758,338100.0
2010-02-11 11:30:00,51.71,51.75,51.64,51.65,187700.0,32.5758,32.601,32.5317,32.538,187700.0
2010-02-11 11:35:00,51.64,51.7,51.63,51.7,200500.0,32.5317,32.5695,32.5254,32.5695,200500.0
2010-02-11 11:40:00,51.69,51.85,51.66,51.84,279000.0,32.5632,32.664,32.5443,32.6577,279000.0
2010-02-11 11:45:00,51.83,51.97,51.83,51.91,373500.0,32.6514,32.7396,32.6514,32.7018,373500.0
2010-02-11 11:50:00,51.91,51.96,51.89,51.94,233600.0,32.7018,32.7333,32.6892,32.7207,233600.0
2010-02-11 11:55:00,51.93,51.93,51.85,51.85,112100.0,32.7144,32.7144,32.664,32.664,112100.0
2010-02-11 12:00:00,51.86,51.91,51.84,51.91,104100.0,32.6703,32.7018,32.6577,32.7018,104100.0
2010-02-11 12:05:00,51.91,51.96,51.89,51.96,128900.0,32.7018,32.7333,32.6892,32.7333,128900.0
2010-02-11 12:10:00,51.96,51.98,51.92,51.95,148600.0,32.7333,32.7459,32.7081,32.727,148600.0
2010-02-11 12:15:00,51.95,52.06,51.95,51.98,129300.0,32.727,32.7963,32.727,32.7459,129300.0
2010-02-11 12:20:00,51.98,51.99,51.93,51.94,63400.0,32.7459,32.7522,32.7144,32.7207,63400.0
2010-02-11 12:25:00,51.94,51.96,51.92,51.95,87500.0,32.7207,32.7333,32.7081,32.727,87500.0
2010-02-11 12:30:00,51.95,51.95,51.91,51.93,43300.0,32.727,32.727,32.7018,32.7144,43300.0
2010-02-11 12:35:00,51.93,51.95,51.91,51.94,118200.0,32.7144,32.727,32.7018,32.7207,118200.0
2010-02-11 12:40:00,51.94,51.98,51.94,51.97,47100.0,32.7207,32.7459,32.7207,32.7396,47100.0
2010-02-11 12:45:00,51.97,52.0,51.95,51.95,70000.0,32.7396,32.7585,32.727,32.727,70000.0
2010-02-11 12:50:00,51.95,52.01,51.93,51.95,463700.0,32.727,32.7648,32.7144,32.727,463700.0
2010-02-11 12:55:00,51.96,52.05,51.93,51.96,160700.0,32.7333,32.79,32.7144,32.7333,160700.0
2010-02-11 13:00:00,51.96,51.97,51.91,51.93,116500.0,32.7333,32.7396,32.7018,32.7144,116500.0
2010-02-11 13:05:00,51.93,51.97,51.91,51.95,124200.0,32.7144,32.7396,32.7018,32.727,124200.0
2010-02-11 13:10:00,51.95,52.01,51.95,51.98,115700.0,32.727,32.7648,32.727,32.7459,115700.0
2010-02-11 13:15:00,51.98,51.99,51.96,51.97,66000.0,32.7459,32.7522,32.7333,32.7396,66000.0
2010-02-11 13:20:00,51.97,52.06,51.97,52.06,73800.0,32.7396,32.7963,32.7396,32.7963,73800.0
2010-02-11 13:25:00,52.06,52.13,52.06,52.1,113600.0,32.7963,32.8404,32.7963,32.8215,113600.0
2010-02-11 13:30:00,52.11,52.26,52.09,52.24,317200.0,32.8278,32.9223,32.8152,32.9097,317200.0
2010-02-11 13:35:00,52.25,52.26,52.17,52.18,198500.0,32.916,32.9223,32.8656,32.8719,198500.0
2010-02-11 13:40:00,52.18,52.2,52.16,52.17,114100.0,32.8719,32.8845,32.8593,32.8656,114100.0
2010-02-11 13:45:00,52.18,52.18,52.1,52.15,261300.0,32.8719,32.8719,32.8215,32.853,261300.0
2010-02-11 13:50:00,52.14,52.17,52.1,52.15,215400.0,32.8467,32.8656,32.8215,32.853,215400.0
2010-02-11 13:55:00,52.14,52.19,52.13,52.17,183700.0,32.8467,32.8782,32.8404,32.8656,183700.0
2010-02-11 14:00:00,52.16,52.22,52.14,52.21,136500.0,32.8593,32.8971,32.8467,32.8908,136500.0
2010-02-11 14:05:00,52.21,52.24,52.17,52.23,113200.0,32.8908,32.9097,32.8656,32.9034,113200.0
2010-02-11 14:10:00,52.22,52.23,52.15,52.19,231100.0,32.8971,32.9034,32.853,32.8782,231100.0
2010-02-11 14:15:00,52.18,52.23,52.17,52.21,91900.0,32.8719,32.9034,32.8656,32.8908,91900.0
2010-02-11 14:20:00,52.22,52.22,52.17,52.22,104100.0,32.8971,32.8971,32.8656,32.8971,104100.0
2010-02-11 14:25:00,52.22,52.29,52.2,52.27,152200.0,32.8971,32.9412,32.8845,32.9286,152200.0
2010-02-11 14:30:00,52.28,52.28,52.17,52.2,353000.0,32.9349,32.9349,32.8656,32.8845,353000.0
2010-02-11 14:35:00,52.2,52.22,52.18,52.21,117700.0,32.8845,32.8971,32.8719,32.8908,117700.0
2010-02-11 14:40:00,52.21,52.24,52.19,52.23,163200.0,32.8908,32.9097,32.8782,32.9034,163200.0
2010-02-11 14:45:00,52.23,52.28,52.22,52.23,254000.0,32.9034,32.9349,32.8971,32.9034,254000.0
2010-02-11 14:50:00,52.22,52.27,52.16,52.16,250300.0,32.8971,32.9286,32.8593,32.8593,250300.0
2010-02-11 14:55:00,52.16,52.21,52.14,52.17,409300.0,32.8593,32.8908,32.8467,32.8656,409300.0
2010-02-11 15:00:00,52.18,52.19,52.14,52.16,135000.0,32.8719,32.8782,32.8467,32.8593,135000.0
2010-02-11 15:05:00,52.17,52.21,52.16,52.2,218300.0,32.8656,32.8908,32.8593,32.8845,218300.0
2010-02-11 15:10:00,52.19,52.24,52.19,52.22,125400.0,32.8782,32.9097,32.8782,32.8971,125400.0
2010-02-11 15:15:00,52.22,52.24,52.22,52.23,65300.0,32.8971,32.9097,32.8971,32.9034,65300.0
2010-02-11 15:20:00,52.23,52.24,52.19,52.21,188500.0,32.9034,32.9097,32.8782,32.8908,188500.0
2010-02-11 15:25:00,52.21,52.21,52.12,52.12,292100.0,32.8908,32.8908,32.8341,32.8341,292100.0
2010-02-11 15:30:00,52.12,52.17,52.09,52.17,450900.0,32.8341,32.8656,32.8152,32.8656,450900.0
2010-02-11 15:35:00,52.16,52.18,52.13,52.13,261500.0,32.8593,32.8719,32.8404,32.8404,261500.0
2010-02-11 15:40:00,52.13,52.2,52.13,52.19,140900.0,32.8404,32.8845,32.8404,32.8782,140900.0
2010-02-11 15:45:00,52.19,52.19,52.13,52.13,241500.0,32.8782,32.8782,32.8404,32.8404,241500.0
2010-02-11 15:50:00,52.14,52.25,52.13,52.25,693000.0,32.8467,32.916,32.8404,32.916,693000.0
2010-02-11 15:55:00,52.25,52.26,52.18,52.24,658400.0,32.916,32.9223,32.8719,32.9097,658400.0
2010-02-12 09:30:00,51.3,51.33,51.15,51.23,356700.0,32.3176,32.3365,32.2231,32.2735,356700.0
2010-02-12 09:35:00,51.23,51.23,51.09,51.11,467400.0,32.2735,32.2735,32.1853,32.1979,467400.0
2010-02-12 09:40:00,51.1,51.22,51.05,51.19,315800.0,32.1916,32.2672,32.1601,32.2483,315800.0
2010-02-12 09:45:00,51.19,51.25,51.13,51.24,333000.0,32.2483,32.2861,32.2105,32.2798,333000.0
2010-02-12 09:50:00,51.24,51.24,51.18,51.2,275200.0,32.2798,32.2798,32.242,32.2546,275200.0
2010-02-12 09:55:00,51.2,51.43,51.19,51.4,597200.0,32.2546,32.3995,32.2483,32.3806,597200.0
2010-02-12 10:00:00,51.4,51.41,51.15,51.18,670600.0,32.3806,32.3869,32.2231,32.242,670600.0
2010-02-12 10:05:00,51.18,51.42,51.18,51.42,408400.0,32.242,32.3932,32.242,32.3932,408400.0
2010-02-12 10:10:00,51.42,51.45,51.34,51.36,408000.0,32.3932,32.4121,32.3428,32.3554,408000.0
2010-02-12 10:15:00,51.36,51.52,51.32,51.42,397300.0,32.3554,32.4562,32.3302,32.3932,397300.0
2010-02-12 10:20:00,51.42,51.44,51.38,51.39,156800.0,32.3932,32.4058,32.368,32.3743,156800.0
2010-02-12 10:25:00,51.39,51.51,51.38,51.47,298400.0,32.3743,32.4499,32.368,32.4247,298400.0
2010-02-12 10:30:00,51.48,51.54,51.37,51.44,282200.0,32.431,32.4687,32.3617,32.4058,282200.0
2010-02-12 10:35:00,51.45,51.48,51.27,51.29,295500.0,32.4121,32.431,32.2987,32.3113,295500.0
2010-02-12 10:40:00,51.29,51.38,51.29,51.35,227900.0,32.3113,32.368,32.3113,32.3491,227900.0
2010-02-12 10:45:00,51.34,51.41,51.31,51.36,383900.0,32.3428,32.3869,32.3239,32.3554,383900.0
2010-02-12 10:50:00,51.34,51.4,51.3,51.32,262600.0,32.3428,32.3806,32.3176,32.3302,262600.0
2010-02-12 10:55:00,51.31,51.38,51.29,51.33,197900.0,32.3239,32.368,32.3113,32.3365,197900.0
2010-02-12 11:00:00,51.33,51.34,51.26,51.31,204100.0,32.3365,32.3428,32.2924,32.3239,204100.0
2010-02-12 11:05:00,51.3,51.4,51.3,51.37,162600.0,32.3176,32.3806,32.3176,32.3617,162600.0
2010-02-12 11:10:00,51.36,51.4,51.31,51.4,290800.0,32.3554,32.3806,32.3239,32.3806,290800.0
2010-02-12 11:15:00,51.41,51.43,51.4,51.42,313400.0,32.3869,32.3995,32.3806,32.3932,313400.0
2010-02-12 11:20:00,51.43,51.54,51.41,51.47,315400.0,32.3995,32.4687,32.3869,32.4247,315400.0
2010-02-12 11:25:00,51.48,51.49,51.42,51.44,156700.0,32.431,32.4373,32.3932,32.4058,156700.0
2010-02-12 11:30:00,51.44,51.51,51.4,51.4,400100.0,32.4058,32.4499,32.3806,32.3806,400100.0
2010-02-12 11:35:00,51.42,51.45,51.41,51.43,113000.0,32.3932,32.4121,32.3869,32.3995,113000.0
2010-02-12 11:40:00,51.42,51.5,51.42,51.46,119500.0,32.3932,32.4436,32.3932,32.4184,119500.0
2010-02-12 11:45:00,51.46,51.5,51.46,51.48,119500.0,32.4184,32.4436,32.4184,32.431,119500.0
2010-02-12 11:50:00,51.47,51.48,51.39,51.47,111200.0,32.4247,32.431,32.3743,32.4247,111200.0
2010-02-12 11:55:00,51.47,51.49,51.44,51.47,163300.0,32.4247,32.4373,32.4058,32.4247,163300.0
2010-02-12 12:00:00,51.48,51.59,51.47,51.58,225000.0,32.431,32.5002,32.4247,32.4939,225000.0
2010-02-12 12:05:00,51.58,51.59,51.54,51.56,249900.0,32.4939,32.5002,32.4687,32.4813,249900.0
2010-02-12 12:10:00,51.56,51.64,51.55,51.63,261800.0,32.4813,32.5317,32.475,32.5254,261800.0
2010-02-12 12:15:00,51.63,51.77,51.63,51.77,492600.0,32.5254,32.6136,32.5254,32.6136,492600.0
2010-02-12 12:20:00,51.76,51.85,51.76,51.79,376400.0,32.6073,32.664,32.6073,32.6262,376400.0
2010-02-12 12:25:00,51.79,51.79,51.72,51.74,83100.0,32.6262,32.6262,32.5821,32.5947,83100.0
2010-02-12 12:30:00,51.75,51.78,51.7,51.74,216300.0,32.601,32.6199,32.5695,32.5947,216300.0
2010-02-12 12:35:00,51.75,51.77,51.7,51.71,123700.0,32.601,32.6136,32.5695,32.5758,123700.0
2010-02-12 12:40:00,51.73,51.73,51.68,51.69,111800.0,32.5884,32.5884,32.5569,32.5632,111800.0
2010-02-12 12:45:00,51.7,51.8,51.69,51.75,137700.0,32.5695,32.6325,32.5632,32.601,137700.0
2010-02-12 12:50:00,51.75,51.75,51.67,51.71,120300.0,32.601,32.601,32.5506,32.5758,120300.0
2010-02-12 12:55:00,51.71,51.71,51.64,51.69,82700.0,32.5758,32.5758,32.5317,32.5632,82700.0
2010-02-12 13:00:00,51.68,51.7,51.65,51.66,49700.0,32.5569,32.5695,32.538,32.5443,49700.0
2010-02-12 13:05:00,51.67,51.69,51.65,51.68,47600.0,32.5506,32.5632,32.538,32.5569,47600.0
2010-02-12 13:10:00,51.68,51.68,51.58,51.58,41600.0,32.5569,32.5569,32.4939,32.4939,41600.0
2010-02-12 13:15:00,51.58,51.59,51.44,51.46,247200.0,32.4939,32.5002,32.4058,32.4184,247200.0
2010-02-12 13:20:00,51.46,51.49,51.36,51.47,195100.0,32.4184,32.4373,32.3554,32.4247,195100.0
2010-02-12 13:25:00,51.47,51.48,51.44,51.46,63400.0,32.4247,32.431,32.4058,32.4184,63400.0
2010-02-12 13:30:00,51.45,51.45,51.38,51.44,136100.0,32.4121,32.4121,32.368,32.4058,136100.0
2010-02-12 13:35:00,51.44,51.47,51.41,51.44,92300.0,32.4058,32.4247,32.3869,32.4058,92300.0
2010-02-12 13:40:00,51.44,51.57,51.42,51.55,150200.0,32.4058,32.4876,32.3932,32.475,150200.0
2010-02-12 13:45:00,51.54,51.54,51.48,51.51,35300.0,32.4687,32.4687,32.431,32.4499,35300.0
2010-02-12 13:50:00,51.52,51.55,51.48,51.51,70000.0,32.4562,32.475,32.431,32.4499,70000.0
2010-02-12 13:55:00,51.5,51.5,51.46,51.5,79000.0,32.4436,32.4436,32.4184,32.4436,79000.0
2010-02-12 14:00:00,51.49,51.53,51.46,51.51,87200.0,32.4373,32.4625,32.4184,32.4499,87200.0
2010-02-12 14:05:00,51.51,51.55,51.5,51.54,62500.0,32.4499,32.475,32.4436,32.4687,62500.0
2010-02-12 14:10:00,51.55,51.67,51.54,51.64,252700.0,32.475,32.5506,32.4687,32.5317,252700.0
2010-02-12 14:15:00,51.64,51.7,51.63,51.69,214400.0,32.5317,32.5695,32.5254,32.5632,214400.0
2010-02-12 14:20:00,51.69,51.8,51.69,51.76,291100.0,32.5632,32.6325,32.5632,32.6073,291100.0
2010-02-12 14:25:00,51.73,51.79,51.69,51.75,114900.0,32.5884,32.6262,32.5632,32.601,114900.0
2010-02-12 14:30:00,51.75,51.77,51.73,51.76,145100.0,32.601,32.6136,32.5884,32.6073,145100.0
2010-02-12 14:35:00,51.76,51.78,51.68,51.7,122400.0,32.6073,32.6199,32.5569,32.5695,122400.0
2010-02-12 14:40:00,51.7,51.71,51.63,51.65,154400.0,32.5695,32.5758,32.5254,32.538,154400.0
2010-02-12 14:45:00,51.65,51.69,51.63,51.68,230300.0,32.538,32.5632,32.5254,32.5569,230300.0
2010-02-12 14:50:00,51.69,51.76,51.68,51.74,173500.0,32.5632,32.6073,32.5569,32.5947,173500.0
2010-02-12 14:55:00,51.74,51.74,51.61,51.65,97200.0,32.5947,32.5947,32.5128,32.538,97200.0
2010-02-12 15:00:00,51.64,51.64,51.53,51.58,154900.0,32.5317,32.5317,32.4625,32.4939,154900.0
2010-02-12 15:05:00,51.57,51.65,51.54,51.63,162000.0,32.4876,32.538,32.4687,32.5254,162000.0
2010-02-12 15:10:00,51.63,51.63,51.53,51.58,168900.0,32.5254,32.5254,32.4625,32.4939,168900.0
2010-02-12 15:15:00,51.59,51.6,51.52,51.56,208300.0,32.5002,32.5065,32.4562,32.4813,208300.0
2010-02-12 15:20:00,51.55,51.58,51.54,51.57,210800.0,32.475,32.4939,32.4687,32.4876,210800.0
2010-02-12 15:25:00,51.58,51.6,51.55,51.56,92000.0,32.4939,32.5065,32.475,32.4813,92000.0
2010-02-12 15:30:00,51.56,51.56,51.48,51.54,133200.0,32.4813,32.4813,32.431,32.4687,133200.0
2010-02-12 15:35:00,51.54,51.55,51.52,51.53,253600.0,32.4687,32.475,32.4562,32.4625,253600.0
2010-02-12 15:40:00,51.53,51.68,51.53,51.6,259300.0,32.4625,32.5569,32.4625,32.5065,259300.0
2010-02-12 15:45:00,51.59,51.67,51.58,51.66,188100.0,32.5002,32.5506,32.4939,32.5443,188100.0
2010-02-12 15:50:00,51.66,51.73,51.62,51.71,799400.0,32.5443,32.5884,32.5191,32.5758,799400.0
2010-02-12 15:55:00,51.7,51.77,51.63,51.77,687300.0,32.5695,32.6136,32.5254,32.6136,687300.0
2010-02-16 09:30:00,51.99,52.01,51.9,51.92,634000.0,32.7522,32.7648,32.6955,32.7081,634000.0
2010-02-16 09:35:00,51.92,51.97,51.86,51.96,355300.0,32.7081,32.7396,32.6703,32.7333,355300.0
2010-02-16 09:40:00,51.97,51.97,51.87,51.9,512200.0,32.7396,32.7396,32.6766,32.6955,512200.0
2010-02-16 09:45:00,51.89,51.91,51.81,51.89,1029300.0,32.6892,32.7018,32.6388,32.6892,1029300.0
2010-02-16 09:50:00,51.89,51.96,51.89,51.94,301800.0,32.6892,32.7333,32.6892,32.7207,301800.0
2010-02-16 09:55:00,51.95,51.99,51.9,51.96,279200.0,32.727,32.7522,32.6955,32.7333,279200.0
2010-02-16 10:00:00,51.97,52.03,51.94,51.97,418500.0,32.7396,32.7774,32.7207,32.7396,418500.0
2010-02-16 10:05:00,51.98,51.98,51.88,51.88,284500.0,32.7459,32.7459,32.6829,32.6829,284500.0
2010-02-16 10:10:00,51.88,51.96,51.86,51.93,183500.0,32.6829,32.7333,32.6703,32.7144,183500.0
2010-02-16 10:15:00,51.92,52.03,51.92,52.01,141000.0,32.7081,32.7774,32.7081,32.7648,141000.0
2010-02-16 10:20:00,52.01,52.02,51.97,52.0,157500.0,32.7648,32.7711,32.7396,32.7585,157500.0
2010-02-16 10:25:00,51.99,52.05,51.98,52.03,236800.0,32.7522,32.79,32.7459,32.7774,236800.0
2010-02-16 10:30:00,52.04,52.16,52.02,52.14,547800.0,32.7837,32.8593,32.7711,32.8467,547800.0
2010-02-16 10:35:00,52.14,52.25,52.14,52.23,411300.0,32.8467,32.916,32.8467,32.9034,411300.0
2010-02-16 10:40:00,52.23,52.31,52.23,52.3,254500.0,32.9034,32.9538,32.9034,32.9475,254500.0
2010-02-16 10:45:00,52.29,52.38,52.29,52.36,172300.0,32.9412,32.9979,32.9412,32.9853,172300.0
2010-02-16 10:50:00,52.37,52.37,52.26,52.26,238300.0,32.9916,32.9916,32.9223,32.9223,238300.0
2010-02-16 10:55:00,52.27,52.3,52.25,52.27,82900.0,32.9286,32.9475,32.916,32.9286,82900.0
2010-02-16 11:00:00,52.27,52.3,52.27,52.3,144800.0,32.9286,32.9475,32.9286,32.9475,144800.0
2010-02-16 11:05:00,52.3,52.31,52.22,52.25,293200.0,32.9475,32.9538,32.8971,32.916,293200.0
2010-02-16 11:10:00,52.25,52.28,52.23,52.24,279000.0,32.916,32.9349,32.9034,32.9097,279000.0
2010-02-16 11:15:00,52.24,52.33,52.23,52.33,218500.0,32.9097,32.9664,32.9034,32.9664,218500.0
2010-02-16 11:20:00,52.33,52.38,52.32,52.34,318900.0,32.9664,32.9979,32.9601,32.9727,318900.0
2010-02-16 11:25:00,52.35,52.44,52.31,52.44,155800.0,32.979,33.0357,32.9538,33.0357,155800.0
2010-02-16 11:30:00,52.44,52.53,52.44,52.48,373100.0,33.0357,33.0924,33.0357,33.0609,373100.0
2010-02-16 11:35:00,52.48,52.57,52.47,52.55,208500.0,33.0609,33.1176,33.0546,33.105,208500.0
2010-02-16 11:40:00,52.54,52.67,52.54,52.66,166200.0,33.0987,33.1806,33.0987,33.1743,166200.0
2010-02-16 11:45:00,52.66,52.66,52.61,52.62,177200.0,33.1743,33.1743,33.1428,33.1491,177200.0
2010-02-16 11:50:00,52.62,52.62,52.59,52.6,101100.0,33.1491,33.1491,33.1302,33.1365,101100.0
2010-02-16 11:55:00,52.59,52.61,52.57,52.59,143400.0,33.1302,33.1428,33.1176,33.1302,143400.0
2010-02-16 12:00:00,52.59,52.61,52.53,52.59,190200.0,33.1302,33.1428,33.0924,33.1302,190200.0
2010-02-16 12:05:00,52.59,52.65,52.59,52.65,171000.0,33.1302,33.168,33.1302,33.168,171000.0
2010-02-16 12:10:00,52.66,52.69,52.63,52.69,437500.0,33.1743,33.1932,33.1554,33.1932,437500.0
2010-02-16 12:15:00,52.68,52.69,52.64,52.65,182100.0,33.1869,33.1932,33.1617,33.168,182100.0
2010-02-16 12:20:00,52.64,52.68,52.61,52.67,337800.0,33.1617,33.1869,33.1428,33.1806,337800.0
2010-02-16 12:25:00,52.67,52.73,52.67,52.69,351700.0,33.1806,33.2184,33.1806,33.1932,351700.0
2010-02-16 12:30:00,52.69,52.74,52.69,52.72,403700.0,33.1932,33.2247,33.1932,33.2121,403700.0
2010-02-16 12:35:00,52.71,52.73,52.7,52.72,164500.0,33.2058,33.2184,33.1995,33.2121,164500.0
2010-02-16 12:40:00,52.72,52.75,52.7,52.72,106100.0,33.2121,33.231,33.1995,33.2121,106100.0
2010-02-16 12:45:00,52.73,52.76,52.72,52.73,62200.0,33.2184,33.2373,33.2121,33.2184,62200.0
2010-02-16 12:50:00,52.74,52.75,52.71,52.72,127200.0,33.2247,33.231,33.2058,33.2121,127200.0
2010-02-16 12:55:00,52.73,52.73,52.69,52.72,137100.0,33.2184,33.2184,33.1932,33.2121,137100.0
2010-02-16 13:00:00,52.72,52.73,52.65,52.66,41300.0,33.2121,33.2184,33.168,33.1743,41300.0
2010-02-16 13:05:00,52.65,52.69,52.65,52.67,80900.0,33.168,33.1932,33.168,33.1806,80900.0
2010-02-16 13:10:00,52.68,52.73,52.67,52.72,81900.0,33.1869,33.2184,33.1806,33.2121,81900.0
2010-02-16 13:15:00,52.71,52.75,52.7,52.75,83800.0,33.2058,33.231,33.1995,33.231,83800.0
2010-02-16 13:20:00,52.75,52.76,52.74,52.74,84400.0,33.231,33.2373,33.2247,33.2247,84400.0
2010-02-16 13:25:00,52.75,52.79,52.73,52.78,94900.0,33.231,33.2562,33.2184,33.2499,94900.0
2010-02-16 13:30:00,52.79,52.82,52.75,52.75,359200.0,33.2562,33.2751,33.231,33.231,359200.0
2010-02-16 13:35:00,52.75,52.79,52.74,52.75,86700.0,33.231,33.2562,33.2247,33.231,86700.0
2010-02-16 13:40:00,52.76,52.76,52.74,52.75,18300.0,33.2373,33.2373,33.2247,33.231,18300.0
2010-02-16 13:45:00,52.74,52.76,52.73,52.76,58300.0,33.2247,33.2373,33.2184,33.2373,58300.0
2010-02-16 13:50:00,52.76,52.77,52.75,52.75,89900.0,33.2373,33.2436,33.231,33.231,89900.0
2010-02-16 13:55:00,52.75,52.78,52.74,52.77,29400.0,33.231,33.2499,33.2247,33.2436,29400.0
2010-02-16 14:00:00,52.77,52.78,52.73,52.76,86500.0,33.2436,33.2499,33.2184,33.2373,86500.0
2010-02-16 14:05:00,52.76,52.76,52.71,52.73,113600.0,33.2373,33.2373,33.2058,33.2184,113600.0
2010-02-16 14:10:00,52.72,52.76,52.71,52.75,206200.0,33.2121,33.2373,33.2058,33.231,206200.0
2010-02-16 14:15:00,52.75,52.75,52.72,52.74,76600.0,33.231,33.231,33.2121,33.2247,76600.0
2010-02-16 14:20:00,52.74,52.77,52.74,52.77,103000.0,33.2247,33.2436,33.2247,33.2436,103000.0
2010-02-16 14:25:00,52.76,52.85,52.76,52.78,415600.0,33.2373,33.294,33.2373,33.2499,415600.0
2010-02-16 14:30:00,52.78,52.79,52.72,52.73,139300.0,33.2499,33.2562,33.2121,33.2184,139300.0
2010-02-16 14:35:00,52.73,52.75,52.73,52.73,57400.0,33.2184,33.231,33.2184,33.2184,57400.0
2010-02-16 14:40:00,52.73,52.78,52.72,52.77,44900.0,33.2184,33.2499,33.2121,33.2436,44900.0
2010-02-16 14:45:00,52.78,52.78,52.76,52.76,34000.0,33.2499,33.2499,33.2373,33.2373,34000.0
2010-02-16 14:50:00,52.77,52.79,52.75,52.79,97800.0,33.2436,33.2562,33.231,33.2562,97800.0
2010-02-16 14:55:00,52.79,52.8,52.75,52.76,76100.0,33.2562,33.2625,33.231,33.2373,76100.0
2010-02-16 15:00:00,52.76,52.77,52.75,52.76,40200.0,33.2373,33.2436,33.231,33.2373,40200.0
2010-02-16 15:05:00,52.76,52.8,52.76,52.78,59600.0,33.2373,33.2625,33.2373,33.2499,59600.0
2010-02-16 15:10:00,52.78,52.81,52.76,52.78,477200.0,33.2499,33.2688,33.2373,33.2499,477200.0
2010-02-16 15:15:00,52.77,52.81,52.77,52.81,59100.0,33.2436,33.2688,33.2436,33.2688,59100.0
2010-02-16 15:20:00,52.81,52.82,52.79,52.79,77400.0,33.2688,33.2751,33.2562,33.2562,77400.0
2010-02-16 15:25:00,52.79,52.87,52.79,52.83,260500.0,33.2562,33.3066,33.2562,33.2814,260500.0
2010-02-16 15:30:00,52.84,52.94,52.83,52.94,141700.0,33.2877,33.3507,33.2814,33.3507,141700.0
2010-02-16 15:35:00,52.94,52.97,52.93,52.95,168600.0,33.3507,33.3696,33.3444,33.357,168600.0
2010-02-16 15:40:00,52.95,53.01,52.95,53.0,381800.0,33.357,33.3948,33.357,33.3885,381800.0
2010-02-16 15:45:00,53.0,53.0,52.95,52.97,494300.0,33.3885,33.3885,33.357,33.3696,494300.0
2010-02-16 15:50:00,52.97,52.97,52.91,52.93,495100.0,33.3696,33.3696,33.3318,33.3444,495100.0
2010-02-16 15:55:00,52.92,52.94,52.88,52.89,1664500.0,33.3381,33.3507,33.3129,33.3192,1664500.0
2010-02-17 09:30:00,53.14,53.16,53.08,53.16,647100.0,33.4767,33.4893,33.4389,33.4893,647100.0
2010-02-17 09:35:00,53.16,53.23,53.14,53.19,1197500.0,33.4893,33.5334,33.4767,33.5082,1197500.0
2010-02-17 09:40:00,53.19,53.21,53.1,53.13,513100.0,33.5082,33.5208,33.4515,33.4704,513100.0
2010-02-17 09:45:00,53.13,53.21,53.09,53.19,321100.0,33.4704,33.5208,33.4452,33.5082,321100.0
2010-02-17 09:50:00,53.19,53.22,53.12,53.14,509700.0,33.5082,33.5271,33.4641,33.4767,509700.0
2010-02-17 09:55:00,53.13,53.16,53.09,53.11,261700.0,33.4704,33.4893,33.4452,33.4578,261700.0
2010-02-17 10:00:00,53.11,53.17,53.03,53.03,275300.0,33.4578,33.4956,33.4074,33.4074,275300.0
2010-02-17 10:05:00,53.03,53.18,53.03,53.17,318500.0,33.4074,33.5019,33.4074,33.4956,318500.0
2010-02-17 10:10:00,53.17,53.21,53.11,53.11,316200.0,33.4956,33.5208,33.4578,33.4578,316200.0
2010-02-17 10:15:00,53.11,53.2,53.09,53.18,230800.0,33.4578,33.5145,33.4452,33.5019,230800.0
2010-02-17 10:20:00,53.17,53.21,53.14,53.17,324400.0,33.4956,33.5208,33.4767,33.4956,324400.0
2010-02-17 10:25:00,53.16,53.2,53.14,53.19,204300.0,33.4893,33.5145,33.4767,33.5082,204300.0
2010-02-17 10:30:00,53.2,53.26,53.17,53.26,347600.0,33.5145,33.5523,33.4956,33.5523,347600.0
2010-02-17 10:35:00,53.26,53.27,53.11,53.13,357500.0,33.5523,33.5586,33.4578,33.4704,357500.0
2010-02-17 10:40:00,53.13,53.13,53.04,53.05,340800.0,33.4704,33.4704,33.4137,33.42,340800.0
2010-02-17 10:45:00,53.04,53.07,52.99,53.02,428300.0,33.4137,33.4326,33.3822,33.4011,428300.0
2010-02-17 10:50:00,53.01,53.05,52.99,53.0,153900.0,33.3948,33.42,33.3822,33.3885,153900.0
2010-02-17 10:55:00,53.0,53.01,52.95,53.0,175500.0,33.3885,33.3948,33.357,33.3885,175500.0
2010-02-17 11:00:00,52.99,52.99,52.88,52.9,334300.0,33.3822,33.3822,33.3129,33.3255,334300.0
2010-02-17 11:05:00,52.9,52.98,52.9,52.92,237500.0,33.3255,33.3759,33.3255,33.3381,237500.0
2010-02-17 11:10:00,52.91,52.98,52.88,52.97,231800.0,33.3318,33.3759,33.3129,33.3696,231800.0
2010-02-17 11:15:00,52.97,53.0,52.94,52.94,177900.0,33.3696,33.3885,33.3507,33.3507,177900.0
2010-02-17 11:20:00,52.94,52.99,52.93,52.98,120700.0,33.3507,33.3822,33.3444,33.3759,120700.0
2010-02-17 11:25:00,52.98,52.99,52.79,52.8,613900.0,33.3759,33.3822,33.2562,33.2625,613900.0
2010-02-17 11:30:00,52.8,52.82,52.77,52.81,523200.0,33.2625,33.2751,33.2436,33.2688,523200.0
2010-02-17 11:35:00,52.8,52.88,52.8,52.87,413100.0,33.2625,33.3129,33.2625,33.3066,413100.0
2010-02-17 11:40:00,52.88,52.88,52.78,52.82,218800.0,33.3129,33.3129,33.2499,33.2751,218800.0
2010-02-17 11:45:00,52.82,52.91,52.81,52.88,115900.0,33.2751,33.3318,33.2688,33.3129,115900.0
2010-02-17 11:50:00,52.88,52.95,52.88,52.91,124200.0,33.3129,33.357,33.3129,33.3318,124200.0
2010-02-17 11:55:00,52.91,52.92,52.89,52.89,76300.0,33.3318,33.3381,33.3192,33.3192,76300.0
2010-02-17 12:00:00,52.9,52.97,52.9,52.96,81400.0,33.3255,33.3696,33.3255,33.3633,81400.0
2010-02-17 12:05:00,52.96,52.96,52.92,52.95,67400.0,33.3633,33.3633,33.3381,33.357,67400.0
2010-02-17 12:10:00,52.95,52.96,52.91,52.92,86500.0,33.357,33.3633,33.3318,33.3381,86500.0
2010-02-17 12:15:00,52.92,53.0,52.91,53.0,105600.0,33.3381,33.3885,33.3318,33.3885,105600.0
2010-02-17 12:20:00,53.0,53.0,52.95,52.99,66900.0,33.3885,33.3885,33.357,33.3822,66900.0
2010-02-17 12:25:00,52.98,53.0,52.97,52.98,56900.0,33.3759,33.3885,33.3696,33.3759,56900.0
2010-02-17 12:30:00,52.99,53.01,52.97,52.98,90900.0,33.3822,33.3948,33.3696,33.3759,90900.0
2010-02-17 12:35:00,52.99,52.99,52.94,52.95,69100.0,33.3822,33.3822,33.3507,33.357,69100.0
2010-02-17 12:40:00,52.95,52.95,52.9,52.91,79300.0,33.357,33.357,33.3255,33.3318,79300.0
2010-02-17 12:45:00,52.91,52.93,52.89,52.91,62300.0,33.3318,33.3444,33.3192,33.3318,62300.0
2010-02-17 12:50:00,52.91,52.91,52.85,52.87,137900.0,33.3318,33.3318,33.294,33.3066,137900.0
2010-02-17 12:55:00,52.87,52.94,52.86,52.94,62100.0,33.3066,33.3507,33.3003,33.3507,62100.0
2010-02-17 13:00:00,52.94,52.96,52.93,52.95,65800.0,33.3507,33.3633,33.3444,33.357,65800.0
2010-02-17 13:05:00,52.96,52.97,52.93,52.96,108500.0,33.3633,33.3696,33.3444,33.3633,108500.0
2010-02-17 13:10:00,52.96,52.96,52.91,52.91,106900.0,33.3633,33.3633,33.3318,33.3318,106900.0
2010-02-17 13:15:00,52.91,52.98,52.91,52.97,74900.0,33.3318,33.3759,33.3318,33.3696,74900.0
2010-02-17 13:20:00,52.97,53.0,52.96,52.97,147800.0,33.3696,33.3885,33.3633,33.3696,147800.0
2010-02-17 13:25:00,52.96,52.98,52.95,52.95,65100.0,33.3633,33.3759,33.357,33.357,65100.0
2010-02-17 13:30:00,52.94,52.95,52.9,52.9,59900.0,33.3507,33.357,33.3255,33.3255,59900.0
2010-02-17 13:35:00,52.9,52.92,52.89,52.91,83300.0,33.3255,33.3381,33.3192,33.3318,83300.0
2010-02-17 13:40:00,52.92,52.93,52.9,52.9,26000.0,33.3381,33.3444,33.3255,33.3255,26000.0
2010-02-17 13:45:00,52.9,52.91,52.86,52.86,79100.0,33.3255,33.3318,33.3003,33.3003,79100.0
2010-02-17 13:50:00,52.87,52.87,52.83,52.87,40800.0,33.3066,33.3066,33.2814,33.3066,40800.0
2010-02-17 13:55:00,52.87,52.91,52.86,52.91,79100.0,33.3066,33.3318,33.3003,33.3318,79100.0
2010-02-17 14:00:00,52.91,52.91,52.75,52.79,339500.0,33.3318,33.3318,33.231,33.2562,339500.0
2010-02-17 14:05:00,52.8,52.88,52.75,52.87,238900.0,33.2625,33.3129,33.231,33.3066,238900.0
2010-02-17 14:10:00,52.88,52.88,52.83,52.83,523200.0,33.3129,33.3129,33.2814,33.2814,523200.0
2010-02-17 14:15:00,52.83,52.84,52.78,52.8,252700.0,33.2814,33.2877,33.2499,33.2625,252700.0
2010-02-17 14:20:00,52.79,52.81,52.75,52.79,181400.0,33.2562,33.2688,33.231,33.2562,181400.0
2010-02-17 14:25:00,52.79,52.85,52.78,52.83,74600.0,33.2562,33.294,33.2499,33.2814,74600.0
2010-02-17 14:30:00,52.82,52.87,52.8,52.86,133400.0,33.2751,33.3066,33.2625,33.3003,133400.0
2010-02-17 14:35:00,52.85,52.89,52.83,52.87,60500.0,33.294,33.3192,33.2814,33.3066,60500.0
2010-02-17 14:40:00,52.87,52.92,52.86,52.9,117400.0,33.3066,33.3381,33.3003,33.3255,117400.0
2010-02-17 14:45:00,52.9,52.9,52.85,52.85,99600.0,33.3255,33.3255,33.294,33.294,99600.0
2010-02-17 14:50:00,52.85,52.88,52.83,52.86,102500.0,33.294,33.3129,33.2814,33.3003,102500.0
2010-02-17 14:55:00,52.86,52.95,52.85,52.94,267300.0,33.3003,33.357,33.294,33.3507,267300.0
2010-02-17 15:00:00,52.95,52.95,52.9,52.93,96700.0,33.357,33.357,33.3255,33.3444,96700.0
2010-02-17 15:05:00,52.93,52.94,52.9,52.9,79900.0,33.3444,33.3507,33.3255,33.3255,79900.0
2010-02-17 15:10:00,52.91,52.95,52.9,52.95,175100.0,33.3318,33.357,33.3255,33.357,175100.0
2010-02-17 15:15:00,52.94,52.97,52.9,52.93,899900.0,33.3507,33.3696,33.3255,33.3444,899900.0
2010-02-17 15:20:00,52.93,52.94,52.88,52.91,192500.0,33.3444,33.3507,33.3129,33.3318,192500.0
2010-02-17 15:25:00,52.92,52.94,52.9,52.9,154200.0,33.3381,33.3507,33.3255,33.3255,154200.0
2010-02-17 15:30:00,52.91,52.96,52.91,52.95,137500.0,33.3318,33.3633,33.3318,33.357,137500.0
2010-02-17 15:35:00,52.96,52.98,52.93,52.95,133600.0,33.3633,33.3759,33.3444,33.357,133600.0
2010-02-17 15:40:00,52.95,52.96,52.88,52.92,165600.0,33.357,33.3633,33.3129,33.3381,165600.0
2010-02-17 15:45:00,52.93,52.95,52.88,52.9,1292400.0,33.3444,33.357,33.3129,33.3255,1292400.0
2010-02-17 15:50:00,52.89,52.92,52.87,52.91,251400.0,33.3192,33.3381,33.3066,33.3318,251400.0
2010-02-17 15:55:00,52.91,52.97,52.91,52.96,855500.0,33.3318,33.3696,33.3318,33.3633,855500.0
2010-02-18 09:30:00,52.81,52.89,52.81,52.84,309800.0,33.2688,33.3192,33.2688,33.2877,309800.0
2010-02-18 09:35:00,52.85,52.98,52.85,52.93,588400.0,33.294,33.3759,33.294,33.3444,588400.0
2010-02-18 09:40:00,52.93,53.04,52.93,52.96,482700.0,33.3444,33.4137,33.3444,33.3633,482700.0
2010-02-18 09:45:00,52.96,53.03,52.95,53.01,239400.0,33.3633,33.4074,33.357,33.3948,239400.0
2010-02-18 09:50:00,53.01,53.15,53.01,53.12,259700.0,33.3948,33.483,33.3948,33.4641,259700.0
2010-02-18 09:55:00,53.12,53.15,53.08,53.08,116200.0,33.4641,33.483,33.4389,33.4389,116200.0
2010-02-18 10:00:00,53.08,53.14,53.01,53.09,317900.0,33.4389,33.4767,33.3948,33.4452,317900.0
2010-02-18 10:05:00,53.09,53.12,53.03,53.07,219400.0,33.4452,33.4641,33.4074,33.4326,219400.0
2010-02-18 10:10:00,53.06,53.16,53.04,53.11,265800.0,33.4263,33.4893,33.4137,33.4578,265800.0
2010-02-18 10:15:00,53.12,53.15,53.04,53.07,111600.0,33.4641,33.483,33.4137,33.4326,111600.0
2010-02-18 10:20:00,53.06,53.06,52.95,52.96,166100.0,33.4263,33.4263,33.357,33.3633,166100.0
2010-02-18 10:25:00,52.96,52.98,52.93,52.95,260500.0,33.3633,33.3759,33.3444,33.357,260500.0
2010-02-18 10:30:00,52.95,52.96,52.86,52.93,502600.0,33.357,33.3633,33.3003,33.3444,502600.0
2010-02-18 10:35:00,52.93,53.03,52.93,53.03,233700.0,33.3444,33.4074,33.3444,33.4074,233700.0
2010-02-18 10:40:00,53.02,53.04,53.0,53.02,66300.0,33.4011,33.4137,33.3885,33.4011,66300.0
2010-02-18 10:45:00,53.03,53.06,53.01,53.03,110200.0,33.4074,33.4263,33.3948,33.4074,110200.0
2010-02-18 10:50:00,53.03,53.07,53.02,53.05,53700.0,33.4074,33.4326,33.4011,33.42,53700.0
2010-02-18 10:55:00,53.05,53.12,53.05,53.07,115400.0,33.42,33.4641,33.42,33.4326,115400.0
2010-02-18 11:00:00,53.07,53.08,53.02,53.06,232900.0,33.4326,33.4389,33.4011,33.4263,232900.0
2010-02-18 11:05:00,53.06,53.07,52.99,52.99,205100.0,33.4263,33.4326,33.3822,33.3822,205100.0
2010-02-18 11:10:00,53.0,53.07,53.0,53.04,90200.0,33.3885,33.4326,33.3885,33.4137,90200.0
2010-02-18 11:15:00,53.03,53.05,52.92,52.92,362000.0,33.4074,33.42,33.3381,33.3381,362000.0
2010-02-18 11:20:00,52.92,52.98,52.92,52.97,58100.0,33.3381,33.3759,33.3381,33.3696,58100.0
2010-02-18 11:25:00,52.96,52.98,52.9,52.91,195600.0,33.3633,33.3759,33.3255,33.3318,195600.0
2010-02-18 11:30:00,52.9,52.93,52.87,52.92,225900.0,33.3255,33.3444,33.3066,33.3381,225900.0
2010-02-18 11:35:00,52.92,52.93,52.85,52.91,129300.0,33.3381,33.3444,33.294,33.3318,129300.0
2010-02-18 11:40:00,52.9,52.95,52.9,52.94,130500.0,33.3255,33.357,33.3255,33.3507,130500.0
2010-02-18 11:45:00,52.94,52.96,52.91,52.92,86300.0,33.3507,33.3633,33.3318,33.3381,86300.0
2010-02-18 11:50:00,52.92,52.92,52.87,52.88,81000.0,33.3381,33.3381,33.3066,33.3129,81000.0
2010-02-18 11:55:00,52.88,52.88,52.82,52.85,133500.0,33.3129,33.3129,33.2751,33.294,133500.0
2010-02-18 12:00:00,52.84,52.89,52.84,52.87,60700.0,33.2877,33.3192,33.2877,33.3066,60700.0
2010-02-18 12:05:00,52.87,52.88,52.82,52.84,105600.0,33.3066,33.3129,33.2751,33.2877,105600.0
2010-02-18 12:10:00,52.85,52.88,52.83,52.88,302300.0,33.294,33.3129,33.2814,33.3129,302300.0
2010-02-18 12:15:00,52.87,52.9,52.84,52.87,387600.0,33.3066,33.3255,33.2877,33.3066,387600.0
2010-02-18 12:20:00,52.88,52.91,52.88,52.91,90600.0,33.3129,33.3318,33.3129,33.3318,90600.0
2010-02-18 12:25:00,52.91,52.94,52.9,52.91,43600.0,33.3318,33.3507,33.3255,33.3318,43600.0
2010-02-18 12:30:00,52.91,52.91,52.89,52.89,47000.0,33.3318,33.3318,33.3192,33.3192,47000.0
2010-02-18 12:35:00,52.9,52.91,52.87,52.89,293200.0,33.3255,33.3318,33.3066,33.3192,293200.0
2010-02-18 12:40:00,52.88,52.91,52.88,52.91,54600.0,33.3129,33.3318,33.3129,33.3318,54600.0
2010-02-18 12:45:00,52.91,52.93,52.9,52.91,43400.0,33.3318,33.3444,33.3255,33.3318,43400.0
2010-02-18 12:50:00,52.91,52.95,52.91,52.92,113500.0,33.3318,33.357,33.3318,33.3381,113500.0
2010-02-18 12:55:00,52.92,52.96,52.92,52.96,44200.0,33.3381,33.3633,33.3381,33.3633,44200.0
2010-02-18 13:00:00,52.96,52.99,52.94,52.98,55200.0,33.3633,33.3822,33.3507,33.3759,55200.0
2010-02-18 13:05:00,52.98,52.99,52.95,52.96,27900.0,33.3759,33.3822,33.357,33.3633,27900.0
2010-02-18 13:10:00,52.96,52.97,52.95,52.96,26400.0,33.3633,33.3696,33.357,33.3633,26400.0
2010-02-18 13:15:00,52.96,52.98,52.95,52.96,30600.0,33.3633,33.3759,33.357,33.3633,30600.0
2010-02-18 13:20:00,52.96,52.99,52.95,52.98,65000.0,33.3633,33.3822,33.357,33.3759,65000.0
2010-02-18 13:25:00,52.98,52.99,52.96,52.96,31000.0,33.3759,33.3822,33.3633,33.3633,31000.0
2010-02-18 13:30:00,52.96,53.08,52.96,53.06,100000.0,33.3633,33.4389,33.3633,33.4263,100000.0
2010-02-18 13:35:00,53.06,53.06,53.02,53.03,34200.0,33.4263,33.4263,33.4011,33.4074,34200.0
2010-02-18 13:40:00,53.03,53.04,53.01,53.03,106600.0,33.4074,33.4137,33.3948,33.4074,106600.0
2010-02-18 13:45:00,53.03,53.07,53.03,53.06,47600.0,33.4074,33.4326,33.4074,33.4263,47600.0
2010-02-18 13:50:00,53.07,53.11,53.07,53.1,78600.0,33.4326,33.4578,33.4326,33.4515,78600.0
2010-02-18 13:55:00,53.11,53.13,53.09,53.1,55300.0,33.4578,33.4704,33.4452,33.4515,55300.0
2010-02-18 14:00:00,53.1,53.12,53.08,53.09,131800.0,33.4515,33.4641,33.4389,33.4452,131800.0
2010-02-18 14:05:00,53.09,53.09,53.06,53.08,27200.0,33.4452,33.4452,33.4263,33.4389,27200.0
2010-02-18 14:10:00,53.08,53.09,53.06,53.06,118000.0,33.4389,33.4452,33.4263,33.4263,118000.0
2010-02-18 14:15:00,53.06,53.19,53.05,53.19,192200.0,33.4263,33.5082,33.42,33.5082,192200.0
2010-02-18 14:20:00,53.19,53.23,53.18,53.21,94300.0,33.5082,33.5334,33.5019,33.5208,94300.0
2010-02-18 14:25:00,53.22,53.27,53.21,53.25,206900.0,33.5271,33.5586,33.5208,33.546,206900.0
2010-02-18 14:30:00,53.25,53.26,53.23,53.24,102100.0,33.546,33.5523,33.5334,33.5397,102100.0
2010-02-18 14:35:00,53.25,53.32,53.23,53.28,190300.0,33.546,33.5901,33.5334,33.5649,190300.0
2010-02-18 14:40:00,53.28,53.3,53.25,53.26,120300.0,33.5649,33.5775,33.546,33.5523,120300.0
2010-02-18 14:45:00,53.27,53.29,53.25,53.28,319700.0,33.5586,33.5712,33.546,33.5649,319700.0
2010-02-18 14:50:00,53.28,53.3,53.27,53.29,153500.0,33.5649,33.5775,33.5586,33.5712,153500.0
2010-02-18 14:55:00,53.28,53.33,53.28,53.31,164000.0,33.5649,33.5964,33.5649,33.5838,164000.0
2010-02-18 15:00:00,53.3,53.33,53.25,53.25,106300.0,33.5775,33.5964,33.546,33.546,106300.0
2010-02-18 15:05:00,53.25,53.27,53.24,53.26,123200.0,33.546,33.5586,33.5397,33.5523,123200.0
2010-02-18 15:10:00,53.26,53.26,53.22,53.24,161000.0,33.5523,33.5523,33.5271,33.5397,161000.0
2010-02-18 15:15:00,53.24,53.27,53.22,53.26,135700.0,33.5397,33.5586,33.5271,33.5523,135700.0
2010-02-18 15:20:00,53.27,53.28,53.26,53.28,182500.0,33.5586,33.5649,33.5523,33.5649,182500.0
2010-02-18 15:25:00,53.28,53.28,53.23,53.24,198900.0,33.5649,33.5649,33.5334,33.5397,198900.0
2010-02-18 15:30:00,53.25,53.27,53.23,53.26,79300.0,33.546,33.5586,33.5334,33.5523,79300.0
2010-02-18 15:35:00,53.26,53.29,53.26,53.27,116400.0,33.5523,33.5712,33.5523,33.5586,116400.0
2010-02-18 15:40:00,53.27,53.33,53.26,53.32,152200.0,33.5586,33.5964,33.5523,33.5901,152200.0
2010-02-18 15:45:00,53.31,53.35,53.3,53.32,161100.0,33.5838,33.609,33.5775,33.5901,161100.0
2010-02-18 15:50:00,53.33,53.33,53.28,53.29,345900.0,33.5964,33.5964,33.5649,33.5712,345900.0
2010-02-18 15:55:00,53.29,53.31,53.26,53.26,983100.0,33.5712,33.5838,33.5523,33.5523,983100.0
2010-02-19 09:30:00,52.53,52.56,52.43,52.44,577600.0,33.0924,33.1113,33.0294,33.0357,577600.0
2010-02-19 09:35:00,52.45,52.55,52.4,52.55,474500.0,33.042,33.105,33.0105,33.105,474500.0
2010-02-19 09:40:00,52.54,52.61,52.53,52.55,560500.0,33.0987,33.1428,33.0924,33.105,560500.0
2010-02-19 09:45:00,52.54,52.58,52.48,52.52,246400.0,33.0987,33.1239,33.0609,33.0861,246400.0
2010-02-19 09:50:00,52.52,52.54,52.49,52.51,191200.0,33.0861,33.0987,33.0672,33.0798,191200.0
2010-02-19 09:55:00,52.5,52.53,52.4,52.41,215000.0,33.0735,33.0924,33.0105,33.0168,215000.0
2010-02-19 10:00:00,52.41,52.46,52.38,52.4,506000.0,33.0168,33.0483,32.9979,33.0105,506000.0
2010-02-19 10:05:00,52.4,52.47,52.38,52.46,334000.0,33.0105,33.0546,32.9979,33.0483,334000.0
2010-02-19 10:10:00,52.46,52.47,52.41,52.44,374500.0,33.0483,33.0546,33.0168,33.0357,374500.0
2010-02-19 10:15:00,52.43,52.46,52.42,52.44,364000.0,33.0294,33.0483,33.0231,33.0357,364000.0
2010-02-19 10:20:00,52.44,52.5,52.43,52.48,522400.0,33.0357,33.0735,33.0294,33.0609,522400.0
2010-02-19 10:25:00,52.48,52.59,52.47,52.55,273300.0,33.0609,33.1302,33.0546,33.105,273300.0
2010-02-19 10:30:00,52.55,52.55,52.48,52.52,515400.0,33.105,33.105,33.0609,33.0861,515400.0
2010-02-19 10:35:00,52.53,52.56,52.48,52.55,465700.0,33.0924,33.1113,33.0609,33.105,465700.0
2010-02-19 10:40:00,52.55,52.63,52.54,52.59,159400.0,33.105,33.1554,33.0987,33.1302,159400.0
2010-02-19 10:45:00,52.59,52.72,52.59,52.67,229500.0,33.1302,33.2121,33.1302,33.1806,229500.0
2010-02-19 10:50:00,52.67,52.68,52.64,52.67,204000.0,33.1806,33.1869,33.1617,33.1806,204000.0
2010-02-19 10:55:00,52.67,52.69,52.65,52.65,468000.0,33.1806,33.1932,33.168,33.168,468000.0
2010-02-19 11:00:00,52.65,52.7,52.64,52.69,258200.0,33.168,33.1995,33.1617,33.1932,258200.0
2010-02-19 11:05:00,52.68,52.75,52.67,52.74,266900.0,33.1869,33.231,33.1806,33.2247,266900.0
2010-02-19 11:10:00,52.74,52.82,52.71,52.82,251800.0,33.2247,33.2751,33.2058,33.2751,251800.0
2010-02-19 11:15:00,52.81,52.85,52.76,52.78,289700.0,33.2688,33.294,33.2373,33.2499,289700.0
2010-02-19 11:20:00,52.78,52.89,52.76,52.87,343900.0,33.2499,33.3192,33.2373,33.3066,343900.0
2010-02-19 11:25:00,52.87,52.89,52.84,52.88,229700.0,33.3066,33.3192,33.2877,33.3129,229700.0
2010-02-19 11:30:00,52.87,52.89,52.84,52.84,337500.0,33.3066,33.3192,33.2877,33.2877,337500.0
2010-02-19 11:35:00,52.84,52.84,52.78,52.8,110900.0,33.2877,33.2877,33.2499,33.2625,110900.0
2010-02-19 11:40:00,52.8,52.82,52.78,52.78,161100.0,33.2625,33.2751,33.2499,33.2499,161100.0
2010-02-19 11:45:00,52.78,52.81,52.72,52.72,123000.0,33.2499,33.2688,33.2121,33.2121,123000.0
2010-02-19 11:50:00,52.72,52.75,52.7,52.74,146500.0,33.2121,33.231,33.1995,33.2247,146500.0
2010-02-19 11:55:00,52.73,52.86,52.73,52.85,151100.0,33.2184,33.3003,33.2184,33.294,151100.0
2010-02-19 12:00:00,52.85,52.94,52.85,52.92,145400.0,33.294,33.3507,33.294,33.3381,145400.0
2010-02-19 12:05:00,52.92,52.97,52.87,52.93,188100.0,33.3381,33.3696,33.3066,33.3444,188100.0
2010-02-19 12:10:00,52.92,52.93,52.89,52.9,50100.0,33.3381,33.3444,33.3192,33.3255,50100.0
2010-02-19 12:15:00,52.9,52.91,52.86,52.91,108800.0,33.3255,33.3318,33.3003,33.3318,108800.0
2010-02-19 12:20:00,52.9,52.98,52.88,52.96,175900.0,33.3255,33.3759,33.3129,33.3633,175900.0
2010-02-19 12:25:00,52.96,53.01,52.91,52.92,155300.0,33.3633,33.3948,33.3318,33.3381,155300.0
2010-02-19 12:30:00,52.93,52.95,52.91,52.93,107700.0,33.3444,33.357,33.3318,33.3444,107700.0
2010-02-19 12:35:00,52.92,52.92,52.85,52.86,92200.0,33.3381,33.3381,33.294,33.3003,92200.0
2010-02-19 12:40:00,52.86,52.88,52.85,52.85,42400.0,33.3003,33.3129,33.294,33.294,42400.0
2010-02-19 12:45:00,52.86,52.88,52.83,52.87,120900.0,33.3003,33.3129,33.2814,33.3066,120900.0
2010-02-19 12:50:00,52.86,52.86,52.84,52.85,62300.0,33.3003,33.3003,33.2877,33.294,62300.0
2010-02-19 12:55:00,52.84,52.94,52.84,52.94,147900.0,33.2877,33.3507,33.2877,33.3507,147900.0
2010-02-19 13:00:00,52.93,52.94,52.9,52.93,116800.0,33.3444,33.3507,33.3255,33.3444,116800.0
2010-02-19 13:05:00,52.93,52.94,52.92,52.94,75400.0,33.3444,33.3507,33.3381,33.3507,75400.0
2010-02-19 13:10:00,52.93,52.97,52.92,52.94,73800.0,33.3444,33.3696,33.3381,33.3507,73800.0
2010-02-19 13:15:00,52.95,52.96,52.92,52.96,72700.0,33.357,33.3633,33.3381,33.3633,72700.0
2010-02-19 13:20:00,52.95,52.97,52.92,52.92,65100.0,33.357,33.3696,33.3381,33.3381,65100.0
2010-02-19 13:25:00,52.92,52.94,52.9,52.91,67400.0,33.3381,33.3507,33.3255,33.3318,67400.0
2010-02-19 13:30:00,52.9,52.92,52.88,52.92,39900.0,33.3255,33.3381,33.3129,33.3381,39900.0
2010-02-19 13:35:00,52.92,52.95,52.91,52.95,50200.0,33.3381,33.357,33.3318,33.357,50200.0
2010-02-19 13:40:00,52.94,52.97,52.94,52.96,61100.0,33.3507,33.3696,33.3507,33.3633,61100.0
2010-02-19 13:45:00,52.96,52.98,52.94,52.95,71900.0,33.3633,33.3759,33.3507,33.357,71900.0
2010-02-19 13:50:00,52.95,52.96,52.88,52.93,52100.0,33.357,33.3633,33.3129,33.3444,52100.0
2010-02-19 13:55:00,52.92,52.93,52.9,52.91,60700.0,33.3381,33.3444,33.3255,33.3318,60700.0
2010-02-19 14:00:00,52.91,52.91,52.89,52.91,29000.0,33.3318,33.3318,33.3192,33.3318,29000.0
2010-02-19 14:05:00,52.91,52.92,52.86,52.86,79900.0,33.3318,33.3381,33.3003,33.3003,79900.0
2010-02-19 14:10:00,52.85,52.89,52.85,52.88,107400.0,33.294,33.3192,33.294,33.3129,107400.0
2010-02-19 14:15:00,52.87,52.92,52.87,52.9,61300.0,33.3066,33.3381,33.3066,33.3255,61300.0
2010-02-19 14:20:00,52.9,52.94,52.9,52.94,106500.0,33.3255,33.3507,33.3255,33.3507,106500.0
2010-02-19 14:25:00,52.94,52.96,52.94,52.94,98100.0,33.3507,33.3633,33.3507,33.3507,98100.0
2010-02-19 14:30:00,52.94,52.98,52.94,52.98,64200.0,33.3507,33.3759,33.3507,33.3759,64200.0
2010-02-19 14:35:00,52.98,52.98,52.96,52.98,66300.0,33.3759,33.3759,33.3633,33.3759,66300.0
2010-02-19 14:40:00,52.98,52.98,52.94,52.97,126100.0,33.3759,33.3759,33.3507,33.3696,126100.0
2010-02-19 14:45:00,52.96,52.97,52.93,52.96,66900.0,33.3633,33.3696,33.3444,33.3633,66900.0
2010-02-19 14:50:00,52.97,53.03,52.96,52.99,902700.0,33.3696,33.4074,33.3633,33.3822,902700.0
2010-02-19 14:55:00,53.0,53.02,52.95,52.97,94200.0,33.3885,33.4011,33.357,33.3696,94200.0
2010-02-19 15:00:00,52.96,52.97,52.94,52.97,47300.0,33.3633,33.3696,33.3507,33.3696,47300.0
2010-02-19 15:05:00,52.97,52.99,52.95,52.98,67600.0,33.3696,33.3822,33.357,33.3759,67600.0
2010-02-19 15:10:00,52.98,52.99,52.9,52.9,147100.0,33.3759,33.3822,33.3255,33.3255,147100.0
2010-02-19 15:15:00,52.91,52.94,52.9,52.92,129900.0,33.3318,33.3507,33.3255,33.3381,129900.0
2010-02-19 15:20:00,52.93,52.95,52.91,52.94,89200.0,33.3444,33.357,33.3318,33.3507,89200.0
2010-02-19 15:25:00,52.94,52.94,52.91,52.92,61400.0,33.3507,33.3507,33.3318,33.3381,61400.0
2010-02-19 15:30:00,52.92,52.97,52.92,52.96,156100.0,33.3381,33.3696,33.3381,33.3633,156100.0
2010-02-19 15:35:00,52.96,52.98,52.94,52.96,154200.0,33.3633,33.3759,33.3507,33.3633,154200.0
2010-02-19 15:40:00,52.97,53.07,52.97,53.01,275400.0,33.3696,33.4326,33.3696,33.3948,275400.0
2010-02-19 15:45:00,53.02,53.05,52.98,52.98,199100.0,33.4011,33.42,33.3759,33.3759,199100.0
2010-02-19 15:50:00,52.98,52.99,52.94,52.96,175800.0,33.3759,33.3822,33.3507,33.3633,175800.0
2010-02-19 15:55:00,52.96,52.97,52.93,52.96,611000.0,33.3633,33.3696,33.3444,33.3633,611000.0
2010-02-22 09:30:00,53.23,53.31,53.23,53.25,377000.0,33.5334,33.5838,33.5334,33.546,377000.0
2010-02-22 09:35:00,53.24,53.27,53.17,53.2,198900.0,33.5397,33.5586,33.4956,33.5145,198900.0
2010-02-22 09:40:00,53.2,53.21,53.06,53.09,435800.0,33.5145,33.5208,33.4263,33.4452,435800.0
2010-02-22 09:45:00,53.09,53.14,53.07,53.08,213700.0,33.4452,33.4767,33.4326,33.4389,213700.0
2010-02-22 09:50:00,53.08,53.1,53.02,53.08,325600.0,33.4389,33.4515,33.4011,33.4389,325600.0
2010-02-22 09:55:00,53.09,53.15,53.09,53.15,243400.0,33.4452,33.483,33.4452,33.483,243400.0
2010-02-22 10:00:00,53.15,53.15,52.95,52.99,409800.0,33.483,33.483,33.357,33.3822,409800.0
2010-02-22 10:05:00,52.99,53.05,52.93,52.94,492800.0,33.3822,33.42,33.3444,33.3507,492800.0
2010-02-22 10:10:00,52.94,53.03,52.94,53.02,395900.0,33.3507,33.4074,33.3507,33.4011,395900.0
2010-02-22 10:15:00,53.02,53.11,53.01,53.08,103300.0,33.4011,33.4578,33.3948,33.4389,103300.0
2010-02-22 10:20:00,53.07,53.17,53.07,53.13,221100.0,33.4326,33.4956,33.4326,33.4704,221100.0
2010-02-22 10:25:00,53.12,53.19,53.12,53.17,247300.0,33.4641,33.5082,33.4641,33.4956,247300.0
2010-02-22 10:30:00,53.17,53.26,53.17,53.25,462900.0,33.4956,33.5523,33.4956,33.546,462900.0
2010-02-22 10:35:00,53.25,53.27,53.21,53.23,332700.0,33.546,33.5586,33.5208,33.5334,332700.0
2010-02-22 10:40:00,53.23,53.25,53.21,53.23,98700.0,33.5334,33.546,33.5208,33.5334,98700.0
2010-02-22 10:45:00,53.23,53.25,53.18,53.19,77900.0,33.5334,33.546,33.5019,33.5082,77900.0
2010-02-22 10:50:00,53.18,53.19,53.13,53.16,99100.0,33.5019,33.5082,33.4704,33.4893,99100.0
2010-02-22 10:55:00,53.16,53.16,53.08,53.1,172300.0,33.4893,33.4893,33.4389,33.4515,172300.0
2010-02-22 11:00:00,53.1,53.14,53.1,53.12,275300.0,33.4515,33.4767,33.4515,33.4641,275300.0
2010-02-22 11:05:00,53.12,53.13,53.08,53.1,486700.0,33.4641,33.4704,33.4389,33.4515,486700.0
2010-02-22 11:10:00,53.1,53.1,52.97,52.99,268800.0,33.4515,33.4515,33.3696,33.3822,268800.0
2010-02-22 11:15:00,52.98,53.06,52.97,53.05,121400.0,33.3759,33.4263,33.3696,33.42,121400.0
2010-02-22 11:20:00,53.05,53.08,53.05,53.06,69300.0,33.42,33.4389,33.42,33.4263,69300.0
2010-02-22 11:25:00,53.05,53.06,52.96,52.99,312500.0,33.42,33.4263,33.3633,33.3822,312500.0
2010-02-22 11:30:00,53.0,53.01,52.94,52.97,627500.0,33.3885,33.3948,33.3507,33.3696,627500.0
2010-02-22 11:35:00,52.96,52.98,52.91,52.94,328700.0,33.3633,33.3759,33.3318,33.3507,328700.0
2010-02-22 11:40:00,52.93,53.03,52.93,53.01,112800.0,33.3444,33.4074,33.3444,33.3948,112800.0
2010-02-22 11:45:00,53.02,53.03,52.97,52.98,138900.0,33.4011,33.4074,33.3696,33.3759,138900.0
2010-02-22 11:50:00,52.98,53.0,52.93,52.94,146900.0,33.3759,33.3885,33.3444,33.3507,146900.0
2010-02-22 11:55:00,52.94,52.99,52.94,52.97,230800.0,33.3507,33.3822,33.3507,33.3696,230800.0
2010-02-22 12:00:00,52.97,53.0,52.95,53.0,72500.0,33.3696,33.3885,33.357,33.3885,72500.0
2010-02-22 12:05:00,53.0,53.03,52.99,53.01,161100.0,33.3885,33.4074,33.3822,33.3948,161100.0
2010-02-22 12:10:00,53.01,53.05,52.99,53.05,83200.0,33.3948,33.42,33.3822,33.42,83200.0
2010-02-22 12:15:00,53.04,53.04,52.99,52.99,37200.0,33.4137,33.4137,33.3822,33.3822,37200.0
2010-02-22 12:20:00,52.99,53.0,52.96,52.96,27700.0,33.3822,33.3885,33.3633,33.3633,27700.0
2010-02-22 12:25:00,52.96,52.98,52.95,52.97,47900.0,33.3633,33.3759,33.357,33.3696,47900.0
2010-02-22 12:30:00,52.97,52.99,52.97,52.99,58700.0,33.3696,33.3822,33.3696,33.3822,58700.0
2010-02-22 12:35:00,52.99,53.06,52.98,53.04,96500.0,33.3822,33.4263,33.3759,33.4137,96500.0
2010-02-22 12:40:00,53.04,53.05,53.02,53.04,184200.0,33.4137,33.42,33.4011,33.4137,184200.0
2010-02-22 12:45:00,53.03,53.05,53.02,53.05,20700.0,33.4074,33.42,33.4011,33.42,20700.0
2010-02-22 12:50:00,53.04,53.04,53.01,53.01,47900.0,33.4137,33.4137,33.3948,33.3948,47900.0
2010-02-22 12:55:00,53.02,53.03,53.0,53.03,71100.0,33.4011,33.4074,33.3885,33.4074,71100.0
2010-02-22 13:00:00,53.02,53.05,53.01,53.01,70200.0,33.4011,33.42,33.3948,33.3948,70200.0
2010-02-22 13:05:00,53.02,53.02,52.98,53.0,78600.0,33.4011,33.4011,33.3759,33.3885,78600.0
2010-02-22 13:10:00,53.01,53.01,52.96,52.97,62500.0,33.3948,33.3948,33.3633,33.3696,62500.0
2010-02-22 13:15:00,52.97,53.0,52.94,52.96,72600.0,33.3696,33.3885,33.3507,33.3633,72600.0
2010-02-22 13:20:00,52.96,52.99,52.95,52.97,61000.0,33.3633,33.3822,33.357,33.3696,61000.0
2010-02-22 13:25:00,52.98,52.99,52.97,52.98,24900.0,33.3759,33.3822,33.3696,33.3759,24900.0
2010-02-22 13:30:00,52.97,52.98,52.96,52.98,49400.0,33.3696,33.3759,33.3633,33.3759,49400.0
2010-02-22 13:35:00,52.97,52.98,52.96,52.97,21400.0,33.3696,33.3759,33.3633,33.3696,21400.0
2010-02-22 13:40:00,52.97,53.02,52.97,53.02,54300.0,33.3696,33.4011,33.3696,33.4011,54300.0
2010-02-22 13:45:00,53.02,53.07,53.01,53.05,74400.0,33.4011,33.4326,33.3948,33.42,74400.0
2010-02-22 13:50:00,53.05,53.05,53.03,53.03,26900.0,33.42,33.42,33.4074,33.4074,26900.0
2010-02-22 13:55:00,53.03,53.03,52.96,52.97,59800.0,33.4074,33.4074,33.3633,33.3696,59800.0
2010-02-22 14:00:00,52.96,53.01,52.96,53.0,50300.0,33.3633,33.3948,33.3633,33.3885,50300.0
2010-02-22 14:05:00,52.99,53.0,52.97,52.98,59400.0,33.3822,33.3885,33.3696,33.3759,59400.0
2010-02-22 14:10:00,52.99,53.01,52.98,53.0,35400.0,33.3822,33.3948,33.3759,33.3885,35400.0
2010-02-22 14:15:00,53.01,53.05,53.0,53.05,89900.0,33.3948,33.42,33.3885,33.42,89900.0
2010-02-22 14:20:00,53.05,53.11,53.04,53.1,81500.0,33.42,33.4578,33.4137,33.4515,81500.0
2010-02-22 14:25:00,53.1,53.1,53.06,53.07,50600.0,33.4515,33.4515,33.4263,33.4326,50600.0
2010-02-22 14:30:00,53.08,53.1,53.07,53.09,43000.0,33.4389,33.4515,33.4326,33.4452,43000.0
2010-02-22 14:35:00,53.09,53.09,53.06,53.08,102800.0,33.4452,33.4452,33.4263,33.4389,102800.0
2010-02-22 14:40:00,53.09,53.1,53.06,53.1,78600.0,33.4452,33.4515,33.4263,33.4515,78600.0
2010-02-22 14:45:00,53.1,53.13,53.09,53.12,110900.0,33.4515,33.4704,33.4452,33.4641,110900.0
2010-02-22 14:50:00,53.12,53.15,53.12,53.15,70800.0,33.4641,33.483,33.4641,33.483,70800.0
2010-02-22 14:55:00,53.15,53.17,53.12,53.14,57200.0,33.483,33.4956,33.4641,33.4767,57200.0
2010-02-22 15:00:00,53.13,53.14,53.1,53.1,156100.0,33.4704,33.4767,33.4515,33.4515,156100.0
2010-02-22 15:05:00,53.1,53.13,53.1,53.11,111600.0,33.4515,33.4704,33.4515,33.4578,111600.0
2010-02-22 15:10:00,53.12,53.15,53.11,53.15,43700.0,33.4641,33.483,33.4578,33.483,43700.0
2010-02-22 15:15:00,53.15,53.16,53.14,53.15,118900.0,33.483,33.4893,33.4767,33.483,118900.0
2010-02-22 15:20:00,53.15,53.17,53.12,53.13,138700.0,33.483,33.4956,33.4641,33.4704,138700.0
2010-02-22 15:25:00,53.13,53.14,53.12,53.14,142200.0,33.4704,33.4767,33.4641,33.4767,142200.0
2010-02-22 15:30:00,53.14,53.14,53.08,53.1,544300.0,33.4767,33.4767,33.4389,33.4515,544300.0
2010-02-22 15:35:00,53.1,53.13,53.09,53.12,112700.0,33.4515,33.4704,33.4452,33.4641,112700.0
2010-02-22 15:40:00,53.12,53.12,53.0,53.01,182700.0,33.4641,33.4641,33.3885,33.3948,182700.0
2010-02-22 15:45:00,53.02,53.04,53.0,53.0,221600.0,33.4011,33.4137,33.3885,33.3885,221600.0
2010-02-22 15:50:00,53.0,53.05,53.0,53.01,435600.0,33.3885,33.42,33.3885,33.3948,435600.0
2010-02-22 15:55:00,53.01,53.07,52.98,53.05,895500.0,33.3948,33.4326,33.3759,33.42,895500.0
2010-02-23 09:30:00,52.82,52.89,52.75,52.89,388000.0,33.2751,33.3192,33.231,33.3192,388000.0
2010-02-23 09:35:00,52.88,52.9,52.74,52.79,472000.0,33.3129,33.3255,33.2247,33.2562,472000.0
2010-02-23 09:40:00,52.78,52.91,52.78,52.85,411800.0,33.2499,33.3318,33.2499,33.294,411800.0
2010-02-23 09:45:00,52.85,52.96,52.85,52.93,308600.0,33.294,33.3633,33.294,33.3444,308600.0
2010-02-23 09:50:00,52.94,52.95,52.85,52.9,290700.0,33.3507,33.357,33.294,33.3255,290700.0
2010-02-23 09:55:00,52.91,52.93,52.86,52.88,271400.0,33.3318,33.3444,33.3003,33.3129,271400.0
2010-02-23 10:00:00,52.87,52.88,52.47,52.56,1108900.0,33.3066,33.3129,33.0546,33.1113,1108900.0
2010-02-23 10:05:00,52.56,52.64,52.51,52.64,459700.0,33.1113,33.1617,33.0798,33.1617,459700.0
2010-02-23 10:10:00,52.63,52.63,52.43,52.44,544500.0,33.1554,33.1554,33.0294,33.0357,544500.0
2010-02-23 10:15:00,52.44,52.48,52.39,52.47,322500.0,33.0357,33.0609,33.0042,33.0546,322500.0
2010-02-23 10:20:00,52.46,52.46,52.39,52.42,253200.0,33.0483,33.0483,33.0042,33.0231,253200.0
2010-02-23 10:25:00,52.42,52.46,52.39,52.41,277800.0,33.0231,33.0483,33.0042,33.0168,277800.0
2010-02-23 10:30:00,52.41,52.41,52.27,52.32,419500.0,33.0168,33.0168,32.9286,32.9601,419500.0
2010-02-23 10:35:00,52.32,52.44,52.29,52.43,222300.0,32.9601,33.0357,32.9412,33.0294,222300.0
2010-02-23 10:40:00,52.42,52.45,52.36,52.44,237400.0,33.0231,33.042,32.9853,33.0357,237400.0
2010-02-23 10:45:00,52.44,52.47,52.41,52.43,189700.0,33.0357,33.0546,33.0168,33.0294,189700.0
2010-02-23 10:50:00,52.43,52.45,52.42,52.42,146500.0,33.0294,33.042,33.0231,33.0231,146500.0
2010-02-23 10:55:00,52.42,52.53,52.42,52.51,206300.0,33.0231,33.0924,33.0231,33.0798,206300.0
2010-02-23 11:00:00,52.51,52.58,52.5,52.52,158100.0,33.0798,33.1239,33.0735,33.0861,158100.0
2010-02-23 11:05:00,52.51,52.51,52.45,52.47,415900.0,33.0798,33.0798,33.042,33.0546,415900.0
2010-02-23 11:10:00,52.47,52.47,52.39,52.39,131500.0,33.0546,33.0546,33.0042,33.0042,131500.0
2010-02-23 11:15:00,52.38,52.39,52.35,52.37,163800.0,32.9979,33.0042,32.979,32.9916,163800.0
2010-02-23 11:20:00,52.37,52.44,52.36,52.4,110900.0,32.9916,33.0357,32.9853,33.0105,110900.0
2010-02-23 11:25:00,52.41,52.43,52.36,52.4,184500.0,33.0168,33.0294,32.9853,33.0105,184500.0
2010-02-23 11:30:00,52.39,52.45,52.34,52.44,695900.0,33.0042,33.042,32.9727,33.0357,695900.0
2010-02-23 11:35:00,52.44,52.52,52.44,52.5,118400.0,33.0357,33.0861,33.0357,33.0735,118400.0
2010-02-23 11:40:00,52.5,52.51,52.49,52.5,98000.0,33.0735,33.0798,33.0672,33.0735,98000.0
2010-02-23 11:45:00,52.49,52.52,52.45,52.52,128100.0,33.0672,33.0861,33.042,33.0861,128100.0
2010-02-23 11:50:00,52.52,52.53,52.43,52.48,157100.0,33.0861,33.0924,33.0294,33.0609,157100.0
2010-02-23 11:55:00,52.48,52.49,52.41,52.44,206200.0,33.0609,33.0672,33.0168,33.0357,206200.0
2010-02-23 12:00:00,52.44,52.45,52.35,52.37,165000.0,33.0357,33.042,32.979,32.9916,165000.0
2010-02-23 12:05:00,52.36,52.37,52.33,52.34,145400.0,32.9853,32.9916,32.9664,32.9727,145400.0
2010-02-23 12:10:00,52.34,52.35,52.31,52.32,141300.0,32.9727,32.979,32.9538,32.9601,141300.0
2010-02-23 12:15:00,52.32,52.32,52.27,52.29,128700.0,32.9601,32.9601,32.9286,32.9412,128700.0
2010-02-23 12:20:00,52.28,52.29,52.22,52.23,81000.0,32.9349,32.9412,32.8971,32.9034,81000.0
2010-02-23 12:25:00,52.23,52.24,52.2,52.24,83600.0,32.9034,32.9097,32.8845,32.9097,83600.0
2010-02-23 12:30:00,52.24,52.28,52.21,52.26,199800.0,32.9097,32.9349,32.8908,32.9223,199800.0
2010-02-23 12:35:00,52.27,52.27,52.17,52.22,252900.0,32.9286,32.9286,32.8656,32.8971,252900.0
2010-02-23 12:40:00,52.22,52.23,52.15,52.16,271300.0,32.8971,32.9034,32.853,32.8593,271300.0
2010-02-23 12:45:00,52.16,52.2,52.12,52.19,310300.0,32.8593,32.8845,32.8341,32.8782,310300.0
2010-02-23 12:50:00,52.19,52.23,52.19,52.21,192600.0,32.8782,32.9034,32.8782,32.8908,192600.0
2010-02-23 12:55:00,52.21,52.25,52.19,52.25,87000.0,32.8908,32.916,32.8782,32.916,87000.0
2010-02-23 13:00:00,52.25,52.28,52.22,52.24,189100.0,32.916,32.9349,32.8971,32.9097,189100.0
2010-02-23 13:05:00,52.24,52.27,52.21,52.27,84400.0,32.9097,32.9286,32.8908,32.9286,84400.0
2010-02-23 13:10:00,52.27,52.29,52.22,52.22,79300.0,32.9286,32.9412,32.8971,32.8971,79300.0
2010-02-23 13:15:00,52.22,52.26,52.22,52.24,92800.0,32.8971,32.9223,32.8971,32.9097,92800.0
2010-02-23 13:20:00,52.24,52.29,52.23,52.28,55300.0,32.9097,32.9412,32.9034,32.9349,55300.0
2010-02-23 13:25:00,52.27,52.31,52.27,52.3,173500.0,32.9286,32.9538,32.9286,32.9475,173500.0
2010-02-23 13:30:00,52.3,52.32,52.27,52.28,55200.0,32.9475,32.9601,32.9286,32.9349,55200.0
2010-02-23 13:35:00,52.27,52.29,52.26,52.28,47800.0,32.9286,32.9412,32.9223,32.9349,47800.0
2010-02-23 13:40:00,52.29,52.31,52.22,52.23,270300.0,32.9412,32.9538,32.8971,32.9034,270300.0
2010-02-23 13:45:00,52.22,52.25,52.19,52.24,250300.0,32.8971,32.916,32.8782,32.9097,250300.0
2010-02-23 13:50:00,52.24,52.26,52.23,52.25,73700.0,32.9097,32.9223,32.9034,32.916,73700.0
2010-02-23 13:55:00,52.25,52.26,52.2,52.23,111200.0,32.916,32.9223,32.8845,32.9034,111200.0
2010-02-23 14:00:00,52.22,52.23,52.15,52.19,142900.0,32.8971,32.9034,32.853,32.8782,142900.0
2010-02-23 14:05:00,52.19,52.24,52.18,52.24,75500.0,32.8782,32.9097,32.8719,32.9097,75500.0
2010-02-23 14:10:00,52.23,52.29,52.22,52.26,167100.0,32.9034,32.9412,32.8971,32.9223,167100.0
2010-02-23 14:15:00,52.25,52.28,52.23,52.23,91800.0,32.916,32.9349,32.9034,32.9034,91800.0
2010-02-23 14:20:00,52.23,52.25,52.2,52.24,134500.0,32.9034,32.916,32.8845,32.9097,134500.0
2010-02-23 14:25:00,52.23,52.24,52.19,52.21,108400.0,32.9034,32.9097,32.8782,32.8908,108400.0
2010-02-23 14:30:00,52.21,52.23,52.17,52.23,130100.0,32.8908,32.9034,32.8656,32.9034,130100.0
2010-02-23 14:35:00,52.23,52.3,52.22,52.28,150900.0,32.9034,32.9475,32.8971,32.9349,150900.0
2010-02-23 14:40:00,52.28,52.35,52.25,52.31,140600.0,32.9349,32.979,32.916,32.9538,140600.0
2010-02-23 14:45:00,52.31,52.34,52.29,52.32,117600.0,32.9538,32.9727,32.9412,32.9601,117600.0
2010-02-23 14:50:00,52.33,52.41,52.33,52.41,231800.0,32.9664,33.0168,32.9664,33.0168,231800.0
2010-02-23 14:55:00,52.4,52.4,52.32,52.34,189900.0,33.0105,33.0105,32.9601,32.9727,189900.0
2010-02-23 15:00:00,52.33,52.38,52.3,52.31,185500.0,32.9664,32.9979,32.9475,32.9538,185500.0
2010-02-23 15:05:00,52.31,52.34,52.27,52.28,187900.0,32.9538,32.9727,32.9286,32.9349,187900.0
2010-02-23 15:10:00,52.27,52.35,52.25,52.34,124400.0,32.9286,32.979,32.916,32.9727,124400.0
2010-02-23 15:15:00,52.34,52.39,52.33,52.37,247600.0,32.9727,33.0042,32.9664,32.9916,247600.0
2010-02-23 15:20:00,52.36,52.36,52.31,52.34,111000.0,32.9853,32.9853,32.9538,32.9727,111000.0
2010-02-23 15:25:00,52.33,52.35,52.32,52.34,77000.0,32.9664,32.979,32.9601,32.9727,77000.0
2010-02-23 15:30:00,52.35,52.35,52.29,52.29,89200.0,32.979,32.979,32.9412,32.9412,89200.0
2010-02-23 15:35:00,52.29,52.32,52.29,52.31,149800.0,32.9412,32.9601,32.9412,32.9538,149800.0
2010-02-23 15:40:00,52.31,52.31,52.26,52.27,194400.0,32.9538,32.9538,32.9223,32.9286,194400.0
2010-02-23 15:45:00,52.27,52.3,52.26,52.26,229700.0,32.9286,32.9475,32.9223,32.9223,229700.0
2010-02-23 15:50:00,52.26,52.29,52.23,52.27,398300.0,32.9223,32.9412,32.9034,32.9286,398300.0
2010-02-23 15:55:00,52.27,52.3,52.22,52.3,678800.0,32.9286,32.9475,32.8971,32.9475,678800.0
2010-02-24 09:30:00,52.37,52.48,52.36,52.47,249500.0,32.9916,33.0609,32.9853,33.0546,249500.0
2010-02-24 09:35:00,52.47,52.52,52.43,52.45,205200.0,33.0546,33.0861,33.0294,33.042,205200.0
2010-02-24 09:40:00,52.46,52.49,52.42,52.48,197600.0,33.0483,33.0672,33.0231,33.0609,197600.0
2010-02-24 09:45:00,52.48,52.62,52.48,52.61,453700.0,33.0609,33.1491,33.0609,33.1428,453700.0
2010-02-24 09:50:00,52.61,52.64,52.6,52.62,179800.0,33.1428,33.1617,33.1365,33.1491,179800.0
2010-02-24 09:55:00,52.63,52.65,52.57,52.57,115300.0,33.1554,33.168,33.1176,33.1176,115300.0
2010-02-24 10:00:00,52.57,52.64,52.37,52.57,1086700.0,33.1176,33.1617,32.9916,33.1176,1086700.0
2010-02-24 10:05:00,52.57,52.57,52.42,52.43,328800.0,33.1176,33.1176,33.0231,33.0294,328800.0
2010-02-24 10:10:00,52.43,52.45,52.35,52.42,281000.0,33.0294,33.042,32.979,33.0231,281000.0
2010-02-24 10:15:00,52.42,52.42,52.29,52.31,439000.0,33.0231,33.0231,32.9412,32.9538,439000.0
2010-02-24 10:20:00,52.3,52.33,52.23,52.29,186700.0,32.9475,32.9664,32.9034,32.9412,186700.0
2010-02-24 10:25:00,52.29,52.38,52.29,52.35,145200.0,32.9412,32.9979,32.9412,32.979,145200.0
2010-02-24 10:30:00,52.35,52.45,52.29,52.43,223600.0,32.979,33.042,32.9412,33.0294,223600.0
2010-02-24 10:35:00,52.44,52.67,52.43,52.67,298400.0,33.0357,33.1806,33.0294,33.1806,298400.0
2010-02-24 10:40:00,52.68,52.74,52.65,52.66,297300.0,33.1869,33.2247,33.168,33.1743,297300.0
2010-02-24 10:45:00,52.67,52.92,52.67,52.9,333500.0,33.1806,33.3381,33.1806,33.3255,333500.0
2010-02-24 10:50:00,52.9,52.93,52.81,52.83,364000.0,33.3255,33.3444,33.2688,33.2814,364000.0
2010-02-24 10:55:00,52.82,52.85,52.73,52.77,620400.0,33.2751,33.294,33.2184,33.2436,620400.0
2010-02-24 11:00:00,52.77,52.85,52.76,52.83,178200.0,33.2436,33.294,33.2373,33.2814,178200.0
2010-02-24 11:05:00,52.83,52.89,52.78,52.78,184000.0,33.2814,33.3192,33.2499,33.2499,184000.0
2010-02-24 11:10:00,52.78,52.82,52.7,52.7,155500.0,33.2499,33.2751,33.1995,33.1995,155500.0
2010-02-24 11:15:00,52.71,52.71,52.63,52.67,214400.0,33.2058,33.2058,33.1554,33.1806,214400.0
2010-02-24 11:20:00,52.67,52.7,52.59,52.62,239600.0,33.1806,33.1995,33.1302,33.1491,239600.0
2010-02-24 11:25:00,52.63,52.72,52.58,52.7,386400.0,33.1554,33.2121,33.1239,33.1995,386400.0
2010-02-24 11:30:00,52.71,52.72,52.65,52.72,287900.0,33.2058,33.2121,33.168,33.2121,287900.0
2010-02-24 11:35:00,52.71,52.71,52.65,52.68,191300.0,33.2058,33.2058,33.168,33.1869,191300.0
2010-02-24 11:40:00,52.67,52.71,52.63,52.63,148000.0,33.1806,33.2058,33.1554,33.1554,148000.0
2010-02-24 11:45:00,52.64,52.69,52.62,52.67,176900.0,33.1617,33.1932,33.1491,33.1806,176900.0
2010-02-24 11:50:00,52.65,52.71,52.64,52.7,114100.0,33.168,33.2058,33.1617,33.1995,114100.0
2010-02-24 11:55:00,52.69,52.74,52.69,52.69,126500.0,33.1932,33.2247,33.1932,33.1932,126500.0
2010-02-24 12:00:00,52.7,52.71,52.64,52.64,262400.0,33.1995,33.2058,33.1617,33.1617,262400.0
2010-02-24 12:05:00,52.64,52.64,52.61,52.63,144900.0,33.1617,33.1617,33.1428,33.1554,144900.0
2010-02-24 12:10:00,52.63,52.65,52.6,52.63,52700.0,33.1554,33.168,33.1365,33.1554,52700.0
2010-02-24 12:15:00,52.64,52.7,52.62,52.68,101300.0,33.1617,33.1995,33.1491,33.1869,101300.0
2010-02-24 12:20:00,52.69,52.7,52.67,52.69,57100.0,33.1932,33.1995,33.1806,33.1932,57100.0
2010-02-24 12:25:00,52.69,52.72,52.63,52.65,90900.0,33.1932,33.2121,33.1554,33.168,90900.0
2010-02-24 12:30:00,52.65,52.67,52.63,52.65,96400.0,33.168,33.1806,33.1554,33.168,96400.0
2010-02-24 12:35:00,52.65,52.66,52.61,52.61,50100.0,33.168,33.1743,33.1428,33.1428,50100.0
2010-02-24 12:40:00,52.61,52.69,52.6,52.67,51300.0,33.1428,33.1932,33.1365,33.1806,51300.0
2010-02-24 12:45:00,52.68,52.68,52.64,52.66,54300.0,33.1869,33.1869,33.1617,33.1743,54300.0
2010-02-24 12:50:00,52.66,52.68,52.63,52.65,44600.0,33.1743,33.1869,33.1554,33.168,44600.0
2010-02-24 12:55:00,52.65,52.65,52.59,52.63,73200.0,33.168,33.168,33.1302,33.1554,73200.0
2010-02-24 13:00:00,52.62,52.63,52.58,52.63,115400.0,33.1491,33.1554,33.1239,33.1554,115400.0
2010-02-24 13:05:00,52.63,52.64,52.6,52.6,67100.0,33.1554,33.1617,33.1365,33.1365,67100.0
2010-02-24 13:10:00,52.6,52.67,52.6,52.65,76800.0,33.1365,33.1806,33.1365,33.168,76800.0
2010-02-24 13:15:00,52.66,52.77,52.66,52.73,99200.0,33.1743,33.2436,33.1743,33.2184,99200.0
2010-02-24 13:20:00,52.73,52.74,52.72,52.73,55600.0,33.2184,33.2247,33.2121,33.2184,55600.0
2010-02-24 13:25:00,52.73,52.74,52.71,52.71,69900.0,33.2184,33.2247,33.2058,33.2058,69900.0
2010-02-24 13:30:00,52.72,52.75,52.7,52.7,60300.0,33.2121,33.231,33.1995,33.1995,60300.0
2010-02-24 13:35:00,52.69,52.71,52.69,52.69,33000.0,33.1932,33.2058,33.1932,33.1932,33000.0
2010-02-24 13:40:00,52.69,52.7,52.64,52.65,38800.0,33.1932,33.1995,33.1617,33.168,38800.0
2010-02-24 13:45:00,52.65,52.68,52.64,52.67,35300.0,33.168,33.1869,33.1617,33.1806,35300.0
2010-02-24 13:50:00,52.68,52.71,52.67,52.71,48500.0,33.1869,33.2058,33.1806,33.2058,48500.0
2010-02-24 13:55:00,52.7,52.71,52.68,52.7,47700.0,33.1995,33.2058,33.1869,33.1995,47700.0
2010-02-24 14:00:00,52.7,52.72,52.65,52.65,146000.0,33.1995,33.2121,33.168,33.168,146000.0
2010-02-24 14:05:00,52.66,52.69,52.64,52.65,99200.0,33.1743,33.1932,33.1617,33.168,99200.0
2010-02-24 14:10:00,52.64,52.67,52.63,52.65,51600.0,33.1617,33.1806,33.1554,33.168,51600.0
2010-02-24 14:15:00,52.65,52.66,52.59,52.63,81600.0,33.168,33.1743,33.1302,33.1554,81600.0
2010-02-24 14:20:00,52.63,52.64,52.57,52.57,314600.0,33.1554,33.1617,33.1176,33.1176,314600.0
2010-02-24 14:25:00,52.57,52.6,52.55,52.6,114700.0,33.1176,33.1365,33.105,33.1365,114700.0
2010-02-24 14:30:00,52.59,52.59,52.49,52.5,201900.0,33.1302,33.1302,33.0672,33.0735,201900.0
2010-02-24 14:35:00,52.5,52.52,52.46,52.47,114800.0,33.0735,33.0861,33.0483,33.0546,114800.0
2010-02-24 14:40:00,52.46,52.54,52.41,52.54,202500.0,33.0483,33.0987,33.0168,33.0987,202500.0
2010-02-24 14:45:00,52.54,52.58,52.5,52.55,85800.0,33.0987,33.1239,33.0735,33.105,85800.0
2010-02-24 14:50:00,52.56,52.57,52.49,52.5,93600.0,33.1113,33.1176,33.0672,33.0735,93600.0
2010-02-24 14:55:00,52.51,52.55,52.48,52.49,52800.0,33.0798,33.105,33.0609,33.0672,52800.0
2010-02-24 15:00:00,52.49,52.55,52.48,52.55,103800.0,33.0672,33.105,33.0609,33.105,103800.0
2010-02-24 15:05:00,52.55,52.57,52.54,52.55,60000.0,33.105,33.1176,33.0987,33.105,60000.0
2010-02-24 15:10:00,52.56,52.61,52.55,52.58,131800.0,33.1113,33.1428,33.105,33.1239,131800.0
2010-02-24 15:15:00,52.58,52.58,52.54,52.55,87600.0,33.1239,33.1239,33.0987,33.105,87600.0
2010-02-24 15:20:00,52.55,52.6,52.54,52.56,76700.0,33.105,33.1365,33.0987,33.1113,76700.0
2010-02-24 15:25:00,52.57,52.58,52.54,52.54,104200.0,33.1176,33.1239,33.0987,33.0987,104200.0
2010-02-24 15:30:00,52.54,52.56,52.51,52.55,139100.0,33.0987,33.1113,33.0798,33.105,139100.0
2010-02-24 15:35:00,52.56,52.62,52.56,52.59,238300.0,33.1113,33.1491,33.1113,33.1302,238300.0
2010-02-24 15:40:00,52.59,52.63,52.58,52.6,655000.0,33.1302,33.1554,33.1239,33.1365,655000.0
2010-02-24 15:45:00,52.6,52.64,52.57,52.58,843800.0,33.1365,33.1617,33.1176,33.1239,843800.0
2010-02-24 15:50:00,52.57,52.64,52.57,52.62,222900.0,33.1176,33.1617,33.1176,33.1491,222900.0
2010-02-24 15:55:00,52.62,52.65,52.6,52.61,432200.0,33.1491,33.168,33.1365,33.1428,432200.0
2010-02-25 09:30:00,51.58,51.62,51.5,51.57,442200.0,32.4939,32.5191,32.4436,32.4876,442200.0
2010-02-25 09:35:00,51.57,51.68,51.54,51.67,649000.0,32.4876,32.5569,32.4687,32.5506,649000.0
2010-02-25 09:40:00,51.66,51.69,51.56,51.57,347700.0,32.5443,32.5632,32.4813,32.4876,347700.0
2010-02-25 09:45:00,51.55,51.56,51.48,51.56,380100.0,32.475,32.4813,32.431,32.4813,380100.0
2010-02-25 09:50:00,51.56,51.66,51.54,51.64,357500.0,32.4813,32.5443,32.4687,32.5317,357500.0
2010-02-25 09:55:00,51.64,51.69,51.61,51.63,215800.0,32.5317,32.5632,32.5128,32.5254,215800.0
2010-02-25 10:00:00,51.63,51.64,51.5,51.63,272800.0,32.5254,32.5317,32.4436,32.5254,272800.0
2010-02-25 10:05:00,51.63,51.71,51.55,51.59,353700.0,32.5254,32.5758,32.475,32.5002,353700.0
2010-02-25 10:10:00,51.59,51.65,51.54,51.6,191800.0,32.5002,32.538,32.4687,32.5065,191800.0
2010-02-25 10:15:00,51.6,51.68,51.58,51.64,360900.0,32.5065,32.5569,32.4939,32.5317,360900.0
2010-02-25 10:20:00,51.65,51.74,51.65,51.71,199600.0,32.538,32.5947,32.538,32.5758,199600.0
2010-02-25 10:25:00,51.71,51.75,51.62,51.74,153600.0,32.5758,32.601,32.5191,32.5947,153600.0
2010-02-25 10:30:00,51.74,51.78,51.69,51.76,161400.0,32.5947,32.6199,32.5632,32.6073,161400.0
2010-02-25 10:35:00,51.75,51.76,51.65,51.66,523000.0,32.601,32.6073,32.538,32.5443,523000.0
2010-02-25 10:40:00,51.66,51.68,51.61,51.65,165700.0,32.5443,32.5569,32.5128,32.538,165700.0
2010-02-25 10:45:00,51.65,51.73,51.63,51.7,169900.0,32.538,32.5884,32.5254,32.5695,169900.0
2010-02-25 10:50:00,51.7,51.76,51.7,51.74,61800.0,32.5695,32.6073,32.5695,32.5947,61800.0
2010-02-25 10:55:00,51.73,51.77,51.68,51.68,139500.0,32.5884,32.6136,32.5569,32.5569,139500.0
2010-02-25 11:00:00,51.69,51.7,51.62,51.62,87000.0,32.5632,32.5695,32.5191,32.5191,87000.0
2010-02-25 11:05:00,51.61,51.67,51.61,51.66,102100.0,32.5128,32.5506,32.5128,32.5443,102100.0
2010-02-25 11:10:00,51.66,51.69,51.64,51.65,114100.0,32.5443,32.5632,32.5317,32.538,114100.0
2010-02-25 11:15:00,51.65,51.65,51.57,51.58,175000.0,32.538,32.538,32.4876,32.4939,175000.0
2010-02-25 11:20:00,51.57,51.61,51.53,51.58,231500.0,32.4876,32.5128,32.4625,32.4939,231500.0
2010-02-25 11:25:00,51.58,51.61,51.56,51.58,219600.0,32.4939,32.5128,32.4813,32.4939,219600.0
2010-02-25 11:30:00,51.57,51.57,51.49,51.55,352400.0,32.4876,32.4876,32.4373,32.475,352400.0
2010-02-25 11:35:00,51.54,51.57,51.5,51.51,111100.0,32.4687,32.4876,32.4436,32.4499,111100.0
2010-02-25 11:40:00,51.51,51.57,51.5,51.57,128500.0,32.4499,32.4876,32.4436,32.4876,128500.0
2010-02-25 11:45:00,51.56,51.58,51.52,51.54,81900.0,32.4813,32.4939,32.4562,32.4687,81900.0
2010-02-25 11:50:00,51.55,51.56,51.49,51.49,113600.0,32.475,32.4813,32.4373,32.4373,113600.0
2010-02-25 11:55:00,51.49,51.52,51.47,51.49,216000.0,32.4373,32.4562,32.4247,32.4373,216000.0
2010-02-25 12:00:00,51.49,51.53,51.47,51.52,192800.0,32.4373,32.4625,32.4247,32.4562,192800.0
2010-02-25 12:05:00,51.52,51.58,51.52,51.58,83600.0,32.4562,32.4939,32.4562,32.4939,83600.0
2010-02-25 12:10:00,51.58,51.61,51.56,51.59,93500.0,32.4939,32.5128,32.4813,32.5002,93500.0
2010-02-25 12:15:00,51.59,51.62,51.58,51.59,63600.0,32.5002,32.5191,32.4939,32.5002,63600.0
2010-02-25 12:20:00,51.59,51.61,51.58,51.58,85700.0,32.5002,32.5128,32.4939,32.4939,85700.0
2010-02-25 12:25:00,51.58,51.59,51.55,51.58,68500.0,32.4939,32.5002,32.475,32.4939,68500.0
2010-02-25 12:30:00,51.58,51.63,51.57,51.63,58400.0,32.4939,32.5254,32.4876,32.5254,58400.0
2010-02-25 12:35:00,51.63,51.66,51.62,51.65,75500.0,32.5254,32.5443,32.5191,32.538,75500.0
2010-02-25 12:40:00,51.65,51.75,51.65,51.71,651900.0,32.538,32.601,32.538,32.5758,651900.0
2010-02-25 12:45:00,51.71,51.72,51.7,51.71,71100.0,32.5758,32.5821,32.5695,32.5758,71100.0
2010-02-25 12:50:00,51.71,51.77,51.71,51.76,110500.0,32.5758,32.6136,32.5758,32.6073,110500.0
2010-02-25 12:55:00,51.77,51.79,51.73,51.76,72100.0,32.6136,32.6262,32.5884,32.6073,72100.0
2010-02-25 13:00:00,51.76,51.79,51.76,51.76,102500.0,32.6073,32.6262,32.6073,32.6073,102500.0
2010-02-25 13:05:00,51.76,51.76,51.69,51.69,170400.0,32.6073,32.6073,32.5632,32.5632,170400.0
2010-02-25 13:10:00,51.69,51.74,51.69,51.71,99200.0,32.5632,32.5947,32.5632,32.5758,99200.0
2010-02-25 13:15:00,51.71,51.71,51.67,51.69,115000.0,32.5758,32.5758,32.5506,32.5632,115000.0
2010-02-25 13:20:00,51.7,51.76,51.7,51.73,33200.0,32.5695,32.6073,32.5695,32.5884,33200.0
2010-02-25 13:25:00,51.74,51.74,51.7,51.71,122100.0,32.5947,32.5947,32.5695,32.5758,122100.0
2010-02-25 13:30:00,51.71,51.74,51.7,51.73,56800.0,32.5758,32.5947,32.5695,32.5884,56800.0
2010-02-25 13:35:00,51.73,51.74,51.71,51.73,137600.0,32.5884,32.5947,32.5758,32.5884,137600.0
2010-02-25 13:40:00,51.74,51.77,51.73,51.75,66800.0,32.5947,32.6136,32.5884,32.601,66800.0
2010-02-25 13:45:00,51.76,51.9,51.76,51.86,235300.0,32.6073,32.6955,32.6073,32.6703,235300.0
2010-02-25 13:50:00,51.86,51.91,51.86,51.89,265300.0,32.6703,32.7018,32.6703,32.6892,265300.0
2010-02-25 13:55:00,51.9,52.06,51.9,52.06,242700.0,32.6955,32.7963,32.6955,32.7963,242700.0
2010-02-25 14:00:00,52.05,52.14,52.03,52.05,375700.0,32.79,32.8467,32.7774,32.79,375700.0
2010-02-25 14:05:00,52.05,52.11,51.98,51.98,229700.0,32.79,32.8278,32.7459,32.7459,229700.0
2010-02-25 14:10:00,51.98,52.03,51.97,52.0,365900.0,32.7459,32.7774,32.7396,32.7585,365900.0
2010-02-25 14:15:00,52.0,52.01,51.96,51.98,176700.0,32.7585,32.7648,32.7333,32.7459,176700.0
2010-02-25 14:20:00,51.98,52.06,51.98,52.0,214600.0,32.7459,32.7963,32.7459,32.7585,214600.0
2010-02-25 14:25:00,52.0,52.04,51.95,51.95,213600.0,32.7585,32.7837,32.727,32.727,213600.0
2010-02-25 14:30:00,51.96,52.0,51.94,51.99,109500.0,32.7333,32.7585,32.7207,32.7522,109500.0
2010-02-25 14:35:00,51.99,51.99,51.94,51.95,75000.0,32.7522,32.7522,32.7207,32.727,75000.0
2010-02-25 14:40:00,51.95,51.98,51.93,51.98,94600.0,32.727,32.7459,32.7144,32.7459,94600.0
2010-02-25 14:45:00,51.98,52.03,51.93,51.94,183200.0,32.7459,32.7774,32.7144,32.7207,183200.0
2010-02-25 14:50:00,51.95,52.0,51.95,51.99,117600.0,32.727,32.7585,32.727,32.7522,117600.0
2010-02-25 14:55:00,52.0,52.03,51.99,52.0,197100.0,32.7585,32.7774,32.7522,32.7585,197100.0
2010-02-25 15:00:00,52.01,52.03,51.97,51.99,137000.0,32.7648,32.7774,32.7396,32.7522,137000.0
2010-02-25 15:05:00,51.99,52.16,51.99,52.13,351100.0,32.7522,32.8593,32.7522,32.8404,351100.0
2010-02-25 15:10:00,52.14,52.15,52.06,52.08,291500.0,32.8467,32.853,32.7963,32.8089,291500.0
2010-02-25 15:15:00,52.08,52.09,52.01,52.01,182200.0,32.8089,32.8152,32.7648,32.7648,182200.0
2010-02-25 15:20:00,52.02,52.05,51.99,52.03,424200.0,32.7711,32.79,32.7522,32.7774,424200.0
2010-02-25 15:25:00,52.03,52.11,52.03,52.11,900600.0,32.7774,32.8278,32.7774,32.8278,900600.0
2010-02-25 15:30:00,52.11,52.19,52.09,52.18,447800.0,32.8278,32.8782,32.8152,32.8719,447800.0
2010-02-25 15:35:00,52.19,52.2,52.13,52.15,200900.0,32.8782,32.8845,32.8404,32.853,200900.0
2010-02-25 15:40:00,52.14,52.25,52.14,52.21,233500.0,32.8467,32.916,32.8467,32.8908,233500.0
2010-02-25 15:45:00,52.2,52.26,52.2,52.25,370800.0,32.8845,32.9223,32.8845,32.916,370800.0
2010-02-25 15:50:00,52.25,52.25,52.18,52.22,552300.0,32.916,32.916,32.8719,32.8971,552300.0
2010-02-25 15:55:00,52.22,52.31,52.21,52.31,569000.0,32.8971,32.9538,32.8908,32.9538,569000.0
2010-02-26 09:30:00,52.19,52.21,52.13,52.17,541000.0,32.8782,32.8908,32.8404,32.8656,541000.0
2010-02-26 09:35:00,52.17,52.25,52.12,52.14,231100.0,32.8656,32.916,32.8341,32.8467,231100.0
2010-02-26 09:40:00,52.14,52.23,52.01,52.19,420600.0,32.8467,32.9034,32.7648,32.8782,420600.0
2010-02-26 09:45:00,52.18,52.24,52.15,52.23,296400.0,32.8719,32.9097,32.853,32.9034,296400.0
2010-02-26 09:50:00,52.24,52.24,52.19,52.22,117700.0,32.9097,32.9097,32.8782,32.8971,117700.0
2010-02-26 09:55:00,52.22,52.31,52.21,52.24,315500.0,32.8971,32.9538,32.8908,32.9097,315500.0
2010-02-26 10:00:00,52.23,52.26,51.99,52.0,842500.0,32.9034,32.9223,32.7522,32.7585,842500.0
2010-02-26 10:05:00,52.01,52.06,51.91,52.05,230200.0,32.7648,32.7963,32.7018,32.79,230200.0
2010-02-26 10:10:00,52.05,52.16,52.02,52.12,256400.0,32.79,32.8593,32.7711,32.8341,256400.0
2010-02-26 10:15:00,52.13,52.26,52.13,52.24,251400.0,32.8404,32.9223,32.8404,32.9097,251400.0
2010-02-26 10:20:00,52.24,52.29,52.22,52.27,346600.0,32.9097,32.9412,32.8971,32.9286,346600.0
2010-02-26 10:25:00,52.26,52.3,52.24,52.3,82300.0,32.9223,32.9475,32.9097,32.9475,82300.0
2010-02-26 10:30:00,52.3,52.44,52.3,52.32,289000.0,32.9475,33.0357,32.9475,32.9601,289000.0
2010-02-26 10:35:00,52.32,52.63,52.31,52.57,377200.0,32.9601,33.1554,32.9538,33.1176,377200.0
2010-02-26 10:40:00,52.56,52.59,52.53,52.58,113700.0,33.1113,33.1302,33.0924,33.1239,113700.0
2010-02-26 10:45:00,52.59,52.63,52.5,52.5,218700.0,33.1302,33.1554,33.0735,33.0735,218700.0
2010-02-26 10:50:00,52.5,52.55,52.46,52.47,140700.0,33.0735,33.105,33.0483,33.0546,140700.0
2010-02-26 10:55:00,52.46,52.55,52.43,52.52,165100.0,33.0483,33.105,33.0294,33.0861,165100.0
2010-02-26 11:00:00,52.52,52.59,52.48,52.51,431200.0,33.0861,33.1302,33.0609,33.0798,431200.0
2010-02-26 11:05:00,52.51,52.56,52.48,52.53,216700.0,33.0798,33.1113,33.0609,33.0924,216700.0
2010-02-26 11:10:00,52.54,52.64,52.54,52.61,163200.0,33.0987,33.1617,33.0987,33.1428,163200.0
2010-02-26 11:15:00,52.62,52.72,52.59,52.68,241600.0,33.1491,33.2121,33.1302,33.1869,241600.0
2010-02-26 11:20:00,52.68,52.71,52.65,52.67,116400.0,33.1869,33.2058,33.168,33.1806,116400.0
2010-02-26 11:25:00,52.67,52.74,52.6,52.61,632200.0,33.1806,33.2247,33.1365,33.1428,632200.0
2010-02-26 11:30:00,52.6,52.71,52.56,52.69,398500.0,33.1365,33.2058,33.1113,33.1932,398500.0
2010-02-26 11:35:00,52.68,52.84,52.68,52.79,403700.0,33.1869,33.2877,33.1869,33.2562,403700.0
2010-02-26 11:40:00,52.79,52.85,52.77,52.78,103200.0,33.2562,33.294,33.2436,33.2499,103200.0
2010-02-26 11:45:00,52.78,52.79,52.69,52.69,245000.0,33.2499,33.2562,33.1932,33.1932,245000.0
2010-02-26 11:50:00,52.7,52.7,52.66,52.67,96600.0,33.1995,33.1995,33.1743,33.1806,96600.0
2010-02-26 11:55:00,52.66,52.67,52.63,52.64,111300.0,33.1743,33.1806,33.1554,33.1617,111300.0
2010-02-26 12:00:00,52.64,52.65,52.55,52.61,200600.0,33.1617,33.168,33.105,33.1428,200600.0
2010-02-26 12:05:00,52.62,52.65,52.57,52.57,98100.0,33.1491,33.168,33.1176,33.1176,98100.0
2010-02-26 12:10:00,52.57,52.58,52.5,52.57,152800.0,33.1176,33.1239,33.0735,33.1176,152800.0
2010-02-26 12:15:00,52.57,52.57,52.51,52.55,247100.0,33.1176,33.1176,33.0798,33.105,247100.0
2010-02-26 12:20:00,52.54,52.55,52.5,52.53,147600.0,33.0987,33.105,33.0735,33.0924,147600.0
2010-02-26 12:25:00,52.53,52.56,52.5,52.55,173300.0,33.0924,33.1113,33.0735,33.105,173300.0
2010-02-26 12:30:00,52.56,52.56,52.53,52.54,62400.0,33.1113,33.1113,33.0924,33.0987,62400.0
2010-02-26 12:35:00,52.53,52.53,52.46,52.52,147500.0,33.0924,33.0924,33.0483,33.0861,147500.0
2010-02-26 12:40:00,52.53,52.57,52.52,52.55,177100.0,33.0924,33.1176,33.0861,33.105,177100.0
2010-02-26 12:45:00,52.55,52.57,52.51,52.51,59400.0,33.105,33.1176,33.0798,33.0798,59400.0
2010-02-26 12:50:00,52.51,52.53,52.46,52.52,68300.0,33.0798,33.0924,33.0483,33.0861,68300.0
2010-02-26 12:55:00,52.51,52.56,52.5,52.54,93400.0,33.0798,33.1113,33.0735,33.0987,93400.0
2010-02-26 13:00:00,52.53,52.57,52.5,52.54,92900.0,33.0924,33.1176,33.0735,33.0987,92900.0
2010-02-26 13:05:00,52.54,52.55,52.5,52.51,31700.0,33.0987,33.105,33.0735,33.0798,31700.0
2010-02-26 13:10:00,52.5,52.54,52.5,52.54,83600.0,33.0735,33.0987,33.0735,33.0987,83600.0
2010-02-26 13:15:00,52.55,52.55,52.53,52.53,46300.0,33.105,33.105,33.0924,33.0924,46300.0
2010-02-26 13:20:00,52.53,52.6,52.53,52.59,98600.0,33.0924,33.1365,33.0924,33.1302,98600.0
2010-02-26 13:25:00,52.59,52.65,52.58,52.65,294600.0,33.1302,33.168,33.1239,33.168,294600.0
2010-02-26 13:30:00,52.65,52.68,52.6,52.67,148800.0,33.168,33.1869,33.1365,33.1806,148800.0
2010-02-26 13:35:00,52.67,52.67,52.61,52.61,198100.0,33.1806,33.1806,33.1428,33.1428,198100.0
2010-02-26 13:40:00,52.61,52.65,52.6,52.6,219600.0,33.1428,33.168,33.1365,33.1365,219600.0
2010-02-26 13:45:00,52.61,52.66,52.61,52.63,81800.0,33.1428,33.1743,33.1428,33.1554,81800.0
2010-02-26 13:50:00,52.64,52.69,52.64,52.69,98200.0,33.1617,33.1932,33.1617,33.1932,98200.0
2010-02-26 13:55:00,52.7,52.7,52.65,52.65,138600.0,33.1995,33.1995,33.168,33.168,138600.0
2010-02-26 14:00:00,52.66,52.67,52.62,52.63,96900.0,33.1743,33.1806,33.1491,33.1554,96900.0
2010-02-26 14:05:00,52.62,52.63,52.59,52.62,120800.0,33.1491,33.1554,33.1302,33.1491,120800.0
2010-02-26 14:10:00,52.62,52.63,52.6,52.63,160900.0,33.1491,33.1554,33.1365,33.1554,160900.0
2010-02-26 14:15:00,52.63,52.65,52.63,52.63,46800.0,33.1554,33.168,33.1554,33.1554,46800.0
2010-02-26 14:20:00,52.62,52.66,52.61,52.63,81700.0,33.1491,33.1743,33.1428,33.1554,81700.0
2010-02-26 14:25:00,52.64,52.68,52.64,52.67,137200.0,33.1617,33.1869,33.1617,33.1806,137200.0
2010-02-26 14:30:00,52.66,52.67,52.65,52.67,83400.0,33.1743,33.1806,33.168,33.1806,83400.0
2010-02-26 14:35:00,52.67,52.67,52.62,52.63,133300.0,33.1806,33.1806,33.1491,33.1554,133300.0
2010-02-26 14:40:00,52.63,52.64,52.61,52.63,27800.0,33.1554,33.1617,33.1428,33.1554,27800.0
2010-02-26 14:45:00,52.63,52.69,52.62,52.69,125800.0,33.1554,33.1932,33.1491,33.1932,125800.0
2010-02-26 14:50:00,52.68,52.69,52.66,52.69,214600.0,33.1869,33.1932,33.1743,33.1932,214600.0
2010-02-26 14:55:00,52.69,52.73,52.68,52.73,104400.0,33.1932,33.2184,33.1869,33.2184,104400.0
2010-02-26 15:00:00,52.73,52.74,52.68,52.7,74700.0,33.2184,33.2247,33.1869,33.1995,74700.0
2010-02-26 15:05:00,52.7,52.7,52.67,52.67,89100.0,33.1995,33.1995,33.1806,33.1806,89100.0
2010-02-26 15:10:00,52.68,52.74,52.68,52.73,127600.0,33.1869,33.2247,33.1869,33.2184,127600.0
2010-02-26 15:15:00,52.74,52.75,52.72,52.73,91800.0,33.2247,33.231,33.2121,33.2184,91800.0
2010-02-26 15:20:00,52.74,52.76,52.73,52.76,80100.0,33.2247,33.2373,33.2184,33.2373,80100.0
2010-02-26 15:25:00,52.75,52.81,52.75,52.76,122700.0,33.231,33.2688,33.231,33.2373,122700.0
2010-02-26 15:30:00,52.76,52.77,52.69,52.71,190800.0,33.2373,33.2436,33.1932,33.2058,190800.0
2010-02-26 15:35:00,52.71,52.75,52.69,52.74,443200.0,33.2058,33.231,33.1932,33.2247,443200.0
2010-02-26 15:40:00,52.74,52.77,52.72,52.76,288900.0,33.2247,33.2436,33.2121,33.2373,288900.0
2010-02-26 15:45:00,52.76,52.76,52.71,52.73,466900.0,33.2373,33.2373,33.2058,33.2184,466900.0
2010-02-26 15:50:00,52.73,52.79,52.72,52.77,418000.0,33.2184,33.2562,33.2121,33.2436,418000.0
2010-02-26 15:55:00,52.76,52.76,52.65,52.65,1873000.0,33.2373,33.2373,33.168,33.168,1873000.0
2010-03-01 09:30:00,52.74,52.83,52.73,52.8,580600.0,33.2247,33.2814,33.2184,33.2625,580600.0
2010-03-01 09:35:00,52.8,52.83,52.74,52.78,681500.0,33.2625,33.2814,33.2247,33.2499,681500.0
2010-03-01 09:40:00,52.78,52.84,52.77,52.81,321600.0,33.2499,33.2877,33.2436,33.2688,321600.0
2010-03-01 09:45:00,52.81,52.83,52.76,52.77,336300.0,33.2688,33.2814,33.2373,33.2436,336300.0
2010-03-01 09:50:00,52.77,52.79,52.73,52.73,668000.0,33.2436,33.2562,33.2184,33.2184,668000.0
2010-03-01 09:55:00,52.73,52.73,52.64,52.64,432900.0,33.2184,33.2184,33.1617,33.1617,432900.0
2010-03-01 10:00:00,52.64,52.83,52.61,52.82,633700.0,33.1617,33.2814,33.1428,33.2751,633700.0
2010-03-01 10:05:00,52.82,52.94,52.82,52.92,294900.0,33.2751,33.3507,33.2751,33.3381,294900.0
2010-03-01 10:10:00,52.93,53.0,52.92,52.95,269200.0,33.3444,33.3885,33.3381,33.357,269200.0
2010-03-01 10:15:00,52.95,52.98,52.89,52.9,134100.0,33.357,33.3759,33.3192,33.3255,134100.0
2010-03-01 10:20:00,52.9,52.93,52.79,52.81,213500.0,33.3255,33.3444,33.2562,33.2688,213500.0
2010-03-01 10:25:00,52.81,52.82,52.67,52.69,148700.0,33.2688,33.2751,33.1806,33.1932,148700.0
2010-03-01 10:30:00,52.69,52.71,52.6,52.66,201500.0,33.1932,33.2058,33.1365,33.1743,201500.0
2010-03-01 10:35:00,52.66,52.68,52.62,52.67,104800.0,33.1743,33.1869,33.1491,33.1806,104800.0
2010-03-01 10:40:00,52.67,52.76,52.67,52.75,107500.0,33.1806,33.2373,33.1806,33.231,107500.0
2010-03-01 10:45:00,52.75,52.8,52.72,52.78,153900.0,33.231,33.2625,33.2121,33.2499,153900.0
2010-03-01 10:50:00,52.78,52.83,52.77,52.81,106000.0,33.2499,33.2814,33.2436,33.2688,106000.0
2010-03-01 10:55:00,52.82,52.86,52.79,52.8,92600.0,33.2751,33.3003,33.2562,33.2625,92600.0
2010-03-01 11:00:00,52.8,52.83,52.79,52.8,90100.0,33.2625,33.2814,33.2562,33.2625,90100.0
2010-03-01 11:05:00,52.8,52.96,52.8,52.96,106200.0,33.2625,33.3633,33.2625,33.3633,106200.0
2010-03-01 11:10:00,52.96,52.99,52.94,52.94,180600.0,33.3633,33.3822,33.3507,33.3507,180600.0
2010-03-01 11:15:00,52.93,52.99,52.93,52.94,203400.0,33.3444,33.3822,33.3444,33.3507,203400.0
2010-03-01 11:20:00,52.94,52.95,52.9,52.91,165900.0,33.3507,33.357,33.3255,33.3318,165900.0
2010-03-01 11:25:00,52.91,52.96,52.9,52.96,216100.0,33.3318,33.3633,33.3255,33.3633,216100.0
2010-03-01 11:30:00,52.96,53.04,52.95,53.02,207300.0,33.3633,33.4137,33.357,33.4011,207300.0
2010-03-01 11:35:00,53.0,53.04,53.0,53.02,99200.0,33.3885,33.4137,33.3885,33.4011,99200.0
2010-03-01 11:40:00,53.03,53.03,52.92,52.93,167200.0,33.4074,33.4074,33.3381,33.3444,167200.0
2010-03-01 11:45:00,52.94,52.97,52.89,52.89,105800.0,33.3507,33.3696,33.3192,33.3192,105800.0
2010-03-01 11:50:00,52.9,52.95,52.88,52.94,95800.0,33.3255,33.357,33.3129,33.3507,95800.0
2010-03-01 11:55:00,52.95,52.97,52.92,52.97,129100.0,33.357,33.3696,33.3381,33.3696,129100.0
2010-03-01 12:00:00,52.97,53.01,52.95,53.0,326100.0,33.3696,33.3948,33.357,33.3885,326100.0
2010-03-01 12:05:00,52.99,53.04,52.98,53.04,85900.0,33.3822,33.4137,33.3759,33.4137,85900.0
2010-03-01 12:10:00,53.04,53.04,53.0,53.01,76000.0,33.4137,33.4137,33.3885,33.3948,76000.0
2010-03-01 12:15:00,53.01,53.02,52.99,53.02,76400.0,33.3948,33.4011,33.3822,33.4011,76400.0
2010-03-01 12:20:00,53.01,53.02,52.97,52.97,53900.0,33.3948,33.4011,33.3696,33.3696,53900.0
2010-03-01 12:25:00,52.97,53.0,52.97,52.99,89700.0,33.3696,33.3885,33.3696,33.3822,89700.0
2010-03-01 12:30:00,52.99,52.99,52.96,52.98,70700.0,33.3822,33.3822,33.3633,33.3759,70700.0
2010-03-01 12:35:00,52.98,53.0,52.97,53.0,39300.0,33.3759,33.3885,33.3696,33.3885,39300.0
2010-03-01 12:40:00,53.0,53.01,52.99,53.01,66700.0,33.3885,33.3948,33.3822,33.3948,66700.0
2010-03-01 12:45:00,53.0,53.03,52.99,53.02,99600.0,33.3885,33.4074,33.3822,33.4011,99600.0
2010-03-01 12:50:00,53.02,53.02,52.99,52.99,55800.0,33.4011,33.4011,33.3822,33.3822,55800.0
2010-03-01 12:55:00,52.99,53.0,52.96,53.0,104300.0,33.3822,33.3885,33.3633,33.3885,104300.0
2010-03-01 13:00:00,52.99,53.0,52.94,52.96,75300.0,33.3822,33.3885,33.3507,33.3633,75300.0
2010-03-01 13:05:00,52.95,53.01,52.95,53.01,80100.0,33.357,33.3948,33.357,33.3948,80100.0
2010-03-01 13:10:00,53.01,53.03,52.98,53.02,141500.0,33.3948,33.4074,33.3759,33.4011,141500.0
2010-03-01 13:15:00,53.02,53.02,53.0,53.0,23700.0,33.4011,33.4011,33.3885,33.3885,23700.0
2010-03-01 13:20:00,53.0,53.01,52.97,52.99,76600.0,33.3885,33.3948,33.3696,33.3822,76600.0
2010-03-01 13:25:00,53.0,53.0,52.98,52.99,122400.0,33.3885,33.3885,33.3759,33.3822,122400.0
2010-03-01 13:30:00,52.99,53.0,52.99,53.0,67000.0,33.3822,33.3885,33.3822,33.3885,67000.0
2010-03-01 13:35:00,53.0,53.02,52.99,53.02,95300.0,33.3885,33.4011,33.3822,33.4011,95300.0
2010-03-01 13:40:00,53.02,53.04,53.01,53.02,124700.0,33.4011,33.4137,33.3948,33.4011,124700.0
2010-03-01 13:45:00,53.02,53.06,53.02,53.05,54500.0,33.4011,33.4263,33.4011,33.42,54500.0
2010-03-01 13:50:00,53.05,53.07,53.05,53.07,35200.0,33.42,33.4326,33.42,33.4326,35200.0
2010-03-01 13:55:00,53.07,53.07,53.04,53.07,71800.0,33.4326,33.4326,33.4137,33.4326,71800.0
2010-03-01 14:00:00,53.06,53.06,53.02,53.03,50200.0,33.4263,33.4263,33.4011,33.4074,50200.0
2010-03-01 14:05:00,53.03,53.03,53.0,53.02,44400.0,33.4074,33.4074,33.3885,33.4011,44400.0
2010-03-01 14:10:00,53.01,53.06,53.01,53.06,183100.0,33.3948,33.4263,33.3948,33.4263,183100.0
2010-03-01 14:15:00,53.06,53.13,53.05,53.1,461400.0,33.4263,33.4704,33.42,33.4515,461400.0
2010-03-01 14:20:00,53.1,53.1,53.06,53.08,110000.0,33.4515,33.4515,33.4263,33.4389,110000.0
2010-03-01 14:25:00,53.07,53.09,53.06,53.08,46400.0,33.4326,33.4452,33.4263,33.4389,46400.0
2010-03-01 14:30:00,53.08,53.09,53.06,53.06,68500.0,33.4389,33.4452,33.4263,33.4263,68500.0
2010-03-01 14:35:00,53.07,53.07,53.05,53.06,63300.0,33.4326,33.4326,33.42,33.4263,63300.0
2010-03-01 14:40:00,53.05,53.07,53.04,53.06,104100.0,33.42,33.4326,33.4137,33.4263,104100.0
2010-03-01 14:45:00,53.05,53.06,53.03,53.05,48300.0,33.42,33.4263,33.4074,33.42,48300.0
2010-03-01 14:50:00,53.04,53.09,53.02,53.09,108800.0,33.4137,33.4452,33.4011,33.4452,108800.0
2010-03-01 14:55:00,53.09,53.11,53.07,53.1,104400.0,33.4452,33.4578,33.4326,33.4515,104400.0
2010-03-01 15:00:00,53.1,53.11,53.05,53.07,148100.0,33.4515,33.4578,33.42,33.4326,148100.0
2010-03-01 15:05:00,53.06,53.08,53.02,53.04,149300.0,33.4263,33.4389,33.4011,33.4137,149300.0
2010-03-01 15:10:00,53.03,53.05,53.02,53.02,68100.0,33.4074,33.42,33.4011,33.4011,68100.0
2010-03-01 15:15:00,53.02,53.07,53.01,53.05,218400.0,33.4011,33.4326,33.3948,33.42,218400.0
2010-03-01 15:20:00,53.05,53.08,53.04,53.06,127600.0,33.42,33.4389,33.4137,33.4263,127600.0
2010-03-01 15:25:00,53.06,53.08,53.03,53.03,54700.0,33.4263,33.4389,33.4074,33.4074,54700.0
2010-03-01 15:30:00,53.03,53.06,53.03,53.04,260500.0,33.4074,33.4263,33.4074,33.4137,260500.0
2010-03-01 15:35:00,53.03,53.05,53.02,53.02,385000.0,33.4074,33.42,33.4011,33.4011,385000.0
2010-03-01 15:40:00,53.03,53.03,52.98,53.02,247000.0,33.4074,33.4074,33.3759,33.4011,247000.0
2010-03-01 15:45:00,53.02,53.03,52.97,52.98,105100.0,33.4011,33.4074,33.3696,33.3759,105100.0
2010-03-01 15:50:00,52.97,53.05,52.97,53.05,285500.0,33.3696,33.42,33.3696,33.42,285500.0
2010-03-01 15:55:00,53.04,53.05,53.01,53.02,849000.0,33.4137,33.42,33.3948,33.4011,849000.0
2010-03-02 09:30:00,53.39,53.49,53.37,53.48,291000.0,33.6342,33.6972,33.6216,33.6909,291000.0
2010-03-02 09:35:00,53.48,53.5,53.39,53.41,249300.0,33.6909,33.7035,33.6342,33.6468,249300.0
2010-03-02 09:40:00,53.42,53.46,53.37,53.44,226000.0,33.6531,33.6783,33.6216,33.6657,226000.0
2010-03-02 09:45:00,53.44,53.44,53.35,53.35,219500.0,33.6657,33.6657,33.609,33.609,219500.0
2010-03-02 09:50:00,53.36,53.38,53.3,53.35,168100.0,33.6153,33.6279,33.5775,33.609,168100.0
2010-03-02 09:55:00,53.35,53.44,53.34,53.39,110000.0,33.609,33.6657,33.6027,33.6342,110000.0
2010-03-02 10:00:00,53.39,53.45,53.37,53.37,239500.0,33.6342,33.672,33.6216,33.6216,239500.0
2010-03-02 10:05:00,53.38,53.39,53.32,53.33,340200.0,33.6279,33.6342,33.5901,33.5964,340200.0
2010-03-02 10:10:00,53.33,53.35,53.22,53.22,269700.0,33.5964,33.609,33.5271,33.5271,269700.0
2010-03-02 10:15:00,53.22,53.28,53.17,53.25,217700.0,33.5271,33.5649,33.4956,33.546,217700.0
2010-03-02 10:20:00,53.24,53.29,53.23,53.27,231500.0,33.5397,33.5712,33.5334,33.5586,231500.0
2010-03-02 10:25:00,53.26,53.29,53.24,53.26,186000.0,33.5523,33.5712,33.5397,33.5523,186000.0
2010-03-02 10:30:00,53.27,53.3,53.24,53.26,200900.0,33.5586,33.5775,33.5397,33.5523,200900.0
2010-03-02 10:35:00,53.26,53.34,53.26,53.34,137000.0,33.5523,33.6027,33.5523,33.6027,137000.0
2010-03-02 10:40:00,53.34,53.39,53.34,53.37,176900.0,33.6027,33.6342,33.6027,33.6216,176900.0
2010-03-02 10:45:00,53.37,53.43,53.36,53.42,206900.0,33.6216,33.6594,33.6153,33.6531,206900.0
2010-03-02 10:50:00,53.43,53.45,53.41,53.45,220800.0,33.6594,33.672,33.6468,33.672,220800.0
2010-03-02 10:55:00,53.45,53.5,53.43,53.43,216600.0,33.672,33.7035,33.6594,33.6594,216600.0
2010-03-02 11:00:00,53.44,53.45,53.39,53.41,188700.0,33.6657,33.672,33.6342,33.6468,188700.0
2010-03-02 11:05:00,53.41,53.41,53.34,53.41,193400.0,33.6468,33.6468,33.6027,33.6468,193400.0
2010-03-02 11:10:00,53.41,53.51,53.39,53.47,289900.0,33.6468,33.7098,33.6342,33.6846,289900.0
2010-03-02 11:15:00,53.48,53.51,53.46,53.48,150000.0,33.6909,33.7098,33.6783,33.6909,150000.0
2010-03-02 11:20:00,53.48,53.5,53.44,53.49,88800.0,33.6909,33.7035,33.6657,33.6972,88800.0
2010-03-02 11:25:00,53.49,53.54,53.49,53.51,134300.0,33.6972,33.7287,33.6972,33.7098,134300.0
2010-03-02 11:30:00,53.52,53.54,53.49,53.51,199200.0,33.7161,33.7287,33.6972,33.7098,199200.0
2010-03-02 11:35:00,53.52,53.58,53.51,53.56,178400.0,33.7161,33.7539,33.7098,33.7413,178400.0
2010-03-02 11:40:00,53.57,53.58,53.51,53.52,219400.0,33.7476,33.7539,33.7098,33.7161,219400.0
2010-03-02 11:45:00,53.51,53.52,53.47,53.49,314900.0,33.7098,33.7161,33.6846,33.6972,314900.0
2010-03-02 11:50:00,53.48,53.56,53.48,53.56,125500.0,33.6909,33.7413,33.6909,33.7413,125500.0
2010-03-02 11:55:00,53.56,53.57,53.54,53.54,74600.0,33.7413,33.7476,33.7287,33.7287,74600.0
2010-03-02 12:00:00,53.54,53.57,53.54,53.55,71900.0,33.7287,33.7476,33.7287,33.735,71900.0
2010-03-02 12:05:00,53.56,53.59,53.54,53.56,126100.0,33.7413,33.7602,33.7287,33.7413,126100.0
2010-03-02 12:10:00,53.56,53.56,53.52,53.53,147900.0,33.7413,33.7413,33.7161,33.7224,147900.0
2010-03-02 12:15:00,53.52,53.53,53.48,53.5,167300.0,33.7161,33.7224,33.6909,33.7035,167300.0
2010-03-02 12:20:00,53.5,53.53,53.48,53.51,123600.0,33.7035,33.7224,33.6909,33.7098,123600.0
2010-03-02 12:25:00,53.5,53.52,53.48,53.51,65000.0,33.7035,33.7161,33.6909,33.7098,65000.0
2010-03-02 12:30:00,53.51,53.52,53.47,53.48,142600.0,33.7098,33.7161,33.6846,33.6909,142600.0
2010-03-02 12:35:00,53.47,53.5,53.46,53.5,67700.0,33.6846,33.7035,33.6783,33.7035,67700.0
2010-03-02 12:40:00,53.49,53.51,53.47,53.5,80600.0,33.6972,33.7098,33.6846,33.7035,80600.0
2010-03-02 12:45:00,53.5,53.53,53.5,53.53,58200.0,33.7035,33.7224,33.7035,33.7224,58200.0
2010-03-02 12:50:00,53.52,53.55,53.51,53.52,99200.0,33.7161,33.735,33.7098,33.7161,99200.0
2010-03-02 12:55:00,53.52,53.59,53.52,53.59,111200.0,33.7161,33.7602,33.7161,33.7602,111200.0
2010-03-02 13:00:00,53.59,53.65,53.59,53.63,90700.0,33.7602,33.798,33.7602,33.7854,90700.0
2010-03-02 13:05:00,53.64,53.65,53.63,53.64,159000.0,33.7917,33.798,33.7854,33.7917,159000.0
2010-03-02 13:10:00,53.65,53.65,53.61,53.65,92600.0,33.798,33.798,33.7728,33.798,92600.0
2010-03-02 13:15:00,53.66,53.7,53.66,53.7,45400.0,33.8043,33.8295,33.8043,33.8295,45400.0
2010-03-02 13:20:00,53.7,53.72,53.69,53.7,187900.0,33.8295,33.8421,33.8232,33.8295,187900.0
2010-03-02 13:25:00,53.69,53.7,53.68,53.68,100400.0,33.8232,33.8295,33.8169,33.8169,100400.0
2010-03-02 13:30:00,53.69,53.69,53.68,53.68,38800.0,33.8232,33.8232,33.8169,33.8169,38800.0
2010-03-02 13:35:00,53.68,53.69,53.66,53.66,96000.0,33.8169,33.8232,33.8043,33.8043,96000.0
2010-03-02 13:40:00,53.67,53.71,53.66,53.7,124900.0,33.8106,33.8358,33.8043,33.8295,124900.0
2010-03-02 13:45:00,53.71,53.73,53.7,53.71,188000.0,33.8358,33.8484,33.8295,33.8358,188000.0
2010-03-02 13:50:00,53.71,53.77,53.7,53.77,140100.0,33.8358,33.8736,33.8295,33.8736,140100.0
2010-03-02 13:55:00,53.76,53.78,53.74,53.76,273600.0,33.8673,33.8799,33.8547,33.8673,273600.0
2010-03-02 14:00:00,53.76,53.79,53.72,53.73,178100.0,33.8673,33.8862,33.8421,33.8484,178100.0
2010-03-02 14:05:00,53.74,53.74,53.69,53.7,77800.0,33.8547,33.8547,33.8232,33.8295,77800.0
2010-03-02 14:10:00,53.7,53.7,53.62,53.62,106100.0,33.8295,33.8295,33.7791,33.7791,106100.0
2010-03-02 14:15:00,53.62,53.64,53.6,53.64,112800.0,33.7791,33.7917,33.7665,33.7917,112800.0
2010-03-02 14:20:00,53.65,53.65,53.62,53.63,22900.0,33.798,33.798,33.7791,33.7854,22900.0
2010-03-02 14:25:00,53.63,53.64,53.56,53.57,126200.0,33.7854,33.7917,33.7413,33.7476,126200.0
2010-03-02 14:30:00,53.56,53.58,53.53,53.57,92300.0,33.7413,33.7539,33.7224,33.7476,92300.0
2010-03-02 14:35:00,53.58,53.62,53.56,53.62,79000.0,33.7539,33.7791,33.7413,33.7791,79000.0
2010-03-02 14:40:00,53.62,53.62,53.57,53.57,75600.0,33.7791,33.7791,33.7476,33.7476,75600.0
2010-03-02 14:45:00,53.58,53.6,53.58,53.59,24900.0,33.7539,33.7665,33.7539,33.7602,24900.0
2010-03-02 14:50:00,53.59,53.6,53.53,53.53,243000.0,33.7602,33.7665,33.7224,33.7224,243000.0
2010-03-02 14:55:00,53.53,53.53,53.5,53.52,126400.0,33.7224,33.7224,33.7035,33.7161,126400.0
2010-03-02 15:00:00,53.53,53.56,53.52,53.54,97300.0,33.7224,33.7413,33.7161,33.7287,97300.0
2010-03-02 15:05:00,53.54,53.56,53.51,53.55,101900.0,33.7287,33.7413,33.7098,33.735,101900.0
2010-03-02 15:10:00,53.56,53.58,53.52,53.57,210500.0,33.7413,33.7539,33.7161,33.7476,210500.0
2010-03-02 15:15:00,53.57,53.58,53.53,53.53,112000.0,33.7476,33.7539,33.7224,33.7224,112000.0
2010-03-02 15:20:00,53.54,53.54,53.52,53.53,145600.0,33.7287,33.7287,33.7161,33.7224,145600.0
2010-03-02 15:25:00,53.52,53.53,53.46,53.46,298700.0,33.7161,33.7224,33.6783,33.6783,298700.0
2010-03-02 15:30:00,53.46,53.5,53.43,53.48,201600.0,33.6783,33.7035,33.6594,33.6909,201600.0
2010-03-02 15:35:00,53.49,53.5,53.45,53.46,227900.0,33.6972,33.7035,33.672,33.6783,227900.0
2010-03-02 15:40:00,53.46,53.48,53.37,53.38,660800.0,33.6783,33.6909,33.6216,33.6279,660800.0
2010-03-02 15:45:00,53.38,53.43,53.38,53.41,295900.0,33.6279,33.6594,33.6279,33.6468,295900.0
2010-03-02 15:50:00,53.42,53.43,53.4,53.41,238500.0,33.6531,33.6594,33.6405,33.6468,238500.0
2010-03-02 15:55:00,53.41,53.46,53.39,53.44,615200.0,33.6468,33.6783,33.6342,33.6657,615200.0
2010-03-03 09:30:00,53.92,53.93,53.86,53.89,312100.0,33.9681,33.9744,33.9303,33.9492,312100.0
2010-03-03 09:35:00,53.88,53.91,53.83,53.89,186500.0,33.9429,33.9618,33.9114,33.9492,186500.0
2010-03-03 09:40:00,53.89,53.91,53.86,53.9,323100.0,33.9492,33.9618,33.9303,33.9555,323100.0
2010-03-03 09:45:00,53.89,54.08,53.87,54.05,391700.0,33.9492,34.0689,33.9366,34.05,391700.0
2010-03-03 09:50:00,54.05,54.14,54.03,54.05,299700.0,34.05,34.1067,34.0374,34.05,299700.0
2010-03-03 09:55:00,54.04,54.07,54.02,54.03,143000.0,34.0437,34.0626,34.0311,34.0374,143000.0
2010-03-03 10:00:00,54.04,54.14,54.03,54.03,410600.0,34.0437,34.1067,34.0374,34.0374,410600.0
2010-03-03 10:05:00,54.03,54.08,54.01,54.03,239200.0,34.0374,34.0689,34.0248,34.0374,239200.0
2010-03-03 10:10:00,54.03,54.05,53.98,54.04,232300.0,34.0374,34.05,34.0059,34.0437,232300.0
2010-03-03 10:15:00,54.03,54.14,54.03,54.12,99900.0,34.0374,34.1067,34.0374,34.0941,99900.0
2010-03-03 10:20:00,54.12,54.17,54.1,54.14,140000.0,34.0941,34.1256,34.0815,34.1067,140000.0
2010-03-03 10:25:00,54.13,54.17,54.11,54.11,100600.0,34.1004,34.1256,34.0878,34.0878,100600.0
2010-03-03 10:30:00,54.1,54.14,54.06,54.14,296000.0,34.0815,34.1067,34.0563,34.1067,296000.0
2010-03-03 10:35:00,54.14,54.22,54.13,54.19,156900.0,34.1067,34.1571,34.1004,34.1382,156900.0
2010-03-03 10:40:00,54.19,54.2,54.15,54.18,121000.0,34.1382,34.1445,34.113,34.1319,121000.0
2010-03-03 10:45:00,54.18,54.22,54.17,54.19,179400.0,34.1319,34.1571,34.1256,34.1382,179400.0
2010-03-03 10:50:00,54.19,54.21,54.16,54.21,150600.0,34.1382,34.1508,34.1193,34.1508,150600.0
2010-03-03 10:55:00,54.2,54.35,54.2,54.32,301200.0,34.1445,34.239,34.1445,34.2201,301200.0
2010-03-03 11:00:00,54.32,54.36,54.28,54.3,322800.0,34.2201,34.2453,34.1949,34.2075,322800.0
2010-03-03 11:05:00,54.29,54.38,54.28,54.33,230100.0,34.2012,34.2579,34.1949,34.2264,230100.0
2010-03-03 11:10:00,54.34,54.34,54.3,54.31,86300.0,34.2327,34.2327,34.2075,34.2138,86300.0
2010-03-03 11:15:00,54.31,54.36,54.31,54.32,139000.0,34.2138,34.2453,34.2138,34.2201,139000.0
2010-03-03 11:20:00,54.32,54.33,54.28,54.33,109100.0,34.2201,34.2264,34.1949,34.2264,109100.0
2010-03-03 11:25:00,54.34,54.38,54.32,54.35,227300.0,34.2327,34.2579,34.2201,34.239,227300.0
2010-03-03 11:30:00,54.35,54.39,54.35,54.36,329900.0,34.239,34.2642,34.239,34.2453,329900.0
2010-03-03 11:35:00,54.36,54.38,54.32,54.33,115900.0,34.2453,34.2579,34.2201,34.2264,115900.0
2010-03-03 11:40:00,54.34,54.37,54.32,54.37,146100.0,34.2327,34.2516,34.2201,34.2516,146100.0
2010-03-03 11:45:00,54.37,54.41,54.36,54.4,71300.0,34.2516,34.2768,34.2453,34.2705,71300.0
2010-03-03 11:50:00,54.4,54.4,54.37,54.38,62800.0,34.2705,34.2705,34.2516,34.2579,62800.0
2010-03-03 11:55:00,54.38,54.39,54.36,54.37,52600.0,34.2579,34.2642,34.2453,34.2516,52600.0
2010-03-03 12:00:00,54.38,54.38,54.35,54.36,70600.0,34.2579,34.2579,34.239,34.2453,70600.0
2010-03-03 12:05:00,54.36,54.37,54.32,54.33,104600.0,34.2453,34.2516,34.2201,34.2264,104600.0
2010-03-03 12:10:00,54.33,54.34,54.31,54.32,87600.0,34.2264,34.2327,34.2138,34.2201,87600.0
2010-03-03 12:15:00,54.32,54.33,54.32,54.33,32900.0,34.2201,34.2264,34.2201,34.2264,32900.0
2010-03-03 12:20:00,54.33,54.34,54.32,54.34,110500.0,34.2264,34.2327,34.2201,34.2327,110500.0
2010-03-03 12:25:00,54.34,54.35,54.31,54.34,144900.0,34.2327,34.239,34.2138,34.2327,144900.0
2010-03-03 12:30:00,54.34,54.38,54.34,54.35,143600.0,34.2327,34.2579,34.2327,34.239,143600.0
2010-03-03 12:35:00,54.35,54.35,54.3,54.33,185500.0,34.239,34.239,34.2075,34.2264,185500.0
2010-03-03 12:40:00,54.33,54.35,54.29,54.29,52000.0,34.2264,34.239,34.2012,34.2012,52000.0
2010-03-03 12:45:00,54.3,54.31,54.28,54.29,102800.0,34.2075,34.2138,34.1949,34.2012,102800.0
2010-03-03 12:50:00,54.29,54.29,54.24,54.24,73800.0,34.2012,34.2012,34.1697,34.1697,73800.0
2010-03-03 12:55:00,54.24,54.27,54.24,54.27,58900.0,34.1697,34.1886,34.1697,34.1886,58900.0
2010-03-03 13:00:00,54.26,54.29,54.25,54.28,39100.0,34.1823,34.2012,34.176,34.1949,39100.0
2010-03-03 13:05:00,54.29,54.3,54.28,54.3,69300.0,34.2012,34.2075,34.1949,34.2075,69300.0
2010-03-03 13:10:00,54.3,54.3,54.27,54.29,66300.0,34.2075,34.2075,34.1886,34.2012,66300.0
2010-03-03 13:15:00,54.3,54.35,54.29,54.33,75200.0,34.2075,34.239,34.2012,34.2264,75200.0
2010-03-03 13:20:00,54.33,54.35,54.3,54.3,55700.0,34.2264,34.239,34.2075,34.2075,55700.0
2010-03-03 13:25:00,54.3,54.33,54.26,54.26,40300.0,34.2075,34.2264,34.1823,34.1823,40300.0
2010-03-03 13:30:00,54.26,54.3,54.25,54.27,67800.0,34.1823,34.2075,34.176,34.1886,67800.0
2010-03-03 13:35:00,54.26,54.27,54.25,54.26,94800.0,34.1823,34.1886,34.176,34.1823,94800.0
2010-03-03 13:40:00,54.26,54.31,54.25,54.28,104900.0,34.1823,34.2138,34.176,34.1949,104900.0
2010-03-03 13:45:00,54.28,54.31,54.27,54.3,93700.0,34.1949,34.2138,34.1886,34.2075,93700.0
2010-03-03 13:50:00,54.31,54.33,54.3,54.32,58000.0,34.2138,34.2264,34.2075,34.2201,58000.0
2010-03-03 13:55:00,54.32,54.37,54.3,54.35,198300.0,34.2201,34.2516,34.2075,34.239,198300.0
2010-03-03 14:00:00,54.35,54.38,54.34,54.36,150900.0,34.239,34.2579,34.2327,34.2453,150900.0
2010-03-03 14:05:00,54.36,54.36,54.33,54.34,90300.0,34.2453,34.2453,34.2264,34.2327,90300.0
2010-03-03 14:10:00,54.35,54.37,54.33,54.33,135300.0,34.239,34.2516,34.2264,34.2264,135300.0
2010-03-03 14:15:00,54.33,54.33,54.26,54.26,163500.0,34.2264,34.2264,34.1823,34.1823,163500.0
2010-03-03 14:20:00,54.27,54.27,54.18,54.18,220300.0,34.1886,34.1886,34.1319,34.1319,220300.0
2010-03-03 14:25:00,54.18,54.18,54.12,54.15,152500.0,34.1319,34.1319,34.0941,34.113,152500.0
2010-03-03 14:30:00,54.15,54.16,54.12,54.15,248800.0,34.113,34.1193,34.0941,34.113,248800.0
2010-03-03 14:35:00,54.15,54.18,54.11,54.11,102500.0,34.113,34.1319,34.0878,34.0878,102500.0
2010-03-03 14:40:00,54.1,54.13,54.05,54.05,249300.0,34.0815,34.1004,34.05,34.05,249300.0
2010-03-03 14:45:00,54.05,54.05,53.98,54.0,284100.0,34.05,34.05,34.0059,34.0185,284100.0
2010-03-03 14:50:00,53.99,54.06,53.97,54.06,186200.0,34.0122,34.0563,33.9996,34.0563,186200.0
2010-03-03 14:55:00,54.07,54.1,54.02,54.04,160700.0,34.0626,34.0815,34.0311,34.0437,160700.0
2010-03-03 15:00:00,54.03,54.08,54.01,54.08,144800.0,34.0374,34.0689,34.0248,34.0689,144800.0
2010-03-03 15:05:00,54.07,54.1,54.05,54.08,154100.0,34.0626,34.0815,34.05,34.0689,154100.0
2010-03-03 15:10:00,54.09,54.15,54.09,54.13,576200.0,34.0752,34.113,34.0752,34.1004,576200.0
2010-03-03 15:15:00,54.13,54.15,54.12,54.14,117500.0,34.1004,34.113,34.0941,34.1067,117500.0
2010-03-03 15:20:00,54.14,54.16,54.11,54.14,219200.0,34.1067,34.1193,34.0878,34.1067,219200.0
2010-03-03 15:25:00,54.14,54.15,54.1,54.11,248200.0,34.1067,34.113,34.0815,34.0878,248200.0
2010-03-03 15:30:00,54.11,54.15,54.08,54.15,219800.0,34.0878,34.113,34.0689,34.113,219800.0
2010-03-03 15:35:00,54.15,54.19,54.15,54.16,155800.0,34.113,34.1382,34.113,34.1193,155800.0
2010-03-03 15:40:00,54.16,54.19,54.15,54.16,172000.0,34.1193,34.1382,34.113,34.1193,172000.0
2010-03-03 15:45:00,54.16,54.17,54.13,54.13,247500.0,34.1193,34.1256,34.1004,34.1004,247500.0
2010-03-03 15:50:00,54.13,54.14,54.06,54.06,581900.0,34.1004,34.1067,34.0563,34.0563,581900.0
2010-03-03 15:55:00,54.07,54.08,54.03,54.06,1017400.0,34.0626,34.0689,34.0374,34.0563,1017400.0
2010-03-04 09:30:00,54.13,54.16,54.09,54.15,269600.0,34.1004,34.1193,34.0752,34.113,269600.0
2010-03-04 09:35:00,54.16,54.23,54.12,54.13,215000.0,34.1193,34.1634,34.0941,34.1004,215000.0
2010-03-04 09:40:00,54.13,54.21,54.13,54.16,236500.0,34.1004,34.1508,34.1004,34.1193,236500.0
2010-03-04 09:45:00,54.17,54.22,54.05,54.12,318400.0,34.1256,34.1571,34.05,34.0941,318400.0
2010-03-04 09:50:00,54.11,54.18,54.09,54.14,201300.0,34.0878,34.1319,34.0752,34.1067,201300.0
2010-03-04 09:55:00,54.15,54.17,54.12,54.13,132900.0,34.113,34.1256,34.0941,34.1004,132900.0
2010-03-04 10:00:00,54.12,54.18,54.07,54.11,224300.0,34.0941,34.1319,34.0626,34.0878,224300.0
2010-03-04 10:05:00,54.1,54.1,53.95,53.95,267300.0,34.0815,34.0815,33.987,33.987,267300.0
2010-03-04 10:10:00,53.95,54.01,53.94,53.98,206700.0,33.987,34.0248,33.9807,34.0059,206700.0
2010-03-04 10:15:00,53.97,53.97,53.83,53.86,162100.0,33.9996,33.9996,33.9114,33.9303,162100.0
2010-03-04 10:20:00,53.86,53.87,53.79,53.86,184200.0,33.9303,33.9366,33.8862,33.9303,184200.0
2010-03-04 10:25:00,53.87,53.87,53.79,53.86,201300.0,33.9366,33.9366,33.8862,33.9303,201300.0
2010-03-04 10:30:00,53.86,53.86,53.63,53.66,322000.0,33.9303,33.9303,33.7854,33.8043,322000.0
2010-03-04 10:35:00,53.65,53.73,53.65,53.71,243300.0,33.798,33.8484,33.798,33.8358,243300.0
2010-03-04 10:40:00,53.71,53.75,53.64,53.74,267600.0,33.8358,33.861,33.7917,33.8547,267600.0
2010-03-04 10:45:00,53.75,53.82,53.71,53.82,246400.0,33.861,33.9051,33.8358,33.9051,246400.0
2010-03-04 10:50:00,53.82,53.82,53.74,53.76,163500.0,33.9051,33.9051,33.8547,33.8673,163500.0
2010-03-04 10:55:00,53.76,53.82,53.76,53.81,153700.0,33.8673,33.9051,33.8673,33.8988,153700.0
2010-03-04 11:00:00,53.81,53.9,53.8,53.87,122200.0,33.8988,33.9555,33.8925,33.9366,122200.0
2010-03-04 11:05:00,53.87,53.91,53.87,53.9,107600.0,33.9366,33.9618,33.9366,33.9555,107600.0
2010-03-04 11:10:00,53.9,53.95,53.88,53.9,95500.0,33.9555,33.987,33.9429,33.9555,95500.0
2010-03-04 11:15:00,53.9,53.93,53.9,53.91,88100.0,33.9555,33.9744,33.9555,33.9618,88100.0
2010-03-04 11:20:00,53.9,53.93,53.86,53.9,81900.0,33.9555,33.9744,33.9303,33.9555,81900.0
2010-03-04 11:25:00,53.9,53.93,53.87,53.9,131300.0,33.9555,33.9744,33.9366,33.9555,131300.0
2010-03-04 11:30:00,53.9,53.92,53.79,53.79,150200.0,33.9555,33.9681,33.8862,33.8862,150200.0
2010-03-04 11:35:00,53.79,53.8,53.74,53.76,117400.0,33.8862,33.8925,33.8547,33.8673,117400.0
2010-03-04 11:40:00,53.76,53.77,53.72,53.73,75400.0,33.8673,33.8736,33.8421,33.8484,75400.0
2010-03-04 11:45:00,53.73,53.78,53.69,53.74,140500.0,33.8484,33.8799,33.8232,33.8547,140500.0
2010-03-04 11:50:00,53.74,53.78,53.73,53.78,78600.0,33.8547,33.8799,33.8484,33.8799,78600.0
2010-03-04 11:55:00,53.78,53.81,53.74,53.78,148800.0,33.8799,33.8988,33.8547,33.8799,148800.0
2010-03-04 12:00:00,53.78,53.8,53.72,53.73,79200.0,33.8799,33.8925,33.8421,33.8484,79200.0
2010-03-04 12:05:00,53.74,53.76,53.72,53.72,196500.0,33.8547,33.8673,33.8421,33.8421,196500.0
2010-03-04 12:10:00,53.71,53.73,53.68,53.71,83200.0,33.8358,33.8484,33.8169,33.8358,83200.0
2010-03-04 12:15:00,53.71,53.75,53.7,53.74,42800.0,33.8358,33.861,33.8295,33.8547,42800.0
2010-03-04 12:20:00,53.75,53.79,53.75,53.76,84600.0,33.861,33.8862,33.861,33.8673,84600.0
2010-03-04 12:25:00,53.77,53.8,53.75,53.78,70500.0,33.8736,33.8925,33.861,33.8799,70500.0
2010-03-04 12:30:00,53.78,53.81,53.76,53.77,41700.0,33.8799,33.8988,33.8673,33.8736,41700.0
2010-03-04 12:35:00,53.76,53.76,53.72,53.73,54300.0,33.8673,33.8673,33.8421,33.8484,54300.0
2010-03-04 12:40:00,53.72,53.75,53.7,53.74,73400.0,33.8421,33.861,33.8295,33.8547,73400.0
2010-03-04 12:45:00,53.75,53.77,53.74,53.77,40800.0,33.861,33.8736,33.8547,33.8736,40800.0
2010-03-04 12:50:00,53.77,53.79,53.75,53.77,102800.0,33.8736,33.8862,33.861,33.8736,102800.0
2010-03-04 12:55:00,53.76,53.79,53.76,53.78,76600.0,33.8673,33.8862,33.8673,33.8799,76600.0
2010-03-04 13:00:00,53.79,53.79,53.76,53.76,36500.0,33.8862,33.8862,33.8673,33.8673,36500.0
2010-03-04 13:05:00,53.76,53.79,53.76,53.79,95900.0,33.8673,33.8862,33.8673,33.8862,95900.0
2010-03-04 13:10:00,53.78,53.78,53.75,53.76,65100.0,33.8799,33.8799,33.861,33.8673,65100.0
2010-03-04 13:15:00,53.76,53.82,53.75,53.76,96500.0,33.8673,33.9051,33.861,33.8673,96500.0
2010-03-04 13:20:00,53.76,53.77,53.71,53.72,80200.0,33.8673,33.8736,33.8358,33.8421,80200.0
2010-03-04 13:25:00,53.71,53.74,53.7,53.73,44200.0,33.8358,33.8547,33.8295,33.8484,44200.0
2010-03-04 13:30:00,53.72,53.73,53.67,53.7,47600.0,33.8421,33.8484,33.8106,33.8295,47600.0
2010-03-04 13:35:00,53.69,53.7,53.67,53.67,93300.0,33.8232,33.8295,33.8106,33.8106,93300.0
2010-03-04 13:40:00,53.67,53.68,53.63,53.66,36000.0,33.8106,33.8169,33.7854,33.8043,36000.0
2010-03-04 13:45:00,53.67,53.67,53.62,53.64,95600.0,33.8106,33.8106,33.7791,33.7917,95600.0
2010-03-04 13:50:00,53.63,53.68,53.63,53.66,53900.0,33.7854,33.8169,33.7854,33.8043,53900.0
2010-03-04 13:55:00,53.66,53.71,53.66,53.69,52100.0,33.8043,33.8358,33.8043,33.8232,52100.0
2010-03-04 14:00:00,53.7,53.72,53.68,53.68,157200.0,33.8295,33.8421,33.8169,33.8169,157200.0
2010-03-04 14:05:00,53.68,53.75,53.68,53.7,286900.0,33.8169,33.861,33.8169,33.8295,286900.0
2010-03-04 14:10:00,53.71,53.72,53.69,53.71,94500.0,33.8358,33.8421,33.8232,33.8358,94500.0
2010-03-04 14:15:00,53.71,53.75,53.7,53.74,117800.0,33.8358,33.861,33.8295,33.8547,117800.0
2010-03-04 14:20:00,53.74,53.76,53.74,53.74,183600.0,33.8547,33.8673,33.8547,33.8547,183600.0
2010-03-04 14:25:00,53.74,53.77,53.74,53.76,108400.0,33.8547,33.8736,33.8547,33.8673,108400.0
2010-03-04 14:30:00,53.75,53.8,53.72,53.78,159000.0,33.861,33.8925,33.8421,33.8799,159000.0
2010-03-04 14:35:00,53.79,53.8,53.76,53.79,84000.0,33.8862,33.8925,33.8673,33.8862,84000.0
2010-03-04 14:40:00,53.79,53.82,53.78,53.8,52500.0,33.8862,33.9051,33.8799,33.8925,52500.0
2010-03-04 14:45:00,53.8,53.83,53.8,53.81,101400.0,33.8925,33.9114,33.8925,33.8988,101400.0
2010-03-04 14:50:00,53.81,53.84,53.8,53.84,120800.0,33.8988,33.9177,33.8925,33.9177,120800.0
2010-03-04 14:55:00,53.83,53.83,53.82,53.83,72000.0,33.9114,33.9114,33.9051,33.9114,72000.0
2010-03-04 15:00:00,53.83,53.83,53.8,53.8,251900.0,33.9114,33.9114,33.8925,33.8925,251900.0
2010-03-04 15:05:00,53.81,53.81,53.78,53.79,200700.0,33.8988,33.8988,33.8799,33.8862,200700.0
2010-03-04 15:10:00,53.8,53.8,53.77,53.77,177900.0,33.8925,33.8925,33.8736,33.8736,177900.0
2010-03-04 15:15:00,53.78,53.81,53.77,53.81,138900.0,33.8799,33.8988,33.8736,33.8988,138900.0
2010-03-04 15:20:00,53.8,53.8,53.77,53.8,194500.0,33.8925,33.8925,33.8736,33.8925,194500.0
2010-03-04 15:25:00,53.8,53.86,53.79,53.86,278900.0,33.8925,33.9303,33.8862,33.9303,278900.0
2010-03-04 15:30:00,53.86,53.89,53.84,53.87,264900.0,33.9303,33.9492,33.9177,33.9366,264900.0
2010-03-04 15:35:00,53.86,53.87,53.85,53.87,124700.0,33.9303,33.9366,33.924,33.9366,124700.0
2010-03-04 15:40:00,53.86,53.91,53.86,53.91,363400.0,33.9303,33.9618,33.9303,33.9618,363400.0
2010-03-04 15:45:00,53.9,53.96,53.9,53.93,437600.0,33.9555,33.9933,33.9555,33.9744,437600.0
2010-03-04 15:50:00,53.94,53.94,53.91,53.93,218100.0,33.9807,33.9807,33.9618,33.9744,218100.0
2010-03-04 15:55:00,53.93,53.97,53.93,53.94,561000.0,33.9744,33.9996,33.9744,33.9807,561000.0
2010-03-05 09:30:00,54.31,54.34,54.26,54.27,428600.0,34.2138,34.2327,34.1823,34.1886,428600.0
2010-03-05 09:35:00,54.26,54.32,54.24,54.28,300800.0,34.1823,34.2201,34.1697,34.1949,300800.0
2010-03-05 09:40:00,54.27,54.34,54.21,54.32,293100.0,34.1886,34.2327,34.1508,34.2201,293100.0
2010-03-05 09:45:00,54.32,54.49,54.29,54.47,375200.0,34.2201,34.3272,34.2012,34.3146,375200.0
2010-03-05 09:50:00,54.47,54.51,54.42,54.45,334200.0,34.3146,34.3398,34.2831,34.302,334200.0
2010-03-05 09:55:00,54.45,54.48,54.39,54.41,311200.0,34.302,34.3209,34.2642,34.2768,311200.0
2010-03-05 10:00:00,54.42,54.43,54.38,54.39,577200.0,34.2831,34.2894,34.2579,34.2642,577200.0
2010-03-05 10:05:00,54.38,54.51,54.38,54.51,722200.0,34.2579,34.3398,34.2579,34.3398,722200.0
2010-03-05 10:10:00,54.51,54.6,54.5,54.59,324800.0,34.3398,34.3965,34.3335,34.3902,324800.0
2010-03-05 10:15:00,54.59,54.65,54.53,54.54,532600.0,34.3902,34.428,34.3524,34.3587,532600.0
2010-03-05 10:20:00,54.53,54.6,54.53,54.59,318000.0,34.3524,34.3965,34.3524,34.3902,318000.0
2010-03-05 10:25:00,54.59,54.67,54.58,54.65,260600.0,34.3902,34.4406,34.3839,34.428,260600.0
2010-03-05 10:30:00,54.65,54.68,54.63,54.65,169100.0,34.428,34.4469,34.4154,34.428,169100.0
2010-03-05 10:35:00,54.65,54.66,54.62,54.66,112900.0,34.428,34.4343,34.4091,34.4343,112900.0
2010-03-05 10:40:00,54.66,54.66,54.59,54.63,282700.0,34.4343,34.4343,34.3902,34.4154,282700.0
2010-03-05 10:45:00,54.62,54.64,54.61,54.63,67100.0,34.4091,34.4217,34.4028,34.4154,67100.0
2010-03-05 10:50:00,54.62,54.65,54.61,54.62,79000.0,34.4091,34.428,34.4028,34.4091,79000.0
2010-03-05 10:55:00,54.63,54.66,54.6,54.64,124900.0,34.4154,34.4343,34.3965,34.4217,124900.0
2010-03-05 11:00:00,54.65,54.68,54.63,54.66,115400.0,34.428,34.4469,34.4154,34.4343,115400.0
2010-03-05 11:05:00,54.65,54.69,54.64,54.68,81000.0,34.428,34.4532,34.4217,34.4469,81000.0
2010-03-05 11:10:00,54.68,54.76,54.68,54.76,366100.0,34.4469,34.4973,34.4469,34.4973,366100.0
2010-03-05 11:15:00,54.76,54.78,54.73,54.77,192800.0,34.4973,34.5099,34.4784,34.5036,192800.0
2010-03-05 11:20:00,54.76,54.79,54.73,54.78,185900.0,34.4973,34.5162,34.4784,34.5099,185900.0
2010-03-05 11:25:00,54.78,54.8,54.77,54.79,492000.0,34.5099,34.5225,34.5036,34.5162,492000.0
2010-03-05 11:30:00,54.79,54.8,54.74,54.77,154600.0,34.5162,34.5225,34.4847,34.5036,154600.0
2010-03-05 11:35:00,54.78,54.79,54.76,54.76,169800.0,34.5099,34.5162,34.4973,34.4973,169800.0
2010-03-05 11:40:00,54.76,54.78,54.72,54.73,320900.0,34.4973,34.5099,34.4721,34.4784,320900.0
2010-03-05 11:45:00,54.73,54.79,54.71,54.77,260800.0,34.4784,34.5162,34.4658,34.5036,260800.0
2010-03-05 11:50:00,54.77,54.78,54.73,54.73,187300.0,34.5036,34.5099,34.4784,34.4784,187300.0
2010-03-05 11:55:00,54.74,54.74,54.71,54.72,99600.0,34.4847,34.4847,34.4658,34.4721,99600.0
2010-03-05 12:00:00,54.71,54.72,54.7,54.72,33400.0,34.4658,34.4721,34.4595,34.4721,33400.0
2010-03-05 12:05:00,54.71,54.75,54.71,54.72,102100.0,34.4658,34.491,34.4658,34.4721,102100.0
2010-03-05 12:10:00,54.73,54.73,54.71,54.72,46200.0,34.4784,34.4784,34.4658,34.4721,46200.0
2010-03-05 12:15:00,54.72,54.72,54.69,54.69,33900.0,34.4721,34.4721,34.4532,34.4532,33900.0
2010-03-05 12:20:00,54.69,54.75,54.68,54.75,89900.0,34.4532,34.491,34.4469,34.491,89900.0
2010-03-05 12:25:00,54.76,54.76,54.71,54.72,121800.0,34.4973,34.4973,34.4658,34.4721,121800.0
2010-03-05 12:30:00,54.71,54.73,54.69,54.71,46000.0,34.4658,34.4784,34.4532,34.4658,46000.0
2010-03-05 12:35:00,54.71,54.74,54.7,54.74,32800.0,34.4658,34.4847,34.4595,34.4847,32800.0
2010-03-05 12:40:00,54.74,54.78,54.74,54.75,65100.0,34.4847,34.5099,34.4847,34.491,65100.0
2010-03-05 12:45:00,54.76,54.78,54.75,54.76,117300.0,34.4973,34.5099,34.491,34.4973,117300.0
2010-03-05 12:50:00,54.76,54.77,54.75,54.76,104300.0,34.4973,34.5036,34.491,34.4973,104300.0
2010-03-05 12:55:00,54.77,54.81,54.77,54.81,62600.0,34.5036,34.5288,34.5036,34.5288,62600.0
2010-03-05 13:00:00,54.81,54.82,54.79,54.81,74500.0,34.5288,34.5351,34.5162,34.5288,74500.0
2010-03-05 13:05:00,54.81,54.82,54.78,54.81,71600.0,34.5288,34.5351,34.5099,34.5288,71600.0
2010-03-05 13:10:00,54.82,54.86,54.81,54.84,67700.0,34.5351,34.5603,34.5288,34.5477,67700.0
2010-03-05 13:15:00,54.84,54.86,54.82,54.82,46300.0,34.5477,34.5603,34.5351,34.5351,46300.0
2010-03-05 13:20:00,54.83,54.85,54.81,54.84,54400.0,34.5414,34.554,34.5288,34.5477,54400.0
2010-03-05 13:25:00,54.84,54.85,54.83,54.84,25500.0,34.5477,34.554,34.5414,34.5477,25500.0
2010-03-05 13:30:00,54.83,54.85,54.83,54.84,142500.0,34.5414,34.554,34.5414,34.5477,142500.0
2010-03-05 13:35:00,54.84,54.85,54.8,54.8,536800.0,34.5477,34.554,34.5225,34.5225,536800.0
2010-03-05 13:40:00,54.8,54.83,54.8,54.82,50400.0,34.5225,34.5414,34.5225,34.5351,50400.0
2010-03-05 13:45:00,54.83,54.87,54.83,54.87,144500.0,34.5414,34.5666,34.5414,34.5666,144500.0
2010-03-05 13:50:00,54.87,54.9,54.86,54.87,97500.0,34.5666,34.5855,34.5603,34.5666,97500.0
2010-03-05 13:55:00,54.87,54.87,54.85,54.86,59800.0,34.5666,34.5666,34.554,34.5603,59800.0
2010-03-05 14:00:00,54.87,54.87,54.84,54.84,138200.0,34.5666,34.5666,34.5477,34.5477,138200.0
2010-03-05 14:05:00,54.85,54.9,54.84,54.88,60600.0,34.554,34.5855,34.5477,34.5729,60600.0
2010-03-05 14:10:00,54.88,54.88,54.81,54.85,435400.0,34.5729,34.5729,34.5288,34.554,435400.0
2010-03-05 14:15:00,54.85,54.87,54.83,54.83,507700.0,34.554,34.5666,34.5414,34.5414,507700.0
2010-03-05 14:20:00,54.83,54.85,54.82,54.83,137500.0,34.5414,34.554,34.5351,34.5414,137500.0
2010-03-05 14:25:00,54.84,54.86,54.82,54.86,150600.0,34.5477,34.5603,34.5351,34.5603,150600.0
2010-03-05 14:30:00,54.86,54.89,54.85,54.88,62100.0,34.5603,34.5792,34.554,34.5729,62100.0
2010-03-05 14:35:00,54.88,54.9,54.88,54.9,52900.0,34.5729,34.5855,34.5729,34.5855,52900.0
2010-03-05 14:40:00,54.9,54.96,54.89,54.95,166600.0,34.5855,34.6233,34.5792,34.617,166600.0
2010-03-05 14:45:00,54.94,55.0,54.94,54.99,181100.0,34.6107,34.6485,34.6107,34.6422,181100.0
2010-03-05 14:50:00,54.99,55.0,54.98,54.98,232800.0,34.6422,34.6485,34.6359,34.6359,232800.0
2010-03-05 14:55:00,54.98,55.0,54.96,54.99,249900.0,34.6359,34.6485,34.6233,34.6422,249900.0
2010-03-05 15:00:00,54.99,55.04,54.99,55.03,741300.0,34.6422,34.6737,34.6422,34.6674,741300.0
2010-03-05 15:05:00,55.04,55.06,55.02,55.05,140600.0,34.6737,34.6863,34.6611,34.68,140600.0
2010-03-05 15:10:00,55.04,55.06,55.01,55.02,535300.0,34.6737,34.6863,34.6548,34.6611,535300.0
2010-03-05 15:15:00,55.02,55.03,54.99,55.01,173100.0,34.6611,34.6674,34.6422,34.6548,173100.0
2010-03-05 15:20:00,55.0,55.04,55.0,55.01,312300.0,34.6485,34.6737,34.6485,34.6548,312300.0
2010-03-05 15:25:00,55.0,55.01,54.97,55.0,186700.0,34.6485,34.6548,34.6296,34.6485,186700.0
2010-03-05 15:30:00,54.99,55.05,54.99,55.04,206700.0,34.6422,34.68,34.6422,34.6737,206700.0
2010-03-05 15:35:00,55.03,55.04,55.02,55.02,161800.0,34.6674,34.6737,34.6611,34.6611,161800.0
2010-03-05 15:40:00,55.02,55.02,55.0,55.0,241200.0,34.6611,34.6611,34.6485,34.6485,241200.0
2010-03-05 15:45:00,55.01,55.02,55.0,55.0,206800.0,34.6548,34.6611,34.6485,34.6485,206800.0
2010-03-05 15:50:00,55.01,55.01,54.98,54.98,403900.0,34.6548,34.6548,34.6359,34.6359,403900.0
2010-03-05 15:55:00,54.99,54.99,54.92,54.96,1362200.0,34.6422,34.6422,34.5981,34.6233,1362200.0
2010-03-08 09:30:00,55.06,55.17,55.05,55.17,389500.0,34.6863,34.7555,34.68,34.7555,389500.0
2010-03-08 09:35:00,55.17,55.19,55.13,55.13,219600.0,34.7555,34.7681,34.7303,34.7303,219600.0
2010-03-08 09:40:00,55.13,55.21,55.13,55.2,306400.0,34.7303,34.7807,34.7303,34.7744,306400.0
2010-03-08 09:45:00,55.2,55.21,55.06,55.08,366000.0,34.7744,34.7807,34.6863,34.6989,366000.0
2010-03-08 09:50:00,55.08,55.13,55.05,55.12,141300.0,34.6989,34.7303,34.68,34.724,141300.0
2010-03-08 09:55:00,55.13,55.14,55.02,55.02,172200.0,34.7303,34.7366,34.6611,34.6611,172200.0
2010-03-08 10:00:00,55.03,55.08,55.01,55.08,271800.0,34.6674,34.6989,34.6548,34.6989,271800.0
2010-03-08 10:05:00,55.07,55.1,55.03,55.05,182600.0,34.6926,34.7114,34.6674,34.68,182600.0
2010-03-08 10:10:00,55.04,55.08,55.02,55.06,274500.0,34.6737,34.6989,34.6611,34.6863,274500.0
2010-03-08 10:15:00,55.07,55.08,55.03,55.08,107000.0,34.6926,34.6989,34.6674,34.6989,107000.0
2010-03-08 10:20:00,55.09,55.09,55.04,55.06,99400.0,34.7052,34.7052,34.6737,34.6863,99400.0
2010-03-08 10:25:00,55.06,55.09,55.02,55.03,92300.0,34.6863,34.7052,34.6611,34.6674,92300.0
2010-03-08 10:30:00,55.03,55.05,54.89,54.92,278500.0,34.6674,34.68,34.5792,34.5981,278500.0
2010-03-08 10:35:00,54.92,54.97,54.92,54.94,106600.0,34.5981,34.6296,34.5981,34.6107,106600.0
2010-03-08 10:40:00,54.94,54.97,54.88,54.94,173800.0,34.6107,34.6296,34.5729,34.6107,173800.0
2010-03-08 10:45:00,54.93,54.98,54.92,54.95,168200.0,34.6044,34.6359,34.5981,34.617,168200.0
2010-03-08 10:50:00,54.96,55.02,54.95,55.02,130200.0,34.6233,34.6611,34.617,34.6611,130200.0
2010-03-08 10:55:00,55.01,55.05,55.01,55.03,87500.0,34.6548,34.68,34.6548,34.6674,87500.0
2010-03-08 11:00:00,55.03,55.06,55.02,55.02,176300.0,34.6674,34.6863,34.6611,34.6611,176300.0
2010-03-08 11:05:00,55.02,55.07,55.01,55.05,157300.0,34.6611,34.6926,34.6548,34.68,157300.0
2010-03-08 11:10:00,55.05,55.05,55.0,55.01,54500.0,34.68,34.68,34.6485,34.6548,54500.0
2010-03-08 11:15:00,55.01,55.01,54.9,54.91,257500.0,34.6548,34.6548,34.5855,34.5918,257500.0
2010-03-08 11:20:00,54.91,54.92,54.87,54.9,239400.0,34.5918,34.5981,34.5666,34.5855,239400.0
2010-03-08 11:25:00,54.9,54.91,54.84,54.87,125100.0,34.5855,34.5918,34.5477,34.5666,125100.0
2010-03-08 11:30:00,54.87,54.87,54.81,54.86,199600.0,34.5666,34.5666,34.5288,34.5603,199600.0
2010-03-08 11:35:00,54.85,54.9,54.85,54.89,92900.0,34.554,34.5855,34.554,34.5792,92900.0
2010-03-08 11:40:00,54.89,54.94,54.89,54.93,102900.0,34.5792,34.6107,34.5792,34.6044,102900.0
2010-03-08 11:45:00,54.93,54.94,54.89,54.91,134200.0,34.6044,34.6107,34.5792,34.5918,134200.0
2010-03-08 11:50:00,54.92,54.94,54.88,54.89,66400.0,34.5981,34.6107,34.5729,34.5792,66400.0
2010-03-08 11:55:00,54.89,54.92,54.86,54.86,128000.0,34.5792,34.5981,34.5603,34.5603,128000.0
2010-03-08 12:00:00,54.86,54.87,54.81,54.85,95200.0,34.5603,34.5666,34.5288,34.554,95200.0
2010-03-08 12:05:00,54.85,54.9,54.85,54.88,267700.0,34.554,34.5855,34.554,34.5729,267700.0
2010-03-08 12:10:00,54.88,54.9,54.87,54.88,123200.0,34.5729,34.5855,34.5666,34.5729,123200.0
2010-03-08 12:15:00,54.88,54.92,54.87,54.91,260200.0,34.5729,34.5981,34.5666,34.5918,260200.0
2010-03-08 12:20:00,54.91,54.93,54.9,54.91,47200.0,34.5918,34.6044,34.5855,34.5918,47200.0
2010-03-08 12:25:00,54.91,54.95,54.9,54.95,146500.0,34.5918,34.617,34.5855,34.617,146500.0
2010-03-08 12:30:00,54.95,54.95,54.92,54.93,25000.0,34.617,34.617,34.5981,34.6044,25000.0
2010-03-08 12:35:00,54.93,54.93,54.9,54.91,65800.0,34.6044,34.6044,34.5855,34.5918,65800.0
2010-03-08 12:40:00,54.91,54.91,54.88,54.9,57900.0,34.5918,34.5918,34.5729,34.5855,57900.0
2010-03-08 12:45:00,54.9,54.9,54.84,54.89,81300.0,34.5855,34.5855,34.5477,34.5792,81300.0
2010-03-08 12:50:00,54.89,54.94,54.88,54.92,92400.0,34.5792,34.6107,34.5729,34.5981,92400.0
2010-03-08 12:55:00,54.92,54.96,54.9,54.96,80500.0,34.5981,34.6233,34.5855,34.6233,80500.0
2010-03-08 13:00:00,54.96,55.01,54.96,55.0,142200.0,34.6233,34.6548,34.6233,34.6485,142200.0
2010-03-08 13:05:00,54.99,55.0,54.96,54.97,30600.0,34.6422,34.6485,34.6233,34.6296,30600.0
2010-03-08 13:10:00,54.97,54.99,54.96,54.98,42900.0,34.6296,34.6422,34.6233,34.6359,42900.0
2010-03-08 13:15:00,54.98,54.98,54.97,54.97,34200.0,34.6359,34.6359,34.6296,34.6296,34200.0
2010-03-08 13:20:00,54.98,55.0,54.97,54.98,41200.0,34.6359,34.6485,34.6296,34.6359,41200.0
2010-03-08 13:25:00,54.98,55.0,54.97,54.99,33800.0,34.6359,34.6485,34.6296,34.6422,33800.0
2010-03-08 13:30:00,54.98,55.0,54.98,55.0,57600.0,34.6359,34.6485,34.6359,34.6485,57600.0
2010-03-08 13:35:00,55.0,55.05,54.99,55.05,274300.0,34.6485,34.68,34.6422,34.68,274300.0
2010-03-08 13:40:00,55.04,55.07,55.04,55.06,69500.0,34.6737,34.6926,34.6737,34.6863,69500.0
2010-03-08 13:45:00,55.06,55.06,55.01,55.03,463500.0,34.6863,34.6863,34.6548,34.6674,463500.0
2010-03-08 13:50:00,55.03,55.06,55.01,55.04,266400.0,34.6674,34.6863,34.6548,34.6737,266400.0
2010-03-08 13:55:00,55.04,55.06,55.03,55.05,122600.0,34.6737,34.6863,34.6674,34.68,122600.0
2010-03-08 14:00:00,55.05,55.08,55.04,55.05,101600.0,34.68,34.6989,34.6737,34.68,101600.0
2010-03-08 14:05:00,55.05,55.06,55.04,55.05,66700.0,34.68,34.6863,34.6737,34.68,66700.0
2010-03-08 14:10:00,55.05,55.06,55.04,55.04,33200.0,34.68,34.6863,34.6737,34.6737,33200.0
2010-03-08 14:15:00,55.04,55.05,55.01,55.01,37400.0,34.6737,34.68,34.6548,34.6548,37400.0
2010-03-08 14:20:00,55.01,55.02,54.99,55.01,80800.0,34.6548,34.6611,34.6422,34.6548,80800.0
2010-03-08 14:25:00,55.01,55.04,55.0,55.03,67600.0,34.6548,34.6737,34.6485,34.6674,67600.0
2010-03-08 14:30:00,55.04,55.05,55.03,55.05,82900.0,34.6737,34.68,34.6674,34.68,82900.0
2010-03-08 14:35:00,55.05,55.06,55.03,55.06,44100.0,34.68,34.6863,34.6674,34.6863,44100.0
2010-03-08 14:40:00,55.07,55.07,55.02,55.05,55900.0,34.6926,34.6926,34.6611,34.68,55900.0
2010-03-08 14:45:00,55.05,55.05,55.03,55.04,46800.0,34.68,34.68,34.6674,34.6737,46800.0
2010-03-08 14:50:00,55.04,55.06,55.03,55.05,83000.0,34.6737,34.6863,34.6674,34.68,83000.0
2010-03-08 14:55:00,55.05,55.05,55.01,55.02,69500.0,34.68,34.68,34.6548,34.6611,69500.0
2010-03-08 15:00:00,55.03,55.03,55.0,55.01,79500.0,34.6674,34.6674,34.6485,34.6548,79500.0
2010-03-08 15:05:00,55.01,55.05,55.0,55.02,83300.0,34.6548,34.68,34.6485,34.6611,83300.0
2010-03-08 15:10:00,55.02,55.02,55.0,55.0,53600.0,34.6611,34.6611,34.6485,34.6485,53600.0
2010-03-08 15:15:00,55.01,55.03,55.0,55.02,164500.0,34.6548,34.6674,34.6485,34.6611,164500.0
2010-03-08 15:20:00,55.02,55.04,55.01,55.03,51800.0,34.6611,34.6737,34.6548,34.6674,51800.0
2010-03-08 15:25:00,55.04,55.04,55.03,55.04,113200.0,34.6737,34.6737,34.6674,34.6737,113200.0
2010-03-08 15:30:00,55.03,55.04,55.01,55.04,196200.0,34.6674,34.6737,34.6548,34.6737,196200.0
2010-03-08 15:35:00,55.04,55.06,55.03,55.04,241800.0,34.6737,34.6863,34.6674,34.6737,241800.0
2010-03-08 15:40:00,55.04,55.06,55.03,55.04,229800.0,34.6737,34.6863,34.6674,34.6737,229800.0
2010-03-08 15:45:00,55.04,55.05,55.03,55.03,177200.0,34.6737,34.68,34.6674,34.6674,177200.0
2010-03-08 15:50:00,55.04,55.05,55.02,55.05,150100.0,34.6737,34.68,34.6611,34.68,150100.0
2010-03-08 15:55:00,55.04,55.04,54.97,54.98,374800.0,34.6737,34.6737,34.6296,34.6359,374800.0
2010-03-09 09:30:00,54.47,54.51,54.45,54.5,496000.0,34.3146,34.3398,34.302,34.3335,496000.0
2010-03-09 09:35:00,54.51,54.55,54.5,54.52,249100.0,34.3398,34.365,34.3335,34.3461,249100.0
2010-03-09 09:40:00,54.53,54.58,54.52,54.55,574000.0,34.3524,34.3839,34.3461,34.365,574000.0
2010-03-09 09:45:00,54.55,54.61,54.54,54.6,306600.0,34.365,34.4028,34.3587,34.3965,306600.0
2010-03-09 09:50:00,54.6,54.65,54.56,54.59,374200.0,34.3965,34.428,34.3713,34.3902,374200.0
2010-03-09 09:55:00,54.59,54.63,54.57,54.6,342300.0,34.3902,34.4154,34.3776,34.3965,342300.0
2010-03-09 10:00:00,54.6,54.68,54.55,54.68,260200.0,34.3965,34.4469,34.365,34.4469,260200.0
2010-03-09 10:05:00,54.67,54.77,54.67,54.71,320800.0,34.4406,34.5036,34.4406,34.4658,320800.0
2010-03-09 10:10:00,54.72,54.73,54.68,54.69,198500.0,34.4721,34.4784,34.4469,34.4532,198500.0
2010-03-09 10:15:00,54.7,54.75,54.69,54.74,275200.0,34.4595,34.491,34.4532,34.4847,275200.0
2010-03-09 10:20:00,54.73,54.78,54.71,54.73,111700.0,34.4784,34.5099,34.4658,34.4784,111700.0
2010-03-09 10:25:00,54.72,54.75,54.68,54.69,198000.0,34.4721,34.491,34.4469,34.4532,198000.0
2010-03-09 10:30:00,54.68,54.72,54.67,54.7,138100.0,34.4469,34.4721,34.4406,34.4595,138100.0
2010-03-09 10:35:00,54.71,54.76,54.7,54.71,114700.0,34.4658,34.4973,34.4595,34.4658,114700.0
2010-03-09 10:40:00,54.7,54.77,54.69,54.77,268600.0,34.4595,34.5036,34.4532,34.5036,268600.0
2010-03-09 10:45:00,54.77,54.78,54.73,54.74,155700.0,34.5036,34.5099,34.4784,34.4847,155700.0
2010-03-09 10:50:00,54.75,54.83,54.74,54.8,161500.0,34.491,34.5414,34.4847,34.5225,161500.0
2010-03-09 10:55:00,54.8,54.87,54.8,54.84,331000.0,34.5225,34.5666,34.5225,34.5477,331000.0
2010-03-09 11:00:00,54.84,54.85,54.73,54.74,156300.0,34.5477,34.554,34.4784,34.4847,156300.0
2010-03-09 11:05:00,54.74,54.77,54.7,54.73,135000.0,34.4847,34.5036,34.4595,34.4784,135000.0
2010-03-09 11:10:00,54.74,54.81,54.74,54.77,101100.0,34.4847,34.5288,34.4847,34.5036,101100.0
2010-03-09 11:15:00,54.78,54.8,54.76,54.78,97200.0,34.5099,34.5225,34.4973,34.5099,97200.0
2010-03-09 11:20:00,54.78,54.83,54.77,54.8,104000.0,34.5099,34.5414,34.5036,34.5225,104000.0
2010-03-09 11:25:00,54.81,54.83,54.78,54.8,149400.0,34.5288,34.5414,34.5099,34.5225,149400.0
2010-03-09 11:30:00,54.8,54.8,54.75,54.79,436600.0,34.5225,34.5225,34.491,34.5162,436600.0
2010-03-09 11:35:00,54.79,54.84,54.78,54.78,107600.0,34.5162,34.5477,34.5099,34.5099,107600.0
2010-03-09 11:40:00,54.79,54.79,54.75,54.75,193400.0,34.5162,34.5162,34.491,34.491,193400.0
2010-03-09 11:45:00,54.75,54.77,54.75,54.77,112500.0,34.491,34.5036,34.491,34.5036,112500.0
2010-03-09 11:50:00,54.77,54.83,54.77,54.83,327200.0,34.5036,34.5414,34.5036,34.5414,327200.0
2010-03-09 11:55:00,54.83,54.85,54.81,54.85,116100.0,34.5414,34.554,34.5288,34.554,116100.0
2010-03-09 12:00:00,54.85,54.86,54.82,54.83,86200.0,34.554,34.5603,34.5351,34.5414,86200.0
2010-03-09 12:05:00,54.83,54.84,54.8,54.81,28600.0,34.5414,34.5477,34.5225,34.5288,28600.0
2010-03-09 12:10:00,54.82,54.88,54.81,54.88,371500.0,34.5351,34.5729,34.5288,34.5729,371500.0
2010-03-09 12:15:00,54.87,54.88,54.84,54.88,129500.0,34.5666,34.5729,34.5477,34.5729,129500.0
2010-03-09 12:20:00,54.88,54.92,54.86,54.91,94600.0,34.5729,34.5981,34.5603,34.5918,94600.0
2010-03-09 12:25:00,54.92,54.96,54.9,54.96,157900.0,34.5981,34.6233,34.5855,34.6233,157900.0
2010-03-09 12:30:00,54.96,54.96,54.92,54.93,213000.0,34.6233,34.6233,34.5981,34.6044,213000.0
2010-03-09 12:35:00,54.92,54.94,54.92,54.94,83700.0,34.5981,34.6107,34.5981,34.6107,83700.0
2010-03-09 12:40:00,54.94,54.94,54.9,54.9,39800.0,34.6107,34.6107,34.5855,34.5855,39800.0
2010-03-09 12:45:00,54.9,54.92,54.87,54.91,70400.0,34.5855,34.5981,34.5666,34.5918,70400.0
2010-03-09 12:50:00,54.91,54.92,54.9,54.91,31800.0,34.5918,34.5981,34.5855,34.5918,31800.0
2010-03-09 12:55:00,54.92,55.03,54.92,55.03,168600.0,34.5981,34.6674,34.5981,34.6674,168600.0
2010-03-09 13:00:00,55.02,55.05,55.01,55.03,184500.0,34.6611,34.68,34.6548,34.6674,184500.0
2010-03-09 13:05:00,55.02,55.08,55.01,55.07,125900.0,34.6611,34.6989,34.6548,34.6926,125900.0
2010-03-09 13:10:00,55.07,55.1,55.06,55.1,95300.0,34.6926,34.7114,34.6863,34.7114,95300.0
2010-03-09 13:15:00,55.1,55.1,55.07,55.07,65700.0,34.7114,34.7114,34.6926,34.6926,65700.0
2010-03-09 13:20:00,55.08,55.09,55.06,55.07,93600.0,34.6989,34.7052,34.6863,34.6926,93600.0
2010-03-09 13:25:00,55.08,55.08,55.06,55.07,75000.0,34.6989,34.6989,34.6863,34.6926,75000.0
2010-03-09 13:30:00,55.08,55.11,55.06,55.08,144600.0,34.6989,34.7177,34.6863,34.6989,144600.0
2010-03-09 13:35:00,55.08,55.09,55.03,55.03,104400.0,34.6989,34.7052,34.6674,34.6674,104400.0
2010-03-09 13:40:00,55.03,55.03,54.99,55.03,163400.0,34.6674,34.6674,34.6422,34.6674,163400.0
2010-03-09 13:45:00,55.02,55.04,54.97,55.03,116700.0,34.6611,34.6737,34.6296,34.6674,116700.0
2010-03-09 13:50:00,55.04,55.07,55.03,55.06,48200.0,34.6737,34.6926,34.6674,34.6863,48200.0
2010-03-09 13:55:00,55.06,55.06,54.97,54.98,343600.0,34.6863,34.6863,34.6296,34.6359,343600.0
2010-03-09 14:00:00,54.99,54.99,54.96,54.97,36700.0,34.6422,34.6422,34.6233,34.6296,36700.0
2010-03-09 14:05:00,54.98,54.99,54.96,54.98,56700.0,34.6359,34.6422,34.6233,34.6359,56700.0
2010-03-09 14:10:00,54.98,54.99,54.97,54.99,26100.0,34.6359,34.6422,34.6296,34.6422,26100.0
2010-03-09 14:15:00,54.99,55.03,54.98,55.01,69400.0,34.6422,34.6674,34.6359,34.6548,69400.0
2010-03-09 14:20:00,55.01,55.03,55.0,55.02,74500.0,34.6548,34.6674,34.6485,34.6611,74500.0
2010-03-09 14:25:00,55.02,55.05,55.01,55.03,61500.0,34.6611,34.68,34.6548,34.6674,61500.0
2010-03-09 14:30:00,55.04,55.05,55.0,55.0,67400.0,34.6737,34.68,34.6485,34.6485,67400.0
2010-03-09 14:35:00,55.01,55.01,54.95,54.96,112600.0,34.6548,34.6548,34.617,34.6233,112600.0
2010-03-09 14:40:00,54.96,54.97,54.9,54.91,94400.0,34.6233,34.6296,34.5855,34.5918,94400.0
2010-03-09 14:45:00,54.92,54.93,54.89,54.91,117200.0,34.5981,34.6044,34.5792,34.5918,117200.0
2010-03-09 14:50:00,54.91,54.91,54.81,54.86,161400.0,34.5918,34.5918,34.5288,34.5603,161400.0
2010-03-09 14:55:00,54.87,54.88,54.84,54.84,92500.0,34.5666,34.5729,34.5477,34.5477,92500.0
2010-03-09 15:00:00,54.84,54.89,54.83,54.89,127700.0,34.5477,34.5792,34.5414,34.5792,127700.0
2010-03-09 15:05:00,54.89,54.91,54.85,54.88,165400.0,34.5792,34.5918,34.554,34.5729,165400.0
2010-03-09 15:10:00,54.88,54.89,54.81,54.81,243800.0,34.5729,34.5792,34.5288,34.5288,243800.0
2010-03-09 15:15:00,54.81,54.83,54.73,54.81,853300.0,34.5288,34.5414,34.4784,34.5288,853300.0
2010-03-09 15:20:00,54.81,54.81,54.71,54.72,264500.0,34.5288,34.5288,34.4658,34.4721,264500.0
2010-03-09 15:25:00,54.72,54.78,54.69,54.78,315800.0,34.4721,34.5099,34.4532,34.5099,315800.0
2010-03-09 15:30:00,54.78,54.78,54.74,54.75,191400.0,34.5099,34.5099,34.4847,34.491,191400.0
2010-03-09 15:35:00,54.75,54.83,54.75,54.81,185000.0,34.491,34.5414,34.491,34.5288,185000.0
2010-03-09 15:40:00,54.81,54.9,54.8,54.83,433500.0,34.5288,34.5855,34.5225,34.5414,433500.0
2010-03-09 15:45:00,54.83,54.85,54.77,54.79,286600.0,34.5414,34.554,34.5036,34.5162,286600.0
2010-03-09 15:50:00,54.78,54.89,54.78,54.83,419600.0,34.5099,34.5792,34.5099,34.5414,419600.0
2010-03-09 15:55:00,54.83,54.88,54.81,54.87,475400.0,34.5414,34.5729,34.5288,34.5666,475400.0
2010-03-10 09:30:00,54.85,54.92,54.81,54.88,419100.0,34.554,34.5981,34.5288,34.5729,419100.0
2010-03-10 09:35:00,54.88,54.91,54.83,54.91,190200.0,34.5729,34.5918,34.5414,34.5918,190200.0
2010-03-10 09:40:00,54.91,54.94,54.86,54.93,294700.0,34.5918,34.6107,34.5603,34.6044,294700.0
2010-03-10 09:45:00,54.93,54.98,54.92,54.96,169500.0,34.6044,34.6359,34.5981,34.6233,169500.0
2010-03-10 09:50:00,54.96,54.97,54.89,54.93,114300.0,34.6233,34.6296,34.5792,34.6044,114300.0
2010-03-10 09:55:00,54.92,54.93,54.86,54.9,53900.0,34.5981,34.6044,34.5603,34.5855,53900.0
2010-03-10 10:00:00,54.9,54.95,54.9,54.92,64900.0,34.5855,34.617,34.5855,34.5981,64900.0
2010-03-10 10:05:00,54.91,54.98,54.9,54.98,143000.0,34.5918,34.6359,34.5855,34.6359,143000.0
2010-03-10 10:10:00,54.98,55.1,54.98,55.08,234600.0,34.6359,34.7114,34.6359,34.6989,234600.0
2010-03-10 10:15:00,55.09,55.1,55.0,55.02,222700.0,34.7052,34.7114,34.6485,34.6611,222700.0
2010-03-10 10:20:00,55.03,55.07,55.02,55.03,79200.0,34.6674,34.6926,34.6611,34.6674,79200.0
2010-03-10 10:25:00,55.02,55.1,55.02,55.09,81100.0,34.6611,34.7114,34.6611,34.7052,81100.0
2010-03-10 10:30:00,55.1,55.22,55.1,55.19,237000.0,34.7114,34.787,34.7114,34.7681,237000.0
2010-03-10 10:35:00,55.19,55.21,55.15,55.2,157400.0,34.7681,34.7807,34.7429,34.7744,157400.0
2010-03-10 10:40:00,55.2,55.21,55.17,55.18,54100.0,34.7744,34.7807,34.7555,34.7618,54100.0
2010-03-10 10:45:00,55.17,55.19,55.14,55.15,152200.0,34.7555,34.7681,34.7366,34.7429,152200.0
2010-03-10 10:50:00,55.16,55.24,55.15,55.23,207400.0,34.7492,34.7996,34.7429,34.7933,207400.0
2010-03-10 10:55:00,55.23,55.25,55.21,55.24,207100.0,34.7933,34.8059,34.7807,34.7996,207100.0
2010-03-10 11:00:00,55.24,55.33,55.24,55.32,244900.0,34.7996,34.8563,34.7996,34.85,244900.0
2010-03-10 11:05:00,55.32,55.34,55.3,55.31,199200.0,34.85,34.8626,34.8374,34.8437,199200.0
2010-03-10 11:10:00,55.32,55.32,55.26,55.27,68100.0,34.85,34.85,34.8122,34.8185,68100.0
2010-03-10 11:15:00,55.27,55.28,55.23,55.26,153500.0,34.8185,34.8248,34.7933,34.8122,153500.0
2010-03-10 11:20:00,55.26,55.28,55.24,55.24,60100.0,34.8122,34.8248,34.7996,34.7996,60100.0
2010-03-10 11:25:00,55.24,55.26,55.21,55.22,130900.0,34.7996,34.8122,34.7807,34.787,130900.0
2010-03-10 11:30:00,55.22,55.26,55.21,55.26,113100.0,34.787,34.8122,34.7807,34.8122,113100.0
2010-03-10 11:35:00,55.25,55.26,55.17,55.18,104900.0,34.8059,34.8122,34.7555,34.7618,104900.0
2010-03-10 11:40:00,55.17,55.17,55.12,55.15,322700.0,34.7555,34.7555,34.724,34.7429,322700.0
2010-03-10 11:45:00,55.15,55.15,55.05,55.08,144000.0,34.7429,34.7429,34.68,34.6989,144000.0
2010-03-10 11:50:00,55.07,55.11,55.07,55.1,92600.0,34.6926,34.7177,34.6926,34.7114,92600.0
2010-03-10 11:55:00,55.11,55.14,55.1,55.11,164000.0,34.7177,34.7366,34.7114,34.7177,164000.0
2010-03-10 12:00:00,55.11,55.11,55.05,55.07,339900.0,34.7177,34.7177,34.68,34.6926,339900.0
2010-03-10 12:05:00,55.06,55.07,54.96,54.97,193200.0,34.6863,34.6926,34.6233,34.6296,193200.0
2010-03-10 12:10:00,54.96,54.97,54.91,54.93,152900.0,34.6233,34.6296,34.5918,34.6044,152900.0
2010-03-10 12:15:00,54.93,54.93,54.88,54.93,115000.0,34.6044,34.6044,34.5729,34.6044,115000.0
2010-03-10 12:20:00,54.94,54.99,54.92,54.96,82500.0,34.6107,34.6422,34.5981,34.6233,82500.0
2010-03-10 12:25:00,54.95,54.97,54.86,54.86,85100.0,34.617,34.6296,34.5603,34.5603,85100.0
2010-03-10 12:30:00,54.85,54.9,54.78,54.85,373300.0,34.554,34.5855,34.5099,34.554,373300.0
2010-03-10 12:35:00,54.85,54.92,54.84,54.9,134200.0,34.554,34.5981,34.5477,34.5855,134200.0
2010-03-10 12:40:00,54.9,54.93,54.9,54.91,53700.0,34.5855,34.6044,34.5855,34.5918,53700.0
2010-03-10 12:45:00,54.91,54.97,54.9,54.97,130200.0,34.5918,34.6296,34.5855,34.6296,130200.0
2010-03-10 12:50:00,54.97,55.01,54.94,54.98,170200.0,34.6296,34.6548,34.6107,34.6359,170200.0
2010-03-10 12:55:00,54.98,55.04,54.98,55.02,69100.0,34.6359,34.6737,34.6359,34.6611,69100.0
2010-03-10 13:00:00,55.02,55.05,55.0,55.03,239700.0,34.6611,34.68,34.6485,34.6674,239700.0
2010-03-10 13:05:00,55.03,55.03,54.97,55.01,97200.0,34.6674,34.6674,34.6296,34.6548,97200.0
2010-03-10 13:10:00,55.01,55.05,54.97,55.05,50900.0,34.6548,34.68,34.6296,34.68,50900.0
2010-03-10 13:15:00,55.04,55.12,55.04,55.07,75200.0,34.6737,34.724,34.6737,34.6926,75200.0
2010-03-10 13:20:00,55.07,55.09,55.05,55.06,45600.0,34.6926,34.7052,34.68,34.6863,45600.0
2010-03-10 13:25:00,55.06,55.07,54.98,54.99,230300.0,34.6863,34.6926,34.6359,34.6422,230300.0
2010-03-10 13:30:00,54.99,55.01,54.98,55.0,35900.0,34.6422,34.6548,34.6359,34.6485,35900.0
2010-03-10 13:35:00,55.0,55.01,54.97,54.99,40400.0,34.6485,34.6548,34.6296,34.6422,40400.0
2010-03-10 13:40:00,55.0,55.05,55.0,55.03,59200.0,34.6485,34.68,34.6485,34.6674,59200.0
2010-03-10 13:45:00,55.03,55.05,54.99,54.99,49800.0,34.6674,34.68,34.6422,34.6422,49800.0
2010-03-10 13:50:00,54.99,55.0,54.95,54.98,47800.0,34.6422,34.6485,34.617,34.6359,47800.0
2010-03-10 13:55:00,54.98,54.98,54.95,54.97,61800.0,34.6359,34.6359,34.617,34.6296,61800.0
2010-03-10 14:00:00,54.96,54.98,54.92,54.98,55300.0,34.6233,34.6359,34.5981,34.6359,55300.0
2010-03-10 14:05:00,54.99,55.08,54.99,55.08,91100.0,34.6422,34.6989,34.6422,34.6989,91100.0
2010-03-10 14:10:00,55.07,55.11,55.03,55.08,117200.0,34.6926,34.7177,34.6674,34.6989,117200.0
2010-03-10 14:15:00,55.08,55.18,55.08,55.17,161000.0,34.6989,34.7618,34.6989,34.7555,161000.0
2010-03-10 14:20:00,55.17,55.18,55.16,55.17,127300.0,34.7555,34.7618,34.7492,34.7555,127300.0
2010-03-10 14:25:00,55.16,55.2,55.16,55.18,262900.0,34.7492,34.7744,34.7492,34.7618,262900.0
2010-03-10 14:30:00,55.19,55.19,55.17,55.18,86800.0,34.7681,34.7681,34.7555,34.7618,86800.0
2010-03-10 14:35:00,55.18,55.18,55.15,55.17,213400.0,34.7618,34.7618,34.7429,34.7555,213400.0
2010-03-10 14:40:00,55.16,55.2,55.16,55.18,263000.0,34.7492,34.7744,34.7492,34.7618,263000.0
2010-03-10 14:45:00,55.18,55.23,55.18,55.21,262600.0,34.7618,34.7933,34.7618,34.7807,262600.0
2010-03-10 14:50:00,55.21,55.22,55.13,55.17,198700.0,34.7807,34.787,34.7303,34.7555,198700.0
2010-03-10 14:55:00,55.17,55.18,55.12,55.12,244600.0,34.7555,34.7618,34.724,34.724,244600.0
2010-03-10 15:00:00,55.13,55.16,55.13,55.13,149000.0,34.7303,34.7492,34.7303,34.7303,149000.0
2010-03-10 15:05:00,55.13,55.17,55.06,55.16,278500.0,34.7303,34.7555,34.6863,34.7492,278500.0
2010-03-10 15:10:00,55.15,55.2,55.14,55.18,235500.0,34.7429,34.7744,34.7366,34.7618,235500.0
2010-03-10 15:15:00,55.17,55.18,55.13,55.13,120700.0,34.7555,34.7618,34.7303,34.7303,120700.0
2010-03-10 15:20:00,55.14,55.18,55.13,55.15,68300.0,34.7366,34.7618,34.7303,34.7429,68300.0
2010-03-10 15:25:00,55.15,55.17,55.03,55.03,143400.0,34.7429,34.7555,34.6674,34.6674,143400.0
2010-03-10 15:30:00,55.03,55.04,54.97,55.02,323600.0,34.6674,34.6737,34.6296,34.6611,323600.0
2010-03-10 15:35:00,55.01,55.04,54.97,55.03,199500.0,34.6548,34.6737,34.6296,34.6674,199500.0
2010-03-10 15:40:00,55.03,55.05,55.01,55.03,201800.0,34.6674,34.68,34.6548,34.6674,201800.0
2010-03-10 15:45:00,55.03,55.08,55.03,55.06,189700.0,34.6674,34.6989,34.6674,34.6863,189700.0
2010-03-10 15:50:00,55.06,55.1,55.06,55.09,218200.0,34.6863,34.7114,34.6863,34.7052,218200.0
2010-03-10 15:55:00,55.1,55.12,55.05,55.07,414800.0,34.7114,34.724,34.68,34.6926,414800.0
2010-03-11 09:30:00,55.05,55.08,55.01,55.01,223000.0,34.68,34.6989,34.6548,34.6548,223000.0
2010-03-11 09:35:00,55.01,55.05,54.94,54.94,216400.0,34.6548,34.68,34.6107,34.6107,216400.0
2010-03-11 09:40:00,54.94,55.04,54.93,55.01,167700.0,34.6107,34.6737,34.6044,34.6548,167700.0
2010-03-11 09:45:00,55.0,55.02,54.87,54.89,256300.0,34.6485,34.6611,34.5666,34.5792,256300.0
2010-03-11 09:50:00,54.89,54.9,54.81,54.89,255700.0,34.5792,34.5855,34.5288,34.5792,255700.0
2010-03-11 09:55:00,54.89,54.92,54.85,54.9,150000.0,34.5792,34.5981,34.554,34.5855,150000.0
2010-03-11 10:00:00,54.9,55.06,54.9,55.06,194600.0,34.5855,34.6863,34.5855,34.6863,194600.0
2010-03-11 10:05:00,55.05,55.11,55.01,55.04,95900.0,34.68,34.7177,34.6548,34.6737,95900.0
2010-03-11 10:10:00,55.04,55.07,54.95,54.96,116300.0,34.6737,34.6926,34.617,34.6233,116300.0
2010-03-11 10:15:00,54.97,55.01,54.94,54.99,112300.0,34.6296,34.6548,34.6107,34.6422,112300.0
2010-03-11 10:20:00,55.0,55.02,54.94,54.97,142000.0,34.6485,34.6611,34.6107,34.6296,142000.0
2010-03-11 10:25:00,54.97,55.05,54.97,55.02,65800.0,34.6296,34.68,34.6296,34.6611,65800.0
2010-03-11 10:30:00,55.03,55.12,55.03,55.08,90900.0,34.6674,34.724,34.6674,34.6989,90900.0
2010-03-11 10:35:00,55.08,55.16,55.06,55.14,181100.0,34.6989,34.7492,34.6863,34.7366,181100.0
2010-03-11 10:40:00,55.14,55.2,55.12,55.13,165000.0,34.7366,34.7744,34.724,34.7303,165000.0
2010-03-11 10:45:00,55.12,55.18,55.11,55.17,176300.0,34.724,34.7618,34.7177,34.7555,176300.0
2010-03-11 10:50:00,55.18,55.25,55.16,55.19,427800.0,34.7618,34.8059,34.7492,34.7681,427800.0
2010-03-11 10:55:00,55.19,55.23,55.14,55.15,638800.0,34.7681,34.7933,34.7366,34.7429,638800.0
2010-03-11 11:00:00,55.15,55.17,55.07,55.07,346100.0,34.7429,34.7555,34.6926,34.6926,346100.0
2010-03-11 11:05:00,55.07,55.09,55.04,55.08,310100.0,34.6926,34.7052,34.6737,34.6989,310100.0
2010-03-11 11:10:00,55.08,55.1,55.06,55.1,283000.0,34.6989,34.7114,34.6863,34.7114,283000.0
2010-03-11 11:15:00,55.1,55.13,55.08,55.12,249700.0,34.7114,34.7303,34.6989,34.724,249700.0
2010-03-11 11:20:00,55.12,55.19,55.12,55.16,136900.0,34.724,34.7681,34.724,34.7492,136900.0
2010-03-11 11:25:00,55.17,55.18,55.13,55.15,156200.0,34.7555,34.7618,34.7303,34.7429,156200.0
2010-03-11 11:30:00,55.16,55.19,55.14,55.15,86700.0,34.7492,34.7681,34.7366,34.7429,86700.0
2010-03-11 11:35:00,55.15,55.17,55.06,55.08,155200.0,34.7429,34.7555,34.6863,34.6989,155200.0
2010-03-11 11:40:00,55.08,55.09,55.01,55.02,274100.0,34.6989,34.7052,34.6548,34.6611,274100.0
2010-03-11 11:45:00,55.01,55.11,55.0,55.1,149900.0,34.6548,34.7177,34.6485,34.7114,149900.0
2010-03-11 11:50:00,55.1,55.11,55.07,55.1,188900.0,34.7114,34.7177,34.6926,34.7114,188900.0
2010-03-11 11:55:00,55.1,55.1,55.07,55.1,93500.0,34.7114,34.7114,34.6926,34.7114,93500.0
2010-03-11 12:00:00,55.1,55.1,55.08,55.1,112600.0,34.7114,34.7114,34.6989,34.7114,112600.0
2010-03-11 12:05:00,55.1,55.1,55.04,55.07,109500.0,34.7114,34.7114,34.6737,34.6926,109500.0
2010-03-11 12:10:00,55.08,55.09,54.96,55.0,260700.0,34.6989,34.7052,34.6233,34.6485,260700.0
2010-03-11 12:15:00,54.99,55.01,54.96,55.0,265100.0,34.6422,34.6548,34.6233,34.6485,265100.0
2010-03-11 12:20:00,54.99,54.99,54.95,54.98,170100.0,34.6422,34.6422,34.617,34.6359,170100.0
2010-03-11 12:25:00,54.97,55.01,54.97,54.98,130900.0,34.6296,34.6548,34.6296,34.6359,130900.0
2010-03-11 12:30:00,54.99,55.02,54.97,54.97,98900.0,34.6422,34.6611,34.6296,34.6296,98900.0
2010-03-11 12:35:00,54.98,55.04,54.98,55.04,79600.0,34.6359,34.6737,34.6359,34.6737,79600.0
2010-03-11 12:40:00,55.05,55.07,55.04,55.07,61900.0,34.68,34.6926,34.6737,34.6926,61900.0
2010-03-11 12:45:00,55.07,55.09,55.03,55.03,88900.0,34.6926,34.7052,34.6674,34.6674,88900.0
2010-03-11 12:50:00,55.04,55.07,55.02,55.07,72500.0,34.6737,34.6926,34.6611,34.6926,72500.0
2010-03-11 12:55:00,55.07,55.09,55.04,55.08,77900.0,34.6926,34.7052,34.6737,34.6989,77900.0
2010-03-11 13:00:00,55.08,55.1,55.06,55.1,86200.0,34.6989,34.7114,34.6863,34.7114,86200.0
2010-03-11 13:05:00,55.09,55.15,55.09,55.14,127800.0,34.7052,34.7429,34.7052,34.7366,127800.0
2010-03-11 13:10:00,55.13,55.14,55.1,55.11,334600.0,34.7303,34.7366,34.7114,34.7177,334600.0
2010-03-11 13:15:00,55.11,55.13,55.09,55.11,180600.0,34.7177,34.7303,34.7052,34.7177,180600.0
2010-03-11 13:20:00,55.12,55.12,55.11,55.12,50900.0,34.724,34.724,34.7177,34.724,50900.0
2010-03-11 13:25:00,55.12,55.12,55.09,55.1,42000.0,34.724,34.724,34.7052,34.7114,42000.0
2010-03-11 13:30:00,55.1,55.12,55.09,55.12,101800.0,34.7114,34.724,34.7052,34.724,101800.0
2010-03-11 13:35:00,55.12,55.13,55.09,55.1,130300.0,34.724,34.7303,34.7052,34.7114,130300.0
2010-03-11 13:40:00,55.1,55.11,55.06,55.07,133300.0,34.7114,34.7177,34.6863,34.6926,133300.0
2010-03-11 13:45:00,55.06,55.13,55.06,55.11,73500.0,34.6863,34.7303,34.6863,34.7177,73500.0
2010-03-11 13:50:00,55.12,55.12,55.07,55.09,107300.0,34.724,34.724,34.6926,34.7052,107300.0
2010-03-11 13:55:00,55.08,55.09,55.05,55.05,64800.0,34.6989,34.7052,34.68,34.68,64800.0
2010-03-11 14:00:00,55.05,55.07,55.04,55.05,107800.0,34.68,34.6926,34.6737,34.68,107800.0
2010-03-11 14:05:00,55.05,55.08,55.02,55.04,74700.0,34.68,34.6989,34.6611,34.6737,74700.0
2010-03-11 14:10:00,55.04,55.08,55.02,55.06,93500.0,34.6737,34.6989,34.6611,34.6863,93500.0
2010-03-11 14:15:00,55.07,55.07,55.02,55.05,73000.0,34.6926,34.6926,34.6611,34.68,73000.0
2010-03-11 14:20:00,55.05,55.08,55.05,55.06,54700.0,34.68,34.6989,34.68,34.6863,54700.0
2010-03-11 14:25:00,55.06,55.08,55.04,55.06,90500.0,34.6863,34.6989,34.6737,34.6863,90500.0
2010-03-11 14:30:00,55.06,55.08,55.05,55.07,66400.0,34.6863,34.6989,34.68,34.6926,66400.0
2010-03-11 14:35:00,55.07,55.11,55.06,55.1,147200.0,34.6926,34.7177,34.6863,34.7114,147200.0
2010-03-11 14:40:00,55.1,55.12,55.07,55.11,97400.0,34.7114,34.724,34.6926,34.7177,97400.0
2010-03-11 14:45:00,55.1,55.14,55.08,55.12,68200.0,34.7114,34.7366,34.6989,34.724,68200.0
2010-03-11 14:50:00,55.12,55.12,55.08,55.1,87300.0,34.724,34.724,34.6989,34.7114,87300.0
2010-03-11 14:55:00,55.1,55.1,55.08,55.08,56500.0,34.7114,34.7114,34.6989,34.6989,56500.0
2010-03-11 15:00:00,55.08,55.12,55.07,55.12,70500.0,34.6989,34.724,34.6926,34.724,70500.0
2010-03-11 15:05:00,55.12,55.22,55.12,55.21,151300.0,34.724,34.787,34.724,34.7807,151300.0
2010-03-11 15:10:00,55.22,55.25,55.21,55.21,127700.0,34.787,34.8059,34.7807,34.7807,127700.0
2010-03-11 15:15:00,55.21,55.3,55.21,55.25,141200.0,34.7807,34.8374,34.7807,34.8059,141200.0
2010-03-11 15:20:00,55.25,55.26,55.21,55.23,97900.0,34.8059,34.8122,34.7807,34.7933,97900.0
2010-03-11 15:25:00,55.24,55.26,55.22,55.26,92600.0,34.7996,34.8122,34.787,34.8122,92600.0
2010-03-11 15:30:00,55.25,55.26,55.23,55.25,117700.0,34.8059,34.8122,34.7933,34.8059,117700.0
2010-03-11 15:35:00,55.24,55.24,55.21,55.24,80800.0,34.7996,34.7996,34.7807,34.7996,80800.0
2010-03-11 15:40:00,55.24,55.29,55.23,55.29,330900.0,34.7996,34.8311,34.7933,34.8311,330900.0
2010-03-11 15:45:00,55.29,55.3,55.28,55.29,141500.0,34.8311,34.8374,34.8248,34.8311,141500.0
2010-03-11 15:50:00,55.28,55.34,55.28,55.33,411700.0,34.8248,34.8626,34.8248,34.8563,411700.0
2010-03-11 15:55:00,55.33,55.35,55.29,55.31,584100.0,34.8563,34.8689,34.8311,34.8437,584100.0
2010-03-12 09:30:00,55.73,55.75,55.57,55.57,377700.0,35.1083,35.1209,35.0075,35.0075,377700.0
2010-03-12 09:35:00,55.57,55.64,55.57,55.61,416100.0,35.0075,35.0516,35.0075,35.0327,416100.0
2010-03-12 09:40:00,55.6,55.62,55.56,55.6,419700.0,35.0264,35.039,35.0012,35.0264,419700.0
2010-03-12 09:45:00,55.6,55.65,55.57,55.63,244500.0,35.0264,35.0579,35.0075,35.0453,244500.0
2010-03-12 09:50:00,55.64,55.69,55.62,55.64,187100.0,35.0516,35.0831,35.039,35.0516,187100.0
2010-03-12 09:55:00,55.64,55.67,55.58,55.63,217000.0,35.0516,35.0705,35.0138,35.0453,217000.0
2010-03-12 10:00:00,55.64,55.64,55.38,55.48,220800.0,35.0516,35.0516,34.8878,34.9508,220800.0
2010-03-12 10:05:00,55.48,55.5,55.41,55.47,323100.0,34.9508,34.9634,34.9067,34.9445,323100.0
2010-03-12 10:10:00,55.46,55.51,55.4,55.43,296600.0,34.9382,34.9697,34.9004,34.9193,296600.0
2010-03-12 10:15:00,55.44,55.47,55.39,55.41,262000.0,34.9256,34.9445,34.8941,34.9067,262000.0
2010-03-12 10:20:00,55.4,55.47,55.37,55.46,305000.0,34.9004,34.9445,34.8815,34.9382,305000.0
2010-03-12 10:25:00,55.46,55.49,55.42,55.49,72700.0,34.9382,34.9571,34.913,34.9571,72700.0
2010-03-12 10:30:00,55.48,55.51,55.43,55.49,153700.0,34.9508,34.9697,34.9193,34.9571,153700.0
2010-03-12 10:35:00,55.5,55.56,55.46,55.54,273800.0,34.9634,35.0012,34.9382,34.9886,273800.0
2010-03-12 10:40:00,55.54,55.56,55.51,55.55,185900.0,34.9886,35.0012,34.9697,34.9949,185900.0
2010-03-12 10:45:00,55.55,55.55,55.47,55.49,153900.0,34.9949,34.9949,34.9445,34.9571,153900.0
2010-03-12 10:50:00,55.5,55.54,55.49,55.53,120400.0,34.9634,34.9886,34.9571,34.9823,120400.0
2010-03-12 10:55:00,55.54,55.58,55.51,55.53,202900.0,34.9886,35.0138,34.9697,34.9823,202900.0
2010-03-12 11:00:00,55.53,55.54,55.48,55.49,148000.0,34.9823,34.9886,34.9508,34.9571,148000.0
2010-03-12 11:05:00,55.49,55.54,55.47,55.51,102700.0,34.9571,34.9886,34.9445,34.9697,102700.0
2010-03-12 11:10:00,55.51,55.54,55.5,55.52,101400.0,34.9697,34.9886,34.9634,34.976,101400.0
2010-03-12 11:15:00,55.52,55.58,55.52,55.57,215700.0,34.976,35.0138,34.976,35.0075,215700.0
2010-03-12 11:20:00,55.58,55.64,55.58,55.6,102900.0,35.0138,35.0516,35.0138,35.0264,102900.0
2010-03-12 11:25:00,55.6,55.6,55.56,55.57,48000.0,35.0264,35.0264,35.0012,35.0075,48000.0
2010-03-12 11:30:00,55.58,55.59,55.54,55.58,77700.0,35.0138,35.0201,34.9886,35.0138,77700.0
2010-03-12 11:35:00,55.57,55.58,55.54,55.57,133200.0,35.0075,35.0138,34.9886,35.0075,133200.0
2010-03-12 11:40:00,55.57,55.58,55.53,55.54,151100.0,35.0075,35.0138,34.9823,34.9886,151100.0
2010-03-12 11:45:00,55.54,55.54,55.49,55.53,91000.0,34.9886,34.9886,34.9571,34.9823,91000.0
2010-03-12 11:50:00,55.54,55.54,55.48,55.5,157000.0,34.9886,34.9886,34.9508,34.9634,157000.0
2010-03-12 11:55:00,55.49,55.56,55.49,55.51,113600.0,34.9571,35.0012,34.9571,34.9697,113600.0
2010-03-12 12:00:00,55.51,55.52,55.46,55.52,117500.0,34.9697,34.976,34.9382,34.976,117500.0
2010-03-12 12:05:00,55.51,55.53,55.49,55.5,183200.0,34.9697,34.9823,34.9571,34.9634,183200.0
2010-03-12 12:10:00,55.51,55.57,55.5,55.55,90300.0,34.9697,35.0075,34.9634,34.9949,90300.0
2010-03-12 12:15:00,55.55,55.56,55.52,55.53,79700.0,34.9949,35.0012,34.976,34.9823,79700.0
2010-03-12 12:20:00,55.54,55.58,55.52,55.57,63900.0,34.9886,35.0138,34.976,35.0075,63900.0
2010-03-12 12:25:00,55.57,55.58,55.52,55.55,55100.0,35.0075,35.0138,34.976,34.9949,55100.0
2010-03-12 12:30:00,55.54,55.54,55.47,55.48,87300.0,34.9886,34.9886,34.9445,34.9508,87300.0
2010-03-12 12:35:00,55.48,55.49,55.44,55.46,55000.0,34.9508,34.9571,34.9256,34.9382,55000.0
2010-03-12 12:40:00,55.47,55.51,55.47,55.48,90900.0,34.9445,34.9697,34.9445,34.9508,90900.0
2010-03-12 12:45:00,55.48,55.55,55.47,55.54,49300.0,34.9508,34.9949,34.9445,34.9886,49300.0
2010-03-12 12:50:00,55.54,55.54,55.49,55.52,54600.0,34.9886,34.9886,34.9571,34.976,54600.0
2010-03-12 12:55:00,55.51,55.56,55.49,55.54,65500.0,34.9697,35.0012,34.9571,34.9886,65500.0
2010-03-12 13:00:00,55.54,55.55,55.53,55.55,22000.0,34.9886,34.9949,34.9823,34.9949,22000.0
2010-03-12 13:05:00,55.55,55.57,55.54,55.56,27100.0,34.9949,35.0075,34.9886,35.0012,27100.0
2010-03-12 13:10:00,55.56,55.59,55.55,55.59,47900.0,35.0012,35.0201,34.9949,35.0201,47900.0
2010-03-12 13:15:00,55.59,55.6,55.56,55.57,14400.0,35.0201,35.0264,35.0012,35.0075,14400.0
2010-03-12 13:20:00,55.57,55.6,55.57,55.58,111500.0,35.0075,35.0264,35.0075,35.0138,111500.0
2010-03-12 13:25:00,55.58,55.6,55.57,55.58,57800.0,35.0138,35.0264,35.0075,35.0138,57800.0
2010-03-12 13:30:00,55.59,55.61,55.58,55.61,33400.0,35.0201,35.0327,35.0138,35.0327,33400.0
2010-03-12 13:35:00,55.61,55.62,55.6,55.6,30800.0,35.0327,35.039,35.0264,35.0264,30800.0
2010-03-12 13:40:00,55.61,55.63,55.58,55.6,53500.0,35.0327,35.0453,35.0138,35.0264,53500.0
2010-03-12 13:45:00,55.6,55.61,55.59,55.61,40700.0,35.0264,35.0327,35.0201,35.0327,40700.0
2010-03-12 13:50:00,55.6,55.61,55.55,55.56,32400.0,35.0264,35.0327,34.9949,35.0012,32400.0
2010-03-12 13:55:00,55.56,55.62,55.55,55.62,81100.0,35.0012,35.039,34.9949,35.039,81100.0
2010-03-12 14:00:00,55.62,55.65,55.61,55.63,54900.0,35.039,35.0579,35.0327,35.0453,54900.0
2010-03-12 14:05:00,55.65,55.66,55.63,55.65,90800.0,35.0579,35.0642,35.0453,35.0579,90800.0
2010-03-12 14:10:00,55.65,55.65,55.61,55.62,73100.0,35.0579,35.0579,35.0327,35.039,73100.0
2010-03-12 14:15:00,55.63,55.64,55.61,55.63,47300.0,35.0453,35.0516,35.0327,35.0453,47300.0
2010-03-12 14:20:00,55.63,55.64,55.6,55.6,101900.0,35.0453,35.0516,35.0264,35.0264,101900.0
2010-03-12 14:25:00,55.6,55.62,55.59,55.61,41800.0,35.0264,35.039,35.0201,35.0327,41800.0
2010-03-12 14:30:00,55.6,55.64,55.6,55.62,51800.0,35.0264,35.0516,35.0264,35.039,51800.0
2010-03-12 14:35:00,55.62,55.64,55.58,55.59,60200.0,35.039,35.0516,35.0138,35.0201,60200.0
2010-03-12 14:40:00,55.59,55.63,55.57,55.58,52500.0,35.0201,35.0453,35.0075,35.0138,52500.0
2010-03-12 14:45:00,55.59,55.63,55.57,55.63,153600.0,35.0201,35.0453,35.0075,35.0453,153600.0
2010-03-12 14:50:00,55.63,55.64,55.6,55.62,527000.0,35.0453,35.0516,35.0264,35.039,527000.0
2010-03-12 14:55:00,55.62,55.62,55.58,55.6,86200.0,35.039,35.039,35.0138,35.0264,86200.0
2010-03-12 15:00:00,55.6,55.61,55.58,55.59,59700.0,35.0264,35.0327,35.0138,35.0201,59700.0
2010-03-12 15:05:00,55.59,55.61,55.57,55.6,94300.0,35.0201,35.0327,35.0075,35.0264,94300.0
2010-03-12 15:10:00,55.6,55.61,55.59,55.59,62100.0,35.0264,35.0327,35.0201,35.0201,62100.0
2010-03-12 15:15:00,55.59,55.59,55.53,55.53,139300.0,35.0201,35.0201,34.9823,34.9823,139300.0
2010-03-12 15:20:00,55.54,55.56,55.5,55.55,185800.0,34.9886,35.0012,34.9634,34.9949,185800.0
2010-03-12 15:25:00,55.56,55.56,55.52,55.52,81700.0,35.0012,35.0012,34.976,34.976,81700.0
2010-03-12 15:30:00,55.52,55.57,55.52,55.55,124300.0,34.976,35.0075,34.976,34.9949,124300.0
2010-03-12 15:35:00,55.54,55.6,55.54,55.6,144900.0,34.9886,35.0264,34.9886,35.0264,144900.0
2010-03-12 15:40:00,55.61,55.64,55.59,55.62,454000.0,35.0327,35.0516,35.0201,35.039,454000.0
2010-03-12 15:45:00,55.62,55.64,55.6,55.63,126900.0,35.039,35.0516,35.0264,35.0453,126900.0
2010-03-12 15:50:00,55.63,55.64,55.6,55.64,229400.0,35.0453,35.0516,35.0264,35.0516,229400.0
2010-03-12 15:55:00,55.64,55.67,55.63,55.67,655900.0,35.0516,35.0705,35.0453,35.0705,655900.0
2010-03-15 09:30:00,55.2,55.28,55.19,55.23,519600.0,34.7744,34.8248,34.7681,34.7933,519600.0
2010-03-15 09:35:00,55.23,55.24,55.21,55.22,194400.0,34.7933,34.7996,34.7807,34.787,194400.0
2010-03-15 09:40:00,55.22,55.25,55.18,55.25,316400.0,34.787,34.8059,34.7618,34.8059,316400.0
2010-03-15 09:45:00,55.26,55.34,55.26,55.33,234300.0,34.8122,34.8626,34.8122,34.8563,234300.0
2010-03-15 09:50:00,55.33,55.34,55.26,55.26,142000.0,34.8563,34.8626,34.8122,34.8122,142000.0
2010-03-15 09:55:00,55.26,55.28,55.17,55.18,334400.0,34.8122,34.8248,34.7555,34.7618,334400.0
2010-03-15 10:00:00,55.18,55.18,55.13,55.16,107500.0,34.7618,34.7618,34.7303,34.7492,107500.0
2010-03-15 10:05:00,55.17,55.21,55.13,55.21,129400.0,34.7555,34.7807,34.7303,34.7807,129400.0
2010-03-15 10:10:00,55.2,55.21,55.14,55.2,184300.0,34.7744,34.7807,34.7366,34.7744,184300.0
2010-03-15 10:15:00,55.2,55.23,55.16,55.21,150100.0,34.7744,34.7933,34.7492,34.7807,150100.0
2010-03-15 10:20:00,55.21,55.28,55.21,55.23,117800.0,34.7807,34.8248,34.7807,34.7933,117800.0
2010-03-15 10:25:00,55.23,55.26,55.19,55.24,166100.0,34.7933,34.8122,34.7681,34.7996,166100.0
2010-03-15 10:30:00,55.24,55.26,55.19,55.25,121400.0,34.7996,34.8122,34.7681,34.8059,121400.0
2010-03-15 10:35:00,55.24,55.28,55.22,55.25,106200.0,34.7996,34.8248,34.787,34.8059,106200.0
2010-03-15 10:40:00,55.25,55.26,55.22,55.22,83500.0,34.8059,34.8122,34.787,34.787,83500.0
2010-03-15 10:45:00,55.21,55.22,55.13,55.15,174500.0,34.7807,34.787,34.7303,34.7429,174500.0
2010-03-15 10:50:00,55.15,55.17,55.14,55.15,81400.0,34.7429,34.7555,34.7366,34.7429,81400.0
2010-03-15 10:55:00,55.14,55.18,55.12,55.16,96000.0,34.7366,34.7618,34.724,34.7492,96000.0
2010-03-15 11:00:00,55.15,55.17,55.1,55.1,137000.0,34.7429,34.7555,34.7114,34.7114,137000.0
2010-03-15 11:05:00,55.09,55.1,55.0,55.03,201400.0,34.7052,34.7114,34.6485,34.6674,201400.0
2010-03-15 11:10:00,55.03,55.03,54.91,54.92,144200.0,34.6674,34.6674,34.5918,34.5981,144200.0
2010-03-15 11:15:00,54.91,54.92,54.85,54.91,191900.0,34.5918,34.5981,34.554,34.5918,191900.0
2010-03-15 11:20:00,54.91,54.91,54.85,54.87,193800.0,34.5918,34.5918,34.554,34.5666,193800.0
2010-03-15 11:25:00,54.87,54.96,54.87,54.95,144400.0,34.5666,34.6233,34.5666,34.617,144400.0
2010-03-15 11:30:00,54.94,54.94,54.88,54.92,125700.0,34.6107,34.6107,34.5729,34.5981,125700.0
2010-03-15 11:35:00,54.92,54.94,54.88,54.94,84300.0,34.5981,34.6107,34.5729,34.6107,84300.0
2010-03-15 11:40:00,54.94,54.98,54.92,54.97,95200.0,34.6107,34.6359,34.5981,34.6296,95200.0
2010-03-15 11:45:00,54.97,54.98,54.95,54.97,65100.0,34.6296,34.6359,34.617,34.6296,65100.0
2010-03-15 11:50:00,54.97,54.97,54.92,54.95,68100.0,34.6296,34.6296,34.5981,34.617,68100.0
2010-03-15 11:55:00,54.94,54.99,54.94,54.97,92500.0,34.6107,34.6422,34.6107,34.6296,92500.0
2010-03-15 12:00:00,54.96,54.96,54.88,54.88,179000.0,34.6233,34.6233,34.5729,34.5729,179000.0
2010-03-15 12:05:00,54.89,54.95,54.86,54.93,67600.0,34.5792,34.617,34.5603,34.6044,67600.0
2010-03-15 12:10:00,54.94,54.96,54.89,54.9,130400.0,34.6107,34.6233,34.5792,34.5855,130400.0
2010-03-15 12:15:00,54.91,54.94,54.9,54.94,69000.0,34.5918,34.6107,34.5855,34.6107,69000.0
2010-03-15 12:20:00,54.95,54.98,54.94,54.95,129200.0,34.617,34.6359,34.6107,34.617,129200.0
2010-03-15 12:25:00,54.95,55.01,54.94,54.94,124300.0,34.617,34.6548,34.6107,34.6107,124300.0
2010-03-15 12:30:00,54.95,54.95,54.9,54.93,93400.0,34.617,34.617,34.5855,34.6044,93400.0
2010-03-15 12:35:00,54.92,54.93,54.9,54.91,128500.0,34.5981,34.6044,34.5855,34.5918,128500.0
2010-03-15 12:40:00,54.9,54.99,54.9,54.96,64800.0,34.5855,34.6422,34.5855,34.6233,64800.0
2010-03-15 12:45:00,54.96,54.99,54.96,54.96,19700.0,34.6233,34.6422,34.6233,34.6233,19700.0
2010-03-15 12:50:00,54.96,54.97,54.94,54.96,58000.0,34.6233,34.6296,34.6107,34.6233,58000.0
2010-03-15 12:55:00,54.97,54.99,54.94,54.94,28200.0,34.6296,34.6422,34.6107,34.6107,28200.0
2010-03-15 13:00:00,54.94,54.97,54.92,54.97,49100.0,34.6107,34.6296,34.5981,34.6296,49100.0
2010-03-15 13:05:00,54.98,55.0,54.96,54.98,91100.0,34.6359,34.6485,34.6233,34.6359,91100.0
2010-03-15 13:10:00,54.98,55.0,54.98,54.99,37900.0,34.6359,34.6485,34.6359,34.6422,37900.0
2010-03-15 13:15:00,54.99,55.01,54.98,55.0,100900.0,34.6422,34.6548,34.6359,34.6485,100900.0
2010-03-15 13:20:00,55.01,55.02,54.98,54.98,55800.0,34.6548,34.6611,34.6359,34.6359,55800.0
2010-03-15 13:25:00,54.97,55.01,54.97,54.98,90100.0,34.6296,34.6548,34.6296,34.6359,90100.0
2010-03-15 13:30:00,54.99,55.03,54.98,55.01,44500.0,34.6422,34.6674,34.6359,34.6548,44500.0
2010-03-15 13:35:00,55.02,55.06,55.01,55.06,49400.0,34.6611,34.6863,34.6548,34.6863,49400.0
2010-03-15 13:40:00,55.07,55.07,55.03,55.03,34600.0,34.6926,34.6926,34.6674,34.6674,34600.0
2010-03-15 13:45:00,55.04,55.04,55.01,55.03,51900.0,34.6737,34.6737,34.6548,34.6674,51900.0
2010-03-15 13:50:00,55.03,55.05,55.02,55.04,44500.0,34.6674,34.68,34.6611,34.6737,44500.0
2010-03-15 13:55:00,55.04,55.06,55.03,55.04,25000.0,34.6737,34.6863,34.6674,34.6737,25000.0
2010-03-15 14:00:00,55.05,55.05,55.02,55.03,45200.0,34.68,34.68,34.6611,34.6674,45200.0
2010-03-15 14:05:00,55.03,55.03,54.96,54.99,47300.0,34.6674,34.6674,34.6233,34.6422,47300.0
2010-03-15 14:10:00,54.99,54.99,54.97,54.99,29800.0,34.6422,34.6422,34.6296,34.6422,29800.0
2010-03-15 14:15:00,54.99,55.0,54.97,55.0,30100.0,34.6422,34.6485,34.6296,34.6485,30100.0
2010-03-15 14:20:00,55.01,55.01,54.98,54.98,40000.0,34.6548,34.6548,34.6359,34.6359,40000.0
2010-03-15 14:25:00,54.98,55.01,54.98,55.01,33800.0,34.6359,34.6548,34.6359,34.6548,33800.0
2010-03-15 14:30:00,55.01,55.01,54.95,54.96,39000.0,34.6548,34.6548,34.617,34.6233,39000.0
2010-03-15 14:35:00,54.95,55.02,54.95,55.01,73900.0,34.617,34.6611,34.617,34.6548,73900.0
2010-03-15 14:40:00,55.0,55.04,55.0,55.04,32300.0,34.6485,34.6737,34.6485,34.6737,32300.0
2010-03-15 14:45:00,55.05,55.08,55.04,55.06,63900.0,34.68,34.6989,34.6737,34.6863,63900.0
2010-03-15 14:50:00,55.06,55.13,55.06,55.13,86600.0,34.6863,34.7303,34.6863,34.7303,86600.0
2010-03-15 14:55:00,55.12,55.14,55.09,55.1,63500.0,34.724,34.7366,34.7052,34.7114,63500.0
2010-03-15 15:00:00,55.1,55.13,55.1,55.13,34400.0,34.7114,34.7303,34.7114,34.7303,34400.0
2010-03-15 15:05:00,55.12,55.13,55.1,55.11,61000.0,34.724,34.7303,34.7114,34.7177,61000.0
2010-03-15 15:10:00,55.11,55.14,55.11,55.11,53300.0,34.7177,34.7366,34.7177,34.7177,53300.0
2010-03-15 15:15:00,55.12,55.17,55.11,55.16,98500.0,34.724,34.7555,34.7177,34.7492,98500.0
2010-03-15 15:20:00,55.16,55.19,55.13,55.17,109500.0,34.7492,34.7681,34.7303,34.7555,109500.0
2010-03-15 15:25:00,55.17,55.22,55.17,55.22,85500.0,34.7555,34.787,34.7555,34.787,85500.0
2010-03-15 15:30:00,55.23,55.23,55.19,55.19,138400.0,34.7933,34.7933,34.7681,34.7681,138400.0
2010-03-15 15:35:00,55.19,55.22,55.16,55.21,195900.0,34.7681,34.787,34.7492,34.7807,195900.0
2010-03-15 15:40:00,55.21,55.25,55.21,55.24,123300.0,34.7807,34.8059,34.7807,34.7996,123300.0
2010-03-15 15:45:00,55.25,55.29,55.25,55.27,295600.0,34.8059,34.8311,34.8059,34.8185,295600.0
2010-03-15 15:50:00,55.28,55.28,55.23,55.26,204600.0,34.8248,34.8248,34.7933,34.8122,204600.0
2010-03-15 15:55:00,55.26,55.28,55.25,55.27,885200.0,34.8122,34.8248,34.8059,34.8185,885200.0
2010-03-16 09:30:00,55.46,55.47,55.36,55.37,790600.0,34.9382,34.9445,34.8752,34.8815,790600.0
2010-03-16 09:35:00,55.37,55.43,55.36,55.41,250000.0,34.8815,34.9193,34.8752,34.9067,250000.0
2010-03-16 09:40:00,55.41,55.41,55.32,55.38,525300.0,34.9067,34.9067,34.85,34.8878,525300.0
2010-03-16 09:45:00,55.38,55.39,55.35,55.36,253900.0,34.8878,34.8941,34.8689,34.8752,253900.0
2010-03-16 09:50:00,55.35,55.37,55.32,55.35,187900.0,34.8689,34.8815,34.85,34.8689,187900.0
2010-03-16 09:55:00,55.35,55.41,55.33,55.41,171900.0,34.8689,34.9067,34.8563,34.9067,171900.0
2010-03-16 10:00:00,55.41,55.48,55.39,55.46,176700.0,34.9067,34.9508,34.8941,34.9382,176700.0
2010-03-16 10:05:00,55.46,55.52,55.44,55.47,133900.0,34.9382,34.976,34.9256,34.9445,133900.0
2010-03-16 10:10:00,55.48,55.5,55.45,55.5,99700.0,34.9508,34.9634,34.9319,34.9634,99700.0
2010-03-16 10:15:00,55.5,55.5,55.45,55.47,189300.0,34.9634,34.9634,34.9319,34.9445,189300.0
2010-03-16 10:20:00,55.46,55.51,55.42,55.49,377000.0,34.9382,34.9697,34.913,34.9571,377000.0
2010-03-16 10:25:00,55.49,55.56,55.49,55.54,292700.0,34.9571,35.0012,34.9571,34.9886,292700.0
2010-03-16 10:30:00,55.54,55.57,55.53,55.55,210100.0,34.9886,35.0075,34.9823,34.9949,210100.0
2010-03-16 10:35:00,55.55,55.58,55.51,55.52,125600.0,34.9949,35.0138,34.9697,34.976,125600.0
2010-03-16 10:40:00,55.52,55.56,55.51,55.56,169500.0,34.976,35.0012,34.9697,35.0012,169500.0
2010-03-16 10:45:00,55.55,55.58,55.53,55.55,237500.0,34.9949,35.0138,34.9823,34.9949,237500.0
2010-03-16 10:50:00,55.55,55.58,55.54,55.57,76400.0,34.9949,35.0138,34.9886,35.0075,76400.0
2010-03-16 10:55:00,55.57,55.76,55.55,55.74,365900.0,35.0075,35.1272,34.9949,35.1146,365900.0
2010-03-16 11:00:00,55.74,55.82,55.74,55.78,338600.0,35.1146,35.165,35.1146,35.1398,338600.0
2010-03-16 11:05:00,55.78,55.8,55.72,55.73,182800.0,35.1398,35.1524,35.102,35.1083,182800.0
2010-03-16 11:10:00,55.73,55.76,55.71,55.71,128200.0,35.1083,35.1272,35.0957,35.0957,128200.0
2010-03-16 11:15:00,55.72,55.8,55.72,55.8,127100.0,35.102,35.1524,35.102,35.1524,127100.0
2010-03-16 11:20:00,55.8,55.83,55.78,55.8,115400.0,35.1524,35.1713,35.1398,35.1524,115400.0
2010-03-16 11:25:00,55.8,55.85,55.8,55.82,83800.0,35.1524,35.1839,35.1524,35.165,83800.0
2010-03-16 11:30:00,55.82,55.84,55.76,55.77,187900.0,35.165,35.1776,35.1272,35.1335,187900.0
2010-03-16 11:35:00,55.77,55.83,55.76,55.83,57200.0,35.1335,35.1713,35.1272,35.1713,57200.0
2010-03-16 11:40:00,55.83,55.86,55.81,55.81,113900.0,35.1713,35.1902,35.1587,35.1587,113900.0
2010-03-16 11:45:00,55.81,55.85,55.81,55.83,79700.0,35.1587,35.1839,35.1587,35.1713,79700.0
2010-03-16 11:50:00,55.83,55.83,55.79,55.82,86900.0,35.1713,35.1713,35.1461,35.165,86900.0
2010-03-16 11:55:00,55.82,55.83,55.79,55.82,121700.0,35.165,35.1713,35.1461,35.165,121700.0
2010-03-16 12:00:00,55.81,55.81,55.77,55.79,100300.0,35.1587,35.1587,35.1335,35.1461,100300.0
2010-03-16 12:05:00,55.79,55.83,55.78,55.81,117200.0,35.1461,35.1713,35.1398,35.1587,117200.0
2010-03-16 12:10:00,55.81,55.83,55.79,55.82,84100.0,35.1587,35.1713,35.1461,35.165,84100.0
2010-03-16 12:15:00,55.82,55.83,55.78,55.78,116300.0,35.165,35.1713,35.1398,35.1398,116300.0
2010-03-16 12:20:00,55.79,55.79,55.76,55.77,119100.0,35.1461,35.1461,35.1272,35.1335,119100.0
2010-03-16 12:25:00,55.77,55.81,55.76,55.79,106300.0,35.1335,35.1587,35.1272,35.1461,106300.0
2010-03-16 12:30:00,55.79,55.79,55.76,55.76,105100.0,35.1461,35.1461,35.1272,35.1272,105100.0
2010-03-16 12:35:00,55.75,55.77,55.73,55.73,77600.0,35.1209,35.1335,35.1083,35.1083,77600.0
2010-03-16 12:40:00,55.73,55.73,55.71,55.72,88200.0,35.1083,35.1083,35.0957,35.102,88200.0
2010-03-16 12:45:00,55.73,55.74,55.71,55.73,116900.0,35.1083,35.1146,35.0957,35.1083,116900.0
2010-03-16 12:50:00,55.73,55.73,55.71,55.72,132300.0,35.1083,35.1083,35.0957,35.102,132300.0
2010-03-16 12:55:00,55.71,55.72,55.69,55.69,87600.0,35.0957,35.102,35.0831,35.0831,87600.0
2010-03-16 13:00:00,55.69,55.71,55.68,55.68,63500.0,35.0831,35.0957,35.0768,35.0768,63500.0
2010-03-16 13:05:00,55.68,55.69,55.67,55.67,56500.0,35.0768,35.0831,35.0705,35.0705,56500.0
2010-03-16 13:10:00,55.67,55.67,55.63,55.63,56300.0,35.0705,35.0705,35.0453,35.0453,56300.0
2010-03-16 13:15:00,55.62,55.65,55.62,55.64,65600.0,35.039,35.0579,35.039,35.0516,65600.0
2010-03-16 13:20:00,55.65,55.65,55.63,55.63,130800.0,35.0579,35.0579,35.0453,35.0453,130800.0
2010-03-16 13:25:00,55.63,55.63,55.6,55.61,325500.0,35.0453,35.0453,35.0264,35.0327,325500.0
2010-03-16 13:30:00,55.61,55.62,55.6,55.62,85300.0,35.0327,35.039,35.0264,35.039,85300.0
2010-03-16 13:35:00,55.62,55.62,55.6,55.61,110600.0,35.039,35.039,35.0264,35.0327,110600.0
2010-03-16 13:40:00,55.61,55.61,55.6,55.61,62500.0,35.0327,35.0327,35.0264,35.0327,62500.0
2010-03-16 13:45:00,55.6,55.61,55.57,55.57,63100.0,35.0264,35.0327,35.0075,35.0075,63100.0
2010-03-16 13:50:00,55.57,55.57,55.54,55.54,38900.0,35.0075,35.0075,34.9886,34.9886,38900.0
2010-03-16 13:55:00,55.55,55.57,55.55,55.57,30400.0,34.9949,35.0075,34.9949,35.0075,30400.0
2010-03-16 14:00:00,55.56,55.57,55.52,55.55,85300.0,35.0012,35.0075,34.976,34.9949,85300.0
2010-03-16 14:05:00,55.54,55.56,55.53,55.53,142700.0,34.9886,35.0012,34.9823,34.9823,142700.0
2010-03-16 14:10:00,55.53,55.75,55.52,55.75,411700.0,34.9823,35.1209,34.976,35.1209,411700.0
2010-03-16 14:15:00,55.76,55.81,55.68,55.79,379000.0,35.1272,35.1587,35.0768,35.1461,379000.0
2010-03-16 14:20:00,55.78,55.86,55.75,55.83,368700.0,35.1398,35.1902,35.1209,35.1713,368700.0
2010-03-16 14:25:00,55.83,55.86,55.77,55.8,201600.0,35.1713,35.1902,35.1335,35.1524,201600.0
2010-03-16 14:30:00,55.79,55.8,55.72,55.73,179800.0,35.1461,35.1524,35.102,35.1083,179800.0
2010-03-16 14:35:00,55.73,55.74,55.61,55.66,720000.0,35.1083,35.1146,35.0327,35.0642,720000.0
2010-03-16 14:40:00,55.66,55.7,55.62,55.62,271100.0,35.0642,35.0894,35.039,35.039,271100.0
2010-03-16 14:45:00,55.62,55.69,55.61,55.69,79000.0,35.039,35.0831,35.0327,35.0831,79000.0
2010-03-16 14:50:00,55.69,55.75,55.64,55.74,178900.0,35.0831,35.1209,35.0516,35.1146,178900.0
2010-03-16 14:55:00,55.75,55.83,55.74,55.82,134700.0,35.1209,35.1713,35.1146,35.165,134700.0
2010-03-16 15:00:00,55.82,55.85,55.76,55.76,98500.0,35.165,35.1839,35.1272,35.1272,98500.0
2010-03-16 15:05:00,55.76,55.81,55.74,55.77,134800.0,35.1272,35.1587,35.1146,35.1335,134800.0
2010-03-16 15:10:00,55.77,55.84,55.75,55.83,73100.0,35.1335,35.1776,35.1209,35.1713,73100.0
2010-03-16 15:15:00,55.83,55.9,55.8,55.88,121600.0,35.1713,35.2154,35.1524,35.2028,121600.0
2010-03-16 15:20:00,55.87,55.92,55.84,55.91,188700.0,35.1965,35.228,35.1776,35.2217,188700.0
2010-03-16 15:25:00,55.9,55.93,55.89,55.89,146200.0,35.2154,35.2343,35.2091,35.2091,146200.0
2010-03-16 15:30:00,55.89,55.93,55.86,55.91,189300.0,35.2091,35.2343,35.1902,35.2217,189300.0
2010-03-16 15:35:00,55.91,55.93,55.9,55.91,121500.0,35.2217,35.2343,35.2154,35.2217,121500.0
2010-03-16 15:40:00,55.92,55.94,55.91,55.91,174000.0,35.228,35.2406,35.2217,35.2217,174000.0
2010-03-16 15:45:00,55.91,55.95,55.9,55.95,316800.0,35.2217,35.2469,35.2154,35.2469,316800.0
2010-03-16 15:50:00,55.95,56.03,55.95,56.0,470300.0,35.2469,35.2973,35.2469,35.2784,470300.0
2010-03-16 15:55:00,56.0,56.01,55.94,55.96,837900.0,35.2784,35.2847,35.2406,35.2532,837900.0
2010-03-17 09:30:00,56.17,56.22,56.16,56.22,454300.0,35.3855,35.417,35.3792,35.417,454300.0
2010-03-17 09:35:00,56.22,56.22,56.16,56.22,182800.0,35.417,35.417,35.3792,35.417,182800.0
2010-03-17 09:40:00,56.22,56.25,56.2,56.22,210400.0,35.417,35.4359,35.4044,35.417,210400.0
2010-03-17 09:45:00,56.22,56.25,56.22,56.25,319000.0,35.417,35.4359,35.417,35.4359,319000.0
2010-03-17 09:50:00,56.24,56.25,56.18,56.2,412400.0,35.4296,35.4359,35.3918,35.4044,412400.0
2010-03-17 09:55:00,56.21,56.29,56.2,56.28,426200.0,35.4107,35.4611,35.4044,35.4548,426200.0
2010-03-17 10:00:00,56.28,56.34,56.28,56.29,361300.0,35.4548,35.4926,35.4548,35.4611,361300.0
2010-03-17 10:05:00,56.29,56.32,56.27,56.29,419300.0,35.4611,35.48,35.4485,35.4611,419300.0
2010-03-17 10:10:00,56.28,56.29,56.2,56.22,228600.0,35.4548,35.4611,35.4044,35.417,228600.0
2010-03-17 10:15:00,56.22,56.28,56.21,56.28,175100.0,35.417,35.4548,35.4107,35.4548,175100.0
2010-03-17 10:20:00,56.28,56.29,56.22,56.24,135600.0,35.4548,35.4611,35.417,35.4296,135600.0
2010-03-17 10:25:00,56.25,56.25,56.18,56.2,130300.0,35.4359,35.4359,35.3918,35.4044,130300.0
2010-03-17 10:30:00,56.19,56.22,56.17,56.18,145300.0,35.3981,35.417,35.3855,35.3918,145300.0
2010-03-17 10:35:00,56.18,56.18,56.11,56.14,136600.0,35.3918,35.3918,35.3477,35.3666,136600.0
2010-03-17 10:40:00,56.13,56.19,56.13,56.18,140800.0,35.3603,35.3981,35.3603,35.3918,140800.0
2010-03-17 10:45:00,56.18,56.2,56.16,56.2,181000.0,35.3918,35.4044,35.3792,35.4044,181000.0
2010-03-17 10:50:00,56.19,56.2,56.15,56.17,143100.0,35.3981,35.4044,35.3729,35.3855,143100.0
2010-03-17 10:55:00,56.17,56.22,56.16,56.2,94200.0,35.3855,35.417,35.3792,35.4044,94200.0
2010-03-17 11:00:00,56.2,56.22,56.19,56.21,118600.0,35.4044,35.417,35.3981,35.4107,118600.0
2010-03-17 11:05:00,56.21,56.21,56.14,56.15,90200.0,35.4107,35.4107,35.3666,35.3729,90200.0
2010-03-17 11:10:00,56.15,56.17,56.13,56.17,90200.0,35.3729,35.3855,35.3603,35.3855,90200.0
2010-03-17 11:15:00,56.18,56.22,56.16,56.21,284600.0,35.3918,35.417,35.3792,35.4107,284600.0
2010-03-17 11:20:00,56.22,56.28,56.22,56.23,353000.0,35.417,35.4548,35.417,35.4233,353000.0
2010-03-17 11:25:00,56.24,56.26,56.23,56.24,138200.0,35.4296,35.4422,35.4233,35.4296,138200.0
2010-03-17 11:30:00,56.24,56.26,56.23,56.23,238800.0,35.4296,35.4422,35.4233,35.4233,238800.0
2010-03-17 11:35:00,56.24,56.24,56.19,56.21,162800.0,35.4296,35.4296,35.3981,35.4107,162800.0
2010-03-17 11:40:00,56.21,56.28,56.21,56.26,92500.0,35.4107,35.4548,35.4107,35.4422,92500.0
2010-03-17 11:45:00,56.25,56.3,56.23,56.23,102800.0,35.4359,35.4674,35.4233,35.4233,102800.0
2010-03-17 11:50:00,56.24,56.28,56.23,56.26,193200.0,35.4296,35.4548,35.4233,35.4422,193200.0
2010-03-17 11:55:00,56.27,56.3,56.22,56.23,225500.0,35.4485,35.4674,35.417,35.4233,225500.0
2010-03-17 12:00:00,56.24,56.26,56.21,56.25,126900.0,35.4296,35.4422,35.4107,35.4359,126900.0
2010-03-17 12:05:00,56.25,56.29,56.25,56.28,64200.0,35.4359,35.4611,35.4359,35.4548,64200.0
2010-03-17 12:10:00,56.27,56.27,56.24,56.24,56300.0,35.4485,35.4485,35.4296,35.4296,56300.0
2010-03-17 12:15:00,56.24,56.28,56.23,56.25,149400.0,35.4296,35.4548,35.4233,35.4359,149400.0
2010-03-17 12:20:00,56.24,56.28,56.24,56.27,98700.0,35.4296,35.4548,35.4296,35.4485,98700.0
2010-03-17 12:25:00,56.27,56.28,56.22,56.24,206300.0,35.4485,35.4548,35.417,35.4296,206300.0
2010-03-17 12:30:00,56.24,56.26,56.2,56.26,246900.0,35.4296,35.4422,35.4044,35.4422,246900.0
2010-03-17 12:35:00,56.25,56.27,56.23,56.24,103300.0,35.4359,35.4485,35.4233,35.4296,103300.0
2010-03-17 12:40:00,56.23,56.27,56.22,56.26,285500.0,35.4233,35.4485,35.417,35.4422,285500.0
2010-03-17 12:45:00,56.27,56.29,56.25,56.29,75200.0,35.4485,35.4611,35.4359,35.4611,75200.0
2010-03-17 12:50:00,56.29,56.31,56.28,56.3,38900.0,35.4611,35.4737,35.4548,35.4674,38900.0
2010-03-17 12:55:00,56.31,56.34,56.31,56.33,80000.0,35.4737,35.4926,35.4737,35.4863,80000.0
2010-03-17 13:00:00,56.33,56.34,56.32,56.34,51500.0,35.4863,35.4926,35.48,35.4926,51500.0
2010-03-17 13:05:00,56.34,56.37,56.33,56.36,40900.0,35.4926,35.5115,35.4863,35.5052,40900.0
2010-03-17 13:10:00,56.35,56.36,56.33,56.36,84400.0,35.4989,35.5052,35.4863,35.5052,84400.0
2010-03-17 13:15:00,56.36,56.37,56.33,56.37,74400.0,35.5052,35.5115,35.4863,35.5115,74400.0
2010-03-17 13:20:00,56.37,56.38,56.35,56.36,69100.0,35.5115,35.5178,35.4989,35.5052,69100.0
2010-03-17 13:25:00,56.37,56.4,56.36,56.39,89900.0,35.5115,35.5304,35.5052,35.5241,89900.0
2010-03-17 13:30:00,56.38,56.41,56.36,56.39,516200.0,35.5178,35.5367,35.5052,35.5241,516200.0
2010-03-17 13:35:00,56.4,56.46,56.4,56.45,244000.0,35.5304,35.5682,35.5304,35.5619,244000.0
2010-03-17 13:40:00,56.45,56.49,56.43,56.46,152800.0,35.5619,35.5871,35.5493,35.5682,152800.0
2010-03-17 13:45:00,56.47,56.48,56.42,56.45,836700.0,35.5745,35.5808,35.543,35.5619,836700.0
2010-03-17 13:50:00,56.44,56.49,56.43,56.47,490900.0,35.5556,35.5871,35.5493,35.5745,490900.0
2010-03-17 13:55:00,56.48,56.51,56.47,56.51,431600.0,35.5808,35.5997,35.5745,35.5997,431600.0
2010-03-17 14:00:00,56.51,56.51,56.46,56.47,222100.0,35.5997,35.5997,35.5682,35.5745,222100.0
2010-03-17 14:05:00,56.47,56.47,56.45,56.46,238700.0,35.5745,35.5745,35.5619,35.5682,238700.0
2010-03-17 14:10:00,56.46,56.49,56.46,56.47,185300.0,35.5682,35.5871,35.5682,35.5745,185300.0
2010-03-17 14:15:00,56.48,56.49,56.47,56.48,93300.0,35.5808,35.5871,35.5745,35.5808,93300.0
2010-03-17 14:20:00,56.49,56.49,56.44,56.45,183600.0,35.5871,35.5871,35.5556,35.5619,183600.0
2010-03-17 14:25:00,56.46,56.47,56.44,56.44,304900.0,35.5682,35.5745,35.5556,35.5556,304900.0
2010-03-17 14:30:00,56.44,56.45,56.4,56.4,125000.0,35.5556,35.5619,35.5304,35.5304,125000.0
2010-03-17 14:35:00,56.4,56.41,56.36,56.36,467100.0,35.5304,35.5367,35.5052,35.5052,467100.0
2010-03-17 14:40:00,56.36,56.4,56.34,56.4,123300.0,35.5052,35.5304,35.4926,35.5304,123300.0
2010-03-17 14:45:00,56.39,56.4,56.37,56.37,62100.0,35.5241,35.5304,35.5115,35.5115,62100.0
2010-03-17 14:50:00,56.37,56.38,56.31,56.32,94700.0,35.5115,35.5178,35.4737,35.48,94700.0
2010-03-17 14:55:00,56.31,56.32,56.27,56.27,148700.0,35.4737,35.48,35.4485,35.4485,148700.0
2010-03-17 15:00:00,56.27,56.3,56.23,56.24,456700.0,35.4485,35.4674,35.4233,35.4296,456700.0
2010-03-17 15:05:00,56.24,56.3,56.23,56.29,166500.0,35.4296,35.4674,35.4233,35.4611,166500.0
2010-03-17 15:10:00,56.29,56.31,56.25,56.31,162300.0,35.4611,35.4737,35.4359,35.4737,162300.0
2010-03-17 15:15:00,56.31,56.31,56.16,56.17,302000.0,35.4737,35.4737,35.3792,35.3855,302000.0
2010-03-17 15:20:00,56.17,56.21,56.14,56.19,174700.0,35.3855,35.4107,35.3666,35.3981,174700.0
2010-03-17 15:25:00,56.19,56.21,56.17,56.21,112400.0,35.3981,35.4107,35.3855,35.4107,112400.0
2010-03-17 15:30:00,56.2,56.22,56.16,56.17,187100.0,35.4044,35.417,35.3792,35.3855,187100.0
2010-03-17 15:35:00,56.17,56.24,56.16,56.21,216300.0,35.3855,35.4296,35.3792,35.4107,216300.0
2010-03-17 15:40:00,56.21,56.22,56.17,56.21,95000.0,35.4107,35.417,35.3855,35.4107,95000.0
2010-03-17 15:45:00,56.21,56.28,56.2,56.26,221000.0,35.4107,35.4548,35.4044,35.4422,221000.0
2010-03-17 15:50:00,56.25,56.27,56.22,56.27,411000.0,35.4359,35.4485,35.417,35.4485,411000.0
2010-03-17 15:55:00,56.27,56.28,56.24,56.26,615000.0,35.4485,35.4548,35.4296,35.4422,615000.0
2010-03-18 09:30:00,56.08,56.11,56.03,56.08,327100.0,35.3288,35.3477,35.2973,35.3288,327100.0
2010-03-18 09:35:00,56.08,56.13,56.07,56.07,357500.0,35.3288,35.3603,35.3225,35.3225,357500.0
2010-03-18 09:40:00,56.08,56.1,56.01,56.05,294900.0,35.3288,35.3414,35.2847,35.3099,294900.0
2010-03-18 09:45:00,56.06,56.1,56.05,56.08,506500.0,35.3162,35.3414,35.3099,35.3288,506500.0
2010-03-18 09:50:00,56.08,56.13,56.04,56.12,229600.0,35.3288,35.3603,35.3036,35.354,229600.0
2010-03-18 09:55:00,56.12,56.13,56.09,56.11,137900.0,35.354,35.3603,35.3351,35.3477,137900.0
2010-03-18 10:00:00,56.11,56.19,56.09,56.13,324200.0,35.3477,35.3981,35.3351,35.3603,324200.0
2010-03-18 10:05:00,56.13,56.14,56.06,56.06,593700.0,35.3603,35.3666,35.3162,35.3162,593700.0
2010-03-18 10:10:00,56.07,56.08,56.03,56.05,273900.0,35.3225,35.3288,35.2973,35.3099,273900.0
2010-03-18 10:15:00,56.04,56.06,56.02,56.06,185600.0,35.3036,35.3162,35.291,35.3162,185600.0
2010-03-18 10:20:00,56.06,56.09,56.05,56.09,75600.0,35.3162,35.3351,35.3099,35.3351,75600.0
2010-03-18 10:25:00,56.08,56.09,56.01,56.02,183700.0,35.3288,35.3351,35.2847,35.291,183700.0
2010-03-18 10:30:00,56.01,56.05,56.0,56.0,115000.0,35.2847,35.3099,35.2784,35.2784,115000.0
2010-03-18 10:35:00,55.99,56.01,55.92,55.95,159900.0,35.2721,35.2847,35.228,35.2469,159900.0
2010-03-18 10:40:00,55.94,55.94,55.89,55.92,71000.0,35.2406,35.2406,35.2091,35.228,71000.0
2010-03-18 10:45:00,55.92,55.94,55.9,55.91,120800.0,35.228,35.2406,35.2154,35.2217,120800.0
2010-03-18 10:50:00,55.91,55.93,55.9,55.91,62600.0,35.2217,35.2343,35.2154,35.2217,62600.0
2010-03-18 10:55:00,55.92,55.98,55.91,55.97,113300.0,35.228,35.2658,35.2217,35.2595,113300.0
2010-03-18 11:00:00,55.97,55.98,55.95,55.95,73200.0,35.2595,35.2658,35.2469,35.2469,73200.0
2010-03-18 11:05:00,55.95,55.99,55.94,55.95,120100.0,35.2469,35.2721,35.2406,35.2469,120100.0
2010-03-18 11:10:00,55.96,55.96,55.88,55.88,265800.0,35.2532,35.2532,35.2028,35.2028,265800.0
2010-03-18 11:15:00,55.88,55.93,55.82,55.82,239400.0,35.2028,35.2343,35.165,35.165,239400.0
2010-03-18 11:20:00,55.82,55.85,55.8,55.83,145600.0,35.165,35.1839,35.1524,35.1713,145600.0
2010-03-18 11:25:00,55.84,55.84,55.79,55.8,200500.0,35.1776,35.1776,35.1461,35.1524,200500.0
2010-03-18 11:30:00,55.81,55.83,55.75,55.75,216600.0,35.1587,35.1713,35.1209,35.1209,216600.0
2010-03-18 11:35:00,55.75,55.77,55.71,55.75,409100.0,35.1209,35.1335,35.0957,35.1209,409100.0
2010-03-18 11:40:00,55.74,55.75,55.62,55.63,218100.0,35.1146,35.1209,35.039,35.0453,218100.0
2010-03-18 11:45:00,55.62,55.69,55.58,55.69,288000.0,35.039,35.0831,35.0138,35.0831,288000.0
2010-03-18 11:50:00,55.69,55.73,55.67,55.73,530600.0,35.0831,35.1083,35.0705,35.1083,530600.0
2010-03-18 11:55:00,55.72,55.75,55.71,55.71,297300.0,35.102,35.1209,35.0957,35.0957,297300.0
2010-03-18 12:00:00,55.71,55.71,55.6,55.61,154400.0,35.0957,35.0957,35.0264,35.0327,154400.0
2010-03-18 12:05:00,55.6,55.7,55.6,55.7,589600.0,35.0264,35.0894,35.0264,35.0894,589600.0
2010-03-18 12:10:00,55.71,55.71,55.65,55.7,257400.0,35.0957,35.0957,35.0579,35.0894,257400.0
2010-03-18 12:15:00,55.71,55.74,55.68,55.72,99900.0,35.0957,35.1146,35.0768,35.102,99900.0
2010-03-18 12:20:00,55.72,55.74,55.71,55.72,78400.0,35.102,35.1146,35.0957,35.102,78400.0
2010-03-18 12:25:00,55.72,55.76,55.7,55.76,182200.0,35.102,35.1272,35.0894,35.1272,182200.0
2010-03-18 12:30:00,55.77,55.79,55.74,55.76,188800.0,35.1335,35.1461,35.1146,35.1272,188800.0
2010-03-18 12:35:00,55.77,55.78,55.75,55.77,78600.0,35.1335,35.1398,35.1209,35.1335,78600.0
2010-03-18 12:40:00,55.77,55.78,55.74,55.75,130200.0,35.1335,35.1398,35.1146,35.1209,130200.0
2010-03-18 12:45:00,55.76,55.8,55.75,55.79,174100.0,35.1272,35.1524,35.1209,35.1461,174100.0
2010-03-18 12:50:00,55.79,55.79,55.76,55.77,33200.0,35.1461,35.1461,35.1272,35.1335,33200.0
2010-03-18 12:55:00,55.76,55.79,55.76,55.78,56600.0,35.1272,35.1461,35.1272,35.1398,56600.0
2010-03-18 13:00:00,55.79,55.83,55.78,55.82,47900.0,35.1461,35.1713,35.1398,35.165,47900.0
2010-03-18 13:05:00,55.82,55.91,55.82,55.91,118500.0,35.165,35.2217,35.165,35.2217,118500.0
2010-03-18 13:10:00,55.91,55.92,55.89,55.9,131900.0,35.2217,35.228,35.2091,35.2154,131900.0
2010-03-18 13:15:00,55.91,55.94,55.9,55.91,123500.0,35.2217,35.2406,35.2154,35.2217,123500.0
2010-03-18 13:20:00,55.9,55.9,55.85,55.87,312200.0,35.2154,35.2154,35.1839,35.1965,312200.0
2010-03-18 13:25:00,55.87,55.89,55.86,55.89,44000.0,35.1965,35.2091,35.1902,35.2091,44000.0
2010-03-18 13:30:00,55.89,55.94,55.88,55.92,120100.0,35.2091,35.2406,35.2028,35.228,120100.0
2010-03-18 13:35:00,55.93,55.93,55.91,55.91,26800.0,35.2343,35.2343,35.2217,35.2217,26800.0
2010-03-18 13:40:00,55.91,55.93,55.91,55.93,69000.0,35.2217,35.2343,35.2217,35.2343,69000.0
2010-03-18 13:45:00,55.93,55.94,55.91,55.93,43200.0,35.2343,35.2406,35.2217,35.2343,43200.0
2010-03-18 13:50:00,55.93,55.93,55.9,55.91,69600.0,35.2343,35.2343,35.2154,35.2217,69600.0
2010-03-18 13:55:00,55.91,55.96,55.9,55.96,54100.0,35.2217,35.2532,35.2154,35.2532,54100.0
2010-03-18 14:00:00,55.96,55.99,55.93,55.95,109300.0,35.2532,35.2721,35.2343,35.2469,109300.0
2010-03-18 14:05:00,55.95,55.96,55.91,55.94,81700.0,35.2469,35.2532,35.2217,35.2406,81700.0
2010-03-18 14:10:00,55.94,55.94,55.93,55.93,69800.0,35.2406,35.2406,35.2343,35.2343,69800.0
2010-03-18 14:15:00,55.94,55.94,55.92,55.93,55400.0,35.2406,35.2406,35.228,35.2343,55400.0
2010-03-18 14:20:00,55.93,55.95,55.93,55.95,75100.0,35.2343,35.2469,35.2343,35.2469,75100.0
2010-03-18 14:25:00,55.95,55.96,55.93,55.96,54800.0,35.2469,35.2532,35.2343,35.2532,54800.0
2010-03-18 14:30:00,55.96,56.02,55.96,56.0,143900.0,35.2532,35.291,35.2532,35.2784,143900.0
2010-03-18 14:35:00,55.99,56.0,55.96,55.96,324100.0,35.2721,35.2784,35.2532,35.2532,324100.0
2010-03-18 14:40:00,55.95,55.97,55.95,55.95,92200.0,35.2469,35.2595,35.2469,35.2469,92200.0
2010-03-18 14:45:00,55.95,55.95,55.88,55.9,425200.0,35.2469,35.2469,35.2028,35.2154,425200.0
2010-03-18 14:50:00,55.91,55.91,55.87,55.89,198900.0,35.2217,35.2217,35.1965,35.2091,198900.0
2010-03-18 14:55:00,55.89,55.95,55.88,55.94,80200.0,35.2091,35.2469,35.2028,35.2406,80200.0
2010-03-18 15:00:00,55.94,55.95,55.91,55.92,44300.0,35.2406,35.2469,35.2217,35.228,44300.0
2010-03-18 15:05:00,55.92,55.95,55.92,55.94,58400.0,35.228,35.2469,35.228,35.2406,58400.0
2010-03-18 15:10:00,55.94,55.96,55.9,55.9,118600.0,35.2406,35.2532,35.2154,35.2154,118600.0
2010-03-18 15:15:00,55.9,55.94,55.89,55.93,76400.0,35.2154,35.2406,35.2091,35.2343,76400.0
2010-03-18 15:20:00,55.93,55.97,55.91,55.91,144900.0,35.2343,35.2595,35.2217,35.2217,144900.0
2010-03-18 15:25:00,55.92,55.95,55.91,55.95,220500.0,35.228,35.2469,35.2217,35.2469,220500.0
2010-03-18 15:30:00,55.96,55.98,55.94,55.97,355300.0,35.2532,35.2658,35.2406,35.2595,355300.0
2010-03-18 15:35:00,55.98,55.98,55.96,55.96,86900.0,35.2658,35.2658,35.2532,35.2532,86900.0
2010-03-18 15:40:00,55.96,55.97,55.9,55.92,432100.0,35.2532,35.2595,35.2154,35.228,432100.0
2010-03-18 15:45:00,55.92,55.98,55.91,55.95,440600.0,35.228,35.2658,35.2217,35.2469,440600.0
2010-03-18 15:50:00,55.95,55.99,55.95,55.98,314100.0,35.2469,35.2721,35.2469,35.2658,314100.0
2010-03-18 15:55:00,55.97,55.99,55.94,55.96,708300.0,35.2595,35.2721,35.2406,35.2532,708300.0
2010-03-19 09:30:00,55.86,55.91,55.81,55.88,751900.0,35.1902,35.2217,35.1587,35.2028,751900.0
2010-03-19 09:35:00,55.88,55.88,55.81,55.86,180000.0,35.2028,35.2028,35.1587,35.1902,180000.0
2010-03-19 09:40:00,55.85,55.86,55.76,55.78,338300.0,35.1839,35.1902,35.1272,35.1398,338300.0
2010-03-19 09:45:00,55.79,55.79,55.73,55.77,262700.0,35.1461,35.1461,35.1083,35.1335,262700.0
2010-03-19 09:50:00,55.75,55.79,55.73,55.74,196300.0,35.1209,35.1461,35.1083,35.1146,196300.0
2010-03-19 09:55:00,55.73,55.73,55.67,55.73,653600.0,35.1083,35.1083,35.0705,35.1083,653600.0
2010-03-19 10:00:00,55.73,55.74,55.63,55.66,259500.0,35.1083,35.1146,35.0453,35.0642,259500.0
2010-03-19 10:05:00,55.67,55.67,55.62,55.63,120400.0,35.0705,35.0705,35.039,35.0453,120400.0
2010-03-19 10:10:00,55.63,55.64,55.55,55.55,191100.0,35.0453,35.0516,34.9949,34.9949,191100.0
2010-03-19 10:15:00,55.55,55.56,55.48,55.54,238800.0,34.9949,35.0012,34.9508,34.9886,238800.0
2010-03-19 10:20:00,55.54,55.55,55.37,55.41,294100.0,34.9886,34.9949,34.8815,34.9067,294100.0
2010-03-19 10:25:00,55.41,55.43,55.36,55.41,370000.0,34.9067,34.9193,34.8752,34.9067,370000.0
2010-03-19 10:30:00,55.41,55.41,55.31,55.4,338200.0,34.9067,34.9067,34.8437,34.9004,338200.0
2010-03-19 10:35:00,55.4,55.46,55.39,55.45,411900.0,34.9004,34.9382,34.8941,34.9319,411900.0
2010-03-19 10:40:00,55.46,55.48,55.44,55.47,165900.0,34.9382,34.9508,34.9256,34.9445,165900.0
2010-03-19 10:45:00,55.46,55.5,55.45,55.46,198800.0,34.9382,34.9634,34.9319,34.9382,198800.0
2010-03-19 10:50:00,55.46,55.46,55.39,55.4,211100.0,34.9382,34.9382,34.8941,34.9004,211100.0
2010-03-19 10:55:00,55.4,55.4,55.36,55.38,181100.0,34.9004,34.9004,34.8752,34.8878,181100.0
2010-03-19 11:00:00,55.38,55.4,55.31,55.32,148300.0,34.8878,34.9004,34.8437,34.85,148300.0
2010-03-19 11:05:00,55.32,55.35,55.31,55.34,181400.0,34.85,34.8689,34.8437,34.8626,181400.0
2010-03-19 11:10:00,55.33,55.35,55.17,55.2,176800.0,34.8563,34.8689,34.7555,34.7744,176800.0
2010-03-19 11:15:00,55.19,55.19,55.11,55.14,248800.0,34.7681,34.7681,34.7177,34.7366,248800.0
2010-03-19 11:20:00,55.14,55.25,55.13,55.23,491100.0,34.7366,34.8059,34.7303,34.7933,491100.0
2010-03-19 11:25:00,55.23,55.24,55.13,55.17,214100.0,34.7933,34.7996,34.7303,34.7555,214100.0
2010-03-19 11:30:00,55.16,55.16,55.11,55.15,164700.0,34.7492,34.7492,34.7177,34.7429,164700.0
2010-03-19 11:35:00,55.14,55.17,55.14,55.17,114500.0,34.7366,34.7555,34.7366,34.7555,114500.0
2010-03-19 11:40:00,55.16,55.21,55.16,55.2,141600.0,34.7492,34.7807,34.7492,34.7744,141600.0
2010-03-19 11:45:00,55.21,55.25,55.19,55.25,80600.0,34.7807,34.8059,34.7681,34.8059,80600.0
2010-03-19 11:50:00,55.25,55.3,55.25,55.29,303000.0,34.8059,34.8374,34.8059,34.8311,303000.0
2010-03-19 11:55:00,55.29,55.31,55.28,55.29,158000.0,34.8311,34.8437,34.8248,34.8311,158000.0
2010-03-19 12:00:00,55.28,55.29,55.27,55.29,121600.0,34.8248,34.8311,34.8185,34.8311,121600.0
2010-03-19 12:05:00,55.29,55.35,55.29,55.31,235000.0,34.8311,34.8689,34.8311,34.8437,235000.0
2010-03-19 12:10:00,55.31,55.31,55.26,55.27,175100.0,34.8437,34.8437,34.8122,34.8185,175100.0
2010-03-19 12:15:00,55.26,55.28,55.21,55.21,324000.0,34.8122,34.8248,34.7807,34.7807,324000.0
2010-03-19 12:20:00,55.21,55.23,55.21,55.22,151900.0,34.7807,34.7933,34.7807,34.787,151900.0
2010-03-19 12:25:00,55.21,55.32,55.21,55.3,188700.0,34.7807,34.85,34.7807,34.8374,188700.0
2010-03-19 12:30:00,55.3,55.33,55.28,55.29,154500.0,34.8374,34.8563,34.8248,34.8311,154500.0
2010-03-19 12:35:00,55.3,55.32,55.26,55.26,301600.0,34.8374,34.85,34.8122,34.8122,301600.0
2010-03-19 12:40:00,55.25,55.3,55.23,55.3,312800.0,34.8059,34.8374,34.7933,34.8374,312800.0
2010-03-19 12:45:00,55.3,55.31,55.28,55.29,64500.0,34.8374,34.8437,34.8248,34.8311,64500.0
2010-03-19 12:50:00,55.28,55.31,55.27,55.27,61900.0,34.8248,34.8437,34.8185,34.8185,61900.0
2010-03-19 12:55:00,55.28,55.32,55.27,55.32,84000.0,34.8248,34.85,34.8185,34.85,84000.0
2010-03-19 13:00:00,55.32,55.36,55.31,55.34,143100.0,34.85,34.8752,34.8437,34.8626,143100.0
2010-03-19 13:05:00,55.34,55.36,55.32,55.33,70800.0,34.8626,34.8752,34.85,34.8563,70800.0
2010-03-19 13:10:00,55.34,55.35,55.32,55.33,57300.0,34.8626,34.8689,34.85,34.8563,57300.0
2010-03-19 13:15:00,55.33,55.34,55.32,55.33,71200.0,34.8563,34.8626,34.85,34.8563,71200.0
2010-03-19 13:20:00,55.33,55.34,55.31,55.32,148800.0,34.8563,34.8626,34.8437,34.85,148800.0
2010-03-19 13:25:00,55.32,55.34,55.3,55.34,76400.0,34.85,34.8626,34.8374,34.8626,76400.0
2010-03-19 13:30:00,55.34,55.34,55.3,55.31,80900.0,34.8626,34.8626,34.8374,34.8437,80900.0
2010-03-19 13:35:00,55.31,55.32,55.26,55.28,159500.0,34.8437,34.85,34.8122,34.8248,159500.0
2010-03-19 13:40:00,55.28,55.29,55.24,55.25,160400.0,34.8248,34.8311,34.7996,34.8059,160400.0
2010-03-19 13:45:00,55.26,55.29,55.25,55.29,93100.0,34.8122,34.8311,34.8059,34.8311,93100.0
2010-03-19 13:50:00,55.29,55.34,55.28,55.32,75400.0,34.8311,34.8626,34.8248,34.85,75400.0
2010-03-19 13:55:00,55.33,55.36,55.32,55.35,140000.0,34.8563,34.8752,34.85,34.8689,140000.0
2010-03-19 14:00:00,55.35,55.36,55.32,55.34,43400.0,34.8689,34.8752,34.85,34.8626,43400.0
2010-03-19 14:05:00,55.35,55.4,55.35,55.4,63600.0,34.8689,34.9004,34.8689,34.9004,63600.0
2010-03-19 14:10:00,55.39,55.4,55.35,55.37,170800.0,34.8941,34.9004,34.8689,34.8815,170800.0
2010-03-19 14:15:00,55.37,55.37,55.34,55.35,183400.0,34.8815,34.8815,34.8626,34.8689,183400.0
2010-03-19 14:20:00,55.35,55.42,55.35,55.41,325300.0,34.8689,34.913,34.8689,34.9067,325300.0
2010-03-19 14:25:00,55.42,55.44,55.4,55.42,149700.0,34.913,34.9256,34.9004,34.913,149700.0
2010-03-19 14:30:00,55.42,55.42,55.37,55.38,45700.0,34.913,34.913,34.8815,34.8878,45700.0
2010-03-19 14:35:00,55.37,55.38,55.33,55.33,150900.0,34.8815,34.8878,34.8563,34.8563,150900.0
2010-03-19 14:40:00,55.33,55.35,55.3,55.34,171800.0,34.8563,34.8689,34.8374,34.8626,171800.0
2010-03-19 14:45:00,55.35,55.37,55.34,55.37,67900.0,34.8689,34.8815,34.8626,34.8815,67900.0
2010-03-19 14:50:00,55.37,55.37,55.31,55.32,136200.0,34.8815,34.8815,34.8437,34.85,136200.0
2010-03-19 14:55:00,55.32,55.34,55.31,55.32,69300.0,34.85,34.8626,34.8437,34.85,69300.0
2010-03-19 15:00:00,55.32,55.37,55.32,55.35,125600.0,34.85,34.8815,34.85,34.8689,125600.0
2010-03-19 15:05:00,55.34,55.38,55.34,55.38,126200.0,34.8626,34.8878,34.8626,34.8878,126200.0
2010-03-19 15:10:00,55.38,55.39,55.37,55.39,54600.0,34.8878,34.8941,34.8815,34.8941,54600.0
2010-03-19 15:15:00,55.38,55.4,55.37,55.38,140900.0,34.8878,34.9004,34.8815,34.8878,140900.0
2010-03-19 15:20:00,55.38,55.4,55.35,55.36,645900.0,34.8878,34.9004,34.8689,34.8752,645900.0
2010-03-19 15:25:00,55.36,55.38,55.35,55.35,153600.0,34.8752,34.8878,34.8689,34.8689,153600.0
2010-03-19 15:30:00,55.35,55.35,55.23,55.23,278500.0,34.8689,34.8689,34.7933,34.7933,278500.0
2010-03-19 15:35:00,55.23,55.29,55.19,55.26,533500.0,34.7933,34.8311,34.7681,34.8122,533500.0
2010-03-19 15:40:00,55.26,55.28,55.21,55.26,290300.0,34.8122,34.8248,34.7807,34.8122,290300.0
2010-03-19 15:45:00,55.27,55.36,55.26,55.34,344800.0,34.8185,34.8752,34.8122,34.8626,344800.0
2010-03-19 15:50:00,55.35,55.37,55.32,55.36,354100.0,34.8689,34.8815,34.85,34.8752,354100.0
2010-03-19 15:55:00,55.35,55.39,55.34,55.38,589100.0,34.8689,34.8941,34.8626,34.8878,589100.0
2010-03-22 09:30:00,54.64,54.73,54.6,54.72,681800.0,34.4217,34.4784,34.3965,34.4721,681800.0
2010-03-22 09:35:00,54.72,54.75,54.66,54.71,264700.0,34.4721,34.491,34.4343,34.4658,264700.0
2010-03-22 09:40:00,54.7,54.83,54.69,54.81,318800.0,34.4595,34.5414,34.4532,34.5288,318800.0
2010-03-22 09:45:00,54.81,54.93,54.81,54.87,914500.0,34.5288,34.6044,34.5288,34.5666,914500.0
2010-03-22 09:50:00,54.88,54.96,54.85,54.95,1035000.0,34.5729,34.6233,34.554,34.617,1035000.0
2010-03-22 09:55:00,54.95,55.02,54.92,54.93,612300.0,34.617,34.6611,34.5981,34.6044,612300.0
2010-03-22 10:00:00,54.93,55.01,54.92,54.98,257400.0,34.6044,34.6548,34.5981,34.6359,257400.0
2010-03-22 10:05:00,54.99,54.99,54.87,54.89,227200.0,34.6422,34.6422,34.5666,34.5792,227200.0
2010-03-22 10:10:00,54.89,54.94,54.88,54.91,239900.0,34.5792,34.6107,34.5729,34.5918,239900.0
2010-03-22 10:15:00,54.91,54.92,54.85,54.87,137700.0,34.5918,34.5981,34.554,34.5666,137700.0
2010-03-22 10:20:00,54.87,55.03,54.87,55.01,263300.0,34.5666,34.6674,34.5666,34.6548,263300.0
2010-03-22 10:25:00,55.02,55.16,55.01,55.12,381500.0,34.6611,34.7492,34.6548,34.724,381500.0
2010-03-22 10:30:00,55.12,55.2,55.11,55.13,192500.0,34.724,34.7744,34.7177,34.7303,192500.0
2010-03-22 10:35:00,55.13,55.16,55.1,55.14,96800.0,34.7303,34.7492,34.7114,34.7366,96800.0
2010-03-22 10:40:00,55.14,55.2,55.13,55.16,341500.0,34.7366,34.7744,34.7303,34.7492,341500.0
2010-03-22 10:45:00,55.17,55.28,55.17,55.25,157300.0,34.7555,34.8248,34.7555,34.8059,157300.0
2010-03-22 10:50:00,55.25,55.36,55.25,55.31,295100.0,34.8059,34.8752,34.8059,34.8437,295100.0
2010-03-22 10:55:00,55.32,55.32,55.27,55.29,97700.0,34.85,34.85,34.8185,34.8311,97700.0
2010-03-22 11:00:00,55.28,55.37,55.28,55.34,230300.0,34.8248,34.8815,34.8248,34.8626,230300.0
2010-03-22 11:05:00,55.35,55.42,55.35,55.39,232900.0,34.8689,34.913,34.8689,34.8941,232900.0
2010-03-22 11:10:00,55.4,55.42,55.35,55.35,85400.0,34.9004,34.913,34.8689,34.8689,85400.0
2010-03-22 11:15:00,55.34,55.35,55.27,55.27,192200.0,34.8626,34.8689,34.8185,34.8185,192200.0
2010-03-22 11:20:00,55.27,55.31,55.27,55.29,84400.0,34.8185,34.8437,34.8185,34.8311,84400.0
2010-03-22 11:25:00,55.29,55.32,55.26,55.27,123800.0,34.8311,34.85,34.8122,34.8185,123800.0
2010-03-22 11:30:00,55.26,55.26,55.17,55.18,159200.0,34.8122,34.8122,34.7555,34.7618,159200.0
2010-03-22 11:35:00,55.19,55.26,55.18,55.23,162900.0,34.7681,34.8122,34.7618,34.7933,162900.0
2010-03-22 11:40:00,55.23,55.25,55.22,55.23,166500.0,34.7933,34.8059,34.787,34.7933,166500.0
2010-03-22 11:45:00,55.23,55.33,55.23,55.3,266800.0,34.7933,34.8563,34.7933,34.8374,266800.0
2010-03-22 11:50:00,55.3,55.34,55.29,55.34,154300.0,34.8374,34.8626,34.8311,34.8626,154300.0
2010-03-22 11:55:00,55.33,55.38,55.32,55.38,59000.0,34.8563,34.8878,34.85,34.8878,59000.0
2010-03-22 12:00:00,55.38,55.38,55.29,55.3,133600.0,34.8878,34.8878,34.8311,34.8374,133600.0
2010-03-22 12:05:00,55.3,55.36,55.3,55.35,95700.0,34.8374,34.8752,34.8374,34.8689,95700.0
2010-03-22 12:10:00,55.35,55.43,55.34,55.37,147200.0,34.8689,34.9193,34.8626,34.8815,147200.0
2010-03-22 12:15:00,55.37,55.39,55.29,55.31,89100.0,34.8815,34.8941,34.8311,34.8437,89100.0
2010-03-22 12:20:00,55.31,55.31,55.29,55.31,59400.0,34.8437,34.8437,34.8311,34.8437,59400.0
2010-03-22 12:25:00,55.31,55.41,55.31,55.41,111600.0,34.8437,34.9067,34.8437,34.9067,111600.0
2010-03-22 12:30:00,55.41,55.52,55.4,55.5,294800.0,34.9067,34.976,34.9004,34.9634,294800.0
2010-03-22 12:35:00,55.5,55.52,55.47,55.47,160100.0,34.9634,34.976,34.9445,34.9445,160100.0
2010-03-22 12:40:00,55.49,55.51,55.42,55.43,155600.0,34.9571,34.9697,34.913,34.9193,155600.0
2010-03-22 12:45:00,55.43,55.45,55.42,55.44,108300.0,34.9193,34.9319,34.913,34.9256,108300.0
2010-03-22 12:50:00,55.44,55.49,55.43,55.49,91300.0,34.9256,34.9571,34.9193,34.9571,91300.0
2010-03-22 12:55:00,55.48,55.49,55.45,55.49,116700.0,34.9508,34.9571,34.9319,34.9571,116700.0
2010-03-22 13:00:00,55.49,55.59,55.48,55.59,197400.0,34.9571,35.0201,34.9508,35.0201,197400.0
2010-03-22 13:05:00,55.59,55.6,55.56,55.57,114900.0,35.0201,35.0264,35.0012,35.0075,114900.0
2010-03-22 13:10:00,55.57,55.58,55.54,55.56,81500.0,35.0075,35.0138,34.9886,35.0012,81500.0
2010-03-22 13:15:00,55.56,55.57,55.52,55.53,159300.0,35.0012,35.0075,34.976,34.9823,159300.0
2010-03-22 13:20:00,55.54,55.55,55.5,55.51,82300.0,34.9886,34.9949,34.9634,34.9697,82300.0
2010-03-22 13:25:00,55.51,55.52,55.48,55.49,68700.0,34.9697,34.976,34.9508,34.9571,68700.0
2010-03-22 13:30:00,55.48,55.52,55.48,55.5,77300.0,34.9508,34.976,34.9508,34.9634,77300.0
2010-03-22 13:35:00,55.5,55.51,55.49,55.51,120600.0,34.9634,34.9697,34.9571,34.9697,120600.0
2010-03-22 13:40:00,55.5,55.52,55.45,55.51,287400.0,34.9634,34.976,34.9319,34.9697,287400.0
2010-03-22 13:45:00,55.51,55.52,55.5,55.52,45500.0,34.9697,34.976,34.9634,34.976,45500.0
2010-03-22 13:50:00,55.51,55.54,55.51,55.54,91400.0,34.9697,34.9886,34.9697,34.9886,91400.0
2010-03-22 13:55:00,55.53,55.54,55.49,55.49,47800.0,34.9823,34.9886,34.9571,34.9571,47800.0
2010-03-22 14:00:00,55.49,55.49,55.43,55.46,117500.0,34.9571,34.9571,34.9193,34.9382,117500.0
2010-03-22 14:05:00,55.45,55.48,55.43,55.44,183100.0,34.9319,34.9508,34.9193,34.9256,183100.0
2010-03-22 14:10:00,55.43,55.44,55.39,55.42,111300.0,34.9193,34.9256,34.8941,34.913,111300.0
2010-03-22 14:15:00,55.41,55.45,55.41,55.44,128300.0,34.9067,34.9319,34.9067,34.9256,128300.0
2010-03-22 14:20:00,55.44,55.47,55.42,55.44,213700.0,34.9256,34.9445,34.913,34.9256,213700.0
2010-03-22 14:25:00,55.45,55.47,55.43,55.44,71500.0,34.9319,34.9445,34.9193,34.9256,71500.0
2010-03-22 14:30:00,55.45,55.49,55.45,55.49,139100.0,34.9319,34.9571,34.9319,34.9571,139100.0
2010-03-22 14:35:00,55.48,55.52,55.46,55.52,162100.0,34.9508,34.976,34.9382,34.976,162100.0
2010-03-22 14:40:00,55.52,55.55,55.51,55.55,138500.0,34.976,34.9949,34.9697,34.9949,138500.0
2010-03-22 14:45:00,55.55,55.6,55.54,55.56,200300.0,34.9949,35.0264,34.9886,35.0012,200300.0
2010-03-22 14:50:00,55.57,55.59,55.55,55.56,59200.0,35.0075,35.0201,34.9949,35.0012,59200.0
2010-03-22 14:55:00,55.56,55.57,55.5,55.51,121300.0,35.0012,35.0075,34.9634,34.9697,121300.0
2010-03-22 15:00:00,55.52,55.54,55.51,55.52,117900.0,34.976,34.9886,34.9697,34.976,117900.0
2010-03-22 15:05:00,55.52,55.53,55.46,55.48,233100.0,34.976,34.9823,34.9382,34.9508,233100.0
2010-03-22 15:10:00,55.48,55.54,55.48,55.5,131200.0,34.9508,34.9886,34.9508,34.9634,131200.0
2010-03-22 15:15:00,55.51,55.54,55.5,55.53,99200.0,34.9697,34.9886,34.9634,34.9823,99200.0
2010-03-22 15:20:00,55.53,55.58,55.52,55.57,77600.0,34.9823,35.0138,34.976,35.0075,77600.0
2010-03-22 15:25:00,55.56,55.57,55.52,55.52,71200.0,35.0012,35.0075,34.976,34.976,71200.0
2010-03-22 15:30:00,55.53,55.54,55.5,55.52,169000.0,34.9823,34.9886,34.9634,34.976,169000.0
2010-03-22 15:35:00,55.52,55.52,55.47,55.51,196900.0,34.976,34.976,34.9445,34.9697,196900.0
2010-03-22 15:40:00,55.5,55.52,55.49,55.51,102500.0,34.9634,34.976,34.9571,34.9697,102500.0
2010-03-22 15:45:00,55.52,55.55,55.51,55.55,116800.0,34.976,34.9949,34.9697,34.9949,116800.0
2010-03-22 15:50:00,55.55,55.55,55.48,55.49,374900.0,34.9949,34.9949,34.9508,34.9571,374900.0
2010-03-22 15:55:00,55.49,55.56,55.46,55.56,956800.0,34.9571,35.0012,34.9382,35.0012,956800.0
2010-03-23 09:30:00,55.56,55.57,55.44,55.44,501800.0,35.0012,35.0075,34.9256,34.9256,501800.0
2010-03-23 09:35:00,55.45,55.46,55.38,55.42,393500.0,34.9319,34.9382,34.8878,34.913,393500.0
2010-03-23 09:40:00,55.41,55.48,55.36,55.42,259700.0,34.9067,34.9508,34.8752,34.913,259700.0
2010-03-23 09:45:00,55.42,55.44,55.35,55.42,301000.0,34.913,34.9256,34.8689,34.913,301000.0
2010-03-23 09:50:00,55.42,55.47,55.4,55.44,211300.0,34.913,34.9445,34.9004,34.9256,211300.0
2010-03-23 09:55:00,55.44,55.51,55.43,55.48,92500.0,34.9256,34.9697,34.9193,34.9508,92500.0
2010-03-23 10:00:00,55.48,55.57,55.44,55.44,418500.0,34.9508,35.0075,34.9256,34.9256,418500.0
2010-03-23 10:05:00,55.44,55.59,55.42,55.59,540100.0,34.9256,35.0201,34.913,35.0201,540100.0
2010-03-23 10:10:00,55.59,55.61,55.55,55.58,367500.0,35.0201,35.0327,34.9949,35.0138,367500.0
2010-03-23 10:15:00,55.58,55.69,55.56,55.68,545300.0,35.0138,35.0831,35.0012,35.0768,545300.0
2010-03-23 10:20:00,55.67,55.74,55.63,55.71,287900.0,35.0705,35.1146,35.0453,35.0957,287900.0
2010-03-23 10:25:00,55.72,55.72,55.65,55.66,149700.0,35.102,35.102,35.0579,35.0642,149700.0
2010-03-23 10:30:00,55.66,55.7,55.65,55.68,76300.0,35.0642,35.0894,35.0579,35.0768,76300.0
2010-03-23 10:35:00,55.68,55.69,55.61,55.64,113700.0,35.0768,35.0831,35.0327,35.0516,113700.0
2010-03-23 10:40:00,55.64,55.7,55.63,55.7,158900.0,35.0516,35.0894,35.0453,35.0894,158900.0
2010-03-23 10:45:00,55.7,55.74,55.67,55.67,149000.0,35.0894,35.1146,35.0705,35.0705,149000.0
2010-03-23 10:50:00,55.68,55.75,55.68,55.7,185700.0,35.0768,35.1209,35.0768,35.0894,185700.0
2010-03-23 10:55:00,55.7,55.7,55.55,55.57,169100.0,35.0894,35.0894,34.9949,35.0075,169100.0
2010-03-23 11:00:00,55.57,55.57,55.42,55.45,344500.0,35.0075,35.0075,34.913,34.9319,344500.0
2010-03-23 11:05:00,55.45,55.51,55.43,55.48,195600.0,34.9319,34.9697,34.9193,34.9508,195600.0
2010-03-23 11:10:00,55.48,55.55,55.46,55.55,213900.0,34.9508,34.9949,34.9382,34.9949,213900.0
2010-03-23 11:15:00,55.55,55.57,55.53,55.54,104600.0,34.9949,35.0075,34.9823,34.9886,104600.0
2010-03-23 11:20:00,55.55,55.56,55.53,55.54,97100.0,34.9949,35.0012,34.9823,34.9886,97100.0
2010-03-23 11:25:00,55.53,55.55,55.46,55.55,219500.0,34.9823,34.9949,34.9382,34.9949,219500.0
2010-03-23 11:30:00,55.54,55.58,55.53,55.53,84600.0,34.9886,35.0138,34.9823,34.9823,84600.0
2010-03-23 11:35:00,55.53,55.58,55.5,55.58,167200.0,34.9823,35.0138,34.9634,35.0138,167200.0
2010-03-23 11:40:00,55.57,55.6,55.52,55.56,277300.0,35.0075,35.0264,34.976,35.0012,277300.0
2010-03-23 11:45:00,55.56,55.67,55.55,55.63,117400.0,35.0012,35.0705,34.9949,35.0453,117400.0
2010-03-23 11:50:00,55.63,55.7,55.62,55.68,103900.0,35.0453,35.0894,35.039,35.0768,103900.0
2010-03-23 11:55:00,55.69,55.73,55.67,55.71,232200.0,35.0831,35.1083,35.0705,35.0957,232200.0
2010-03-23 12:00:00,55.71,55.74,55.69,55.71,142900.0,35.0957,35.1146,35.0831,35.0957,142900.0
2010-03-23 12:05:00,55.7,55.83,55.67,55.8,279300.0,35.0894,35.1713,35.0705,35.1524,279300.0
2010-03-23 12:10:00,55.8,55.89,55.77,55.85,190800.0,35.1524,35.2091,35.1335,35.1839,190800.0
2010-03-23 12:15:00,55.84,55.87,55.76,55.78,205000.0,35.1776,35.1965,35.1272,35.1398,205000.0
2010-03-23 12:20:00,55.78,55.79,55.75,55.77,59400.0,35.1398,35.1461,35.1209,35.1335,59400.0
2010-03-23 12:25:00,55.76,55.78,55.76,55.77,47100.0,35.1272,35.1398,35.1272,35.1335,47100.0
2010-03-23 12:30:00,55.78,55.8,55.67,55.67,863200.0,35.1398,35.1524,35.0705,35.0705,863200.0
2010-03-23 12:35:00,55.67,55.68,55.61,55.64,107300.0,35.0705,35.0768,35.0327,35.0516,107300.0
2010-03-23 12:40:00,55.63,55.67,55.63,55.67,50700.0,35.0453,35.0705,35.0453,35.0705,50700.0
2010-03-23 12:45:00,55.66,55.67,55.6,55.62,89000.0,35.0642,35.0705,35.0264,35.039,89000.0
2010-03-23 12:50:00,55.61,55.65,55.61,55.63,81200.0,35.0327,35.0579,35.0327,35.0453,81200.0
2010-03-23 12:55:00,55.63,55.66,55.62,55.64,33400.0,35.0453,35.0642,35.039,35.0516,33400.0
2010-03-23 13:00:00,55.64,55.69,55.64,55.66,52100.0,35.0516,35.0831,35.0516,35.0642,52100.0
2010-03-23 13:05:00,55.67,55.7,55.66,55.67,86700.0,35.0705,35.0894,35.0642,35.0705,86700.0
2010-03-23 13:10:00,55.68,55.69,55.61,55.62,101000.0,35.0768,35.0831,35.0327,35.039,101000.0
2010-03-23 13:15:00,55.62,55.66,55.62,55.65,57800.0,35.039,35.0642,35.039,35.0579,57800.0
2010-03-23 13:20:00,55.65,55.68,55.64,55.66,71200.0,35.0579,35.0768,35.0516,35.0642,71200.0
2010-03-23 13:25:00,55.67,55.69,55.65,55.67,110000.0,35.0705,35.0831,35.0579,35.0705,110000.0
2010-03-23 13:30:00,55.66,55.67,55.64,55.66,96900.0,35.0642,35.0705,35.0516,35.0642,96900.0
2010-03-23 13:35:00,55.66,55.68,55.65,55.66,49000.0,35.0642,35.0768,35.0579,35.0642,49000.0
2010-03-23 13:40:00,55.66,55.67,55.62,55.63,63800.0,35.0642,35.0705,35.039,35.0453,63800.0
2010-03-23 13:45:00,55.63,55.63,55.55,55.57,106900.0,35.0453,35.0453,34.9949,35.0075,106900.0
2010-03-23 13:50:00,55.58,55.6,55.56,55.58,48600.0,35.0138,35.0264,35.0012,35.0138,48600.0
2010-03-23 13:55:00,55.58,55.59,55.51,55.52,194700.0,35.0138,35.0201,34.9697,34.976,194700.0
2010-03-23 14:00:00,55.52,55.56,55.51,55.55,227200.0,34.976,35.0012,34.9697,34.9949,227200.0
2010-03-23 14:05:00,55.56,55.6,55.54,55.59,74800.0,35.0012,35.0264,34.9886,35.0201,74800.0
2010-03-23 14:10:00,55.6,55.63,55.59,55.61,52500.0,35.0264,35.0453,35.0201,35.0327,52500.0
2010-03-23 14:15:00,55.61,55.62,55.6,55.61,45200.0,35.0327,35.039,35.0264,35.0327,45200.0
2010-03-23 14:20:00,55.61,55.64,55.59,55.62,92400.0,35.0327,35.0516,35.0201,35.039,92400.0
2010-03-23 14:25:00,55.63,55.66,55.61,55.64,87100.0,35.0453,35.0642,35.0327,35.0516,87100.0
2010-03-23 14:30:00,55.65,55.66,55.6,55.61,178100.0,35.0579,35.0642,35.0264,35.0327,178100.0
2010-03-23 14:35:00,55.6,55.65,55.6,55.63,191300.0,35.0264,35.0579,35.0264,35.0453,191300.0
2010-03-23 14:40:00,55.63,55.68,55.63,55.68,73000.0,35.0453,35.0768,35.0453,35.0768,73000.0
2010-03-23 14:45:00,55.68,55.68,55.65,55.67,139100.0,35.0768,35.0768,35.0579,35.0705,139100.0
2010-03-23 14:50:00,55.67,55.67,55.63,55.64,108100.0,35.0705,35.0705,35.0453,35.0516,108100.0
2010-03-23 14:55:00,55.64,55.69,55.64,55.68,64100.0,35.0516,35.0831,35.0516,35.0768,64100.0
2010-03-23 15:00:00,55.67,55.68,55.64,55.67,73100.0,35.0705,35.0768,35.0516,35.0705,73100.0
2010-03-23 15:05:00,55.68,55.79,55.67,55.76,142600.0,35.0768,35.1461,35.0705,35.1272,142600.0
2010-03-23 15:10:00,55.76,55.84,55.74,55.82,270400.0,35.1272,35.1776,35.1146,35.165,270400.0
2010-03-23 15:15:00,55.82,55.86,55.81,55.85,139300.0,35.165,35.1902,35.1587,35.1839,139300.0
2010-03-23 15:20:00,55.84,55.89,55.82,55.86,135900.0,35.1776,35.2091,35.165,35.1902,135900.0
2010-03-23 15:25:00,55.86,55.91,55.86,55.9,242300.0,35.1902,35.2217,35.1902,35.2154,242300.0
2010-03-23 15:30:00,55.89,55.91,55.87,55.89,187500.0,35.2091,35.2217,35.1965,35.2091,187500.0
2010-03-23 15:35:00,55.9,55.94,55.88,55.91,533300.0,35.2154,35.2406,35.2028,35.2217,533300.0
2010-03-23 15:40:00,55.91,55.92,55.89,55.9,184500.0,35.2217,35.228,35.2091,35.2154,184500.0
2010-03-23 15:45:00,55.9,55.92,55.88,55.92,347200.0,35.2154,35.228,35.2028,35.228,347200.0
2010-03-23 15:50:00,55.91,55.92,55.87,55.87,254700.0,35.2217,35.228,35.1965,35.1965,254700.0
2010-03-23 15:55:00,55.87,55.93,55.87,55.91,641200.0,35.1965,35.2343,35.1965,35.2217,641200.0
2010-03-24 09:30:00,54.98,55.05,54.96,55.0,664400.0,34.6359,34.68,34.6233,34.6485,664400.0
2010-03-24 09:35:00,55.1,55.1,54.86,54.94,727600.0,34.7114,34.7114,34.5603,34.6107,727600.0
2010-03-24 09:40:00,54.94,54.95,54.88,54.9,329600.0,34.6107,34.617,34.5729,34.5855,329600.0
2010-03-24 09:45:00,54.91,55.01,54.91,55.0,566300.0,34.5918,34.6548,34.5918,34.6485,566300.0
2010-03-24 09:50:00,54.99,55.03,54.96,54.99,285600.0,34.6422,34.6674,34.6233,34.6422,285600.0
2010-03-24 09:55:00,54.99,55.02,54.95,55.0,283900.0,34.6422,34.6611,34.617,34.6485,283900.0
2010-03-24 10:00:00,54.99,55.02,54.9,55.0,335600.0,34.6422,34.6611,34.5855,34.6485,335600.0
2010-03-24 10:05:00,54.99,55.09,54.97,55.08,158000.0,34.6422,34.7052,34.6296,34.6989,158000.0
2010-03-24 10:10:00,55.1,55.18,55.1,55.14,179400.0,34.7114,34.7618,34.7114,34.7366,179400.0
2010-03-24 10:15:00,55.14,55.16,55.11,55.12,185400.0,34.7366,34.7492,34.7177,34.724,185400.0
2010-03-24 10:20:00,55.13,55.21,55.13,55.15,163900.0,34.7303,34.7807,34.7303,34.7429,163900.0
2010-03-24 10:25:00,55.15,55.15,55.07,55.09,276700.0,34.7429,34.7429,34.6926,34.7052,276700.0
2010-03-24 10:30:00,55.08,55.1,55.02,55.09,278800.0,34.6989,34.7114,34.6611,34.7052,278800.0
2010-03-24 10:35:00,55.09,55.19,55.08,55.13,189400.0,34.7052,34.7681,34.6989,34.7303,189400.0
2010-03-24 10:40:00,55.14,55.15,55.1,55.13,121700.0,34.7366,34.7429,34.7114,34.7303,121700.0
2010-03-24 10:45:00,55.13,55.15,55.08,55.14,153400.0,34.7303,34.7429,34.6989,34.7366,153400.0
2010-03-24 10:50:00,55.15,55.17,55.11,55.16,420700.0,34.7429,34.7555,34.7177,34.7492,420700.0
2010-03-24 10:55:00,55.16,55.16,55.06,55.06,139800.0,34.7492,34.7492,34.6863,34.6863,139800.0
2010-03-24 11:00:00,55.07,55.12,55.04,55.06,176000.0,34.6926,34.724,34.6737,34.6863,176000.0
2010-03-24 11:05:00,55.04,55.04,54.99,55.0,311000.0,34.6737,34.6737,34.6422,34.6485,311000.0
2010-03-24 11:10:00,55.01,55.03,54.92,54.92,160400.0,34.6548,34.6674,34.5981,34.5981,160400.0
2010-03-24 11:15:00,54.93,54.93,54.82,54.84,321500.0,34.6044,34.6044,34.5351,34.5477,321500.0
2010-03-24 11:20:00,54.83,54.9,54.76,54.89,286100.0,34.5414,34.5855,34.4973,34.5792,286100.0
2010-03-24 11:25:00,54.88,54.9,54.85,54.89,173600.0,34.5729,34.5855,34.554,34.5792,173600.0
2010-03-24 11:30:00,54.89,54.91,54.86,54.88,108100.0,34.5792,34.5918,34.5603,34.5729,108100.0
2010-03-24 11:35:00,54.89,54.94,54.87,54.93,158900.0,34.5792,34.6107,34.5666,34.6044,158900.0
2010-03-24 11:40:00,54.93,54.98,54.93,54.96,207000.0,34.6044,34.6359,34.6044,34.6233,207000.0
2010-03-24 11:45:00,54.97,54.98,54.92,54.94,296400.0,34.6296,34.6359,34.5981,34.6107,296400.0
2010-03-24 11:50:00,54.95,55.0,54.93,54.97,113500.0,34.617,34.6485,34.6044,34.6296,113500.0
2010-03-24 11:55:00,54.97,55.01,54.96,55.0,33100.0,34.6296,34.6548,34.6233,34.6485,33100.0
2010-03-24 12:00:00,55.0,55.01,54.98,54.98,136200.0,34.6485,34.6548,34.6359,34.6359,136200.0
2010-03-24 12:05:00,54.97,55.06,54.97,55.04,384200.0,34.6296,34.6863,34.6296,34.6737,384200.0
2010-03-24 12:10:00,55.03,55.04,55.0,55.01,350000.0,34.6674,34.6737,34.6485,34.6548,350000.0
2010-03-24 12:15:00,55.01,55.04,55.0,55.03,187900.0,34.6548,34.6737,34.6485,34.6674,187900.0
2010-03-24 12:20:00,55.02,55.07,55.02,55.06,45200.0,34.6611,34.6926,34.6611,34.6863,45200.0
2010-03-24 12:25:00,55.07,55.07,55.02,55.03,249300.0,34.6926,34.6926,34.6611,34.6674,249300.0
2010-03-24 12:30:00,55.03,55.09,55.03,55.05,203100.0,34.6674,34.7052,34.6674,34.68,203100.0
2010-03-24 12:35:00,55.05,55.07,55.04,55.04,76600.0,34.68,34.6926,34.6737,34.6737,76600.0
2010-03-24 12:40:00,55.03,55.1,55.02,55.1,76000.0,34.6674,34.7114,34.6611,34.7114,76000.0
2010-03-24 12:45:00,55.1,55.18,55.1,55.14,82000.0,34.7114,34.7618,34.7114,34.7366,82000.0
2010-03-24 12:50:00,55.15,55.15,55.11,55.13,51300.0,34.7429,34.7429,34.7177,34.7303,51300.0
2010-03-24 12:55:00,55.13,55.13,55.09,55.13,36700.0,34.7303,34.7303,34.7052,34.7303,36700.0
2010-03-24 13:00:00,55.12,55.13,54.94,54.94,215300.0,34.724,34.7303,34.6107,34.6107,215300.0
2010-03-24 13:05:00,54.94,55.01,54.94,54.99,375900.0,34.6107,34.6548,34.6107,34.6422,375900.0
2010-03-24 13:10:00,54.99,55.02,54.93,54.93,213800.0,34.6422,34.6611,34.6044,34.6044,213800.0
2010-03-24 13:15:00,54.93,54.94,54.82,54.83,232300.0,34.6044,34.6107,34.5351,34.5414,232300.0
2010-03-24 13:20:00,54.82,54.87,54.81,54.85,226100.0,34.5351,34.5666,34.5288,34.554,226100.0
2010-03-24 13:25:00,54.85,54.89,54.85,54.88,163000.0,34.554,34.5792,34.554,34.5729,163000.0
2010-03-24 13:30:00,54.88,54.93,54.88,54.91,89400.0,34.5729,34.6044,34.5729,34.5918,89400.0
2010-03-24 13:35:00,54.91,54.97,54.9,54.95,115300.0,34.5918,34.6296,34.5855,34.617,115300.0
2010-03-24 13:40:00,54.95,54.96,54.91,54.91,119600.0,34.617,34.6233,34.5918,34.5918,119600.0
2010-03-24 13:45:00,54.92,54.94,54.82,54.82,235800.0,34.5981,34.6107,34.5351,34.5351,235800.0
2010-03-24 13:50:00,54.82,54.9,54.81,54.88,131900.0,34.5351,34.5855,34.5288,34.5729,131900.0
2010-03-24 13:55:00,54.87,54.94,54.86,54.94,184200.0,34.5666,34.6107,34.5603,34.6107,184200.0
2010-03-24 14:00:00,54.93,54.96,54.9,54.92,69000.0,34.6044,34.6233,34.5855,34.5981,69000.0
2010-03-24 14:05:00,54.93,54.95,54.9,54.93,70200.0,34.6044,34.617,34.5855,34.6044,70200.0
2010-03-24 14:10:00,54.94,55.02,54.94,55.01,251000.0,34.6107,34.6611,34.6107,34.6548,251000.0
2010-03-24 14:15:00,55.01,55.04,54.99,55.03,164100.0,34.6548,34.6737,34.6422,34.6674,164100.0
2010-03-24 14:20:00,55.02,55.05,55.02,55.04,71700.0,34.6611,34.68,34.6611,34.6737,71700.0
2010-03-24 14:25:00,55.04,55.04,54.97,54.99,82100.0,34.6737,34.6737,34.6296,34.6422,82100.0
2010-03-24 14:30:00,54.99,55.03,54.98,54.98,93400.0,34.6422,34.6674,34.6359,34.6359,93400.0
2010-03-24 14:35:00,54.98,55.02,54.97,54.98,235400.0,34.6359,34.6611,34.6296,34.6359,235400.0
2010-03-24 14:40:00,54.98,55.01,54.97,55.0,143000.0,34.6359,34.6548,34.6296,34.6485,143000.0
2010-03-24 14:45:00,55.01,55.05,54.99,54.99,217700.0,34.6548,34.68,34.6422,34.6422,217700.0
2010-03-24 14:50:00,54.99,55.0,54.98,55.0,56300.0,34.6422,34.6485,34.6359,34.6485,56300.0
2010-03-24 14:55:00,55.0,55.02,54.95,54.95,269600.0,34.6485,34.6611,34.617,34.617,269600.0
2010-03-24 15:00:00,54.95,55.0,54.93,54.98,118100.0,34.617,34.6485,34.6044,34.6359,118100.0
2010-03-24 15:05:00,54.98,55.0,54.94,54.96,241500.0,34.6359,34.6485,34.6107,34.6233,241500.0
2010-03-24 15:10:00,54.96,54.96,54.88,54.9,220200.0,34.6233,34.6233,34.5729,34.5855,220200.0
2010-03-24 15:15:00,54.91,54.95,54.89,54.93,180600.0,34.5918,34.617,34.5792,34.6044,180600.0
2010-03-24 15:20:00,54.94,55.0,54.92,54.98,122300.0,34.6107,34.6485,34.5981,34.6359,122300.0
2010-03-24 15:25:00,54.98,54.98,54.94,54.97,79100.0,34.6359,34.6359,34.6107,34.6296,79100.0
2010-03-24 15:30:00,54.97,55.03,54.96,55.03,165800.0,34.6296,34.6674,34.6233,34.6674,165800.0
2010-03-24 15:35:00,55.03,55.07,55.02,55.02,276900.0,34.6674,34.6926,34.6611,34.6611,276900.0
2010-03-24 15:40:00,55.02,55.03,55.0,55.02,234800.0,34.6611,34.6674,34.6485,34.6611,234800.0
2010-03-24 15:45:00,55.02,55.03,54.99,55.0,465600.0,34.6611,34.6674,34.6422,34.6485,465600.0
2010-03-24 15:50:00,55.0,55.01,54.98,55.01,270900.0,34.6485,34.6548,34.6359,34.6548,270900.0
2010-03-24 15:55:00,55.0,55.02,54.99,54.99,1423800.0,34.6485,34.6611,34.6422,34.6422,1423800.0
2010-03-25 09:30:00,55.45,55.48,55.42,55.42,349900.0,34.9319,34.9508,34.913,34.913,349900.0
2010-03-25 09:35:00,55.43,55.43,55.34,55.37,297100.0,34.9193,34.9193,34.8626,34.8815,297100.0
2010-03-25 09:40:00,55.37,55.42,55.33,55.41,217100.0,34.8815,34.913,34.8563,34.9067,217100.0
2010-03-25 09:45:00,55.42,55.42,55.32,55.32,291800.0,34.913,34.913,34.85,34.85,291800.0
2010-03-25 09:50:00,55.32,55.4,55.31,55.33,208800.0,34.85,34.9004,34.8437,34.8563,208800.0
2010-03-25 09:55:00,55.33,55.39,55.33,55.34,343100.0,34.8563,34.8941,34.8563,34.8626,343100.0
2010-03-25 10:00:00,55.34,55.4,55.29,55.29,340700.0,34.8626,34.9004,34.8311,34.8311,340700.0
2010-03-25 10:05:00,55.29,55.31,55.21,55.31,244700.0,34.8311,34.8437,34.7807,34.8437,244700.0
2010-03-25 10:10:00,55.31,55.37,55.29,55.36,162300.0,34.8437,34.8815,34.8311,34.8752,162300.0
2010-03-25 10:15:00,55.36,55.39,55.35,55.39,313800.0,34.8752,34.8941,34.8689,34.8941,313800.0
2010-03-25 10:20:00,55.4,55.44,55.38,55.4,217400.0,34.9004,34.9256,34.8878,34.9004,217400.0
2010-03-25 10:25:00,55.39,55.39,55.29,55.29,489300.0,34.8941,34.8941,34.8311,34.8311,489300.0
2010-03-25 10:30:00,55.3,55.32,55.27,55.28,242400.0,34.8374,34.85,34.8185,34.8248,242400.0
2010-03-25 10:35:00,55.28,55.35,55.28,55.35,116400.0,34.8248,34.8689,34.8248,34.8689,116400.0
2010-03-25 10:40:00,55.35,55.41,55.32,55.35,384200.0,34.8689,34.9067,34.85,34.8689,384200.0
2010-03-25 10:45:00,55.35,55.43,55.33,55.42,127500.0,34.8689,34.9193,34.8563,34.913,127500.0
2010-03-25 10:50:00,55.43,55.44,55.33,55.36,190800.0,34.9193,34.9256,34.8563,34.8752,190800.0
2010-03-25 10:55:00,55.36,55.41,55.35,55.39,174200.0,34.8752,34.9067,34.8689,34.8941,174200.0
2010-03-25 11:00:00,55.39,55.43,55.37,55.39,223500.0,34.8941,34.9193,34.8815,34.8941,223500.0
2010-03-25 11:05:00,55.39,55.42,55.36,55.41,106700.0,34.8941,34.913,34.8752,34.9067,106700.0
2010-03-25 11:10:00,55.41,55.54,55.41,55.51,311800.0,34.9067,34.9886,34.9067,34.9697,311800.0
2010-03-25 11:15:00,55.52,55.57,55.5,55.55,172000.0,34.976,35.0075,34.9634,34.9949,172000.0
2010-03-25 11:20:00,55.55,55.6,55.53,55.56,119300.0,34.9949,35.0264,34.9823,35.0012,119300.0
2010-03-25 11:25:00,55.56,55.59,55.54,55.56,107000.0,35.0012,35.0201,34.9886,35.0012,107000.0
2010-03-25 11:30:00,55.56,55.6,55.56,55.57,193900.0,35.0012,35.0264,35.0012,35.0075,193900.0
2010-03-25 11:35:00,55.56,55.57,55.54,55.54,142200.0,35.0012,35.0075,34.9886,34.9886,142200.0
2010-03-25 11:40:00,55.54,55.57,55.54,55.56,75700.0,34.9886,35.0075,34.9886,35.0012,75700.0
2010-03-25 11:45:00,55.56,55.59,55.55,55.55,93000.0,35.0012,35.0201,34.9949,34.9949,93000.0
2010-03-25 11:50:00,55.55,55.55,55.5,55.5,110900.0,34.9949,34.9949,34.9634,34.9634,110900.0
2010-03-25 11:55:00,55.5,55.53,55.48,55.52,99200.0,34.9634,34.9823,34.9508,34.976,99200.0
2010-03-25 12:00:00,55.53,55.53,55.52,55.52,50900.0,34.9823,34.9823,34.976,34.976,50900.0
2010-03-25 12:05:00,55.52,55.66,55.51,55.62,468600.0,34.976,35.0642,34.9697,35.039,468600.0
2010-03-25 12:10:00,55.63,55.63,55.5,55.52,302800.0,35.0453,35.0453,34.9634,34.976,302800.0
2010-03-25 12:15:00,55.52,55.52,55.43,55.48,163900.0,34.976,34.976,34.9193,34.9508,163900.0
2010-03-25 12:20:00,55.49,55.49,55.43,55.44,129300.0,34.9571,34.9571,34.9193,34.9256,129300.0
2010-03-25 12:25:00,55.44,55.48,55.43,55.44,170300.0,34.9256,34.9508,34.9193,34.9256,170300.0
2010-03-25 12:30:00,55.43,55.52,55.43,55.51,174800.0,34.9193,34.976,34.9193,34.9697,174800.0
2010-03-25 12:35:00,55.51,55.55,55.51,55.55,56500.0,34.9697,34.9949,34.9697,34.9949,56500.0
2010-03-25 12:40:00,55.55,55.59,55.54,55.57,97500.0,34.9949,35.0201,34.9886,35.0075,97500.0
2010-03-25 12:45:00,55.57,55.63,55.57,55.59,123000.0,35.0075,35.0453,35.0075,35.0201,123000.0
2010-03-25 12:50:00,55.59,55.63,55.58,55.58,136800.0,35.0201,35.0453,35.0138,35.0138,136800.0
2010-03-25 12:55:00,55.58,55.59,55.54,55.55,263000.0,35.0138,35.0201,34.9886,34.9949,263000.0
2010-03-25 13:00:00,55.54,55.54,55.47,55.51,92700.0,34.9886,34.9886,34.9445,34.9697,92700.0
2010-03-25 13:05:00,55.52,55.55,55.5,55.54,21200.0,34.976,34.9949,34.9634,34.9886,21200.0
2010-03-25 13:10:00,55.55,55.56,55.52,55.55,82700.0,34.9949,35.0012,34.976,34.9949,82700.0
2010-03-25 13:15:00,55.54,55.57,55.54,55.56,143100.0,34.9886,35.0075,34.9886,35.0012,143100.0
2010-03-25 13:20:00,55.55,55.56,55.49,55.53,139400.0,34.9949,35.0012,34.9571,34.9823,139400.0
2010-03-25 13:25:00,55.53,55.56,55.47,55.48,225500.0,34.9823,35.0012,34.9445,34.9508,225500.0
2010-03-25 13:30:00,55.47,55.48,55.43,55.46,197400.0,34.9445,34.9508,34.9193,34.9382,197400.0
2010-03-25 13:35:00,55.46,55.47,55.34,55.36,269500.0,34.9382,34.9445,34.8626,34.8752,269500.0
2010-03-25 13:40:00,55.35,55.36,55.27,55.27,212800.0,34.8689,34.8752,34.8185,34.8185,212800.0
2010-03-25 13:45:00,55.27,55.33,55.22,55.23,156000.0,34.8185,34.8563,34.787,34.7933,156000.0
2010-03-25 13:50:00,55.24,55.28,55.16,55.18,220100.0,34.7996,34.8248,34.7492,34.7618,220100.0
2010-03-25 13:55:00,55.18,55.26,55.16,55.26,186200.0,34.7618,34.8122,34.7492,34.8122,186200.0
2010-03-25 14:00:00,55.27,55.27,55.21,55.27,116000.0,34.8185,34.8185,34.7807,34.8185,116000.0
2010-03-25 14:05:00,55.28,55.31,55.27,55.28,83200.0,34.8248,34.8437,34.8185,34.8248,83200.0
2010-03-25 14:10:00,55.28,55.29,55.22,55.28,110300.0,34.8248,34.8311,34.787,34.8248,110300.0
2010-03-25 14:15:00,55.3,55.31,55.23,55.3,262700.0,34.8374,34.8437,34.7933,34.8374,262700.0
2010-03-25 14:20:00,55.3,55.3,55.17,55.18,447100.0,34.8374,34.8374,34.7555,34.7618,447100.0
2010-03-25 14:25:00,55.18,55.23,55.12,55.15,160700.0,34.7618,34.7933,34.724,34.7429,160700.0
2010-03-25 14:30:00,55.15,55.2,55.11,55.15,123100.0,34.7429,34.7744,34.7177,34.7429,123100.0
2010-03-25 14:35:00,55.14,55.17,55.11,55.16,121200.0,34.7366,34.7555,34.7177,34.7492,121200.0
2010-03-25 14:40:00,55.15,55.18,55.13,55.17,227700.0,34.7429,34.7618,34.7303,34.7555,227700.0
2010-03-25 14:45:00,55.18,55.18,55.06,55.06,218900.0,34.7618,34.7618,34.6863,34.6863,218900.0
2010-03-25 14:50:00,55.06,55.14,55.03,55.14,142800.0,34.6863,34.7366,34.6674,34.7366,142800.0
2010-03-25 14:55:00,55.15,55.16,55.11,55.14,115000.0,34.7429,34.7492,34.7177,34.7366,115000.0
2010-03-25 15:00:00,55.14,55.22,55.14,55.19,275500.0,34.7366,34.787,34.7366,34.7681,275500.0
2010-03-25 15:05:00,55.2,55.26,55.19,55.21,461500.0,34.7744,34.8122,34.7681,34.7807,461500.0
2010-03-25 15:10:00,55.22,55.27,55.22,55.26,747700.0,34.787,34.8185,34.787,34.8122,747700.0
2010-03-25 15:15:00,55.25,55.25,55.2,55.2,108600.0,34.8059,34.8059,34.7744,34.7744,108600.0
2010-03-25 15:20:00,55.2,55.23,55.17,55.19,123400.0,34.7744,34.7933,34.7555,34.7681,123400.0
2010-03-25 15:25:00,55.18,55.19,55.09,55.1,182800.0,34.7618,34.7681,34.7052,34.7114,182800.0
2010-03-25 15:30:00,55.09,55.1,55.0,55.0,264900.0,34.7052,34.7114,34.6485,34.6485,264900.0
2010-03-25 15:35:00,55.01,55.02,54.95,54.95,376400.0,34.6548,34.6611,34.617,34.617,376400.0
2010-03-25 15:40:00,54.95,55.02,54.93,55.02,316600.0,34.617,34.6611,34.6044,34.6611,316600.0
2010-03-25 15:45:00,55.02,55.02,54.92,54.93,914300.0,34.6611,34.6611,34.5981,34.6044,914300.0
2010-03-25 15:50:00,54.93,55.01,54.91,55.0,598400.0,34.6044,34.6548,34.5918,34.6485,598400.0
2010-03-25 15:55:00,55.0,55.01,54.9,54.95,735400.0,34.6485,34.6548,34.5855,34.617,735400.0
2010-03-26 09:30:00,55.33,55.41,55.31,55.37,289300.0,34.8563,34.9067,34.8437,34.8815,289300.0
2010-03-26 09:35:00,55.38,55.44,55.33,55.36,583100.0,34.8878,34.9256,34.8563,34.8752,583100.0
2010-03-26 09:40:00,55.35,55.36,55.22,55.25,307300.0,34.8689,34.8752,34.787,34.8059,307300.0
2010-03-26 09:45:00,55.25,55.48,55.24,55.45,871400.0,34.8059,34.9508,34.7996,34.9319,871400.0
2010-03-26 09:50:00,55.46,55.49,55.43,55.49,302700.0,34.9382,34.9571,34.9193,34.9571,302700.0
2010-03-26 09:55:00,55.48,55.56,55.46,55.48,882900.0,34.9508,35.0012,34.9382,34.9508,882900.0
2010-03-26 10:00:00,55.48,55.67,55.48,55.63,413900.0,34.9508,35.0705,34.9508,35.0453,413900.0
2010-03-26 10:05:00,55.64,55.72,55.57,55.6,1100900.0,35.0516,35.102,35.0075,35.0264,1100900.0
2010-03-26 10:10:00,55.59,55.64,55.56,55.58,305100.0,35.0201,35.0516,35.0012,35.0138,305100.0
2010-03-26 10:15:00,55.58,55.6,55.55,55.59,201100.0,35.0138,35.0264,34.9949,35.0201,201100.0
2010-03-26 10:20:00,55.59,55.62,55.56,55.61,166200.0,35.0201,35.039,35.0012,35.0327,166200.0
2010-03-26 10:25:00,55.61,55.67,55.6,55.67,732900.0,35.0327,35.0705,35.0264,35.0705,732900.0
2010-03-26 10:30:00,55.67,55.72,55.64,55.64,166000.0,35.0705,35.102,35.0516,35.0516,166000.0
2010-03-26 10:35:00,55.65,55.67,55.58,55.59,235200.0,35.0579,35.0705,35.0138,35.0201,235200.0
2010-03-26 10:40:00,55.59,55.62,55.58,55.62,168200.0,35.0201,35.039,35.0138,35.039,168200.0
2010-03-26 10:45:00,55.61,55.64,55.57,55.6,234900.0,35.0327,35.0516,35.0075,35.0264,234900.0
2010-03-26 10:50:00,55.6,55.66,55.57,55.57,357000.0,35.0264,35.0642,35.0075,35.0075,357000.0
2010-03-26 10:55:00,55.56,55.58,55.48,55.5,220200.0,35.0012,35.0138,34.9508,34.9634,220200.0
2010-03-26 11:00:00,55.5,55.57,55.49,55.56,82300.0,34.9634,35.0075,34.9571,35.0012,82300.0
2010-03-26 11:05:00,55.56,55.58,55.51,55.53,132700.0,35.0012,35.0138,34.9697,34.9823,132700.0
2010-03-26 11:10:00,55.53,55.55,55.5,55.52,97200.0,34.9823,34.9949,34.9634,34.976,97200.0
2010-03-26 11:15:00,55.51,55.61,55.5,55.59,232500.0,34.9697,35.0327,34.9634,35.0201,232500.0
2010-03-26 11:20:00,55.59,55.62,55.59,55.62,91400.0,35.0201,35.039,35.0201,35.039,91400.0
2010-03-26 11:25:00,55.62,55.66,55.59,55.61,225000.0,35.039,35.0642,35.0201,35.0327,225000.0
2010-03-26 11:30:00,55.61,55.63,55.57,55.6,192500.0,35.0327,35.0453,35.0075,35.0264,192500.0
2010-03-26 11:35:00,55.61,55.62,55.56,55.57,79200.0,35.0327,35.039,35.0012,35.0075,79200.0
2010-03-26 11:40:00,55.56,55.56,55.52,55.54,109700.0,35.0012,35.0012,34.976,34.9886,109700.0
2010-03-26 11:45:00,55.54,55.54,55.48,55.5,154800.0,34.9886,34.9886,34.9508,34.9634,154800.0
2010-03-26 11:50:00,55.49,55.52,55.49,55.5,139500.0,34.9571,34.976,34.9571,34.9634,139500.0
2010-03-26 11:55:00,55.51,55.52,55.48,55.5,142700.0,34.9697,34.976,34.9508,34.9634,142700.0
2010-03-26 12:00:00,55.51,55.56,55.5,55.55,153800.0,34.9697,35.0012,34.9634,34.9949,153800.0
2010-03-26 12:05:00,55.55,55.59,55.52,55.56,298300.0,34.9949,35.0201,34.976,35.0012,298300.0
2010-03-26 12:10:00,55.57,55.57,55.53,55.54,99300.0,35.0075,35.0075,34.9823,34.9886,99300.0
2010-03-26 12:15:00,55.54,55.56,55.52,55.53,75400.0,34.9886,35.0012,34.976,34.9823,75400.0
2010-03-26 12:20:00,55.53,55.53,55.44,55.49,157700.0,34.9823,34.9823,34.9256,34.9571,157700.0
2010-03-26 12:25:00,55.49,55.49,55.39,55.41,311500.0,34.9571,34.9571,34.8941,34.9067,311500.0
2010-03-26 12:30:00,55.42,55.45,55.38,55.41,211200.0,34.913,34.9319,34.8878,34.9067,211200.0
2010-03-26 12:35:00,55.42,55.47,55.37,55.45,236000.0,34.913,34.9445,34.8815,34.9319,236000.0
2010-03-26 12:40:00,55.45,55.46,55.43,55.45,80700.0,34.9319,34.9382,34.9193,34.9319,80700.0
2010-03-26 12:45:00,55.44,55.44,55.35,55.36,165700.0,34.9256,34.9256,34.8689,34.8752,165700.0
2010-03-26 12:50:00,55.37,55.43,55.35,55.42,232000.0,34.8815,34.9193,34.8689,34.913,232000.0
2010-03-26 12:55:00,55.42,55.42,55.32,55.36,275100.0,34.913,34.913,34.85,34.8752,275100.0
2010-03-26 13:00:00,55.36,55.38,55.32,55.35,144000.0,34.8752,34.8878,34.85,34.8689,144000.0
2010-03-26 13:05:00,55.35,55.35,55.16,55.18,273900.0,34.8689,34.8689,34.7492,34.7618,273900.0
2010-03-26 13:10:00,55.19,55.24,55.18,55.24,148600.0,34.7681,34.7996,34.7618,34.7996,148600.0
2010-03-26 13:15:00,55.24,55.3,55.24,55.29,100600.0,34.7996,34.8374,34.7996,34.8311,100600.0
2010-03-26 13:20:00,55.29,55.35,55.27,55.32,146000.0,34.8311,34.8689,34.8185,34.85,146000.0
2010-03-26 13:25:00,55.32,55.33,55.29,55.3,191500.0,34.85,34.8563,34.8311,34.8374,191500.0
2010-03-26 13:30:00,55.3,55.3,55.26,55.28,127000.0,34.8374,34.8374,34.8122,34.8248,127000.0
2010-03-26 13:35:00,55.28,55.35,55.28,55.34,171000.0,34.8248,34.8689,34.8248,34.8626,171000.0
2010-03-26 13:40:00,55.34,55.37,55.33,55.34,165600.0,34.8626,34.8815,34.8563,34.8626,165600.0
2010-03-26 13:45:00,55.34,55.35,55.28,55.29,309500.0,34.8626,34.8689,34.8248,34.8311,309500.0
2010-03-26 13:50:00,55.29,55.32,55.28,55.29,176500.0,34.8311,34.85,34.8248,34.8311,176500.0
2010-03-26 13:55:00,55.29,55.31,55.26,55.3,439700.0,34.8311,34.8437,34.8122,34.8374,439700.0
2010-03-26 14:00:00,55.3,55.31,55.23,55.26,222700.0,34.8374,34.8437,34.7933,34.8122,222700.0
2010-03-26 14:05:00,55.27,55.31,55.25,55.31,339900.0,34.8185,34.8437,34.8059,34.8437,339900.0
2010-03-26 14:10:00,55.31,55.32,55.24,55.26,200600.0,34.8437,34.85,34.7996,34.8122,200600.0
2010-03-26 14:15:00,55.26,55.33,55.25,55.31,262200.0,34.8122,34.8563,34.8059,34.8437,262200.0
2010-03-26 14:20:00,55.31,55.32,55.28,55.31,171200.0,34.8437,34.85,34.8248,34.8437,171200.0
2010-03-26 14:25:00,55.32,55.38,55.28,55.37,180900.0,34.85,34.8878,34.8248,34.8815,180900.0
2010-03-26 14:30:00,55.37,55.4,55.35,55.36,138300.0,34.8815,34.9004,34.8689,34.8752,138300.0
2010-03-26 14:35:00,55.37,55.42,55.36,55.42,127700.0,34.8815,34.913,34.8752,34.913,127700.0
2010-03-26 14:40:00,55.41,55.44,55.39,55.39,104000.0,34.9067,34.9256,34.8941,34.8941,104000.0
2010-03-26 14:45:00,55.39,55.39,55.35,55.38,133900.0,34.8941,34.8941,34.8689,34.8878,133900.0
2010-03-26 14:50:00,55.38,55.41,55.34,55.4,129300.0,34.8878,34.9067,34.8626,34.9004,129300.0
2010-03-26 14:55:00,55.4,55.41,55.34,55.37,128300.0,34.9004,34.9067,34.8626,34.8815,128300.0
2010-03-26 15:00:00,55.37,55.39,55.35,55.36,251000.0,34.8815,34.8941,34.8689,34.8752,251000.0
2010-03-26 15:05:00,55.35,55.37,55.32,55.34,308000.0,34.8689,34.8815,34.85,34.8626,308000.0
2010-03-26 15:10:00,55.33,55.39,55.31,55.39,109000.0,34.8563,34.8941,34.8437,34.8941,109000.0
2010-03-26 15:15:00,55.39,55.4,55.37,55.4,127600.0,34.8941,34.9004,34.8815,34.9004,127600.0
2010-03-26 15:20:00,55.4,55.4,55.29,55.34,809800.0,34.9004,34.9004,34.8311,34.8626,809800.0
2010-03-26 15:25:00,55.35,55.4,55.32,55.38,442900.0,34.8689,34.9004,34.85,34.8878,442900.0
2010-03-26 15:30:00,55.38,55.41,55.35,55.35,149800.0,34.8878,34.9067,34.8689,34.8689,149800.0
2010-03-26 15:35:00,55.34,55.4,55.34,55.38,290900.0,34.8626,34.9004,34.8626,34.8878,290900.0
2010-03-26 15:40:00,55.39,55.4,55.37,55.38,455300.0,34.8941,34.9004,34.8815,34.8878,455300.0
2010-03-26 15:45:00,55.38,55.41,55.35,55.4,534300.0,34.8878,34.9067,34.8689,34.9004,534300.0
2010-03-26 15:50:00,55.4,55.47,55.39,55.43,644700.0,34.9004,34.9445,34.8941,34.9193,644700.0
2010-03-26 15:55:00,55.43,55.5,55.42,55.48,1026900.0,34.9193,34.9634,34.913,34.9508,1026900.0
2010-03-29 09:30:00,55.79,55.91,55.78,55.88,367100.0,35.1461,35.2217,35.1398,35.2028,367100.0
2010-03-29 09:35:00,55.88,55.92,55.84,55.89,362200.0,35.2028,35.228,35.1776,35.2091,362200.0
2010-03-29 09:40:00,55.89,55.91,55.81,55.85,256100.0,35.2091,35.2217,35.1587,35.1839,256100.0
2010-03-29 09:45:00,55.86,55.91,55.85,55.86,163400.0,35.1902,35.2217,35.1839,35.1902,163400.0
2010-03-29 09:50:00,55.86,55.92,55.83,55.83,209000.0,35.1902,35.228,35.1713,35.1713,209000.0
2010-03-29 09:55:00,55.83,55.85,55.73,55.73,329400.0,35.1713,35.1839,35.1083,35.1083,329400.0
2010-03-29 10:00:00,55.73,55.78,55.7,55.75,190600.0,35.1083,35.1398,35.0894,35.1209,190600.0
2010-03-29 10:05:00,55.76,55.79,55.75,55.79,186200.0,35.1272,35.1461,35.1209,35.1461,186200.0
2010-03-29 10:10:00,55.79,55.83,55.76,55.76,112300.0,35.1461,35.1713,35.1272,35.1272,112300.0
2010-03-29 10:15:00,55.77,55.81,55.74,55.78,134800.0,35.1335,35.1587,35.1146,35.1398,134800.0
2010-03-29 10:20:00,55.78,55.79,55.71,55.71,78300.0,35.1398,35.1461,35.0957,35.0957,78300.0
2010-03-29 10:25:00,55.71,55.78,55.69,55.76,177100.0,35.0957,35.1398,35.0831,35.1272,177100.0
2010-03-29 10:30:00,55.76,55.77,55.68,55.75,137000.0,35.1272,35.1335,35.0768,35.1209,137000.0
2010-03-29 10:35:00,55.75,55.81,55.74,55.78,198300.0,35.1209,35.1587,35.1146,35.1398,198300.0
2010-03-29 10:40:00,55.78,55.85,55.78,55.81,319000.0,35.1398,35.1839,35.1398,35.1587,319000.0
2010-03-29 10:45:00,55.82,55.87,55.81,55.85,121600.0,35.165,35.1965,35.1587,35.1839,121600.0
2010-03-29 10:50:00,55.86,55.89,55.83,55.83,91200.0,35.1902,35.2091,35.1713,35.1713,91200.0
2010-03-29 10:55:00,55.83,55.89,55.82,55.89,135200.0,35.1713,35.2091,35.165,35.2091,135200.0
2010-03-29 11:00:00,55.89,55.91,55.88,55.89,141900.0,35.2091,35.2217,35.2028,35.2091,141900.0
2010-03-29 11:05:00,55.9,55.93,55.89,55.93,73900.0,35.2154,35.2343,35.2091,35.2343,73900.0
2010-03-29 11:10:00,55.93,55.98,55.93,55.97,132800.0,35.2343,35.2658,35.2343,35.2595,132800.0
2010-03-29 11:15:00,55.97,55.97,55.95,55.97,62000.0,35.2595,35.2595,35.2469,35.2595,62000.0
2010-03-29 11:20:00,55.96,55.98,55.94,55.97,118500.0,35.2532,35.2658,35.2406,35.2595,118500.0
2010-03-29 11:25:00,55.96,56.0,55.95,55.97,90600.0,35.2532,35.2784,35.2469,35.2595,90600.0
2010-03-29 11:30:00,55.97,55.98,55.95,55.95,58900.0,35.2595,35.2658,35.2469,35.2469,58900.0
2010-03-29 11:35:00,55.95,55.96,55.93,55.95,78800.0,35.2469,35.2532,35.2343,35.2469,78800.0
2010-03-29 11:40:00,55.95,55.97,55.93,55.95,203300.0,35.2469,35.2595,35.2343,35.2469,203300.0
2010-03-29 11:45:00,55.95,55.96,55.93,55.94,60700.0,35.2469,35.2532,35.2343,35.2406,60700.0
2010-03-29 11:50:00,55.94,55.95,55.92,55.92,102200.0,35.2406,35.2469,35.228,35.228,102200.0
2010-03-29 11:55:00,55.93,55.96,55.92,55.94,104200.0,35.2343,35.2532,35.228,35.2406,104200.0
2010-03-29 12:00:00,55.95,55.96,55.92,55.95,91300.0,35.2469,35.2532,35.228,35.2469,91300.0
2010-03-29 12:05:00,55.94,55.95,55.89,55.89,88900.0,35.2406,35.2469,35.2091,35.2091,88900.0
2010-03-29 12:10:00,55.89,55.91,55.88,55.9,45900.0,35.2091,35.2217,35.2028,35.2154,45900.0
2010-03-29 12:15:00,55.91,55.92,55.89,55.89,45600.0,35.2217,35.228,35.2091,35.2091,45600.0
2010-03-29 12:20:00,55.88,55.88,55.87,55.87,55700.0,35.2028,35.2028,35.1965,35.1965,55700.0
2010-03-29 12:25:00,55.87,55.9,55.85,55.89,141900.0,35.1965,35.2154,35.1839,35.2091,141900.0
2010-03-29 12:30:00,55.9,55.92,55.87,55.89,159700.0,35.2154,35.228,35.1965,35.2091,159700.0
2010-03-29 12:35:00,55.89,55.9,55.85,55.85,46900.0,35.2091,35.2154,35.1839,35.1839,46900.0
2010-03-29 12:40:00,55.85,55.86,55.81,55.82,101300.0,35.1839,35.1902,35.1587,35.165,101300.0
2010-03-29 12:45:00,55.82,55.85,55.8,55.84,181200.0,35.165,35.1839,35.1524,35.1776,181200.0
2010-03-29 12:50:00,55.85,55.88,55.83,55.87,90700.0,35.1839,35.2028,35.1713,35.1965,90700.0
2010-03-29 12:55:00,55.87,55.87,55.8,55.81,66000.0,35.1965,35.1965,35.1524,35.1587,66000.0
2010-03-29 13:00:00,55.8,55.84,55.79,55.82,63700.0,35.1524,35.1776,35.1461,35.165,63700.0
2010-03-29 13:05:00,55.82,55.84,55.8,55.82,54100.0,35.165,35.1776,35.1524,35.165,54100.0
2010-03-29 13:10:00,55.82,55.85,55.82,55.83,91600.0,35.165,35.1839,35.165,35.1713,91600.0
2010-03-29 13:15:00,55.83,55.85,55.81,55.85,42000.0,35.1713,35.1839,35.1587,35.1839,42000.0
2010-03-29 13:20:00,55.84,55.86,55.83,55.83,60100.0,35.1776,35.1902,35.1713,35.1713,60100.0
2010-03-29 13:25:00,55.84,55.86,55.83,55.84,61500.0,35.1776,35.1902,35.1713,35.1776,61500.0
2010-03-29 13:30:00,55.84,55.86,55.83,55.84,127500.0,35.1776,35.1902,35.1713,35.1776,127500.0
2010-03-29 13:35:00,55.84,55.84,55.81,55.81,211000.0,35.1776,35.1776,35.1587,35.1587,211000.0
2010-03-29 13:40:00,55.82,55.84,55.8,55.81,247700.0,35.165,35.1776,35.1524,35.1587,247700.0
2010-03-29 13:45:00,55.81,55.86,55.81,55.85,39000.0,35.1587,35.1902,35.1587,35.1839,39000.0
2010-03-29 13:50:00,55.84,55.86,55.84,55.85,117300.0,35.1776,35.1902,35.1776,35.1839,117300.0
2010-03-29 13:55:00,55.85,55.86,55.83,55.84,55700.0,35.1839,35.1902,35.1713,35.1776,55700.0
2010-03-29 14:00:00,55.84,55.87,55.83,55.86,58500.0,35.1776,35.1965,35.1713,35.1902,58500.0
2010-03-29 14:05:00,55.86,55.87,55.84,55.85,61500.0,35.1902,35.1965,35.1776,35.1839,61500.0
2010-03-29 14:10:00,55.85,55.89,55.84,55.88,100500.0,35.1839,35.2091,35.1776,35.2028,100500.0
2010-03-29 14:15:00,55.87,55.89,55.86,55.86,109900.0,35.1965,35.2091,35.1902,35.1902,109900.0
2010-03-29 14:20:00,55.86,55.87,55.83,55.85,80800.0,35.1902,35.1965,35.1713,35.1839,80800.0
2010-03-29 14:25:00,55.86,55.87,55.82,55.85,157100.0,35.1902,35.1965,35.165,35.1839,157100.0
2010-03-29 14:30:00,55.85,55.87,55.84,55.85,125500.0,35.1839,35.1965,35.1776,35.1839,125500.0
2010-03-29 14:35:00,55.86,55.89,55.85,55.87,153500.0,35.1902,35.2091,35.1839,35.1965,153500.0
2010-03-29 14:40:00,55.87,55.89,55.85,55.86,129200.0,35.1965,35.2091,35.1839,35.1902,129200.0
2010-03-29 14:45:00,55.86,55.88,55.85,55.87,288300.0,35.1902,35.2028,35.1839,35.1965,288300.0
2010-03-29 14:50:00,55.86,55.89,55.85,55.87,181400.0,35.1902,35.2091,35.1839,35.1965,181400.0
2010-03-29 14:55:00,55.88,55.9,55.86,55.9,319900.0,35.2028,35.2154,35.1902,35.2154,319900.0
2010-03-29 15:00:00,55.9,55.92,55.89,55.92,126700.0,35.2154,35.228,35.2091,35.228,126700.0
2010-03-29 15:05:00,55.91,55.95,55.9,55.95,68400.0,35.2217,35.2469,35.2154,35.2469,68400.0
2010-03-29 15:10:00,55.95,55.96,55.94,55.95,75300.0,35.2469,35.2532,35.2406,35.2469,75300.0
2010-03-29 15:15:00,55.95,55.98,55.93,55.98,290800.0,35.2469,35.2658,35.2343,35.2658,290800.0
2010-03-29 15:20:00,55.98,56.0,55.97,55.99,124300.0,35.2658,35.2784,35.2595,35.2721,124300.0
2010-03-29 15:25:00,56.0,56.04,55.99,56.01,227000.0,35.2784,35.3036,35.2721,35.2847,227000.0
2010-03-29 15:30:00,56.01,56.02,55.96,55.97,136200.0,35.2847,35.291,35.2532,35.2595,136200.0
2010-03-29 15:35:00,55.96,55.96,55.95,55.95,121700.0,35.2532,35.2532,35.2469,35.2469,121700.0
2010-03-29 15:40:00,55.95,55.99,55.95,55.98,225200.0,35.2469,35.2721,35.2469,35.2658,225200.0
2010-03-29 15:45:00,55.99,55.99,55.95,55.97,554900.0,35.2721,35.2721,35.2469,35.2595,554900.0
2010-03-29 15:50:00,55.97,56.0,55.96,55.98,695300.0,35.2595,35.2784,35.2532,35.2658,695300.0
2010-03-29 15:55:00,55.99,55.99,55.95,55.98,1097500.0,35.2721,35.2721,35.2469,35.2658,1097500.0
2010-03-30 09:30:00,56.16,56.23,56.15,56.16,539000.0,35.3792,35.4233,35.3729,35.3792,539000.0
2010-03-30 09:35:00,56.17,56.19,56.09,56.1,708600.0,35.3855,35.3981,35.3351,35.3414,708600.0
2010-03-30 09:40:00,56.1,56.12,56.05,56.08,206800.0,35.3414,35.354,35.3099,35.3288,206800.0
2010-03-30 09:45:00,56.07,56.15,56.07,56.15,202300.0,35.3225,35.3729,35.3225,35.3729,202300.0
2010-03-30 09:50:00,56.15,56.25,56.15,56.21,471500.0,35.3729,35.4359,35.3729,35.4107,471500.0
2010-03-30 09:55:00,56.21,56.24,56.19,56.21,184400.0,35.4107,35.4296,35.3981,35.4107,184400.0
2010-03-30 10:00:00,56.21,56.31,56.18,56.27,406600.0,35.4107,35.4737,35.3918,35.4485,406600.0
2010-03-30 10:05:00,56.27,56.28,56.22,56.24,315600.0,35.4485,35.4548,35.417,35.4296,315600.0
2010-03-30 10:10:00,56.24,56.25,56.19,56.2,219100.0,35.4296,35.4359,35.3981,35.4044,219100.0
2010-03-30 10:15:00,56.2,56.22,56.06,56.07,411200.0,35.4044,35.417,35.3162,35.3225,411200.0
2010-03-30 10:20:00,56.08,56.1,56.02,56.09,439300.0,35.3288,35.3414,35.291,35.3351,439300.0
2010-03-30 10:25:00,56.08,56.09,55.98,56.03,196100.0,35.3288,35.3351,35.2658,35.2973,196100.0
2010-03-30 10:30:00,56.03,56.08,56.02,56.08,174800.0,35.2973,35.3288,35.291,35.3288,174800.0
2010-03-30 10:35:00,56.08,56.1,56.06,56.09,170800.0,35.3288,35.3414,35.3162,35.3351,170800.0
2010-03-30 10:40:00,56.09,56.13,56.06,56.1,235100.0,35.3351,35.3603,35.3162,35.3414,235100.0
2010-03-30 10:45:00,56.09,56.1,56.02,56.04,161100.0,35.3351,35.3414,35.291,35.3036,161100.0
2010-03-30 10:50:00,56.05,56.05,55.99,56.02,210000.0,35.3099,35.3099,35.2721,35.291,210000.0
2010-03-30 10:55:00,56.01,56.04,56.0,56.01,215500.0,35.2847,35.3036,35.2784,35.2847,215500.0
2010-03-30 11:00:00,56.02,56.02,55.88,55.89,345800.0,35.291,35.291,35.2028,35.2091,345800.0
2010-03-30 11:05:00,55.89,55.9,55.82,55.9,178600.0,35.2091,35.2154,35.165,35.2154,178600.0
2010-03-30 11:10:00,55.89,55.89,55.76,55.8,278400.0,35.2091,35.2091,35.1272,35.1524,278400.0
2010-03-30 11:15:00,55.8,55.85,55.78,55.81,145600.0,35.1524,35.1839,35.1398,35.1587,145600.0
2010-03-30 11:20:00,55.81,55.82,55.72,55.78,301100.0,35.1587,35.165,35.102,35.1398,301100.0
2010-03-30 11:25:00,55.77,55.9,55.75,55.89,442000.0,35.1335,35.2154,35.1209,35.2091,442000.0
2010-03-30 11:30:00,55.89,55.9,55.84,55.85,169000.0,35.2091,35.2154,35.1776,35.1839,169000.0
2010-03-30 11:35:00,55.85,55.85,55.78,55.81,95900.0,35.1839,35.1839,35.1398,35.1587,95900.0
2010-03-30 11:40:00,55.82,55.92,55.81,55.91,48200.0,35.165,35.228,35.1587,35.2217,48200.0
2010-03-30 11:45:00,55.91,55.93,55.89,55.91,78500.0,35.2217,35.2343,35.2091,35.2217,78500.0
2010-03-30 11:50:00,55.92,55.92,55.86,55.87,106100.0,35.228,35.228,35.1902,35.1965,106100.0
2010-03-30 11:55:00,55.87,55.89,55.85,55.87,49400.0,35.1965,35.2091,35.1839,35.1965,49400.0
2010-03-30 12:00:00,55.87,55.92,55.87,55.87,42900.0,35.1965,35.228,35.1965,35.1965,42900.0
2010-03-30 12:05:00,55.87,55.9,55.86,55.9,78000.0,35.1965,35.2154,35.1902,35.2154,78000.0
2010-03-30 12:10:00,55.89,55.92,55.87,55.91,337900.0,35.2091,35.228,35.1965,35.2217,337900.0
2010-03-30 12:15:00,55.92,55.93,55.86,55.88,229700.0,35.228,35.2343,35.1902,35.2028,229700.0
2010-03-30 12:20:00,55.88,55.9,55.87,55.89,82200.0,35.2028,35.2154,35.1965,35.2091,82200.0
2010-03-30 12:25:00,55.89,55.94,55.88,55.92,86000.0,35.2091,35.2406,35.2028,35.228,86000.0
2010-03-30 12:30:00,55.92,55.97,55.91,55.94,49400.0,35.228,35.2595,35.2217,35.2406,49400.0
2010-03-30 12:35:00,55.95,55.95,55.9,55.91,58900.0,35.2469,35.2469,35.2154,35.2217,58900.0
2010-03-30 12:40:00,55.92,55.94,55.9,55.92,112500.0,35.228,35.2406,35.2154,35.228,112500.0
2010-03-30 12:45:00,55.9,55.92,55.89,55.89,68800.0,35.2154,35.228,35.2091,35.2091,68800.0
2010-03-30 12:50:00,55.89,55.91,55.87,55.91,40000.0,35.2091,35.2217,35.1965,35.2217,40000.0
2010-03-30 12:55:00,55.91,55.94,55.9,55.9,152700.0,35.2217,35.2406,35.2154,35.2154,152700.0
2010-03-30 13:00:00,55.9,55.9,55.86,55.87,79800.0,35.2154,35.2154,35.1902,35.1965,79800.0
2010-03-30 13:05:00,55.87,55.89,55.86,55.86,46900.0,35.1965,35.2091,35.1902,35.1902,46900.0
2010-03-30 13:10:00,55.86,55.88,55.86,55.87,18100.0,35.1902,35.2028,35.1902,35.1965,18100.0
2010-03-30 13:15:00,55.87,55.88,55.83,55.84,44600.0,35.1965,35.2028,35.1713,35.1776,44600.0
2010-03-30 13:20:00,55.83,55.84,55.8,55.8,183900.0,35.1713,35.1776,35.1524,35.1524,183900.0
2010-03-30 13:25:00,55.79,55.85,55.79,55.85,122200.0,35.1461,35.1839,35.1461,35.1839,122200.0
2010-03-30 13:30:00,55.84,55.86,55.82,55.86,64300.0,35.1776,35.1902,35.165,35.1902,64300.0
2010-03-30 13:35:00,55.85,55.87,55.83,55.83,76000.0,35.1839,35.1965,35.1713,35.1713,76000.0
2010-03-30 13:40:00,55.83,55.84,55.8,55.83,44000.0,35.1713,35.1776,35.1524,35.1713,44000.0
2010-03-30 13:45:00,55.81,55.85,55.79,55.85,69200.0,35.1587,35.1839,35.1461,35.1839,69200.0
2010-03-30 13:50:00,55.85,55.88,55.84,55.87,245600.0,35.1839,35.2028,35.1776,35.1965,245600.0
2010-03-30 13:55:00,55.88,55.89,55.83,55.83,181600.0,35.2028,35.2091,35.1713,35.1713,181600.0
2010-03-30 14:00:00,55.83,55.85,55.81,55.83,125400.0,35.1713,35.1839,35.1587,35.1713,125400.0
2010-03-30 14:05:00,55.84,55.84,55.81,55.83,66100.0,35.1776,35.1776,35.1587,35.1713,66100.0
2010-03-30 14:10:00,55.82,55.85,55.82,55.82,70800.0,35.165,35.1839,35.165,35.165,70800.0
2010-03-30 14:15:00,55.83,55.85,55.79,55.82,186800.0,35.1713,35.1839,35.1461,35.165,186800.0
2010-03-30 14:20:00,55.83,55.85,55.81,55.83,83400.0,35.1713,35.1839,35.1587,35.1713,83400.0
2010-03-30 14:25:00,55.82,55.84,55.81,55.83,93500.0,35.165,35.1776,35.1587,35.1713,93500.0
2010-03-30 14:30:00,55.82,55.91,55.82,55.91,267400.0,35.165,35.2217,35.165,35.2217,267400.0
2010-03-30 14:35:00,55.91,55.94,55.9,55.93,93900.0,35.2217,35.2406,35.2154,35.2343,93900.0
2010-03-30 14:40:00,55.94,55.97,55.92,55.97,120400.0,35.2406,35.2595,35.228,35.2595,120400.0
2010-03-30 14:45:00,55.97,55.97,55.95,55.97,33900.0,35.2595,35.2595,35.2469,35.2595,33900.0
2010-03-30 14:50:00,55.97,56.0,55.96,56.0,90800.0,35.2595,35.2784,35.2532,35.2784,90800.0
2010-03-30 14:55:00,56.0,56.02,55.96,55.97,224300.0,35.2784,35.291,35.2532,35.2595,224300.0
2010-03-30 15:00:00,55.98,56.0,55.93,55.95,220600.0,35.2658,35.2784,35.2343,35.2469,220600.0
2010-03-30 15:05:00,55.95,55.95,55.92,55.94,290700.0,35.2469,35.2469,35.228,35.2406,290700.0
2010-03-30 15:10:00,55.94,55.96,55.93,55.94,132200.0,35.2406,35.2532,35.2343,35.2406,132200.0
2010-03-30 15:15:00,55.95,55.98,55.94,55.97,152200.0,35.2469,35.2658,35.2406,35.2595,152200.0
2010-03-30 15:20:00,55.97,55.97,55.94,55.94,154700.0,35.2595,35.2595,35.2406,35.2406,154700.0
2010-03-30 15:25:00,55.94,55.99,55.94,55.99,165900.0,35.2406,35.2721,35.2406,35.2721,165900.0
2010-03-30 15:30:00,55.98,56.03,55.98,56.02,256500.0,35.2658,35.2973,35.2658,35.291,256500.0
2010-03-30 15:35:00,56.03,56.05,55.97,55.97,622300.0,35.2973,35.3099,35.2595,35.2595,622300.0
2010-03-30 15:40:00,55.97,56.0,55.94,55.94,337500.0,35.2595,35.2784,35.2406,35.2406,337500.0
2010-03-30 15:45:00,55.95,55.98,55.9,55.97,353800.0,35.2469,35.2658,35.2154,35.2595,353800.0
2010-03-30 15:50:00,55.97,55.98,55.95,55.96,357600.0,35.2595,35.2658,35.2469,35.2532,357600.0
2010-03-30 15:55:00,55.97,55.98,55.95,55.97,431700.0,35.2595,35.2658,35.2469,35.2595,431700.0
2010-03-31 09:30:00,55.77,55.8,55.75,55.8,445000.0,35.1335,35.1524,35.1209,35.1524,445000.0
2010-03-31 09:35:00,55.8,55.85,55.79,55.84,436100.0,35.1524,35.1839,35.1461,35.1776,436100.0
2010-03-31 09:40:00,55.85,55.88,55.74,55.75,325600.0,35.1839,35.2028,35.1146,35.1209,325600.0
2010-03-31 09:45:00,55.76,55.77,55.64,55.64,422000.0,35.1272,35.1335,35.0516,35.0516,422000.0
2010-03-31 09:50:00,55.65,55.74,55.64,55.74,292300.0,35.0579,35.1146,35.0516,35.1146,292300.0
2010-03-31 09:55:00,55.74,55.76,55.67,55.75,117500.0,35.1146,35.1272,35.0705,35.1209,117500.0
2010-03-31 10:00:00,55.75,55.88,55.75,55.84,236100.0,35.1209,35.2028,35.1209,35.1776,236100.0
2010-03-31 10:05:00,55.85,55.87,55.81,55.85,197600.0,35.1839,35.1965,35.1587,35.1839,197600.0
2010-03-31 10:10:00,55.84,55.84,55.75,55.77,248800.0,35.1776,35.1776,35.1209,35.1335,248800.0
2010-03-31 10:15:00,55.77,55.82,55.74,55.8,178600.0,35.1335,35.165,35.1146,35.1524,178600.0
2010-03-31 10:20:00,55.8,55.91,55.8,55.91,177000.0,35.1524,35.2217,35.1524,35.2217,177000.0
2010-03-31 10:25:00,55.91,55.95,55.89,55.91,93700.0,35.2217,35.2469,35.2091,35.2217,93700.0
2010-03-31 10:30:00,55.91,55.94,55.89,55.94,191200.0,35.2217,35.2406,35.2091,35.2406,191200.0
2010-03-31 10:35:00,55.94,56.02,55.94,55.97,144000.0,35.2406,35.291,35.2406,35.2595,144000.0
2010-03-31 10:40:00,55.97,56.0,55.87,55.87,140000.0,35.2595,35.2784,35.1965,35.1965,140000.0
2010-03-31 10:45:00,55.88,55.88,55.83,55.85,754900.0,35.2028,35.2028,35.1713,35.1839,754900.0
2010-03-31 10:50:00,55.86,55.86,55.81,55.83,70200.0,35.1902,35.1902,35.1587,35.1713,70200.0
2010-03-31 10:55:00,55.83,55.87,55.8,55.87,164900.0,35.1713,35.1965,35.1524,35.1965,164900.0
2010-03-31 11:00:00,55.87,55.87,55.76,55.77,260600.0,35.1965,35.1965,35.1272,35.1335,260600.0
2010-03-31 11:05:00,55.77,55.83,55.74,55.78,217400.0,35.1335,35.1713,35.1146,35.1398,217400.0
2010-03-31 11:10:00,55.78,55.78,55.73,55.74,207000.0,35.1398,35.1398,35.1083,35.1146,207000.0
2010-03-31 11:15:00,55.75,55.75,55.71,55.71,129500.0,35.1209,35.1209,35.0957,35.0957,129500.0
2010-03-31 11:20:00,55.72,55.8,55.7,55.79,535800.0,35.102,35.1524,35.0894,35.1461,535800.0
2010-03-31 11:25:00,55.79,55.81,55.76,55.8,456700.0,35.1461,35.1587,35.1272,35.1524,456700.0
2010-03-31 11:30:00,55.8,55.93,55.79,55.93,625900.0,35.1524,35.2343,35.1461,35.2343,625900.0
2010-03-31 11:35:00,55.94,55.98,55.93,55.96,146800.0,35.2406,35.2658,35.2343,35.2532,146800.0
2010-03-31 11:40:00,55.96,56.02,55.95,55.96,170000.0,35.2532,35.291,35.2469,35.2532,170000.0
2010-03-31 11:45:00,55.96,56.01,55.96,56.0,78600.0,35.2532,35.2847,35.2532,35.2784,78600.0
2010-03-31 11:50:00,56.0,56.01,55.98,55.98,51800.0,35.2784,35.2847,35.2658,35.2658,51800.0
2010-03-31 11:55:00,55.98,56.04,55.98,56.03,139200.0,35.2658,35.3036,35.2658,35.2973,139200.0
2010-03-31 12:00:00,56.03,56.03,56.0,56.01,64600.0,35.2973,35.2973,35.2784,35.2847,64600.0
2010-03-31 12:05:00,56.01,56.04,56.0,56.03,125000.0,35.2847,35.3036,35.2784,35.2973,125000.0
2010-03-31 12:10:00,56.03,56.04,56.02,56.02,48700.0,35.2973,35.3036,35.291,35.291,48700.0
2010-03-31 12:15:00,56.03,56.08,56.02,56.07,58100.0,35.2973,35.3288,35.291,35.3225,58100.0
2010-03-31 12:20:00,56.07,56.12,56.07,56.09,121800.0,35.3225,35.354,35.3225,35.3351,121800.0
2010-03-31 12:25:00,56.09,56.11,56.07,56.07,69900.0,35.3351,35.3477,35.3225,35.3225,69900.0
2010-03-31 12:30:00,56.07,56.09,56.05,56.08,85100.0,35.3225,35.3351,35.3099,35.3288,85100.0
2010-03-31 12:35:00,56.08,56.17,56.08,56.15,86500.0,35.3288,35.3855,35.3288,35.3729,86500.0
2010-03-31 12:40:00,56.15,56.16,56.09,56.11,84200.0,35.3729,35.3792,35.3351,35.3477,84200.0
2010-03-31 12:45:00,56.12,56.14,56.06,56.09,182100.0,35.354,35.3666,35.3162,35.3351,182100.0
2010-03-31 12:50:00,56.08,56.11,56.08,56.11,90200.0,35.3288,35.3477,35.3288,35.3477,90200.0
2010-03-31 12:55:00,56.11,56.13,56.1,56.11,310700.0,35.3477,35.3603,35.3414,35.3477,310700.0
2010-03-31 13:00:00,56.1,56.11,56.1,56.1,98200.0,35.3414,35.3477,35.3414,35.3414,98200.0
2010-03-31 13:05:00,56.11,56.12,56.09,56.11,87400.0,35.3477,35.354,35.3351,35.3477,87400.0
2010-03-31 13:10:00,56.1,56.12,56.09,56.1,91100.0,35.3414,35.354,35.3351,35.3414,91100.0
2010-03-31 13:15:00,56.1,56.12,56.1,56.11,91500.0,35.3414,35.354,35.3414,35.3477,91500.0
2010-03-31 13:20:00,56.11,56.11,56.08,56.1,65100.0,35.3477,35.3477,35.3288,35.3414,65100.0
2010-03-31 13:25:00,56.1,56.11,56.09,56.11,111600.0,35.3414,35.3477,35.3351,35.3477,111600.0
2010-03-31 13:30:00,56.11,56.11,56.09,56.09,34000.0,35.3477,35.3477,35.3351,35.3351,34000.0
2010-03-31 13:35:00,56.09,56.14,56.09,56.1,305100.0,35.3351,35.3666,35.3351,35.3414,305100.0
2010-03-31 13:40:00,56.11,56.11,56.06,56.07,293700.0,35.3477,35.3477,35.3162,35.3225,293700.0
2010-03-31 13:45:00,56.07,56.13,56.07,56.13,144000.0,35.3225,35.3603,35.3225,35.3603,144000.0
2010-03-31 13:50:00,56.13,56.14,56.12,56.14,70800.0,35.3603,35.3666,35.354,35.3666,70800.0
2010-03-31 13:55:00,56.14,56.14,56.11,56.12,64500.0,35.3666,35.3666,35.3477,35.354,64500.0
2010-03-31 14:00:00,56.13,56.14,56.1,56.13,121000.0,35.3603,35.3666,35.3414,35.3603,121000.0
2010-03-31 14:05:00,56.13,56.18,56.11,56.11,343300.0,35.3603,35.3918,35.3477,35.3477,343300.0
2010-03-31 14:10:00,56.11,56.14,56.11,56.12,290900.0,35.3477,35.3666,35.3477,35.354,290900.0
2010-03-31 14:15:00,56.12,56.13,56.07,56.1,536000.0,35.354,35.3603,35.3225,35.3414,536000.0
2010-03-31 14:20:00,56.11,56.13,56.1,56.12,137400.0,35.3477,35.3603,35.3414,35.354,137400.0
2010-03-31 14:25:00,56.13,56.16,56.12,56.14,258900.0,35.3603,35.3792,35.354,35.3666,258900.0
2010-03-31 14:30:00,56.15,56.15,56.11,56.11,51400.0,35.3729,35.3729,35.3477,35.3477,51400.0
2010-03-31 14:35:00,56.11,56.12,56.09,56.09,62400.0,35.3477,35.354,35.3351,35.3351,62400.0
2010-03-31 14:40:00,56.08,56.08,56.01,56.01,138600.0,35.3288,35.3288,35.2847,35.2847,138600.0
2010-03-31 14:45:00,56.02,56.05,55.99,56.01,312600.0,35.291,35.3099,35.2721,35.2847,312600.0
2010-03-31 14:50:00,56.0,56.02,55.97,55.98,424800.0,35.2784,35.291,35.2595,35.2658,424800.0
2010-03-31 14:55:00,55.98,56.01,55.97,55.99,290200.0,35.2658,35.2847,35.2595,35.2721,290200.0
2010-03-31 15:00:00,55.98,55.99,55.95,55.96,204600.0,35.2658,35.2721,35.2469,35.2532,204600.0
2010-03-31 15:05:00,55.96,55.98,55.9,55.98,540600.0,35.2532,35.2658,35.2154,35.2658,540600.0
2010-03-31 15:10:00,55.98,55.99,55.94,55.95,262700.0,35.2658,35.2721,35.2406,35.2469,262700.0
2010-03-31 15:15:00,55.94,55.94,55.9,55.92,203300.0,35.2406,35.2406,35.2154,35.228,203300.0
2010-03-31 15:20:00,55.92,55.93,55.85,55.89,414800.0,35.228,35.2343,35.1839,35.2091,414800.0
2010-03-31 15:25:00,55.89,55.97,55.87,55.96,323200.0,35.2091,35.2595,35.1965,35.2532,323200.0
2010-03-31 15:30:00,55.96,55.98,55.93,55.96,401700.0,35.2532,35.2658,35.2343,35.2532,401700.0
2010-03-31 15:35:00,55.97,55.98,55.92,55.95,213800.0,35.2595,35.2658,35.228,35.2469,213800.0
2010-03-31 15:40:00,55.94,55.96,55.92,55.94,211800.0,35.2406,35.2532,35.228,35.2406,211800.0
2010-03-31 15:45:00,55.93,55.94,55.85,55.87,564800.0,35.2343,35.2406,35.1839,35.1965,564800.0
2010-03-31 15:50:00,55.88,55.94,55.86,55.92,629600.0,35.2028,35.2406,35.1902,35.228,629600.0
2010-03-31 15:55:00,55.92,56.0,55.91,55.98,904800.0,35.228,35.2784,35.2217,35.2658,904800.0
2010-04-01 09:30:00,56.55,56.64,56.53,56.62,400600.0,35.6249,35.6816,35.6123,35.669,400600.0
2010-04-01 09:35:00,56.62,56.66,56.59,56.59,589000.0,35.669,35.6942,35.6501,35.6501,589000.0
2010-04-01 09:40:00,56.58,56.63,56.58,56.62,159600.0,35.6438,35.6753,35.6438,35.669,159600.0
2010-04-01 09:45:00,56.63,56.69,56.63,56.65,209300.0,35.6753,35.7131,35.6753,35.6879,209300.0
2010-04-01 09:50:00,56.64,56.69,56.62,56.69,82600.0,35.6816,35.7131,35.669,35.7131,82600.0
2010-04-01 09:55:00,56.68,56.72,56.67,56.68,174000.0,35.7068,35.732,35.7005,35.7068,174000.0
2010-04-01 10:00:00,56.69,56.75,56.62,56.65,413500.0,35.7131,35.7509,35.669,35.6879,413500.0
2010-04-01 10:05:00,56.66,56.68,56.57,56.6,291800.0,35.6942,35.7068,35.6375,35.6564,291800.0
2010-04-01 10:10:00,56.61,56.67,56.6,56.66,281600.0,35.6627,35.7005,35.6564,35.6942,281600.0
2010-04-01 10:15:00,56.66,56.67,56.57,56.6,221500.0,35.6942,35.7005,35.6375,35.6564,221500.0
2010-04-01 10:20:00,56.59,56.59,56.55,56.58,165100.0,35.6501,35.6501,35.6249,35.6438,165100.0
2010-04-01 10:25:00,56.58,56.59,56.52,56.58,146100.0,35.6438,35.6501,35.606,35.6438,146100.0
2010-04-01 10:30:00,56.59,56.6,56.56,56.57,265700.0,35.6501,35.6564,35.6312,35.6375,265700.0
2010-04-01 10:35:00,56.57,56.62,56.56,56.62,149200.0,35.6375,35.669,35.6312,35.669,149200.0
2010-04-01 10:40:00,56.62,56.7,56.61,56.7,412800.0,35.669,35.7194,35.6627,35.7194,412800.0
2010-04-01 10:45:00,56.7,56.71,56.63,56.64,205100.0,35.7194,35.7257,35.6753,35.6816,205100.0
2010-04-01 10:50:00,56.65,56.65,56.59,56.63,266400.0,35.6879,35.6879,35.6501,35.6753,266400.0
2010-04-01 10:55:00,56.63,56.66,56.57,56.62,215400.0,35.6753,35.6942,35.6375,35.669,215400.0
2010-04-01 11:00:00,56.63,56.65,56.61,56.64,163600.0,35.6753,35.6879,35.6627,35.6816,163600.0
2010-04-01 11:05:00,56.64,56.69,56.64,56.66,283900.0,35.6816,35.7131,35.6816,35.6942,283900.0
2010-04-01 11:10:00,56.66,56.69,56.61,56.66,264600.0,35.6942,35.7131,35.6627,35.6942,264600.0
2010-04-01 11:15:00,56.67,56.7,56.65,56.66,134300.0,35.7005,35.7194,35.6879,35.6942,134300.0
2010-04-01 11:20:00,56.67,56.7,56.65,56.69,114600.0,35.7005,35.7194,35.6879,35.7131,114600.0
2010-04-01 11:25:00,56.68,56.76,56.68,56.71,291100.0,35.7068,35.7572,35.7068,35.7257,291100.0
2010-04-01 11:30:00,56.7,56.83,56.7,56.83,327000.0,35.7194,35.8013,35.7194,35.8013,327000.0
2010-04-01 11:35:00,56.83,56.88,56.83,56.88,284000.0,35.8013,35.8328,35.8013,35.8328,284000.0
2010-04-01 11:40:00,56.89,56.92,56.88,56.92,116800.0,35.8391,35.858,35.8328,35.858,116800.0
2010-04-01 11:45:00,56.92,56.93,56.86,56.87,142400.0,35.858,35.8643,35.8202,35.8265,142400.0
2010-04-01 11:50:00,56.87,56.91,56.85,56.9,374100.0,35.8265,35.8517,35.8139,35.8454,374100.0
2010-04-01 11:55:00,56.9,56.92,56.86,56.86,162900.0,35.8454,35.858,35.8202,35.8202,162900.0
2010-04-01 12:00:00,56.87,56.88,56.86,56.87,79700.0,35.8265,35.8328,35.8202,35.8265,79700.0
2010-04-01 12:05:00,56.87,56.92,56.87,56.92,82200.0,35.8265,35.858,35.8265,35.858,82200.0
2010-04-01 12:10:00,56.91,56.92,56.88,56.9,92500.0,35.8517,35.858,35.8328,35.8454,92500.0
2010-04-01 12:15:00,56.9,56.9,56.85,56.85,112400.0,35.8454,35.8454,35.8139,35.8139,112400.0
2010-04-01 12:20:00,56.86,56.89,56.84,56.87,130400.0,35.8202,35.8391,35.8076,35.8265,130400.0
2010-04-01 12:25:00,56.86,56.87,56.83,56.84,76300.0,35.8202,35.8265,35.8013,35.8076,76300.0
2010-04-01 12:30:00,56.85,56.85,56.83,56.85,61300.0,35.8139,35.8139,35.8013,35.8139,61300.0
2010-04-01 12:35:00,56.84,56.88,56.83,56.88,57300.0,35.8076,35.8328,35.8013,35.8328,57300.0
2010-04-01 12:40:00,56.88,56.89,56.85,56.89,151200.0,35.8328,35.8391,35.8139,35.8391,151200.0
2010-04-01 12:45:00,56.89,56.91,56.88,56.9,88000.0,35.8391,35.8517,35.8328,35.8454,88000.0
2010-04-01 12:50:00,56.91,56.92,56.89,56.91,241800.0,35.8517,35.858,35.8391,35.8517,241800.0
2010-04-01 12:55:00,56.91,56.92,56.88,56.88,83100.0,35.8517,35.858,35.8328,35.8328,83100.0
2010-04-01 13:00:00,56.88,56.9,56.87,56.89,93000.0,35.8328,35.8454,35.8265,35.8391,93000.0
2010-04-01 13:05:00,56.88,56.92,56.88,56.91,93900.0,35.8328,35.858,35.8328,35.8517,93900.0
2010-04-01 13:10:00,56.91,56.92,56.9,56.9,357700.0,35.8517,35.858,35.8454,35.8454,357700.0
2010-04-01 13:15:00,56.9,56.93,56.9,56.91,177700.0,35.8454,35.8643,35.8454,35.8517,177700.0
2010-04-01 13:20:00,56.92,56.93,56.91,56.92,112500.0,35.858,35.8643,35.8517,35.858,112500.0
2010-04-01 13:25:00,56.92,56.92,56.9,56.9,59700.0,35.858,35.858,35.8454,35.8454,59700.0
2010-04-01 13:30:00,56.91,56.92,56.89,56.92,86200.0,35.8517,35.858,35.8391,35.858,86200.0
2010-04-01 13:35:00,56.92,56.92,56.9,56.9,91900.0,35.858,35.858,35.8454,35.8454,91900.0
2010-04-01 13:40:00,56.9,56.91,56.82,56.85,145900.0,35.8454,35.8517,35.795,35.8139,145900.0
2010-04-01 13:45:00,56.85,56.85,56.74,56.78,263200.0,35.8139,35.8139,35.7446,35.7698,263200.0
2010-04-01 13:50:00,56.77,56.78,56.74,56.75,193300.0,35.7635,35.7698,35.7446,35.7509,193300.0
2010-04-01 13:55:00,56.76,56.79,56.73,56.77,245800.0,35.7572,35.7761,35.7383,35.7635,245800.0
2010-04-01 14:00:00,56.77,56.81,56.74,56.77,270600.0,35.7635,35.7887,35.7446,35.7635,270600.0
2010-04-01 14:05:00,56.77,56.79,56.72,56.77,367700.0,35.7635,35.7761,35.732,35.7635,367700.0
2010-04-01 14:10:00,56.76,56.81,56.76,56.79,256400.0,35.7572,35.7887,35.7572,35.7761,256400.0
2010-04-01 14:15:00,56.79,56.82,56.77,56.81,264000.0,35.7761,35.795,35.7635,35.7887,264000.0
2010-04-01 14:20:00,56.81,56.83,56.8,56.8,176900.0,35.7887,35.8013,35.7824,35.7824,176900.0
2010-04-01 14:25:00,56.8,56.81,56.75,56.76,173200.0,35.7824,35.7887,35.7509,35.7572,173200.0
2010-04-01 14:30:00,56.75,56.79,56.7,56.7,196200.0,35.7509,35.7761,35.7194,35.7194,196200.0
2010-04-01 14:35:00,56.7,56.71,56.65,56.68,208800.0,35.7194,35.7257,35.6879,35.7068,208800.0
2010-04-01 14:40:00,56.68,56.7,56.6,56.66,300900.0,35.7068,35.7194,35.6564,35.6942,300900.0
2010-04-01 14:45:00,56.65,56.71,56.63,56.7,122500.0,35.6879,35.7257,35.6753,35.7194,122500.0
2010-04-01 14:50:00,56.7,56.75,56.69,56.75,398300.0,35.7194,35.7509,35.7131,35.7509,398300.0
2010-04-01 14:55:00,56.75,56.79,56.72,56.79,438700.0,35.7509,35.7761,35.732,35.7761,438700.0
2010-04-01 15:00:00,56.79,56.8,56.76,56.78,260200.0,35.7761,35.7824,35.7572,35.7698,260200.0
2010-04-01 15:05:00,56.78,56.78,56.74,56.76,443500.0,35.7698,35.7698,35.7446,35.7572,443500.0
2010-04-01 15:10:00,56.75,56.8,56.75,56.78,130200.0,35.7509,35.7824,35.7509,35.7698,130200.0
2010-04-01 15:15:00,56.79,56.81,56.76,56.77,355900.0,35.7761,35.7887,35.7572,35.7635,355900.0
2010-04-01 15:20:00,56.77,56.81,56.76,56.81,97800.0,35.7635,35.7887,35.7572,35.7887,97800.0
2010-04-01 15:25:00,56.81,56.81,56.78,56.81,559400.0,35.7887,35.7887,35.7698,35.7887,559400.0
2010-04-01 15:30:00,56.8,56.88,56.79,56.87,520900.0,35.7824,35.8328,35.7761,35.8265,520900.0
2010-04-01 15:35:00,56.86,56.87,56.82,56.85,285600.0,35.8202,35.8265,35.795,35.8139,285600.0
2010-04-01 15:40:00,56.85,56.87,56.84,56.87,248600.0,35.8139,35.8265,35.8076,35.8265,248600.0
2010-04-01 15:45:00,56.87,56.92,56.87,56.9,515100.0,35.8265,35.858,35.8265,35.8454,515100.0
2010-04-01 15:50:00,56.9,56.93,56.88,56.92,639000.0,35.8454,35.8643,35.8328,35.858,639000.0
2010-04-01 15:55:00,56.93,56.99,56.92,56.95,1596000.0,35.8643,35.9021,35.858,35.8769,1596000.0
2010-04-05 09:30:00,56.92,56.96,56.78,56.8,427600.0,35.858,35.8832,35.7698,35.7824,427600.0
2010-04-05 09:35:00,56.81,56.83,56.75,56.82,192600.0,35.7887,35.8013,35.7509,35.795,192600.0
2010-04-05 09:40:00,56.82,56.94,56.81,56.93,194800.0,35.795,35.8706,35.7887,35.8643,194800.0
2010-04-05 09:45:00,56.93,56.99,56.93,56.98,185300.0,35.8643,35.9021,35.8643,35.8958,185300.0
2010-04-05 09:50:00,56.98,57.03,56.98,57.0,186300.0,35.8958,35.9273,35.8958,35.9084,186300.0
2010-04-05 09:55:00,57.0,57.05,56.99,57.0,238800.0,35.9084,35.9399,35.9021,35.9084,238800.0
2010-04-05 10:00:00,57.01,57.04,56.94,57.02,323600.0,35.9147,35.9336,35.8706,35.921,323600.0
2010-04-05 10:05:00,57.02,57.03,56.97,57.02,115500.0,35.921,35.9273,35.8895,35.921,115500.0
2010-04-05 10:10:00,57.02,57.06,57.01,57.03,94800.0,35.921,35.9462,35.9147,35.9273,94800.0
2010-04-05 10:15:00,57.03,57.07,57.02,57.05,188500.0,35.9273,35.9525,35.921,35.9399,188500.0
2010-04-05 10:20:00,57.05,57.13,57.04,57.11,80100.0,35.9399,35.9903,35.9336,35.9777,80100.0
2010-04-05 10:25:00,57.11,57.11,57.05,57.06,247800.0,35.9777,35.9777,35.9399,35.9462,247800.0
2010-04-05 10:30:00,57.07,57.08,57.01,57.05,176900.0,35.9525,35.9588,35.9147,35.9399,176900.0
2010-04-05 10:35:00,57.05,57.09,57.04,57.08,118400.0,35.9399,35.9651,35.9336,35.9588,118400.0
2010-04-05 10:40:00,57.07,57.13,57.07,57.13,96200.0,35.9525,35.9903,35.9525,35.9903,96200.0
2010-04-05 10:45:00,57.14,57.17,57.11,57.15,326500.0,35.9966,36.0155,35.9777,36.0029,326500.0
2010-04-05 10:50:00,57.15,57.2,57.14,57.18,168100.0,36.0029,36.0344,35.9966,36.0218,168100.0
2010-04-05 10:55:00,57.19,57.2,57.13,57.14,121000.0,36.0281,36.0344,35.9903,35.9966,121000.0
2010-04-05 11:00:00,57.14,57.14,57.08,57.11,161700.0,35.9966,35.9966,35.9588,35.9777,161700.0
2010-04-05 11:05:00,57.1,57.14,57.1,57.14,167400.0,35.9714,35.9966,35.9714,35.9966,167400.0
2010-04-05 11:10:00,57.14,57.16,57.12,57.14,141700.0,35.9966,36.0092,35.984,35.9966,141700.0
2010-04-05 11:15:00,57.13,57.13,57.1,57.1,69100.0,35.9903,35.9903,35.9714,35.9714,69100.0
2010-04-05 11:20:00,57.11,57.14,57.1,57.12,89200.0,35.9777,35.9966,35.9714,35.984,89200.0
2010-04-05 11:25:00,57.12,57.13,57.1,57.11,76300.0,35.984,35.9903,35.9714,35.9777,76300.0
2010-04-05 11:30:00,57.11,57.12,57.04,57.05,115700.0,35.9777,35.984,35.9336,35.9399,115700.0
2010-04-05 11:35:00,57.04,57.05,57.01,57.03,63700.0,35.9336,35.9399,35.9147,35.9273,63700.0
2010-04-05 11:40:00,57.03,57.07,57.03,57.06,76800.0,35.9273,35.9525,35.9273,35.9462,76800.0
2010-04-05 11:45:00,57.07,57.09,57.06,57.08,66900.0,35.9525,35.9651,35.9462,35.9588,66900.0
2010-04-05 11:50:00,57.07,57.12,57.07,57.12,95900.0,35.9525,35.984,35.9525,35.984,95900.0
2010-04-05 11:55:00,57.12,57.12,57.1,57.11,79300.0,35.984,35.984,35.9714,35.9777,79300.0
2010-04-05 12:00:00,57.12,57.12,57.07,57.08,72100.0,35.984,35.984,35.9525,35.9588,72100.0
2010-04-05 12:05:00,57.08,57.12,57.07,57.12,90500.0,35.9588,35.984,35.9525,35.984,90500.0
2010-04-05 12:10:00,57.11,57.13,57.08,57.1,45500.0,35.9777,35.9903,35.9588,35.9714,45500.0
2010-04-05 12:15:00,57.09,57.1,57.07,57.08,37800.0,35.9651,35.9714,35.9525,35.9588,37800.0
2010-04-05 12:20:00,57.08,57.11,57.08,57.09,76600.0,35.9588,35.9777,35.9588,35.9651,76600.0
2010-04-05 12:25:00,57.09,57.11,57.09,57.1,56400.0,35.9651,35.9777,35.9651,35.9714,56400.0
2010-04-05 12:30:00,57.1,57.17,57.1,57.16,90100.0,35.9714,36.0155,35.9714,36.0092,90100.0
2010-04-05 12:35:00,57.15,57.16,57.13,57.14,96300.0,36.0029,36.0092,35.9903,35.9966,96300.0
2010-04-05 12:40:00,57.14,57.17,57.12,57.12,241600.0,35.9966,36.0155,35.984,35.984,241600.0
2010-04-05 12:45:00,57.13,57.14,57.09,57.11,261200.0,35.9903,35.9966,35.9651,35.9777,261200.0
2010-04-05 12:50:00,57.11,57.13,57.1,57.12,43200.0,35.9777,35.9903,35.9714,35.984,43200.0
2010-04-05 12:55:00,57.12,57.14,57.11,57.14,99800.0,35.984,35.9966,35.9777,35.9966,99800.0
2010-04-05 13:00:00,57.14,57.17,57.13,57.17,89700.0,35.9966,36.0155,35.9903,36.0155,89700.0
2010-04-05 13:05:00,57.16,57.16,57.1,57.11,119100.0,36.0092,36.0092,35.9714,35.9777,119100.0
2010-04-05 13:10:00,57.11,57.14,57.1,57.14,104000.0,35.9777,35.9966,35.9714,35.9966,104000.0
2010-04-05 13:15:00,57.14,57.16,57.13,57.15,76100.0,35.9966,36.0092,35.9903,36.0029,76100.0
2010-04-05 13:20:00,57.15,57.16,57.14,57.15,90900.0,36.0029,36.0092,35.9966,36.0029,90900.0
2010-04-05 13:25:00,57.14,57.17,57.13,57.15,176000.0,35.9966,36.0155,35.9903,36.0029,176000.0
2010-04-05 13:30:00,57.15,57.19,57.15,57.19,135300.0,36.0029,36.0281,36.0029,36.0281,135300.0
2010-04-05 13:35:00,57.19,57.19,57.07,57.08,754500.0,36.0281,36.0281,35.9525,35.9588,754500.0
2010-04-05 13:40:00,57.08,57.11,57.06,57.06,129900.0,35.9588,35.9777,35.9462,35.9462,129900.0
2010-04-05 13:45:00,57.06,57.07,57.0,57.01,204500.0,35.9462,35.9525,35.9084,35.9147,204500.0
2010-04-05 13:50:00,57.01,57.06,57.01,57.06,158900.0,35.9147,35.9462,35.9147,35.9462,158900.0
2010-04-05 13:55:00,57.06,57.07,57.04,57.05,118800.0,35.9462,35.9525,35.9336,35.9399,118800.0
2010-04-05 14:00:00,57.05,57.07,57.04,57.05,76200.0,35.9399,35.9525,35.9336,35.9399,76200.0
2010-04-05 14:05:00,57.05,57.1,57.05,57.09,65800.0,35.9399,35.9714,35.9399,35.9651,65800.0
2010-04-05 14:10:00,57.1,57.1,57.06,57.06,127000.0,35.9714,35.9714,35.9462,35.9462,127000.0
2010-04-05 14:15:00,57.06,57.09,57.05,57.08,82000.0,35.9462,35.9651,35.9399,35.9588,82000.0
2010-04-05 14:20:00,57.08,57.11,57.07,57.1,149300.0,35.9588,35.9777,35.9525,35.9714,149300.0
2010-04-05 14:25:00,57.1,57.12,57.09,57.11,116300.0,35.9714,35.984,35.9651,35.9777,116300.0
2010-04-05 14:30:00,57.11,57.14,57.1,57.13,131300.0,35.9777,35.9966,35.9714,35.9903,131300.0
2010-04-05 14:35:00,57.13,57.14,57.09,57.13,174900.0,35.9903,35.9966,35.9651,35.9903,174900.0
2010-04-05 14:40:00,57.13,57.16,57.12,57.15,74100.0,35.9903,36.0092,35.984,36.0029,74100.0
2010-04-05 14:45:00,57.14,57.17,57.14,57.17,85300.0,35.9966,36.0155,35.9966,36.0155,85300.0
2010-04-05 14:50:00,57.17,57.17,57.13,57.16,112000.0,36.0155,36.0155,35.9903,36.0092,112000.0
2010-04-05 14:55:00,57.16,57.17,57.08,57.1,220900.0,36.0092,36.0155,35.9588,35.9714,220900.0
2010-04-05 15:00:00,57.1,57.1,57.08,57.1,167500.0,35.9714,35.9714,35.9588,35.9714,167500.0
2010-04-05 15:05:00,57.1,57.11,57.06,57.06,175200.0,35.9714,35.9777,35.9462,35.9462,175200.0
2010-04-05 15:10:00,57.06,57.1,57.06,57.09,139800.0,35.9462,35.9714,35.9462,35.9651,139800.0
2010-04-05 15:15:00,57.09,57.1,57.06,57.07,189200.0,35.9651,35.9714,35.9462,35.9525,189200.0
2010-04-05 15:20:00,57.08,57.11,57.07,57.1,124700.0,35.9588,35.9777,35.9525,35.9714,124700.0
2010-04-05 15:25:00,57.09,57.11,57.06,57.07,204200.0,35.9651,35.9777,35.9462,35.9525,204200.0
2010-04-05 15:30:00,57.07,57.07,57.02,57.03,110900.0,35.9525,35.9525,35.921,35.9273,110900.0
2010-04-05 15:35:00,57.04,57.04,56.99,56.99,168400.0,35.9336,35.9336,35.9021,35.9021,168400.0
2010-04-05 15:40:00,57.0,57.02,57.0,57.01,166800.0,35.9084,35.921,35.9084,35.9147,166800.0
2010-04-05 15:45:00,57.0,57.09,57.0,57.07,272500.0,35.9084,35.9651,35.9084,35.9525,272500.0
2010-04-05 15:50:00,57.07,57.08,57.05,57.06,437700.0,35.9525,35.9588,35.9399,35.9462,437700.0
2010-04-05 15:55:00,57.06,57.08,57.02,57.06,1219900.0,35.9462,35.9588,35.921,35.9462,1219900.0
2010-04-06 09:30:00,56.44,56.45,56.38,56.4,429700.0,35.5556,35.5619,35.5178,35.5304,429700.0
2010-04-06 09:35:00,56.4,56.49,56.39,56.48,327500.0,35.5304,35.5871,35.5241,35.5808,327500.0
2010-04-06 09:40:00,56.49,56.49,56.43,56.48,133700.0,35.5871,35.5871,35.5493,35.5808,133700.0
2010-04-06 09:45:00,56.49,56.55,56.46,56.55,297100.0,35.5871,35.6249,35.5682,35.6249,297100.0
2010-04-06 09:50:00,56.55,56.55,56.49,56.5,401400.0,35.6249,35.6249,35.5871,35.5934,401400.0
2010-04-06 09:55:00,56.49,56.52,56.48,56.49,264600.0,35.5871,35.606,35.5808,35.5871,264600.0
2010-04-06 10:00:00,56.49,56.49,56.44,56.48,238500.0,35.5871,35.5871,35.5556,35.5808,238500.0
2010-04-06 10:05:00,56.49,56.51,56.47,56.51,247400.0,35.5871,35.5997,35.5745,35.5997,247400.0
2010-04-06 10:10:00,56.5,56.58,56.49,56.56,470000.0,35.5934,35.6438,35.5871,35.6312,470000.0
2010-04-06 10:15:00,56.56,56.58,56.55,56.57,444100.0,35.6312,35.6438,35.6249,35.6375,444100.0
2010-04-06 10:20:00,56.57,56.59,56.55,56.57,354000.0,35.6375,35.6501,35.6249,35.6375,354000.0
2010-04-06 10:25:00,56.58,56.61,56.57,56.61,186300.0,35.6438,35.6627,35.6375,35.6627,186300.0
2010-04-06 10:30:00,56.61,56.64,56.6,56.63,289900.0,35.6627,35.6816,35.6564,35.6753,289900.0
2010-04-06 10:35:00,56.63,56.63,56.57,56.58,141400.0,35.6753,35.6753,35.6375,35.6438,141400.0
2010-04-06 10:40:00,56.58,56.63,56.58,56.6,181400.0,35.6438,35.6753,35.6438,35.6564,181400.0
2010-04-06 10:45:00,56.61,56.61,56.55,56.56,237600.0,35.6627,35.6627,35.6249,35.6312,237600.0
2010-04-06 10:50:00,56.56,56.61,56.56,56.59,149600.0,35.6312,35.6627,35.6312,35.6501,149600.0
2010-04-06 10:55:00,56.58,56.66,56.58,56.65,245200.0,35.6438,35.6942,35.6438,35.6879,245200.0
2010-04-06 11:00:00,56.65,56.67,56.62,56.66,199900.0,35.6879,35.7005,35.669,35.6942,199900.0
2010-04-06 11:05:00,56.65,56.68,56.64,56.68,350200.0,35.6879,35.7068,35.6816,35.7068,350200.0
2010-04-06 11:10:00,56.67,56.68,56.66,56.68,173400.0,35.7005,35.7068,35.6942,35.7068,173400.0
2010-04-06 11:15:00,56.68,56.69,56.67,56.68,304000.0,35.7068,35.7131,35.7005,35.7068,304000.0
2010-04-06 11:20:00,56.68,56.71,56.66,56.67,125700.0,35.7068,35.7257,35.6942,35.7005,125700.0
2010-04-06 11:25:00,56.67,56.73,56.67,56.69,377400.0,35.7005,35.7383,35.7005,35.7131,377400.0
2010-04-06 11:30:00,56.69,56.74,56.66,56.73,383700.0,35.7131,35.7446,35.6942,35.7383,383700.0
2010-04-06 11:35:00,56.73,56.76,56.71,56.71,115100.0,35.7383,35.7572,35.7257,35.7257,115100.0
2010-04-06 11:40:00,56.72,56.76,56.71,56.75,125800.0,35.732,35.7572,35.7257,35.7509,125800.0
2010-04-06 11:45:00,56.75,56.78,56.74,56.75,161100.0,35.7509,35.7698,35.7446,35.7509,161100.0
2010-04-06 11:50:00,56.76,56.77,56.71,56.72,90200.0,35.7572,35.7635,35.7257,35.732,90200.0
2010-04-06 11:55:00,56.71,56.73,56.7,56.72,85300.0,35.7257,35.7383,35.7194,35.732,85300.0
2010-04-06 12:00:00,56.72,56.74,56.7,56.71,57100.0,35.732,35.7446,35.7194,35.7257,57100.0
2010-04-06 12:05:00,56.72,56.74,56.71,56.74,97900.0,35.732,35.7446,35.7257,35.7446,97900.0
2010-04-06 12:10:00,56.74,56.74,56.71,56.71,71600.0,35.7446,35.7446,35.7257,35.7257,71600.0
2010-04-06 12:15:00,56.71,56.76,56.71,56.74,208700.0,35.7257,35.7572,35.7257,35.7446,208700.0
2010-04-06 12:20:00,56.72,56.74,56.71,56.74,47800.0,35.732,35.7446,35.7257,35.7446,47800.0
2010-04-06 12:25:00,56.73,56.76,56.73,56.73,110300.0,35.7383,35.7572,35.7383,35.7383,110300.0
2010-04-06 12:30:00,56.73,56.74,56.67,56.67,87100.0,35.7383,35.7446,35.7005,35.7005,87100.0
2010-04-06 12:35:00,56.68,56.68,56.66,56.67,49700.0,35.7068,35.7068,35.6942,35.7005,49700.0
2010-04-06 12:40:00,56.67,56.7,56.67,56.68,90700.0,35.7005,35.7194,35.7005,35.7068,90700.0
2010-04-06 12:45:00,56.67,56.69,56.67,56.68,77300.0,35.7005,35.7131,35.7005,35.7068,77300.0
2010-04-06 12:50:00,56.68,56.69,56.67,56.67,29900.0,35.7068,35.7131,35.7005,35.7005,29900.0
2010-04-06 12:55:00,56.68,56.73,56.67,56.73,71000.0,35.7068,35.7383,35.7005,35.7383,71000.0
2010-04-06 13:00:00,56.73,56.75,56.72,56.72,90000.0,35.7383,35.7509,35.732,35.732,90000.0
2010-04-06 13:05:00,56.72,56.75,56.72,56.74,41800.0,35.732,35.7509,35.732,35.7446,41800.0
2010-04-06 13:10:00,56.74,56.75,56.73,56.74,40800.0,35.7446,35.7509,35.7383,35.7446,40800.0
2010-04-06 13:15:00,56.74,56.75,56.73,56.75,55200.0,35.7446,35.7509,35.7383,35.7509,55200.0
2010-04-06 13:20:00,56.75,56.77,56.74,56.76,63200.0,35.7509,35.7635,35.7446,35.7572,63200.0
2010-04-06 13:25:00,56.76,56.76,56.74,56.74,70100.0,35.7572,35.7572,35.7446,35.7446,70100.0
2010-04-06 13:30:00,56.74,56.74,56.7,56.71,128700.0,35.7446,35.7446,35.7194,35.7257,128700.0
2010-04-06 13:35:00,56.7,56.72,56.7,56.72,128500.0,35.7194,35.732,35.7194,35.732,128500.0
2010-04-06 13:40:00,56.72,56.75,56.71,56.74,143500.0,35.732,35.7509,35.7257,35.7446,143500.0
2010-04-06 13:45:00,56.74,56.75,56.73,56.74,49600.0,35.7446,35.7509,35.7383,35.7446,49600.0
2010-04-06 13:50:00,56.73,56.76,56.73,56.74,44100.0,35.7383,35.7572,35.7383,35.7446,44100.0
2010-04-06 13:55:00,56.75,56.76,56.72,56.73,134100.0,35.7509,35.7572,35.732,35.7383,134100.0
2010-04-06 14:00:00,56.72,56.81,56.72,56.81,231600.0,35.732,35.7887,35.732,35.7887,231600.0
2010-04-06 14:05:00,56.81,56.83,56.8,56.81,313300.0,35.7887,35.8013,35.7824,35.7887,313300.0
2010-04-06 14:10:00,56.81,56.83,56.8,56.82,133400.0,35.7887,35.8013,35.7824,35.795,133400.0
2010-04-06 14:15:00,56.82,56.9,56.82,56.9,311400.0,35.795,35.8454,35.795,35.8454,311400.0
2010-04-06 14:20:00,56.9,56.92,56.89,56.9,83200.0,35.8454,35.858,35.8391,35.8454,83200.0
2010-04-06 14:25:00,56.9,56.91,56.88,56.89,69800.0,35.8454,35.8517,35.8328,35.8391,69800.0
2010-04-06 14:30:00,56.89,56.94,56.88,56.94,104300.0,35.8391,35.8706,35.8328,35.8706,104300.0
2010-04-06 14:35:00,56.94,56.94,56.92,56.92,98500.0,35.8706,35.8706,35.858,35.858,98500.0
2010-04-06 14:40:00,56.93,56.93,56.9,56.91,143600.0,35.8643,35.8643,35.8454,35.8517,143600.0
2010-04-06 14:45:00,56.92,56.92,56.87,56.88,67000.0,35.858,35.858,35.8265,35.8328,67000.0
2010-04-06 14:50:00,56.88,56.89,56.87,56.89,84500.0,35.8328,35.8391,35.8265,35.8391,84500.0
2010-04-06 14:55:00,56.89,56.9,56.88,56.89,60500.0,35.8391,35.8454,35.8328,35.8391,60500.0
2010-04-06 15:00:00,56.89,56.92,56.88,56.9,123000.0,35.8391,35.858,35.8328,35.8454,123000.0
2010-04-06 15:05:00,56.9,56.9,56.88,56.89,78800.0,35.8454,35.8454,35.8328,35.8391,78800.0
2010-04-06 15:10:00,56.89,56.9,56.68,56.9,449000.0,35.8391,35.8454,35.7068,35.8454,449000.0
2010-04-06 15:15:00,56.89,56.92,56.89,56.91,195500.0,35.8391,35.858,35.8391,35.8517,195500.0
2010-04-06 15:20:00,56.91,56.92,56.88,56.88,133600.0,35.8517,35.858,35.8328,35.8328,133600.0
2010-04-06 15:25:00,56.88,56.89,56.84,56.84,148700.0,35.8328,35.8391,35.8076,35.8076,148700.0
2010-04-06 15:30:00,56.84,56.87,56.83,56.85,455500.0,35.8076,35.8265,35.8013,35.8139,455500.0
2010-04-06 15:35:00,56.85,56.88,56.85,56.85,166900.0,35.8139,35.8328,35.8139,35.8139,166900.0
2010-04-06 15:40:00,56.86,56.9,56.84,56.89,365500.0,35.8202,35.8454,35.8076,35.8391,365500.0
2010-04-06 15:45:00,56.89,56.9,56.88,56.89,228700.0,35.8391,35.8454,35.8328,35.8391,228700.0
2010-04-06 15:50:00,56.9,56.9,56.86,56.89,283100.0,35.8454,35.8454,35.8202,35.8391,283100.0
2010-04-06 15:55:00,56.9,56.9,56.88,56.89,477600.0,35.8454,35.8454,35.8328,35.8391,477600.0
2010-04-07 09:30:00,56.55,56.57,56.5,56.51,396800.0,35.6249,35.6375,35.5934,35.5997,396800.0
2010-04-07 09:35:00,56.51,56.56,56.48,56.55,328400.0,35.5997,35.6312,35.5808,35.6249,328400.0
2010-04-07 09:40:00,56.55,56.63,56.54,56.62,146300.0,35.6249,35.6753,35.6186,35.669,146300.0
2010-04-07 09:45:00,56.62,56.65,56.53,56.53,436400.0,35.669,35.6879,35.6123,35.6123,436400.0
2010-04-07 09:50:00,56.53,56.55,56.5,56.55,254100.0,35.6123,35.6249,35.5934,35.6249,254100.0
2010-04-07 09:55:00,56.55,56.58,56.49,56.49,724400.0,35.6249,35.6438,35.5871,35.5871,724400.0
2010-04-07 10:00:00,56.49,56.51,56.45,56.48,487700.0,35.5871,35.5997,35.5619,35.5808,487700.0
2010-04-07 10:05:00,56.49,56.55,56.47,56.54,134100.0,35.5871,35.6249,35.5745,35.6186,134100.0
2010-04-07 10:10:00,56.54,56.6,56.53,56.6,184000.0,35.6186,35.6564,35.6123,35.6564,184000.0
2010-04-07 10:15:00,56.6,56.63,56.58,56.6,128700.0,35.6564,35.6753,35.6438,35.6564,128700.0
2010-04-07 10:20:00,56.6,56.61,56.54,56.55,90200.0,35.6564,35.6627,35.6186,35.6249,90200.0
2010-04-07 10:25:00,56.55,56.6,56.55,56.56,75200.0,35.6249,35.6564,35.6249,35.6312,75200.0
2010-04-07 10:30:00,56.56,56.58,56.52,56.58,368900.0,35.6312,35.6438,35.606,35.6438,368900.0
2010-04-07 10:35:00,56.58,56.6,56.56,56.56,115400.0,35.6438,35.6564,35.6312,35.6312,115400.0
2010-04-07 10:40:00,56.56,56.56,56.42,56.45,466200.0,35.6312,35.6312,35.543,35.5619,466200.0
2010-04-07 10:45:00,56.45,56.45,56.36,56.38,251900.0,35.5619,35.5619,35.5052,35.5178,251900.0
2010-04-07 10:50:00,56.39,56.44,56.38,56.44,206200.0,35.5241,35.5556,35.5178,35.5556,206200.0
2010-04-07 10:55:00,56.43,56.45,56.41,56.44,129800.0,35.5493,35.5619,35.5367,35.5556,129800.0
2010-04-07 11:00:00,56.44,56.44,56.33,56.39,740900.0,35.5556,35.5556,35.4863,35.5241,740900.0
2010-04-07 11:05:00,56.39,56.48,56.37,56.47,245800.0,35.5241,35.5808,35.5115,35.5745,245800.0
2010-04-07 11:10:00,56.47,56.53,56.45,56.53,278900.0,35.5745,35.6123,35.5619,35.6123,278900.0
2010-04-07 11:15:00,56.53,56.56,56.51,56.55,229600.0,35.6123,35.6312,35.5997,35.6249,229600.0
2010-04-07 11:20:00,56.55,56.57,56.51,56.54,123000.0,35.6249,35.6375,35.5997,35.6186,123000.0
2010-04-07 11:25:00,56.54,56.58,56.52,56.57,86800.0,35.6186,35.6438,35.606,35.6375,86800.0
2010-04-07 11:30:00,56.56,56.59,56.53,56.53,75600.0,35.6312,35.6501,35.6123,35.6123,75600.0
2010-04-07 11:35:00,56.52,56.53,56.43,56.44,200500.0,35.606,35.6123,35.5493,35.5556,200500.0
2010-04-07 11:40:00,56.44,56.49,56.42,56.48,79900.0,35.5556,35.5871,35.543,35.5808,79900.0
2010-04-07 11:45:00,56.48,56.49,56.45,56.49,87200.0,35.5808,35.5871,35.5619,35.5871,87200.0
2010-04-07 11:50:00,56.5,56.55,56.49,56.55,66600.0,35.5934,35.6249,35.5871,35.6249,66600.0
2010-04-07 11:55:00,56.55,56.56,56.53,56.54,113800.0,35.6249,35.6312,35.6123,35.6186,113800.0
2010-04-07 12:00:00,56.55,56.57,56.53,56.54,224500.0,35.6249,35.6375,35.6123,35.6186,224500.0
2010-04-07 12:05:00,56.54,56.57,56.54,56.56,62300.0,35.6186,35.6375,35.6186,35.6312,62300.0
2010-04-07 12:10:00,56.57,56.58,56.51,56.54,73600.0,35.6375,35.6438,35.5997,35.6186,73600.0
2010-04-07 12:15:00,56.55,56.55,56.49,56.5,104300.0,35.6249,35.6249,35.5871,35.5934,104300.0
2010-04-07 12:20:00,56.51,56.52,56.48,56.48,115300.0,35.5997,35.606,35.5808,35.5808,115300.0
2010-04-07 12:25:00,56.48,56.52,56.48,56.48,333700.0,35.5808,35.606,35.5808,35.5808,333700.0
2010-04-07 12:30:00,56.48,56.52,56.48,56.5,241600.0,35.5808,35.606,35.5808,35.5934,241600.0
2010-04-07 12:35:00,56.49,56.5,56.47,56.48,93100.0,35.5871,35.5934,35.5745,35.5808,93100.0
2010-04-07 12:40:00,56.48,56.5,56.46,56.48,253500.0,35.5808,35.5934,35.5682,35.5808,253500.0
2010-04-07 12:45:00,56.49,56.5,56.47,56.47,185300.0,35.5871,35.5934,35.5745,35.5745,185300.0
2010-04-07 12:50:00,56.48,56.51,56.47,56.5,89300.0,35.5808,35.5997,35.5745,35.5934,89300.0
2010-04-07 12:55:00,56.5,56.52,56.49,56.52,106700.0,35.5934,35.606,35.5871,35.606,106700.0
2010-04-07 13:00:00,56.52,56.65,56.52,56.61,312800.0,35.606,35.6879,35.606,35.6627,312800.0
2010-04-07 13:05:00,56.61,56.65,56.6,56.62,178600.0,35.6627,35.6879,35.6564,35.669,178600.0
2010-04-07 13:10:00,56.62,56.66,56.59,56.62,376100.0,35.669,35.6942,35.6501,35.669,376100.0
2010-04-07 13:15:00,56.61,56.63,56.59,56.63,74800.0,35.6627,35.6753,35.6501,35.6753,74800.0
2010-04-07 13:20:00,56.62,56.65,56.61,56.64,93900.0,35.669,35.6879,35.6627,35.6816,93900.0
2010-04-07 13:25:00,56.65,56.66,56.62,56.64,255900.0,35.6879,35.6942,35.669,35.6816,255900.0
2010-04-07 13:30:00,56.65,56.65,56.62,56.63,76200.0,35.6879,35.6879,35.669,35.6753,76200.0
2010-04-07 13:35:00,56.63,56.63,56.62,56.62,60400.0,35.6753,35.6753,35.669,35.669,60400.0
2010-04-07 13:40:00,56.63,56.65,56.59,56.61,136800.0,35.6753,35.6879,35.6501,35.6627,136800.0
2010-04-07 13:45:00,56.61,56.61,56.56,56.6,124300.0,35.6627,35.6627,35.6312,35.6564,124300.0
2010-04-07 13:50:00,56.6,56.65,56.59,56.64,195900.0,35.6564,35.6879,35.6501,35.6816,195900.0
2010-04-07 13:55:00,56.65,56.67,56.62,56.66,113300.0,35.6879,35.7005,35.669,35.6942,113300.0
2010-04-07 14:00:00,56.66,56.67,56.59,56.59,122200.0,35.6942,35.7005,35.6501,35.6501,122200.0
2010-04-07 14:05:00,56.59,56.63,56.59,56.61,124800.0,35.6501,35.6753,35.6501,35.6627,124800.0
2010-04-07 14:10:00,56.62,56.62,56.58,56.6,92100.0,35.669,35.669,35.6438,35.6564,92100.0
2010-04-07 14:15:00,56.59,56.59,56.56,56.59,124600.0,35.6501,35.6501,35.6312,35.6501,124600.0
2010-04-07 14:20:00,56.59,56.6,56.55,56.55,302700.0,35.6501,35.6564,35.6249,35.6249,302700.0
2010-04-07 14:25:00,56.56,56.56,56.5,56.52,157500.0,35.6312,35.6312,35.5934,35.606,157500.0
2010-04-07 14:30:00,56.52,56.53,56.45,56.49,173600.0,35.606,35.6123,35.5619,35.5871,173600.0
2010-04-07 14:35:00,56.49,56.54,56.49,56.52,209400.0,35.5871,35.6186,35.5871,35.606,209400.0
2010-04-07 14:40:00,56.52,56.55,56.47,56.53,149900.0,35.606,35.6249,35.5745,35.6123,149900.0
2010-04-07 14:45:00,56.52,56.56,56.48,56.48,137000.0,35.606,35.6312,35.5808,35.5808,137000.0
2010-04-07 14:50:00,56.47,56.56,56.47,56.53,151000.0,35.5745,35.6312,35.5745,35.6123,151000.0
2010-04-07 14:55:00,56.54,56.54,56.48,56.51,216400.0,35.6186,35.6186,35.5808,35.5997,216400.0
2010-04-07 15:00:00,56.5,56.5,56.37,56.41,698900.0,35.5934,35.5934,35.5115,35.5367,698900.0
2010-04-07 15:05:00,56.42,56.42,56.32,56.32,450700.0,35.543,35.543,35.48,35.48,450700.0
2010-04-07 15:10:00,56.32,56.34,56.26,56.3,367400.0,35.48,35.4926,35.4422,35.4674,367400.0
2010-04-07 15:15:00,56.3,56.37,56.26,56.36,626300.0,35.4674,35.5115,35.4422,35.5052,626300.0
2010-04-07 15:20:00,56.35,56.36,56.32,56.35,375100.0,35.4989,35.5052,35.48,35.4989,375100.0
2010-04-07 15:25:00,56.36,56.38,56.32,56.32,233500.0,35.5052,35.5178,35.48,35.48,233500.0
2010-04-07 15:30:00,56.32,56.34,56.3,56.3,159900.0,35.48,35.4926,35.4674,35.4674,159900.0
2010-04-07 15:35:00,56.3,56.38,56.28,56.36,203800.0,35.4674,35.5178,35.4548,35.5052,203800.0
2010-04-07 15:40:00,56.37,56.38,56.33,56.36,176300.0,35.5115,35.5178,35.4863,35.5052,176300.0
2010-04-07 15:45:00,56.37,56.4,56.35,56.37,316200.0,35.5115,35.5304,35.4989,35.5115,316200.0
2010-04-07 15:50:00,56.38,56.43,56.38,56.4,638500.0,35.5178,35.5493,35.5178,35.5304,638500.0
2010-04-07 15:55:00,56.39,56.47,56.39,56.46,1204000.0,35.5241,35.5745,35.5241,35.5682,1204000.0
2010-04-08 09:30:00,55.89,55.89,55.75,55.82,915700.0,35.2091,35.2091,35.1209,35.165,915700.0
2010-04-08 09:35:00,55.82,55.87,55.79,55.82,517500.0,35.165,35.1965,35.1461,35.165,517500.0
2010-04-08 09:40:00,55.81,55.82,55.74,55.82,227600.0,35.1587,35.165,35.1146,35.165,227600.0
2010-04-08 09:45:00,55.81,55.89,55.78,55.86,215100.0,35.1587,35.2091,35.1398,35.1902,215100.0
2010-04-08 09:50:00,55.84,55.97,55.84,55.93,216100.0,35.1776,35.2595,35.1776,35.2343,216100.0
2010-04-08 09:55:00,55.92,55.94,55.81,55.86,191700.0,35.228,35.2406,35.1587,35.1902,191700.0
2010-04-08 10:00:00,55.87,55.94,55.84,55.86,411600.0,35.1965,35.2406,35.1776,35.1902,411600.0
2010-04-08 10:05:00,55.85,55.86,55.81,55.81,147700.0,35.1839,35.1902,35.1587,35.1587,147700.0
2010-04-08 10:10:00,55.8,55.89,55.8,55.85,98700.0,35.1524,35.2091,35.1524,35.1839,98700.0
2010-04-08 10:15:00,55.84,55.9,55.82,55.9,132000.0,35.1776,35.2154,35.165,35.2154,132000.0
2010-04-08 10:20:00,55.89,55.91,55.84,55.91,94000.0,35.2091,35.2217,35.1776,35.2217,94000.0
2010-04-08 10:25:00,55.92,55.96,55.89,55.94,132100.0,35.228,35.2532,35.2091,35.2406,132100.0
2010-04-08 10:30:00,55.94,56.02,55.94,55.99,130800.0,35.2406,35.291,35.2406,35.2721,130800.0
2010-04-08 10:35:00,55.99,55.99,55.94,55.94,169000.0,35.2721,35.2721,35.2406,35.2406,169000.0
2010-04-08 10:40:00,55.93,55.97,55.93,55.95,111600.0,35.2343,35.2595,35.2343,35.2469,111600.0
2010-04-08 10:45:00,55.95,56.04,55.95,56.03,356900.0,35.2469,35.3036,35.2469,35.2973,356900.0
2010-04-08 10:50:00,56.04,56.09,56.02,56.07,265700.0,35.3036,35.3351,35.291,35.3225,265700.0
2010-04-08 10:55:00,56.07,56.09,56.03,56.04,163700.0,35.3225,35.3351,35.2973,35.3036,163700.0
2010-04-08 11:00:00,56.04,56.13,56.03,56.12,191600.0,35.3036,35.3603,35.2973,35.354,191600.0
2010-04-08 11:05:00,56.13,56.17,56.11,56.12,190100.0,35.3603,35.3855,35.3477,35.354,190100.0
2010-04-08 11:10:00,56.12,56.13,56.07,56.08,170400.0,35.354,35.3603,35.3225,35.3288,170400.0
2010-04-08 11:15:00,56.08,56.09,56.04,56.04,66500.0,35.3288,35.3351,35.3036,35.3036,66500.0
2010-04-08 11:20:00,56.05,56.08,56.04,56.06,117300.0,35.3099,35.3288,35.3036,35.3162,117300.0
2010-04-08 11:25:00,56.06,56.06,56.03,56.03,273300.0,35.3162,35.3162,35.2973,35.2973,273300.0
2010-04-08 11:30:00,56.03,56.05,56.02,56.02,144200.0,35.2973,35.3099,35.291,35.291,144200.0
2010-04-08 11:35:00,56.03,56.09,56.02,56.08,256300.0,35.2973,35.3351,35.291,35.3288,256300.0
2010-04-08 11:40:00,56.08,56.12,56.08,56.12,280600.0,35.3288,35.354,35.3288,35.354,280600.0
2010-04-08 11:45:00,56.12,56.15,56.1,56.15,132200.0,35.354,35.3729,35.3414,35.3729,132200.0
2010-04-08 11:50:00,56.15,56.19,56.14,56.19,170600.0,35.3729,35.3981,35.3666,35.3981,170600.0
2010-04-08 11:55:00,56.18,56.23,56.17,56.21,295400.0,35.3918,35.4233,35.3855,35.4107,295400.0
2010-04-08 12:00:00,56.21,56.22,56.16,56.16,120700.0,35.4107,35.417,35.3792,35.3792,120700.0
2010-04-08 12:05:00,56.17,56.2,56.17,56.18,60400.0,35.3855,35.4044,35.3855,35.3918,60400.0
2010-04-08 12:10:00,56.17,56.18,56.14,56.16,53100.0,35.3855,35.3918,35.3666,35.3792,53100.0
2010-04-08 12:15:00,56.16,56.2,56.16,56.18,59300.0,35.3792,35.4044,35.3792,35.3918,59300.0
2010-04-08 12:20:00,56.19,56.25,56.18,56.25,63200.0,35.3981,35.4359,35.3918,35.4359,63200.0
2010-04-08 12:25:00,56.24,56.28,56.24,56.26,136900.0,35.4296,35.4548,35.4296,35.4422,136900.0
2010-04-08 12:30:00,56.26,56.26,56.24,56.25,148600.0,35.4422,35.4422,35.4296,35.4359,148600.0
2010-04-08 12:35:00,56.24,56.25,56.23,56.24,66500.0,35.4296,35.4359,35.4233,35.4296,66500.0
2010-04-08 12:40:00,56.24,56.25,56.23,56.23,35600.0,35.4296,35.4359,35.4233,35.4233,35600.0
2010-04-08 12:45:00,56.24,56.27,56.23,56.25,136200.0,35.4296,35.4485,35.4233,35.4359,136200.0
2010-04-08 12:50:00,56.26,56.27,56.23,56.27,217400.0,35.4422,35.4485,35.4233,35.4485,217400.0
2010-04-08 12:55:00,56.26,56.3,56.25,56.3,111800.0,35.4422,35.4674,35.4359,35.4674,111800.0
2010-04-08 13:00:00,56.31,56.37,56.29,56.37,193000.0,35.4737,35.5115,35.4611,35.5115,193000.0
2010-04-08 13:05:00,56.37,56.39,56.34,56.34,109300.0,35.5115,35.5241,35.4926,35.4926,109300.0
2010-04-08 13:10:00,56.34,56.35,56.29,56.31,127700.0,35.4926,35.4989,35.4611,35.4737,127700.0
2010-04-08 13:15:00,56.31,56.31,56.27,56.27,110600.0,35.4737,35.4737,35.4485,35.4485,110600.0
2010-04-08 13:20:00,56.28,56.3,56.27,56.28,165000.0,35.4548,35.4674,35.4485,35.4548,165000.0
2010-04-08 13:25:00,56.28,56.3,56.28,56.3,59100.0,35.4548,35.4674,35.4548,35.4674,59100.0
2010-04-08 13:30:00,56.3,56.35,56.29,56.34,217200.0,35.4674,35.4989,35.4611,35.4926,217200.0
2010-04-08 13:35:00,56.35,56.38,56.33,56.35,105600.0,35.4989,35.5178,35.4863,35.4989,105600.0
2010-04-08 13:40:00,56.35,56.36,56.32,56.35,78900.0,35.4989,35.5052,35.48,35.4989,78900.0
2010-04-08 13:45:00,56.34,56.38,56.33,56.36,63300.0,35.4926,35.5178,35.4863,35.5052,63300.0
2010-04-08 13:50:00,56.35,56.37,56.32,56.34,52500.0,35.4989,35.5115,35.48,35.4926,52500.0
2010-04-08 13:55:00,56.34,56.34,56.29,56.3,207700.0,35.4926,35.4926,35.4611,35.4674,207700.0
2010-04-08 14:00:00,56.3,56.33,56.29,56.33,199000.0,35.4674,35.4863,35.4611,35.4863,199000.0
2010-04-08 14:05:00,56.33,56.33,56.29,56.29,156800.0,35.4863,35.4863,35.4611,35.4611,156800.0
2010-04-08 14:10:00,56.29,56.31,56.29,56.31,138900.0,35.4611,35.4737,35.4611,35.4737,138900.0
2010-04-08 14:15:00,56.31,56.36,56.31,56.36,143300.0,35.4737,35.5052,35.4737,35.5052,143300.0
2010-04-08 14:20:00,56.35,56.37,56.33,56.34,73500.0,35.4989,35.5115,35.4863,35.4926,73500.0
2010-04-08 14:25:00,56.33,56.38,56.33,56.38,85800.0,35.4863,35.5178,35.4863,35.5178,85800.0
2010-04-08 14:30:00,56.38,56.39,56.33,56.35,72200.0,35.5178,35.5241,35.4863,35.4989,72200.0
2010-04-08 14:35:00,56.35,56.36,56.33,56.35,35700.0,35.4989,35.5052,35.4863,35.4989,35700.0
2010-04-08 14:40:00,56.35,56.42,56.35,56.38,117100.0,35.4989,35.543,35.4989,35.5178,117100.0
2010-04-08 14:45:00,56.38,56.44,56.38,56.43,158300.0,35.5178,35.5556,35.5178,35.5493,158300.0
2010-04-08 14:50:00,56.43,56.45,56.41,56.43,132200.0,35.5493,35.5619,35.5367,35.5493,132200.0
2010-04-08 14:55:00,56.42,56.44,56.41,56.42,108200.0,35.543,35.5556,35.5367,35.543,108200.0
2010-04-08 15:00:00,56.43,56.46,56.42,56.42,88600.0,35.5493,35.5682,35.543,35.543,88600.0
2010-04-08 15:05:00,56.43,56.43,56.38,56.38,94100.0,35.5493,35.5493,35.5178,35.5178,94100.0
2010-04-08 15:10:00,56.39,56.42,56.39,56.39,79200.0,35.5241,35.543,35.5241,35.5241,79200.0
2010-04-08 15:15:00,56.39,56.41,56.38,56.4,88200.0,35.5241,35.5367,35.5178,35.5304,88200.0
2010-04-08 15:20:00,56.4,56.43,56.4,56.41,89200.0,35.5304,35.5493,35.5304,35.5367,89200.0
2010-04-08 15:25:00,56.41,56.44,56.4,56.42,88300.0,35.5367,35.5556,35.5304,35.543,88300.0
2010-04-08 15:30:00,56.42,56.44,56.4,56.44,114900.0,35.543,35.5556,35.5304,35.5556,114900.0
2010-04-08 15:35:00,56.43,56.45,56.41,56.42,154800.0,35.5493,35.5619,35.5367,35.543,154800.0
2010-04-08 15:40:00,56.41,56.42,56.38,56.4,258100.0,35.5367,35.543,35.5178,35.5304,258100.0
2010-04-08 15:45:00,56.4,56.42,56.39,56.41,184400.0,35.5304,35.543,35.5241,35.5367,184400.0
2010-04-08 15:50:00,56.41,56.41,56.37,56.38,329400.0,35.5367,35.5367,35.5115,35.5178,329400.0
2010-04-08 15:55:00,56.37,56.42,56.37,56.4,646800.0,35.5115,35.543,35.5115,35.5304,646800.0
2010-04-09 09:30:00,56.58,56.69,56.56,56.67,413800.0,35.6438,35.7131,35.6312,35.7005,413800.0
2010-04-09 09:35:00,56.68,56.75,56.63,56.73,548600.0,35.7068,35.7509,35.6753,35.7383,548600.0
2010-04-09 09:40:00,56.74,56.84,56.73,56.77,558000.0,35.7446,35.8076,35.7383,35.7635,558000.0
2010-04-09 09:45:00,56.76,56.8,56.7,56.71,284000.0,35.7572,35.7824,35.7194,35.7257,284000.0
2010-04-09 09:50:00,56.71,56.79,56.7,56.76,248100.0,35.7257,35.7761,35.7194,35.7572,248100.0
2010-04-09 09:55:00,56.76,56.92,56.75,56.89,198600.0,35.7572,35.858,35.7509,35.8391,198600.0
2010-04-09 10:00:00,56.88,57.01,56.88,56.91,355700.0,35.8328,35.9147,35.8328,35.8517,355700.0
2010-04-09 10:05:00,56.91,57.0,56.91,56.99,387400.0,35.8517,35.9084,35.8517,35.9021,387400.0
2010-04-09 10:10:00,57.0,57.03,56.97,56.97,253000.0,35.9084,35.9273,35.8895,35.8895,253000.0
2010-04-09 10:15:00,56.97,57.02,56.96,56.99,120100.0,35.8895,35.921,35.8832,35.9021,120100.0
2010-04-09 10:20:00,56.99,57.0,56.96,56.96,206700.0,35.9021,35.9084,35.8832,35.8832,206700.0
2010-04-09 10:25:00,56.96,56.97,56.74,56.79,752700.0,35.8832,35.8895,35.7446,35.7761,752700.0
2010-04-09 10:30:00,56.78,56.88,56.76,56.8,861300.0,35.7698,35.8328,35.7572,35.7824,861300.0
2010-04-09 10:35:00,56.79,56.89,56.77,56.89,464500.0,35.7761,35.8391,35.7635,35.8391,464500.0
2010-04-09 10:40:00,56.89,56.94,56.86,56.92,270300.0,35.8391,35.8706,35.8202,35.858,270300.0
2010-04-09 10:45:00,56.91,56.96,56.9,56.91,98700.0,35.8517,35.8832,35.8454,35.8517,98700.0
2010-04-09 10:50:00,56.9,56.96,56.89,56.93,118700.0,35.8454,35.8832,35.8391,35.8643,118700.0
2010-04-09 10:55:00,56.92,56.93,56.83,56.86,170300.0,35.858,35.8643,35.8013,35.8202,170300.0
2010-04-09 11:00:00,56.86,56.92,56.85,56.89,159300.0,35.8202,35.858,35.8139,35.8391,159300.0
2010-04-09 11:05:00,56.88,56.91,56.84,56.91,111700.0,35.8328,35.8517,35.8076,35.8517,111700.0
2010-04-09 11:10:00,56.91,56.98,56.89,56.98,309100.0,35.8517,35.8958,35.8391,35.8958,309100.0
2010-04-09 11:15:00,56.98,57.03,56.96,57.02,214300.0,35.8958,35.9273,35.8832,35.921,214300.0
2010-04-09 11:20:00,57.02,57.09,57.0,57.07,218700.0,35.921,35.9651,35.9084,35.9525,218700.0
2010-04-09 11:25:00,57.07,57.14,57.06,57.12,460100.0,35.9525,35.9966,35.9462,35.984,460100.0
2010-04-09 11:30:00,57.11,57.2,57.11,57.15,340000.0,35.9777,36.0344,35.9777,36.0029,340000.0
2010-04-09 11:35:00,57.16,57.16,57.12,57.16,205600.0,36.0092,36.0092,35.984,36.0092,205600.0
2010-04-09 11:40:00,57.16,57.16,57.12,57.14,162200.0,36.0092,36.0092,35.984,35.9966,162200.0
2010-04-09 11:45:00,57.15,57.15,57.08,57.09,192900.0,36.0029,36.0029,35.9588,35.9651,192900.0
2010-04-09 11:50:00,57.09,57.11,57.08,57.11,65400.0,35.9651,35.9777,35.9588,35.9777,65400.0
2010-04-09 11:55:00,57.1,57.11,57.05,57.07,122600.0,35.9714,35.9777,35.9399,35.9525,122600.0
2010-04-09 12:00:00,57.06,57.07,57.06,57.07,46200.0,35.9462,35.9525,35.9462,35.9525,46200.0
2010-04-09 12:05:00,57.07,57.09,57.06,57.09,89700.0,35.9525,35.9651,35.9462,35.9651,89700.0
2010-04-09 12:10:00,57.09,57.1,57.07,57.09,34900.0,35.9651,35.9714,35.9525,35.9651,34900.0
2010-04-09 12:15:00,57.08,57.09,57.06,57.07,86800.0,35.9588,35.9651,35.9462,35.9525,86800.0
2010-04-09 12:20:00,57.06,57.08,57.06,57.08,51600.0,35.9462,35.9588,35.9462,35.9588,51600.0
2010-04-09 12:25:00,57.08,57.1,57.07,57.08,61300.0,35.9588,35.9714,35.9525,35.9588,61300.0
2010-04-09 12:30:00,57.08,57.08,57.06,57.06,67200.0,35.9588,35.9588,35.9462,35.9462,67200.0
2010-04-09 12:35:00,57.06,57.07,57.03,57.04,102200.0,35.9462,35.9525,35.9273,35.9336,102200.0
2010-04-09 12:40:00,57.04,57.06,57.03,57.03,151500.0,35.9336,35.9462,35.9273,35.9273,151500.0
2010-04-09 12:45:00,57.03,57.04,57.01,57.02,41000.0,35.9273,35.9336,35.9147,35.921,41000.0
2010-04-09 12:50:00,57.02,57.02,56.99,57.0,21900.0,35.921,35.921,35.9021,35.9084,21900.0
2010-04-09 12:55:00,57.0,57.01,56.98,56.98,126900.0,35.9084,35.9147,35.8958,35.8958,126900.0
2010-04-09 13:00:00,56.99,57.0,56.96,56.96,80900.0,35.9021,35.9084,35.8832,35.8832,80900.0
2010-04-09 13:05:00,56.97,56.98,56.94,56.96,94100.0,35.8895,35.8958,35.8706,35.8832,94100.0
2010-04-09 13:10:00,56.96,56.98,56.94,56.98,52300.0,35.8832,35.8958,35.8706,35.8958,52300.0
2010-04-09 13:15:00,56.98,57.0,56.96,57.0,60000.0,35.8958,35.9084,35.8832,35.9084,60000.0
2010-04-09 13:20:00,57.0,57.02,56.99,57.01,71000.0,35.9084,35.921,35.9021,35.9147,71000.0
2010-04-09 13:25:00,57.01,57.02,56.99,57.0,59900.0,35.9147,35.921,35.9021,35.9084,59900.0
2010-04-09 13:30:00,57.0,57.03,56.99,57.03,79400.0,35.9084,35.9273,35.9021,35.9273,79400.0
2010-04-09 13:35:00,57.04,57.04,57.0,57.02,113700.0,35.9336,35.9336,35.9084,35.921,113700.0
2010-04-09 13:40:00,57.02,57.04,57.01,57.03,74200.0,35.921,35.9336,35.9147,35.9273,74200.0
2010-04-09 13:45:00,57.03,57.03,57.01,57.01,102500.0,35.9273,35.9273,35.9147,35.9147,102500.0
2010-04-09 13:50:00,57.02,57.03,57.01,57.01,53300.0,35.921,35.9273,35.9147,35.9147,53300.0
2010-04-09 13:55:00,57.01,57.01,56.94,56.96,146900.0,35.9147,35.9147,35.8706,35.8832,146900.0
2010-04-09 14:00:00,56.95,56.95,56.9,56.93,228300.0,35.8769,35.8769,35.8454,35.8643,228300.0
2010-04-09 14:05:00,56.94,56.99,56.93,56.98,48600.0,35.8706,35.9021,35.8643,35.8958,48600.0
2010-04-09 14:10:00,56.98,57.02,56.97,56.99,75200.0,35.8958,35.921,35.8895,35.9021,75200.0
2010-04-09 14:15:00,56.99,57.0,56.97,56.98,119200.0,35.9021,35.9084,35.8895,35.8958,119200.0
2010-04-09 14:20:00,56.98,56.99,56.97,56.98,47300.0,35.8958,35.9021,35.8895,35.8958,47300.0
2010-04-09 14:25:00,56.99,57.03,56.99,56.99,112200.0,35.9021,35.9273,35.9021,35.9021,112200.0
2010-04-09 14:30:00,56.99,57.01,56.98,57.0,68200.0,35.9021,35.9147,35.8958,35.9084,68200.0
2010-04-09 14:35:00,57.01,57.04,57.0,57.0,197900.0,35.9147,35.9336,35.9084,35.9084,197900.0
2010-04-09 14:40:00,57.0,57.01,56.98,56.99,75900.0,35.9084,35.9147,35.8958,35.9021,75900.0
2010-04-09 14:45:00,56.99,57.03,56.98,57.0,152000.0,35.9021,35.9273,35.8958,35.9084,152000.0
2010-04-09 14:50:00,57.01,57.01,56.99,57.0,132500.0,35.9147,35.9147,35.9021,35.9084,132500.0
2010-04-09 14:55:00,57.01,57.03,56.97,57.0,138400.0,35.9147,35.9273,35.8895,35.9084,138400.0
2010-04-09 15:00:00,56.99,57.02,56.99,57.01,108100.0,35.9021,35.921,35.9021,35.9147,108100.0
2010-04-09 15:05:00,57.0,57.02,56.98,57.0,146200.0,35.9084,35.921,35.8958,35.9084,146200.0
2010-04-09 15:10:00,57.0,57.01,56.98,57.0,112900.0,35.9084,35.9147,35.8958,35.9084,112900.0
2010-04-09 15:15:00,57.01,57.01,56.99,57.01,69100.0,35.9147,35.9147,35.9021,35.9147,69100.0
2010-04-09 15:20:00,57.01,57.03,56.99,57.03,81900.0,35.9147,35.9273,35.9021,35.9273,81900.0
2010-04-09 15:25:00,57.03,57.13,57.03,57.13,302000.0,35.9273,35.9903,35.9273,35.9903,302000.0
2010-04-09 15:30:00,57.13,57.14,57.1,57.12,180800.0,35.9903,35.9966,35.9714,35.984,180800.0
2010-04-09 15:35:00,57.12,57.13,57.11,57.12,152500.0,35.984,35.9903,35.9777,35.984,152500.0
2010-04-09 15:40:00,57.12,57.13,57.1,57.13,265400.0,35.984,35.9903,35.9714,35.9903,265400.0
2010-04-09 15:45:00,57.13,57.17,57.13,57.15,310400.0,35.9903,36.0155,35.9903,36.0029,310400.0
2010-04-09 15:50:00,57.16,57.22,57.15,57.2,771600.0,36.0092,36.047,36.0029,36.0344,771600.0
2010-04-09 15:55:00,57.2,57.21,57.11,57.13,1096900.0,36.0344,36.0407,35.9777,35.9903,1096900.0
2010-04-12 09:30:00,57.3,57.35,57.28,57.34,564500.0,36.0974,36.1289,36.0848,36.1226,564500.0
2010-04-12 09:35:00,57.34,57.41,57.33,57.41,553600.0,36.1226,36.1667,36.1163,36.1667,553600.0
2010-04-12 09:40:00,57.42,57.44,57.4,57.42,352200.0,36.173,36.1856,36.1604,36.173,352200.0
2010-04-12 09:45:00,57.42,57.46,57.39,57.39,187900.0,36.173,36.1982,36.1541,36.1541,187900.0
2010-04-12 09:50:00,57.4,57.44,57.3,57.3,237400.0,36.1604,36.1856,36.0974,36.0974,237400.0
2010-04-12 09:55:00,57.3,57.32,57.23,57.23,236500.0,36.0974,36.11,36.0533,36.0533,236500.0
2010-04-12 10:00:00,57.23,57.32,57.21,57.32,150200.0,36.0533,36.11,36.0407,36.11,150200.0
2010-04-12 10:05:00,57.32,57.36,57.3,57.32,133000.0,36.11,36.1352,36.0974,36.11,133000.0
2010-04-12 10:10:00,57.32,57.35,57.3,57.33,140300.0,36.11,36.1289,36.0974,36.1163,140300.0
2010-04-12 10:15:00,57.32,57.33,57.27,57.27,127500.0,36.11,36.1163,36.0785,36.0785,127500.0
2010-04-12 10:20:00,57.28,57.34,57.28,57.33,133700.0,36.0848,36.1226,36.0848,36.1163,133700.0
2010-04-12 10:25:00,57.34,57.38,57.31,57.38,106900.0,36.1226,36.1478,36.1037,36.1478,106900.0
2010-04-12 10:30:00,57.38,57.39,57.34,57.39,99100.0,36.1478,36.1541,36.1226,36.1541,99100.0
2010-04-12 10:35:00,57.38,57.38,57.3,57.32,123500.0,36.1478,36.1478,36.0974,36.11,123500.0
2010-04-12 10:40:00,57.33,57.4,57.33,57.39,493100.0,36.1163,36.1604,36.1163,36.1541,493100.0
2010-04-12 10:45:00,57.39,57.44,57.39,57.43,241600.0,36.1541,36.1856,36.1541,36.1793,241600.0
2010-04-12 10:50:00,57.44,57.47,57.43,57.45,129700.0,36.1856,36.2045,36.1793,36.1919,129700.0
2010-04-12 10:55:00,57.46,57.49,57.45,57.46,72900.0,36.1982,36.2171,36.1919,36.1982,72900.0
2010-04-12 11:00:00,57.46,57.48,57.45,57.46,51000.0,36.1982,36.2108,36.1919,36.1982,51000.0
2010-04-12 11:05:00,57.45,57.5,57.45,57.48,87700.0,36.1919,36.2234,36.1919,36.2108,87700.0
2010-04-12 11:10:00,57.48,57.49,57.44,57.45,92900.0,36.2108,36.2171,36.1856,36.1919,92900.0
2010-04-12 11:15:00,57.45,57.47,57.4,57.41,102000.0,36.1919,36.2045,36.1604,36.1667,102000.0
2010-04-12 11:20:00,57.4,57.43,57.39,57.41,96300.0,36.1604,36.1793,36.1541,36.1667,96300.0
2010-04-12 11:25:00,57.4,57.41,57.37,57.38,88700.0,36.1604,36.1667,36.1415,36.1478,88700.0
2010-04-12 11:30:00,57.38,57.38,57.34,57.38,96300.0,36.1478,36.1478,36.1226,36.1478,96300.0
2010-04-12 11:35:00,57.38,57.4,57.37,57.39,166200.0,36.1478,36.1604,36.1415,36.1541,166200.0
2010-04-12 11:40:00,57.4,57.42,57.4,57.42,39900.0,36.1604,36.173,36.1604,36.173,39900.0
2010-04-12 11:45:00,57.41,57.42,57.34,57.35,143400.0,36.1667,36.173,36.1226,36.1289,143400.0
2010-04-12 11:50:00,57.35,57.4,57.35,57.37,75100.0,36.1289,36.1604,36.1289,36.1415,75100.0
2010-04-12 11:55:00,57.36,57.38,57.34,57.37,66400.0,36.1352,36.1478,36.1226,36.1415,66400.0
2010-04-12 12:00:00,57.36,57.4,57.36,57.39,88700.0,36.1352,36.1604,36.1352,36.1541,88700.0
2010-04-12 12:05:00,57.39,57.4,57.34,57.36,179800.0,36.1541,36.1604,36.1226,36.1352,179800.0
2010-04-12 12:10:00,57.37,57.38,57.36,57.37,31500.0,36.1415,36.1478,36.1352,36.1415,31500.0
2010-04-12 12:15:00,57.37,57.38,57.34,57.35,154600.0,36.1415,36.1478,36.1226,36.1289,154600.0
2010-04-12 12:20:00,57.35,57.37,57.34,57.35,68300.0,36.1289,36.1415,36.1226,36.1289,68300.0
2010-04-12 12:25:00,57.35,57.36,57.34,57.36,58700.0,36.1289,36.1352,36.1226,36.1352,58700.0
2010-04-12 12:30:00,57.36,57.37,57.35,57.37,47100.0,36.1352,36.1415,36.1289,36.1415,47100.0
2010-04-12 12:35:00,57.37,57.37,57.34,57.34,91600.0,36.1415,36.1415,36.1226,36.1226,91600.0
2010-04-12 12:40:00,57.35,57.36,57.34,57.35,136900.0,36.1289,36.1352,36.1226,36.1289,136900.0
2010-04-12 12:45:00,57.35,57.37,57.34,57.35,69900.0,36.1289,36.1415,36.1226,36.1289,69900.0
2010-04-12 12:50:00,57.35,57.37,57.34,57.37,67900.0,36.1289,36.1415,36.1226,36.1415,67900.0
2010-04-12 12:55:00,57.37,57.38,57.35,57.35,45800.0,36.1415,36.1478,36.1289,36.1289,45800.0
2010-04-12 13:00:00,57.36,57.42,57.36,57.41,83100.0,36.1352,36.173,36.1352,36.1667,83100.0
2010-04-12 13:05:00,57.41,57.43,57.41,57.41,95000.0,36.1667,36.1793,36.1667,36.1667,95000.0
2010-04-12 13:10:00,57.41,57.44,57.41,57.43,26400.0,36.1667,36.1856,36.1667,36.1793,26400.0
2010-04-12 13:15:00,57.43,57.45,57.42,57.45,34500.0,36.1793,36.1919,36.173,36.1919,34500.0
2010-04-12 13:20:00,57.45,57.46,57.43,57.44,46400.0,36.1919,36.1982,36.1793,36.1856,46400.0
2010-04-12 13:25:00,57.44,57.46,57.42,57.42,79800.0,36.1856,36.1982,36.173,36.173,79800.0
2010-04-12 13:30:00,57.43,57.47,57.42,57.44,144500.0,36.1793,36.2045,36.173,36.1856,144500.0
2010-04-12 13:35:00,57.44,57.45,57.43,57.44,89300.0,36.1856,36.1919,36.1793,36.1856,89300.0
2010-04-12 13:40:00,57.45,57.45,57.42,57.42,47000.0,36.1919,36.1919,36.173,36.173,47000.0
2010-04-12 13:45:00,57.43,57.44,57.42,57.43,30800.0,36.1793,36.1856,36.173,36.1793,30800.0
2010-04-12 13:50:00,57.44,57.46,57.41,57.41,76100.0,36.1856,36.1982,36.1667,36.1667,76100.0
2010-04-12 13:55:00,57.41,57.42,57.38,57.38,131500.0,36.1667,36.173,36.1478,36.1478,131500.0
2010-04-12 14:00:00,57.38,57.4,57.36,57.37,60500.0,36.1478,36.1604,36.1352,36.1415,60500.0
2010-04-12 14:05:00,57.36,57.42,57.36,57.38,113800.0,36.1352,36.173,36.1352,36.1478,113800.0
2010-04-12 14:10:00,57.38,57.41,57.38,57.38,97300.0,36.1478,36.1667,36.1478,36.1478,97300.0
2010-04-12 14:15:00,57.38,57.41,57.38,57.38,70300.0,36.1478,36.1667,36.1478,36.1478,70300.0
2010-04-12 14:20:00,57.38,57.41,57.38,57.41,30700.0,36.1478,36.1667,36.1478,36.1667,30700.0
2010-04-12 14:25:00,57.41,57.43,57.41,57.43,19500.0,36.1667,36.1793,36.1667,36.1793,19500.0
2010-04-12 14:30:00,57.42,57.45,57.41,57.42,80400.0,36.173,36.1919,36.1667,36.173,80400.0
2010-04-12 14:35:00,57.41,57.44,57.41,57.42,68200.0,36.1667,36.1856,36.1667,36.173,68200.0
2010-04-12 14:40:00,57.42,57.43,57.37,57.41,136500.0,36.173,36.1793,36.1415,36.1667,136500.0
2010-04-12 14:45:00,57.41,57.44,57.41,57.43,73000.0,36.1667,36.1856,36.1667,36.1793,73000.0
2010-04-12 14:50:00,57.43,57.46,57.42,57.45,73700.0,36.1793,36.1982,36.173,36.1919,73700.0
2010-04-12 14:55:00,57.46,57.48,57.45,57.46,76000.0,36.1982,36.2108,36.1919,36.1982,76000.0
2010-04-12 15:00:00,57.46,57.47,57.41,57.41,64400.0,36.1982,36.2045,36.1667,36.1667,64400.0
2010-04-12 15:05:00,57.4,57.46,57.39,57.44,90100.0,36.1604,36.1982,36.1541,36.1856,90100.0
2010-04-12 15:10:00,57.44,57.45,57.42,57.45,47800.0,36.1856,36.1919,36.173,36.1919,47800.0
2010-04-12 15:15:00,57.45,57.45,57.39,57.4,127500.0,36.1919,36.1919,36.1541,36.1604,127500.0
2010-04-12 15:20:00,57.4,57.4,57.31,57.33,309700.0,36.1604,36.1604,36.1037,36.1163,309700.0
2010-04-12 15:25:00,57.33,57.37,57.32,57.36,226500.0,36.1163,36.1415,36.11,36.1352,226500.0
2010-04-12 15:30:00,57.36,57.37,57.34,57.35,129900.0,36.1352,36.1415,36.1226,36.1289,129900.0
2010-04-12 15:35:00,57.35,57.39,57.34,57.38,179400.0,36.1289,36.1541,36.1226,36.1478,179400.0
2010-04-12 15:40:00,57.38,57.39,57.32,57.33,180800.0,36.1478,36.1541,36.11,36.1163,180800.0
2010-04-12 15:45:00,57.33,57.33,57.28,57.33,337900.0,36.1163,36.1163,36.0848,36.1163,337900.0
2010-04-12 15:50:00,57.32,57.38,57.31,57.37,386800.0,36.11,36.1478,36.1037,36.1415,386800.0
2010-04-12 15:55:00,57.37,57.38,57.32,57.33,1375400.0,36.1415,36.1478,36.11,36.1163,1375400.0
2010-04-13 09:30:00,57.38,57.44,57.33,57.34,260900.0,36.1478,36.1856,36.1163,36.1226,260900.0
2010-04-13 09:35:00,57.33,57.34,57.26,57.3,119500.0,36.1163,36.1226,36.0722,36.0974,119500.0
2010-04-13 09:40:00,57.29,57.32,57.25,57.31,168500.0,36.0911,36.11,36.0659,36.1037,168500.0
2010-04-13 09:45:00,57.3,57.33,57.27,57.31,101900.0,36.0974,36.1163,36.0785,36.1037,101900.0
2010-04-13 09:50:00,57.32,57.38,57.3,57.32,86800.0,36.11,36.1478,36.0974,36.11,86800.0
2010-04-13 09:55:00,57.32,57.34,57.23,57.23,272200.0,36.11,36.1226,36.0533,36.0533,272200.0
2010-04-13 10:00:00,57.23,57.24,57.17,57.23,142300.0,36.0533,36.0596,36.0155,36.0533,142300.0
2010-04-13 10:05:00,57.23,57.24,57.19,57.22,133800.0,36.0533,36.0596,36.0281,36.047,133800.0
2010-04-13 10:10:00,57.22,57.26,57.21,57.23,67100.0,36.047,36.0722,36.0407,36.0533,67100.0
2010-04-13 10:15:00,57.23,57.25,57.17,57.17,58200.0,36.0533,36.0659,36.0155,36.0155,58200.0
2010-04-13 10:20:00,57.17,57.17,57.0,57.03,214800.0,36.0155,36.0155,35.9084,35.9273,214800.0
2010-04-13 10:25:00,57.03,57.06,56.99,56.99,134800.0,35.9273,35.9462,35.9021,35.9021,134800.0
2010-04-13 10:30:00,56.99,57.01,56.97,56.99,213500.0,35.9021,35.9147,35.8895,35.9021,213500.0
2010-04-13 10:35:00,57.0,57.0,56.85,56.92,296300.0,35.9084,35.9084,35.8139,35.858,296300.0
2010-04-13 10:40:00,56.92,56.98,56.91,56.97,235800.0,35.858,35.8958,35.8517,35.8895,235800.0
2010-04-13 10:45:00,56.97,56.98,56.94,56.95,151400.0,35.8895,35.8958,35.8706,35.8769,151400.0
2010-04-13 10:50:00,56.95,56.98,56.91,56.98,137100.0,35.8769,35.8958,35.8517,35.8958,137100.0
2010-04-13 10:55:00,56.97,56.98,56.93,56.95,64900.0,35.8895,35.8958,35.8643,35.8769,64900.0
2010-04-13 11:00:00,56.95,56.97,56.92,56.95,73900.0,35.8769,35.8895,35.858,35.8769,73900.0
2010-04-13 11:05:00,56.95,56.99,56.93,56.97,104800.0,35.8769,35.9021,35.8643,35.8895,104800.0
2010-04-13 11:10:00,56.97,56.97,56.9,56.94,151700.0,35.8895,35.8895,35.8454,35.8706,151700.0
2010-04-13 11:15:00,56.95,57.03,56.94,57.03,126300.0,35.8769,35.9273,35.8706,35.9273,126300.0
2010-04-13 11:20:00,57.03,57.06,57.02,57.02,106100.0,35.9273,35.9462,35.921,35.921,106100.0
2010-04-13 11:25:00,57.02,57.07,57.02,57.05,78100.0,35.921,35.9525,35.921,35.9399,78100.0
2010-04-13 11:30:00,57.05,57.09,57.05,57.08,67800.0,35.9399,35.9651,35.9399,35.9588,67800.0
2010-04-13 11:35:00,57.07,57.07,57.02,57.02,61800.0,35.9525,35.9525,35.921,35.921,61800.0
2010-04-13 11:40:00,57.03,57.05,57.02,57.04,35500.0,35.9273,35.9399,35.921,35.9336,35500.0
2010-04-13 11:45:00,57.04,57.05,57.01,57.04,51100.0,35.9336,35.9399,35.9147,35.9336,51100.0
2010-04-13 11:50:00,57.04,57.05,57.01,57.01,72300.0,35.9336,35.9399,35.9147,35.9147,72300.0
2010-04-13 11:55:00,57.02,57.06,57.02,57.05,44900.0,35.921,35.9462,35.921,35.9399,44900.0
2010-04-13 12:00:00,57.06,57.06,57.03,57.04,50500.0,35.9462,35.9462,35.9273,35.9336,50500.0
2010-04-13 12:05:00,57.04,57.04,56.97,57.03,52100.0,35.9336,35.9336,35.8895,35.9273,52100.0
2010-04-13 12:10:00,57.04,57.08,57.04,57.07,78500.0,35.9336,35.9588,35.9336,35.9525,78500.0
2010-04-13 12:15:00,57.08,57.16,57.08,57.16,173700.0,35.9588,36.0092,35.9588,36.0092,173700.0
2010-04-13 12:20:00,57.17,57.18,57.13,57.14,53700.0,36.0155,36.0218,35.9903,35.9966,53700.0
2010-04-13 12:25:00,57.14,57.16,57.12,57.12,62300.0,35.9966,36.0092,35.984,35.984,62300.0
2010-04-13 12:30:00,57.12,57.13,57.09,57.1,30200.0,35.984,35.9903,35.9651,35.9714,30200.0
2010-04-13 12:35:00,57.09,57.1,57.07,57.08,55200.0,35.9651,35.9714,35.9525,35.9588,55200.0
2010-04-13 12:40:00,57.09,57.09,57.07,57.09,33700.0,35.9651,35.9651,35.9525,35.9651,33700.0
2010-04-13 12:45:00,57.09,57.1,57.07,57.09,133000.0,35.9651,35.9714,35.9525,35.9651,133000.0
2010-04-13 12:50:00,57.09,57.1,57.08,57.1,22300.0,35.9651,35.9714,35.9588,35.9714,22300.0
2010-04-13 12:55:00,57.1,57.17,57.09,57.15,98100.0,35.9714,36.0155,35.9651,36.0029,98100.0
2010-04-13 13:00:00,57.15,57.17,57.14,57.14,73000.0,36.0029,36.0155,35.9966,35.9966,73000.0
2010-04-13 13:05:00,57.14,57.16,57.14,57.15,115800.0,35.9966,36.0092,35.9966,36.0029,115800.0
2010-04-13 13:10:00,57.15,57.16,57.13,57.14,114400.0,36.0029,36.0092,35.9903,35.9966,114400.0
2010-04-13 13:15:00,57.13,57.15,57.12,57.12,60100.0,35.9903,36.0029,35.984,35.984,60100.0
2010-04-13 13:20:00,57.13,57.14,57.12,57.14,49500.0,35.9903,35.9966,35.984,35.9966,49500.0
2010-04-13 13:25:00,57.14,57.16,57.14,57.16,26100.0,35.9966,36.0092,35.9966,36.0092,26100.0
2010-04-13 13:30:00,57.16,57.19,57.14,57.19,74100.0,36.0092,36.0281,35.9966,36.0281,74100.0
2010-04-13 13:35:00,57.19,57.21,57.19,57.21,29300.0,36.0281,36.0407,36.0281,36.0407,29300.0
2010-04-13 13:40:00,57.21,57.25,57.21,57.22,41100.0,36.0407,36.0659,36.0407,36.047,41100.0
2010-04-13 13:45:00,57.21,57.23,57.18,57.23,33300.0,36.0407,36.0533,36.0218,36.0533,33300.0
2010-04-13 13:50:00,57.22,57.28,57.22,57.28,106600.0,36.047,36.0848,36.047,36.0848,106600.0
2010-04-13 13:55:00,57.28,57.29,57.25,57.27,83500.0,36.0848,36.0911,36.0659,36.0785,83500.0
2010-04-13 14:00:00,57.28,57.29,57.26,57.26,58300.0,36.0848,36.0911,36.0722,36.0722,58300.0
2010-04-13 14:05:00,57.26,57.26,57.2,57.2,72100.0,36.0722,36.0722,36.0344,36.0344,72100.0
2010-04-13 14:10:00,57.2,57.23,57.2,57.22,52500.0,36.0344,36.0533,36.0344,36.047,52500.0
2010-04-13 14:15:00,57.22,57.25,57.21,57.25,43900.0,36.047,36.0659,36.0407,36.0659,43900.0
2010-04-13 14:20:00,57.24,57.26,57.23,57.25,41600.0,36.0596,36.0722,36.0533,36.0659,41600.0
2010-04-13 14:25:00,57.25,57.27,57.22,57.23,185600.0,36.0659,36.0785,36.047,36.0533,185600.0
2010-04-13 14:30:00,57.22,57.25,57.21,57.25,89000.0,36.047,36.0659,36.0407,36.0659,89000.0
2010-04-13 14:35:00,57.26,57.26,57.22,57.23,48000.0,36.0722,36.0722,36.047,36.0533,48000.0
2010-04-13 14:40:00,57.22,57.25,57.22,57.23,65600.0,36.047,36.0659,36.047,36.0533,65600.0
2010-04-13 14:45:00,57.24,57.25,57.23,57.25,22300.0,36.0596,36.0659,36.0533,36.0659,22300.0
2010-04-13 14:50:00,57.25,57.31,57.24,57.3,182400.0,36.0659,36.1037,36.0596,36.0974,182400.0
2010-04-13 14:55:00,57.3,57.31,57.25,57.27,84500.0,36.0974,36.1037,36.0659,36.0785,84500.0
2010-04-13 15:00:00,57.27,57.28,57.25,57.26,31900.0,36.0785,36.0848,36.0659,36.0722,31900.0
2010-04-13 15:05:00,57.26,57.28,57.26,57.27,46300.0,36.0722,36.0848,36.0722,36.0785,46300.0
2010-04-13 15:10:00,57.27,57.29,57.27,57.27,93100.0,36.0785,36.0911,36.0785,36.0785,93100.0
2010-04-13 15:15:00,57.27,57.37,57.26,57.36,159300.0,36.0785,36.1415,36.0722,36.1352,159300.0
2010-04-13 15:20:00,57.36,57.38,57.33,57.35,222000.0,36.1352,36.1478,36.1163,36.1289,222000.0
2010-04-13 15:25:00,57.35,57.37,57.33,57.35,188700.0,36.1289,36.1415,36.1163,36.1289,188700.0
2010-04-13 15:30:00,57.34,57.38,57.33,57.33,217300.0,36.1226,36.1478,36.1163,36.1163,217300.0
2010-04-13 15:35:00,57.33,57.35,57.32,57.33,179300.0,36.1163,36.1289,36.11,36.1163,179300.0
2010-04-13 15:40:00,57.32,57.35,57.32,57.35,186300.0,36.11,36.1289,36.11,36.1289,186300.0
2010-04-13 15:45:00,57.36,57.38,57.32,57.33,222700.0,36.1352,36.1478,36.11,36.1163,222700.0
2010-04-13 15:50:00,57.34,57.35,57.28,57.29,290200.0,36.1226,36.1289,36.0848,36.0911,290200.0
2010-04-13 15:55:00,57.28,57.32,57.28,57.29,484900.0,36.0848,36.11,36.0848,36.0911,484900.0
2010-04-14 09:30:00,57.69,57.74,57.68,57.69,397700.0,36.3431,36.3746,36.3368,36.3431,397700.0
2010-04-14 09:35:00,57.69,57.73,57.65,57.7,282800.0,36.3431,36.3683,36.3179,36.3494,282800.0
2010-04-14 09:40:00,57.7,57.74,57.69,57.71,128100.0,36.3494,36.3746,36.3431,36.3557,128100.0
2010-04-14 09:45:00,57.71,57.79,57.71,57.72,203500.0,36.3557,36.4061,36.3557,36.362,203500.0
2010-04-14 09:50:00,57.72,57.73,57.68,57.69,215400.0,36.362,36.3683,36.3368,36.3431,215400.0
2010-04-14 09:55:00,57.69,57.69,57.66,57.68,111500.0,36.3431,36.3431,36.3242,36.3368,111500.0
2010-04-14 10:00:00,57.68,57.72,57.62,57.67,285300.0,36.3368,36.362,36.299,36.3305,285300.0
2010-04-14 10:05:00,57.67,57.69,57.64,57.69,156000.0,36.3305,36.3431,36.3116,36.3431,156000.0
2010-04-14 10:10:00,57.69,57.69,57.54,57.56,222300.0,36.3431,36.3431,36.2486,36.2612,222300.0
2010-04-14 10:15:00,57.56,57.65,57.52,57.65,241600.0,36.2612,36.3179,36.236,36.3179,241600.0
2010-04-14 10:20:00,57.64,57.64,57.61,57.62,272100.0,36.3116,36.3116,36.2927,36.299,272100.0
2010-04-14 10:25:00,57.62,57.75,57.61,57.73,263700.0,36.299,36.3809,36.2927,36.3683,263700.0
2010-04-14 10:30:00,57.73,57.78,57.66,57.68,256500.0,36.3683,36.3998,36.3242,36.3368,256500.0
2010-04-14 10:35:00,57.69,57.78,57.69,57.75,147600.0,36.3431,36.3998,36.3431,36.3809,147600.0
2010-04-14 10:40:00,57.76,57.81,57.74,57.74,248700.0,36.3872,36.4187,36.3746,36.3746,248700.0
2010-04-14 10:45:00,57.75,57.75,57.72,57.74,229500.0,36.3809,36.3809,36.362,36.3746,229500.0
2010-04-14 10:50:00,57.75,57.77,57.72,57.74,119300.0,36.3809,36.3935,36.362,36.3746,119300.0
2010-04-14 10:55:00,57.73,57.77,57.72,57.76,83100.0,36.3683,36.3935,36.362,36.3872,83100.0
2010-04-14 11:00:00,57.76,57.82,57.75,57.8,152300.0,36.3872,36.425,36.3809,36.4124,152300.0
2010-04-14 11:05:00,57.8,57.85,57.8,57.84,191000.0,36.4124,36.4439,36.4124,36.4376,191000.0
2010-04-14 11:10:00,57.83,57.87,57.82,57.86,118600.0,36.4313,36.4565,36.425,36.4502,118600.0
2010-04-14 11:15:00,57.85,57.86,57.8,57.82,167900.0,36.4439,36.4502,36.4124,36.425,167900.0
2010-04-14 11:20:00,57.83,57.87,57.82,57.86,80200.0,36.4313,36.4565,36.425,36.4502,80200.0
2010-04-14 11:25:00,57.86,57.92,57.84,57.91,323300.0,36.4502,36.488,36.4376,36.4817,323300.0
2010-04-14 11:30:00,57.91,57.91,57.86,57.87,246100.0,36.4817,36.4817,36.4502,36.4565,246100.0
2010-04-14 11:35:00,57.87,57.9,57.84,57.85,105800.0,36.4565,36.4754,36.4376,36.4439,105800.0
2010-04-14 11:40:00,57.84,57.88,57.84,57.87,109000.0,36.4376,36.4628,36.4376,36.4565,109000.0
2010-04-14 11:45:00,57.87,57.88,57.8,57.8,81500.0,36.4565,36.4628,36.4124,36.4124,81500.0
2010-04-14 11:50:00,57.8,57.84,57.79,57.84,80300.0,36.4124,36.4376,36.4061,36.4376,80300.0
2010-04-14 11:55:00,57.83,57.85,57.83,57.84,143000.0,36.4313,36.4439,36.4313,36.4376,143000.0
2010-04-14 12:00:00,57.85,57.86,57.84,57.84,50300.0,36.4439,36.4502,36.4376,36.4376,50300.0
2010-04-14 12:05:00,57.84,57.85,57.81,57.83,240400.0,36.4376,36.4439,36.4187,36.4313,240400.0
2010-04-14 12:10:00,57.84,57.85,57.83,57.85,81400.0,36.4376,36.4439,36.4313,36.4439,81400.0
2010-04-14 12:15:00,57.85,57.87,57.84,57.85,181100.0,36.4439,36.4565,36.4376,36.4439,181100.0
2010-04-14 12:20:00,57.85,57.86,57.83,57.83,65200.0,36.4439,36.4502,36.4313,36.4313,65200.0
2010-04-14 12:25:00,57.83,57.89,57.83,57.87,64100.0,36.4313,36.4691,36.4313,36.4565,64100.0
2010-04-14 12:30:00,57.87,57.9,57.86,57.87,115600.0,36.4565,36.4754,36.4502,36.4565,115600.0
2010-04-14 12:35:00,57.87,57.92,57.86,57.89,317500.0,36.4565,36.488,36.4502,36.4691,317500.0
2010-04-14 12:40:00,57.89,57.9,57.87,57.88,130700.0,36.4691,36.4754,36.4565,36.4628,130700.0
2010-04-14 12:45:00,57.88,57.92,57.88,57.89,231700.0,36.4628,36.488,36.4628,36.4691,231700.0
2010-04-14 12:50:00,57.89,57.9,57.86,57.86,491100.0,36.4691,36.4754,36.4502,36.4502,491100.0
2010-04-14 12:55:00,57.86,57.87,57.85,57.85,193300.0,36.4502,36.4565,36.4439,36.4439,193300.0
2010-04-14 13:00:00,57.86,57.88,57.86,57.87,154500.0,36.4502,36.4628,36.4502,36.4565,154500.0
2010-04-14 13:05:00,57.86,57.88,57.85,57.86,84200.0,36.4502,36.4628,36.4439,36.4502,84200.0
2010-04-14 13:10:00,57.86,57.88,57.85,57.87,40600.0,36.4502,36.4628,36.4439,36.4565,40600.0
2010-04-14 13:15:00,57.87,57.89,57.86,57.88,175100.0,36.4565,36.4691,36.4502,36.4628,175100.0
2010-04-14 13:20:00,57.87,57.9,57.87,57.89,169300.0,36.4565,36.4754,36.4565,36.4691,169300.0
2010-04-14 13:25:00,57.9,57.93,57.89,57.93,138100.0,36.4754,36.4943,36.4691,36.4943,138100.0
2010-04-14 13:30:00,57.92,57.94,57.9,57.91,71000.0,36.488,36.5006,36.4754,36.4817,71000.0
2010-04-14 13:35:00,57.9,57.91,57.89,57.9,65400.0,36.4754,36.4817,36.4691,36.4754,65400.0
2010-04-14 13:40:00,57.9,57.9,57.82,57.84,630500.0,36.4754,36.4754,36.425,36.4376,630500.0
2010-04-14 13:45:00,57.85,57.87,57.84,57.87,152000.0,36.4439,36.4565,36.4376,36.4565,152000.0
2010-04-14 13:50:00,57.87,57.88,57.86,57.87,64300.0,36.4565,36.4628,36.4502,36.4565,64300.0
2010-04-14 13:55:00,57.86,57.87,57.83,57.83,45300.0,36.4502,36.4565,36.4313,36.4313,45300.0
2010-04-14 14:00:00,57.83,57.86,57.83,57.84,84100.0,36.4313,36.4502,36.4313,36.4376,84100.0
2010-04-14 14:05:00,57.85,57.87,57.83,57.84,95800.0,36.4439,36.4565,36.4313,36.4376,95800.0
2010-04-14 14:10:00,57.84,57.88,57.83,57.86,316400.0,36.4376,36.4628,36.4313,36.4502,316400.0
2010-04-14 14:15:00,57.87,57.88,57.86,57.87,23400.0,36.4565,36.4628,36.4502,36.4565,23400.0
2010-04-14 14:20:00,57.88,57.91,57.88,57.89,80100.0,36.4628,36.4817,36.4628,36.4691,80100.0
2010-04-14 14:25:00,57.89,57.91,57.88,57.91,44500.0,36.4691,36.4817,36.4628,36.4817,44500.0
2010-04-14 14:30:00,57.9,57.93,57.9,57.92,127400.0,36.4754,36.4943,36.4754,36.488,127400.0
2010-04-14 14:35:00,57.91,57.95,57.9,57.93,93800.0,36.4817,36.5069,36.4754,36.4943,93800.0
2010-04-14 14:40:00,57.94,57.95,57.93,57.95,50600.0,36.5006,36.5069,36.4943,36.5069,50600.0
2010-04-14 14:45:00,57.94,57.96,57.93,57.96,61000.0,36.5006,36.5132,36.4943,36.5132,61000.0
2010-04-14 14:50:00,57.96,57.96,57.93,57.94,211800.0,36.5132,36.5132,36.4943,36.5006,211800.0
2010-04-14 14:55:00,57.95,57.96,57.93,57.94,193800.0,36.5069,36.5132,36.4943,36.5006,193800.0
2010-04-14 15:00:00,57.94,57.95,57.9,57.9,82000.0,36.5006,36.5069,36.4754,36.4754,82000.0
2010-04-14 15:05:00,57.91,57.91,57.89,57.91,83200.0,36.4817,36.4817,36.4691,36.4817,83200.0
2010-04-14 15:10:00,57.91,57.97,57.91,57.96,694700.0,36.4817,36.5195,36.4817,36.5132,694700.0
2010-04-14 15:15:00,57.96,57.97,57.94,57.94,280800.0,36.5132,36.5195,36.5006,36.5006,280800.0
2010-04-14 15:20:00,57.94,57.95,57.92,57.94,178600.0,36.5006,36.5069,36.488,36.5006,178600.0
2010-04-14 15:25:00,57.94,57.98,57.93,57.97,147600.0,36.5006,36.5258,36.4943,36.5195,147600.0
2010-04-14 15:30:00,57.97,58.0,57.96,57.99,388700.0,36.5195,36.5384,36.5132,36.5321,388700.0
2010-04-14 15:35:00,58.0,58.03,57.99,58.02,181700.0,36.5384,36.5573,36.5321,36.551,181700.0
2010-04-14 15:40:00,58.01,58.04,58.0,58.03,386000.0,36.5447,36.5636,36.5384,36.5573,386000.0
2010-04-14 15:45:00,58.02,58.06,58.02,58.04,976600.0,36.551,36.5762,36.551,36.5636,976600.0
2010-04-14 15:50:00,58.03,58.07,58.03,58.06,422600.0,36.5573,36.5825,36.5573,36.5762,422600.0
2010-04-14 15:55:00,58.06,58.08,58.01,58.05,1489200.0,36.5762,36.5888,36.5447,36.5699,1489200.0
2010-04-15 09:30:00,57.69,57.72,57.64,57.7,546400.0,36.3431,36.362,36.3116,36.3494,546400.0
2010-04-15 09:35:00,57.7,57.7,57.65,57.69,338200.0,36.3494,36.3494,36.3179,36.3431,338200.0
2010-04-15 09:40:00,57.69,57.71,57.67,57.71,214300.0,36.3431,36.3557,36.3305,36.3557,214300.0
2010-04-15 09:45:00,57.71,57.72,57.68,57.72,219100.0,36.3557,36.362,36.3368,36.362,219100.0
2010-04-15 09:50:00,57.72,57.73,57.7,57.73,419300.0,36.362,36.3683,36.3494,36.3683,419300.0
2010-04-15 09:55:00,57.73,57.74,57.7,57.72,181500.0,36.3683,36.3746,36.3494,36.362,181500.0
2010-04-15 10:00:00,57.73,57.74,57.67,57.73,221300.0,36.3683,36.3746,36.3305,36.3683,221300.0
2010-04-15 10:05:00,57.73,57.82,57.73,57.8,215500.0,36.3683,36.425,36.3683,36.4124,215500.0
2010-04-15 10:10:00,57.8,57.86,57.8,57.8,303800.0,36.4124,36.4502,36.4124,36.4124,303800.0
2010-04-15 10:15:00,57.81,57.86,57.81,57.84,234900.0,36.4187,36.4502,36.4187,36.4376,234900.0
2010-04-15 10:20:00,57.84,57.87,57.82,57.87,92200.0,36.4376,36.4565,36.425,36.4565,92200.0
2010-04-15 10:25:00,57.87,57.88,57.83,57.85,140300.0,36.4565,36.4628,36.4313,36.4439,140300.0
2010-04-15 10:30:00,57.85,57.9,57.84,57.9,175300.0,36.4439,36.4754,36.4376,36.4754,175300.0
2010-04-15 10:35:00,57.9,57.97,57.89,57.93,249200.0,36.4754,36.5195,36.4691,36.4943,249200.0
2010-04-15 10:40:00,57.93,58.02,57.93,58.01,140700.0,36.4943,36.551,36.4943,36.5447,140700.0
2010-04-15 10:45:00,58.01,58.04,57.95,57.95,178400.0,36.5447,36.5636,36.5069,36.5069,178400.0
2010-04-15 10:50:00,57.96,57.99,57.96,57.97,127700.0,36.5132,36.5321,36.5132,36.5195,127700.0
2010-04-15 10:55:00,57.96,58.0,57.95,58.0,199400.0,36.5132,36.5384,36.5069,36.5384,199400.0
2010-04-15 11:00:00,58.0,58.06,57.99,58.04,332600.0,36.5384,36.5762,36.5321,36.5636,332600.0
2010-04-15 11:05:00,58.04,58.05,58.02,58.05,177100.0,36.5636,36.5699,36.551,36.5699,177100.0
2010-04-15 11:10:00,58.05,58.05,57.97,57.97,129000.0,36.5699,36.5699,36.5195,36.5195,129000.0
2010-04-15 11:15:00,57.98,58.0,57.93,57.93,256100.0,36.5258,36.5384,36.4943,36.4943,256100.0
2010-04-15 11:20:00,57.94,57.96,57.91,57.94,294400.0,36.5006,36.5132,36.4817,36.5006,294400.0
2010-04-15 11:25:00,57.94,57.94,57.89,57.9,178500.0,36.5006,36.5006,36.4691,36.4754,178500.0
2010-04-15 11:30:00,57.9,57.91,57.85,57.88,267700.0,36.4754,36.4817,36.4439,36.4628,267700.0
2010-04-15 11:35:00,57.88,57.93,57.87,57.91,161800.0,36.4628,36.4943,36.4565,36.4817,161800.0
2010-04-15 11:40:00,57.91,57.93,57.89,57.9,72000.0,36.4817,36.4943,36.4691,36.4754,72000.0
2010-04-15 11:45:00,57.89,57.9,57.79,57.8,206800.0,36.4691,36.4754,36.4061,36.4124,206800.0
2010-04-15 11:50:00,57.81,57.83,57.79,57.82,225300.0,36.4187,36.4313,36.4061,36.425,225300.0
2010-04-15 11:55:00,57.82,57.82,57.77,57.81,109700.0,36.425,36.425,36.3935,36.4187,109700.0
2010-04-15 12:00:00,57.8,57.8,57.73,57.74,302800.0,36.4124,36.4124,36.3683,36.3746,302800.0
2010-04-15 12:05:00,57.74,57.76,57.71,57.75,136500.0,36.3746,36.3872,36.3557,36.3809,136500.0
2010-04-15 12:10:00,57.75,57.81,57.71,57.81,210000.0,36.3809,36.4187,36.3557,36.4187,210000.0
2010-04-15 12:15:00,57.8,57.81,57.78,57.79,86800.0,36.4124,36.4187,36.3998,36.4061,86800.0
2010-04-15 12:20:00,57.79,57.83,57.78,57.79,167600.0,36.4061,36.4313,36.3998,36.4061,167600.0
2010-04-15 12:25:00,57.79,57.8,57.77,57.78,50800.0,36.4061,36.4124,36.3935,36.3998,50800.0
2010-04-15 12:30:00,57.79,57.8,57.77,57.8,42500.0,36.4061,36.4124,36.3935,36.4124,42500.0
2010-04-15 12:35:00,57.8,57.83,57.8,57.83,27100.0,36.4124,36.4313,36.4124,36.4313,27100.0
2010-04-15 12:40:00,57.83,57.83,57.81,57.82,30500.0,36.4313,36.4313,36.4187,36.425,30500.0
2010-04-15 12:45:00,57.82,57.85,57.81,57.84,33700.0,36.425,36.4439,36.4187,36.4376,33700.0
2010-04-15 12:50:00,57.84,57.85,57.82,57.83,124700.0,36.4376,36.4439,36.425,36.4313,124700.0
2010-04-15 12:55:00,57.83,57.86,57.82,57.86,212200.0,36.4313,36.4502,36.425,36.4502,212200.0
2010-04-15 13:00:00,57.86,57.88,57.83,57.84,128500.0,36.4502,36.4628,36.4313,36.4376,128500.0
2010-04-15 13:05:00,57.85,57.87,57.84,57.86,66100.0,36.4439,36.4565,36.4376,36.4502,66100.0
2010-04-15 13:10:00,57.87,57.91,57.86,57.91,175500.0,36.4565,36.4817,36.4502,36.4817,175500.0
2010-04-15 13:15:00,57.91,57.92,57.9,57.91,69600.0,36.4817,36.488,36.4754,36.4817,69600.0
2010-04-15 13:20:00,57.92,57.93,57.9,57.92,49100.0,36.488,36.4943,36.4754,36.488,49100.0
2010-04-15 13:25:00,57.92,57.95,57.91,57.95,66500.0,36.488,36.5069,36.4817,36.5069,66500.0
2010-04-15 13:30:00,57.95,57.95,57.91,57.92,131600.0,36.5069,36.5069,36.4817,36.488,131600.0
2010-04-15 13:35:00,57.93,57.95,57.92,57.94,99600.0,36.4943,36.5069,36.488,36.5006,99600.0
2010-04-15 13:40:00,57.91,57.98,57.91,57.98,243100.0,36.4817,36.5258,36.4817,36.5258,243100.0
2010-04-15 13:45:00,57.99,57.99,57.96,57.97,208500.0,36.5321,36.5321,36.5132,36.5195,208500.0
2010-04-15 13:50:00,57.98,57.99,57.96,57.98,58400.0,36.5258,36.5321,36.5132,36.5258,58400.0
2010-04-15 13:55:00,57.99,57.99,57.96,57.99,93000.0,36.5321,36.5321,36.5132,36.5321,93000.0
2010-04-15 14:00:00,57.99,58.02,57.98,58.01,77900.0,36.5321,36.551,36.5258,36.5447,77900.0
2010-04-15 14:05:00,58.01,58.02,57.97,57.98,77900.0,36.5447,36.551,36.5195,36.5258,77900.0
2010-04-15 14:10:00,57.98,58.0,57.96,57.98,63100.0,36.5258,36.5384,36.5132,36.5258,63100.0
2010-04-15 14:15:00,57.99,58.01,57.97,58.0,61100.0,36.5321,36.5447,36.5195,36.5384,61100.0
2010-04-15 14:20:00,58.0,58.02,58.0,58.02,31100.0,36.5384,36.551,36.5384,36.551,31100.0
2010-04-15 14:25:00,58.01,58.02,57.99,57.99,41700.0,36.5447,36.551,36.5321,36.5321,41700.0
2010-04-15 14:30:00,58.0,58.03,57.99,58.02,77600.0,36.5384,36.5573,36.5321,36.551,77600.0
2010-04-15 14:35:00,58.02,58.02,57.97,57.99,154600.0,36.551,36.551,36.5195,36.5321,154600.0
2010-04-15 14:40:00,57.99,58.01,57.98,58.0,98600.0,36.5321,36.5447,36.5258,36.5384,98600.0
2010-04-15 14:45:00,58.0,58.04,57.99,58.02,106600.0,36.5384,36.5636,36.5321,36.551,106600.0
2010-04-15 14:50:00,58.02,58.08,58.01,58.07,146700.0,36.551,36.5888,36.5447,36.5825,146700.0
2010-04-15 14:55:00,58.07,58.09,58.05,58.07,69300.0,36.5825,36.5951,36.5699,36.5825,69300.0
2010-04-15 15:00:00,58.07,58.08,58.01,58.01,129600.0,36.5825,36.5888,36.5447,36.5447,129600.0
2010-04-15 15:05:00,58.02,58.03,58.01,58.02,36900.0,36.551,36.5573,36.5447,36.551,36900.0
2010-04-15 15:10:00,58.03,58.06,58.0,58.01,98700.0,36.5573,36.5762,36.5384,36.5447,98700.0
2010-04-15 15:15:00,58.0,58.04,58.0,58.03,130300.0,36.5384,36.5636,36.5384,36.5573,130300.0
2010-04-15 15:20:00,58.03,58.04,58.0,58.01,81200.0,36.5573,36.5636,36.5384,36.5447,81200.0
2010-04-15 15:25:00,58.01,58.02,57.95,57.96,221500.0,36.5447,36.551,36.5069,36.5132,221500.0
2010-04-15 15:30:00,57.96,57.97,57.9,57.91,179400.0,36.5132,36.5195,36.4754,36.4817,179400.0
2010-04-15 15:35:00,57.92,57.92,57.87,57.88,476600.0,36.488,36.488,36.4565,36.4628,476600.0
2010-04-15 15:40:00,57.87,57.91,57.87,57.9,200400.0,36.4565,36.4817,36.4565,36.4754,200400.0
2010-04-15 15:45:00,57.9,57.98,57.87,57.96,189100.0,36.4754,36.5258,36.4565,36.5132,189100.0
2010-04-15 15:50:00,57.95,57.98,57.94,57.96,131400.0,36.5069,36.5258,36.5006,36.5132,131400.0
2010-04-15 15:55:00,57.97,58.01,57.95,57.98,737500.0,36.5195,36.5447,36.5069,36.5258,737500.0
2010-04-16 09:30:00,57.48,57.62,57.47,57.59,825400.0,36.2108,36.299,36.2045,36.2801,825400.0
2010-04-16 09:35:00,57.59,57.62,57.54,57.61,333800.0,36.2801,36.299,36.2486,36.2927,333800.0
2010-04-16 09:40:00,57.61,57.63,57.5,57.5,258100.0,36.2927,36.3053,36.2234,36.2234,258100.0
2010-04-16 09:45:00,57.51,57.52,57.44,57.46,300300.0,36.2297,36.236,36.1856,36.1982,300300.0
2010-04-16 09:50:00,57.45,57.49,57.39,57.45,247800.0,36.1919,36.2171,36.1541,36.1919,247800.0
2010-04-16 09:55:00,57.41,57.46,57.33,57.39,916400.0,36.1667,36.1982,36.1163,36.1541,916400.0
2010-04-16 10:00:00,57.38,57.48,57.35,57.45,532200.0,36.1478,36.2108,36.1289,36.1919,532200.0
2010-04-16 10:05:00,57.45,57.52,57.45,57.46,163200.0,36.1919,36.236,36.1919,36.1982,163200.0
2010-04-16 10:10:00,57.47,57.49,57.41,57.49,132800.0,36.2045,36.2171,36.1667,36.2171,132800.0
2010-04-16 10:15:00,57.48,57.68,57.47,57.66,325900.0,36.2108,36.3368,36.2045,36.3242,325900.0
2010-04-16 10:20:00,57.67,57.71,57.61,57.61,233600.0,36.3305,36.3557,36.2927,36.2927,233600.0
2010-04-16 10:25:00,57.6,57.65,57.59,57.6,160200.0,36.2864,36.3179,36.2801,36.2864,160200.0
2010-04-16 10:30:00,57.6,57.67,57.6,57.62,176800.0,36.2864,36.3305,36.2864,36.299,176800.0
2010-04-16 10:35:00,57.62,57.66,57.23,57.24,577400.0,36.299,36.3242,36.0533,36.0596,577400.0
2010-04-16 10:40:00,57.24,57.38,57.18,57.3,559900.0,36.0596,36.1478,36.0218,36.0974,559900.0
2010-04-16 10:45:00,57.3,57.36,57.18,57.19,371200.0,36.0974,36.1352,36.0218,36.0281,371200.0
2010-04-16 10:50:00,57.18,57.19,56.86,56.9,837900.0,36.0218,36.0281,35.8202,35.8454,837900.0
2010-04-16 10:55:00,56.9,57.07,56.88,57.01,642400.0,35.8454,35.9525,35.8328,35.9147,642400.0
2010-04-16 11:00:00,57.0,57.13,56.98,57.12,310400.0,35.9084,35.9903,35.8958,35.984,310400.0
2010-04-16 11:05:00,57.12,57.16,56.99,56.99,225700.0,35.984,36.0092,35.9021,35.9021,225700.0
2010-04-16 11:10:00,56.98,57.01,56.73,56.73,367000.0,35.8958,35.9147,35.7383,35.7383,367000.0
2010-04-16 11:15:00,56.74,56.75,56.56,56.58,1030700.0,35.7446,35.7509,35.6312,35.6438,1030700.0
2010-04-16 11:20:00,56.58,56.81,56.57,56.79,488900.0,35.6438,35.7887,35.6375,35.7761,488900.0
2010-04-16 11:25:00,56.79,56.89,56.73,56.74,784600.0,35.7761,35.8391,35.7383,35.7446,784600.0
2010-04-16 11:30:00,56.74,56.74,56.64,56.67,515800.0,35.7446,35.7446,35.6816,35.7005,515800.0
2010-04-16 11:35:00,56.68,56.85,56.67,56.82,306900.0,35.7068,35.8139,35.7005,35.795,306900.0
2010-04-16 11:40:00,56.83,56.92,56.83,56.88,272000.0,35.8013,35.858,35.8013,35.8328,272000.0
2010-04-16 11:45:00,56.87,56.87,56.7,56.74,362300.0,35.8265,35.8265,35.7194,35.7446,362300.0
2010-04-16 11:50:00,56.74,56.75,56.58,56.73,625800.0,35.7446,35.7509,35.6438,35.7383,625800.0
2010-04-16 11:55:00,56.72,56.74,56.62,56.69,320600.0,35.732,35.7446,35.669,35.7131,320600.0
2010-04-16 12:00:00,56.69,56.69,56.54,56.59,309000.0,35.7131,35.7131,35.6186,35.6501,309000.0
2010-04-16 12:05:00,56.58,56.65,56.54,56.65,268500.0,35.6438,35.6879,35.6186,35.6879,268500.0
2010-04-16 12:10:00,56.65,56.7,56.63,56.65,184100.0,35.6879,35.7194,35.6753,35.6879,184100.0
2010-04-16 12:15:00,56.66,56.69,56.61,56.62,343900.0,35.6942,35.7131,35.6627,35.669,343900.0
2010-04-16 12:20:00,56.62,56.66,56.6,56.65,192700.0,35.669,35.6942,35.6564,35.6879,192700.0
2010-04-16 12:25:00,56.66,56.68,56.62,56.64,178700.0,35.6942,35.7068,35.669,35.6816,178700.0
2010-04-16 12:30:00,56.64,56.64,56.55,56.6,265300.0,35.6816,35.6816,35.6249,35.6564,265300.0
2010-04-16 12:35:00,56.6,56.6,56.43,56.47,510700.0,35.6564,35.6564,35.5493,35.5745,510700.0
2010-04-16 12:40:00,56.46,56.54,56.46,56.53,283800.0,35.5682,35.6186,35.5682,35.6123,283800.0
2010-04-16 12:45:00,56.53,56.62,56.53,56.58,296000.0,35.6123,35.669,35.6123,35.6438,296000.0
2010-04-16 12:50:00,56.58,56.64,56.56,56.63,253100.0,35.6438,35.6816,35.6312,35.6753,253100.0
2010-04-16 12:55:00,56.64,56.71,56.61,56.69,223300.0,35.6816,35.7257,35.6627,35.7131,223300.0
2010-04-16 13:00:00,56.68,56.78,56.68,56.74,241700.0,35.7068,35.7698,35.7068,35.7446,241700.0
2010-04-16 13:05:00,56.73,56.77,56.71,56.76,268400.0,35.7383,35.7635,35.7257,35.7572,268400.0
2010-04-16 13:10:00,56.77,56.77,56.69,56.7,184800.0,35.7635,35.7635,35.7131,35.7194,184800.0
2010-04-16 13:15:00,56.7,56.7,56.65,56.66,227300.0,35.7194,35.7194,35.6879,35.6942,227300.0
2010-04-16 13:20:00,56.67,56.69,56.65,56.66,84800.0,35.7005,35.7131,35.6879,35.6942,84800.0
2010-04-16 13:25:00,56.65,56.7,56.64,56.64,183700.0,35.6879,35.7194,35.6816,35.6816,183700.0
2010-04-16 13:30:00,56.65,56.68,56.64,56.65,309700.0,35.6879,35.7068,35.6816,35.6879,309700.0
2010-04-16 13:35:00,56.64,56.66,56.6,56.62,166600.0,35.6816,35.6942,35.6564,35.669,166600.0
2010-04-16 13:40:00,56.62,56.65,56.59,56.62,194500.0,35.669,35.6879,35.6501,35.669,194500.0
2010-04-16 13:45:00,56.62,56.64,56.58,56.6,126500.0,35.669,35.6816,35.6438,35.6564,126500.0
2010-04-16 13:50:00,56.61,56.64,56.6,56.62,128400.0,35.6627,35.6816,35.6564,35.669,128400.0
2010-04-16 13:55:00,56.62,56.65,56.6,56.63,188600.0,35.669,35.6879,35.6564,35.6753,188600.0
2010-04-16 14:00:00,56.63,56.69,56.61,56.68,160500.0,35.6753,35.7131,35.6627,35.7068,160500.0
2010-04-16 14:05:00,56.68,56.81,56.68,56.81,471600.0,35.7068,35.7887,35.7068,35.7887,471600.0
2010-04-16 14:10:00,56.81,56.82,56.78,56.79,153100.0,35.7887,35.795,35.7698,35.7761,153100.0
2010-04-16 14:15:00,56.8,56.87,56.8,56.83,549100.0,35.7824,35.8265,35.7824,35.8013,549100.0
2010-04-16 14:20:00,56.82,56.84,56.76,56.82,449200.0,35.795,35.8076,35.7572,35.795,449200.0
2010-04-16 14:25:00,56.82,56.85,56.79,56.84,263500.0,35.795,35.8139,35.7761,35.8076,263500.0
2010-04-16 14:30:00,56.83,56.9,56.83,56.9,499100.0,35.8013,35.8454,35.8013,35.8454,499100.0
2010-04-16 14:35:00,56.9,56.9,56.77,56.78,284100.0,35.8454,35.8454,35.7635,35.7698,284100.0
2010-04-16 14:40:00,56.78,56.86,56.74,56.83,309300.0,35.7698,35.8202,35.7446,35.8013,309300.0
2010-04-16 14:45:00,56.82,56.84,56.76,56.78,230900.0,35.795,35.8076,35.7572,35.7698,230900.0
2010-04-16 14:50:00,56.79,56.82,56.76,56.82,249800.0,35.7761,35.795,35.7572,35.795,249800.0
2010-04-16 14:55:00,56.81,56.81,56.68,56.7,297900.0,35.7887,35.7887,35.7068,35.7194,297900.0
2010-04-16 15:00:00,56.69,56.78,56.67,56.72,359700.0,35.7131,35.7698,35.7005,35.732,359700.0
2010-04-16 15:05:00,56.72,56.78,56.68,56.78,727900.0,35.732,35.7698,35.7068,35.7698,727900.0
2010-04-16 15:10:00,56.78,56.82,56.75,56.79,384000.0,35.7698,35.795,35.7509,35.7761,384000.0
2010-04-16 15:15:00,56.8,56.8,56.74,56.75,261500.0,35.7824,35.7824,35.7446,35.7509,261500.0
2010-04-16 15:20:00,56.75,56.8,56.72,56.77,287300.0,35.7509,35.7824,35.732,35.7635,287300.0
2010-04-16 15:25:00,56.77,56.8,56.76,56.79,302400.0,35.7635,35.7824,35.7572,35.7761,302400.0
2010-04-16 15:30:00,56.79,56.82,56.74,56.8,452900.0,35.7761,35.795,35.7446,35.7824,452900.0
2010-04-16 15:35:00,56.8,56.86,56.78,56.86,467600.0,35.7824,35.8202,35.7698,35.8202,467600.0
2010-04-16 15:40:00,56.85,56.87,56.8,56.87,414200.0,35.8139,35.8265,35.7824,35.8265,414200.0
2010-04-16 15:45:00,56.87,56.92,56.8,56.83,517000.0,35.8265,35.858,35.7824,35.8013,517000.0
2010-04-16 15:50:00,56.84,56.85,56.74,56.74,505000.0,35.8076,35.8139,35.7446,35.7446,505000.0
2010-04-16 15:55:00,56.74,56.74,56.69,56.72,1448000.0,35.7446,35.7446,35.7131,35.732,1448000.0
2010-04-19 09:30:00,56.09,56.25,56.07,56.25,764700.0,35.3351,35.4359,35.3225,35.4359,764700.0
2010-04-19 09:35:00,56.25,56.3,56.21,56.21,696900.0,35.4359,35.4674,35.4107,35.4107,696900.0
2010-04-19 09:40:00,56.21,56.25,56.16,56.22,227700.0,35.4107,35.4359,35.3792,35.417,227700.0
2010-04-19 09:45:00,56.22,56.25,56.16,56.24,412500.0,35.417,35.4359,35.3792,35.4296,412500.0
2010-04-19 09:50:00,56.23,56.38,56.22,56.37,453200.0,35.4233,35.5178,35.417,35.5115,453200.0
2010-04-19 09:55:00,56.37,56.44,56.35,56.36,321200.0,35.5115,35.5556,35.4989,35.5052,321200.0
2010-04-19 10:00:00,56.36,56.47,56.36,56.38,459300.0,35.5052,35.5745,35.5052,35.5178,459300.0
2010-04-19 10:05:00,56.38,56.44,56.33,56.41,293600.0,35.5178,35.5556,35.4863,35.5367,293600.0
2010-04-19 10:10:00,56.41,56.46,56.37,56.44,275400.0,35.5367,35.5682,35.5115,35.5556,275400.0
2010-04-19 10:15:00,56.45,56.51,56.41,56.45,311800.0,35.5619,35.5997,35.5367,35.5619,311800.0
2010-04-19 10:20:00,56.45,56.5,56.41,56.45,408200.0,35.5619,35.5934,35.5367,35.5619,408200.0
2010-04-19 10:25:00,56.45,56.48,56.35,56.37,181400.0,35.5619,35.5808,35.4989,35.5115,181400.0
2010-04-19 10:30:00,56.38,56.42,56.35,56.35,266400.0,35.5178,35.543,35.4989,35.4989,266400.0
2010-04-19 10:35:00,56.35,56.35,56.26,56.32,187600.0,35.4989,35.4989,35.4422,35.48,187600.0
2010-04-19 10:40:00,56.32,56.36,56.29,56.34,179700.0,35.48,35.5052,35.4611,35.4926,179700.0
2010-04-19 10:45:00,56.34,56.39,56.32,56.34,123400.0,35.4926,35.5241,35.48,35.4926,123400.0
2010-04-19 10:50:00,56.34,56.35,56.3,56.31,169000.0,35.4926,35.4989,35.4674,35.4737,169000.0
2010-04-19 10:55:00,56.31,56.35,56.27,56.31,153500.0,35.4737,35.4989,35.4485,35.4737,153500.0
2010-04-19 11:00:00,56.31,56.35,56.23,56.23,180300.0,35.4737,35.4989,35.4233,35.4233,180300.0
2010-04-19 11:05:00,56.24,56.32,56.23,56.24,145300.0,35.4296,35.48,35.4233,35.4296,145300.0
2010-04-19 11:10:00,56.23,56.24,56.17,56.19,257600.0,35.4233,35.4296,35.3855,35.3981,257600.0
2010-04-19 11:15:00,56.18,56.26,56.17,56.24,171200.0,35.3918,35.4422,35.3855,35.4296,171200.0
2010-04-19 11:20:00,56.25,56.29,56.21,56.28,125500.0,35.4359,35.4611,35.4107,35.4548,125500.0
2010-04-19 11:25:00,56.28,56.29,56.21,56.25,206700.0,35.4548,35.4611,35.4107,35.4359,206700.0
2010-04-19 11:30:00,56.26,56.31,56.25,56.28,308900.0,35.4422,35.4737,35.4359,35.4548,308900.0
2010-04-19 11:35:00,56.28,56.29,56.2,56.2,123300.0,35.4548,35.4611,35.4044,35.4044,123300.0
2010-04-19 11:40:00,56.21,56.24,56.19,56.19,173700.0,35.4107,35.4296,35.3981,35.3981,173700.0
2010-04-19 11:45:00,56.19,56.19,56.11,56.16,157900.0,35.3981,35.3981,35.3477,35.3792,157900.0
2010-04-19 11:50:00,56.16,56.16,56.01,56.04,292200.0,35.3792,35.3792,35.2847,35.3036,292200.0
2010-04-19 11:55:00,56.04,56.07,55.97,56.01,232300.0,35.3036,35.3225,35.2595,35.2847,232300.0
2010-04-19 12:00:00,56.02,56.04,55.99,56.02,195800.0,35.291,35.3036,35.2721,35.291,195800.0
2010-04-19 12:05:00,56.02,56.07,55.95,55.95,284800.0,35.291,35.3225,35.2469,35.2469,284800.0
2010-04-19 12:10:00,55.94,56.0,55.89,55.93,229700.0,35.2406,35.2784,35.2091,35.2343,229700.0
2010-04-19 12:15:00,55.93,55.99,55.92,55.99,130800.0,35.2343,35.2721,35.228,35.2721,130800.0
2010-04-19 12:20:00,55.99,56.04,55.97,56.04,117800.0,35.2721,35.3036,35.2595,35.3036,117800.0
2010-04-19 12:25:00,56.03,56.07,56.0,56.02,157100.0,35.2973,35.3225,35.2784,35.291,157100.0
2010-04-19 12:30:00,56.02,56.06,55.99,56.03,266500.0,35.291,35.3162,35.2721,35.2973,266500.0
2010-04-19 12:35:00,56.02,56.08,55.99,56.06,383300.0,35.291,35.3288,35.2721,35.3162,383300.0
2010-04-19 12:40:00,56.07,56.1,56.05,56.1,91700.0,35.3225,35.3414,35.3099,35.3414,91700.0
2010-04-19 12:45:00,56.1,56.15,56.09,56.12,122600.0,35.3414,35.3729,35.3351,35.354,122600.0
2010-04-19 12:50:00,56.13,56.17,56.11,56.12,183800.0,35.3603,35.3855,35.3477,35.354,183800.0
2010-04-19 12:55:00,56.13,56.18,56.12,56.15,103000.0,35.3603,35.3918,35.354,35.3729,103000.0
2010-04-19 13:00:00,56.14,56.15,56.09,56.1,204400.0,35.3666,35.3729,35.3351,35.3414,204400.0
2010-04-19 13:05:00,56.1,56.11,56.08,56.11,130100.0,35.3414,35.3477,35.3288,35.3477,130100.0
2010-04-19 13:10:00,56.11,56.19,56.11,56.18,318600.0,35.3477,35.3981,35.3477,35.3918,318600.0
2010-04-19 13:15:00,56.18,56.19,56.12,56.14,88700.0,35.3918,35.3981,35.354,35.3666,88700.0
2010-04-19 13:20:00,56.15,56.21,56.13,56.21,111900.0,35.3729,35.4107,35.3603,35.4107,111900.0
2010-04-19 13:25:00,56.2,56.22,56.18,56.2,157700.0,35.4044,35.417,35.3918,35.4044,157700.0
2010-04-19 13:30:00,56.2,56.22,56.16,56.17,54900.0,35.4044,35.417,35.3792,35.3855,54900.0
2010-04-19 13:35:00,56.18,56.2,56.15,56.16,92300.0,35.3918,35.4044,35.3729,35.3792,92300.0
2010-04-19 13:40:00,56.17,56.23,56.16,56.22,107900.0,35.3855,35.4233,35.3792,35.417,107900.0
2010-04-19 13:45:00,56.22,56.24,56.15,56.15,79100.0,35.417,35.4296,35.3729,35.3729,79100.0
2010-04-19 13:50:00,56.15,56.16,56.08,56.12,91000.0,35.3729,35.3792,35.3288,35.354,91000.0
2010-04-19 13:55:00,56.11,56.14,56.08,56.09,85100.0,35.3477,35.3666,35.3288,35.3351,85100.0
2010-04-19 14:00:00,56.09,56.13,56.06,56.13,85600.0,35.3351,35.3603,35.3162,35.3603,85600.0
2010-04-19 14:05:00,56.13,56.2,56.13,56.17,149900.0,35.3603,35.4044,35.3603,35.3855,149900.0
2010-04-19 14:10:00,56.16,56.25,56.16,56.19,189200.0,35.3792,35.4359,35.3792,35.3981,189200.0
2010-04-19 14:15:00,56.19,56.29,56.19,56.26,158300.0,35.3981,35.4611,35.3981,35.4422,158300.0
2010-04-19 14:20:00,56.27,56.29,56.24,56.27,157300.0,35.4485,35.4611,35.4296,35.4485,157300.0
2010-04-19 14:25:00,56.28,56.35,56.26,56.29,223600.0,35.4548,35.4989,35.4422,35.4611,223600.0
2010-04-19 14:30:00,56.3,56.37,56.29,56.36,405700.0,35.4674,35.5115,35.4611,35.5052,405700.0
2010-04-19 14:35:00,56.36,56.4,56.35,56.35,193900.0,35.5052,35.5304,35.4989,35.4989,193900.0
2010-04-19 14:40:00,56.36,56.4,56.34,56.38,164500.0,35.5052,35.5304,35.4926,35.5178,164500.0
2010-04-19 14:45:00,56.38,56.38,56.29,56.33,256400.0,35.5178,35.5178,35.4611,35.4863,256400.0
2010-04-19 14:50:00,56.33,56.37,56.32,56.37,150600.0,35.4863,35.5115,35.48,35.5115,150600.0
2010-04-19 14:55:00,56.36,56.46,56.35,56.45,259600.0,35.5052,35.5682,35.4989,35.5619,259600.0
2010-04-19 15:00:00,56.45,56.52,56.43,56.44,246500.0,35.5619,35.606,35.5493,35.5556,246500.0
2010-04-19 15:05:00,56.44,56.48,56.41,56.44,215700.0,35.5556,35.5808,35.5367,35.5556,215700.0
2010-04-19 15:10:00,56.44,56.48,56.41,56.42,214500.0,35.5556,35.5808,35.5367,35.543,214500.0
2010-04-19 15:15:00,56.41,56.46,56.4,56.4,265900.0,35.5367,35.5682,35.5304,35.5304,265900.0
2010-04-19 15:20:00,56.4,56.49,56.4,56.48,344700.0,35.5304,35.5871,35.5304,35.5808,344700.0
2010-04-19 15:25:00,56.47,56.56,56.47,56.53,281300.0,35.5745,35.6312,35.5745,35.6123,281300.0
2010-04-19 15:30:00,56.52,56.56,56.5,56.52,257700.0,35.606,35.6312,35.5934,35.606,257700.0
2010-04-19 15:35:00,56.52,56.53,56.46,56.48,235900.0,35.606,35.6123,35.5682,35.5808,235900.0
2010-04-19 15:40:00,56.49,56.49,56.44,56.46,181800.0,35.5871,35.5871,35.5556,35.5682,181800.0
2010-04-19 15:45:00,56.47,56.59,56.46,56.58,603700.0,35.5745,35.6501,35.5682,35.6438,603700.0
2010-04-19 15:50:00,56.59,56.6,56.56,56.6,554000.0,35.6501,35.6564,35.6312,35.6564,554000.0
2010-04-19 15:55:00,56.6,56.61,56.55,56.55,1114500.0,35.6564,35.6627,35.6249,35.6249,1114500.0
2010-04-20 09:30:00,57.0,57.08,56.96,57.01,449700.0,35.9084,35.9588,35.8832,35.9147,449700.0
2010-04-20 09:35:00,57.02,57.02,56.93,56.97,334200.0,35.921,35.921,35.8643,35.8895,334200.0
2010-04-20 09:40:00,56.96,56.96,56.88,56.93,315300.0,35.8832,35.8832,35.8328,35.8643,315300.0
2010-04-20 09:45:00,56.93,56.99,56.87,56.9,289300.0,35.8643,35.9021,35.8265,35.8454,289300.0
2010-04-20 09:50:00,56.9,56.94,56.86,56.92,253600.0,35.8454,35.8706,35.8202,35.858,253600.0
2010-04-20 09:55:00,56.93,57.03,56.92,56.98,339700.0,35.8643,35.9273,35.858,35.8958,339700.0
2010-04-20 10:00:00,56.99,57.03,56.94,56.95,171100.0,35.9021,35.9273,35.8706,35.8769,171100.0
2010-04-20 10:05:00,56.94,56.95,56.88,56.95,167300.0,35.8706,35.8769,35.8328,35.8769,167300.0
2010-04-20 10:10:00,56.94,56.97,56.87,56.87,158700.0,35.8706,35.8895,35.8265,35.8265,158700.0
2010-04-20 10:15:00,56.87,56.92,56.85,56.85,124500.0,35.8265,35.858,35.8139,35.8139,124500.0
2010-04-20 10:20:00,56.85,56.88,56.78,56.88,143500.0,35.8139,35.8328,35.7698,35.8328,143500.0
2010-04-20 10:25:00,56.88,56.9,56.84,56.85,208300.0,35.8328,35.8454,35.8076,35.8139,208300.0
2010-04-20 10:30:00,56.85,56.87,56.79,56.84,247000.0,35.8139,35.8265,35.7761,35.8076,247000.0
2010-04-20 10:35:00,56.83,56.89,56.8,56.89,115400.0,35.8013,35.8391,35.7824,35.8391,115400.0
2010-04-20 10:40:00,56.88,56.93,56.87,56.91,171800.0,35.8328,35.8643,35.8265,35.8517,171800.0
2010-04-20 10:45:00,56.92,56.93,56.88,56.91,200700.0,35.858,35.8643,35.8328,35.8517,200700.0
2010-04-20 10:50:00,56.91,56.91,56.87,56.87,83500.0,35.8517,35.8517,35.8265,35.8265,83500.0
2010-04-20 10:55:00,56.88,56.88,56.85,56.85,69300.0,35.8328,35.8328,35.8139,35.8139,69300.0
2010-04-20 11:00:00,56.86,56.97,56.85,56.93,393200.0,35.8202,35.8895,35.8139,35.8643,393200.0
2010-04-20 11:05:00,56.93,56.96,56.9,56.94,133600.0,35.8643,35.8832,35.8454,35.8706,133600.0
2010-04-20 11:10:00,56.93,56.98,56.9,56.93,270700.0,35.8643,35.8958,35.8454,35.8643,270700.0
2010-04-20 11:15:00,56.92,56.94,56.85,56.89,160800.0,35.858,35.8706,35.8139,35.8391,160800.0
2010-04-20 11:20:00,56.89,56.9,56.81,56.89,233000.0,35.8391,35.8454,35.7887,35.8391,233000.0
2010-04-20 11:25:00,56.89,56.95,56.89,56.92,330900.0,35.8391,35.8769,35.8391,35.858,330900.0
2010-04-20 11:30:00,56.92,56.95,56.88,56.89,212500.0,35.858,35.8769,35.8328,35.8391,212500.0
2010-04-20 11:35:00,56.9,56.91,56.83,56.83,183200.0,35.8454,35.8517,35.8013,35.8013,183200.0
2010-04-20 11:40:00,56.82,56.85,56.8,56.85,68900.0,35.795,35.8139,35.7824,35.8139,68900.0
2010-04-20 11:45:00,56.84,56.85,56.81,56.83,60400.0,35.8076,35.8139,35.7887,35.8013,60400.0
2010-04-20 11:50:00,56.82,56.87,56.8,56.87,117900.0,35.795,35.8265,35.7824,35.8265,117900.0
2010-04-20 11:55:00,56.86,56.91,56.84,56.89,144900.0,35.8202,35.8517,35.8076,35.8391,144900.0
2010-04-20 12:00:00,56.89,56.9,56.87,56.88,82300.0,35.8391,35.8454,35.8265,35.8328,82300.0
2010-04-20 12:05:00,56.88,56.94,56.88,56.92,69000.0,35.8328,35.8706,35.8328,35.858,69000.0
2010-04-20 12:10:00,56.93,56.96,56.88,56.9,92600.0,35.8643,35.8832,35.8328,35.8454,92600.0
2010-04-20 12:15:00,56.9,56.96,56.9,56.92,62200.0,35.8454,35.8832,35.8454,35.858,62200.0
2010-04-20 12:20:00,56.93,56.96,56.91,56.92,303900.0,35.8643,35.8832,35.8517,35.858,303900.0
2010-04-20 12:25:00,56.92,56.93,56.88,56.91,118100.0,35.858,35.8643,35.8328,35.8517,118100.0
2010-04-20 12:30:00,56.9,56.93,56.89,56.91,206300.0,35.8454,35.8643,35.8391,35.8517,206300.0
2010-04-20 12:35:00,56.91,56.92,56.89,56.91,94200.0,35.8517,35.858,35.8391,35.8517,94200.0
2010-04-20 12:40:00,56.91,56.92,56.89,56.9,236700.0,35.8517,35.858,35.8391,35.8454,236700.0
2010-04-20 12:45:00,56.9,56.9,56.85,56.85,100900.0,35.8454,35.8454,35.8139,35.8139,100900.0
2010-04-20 12:50:00,56.86,56.88,56.85,56.86,93500.0,35.8202,35.8328,35.8139,35.8202,93500.0
2010-04-20 12:55:00,56.86,56.88,56.85,56.86,181800.0,35.8202,35.8328,35.8139,35.8202,181800.0
2010-04-20 13:00:00,56.86,56.9,56.86,56.88,59700.0,35.8202,35.8454,35.8202,35.8328,59700.0
2010-04-20 13:05:00,56.88,56.89,56.85,56.86,62600.0,35.8328,35.8391,35.8139,35.8202,62600.0
2010-04-20 13:10:00,56.86,56.87,56.84,56.84,303600.0,35.8202,35.8265,35.8076,35.8076,303600.0
2010-04-20 13:15:00,56.84,56.87,56.83,56.86,81900.0,35.8076,35.8265,35.8013,35.8202,81900.0
2010-04-20 13:20:00,56.85,56.88,56.85,56.86,48500.0,35.8139,35.8328,35.8139,35.8202,48500.0
2010-04-20 13:25:00,56.87,56.89,56.86,56.87,73500.0,35.8265,35.8391,35.8202,35.8265,73500.0
2010-04-20 13:30:00,56.87,56.87,56.83,56.83,62900.0,35.8265,35.8265,35.8013,35.8013,62900.0
2010-04-20 13:35:00,56.84,56.89,56.83,56.88,75300.0,35.8076,35.8391,35.8013,35.8328,75300.0
2010-04-20 13:40:00,56.88,56.88,56.85,56.86,53300.0,35.8328,35.8328,35.8139,35.8202,53300.0
2010-04-20 13:45:00,56.87,56.87,56.82,56.82,50700.0,35.8265,35.8265,35.795,35.795,50700.0
2010-04-20 13:50:00,56.83,56.86,56.82,56.86,41500.0,35.8013,35.8202,35.795,35.8202,41500.0
2010-04-20 13:55:00,56.86,56.88,56.82,56.84,91200.0,35.8202,35.8328,35.795,35.8076,91200.0
2010-04-20 14:00:00,56.83,56.87,56.82,56.87,118400.0,35.8013,35.8265,35.795,35.8265,118400.0
2010-04-20 14:05:00,56.86,56.86,56.81,56.82,89300.0,35.8202,35.8202,35.7887,35.795,89300.0
2010-04-20 14:10:00,56.82,56.85,56.81,56.84,142400.0,35.795,35.8139,35.7887,35.8076,142400.0
2010-04-20 14:15:00,56.83,56.9,56.83,56.88,95100.0,35.8013,35.8454,35.8013,35.8328,95100.0
2010-04-20 14:20:00,56.87,56.92,56.87,56.89,118100.0,35.8265,35.858,35.8265,35.8391,118100.0
2010-04-20 14:25:00,56.88,56.9,56.86,56.86,66700.0,35.8328,35.8454,35.8202,35.8202,66700.0
2010-04-20 14:30:00,56.86,56.86,56.81,56.84,220800.0,35.8202,35.8202,35.7887,35.8076,220800.0
2010-04-20 14:35:00,56.84,56.89,56.83,56.86,95700.0,35.8076,35.8391,35.8013,35.8202,95700.0
2010-04-20 14:40:00,56.87,56.92,56.87,56.88,86700.0,35.8265,35.858,35.8265,35.8328,86700.0
2010-04-20 14:45:00,56.88,56.94,56.87,56.94,103300.0,35.8328,35.8706,35.8265,35.8706,103300.0
2010-04-20 14:50:00,56.94,56.94,56.91,56.93,72000.0,35.8706,35.8706,35.8517,35.8643,72000.0
2010-04-20 14:55:00,56.94,56.99,56.92,56.96,131800.0,35.8706,35.9021,35.858,35.8832,131800.0
2010-04-20 15:00:00,56.96,56.99,56.95,56.97,171300.0,35.8832,35.9021,35.8769,35.8895,171300.0
2010-04-20 15:05:00,56.96,56.97,56.94,56.97,173200.0,35.8832,35.8895,35.8706,35.8895,173200.0
2010-04-20 15:10:00,56.97,56.99,56.9,56.92,196700.0,35.8895,35.9021,35.8454,35.858,196700.0
2010-04-20 15:15:00,56.91,56.92,56.9,56.91,107200.0,35.8517,35.858,35.8454,35.8517,107200.0
2010-04-20 15:20:00,56.9,56.94,56.89,56.9,175300.0,35.8454,35.8706,35.8391,35.8454,175300.0
2010-04-20 15:25:00,56.91,56.96,56.9,56.94,193700.0,35.8517,35.8832,35.8454,35.8706,193700.0
2010-04-20 15:30:00,56.94,56.94,56.91,56.94,97400.0,35.8706,35.8706,35.8517,35.8706,97400.0
2010-04-20 15:35:00,56.94,56.98,56.9,56.98,222200.0,35.8706,35.8958,35.8454,35.8958,222200.0
2010-04-20 15:40:00,56.97,56.98,56.95,56.97,310000.0,35.8895,35.8958,35.8769,35.8895,310000.0
2010-04-20 15:45:00,56.97,56.97,56.91,56.95,330900.0,35.8895,35.8895,35.8517,35.8769,330900.0
2010-04-20 15:50:00,56.95,56.97,56.93,56.93,362200.0,35.8769,35.8895,35.8643,35.8643,362200.0
2010-04-20 15:55:00,56.93,56.95,56.92,56.93,666800.0,35.8643,35.8769,35.858,35.8643,666800.0
2010-04-21 09:30:00,56.69,56.71,56.61,56.67,539500.0,35.7131,35.7257,35.6627,35.7005,539500.0
2010-04-21 09:35:00,56.66,56.73,56.62,56.7,310600.0,35.6942,35.7383,35.669,35.7194,310600.0
2010-04-21 09:40:00,56.71,56.77,56.7,56.74,448400.0,35.7257,35.7635,35.7194,35.7446,448400.0
2010-04-21 09:45:00,56.75,56.79,56.71,56.76,357800.0,35.7509,35.7761,35.7257,35.7572,357800.0
2010-04-21 09:50:00,56.77,56.79,56.72,56.75,493800.0,35.7635,35.7761,35.732,35.7509,493800.0
2010-04-21 09:55:00,56.75,56.77,56.72,56.75,443700.0,35.7509,35.7635,35.732,35.7509,443700.0
2010-04-21 10:00:00,56.75,56.75,56.64,56.68,346300.0,35.7509,35.7509,35.6816,35.7068,346300.0
2010-04-21 10:05:00,56.67,56.71,56.63,56.65,311000.0,35.7005,35.7257,35.6753,35.6879,311000.0
2010-04-21 10:10:00,56.65,56.73,56.63,56.7,131700.0,35.6879,35.7383,35.6753,35.7194,131700.0
2010-04-21 10:15:00,56.69,56.7,56.59,56.61,184400.0,35.7131,35.7194,35.6501,35.6627,184400.0
2010-04-21 10:20:00,56.6,56.65,56.58,56.64,175500.0,35.6564,35.6879,35.6438,35.6816,175500.0
2010-04-21 10:25:00,56.63,56.63,56.54,56.57,178000.0,35.6753,35.6753,35.6186,35.6375,178000.0
2010-04-21 10:30:00,56.56,56.59,56.48,56.54,584500.0,35.6312,35.6501,35.5808,35.6186,584500.0
2010-04-21 10:35:00,56.54,56.6,56.52,56.57,303500.0,35.6186,35.6564,35.606,35.6375,303500.0
2010-04-21 10:40:00,56.58,56.69,56.58,56.64,188900.0,35.6438,35.7131,35.6438,35.6816,188900.0
2010-04-21 10:45:00,56.64,56.71,56.63,56.63,267200.0,35.6816,35.7257,35.6753,35.6753,267200.0
2010-04-21 10:50:00,56.63,56.66,56.61,56.65,225800.0,35.6753,35.6942,35.6627,35.6879,225800.0
2010-04-21 10:55:00,56.66,56.67,56.54,56.56,145800.0,35.6942,35.7005,35.6186,35.6312,145800.0
2010-04-21 11:00:00,56.56,56.61,56.53,56.6,249900.0,35.6312,35.6627,35.6123,35.6564,249900.0
2010-04-21 11:05:00,56.59,56.59,56.52,56.54,141600.0,35.6501,35.6501,35.606,35.6186,141600.0
2010-04-21 11:10:00,56.53,56.54,56.49,56.54,181800.0,35.6123,35.6186,35.5871,35.6186,181800.0
2010-04-21 11:15:00,56.55,56.56,56.51,56.53,221300.0,35.6249,35.6312,35.5997,35.6123,221300.0
2010-04-21 11:20:00,56.54,56.59,56.52,56.52,278500.0,35.6186,35.6501,35.606,35.606,278500.0
2010-04-21 11:25:00,56.52,56.53,56.39,56.41,264700.0,35.606,35.6123,35.5241,35.5367,264700.0
2010-04-21 11:30:00,56.41,56.42,56.3,56.39,305200.0,35.5367,35.543,35.4674,35.5241,305200.0
2010-04-21 11:35:00,56.39,56.4,56.31,56.38,294000.0,35.5241,35.5304,35.4737,35.5178,294000.0
2010-04-21 11:40:00,56.38,56.42,56.35,56.42,158900.0,35.5178,35.543,35.4989,35.543,158900.0
2010-04-21 11:45:00,56.42,56.42,56.38,56.4,199400.0,35.543,35.543,35.5178,35.5304,199400.0
2010-04-21 11:50:00,56.4,56.43,56.4,56.41,215300.0,35.5304,35.5493,35.5304,35.5367,215300.0
2010-04-21 11:55:00,56.42,56.46,56.42,56.45,59600.0,35.543,35.5682,35.543,35.5619,59600.0
2010-04-21 12:00:00,56.45,56.51,56.41,56.5,152700.0,35.5619,35.5997,35.5367,35.5934,152700.0
2010-04-21 12:05:00,56.5,56.5,56.44,56.46,73200.0,35.5934,35.5934,35.5556,35.5682,73200.0
2010-04-21 12:10:00,56.46,56.47,56.44,56.45,129900.0,35.5682,35.5745,35.5556,35.5619,129900.0
2010-04-21 12:15:00,56.45,56.48,56.45,56.47,45200.0,35.5619,35.5808,35.5619,35.5745,45200.0
2010-04-21 12:20:00,56.47,56.51,56.47,56.51,35300.0,35.5745,35.5997,35.5745,35.5997,35300.0
2010-04-21 12:25:00,56.5,56.55,56.49,56.53,83300.0,35.5934,35.6249,35.5871,35.6123,83300.0
2010-04-21 12:30:00,56.53,56.56,56.51,56.54,69600.0,35.6123,35.6312,35.5997,35.6186,69600.0
2010-04-21 12:35:00,56.54,56.62,56.53,56.59,117500.0,35.6186,35.669,35.6123,35.6501,117500.0
2010-04-21 12:40:00,56.6,56.63,56.59,56.61,248000.0,35.6564,35.6753,35.6501,35.6627,248000.0
2010-04-21 12:45:00,56.61,56.62,56.45,56.58,239800.0,35.6627,35.669,35.5619,35.6438,239800.0
2010-04-21 12:50:00,56.57,56.59,56.55,56.56,64400.0,35.6375,35.6501,35.6249,35.6312,64400.0
2010-04-21 12:55:00,56.57,56.58,56.55,56.55,85000.0,35.6375,35.6438,35.6249,35.6249,85000.0
2010-04-21 13:00:00,56.55,56.58,56.55,56.58,54900.0,35.6249,35.6438,35.6249,35.6438,54900.0
2010-04-21 13:05:00,56.58,56.59,56.53,56.55,67700.0,35.6438,35.6501,35.6123,35.6249,67700.0
2010-04-21 13:10:00,56.55,56.55,56.5,56.52,101800.0,35.6249,35.6249,35.5934,35.606,101800.0
2010-04-21 13:15:00,56.52,56.52,56.48,56.52,74900.0,35.606,35.606,35.5808,35.606,74900.0
2010-04-21 13:20:00,56.52,56.56,56.51,56.51,64500.0,35.606,35.6312,35.5997,35.5997,64500.0
2010-04-21 13:25:00,56.51,56.56,56.51,56.56,59900.0,35.5997,35.6312,35.5997,35.6312,59900.0
2010-04-21 13:30:00,56.56,56.58,56.55,56.58,57500.0,35.6312,35.6438,35.6249,35.6438,57500.0
2010-04-21 13:35:00,56.58,56.58,56.54,56.56,75800.0,35.6438,35.6438,35.6186,35.6312,75800.0
2010-04-21 13:40:00,56.56,56.57,56.53,56.55,75000.0,35.6312,35.6375,35.6123,35.6249,75000.0
2010-04-21 13:45:00,56.55,56.61,56.54,56.57,144000.0,35.6249,35.6627,35.6186,35.6375,144000.0
2010-04-21 13:50:00,56.57,56.58,56.56,56.58,52800.0,35.6375,35.6438,35.6312,35.6438,52800.0
2010-04-21 13:55:00,56.58,56.64,56.58,56.63,62800.0,35.6438,35.6816,35.6438,35.6753,62800.0
2010-04-21 14:00:00,56.62,56.63,56.56,56.56,166200.0,35.669,35.6753,35.6312,35.6312,166200.0
2010-04-21 14:05:00,56.57,56.57,56.53,56.54,95100.0,35.6375,35.6375,35.6123,35.6186,95100.0
2010-04-21 14:10:00,56.54,56.54,56.47,56.5,134300.0,35.6186,35.6186,35.5745,35.5934,134300.0
2010-04-21 14:15:00,56.5,56.5,56.39,56.4,152400.0,35.5934,35.5934,35.5241,35.5304,152400.0
2010-04-21 14:20:00,56.39,56.43,56.35,56.38,149800.0,35.5241,35.5493,35.4989,35.5178,149800.0
2010-04-21 14:25:00,56.37,56.39,56.32,56.35,173100.0,35.5115,35.5241,35.48,35.4989,173100.0
2010-04-21 14:30:00,56.35,56.35,56.3,56.32,190700.0,35.4989,35.4989,35.4674,35.48,190700.0
2010-04-21 14:35:00,56.32,56.32,56.26,56.3,169200.0,35.48,35.48,35.4422,35.4674,169200.0
2010-04-21 14:40:00,56.31,56.36,56.31,56.35,64200.0,35.4737,35.5052,35.4737,35.4989,64200.0
2010-04-21 14:45:00,56.35,56.39,56.33,56.36,117900.0,35.4989,35.5241,35.4863,35.5052,117900.0
2010-04-21 14:50:00,56.36,56.39,56.33,56.38,129300.0,35.5052,35.5241,35.4863,35.5178,129300.0
2010-04-21 14:55:00,56.38,56.43,56.36,56.43,166800.0,35.5178,35.5493,35.5052,35.5493,166800.0
2010-04-21 15:00:00,56.43,56.46,56.41,56.42,168300.0,35.5493,35.5682,35.5367,35.543,168300.0
2010-04-21 15:05:00,56.43,56.46,56.41,56.44,142500.0,35.5493,35.5682,35.5367,35.5556,142500.0
2010-04-21 15:10:00,56.44,56.45,56.4,56.44,105000.0,35.5556,35.5619,35.5304,35.5556,105000.0
2010-04-21 15:15:00,56.45,56.5,56.45,56.48,135700.0,35.5619,35.5934,35.5619,35.5808,135700.0
2010-04-21 15:20:00,56.49,56.49,56.4,56.41,250000.0,35.5871,35.5871,35.5304,35.5367,250000.0
2010-04-21 15:25:00,56.41,56.44,56.39,56.41,143000.0,35.5367,35.5556,35.5241,35.5367,143000.0
2010-04-21 15:30:00,56.42,56.51,56.42,56.5,290700.0,35.543,35.5997,35.543,35.5934,290700.0
2010-04-21 15:35:00,56.5,56.53,56.49,56.51,212800.0,35.5934,35.6123,35.5871,35.5997,212800.0
2010-04-21 15:40:00,56.51,56.57,56.48,56.55,220200.0,35.5997,35.6375,35.5808,35.6249,220200.0
2010-04-21 15:45:00,56.56,56.59,56.55,56.55,364800.0,35.6312,35.6501,35.6249,35.6249,364800.0
2010-04-21 15:50:00,56.55,56.58,56.55,56.58,170800.0,35.6249,35.6438,35.6249,35.6438,170800.0
2010-04-21 15:55:00,56.57,56.59,56.53,56.55,674000.0,35.6375,35.6501,35.6123,35.6249,674000.0
2010-04-22 09:30:00,55.68,55.7,55.48,55.52,688800.0,35.0768,35.0894,34.9508,34.976,688800.0
2010-04-22 09:35:00,55.53,55.53,55.42,55.45,509600.0,34.9823,34.9823,34.913,34.9319,509600.0
2010-04-22 09:40:00,55.44,55.44,55.32,55.38,653800.0,34.9256,34.9256,34.85,34.8878,653800.0
2010-04-22 09:45:00,55.37,55.45,55.34,55.44,478900.0,34.8815,34.9319,34.8626,34.9256,478900.0
2010-04-22 09:50:00,55.44,55.47,55.38,55.47,497800.0,34.9256,34.9445,34.8878,34.9445,497800.0
2010-04-22 09:55:00,55.46,55.48,55.4,55.44,495700.0,34.9382,34.9508,34.9004,34.9256,495700.0
2010-04-22 10:00:00,55.44,55.52,55.37,55.45,606700.0,34.9256,34.976,34.8815,34.9319,606700.0
2010-04-22 10:05:00,55.47,55.53,55.43,55.44,374700.0,34.9445,34.9823,34.9193,34.9256,374700.0
2010-04-22 10:10:00,55.43,55.49,55.4,55.42,224700.0,34.9193,34.9571,34.9004,34.913,224700.0
2010-04-22 10:15:00,55.42,55.52,55.42,55.51,357900.0,34.913,34.976,34.913,34.9697,357900.0
2010-04-22 10:20:00,55.51,55.52,55.45,55.52,248800.0,34.9697,34.976,34.9319,34.976,248800.0
2010-04-22 10:25:00,55.52,55.69,55.52,55.6,731900.0,34.976,35.0831,34.976,35.0264,731900.0
2010-04-22 10:30:00,55.6,55.7,55.39,55.61,1270400.0,35.0264,35.0894,34.8941,35.0327,1270400.0
2010-04-22 10:35:00,55.61,55.65,55.54,55.55,716500.0,35.0327,35.0579,34.9886,34.9949,716500.0
2010-04-22 10:40:00,55.56,55.59,55.49,55.59,397300.0,35.0012,35.0201,34.9571,35.0201,397300.0
2010-04-22 10:45:00,55.59,55.65,55.52,55.6,515800.0,35.0201,35.0579,34.976,35.0264,515800.0
2010-04-22 10:50:00,55.6,55.64,55.54,55.57,267200.0,35.0264,35.0516,34.9886,35.0075,267200.0
2010-04-22 10:55:00,55.57,55.59,55.52,55.52,250100.0,35.0075,35.0201,34.976,34.976,250100.0
2010-04-22 11:00:00,55.51,55.62,55.49,55.58,231400.0,34.9697,35.039,34.9571,35.0138,231400.0
2010-04-22 11:05:00,55.59,55.64,55.54,55.62,283700.0,35.0201,35.0516,34.9886,35.039,283700.0
2010-04-22 11:10:00,55.62,55.65,55.5,55.59,152200.0,35.039,35.0579,34.9634,35.0201,152200.0
2010-04-22 11:15:00,55.59,55.59,55.52,55.53,161000.0,35.0201,35.0201,34.976,34.9823,161000.0
2010-04-22 11:20:00,55.53,55.55,55.49,55.51,124600.0,34.9823,34.9949,34.9571,34.9697,124600.0
2010-04-22 11:25:00,55.52,55.56,55.48,55.55,143100.0,34.976,35.0012,34.9508,34.9949,143100.0
2010-04-22 11:30:00,55.55,55.57,55.48,55.51,257000.0,34.9949,35.0075,34.9508,34.9697,257000.0
2010-04-22 11:35:00,55.52,55.52,55.42,55.45,306400.0,34.976,34.976,34.913,34.9319,306400.0
2010-04-22 11:40:00,55.46,55.47,55.43,55.44,108100.0,34.9382,34.9445,34.9193,34.9256,108100.0
2010-04-22 11:45:00,55.45,55.55,55.38,55.41,522500.0,34.9319,34.9949,34.8878,34.9067,522500.0
2010-04-22 11:50:00,55.41,55.44,55.38,55.44,165100.0,34.9067,34.9256,34.8878,34.9256,165100.0
2010-04-22 11:55:00,55.44,55.51,55.44,55.49,150900.0,34.9256,34.9697,34.9256,34.9571,150900.0
2010-04-22 12:00:00,55.48,55.51,55.45,55.51,93600.0,34.9508,34.9697,34.9319,34.9697,93600.0
2010-04-22 12:05:00,55.51,55.6,55.51,55.59,152500.0,34.9697,35.0264,34.9697,35.0201,152500.0
2010-04-22 12:10:00,55.59,55.61,55.55,55.59,97600.0,35.0201,35.0327,34.9949,35.0201,97600.0
2010-04-22 12:15:00,55.6,55.6,55.55,55.56,75700.0,35.0264,35.0264,34.9949,35.0012,75700.0
2010-04-22 12:20:00,55.55,55.6,55.54,55.59,119400.0,34.9949,35.0264,34.9886,35.0201,119400.0
2010-04-22 12:25:00,55.59,55.6,55.56,55.59,167200.0,35.0201,35.0264,35.0012,35.0201,167200.0
2010-04-22 12:30:00,55.59,55.6,55.55,55.58,51200.0,35.0201,35.0264,34.9949,35.0138,51200.0
2010-04-22 12:35:00,55.58,55.63,55.57,55.61,45200.0,35.0138,35.0453,35.0075,35.0327,45200.0
2010-04-22 12:40:00,55.61,55.64,55.6,55.63,82300.0,35.0327,35.0516,35.0264,35.0453,82300.0
2010-04-22 12:45:00,55.62,55.63,55.58,55.59,94100.0,35.039,35.0453,35.0138,35.0201,94100.0
2010-04-22 12:50:00,55.59,55.61,55.56,55.59,96900.0,35.0201,35.0327,35.0012,35.0201,96900.0
2010-04-22 12:55:00,55.6,55.61,55.58,55.61,123600.0,35.0264,35.0327,35.0138,35.0327,123600.0
2010-04-22 13:00:00,55.61,55.72,55.59,55.69,101500.0,35.0327,35.102,35.0201,35.0831,101500.0
2010-04-22 13:05:00,55.69,55.79,55.69,55.78,174500.0,35.0831,35.1461,35.0831,35.1398,174500.0
2010-04-22 13:10:00,55.78,55.83,55.77,55.82,71800.0,35.1398,35.1713,35.1335,35.165,71800.0
2010-04-22 13:15:00,55.83,55.89,55.82,55.84,115300.0,35.1713,35.2091,35.165,35.1776,115300.0
2010-04-22 13:20:00,55.84,55.88,55.83,55.86,148800.0,35.1776,35.2028,35.1713,35.1902,148800.0
2010-04-22 13:25:00,55.86,55.89,55.84,55.86,139100.0,35.1902,35.2091,35.1776,35.1902,139100.0
2010-04-22 13:30:00,55.85,55.86,55.81,55.83,62200.0,35.1839,35.1902,35.1587,35.1713,62200.0
2010-04-22 13:35:00,55.83,55.83,55.78,55.8,77700.0,35.1713,35.1713,35.1398,35.1524,77700.0
2010-04-22 13:40:00,55.8,55.83,55.79,55.8,80000.0,35.1524,35.1713,35.1461,35.1524,80000.0
2010-04-22 13:45:00,55.81,55.89,55.81,55.87,108700.0,35.1587,35.2091,35.1587,35.1965,108700.0
2010-04-22 13:50:00,55.88,55.9,55.83,55.9,48800.0,35.2028,35.2154,35.1713,35.2154,48800.0
2010-04-22 13:55:00,55.89,55.95,55.89,55.95,84100.0,35.2091,35.2469,35.2091,35.2469,84100.0
2010-04-22 14:00:00,55.95,55.97,55.89,55.9,87300.0,35.2469,35.2595,35.2091,35.2154,87300.0
2010-04-22 14:05:00,55.89,55.9,55.87,55.9,95100.0,35.2091,35.2154,35.1965,35.2154,95100.0
2010-04-22 14:10:00,55.9,55.91,55.86,55.88,83700.0,35.2154,35.2217,35.1902,35.2028,83700.0
2010-04-22 14:15:00,55.89,55.95,55.87,55.93,92200.0,35.2091,35.2469,35.1965,35.2343,92200.0
2010-04-22 14:20:00,55.93,55.94,55.91,55.92,150200.0,35.2343,35.2406,35.2217,35.228,150200.0
2010-04-22 14:25:00,55.92,56.01,55.92,56.01,96100.0,35.228,35.2847,35.228,35.2847,96100.0
2010-04-22 14:30:00,56.0,56.01,55.98,55.98,133100.0,35.2784,35.2847,35.2658,35.2658,133100.0
2010-04-22 14:35:00,55.98,56.0,55.94,55.96,240800.0,35.2658,35.2784,35.2406,35.2532,240800.0
2010-04-22 14:40:00,55.94,55.96,55.92,55.93,83600.0,35.2406,35.2532,35.228,35.2343,83600.0
2010-04-22 14:45:00,55.92,55.94,55.91,55.92,66300.0,35.228,35.2406,35.2217,35.228,66300.0
2010-04-22 14:50:00,55.92,55.94,55.89,55.94,130200.0,35.228,35.2406,35.2091,35.2406,130200.0
2010-04-22 14:55:00,55.94,55.95,55.91,55.92,211700.0,35.2406,35.2469,35.2217,35.228,211700.0
2010-04-22 15:00:00,55.93,55.95,55.92,55.94,106400.0,35.2343,35.2469,35.228,35.2406,106400.0
2010-04-22 15:05:00,55.95,55.95,55.89,55.9,119800.0,35.2469,35.2469,35.2091,35.2154,119800.0
2010-04-22 15:10:00,55.9,55.93,55.88,55.93,141300.0,35.2154,35.2343,35.2028,35.2343,141300.0
2010-04-22 15:15:00,55.92,55.97,55.92,55.95,176000.0,35.228,35.2595,35.228,35.2469,176000.0
2010-04-22 15:20:00,55.94,56.05,55.94,56.04,298500.0,35.2406,35.3099,35.2406,35.3036,298500.0
2010-04-22 15:25:00,56.04,56.06,56.01,56.05,255800.0,35.3036,35.3162,35.2847,35.3099,255800.0
2010-04-22 15:30:00,56.05,56.07,56.03,56.04,261500.0,35.3099,35.3225,35.2973,35.3036,261500.0
2010-04-22 15:35:00,56.04,56.06,56.02,56.03,261900.0,35.3036,35.3162,35.291,35.2973,261900.0
2010-04-22 15:40:00,56.02,56.08,56.0,56.08,261000.0,35.291,35.3288,35.2784,35.3288,261000.0
2010-04-22 15:45:00,56.08,56.09,56.05,56.06,350300.0,35.3288,35.3351,35.3099,35.3162,350300.0
2010-04-22 15:50:00,56.06,56.14,56.06,56.13,440800.0,35.3162,35.3666,35.3162,35.3603,440800.0
2010-04-22 15:55:00,56.12,56.13,56.02,56.02,704300.0,35.354,35.3603,35.291,35.291,704300.0
2010-04-23 09:30:00,55.81,55.84,55.7,55.74,1088500.0,35.1587,35.1776,35.0894,35.1146,1088500.0
2010-04-23 09:35:00,55.74,55.85,55.72,55.81,511800.0,35.1146,35.1839,35.102,35.1587,511800.0
2010-04-23 09:40:00,55.81,55.83,55.65,55.65,473500.0,35.1587,35.1713,35.0579,35.0579,473500.0
2010-04-23 09:45:00,55.66,55.75,55.63,55.75,243000.0,35.0642,35.1209,35.0453,35.1209,243000.0
2010-04-23 09:50:00,55.74,55.87,55.71,55.87,279700.0,35.1146,35.1965,35.0957,35.1965,279700.0
2010-04-23 09:55:00,55.87,55.91,55.83,55.87,78800.0,35.1965,35.2217,35.1713,35.1965,78800.0
2010-04-23 10:00:00,55.88,56.03,55.87,55.93,681500.0,35.2028,35.2973,35.1965,35.2343,681500.0
2010-04-23 10:05:00,55.94,56.04,55.92,56.04,229500.0,35.2406,35.3036,35.228,35.3036,229500.0
2010-04-23 10:10:00,56.04,56.13,56.03,56.12,422200.0,35.3036,35.3603,35.2973,35.354,422200.0
2010-04-23 10:15:00,56.12,56.13,56.04,56.04,316800.0,35.354,35.3603,35.3036,35.3036,316800.0
2010-04-23 10:20:00,56.03,56.11,56.01,56.08,299900.0,35.2973,35.3477,35.2847,35.3288,299900.0
2010-04-23 10:25:00,56.08,56.1,56.0,56.03,208900.0,35.3288,35.3414,35.2784,35.2973,208900.0
2010-04-23 10:30:00,56.0,56.03,55.88,55.9,269700.0,35.2784,35.2973,35.2028,35.2154,269700.0
2010-04-23 10:35:00,55.9,56.05,55.88,56.02,399100.0,35.2154,35.3099,35.2028,35.291,399100.0
2010-04-23 10:40:00,56.02,56.16,56.01,56.11,360000.0,35.291,35.3792,35.2847,35.3477,360000.0
2010-04-23 10:45:00,56.12,56.15,56.02,56.03,218200.0,35.354,35.3729,35.291,35.2973,218200.0
2010-04-23 10:50:00,56.03,56.13,56.02,56.1,138700.0,35.2973,35.3603,35.291,35.3414,138700.0
2010-04-23 10:55:00,56.1,56.1,55.98,56.03,273900.0,35.3414,35.3414,35.2658,35.2973,273900.0
2010-04-23 11:00:00,56.03,56.08,55.95,55.96,316900.0,35.2973,35.3288,35.2469,35.2532,316900.0
2010-04-23 11:05:00,55.96,56.02,55.92,56.01,279300.0,35.2532,35.291,35.228,35.2847,279300.0
2010-04-23 11:10:00,56.0,56.13,55.99,56.09,161700.0,35.2784,35.3603,35.2721,35.3351,161700.0
2010-04-23 11:15:00,56.1,56.19,56.09,56.18,170400.0,35.3414,35.3981,35.3351,35.3918,170400.0
2010-04-23 11:20:00,56.17,56.18,56.11,56.12,105100.0,35.3855,35.3918,35.3477,35.354,105100.0
2010-04-23 11:25:00,56.12,56.12,56.0,56.0,245400.0,35.354,35.354,35.2784,35.2784,245400.0
2010-04-23 11:30:00,56.0,56.0,55.94,55.99,331700.0,35.2784,35.2784,35.2406,35.2721,331700.0
2010-04-23 11:35:00,55.99,56.13,55.99,56.12,239700.0,35.2721,35.3603,35.2721,35.354,239700.0
2010-04-23 11:40:00,56.11,56.12,56.05,56.07,40400.0,35.3477,35.354,35.3099,35.3225,40400.0
2010-04-23 11:45:00,56.08,56.13,56.07,56.1,112500.0,35.3288,35.3603,35.3225,35.3414,112500.0
2010-04-23 11:50:00,56.1,56.11,56.05,56.08,156500.0,35.3414,35.3477,35.3099,35.3288,156500.0
2010-04-23 11:55:00,56.08,56.09,56.07,56.09,49700.0,35.3288,35.3351,35.3225,35.3351,49700.0
2010-04-23 12:00:00,56.08,56.15,56.08,56.12,146600.0,35.3288,35.3729,35.3288,35.354,146600.0
2010-04-23 12:05:00,56.12,56.13,56.08,56.12,66300.0,35.354,35.3603,35.3288,35.354,66300.0
2010-04-23 12:10:00,56.12,56.13,56.09,56.12,115700.0,35.354,35.3603,35.3351,35.354,115700.0
2010-04-23 12:15:00,56.11,56.15,56.08,56.14,123000.0,35.3477,35.3729,35.3288,35.3666,123000.0
2010-04-23 12:20:00,56.14,56.16,56.12,56.15,117700.0,35.3666,35.3792,35.354,35.3729,117700.0
2010-04-23 12:25:00,56.15,56.19,56.14,56.19,216300.0,35.3729,35.3981,35.3666,35.3981,216300.0
2010-04-23 12:30:00,56.19,56.19,56.16,56.18,79800.0,35.3981,35.3981,35.3792,35.3918,79800.0
2010-04-23 12:35:00,56.17,56.18,56.16,56.16,42600.0,35.3855,35.3918,35.3792,35.3792,42600.0
2010-04-23 12:40:00,56.16,56.19,56.15,56.19,76200.0,35.3792,35.3981,35.3729,35.3981,76200.0
2010-04-23 12:45:00,56.19,56.2,56.16,56.17,76700.0,35.3981,35.4044,35.3792,35.3855,76700.0
2010-04-23 12:50:00,56.17,56.21,56.17,56.21,109000.0,35.3855,35.4107,35.3855,35.4107,109000.0
2010-04-23 12:55:00,56.21,56.3,56.21,56.29,615700.0,35.4107,35.4674,35.4107,35.4611,615700.0
2010-04-23 13:00:00,56.29,56.29,56.25,56.27,161400.0,35.4611,35.4611,35.4359,35.4485,161400.0
2010-04-23 13:05:00,56.27,56.32,56.26,56.27,73900.0,35.4485,35.48,35.4422,35.4485,73900.0
2010-04-23 13:10:00,56.27,56.29,56.25,56.29,48600.0,35.4485,35.4611,35.4359,35.4611,48600.0
2010-04-23 13:15:00,56.28,56.29,56.15,56.16,739800.0,35.4548,35.4611,35.3729,35.3792,739800.0
2010-04-23 13:20:00,56.16,56.19,56.14,56.17,348100.0,35.3792,35.3981,35.3666,35.3855,348100.0
2010-04-23 13:25:00,56.17,56.22,56.17,56.19,46300.0,35.3855,35.417,35.3855,35.3981,46300.0
2010-04-23 13:30:00,56.19,56.22,56.19,56.22,42900.0,35.3981,35.417,35.3981,35.417,42900.0
2010-04-23 13:35:00,56.21,56.21,56.18,56.19,93900.0,35.4107,35.4107,35.3918,35.3981,93900.0
2010-04-23 13:40:00,56.18,56.2,56.17,56.18,56800.0,35.3918,35.4044,35.3855,35.3918,56800.0
2010-04-23 13:45:00,56.17,56.23,56.17,56.21,99500.0,35.3855,35.4233,35.3855,35.4107,99500.0
2010-04-23 13:50:00,56.21,56.22,56.19,56.2,154800.0,35.4107,35.417,35.3981,35.4044,154800.0
2010-04-23 13:55:00,56.2,56.23,56.19,56.2,160100.0,35.4044,35.4233,35.3981,35.4044,160100.0
2010-04-23 14:00:00,56.19,56.22,56.17,56.21,180300.0,35.3981,35.417,35.3855,35.4107,180300.0
2010-04-23 14:05:00,56.22,56.27,56.21,56.25,182400.0,35.417,35.4485,35.4107,35.4359,182400.0
2010-04-23 14:10:00,56.25,56.29,56.25,56.28,67200.0,35.4359,35.4611,35.4359,35.4548,67200.0
2010-04-23 14:15:00,56.27,56.3,56.25,56.26,74800.0,35.4485,35.4674,35.4359,35.4422,74800.0
2010-04-23 14:20:00,56.25,56.27,56.24,56.27,61000.0,35.4359,35.4485,35.4296,35.4485,61000.0
2010-04-23 14:25:00,56.26,56.27,56.25,56.26,31700.0,35.4422,35.4485,35.4359,35.4422,31700.0
2010-04-23 14:30:00,56.26,56.26,56.22,56.24,67300.0,35.4422,35.4422,35.417,35.4296,67300.0
2010-04-23 14:35:00,56.25,56.27,56.23,56.26,59000.0,35.4359,35.4485,35.4233,35.4422,59000.0
2010-04-23 14:40:00,56.25,56.29,56.25,56.27,39600.0,35.4359,35.4611,35.4359,35.4485,39600.0
2010-04-23 14:45:00,56.27,56.31,56.27,56.3,64400.0,35.4485,35.4737,35.4485,35.4674,64400.0
2010-04-23 14:50:00,56.3,56.41,56.3,56.4,274400.0,35.4674,35.5367,35.4674,35.5304,274400.0
2010-04-23 14:55:00,56.39,56.41,56.37,56.39,91400.0,35.5241,35.5367,35.5115,35.5241,91400.0
2010-04-23 15:00:00,56.39,56.39,56.36,56.36,68000.0,35.5241,35.5241,35.5052,35.5052,68000.0
2010-04-23 15:05:00,56.36,56.38,56.31,56.34,113200.0,35.5052,35.5178,35.4737,35.4926,113200.0
2010-04-23 15:10:00,56.34,56.38,56.33,56.38,73900.0,35.4926,35.5178,35.4863,35.5178,73900.0
2010-04-23 15:15:00,56.37,56.38,56.35,56.38,226900.0,35.5115,35.5178,35.4989,35.5178,226900.0
2010-04-23 15:20:00,56.38,56.38,56.35,56.35,192700.0,35.5178,35.5178,35.4989,35.4989,192700.0
2010-04-23 15:25:00,56.35,56.36,56.34,56.36,67800.0,35.4989,35.5052,35.4926,35.5052,67800.0
2010-04-23 15:30:00,56.35,56.39,56.35,56.39,105000.0,35.4989,35.5241,35.4989,35.5241,105000.0
2010-04-23 15:35:00,56.39,56.4,56.38,56.4,91500.0,35.5241,35.5304,35.5178,35.5304,91500.0
2010-04-23 15:40:00,56.4,56.4,56.34,56.39,432900.0,35.5304,35.5304,35.4926,35.5241,432900.0
2010-04-23 15:45:00,56.4,56.49,56.4,56.48,459800.0,35.5304,35.5871,35.5304,35.5808,459800.0
2010-04-23 15:50:00,56.47,56.49,56.45,56.47,311800.0,35.5745,35.5871,35.5619,35.5745,311800.0
2010-04-23 15:55:00,56.46,56.48,56.44,56.44,964400.0,35.5682,35.5808,35.5556,35.5556,964400.0
2010-04-26 09:30:00,56.62,56.67,56.53,56.66,1150400.0,35.669,35.7005,35.6123,35.6942,1150400.0
2010-04-26 09:35:00,56.66,56.73,56.6,56.71,405300.0,35.6942,35.7383,35.6564,35.7257,405300.0
2010-04-26 09:40:00,56.7,56.73,56.63,56.65,508100.0,35.7194,35.7383,35.6753,35.6879,508100.0
2010-04-26 09:45:00,56.65,56.67,56.55,56.59,301200.0,35.6879,35.7005,35.6249,35.6501,301200.0
2010-04-26 09:50:00,56.59,56.62,56.57,56.61,207600.0,35.6501,35.669,35.6375,35.6627,207600.0
2010-04-26 09:55:00,56.62,56.63,56.53,56.53,413300.0,35.669,35.6753,35.6123,35.6123,413300.0
2010-04-26 10:00:00,56.53,56.59,56.51,56.58,399700.0,35.6123,35.6501,35.5997,35.6438,399700.0
2010-04-26 10:05:00,56.59,56.64,56.56,56.6,217500.0,35.6501,35.6816,35.6312,35.6564,217500.0
2010-04-26 10:10:00,56.61,56.64,56.56,56.57,201000.0,35.6627,35.6816,35.6312,35.6375,201000.0
2010-04-26 10:15:00,56.57,56.6,56.44,56.45,259400.0,35.6375,35.6564,35.5556,35.5619,259400.0
2010-04-26 10:20:00,56.44,56.51,56.43,56.49,295700.0,35.5556,35.5997,35.5493,35.5871,295700.0
2010-04-26 10:25:00,56.49,56.54,56.47,56.47,163100.0,35.5871,35.6186,35.5745,35.5745,163100.0
2010-04-26 10:30:00,56.48,56.55,56.46,56.48,327600.0,35.5808,35.6249,35.5682,35.5808,327600.0
2010-04-26 10:35:00,56.48,56.52,56.44,56.47,296500.0,35.5808,35.606,35.5556,35.5745,296500.0
2010-04-26 10:40:00,56.47,56.54,56.46,56.53,161100.0,35.5745,35.6186,35.5682,35.6123,161100.0
2010-04-26 10:45:00,56.54,56.58,56.51,56.52,177800.0,35.6186,35.6438,35.5997,35.606,177800.0
2010-04-26 10:50:00,56.51,56.59,56.5,56.59,270500.0,35.5997,35.6501,35.5934,35.6501,270500.0
2010-04-26 10:55:00,56.58,56.62,56.57,56.59,217200.0,35.6438,35.669,35.6375,35.6501,217200.0
2010-04-26 11:00:00,56.58,56.66,56.56,56.66,134100.0,35.6438,35.6942,35.6312,35.6942,134100.0
2010-04-26 11:05:00,56.65,56.68,56.63,56.67,148500.0,35.6879,35.7068,35.6753,35.7005,148500.0
2010-04-26 11:10:00,56.67,56.74,56.64,56.73,351300.0,35.7005,35.7446,35.6816,35.7383,351300.0
2010-04-26 11:15:00,56.74,56.75,56.69,56.73,391000.0,35.7446,35.7509,35.7131,35.7383,391000.0
2010-04-26 11:20:00,56.72,56.72,56.66,56.67,165700.0,35.732,35.732,35.6942,35.7005,165700.0
2010-04-26 11:25:00,56.66,56.69,56.66,56.67,219300.0,35.6942,35.7131,35.6942,35.7005,219300.0
2010-04-26 11:30:00,56.67,56.71,56.63,56.63,346700.0,35.7005,35.7257,35.6753,35.6753,346700.0
2010-04-26 11:35:00,56.63,56.65,56.61,56.65,207600.0,35.6753,35.6879,35.6627,35.6879,207600.0
2010-04-26 11:40:00,56.64,56.67,56.64,56.66,97300.0,35.6816,35.7005,35.6816,35.6942,97300.0
2010-04-26 11:45:00,56.66,56.66,56.62,56.64,207400.0,35.6942,35.6942,35.669,35.6816,207400.0
2010-04-26 11:50:00,56.64,56.64,56.55,56.55,139700.0,35.6816,35.6816,35.6249,35.6249,139700.0
2010-04-26 11:55:00,56.55,56.58,56.53,56.57,125000.0,35.6249,35.6438,35.6123,35.6375,125000.0
2010-04-26 12:00:00,56.56,56.57,56.49,56.52,256600.0,35.6312,35.6375,35.5871,35.606,256600.0
2010-04-26 12:05:00,56.53,56.55,56.5,56.51,116100.0,35.6123,35.6249,35.5934,35.5997,116100.0
2010-04-26 12:10:00,56.52,56.58,56.52,56.57,175800.0,35.606,35.6438,35.606,35.6375,175800.0
2010-04-26 12:15:00,56.58,56.58,56.52,56.56,88900.0,35.6438,35.6438,35.606,35.6312,88900.0
2010-04-26 12:20:00,56.55,56.55,56.51,56.53,150900.0,35.6249,35.6249,35.5997,35.6123,150900.0
2010-04-26 12:25:00,56.53,56.54,56.5,56.51,356800.0,35.6123,35.6186,35.5934,35.5997,356800.0
2010-04-26 12:30:00,56.51,56.54,56.49,56.53,77900.0,35.5997,35.6186,35.5871,35.6123,77900.0
2010-04-26 12:35:00,56.54,56.58,56.53,56.56,73700.0,35.6186,35.6438,35.6123,35.6312,73700.0
2010-04-26 12:40:00,56.55,56.56,56.52,56.55,48400.0,35.6249,35.6312,35.606,35.6249,48400.0
2010-04-26 12:45:00,56.55,56.57,56.52,56.56,40000.0,35.6249,35.6375,35.606,35.6312,40000.0
2010-04-26 12:50:00,56.57,56.58,56.54,56.57,149300.0,35.6375,35.6438,35.6186,35.6375,149300.0
2010-04-26 12:55:00,56.56,56.6,56.55,56.6,782500.0,35.6312,35.6564,35.6249,35.6564,782500.0
2010-04-26 13:00:00,56.61,56.62,56.59,56.61,361600.0,35.6627,35.669,35.6501,35.6627,361600.0
2010-04-26 13:05:00,56.6,56.62,56.59,56.59,54300.0,35.6564,35.669,35.6501,35.6501,54300.0
2010-04-26 13:10:00,56.59,56.61,56.55,56.58,120300.0,35.6501,35.6627,35.6249,35.6438,120300.0
2010-04-26 13:15:00,56.58,56.62,56.55,56.61,77400.0,35.6438,35.669,35.6249,35.6627,77400.0
2010-04-26 13:20:00,56.61,56.62,56.59,56.61,61600.0,35.6627,35.669,35.6501,35.6627,61600.0
2010-04-26 13:25:00,56.61,56.62,56.57,56.58,29700.0,35.6627,35.669,35.6375,35.6438,29700.0
2010-04-26 13:30:00,56.58,56.6,56.52,56.55,136600.0,35.6438,35.6564,35.606,35.6249,136600.0
2010-04-26 13:35:00,56.54,56.55,56.5,56.53,180200.0,35.6186,35.6249,35.5934,35.6123,180200.0
2010-04-26 13:40:00,56.53,56.55,56.5,56.54,95800.0,35.6123,35.6249,35.5934,35.6186,95800.0
2010-04-26 13:45:00,56.54,56.55,56.52,56.54,136300.0,35.6186,35.6249,35.606,35.6186,136300.0
2010-04-26 13:50:00,56.54,56.55,56.52,56.52,105500.0,35.6186,35.6249,35.606,35.606,105500.0
2010-04-26 13:55:00,56.53,56.56,56.53,56.54,82900.0,35.6123,35.6312,35.6123,35.6186,82900.0
2010-04-26 14:00:00,56.54,56.55,56.5,56.52,44900.0,35.6186,35.6249,35.5934,35.606,44900.0
2010-04-26 14:05:00,56.52,56.55,56.51,56.55,170200.0,35.606,35.6249,35.5997,35.6249,170200.0
2010-04-26 14:10:00,56.56,56.59,56.54,56.59,226600.0,35.6312,35.6501,35.6186,35.6501,226600.0
2010-04-26 14:15:00,56.59,56.64,56.58,56.63,69400.0,35.6501,35.6816,35.6438,35.6753,69400.0
2010-04-26 14:20:00,56.63,56.63,56.61,56.63,80300.0,35.6753,35.6753,35.6627,35.6753,80300.0
2010-04-26 14:25:00,56.64,56.65,56.6,56.63,92500.0,35.6816,35.6879,35.6564,35.6753,92500.0
2010-04-26 14:30:00,56.63,56.65,56.62,56.64,102900.0,35.6753,35.6879,35.669,35.6816,102900.0
2010-04-26 14:35:00,56.64,56.67,56.63,56.64,360400.0,35.6816,35.7005,35.6753,35.6816,360400.0
2010-04-26 14:40:00,56.64,56.65,56.63,56.65,191000.0,35.6816,35.6879,35.6753,35.6879,191000.0
2010-04-26 14:45:00,56.64,56.7,56.64,56.67,235300.0,35.6816,35.7194,35.6816,35.7005,235300.0
2010-04-26 14:50:00,56.68,56.68,56.61,56.61,264400.0,35.7068,35.7068,35.6627,35.6627,264400.0
2010-04-26 14:55:00,56.61,56.62,56.53,56.53,127000.0,35.6627,35.669,35.6123,35.6123,127000.0
2010-04-26 15:00:00,56.53,56.58,56.52,56.55,221200.0,35.6123,35.6438,35.606,35.6249,221200.0
2010-04-26 15:05:00,56.55,56.6,56.55,56.57,149800.0,35.6249,35.6564,35.6249,35.6375,149800.0
2010-04-26 15:10:00,56.57,56.57,56.47,56.47,195200.0,35.6375,35.6375,35.5745,35.5745,195200.0
2010-04-26 15:15:00,56.46,56.5,56.44,56.44,394000.0,35.5682,35.5934,35.5556,35.5556,394000.0
2010-04-26 15:20:00,56.44,56.49,56.4,56.48,346400.0,35.5556,35.5871,35.5304,35.5808,346400.0
2010-04-26 15:25:00,56.49,56.52,56.47,56.47,187800.0,35.5871,35.606,35.5745,35.5745,187800.0
2010-04-26 15:30:00,56.48,56.53,56.47,56.51,235600.0,35.5808,35.6123,35.5745,35.5997,235600.0
2010-04-26 15:35:00,56.52,56.56,56.51,56.54,451600.0,35.606,35.6312,35.5997,35.6186,451600.0
2010-04-26 15:40:00,56.53,56.57,56.51,56.51,323000.0,35.6123,35.6375,35.5997,35.5997,323000.0
2010-04-26 15:45:00,56.51,56.53,56.46,56.5,391800.0,35.5997,35.6123,35.5682,35.5934,391800.0
2010-04-26 15:50:00,56.51,56.53,56.49,56.51,448500.0,35.5997,35.6123,35.5871,35.5997,448500.0
2010-04-26 15:55:00,56.5,56.52,56.46,56.51,1212200.0,35.5934,35.606,35.5682,35.5997,1212200.0
2010-04-27 09:30:00,55.7,55.76,55.67,55.74,338100.0,35.0894,35.1272,35.0705,35.1146,338100.0
2010-04-27 09:35:00,55.75,55.75,55.65,55.72,227400.0,35.1209,35.1209,35.0579,35.102,227400.0
2010-04-27 09:40:00,55.73,55.86,55.73,55.84,287100.0,35.1083,35.1902,35.1083,35.1776,287100.0
2010-04-27 09:45:00,55.85,55.88,55.79,55.8,378500.0,35.1839,35.2028,35.1461,35.1524,378500.0
2010-04-27 09:50:00,55.79,55.82,55.71,55.71,254600.0,35.1461,35.165,35.0957,35.0957,254600.0
2010-04-27 09:55:00,55.71,55.78,55.68,55.78,330500.0,35.0957,35.1398,35.0768,35.1398,330500.0
2010-04-27 10:00:00,55.78,55.89,55.7,55.74,543600.0,35.1398,35.2091,35.0894,35.1146,543600.0
2010-04-27 10:05:00,55.74,55.88,55.72,55.81,176200.0,35.1146,35.2028,35.102,35.1587,176200.0
2010-04-27 10:10:00,55.81,55.84,55.75,55.79,205500.0,35.1587,35.1776,35.1209,35.1461,205500.0
2010-04-27 10:15:00,55.79,55.82,55.76,55.81,186400.0,35.1461,35.165,35.1272,35.1587,186400.0
2010-04-27 10:20:00,55.81,55.89,55.79,55.79,202000.0,35.1587,35.2091,35.1461,35.1461,202000.0
2010-04-27 10:25:00,55.79,55.89,55.79,55.87,216700.0,35.1461,35.2091,35.1461,35.1965,216700.0
2010-04-27 10:30:00,55.87,55.99,55.86,55.98,228300.0,35.1965,35.2721,35.1902,35.2658,228300.0
2010-04-27 10:35:00,55.97,56.03,55.93,56.03,204400.0,35.2595,35.2973,35.2343,35.2973,204400.0
2010-04-27 10:40:00,56.04,56.06,55.99,56.01,519800.0,35.3036,35.3162,35.2721,35.2847,519800.0
2010-04-27 10:45:00,56.01,56.08,55.99,56.01,401600.0,35.2847,35.3288,35.2721,35.2847,401600.0
2010-04-27 10:50:00,56.01,56.02,55.72,55.79,1278400.0,35.2847,35.291,35.102,35.1461,1278400.0
2010-04-27 10:55:00,55.78,55.88,55.7,55.83,771100.0,35.1398,35.2028,35.0894,35.1713,771100.0
2010-04-27 11:00:00,55.84,55.85,55.76,55.79,544900.0,35.1776,35.1839,35.1272,35.1461,544900.0
2010-04-27 11:05:00,55.8,55.81,55.63,55.63,497400.0,35.1524,35.1587,35.0453,35.0453,497400.0
2010-04-27 11:10:00,55.63,55.64,55.41,55.5,782500.0,35.0453,35.0516,34.9067,34.9634,782500.0
2010-04-27 11:15:00,55.5,55.53,55.38,55.51,382900.0,34.9634,34.9823,34.8878,34.9697,382900.0
2010-04-27 11:20:00,55.51,55.59,55.34,55.34,844900.0,34.9697,35.0201,34.8626,34.8626,844900.0
2010-04-27 11:25:00,55.34,55.34,55.06,55.08,1212300.0,34.8626,34.8626,34.6863,34.6989,1212300.0
2010-04-27 11:30:00,55.08,55.09,54.74,54.86,1319400.0,34.6989,34.7052,34.4847,34.5603,1319400.0
2010-04-27 11:35:00,54.87,54.95,54.8,54.81,1023400.0,34.5666,34.617,34.5225,34.5288,1023400.0
2010-04-27 11:40:00,54.8,54.92,54.76,54.9,660300.0,34.5225,34.5981,34.4973,34.5855,660300.0
2010-04-27 11:45:00,54.9,54.93,54.76,54.76,579800.0,34.5855,34.6044,34.4973,34.4973,579800.0
2010-04-27 11:50:00,54.75,54.81,54.57,54.57,549000.0,34.491,34.5288,34.3776,34.3776,549000.0
2010-04-27 11:55:00,54.57,54.62,54.54,54.56,576700.0,34.3776,34.4091,34.3587,34.3713,576700.0
2010-04-27 12:00:00,54.55,54.7,54.55,54.69,387300.0,34.365,34.4595,34.365,34.4532,387300.0
2010-04-27 12:05:00,54.7,54.72,54.67,54.69,556400.0,34.4595,34.4721,34.4406,34.4532,556400.0
2010-04-27 12:10:00,54.68,54.69,54.38,54.41,1166400.0,34.4469,34.4532,34.2579,34.2768,1166400.0
2010-04-27 12:15:00,54.4,54.61,54.4,54.59,529700.0,34.2705,34.4028,34.2705,34.3902,529700.0
2010-04-27 12:20:00,54.59,54.71,54.57,54.68,331500.0,34.3902,34.4658,34.3776,34.4469,331500.0
2010-04-27 12:25:00,54.68,54.7,54.58,54.62,662400.0,34.4469,34.4595,34.3839,34.4091,662400.0
2010-04-27 12:30:00,54.61,54.64,54.57,54.62,328400.0,34.4028,34.4217,34.3776,34.4091,328400.0
2010-04-27 12:35:00,54.62,54.72,54.62,54.71,237600.0,34.4091,34.4721,34.4091,34.4658,237600.0
2010-04-27 12:40:00,54.71,54.72,54.67,54.69,228000.0,34.4658,34.4721,34.4406,34.4532,228000.0
2010-04-27 12:45:00,54.69,54.7,54.65,54.67,330400.0,34.4532,34.4595,34.428,34.4406,330400.0
2010-04-27 12:50:00,54.66,54.71,54.66,54.69,333500.0,34.4343,34.4658,34.4343,34.4532,333500.0
2010-04-27 12:55:00,54.68,54.74,54.67,54.73,133700.0,34.4469,34.4847,34.4406,34.4784,133700.0
2010-04-27 13:00:00,54.72,54.76,54.71,54.74,204400.0,34.4721,34.4973,34.4658,34.4847,204400.0
2010-04-27 13:05:00,54.74,54.79,54.73,54.74,327700.0,34.4847,34.5162,34.4784,34.4847,327700.0
2010-04-27 13:10:00,54.74,54.76,54.7,54.71,469900.0,34.4847,34.4973,34.4595,34.4658,469900.0
2010-04-27 13:15:00,54.72,54.86,54.7,54.86,481100.0,34.4721,34.5603,34.4595,34.5603,481100.0
2010-04-27 13:20:00,54.86,54.9,54.82,54.83,276500.0,34.5603,34.5855,34.5351,34.5414,276500.0
2010-04-27 13:25:00,54.82,54.92,54.8,54.91,270400.0,34.5351,34.5981,34.5225,34.5918,270400.0
2010-04-27 13:30:00,54.92,54.93,54.81,54.81,132400.0,34.5981,34.6044,34.5288,34.5288,132400.0
2010-04-27 13:35:00,54.81,54.86,54.81,54.81,195000.0,34.5288,34.5603,34.5288,34.5288,195000.0
2010-04-27 13:40:00,54.81,54.81,54.77,54.81,182900.0,34.5288,34.5288,34.5036,34.5288,182900.0
2010-04-27 13:45:00,54.81,54.83,54.79,54.82,175100.0,34.5288,34.5414,34.5162,34.5351,175100.0
2010-04-27 13:50:00,54.82,54.83,54.78,54.82,153100.0,34.5351,34.5414,34.5099,34.5351,153100.0
2010-04-27 13:55:00,54.83,54.87,54.8,54.8,167400.0,34.5414,34.5666,34.5225,34.5225,167400.0
2010-04-27 14:00:00,54.8,54.82,54.64,54.68,484200.0,34.5225,34.5351,34.4217,34.4469,484200.0
2010-04-27 14:05:00,54.69,54.74,54.68,54.69,280000.0,34.4532,34.4847,34.4469,34.4532,280000.0
2010-04-27 14:10:00,54.69,54.7,54.66,54.69,108500.0,34.4532,34.4595,34.4343,34.4532,108500.0
2010-04-27 14:15:00,54.69,54.7,54.65,54.68,94500.0,34.4532,34.4595,34.428,34.4469,94500.0
2010-04-27 14:20:00,54.68,54.69,54.61,54.65,212300.0,34.4469,34.4532,34.4028,34.428,212300.0
2010-04-27 14:25:00,54.64,54.67,54.61,54.64,361500.0,34.4217,34.4406,34.4028,34.4217,361500.0
2010-04-27 14:30:00,54.63,54.67,54.6,54.62,152300.0,34.4154,34.4406,34.3965,34.4091,152300.0
2010-04-27 14:35:00,54.62,54.63,54.5,54.53,226600.0,34.4091,34.4154,34.3335,34.3524,226600.0
2010-04-27 14:40:00,54.53,54.54,54.49,54.52,309400.0,34.3524,34.3587,34.3272,34.3461,309400.0
2010-04-27 14:45:00,54.53,54.55,54.49,54.51,324600.0,34.3524,34.365,34.3272,34.3398,324600.0
2010-04-27 14:50:00,54.52,54.52,54.45,54.52,227800.0,34.3461,34.3461,34.302,34.3461,227800.0
2010-04-27 14:55:00,54.51,54.54,54.44,54.47,200900.0,34.3398,34.3587,34.2957,34.3146,200900.0
2010-04-27 15:00:00,54.47,54.52,54.43,54.48,307900.0,34.3146,34.3461,34.2894,34.3209,307900.0
2010-04-27 15:05:00,54.48,54.58,54.47,54.55,385000.0,34.3209,34.3839,34.3146,34.365,385000.0
2010-04-27 15:10:00,54.55,54.58,54.51,54.53,286000.0,34.365,34.3839,34.3398,34.3524,286000.0
2010-04-27 15:15:00,54.52,54.6,54.49,54.59,268400.0,34.3461,34.3965,34.3272,34.3902,268400.0
2010-04-27 15:20:00,54.59,54.62,54.58,54.6,254600.0,34.3902,34.4091,34.3839,34.3965,254600.0
2010-04-27 15:25:00,54.6,54.82,54.47,54.5,490000.0,34.3965,34.5351,34.3146,34.3335,490000.0
2010-04-27 15:30:00,54.5,54.5,54.38,54.43,794800.0,34.3335,34.3335,34.2579,34.2894,794800.0
2010-04-27 15:35:00,54.43,54.44,54.35,54.42,687500.0,34.2894,34.2957,34.239,34.2831,687500.0
2010-04-27 15:40:00,54.41,54.44,54.34,54.44,812300.0,34.2768,34.2957,34.2327,34.2957,812300.0
2010-04-27 15:45:00,54.44,54.44,54.29,54.32,995800.0,34.2957,34.2957,34.2012,34.2201,995800.0
2010-04-27 15:50:00,54.31,54.33,54.12,54.17,1628500.0,34.2138,34.2264,34.0941,34.1256,1628500.0
2010-04-27 15:55:00,54.18,54.35,54.17,54.27,2428800.0,34.1319,34.239,34.1256,34.1886,2428800.0
2010-04-28 09:30:00,54.69,54.79,54.64,54.66,691400.0,34.4532,34.5162,34.4217,34.4343,691400.0
2010-04-28 09:35:00,54.66,54.72,54.6,54.66,602400.0,34.4343,34.4721,34.3965,34.4343,602400.0
2010-04-28 09:40:00,54.66,54.69,54.55,54.63,330900.0,34.4343,34.4532,34.365,34.4154,330900.0
2010-04-28 09:45:00,54.62,54.7,54.58,54.69,527500.0,34.4091,34.4595,34.3839,34.4532,527500.0
2010-04-28 09:50:00,54.7,54.71,54.54,54.55,622800.0,34.4595,34.4658,34.3587,34.365,622800.0
2010-04-28 09:55:00,54.54,54.54,54.41,54.46,447400.0,34.3587,34.3587,34.2768,34.3083,447400.0
2010-04-28 10:00:00,54.49,54.49,54.29,54.3,497800.0,34.3272,34.3272,34.2012,34.2075,497800.0
2010-04-28 10:05:00,54.3,54.33,54.26,54.29,451500.0,34.2075,34.2264,34.1823,34.2012,451500.0
2010-04-28 10:10:00,54.28,54.38,54.25,54.36,343400.0,34.1949,34.2579,34.176,34.2453,343400.0
2010-04-28 10:15:00,54.36,54.47,54.35,54.4,423900.0,34.2453,34.3146,34.239,34.2705,423900.0
2010-04-28 10:20:00,54.4,54.45,54.35,54.39,473200.0,34.2705,34.302,34.239,34.2642,473200.0
2010-04-28 10:25:00,54.39,54.46,54.33,54.44,1268800.0,34.2642,34.3083,34.2264,34.2957,1268800.0
2010-04-28 10:30:00,54.44,54.5,54.39,54.39,333000.0,34.2957,34.3335,34.2642,34.2642,333000.0
2010-04-28 10:35:00,54.4,54.4,54.23,54.25,445300.0,34.2705,34.2705,34.1634,34.176,445300.0
2010-04-28 10:40:00,54.25,54.37,54.25,54.31,350300.0,34.176,34.2516,34.176,34.2138,350300.0
2010-04-28 10:45:00,54.32,54.46,54.31,54.35,520100.0,34.2201,34.3083,34.2138,34.239,520100.0
2010-04-28 10:50:00,54.34,54.49,54.33,54.46,483300.0,34.2327,34.3272,34.2264,34.3083,483300.0
2010-04-28 10:55:00,54.47,54.54,54.42,54.53,337800.0,34.3146,34.3587,34.2831,34.3524,337800.0
2010-04-28 11:00:00,54.53,54.56,54.48,54.56,225400.0,34.3524,34.3713,34.3209,34.3713,225400.0
2010-04-28 11:05:00,54.55,54.66,54.26,54.58,603200.0,34.365,34.4343,34.1823,34.3839,603200.0
2010-04-28 11:10:00,54.58,54.62,54.26,54.61,254800.0,34.3839,34.4091,34.1823,34.4028,254800.0
2010-04-28 11:15:00,54.6,54.69,54.57,54.67,317600.0,34.3965,34.4532,34.3776,34.4406,317600.0
2010-04-28 11:20:00,54.67,54.7,54.61,54.62,276000.0,34.4406,34.4595,34.4028,34.4091,276000.0
2010-04-28 11:25:00,54.62,54.63,54.13,54.17,2222300.0,34.4091,34.4154,34.1004,34.1256,2222300.0
2010-04-28 11:30:00,54.17,54.25,54.02,54.13,1047500.0,34.1256,34.176,34.0311,34.1004,1047500.0
2010-04-28 11:35:00,54.13,54.14,53.68,53.86,1086400.0,34.1004,34.1067,33.8169,33.9303,1086400.0
2010-04-28 11:40:00,53.85,54.03,53.84,53.87,835800.0,33.924,34.0374,33.9177,33.9366,835800.0
2010-04-28 11:45:00,53.87,53.96,53.84,53.94,546700.0,33.9366,33.9933,33.9177,33.9807,546700.0
2010-04-28 11:50:00,53.94,53.94,53.85,53.92,341900.0,33.9807,33.9807,33.924,33.9681,341900.0
2010-04-28 11:55:00,53.91,53.96,53.88,53.89,356600.0,33.9618,33.9933,33.9429,33.9492,356600.0
2010-04-28 12:00:00,53.9,53.92,53.75,53.79,366500.0,33.9555,33.9681,33.861,33.8862,366500.0
2010-04-28 12:05:00,53.79,53.79,53.68,53.73,419800.0,33.8862,33.8862,33.8169,33.8484,419800.0
2010-04-28 12:10:00,53.73,53.83,53.72,53.81,388000.0,33.8484,33.9114,33.8421,33.8988,388000.0
2010-04-28 12:15:00,53.8,53.83,53.72,53.82,604100.0,33.8925,33.9114,33.8421,33.9051,604100.0
2010-04-28 12:20:00,53.82,53.95,53.8,53.94,263700.0,33.9051,33.987,33.8925,33.9807,263700.0
2010-04-28 12:25:00,53.94,54.04,53.94,54.01,343900.0,33.9807,34.0437,33.9807,34.0248,343900.0
2010-04-28 12:30:00,54.01,54.06,53.97,53.98,185300.0,34.0248,34.0563,33.9996,34.0059,185300.0
2010-04-28 12:35:00,53.98,53.99,53.94,53.96,138700.0,34.0059,34.0122,33.9807,33.9933,138700.0
2010-04-28 12:40:00,53.96,54.01,53.95,53.99,225300.0,33.9933,34.0248,33.987,34.0122,225300.0
2010-04-28 12:45:00,54.0,54.05,53.99,54.0,230400.0,34.0185,34.05,34.0122,34.0185,230400.0
2010-04-28 12:50:00,54.01,54.07,54.01,54.07,90800.0,34.0248,34.0626,34.0248,34.0626,90800.0
2010-04-28 12:55:00,54.07,54.08,54.02,54.03,202000.0,34.0626,34.0689,34.0311,34.0374,202000.0
2010-04-28 13:00:00,54.03,54.04,54.0,54.02,304300.0,34.0374,34.0437,34.0185,34.0311,304300.0
2010-04-28 13:05:00,54.01,54.09,54.01,54.09,69500.0,34.0248,34.0752,34.0248,34.0752,69500.0
2010-04-28 13:10:00,54.08,54.11,54.07,54.09,304900.0,34.0689,34.0878,34.0626,34.0752,304900.0
2010-04-28 13:15:00,54.09,54.14,54.09,54.1,118900.0,34.0752,34.1067,34.0752,34.0815,118900.0
2010-04-28 13:20:00,54.1,54.11,54.1,54.1,34600.0,34.0815,34.0878,34.0815,34.0815,34600.0
2010-04-28 13:25:00,54.11,54.11,54.01,54.01,194100.0,34.0878,34.0878,34.0248,34.0248,194100.0
2010-04-28 13:30:00,54.01,54.05,53.99,54.03,211000.0,34.0248,34.05,34.0122,34.0374,211000.0
2010-04-28 13:35:00,54.02,54.09,54.02,54.08,148700.0,34.0311,34.0752,34.0311,34.0689,148700.0
2010-04-28 13:40:00,54.09,54.1,54.07,54.08,148900.0,34.0752,34.0815,34.0626,34.0689,148900.0
2010-04-28 13:45:00,54.08,54.1,54.05,54.05,79600.0,34.0689,34.0815,34.05,34.05,79600.0
2010-04-28 13:50:00,54.05,54.07,54.04,54.06,52800.0,34.05,34.0626,34.0437,34.0563,52800.0
2010-04-28 13:55:00,54.06,54.07,54.04,54.04,54400.0,34.0563,34.0626,34.0437,34.0437,54400.0
2010-04-28 14:00:00,54.04,54.06,54.04,54.06,148400.0,34.0437,34.0563,34.0437,34.0563,148400.0
2010-04-28 14:05:00,54.06,54.1,54.05,54.07,201000.0,34.0563,34.0815,34.05,34.0626,201000.0
2010-04-28 14:10:00,54.07,54.16,54.05,54.11,250500.0,34.0626,34.1193,34.05,34.0878,250500.0
2010-04-28 14:15:00,54.11,54.19,54.05,54.08,615000.0,34.0878,34.1382,34.05,34.0689,615000.0
2010-04-28 14:20:00,54.08,54.26,54.04,54.25,366900.0,34.0689,34.1823,34.0437,34.176,366900.0
2010-04-28 14:25:00,54.25,54.34,54.24,54.24,269400.0,34.176,34.2327,34.1697,34.1697,269400.0
2010-04-28 14:30:00,54.23,54.28,54.13,54.26,535000.0,34.1634,34.1949,34.1004,34.1823,535000.0
2010-04-28 14:35:00,54.26,54.31,54.24,54.28,221700.0,34.1823,34.2138,34.1697,34.1949,221700.0
2010-04-28 14:40:00,54.29,54.34,54.28,54.3,202800.0,34.2012,34.2327,34.1949,34.2075,202800.0
2010-04-28 14:45:00,54.3,54.33,54.18,54.18,312000.0,34.2075,34.2264,34.1319,34.1319,312000.0
2010-04-28 14:50:00,54.17,54.32,54.17,54.29,309400.0,34.1256,34.2201,34.1256,34.2012,309400.0
2010-04-28 14:55:00,54.29,54.34,54.25,54.29,576200.0,34.2012,34.2327,34.176,34.2012,576200.0
2010-04-28 15:00:00,54.3,54.35,54.28,54.29,360100.0,34.2075,34.239,34.1949,34.2012,360100.0
2010-04-28 15:05:00,54.28,54.32,54.24,54.28,451300.0,34.1949,34.2201,34.1697,34.1949,451300.0
2010-04-28 15:10:00,54.28,54.3,54.24,54.27,215300.0,34.1949,34.2075,34.1697,34.1886,215300.0
2010-04-28 15:15:00,54.27,54.31,54.22,54.3,277900.0,34.1886,34.2138,34.1571,34.2075,277900.0
2010-04-28 15:20:00,54.29,54.34,54.26,54.32,592600.0,34.2012,34.2327,34.1823,34.2201,592600.0
2010-04-28 15:25:00,54.32,54.34,54.28,54.31,213800.0,34.2201,34.2327,34.1949,34.2138,213800.0
2010-04-28 15:30:00,54.31,54.36,54.3,54.31,226900.0,34.2138,34.2453,34.2075,34.2138,226900.0
2010-04-28 15:35:00,54.3,54.32,54.21,54.25,387500.0,34.2075,34.2201,34.1508,34.176,387500.0
2010-04-28 15:40:00,54.26,54.26,54.15,54.22,449900.0,34.1823,34.1823,34.113,34.1571,449900.0
2010-04-28 15:45:00,54.21,54.22,54.08,54.1,746400.0,34.1508,34.1571,34.0689,34.0815,746400.0
2010-04-28 15:50:00,54.1,54.15,54.06,54.14,548400.0,34.0815,34.113,34.0563,34.1067,548400.0
2010-04-28 15:55:00,54.15,54.26,54.14,54.23,650400.0,34.113,34.1823,34.1067,34.1634,650400.0
2010-04-29 09:30:00,54.85,54.88,54.82,54.85,738800.0,34.554,34.5729,34.5351,34.554,738800.0
2010-04-29 09:35:00,54.85,54.94,54.85,54.91,448600.0,34.554,34.6107,34.554,34.5918,448600.0
2010-04-29 09:40:00,54.92,54.94,54.85,54.89,612400.0,34.5981,34.6107,34.554,34.5792,612400.0
2010-04-29 09:45:00,54.9,54.98,54.9,54.95,625100.0,34.5855,34.6359,34.5855,34.617,625100.0
2010-04-29 09:50:00,54.95,55.0,54.92,54.96,291300.0,34.617,34.6485,34.5981,34.6233,291300.0
2010-04-29 09:55:00,54.95,54.95,54.81,54.82,474000.0,34.617,34.617,34.5288,34.5351,474000.0
2010-04-29 10:00:00,54.82,54.89,54.75,54.88,363700.0,34.5351,34.5792,34.491,34.5729,363700.0
2010-04-29 10:05:00,54.87,54.9,54.71,54.76,419300.0,34.5666,34.5855,34.4658,34.4973,419300.0
2010-04-29 10:10:00,54.76,54.82,54.72,54.81,472100.0,34.4973,34.5351,34.4721,34.5288,472100.0
2010-04-29 10:15:00,54.8,54.83,54.76,54.82,249200.0,34.5225,34.5414,34.4973,34.5351,249200.0
2010-04-29 10:20:00,54.82,54.95,54.81,54.9,358300.0,34.5351,34.617,34.5288,34.5855,358300.0
2010-04-29 10:25:00,54.9,54.99,54.9,54.95,105700.0,34.5855,34.6422,34.5855,34.617,105700.0
2010-04-29 10:30:00,54.96,54.98,54.91,54.96,134800.0,34.6233,34.6359,34.5918,34.6233,134800.0
2010-04-29 10:35:00,54.95,55.02,54.93,55.01,404600.0,34.617,34.6611,34.6044,34.6548,404600.0
2010-04-29 10:40:00,55.01,55.08,54.97,55.08,313300.0,34.6548,34.6989,34.6296,34.6989,313300.0
2010-04-29 10:45:00,55.08,55.12,55.07,55.11,223100.0,34.6989,34.724,34.6926,34.7177,223100.0
2010-04-29 10:50:00,55.11,55.19,55.08,55.08,329200.0,34.7177,34.7681,34.6989,34.6989,329200.0
2010-04-29 10:55:00,55.09,55.09,55.04,55.08,159200.0,34.7052,34.7052,34.6737,34.6989,159200.0
2010-04-29 11:00:00,55.08,55.1,55.05,55.05,243000.0,34.6989,34.7114,34.68,34.68,243000.0
2010-04-29 11:05:00,55.05,55.05,54.87,54.95,326000.0,34.68,34.68,34.5666,34.617,326000.0
2010-04-29 11:10:00,54.95,55.01,54.94,54.96,219900.0,34.617,34.6548,34.6107,34.6233,219900.0
2010-04-29 11:15:00,54.96,54.97,54.79,54.85,343300.0,34.6233,34.6296,34.5162,34.554,343300.0
2010-04-29 11:20:00,54.85,54.95,54.82,54.91,580100.0,34.554,34.617,34.5351,34.5918,580100.0
2010-04-29 11:25:00,54.92,55.07,54.86,55.07,355500.0,34.5981,34.6926,34.5603,34.6926,355500.0
2010-04-29 11:30:00,55.07,55.08,55.03,55.07,539800.0,34.6926,34.6989,34.6674,34.6926,539800.0
2010-04-29 11:35:00,55.07,55.14,55.06,55.11,218200.0,34.6926,34.7366,34.6863,34.7177,218200.0
2010-04-29 11:40:00,55.1,55.14,55.08,55.11,259700.0,34.7114,34.7366,34.6989,34.7177,259700.0
2010-04-29 11:45:00,55.1,55.11,55.04,55.05,173800.0,34.7114,34.7177,34.6737,34.68,173800.0
2010-04-29 11:50:00,55.05,55.08,55.04,55.07,256700.0,34.68,34.6989,34.6737,34.6926,256700.0
2010-04-29 11:55:00,55.06,55.1,55.06,55.09,126800.0,34.6863,34.7114,34.6863,34.7052,126800.0
2010-04-29 12:00:00,55.09,55.16,55.08,55.15,171600.0,34.7052,34.7492,34.6989,34.7429,171600.0
2010-04-29 12:05:00,55.14,55.15,55.07,55.09,114200.0,34.7366,34.7429,34.6926,34.7052,114200.0
2010-04-29 12:10:00,55.09,55.09,55.05,55.07,46700.0,34.7052,34.7052,34.68,34.6926,46700.0
2010-04-29 12:15:00,55.07,55.11,55.07,55.11,54700.0,34.6926,34.7177,34.6926,34.7177,54700.0
2010-04-29 12:20:00,55.11,55.13,55.08,55.12,146500.0,34.7177,34.7303,34.6989,34.724,146500.0
2010-04-29 12:25:00,55.11,55.11,55.0,55.08,438200.0,34.7177,34.7177,34.6485,34.6989,438200.0
2010-04-29 12:30:00,55.08,55.12,55.03,55.1,250000.0,34.6989,34.724,34.6674,34.7114,250000.0
2010-04-29 12:35:00,55.1,55.11,55.05,55.07,68100.0,34.7114,34.7177,34.68,34.6926,68100.0
2010-04-29 12:40:00,55.08,55.2,55.06,55.14,233800.0,34.6989,34.7744,34.6863,34.7366,233800.0
2010-04-29 12:45:00,55.14,55.17,55.13,55.15,188300.0,34.7366,34.7555,34.7303,34.7429,188300.0
2010-04-29 12:50:00,55.16,55.16,55.11,55.12,185000.0,34.7492,34.7492,34.7177,34.724,185000.0
2010-04-29 12:55:00,55.12,55.12,55.09,55.11,41500.0,34.724,34.724,34.7052,34.7177,41500.0
2010-04-29 13:00:00,55.11,55.14,55.1,55.12,125800.0,34.7177,34.7366,34.7114,34.724,125800.0
2010-04-29 13:05:00,55.11,55.12,55.07,55.1,187500.0,34.7177,34.724,34.6926,34.7114,187500.0
2010-04-29 13:10:00,55.09,55.13,55.07,55.09,122200.0,34.7052,34.7303,34.6926,34.7052,122200.0
2010-04-29 13:15:00,55.09,55.12,55.08,55.12,127900.0,34.7052,34.724,34.6989,34.724,127900.0
2010-04-29 13:20:00,55.12,55.16,55.11,55.12,111300.0,34.724,34.7492,34.7177,34.724,111300.0
2010-04-29 13:25:00,55.12,55.12,55.07,55.07,62400.0,34.724,34.724,34.6926,34.6926,62400.0
2010-04-29 13:30:00,55.08,55.11,55.07,55.09,38800.0,34.6989,34.7177,34.6926,34.7052,38800.0
2010-04-29 13:35:00,55.09,55.11,55.08,55.11,193400.0,34.7052,34.7177,34.6989,34.7177,193400.0
2010-04-29 13:40:00,55.11,55.12,55.09,55.09,67300.0,34.7177,34.724,34.7052,34.7052,67300.0
2010-04-29 13:45:00,55.1,55.12,55.08,55.11,78700.0,34.7114,34.724,34.6989,34.7177,78700.0
2010-04-29 13:50:00,55.1,55.13,55.07,55.08,208400.0,34.7114,34.7303,34.6926,34.6989,208400.0
2010-04-29 13:55:00,55.08,55.11,55.08,55.11,105500.0,34.6989,34.7177,34.6989,34.7177,105500.0
2010-04-29 14:00:00,55.11,55.17,55.11,55.14,368200.0,34.7177,34.7555,34.7177,34.7366,368200.0
2010-04-29 14:05:00,55.13,55.17,55.11,55.15,307800.0,34.7303,34.7555,34.7177,34.7429,307800.0
2010-04-29 14:10:00,55.15,55.18,55.12,55.16,201400.0,34.7429,34.7618,34.724,34.7492,201400.0
2010-04-29 14:15:00,55.15,55.16,55.13,55.15,275700.0,34.7429,34.7492,34.7303,34.7429,275700.0
2010-04-29 14:20:00,55.14,55.19,55.14,55.19,131300.0,34.7366,34.7681,34.7366,34.7681,131300.0
2010-04-29 14:25:00,55.18,55.19,55.17,55.19,105600.0,34.7618,34.7681,34.7555,34.7681,105600.0
2010-04-29 14:30:00,55.19,55.21,55.18,55.21,85200.0,34.7681,34.7807,34.7618,34.7807,85200.0
2010-04-29 14:35:00,55.21,55.23,55.14,55.14,154900.0,34.7807,34.7933,34.7366,34.7366,154900.0
2010-04-29 14:40:00,55.14,55.15,55.12,55.15,139500.0,34.7366,34.7429,34.724,34.7429,139500.0
2010-04-29 14:45:00,55.15,55.19,55.14,55.19,90300.0,34.7429,34.7681,34.7366,34.7681,90300.0
2010-04-29 14:50:00,55.18,55.2,55.09,55.11,811600.0,34.7618,34.7744,34.7052,34.7177,811600.0
2010-04-29 14:55:00,55.11,55.12,55.07,55.11,263400.0,34.7177,34.724,34.6926,34.7177,263400.0
2010-04-29 15:00:00,55.12,55.12,55.03,55.04,214600.0,34.724,34.724,34.6674,34.6737,214600.0
2010-04-29 15:05:00,55.05,55.09,55.04,55.08,309500.0,34.68,34.7052,34.6737,34.6989,309500.0
2010-04-29 15:10:00,55.07,55.09,55.04,55.05,177100.0,34.6926,34.7052,34.6737,34.68,177100.0
2010-04-29 15:15:00,55.05,55.08,55.02,55.03,212100.0,34.68,34.6989,34.6611,34.6674,212100.0
2010-04-29 15:20:00,55.04,55.04,55.0,55.02,143900.0,34.6737,34.6737,34.6485,34.6611,143900.0
2010-04-29 15:25:00,55.01,55.09,54.99,55.08,529600.0,34.6548,34.7052,34.6422,34.6989,529600.0
2010-04-29 15:30:00,55.09,55.12,55.07,55.11,275500.0,34.7052,34.724,34.6926,34.7177,275500.0
2010-04-29 15:35:00,55.1,55.13,55.09,55.12,165300.0,34.7114,34.7303,34.7052,34.724,165300.0
2010-04-29 15:40:00,55.12,55.13,55.08,55.09,295400.0,34.724,34.7303,34.6989,34.7052,295400.0
2010-04-29 15:45:00,55.09,55.11,55.06,55.08,349400.0,34.7052,34.7177,34.6863,34.6989,349400.0
2010-04-29 15:50:00,55.08,55.11,55.07,55.09,329300.0,34.6989,34.7177,34.6926,34.7052,329300.0
2010-04-29 15:55:00,55.09,55.1,55.02,55.1,817000.0,34.7052,34.7114,34.6611,34.7114,817000.0
2010-04-30 09:30:00,55.12,55.12,55.03,55.05,1183700.0,34.724,34.724,34.6674,34.68,1183700.0
2010-04-30 09:35:00,55.05,55.09,54.98,55.01,345100.0,34.68,34.7052,34.6359,34.6548,345100.0
2010-04-30 09:40:00,55.01,55.18,54.98,55.14,398800.0,34.6548,34.7618,34.6359,34.7366,398800.0
2010-04-30 09:45:00,55.13,55.14,55.06,55.07,238400.0,34.7303,34.7366,34.6863,34.6926,238400.0
2010-04-30 09:50:00,55.07,55.08,54.94,55.0,139600.0,34.6926,34.6989,34.6107,34.6485,139600.0
2010-04-30 09:55:00,55.0,55.01,54.81,54.82,311600.0,34.6485,34.6548,34.5288,34.5351,311600.0
2010-04-30 10:00:00,54.82,54.86,54.53,54.53,1214200.0,34.5351,34.5603,34.3524,34.3524,1214200.0
2010-04-30 10:05:00,54.52,54.7,54.51,54.58,519300.0,34.3461,34.4595,34.3398,34.3839,519300.0
2010-04-30 10:10:00,54.58,54.69,54.56,54.6,537600.0,34.3839,34.4532,34.3713,34.3965,537600.0
2010-04-30 10:15:00,54.61,54.64,54.53,54.59,444000.0,34.4028,34.4217,34.3524,34.3902,444000.0
2010-04-30 10:20:00,54.58,54.75,54.57,54.71,348500.0,34.3839,34.491,34.3776,34.4658,348500.0
2010-04-30 10:25:00,54.7,54.82,54.68,54.79,257600.0,34.4595,34.5351,34.4469,34.5162,257600.0
2010-04-30 10:30:00,54.8,54.83,54.75,54.79,417900.0,34.5225,34.5414,34.491,34.5162,417900.0
2010-04-30 10:35:00,54.79,54.79,54.7,54.75,183100.0,34.5162,34.5162,34.4595,34.491,183100.0
2010-04-30 10:40:00,54.75,54.78,54.73,54.76,131100.0,34.491,34.5099,34.4784,34.4973,131100.0
2010-04-30 10:45:00,54.76,54.99,54.76,54.95,324200.0,34.4973,34.6422,34.4973,34.617,324200.0
2010-04-30 10:50:00,54.95,54.98,54.87,54.87,176900.0,34.617,34.6359,34.5666,34.5666,176900.0
2010-04-30 10:55:00,54.87,54.92,54.84,54.89,146600.0,34.5666,34.5981,34.5477,34.5792,146600.0
2010-04-30 11:00:00,54.89,54.95,54.83,54.83,216800.0,34.5792,34.617,34.5414,34.5414,216800.0
2010-04-30 11:05:00,54.82,54.82,54.72,54.79,313400.0,34.5351,34.5351,34.4721,34.5162,313400.0
2010-04-30 11:10:00,54.79,54.88,54.76,54.87,208800.0,34.5162,34.5729,34.4973,34.5666,208800.0
2010-04-30 11:15:00,54.87,54.88,54.78,54.86,254100.0,34.5666,34.5729,34.5099,34.5603,254100.0
2010-04-30 11:20:00,54.86,54.86,54.81,54.84,117500.0,34.5603,34.5603,34.5288,34.5477,117500.0
2010-04-30 11:25:00,54.83,54.83,54.74,54.76,301300.0,34.5414,34.5414,34.4847,34.4973,301300.0
2010-04-30 11:30:00,54.76,54.85,54.73,54.84,261200.0,34.4973,34.554,34.4784,34.5477,261200.0
2010-04-30 11:35:00,54.84,54.87,54.77,54.85,231200.0,34.5477,34.5666,34.5036,34.554,231200.0
2010-04-30 11:40:00,54.85,54.91,54.82,54.88,358700.0,34.554,34.5918,34.5351,34.5729,358700.0
2010-04-30 11:45:00,54.87,54.94,54.87,54.91,146900.0,34.5666,34.6107,34.5666,34.5918,146900.0
2010-04-30 11:50:00,54.91,54.93,54.86,54.87,187100.0,34.5918,34.6044,34.5603,34.5666,187100.0
2010-04-30 11:55:00,54.87,54.91,54.87,54.9,63000.0,34.5666,34.5918,34.5666,34.5855,63000.0
2010-04-30 12:00:00,54.91,54.93,54.83,54.86,142400.0,34.5918,34.6044,34.5414,34.5603,142400.0
2010-04-30 12:05:00,54.86,54.87,54.75,54.77,109900.0,34.5603,34.5666,34.491,34.5036,109900.0
2010-04-30 12:10:00,54.76,54.78,54.68,54.69,139700.0,34.4973,34.5099,34.4469,34.4532,139700.0
2010-04-30 12:15:00,54.69,54.69,54.58,54.59,231700.0,34.4532,34.4532,34.3839,34.3902,231700.0
2010-04-30 12:20:00,54.59,54.6,54.51,54.56,276000.0,34.3902,34.3965,34.3398,34.3713,276000.0
2010-04-30 12:25:00,54.56,54.63,54.55,54.57,87900.0,34.3713,34.4154,34.365,34.3776,87900.0
2010-04-30 12:30:00,54.57,54.62,54.55,54.6,179700.0,34.3776,34.4091,34.365,34.3965,179700.0
2010-04-30 12:35:00,54.6,54.62,54.53,54.54,118700.0,34.3965,34.4091,34.3524,34.3587,118700.0
2010-04-30 12:40:00,54.54,54.6,54.54,54.58,236100.0,34.3587,34.3965,34.3587,34.3839,236100.0
2010-04-30 12:45:00,54.58,54.59,54.55,54.56,308800.0,34.3839,34.3902,34.365,34.3713,308800.0
2010-04-30 12:50:00,54.56,54.59,54.44,54.44,259500.0,34.3713,34.3902,34.2957,34.2957,259500.0
2010-04-30 12:55:00,54.45,54.46,54.34,54.39,234600.0,34.302,34.3083,34.2327,34.2642,234600.0
2010-04-30 13:00:00,54.39,54.48,54.39,54.47,197600.0,34.2642,34.3209,34.2642,34.3146,197600.0
2010-04-30 13:05:00,54.47,54.47,54.36,54.42,277900.0,34.3146,34.3146,34.2453,34.2831,277900.0
2010-04-30 13:10:00,54.42,54.43,54.36,54.4,190700.0,34.2831,34.2894,34.2453,34.2705,190700.0
2010-04-30 13:15:00,54.4,54.56,54.39,54.55,364200.0,34.2705,34.3713,34.2642,34.365,364200.0
2010-04-30 13:20:00,54.56,54.56,54.47,54.5,275400.0,34.3713,34.3713,34.3146,34.3335,275400.0
2010-04-30 13:25:00,54.5,54.58,54.5,54.57,87500.0,34.3335,34.3839,34.3335,34.3776,87500.0
2010-04-30 13:30:00,54.57,54.59,54.54,54.56,163300.0,34.3776,34.3902,34.3587,34.3713,163300.0
2010-04-30 13:35:00,54.57,54.6,54.55,54.57,302900.0,34.3776,34.3965,34.365,34.3776,302900.0
2010-04-30 13:40:00,54.57,54.62,54.57,54.61,107200.0,34.3776,34.4091,34.3776,34.4028,107200.0
2010-04-30 13:45:00,54.61,54.64,54.58,54.6,135400.0,34.4028,34.4217,34.3839,34.3965,135400.0
2010-04-30 13:50:00,54.6,54.61,54.55,54.56,127800.0,34.3965,34.4028,34.365,34.3713,127800.0
2010-04-30 13:55:00,54.56,54.56,54.51,54.51,91400.0,34.3713,34.3713,34.3398,34.3398,91400.0
2010-04-30 14:00:00,54.51,54.52,54.45,54.48,295300.0,34.3398,34.3461,34.302,34.3209,295300.0
2010-04-30 14:05:00,54.49,54.54,54.49,54.54,122100.0,34.3272,34.3587,34.3272,34.3587,122100.0
2010-04-30 14:10:00,54.55,54.64,54.51,54.63,124800.0,34.365,34.4217,34.3398,34.4154,124800.0
2010-04-30 14:15:00,54.63,54.65,54.59,54.6,110100.0,34.4154,34.428,34.3902,34.3965,110100.0
2010-04-30 14:20:00,54.6,54.63,54.57,54.62,99600.0,34.3965,34.4154,34.3776,34.4091,99600.0
2010-04-30 14:25:00,54.61,54.63,54.57,54.6,119400.0,34.4028,34.4154,34.3776,34.3965,119400.0
2010-04-30 14:30:00,54.6,54.62,54.54,54.57,170700.0,34.3965,34.4091,34.3587,34.3776,170700.0
2010-04-30 14:35:00,54.57,54.57,54.47,54.47,255200.0,34.3776,34.3776,34.3146,34.3146,255200.0
2010-04-30 14:40:00,54.48,54.48,54.39,54.45,287400.0,34.3209,34.3209,34.2642,34.302,287400.0
2010-04-30 14:45:00,54.44,54.48,54.41,54.46,260500.0,34.2957,34.3209,34.2768,34.3083,260500.0
2010-04-30 14:50:00,54.46,54.51,54.43,54.49,197900.0,34.3083,34.3398,34.2894,34.3272,197900.0
2010-04-30 14:55:00,54.5,54.51,54.43,54.45,261200.0,34.3335,34.3398,34.2894,34.302,261200.0
2010-04-30 15:00:00,54.44,54.51,54.44,54.48,323800.0,34.2957,34.3398,34.2957,34.3209,323800.0
2010-04-30 15:05:00,54.46,54.47,54.41,54.44,275900.0,34.3083,34.3146,34.2768,34.2957,275900.0
2010-04-30 15:10:00,54.44,54.54,54.41,54.5,275400.0,34.2957,34.3587,34.2768,34.3335,275400.0
2010-04-30 15:15:00,54.51,54.52,54.47,54.51,296000.0,34.3398,34.3461,34.3146,34.3398,296000.0
2010-04-30 15:20:00,54.52,54.52,54.46,54.5,202000.0,34.3461,34.3461,34.3083,34.3335,202000.0
2010-04-30 15:25:00,54.49,54.5,54.43,54.45,357600.0,34.3272,34.3335,34.2894,34.302,357600.0
2010-04-30 15:30:00,54.44,54.48,54.44,54.46,214600.0,34.2957,34.3209,34.2957,34.3083,214600.0
2010-04-30 15:35:00,54.46,54.46,54.36,54.38,374800.0,34.3083,34.3083,34.2453,34.2579,374800.0
2010-04-30 15:40:00,54.37,54.37,54.27,54.35,521300.0,34.2516,34.2516,34.1886,34.239,521300.0
2010-04-30 15:45:00,54.34,54.38,54.31,54.38,525800.0,34.2327,34.2579,34.2138,34.2579,525800.0
2010-04-30 15:50:00,54.38,54.43,54.36,54.42,527600.0,34.2579,34.2894,34.2453,34.2831,527600.0
2010-04-30 15:55:00,54.42,54.47,54.39,54.41,1438100.0,34.2831,34.3146,34.2642,34.2768,1438100.0
2010-05-03 09:30:00,54.54,54.66,54.51,54.62,423600.0,34.3587,34.4343,34.3398,34.4091,423600.0
2010-05-03 09:35:00,54.62,54.71,54.62,54.67,295600.0,34.4091,34.4658,34.4091,34.4406,295600.0
2010-05-03 09:40:00,54.67,54.69,54.61,54.63,342600.0,34.4406,34.4532,34.4028,34.4154,342600.0
2010-05-03 09:45:00,54.63,54.65,54.58,54.63,210100.0,34.4154,34.428,34.3839,34.4154,210100.0
2010-05-03 09:50:00,54.63,54.67,54.6,54.66,180900.0,34.4154,34.4406,34.3965,34.4343,180900.0
2010-05-03 09:55:00,54.65,54.65,54.6,54.61,216600.0,34.428,34.428,34.3965,34.4028,216600.0
2010-05-03 10:00:00,54.61,54.63,54.52,54.57,296000.0,34.4028,34.4154,34.3461,34.3776,296000.0
2010-05-03 10:05:00,54.57,54.68,54.56,54.67,265200.0,34.3776,34.4469,34.3713,34.4406,265200.0
2010-05-03 10:10:00,54.67,54.73,54.67,54.72,159900.0,34.4406,34.4784,34.4406,34.4721,159900.0
2010-05-03 10:15:00,54.72,54.76,54.7,54.71,135000.0,34.4721,34.4973,34.4595,34.4658,135000.0
2010-05-03 10:20:00,54.72,54.78,54.72,54.74,116200.0,34.4721,34.5099,34.4721,34.4847,116200.0
2010-05-03 10:25:00,54.74,54.77,54.69,54.69,112400.0,34.4847,34.5036,34.4532,34.4532,112400.0
2010-05-03 10:30:00,54.69,54.7,54.58,54.6,216700.0,34.4532,34.4595,34.3839,34.3965,216700.0
2010-05-03 10:35:00,54.6,54.62,54.55,54.6,421800.0,34.3965,34.4091,34.365,34.3965,421800.0
2010-05-03 10:40:00,54.6,54.62,54.58,54.6,148000.0,34.3965,34.4091,34.3839,34.3965,148000.0
2010-05-03 10:45:00,54.59,54.6,54.5,54.53,314500.0,34.3902,34.3965,34.3335,34.3524,314500.0
2010-05-03 10:50:00,54.53,54.56,54.43,54.46,298400.0,34.3524,34.3713,34.2894,34.3083,298400.0
2010-05-03 10:55:00,54.47,54.49,54.41,54.45,310300.0,34.3146,34.3272,34.2768,34.302,310300.0
2010-05-03 11:00:00,54.45,54.53,54.43,54.51,271600.0,34.302,34.3524,34.2894,34.3398,271600.0
2010-05-03 11:05:00,54.51,54.52,54.44,54.45,164500.0,34.3398,34.3461,34.2957,34.302,164500.0
2010-05-03 11:10:00,54.45,54.51,54.44,54.49,178100.0,34.302,34.3398,34.2957,34.3272,178100.0
2010-05-03 11:15:00,54.48,54.54,54.48,54.51,134700.0,34.3209,34.3587,34.3209,34.3398,134700.0
2010-05-03 11:20:00,54.52,54.57,54.51,54.54,142500.0,34.3461,34.3776,34.3398,34.3587,142500.0
2010-05-03 11:25:00,54.54,54.58,54.52,54.58,159900.0,34.3587,34.3839,34.3461,34.3839,159900.0
2010-05-03 11:30:00,54.58,54.63,54.56,54.57,607700.0,34.3839,34.4154,34.3713,34.3776,607700.0
2010-05-03 11:35:00,54.56,54.58,54.54,54.56,240700.0,34.3713,34.3839,34.3587,34.3713,240700.0
2010-05-03 11:40:00,54.56,54.56,54.49,54.51,226700.0,34.3713,34.3713,34.3272,34.3398,226700.0
2010-05-03 11:45:00,54.51,54.6,54.51,54.56,184600.0,34.3398,34.3965,34.3398,34.3713,184600.0
2010-05-03 11:50:00,54.57,54.61,54.55,54.6,298600.0,34.3776,34.4028,34.365,34.3965,298600.0
2010-05-03 11:55:00,54.6,54.65,54.58,54.59,241700.0,34.3965,34.428,34.3839,34.3902,241700.0
2010-05-03 12:00:00,54.6,54.63,54.58,54.62,132800.0,34.3965,34.4154,34.3839,34.4091,132800.0
2010-05-03 12:05:00,54.62,54.62,54.58,54.61,140700.0,34.4091,34.4091,34.3839,34.4028,140700.0
2010-05-03 12:10:00,54.61,54.65,54.6,54.62,90700.0,34.4028,34.428,34.3965,34.4091,90700.0
2010-05-03 12:15:00,54.63,54.68,54.6,54.67,209600.0,34.4154,34.4469,34.3965,34.4406,209600.0
2010-05-03 12:20:00,54.67,54.77,54.67,54.76,709200.0,34.4406,34.5036,34.4406,34.4973,709200.0
2010-05-03 12:25:00,54.76,54.85,54.76,54.84,244000.0,34.4973,34.554,34.4973,34.5477,244000.0
2010-05-03 12:30:00,54.84,54.88,54.81,54.85,247800.0,34.5477,34.5729,34.5288,34.554,247800.0
2010-05-03 12:35:00,54.85,54.87,54.8,54.83,171300.0,34.554,34.5666,34.5225,34.5414,171300.0
2010-05-03 12:40:00,54.83,54.86,54.82,54.84,108600.0,34.5414,34.5603,34.5351,34.5477,108600.0
2010-05-03 12:45:00,54.85,54.9,54.84,54.85,234900.0,34.554,34.5855,34.5477,34.554,234900.0
2010-05-03 12:50:00,54.85,54.85,54.8,54.82,133900.0,34.554,34.554,34.5225,34.5351,133900.0
2010-05-03 12:55:00,54.83,54.9,54.83,54.9,253200.0,34.5414,34.5855,34.5414,34.5855,253200.0
2010-05-03 13:00:00,54.9,54.9,54.79,54.8,236800.0,34.5855,34.5855,34.5162,34.5225,236800.0
2010-05-03 13:05:00,54.8,54.81,54.77,54.79,106500.0,34.5225,34.5288,34.5036,34.5162,106500.0
2010-05-03 13:10:00,54.78,54.81,54.77,54.8,139700.0,34.5099,34.5288,34.5036,34.5225,139700.0
2010-05-03 13:15:00,54.8,54.83,54.78,54.78,98400.0,34.5225,34.5414,34.5099,34.5099,98400.0
2010-05-03 13:20:00,54.78,54.79,54.75,54.77,201300.0,34.5099,34.5162,34.491,34.5036,201300.0
2010-05-03 13:25:00,54.77,54.79,54.76,54.78,68900.0,34.5036,34.5162,34.4973,34.5099,68900.0
2010-05-03 13:30:00,54.78,54.81,54.77,54.79,134500.0,34.5099,34.5288,34.5036,34.5162,134500.0
2010-05-03 13:35:00,54.78,54.85,54.77,54.84,152700.0,34.5099,34.554,34.5036,34.5477,152700.0
2010-05-03 13:40:00,54.83,54.89,54.8,54.8,128700.0,34.5414,34.5792,34.5225,34.5225,128700.0
2010-05-03 13:45:00,54.8,54.83,54.8,54.8,99000.0,34.5225,34.5414,34.5225,34.5225,99000.0
2010-05-03 13:50:00,54.8,54.84,54.8,54.81,52400.0,34.5225,34.5477,34.5225,34.5288,52400.0
2010-05-03 13:55:00,54.82,54.86,54.81,54.83,116100.0,34.5351,34.5603,34.5288,34.5414,116100.0
2010-05-03 14:00:00,54.83,54.85,54.8,54.83,46500.0,34.5414,34.554,34.5225,34.5414,46500.0
2010-05-03 14:05:00,54.84,54.85,54.81,54.82,115200.0,34.5477,34.554,34.5288,34.5351,115200.0
2010-05-03 14:10:00,54.81,54.85,54.8,54.85,188200.0,34.5288,34.554,34.5225,34.554,188200.0
2010-05-03 14:15:00,54.85,54.89,54.85,54.89,300900.0,34.554,34.5792,34.554,34.5792,300900.0
2010-05-03 14:20:00,54.9,54.95,54.9,54.93,384200.0,34.5855,34.617,34.5855,34.6044,384200.0
2010-05-03 14:25:00,54.93,54.96,54.92,54.95,121300.0,34.6044,34.6233,34.5981,34.617,121300.0
2010-05-03 14:30:00,54.95,54.95,54.9,54.91,119700.0,34.617,34.617,34.5855,34.5918,119700.0
2010-05-03 14:35:00,54.91,54.91,54.87,54.87,188500.0,34.5918,34.5918,34.5666,34.5666,188500.0
2010-05-03 14:40:00,54.87,54.9,54.85,54.87,143200.0,34.5666,34.5855,34.554,34.5666,143200.0
2010-05-03 14:45:00,54.88,54.9,54.87,54.89,106300.0,34.5729,34.5855,34.5666,34.5792,106300.0
2010-05-03 14:50:00,54.88,54.98,54.88,54.98,298900.0,34.5729,34.6359,34.5729,34.6359,298900.0
2010-05-03 14:55:00,54.98,54.99,54.94,54.97,291700.0,34.6359,34.6422,34.6107,34.6296,291700.0
2010-05-03 15:00:00,54.96,54.97,54.92,54.94,202600.0,34.6233,34.6296,34.5981,34.6107,202600.0
2010-05-03 15:05:00,54.94,54.97,54.88,54.9,389900.0,34.6107,34.6296,34.5729,34.5855,389900.0
2010-05-03 15:10:00,54.89,54.9,54.79,54.83,330300.0,34.5792,34.5855,34.5162,34.5414,330300.0
2010-05-03 15:15:00,54.83,54.88,54.82,54.85,299900.0,34.5414,34.5729,34.5351,34.554,299900.0
2010-05-03 15:20:00,54.83,54.88,54.77,54.82,591600.0,34.5414,34.5729,34.5036,34.5351,591600.0
2010-05-03 15:25:00,54.82,54.87,54.78,54.82,558600.0,34.5351,34.5666,34.5099,34.5351,558600.0
2010-05-03 15:30:00,54.82,54.83,54.78,54.81,938100.0,34.5351,34.5414,34.5099,34.5288,938100.0
2010-05-03 15:35:00,54.81,54.85,54.79,54.81,311400.0,34.5288,34.554,34.5162,34.5288,311400.0
2010-05-03 15:40:00,54.81,54.83,54.78,54.8,299100.0,34.5288,34.5414,34.5099,34.5225,299100.0
2010-05-03 15:45:00,54.81,54.86,54.81,54.84,366200.0,34.5288,34.5603,34.5288,34.5477,366200.0
2010-05-03 15:50:00,54.84,54.85,54.75,54.77,521600.0,34.5477,34.554,34.491,34.5036,521600.0
2010-05-03 15:55:00,54.77,54.81,54.75,54.8,1224800.0,34.5036,34.5288,34.491,34.5225,1224800.0
2010-05-04 09:30:00,53.39,53.42,53.16,53.25,1036300.0,33.6342,33.6531,33.4893,33.546,1036300.0
2010-05-04 09:35:00,53.25,53.31,53.08,53.16,1109100.0,33.546,33.5838,33.4389,33.4893,1109100.0
2010-05-04 09:40:00,53.15,53.15,52.98,53.06,1001600.0,33.483,33.483,33.3759,33.4263,1001600.0
2010-05-04 09:45:00,53.06,53.25,52.99,53.25,1043900.0,33.4263,33.546,33.3822,33.546,1043900.0
2010-05-04 09:50:00,53.25,53.25,53.1,53.17,825600.0,33.546,33.546,33.4515,33.4956,825600.0
2010-05-04 09:55:00,53.17,53.28,53.15,53.25,860600.0,33.4956,33.5649,33.483,33.546,860600.0
2010-05-04 10:00:00,53.25,53.29,53.15,53.17,629900.0,33.546,33.5712,33.483,33.4956,629900.0
2010-05-04 10:05:00,53.17,53.24,53.12,53.15,746200.0,33.4956,33.5397,33.4641,33.483,746200.0
2010-05-04 10:10:00,53.14,53.19,53.1,53.15,590700.0,33.4767,33.5082,33.4515,33.483,590700.0
2010-05-04 10:15:00,53.14,53.15,53.08,53.15,404200.0,33.4767,33.483,33.4389,33.483,404200.0
2010-05-04 10:20:00,53.16,53.25,53.1,53.16,349300.0,33.4893,33.546,33.4515,33.4893,349300.0
2010-05-04 10:25:00,53.16,53.22,53.08,53.08,373700.0,33.4893,33.5271,33.4389,33.4389,373700.0
2010-05-04 10:30:00,53.07,53.11,52.88,52.88,458500.0,33.4326,33.4578,33.3129,33.3129,458500.0
2010-05-04 10:35:00,52.88,52.91,52.7,52.74,1205600.0,33.3129,33.3318,33.1995,33.2247,1205600.0
2010-05-04 10:40:00,52.74,52.76,52.66,52.72,1060000.0,33.2247,33.2373,33.1743,33.2121,1060000.0
2010-05-04 10:45:00,52.72,52.8,52.7,52.79,1410500.0,33.2121,33.2625,33.1995,33.2562,1410500.0
2010-05-04 10:50:00,52.79,52.88,52.76,52.87,503900.0,33.2562,33.3129,33.2373,33.3066,503900.0
2010-05-04 10:55:00,52.87,52.88,52.67,52.67,887600.0,33.3066,33.3129,33.1806,33.1806,887600.0
2010-05-04 11:00:00,52.66,52.69,52.48,52.49,475700.0,33.1743,33.1932,33.0609,33.0672,475700.0
2010-05-04 11:05:00,52.49,52.61,52.43,52.59,594900.0,33.0672,33.1428,33.0294,33.1302,594900.0
2010-05-04 11:10:00,52.59,52.63,52.54,52.58,228900.0,33.1302,33.1554,33.0987,33.1239,228900.0
2010-05-04 11:15:00,52.58,52.67,52.57,52.67,336300.0,33.1239,33.1806,33.1176,33.1806,336300.0
2010-05-04 11:20:00,52.67,52.72,52.62,52.64,370400.0,33.1806,33.2121,33.1491,33.1617,370400.0
2010-05-04 11:25:00,52.63,52.68,52.52,52.54,1030500.0,33.1554,33.1869,33.0861,33.0987,1030500.0
2010-05-04 11:30:00,52.54,52.57,52.52,52.52,1557000.0,33.0987,33.1176,33.0861,33.0861,1557000.0
2010-05-04 11:35:00,52.52,52.58,52.51,52.57,616300.0,33.0861,33.1239,33.0798,33.1176,616300.0
2010-05-04 11:40:00,52.57,52.63,52.56,52.59,831300.0,33.1176,33.1554,33.1113,33.1302,831300.0
2010-05-04 11:45:00,52.59,52.64,52.54,52.64,474100.0,33.1302,33.1617,33.0987,33.1617,474100.0
2010-05-04 11:50:00,52.63,52.66,52.57,52.61,364500.0,33.1554,33.1743,33.1176,33.1428,364500.0
2010-05-04 11:55:00,52.61,52.65,52.58,52.65,384600.0,33.1428,33.168,33.1239,33.168,384600.0
2010-05-04 12:00:00,52.65,52.67,52.6,52.66,445500.0,33.168,33.1806,33.1365,33.1743,445500.0
2010-05-04 12:05:00,52.65,52.65,52.57,52.58,294400.0,33.168,33.168,33.1176,33.1239,294400.0
2010-05-04 12:10:00,52.59,52.63,52.52,52.62,473000.0,33.1302,33.1554,33.0861,33.1491,473000.0
2010-05-04 12:15:00,52.63,52.66,52.55,52.57,350200.0,33.1554,33.1743,33.105,33.1176,350200.0
2010-05-04 12:20:00,52.57,52.6,52.44,52.49,333600.0,33.1176,33.1365,33.0357,33.0672,333600.0
2010-05-04 12:25:00,52.49,52.53,52.44,52.51,274000.0,33.0672,33.0924,33.0357,33.0798,274000.0
2010-05-04 12:30:00,52.51,52.58,52.47,52.57,328600.0,33.0798,33.1239,33.0546,33.1176,328600.0
2010-05-04 12:35:00,52.57,52.67,52.56,52.67,146400.0,33.1176,33.1806,33.1113,33.1806,146400.0
2010-05-04 12:40:00,52.66,52.69,52.61,52.65,121100.0,33.1743,33.1932,33.1428,33.168,121100.0
2010-05-04 12:45:00,52.65,52.77,52.64,52.76,323800.0,33.168,33.2436,33.1617,33.2373,323800.0
2010-05-04 12:50:00,52.76,52.81,52.72,52.73,262600.0,33.2373,33.2688,33.2121,33.2184,262600.0
2010-05-04 12:55:00,52.72,52.78,52.69,52.76,242400.0,33.2121,33.2499,33.1932,33.2373,242400.0
2010-05-04 13:00:00,52.77,52.79,52.71,52.74,303600.0,33.2436,33.2562,33.2058,33.2247,303600.0
2010-05-04 13:05:00,52.74,52.76,52.67,52.68,246900.0,33.2247,33.2373,33.1806,33.1869,246900.0
2010-05-04 13:10:00,52.68,52.69,52.61,52.61,127000.0,33.1869,33.1932,33.1428,33.1428,127000.0
2010-05-04 13:15:00,52.62,52.67,52.59,52.62,163900.0,33.1491,33.1806,33.1302,33.1491,163900.0
2010-05-04 13:20:00,52.62,52.67,52.6,52.61,257500.0,33.1491,33.1806,33.1365,33.1428,257500.0
2010-05-04 13:25:00,52.61,52.66,52.59,52.64,267900.0,33.1428,33.1743,33.1302,33.1617,267900.0
2010-05-04 13:30:00,52.63,52.74,52.63,52.73,192100.0,33.1554,33.2247,33.1554,33.2184,192100.0
2010-05-04 13:35:00,52.73,52.74,52.66,52.7,174100.0,33.2184,33.2247,33.1743,33.1995,174100.0
2010-05-04 13:40:00,52.7,52.74,52.69,52.71,303200.0,33.1995,33.2247,33.1932,33.2058,303200.0
2010-05-04 13:45:00,52.71,52.82,52.7,52.8,260500.0,33.2058,33.2751,33.1995,33.2625,260500.0
2010-05-04 13:50:00,52.8,52.81,52.7,52.73,205800.0,33.2625,33.2688,33.1995,33.2184,205800.0
2010-05-04 13:55:00,52.72,52.74,52.68,52.72,206000.0,33.2121,33.2247,33.1869,33.2121,206000.0
2010-05-04 14:00:00,52.72,52.74,52.63,52.67,215000.0,33.2121,33.2247,33.1554,33.1806,215000.0
2010-05-04 14:05:00,52.67,52.72,52.65,52.71,156300.0,33.1806,33.2121,33.168,33.2058,156300.0
2010-05-04 14:10:00,52.72,52.76,52.71,52.76,230600.0,33.2121,33.2373,33.2058,33.2373,230600.0
2010-05-04 14:15:00,52.74,52.76,52.63,52.63,251000.0,33.2247,33.2373,33.1554,33.1554,251000.0
2010-05-04 14:20:00,52.63,52.66,52.59,52.64,223700.0,33.1554,33.1743,33.1302,33.1617,223700.0
2010-05-04 14:25:00,52.65,52.67,52.57,52.57,302400.0,33.168,33.1806,33.1176,33.1176,302400.0
2010-05-04 14:30:00,52.58,52.68,52.58,52.59,291300.0,33.1239,33.1869,33.1239,33.1302,291300.0
2010-05-04 14:35:00,52.59,52.65,52.54,52.54,303000.0,33.1302,33.168,33.0987,33.0987,303000.0
2010-05-04 14:40:00,52.54,52.63,52.54,52.57,330500.0,33.0987,33.1554,33.0987,33.1176,330500.0
2010-05-04 14:45:00,52.57,52.58,52.53,52.55,706800.0,33.1176,33.1239,33.0924,33.105,706800.0
2010-05-04 14:50:00,52.56,52.59,52.55,52.55,557200.0,33.1113,33.1302,33.105,33.105,557200.0
2010-05-04 14:55:00,52.55,52.58,52.54,52.55,709400.0,33.105,33.1239,33.0987,33.105,709400.0
2010-05-04 15:00:00,52.56,52.63,52.49,52.62,762900.0,33.1113,33.1554,33.0672,33.1491,762900.0
2010-05-04 15:05:00,52.61,52.69,52.6,52.65,461600.0,33.1428,33.1932,33.1365,33.168,461600.0
2010-05-04 15:10:00,52.65,52.66,52.6,52.63,383900.0,33.168,33.1743,33.1365,33.1554,383900.0
2010-05-04 15:15:00,52.62,52.73,52.62,52.72,547200.0,33.1491,33.2184,33.1491,33.2121,547200.0
2010-05-04 15:20:00,52.72,52.73,52.64,52.68,478300.0,33.2121,33.2184,33.1617,33.1869,478300.0
2010-05-04 15:25:00,52.68,52.68,52.62,52.65,408600.0,33.1869,33.1869,33.1491,33.168,408600.0
2010-05-04 15:30:00,52.64,52.7,52.62,52.63,665000.0,33.1617,33.1995,33.1491,33.1554,665000.0
2010-05-04 15:35:00,52.63,52.63,52.51,52.53,435100.0,33.1554,33.1554,33.0798,33.0924,435100.0
2010-05-04 15:40:00,52.54,52.54,52.41,52.49,726400.0,33.0987,33.0987,33.0168,33.0672,726400.0
2010-05-04 15:45:00,52.49,52.58,52.48,52.56,804100.0,33.0672,33.1239,33.0609,33.1113,804100.0
2010-05-04 15:50:00,52.55,52.7,52.53,52.69,1715200.0,33.105,33.1995,33.0924,33.1932,1715200.0
2010-05-04 15:55:00,52.7,52.71,52.63,52.64,1361600.0,33.1995,33.2058,33.1554,33.1617,1361600.0
2010-05-05 09:30:00,51.45,51.52,51.38,51.45,1671000.0,32.4121,32.4562,32.368,32.4121,1671000.0
2010-05-05 09:35:00,51.45,51.45,51.34,51.4,1129700.0,32.4121,32.4121,32.3428,32.3806,1129700.0
2010-05-05 09:40:00,51.4,51.6,51.4,51.58,769400.0,32.3806,32.5065,32.3806,32.4939,769400.0
2010-05-05 09:45:00,51.58,51.61,51.52,51.54,451400.0,32.4939,32.5128,32.4562,32.4687,451400.0
2010-05-05 09:50:00,51.55,51.67,51.47,51.67,469700.0,32.475,32.5506,32.4247,32.5506,469700.0
2010-05-05 09:55:00,51.67,51.75,51.65,51.74,777700.0,32.5506,32.601,32.538,32.5947,777700.0
2010-05-05 10:00:00,51.73,51.86,51.63,51.8,802800.0,32.5884,32.6703,32.5254,32.6325,802800.0
2010-05-05 10:05:00,51.79,51.86,51.73,51.78,510900.0,32.6262,32.6703,32.5884,32.6199,510900.0
2010-05-05 10:10:00,51.79,51.84,51.72,51.83,655000.0,32.6262,32.6577,32.5821,32.6514,655000.0
2010-05-05 10:15:00,51.84,52.01,51.79,51.98,976900.0,32.6577,32.7648,32.6262,32.7459,976900.0
2010-05-05 10:20:00,51.99,52.03,51.94,51.96,878200.0,32.7522,32.7774,32.7207,32.7333,878200.0
2010-05-05 10:25:00,51.97,51.97,51.77,51.77,631000.0,32.7396,32.7396,32.6136,32.6136,631000.0
2010-05-05 10:30:00,51.77,51.82,51.67,51.73,766400.0,32.6136,32.6451,32.5506,32.5884,766400.0
2010-05-05 10:35:00,51.74,51.85,51.74,51.75,753100.0,32.5947,32.664,32.5947,32.601,753100.0
2010-05-05 10:40:00,51.75,52.01,51.73,51.95,736800.0,32.601,32.7648,32.5884,32.727,736800.0
2010-05-05 10:45:00,51.95,52.12,51.95,52.09,690700.0,32.727,32.8341,32.727,32.8152,690700.0
2010-05-05 10:50:00,52.1,52.11,51.99,52.0,254600.0,32.8215,32.8278,32.7522,32.7585,254600.0
2010-05-05 10:55:00,52.0,52.06,51.99,52.01,366900.0,32.7585,32.7963,32.7522,32.7648,366900.0
2010-05-05 11:00:00,52.01,52.01,51.79,51.85,487800.0,32.7648,32.7648,32.6262,32.664,487800.0
2010-05-05 11:05:00,51.85,51.88,51.74,51.83,337000.0,32.664,32.6829,32.5947,32.6514,337000.0
2010-05-05 11:10:00,51.83,51.92,51.78,51.92,246100.0,32.6514,32.7081,32.6199,32.7081,246100.0
2010-05-05 11:15:00,51.92,51.97,51.87,51.97,174300.0,32.7081,32.7396,32.6766,32.7396,174300.0
2010-05-05 11:20:00,51.96,51.99,51.88,51.93,223800.0,32.7333,32.7522,32.6829,32.7144,223800.0
2010-05-05 11:25:00,51.94,51.97,51.9,51.94,177700.0,32.7207,32.7396,32.6955,32.7207,177700.0
2010-05-05 11:30:00,51.95,52.0,51.86,51.87,250000.0,32.727,32.7585,32.6703,32.6766,250000.0
2010-05-05 11:35:00,51.87,51.93,51.85,51.92,101700.0,32.6766,32.7144,32.664,32.7081,101700.0
2010-05-05 11:40:00,51.92,52.07,51.89,52.06,271400.0,32.7081,32.8026,32.6892,32.7963,271400.0
2010-05-05 11:45:00,52.07,52.16,52.02,52.15,342400.0,32.8026,32.8593,32.7711,32.853,342400.0
2010-05-05 11:50:00,52.14,52.17,52.07,52.08,277100.0,32.8467,32.8656,32.8026,32.8089,277100.0
2010-05-05 11:55:00,52.08,52.23,52.08,52.18,263200.0,32.8089,32.9034,32.8089,32.8719,263200.0
2010-05-05 12:00:00,52.19,52.24,52.15,52.18,408200.0,32.8782,32.9097,32.853,32.8719,408200.0
2010-05-05 12:05:00,52.18,52.18,52.08,52.12,231600.0,32.8719,32.8719,32.8089,32.8341,231600.0
2010-05-05 12:10:00,52.12,52.13,52.03,52.05,149100.0,32.8341,32.8404,32.7774,32.79,149100.0
2010-05-05 12:15:00,52.04,52.12,52.03,52.12,76700.0,32.7837,32.8341,32.7774,32.8341,76700.0
2010-05-05 12:20:00,52.12,52.12,51.95,51.99,248300.0,32.8341,32.8341,32.727,32.7522,248300.0
2010-05-05 12:25:00,52.0,52.04,51.96,51.96,300000.0,32.7585,32.7837,32.7333,32.7333,300000.0
2010-05-05 12:30:00,51.96,52.07,51.96,52.05,104300.0,32.7333,32.8026,32.7333,32.79,104300.0
2010-05-05 12:35:00,52.05,52.06,51.95,51.96,165700.0,32.79,32.7963,32.727,32.7333,165700.0
2010-05-05 12:40:00,51.95,51.95,51.82,51.84,317600.0,32.727,32.727,32.6451,32.6577,317600.0
2010-05-05 12:45:00,51.84,51.94,51.83,51.93,243600.0,32.6577,32.7207,32.6514,32.7144,243600.0
2010-05-05 12:50:00,51.93,52.0,51.91,51.99,97800.0,32.7144,32.7585,32.7018,32.7522,97800.0
2010-05-05 12:55:00,51.98,51.99,51.93,51.99,233400.0,32.7459,32.7522,32.7144,32.7522,233400.0
2010-05-05 13:00:00,51.99,51.99,51.88,51.94,213600.0,32.7522,32.7522,32.6829,32.7207,213600.0
2010-05-05 13:05:00,51.93,52.03,51.92,52.0,184600.0,32.7144,32.7774,32.7081,32.7585,184600.0
2010-05-05 13:10:00,52.01,52.01,51.89,51.89,162500.0,32.7648,32.7648,32.6892,32.6892,162500.0
2010-05-05 13:15:00,51.88,51.99,51.88,51.97,181400.0,32.6829,32.7522,32.6829,32.7396,181400.0
2010-05-05 13:20:00,51.96,52.05,51.96,52.03,212500.0,32.7333,32.79,32.7333,32.7774,212500.0
2010-05-05 13:25:00,52.03,52.03,51.93,51.95,171000.0,32.7774,32.7774,32.7144,32.727,171000.0
2010-05-05 13:30:00,51.96,51.98,51.88,51.9,223600.0,32.7333,32.7459,32.6829,32.6955,223600.0
2010-05-05 13:35:00,51.9,51.94,51.85,51.94,281900.0,32.6955,32.7207,32.664,32.7207,281900.0
2010-05-05 13:40:00,51.94,51.97,51.86,51.87,332200.0,32.7207,32.7396,32.6703,32.6766,332200.0
2010-05-05 13:45:00,51.86,51.96,51.85,51.96,280200.0,32.6703,32.7333,32.664,32.7333,280200.0
2010-05-05 13:50:00,51.96,51.96,51.87,51.94,240900.0,32.7333,32.7333,32.6766,32.7207,240900.0
2010-05-05 13:55:00,51.94,51.96,51.85,51.86,226900.0,32.7207,32.7333,32.664,32.6703,226900.0
2010-05-05 14:00:00,51.85,51.89,51.79,51.8,404800.0,32.664,32.6892,32.6262,32.6325,404800.0
2010-05-05 14:05:00,51.8,51.88,51.79,51.84,265100.0,32.6325,32.6829,32.6262,32.6577,265100.0
2010-05-05 14:10:00,51.83,51.86,51.78,51.79,336600.0,32.6514,32.6703,32.6199,32.6262,336600.0
2010-05-05 14:15:00,51.78,51.84,51.74,51.8,528600.0,32.6199,32.6577,32.5947,32.6325,528600.0
2010-05-05 14:20:00,51.8,51.87,51.78,51.84,304200.0,32.6325,32.6766,32.6199,32.6577,304200.0
2010-05-05 14:25:00,51.85,51.87,51.73,51.76,405400.0,32.664,32.6766,32.5884,32.6073,405400.0
2010-05-05 14:30:00,51.75,51.77,51.69,51.72,298400.0,32.601,32.6136,32.5632,32.5821,298400.0
2010-05-05 14:35:00,51.71,51.73,51.61,51.63,517800.0,32.5758,32.5884,32.5128,32.5254,517800.0
2010-05-05 14:40:00,51.63,51.67,51.55,51.57,601600.0,32.5254,32.5506,32.475,32.4876,601600.0
2010-05-05 14:45:00,51.57,51.57,51.5,51.52,820400.0,32.4876,32.4876,32.4436,32.4562,820400.0
2010-05-05 14:50:00,51.52,51.59,51.48,51.56,664700.0,32.4562,32.5002,32.431,32.4813,664700.0
2010-05-05 14:55:00,51.57,51.72,51.56,51.69,425000.0,32.4876,32.5821,32.4813,32.5632,425000.0
2010-05-05 15:00:00,51.68,51.72,51.6,51.64,362900.0,32.5569,32.5821,32.5065,32.5317,362900.0
2010-05-05 15:05:00,51.64,51.64,51.54,51.6,497100.0,32.5317,32.5317,32.4687,32.5065,497100.0
2010-05-05 15:10:00,51.6,51.65,51.58,51.63,449600.0,32.5065,32.538,32.4939,32.5254,449600.0
2010-05-05 15:15:00,51.63,51.64,51.52,51.53,242700.0,32.5254,32.5317,32.4562,32.4625,242700.0
2010-05-05 15:20:00,51.53,51.71,51.53,51.7,458200.0,32.4625,32.5758,32.4625,32.5695,458200.0
2010-05-05 15:25:00,51.71,51.71,51.61,51.62,490500.0,32.5758,32.5758,32.5128,32.5191,490500.0
2010-05-05 15:30:00,51.62,51.65,51.56,51.57,914600.0,32.5191,32.538,32.4813,32.4876,914600.0
2010-05-05 15:35:00,51.57,51.58,51.51,51.57,927000.0,32.4876,32.4939,32.4499,32.4876,927000.0
2010-05-05 15:40:00,51.57,51.65,51.53,51.63,1197900.0,32.4876,32.538,32.4625,32.5254,1197900.0
2010-05-05 15:45:00,51.63,51.63,51.53,51.58,1332400.0,32.5254,32.5254,32.4625,32.4939,1332400.0
2010-05-05 15:50:00,51.59,51.65,51.57,51.61,1694600.0,32.5002,32.538,32.4876,32.5128,1694600.0
2010-05-05 15:55:00,51.62,51.67,51.56,51.58,2786800.0,32.5191,32.5506,32.4813,32.4939,2786800.0
2010-05-06 09:30:00,51.28,51.35,51.26,51.29,839300.0,32.305,32.3491,32.2924,32.3113,839300.0
2010-05-06 09:35:00,51.29,51.46,51.28,51.33,517400.0,32.3113,32.4184,32.305,32.3365,517400.0
2010-05-06 09:40:00,51.33,51.5,51.33,51.49,855600.0,32.3365,32.4436,32.3365,32.4373,855600.0
2010-05-06 09:45:00,51.5,51.54,51.36,51.41,590800.0,32.4436,32.4687,32.3554,32.3869,590800.0
2010-05-06 09:50:00,51.43,51.45,51.3,51.35,420600.0,32.3995,32.4121,32.3176,32.3491,420600.0
2010-05-06 09:55:00,51.35,51.49,51.31,51.45,978600.0,32.3491,32.4373,32.3239,32.4121,978600.0
2010-05-06 10:00:00,51.45,51.6,51.4,51.56,578200.0,32.4121,32.5065,32.3806,32.4813,578200.0
2010-05-06 10:05:00,51.56,51.6,51.34,51.36,255700.0,32.4813,32.5065,32.3428,32.3554,255700.0
2010-05-06 10:10:00,51.38,51.44,51.31,51.34,313400.0,32.368,32.4058,32.3239,32.3428,313400.0
2010-05-06 10:15:00,51.34,51.51,51.28,51.44,463800.0,32.3428,32.4499,32.305,32.4058,463800.0
2010-05-06 10:20:00,51.44,51.45,51.26,51.27,353000.0,32.4058,32.4121,32.2924,32.2987,353000.0
2010-05-06 10:25:00,51.26,51.27,51.1,51.1,461900.0,32.2924,32.2987,32.1916,32.1916,461900.0
2010-05-06 10:30:00,51.1,51.18,51.05,51.16,579600.0,32.1916,32.242,32.1601,32.2294,579600.0
2010-05-06 10:35:00,51.16,51.18,51.07,51.16,360400.0,32.2294,32.242,32.1727,32.2294,360400.0
2010-05-06 10:40:00,51.16,51.2,50.94,50.97,528700.0,32.2294,32.2546,32.0908,32.1097,528700.0
2010-05-06 10:45:00,50.96,50.99,50.82,50.89,664000.0,32.1034,32.1223,32.0152,32.0593,664000.0
2010-05-06 10:50:00,50.88,50.93,50.76,50.77,1318700.0,32.053,32.0845,31.9774,31.9837,1318700.0
2010-05-06 10:55:00,50.77,50.84,50.64,50.82,725900.0,31.9837,32.0278,31.9018,32.0152,725900.0
2010-05-06 11:00:00,50.82,50.82,50.61,50.65,463200.0,32.0152,32.0152,31.8829,31.9081,463200.0
2010-05-06 11:05:00,50.64,50.67,50.55,50.64,568300.0,31.9018,31.9207,31.8451,31.9018,568300.0
2010-05-06 11:10:00,50.63,50.64,50.45,50.5,687800.0,31.8955,31.9018,31.7821,31.8136,687800.0
2010-05-06 11:15:00,50.5,50.51,50.37,50.49,619500.0,31.8136,31.8199,31.7317,31.8073,619500.0
2010-05-06 11:20:00,50.48,50.62,50.47,50.6,294600.0,31.801,31.8892,31.7947,31.8766,294600.0
2010-05-06 11:25:00,50.6,50.82,50.59,50.75,548000.0,31.8766,32.0152,31.8703,31.9711,548000.0
2010-05-06 11:30:00,50.75,50.76,50.55,50.56,567900.0,31.9711,31.9774,31.8451,31.8514,567900.0
2010-05-06 11:35:00,50.56,50.69,50.47,50.67,587800.0,31.8514,31.9333,31.7947,31.9207,587800.0
2010-05-06 11:40:00,50.68,50.68,50.46,50.53,261700.0,31.927,31.927,31.7884,31.8325,261700.0
2010-05-06 11:45:00,50.53,50.54,50.38,50.42,498300.0,31.8325,31.8388,31.738,31.7632,498300.0
2010-05-06 11:50:00,50.43,50.67,50.42,50.64,588500.0,31.7695,31.9207,31.7632,31.9018,588500.0
2010-05-06 11:55:00,50.64,50.69,50.54,50.68,604300.0,31.9018,31.9333,31.8388,31.927,604300.0
2010-05-06 12:00:00,50.69,50.77,50.65,50.66,650300.0,31.9333,31.9837,31.9081,31.9144,650300.0
2010-05-06 12:05:00,50.66,50.73,50.65,50.7,294000.0,31.9144,31.9585,31.9081,31.9396,294000.0
2010-05-06 12:10:00,50.7,50.96,50.7,50.95,635700.0,31.9396,32.1034,31.9396,32.0971,635700.0
2010-05-06 12:15:00,50.95,50.99,50.8,50.85,336800.0,32.0971,32.1223,32.0026,32.0341,336800.0
2010-05-06 12:20:00,50.85,50.94,50.85,50.86,288700.0,32.0341,32.0908,32.0341,32.0404,288700.0
2010-05-06 12:25:00,50.86,50.86,50.71,50.73,357300.0,32.0404,32.0404,31.9459,31.9585,357300.0
2010-05-06 12:30:00,50.74,50.81,50.74,50.79,343900.0,31.9648,32.0089,31.9648,31.9963,343900.0
2010-05-06 12:35:00,50.79,50.79,50.68,50.71,295300.0,31.9963,31.9963,31.927,31.9459,295300.0
2010-05-06 12:40:00,50.71,50.72,50.63,50.65,174100.0,31.9459,31.9522,31.8955,31.9081,174100.0
2010-05-06 12:45:00,50.65,50.65,50.51,50.54,219500.0,31.9081,31.9081,31.8199,31.8388,219500.0
2010-05-06 12:50:00,50.54,50.71,50.51,50.7,269700.0,31.8388,31.9459,31.8199,31.9396,269700.0
2010-05-06 12:55:00,50.71,50.75,50.64,50.75,156000.0,31.9459,31.9711,31.9018,31.9711,156000.0
2010-05-06 13:00:00,50.76,50.8,50.65,50.71,228000.0,31.9774,32.0026,31.9081,31.9459,228000.0
2010-05-06 13:05:00,50.72,50.74,50.6,50.64,91400.0,31.9522,31.9648,31.8766,31.9018,91400.0
2010-05-06 13:10:00,50.64,50.66,50.45,50.48,262500.0,31.9018,31.9144,31.7821,31.801,262500.0
2010-05-06 13:15:00,50.48,50.53,50.42,50.46,380000.0,31.801,31.8325,31.7632,31.7884,380000.0
2010-05-06 13:20:00,50.47,50.5,50.3,50.31,502500.0,31.7947,31.8136,31.6876,31.6939,502500.0
2010-05-06 13:25:00,50.31,50.44,50.3,50.44,287400.0,31.6939,31.7758,31.6876,31.7758,287400.0
2010-05-06 13:30:00,50.44,50.45,50.37,50.41,145600.0,31.7758,31.7821,31.7317,31.7569,145600.0
2010-05-06 13:35:00,50.41,50.42,50.28,50.31,261300.0,31.7569,31.7632,31.675,31.6939,261300.0
2010-05-06 13:40:00,50.31,50.35,50.2,50.34,316100.0,31.6939,31.7191,31.6246,31.7128,316100.0
2010-05-06 13:45:00,50.34,50.4,50.3,50.31,155100.0,31.7128,31.7506,31.6876,31.6939,155100.0
2010-05-06 13:50:00,50.3,50.34,50.28,50.29,633600.0,31.6876,31.7128,31.675,31.6813,633600.0
2010-05-06 13:55:00,50.29,50.29,50.12,50.16,357200.0,31.6813,31.6813,31.5742,31.5994,357200.0
2010-05-06 14:00:00,50.15,50.22,50.09,50.1,504300.0,31.5931,31.6372,31.5553,31.5616,504300.0
2010-05-06 14:05:00,50.09,50.14,50.03,50.05,887500.0,31.5553,31.5868,31.5175,31.5301,887500.0
2010-05-06 14:10:00,50.06,50.16,49.92,50.09,3142400.0,31.5364,31.5994,31.4482,31.5553,3142400.0
2010-05-06 14:15:00,50.09,50.16,49.85,49.86,1169500.0,31.5553,31.5994,31.4041,31.4104,1169500.0
2010-05-06 14:20:00,49.86,49.93,49.55,49.93,1970700.0,31.4104,31.4545,31.2151,31.4545,1970700.0
2010-05-06 14:25:00,49.93,49.99,49.79,49.82,1626000.0,31.4545,31.4923,31.3663,31.3852,1626000.0
2010-05-06 14:30:00,49.82,49.82,49.55,49.57,2317100.0,31.3852,31.3852,31.2151,31.2277,2317100.0
2010-05-06 14:35:00,49.55,49.58,48.85,48.86,2114000.0,31.2151,31.234,30.7741,30.7804,2114000.0
2010-05-06 14:40:00,48.86,49.0,47.27,47.31,2042800.0,30.7804,30.8686,29.7788,29.804,2042800.0
2010-05-06 14:45:00,47.31,49.72,47.26,49.56,1420000.0,29.804,31.3222,29.7725,31.2214,1420000.0
2010-05-06 14:50:00,49.55,49.97,47.72,48.95,978500.0,31.2151,31.4797,30.0623,30.8371,978500.0
2010-05-06 14:55:00,48.95,49.35,48.87,48.92,1151100.0,30.8371,31.0891,30.7867,30.8182,1151100.0
2010-05-06 15:00:00,48.94,49.27,48.24,49.16,1125600.0,30.8308,31.0387,30.3898,30.9694,1125600.0
2010-05-06 15:05:00,49.16,49.55,49.08,49.11,1016100.0,30.9694,31.2151,30.919,30.9379,1016100.0
2010-05-06 15:10:00,49.13,49.2,48.89,49.04,1033600.0,30.9505,30.9946,30.7993,30.8938,1033600.0
2010-05-06 15:15:00,49.05,49.26,48.88,48.88,1084500.0,30.9001,31.0324,30.793,30.793,1084500.0
2010-05-06 15:20:00,48.87,48.89,48.42,48.63,1097400.0,30.7867,30.7993,30.5032,30.6355,1097400.0
2010-05-06 15:25:00,48.63,48.86,48.3,48.84,1063400.0,30.6355,30.7804,30.4276,30.7678,1063400.0
2010-05-06 15:30:00,48.84,49.08,48.81,48.97,1320400.0,30.7678,30.919,30.7489,30.8497,1320400.0
2010-05-06 15:35:00,48.96,49.17,48.87,48.98,1020400.0,30.8434,30.9757,30.7867,30.856,1020400.0
2010-05-06 15:40:00,48.97,49.25,48.94,49.21,842900.0,30.8497,31.0261,30.8308,31.0009,842900.0
2010-05-06 15:45:00,49.22,49.71,49.19,49.69,1035500.0,31.0072,31.3159,30.9883,31.3033,1035500.0
2010-05-06 15:50:00,49.7,49.7,49.48,49.62,1155700.0,31.3096,31.3096,31.171,31.2592,1155700.0
2010-05-06 15:55:00,49.61,49.63,49.25,49.28,2107600.0,31.2529,31.2655,31.0261,31.045,2107600.0
2010-05-07 09:30:00,49.8,49.92,49.64,49.84,1648200.0,31.3726,31.4482,31.2718,31.3978,1648200.0
2010-05-07 09:35:00,49.83,50.12,49.69,50.1,1132500.0,31.3915,31.5742,31.3033,31.5616,1132500.0
2010-05-07 09:40:00,50.09,50.29,50.06,50.26,1081800.0,31.5553,31.6813,31.5364,31.6624,1081800.0
2010-05-07 09:45:00,50.26,50.31,49.92,49.96,1385600.0,31.6624,31.6939,31.4482,31.4734,1385600.0
2010-05-07 09:50:00,49.96,50.14,49.82,49.88,1137500.0,31.4734,31.5868,31.3852,31.423,1137500.0
2010-05-07 09:55:00,49.88,49.98,49.75,49.76,1061000.0,31.423,31.486,31.3411,31.3474,1061000.0
2010-05-07 10:00:00,49.76,49.82,49.39,49.41,1267400.0,31.3474,31.3852,31.1143,31.1269,1267400.0
2010-05-07 10:05:00,49.41,49.72,49.33,49.57,1503900.0,31.1269,31.3222,31.0765,31.2277,1503900.0
2010-05-07 10:10:00,49.58,49.75,49.45,49.54,1651800.0,31.234,31.3411,31.1521,31.2088,1651800.0
2010-05-07 10:15:00,49.54,49.58,49.33,49.34,1384500.0,31.2088,31.234,31.0765,31.0828,1384500.0
2010-05-07 10:20:00,49.35,49.35,49.03,49.07,1135400.0,31.0891,31.0891,30.8875,30.9127,1135400.0
2010-05-07 10:25:00,49.07,49.13,48.3,48.41,2520700.0,30.9127,30.9505,30.4276,30.4969,2520700.0
2010-05-07 10:30:00,48.41,48.7,48.39,48.5,1613500.0,30.4969,30.6796,30.4843,30.5536,1613500.0
2010-05-07 10:35:00,48.51,48.9,48.48,48.83,1590400.0,30.5599,30.8056,30.541,30.7615,1590400.0
2010-05-07 10:40:00,48.81,48.86,48.37,48.47,1252500.0,30.7489,30.7804,30.4717,30.5347,1252500.0
2010-05-07 10:45:00,48.47,48.88,48.37,48.77,926200.0,30.5347,30.793,30.4717,30.7237,926200.0
2010-05-07 10:50:00,48.77,49.06,48.59,49.03,1250700.0,30.7237,30.9064,30.6103,30.8875,1250700.0
2010-05-07 10:55:00,49.03,49.05,48.9,48.92,847000.0,30.8875,30.9001,30.8056,30.8182,847000.0
2010-05-07 11:00:00,48.93,49.08,48.77,48.88,662000.0,30.8245,30.919,30.7237,30.793,662000.0
2010-05-07 11:05:00,48.88,49.34,48.86,49.34,779600.0,30.793,31.0828,30.7804,31.0828,779600.0
2010-05-07 11:10:00,49.34,49.48,49.3,49.43,716900.0,31.0828,31.171,31.0576,31.1395,716900.0
2010-05-07 11:15:00,49.44,50.05,49.42,49.6,1148100.0,31.1458,31.5301,31.1332,31.2466,1148100.0
2010-05-07 11:20:00,49.6,49.68,49.38,49.48,771800.0,31.2466,31.297,31.108,31.171,771800.0
2010-05-07 11:25:00,49.48,49.48,49.18,49.2,1024000.0,31.171,31.171,30.982,30.9946,1024000.0
2010-05-07 11:30:00,49.21,49.27,48.92,49.09,923700.0,31.0009,31.0387,30.8182,30.9253,923700.0
2010-05-07 11:35:00,49.08,49.22,49.01,49.14,719600.0,30.919,31.0072,30.8749,30.9568,719600.0
2010-05-07 11:40:00,49.14,49.38,49.11,49.32,616900.0,30.9568,31.108,30.9379,31.0702,616900.0
2010-05-07 11:45:00,49.33,49.58,49.32,49.49,600700.0,31.0765,31.234,31.0702,31.1773,600700.0
2010-05-07 11:50:00,49.5,49.52,49.2,49.44,1227400.0,31.1836,31.1962,30.9946,31.1458,1227400.0
2010-05-07 11:55:00,49.44,49.48,49.31,49.43,756000.0,31.1458,31.171,31.0639,31.1395,756000.0
2010-05-07 12:00:00,49.42,49.56,49.22,49.46,699900.0,31.1332,31.2214,31.0072,31.1584,699900.0
2010-05-07 12:05:00,49.46,49.68,49.43,49.66,414600.0,31.1584,31.297,31.1395,31.2844,414600.0
2010-05-07 12:10:00,49.65,49.81,49.54,49.8,367300.0,31.2781,31.3789,31.2088,31.3726,367300.0
2010-05-07 12:15:00,49.8,49.97,49.77,49.78,587900.0,31.3726,31.4797,31.3537,31.36,587900.0
2010-05-07 12:20:00,49.78,49.84,49.54,49.56,381400.0,31.36,31.3978,31.2088,31.2214,381400.0
2010-05-07 12:25:00,49.56,49.6,49.42,49.48,530700.0,31.2214,31.2466,31.1332,31.171,530700.0
2010-05-07 12:30:00,49.48,49.51,49.26,49.32,427700.0,31.171,31.1899,31.0324,31.0702,427700.0
2010-05-07 12:35:00,49.33,49.58,49.33,49.43,712000.0,31.0765,31.234,31.0765,31.1395,712000.0
2010-05-07 12:40:00,49.45,49.63,49.44,49.48,335900.0,31.1521,31.2655,31.1458,31.171,335900.0
2010-05-07 12:45:00,49.48,49.61,49.4,49.51,410000.0,31.171,31.2529,31.1206,31.1899,410000.0
2010-05-07 12:50:00,49.5,49.62,49.34,49.41,488700.0,31.1836,31.2592,31.0828,31.1269,488700.0
2010-05-07 12:55:00,49.41,49.49,49.33,49.33,311600.0,31.1269,31.1773,31.0765,31.0765,311600.0
2010-05-07 13:00:00,49.34,49.47,49.32,49.39,448500.0,31.0828,31.1647,31.0702,31.1143,448500.0
2010-05-07 13:05:00,49.39,49.42,49.13,49.14,307000.0,31.1143,31.1332,30.9505,30.9568,307000.0
2010-05-07 13:10:00,49.16,49.24,49.01,49.1,548500.0,30.9694,31.0198,30.8749,30.9316,548500.0
2010-05-07 13:15:00,49.09,49.34,49.09,49.13,462900.0,30.9253,31.0828,30.9253,30.9505,462900.0
2010-05-07 13:20:00,49.14,49.17,49.06,49.07,269700.0,30.9568,30.9757,30.9064,30.9127,269700.0
2010-05-07 13:25:00,49.08,49.13,49.02,49.02,497900.0,30.919,30.9505,30.8812,30.8812,497900.0
2010-05-07 13:30:00,49.03,49.24,49.01,49.24,363500.0,30.8875,31.0198,30.8749,31.0198,363500.0
2010-05-07 13:35:00,49.24,49.27,49.11,49.22,343800.0,31.0198,31.0387,30.9379,31.0072,343800.0
2010-05-07 13:40:00,49.23,49.44,49.17,49.44,643800.0,31.0135,31.1458,30.9757,31.1458,643800.0
2010-05-07 13:45:00,49.45,49.5,49.32,49.45,365300.0,31.1521,31.1836,31.0702,31.1521,365300.0
2010-05-07 13:50:00,49.45,49.46,49.33,49.34,388100.0,31.1521,31.1584,31.0765,31.0828,388100.0
2010-05-07 13:55:00,49.34,49.46,49.28,49.34,451700.0,31.0828,31.1584,31.045,31.0828,451700.0
2010-05-07 14:00:00,49.35,49.44,49.23,49.25,485400.0,31.0891,31.1458,31.0135,31.0261,485400.0
2010-05-07 14:05:00,49.25,49.31,49.13,49.15,472000.0,31.0261,31.0639,30.9505,30.9631,472000.0
2010-05-07 14:10:00,49.15,49.21,49.05,49.1,518300.0,30.9631,31.0009,30.9001,30.9316,518300.0
2010-05-07 14:15:00,49.09,49.3,49.08,49.29,304100.0,30.9253,31.0576,30.919,31.0513,304100.0
2010-05-07 14:20:00,49.28,49.3,49.13,49.14,258700.0,31.045,31.0576,30.9505,30.9568,258700.0
2010-05-07 14:25:00,49.13,49.14,49.0,49.02,452400.0,30.9505,30.9568,30.8686,30.8812,452400.0
2010-05-07 14:30:00,49.01,49.08,48.97,48.99,599800.0,30.8749,30.919,30.8497,30.8623,599800.0
2010-05-07 14:35:00,48.99,49.14,48.99,49.1,452000.0,30.8623,30.9568,30.8623,30.9316,452000.0
2010-05-07 14:40:00,49.1,49.31,49.08,49.22,416100.0,30.9316,31.0639,30.919,31.0072,416100.0
2010-05-07 14:45:00,49.22,49.24,49.13,49.14,372300.0,31.0072,31.0198,30.9505,30.9568,372300.0
2010-05-07 14:50:00,49.14,49.16,49.03,49.14,603000.0,30.9568,30.9694,30.8875,30.9568,603000.0
2010-05-07 14:55:00,49.15,49.26,49.13,49.23,473900.0,30.9631,31.0324,30.9505,31.0135,473900.0
2010-05-07 15:00:00,49.22,49.25,49.06,49.15,985000.0,31.0072,31.0261,30.9064,30.9631,985000.0
2010-05-07 15:05:00,49.15,49.22,49.06,49.06,765900.0,30.9631,31.0072,30.9064,30.9064,765900.0
2010-05-07 15:10:00,49.06,49.13,48.98,49.05,1210100.0,30.9064,30.9505,30.856,30.9001,1210100.0
2010-05-07 15:15:00,49.05,49.26,48.96,49.26,910300.0,30.9001,31.0324,30.8434,31.0324,910300.0
2010-05-07 15:20:00,49.25,49.33,49.2,49.27,828400.0,31.0261,31.0765,30.9946,31.0387,828400.0
2010-05-07 15:25:00,49.27,49.29,49.07,49.17,831600.0,31.0387,31.0513,30.9127,30.9757,831600.0
2010-05-07 15:30:00,49.17,49.2,48.99,49.09,1035100.0,30.9757,30.9946,30.8623,30.9253,1035100.0
2010-05-07 15:35:00,49.09,49.14,49.0,49.03,1055600.0,30.9253,30.9568,30.8686,30.8875,1055600.0
2010-05-07 15:40:00,49.03,49.25,49.03,49.13,911400.0,30.8875,31.0261,30.8875,30.9505,911400.0
2010-05-07 15:45:00,49.13,49.22,49.04,49.14,956100.0,30.9505,31.0072,30.8938,30.9568,956100.0
2010-05-07 15:50:00,49.14,49.17,49.1,49.13,899200.0,30.9568,30.9757,30.9316,30.9505,899200.0
2010-05-07 15:55:00,49.13,49.35,49.12,49.21,1674600.0,30.9505,31.0891,30.9442,31.0009,1674600.0
2010-05-10 09:30:00,52.44,52.63,52.43,52.62,3972700.0,33.0357,33.1554,33.0294,33.1491,3972700.0
2010-05-10 09:35:00,52.62,52.69,52.58,52.66,2514000.0,33.1491,33.1932,33.1239,33.1743,2514000.0
2010-05-10 09:40:00,52.66,52.85,52.65,52.75,1949600.0,33.1743,33.294,33.168,33.231,1949600.0
2010-05-10 09:45:00,52.74,52.81,52.63,52.68,2046900.0,33.2247,33.2688,33.1554,33.1869,2046900.0
2010-05-10 09:50:00,52.69,52.7,52.5,52.5,1343300.0,33.1932,33.1995,33.0735,33.0735,1343300.0
2010-05-10 09:55:00,52.51,52.53,52.37,52.41,1648000.0,33.0798,33.0924,32.9916,33.0168,1648000.0
2010-05-10 10:00:00,52.41,52.42,52.29,52.4,1167800.0,33.0168,33.0231,32.9412,33.0105,1167800.0
2010-05-10 10:05:00,52.4,52.45,52.31,52.38,1302600.0,33.0105,33.042,32.9538,32.9979,1302600.0
2010-05-10 10:10:00,52.39,52.59,52.36,52.53,894800.0,33.0042,33.1302,32.9853,33.0924,894800.0
2010-05-10 10:15:00,52.53,52.59,52.41,52.45,1135900.0,33.0924,33.1302,33.0168,33.042,1135900.0
2010-05-10 10:20:00,52.45,52.52,52.33,52.38,769700.0,33.042,33.0861,32.9664,32.9979,769700.0
2010-05-10 10:25:00,52.39,52.41,52.16,52.17,1045200.0,33.0042,33.0168,32.8593,32.8656,1045200.0
2010-05-10 10:30:00,52.17,52.39,52.16,52.33,595300.0,32.8656,33.0042,32.8593,32.9664,595300.0
2010-05-10 10:35:00,52.34,52.36,52.17,52.31,778500.0,32.9727,32.9853,32.8656,32.9538,778500.0
2010-05-10 10:40:00,52.31,52.4,52.13,52.13,919200.0,32.9538,33.0105,32.8404,32.8404,919200.0
2010-05-10 10:45:00,52.14,52.26,52.12,52.25,836700.0,32.8467,32.9223,32.8341,32.916,836700.0
2010-05-10 10:50:00,52.25,52.29,52.16,52.29,664700.0,32.916,32.9412,32.8593,32.9412,664700.0
2010-05-10 10:55:00,52.29,52.29,52.11,52.24,679000.0,32.9412,32.9412,32.8278,32.9097,679000.0
2010-05-10 11:00:00,52.24,52.58,52.24,52.45,1074300.0,32.9097,33.1239,32.9097,33.042,1074300.0
2010-05-10 11:05:00,52.45,52.47,52.27,52.28,1079800.0,33.042,33.0546,32.9286,32.9349,1079800.0
2010-05-10 11:10:00,52.29,52.37,52.26,52.3,635700.0,32.9412,32.9916,32.9223,32.9475,635700.0
2010-05-10 11:15:00,52.31,52.39,52.25,52.39,484100.0,32.9538,33.0042,32.916,33.0042,484100.0
2010-05-10 11:20:00,52.39,52.44,52.32,52.36,1162000.0,33.0042,33.0357,32.9601,32.9853,1162000.0
2010-05-10 11:25:00,52.36,52.55,52.35,52.53,694000.0,32.9853,33.105,32.979,33.0924,694000.0
2010-05-10 11:30:00,52.53,52.6,52.41,52.6,637900.0,33.0924,33.1365,33.0168,33.1365,637900.0
2010-05-10 11:35:00,52.59,52.72,52.57,52.69,795000.0,33.1302,33.2121,33.1176,33.1932,795000.0
2010-05-10 11:40:00,52.69,52.75,52.58,52.61,926600.0,33.1932,33.231,33.1239,33.1428,926600.0
2010-05-10 11:45:00,52.62,52.68,52.6,52.62,368500.0,33.1491,33.1869,33.1365,33.1491,368500.0
2010-05-10 11:50:00,52.62,52.77,52.6,52.74,1025800.0,33.1491,33.2436,33.1365,33.2247,1025800.0
2010-05-10 11:55:00,52.75,52.78,52.66,52.66,754100.0,33.231,33.2499,33.1743,33.1743,754100.0
2010-05-10 12:00:00,52.66,52.67,52.5,52.57,441400.0,33.1743,33.1806,33.0735,33.1176,441400.0
2010-05-10 12:05:00,52.57,52.58,52.48,52.48,455400.0,33.1176,33.1239,33.0609,33.0609,455400.0
2010-05-10 12:10:00,52.48,52.59,52.45,52.56,361400.0,33.0609,33.1302,33.042,33.1113,361400.0
2010-05-10 12:15:00,52.56,52.6,52.53,52.53,369900.0,33.1113,33.1365,33.0924,33.0924,369900.0
2010-05-10 12:20:00,52.53,52.53,52.46,52.47,264700.0,33.0924,33.0924,33.0483,33.0546,264700.0
2010-05-10 12:25:00,52.48,52.49,52.37,52.39,218200.0,33.0609,33.0672,32.9916,33.0042,218200.0
2010-05-10 12:30:00,52.39,52.44,52.34,52.37,1169600.0,33.0042,33.0357,32.9727,32.9916,1169600.0
2010-05-10 12:35:00,52.37,52.46,52.37,52.4,310700.0,32.9916,33.0483,32.9916,33.0105,310700.0
2010-05-10 12:40:00,52.39,52.41,52.3,52.31,202900.0,33.0042,33.0168,32.9475,32.9538,202900.0
2010-05-10 12:45:00,52.31,52.38,52.3,52.35,267600.0,32.9538,32.9979,32.9475,32.979,267600.0
2010-05-10 12:50:00,52.35,52.44,52.33,52.41,236700.0,32.979,33.0357,32.9664,33.0168,236700.0
2010-05-10 12:55:00,52.41,52.42,52.3,52.3,194900.0,33.0168,33.0231,32.9475,32.9475,194900.0
2010-05-10 13:00:00,52.29,52.33,52.19,52.19,341000.0,32.9412,32.9664,32.8782,32.8782,341000.0
2010-05-10 13:05:00,52.19,52.2,51.96,51.99,666500.0,32.8782,32.8845,32.7333,32.7522,666500.0
2010-05-10 13:10:00,52.0,52.17,51.96,51.96,664500.0,32.7585,32.8656,32.7333,32.7333,664500.0
2010-05-10 13:15:00,51.96,52.19,51.95,52.18,370000.0,32.7333,32.8782,32.727,32.8719,370000.0
2010-05-10 13:20:00,52.17,52.26,52.14,52.17,343300.0,32.8656,32.9223,32.8467,32.8656,343300.0
2010-05-10 13:25:00,52.17,52.26,52.17,52.25,384100.0,32.8656,32.9223,32.8656,32.916,384100.0
2010-05-10 13:30:00,52.24,52.35,52.23,52.34,387500.0,32.9097,32.979,32.9034,32.9727,387500.0
2010-05-10 13:35:00,52.34,52.37,52.27,52.28,177600.0,32.9727,32.9916,32.9286,32.9349,177600.0
2010-05-10 13:40:00,52.27,52.27,52.09,52.11,567200.0,32.9286,32.9286,32.8152,32.8278,567200.0
2010-05-10 13:45:00,52.11,52.26,52.08,52.26,652100.0,32.8278,32.9223,32.8089,32.9223,652100.0
2010-05-10 13:50:00,52.26,52.28,52.21,52.21,241500.0,32.9223,32.9349,32.8908,32.8908,241500.0
2010-05-10 13:55:00,52.22,52.31,52.15,52.15,304800.0,32.8971,32.9538,32.853,32.853,304800.0
2010-05-10 14:00:00,52.15,52.17,52.0,52.13,484300.0,32.853,32.8656,32.7585,32.8404,484300.0
2010-05-10 14:05:00,52.14,52.24,52.13,52.24,309200.0,32.8467,32.9097,32.8404,32.9097,309200.0
2010-05-10 14:10:00,52.24,52.27,52.17,52.22,504400.0,32.9097,32.9286,32.8656,32.8971,504400.0
2010-05-10 14:15:00,52.22,52.23,52.15,52.19,256800.0,32.8971,32.9034,32.853,32.8782,256800.0
2010-05-10 14:20:00,52.19,52.34,52.19,52.31,286600.0,32.8782,32.9727,32.8782,32.9538,286600.0
2010-05-10 14:25:00,52.31,52.31,52.17,52.19,310200.0,32.9538,32.9538,32.8656,32.8782,310200.0
2010-05-10 14:30:00,52.18,52.27,52.18,52.26,248600.0,32.8719,32.9286,32.8719,32.9223,248600.0
2010-05-10 14:35:00,52.26,52.32,52.13,52.13,394700.0,32.9223,32.9601,32.8404,32.8404,394700.0
2010-05-10 14:40:00,52.12,52.25,52.1,52.24,492200.0,32.8341,32.916,32.8215,32.9097,492200.0
2010-05-10 14:45:00,52.24,52.27,52.21,52.25,170400.0,32.9097,32.9286,32.8908,32.916,170400.0
2010-05-10 14:50:00,52.26,52.34,52.25,52.31,328800.0,32.9223,32.9727,32.916,32.9538,328800.0
2010-05-10 14:55:00,52.31,52.34,52.26,52.3,290900.0,32.9538,32.9727,32.9223,32.9475,290900.0
2010-05-10 15:00:00,52.31,52.33,52.19,52.2,448700.0,32.9538,32.9664,32.8782,32.8845,448700.0
2010-05-10 15:05:00,52.19,52.22,52.07,52.07,614100.0,32.8782,32.8971,32.8026,32.8026,614100.0
2010-05-10 15:10:00,52.08,52.08,51.99,52.0,797600.0,32.8089,32.8089,32.7522,32.7585,797600.0
2010-05-10 15:15:00,51.99,52.06,51.97,52.03,746100.0,32.7522,32.7963,32.7396,32.7774,746100.0
2010-05-10 15:20:00,52.02,52.09,52.01,52.08,223200.0,32.7711,32.8152,32.7648,32.8089,223200.0
2010-05-10 15:25:00,52.08,52.16,52.08,52.14,307700.0,32.8089,32.8593,32.8089,32.8467,307700.0
2010-05-10 15:30:00,52.14,52.14,52.03,52.05,456300.0,32.8467,32.8467,32.7774,32.79,456300.0
2010-05-10 15:35:00,52.05,52.11,52.0,52.11,450100.0,32.79,32.8278,32.7585,32.8278,450100.0
2010-05-10 15:40:00,52.11,52.14,52.1,52.12,642500.0,32.8278,32.8467,32.8215,32.8341,642500.0
2010-05-10 15:45:00,52.12,52.19,52.12,52.19,1168500.0,32.8341,32.8782,32.8341,32.8782,1168500.0
2010-05-10 15:50:00,52.19,52.31,52.19,52.3,1327700.0,32.8782,32.9538,32.8782,32.9475,1327700.0
2010-05-10 15:55:00,52.31,52.41,52.31,52.4,3243900.0,32.9538,33.0168,32.9538,33.0105,3243900.0
2010-05-11 09:30:00,51.21,51.28,51.16,51.26,1682500.0,32.2609,32.305,32.2294,32.2924,1682500.0
2010-05-11 09:35:00,51.25,51.42,51.24,51.37,546200.0,32.2861,32.3932,32.2798,32.3617,546200.0
2010-05-11 09:40:00,51.37,51.42,51.32,51.32,1036000.0,32.3617,32.3932,32.3302,32.3302,1036000.0
2010-05-11 09:45:00,51.31,51.45,51.31,51.38,656000.0,32.3239,32.4121,32.3239,32.368,656000.0
2010-05-11 09:50:00,51.38,51.56,51.38,51.47,483400.0,32.368,32.4813,32.368,32.4247,483400.0
2010-05-11 09:55:00,51.46,51.49,51.34,51.37,594300.0,32.4184,32.4373,32.3428,32.3617,594300.0
2010-05-11 10:00:00,51.37,51.47,51.22,51.26,439800.0,32.3617,32.4247,32.2672,32.2924,439800.0
2010-05-11 10:05:00,51.25,51.28,51.18,51.25,414500.0,32.2861,32.305,32.242,32.2861,414500.0
2010-05-11 10:10:00,51.26,51.39,51.21,51.37,443300.0,32.2924,32.3743,32.2609,32.3617,443300.0
2010-05-11 10:15:00,51.38,51.46,51.34,51.35,363300.0,32.368,32.4184,32.3428,32.3491,363300.0
2010-05-11 10:20:00,51.34,51.5,51.34,51.45,432700.0,32.3428,32.4436,32.3428,32.4121,432700.0
2010-05-11 10:25:00,51.45,51.46,51.35,51.36,295100.0,32.4121,32.4184,32.3491,32.3554,295100.0
2010-05-11 10:30:00,51.36,51.36,51.22,51.23,550700.0,32.3554,32.3554,32.2672,32.2735,550700.0
2010-05-11 10:35:00,51.24,51.4,51.24,51.39,616800.0,32.2798,32.3806,32.2798,32.3743,616800.0
2010-05-11 10:40:00,51.4,51.48,51.36,51.36,490500.0,32.3806,32.431,32.3554,32.3554,490500.0
2010-05-11 10:45:00,51.36,51.44,51.35,51.41,422800.0,32.3554,32.4058,32.3491,32.3869,422800.0
2010-05-11 10:50:00,51.4,51.42,51.28,51.31,487700.0,32.3806,32.3932,32.305,32.3239,487700.0
2010-05-11 10:55:00,51.31,51.41,51.28,51.38,240000.0,32.3239,32.3869,32.305,32.368,240000.0
2010-05-11 11:00:00,51.38,51.55,51.34,51.51,553500.0,32.368,32.475,32.3428,32.4499,553500.0
2010-05-11 11:05:00,51.5,51.71,51.49,51.7,548200.0,32.4436,32.5758,32.4373,32.5695,548200.0
2010-05-11 11:10:00,51.7,51.82,51.67,51.81,436400.0,32.5695,32.6451,32.5506,32.6388,436400.0
2010-05-11 11:15:00,51.81,51.81,51.69,51.77,366700.0,32.6388,32.6388,32.5632,32.6136,366700.0
2010-05-11 11:20:00,51.77,51.77,51.62,51.66,637300.0,32.6136,32.6136,32.5191,32.5443,637300.0
2010-05-11 11:25:00,51.65,51.81,51.62,51.77,1091500.0,32.538,32.6388,32.5191,32.6136,1091500.0
2010-05-11 11:30:00,51.77,51.82,51.65,51.81,563000.0,32.6136,32.6451,32.538,32.6388,563000.0
2010-05-11 11:35:00,51.81,51.96,51.79,51.87,499300.0,32.6388,32.7333,32.6262,32.6766,499300.0
2010-05-11 11:40:00,51.88,52.05,51.87,51.98,482600.0,32.6829,32.79,32.6766,32.7459,482600.0
2010-05-11 11:45:00,51.97,52.04,51.86,51.9,300400.0,32.7396,32.7837,32.6703,32.6955,300400.0
2010-05-11 11:50:00,51.89,51.92,51.84,51.92,246500.0,32.6892,32.7081,32.6577,32.7081,246500.0
2010-05-11 11:55:00,51.92,52.05,51.91,51.99,317300.0,32.7081,32.79,32.7018,32.7522,317300.0
2010-05-11 12:00:00,51.99,52.09,51.96,52.05,302000.0,32.7522,32.8152,32.7333,32.79,302000.0
2010-05-11 12:05:00,52.05,52.2,52.01,52.15,715300.0,32.79,32.8845,32.7648,32.853,715300.0
2010-05-11 12:10:00,52.14,52.17,52.07,52.08,343200.0,32.8467,32.8656,32.8026,32.8089,343200.0
2010-05-11 12:15:00,52.08,52.23,52.08,52.16,391600.0,32.8089,32.9034,32.8089,32.8593,391600.0
2010-05-11 12:20:00,52.16,52.17,52.03,52.09,280500.0,32.8593,32.8656,32.7774,32.8152,280500.0
2010-05-11 12:25:00,52.09,52.11,52.04,52.08,151200.0,32.8152,32.8278,32.7837,32.8089,151200.0
2010-05-11 12:30:00,52.09,52.14,52.05,52.1,282100.0,32.8152,32.8467,32.79,32.8215,282100.0
2010-05-11 12:35:00,52.09,52.11,52.04,52.09,291800.0,32.8152,32.8278,32.7837,32.8152,291800.0
2010-05-11 12:40:00,52.1,52.21,52.09,52.2,326500.0,32.8215,32.8908,32.8152,32.8845,326500.0
2010-05-11 12:45:00,52.19,52.24,52.15,52.23,477500.0,32.8782,32.9097,32.853,32.9034,477500.0
2010-05-11 12:50:00,52.23,52.28,52.21,52.24,349500.0,32.9034,32.9349,32.8908,32.9097,349500.0
2010-05-11 12:55:00,52.24,52.24,52.2,52.2,314200.0,32.9097,32.9097,32.8845,32.8845,314200.0
2010-05-11 13:00:00,52.21,52.22,52.17,52.17,247300.0,32.8908,32.8971,32.8656,32.8656,247300.0
2010-05-11 13:05:00,52.19,52.22,52.16,52.2,134400.0,32.8782,32.8971,32.8593,32.8845,134400.0
2010-05-11 13:10:00,52.21,52.24,52.13,52.16,258700.0,32.8908,32.9097,32.8404,32.8593,258700.0
2010-05-11 13:15:00,52.16,52.22,52.13,52.13,232200.0,32.8593,32.8971,32.8404,32.8404,232200.0
2010-05-11 13:20:00,52.13,52.17,52.11,52.17,389600.0,32.8404,32.8656,32.8278,32.8656,389600.0
2010-05-11 13:25:00,52.16,52.16,52.11,52.14,223700.0,32.8593,32.8593,32.8278,32.8467,223700.0
2010-05-11 13:30:00,52.14,52.19,52.1,52.13,597200.0,32.8467,32.8782,32.8215,32.8404,597200.0
2010-05-11 13:35:00,52.14,52.15,52.1,52.12,521900.0,32.8467,32.853,32.8215,32.8341,521900.0
2010-05-11 13:40:00,52.13,52.23,52.09,52.2,387200.0,32.8404,32.9034,32.8152,32.8845,387200.0
2010-05-11 13:45:00,52.21,52.36,52.19,52.32,868300.0,32.8908,32.9853,32.8782,32.9601,868300.0
2010-05-11 13:50:00,52.32,52.34,52.25,52.27,355300.0,32.9601,32.9727,32.916,32.9286,355300.0
2010-05-11 13:55:00,52.27,52.28,52.18,52.2,315000.0,32.9286,32.9349,32.8719,32.8845,315000.0
2010-05-11 14:00:00,52.19,52.2,52.17,52.18,192300.0,32.8782,32.8845,32.8656,32.8719,192300.0
2010-05-11 14:05:00,52.17,52.18,52.07,52.07,363300.0,32.8656,32.8719,32.8026,32.8026,363300.0
2010-05-11 14:10:00,52.07,52.08,51.95,51.97,879600.0,32.8026,32.8089,32.727,32.7396,879600.0
2010-05-11 14:15:00,51.98,52.04,51.83,51.89,858000.0,32.7459,32.7837,32.6514,32.6892,858000.0
2010-05-11 14:20:00,51.89,52.03,51.87,51.99,734000.0,32.6892,32.7774,32.6766,32.7522,734000.0
2010-05-11 14:25:00,52.0,52.01,51.88,51.93,544200.0,32.7585,32.7648,32.6829,32.7144,544200.0
2010-05-11 14:30:00,51.92,51.94,51.73,51.82,965800.0,32.7081,32.7207,32.5884,32.6451,965800.0
2010-05-11 14:35:00,51.82,51.82,51.7,51.73,833800.0,32.6451,32.6451,32.5695,32.5884,833800.0
2010-05-11 14:40:00,51.73,51.73,51.65,51.69,491100.0,32.5884,32.5884,32.538,32.5632,491100.0
2010-05-11 14:45:00,51.69,51.83,51.69,51.8,478300.0,32.5632,32.6514,32.5632,32.6325,478300.0
2010-05-11 14:50:00,51.8,51.81,51.74,51.77,229200.0,32.6325,32.6388,32.5947,32.6136,229200.0
2010-05-11 14:55:00,51.76,51.77,51.66,51.69,318600.0,32.6073,32.6136,32.5443,32.5632,318600.0
2010-05-11 15:00:00,51.68,51.69,51.5,51.61,710800.0,32.5569,32.5632,32.4436,32.5128,710800.0
2010-05-11 15:05:00,51.62,51.67,51.56,51.56,411500.0,32.5191,32.5506,32.4813,32.4813,411500.0
2010-05-11 15:10:00,51.56,51.63,51.51,51.62,460400.0,32.4813,32.5254,32.4499,32.5191,460400.0
2010-05-11 15:15:00,51.63,51.65,51.48,51.5,885000.0,32.5254,32.538,32.431,32.4436,885000.0
2010-05-11 15:20:00,51.5,51.61,51.45,51.59,805600.0,32.4436,32.5128,32.4121,32.5002,805600.0
2010-05-11 15:25:00,51.59,51.63,51.57,51.61,289700.0,32.5002,32.5254,32.4876,32.5128,289700.0
2010-05-11 15:30:00,51.61,51.62,51.53,51.61,589900.0,32.5128,32.5191,32.4625,32.5128,589900.0
2010-05-11 15:35:00,51.61,51.76,51.6,51.75,374100.0,32.5128,32.6073,32.5065,32.601,374100.0
2010-05-11 15:40:00,51.75,51.75,51.65,51.69,654700.0,32.601,32.601,32.538,32.5632,654700.0
2010-05-11 15:45:00,51.69,51.74,51.64,51.64,706300.0,32.5632,32.5947,32.5317,32.5317,706300.0
2010-05-11 15:50:00,51.64,51.66,51.55,51.58,870100.0,32.5317,32.5443,32.475,32.4939,870100.0
2010-05-11 15:55:00,51.59,51.64,51.51,51.53,1505100.0,32.5002,32.5317,32.4499,32.4625,1505100.0
2010-05-12 09:30:00,51.99,52.06,51.9,51.93,820000.0,32.7522,32.7963,32.6955,32.7144,820000.0
2010-05-12 09:35:00,51.93,52.14,51.9,52.12,722300.0,32.7144,32.8467,32.6955,32.8341,722300.0
2010-05-12 09:40:00,52.11,52.11,51.97,52.04,934300.0,32.8278,32.8278,32.7396,32.7837,934300.0
2010-05-12 09:45:00,52.04,52.12,52.04,52.1,910800.0,32.7837,32.8341,32.7837,32.8215,910800.0
2010-05-12 09:50:00,52.1,52.16,52.02,52.05,485900.0,32.8215,32.8593,32.7711,32.79,485900.0
2010-05-12 09:55:00,52.05,52.24,52.03,52.24,721300.0,32.79,32.9097,32.7774,32.9097,721300.0
2010-05-12 10:00:00,52.24,52.32,52.19,52.32,343700.0,32.9097,32.9601,32.8782,32.9601,343700.0
2010-05-12 10:05:00,52.32,52.38,52.25,52.27,710800.0,32.9601,32.9979,32.916,32.9286,710800.0
2010-05-12 10:10:00,52.27,52.27,52.18,52.22,628800.0,32.9286,32.9286,32.8719,32.8971,628800.0
2010-05-12 10:15:00,52.23,52.3,52.14,52.17,374500.0,32.9034,32.9475,32.8467,32.8656,374500.0
2010-05-12 10:20:00,52.17,52.25,52.17,52.19,316300.0,32.8656,32.916,32.8656,32.8782,316300.0
2010-05-12 10:25:00,52.19,52.24,52.14,52.24,919800.0,32.8782,32.9097,32.8467,32.9097,919800.0
2010-05-12 10:30:00,52.24,52.28,52.17,52.2,606300.0,32.9097,32.9349,32.8656,32.8845,606300.0
2010-05-12 10:35:00,52.2,52.25,52.02,52.07,555800.0,32.8845,32.916,32.7711,32.8026,555800.0
2010-05-12 10:40:00,52.07,52.14,52.05,52.13,181300.0,32.8026,32.8467,32.79,32.8404,181300.0
2010-05-12 10:45:00,52.13,52.29,52.06,52.26,1279300.0,32.8404,32.9412,32.7963,32.9223,1279300.0
2010-05-12 10:50:00,52.26,52.29,52.2,52.2,263800.0,32.9223,32.9412,32.8845,32.8845,263800.0
2010-05-12 10:55:00,52.19,52.31,52.18,52.25,236100.0,32.8782,32.9538,32.8719,32.916,236100.0
2010-05-12 11:00:00,52.24,52.44,52.23,52.35,351200.0,32.9097,33.0357,32.9034,32.979,351200.0
2010-05-12 11:05:00,52.35,52.44,52.34,52.35,295900.0,32.979,33.0357,32.9727,32.979,295900.0
2010-05-12 11:10:00,52.35,52.36,52.25,52.31,131300.0,32.979,32.9853,32.916,32.9538,131300.0
2010-05-12 11:15:00,52.31,52.31,52.09,52.16,400200.0,32.9538,32.9538,32.8152,32.8593,400200.0
2010-05-12 11:20:00,52.16,52.19,52.02,52.07,319700.0,32.8593,32.8782,32.7711,32.8026,319700.0
2010-05-12 11:25:00,52.08,52.17,52.04,52.04,385600.0,32.8089,32.8656,32.7837,32.7837,385600.0
2010-05-12 11:30:00,52.05,52.12,52.04,52.07,354500.0,32.79,32.8341,32.7837,32.8026,354500.0
2010-05-12 11:35:00,52.07,52.12,52.04,52.08,183200.0,32.8026,32.8341,32.7837,32.8089,183200.0
2010-05-12 11:40:00,52.09,52.11,51.97,52.03,199900.0,32.8152,32.8278,32.7396,32.7774,199900.0
2010-05-12 11:45:00,52.03,52.09,51.97,51.98,246400.0,32.7774,32.8152,32.7396,32.7459,246400.0
2010-05-12 11:50:00,51.97,52.04,51.91,51.99,230100.0,32.7396,32.7837,32.7018,32.7522,230100.0
2010-05-12 11:55:00,51.99,52.13,51.97,52.11,269900.0,32.7522,32.8404,32.7396,32.8278,269900.0
2010-05-12 12:00:00,52.11,52.14,52.07,52.08,152300.0,32.8278,32.8467,32.8026,32.8089,152300.0
2010-05-12 12:05:00,52.1,52.11,52.08,52.08,75200.0,32.8215,32.8278,32.8089,32.8089,75200.0
2010-05-12 12:10:00,52.09,52.17,52.08,52.11,153800.0,32.8152,32.8656,32.8089,32.8278,153800.0
2010-05-12 12:15:00,52.11,52.15,52.1,52.13,201600.0,32.8278,32.853,32.8215,32.8404,201600.0
2010-05-12 12:20:00,52.13,52.14,52.07,52.08,93900.0,32.8404,32.8467,32.8026,32.8089,93900.0
2010-05-12 12:25:00,52.09,52.12,52.05,52.12,87700.0,32.8152,32.8341,32.79,32.8341,87700.0
2010-05-12 12:30:00,52.13,52.16,52.07,52.07,262400.0,32.8404,32.8593,32.8026,32.8026,262400.0
2010-05-12 12:35:00,52.06,52.09,52.03,52.09,199200.0,32.7963,32.8152,32.7774,32.8152,199200.0
2010-05-12 12:40:00,52.1,52.12,52.07,52.11,96600.0,32.8215,32.8341,32.8026,32.8278,96600.0
2010-05-12 12:45:00,52.1,52.1,52.06,52.09,78000.0,32.8215,32.8215,32.7963,32.8152,78000.0
2010-05-12 12:50:00,52.09,52.11,52.06,52.08,142100.0,32.8152,32.8278,32.7963,32.8089,142100.0
2010-05-12 12:55:00,52.09,52.17,52.08,52.16,274000.0,32.8152,32.8656,32.8089,32.8593,274000.0
2010-05-12 13:00:00,52.17,52.18,52.11,52.15,249000.0,32.8656,32.8719,32.8278,32.853,249000.0
2010-05-12 13:05:00,52.16,52.24,52.15,52.17,192900.0,32.8593,32.9097,32.853,32.8656,192900.0
2010-05-12 13:10:00,52.18,52.22,52.15,52.21,321000.0,32.8719,32.8971,32.853,32.8908,321000.0
2010-05-12 13:15:00,52.22,52.26,52.19,52.2,296600.0,32.8971,32.9223,32.8782,32.8845,296600.0
2010-05-12 13:20:00,52.2,52.21,52.13,52.13,123500.0,32.8845,32.8908,32.8404,32.8404,123500.0
2010-05-12 13:25:00,52.13,52.14,52.08,52.12,157200.0,32.8404,32.8467,32.8089,32.8341,157200.0
2010-05-12 13:30:00,52.12,52.15,52.07,52.09,271800.0,32.8341,32.853,32.8026,32.8152,271800.0
2010-05-12 13:35:00,52.09,52.14,52.05,52.07,226800.0,32.8152,32.8467,32.79,32.8026,226800.0
2010-05-12 13:40:00,52.07,52.08,52.0,52.02,252600.0,32.8026,32.8089,32.7585,32.7711,252600.0
2010-05-12 13:45:00,52.02,52.08,52.01,52.07,170600.0,32.7711,32.8089,32.7648,32.8026,170600.0
2010-05-12 13:50:00,52.07,52.09,52.04,52.04,187300.0,32.8026,32.8152,32.7837,32.7837,187300.0
2010-05-12 13:55:00,52.05,52.07,51.99,51.99,306300.0,32.79,32.8026,32.7522,32.7522,306300.0
2010-05-12 14:00:00,51.99,52.08,51.97,52.0,199800.0,32.7522,32.8089,32.7396,32.7585,199800.0
2010-05-12 14:05:00,52.01,52.1,52.01,52.06,363500.0,32.7648,32.8215,32.7648,32.7963,363500.0
2010-05-12 14:10:00,52.05,52.1,52.03,52.08,230800.0,32.79,32.8215,32.7774,32.8089,230800.0
2010-05-12 14:15:00,52.08,52.18,52.06,52.16,140100.0,32.8089,32.8719,32.7963,32.8593,140100.0
2010-05-12 14:20:00,52.16,52.22,52.12,52.2,226200.0,32.8593,32.8971,32.8341,32.8845,226200.0
2010-05-12 14:25:00,52.2,52.21,52.17,52.21,76400.0,32.8845,32.8908,32.8656,32.8908,76400.0
2010-05-12 14:30:00,52.22,52.25,52.19,52.2,158700.0,32.8971,32.916,32.8782,32.8845,158700.0
2010-05-12 14:35:00,52.21,52.23,52.16,52.16,138100.0,32.8908,32.9034,32.8593,32.8593,138100.0
2010-05-12 14:40:00,52.17,52.21,52.16,52.2,118500.0,32.8656,32.8908,32.8593,32.8845,118500.0
2010-05-12 14:45:00,52.2,52.23,52.17,52.17,163600.0,32.8845,32.9034,32.8656,32.8656,163600.0
2010-05-12 14:50:00,52.17,52.2,52.11,52.15,183900.0,32.8656,32.8845,32.8278,32.853,183900.0
2010-05-12 14:55:00,52.14,52.21,52.14,52.2,136600.0,32.8467,32.8908,32.8467,32.8845,136600.0
2010-05-12 15:00:00,52.19,52.29,52.18,52.27,186500.0,32.8782,32.9412,32.8719,32.9286,186500.0
2010-05-12 15:05:00,52.26,52.3,52.23,52.24,207000.0,32.9223,32.9475,32.9034,32.9097,207000.0
2010-05-12 15:10:00,52.25,52.25,52.2,52.22,146800.0,32.916,32.916,32.8845,32.8971,146800.0
2010-05-12 15:15:00,52.23,52.23,52.15,52.17,284100.0,32.9034,32.9034,32.853,32.8656,284100.0
2010-05-12 15:20:00,52.17,52.17,52.11,52.11,160000.0,32.8656,32.8656,32.8278,32.8278,160000.0
2010-05-12 15:25:00,52.12,52.2,52.12,52.13,374800.0,32.8341,32.8845,32.8341,32.8404,374800.0
2010-05-12 15:30:00,52.14,52.16,52.08,52.11,364400.0,32.8467,32.8593,32.8089,32.8278,364400.0
2010-05-12 15:35:00,52.11,52.14,52.03,52.06,308100.0,32.8278,32.8467,32.7774,32.7963,308100.0
2010-05-12 15:40:00,52.05,52.11,52.04,52.08,290600.0,32.79,32.8278,32.7837,32.8089,290600.0
2010-05-12 15:45:00,52.09,52.17,52.08,52.16,259200.0,32.8152,32.8656,32.8089,32.8593,259200.0
2010-05-12 15:50:00,52.16,52.2,52.11,52.19,345500.0,32.8593,32.8845,32.8278,32.8782,345500.0
2010-05-12 15:55:00,52.18,52.19,52.11,52.14,1281100.0,32.8719,32.8782,32.8278,32.8467,1281100.0
2010-05-13 09:30:00,51.76,51.83,51.61,51.62,963700.0,32.6073,32.6514,32.5128,32.5191,963700.0
2010-05-13 09:35:00,51.62,51.7,51.52,51.64,593000.0,32.5191,32.5695,32.4562,32.5317,593000.0
2010-05-13 09:40:00,51.64,51.78,51.56,51.78,715400.0,32.5317,32.6199,32.4813,32.6199,715400.0
2010-05-13 09:45:00,51.77,51.89,51.68,51.84,517700.0,32.6136,32.6892,32.5569,32.6577,517700.0
2010-05-13 09:50:00,51.85,51.92,51.79,51.85,409000.0,32.664,32.7081,32.6262,32.664,409000.0
2010-05-13 09:55:00,51.84,51.88,51.76,51.76,408700.0,32.6577,32.6829,32.6073,32.6073,408700.0
2010-05-13 10:00:00,51.76,51.87,51.71,51.86,404100.0,32.6073,32.6766,32.5758,32.6703,404100.0
2010-05-13 10:05:00,51.87,51.9,51.67,51.9,341500.0,32.6766,32.6955,32.5506,32.6955,341500.0
2010-05-13 10:10:00,51.89,51.9,51.81,51.84,182900.0,32.6892,32.6955,32.6388,32.6577,182900.0
2010-05-13 10:15:00,51.84,52.0,51.83,51.98,348600.0,32.6577,32.7585,32.6514,32.7459,348600.0
2010-05-13 10:20:00,51.99,51.99,51.88,51.97,169200.0,32.7522,32.7522,32.6829,32.7396,169200.0
2010-05-13 10:25:00,51.96,51.96,51.82,51.9,172100.0,32.7333,32.7333,32.6451,32.6955,172100.0
2010-05-13 10:30:00,51.9,51.99,51.84,51.93,248000.0,32.6955,32.7522,32.6577,32.7144,248000.0
2010-05-13 10:35:00,51.93,52.12,51.93,52.06,481200.0,32.7144,32.8341,32.7144,32.7963,481200.0
2010-05-13 10:40:00,52.06,52.11,52.03,52.06,121300.0,32.7963,32.8278,32.7774,32.7963,121300.0
2010-05-13 10:45:00,52.06,52.06,51.99,52.02,159900.0,32.7963,32.7963,32.7522,32.7711,159900.0
2010-05-13 10:50:00,52.03,52.03,51.9,51.91,729700.0,32.7774,32.7774,32.6955,32.7018,729700.0
2010-05-13 10:55:00,51.9,51.91,51.82,51.84,286000.0,32.6955,32.7018,32.6451,32.6577,286000.0
2010-05-13 11:00:00,51.84,51.84,51.72,51.76,809000.0,32.6577,32.6577,32.5821,32.6073,809000.0
2010-05-13 11:05:00,51.76,51.84,51.76,51.81,317900.0,32.6073,32.6577,32.6073,32.6388,317900.0
2010-05-13 11:10:00,51.81,51.83,51.78,51.81,400600.0,32.6388,32.6514,32.6199,32.6388,400600.0
2010-05-13 11:15:00,51.82,51.91,51.79,51.87,332000.0,32.6451,32.7018,32.6262,32.6766,332000.0
2010-05-13 11:20:00,51.86,51.98,51.86,51.93,404300.0,32.6703,32.7459,32.6703,32.7144,404300.0
2010-05-13 11:25:00,51.93,51.96,51.87,51.9,949700.0,32.7144,32.7333,32.6766,32.6955,949700.0
2010-05-13 11:30:00,51.89,51.92,51.82,51.89,378500.0,32.6892,32.7081,32.6451,32.6892,378500.0
2010-05-13 11:35:00,51.88,51.89,51.77,51.82,369900.0,32.6829,32.6892,32.6136,32.6451,369900.0
2010-05-13 11:40:00,51.81,51.86,51.76,51.81,553600.0,32.6388,32.6703,32.6073,32.6388,553600.0
2010-05-13 11:45:00,51.82,51.85,51.8,51.82,155400.0,32.6451,32.664,32.6325,32.6451,155400.0
2010-05-13 11:50:00,51.83,51.86,51.76,51.78,738100.0,32.6514,32.6703,32.6073,32.6199,738100.0
2010-05-13 11:55:00,51.79,51.82,51.76,51.77,760300.0,32.6262,32.6451,32.6073,32.6136,760300.0
2010-05-13 12:00:00,51.76,51.8,51.74,51.79,283300.0,32.6073,32.6325,32.5947,32.6262,283300.0
2010-05-13 12:05:00,51.78,51.82,51.74,51.78,244800.0,32.6199,32.6451,32.5947,32.6199,244800.0
2010-05-13 12:10:00,51.78,51.82,51.76,51.76,229100.0,32.6199,32.6451,32.6073,32.6073,229100.0
2010-05-13 12:15:00,51.77,51.81,51.7,51.75,1082900.0,32.6136,32.6388,32.5695,32.601,1082900.0
2010-05-13 12:20:00,51.76,51.83,51.74,51.81,170000.0,32.6073,32.6514,32.5947,32.6388,170000.0
2010-05-13 12:25:00,51.82,51.85,51.78,51.83,140400.0,32.6451,32.664,32.6199,32.6514,140400.0
2010-05-13 12:30:00,51.84,51.86,51.83,51.83,73800.0,32.6577,32.6703,32.6514,32.6514,73800.0
2010-05-13 12:35:00,51.83,51.87,51.82,51.83,75000.0,32.6514,32.6766,32.6451,32.6514,75000.0
2010-05-13 12:40:00,51.83,51.92,51.83,51.92,77400.0,32.6514,32.7081,32.6514,32.7081,77400.0
2010-05-13 12:45:00,51.92,51.95,51.89,51.89,147100.0,32.7081,32.727,32.6892,32.6892,147100.0
2010-05-13 12:50:00,51.88,51.91,51.86,51.91,99200.0,32.6829,32.7018,32.6703,32.7018,99200.0
2010-05-13 12:55:00,51.9,51.92,51.88,51.88,120000.0,32.6955,32.7081,32.6829,32.6829,120000.0
2010-05-13 13:00:00,51.88,51.88,51.81,51.84,110200.0,32.6829,32.6829,32.6388,32.6577,110200.0
2010-05-13 13:05:00,51.84,51.86,51.79,51.84,75500.0,32.6577,32.6703,32.6262,32.6577,75500.0
2010-05-13 13:10:00,51.84,51.96,51.81,51.94,316500.0,32.6577,32.7333,32.6388,32.7207,316500.0
2010-05-13 13:15:00,51.94,52.05,51.94,52.04,380800.0,32.7207,32.79,32.7207,32.7837,380800.0
2010-05-13 13:20:00,52.02,52.04,51.98,52.0,178500.0,32.7711,32.7837,32.7459,32.7585,178500.0
2010-05-13 13:25:00,52.0,52.02,51.97,52.0,108000.0,32.7585,32.7711,32.7396,32.7585,108000.0
2010-05-13 13:30:00,52.01,52.06,51.99,52.05,154500.0,32.7648,32.7963,32.7522,32.79,154500.0
2010-05-13 13:35:00,52.05,52.08,52.01,52.02,189800.0,32.79,32.8089,32.7648,32.7711,189800.0
2010-05-13 13:40:00,52.02,52.07,51.97,51.99,259800.0,32.7711,32.8026,32.7396,32.7522,259800.0
2010-05-13 13:45:00,51.98,52.01,51.96,52.0,115700.0,32.7459,32.7648,32.7333,32.7585,115700.0
2010-05-13 13:50:00,52.0,52.01,51.94,51.95,211100.0,32.7585,32.7648,32.7207,32.727,211100.0
2010-05-13 13:55:00,51.94,51.96,51.93,51.94,48200.0,32.7207,32.7333,32.7144,32.7207,48200.0
2010-05-13 14:00:00,51.94,51.98,51.93,51.95,95000.0,32.7207,32.7459,32.7144,32.727,95000.0
2010-05-13 14:05:00,51.96,52.02,51.95,51.99,142700.0,32.7333,32.7711,32.727,32.7522,142700.0
2010-05-13 14:10:00,52.0,52.01,51.97,51.98,105000.0,32.7585,32.7648,32.7396,32.7459,105000.0
2010-05-13 14:15:00,51.98,51.99,51.96,51.98,76600.0,32.7459,32.7522,32.7333,32.7459,76600.0
2010-05-13 14:20:00,51.97,51.98,51.92,51.92,76100.0,32.7396,32.7459,32.7081,32.7081,76100.0
2010-05-13 14:25:00,51.93,51.94,51.85,51.86,167700.0,32.7144,32.7207,32.664,32.6703,167700.0
2010-05-13 14:30:00,51.86,51.89,51.84,51.85,172700.0,32.6703,32.6892,32.6577,32.664,172700.0
2010-05-13 14:35:00,51.84,51.86,51.82,51.85,180400.0,32.6577,32.6703,32.6451,32.664,180400.0
2010-05-13 14:40:00,51.85,51.85,51.78,51.79,225000.0,32.664,32.664,32.6199,32.6262,225000.0
2010-05-13 14:45:00,51.79,51.79,51.72,51.74,208600.0,32.6262,32.6262,32.5821,32.5947,208600.0
2010-05-13 14:50:00,51.73,51.74,51.67,51.7,169200.0,32.5884,32.5947,32.5506,32.5695,169200.0
2010-05-13 14:55:00,51.7,51.72,51.67,51.71,191600.0,32.5695,32.5821,32.5506,32.5758,191600.0
2010-05-13 15:00:00,51.71,51.77,51.69,51.74,124600.0,32.5758,32.6136,32.5632,32.5947,124600.0
2010-05-13 15:05:00,51.74,51.75,51.65,51.66,160500.0,32.5947,32.601,32.538,32.5443,160500.0
2010-05-13 15:10:00,51.66,51.67,51.51,51.53,317100.0,32.5443,32.5506,32.4499,32.4625,317100.0
2010-05-13 15:15:00,51.52,51.56,51.44,51.52,490700.0,32.4562,32.4813,32.4058,32.4562,490700.0
2010-05-13 15:20:00,51.52,51.6,51.51,51.54,617400.0,32.4562,32.5065,32.4499,32.4687,617400.0
2010-05-13 15:25:00,51.55,51.59,51.47,51.48,278900.0,32.475,32.5002,32.4247,32.431,278900.0
2010-05-13 15:30:00,51.49,51.53,51.46,51.48,551500.0,32.4373,32.4625,32.4184,32.431,551500.0
2010-05-13 15:35:00,51.48,51.53,51.35,51.39,627000.0,32.431,32.4625,32.3491,32.3743,627000.0
2010-05-13 15:40:00,51.4,51.42,51.32,51.39,586900.0,32.3806,32.3932,32.3302,32.3743,586900.0
2010-05-13 15:45:00,51.4,51.54,51.4,51.46,678400.0,32.3806,32.4687,32.3806,32.4184,678400.0
2010-05-13 15:50:00,51.47,51.56,51.46,51.49,773100.0,32.4247,32.4813,32.4184,32.4373,773100.0
2010-05-13 15:55:00,51.48,51.5,51.41,51.5,1360500.0,32.431,32.4436,32.3869,32.4436,1360500.0
2010-05-14 09:30:00,50.85,50.92,50.67,50.81,627700.0,32.0341,32.0782,31.9207,32.0089,627700.0
2010-05-14 09:35:00,50.82,50.82,50.54,50.54,894600.0,32.0152,32.0152,31.8388,31.8388,894600.0
2010-05-14 09:40:00,50.53,50.54,50.21,50.39,1208700.0,31.8325,31.8388,31.6309,31.7443,1208700.0
2010-05-14 09:45:00,50.39,50.49,50.27,50.33,641000.0,31.7443,31.8073,31.6687,31.7065,641000.0
2010-05-14 09:50:00,50.32,50.33,50.2,50.25,1454600.0,31.7002,31.7065,31.6246,31.6561,1454600.0
2010-05-14 09:55:00,50.25,50.31,50.21,50.22,625300.0,31.6561,31.6939,31.6309,31.6372,625300.0
2010-05-14 10:00:00,50.23,50.24,50.01,50.09,881000.0,31.6435,31.6498,31.5049,31.5553,881000.0
2010-05-14 10:05:00,50.1,50.3,50.07,50.29,555500.0,31.5616,31.6876,31.5427,31.6813,555500.0
2010-05-14 10:10:00,50.29,50.43,50.26,50.41,463500.0,31.6813,31.7695,31.6624,31.7569,463500.0
2010-05-14 10:15:00,50.41,50.51,50.27,50.28,478600.0,31.7569,31.8199,31.6687,31.675,478600.0
2010-05-14 10:20:00,50.27,50.52,50.25,50.51,465100.0,31.6687,31.8262,31.6561,31.8199,465100.0
2010-05-14 10:25:00,50.52,50.53,50.29,50.36,593800.0,31.8262,31.8325,31.6813,31.7254,593800.0
2010-05-14 10:30:00,50.36,50.41,50.28,50.28,457300.0,31.7254,31.7569,31.675,31.675,457300.0
2010-05-14 10:35:00,50.29,50.31,50.17,50.19,368500.0,31.6813,31.6939,31.6057,31.6183,368500.0
2010-05-14 10:40:00,50.19,50.29,50.1,50.19,490500.0,31.6183,31.6813,31.5616,31.6183,490500.0
2010-05-14 10:45:00,50.2,50.29,50.14,50.28,656800.0,31.6246,31.6813,31.5868,31.675,656800.0
2010-05-14 10:50:00,50.28,50.28,50.2,50.26,393800.0,31.675,31.675,31.6246,31.6624,393800.0
2010-05-14 10:55:00,50.26,50.26,50.14,50.18,406200.0,31.6624,31.6624,31.5868,31.612,406200.0
2010-05-14 11:00:00,50.18,50.18,49.98,50.04,816400.0,31.612,31.612,31.486,31.5238,816400.0
2010-05-14 11:05:00,50.04,50.05,49.86,49.91,775900.0,31.5238,31.5301,31.4104,31.4419,775900.0
2010-05-14 11:10:00,49.91,49.98,49.76,49.95,619500.0,31.4419,31.486,31.3474,31.4671,619500.0
2010-05-14 11:15:00,49.95,49.96,49.77,49.78,839400.0,31.4671,31.4734,31.3537,31.36,839400.0
2010-05-14 11:20:00,49.78,49.79,49.55,49.63,905000.0,31.36,31.3663,31.2151,31.2655,905000.0
2010-05-14 11:25:00,49.63,49.83,49.62,49.76,1405000.0,31.2655,31.3915,31.2592,31.3474,1405000.0
2010-05-14 11:30:00,49.76,49.92,49.74,49.9,543300.0,31.3474,31.4482,31.3348,31.4356,543300.0
2010-05-14 11:35:00,49.88,50.0,49.88,49.89,443500.0,31.423,31.4986,31.423,31.4293,443500.0
2010-05-14 11:40:00,49.89,50.01,49.82,50.0,521900.0,31.4293,31.5049,31.3852,31.4986,521900.0
2010-05-14 11:45:00,50.01,50.03,49.87,49.88,744000.0,31.5049,31.5175,31.4167,31.423,744000.0
2010-05-14 11:50:00,49.88,49.9,49.75,49.79,737800.0,31.423,31.4356,31.3411,31.3663,737800.0
2010-05-14 11:55:00,49.79,49.86,49.75,49.84,468200.0,31.3663,31.4104,31.3411,31.3978,468200.0
2010-05-14 12:00:00,49.84,49.87,49.7,49.74,313700.0,31.3978,31.4167,31.3096,31.3348,313700.0
2010-05-14 12:05:00,49.75,49.79,49.56,49.62,567200.0,31.3411,31.3663,31.2214,31.2592,567200.0
2010-05-14 12:10:00,49.62,49.74,49.61,49.66,353800.0,31.2592,31.3348,31.2529,31.2844,353800.0
2010-05-14 12:15:00,49.66,49.8,49.62,49.79,418500.0,31.2844,31.3726,31.2592,31.3663,418500.0
2010-05-14 12:20:00,49.8,49.86,49.69,49.85,276200.0,31.3726,31.4104,31.3033,31.4041,276200.0
2010-05-14 12:25:00,49.86,49.92,49.76,49.82,237400.0,31.4104,31.4482,31.3474,31.3852,237400.0
2010-05-14 12:30:00,49.81,49.86,49.78,49.81,173900.0,31.3789,31.4104,31.36,31.3789,173900.0
2010-05-14 12:35:00,49.81,49.9,49.77,49.89,165500.0,31.3789,31.4356,31.3537,31.4293,165500.0
2010-05-14 12:40:00,49.9,49.99,49.88,49.9,276700.0,31.4356,31.4923,31.423,31.4356,276700.0
2010-05-14 12:45:00,49.9,49.92,49.79,49.82,193900.0,31.4356,31.4482,31.3663,31.3852,193900.0
2010-05-14 12:50:00,49.82,49.92,49.82,49.91,281700.0,31.3852,31.4482,31.3852,31.4419,281700.0
2010-05-14 12:55:00,49.91,50.08,49.91,50.05,227100.0,31.4419,31.549,31.4419,31.5301,227100.0
2010-05-14 13:00:00,50.06,50.14,49.97,49.99,332900.0,31.5364,31.5868,31.4797,31.4923,332900.0
2010-05-14 13:05:00,49.98,50.03,49.92,50.0,125700.0,31.486,31.5175,31.4482,31.4986,125700.0
2010-05-14 13:10:00,50.0,50.04,49.97,50.0,155400.0,31.4986,31.5238,31.4797,31.4986,155400.0
2010-05-14 13:15:00,50.02,50.03,49.8,49.82,203800.0,31.5112,31.5175,31.3726,31.3852,203800.0
2010-05-14 13:20:00,49.82,49.94,49.82,49.93,116400.0,31.3852,31.4608,31.3852,31.4545,116400.0
2010-05-14 13:25:00,49.93,49.93,49.84,49.84,116000.0,31.4545,31.4545,31.3978,31.3978,116000.0
2010-05-14 13:30:00,49.85,49.85,49.75,49.75,206700.0,31.4041,31.4041,31.3411,31.3411,206700.0
2010-05-14 13:35:00,49.75,49.85,49.74,49.78,285500.0,31.3411,31.4041,31.3348,31.36,285500.0
2010-05-14 13:40:00,49.78,49.82,49.74,49.79,140600.0,31.36,31.3852,31.3348,31.3663,140600.0
2010-05-14 13:45:00,49.79,49.85,49.79,49.8,118300.0,31.3663,31.4041,31.3663,31.3726,118300.0
2010-05-14 13:50:00,49.8,49.87,49.76,49.86,137000.0,31.3726,31.4167,31.3474,31.4104,137000.0
2010-05-14 13:55:00,49.86,49.97,49.82,49.85,233500.0,31.4104,31.4797,31.3852,31.4041,233500.0
2010-05-14 14:00:00,49.86,49.92,49.86,49.88,110000.0,31.4104,31.4482,31.4104,31.423,110000.0
2010-05-14 14:05:00,49.89,49.91,49.8,49.81,102700.0,31.4293,31.4419,31.3726,31.3789,102700.0
2010-05-14 14:10:00,49.82,49.83,49.72,49.79,359400.0,31.3852,31.3915,31.3222,31.3663,359400.0
2010-05-14 14:15:00,49.78,49.78,49.66,49.73,209900.0,31.36,31.36,31.2844,31.3285,209900.0
2010-05-14 14:20:00,49.74,49.84,49.73,49.84,210600.0,31.3348,31.3978,31.3285,31.3978,210600.0
2010-05-14 14:25:00,49.84,49.87,49.73,49.82,320600.0,31.3978,31.4167,31.3285,31.3852,320600.0
2010-05-14 14:30:00,49.81,49.88,49.8,49.85,272600.0,31.3789,31.423,31.3726,31.4041,272600.0
2010-05-14 14:35:00,49.85,49.95,49.82,49.91,297400.0,31.4041,31.4671,31.3852,31.4419,297400.0
2010-05-14 14:40:00,49.91,49.92,49.85,49.85,222600.0,31.4419,31.4482,31.4041,31.4041,222600.0
2010-05-14 14:45:00,49.85,49.89,49.83,49.88,162500.0,31.4041,31.4293,31.3915,31.423,162500.0
2010-05-14 14:50:00,49.88,49.95,49.81,49.82,248000.0,31.423,31.4671,31.3789,31.3852,248000.0
2010-05-14 14:55:00,49.81,49.85,49.74,49.78,268100.0,31.3789,31.4041,31.3348,31.36,268100.0
2010-05-14 15:00:00,49.78,49.84,49.77,49.78,311500.0,31.36,31.3978,31.3537,31.36,311500.0
2010-05-14 15:05:00,49.78,49.82,49.74,49.79,211700.0,31.36,31.3852,31.3348,31.3663,211700.0
2010-05-14 15:10:00,49.79,49.86,49.77,49.78,359900.0,31.3663,31.4104,31.3537,31.36,359900.0
2010-05-14 15:15:00,49.78,49.81,49.71,49.71,289000.0,31.36,31.3789,31.3159,31.3159,289000.0
2010-05-14 15:20:00,49.72,49.76,49.64,49.7,475700.0,31.3222,31.3474,31.2718,31.3096,475700.0
2010-05-14 15:25:00,49.69,49.8,49.67,49.78,373200.0,31.3033,31.3726,31.2907,31.36,373200.0
2010-05-14 15:30:00,49.78,49.84,49.77,49.79,354900.0,31.36,31.3978,31.3537,31.3663,354900.0
2010-05-14 15:35:00,49.8,49.8,49.7,49.73,333500.0,31.3726,31.3726,31.3096,31.3285,333500.0
2010-05-14 15:40:00,49.73,49.97,49.73,49.95,711000.0,31.3285,31.4797,31.3285,31.4671,711000.0
2010-05-14 15:45:00,49.95,49.97,49.88,49.89,735000.0,31.4671,31.4797,31.423,31.4293,735000.0
2010-05-14 15:50:00,49.89,50.1,49.88,50.07,972900.0,31.4293,31.5616,31.423,31.5427,972900.0
2010-05-14 15:55:00,50.08,50.2,49.99,50.01,3024500.0,31.549,31.6246,31.4923,31.5049,3024500.0
2010-05-17 09:30:00,50.17,50.26,50.12,50.15,454800.0,31.6057,31.6624,31.5742,31.5931,454800.0
2010-05-17 09:35:00,50.16,50.4,50.16,50.33,547100.0,31.5994,31.7506,31.5994,31.7065,547100.0
2010-05-17 09:40:00,50.32,50.34,50.15,50.16,378300.0,31.7002,31.7128,31.5931,31.5994,378300.0
2010-05-17 09:45:00,50.15,50.16,50.03,50.1,474400.0,31.5931,31.5994,31.5175,31.5616,474400.0
2010-05-17 09:50:00,50.1,50.14,49.97,50.02,557400.0,31.5616,31.5868,31.4797,31.5112,557400.0
2010-05-17 09:55:00,50.03,50.03,49.86,49.91,494200.0,31.5175,31.5175,31.4104,31.4419,494200.0
2010-05-17 10:00:00,49.91,50.04,49.84,49.93,583600.0,31.4419,31.5238,31.3978,31.4545,583600.0
2010-05-17 10:05:00,49.94,50.06,49.92,49.93,538200.0,31.4608,31.5364,31.4482,31.4545,538200.0
2010-05-17 10:10:00,49.93,50.05,49.87,50.0,496400.0,31.4545,31.5301,31.4167,31.4986,496400.0
2010-05-17 10:15:00,49.99,50.15,49.99,50.13,275800.0,31.4923,31.5931,31.4923,31.5805,275800.0
2010-05-17 10:20:00,50.12,50.13,49.94,49.94,390500.0,31.5742,31.5805,31.4608,31.4608,390500.0
2010-05-17 10:25:00,49.93,50.06,49.89,50.05,411700.0,31.4545,31.5364,31.4293,31.5301,411700.0
2010-05-17 10:30:00,50.06,50.06,49.93,49.99,319000.0,31.5364,31.5364,31.4545,31.4923,319000.0
2010-05-17 10:35:00,49.98,50.11,49.96,49.97,397200.0,31.486,31.5679,31.4734,31.4797,397200.0
2010-05-17 10:40:00,49.96,50.02,49.81,49.84,519100.0,31.4734,31.5112,31.3789,31.3978,519100.0
2010-05-17 10:45:00,49.84,49.92,49.81,49.84,353100.0,31.3978,31.4482,31.3789,31.3978,353100.0
2010-05-17 10:50:00,49.85,49.94,49.81,49.88,420600.0,31.4041,31.4608,31.3789,31.423,420600.0
2010-05-17 10:55:00,49.88,49.88,49.72,49.72,344800.0,31.423,31.423,31.3222,31.3222,344800.0
2010-05-17 11:00:00,49.72,49.78,49.6,49.63,269100.0,31.3222,31.36,31.2466,31.2655,269100.0
2010-05-17 11:05:00,49.62,49.71,49.6,49.68,181100.0,31.2592,31.3159,31.2466,31.297,181100.0
2010-05-17 11:10:00,49.69,49.69,49.52,49.56,530300.0,31.3033,31.3033,31.1962,31.2214,530300.0
2010-05-17 11:15:00,49.56,49.61,49.43,49.45,622400.0,31.2214,31.2529,31.1395,31.1521,622400.0
2010-05-17 11:20:00,49.46,49.58,49.44,49.55,445500.0,31.1584,31.234,31.1458,31.2151,445500.0
2010-05-17 11:25:00,49.54,49.55,49.4,49.54,408300.0,31.2088,31.2151,31.1206,31.2088,408300.0
2010-05-17 11:30:00,49.54,49.58,49.5,49.58,283900.0,31.2088,31.234,31.1836,31.234,283900.0
2010-05-17 11:35:00,49.57,49.69,49.57,49.64,192300.0,31.2277,31.3033,31.2277,31.2718,192300.0
2010-05-17 11:40:00,49.64,49.71,49.64,49.68,184800.0,31.2718,31.3159,31.2718,31.297,184800.0
2010-05-17 11:45:00,49.66,49.69,49.51,49.57,400400.0,31.2844,31.3033,31.1899,31.2277,400400.0
2010-05-17 11:50:00,49.56,49.57,49.35,49.38,319500.0,31.2214,31.2277,31.0891,31.108,319500.0
2010-05-17 11:55:00,49.37,49.42,49.3,49.33,413400.0,31.1017,31.1332,31.0576,31.0765,413400.0
2010-05-17 12:00:00,49.33,49.33,48.97,49.01,1381700.0,31.0765,31.0765,30.8497,30.8749,1381700.0
2010-05-17 12:05:00,49.01,49.13,48.9,49.06,1494500.0,30.8749,30.9505,30.8056,30.9064,1494500.0
2010-05-17 12:10:00,49.05,49.23,49.04,49.22,346500.0,30.9001,31.0135,30.8938,31.0072,346500.0
2010-05-17 12:15:00,49.22,49.23,49.15,49.21,401800.0,31.0072,31.0135,30.9631,31.0009,401800.0
2010-05-17 12:20:00,49.22,49.29,49.19,49.26,302400.0,31.0072,31.0513,30.9883,31.0324,302400.0
2010-05-17 12:25:00,49.26,49.31,49.19,49.19,535000.0,31.0324,31.0639,30.9883,30.9883,535000.0
2010-05-17 12:30:00,49.2,49.36,49.17,49.33,459600.0,30.9946,31.0954,30.9757,31.0765,459600.0
2010-05-17 12:35:00,49.35,49.35,49.26,49.29,304300.0,31.0891,31.0891,31.0324,31.0513,304300.0
2010-05-17 12:40:00,49.28,49.35,49.23,49.23,278000.0,31.045,31.0891,31.0135,31.0135,278000.0
2010-05-17 12:45:00,49.23,49.31,49.23,49.28,148200.0,31.0135,31.0639,31.0135,31.045,148200.0
2010-05-17 12:50:00,49.3,49.3,49.17,49.19,220700.0,31.0576,31.0576,30.9757,30.9883,220700.0
2010-05-17 12:55:00,49.19,49.19,49.15,49.18,169200.0,30.9883,30.9883,30.9631,30.982,169200.0
2010-05-17 13:00:00,49.19,49.26,49.15,49.19,282700.0,30.9883,31.0324,30.9631,30.9883,282700.0
2010-05-17 13:05:00,49.2,49.24,49.17,49.22,140900.0,30.9946,31.0198,30.9757,31.0072,140900.0
2010-05-17 13:10:00,49.22,49.28,49.2,49.25,110900.0,31.0072,31.045,30.9946,31.0261,110900.0
2010-05-17 13:15:00,49.24,49.45,49.24,49.45,264200.0,31.0198,31.1521,31.0198,31.1521,264200.0
2010-05-17 13:20:00,49.44,49.46,49.37,49.41,202100.0,31.1458,31.1584,31.1017,31.1269,202100.0
2010-05-17 13:25:00,49.41,49.49,49.39,49.41,317600.0,31.1269,31.1773,31.1143,31.1269,317600.0
2010-05-17 13:30:00,49.41,49.52,49.39,49.48,198400.0,31.1269,31.1962,31.1143,31.171,198400.0
2010-05-17 13:35:00,49.48,49.5,49.33,49.35,279100.0,31.171,31.1836,31.0765,31.0891,279100.0
2010-05-17 13:40:00,49.34,49.36,49.3,49.31,274200.0,31.0828,31.0954,31.0576,31.0639,274200.0
2010-05-17 13:45:00,49.32,49.35,49.25,49.31,294900.0,31.0702,31.0891,31.0261,31.0639,294900.0
2010-05-17 13:50:00,49.32,49.32,49.24,49.3,271700.0,31.0702,31.0702,31.0198,31.0576,271700.0
2010-05-17 13:55:00,49.3,49.48,49.28,49.46,462600.0,31.0576,31.171,31.045,31.1584,462600.0
2010-05-17 14:00:00,49.46,49.62,49.44,49.57,285900.0,31.1584,31.2592,31.1458,31.2277,285900.0
2010-05-17 14:05:00,49.57,49.6,49.44,49.44,382600.0,31.2277,31.2466,31.1458,31.1458,382600.0
2010-05-17 14:10:00,49.43,49.55,49.43,49.53,289500.0,31.1395,31.2151,31.1395,31.2025,289500.0
2010-05-17 14:15:00,49.52,49.61,49.52,49.59,236500.0,31.1962,31.2529,31.1962,31.2403,236500.0
2010-05-17 14:20:00,49.59,49.62,49.51,49.52,200200.0,31.2403,31.2592,31.1899,31.1962,200200.0
2010-05-17 14:25:00,49.52,49.53,49.44,49.49,224600.0,31.1962,31.2025,31.1458,31.1773,224600.0
2010-05-17 14:30:00,49.49,49.63,49.45,49.47,454000.0,31.1773,31.2655,31.1521,31.1647,454000.0
2010-05-17 14:35:00,49.48,49.64,49.46,49.63,375700.0,31.171,31.2718,31.1584,31.2655,375700.0
2010-05-17 14:40:00,49.64,49.72,49.62,49.69,146900.0,31.2718,31.3222,31.2592,31.3033,146900.0
2010-05-17 14:45:00,49.69,49.8,49.68,49.74,214000.0,31.3033,31.3726,31.297,31.3348,214000.0
2010-05-17 14:50:00,49.74,49.8,49.72,49.72,191000.0,31.3348,31.3726,31.3222,31.3222,191000.0
2010-05-17 14:55:00,49.73,49.86,49.73,49.83,448000.0,31.3285,31.4104,31.3285,31.3915,448000.0
2010-05-17 15:00:00,49.83,50.0,49.81,49.92,359000.0,31.3915,31.4986,31.3789,31.4482,359000.0
2010-05-17 15:05:00,49.92,49.93,49.73,49.76,315900.0,31.4482,31.4545,31.3285,31.3474,315900.0
2010-05-17 15:10:00,49.76,49.87,49.76,49.82,219600.0,31.3474,31.4167,31.3474,31.3852,219600.0
2010-05-17 15:15:00,49.82,49.83,49.69,49.71,390200.0,31.3852,31.3915,31.3033,31.3159,390200.0
2010-05-17 15:20:00,49.72,49.8,49.66,49.75,708300.0,31.3222,31.3726,31.2844,31.3411,708300.0
2010-05-17 15:25:00,49.74,49.83,49.72,49.8,485800.0,31.3348,31.3915,31.3222,31.3726,485800.0
2010-05-17 15:30:00,49.79,49.91,49.78,49.91,353400.0,31.3663,31.4419,31.36,31.4419,353400.0
2010-05-17 15:35:00,49.91,50.1,49.9,50.1,762800.0,31.4419,31.5616,31.4356,31.5616,762800.0
2010-05-17 15:40:00,50.1,50.15,50.01,50.09,872000.0,31.5616,31.5931,31.5049,31.5553,872000.0
2010-05-17 15:45:00,50.09,50.13,50.02,50.07,713300.0,31.5553,31.5805,31.5112,31.5427,713300.0
2010-05-17 15:50:00,50.07,50.13,50.04,50.11,703900.0,31.5427,31.5805,31.5238,31.5679,703900.0
2010-05-17 15:55:00,50.11,50.12,50.03,50.06,977400.0,31.5679,31.5742,31.5175,31.5364,977400.0
2010-05-18 09:30:00,50.52,50.58,50.52,50.52,1360600.0,31.8262,31.864,31.8262,31.8262,1360600.0
2010-05-18 09:35:00,50.51,50.55,50.44,50.47,584500.0,31.8199,31.8451,31.7758,31.7947,584500.0
2010-05-18 09:40:00,50.46,50.55,50.44,50.51,481800.0,31.7884,31.8451,31.7758,31.8199,481800.0
2010-05-18 09:45:00,50.51,50.63,50.51,50.58,505100.0,31.8199,31.8955,31.8199,31.864,505100.0
2010-05-18 09:50:00,50.58,50.59,50.51,50.55,254300.0,31.864,31.8703,31.8199,31.8451,254300.0
2010-05-18 09:55:00,50.55,50.6,50.46,50.47,374000.0,31.8451,31.8766,31.7884,31.7947,374000.0
2010-05-18 10:00:00,50.48,50.53,50.39,50.4,377600.0,31.801,31.8325,31.7443,31.7506,377600.0
2010-05-18 10:05:00,50.41,50.48,50.36,50.42,367400.0,31.7569,31.801,31.7254,31.7632,367400.0
2010-05-18 10:10:00,50.42,50.44,50.27,50.43,498200.0,31.7632,31.7758,31.6687,31.7695,498200.0
2010-05-18 10:15:00,50.44,50.48,50.41,50.44,178400.0,31.7758,31.801,31.7569,31.7758,178400.0
2010-05-18 10:20:00,50.43,50.44,50.31,50.38,218100.0,31.7695,31.7758,31.6939,31.738,218100.0
2010-05-18 10:25:00,50.37,50.5,50.29,50.31,316800.0,31.7317,31.8136,31.6813,31.6939,316800.0
2010-05-18 10:30:00,50.31,50.5,50.21,50.23,424600.0,31.6939,31.8136,31.6309,31.6435,424600.0
2010-05-18 10:35:00,50.23,50.33,50.23,50.32,323900.0,31.6435,31.7065,31.6435,31.7002,323900.0
2010-05-18 10:40:00,50.31,50.35,50.16,50.16,314800.0,31.6939,31.7191,31.5994,31.5994,314800.0
2010-05-18 10:45:00,50.16,50.19,50.05,50.09,555000.0,31.5994,31.6183,31.5301,31.5553,555000.0
2010-05-18 10:50:00,50.08,50.14,49.97,50.14,493600.0,31.549,31.5868,31.4797,31.5868,493600.0
2010-05-18 10:55:00,50.14,50.19,50.13,50.16,278700.0,31.5868,31.6183,31.5805,31.5994,278700.0
2010-05-18 11:00:00,50.15,50.22,50.09,50.11,271200.0,31.5931,31.6372,31.5553,31.5679,271200.0
2010-05-18 11:05:00,50.1,50.16,50.04,50.1,379500.0,31.5616,31.5994,31.5238,31.5616,379500.0
2010-05-18 11:10:00,50.1,50.22,50.06,50.18,316200.0,31.5616,31.6372,31.5364,31.612,316200.0
2010-05-18 11:15:00,50.17,50.22,50.09,50.18,365100.0,31.6057,31.6372,31.5553,31.612,365100.0
2010-05-18 11:20:00,50.18,50.24,50.11,50.15,93300.0,31.612,31.6498,31.5679,31.5931,93300.0
2010-05-18 11:25:00,50.15,50.24,50.15,50.24,253100.0,31.5931,31.6498,31.5931,31.6498,253100.0
2010-05-18 11:30:00,50.23,50.27,50.2,50.26,352200.0,31.6435,31.6687,31.6246,31.6624,352200.0
2010-05-18 11:35:00,50.25,50.27,50.15,50.18,236100.0,31.6561,31.6687,31.5931,31.612,236100.0
2010-05-18 11:40:00,50.17,50.18,49.94,49.95,397300.0,31.6057,31.612,31.4608,31.4671,397300.0
2010-05-18 11:45:00,49.95,50.03,49.9,49.97,310600.0,31.4671,31.5175,31.4356,31.4797,310600.0
2010-05-18 11:50:00,49.97,50.02,49.94,49.99,195800.0,31.4797,31.5112,31.4608,31.4923,195800.0
2010-05-18 11:55:00,50.0,50.0,49.94,49.94,154300.0,31.4986,31.4986,31.4608,31.4608,154300.0
2010-05-18 12:00:00,49.94,49.97,49.72,49.73,380100.0,31.4608,31.4797,31.3222,31.3285,380100.0
2010-05-18 12:05:00,49.73,49.88,49.72,49.84,189300.0,31.3285,31.423,31.3222,31.3978,189300.0
2010-05-18 12:10:00,49.85,49.96,49.81,49.93,622300.0,31.4041,31.4734,31.3789,31.4545,622300.0
2010-05-18 12:15:00,49.92,50.02,49.92,50.0,473500.0,31.4482,31.5112,31.4482,31.4986,473500.0
2010-05-18 12:20:00,50.0,50.01,49.85,49.89,543300.0,31.4986,31.5049,31.4041,31.4293,543300.0
2010-05-18 12:25:00,49.89,50.03,49.88,50.01,233500.0,31.4293,31.5175,31.423,31.5049,233500.0
2010-05-18 12:30:00,50.01,50.04,49.96,50.04,177100.0,31.5049,31.5238,31.4734,31.5238,177100.0
2010-05-18 12:35:00,50.04,50.09,49.97,49.97,166000.0,31.5238,31.5553,31.4797,31.4797,166000.0
2010-05-18 12:40:00,49.98,50.09,49.98,50.08,254600.0,31.486,31.5553,31.486,31.549,254600.0
2010-05-18 12:45:00,50.08,50.22,50.07,50.18,230600.0,31.549,31.6372,31.5427,31.612,230600.0
2010-05-18 12:50:00,50.18,50.21,50.12,50.13,376900.0,31.612,31.6309,31.5742,31.5805,376900.0
2010-05-18 12:55:00,50.13,50.15,49.94,49.95,288500.0,31.5805,31.5931,31.4608,31.4671,288500.0
2010-05-18 13:00:00,49.94,50.02,49.79,49.84,531800.0,31.4608,31.5112,31.3663,31.3978,531800.0
2010-05-18 13:05:00,49.85,49.85,49.61,49.75,548300.0,31.4041,31.4041,31.2529,31.3411,548300.0
2010-05-18 13:10:00,49.75,49.81,49.57,49.68,542200.0,31.3411,31.3789,31.2277,31.297,542200.0
2010-05-18 13:15:00,49.68,49.76,49.61,49.63,323000.0,31.297,31.3474,31.2529,31.2655,323000.0
2010-05-18 13:20:00,49.63,49.84,49.61,49.81,284400.0,31.2655,31.3978,31.2529,31.3789,284400.0
2010-05-18 13:25:00,49.8,49.87,49.75,49.77,339800.0,31.3726,31.4167,31.3411,31.3537,339800.0
2010-05-18 13:30:00,49.77,49.87,49.74,49.87,244900.0,31.3537,31.4167,31.3348,31.4167,244900.0
2010-05-18 13:35:00,49.88,49.9,49.57,49.65,405600.0,31.423,31.4356,31.2277,31.2781,405600.0
2010-05-18 13:40:00,49.65,49.66,49.54,49.58,437100.0,31.2781,31.2844,31.2088,31.234,437100.0
2010-05-18 13:45:00,49.58,49.67,49.48,49.63,438400.0,31.234,31.2907,31.171,31.2655,438400.0
2010-05-18 13:50:00,49.63,49.65,49.49,49.49,180700.0,31.2655,31.2781,31.1773,31.1773,180700.0
2010-05-18 13:55:00,49.49,49.57,49.41,49.41,344000.0,31.1773,31.2277,31.1269,31.1269,344000.0
2010-05-18 14:00:00,49.41,49.56,49.36,49.51,435600.0,31.1269,31.2214,31.0954,31.1899,435600.0
2010-05-18 14:05:00,49.51,49.56,49.46,49.53,455200.0,31.1899,31.2214,31.1584,31.2025,455200.0
2010-05-18 14:10:00,49.53,49.6,49.51,49.52,389600.0,31.2025,31.2466,31.1899,31.1962,389600.0
2010-05-18 14:15:00,49.51,49.57,49.48,49.51,202000.0,31.1899,31.2277,31.171,31.1899,202000.0
2010-05-18 14:20:00,49.5,49.51,49.33,49.34,1044800.0,31.1836,31.1899,31.0765,31.0828,1044800.0
2010-05-18 14:25:00,49.34,49.43,49.3,49.38,558800.0,31.0828,31.1395,31.0576,31.108,558800.0
2010-05-18 14:30:00,49.38,49.39,49.17,49.2,636100.0,31.108,31.1143,30.9757,30.9946,636100.0
2010-05-18 14:35:00,49.2,49.22,49.1,49.13,537700.0,30.9946,31.0072,30.9316,30.9505,537700.0
2010-05-18 14:40:00,49.12,49.17,49.02,49.15,1959700.0,30.9442,30.9757,30.8812,30.9631,1959700.0
2010-05-18 14:45:00,49.15,49.21,49.07,49.09,552300.0,30.9631,31.0009,30.9127,30.9253,552300.0
2010-05-18 14:50:00,49.1,49.13,48.99,49.0,299400.0,30.9316,30.9505,30.8623,30.8686,299400.0
2010-05-18 14:55:00,49.0,49.08,48.88,48.97,717600.0,30.8686,30.919,30.793,30.8497,717600.0
2010-05-18 15:00:00,48.97,48.97,48.73,48.82,609800.0,30.8497,30.8497,30.6985,30.7552,609800.0
2010-05-18 15:05:00,48.82,49.02,48.81,48.95,528300.0,30.7552,30.8812,30.7489,30.8371,528300.0
2010-05-18 15:10:00,48.96,49.19,48.96,49.19,466000.0,30.8434,30.9883,30.8434,30.9883,466000.0
2010-05-18 15:15:00,49.2,49.24,49.03,49.06,519500.0,30.9946,31.0198,30.8875,30.9064,519500.0
2010-05-18 15:20:00,49.07,49.1,48.94,48.96,367900.0,30.9127,30.9316,30.8308,30.8434,367900.0
2010-05-18 15:25:00,48.96,48.96,48.76,48.76,603600.0,30.8434,30.8434,30.7174,30.7174,603600.0
2010-05-18 15:30:00,48.76,48.85,48.75,48.82,709200.0,30.7174,30.7741,30.7111,30.7552,709200.0
2010-05-18 15:35:00,48.82,49.01,48.8,48.93,1055500.0,30.7552,30.8749,30.7426,30.8245,1055500.0
2010-05-18 15:40:00,48.94,49.05,48.87,49.02,702800.0,30.8308,30.9001,30.7867,30.8812,702800.0
2010-05-18 15:45:00,49.02,49.07,48.88,48.88,729900.0,30.8812,30.9127,30.793,30.793,729900.0
2010-05-18 15:50:00,48.89,49.04,48.88,49.01,950000.0,30.7993,30.8938,30.793,30.8749,950000.0
2010-05-18 15:55:00,49.01,49.04,48.95,48.95,1840500.0,30.8749,30.8938,30.8371,30.8371,1840500.0
2010-05-19 09:30:00,48.88,48.95,48.8,48.91,639400.0,30.793,30.8371,30.7426,30.8119,639400.0
2010-05-19 09:35:00,48.92,48.99,48.81,48.96,480400.0,30.8182,30.8623,30.7489,30.8434,480400.0
2010-05-19 09:40:00,48.96,49.14,48.92,49.14,662600.0,30.8434,30.9568,30.8182,30.9568,662600.0
2010-05-19 09:45:00,49.15,49.26,49.1,49.18,514600.0,30.9631,31.0324,30.9316,30.982,514600.0
2010-05-19 09:50:00,49.18,49.29,49.09,49.09,411800.0,30.982,31.0513,30.9253,30.9253,411800.0
2010-05-19 09:55:00,49.08,49.09,48.99,49.08,265900.0,30.919,30.9253,30.8623,30.919,265900.0
2010-05-19 10:00:00,49.08,49.09,48.72,48.94,778300.0,30.919,30.9253,30.6922,30.8308,778300.0
2010-05-19 10:05:00,48.95,49.07,48.84,48.9,387900.0,30.8371,30.9127,30.7678,30.8056,387900.0
2010-05-19 10:10:00,48.89,48.9,48.7,48.81,401500.0,30.7993,30.8056,30.6796,30.7489,401500.0
2010-05-19 10:15:00,48.81,48.9,48.51,48.59,431800.0,30.7489,30.8056,30.5599,30.6103,431800.0
2010-05-19 10:20:00,48.58,48.61,48.39,48.43,883700.0,30.604,30.6229,30.4843,30.5095,883700.0
2010-05-19 10:25:00,48.44,48.81,48.44,48.77,1016200.0,30.5158,30.7489,30.5158,30.7237,1016200.0
2010-05-19 10:30:00,48.78,48.97,48.68,48.94,968200.0,30.73,30.8497,30.667,30.8308,968200.0
2010-05-19 10:35:00,48.95,48.95,48.74,48.77,588600.0,30.8371,30.8371,30.7048,30.7237,588600.0
2010-05-19 10:40:00,48.76,48.9,48.66,48.81,755600.0,30.7174,30.8056,30.6544,30.7489,755600.0
2010-05-19 10:45:00,48.81,48.84,48.68,48.7,777400.0,30.7489,30.7678,30.667,30.6796,777400.0
2010-05-19 10:50:00,48.7,48.8,48.65,48.72,694800.0,30.6796,30.7426,30.6481,30.6922,694800.0
2010-05-19 10:55:00,48.73,48.85,48.73,48.81,637800.0,30.6985,30.7741,30.6985,30.7489,637800.0
2010-05-19 11:00:00,48.81,48.87,48.74,48.79,494900.0,30.7489,30.7867,30.7048,30.7363,494900.0
2010-05-19 11:05:00,48.79,48.85,48.78,48.81,433000.0,30.7363,30.7741,30.73,30.7489,433000.0
2010-05-19 11:10:00,48.81,48.81,48.65,48.7,499400.0,30.7489,30.7489,30.6481,30.6796,499400.0
2010-05-19 11:15:00,48.69,48.8,48.66,48.68,396800.0,30.6733,30.7426,30.6544,30.667,396800.0
2010-05-19 11:20:00,48.68,48.69,48.49,48.51,445700.0,30.667,30.6733,30.5473,30.5599,445700.0
2010-05-19 11:25:00,48.51,48.64,48.48,48.62,437600.0,30.5599,30.6418,30.541,30.6292,437600.0
2010-05-19 11:30:00,48.62,48.63,48.46,48.6,662000.0,30.6292,30.6355,30.5284,30.6166,662000.0
2010-05-19 11:35:00,48.61,48.66,48.57,48.58,459700.0,30.6229,30.6544,30.5977,30.604,459700.0
2010-05-19 11:40:00,48.58,48.59,48.48,48.5,300700.0,30.604,30.6103,30.541,30.5536,300700.0
2010-05-19 11:45:00,48.5,48.59,48.35,48.37,651000.0,30.5536,30.6103,30.4591,30.4717,651000.0
2010-05-19 11:50:00,48.37,48.51,48.35,48.47,662500.0,30.4717,30.5599,30.4591,30.5347,662500.0
2010-05-19 11:55:00,48.47,48.64,48.45,48.58,541800.0,30.5347,30.6418,30.5221,30.604,541800.0
2010-05-19 12:00:00,48.58,48.71,48.56,48.7,427300.0,30.604,30.6859,30.5914,30.6796,427300.0
2010-05-19 12:05:00,48.71,48.71,48.59,48.63,346500.0,30.6859,30.6859,30.6103,30.6355,346500.0
2010-05-19 12:10:00,48.62,48.72,48.62,48.68,571200.0,30.6292,30.6922,30.6292,30.667,571200.0
2010-05-19 12:15:00,48.68,48.68,48.56,48.6,876400.0,30.667,30.667,30.5914,30.6166,876400.0
2010-05-19 12:20:00,48.6,48.76,48.58,48.75,612200.0,30.6166,30.7174,30.604,30.7111,612200.0
2010-05-19 12:25:00,48.75,48.91,48.73,48.79,555500.0,30.7111,30.8119,30.6985,30.7363,555500.0
2010-05-19 12:30:00,48.79,48.8,48.72,48.8,158100.0,30.7363,30.7426,30.6922,30.7426,158100.0
2010-05-19 12:35:00,48.8,48.92,48.79,48.89,347800.0,30.7426,30.8182,30.7363,30.7993,347800.0
2010-05-19 12:40:00,48.88,48.91,48.78,48.83,97100.0,30.793,30.8119,30.73,30.7615,97100.0
2010-05-19 12:45:00,48.84,48.84,48.67,48.67,113500.0,30.7678,30.7678,30.6607,30.6607,113500.0
2010-05-19 12:50:00,48.67,48.85,48.67,48.82,132500.0,30.6607,30.7741,30.6607,30.7552,132500.0
2010-05-19 12:55:00,48.83,49.01,48.8,49.0,339900.0,30.7615,30.8749,30.7426,30.8686,339900.0
2010-05-19 13:00:00,49.01,49.08,48.92,48.97,460900.0,30.8749,30.919,30.8182,30.8497,460900.0
2010-05-19 13:05:00,48.96,48.98,48.83,48.97,363300.0,30.8434,30.856,30.7615,30.8497,363300.0
2010-05-19 13:10:00,48.98,48.99,48.9,48.96,140200.0,30.856,30.8623,30.8056,30.8434,140200.0
2010-05-19 13:15:00,48.97,48.98,48.85,48.95,297400.0,30.8497,30.856,30.7741,30.8371,297400.0
2010-05-19 13:20:00,48.94,49.09,48.93,49.03,377900.0,30.8308,30.9253,30.8245,30.8875,377900.0
2010-05-19 13:25:00,49.04,49.08,48.99,49.03,423500.0,30.8938,30.919,30.8623,30.8875,423500.0
2010-05-19 13:30:00,49.02,49.03,48.97,48.97,293400.0,30.8812,30.8875,30.8497,30.8497,293400.0
2010-05-19 13:35:00,48.98,49.04,48.91,49.02,432700.0,30.856,30.8938,30.8119,30.8812,432700.0
2010-05-19 13:40:00,49.02,49.12,49.01,49.12,425900.0,30.8812,30.9442,30.8749,30.9442,425900.0
2010-05-19 13:45:00,49.12,49.25,49.06,49.22,465700.0,30.9442,31.0261,30.9064,31.0072,465700.0
2010-05-19 13:50:00,49.22,49.24,49.16,49.21,178600.0,31.0072,31.0198,30.9694,31.0009,178600.0
2010-05-19 13:55:00,49.22,49.22,49.08,49.13,186600.0,31.0072,31.0072,30.919,30.9505,186600.0
2010-05-19 14:00:00,49.12,49.27,49.07,49.21,272500.0,30.9442,31.0387,30.9127,31.0009,272500.0
2010-05-19 14:05:00,49.2,49.31,49.14,49.14,281000.0,30.9946,31.0639,30.9568,30.9568,281000.0
2010-05-19 14:10:00,49.15,49.17,49.08,49.13,197900.0,30.9631,30.9757,30.919,30.9505,197900.0
2010-05-19 14:15:00,49.13,49.2,49.02,49.04,208800.0,30.9505,30.9946,30.8812,30.8938,208800.0
2010-05-19 14:20:00,49.03,49.09,48.9,48.92,293900.0,30.8875,30.9253,30.8056,30.8182,293900.0
2010-05-19 14:25:00,48.92,49.08,48.92,49.06,334100.0,30.8182,30.919,30.8182,30.9064,334100.0
2010-05-19 14:30:00,49.06,49.1,48.99,48.99,395300.0,30.9064,30.9316,30.8623,30.8623,395300.0
2010-05-19 14:35:00,48.99,49.11,48.98,49.02,673500.0,30.8623,30.9379,30.856,30.8812,673500.0
2010-05-19 14:40:00,49.02,49.19,48.98,49.12,532500.0,30.8812,30.9883,30.856,30.9442,532500.0
2010-05-19 14:45:00,49.12,49.26,49.12,49.23,341500.0,30.9442,31.0324,30.9442,31.0135,341500.0
2010-05-19 14:50:00,49.22,49.24,49.03,49.12,412000.0,31.0072,31.0198,30.8875,30.9442,412000.0
2010-05-19 14:55:00,49.12,49.13,48.98,49.04,626400.0,30.9442,30.9505,30.856,30.8938,626400.0
2010-05-19 15:00:00,49.03,49.12,49.01,49.03,404800.0,30.8875,30.9442,30.8749,30.8875,404800.0
2010-05-19 15:05:00,49.03,49.03,48.84,48.86,278600.0,30.8875,30.8875,30.7678,30.7804,278600.0
2010-05-19 15:10:00,48.86,48.99,48.84,48.91,439700.0,30.7804,30.8623,30.7678,30.8119,439700.0
2010-05-19 15:15:00,48.91,49.12,48.91,49.08,559800.0,30.8119,30.9442,30.8119,30.919,559800.0
2010-05-19 15:20:00,49.09,49.14,48.97,49.02,583600.0,30.9253,30.9568,30.8497,30.8812,583600.0
2010-05-19 15:25:00,49.02,49.17,48.99,49.15,896800.0,30.8812,30.9757,30.8623,30.9631,896800.0
2010-05-19 15:30:00,49.16,49.22,49.09,49.16,556500.0,30.9694,31.0072,30.9253,30.9694,556500.0
2010-05-19 15:35:00,49.16,49.31,49.08,49.3,819300.0,30.9694,31.0639,30.919,31.0576,819300.0
2010-05-19 15:40:00,49.3,49.32,49.17,49.23,778900.0,31.0576,31.0702,30.9757,31.0135,778900.0
2010-05-19 15:45:00,49.23,49.31,49.21,49.28,976100.0,31.0135,31.0639,31.0009,31.045,976100.0
2010-05-19 15:50:00,49.28,49.34,49.23,49.29,794900.0,31.045,31.0828,31.0135,31.0513,794900.0
2010-05-19 15:55:00,49.29,49.31,49.14,49.18,1061100.0,31.0513,31.0639,30.9568,30.982,1061100.0
2010-05-20 09:30:00,47.71,47.88,47.63,47.78,657400.0,30.056,30.1631,30.0056,30.1001,657400.0
2010-05-20 09:35:00,47.78,47.91,47.67,47.85,805700.0,30.1001,30.182,30.0308,30.1442,805700.0
2010-05-20 09:40:00,47.84,47.84,47.57,47.61,639000.0,30.1379,30.1379,29.9678,29.993,639000.0
2010-05-20 09:45:00,47.61,47.76,47.57,47.75,1000600.0,29.993,30.0875,29.9678,30.0812,1000600.0
2010-05-20 09:50:00,47.74,47.84,47.68,47.71,562400.0,30.0749,30.1379,30.0371,30.056,562400.0
2010-05-20 09:55:00,47.68,47.75,47.65,47.7,484700.0,30.0371,30.0812,30.0182,30.0497,484700.0
2010-05-20 10:00:00,47.69,47.78,47.54,47.64,1258800.0,30.0434,30.1001,29.9489,30.0119,1258800.0
2010-05-20 10:05:00,47.64,47.84,47.61,47.62,642900.0,30.0119,30.1379,29.993,29.9993,642900.0
2010-05-20 10:10:00,47.61,47.62,47.36,47.38,744000.0,29.993,29.9993,29.8355,29.8481,744000.0
2010-05-20 10:15:00,47.38,47.46,47.29,47.38,831500.0,29.8481,29.8985,29.7914,29.8481,831500.0
2010-05-20 10:20:00,47.39,47.39,47.04,47.05,1054500.0,29.8544,29.8544,29.6339,29.6402,1054500.0
2010-05-20 10:25:00,47.05,47.25,46.97,47.24,1311700.0,29.6402,29.7662,29.5898,29.7599,1311700.0
2010-05-20 10:30:00,47.24,47.45,47.21,47.4,933800.0,29.7599,29.8922,29.741,29.8607,933800.0
2010-05-20 10:35:00,47.41,47.48,47.32,47.34,656800.0,29.867,29.9111,29.8103,29.8229,656800.0
2010-05-20 10:40:00,47.33,47.33,47.16,47.33,520000.0,29.8166,29.8166,29.7095,29.8166,520000.0
2010-05-20 10:45:00,47.33,47.46,47.28,47.34,497800.0,29.8166,29.8985,29.7851,29.8229,497800.0
2010-05-20 10:50:00,47.33,47.56,47.32,47.54,638700.0,29.8166,29.9615,29.8103,29.9489,638700.0
2010-05-20 10:55:00,47.53,47.54,47.41,47.44,311400.0,29.9426,29.9489,29.867,29.8859,311400.0
2010-05-20 11:00:00,47.44,47.55,47.41,47.47,411000.0,29.8859,29.9552,29.867,29.9048,411000.0
2010-05-20 11:05:00,47.47,47.7,47.46,47.66,489100.0,29.9048,30.0497,29.8985,30.0245,489100.0
2010-05-20 11:10:00,47.66,47.67,47.52,47.59,500200.0,30.0245,30.0308,29.9363,29.9804,500200.0
2010-05-20 11:15:00,47.59,47.59,47.48,47.51,447400.0,29.9804,29.9804,29.9111,29.93,447400.0
2010-05-20 11:20:00,47.52,47.68,47.49,47.61,448800.0,29.9363,30.0371,29.9174,29.993,448800.0
2010-05-20 11:25:00,47.61,47.83,47.56,47.83,497600.0,29.993,30.1316,29.9615,30.1316,497600.0
2010-05-20 11:30:00,47.82,47.85,47.77,47.84,485200.0,30.1253,30.1442,30.0938,30.1379,485200.0
2010-05-20 11:35:00,47.84,47.89,47.7,47.82,234000.0,30.1379,30.1694,30.0497,30.1253,234000.0
2010-05-20 11:40:00,47.82,47.82,47.67,47.72,412900.0,30.1253,30.1253,30.0308,30.0623,412900.0
2010-05-20 11:45:00,47.72,47.83,47.71,47.73,418700.0,30.0623,30.1316,30.056,30.0686,418700.0
2010-05-20 11:50:00,47.73,47.81,47.65,47.71,652800.0,30.0686,30.119,30.0182,30.056,652800.0
2010-05-20 11:55:00,47.7,47.73,47.6,47.63,710100.0,30.0497,30.0686,29.9867,30.0056,710100.0
2010-05-20 12:00:00,47.63,47.7,47.58,47.63,410100.0,30.0056,30.0497,29.9741,30.0056,410100.0
2010-05-20 12:05:00,47.63,47.76,47.63,47.74,166700.0,30.0056,30.0875,30.0056,30.0749,166700.0
2010-05-20 12:10:00,47.75,47.75,47.56,47.56,225000.0,30.0812,30.0812,29.9615,29.9615,225000.0
2010-05-20 12:15:00,47.56,47.56,47.4,47.43,461000.0,29.9615,29.9615,29.8607,29.8796,461000.0
2010-05-20 12:20:00,47.44,47.49,47.39,47.39,236000.0,29.8859,29.9174,29.8544,29.8544,236000.0
2010-05-20 12:25:00,47.39,47.48,47.38,47.43,358000.0,29.8544,29.9111,29.8481,29.8796,358000.0
2010-05-20 12:30:00,47.44,47.47,47.35,47.35,247600.0,29.8859,29.9048,29.8292,29.8292,247600.0
2010-05-20 12:35:00,47.36,47.53,47.33,47.53,414300.0,29.8355,29.9426,29.8166,29.9426,414300.0
2010-05-20 12:40:00,47.53,47.53,47.4,47.41,433600.0,29.9426,29.9426,29.8607,29.867,433600.0
2010-05-20 12:45:00,47.42,47.47,47.33,47.33,346300.0,29.8733,29.9048,29.8166,29.8166,346300.0
2010-05-20 12:50:00,47.33,47.35,47.2,47.21,285800.0,29.8166,29.8292,29.7347,29.741,285800.0
2010-05-20 12:55:00,47.2,47.28,47.09,47.11,671100.0,29.7347,29.7851,29.6654,29.678,671100.0
2010-05-20 13:00:00,47.11,47.34,47.08,47.32,601500.0,29.678,29.8229,29.6591,29.8103,601500.0
2010-05-20 13:05:00,47.32,47.39,47.26,47.31,473300.0,29.8103,29.8544,29.7725,29.804,473300.0
2010-05-20 13:10:00,47.31,47.48,47.28,47.42,440100.0,29.804,29.9111,29.7851,29.8733,440100.0
2010-05-20 13:15:00,47.41,47.48,47.36,47.48,444000.0,29.867,29.9111,29.8355,29.9111,444000.0
2010-05-20 13:20:00,47.48,47.62,47.43,47.62,546800.0,29.9111,29.9993,29.8796,29.9993,546800.0
2010-05-20 13:25:00,47.62,47.92,47.59,47.71,1015600.0,29.9993,30.1883,29.9804,30.056,1015600.0
2010-05-20 13:30:00,47.71,47.94,47.64,47.68,863200.0,30.056,30.2009,30.0119,30.0371,863200.0
2010-05-20 13:35:00,47.68,47.73,47.6,47.63,621800.0,30.0371,30.0686,29.9867,30.0056,621800.0
2010-05-20 13:40:00,47.63,47.82,47.63,47.82,399000.0,30.0056,30.1253,30.0056,30.1253,399000.0
2010-05-20 13:45:00,47.82,47.88,47.69,47.75,381700.0,30.1253,30.1631,30.0434,30.0812,381700.0
2010-05-20 13:50:00,47.76,47.85,47.67,47.74,342300.0,30.0875,30.1442,30.0308,30.0749,342300.0
2010-05-20 13:55:00,47.75,47.81,47.64,47.7,244200.0,30.0812,30.119,30.0119,30.0497,244200.0
2010-05-20 14:00:00,47.7,47.74,47.49,47.52,382100.0,30.0497,30.0749,29.9174,29.9363,382100.0
2010-05-20 14:05:00,47.52,47.63,47.45,47.61,256000.0,29.9363,30.0056,29.8922,29.993,256000.0
2010-05-20 14:10:00,47.61,47.82,47.6,47.81,489400.0,29.993,30.1253,29.9867,30.119,489400.0
2010-05-20 14:15:00,47.8,47.88,47.67,47.88,391100.0,30.1127,30.1631,30.0308,30.1631,391100.0
2010-05-20 14:20:00,47.87,48.05,47.81,47.95,347100.0,30.1568,30.2701,30.119,30.2072,347100.0
2010-05-20 14:25:00,47.94,48.02,47.8,47.9,607200.0,30.2009,30.2512,30.1127,30.1757,607200.0
2010-05-20 14:30:00,47.89,48.08,47.8,48.07,567200.0,30.1694,30.289,30.1127,30.2827,567200.0
2010-05-20 14:35:00,48.07,48.19,47.98,48.09,515000.0,30.2827,30.3583,30.2261,30.2953,515000.0
2010-05-20 14:40:00,48.09,48.15,47.96,48.07,590700.0,30.2953,30.3331,30.2135,30.2827,590700.0
2010-05-20 14:45:00,48.07,48.19,47.95,48.12,719800.0,30.2827,30.3583,30.2072,30.3142,719800.0
2010-05-20 14:50:00,48.13,48.26,48.08,48.19,712200.0,30.3205,30.4024,30.289,30.3583,712200.0
2010-05-20 14:55:00,48.18,48.22,47.92,47.94,627900.0,30.352,30.3772,30.1883,30.2009,627900.0
2010-05-20 15:00:00,47.95,48.06,47.94,48.06,526300.0,30.2072,30.2764,30.2009,30.2764,526300.0
2010-05-20 15:05:00,48.05,48.06,47.8,47.99,711100.0,30.2701,30.2764,30.1127,30.2323,711100.0
2010-05-20 15:10:00,47.99,48.02,47.82,47.87,383200.0,30.2323,30.2512,30.1253,30.1568,383200.0
2010-05-20 15:15:00,47.88,48.12,47.8,47.87,772800.0,30.1631,30.3142,30.1127,30.1568,772800.0
2010-05-20 15:20:00,47.87,48.06,47.83,48.06,405400.0,30.1568,30.2764,30.1316,30.2764,405400.0
2010-05-20 15:25:00,48.05,48.07,47.93,47.94,611200.0,30.2701,30.2827,30.1946,30.2009,611200.0
2010-05-20 15:30:00,47.94,48.03,47.91,47.96,591000.0,30.2009,30.2575,30.182,30.2135,591000.0
2010-05-20 15:35:00,47.96,47.97,47.78,47.81,798800.0,30.2135,30.2198,30.1001,30.119,798800.0
2010-05-20 15:40:00,47.81,47.85,47.68,47.7,674200.0,30.119,30.1442,30.0371,30.0497,674200.0
2010-05-20 15:45:00,47.7,47.72,47.52,47.66,1242700.0,30.0497,30.0623,29.9363,30.0245,1242700.0
2010-05-20 15:50:00,47.65,47.68,47.53,47.56,1478200.0,30.0182,30.0371,29.9426,29.9615,1478200.0
2010-05-20 15:55:00,47.56,47.57,47.36,47.37,1926100.0,29.9615,29.9678,29.8355,29.8418,1926100.0
2010-05-21 09:30:00,47.02,47.18,46.91,47.04,1390600.0,29.6213,29.7221,29.552,29.6339,1390600.0
2010-05-21 09:35:00,47.04,47.39,47.03,47.34,1209000.0,29.6339,29.8544,29.6276,29.8229,1209000.0
2010-05-21 09:40:00,47.38,47.52,47.3,47.38,1546300.0,29.8481,29.9363,29.7977,29.8481,1546300.0
2010-05-21 09:45:00,47.37,47.5,47.28,47.44,1737500.0,29.8418,29.9237,29.7851,29.8859,1737500.0
2010-05-21 09:50:00,47.45,47.77,47.44,47.76,1772000.0,29.8922,30.0938,29.8859,30.0875,1772000.0
2010-05-21 09:55:00,47.76,48.04,47.71,47.83,1052200.0,30.0875,30.2638,30.056,30.1316,1052200.0
2010-05-21 10:00:00,47.83,48.0,47.73,47.94,659800.0,30.1316,30.2386,30.0686,30.2009,659800.0
2010-05-21 10:05:00,47.95,48.16,47.95,48.03,933600.0,30.2072,30.3394,30.2072,30.2575,933600.0
2010-05-21 10:10:00,48.04,48.08,47.79,47.93,821500.0,30.2638,30.289,30.1064,30.1946,821500.0
2010-05-21 10:15:00,47.93,48.03,47.82,47.85,616400.0,30.1946,30.2575,30.1253,30.1442,616400.0
2010-05-21 10:20:00,47.85,47.87,47.62,47.64,509700.0,30.1442,30.1568,29.9993,30.0119,509700.0
2010-05-21 10:25:00,47.63,47.75,47.57,47.59,691500.0,30.0056,30.0812,29.9678,29.9804,691500.0
2010-05-21 10:30:00,47.6,48.13,47.53,47.8,601500.0,29.9867,30.3205,29.9426,30.1127,601500.0
2010-05-21 10:35:00,47.8,47.94,47.75,47.91,787900.0,30.1127,30.2009,30.0812,30.182,787900.0
2010-05-21 10:40:00,47.91,48.0,47.77,47.81,606800.0,30.182,30.2386,30.0938,30.119,606800.0
2010-05-21 10:45:00,47.81,47.93,47.75,47.78,597400.0,30.119,30.1946,30.0812,30.1001,597400.0
2010-05-21 10:50:00,47.78,47.89,47.67,47.79,446500.0,30.1001,30.1694,30.0308,30.1064,446500.0
2010-05-21 10:55:00,47.79,47.94,47.72,47.86,526300.0,30.1064,30.2009,30.0623,30.1505,526300.0
2010-05-21 11:00:00,47.87,48.08,47.85,48.0,607500.0,30.1568,30.289,30.1442,30.2386,607500.0
2010-05-21 11:05:00,48.0,48.1,47.98,48.01,494900.0,30.2386,30.3016,30.2261,30.2449,494900.0
2010-05-21 11:10:00,48.02,48.02,47.9,48.0,387900.0,30.2512,30.2512,30.1757,30.2386,387900.0
2010-05-21 11:15:00,48.0,48.14,47.94,48.13,552800.0,30.2386,30.3268,30.2009,30.3205,552800.0
2010-05-21 11:20:00,48.13,48.31,48.1,48.3,613700.0,30.3205,30.4339,30.3016,30.4276,613700.0
2010-05-21 11:25:00,48.3,48.3,48.12,48.13,827700.0,30.4276,30.4276,30.3142,30.3205,827700.0
2010-05-21 11:30:00,48.12,48.21,48.06,48.13,888800.0,30.3142,30.3709,30.2764,30.3205,888800.0
2010-05-21 11:35:00,48.13,48.35,48.12,48.35,738400.0,30.3205,30.4591,30.3142,30.4591,738400.0
2010-05-21 11:40:00,48.34,48.42,48.31,48.38,655300.0,30.4528,30.5032,30.4339,30.478,655300.0
2010-05-21 11:45:00,48.39,48.47,48.29,48.38,634400.0,30.4843,30.5347,30.4213,30.478,634400.0
2010-05-21 11:50:00,48.38,48.52,48.37,48.41,505800.0,30.478,30.5662,30.4717,30.4969,505800.0
2010-05-21 11:55:00,48.41,48.48,48.4,48.48,594700.0,30.4969,30.541,30.4906,30.541,594700.0
2010-05-21 12:00:00,48.47,48.49,48.4,48.48,1728800.0,30.5347,30.5473,30.4906,30.541,1728800.0
2010-05-21 12:05:00,48.47,48.49,48.38,48.42,936500.0,30.5347,30.5473,30.478,30.5032,936500.0
2010-05-21 12:10:00,48.42,48.48,48.31,48.43,902500.0,30.5032,30.541,30.4339,30.5095,902500.0
2010-05-21 12:15:00,48.43,48.58,48.43,48.55,889800.0,30.5095,30.604,30.5095,30.5851,889800.0
2010-05-21 12:20:00,48.55,48.67,48.52,48.62,1042500.0,30.5851,30.6607,30.5662,30.6292,1042500.0
2010-05-21 12:25:00,48.62,48.63,48.5,48.5,350300.0,30.6292,30.6355,30.5536,30.5536,350300.0
2010-05-21 12:30:00,48.5,48.54,48.37,48.39,335200.0,30.5536,30.5788,30.4717,30.4843,335200.0
2010-05-21 12:35:00,48.38,48.53,48.37,48.48,264300.0,30.478,30.5725,30.4717,30.541,264300.0
2010-05-21 12:40:00,48.48,48.53,48.46,48.46,180300.0,30.541,30.5725,30.5284,30.5284,180300.0
2010-05-21 12:45:00,48.47,48.47,48.27,48.28,263400.0,30.5347,30.5347,30.4087,30.415,263400.0
2010-05-21 12:50:00,48.28,48.45,48.27,48.44,244400.0,30.415,30.5221,30.4087,30.5158,244400.0
2010-05-21 12:55:00,48.43,48.43,48.26,48.27,282500.0,30.5095,30.5095,30.4024,30.4087,282500.0
2010-05-21 13:00:00,48.27,48.3,48.15,48.18,183400.0,30.4087,30.4276,30.3331,30.352,183400.0
2010-05-21 13:05:00,48.19,48.29,48.17,48.29,134600.0,30.3583,30.4213,30.3457,30.4213,134600.0
2010-05-21 13:10:00,48.28,48.36,48.25,48.32,198400.0,30.415,30.4654,30.3961,30.4402,198400.0
2010-05-21 13:15:00,48.32,48.37,48.26,48.27,285000.0,30.4402,30.4717,30.4024,30.4087,285000.0
2010-05-21 13:20:00,48.27,48.31,48.11,48.17,223800.0,30.4087,30.4339,30.3079,30.3457,223800.0
2010-05-21 13:25:00,48.16,48.21,48.1,48.19,171800.0,30.3394,30.3709,30.3016,30.3583,171800.0
2010-05-21 13:30:00,48.19,48.3,48.15,48.29,290100.0,30.3583,30.4276,30.3331,30.4213,290100.0
2010-05-21 13:35:00,48.29,48.31,48.19,48.23,445100.0,30.4213,30.4339,30.3583,30.3835,445100.0
2010-05-21 13:40:00,48.23,48.31,48.23,48.27,311100.0,30.3835,30.4339,30.3835,30.4087,311100.0
2010-05-21 13:45:00,48.27,48.39,48.27,48.36,250700.0,30.4087,30.4843,30.4087,30.4654,250700.0
2010-05-21 13:50:00,48.36,48.42,48.33,48.35,132800.0,30.4654,30.5032,30.4465,30.4591,132800.0
2010-05-21 13:55:00,48.36,48.4,48.32,48.38,114700.0,30.4654,30.4906,30.4402,30.478,114700.0
2010-05-21 14:00:00,48.39,48.45,48.31,48.34,379000.0,30.4843,30.5221,30.4339,30.4528,379000.0
2010-05-21 14:05:00,48.35,48.35,48.22,48.3,273100.0,30.4591,30.4591,30.3772,30.4276,273100.0
2010-05-21 14:10:00,48.3,48.35,48.22,48.22,429000.0,30.4276,30.4591,30.3772,30.3772,429000.0
2010-05-21 14:15:00,48.22,48.23,48.1,48.2,428600.0,30.3772,30.3835,30.3016,30.3646,428600.0
2010-05-21 14:20:00,48.2,48.22,48.1,48.2,511600.0,30.3646,30.3772,30.3016,30.3646,511600.0
2010-05-21 14:25:00,48.2,48.29,48.16,48.25,384700.0,30.3646,30.4213,30.3394,30.3961,384700.0
2010-05-21 14:30:00,48.25,48.31,48.24,48.28,305600.0,30.3961,30.4339,30.3898,30.415,305600.0
2010-05-21 14:35:00,48.28,48.28,48.15,48.17,238800.0,30.415,30.415,30.3331,30.3457,238800.0
2010-05-21 14:40:00,48.18,48.23,48.1,48.15,227700.0,30.352,30.3835,30.3016,30.3331,227700.0
2010-05-21 14:45:00,48.15,48.15,47.97,48.09,409900.0,30.3331,30.3331,30.2198,30.2953,409900.0
2010-05-21 14:50:00,48.1,48.12,48.02,48.04,315700.0,30.3016,30.3142,30.2512,30.2638,315700.0
2010-05-21 14:55:00,48.04,48.16,47.98,48.08,660900.0,30.2638,30.3394,30.2261,30.289,660900.0
2010-05-21 15:00:00,48.08,48.15,48.05,48.12,393400.0,30.289,30.3331,30.2701,30.3142,393400.0
2010-05-21 15:05:00,48.12,48.16,48.02,48.05,403700.0,30.3142,30.3394,30.2512,30.2701,403700.0
2010-05-21 15:10:00,48.05,48.06,47.93,47.95,380500.0,30.2701,30.2764,30.1946,30.2072,380500.0
2010-05-21 15:15:00,47.95,47.96,47.78,47.82,652300.0,30.2072,30.2135,30.1001,30.1253,652300.0
2010-05-21 15:20:00,47.83,48.08,47.82,48.02,1178500.0,30.1316,30.289,30.1253,30.2512,1178500.0
2010-05-21 15:25:00,48.01,48.08,47.94,47.95,507600.0,30.2449,30.289,30.2009,30.2072,507600.0
2010-05-21 15:30:00,47.95,47.97,47.86,47.9,712700.0,30.2072,30.2198,30.1505,30.1757,712700.0
2010-05-21 15:35:00,47.9,47.95,47.82,47.88,468200.0,30.1757,30.2072,30.1253,30.1631,468200.0
2010-05-21 15:40:00,47.87,48.2,47.86,48.18,668100.0,30.1568,30.3646,30.1505,30.352,668100.0
2010-05-21 15:45:00,48.19,48.33,48.15,48.2,821200.0,30.3583,30.4465,30.3331,30.3646,821200.0
2010-05-21 15:50:00,48.2,48.5,48.2,48.44,1087700.0,30.3646,30.5536,30.3646,30.5158,1087700.0
2010-05-21 15:55:00,48.44,48.64,48.4,48.62,2525300.0,30.5158,30.6418,30.4906,30.6292,2525300.0
2010-05-24 09:30:00,47.93,48.04,47.83,47.95,575200.0,30.1946,30.2638,30.1316,30.2072,575200.0
2010-05-24 09:35:00,47.95,48.12,47.89,47.94,527500.0,30.2072,30.3142,30.1694,30.2009,527500.0
2010-05-24 09:40:00,47.95,47.97,47.66,47.69,828300.0,30.2072,30.2198,30.0245,30.0434,828300.0
2010-05-24 09:45:00,47.68,47.87,47.67,47.84,589700.0,30.0371,30.1568,30.0308,30.1379,589700.0
2010-05-24 09:50:00,47.84,47.9,47.74,47.78,492700.0,30.1379,30.1757,30.0749,30.1001,492700.0
2010-05-24 09:55:00,47.77,47.82,47.66,47.79,220900.0,30.0938,30.1253,30.0245,30.1064,220900.0
2010-05-24 10:00:00,47.79,47.93,47.64,47.72,794800.0,30.1064,30.1946,30.0119,30.0623,794800.0
2010-05-24 10:05:00,47.73,47.98,47.73,47.92,433100.0,30.0686,30.2261,30.0686,30.1883,433100.0
2010-05-24 10:10:00,47.92,48.02,47.86,48.02,404300.0,30.1883,30.2512,30.1505,30.2512,404300.0
2010-05-24 10:15:00,48.03,48.06,47.96,48.03,302200.0,30.2575,30.2764,30.2135,30.2575,302200.0
2010-05-24 10:20:00,48.03,48.04,47.86,47.89,401000.0,30.2575,30.2638,30.1505,30.1694,401000.0
2010-05-24 10:25:00,47.9,47.99,47.86,47.98,175100.0,30.1757,30.2323,30.1505,30.2261,175100.0
2010-05-24 10:30:00,47.98,48.09,47.94,48.05,296700.0,30.2261,30.2953,30.2009,30.2701,296700.0
2010-05-24 10:35:00,48.05,48.13,48.03,48.12,156900.0,30.2701,30.3205,30.2575,30.3142,156900.0
2010-05-24 10:40:00,48.12,48.18,48.03,48.06,224900.0,30.3142,30.352,30.2575,30.2764,224900.0
2010-05-24 10:45:00,48.07,48.07,47.97,48.01,383500.0,30.2827,30.2827,30.2198,30.2449,383500.0
2010-05-24 10:50:00,48.0,48.03,47.89,47.9,386100.0,30.2386,30.2575,30.1694,30.1757,386100.0
2010-05-24 10:55:00,47.91,47.99,47.9,47.97,370500.0,30.182,30.2323,30.1757,30.2198,370500.0
2010-05-24 11:00:00,47.97,47.98,47.89,47.98,186000.0,30.2198,30.2261,30.1694,30.2261,186000.0
2010-05-24 11:05:00,47.98,48.04,47.97,47.99,122200.0,30.2261,30.2638,30.2198,30.2323,122200.0
2010-05-24 11:10:00,48.0,48.07,47.9,47.93,303800.0,30.2386,30.2827,30.1757,30.1946,303800.0
2010-05-24 11:15:00,47.93,47.94,47.82,47.92,537700.0,30.1946,30.2009,30.1253,30.1883,537700.0
2010-05-24 11:20:00,47.92,47.98,47.9,47.95,143100.0,30.1883,30.2261,30.1757,30.2072,143100.0
2010-05-24 11:25:00,47.96,47.99,47.88,47.99,297000.0,30.2135,30.2323,30.1631,30.2323,297000.0
2010-05-24 11:30:00,47.99,48.02,47.94,47.99,310500.0,30.2323,30.2512,30.2009,30.2323,310500.0
2010-05-24 11:35:00,47.99,48.1,47.99,48.09,159100.0,30.2323,30.3016,30.2323,30.2953,159100.0
2010-05-24 11:40:00,48.09,48.23,48.06,48.2,199200.0,30.2953,30.3835,30.2764,30.3646,199200.0
2010-05-24 11:45:00,48.2,48.24,48.16,48.23,150200.0,30.3646,30.3898,30.3394,30.3835,150200.0
2010-05-24 11:50:00,48.23,48.23,48.11,48.11,140100.0,30.3835,30.3835,30.3079,30.3079,140100.0
2010-05-24 11:55:00,48.11,48.21,48.09,48.16,177100.0,30.3079,30.3709,30.2953,30.3394,177100.0
2010-05-24 12:00:00,48.17,48.23,48.14,48.21,112700.0,30.3457,30.3835,30.3268,30.3709,112700.0
2010-05-24 12:05:00,48.21,48.32,48.21,48.25,156000.0,30.3709,30.4402,30.3709,30.3961,156000.0
2010-05-24 12:10:00,48.25,48.28,48.21,48.23,115900.0,30.3961,30.415,30.3709,30.3835,115900.0
2010-05-24 12:15:00,48.24,48.26,48.14,48.17,183000.0,30.3898,30.4024,30.3268,30.3457,183000.0
2010-05-24 12:20:00,48.18,48.19,48.12,48.13,145300.0,30.352,30.3583,30.3142,30.3205,145300.0
2010-05-24 12:25:00,48.13,48.16,48.11,48.16,172700.0,30.3205,30.3394,30.3079,30.3394,172700.0
2010-05-24 12:30:00,48.16,48.22,48.13,48.13,116200.0,30.3394,30.3772,30.3205,30.3205,116200.0
2010-05-24 12:35:00,48.13,48.14,48.08,48.1,154100.0,30.3205,30.3268,30.289,30.3016,154100.0
2010-05-24 12:40:00,48.11,48.11,48.04,48.06,164200.0,30.3079,30.3079,30.2638,30.2764,164200.0
2010-05-24 12:45:00,48.05,48.1,48.05,48.1,183900.0,30.2701,30.3016,30.2701,30.3016,183900.0
2010-05-24 12:50:00,48.1,48.21,48.09,48.16,198300.0,30.3016,30.3709,30.2953,30.3394,198300.0
2010-05-24 12:55:00,48.15,48.17,48.13,48.16,78600.0,30.3331,30.3457,30.3205,30.3394,78600.0
2010-05-24 13:00:00,48.16,48.22,48.12,48.12,263000.0,30.3394,30.3772,30.3142,30.3142,263000.0
2010-05-24 13:05:00,48.12,48.12,48.0,48.02,760000.0,30.3142,30.3142,30.2386,30.2512,760000.0
2010-05-24 13:10:00,48.02,48.07,48.0,48.04,84000.0,30.2512,30.2827,30.2386,30.2638,84000.0
2010-05-24 13:15:00,48.04,48.04,47.96,47.98,154700.0,30.2638,30.2638,30.2135,30.2261,154700.0
2010-05-24 13:20:00,47.99,48.05,47.97,48.05,162800.0,30.2323,30.2701,30.2198,30.2701,162800.0
2010-05-24 13:25:00,48.05,48.16,48.04,48.1,349600.0,30.2701,30.3394,30.2638,30.3016,349600.0
2010-05-24 13:30:00,48.09,48.13,48.06,48.06,326000.0,30.2953,30.3205,30.2764,30.2764,326000.0
2010-05-24 13:35:00,48.06,48.07,48.01,48.01,138400.0,30.2764,30.2827,30.2449,30.2449,138400.0
2010-05-24 13:40:00,48.01,48.05,47.96,47.96,172500.0,30.2449,30.2701,30.2135,30.2135,172500.0
2010-05-24 13:45:00,47.97,48.01,47.91,47.93,338600.0,30.2198,30.2449,30.182,30.1946,338600.0
2010-05-24 13:50:00,47.92,47.97,47.89,47.94,260800.0,30.1883,30.2198,30.1694,30.2009,260800.0
2010-05-24 13:55:00,47.95,48.0,47.9,47.97,106400.0,30.2072,30.2386,30.1757,30.2198,106400.0
2010-05-24 14:00:00,47.97,48.01,47.92,47.93,236100.0,30.2198,30.2449,30.1883,30.1946,236100.0
2010-05-24 14:05:00,47.92,47.98,47.9,47.98,169600.0,30.1883,30.2261,30.1757,30.2261,169600.0
2010-05-24 14:10:00,47.99,48.09,47.98,48.05,244200.0,30.2323,30.2953,30.2261,30.2701,244200.0
2010-05-24 14:15:00,48.05,48.06,47.99,48.02,113900.0,30.2701,30.2764,30.2323,30.2512,113900.0
2010-05-24 14:20:00,48.03,48.03,47.96,48.0,134100.0,30.2575,30.2575,30.2135,30.2386,134100.0
2010-05-24 14:25:00,48.01,48.03,47.94,47.99,99800.0,30.2449,30.2575,30.2009,30.2323,99800.0
2010-05-24 14:30:00,47.99,48.01,47.92,47.99,258400.0,30.2323,30.2449,30.1883,30.2323,258400.0
2010-05-24 14:35:00,48.0,48.02,47.92,47.94,265900.0,30.2386,30.2512,30.1883,30.2009,265900.0
2010-05-24 14:40:00,47.94,47.98,47.92,47.92,220100.0,30.2009,30.2261,30.1883,30.1883,220100.0
2010-05-24 14:45:00,47.92,47.92,47.79,47.83,312800.0,30.1883,30.1883,30.1064,30.1316,312800.0
2010-05-24 14:50:00,47.84,47.9,47.8,47.9,226600.0,30.1379,30.1757,30.1127,30.1757,226600.0
2010-05-24 14:55:00,47.9,47.92,47.83,47.84,148800.0,30.1757,30.1883,30.1316,30.1379,148800.0
2010-05-24 15:00:00,47.84,47.87,47.74,47.76,419200.0,30.1379,30.1568,30.0749,30.0875,419200.0
2010-05-24 15:05:00,47.76,47.78,47.67,47.67,415200.0,30.0875,30.1001,30.0308,30.0308,415200.0
2010-05-24 15:10:00,47.67,47.76,47.65,47.76,527300.0,30.0308,30.0875,30.0182,30.0875,527300.0
2010-05-24 15:15:00,47.75,47.77,47.74,47.74,267000.0,30.0812,30.0938,30.0749,30.0749,267000.0
2010-05-24 15:20:00,47.75,47.81,47.74,47.8,736200.0,30.0812,30.119,30.0749,30.1127,736200.0
2010-05-24 15:25:00,47.79,47.81,47.76,47.8,403600.0,30.1064,30.119,30.0875,30.1127,403600.0
2010-05-24 15:30:00,47.79,47.91,47.75,47.88,416300.0,30.1064,30.182,30.0812,30.1631,416300.0
2010-05-24 15:35:00,47.89,47.89,47.82,47.84,346800.0,30.1694,30.1694,30.1253,30.1379,346800.0
2010-05-24 15:40:00,47.84,47.9,47.81,47.85,349200.0,30.1379,30.1757,30.119,30.1442,349200.0
2010-05-24 15:45:00,47.85,47.87,47.67,47.71,677200.0,30.1442,30.1568,30.0308,30.056,677200.0
2010-05-24 15:50:00,47.7,47.71,47.54,47.54,1308100.0,30.0497,30.056,29.9489,29.9489,1308100.0
2010-05-24 15:55:00,47.54,47.55,47.47,47.52,1640200.0,29.9489,29.9552,29.9048,29.9363,1640200.0
2010-05-25 09:30:00,46.09,46.21,45.98,46.19,3001100.0,29.0354,29.111,28.9661,29.0984,3001100.0
2010-05-25 09:35:00,46.18,46.18,45.97,45.98,1856900.0,29.0921,29.0921,28.9598,28.9661,1856900.0
2010-05-25 09:40:00,45.99,46.05,45.85,46.02,2937900.0,28.9724,29.0102,28.8842,28.9913,2937900.0
2010-05-25 09:45:00,46.03,46.23,46.0,46.23,2746000.0,28.9976,29.1236,28.9787,29.1236,2746000.0
2010-05-25 09:50:00,46.23,46.33,46.18,46.22,967700.0,29.1236,29.1866,29.0921,29.1173,967700.0
2010-05-25 09:55:00,46.22,46.3,46.18,46.25,866900.0,29.1173,29.1677,29.0921,29.1362,866900.0
2010-05-25 10:00:00,46.26,46.54,46.19,46.5,850200.0,29.1425,29.3189,29.0984,29.2937,850200.0
2010-05-25 10:05:00,46.51,46.53,46.33,46.38,1154700.0,29.3,29.3126,29.1866,29.2181,1154700.0
2010-05-25 10:10:00,46.38,46.43,46.27,46.4,1088800.0,29.2181,29.2496,29.1488,29.2307,1088800.0
2010-05-25 10:15:00,46.4,46.53,46.31,46.38,748800.0,29.2307,29.3126,29.174,29.2181,748800.0
2010-05-25 10:20:00,46.39,46.45,46.25,46.4,549200.0,29.2244,29.2622,29.1362,29.2307,549200.0
2010-05-25 10:25:00,46.39,46.45,46.25,46.28,334800.0,29.2244,29.2622,29.1362,29.1551,334800.0
2010-05-25 10:30:00,46.27,46.34,46.17,46.23,461500.0,29.1488,29.1929,29.0858,29.1236,461500.0
2010-05-25 10:35:00,46.22,46.35,46.2,46.25,509500.0,29.1173,29.1992,29.1047,29.1362,509500.0
2010-05-25 10:40:00,46.23,46.28,46.14,46.15,395500.0,29.1236,29.1551,29.0669,29.0732,395500.0
2010-05-25 10:45:00,46.15,46.21,46.11,46.16,400300.0,29.0732,29.111,29.048,29.0795,400300.0
2010-05-25 10:50:00,46.16,46.22,46.08,46.13,489300.0,29.0795,29.1173,29.0291,29.0606,489300.0
2010-05-25 10:55:00,46.13,46.27,46.12,46.27,344600.0,29.0606,29.1488,29.0543,29.1488,344600.0
2010-05-25 11:00:00,46.27,46.4,46.27,46.38,480600.0,29.1488,29.2307,29.1488,29.2181,480600.0
2010-05-25 11:05:00,46.38,46.65,46.37,46.53,658100.0,29.2181,29.3882,29.2118,29.3126,658100.0
2010-05-25 11:10:00,46.52,46.57,46.49,46.55,1643000.0,29.3063,29.3378,29.2874,29.3252,1643000.0
2010-05-25 11:15:00,46.56,46.56,46.38,46.39,602100.0,29.3315,29.3315,29.2181,29.2244,602100.0
2010-05-25 11:20:00,46.4,46.47,46.37,46.47,391400.0,29.2307,29.2748,29.2118,29.2748,391400.0
2010-05-25 11:25:00,46.47,46.58,46.44,46.51,397000.0,29.2748,29.3441,29.2559,29.3,397000.0
2010-05-25 11:30:00,46.5,46.53,46.42,46.42,529100.0,29.2937,29.3126,29.2433,29.2433,529100.0
2010-05-25 11:35:00,46.41,46.41,46.28,46.34,807500.0,29.237,29.237,29.1551,29.1929,807500.0
2010-05-25 11:40:00,46.34,46.41,46.29,46.33,531700.0,29.1929,29.237,29.1614,29.1866,531700.0
2010-05-25 11:45:00,46.35,46.38,46.29,46.33,438300.0,29.1992,29.2181,29.1614,29.1866,438300.0
2010-05-25 11:50:00,46.33,46.46,46.32,46.46,258400.0,29.1866,29.2685,29.1803,29.2685,258400.0
2010-05-25 11:55:00,46.46,46.64,46.44,46.59,410200.0,29.2685,29.3819,29.2559,29.3504,410200.0
2010-05-25 12:00:00,46.6,46.75,46.57,46.72,380000.0,29.3567,29.4512,29.3378,29.4323,380000.0
2010-05-25 12:05:00,46.72,46.72,46.57,46.57,254200.0,29.4323,29.4323,29.3378,29.3378,254200.0
2010-05-25 12:10:00,46.57,46.72,46.55,46.72,254200.0,29.3378,29.4323,29.3252,29.4323,254200.0
2010-05-25 12:15:00,46.72,46.74,46.62,46.64,333700.0,29.4323,29.4449,29.3693,29.3819,333700.0
2010-05-25 12:20:00,46.63,46.66,46.55,46.57,239900.0,29.3756,29.3945,29.3252,29.3378,239900.0
2010-05-25 12:25:00,46.56,46.68,46.52,46.53,249100.0,29.3315,29.4071,29.3063,29.3126,249100.0
2010-05-25 12:30:00,46.54,46.58,46.48,46.49,220800.0,29.3189,29.3441,29.2811,29.2874,220800.0
2010-05-25 12:35:00,46.49,46.57,46.48,46.56,138800.0,29.2874,29.3378,29.2811,29.3315,138800.0
2010-05-25 12:40:00,46.56,46.56,46.43,46.45,238000.0,29.3315,29.3315,29.2496,29.2622,238000.0
2010-05-25 12:45:00,46.44,46.59,46.44,46.58,134900.0,29.2559,29.3504,29.2559,29.3441,134900.0
2010-05-25 12:50:00,46.57,46.59,46.52,46.57,284300.0,29.3378,29.3504,29.3063,29.3378,284300.0
2010-05-25 12:55:00,46.57,46.63,46.53,46.54,351700.0,29.3378,29.3756,29.3126,29.3189,351700.0
2010-05-25 13:00:00,46.54,46.59,46.44,46.49,349100.0,29.3189,29.3504,29.2559,29.2874,349100.0
2010-05-25 13:05:00,46.5,46.52,46.4,46.4,280200.0,29.2937,29.3063,29.2307,29.2307,280200.0
2010-05-25 13:10:00,46.4,46.43,46.34,46.4,354500.0,29.2307,29.2496,29.1929,29.2307,354500.0
2010-05-25 13:15:00,46.4,46.42,46.34,46.41,246200.0,29.2307,29.2433,29.1929,29.237,246200.0
2010-05-25 13:20:00,46.41,46.53,46.38,46.46,254300.0,29.237,29.3126,29.2181,29.2685,254300.0
2010-05-25 13:25:00,46.46,46.52,46.44,46.48,147500.0,29.2685,29.3063,29.2559,29.2811,147500.0
2010-05-25 13:30:00,46.48,46.5,46.38,46.4,387900.0,29.2811,29.2937,29.2181,29.2307,387900.0
2010-05-25 13:35:00,46.41,46.45,46.34,46.39,311800.0,29.237,29.2622,29.1929,29.2244,311800.0
2010-05-25 13:40:00,46.39,46.39,46.29,46.35,463400.0,29.2244,29.2244,29.1614,29.1992,463400.0
2010-05-25 13:45:00,46.35,46.4,46.33,46.39,159000.0,29.1992,29.2307,29.1866,29.2244,159000.0
2010-05-25 13:50:00,46.39,46.47,46.34,46.41,212600.0,29.2244,29.2748,29.1929,29.237,212600.0
2010-05-25 13:55:00,46.41,46.44,46.33,46.39,228000.0,29.237,29.2559,29.1866,29.2244,228000.0
2010-05-25 14:00:00,46.38,46.4,46.28,46.4,296600.0,29.2181,29.2307,29.1551,29.2307,296600.0
2010-05-25 14:05:00,46.4,46.52,46.37,46.43,267800.0,29.2307,29.3063,29.2118,29.2496,267800.0
2010-05-25 14:10:00,46.43,46.59,46.43,46.57,176500.0,29.2496,29.3504,29.2496,29.3378,176500.0
2010-05-25 14:15:00,46.58,46.67,46.51,46.67,256600.0,29.3441,29.4008,29.3,29.4008,256600.0
2010-05-25 14:20:00,46.68,46.68,46.54,46.62,279100.0,29.4071,29.4071,29.3189,29.3693,279100.0
2010-05-25 14:25:00,46.62,46.76,46.62,46.65,319300.0,29.3693,29.4575,29.3693,29.3882,319300.0
2010-05-25 14:30:00,46.65,46.73,46.55,46.56,442400.0,29.3882,29.4386,29.3252,29.3315,442400.0
2010-05-25 14:35:00,46.55,46.69,46.54,46.59,375900.0,29.3252,29.4134,29.3189,29.3504,375900.0
2010-05-25 14:40:00,46.6,46.83,46.55,46.77,419800.0,29.3567,29.5016,29.3252,29.4638,419800.0
2010-05-25 14:45:00,46.77,46.96,46.74,46.94,531100.0,29.4638,29.5835,29.4449,29.5709,531100.0
2010-05-25 14:50:00,46.94,46.96,46.82,46.95,407000.0,29.5709,29.5835,29.4953,29.5772,407000.0
2010-05-25 14:55:00,46.95,46.96,46.78,46.79,458100.0,29.5772,29.5835,29.4701,29.4764,458100.0
2010-05-25 15:00:00,46.79,46.94,46.77,46.85,647200.0,29.4764,29.5709,29.4638,29.5142,647200.0
2010-05-25 15:05:00,46.85,47.04,46.85,46.98,850600.0,29.5142,29.6339,29.5142,29.5961,850600.0
2010-05-25 15:10:00,46.98,47.02,46.83,46.86,664600.0,29.5961,29.6213,29.5016,29.5205,664600.0
2010-05-25 15:15:00,46.87,46.9,46.81,46.86,446100.0,29.5268,29.5457,29.489,29.5205,446100.0
2010-05-25 15:20:00,46.87,47.12,46.87,47.09,856800.0,29.5268,29.6843,29.5268,29.6654,856800.0
2010-05-25 15:25:00,47.08,47.13,47.02,47.11,773500.0,29.6591,29.6906,29.6213,29.678,773500.0
2010-05-25 15:30:00,47.12,47.25,47.07,47.2,1352600.0,29.6843,29.7662,29.6528,29.7347,1352600.0
2010-05-25 15:35:00,47.21,47.3,47.12,47.15,1831200.0,29.741,29.7977,29.6843,29.7032,1831200.0
2010-05-25 15:40:00,47.16,47.29,47.13,47.25,2190300.0,29.7095,29.7914,29.6906,29.7662,2190300.0
2010-05-25 15:45:00,47.24,47.35,47.16,47.32,1186000.0,29.7599,29.8292,29.7095,29.8103,1186000.0
2010-05-25 15:50:00,47.32,47.33,47.17,47.3,926700.0,29.8103,29.8166,29.7158,29.7977,926700.0
2010-05-25 15:55:00,47.29,47.39,47.28,47.33,1470700.0,29.7914,29.8544,29.7851,29.8166,1470700.0
2010-05-26 09:30:00,47.37,47.51,47.32,47.46,1031700.0,29.8418,29.93,29.8103,29.8985,1031700.0
2010-05-26 09:35:00,47.46,47.62,47.43,47.61,701600.0,29.8985,29.9993,29.8796,29.993,701600.0
2010-05-26 09:40:00,47.62,47.64,47.5,47.56,852700.0,29.9993,30.0119,29.9237,29.9615,852700.0
2010-05-26 09:45:00,47.56,47.56,47.4,47.51,469600.0,29.9615,29.9615,29.8607,29.93,469600.0
2010-05-26 09:50:00,47.51,47.56,47.47,47.55,462200.0,29.93,29.9615,29.9048,29.9552,462200.0
2010-05-26 09:55:00,47.55,47.72,47.54,47.68,769400.0,29.9552,30.0623,29.9489,30.0371,769400.0
2010-05-26 10:00:00,47.68,47.76,47.65,47.68,834200.0,30.0371,30.0875,30.0182,30.0371,834200.0
2010-05-26 10:05:00,47.68,47.69,47.54,47.57,1053200.0,30.0371,30.0434,29.9489,29.9678,1053200.0
2010-05-26 10:10:00,47.58,47.6,47.53,47.59,361500.0,29.9741,29.9867,29.9426,29.9804,361500.0
2010-05-26 10:15:00,47.59,47.7,47.56,47.66,357500.0,29.9804,30.0497,29.9615,30.0245,357500.0
2010-05-26 10:20:00,47.66,47.66,47.52,47.56,381800.0,30.0245,30.0245,29.9363,29.9615,381800.0
2010-05-26 10:25:00,47.56,47.56,47.5,47.53,333400.0,29.9615,29.9615,29.9237,29.9426,333400.0
2010-05-26 10:30:00,47.53,47.67,47.51,47.67,339200.0,29.9426,30.0308,29.93,30.0308,339200.0
2010-05-26 10:35:00,47.66,47.78,47.61,47.72,515300.0,30.0245,30.1001,29.993,30.0623,515300.0
2010-05-26 10:40:00,47.72,47.76,47.65,47.66,387300.0,30.0623,30.0875,30.0182,30.0245,387300.0
2010-05-26 10:45:00,47.66,47.7,47.59,47.6,337400.0,30.0245,30.0497,29.9804,29.9867,337400.0
2010-05-26 10:50:00,47.6,47.68,47.55,47.58,356500.0,29.9867,30.0371,29.9552,29.9741,356500.0
2010-05-26 10:55:00,47.57,47.58,47.47,47.5,534400.0,29.9678,29.9741,29.9048,29.9237,534400.0
2010-05-26 11:00:00,47.5,47.54,47.36,47.39,495800.0,29.9237,29.9489,29.8355,29.8544,495800.0
2010-05-26 11:05:00,47.39,47.47,47.33,47.47,591500.0,29.8544,29.9048,29.8166,29.9048,591500.0
2010-05-26 11:10:00,47.47,47.51,47.43,47.47,451800.0,29.9048,29.93,29.8796,29.9048,451800.0
2010-05-26 11:15:00,47.47,47.51,47.41,47.48,889100.0,29.9048,29.93,29.867,29.9111,889100.0
2010-05-26 11:20:00,47.48,47.48,47.34,47.4,581200.0,29.9111,29.9111,29.8229,29.8607,581200.0
2010-05-26 11:25:00,47.4,47.42,47.1,47.11,2075200.0,29.8607,29.8733,29.6717,29.678,2075200.0
2010-05-26 11:30:00,47.11,47.21,47.09,47.14,1665300.0,29.678,29.741,29.6654,29.6969,1665300.0
2010-05-26 11:35:00,47.14,47.26,47.1,47.18,673400.0,29.6969,29.7725,29.6717,29.7221,673400.0
2010-05-26 11:40:00,47.18,47.27,47.16,47.16,495000.0,29.7221,29.7788,29.7095,29.7095,495000.0
2010-05-26 11:45:00,47.16,47.23,47.0,47.07,470500.0,29.7095,29.7536,29.6087,29.6528,470500.0
2010-05-26 11:50:00,47.07,47.16,47.0,47.15,358200.0,29.6528,29.7095,29.6087,29.7032,358200.0
2010-05-26 11:55:00,47.16,47.24,47.13,47.19,254000.0,29.7095,29.7599,29.6906,29.7284,254000.0
2010-05-26 12:00:00,47.2,47.24,47.17,47.24,198100.0,29.7347,29.7599,29.7158,29.7599,198100.0
2010-05-26 12:05:00,47.23,47.33,47.23,47.31,467000.0,29.7536,29.8166,29.7536,29.804,467000.0
2010-05-26 12:10:00,47.33,47.33,47.2,47.22,567300.0,29.8166,29.8166,29.7347,29.7473,567300.0
2010-05-26 12:15:00,47.22,47.32,47.21,47.3,151200.0,29.7473,29.8103,29.741,29.7977,151200.0
2010-05-26 12:20:00,47.29,47.37,47.28,47.31,171300.0,29.7914,29.8418,29.7851,29.804,171300.0
2010-05-26 12:25:00,47.31,47.33,47.17,47.17,156000.0,29.804,29.8166,29.7158,29.7158,156000.0
2010-05-26 12:30:00,47.19,47.22,47.15,47.22,102500.0,29.7284,29.7473,29.7032,29.7473,102500.0
2010-05-26 12:35:00,47.22,47.29,47.21,47.25,106500.0,29.7473,29.7914,29.741,29.7662,106500.0
2010-05-26 12:40:00,47.25,47.26,47.12,47.17,444100.0,29.7662,29.7725,29.6843,29.7158,444100.0
2010-05-26 12:45:00,47.18,47.27,47.13,47.13,222600.0,29.7221,29.7788,29.6906,29.6906,222600.0
2010-05-26 12:50:00,47.12,47.29,47.09,47.25,268900.0,29.6843,29.7914,29.6654,29.7662,268900.0
2010-05-26 12:55:00,47.25,47.33,47.22,47.33,76700.0,29.7662,29.8166,29.7473,29.8166,76700.0
2010-05-26 13:00:00,47.34,47.36,47.3,47.32,116900.0,29.8229,29.8355,29.7977,29.8103,116900.0
2010-05-26 13:05:00,47.32,47.38,47.28,47.36,195400.0,29.8103,29.8481,29.7851,29.8355,195400.0
2010-05-26 13:10:00,47.36,47.36,47.26,47.27,172900.0,29.8355,29.8355,29.7725,29.7788,172900.0
2010-05-26 13:15:00,47.28,47.34,47.21,47.21,228600.0,29.7851,29.8229,29.741,29.741,228600.0
2010-05-26 13:20:00,47.22,47.3,47.2,47.27,326100.0,29.7473,29.7977,29.7347,29.7788,326100.0
2010-05-26 13:25:00,47.28,47.3,47.23,47.28,223100.0,29.7851,29.7977,29.7536,29.7851,223100.0
2010-05-26 13:30:00,47.27,47.3,47.23,47.3,247000.0,29.7788,29.7977,29.7536,29.7977,247000.0
2010-05-26 13:35:00,47.3,47.4,47.3,47.38,86500.0,29.7977,29.8607,29.7977,29.8481,86500.0
2010-05-26 13:40:00,47.39,47.44,47.38,47.41,128900.0,29.8544,29.8859,29.8481,29.867,128900.0
2010-05-26 13:45:00,47.41,47.42,47.36,47.41,123000.0,29.867,29.8733,29.8355,29.867,123000.0
2010-05-26 13:50:00,47.4,47.41,47.37,47.38,71600.0,29.8607,29.867,29.8418,29.8481,71600.0
2010-05-26 13:55:00,47.38,47.43,47.32,47.34,266900.0,29.8481,29.8796,29.8103,29.8229,266900.0
2010-05-26 14:00:00,47.34,47.37,47.3,47.31,178100.0,29.8229,29.8418,29.7977,29.804,178100.0
2010-05-26 14:05:00,47.31,47.33,47.29,47.31,159200.0,29.804,29.8166,29.7914,29.804,159200.0
2010-05-26 14:10:00,47.31,47.33,47.19,47.22,279100.0,29.804,29.8166,29.7284,29.7473,279100.0
2010-05-26 14:15:00,47.22,47.28,47.19,47.28,174400.0,29.7473,29.7851,29.7284,29.7851,174400.0
2010-05-26 14:20:00,47.28,47.31,47.12,47.21,675000.0,29.7851,29.804,29.6843,29.741,675000.0
2010-05-26 14:25:00,47.22,47.23,47.11,47.19,339400.0,29.7473,29.7536,29.678,29.7284,339400.0
2010-05-26 14:30:00,47.19,47.23,46.97,47.07,613000.0,29.7284,29.7536,29.5898,29.6528,613000.0
2010-05-26 14:35:00,47.06,47.09,46.9,47.06,385000.0,29.6465,29.6654,29.5457,29.6465,385000.0
2010-05-26 14:40:00,47.06,47.1,46.95,47.01,462400.0,29.6465,29.6717,29.5772,29.615,462400.0
2010-05-26 14:45:00,47.0,47.03,46.89,47.0,548900.0,29.6087,29.6276,29.5394,29.6087,548900.0
2010-05-26 14:50:00,47.0,47.0,46.9,46.93,705300.0,29.6087,29.6087,29.5457,29.5646,705300.0
2010-05-26 14:55:00,46.94,47.07,46.94,47.04,227800.0,29.5709,29.6528,29.5709,29.6339,227800.0
2010-05-26 15:00:00,47.04,47.17,47.02,47.04,337500.0,29.6339,29.7158,29.6213,29.6339,337500.0
2010-05-26 15:05:00,47.04,47.06,46.98,47.01,506800.0,29.6339,29.6465,29.5961,29.615,506800.0
2010-05-26 15:10:00,47.01,47.11,46.98,47.1,308500.0,29.615,29.678,29.5961,29.6717,308500.0
2010-05-26 15:15:00,47.1,47.12,46.92,46.95,253600.0,29.6717,29.6843,29.5583,29.5772,253600.0
2010-05-26 15:20:00,46.95,47.5,46.83,46.85,707000.0,29.5772,29.9237,29.5016,29.5142,707000.0
2010-05-26 15:25:00,46.84,46.84,46.53,46.66,695800.0,29.5079,29.5079,29.3126,29.3945,695800.0
2010-05-26 15:30:00,46.65,46.76,46.57,46.57,894300.0,29.3882,29.4575,29.3378,29.3378,894300.0
2010-05-26 15:35:00,46.57,46.74,46.51,46.72,1224300.0,29.3378,29.4449,29.3,29.4323,1224300.0
2010-05-26 15:40:00,46.71,46.86,46.71,46.81,1041200.0,29.426,29.5205,29.426,29.489,1041200.0
2010-05-26 15:45:00,46.8,46.8,46.6,46.69,979200.0,29.4827,29.4827,29.3567,29.4134,979200.0
2010-05-26 15:50:00,46.69,46.77,46.63,46.72,735800.0,29.4134,29.4638,29.3756,29.4323,735800.0
2010-05-26 15:55:00,46.73,46.75,46.61,46.65,1150200.0,29.4386,29.4512,29.363,29.3882,1150200.0
2010-05-27 09:30:00,48.3,48.36,48.24,48.25,711000.0,30.4276,30.4654,30.3898,30.3961,711000.0
2010-05-27 09:35:00,48.25,48.28,48.16,48.2,1969900.0,30.3961,30.415,30.3394,30.3646,1969900.0
2010-05-27 09:40:00,48.19,48.31,48.16,48.29,843300.0,30.3583,30.4339,30.3394,30.4213,843300.0
2010-05-27 09:45:00,48.3,48.38,48.21,48.21,555400.0,30.4276,30.478,30.3709,30.3709,555400.0
2010-05-27 09:50:00,48.2,48.25,48.1,48.13,705400.0,30.3646,30.3961,30.3016,30.3205,705400.0
2010-05-27 09:55:00,48.13,48.22,48.06,48.14,665400.0,30.3205,30.3772,30.2764,30.3268,665400.0
2010-05-27 10:00:00,48.14,48.15,48.01,48.09,425600.0,30.3268,30.3331,30.2449,30.2953,425600.0
2010-05-27 10:05:00,48.08,48.18,48.08,48.17,386900.0,30.289,30.352,30.289,30.3457,386900.0
2010-05-27 10:10:00,48.16,48.34,48.15,48.32,607900.0,30.3394,30.4528,30.3331,30.4402,607900.0
2010-05-27 10:15:00,48.31,48.36,48.24,48.32,579400.0,30.4339,30.4654,30.3898,30.4402,579400.0
2010-05-27 10:20:00,48.32,48.39,48.28,48.37,846200.0,30.4402,30.4843,30.415,30.4717,846200.0
2010-05-27 10:25:00,48.38,48.53,48.37,48.51,404100.0,30.478,30.5725,30.4717,30.5599,404100.0
2010-05-27 10:30:00,48.51,48.67,48.49,48.64,545100.0,30.5599,30.6607,30.5473,30.6418,545100.0
2010-05-27 10:35:00,48.64,48.67,48.52,48.54,419900.0,30.6418,30.6607,30.5662,30.5788,419900.0
2010-05-27 10:40:00,48.53,48.59,48.5,48.57,213800.0,30.5725,30.6103,30.5536,30.5977,213800.0
2010-05-27 10:45:00,48.58,48.58,48.49,48.56,322700.0,30.604,30.604,30.5473,30.5914,322700.0
2010-05-27 10:50:00,48.56,48.69,48.54,48.67,257400.0,30.5914,30.6733,30.5788,30.6607,257400.0
2010-05-27 10:55:00,48.67,48.71,48.59,48.59,431300.0,30.6607,30.6859,30.6103,30.6103,431300.0
2010-05-27 11:00:00,48.59,48.73,48.58,48.73,439900.0,30.6103,30.6985,30.604,30.6985,439900.0
2010-05-27 11:05:00,48.72,48.76,48.67,48.7,382300.0,30.6922,30.7174,30.6607,30.6796,382300.0
2010-05-27 11:10:00,48.7,48.71,48.6,48.62,356000.0,30.6796,30.6859,30.6166,30.6292,356000.0
2010-05-27 11:15:00,48.62,48.68,48.53,48.6,629500.0,30.6292,30.667,30.5725,30.6166,629500.0
2010-05-27 11:20:00,48.61,48.7,48.58,48.68,376200.0,30.6229,30.6796,30.604,30.667,376200.0
2010-05-27 11:25:00,48.68,48.82,48.65,48.81,533400.0,30.667,30.7552,30.6481,30.7489,533400.0
2010-05-27 11:30:00,48.81,48.86,48.73,48.8,466700.0,30.7489,30.7804,30.6985,30.7426,466700.0
2010-05-27 11:35:00,48.79,48.85,48.67,48.68,684600.0,30.7363,30.7741,30.6607,30.667,684600.0
2010-05-27 11:40:00,48.67,48.75,48.64,48.72,379700.0,30.6607,30.7111,30.6418,30.6922,379700.0
2010-05-27 11:45:00,48.72,48.77,48.69,48.76,155300.0,30.6922,30.7237,30.6733,30.7174,155300.0
2010-05-27 11:50:00,48.75,48.9,48.74,48.86,196100.0,30.7111,30.8056,30.7048,30.7804,196100.0
2010-05-27 11:55:00,48.87,48.95,48.82,48.94,269500.0,30.7867,30.8371,30.7552,30.8308,269500.0
2010-05-27 12:00:00,48.93,48.95,48.83,48.92,152300.0,30.8245,30.8371,30.7615,30.8182,152300.0
2010-05-27 12:05:00,48.92,48.94,48.85,48.92,385800.0,30.8182,30.8308,30.7741,30.8182,385800.0
2010-05-27 12:10:00,48.92,48.95,48.85,48.93,235400.0,30.8182,30.8371,30.7741,30.8245,235400.0
2010-05-27 12:15:00,48.93,48.93,48.84,48.89,218600.0,30.8245,30.8245,30.7678,30.7993,218600.0
2010-05-27 12:20:00,48.88,48.88,48.81,48.84,240500.0,30.793,30.793,30.7489,30.7678,240500.0
2010-05-27 12:25:00,48.85,48.94,48.81,48.89,259600.0,30.7741,30.8308,30.7489,30.7993,259600.0
2010-05-27 12:30:00,48.88,48.93,48.86,48.9,179900.0,30.793,30.8245,30.7804,30.8056,179900.0
2010-05-27 12:35:00,48.9,48.95,48.87,48.93,139800.0,30.8056,30.8371,30.7867,30.8245,139800.0
2010-05-27 12:40:00,48.93,48.96,48.85,48.87,144800.0,30.8245,30.8434,30.7741,30.7867,144800.0
2010-05-27 12:45:00,48.86,48.97,48.86,48.95,111100.0,30.7804,30.8497,30.7804,30.8371,111100.0
2010-05-27 12:50:00,48.95,48.96,48.87,48.9,184800.0,30.8371,30.8434,30.7867,30.8056,184800.0
2010-05-27 12:55:00,48.89,48.95,48.85,48.86,287100.0,30.7993,30.8371,30.7741,30.7804,287100.0
2010-05-27 13:00:00,48.86,48.88,48.79,48.84,303400.0,30.7804,30.793,30.7363,30.7678,303400.0
2010-05-27 13:05:00,48.84,48.84,48.72,48.78,238100.0,30.7678,30.7678,30.6922,30.73,238100.0
2010-05-27 13:10:00,48.78,48.86,48.74,48.86,118900.0,30.73,30.7804,30.7048,30.7804,118900.0
2010-05-27 13:15:00,48.85,48.92,48.85,48.9,178900.0,30.7741,30.8182,30.7741,30.8056,178900.0
2010-05-27 13:20:00,48.9,48.98,48.9,48.93,351500.0,30.8056,30.856,30.8056,30.8245,351500.0
2010-05-27 13:25:00,48.94,48.98,48.91,48.94,73500.0,30.8308,30.856,30.8119,30.8308,73500.0
2010-05-27 13:30:00,48.94,48.94,48.89,48.92,132400.0,30.8308,30.8308,30.7993,30.8182,132400.0
2010-05-27 13:35:00,48.92,49.04,48.92,49.01,283800.0,30.8182,30.8938,30.8182,30.8749,283800.0
2010-05-27 13:40:00,49.01,49.01,48.91,48.95,188700.0,30.8749,30.8749,30.8119,30.8371,188700.0
2010-05-27 13:45:00,48.94,48.99,48.9,48.99,212100.0,30.8308,30.8623,30.8056,30.8623,212100.0
2010-05-27 13:50:00,48.98,49.01,48.93,48.96,209600.0,30.856,30.8749,30.8245,30.8434,209600.0
2010-05-27 13:55:00,48.95,48.99,48.92,48.95,288500.0,30.8371,30.8623,30.8182,30.8371,288500.0
2010-05-27 14:00:00,48.96,48.99,48.92,48.94,87500.0,30.8434,30.8623,30.8182,30.8308,87500.0
2010-05-27 14:05:00,48.94,49.07,48.94,49.02,252000.0,30.8308,30.9127,30.8308,30.8812,252000.0
2010-05-27 14:10:00,49.03,49.14,49.03,49.11,312800.0,30.8875,30.9568,30.8875,30.9379,312800.0
2010-05-27 14:15:00,49.11,49.13,49.06,49.12,140900.0,30.9379,30.9505,30.9064,30.9442,140900.0
2010-05-27 14:20:00,49.12,49.18,48.34,49.14,947900.0,30.9442,30.982,30.4528,30.9568,947900.0
2010-05-27 14:25:00,49.14,49.15,49.1,49.13,120100.0,30.9568,30.9631,30.9316,30.9505,120100.0
2010-05-27 14:30:00,49.14,49.15,49.06,49.1,143500.0,30.9568,30.9631,30.9064,30.9316,143500.0
2010-05-27 14:35:00,49.1,49.13,49.08,49.12,149400.0,30.9316,30.9505,30.919,30.9442,149400.0
2010-05-27 14:40:00,49.12,49.14,49.08,49.09,133500.0,30.9442,30.9568,30.919,30.9253,133500.0
2010-05-27 14:45:00,49.09,49.1,49.04,49.09,242900.0,30.9253,30.9316,30.8938,30.9253,242900.0
2010-05-27 14:50:00,49.09,49.11,48.97,48.99,235700.0,30.9253,30.9379,30.8497,30.8623,235700.0
2010-05-27 14:55:00,49.0,49.08,49.0,49.03,179500.0,30.8686,30.919,30.8686,30.8875,179500.0
2010-05-27 15:00:00,49.03,49.04,48.98,49.02,234400.0,30.8875,30.8938,30.856,30.8812,234400.0
2010-05-27 15:05:00,49.02,49.03,48.97,48.99,131500.0,30.8812,30.8875,30.8497,30.8623,131500.0
2010-05-27 15:10:00,48.99,49.07,48.94,49.04,270300.0,30.8623,30.9127,30.8308,30.8938,270300.0
2010-05-27 15:15:00,49.03,49.1,48.97,48.99,196100.0,30.8875,30.9316,30.8497,30.8623,196100.0
2010-05-27 15:20:00,48.99,49.0,48.92,48.95,219100.0,30.8623,30.8686,30.8182,30.8371,219100.0
2010-05-27 15:25:00,48.95,48.99,48.88,48.97,331500.0,30.8371,30.8623,30.793,30.8497,331500.0
2010-05-27 15:30:00,48.97,49.06,48.96,49.03,300200.0,30.8497,30.9064,30.8434,30.8875,300200.0
2010-05-27 15:35:00,49.03,49.08,48.99,49.04,346200.0,30.8875,30.919,30.8623,30.8938,346200.0
2010-05-27 15:40:00,49.04,49.11,48.98,49.09,396200.0,30.8938,30.9379,30.856,30.9253,396200.0
2010-05-27 15:45:00,49.08,49.13,49.02,49.13,429300.0,30.919,30.9505,30.8812,30.9505,429300.0
2010-05-27 15:50:00,49.13,49.19,49.12,49.19,1479100.0,30.9505,30.9883,30.9442,30.9883,1479100.0
2010-05-27 15:55:00,49.19,49.28,49.17,49.27,2106400.0,30.9883,31.045,30.9757,31.0387,2106400.0
2010-05-28 09:30:00,49.02,49.05,48.9,48.92,1154300.0,30.8812,30.9001,30.8056,30.8182,1154300.0
2010-05-28 09:35:00,48.92,48.96,48.77,48.88,738800.0,30.8182,30.8434,30.7237,30.793,738800.0
2010-05-28 09:40:00,48.88,48.89,48.69,48.73,785000.0,30.793,30.7993,30.6733,30.6985,785000.0
2010-05-28 09:45:00,48.73,48.87,48.68,48.84,1208700.0,30.6985,30.7867,30.667,30.7678,1208700.0
2010-05-28 09:50:00,48.84,48.9,48.8,48.82,435600.0,30.7678,30.8056,30.7426,30.7552,435600.0
2010-05-28 09:55:00,48.82,49.0,48.75,49.0,539400.0,30.7552,30.8686,30.7111,30.8686,539400.0
2010-05-28 10:00:00,48.99,49.06,48.92,48.94,614900.0,30.8623,30.9064,30.8182,30.8308,614900.0
2010-05-28 10:05:00,48.96,49.12,48.93,49.09,359900.0,30.8434,30.9442,30.8245,30.9253,359900.0
2010-05-28 10:10:00,49.09,49.15,49.02,49.05,402100.0,30.9253,30.9631,30.8812,30.9001,402100.0
2010-05-28 10:15:00,49.06,49.13,49.02,49.05,368000.0,30.9064,30.9505,30.8812,30.9001,368000.0
2010-05-28 10:20:00,49.04,49.1,48.92,48.92,388000.0,30.8938,30.9316,30.8182,30.8182,388000.0
2010-05-28 10:25:00,48.92,48.99,48.89,48.9,377500.0,30.8182,30.8623,30.7993,30.8056,377500.0
2010-05-28 10:30:00,48.9,49.01,48.88,49.01,231300.0,30.8056,30.8749,30.793,30.8749,231300.0
2010-05-28 10:35:00,49.01,49.05,48.93,48.93,411900.0,30.8749,30.9001,30.8245,30.8245,411900.0
2010-05-28 10:40:00,48.94,48.96,48.83,48.84,279300.0,30.8308,30.8434,30.7615,30.7678,279300.0
2010-05-28 10:45:00,48.83,48.91,48.69,48.71,327800.0,30.7615,30.8119,30.6733,30.6859,327800.0
2010-05-28 10:50:00,48.71,48.78,48.64,48.68,401900.0,30.6859,30.73,30.6418,30.667,401900.0
2010-05-28 10:55:00,48.67,48.76,48.65,48.71,676800.0,30.6607,30.7174,30.6481,30.6859,676800.0
2010-05-28 11:00:00,48.71,48.84,48.71,48.75,475600.0,30.6859,30.7678,30.6859,30.7111,475600.0
2010-05-28 11:05:00,48.74,48.78,48.64,48.74,299200.0,30.7048,30.73,30.6418,30.7048,299200.0
2010-05-28 11:10:00,48.74,48.81,48.61,48.65,332200.0,30.7048,30.7489,30.6229,30.6481,332200.0
2010-05-28 11:15:00,48.65,48.69,48.58,48.65,363900.0,30.6481,30.6733,30.604,30.6481,363900.0
2010-05-28 11:20:00,48.65,48.69,48.59,48.63,319800.0,30.6481,30.6733,30.6103,30.6355,319800.0
2010-05-28 11:25:00,48.63,48.72,48.61,48.71,460100.0,30.6355,30.6922,30.6229,30.6859,460100.0
2010-05-28 11:30:00,48.71,48.74,48.67,48.69,343100.0,30.6859,30.7048,30.6607,30.6733,343100.0
2010-05-28 11:35:00,48.69,48.75,48.68,48.69,243500.0,30.6733,30.7111,30.667,30.6733,243500.0
2010-05-28 11:40:00,48.71,48.86,48.69,48.86,157100.0,30.6859,30.7804,30.6733,30.7804,157100.0
2010-05-28 11:45:00,48.85,48.94,48.82,48.91,235600.0,30.7741,30.8308,30.7552,30.8119,235600.0
2010-05-28 11:50:00,48.91,48.92,48.84,48.9,171800.0,30.8119,30.8182,30.7678,30.8056,171800.0
2010-05-28 11:55:00,48.9,48.9,48.83,48.89,308100.0,30.8056,30.8056,30.7615,30.7993,308100.0
2010-05-28 12:00:00,48.89,48.95,48.85,48.86,320100.0,30.7993,30.8371,30.7741,30.7804,320100.0
2010-05-28 12:05:00,48.86,48.9,48.84,48.9,233700.0,30.7804,30.8056,30.7678,30.8056,233700.0
2010-05-28 12:10:00,48.91,48.96,48.91,48.91,143900.0,30.8119,30.8434,30.8119,30.8119,143900.0
2010-05-28 12:15:00,48.9,48.95,48.88,48.94,210000.0,30.8056,30.8371,30.793,30.8308,210000.0
2010-05-28 12:20:00,48.94,48.99,48.94,48.97,178300.0,30.8308,30.8623,30.8308,30.8497,178300.0
2010-05-28 12:25:00,48.97,48.97,48.92,48.92,63300.0,30.8497,30.8497,30.8182,30.8182,63300.0
2010-05-28 12:30:00,48.93,48.97,48.9,48.92,144100.0,30.8245,30.8497,30.8056,30.8182,144100.0
2010-05-28 12:35:00,48.91,48.91,48.33,48.37,1228600.0,30.8119,30.8119,30.4465,30.4717,1228600.0
2010-05-28 12:40:00,48.37,48.6,48.3,48.33,1416000.0,30.4717,30.6166,30.4276,30.4465,1416000.0
2010-05-28 12:45:00,48.32,48.37,48.11,48.35,1304600.0,30.4402,30.4717,30.3079,30.4591,1304600.0
2010-05-28 12:50:00,48.34,48.47,48.29,48.46,474700.0,30.4528,30.5347,30.4213,30.5284,474700.0
2010-05-28 12:55:00,48.46,48.53,48.4,48.48,414200.0,30.5284,30.5725,30.4906,30.541,414200.0
2010-05-28 13:00:00,48.48,48.61,48.48,48.49,383600.0,30.541,30.6229,30.541,30.5473,383600.0
2010-05-28 13:05:00,48.5,48.52,48.32,48.37,247900.0,30.5536,30.5662,30.4402,30.4717,247900.0
2010-05-28 13:10:00,48.36,48.48,48.32,48.39,233400.0,30.4654,30.541,30.4402,30.4843,233400.0
2010-05-28 13:15:00,48.39,48.46,48.32,48.46,186300.0,30.4843,30.5284,30.4402,30.5284,186300.0
2010-05-28 13:20:00,48.46,48.46,48.34,48.39,194800.0,30.5284,30.5284,30.4528,30.4843,194800.0
2010-05-28 13:25:00,48.39,48.43,48.35,48.4,272900.0,30.4843,30.5095,30.4591,30.4906,272900.0
2010-05-28 13:30:00,48.39,48.46,48.34,48.36,423200.0,30.4843,30.5284,30.4528,30.4654,423200.0
2010-05-28 13:35:00,48.35,48.43,48.33,48.4,161700.0,30.4591,30.5095,30.4465,30.4906,161700.0
2010-05-28 13:40:00,48.39,48.4,48.34,48.36,198500.0,30.4843,30.4906,30.4528,30.4654,198500.0
2010-05-28 13:45:00,48.36,48.37,48.25,48.28,552300.0,30.4654,30.4717,30.3961,30.415,552300.0
2010-05-28 13:50:00,48.28,48.37,48.28,48.34,295000.0,30.415,30.4717,30.415,30.4528,295000.0
2010-05-28 13:55:00,48.34,48.35,48.24,48.28,324100.0,30.4528,30.4591,30.3898,30.415,324100.0
2010-05-28 14:00:00,48.28,48.31,48.22,48.25,355800.0,30.415,30.4339,30.3772,30.3961,355800.0
2010-05-28 14:05:00,48.26,48.33,48.17,48.3,930800.0,30.4024,30.4465,30.3457,30.4276,930800.0
2010-05-28 14:10:00,48.3,48.33,48.24,48.26,485200.0,30.4276,30.4465,30.3898,30.4024,485200.0
2010-05-28 14:15:00,48.26,48.36,48.23,48.35,318300.0,30.4024,30.4654,30.3835,30.4591,318300.0
2010-05-28 14:20:00,48.35,48.36,48.28,48.33,521100.0,30.4591,30.4654,30.415,30.4465,521100.0
2010-05-28 14:25:00,48.33,48.41,48.33,48.4,178300.0,30.4465,30.4969,30.4465,30.4906,178300.0
2010-05-28 14:30:00,48.39,48.41,48.34,48.38,152400.0,30.4843,30.4969,30.4528,30.478,152400.0
2010-05-28 14:35:00,48.37,48.47,48.35,48.43,182100.0,30.4717,30.5347,30.4591,30.5095,182100.0
2010-05-28 14:40:00,48.43,48.48,48.42,48.48,135100.0,30.5095,30.541,30.5032,30.541,135100.0
2010-05-28 14:45:00,48.48,48.64,48.48,48.6,428800.0,30.541,30.6418,30.541,30.6166,428800.0
2010-05-28 14:50:00,48.59,48.7,48.58,48.65,352800.0,30.6103,30.6796,30.604,30.6481,352800.0
2010-05-28 14:55:00,48.64,48.64,48.51,48.56,254200.0,30.6418,30.6418,30.5599,30.5914,254200.0
2010-05-28 15:00:00,48.56,48.59,48.48,48.54,367800.0,30.5914,30.6103,30.541,30.5788,367800.0
2010-05-28 15:05:00,48.55,48.63,48.52,48.55,209600.0,30.5851,30.6355,30.5662,30.5851,209600.0
2010-05-28 15:10:00,48.56,48.65,48.56,48.58,500100.0,30.5914,30.6481,30.5914,30.604,500100.0
2010-05-28 15:15:00,48.59,48.68,48.56,48.66,665500.0,30.6103,30.667,30.5914,30.6544,665500.0
2010-05-28 15:20:00,48.65,48.74,48.64,48.68,535900.0,30.6481,30.7048,30.6418,30.667,535900.0
2010-05-28 15:25:00,48.67,48.72,48.63,48.68,500000.0,30.6607,30.6922,30.6355,30.667,500000.0
2010-05-28 15:30:00,48.68,48.78,48.68,48.7,441000.0,30.667,30.73,30.667,30.6796,441000.0
2010-05-28 15:35:00,48.7,48.7,48.61,48.66,442800.0,30.6796,30.6796,30.6229,30.6544,442800.0
2010-05-28 15:40:00,48.66,48.74,48.61,48.71,604300.0,30.6544,30.7048,30.6229,30.6859,604300.0
2010-05-28 15:45:00,48.7,48.71,48.4,48.63,1442100.0,30.6796,30.6859,30.4906,30.6355,1442100.0
2010-05-28 15:50:00,48.63,48.66,48.54,48.62,897000.0,30.6355,30.6544,30.5788,30.6292,897000.0
2010-05-28 15:55:00,48.61,48.62,48.32,48.34,2438500.0,30.6229,30.6292,30.4402,30.4528,2438500.0
2010-06-01 09:30:00,47.89,48.54,47.82,47.93,1000700.0,30.1694,30.5788,30.1253,30.1946,1000700.0
2010-06-01 09:35:00,47.93,48.0,47.86,47.98,602800.0,30.1946,30.2386,30.1505,30.2261,602800.0
2010-06-01 09:40:00,48.0,48.08,47.98,48.07,447100.0,30.2386,30.289,30.2261,30.2827,447100.0
2010-06-01 09:45:00,48.07,48.19,47.99,48.13,557200.0,30.2827,30.3583,30.2323,30.3205,557200.0
2010-06-01 09:50:00,48.13,48.21,48.06,48.1,411700.0,30.3205,30.3709,30.2764,30.3016,411700.0
2010-06-01 09:55:00,48.11,48.15,48.07,48.07,174800.0,30.3079,30.3331,30.2827,30.2827,174800.0
2010-06-01 10:00:00,48.08,48.38,48.07,48.33,688500.0,30.289,30.478,30.2827,30.4465,688500.0
2010-06-01 10:05:00,48.34,48.42,48.28,48.34,543400.0,30.4528,30.5032,30.415,30.4528,543400.0
2010-06-01 10:10:00,48.34,48.42,48.27,48.34,335900.0,30.4528,30.5032,30.4087,30.4528,335900.0
2010-06-01 10:15:00,48.33,48.49,48.33,48.49,336800.0,30.4465,30.5473,30.4465,30.5473,336800.0
2010-06-01 10:20:00,48.49,48.68,48.45,48.63,493800.0,30.5473,30.667,30.5221,30.6355,493800.0
2010-06-01 10:25:00,48.62,48.89,48.61,48.81,753900.0,30.6292,30.7993,30.6229,30.7489,753900.0
2010-06-01 10:30:00,48.82,49.02,48.81,48.85,1031400.0,30.7552,30.8812,30.7489,30.7741,1031400.0
2010-06-01 10:35:00,48.85,48.9,48.76,48.77,869200.0,30.7741,30.8056,30.7174,30.7237,869200.0
2010-06-01 10:40:00,48.77,48.83,48.74,48.76,657700.0,30.7237,30.7615,30.7048,30.7174,657700.0
2010-06-01 10:45:00,48.76,48.81,48.71,48.81,603100.0,30.7174,30.7489,30.6859,30.7489,603100.0
2010-06-01 10:50:00,48.81,48.82,48.71,48.74,506400.0,30.7489,30.7552,30.6859,30.7048,506400.0
2010-06-01 10:55:00,48.74,48.82,48.72,48.76,477000.0,30.7048,30.7552,30.6922,30.7174,477000.0
2010-06-01 11:00:00,48.77,48.78,48.69,48.7,577000.0,30.7237,30.73,30.6733,30.6796,577000.0
2010-06-01 11:05:00,48.7,48.7,48.61,48.65,268100.0,30.6796,30.6796,30.6229,30.6481,268100.0
2010-06-01 11:10:00,48.65,48.68,48.57,48.63,234400.0,30.6481,30.667,30.5977,30.6355,234400.0
2010-06-01 11:15:00,48.63,48.63,48.51,48.55,357800.0,30.6355,30.6355,30.5599,30.5851,357800.0
2010-06-01 11:20:00,48.54,48.6,48.52,48.59,206500.0,30.5788,30.6166,30.5662,30.6103,206500.0
2010-06-01 11:25:00,48.58,48.71,48.57,48.69,255100.0,30.604,30.6859,30.5977,30.6733,255100.0
2010-06-01 11:30:00,48.68,48.78,48.68,48.75,300500.0,30.667,30.73,30.667,30.7111,300500.0
2010-06-01 11:35:00,48.73,48.82,48.69,48.79,266100.0,30.6985,30.7552,30.6733,30.7363,266100.0
2010-06-01 11:40:00,48.79,48.79,48.62,48.63,166400.0,30.7363,30.7363,30.6292,30.6355,166400.0
2010-06-01 11:45:00,48.63,48.64,48.52,48.58,382000.0,30.6355,30.6418,30.5662,30.604,382000.0
2010-06-01 11:50:00,48.59,48.59,48.52,48.55,195400.0,30.6103,30.6103,30.5662,30.5851,195400.0
2010-06-01 11:55:00,48.55,48.6,48.49,48.53,502700.0,30.5851,30.6166,30.5473,30.5725,502700.0
2010-06-01 12:00:00,48.54,48.63,48.5,48.62,230000.0,30.5788,30.6355,30.5536,30.6292,230000.0
2010-06-01 12:05:00,48.62,48.63,48.53,48.54,138800.0,30.6292,30.6355,30.5725,30.5788,138800.0
2010-06-01 12:10:00,48.54,48.67,48.52,48.62,309800.0,30.5788,30.6607,30.5662,30.6292,309800.0
2010-06-01 12:15:00,48.62,48.68,48.59,48.62,225600.0,30.6292,30.667,30.6103,30.6292,225600.0
2010-06-01 12:20:00,48.62,48.65,48.59,48.62,186100.0,30.6292,30.6481,30.6103,30.6292,186100.0
2010-06-01 12:25:00,48.62,48.71,48.62,48.67,139800.0,30.6292,30.6859,30.6292,30.6607,139800.0
2010-06-01 12:30:00,48.66,48.69,48.61,48.68,226300.0,30.6544,30.6733,30.6229,30.667,226300.0
2010-06-01 12:35:00,48.7,48.72,48.64,48.7,137300.0,30.6796,30.6922,30.6418,30.6796,137300.0
2010-06-01 12:40:00,48.7,48.74,48.65,48.66,167600.0,30.6796,30.7048,30.6481,30.6544,167600.0
2010-06-01 12:45:00,48.64,48.69,48.63,48.68,173500.0,30.6418,30.6733,30.6355,30.667,173500.0
2010-06-01 12:50:00,48.69,48.7,48.65,48.67,53500.0,30.6733,30.6796,30.6481,30.6607,53500.0
2010-06-01 12:55:00,48.67,48.67,48.56,48.57,214100.0,30.6607,30.6607,30.5914,30.5977,214100.0
2010-06-01 13:00:00,48.57,48.62,48.56,48.59,134800.0,30.5977,30.6292,30.5914,30.6103,134800.0
2010-06-01 13:05:00,48.59,48.65,48.57,48.61,84000.0,30.6103,30.6481,30.5977,30.6229,84000.0
2010-06-01 13:10:00,48.62,48.74,48.61,48.72,162100.0,30.6292,30.7048,30.6229,30.6922,162100.0
2010-06-01 13:15:00,48.72,48.83,48.71,48.79,104500.0,30.6922,30.7615,30.6859,30.7363,104500.0
2010-06-01 13:20:00,48.79,48.82,48.76,48.79,286300.0,30.7363,30.7552,30.7174,30.7363,286300.0
2010-06-01 13:25:00,48.8,48.85,48.77,48.83,289200.0,30.7426,30.7741,30.7237,30.7615,289200.0
2010-06-01 13:30:00,48.84,48.87,48.81,48.83,182700.0,30.7678,30.7867,30.7489,30.7615,182700.0
2010-06-01 13:35:00,48.83,48.84,48.76,48.83,266700.0,30.7615,30.7678,30.7174,30.7615,266700.0
2010-06-01 13:40:00,48.82,48.83,48.75,48.78,178300.0,30.7552,30.7615,30.7111,30.73,178300.0
2010-06-01 13:45:00,48.78,48.82,48.77,48.8,122400.0,30.73,30.7552,30.7237,30.7426,122400.0
2010-06-01 13:50:00,48.8,48.8,48.65,48.68,223600.0,30.7426,30.7426,30.6481,30.667,223600.0
2010-06-01 13:55:00,48.68,48.7,48.6,48.63,412700.0,30.667,30.6796,30.6166,30.6355,412700.0
2010-06-01 14:00:00,48.62,48.63,48.47,48.5,1004900.0,30.6292,30.6355,30.5347,30.5536,1004900.0
2010-06-01 14:05:00,48.51,48.54,48.39,48.43,867300.0,30.5599,30.5788,30.4843,30.5095,867300.0
2010-06-01 14:10:00,48.43,48.5,48.36,48.5,489600.0,30.5095,30.5536,30.4654,30.5536,489600.0
2010-06-01 14:15:00,48.5,48.51,48.39,48.45,368000.0,30.5536,30.5599,30.4843,30.5221,368000.0
2010-06-01 14:20:00,48.45,48.54,48.42,48.51,424500.0,30.5221,30.5788,30.5032,30.5599,424500.0
2010-06-01 14:25:00,48.52,48.56,48.47,48.5,319500.0,30.5662,30.5914,30.5347,30.5536,319500.0
2010-06-01 14:30:00,48.5,48.6,48.5,48.55,372800.0,30.5536,30.6166,30.5536,30.5851,372800.0
2010-06-01 14:35:00,48.55,48.58,48.51,48.53,215400.0,30.5851,30.604,30.5599,30.5725,215400.0
2010-06-01 14:40:00,48.53,48.55,48.47,48.51,248500.0,30.5725,30.5851,30.5347,30.5599,248500.0
2010-06-01 14:45:00,48.51,48.61,48.5,48.58,196800.0,30.5599,30.6229,30.5536,30.604,196800.0
2010-06-01 14:50:00,48.58,48.58,48.41,48.43,236900.0,30.604,30.604,30.4969,30.5095,236900.0
2010-06-01 14:55:00,48.42,48.48,48.34,48.45,381000.0,30.5032,30.541,30.4528,30.5221,381000.0
2010-06-01 15:00:00,48.46,48.48,48.36,48.4,471900.0,30.5284,30.541,30.4654,30.4906,471900.0
2010-06-01 15:05:00,48.41,48.44,48.33,48.36,478800.0,30.4969,30.5158,30.4465,30.4654,478800.0
2010-06-01 15:10:00,48.35,48.46,48.3,48.43,328900.0,30.4591,30.5284,30.4276,30.5095,328900.0
2010-06-01 15:15:00,48.43,48.45,48.29,48.29,419800.0,30.5095,30.5221,30.4213,30.4213,419800.0
2010-06-01 15:20:00,48.29,48.35,48.13,48.22,990500.0,30.4213,30.4591,30.3205,30.3772,990500.0
2010-06-01 15:25:00,48.23,48.26,48.14,48.25,839400.0,30.3835,30.4024,30.3268,30.3961,839400.0
2010-06-01 15:30:00,48.25,48.33,48.2,48.3,365000.0,30.3961,30.4465,30.3646,30.4276,365000.0
2010-06-01 15:35:00,48.3,48.37,48.26,48.3,330800.0,30.4276,30.4717,30.4024,30.4276,330800.0
2010-06-01 15:40:00,48.29,48.31,48.13,48.13,703100.0,30.4213,30.4339,30.3205,30.3205,703100.0
2010-06-01 15:45:00,48.14,48.15,47.99,48.02,943000.0,30.3268,30.3331,30.2323,30.2512,943000.0
2010-06-01 15:50:00,48.02,48.03,47.86,47.87,816300.0,30.2512,30.2575,30.1505,30.1568,816300.0
2010-06-01 15:55:00,47.87,47.91,47.8,47.83,1681400.0,30.1568,30.182,30.1127,30.1316,1681400.0
2010-06-02 09:30:00,48.05,48.11,48.01,48.05,1354700.0,30.2701,30.3079,30.2449,30.2701,1354700.0
2010-06-02 09:35:00,48.05,48.14,47.97,47.99,792600.0,30.2701,30.3268,30.2198,30.2323,792600.0
2010-06-02 09:40:00,47.99,48.03,47.94,47.97,813100.0,30.2323,30.2575,30.2009,30.2198,813100.0
2010-06-02 09:45:00,47.98,47.99,47.9,47.95,865700.0,30.2261,30.2323,30.1757,30.2072,865700.0
2010-06-02 09:50:00,47.95,47.95,47.79,47.87,385600.0,30.2072,30.2072,30.1064,30.1568,385600.0
2010-06-02 09:55:00,47.87,47.96,47.85,47.92,366700.0,30.1568,30.2135,30.1442,30.1883,366700.0
2010-06-02 10:00:00,47.92,48.05,47.85,48.02,776000.0,30.1883,30.2701,30.1442,30.2512,776000.0
2010-06-02 10:05:00,48.03,48.1,47.99,48.04,397500.0,30.2575,30.3016,30.2323,30.2638,397500.0
2010-06-02 10:10:00,48.05,48.13,47.96,48.01,470700.0,30.2701,30.3205,30.2135,30.2449,470700.0
2010-06-02 10:15:00,48.02,48.16,47.99,48.13,362700.0,30.2512,30.3394,30.2323,30.3205,362700.0
2010-06-02 10:20:00,48.13,48.22,48.12,48.19,256800.0,30.3205,30.3772,30.3142,30.3583,256800.0
2010-06-02 10:25:00,48.19,48.25,48.14,48.14,414500.0,30.3583,30.3961,30.3268,30.3268,414500.0
2010-06-02 10:30:00,48.14,48.27,48.14,48.24,387100.0,30.3268,30.4087,30.3268,30.3898,387100.0
2010-06-02 10:35:00,48.25,48.38,48.24,48.31,323200.0,30.3961,30.478,30.3898,30.4339,323200.0
2010-06-02 10:40:00,48.31,48.33,48.19,48.19,344700.0,30.4339,30.4465,30.3583,30.3583,344700.0
2010-06-02 10:45:00,48.19,48.22,48.1,48.13,202700.0,30.3583,30.3772,30.3016,30.3205,202700.0
2010-06-02 10:50:00,48.13,48.22,48.05,48.17,228500.0,30.3205,30.3772,30.2701,30.3457,228500.0
2010-06-02 10:55:00,48.17,48.23,48.1,48.18,211200.0,30.3457,30.3835,30.3016,30.352,211200.0
2010-06-02 11:00:00,48.17,48.24,48.17,48.23,458600.0,30.3457,30.3898,30.3457,30.3835,458600.0
2010-06-02 11:05:00,48.24,48.34,48.21,48.29,203000.0,30.3898,30.4528,30.3709,30.4213,203000.0
2010-06-02 11:10:00,48.29,48.38,48.29,48.31,345100.0,30.4213,30.478,30.4213,30.4339,345100.0
2010-06-02 11:15:00,48.31,48.35,48.24,48.26,239500.0,30.4339,30.4591,30.3898,30.4024,239500.0
2010-06-02 11:20:00,48.26,48.36,48.26,48.33,359700.0,30.4024,30.4654,30.4024,30.4465,359700.0
2010-06-02 11:25:00,48.33,48.39,48.3,48.32,294600.0,30.4465,30.4843,30.4276,30.4402,294600.0
2010-06-02 11:30:00,48.32,48.36,48.27,48.34,444100.0,30.4402,30.4654,30.4087,30.4528,444100.0
2010-06-02 11:35:00,48.34,48.4,48.32,48.35,241400.0,30.4528,30.4906,30.4402,30.4591,241400.0
2010-06-02 11:40:00,48.35,48.49,48.34,48.46,168900.0,30.4591,30.5473,30.4528,30.5284,168900.0
2010-06-02 11:45:00,48.47,48.51,48.44,48.46,189400.0,30.5347,30.5599,30.5158,30.5284,189400.0
2010-06-02 11:50:00,48.47,48.58,48.46,48.51,228500.0,30.5347,30.604,30.5284,30.5599,228500.0
2010-06-02 11:55:00,48.51,48.53,48.49,48.52,101000.0,30.5599,30.5725,30.5473,30.5662,101000.0
2010-06-02 12:00:00,48.51,48.59,48.51,48.59,61700.0,30.5599,30.6103,30.5599,30.6103,61700.0
2010-06-02 12:05:00,48.6,48.7,48.57,48.62,190300.0,30.6166,30.6796,30.5977,30.6292,190300.0
2010-06-02 12:10:00,48.62,48.64,48.57,48.59,85000.0,30.6292,30.6418,30.5977,30.6103,85000.0
2010-06-02 12:15:00,48.59,48.61,48.54,48.54,156200.0,30.6103,30.6229,30.5788,30.5788,156200.0
2010-06-02 12:20:00,48.55,48.59,48.54,48.56,135200.0,30.5851,30.6103,30.5788,30.5914,135200.0
2010-06-02 12:25:00,48.56,48.6,48.54,48.54,122500.0,30.5914,30.6166,30.5788,30.5788,122500.0
2010-06-02 12:30:00,48.55,48.59,48.53,48.57,87400.0,30.5851,30.6103,30.5725,30.5977,87400.0
2010-06-02 12:35:00,48.57,48.59,48.52,48.52,58700.0,30.5977,30.6103,30.5662,30.5662,58700.0
2010-06-02 12:40:00,48.52,48.59,48.52,48.59,118700.0,30.5662,30.6103,30.5662,30.6103,118700.0
2010-06-02 12:45:00,48.58,48.65,48.58,48.65,225200.0,30.604,30.6481,30.604,30.6481,225200.0
2010-06-02 12:50:00,48.65,48.65,48.6,48.62,78800.0,30.6481,30.6481,30.6166,30.6292,78800.0
2010-06-02 12:55:00,48.63,48.65,48.59,48.64,136400.0,30.6355,30.6481,30.6103,30.6418,136400.0
2010-06-02 13:00:00,48.64,48.7,48.61,48.67,116700.0,30.6418,30.6796,30.6229,30.6607,116700.0
2010-06-02 13:05:00,48.68,48.71,48.62,48.64,143400.0,30.667,30.6859,30.6292,30.6418,143400.0
2010-06-02 13:10:00,48.63,48.67,48.61,48.63,146100.0,30.6355,30.6607,30.6229,30.6355,146100.0
2010-06-02 13:15:00,48.63,48.65,48.58,48.6,203400.0,30.6355,30.6481,30.604,30.6166,203400.0
2010-06-02 13:20:00,48.61,48.65,48.56,48.62,228900.0,30.6229,30.6481,30.5914,30.6292,228900.0
2010-06-02 13:25:00,48.62,48.64,48.55,48.59,219200.0,30.6292,30.6418,30.5851,30.6103,219200.0
2010-06-02 13:30:00,48.58,48.62,48.57,48.58,226900.0,30.604,30.6292,30.5977,30.604,226900.0
2010-06-02 13:35:00,48.59,48.61,48.56,48.58,205800.0,30.6103,30.6229,30.5914,30.604,205800.0
2010-06-02 13:40:00,48.59,48.63,48.56,48.56,132300.0,30.6103,30.6355,30.5914,30.5914,132300.0
2010-06-02 13:45:00,48.56,48.59,48.51,48.52,148200.0,30.5914,30.6103,30.5599,30.5662,148200.0
2010-06-02 13:50:00,48.52,48.53,48.49,48.51,98700.0,30.5662,30.5725,30.5473,30.5599,98700.0
2010-06-02 13:55:00,48.5,48.51,48.45,48.49,132600.0,30.5536,30.5599,30.5221,30.5473,132600.0
2010-06-02 14:00:00,48.49,48.5,48.4,48.4,162800.0,30.5473,30.5536,30.4906,30.4906,162800.0
2010-06-02 14:05:00,48.4,48.47,48.37,48.47,138200.0,30.4906,30.5347,30.4717,30.5347,138200.0
2010-06-02 14:10:00,48.47,48.47,48.41,48.43,142400.0,30.5347,30.5347,30.4969,30.5095,142400.0
2010-06-02 14:15:00,48.43,48.45,48.34,48.34,297800.0,30.5095,30.5221,30.4528,30.4528,297800.0
2010-06-02 14:20:00,48.34,48.38,48.3,48.33,210000.0,30.4528,30.478,30.4276,30.4465,210000.0
2010-06-02 14:25:00,48.34,48.45,48.33,48.44,248800.0,30.4528,30.5221,30.4465,30.5158,248800.0
2010-06-02 14:30:00,48.44,48.5,48.41,48.48,158800.0,30.5158,30.5536,30.4969,30.541,158800.0
2010-06-02 14:35:00,48.47,48.56,48.47,48.56,146800.0,30.5347,30.5914,30.5347,30.5914,146800.0
2010-06-02 14:40:00,48.56,48.72,48.56,48.71,289700.0,30.5914,30.6922,30.5914,30.6859,289700.0
2010-06-02 14:45:00,48.71,48.75,48.69,48.7,181600.0,30.6859,30.7111,30.6733,30.6796,181600.0
2010-06-02 14:50:00,48.71,48.83,48.7,48.78,400500.0,30.6859,30.7615,30.6796,30.73,400500.0
2010-06-02 14:55:00,48.79,48.84,48.75,48.79,156600.0,30.7363,30.7678,30.7111,30.7363,156600.0
2010-06-02 15:00:00,48.79,48.86,48.78,48.83,300100.0,30.7363,30.7804,30.73,30.7615,300100.0
2010-06-02 15:05:00,48.83,48.92,48.77,48.87,299400.0,30.7615,30.8182,30.7237,30.7867,299400.0
2010-06-02 15:10:00,48.87,48.94,48.86,48.94,201500.0,30.7867,30.8308,30.7804,30.8308,201500.0
2010-06-02 15:15:00,48.94,48.95,48.86,48.89,205900.0,30.8308,30.8371,30.7804,30.7993,205900.0
2010-06-02 15:20:00,48.88,48.92,48.84,48.86,206800.0,30.793,30.8182,30.7678,30.7804,206800.0
2010-06-02 15:25:00,48.87,48.94,48.84,48.93,296400.0,30.7867,30.8308,30.7678,30.8245,296400.0
2010-06-02 15:30:00,48.93,48.98,48.83,48.86,376900.0,30.8245,30.856,30.7615,30.7804,376900.0
2010-06-02 15:35:00,48.85,48.91,48.83,48.9,430600.0,30.7741,30.8119,30.7615,30.8056,430600.0
2010-06-02 15:40:00,48.9,48.94,48.88,48.93,468300.0,30.8056,30.8308,30.793,30.8245,468300.0
2010-06-02 15:45:00,48.93,48.96,48.85,48.91,744200.0,30.8245,30.8434,30.7741,30.8119,744200.0
2010-06-02 15:50:00,48.92,49.03,48.91,49.02,672100.0,30.8182,30.8875,30.8119,30.8812,672100.0
2010-06-02 15:55:00,49.02,49.15,49.02,49.15,1388400.0,30.8812,30.9631,30.8812,30.9631,1388400.0
2010-06-03 09:30:00,49.37,49.44,49.33,49.37,577700.0,31.1017,31.1458,31.0765,31.1017,577700.0
2010-06-03 09:35:00,49.36,49.37,49.23,49.31,798200.0,31.0954,31.1017,31.0135,31.0639,798200.0
2010-06-03 09:40:00,49.31,49.32,49.21,49.26,395500.0,31.0639,31.0702,31.0009,31.0324,395500.0
2010-06-03 09:45:00,49.27,49.4,49.24,49.39,600100.0,31.0387,31.1206,31.0198,31.1143,600100.0
2010-06-03 09:50:00,49.4,49.45,49.34,49.41,410000.0,31.1206,31.1521,31.0828,31.1269,410000.0
2010-06-03 09:55:00,49.42,49.46,49.39,49.46,266300.0,31.1332,31.1584,31.1143,31.1584,266300.0
2010-06-03 10:00:00,49.46,49.46,49.25,49.26,535700.0,31.1584,31.1584,31.0261,31.0324,535700.0
2010-06-03 10:05:00,49.27,49.33,49.21,49.29,374200.0,31.0387,31.0765,31.0009,31.0513,374200.0
2010-06-03 10:10:00,49.29,49.32,49.22,49.23,266000.0,31.0513,31.0702,31.0072,31.0135,266000.0
2010-06-03 10:15:00,49.22,49.26,49.1,49.15,541400.0,31.0072,31.0324,30.9316,30.9631,541400.0
2010-06-03 10:20:00,49.14,49.17,48.99,49.01,671800.0,30.9568,30.9757,30.8623,30.8749,671800.0
2010-06-03 10:25:00,49.02,49.08,48.99,48.99,349400.0,30.8812,30.919,30.8623,30.8623,349400.0
2010-06-03 10:30:00,48.98,49.03,48.9,49.03,388000.0,30.856,30.8875,30.8056,30.8875,388000.0
2010-06-03 10:35:00,49.04,49.04,48.88,48.91,312700.0,30.8938,30.8938,30.793,30.8119,312700.0
2010-06-03 10:40:00,48.91,48.97,48.89,48.91,954600.0,30.8119,30.8497,30.7993,30.8119,954600.0
2010-06-03 10:45:00,48.91,49.03,48.91,49.01,365400.0,30.8119,30.8875,30.8119,30.8749,365400.0
2010-06-03 10:50:00,49.02,49.07,49.0,49.02,124400.0,30.8812,30.9127,30.8686,30.8812,124400.0
2010-06-03 10:55:00,49.03,49.11,49.03,49.07,171900.0,30.8875,30.9379,30.8875,30.9127,171900.0
2010-06-03 11:00:00,49.08,49.12,49.05,49.12,172900.0,30.919,30.9442,30.9001,30.9442,172900.0
2010-06-03 11:05:00,49.12,49.19,49.12,49.14,154600.0,30.9442,30.9883,30.9442,30.9568,154600.0
2010-06-03 11:10:00,49.13,49.15,49.1,49.11,230500.0,30.9505,30.9631,30.9316,30.9379,230500.0
2010-06-03 11:15:00,49.11,49.13,49.0,49.03,270400.0,30.9379,30.9505,30.8686,30.8875,270400.0
2010-06-03 11:20:00,49.04,49.04,48.94,48.94,183400.0,30.8938,30.8938,30.8308,30.8308,183400.0
2010-06-03 11:25:00,48.95,48.97,48.88,48.9,220300.0,30.8371,30.8497,30.793,30.8056,220300.0
2010-06-03 11:30:00,48.9,48.97,48.88,48.96,178400.0,30.8056,30.8497,30.793,30.8434,178400.0
2010-06-03 11:35:00,48.96,49.07,48.96,49.01,146800.0,30.8434,30.9127,30.8434,30.8749,146800.0
2010-06-03 11:40:00,49.0,49.03,48.93,49.03,307500.0,30.8686,30.8875,30.8245,30.8875,307500.0
2010-06-03 11:45:00,49.03,49.06,48.98,49.02,274300.0,30.8875,30.9064,30.856,30.8812,274300.0
2010-06-03 11:50:00,49.02,49.04,48.96,49.0,281600.0,30.8812,30.8938,30.8434,30.8686,281600.0
2010-06-03 11:55:00,48.99,49.0,48.95,48.98,290300.0,30.8623,30.8686,30.8371,30.856,290300.0
2010-06-03 12:00:00,48.98,49.0,48.93,48.93,200900.0,30.856,30.8686,30.8245,30.8245,200900.0
2010-06-03 12:05:00,48.94,48.94,48.79,48.83,409400.0,30.8308,30.8308,30.7363,30.7615,409400.0
2010-06-03 12:10:00,48.82,48.86,48.76,48.83,289700.0,30.7552,30.7804,30.7174,30.7615,289700.0
2010-06-03 12:15:00,48.82,48.85,48.73,48.74,459400.0,30.7552,30.7741,30.6985,30.7048,459400.0
2010-06-03 12:20:00,48.73,48.75,48.53,48.55,485000.0,30.6985,30.7111,30.5725,30.5851,485000.0
2010-06-03 12:25:00,48.55,48.66,48.52,48.66,236200.0,30.5851,30.6544,30.5662,30.6544,236200.0
2010-06-03 12:30:00,48.65,48.65,48.57,48.61,310600.0,30.6481,30.6481,30.5977,30.6229,310600.0
2010-06-03 12:35:00,48.59,48.71,48.59,48.7,240500.0,30.6103,30.6859,30.6103,30.6796,240500.0
2010-06-03 12:40:00,48.7,48.71,48.65,48.68,233100.0,30.6796,30.6859,30.6481,30.667,233100.0
2010-06-03 12:45:00,48.67,48.72,48.65,48.67,164400.0,30.6607,30.6922,30.6481,30.6607,164400.0
2010-06-03 12:50:00,48.67,48.7,48.61,48.62,106300.0,30.6607,30.6796,30.6229,30.6292,106300.0
2010-06-03 12:55:00,48.63,48.67,48.62,48.66,111300.0,30.6355,30.6607,30.6292,30.6544,111300.0
2010-06-03 13:00:00,48.66,48.68,48.62,48.65,223500.0,30.6544,30.667,30.6292,30.6481,223500.0
2010-06-03 13:05:00,48.66,48.71,48.63,48.68,149100.0,30.6544,30.6859,30.6355,30.667,149100.0
2010-06-03 13:10:00,48.68,48.7,48.64,48.65,85600.0,30.667,30.6796,30.6418,30.6481,85600.0
2010-06-03 13:15:00,48.65,48.69,48.61,48.61,118600.0,30.6481,30.6733,30.6229,30.6229,118600.0
2010-06-03 13:20:00,48.62,48.64,48.61,48.63,77200.0,30.6292,30.6418,30.6229,30.6355,77200.0
2010-06-03 13:25:00,48.62,48.62,48.53,48.58,138100.0,30.6292,30.6292,30.5725,30.604,138100.0
2010-06-03 13:30:00,48.59,48.65,48.58,48.59,118500.0,30.6103,30.6481,30.604,30.6103,118500.0
2010-06-03 13:35:00,48.59,48.66,48.54,48.65,120400.0,30.6103,30.6544,30.5788,30.6481,120400.0
2010-06-03 13:40:00,48.65,48.72,48.64,48.71,110800.0,30.6481,30.6922,30.6418,30.6859,110800.0
2010-06-03 13:45:00,48.72,48.75,48.7,48.7,163100.0,30.6922,30.7111,30.6796,30.6796,163100.0
2010-06-03 13:50:00,48.7,48.74,48.63,48.68,83800.0,30.6796,30.7048,30.6355,30.667,83800.0
2010-06-03 13:55:00,48.68,48.71,48.61,48.64,149800.0,30.667,30.6859,30.6229,30.6418,149800.0
2010-06-03 14:00:00,48.64,48.67,48.61,48.61,61100.0,30.6418,30.6607,30.6229,30.6229,61100.0
2010-06-03 14:05:00,48.61,48.69,48.58,48.69,142100.0,30.6229,30.6733,30.604,30.6733,142100.0
2010-06-03 14:10:00,48.69,48.83,48.66,48.77,238600.0,30.6733,30.7615,30.6544,30.7237,238600.0
2010-06-03 14:15:00,48.77,48.81,48.71,48.77,250400.0,30.7237,30.7489,30.6859,30.7237,250400.0
2010-06-03 14:20:00,48.77,48.85,48.73,48.81,237300.0,30.7237,30.7741,30.6985,30.7489,237300.0
2010-06-03 14:25:00,48.82,48.85,48.76,48.77,124500.0,30.7552,30.7741,30.7174,30.7237,124500.0
2010-06-03 14:30:00,48.76,48.81,48.74,48.81,161800.0,30.7174,30.7489,30.7048,30.7489,161800.0
2010-06-03 14:35:00,48.81,48.95,48.8,48.88,361700.0,30.7489,30.8371,30.7426,30.793,361700.0
2010-06-03 14:40:00,48.89,48.96,48.88,48.95,130300.0,30.7993,30.8434,30.793,30.8371,130300.0
2010-06-03 14:45:00,48.96,48.96,48.89,48.91,144000.0,30.8434,30.8434,30.7993,30.8119,144000.0
2010-06-03 14:50:00,48.9,48.97,48.9,48.94,125000.0,30.8056,30.8497,30.8056,30.8308,125000.0
2010-06-03 14:55:00,48.93,48.93,48.85,48.9,100600.0,30.8245,30.8245,30.7741,30.8056,100600.0
2010-06-03 15:00:00,48.9,48.98,48.9,48.96,122400.0,30.8056,30.856,30.8056,30.8434,122400.0
2010-06-03 15:05:00,48.95,48.95,48.89,48.9,90600.0,30.8371,30.8371,30.7993,30.8056,90600.0
2010-06-03 15:10:00,48.9,48.9,48.8,48.83,515100.0,30.8056,30.8056,30.7426,30.7615,515100.0
2010-06-03 15:15:00,48.82,48.82,48.71,48.74,239700.0,30.7552,30.7552,30.6859,30.7048,239700.0
2010-06-03 15:20:00,48.74,48.84,48.72,48.82,149300.0,30.7048,30.7678,30.6922,30.7552,149300.0
2010-06-03 15:25:00,48.83,48.97,48.83,48.95,155200.0,30.7615,30.8497,30.7615,30.8371,155200.0
2010-06-03 15:30:00,48.95,48.98,48.87,48.89,347700.0,30.8371,30.856,30.7867,30.7993,347700.0
2010-06-03 15:35:00,48.89,49.01,48.89,48.95,337800.0,30.7993,30.8749,30.7993,30.8371,337800.0
2010-06-03 15:40:00,48.94,48.99,48.92,48.99,340100.0,30.8308,30.8623,30.8182,30.8623,340100.0
2010-06-03 15:45:00,48.99,48.99,48.83,48.83,421100.0,30.8623,30.8623,30.7615,30.7615,421100.0
2010-06-03 15:50:00,48.84,48.9,48.81,48.89,576100.0,30.7678,30.8056,30.7489,30.7993,576100.0
2010-06-03 15:55:00,48.89,49.01,48.87,48.96,979400.0,30.7993,30.8749,30.7867,30.8434,979400.0
2010-06-04 09:30:00,47.76,47.89,47.74,47.86,535300.0,30.0875,30.1694,30.0749,30.1505,535300.0
2010-06-04 09:35:00,47.85,47.91,47.82,47.84,680800.0,30.1442,30.182,30.1253,30.1379,680800.0
2010-06-04 09:40:00,47.84,47.92,47.82,47.84,437900.0,30.1379,30.1883,30.1253,30.1379,437900.0
2010-06-04 09:45:00,47.84,47.84,47.67,47.84,453400.0,30.1379,30.1379,30.0308,30.1379,453400.0
2010-06-04 09:50:00,47.84,47.99,47.79,47.94,722100.0,30.1379,30.2323,30.1064,30.2009,722100.0
2010-06-04 09:55:00,47.95,47.98,47.87,47.87,430300.0,30.2072,30.2261,30.1568,30.1568,430300.0
2010-06-04 10:00:00,47.87,47.88,47.71,47.75,528200.0,30.1568,30.1631,30.056,30.0812,528200.0
2010-06-04 10:05:00,47.75,47.79,47.61,47.76,342400.0,30.0812,30.1064,29.993,30.0875,342400.0
2010-06-04 10:10:00,47.77,47.92,47.72,47.9,332600.0,30.0938,30.1883,30.0623,30.1757,332600.0
2010-06-04 10:15:00,47.9,47.9,47.74,47.85,489000.0,30.1757,30.1757,30.0749,30.1442,489000.0
2010-06-04 10:20:00,47.85,47.98,47.77,47.96,551400.0,30.1442,30.2261,30.0938,30.2135,551400.0
2010-06-04 10:25:00,47.97,48.02,47.9,47.92,455100.0,30.2198,30.2512,30.1757,30.1883,455100.0
2010-06-04 10:30:00,47.92,47.96,47.81,47.87,471000.0,30.1883,30.2135,30.119,30.1568,471000.0
2010-06-04 10:35:00,47.86,47.96,47.83,47.91,428200.0,30.1505,30.2135,30.1316,30.182,428200.0
2010-06-04 10:40:00,47.9,47.95,47.84,47.85,328600.0,30.1757,30.2072,30.1379,30.1442,328600.0
2010-06-04 10:45:00,47.84,47.86,47.75,47.82,285200.0,30.1379,30.1505,30.0812,30.1253,285200.0
2010-06-04 10:50:00,47.82,47.82,47.73,47.76,242100.0,30.1253,30.1253,30.0686,30.0875,242100.0
2010-06-04 10:55:00,47.76,47.8,47.67,47.7,325300.0,30.0875,30.1127,30.0308,30.0497,325300.0
2010-06-04 11:00:00,47.7,47.73,47.66,47.69,239500.0,30.0497,30.0686,30.0245,30.0434,239500.0
2010-06-04 11:05:00,47.68,47.77,47.67,47.73,162400.0,30.0371,30.0938,30.0308,30.0686,162400.0
2010-06-04 11:10:00,47.72,47.72,47.63,47.68,287100.0,30.0623,30.0623,30.0056,30.0371,287100.0
2010-06-04 11:15:00,47.67,47.73,47.55,47.55,171900.0,30.0308,30.0686,29.9552,29.9552,171900.0
2010-06-04 11:20:00,47.55,47.58,47.44,47.46,354500.0,29.9552,29.9741,29.8859,29.8985,354500.0
2010-06-04 11:25:00,47.46,47.55,47.44,47.53,513400.0,29.8985,29.9552,29.8859,29.9426,513400.0
2010-06-04 11:30:00,47.54,47.58,47.5,47.56,488300.0,29.9489,29.9741,29.9237,29.9615,488300.0
2010-06-04 11:35:00,47.56,47.69,47.51,47.63,459000.0,29.9615,30.0434,29.93,30.0056,459000.0
2010-06-04 11:40:00,47.62,47.65,47.52,47.54,489700.0,29.9993,30.0182,29.9363,29.9489,489700.0
2010-06-04 11:45:00,47.55,47.63,47.54,47.61,403000.0,29.9552,30.0056,29.9489,29.993,403000.0
2010-06-04 11:50:00,47.61,47.62,47.54,47.55,319200.0,29.993,29.9993,29.9489,29.9552,319200.0
2010-06-04 11:55:00,47.54,47.59,47.46,47.47,653700.0,29.9489,29.9804,29.8985,29.9048,653700.0
2010-06-04 12:00:00,47.47,47.47,47.35,47.38,532200.0,29.9048,29.9048,29.8292,29.8481,532200.0
2010-06-04 12:05:00,47.38,47.38,47.26,47.34,232100.0,29.8481,29.8481,29.7725,29.8229,232100.0
2010-06-04 12:10:00,47.34,47.44,47.33,47.43,314200.0,29.8229,29.8859,29.8166,29.8796,314200.0
2010-06-04 12:15:00,47.43,47.45,47.34,47.34,874800.0,29.8796,29.8922,29.8229,29.8229,874800.0
2010-06-04 12:20:00,47.34,47.41,47.33,47.38,171000.0,29.8229,29.867,29.8166,29.8481,171000.0
2010-06-04 12:25:00,47.39,47.43,47.38,47.4,142900.0,29.8544,29.8796,29.8481,29.8607,142900.0
2010-06-04 12:30:00,47.39,47.42,47.37,47.38,92400.0,29.8544,29.8733,29.8418,29.8481,92400.0
2010-06-04 12:35:00,47.38,47.42,47.37,47.37,85900.0,29.8481,29.8733,29.8418,29.8418,85900.0
2010-06-04 12:40:00,47.37,47.37,47.32,47.34,64900.0,29.8418,29.8418,29.8103,29.8229,64900.0
2010-06-04 12:45:00,47.34,47.41,47.34,47.41,70300.0,29.8229,29.867,29.8229,29.867,70300.0
2010-06-04 12:50:00,47.41,47.5,47.41,47.49,107700.0,29.867,29.9237,29.867,29.9174,107700.0
2010-06-04 12:55:00,47.49,47.52,47.45,47.51,132700.0,29.9174,29.9363,29.8922,29.93,132700.0
2010-06-04 13:00:00,47.52,47.53,47.45,47.48,119300.0,29.9363,29.9426,29.8922,29.9111,119300.0
2010-06-04 13:05:00,47.48,47.49,47.42,47.47,84300.0,29.9111,29.9174,29.8733,29.9048,84300.0
2010-06-04 13:10:00,47.46,47.48,47.38,47.38,81200.0,29.8985,29.9111,29.8481,29.8481,81200.0
2010-06-04 13:15:00,47.38,47.38,47.3,47.37,151200.0,29.8481,29.8481,29.7977,29.8418,151200.0
2010-06-04 13:20:00,47.37,47.37,47.26,47.31,135500.0,29.8418,29.8418,29.7725,29.804,135500.0
2010-06-04 13:25:00,47.31,47.38,47.28,47.35,138400.0,29.804,29.8481,29.7851,29.8292,138400.0
2010-06-04 13:30:00,47.35,47.39,47.31,47.33,269800.0,29.8292,29.8544,29.804,29.8166,269800.0
2010-06-04 13:35:00,47.33,47.38,47.29,47.29,246100.0,29.8166,29.8481,29.7914,29.7914,246100.0
2010-06-04 13:40:00,47.29,47.34,47.25,47.33,221000.0,29.7914,29.8229,29.7662,29.8166,221000.0
2010-06-04 13:45:00,47.33,47.36,47.3,47.32,180700.0,29.8166,29.8355,29.7977,29.8103,180700.0
2010-06-04 13:50:00,47.32,47.33,47.19,47.22,333500.0,29.8103,29.8166,29.7284,29.7473,333500.0
2010-06-04 13:55:00,47.21,47.25,47.18,47.23,211700.0,29.741,29.7662,29.7221,29.7536,211700.0
2010-06-04 14:00:00,47.24,47.3,47.22,47.27,206300.0,29.7599,29.7977,29.7473,29.7788,206300.0
2010-06-04 14:05:00,47.27,47.29,47.16,47.16,269300.0,29.7788,29.7914,29.7095,29.7095,269300.0
2010-06-04 14:10:00,47.17,47.24,47.16,47.24,253000.0,29.7158,29.7599,29.7095,29.7599,253000.0
2010-06-04 14:15:00,47.23,47.26,47.18,47.2,148700.0,29.7536,29.7725,29.7221,29.7347,148700.0
2010-06-04 14:20:00,47.19,47.31,47.17,47.29,649400.0,29.7284,29.804,29.7158,29.7914,649400.0
2010-06-04 14:25:00,47.29,47.29,47.12,47.16,399300.0,29.7914,29.7914,29.6843,29.7095,399300.0
2010-06-04 14:30:00,47.17,47.25,47.14,47.21,235100.0,29.7158,29.7662,29.6969,29.741,235100.0
2010-06-04 14:35:00,47.21,47.21,47.08,47.12,328400.0,29.741,29.741,29.6591,29.6843,328400.0
2010-06-04 14:40:00,47.11,47.13,47.08,47.1,191700.0,29.678,29.6906,29.6591,29.6717,191700.0
2010-06-04 14:45:00,47.1,47.13,46.95,46.95,451100.0,29.6717,29.6906,29.5772,29.5772,451100.0
2010-06-04 14:50:00,46.95,47.01,46.84,46.97,465300.0,29.5772,29.615,29.5079,29.5898,465300.0
2010-06-04 14:55:00,46.97,46.99,46.91,46.92,870000.0,29.5898,29.6024,29.552,29.5583,870000.0
2010-06-04 15:00:00,46.92,47.1,46.91,47.08,424800.0,29.5583,29.6717,29.552,29.6591,424800.0
2010-06-04 15:05:00,47.08,47.08,46.92,46.99,639600.0,29.6591,29.6591,29.5583,29.6024,639600.0
2010-06-04 15:10:00,46.99,47.05,46.97,46.99,428200.0,29.6024,29.6402,29.5898,29.6024,428200.0
2010-06-04 15:15:00,46.99,47.01,46.87,46.96,373200.0,29.6024,29.615,29.5268,29.5835,373200.0
2010-06-04 15:20:00,46.96,47.01,46.92,46.93,460400.0,29.5835,29.615,29.5583,29.5646,460400.0
2010-06-04 15:25:00,46.92,46.94,46.85,46.87,371000.0,29.5583,29.5709,29.5142,29.5268,371000.0
2010-06-04 15:30:00,46.87,46.94,46.85,46.89,455400.0,29.5268,29.5709,29.5142,29.5394,455400.0
2010-06-04 15:35:00,46.9,46.95,46.84,46.88,531500.0,29.5457,29.5772,29.5079,29.5331,531500.0
2010-06-04 15:40:00,46.88,46.91,46.65,46.76,1663200.0,29.5331,29.552,29.3882,29.4575,1663200.0
2010-06-04 15:45:00,46.76,46.89,46.76,46.88,1376000.0,29.4575,29.5394,29.4575,29.5331,1376000.0
2010-06-04 15:50:00,46.88,48.02,46.7,46.77,2657500.0,29.5331,30.2512,29.4197,29.4638,2657500.0
2010-06-04 15:55:00,46.77,46.88,46.75,46.86,2704900.0,29.4638,29.5331,29.4512,29.5205,2704900.0
2010-06-07 09:30:00,47.07,47.13,46.97,46.98,837800.0,29.6528,29.6906,29.5898,29.5961,837800.0
2010-06-07 09:35:00,46.98,47.06,46.94,46.98,563800.0,29.5961,29.6465,29.5709,29.5961,563800.0
2010-06-07 09:40:00,46.97,46.97,46.84,46.85,511500.0,29.5898,29.5898,29.5079,29.5142,511500.0
2010-06-07 09:45:00,46.84,47.02,46.79,47.01,455300.0,29.5079,29.6213,29.4764,29.615,455300.0
2010-06-07 09:50:00,47.01,47.11,46.96,47.1,339300.0,29.615,29.678,29.5835,29.6717,339300.0
2010-06-07 09:55:00,47.11,47.2,47.06,47.14,278700.0,29.678,29.7347,29.6465,29.6969,278700.0
2010-06-07 10:00:00,47.14,47.2,47.06,47.18,238300.0,29.6969,29.7347,29.6465,29.7221,238300.0
2010-06-07 10:05:00,47.18,47.25,47.12,47.24,332400.0,29.7221,29.7662,29.6843,29.7599,332400.0
2010-06-07 10:10:00,47.23,47.3,47.19,47.22,382100.0,29.7536,29.7977,29.7284,29.7473,382100.0
2010-06-07 10:15:00,47.22,47.29,47.17,47.19,225400.0,29.7473,29.7914,29.7158,29.7284,225400.0
2010-06-07 10:20:00,47.2,47.22,47.13,47.22,227400.0,29.7347,29.7473,29.6906,29.7473,227400.0
2010-06-07 10:25:00,47.22,47.24,47.08,47.11,279700.0,29.7473,29.7599,29.6591,29.678,279700.0
2010-06-07 10:30:00,47.11,47.13,46.97,47.0,307500.0,29.678,29.6906,29.5898,29.6087,307500.0
2010-06-07 10:35:00,47.01,47.03,46.9,46.92,324700.0,29.615,29.6276,29.5457,29.5583,324700.0
2010-06-07 10:40:00,46.92,46.99,46.88,46.89,264100.0,29.5583,29.6024,29.5331,29.5394,264100.0
2010-06-07 10:45:00,46.89,46.93,46.8,46.88,198100.0,29.5394,29.5646,29.4827,29.5331,198100.0
2010-06-07 10:50:00,46.88,46.93,46.73,46.81,556200.0,29.5331,29.5646,29.4386,29.489,556200.0
2010-06-07 10:55:00,46.8,46.8,46.64,46.67,323400.0,29.4827,29.4827,29.3819,29.4008,323400.0
2010-06-07 11:00:00,46.66,46.82,46.66,46.81,276500.0,29.3945,29.4953,29.3945,29.489,276500.0
2010-06-07 11:05:00,46.81,46.85,46.74,46.83,328800.0,29.489,29.5142,29.4449,29.5016,328800.0
2010-06-07 11:10:00,46.83,46.85,46.71,46.71,185600.0,29.5016,29.5142,29.426,29.426,185600.0
2010-06-07 11:15:00,46.7,46.76,46.67,46.71,503100.0,29.4197,29.4575,29.4008,29.426,503100.0
2010-06-07 11:20:00,46.71,46.74,46.65,46.67,238800.0,29.426,29.4449,29.3882,29.4008,238800.0
2010-06-07 11:25:00,46.67,46.82,46.67,46.77,278600.0,29.4008,29.4953,29.4008,29.4638,278600.0
2010-06-07 11:30:00,46.77,46.83,46.72,46.82,237700.0,29.4638,29.5016,29.4323,29.4953,237700.0
2010-06-07 11:35:00,46.83,46.95,46.81,46.9,223300.0,29.5016,29.5772,29.489,29.5457,223300.0
2010-06-07 11:40:00,46.9,47.01,46.89,47.0,329100.0,29.5457,29.615,29.5394,29.6087,329100.0
2010-06-07 11:45:00,46.99,47.01,46.9,46.91,247200.0,29.6024,29.615,29.5457,29.552,247200.0
2010-06-07 11:50:00,46.92,47.02,46.92,46.97,268200.0,29.5583,29.6213,29.5583,29.5898,268200.0
2010-06-07 11:55:00,46.97,47.07,46.94,47.07,93600.0,29.5898,29.6528,29.5709,29.6528,93600.0
2010-06-07 12:00:00,47.07,47.17,47.02,47.15,192400.0,29.6528,29.7158,29.6213,29.7032,192400.0
2010-06-07 12:05:00,47.15,47.2,47.11,47.11,140800.0,29.7032,29.7347,29.678,29.678,140800.0
2010-06-07 12:10:00,47.12,47.15,47.07,47.08,77000.0,29.6843,29.7032,29.6528,29.6591,77000.0
2010-06-07 12:15:00,47.07,47.1,47.03,47.07,139800.0,29.6528,29.6717,29.6276,29.6528,139800.0
2010-06-07 12:20:00,47.06,47.11,47.04,47.08,178500.0,29.6465,29.678,29.6339,29.6591,178500.0
2010-06-07 12:25:00,47.08,47.09,46.96,46.97,85200.0,29.6591,29.6654,29.5835,29.5898,85200.0
2010-06-07 12:30:00,46.98,47.01,46.98,47.0,108700.0,29.5961,29.615,29.5961,29.6087,108700.0
2010-06-07 12:35:00,47.0,47.05,47.0,47.05,138800.0,29.6087,29.6402,29.6087,29.6402,138800.0
2010-06-07 12:40:00,47.04,47.11,47.01,47.02,142100.0,29.6339,29.678,29.615,29.6213,142100.0
2010-06-07 12:45:00,47.02,47.04,46.97,47.0,117300.0,29.6213,29.6339,29.5898,29.6087,117300.0
2010-06-07 12:50:00,47.0,47.09,47.0,47.08,112000.0,29.6087,29.6654,29.6087,29.6591,112000.0
2010-06-07 12:55:00,47.08,47.09,47.02,47.02,233900.0,29.6591,29.6654,29.6213,29.6213,233900.0
2010-06-07 13:00:00,47.03,47.05,46.97,46.99,132900.0,29.6276,29.6402,29.5898,29.6024,132900.0
2010-06-07 13:05:00,46.99,47.02,46.96,47.01,127000.0,29.6024,29.6213,29.5835,29.615,127000.0
2010-06-07 13:10:00,47.01,47.03,46.98,46.98,62100.0,29.615,29.6276,29.5961,29.5961,62100.0
2010-06-07 13:15:00,46.98,47.09,46.96,47.08,174300.0,29.5961,29.6654,29.5835,29.6591,174300.0
2010-06-07 13:20:00,47.08,47.12,47.06,47.06,76000.0,29.6591,29.6843,29.6465,29.6465,76000.0
2010-06-07 13:25:00,47.07,47.13,47.06,47.12,135700.0,29.6528,29.6906,29.6465,29.6843,135700.0
2010-06-07 13:30:00,47.13,47.17,47.08,47.11,156100.0,29.6906,29.7158,29.6591,29.678,156100.0
2010-06-07 13:35:00,47.12,47.14,47.0,47.02,129700.0,29.6843,29.6969,29.6087,29.6213,129700.0
2010-06-07 13:40:00,47.02,47.02,46.95,46.95,133700.0,29.6213,29.6213,29.5772,29.5772,133700.0
2010-06-07 13:45:00,46.95,47.01,46.85,46.89,199500.0,29.5772,29.615,29.5142,29.5394,199500.0
2010-06-07 13:50:00,46.89,46.92,46.85,46.88,217700.0,29.5394,29.5583,29.5142,29.5331,217700.0
2010-06-07 13:55:00,46.89,46.91,46.82,46.89,207800.0,29.5394,29.552,29.4953,29.5394,207800.0
2010-06-07 14:00:00,46.88,47.01,46.85,46.91,621200.0,29.5331,29.615,29.5142,29.552,621200.0
2010-06-07 14:05:00,46.91,46.91,46.83,46.88,171800.0,29.552,29.552,29.5016,29.5331,171800.0
2010-06-07 14:10:00,46.88,46.91,46.83,46.85,138800.0,29.5331,29.552,29.5016,29.5142,138800.0
2010-06-07 14:15:00,46.85,46.87,46.79,46.82,130900.0,29.5142,29.5268,29.4764,29.4953,130900.0
2010-06-07 14:20:00,46.83,46.86,46.74,46.77,239800.0,29.5016,29.5205,29.4449,29.4638,239800.0
2010-06-07 14:25:00,46.77,46.87,46.77,46.85,144300.0,29.4638,29.5268,29.4638,29.5142,144300.0
2010-06-07 14:30:00,46.86,46.91,46.74,46.74,300300.0,29.5205,29.552,29.4449,29.4449,300300.0
2010-06-07 14:35:00,46.73,46.79,46.7,46.74,156700.0,29.4386,29.4764,29.4197,29.4449,156700.0
2010-06-07 14:40:00,46.74,46.75,46.67,46.72,176500.0,29.4449,29.4512,29.4008,29.4323,176500.0
2010-06-07 14:45:00,46.72,46.73,46.59,46.7,315100.0,29.4323,29.4386,29.3504,29.4197,315100.0
2010-06-07 14:50:00,46.69,46.7,46.62,46.65,319700.0,29.4134,29.4197,29.3693,29.3882,319700.0
2010-06-07 14:55:00,46.66,46.71,46.64,46.68,139100.0,29.3945,29.426,29.3819,29.4071,139100.0
2010-06-07 15:00:00,46.68,46.77,46.68,46.74,296300.0,29.4071,29.4638,29.4071,29.4449,296300.0
2010-06-07 15:05:00,46.74,46.87,46.73,46.83,568700.0,29.4449,29.5268,29.4386,29.5016,568700.0
2010-06-07 15:10:00,46.83,46.85,46.71,46.74,286800.0,29.5016,29.5142,29.426,29.4449,286800.0
2010-06-07 15:15:00,46.75,46.78,46.6,46.61,384500.0,29.4512,29.4701,29.3567,29.363,384500.0
2010-06-07 15:20:00,46.61,46.61,46.52,46.56,477600.0,29.363,29.363,29.3063,29.3315,477600.0
2010-06-07 15:25:00,46.56,46.57,46.44,46.44,316000.0,29.3315,29.3378,29.2559,29.2559,316000.0
2010-06-07 15:30:00,46.44,46.48,46.42,46.47,471600.0,29.2559,29.2811,29.2433,29.2748,471600.0
2010-06-07 15:35:00,46.48,46.54,46.46,46.48,528800.0,29.2811,29.3189,29.2685,29.2811,528800.0
2010-06-07 15:40:00,46.47,46.48,46.28,46.35,751300.0,29.2748,29.2811,29.1551,29.1992,751300.0
2010-06-07 15:45:00,46.36,46.42,46.35,46.38,642000.0,29.2055,29.2433,29.1992,29.2181,642000.0
2010-06-07 15:50:00,46.39,46.44,46.3,46.33,877600.0,29.2244,29.2559,29.1677,29.1866,877600.0
2010-06-07 15:55:00,46.34,46.36,46.28,46.3,1180300.0,29.1929,29.2055,29.1551,29.1677,1180300.0
2010-06-08 09:30:00,46.55,46.66,46.48,46.64,902300.0,29.3252,29.3945,29.2811,29.3819,902300.0
2010-06-08 09:35:00,46.64,46.75,46.6,46.64,543100.0,29.3819,29.4512,29.3567,29.3819,543100.0
2010-06-08 09:40:00,46.65,46.67,46.56,46.57,315400.0,29.3882,29.4008,29.3315,29.3378,315400.0
2010-06-08 09:45:00,46.58,46.59,46.48,46.54,504500.0,29.3441,29.3504,29.2811,29.3189,504500.0
2010-06-08 09:50:00,46.54,46.55,46.32,46.37,667200.0,29.3189,29.3252,29.1803,29.2118,667200.0
2010-06-08 09:55:00,46.38,46.43,46.27,46.35,733900.0,29.2181,29.2496,29.1488,29.1992,733900.0
2010-06-08 10:00:00,46.35,46.59,46.33,46.55,579900.0,29.1992,29.3504,29.1866,29.3252,579900.0
2010-06-08 10:05:00,46.55,46.62,46.51,46.61,478500.0,29.3252,29.3693,29.3,29.363,478500.0
2010-06-08 10:10:00,46.62,46.63,46.42,46.46,508100.0,29.3693,29.3756,29.2433,29.2685,508100.0
2010-06-08 10:15:00,46.44,46.44,46.28,46.29,361500.0,29.2559,29.2559,29.1551,29.1614,361500.0
2010-06-08 10:20:00,46.29,46.39,46.27,46.34,372400.0,29.1614,29.2244,29.1488,29.1929,372400.0
2010-06-08 10:25:00,46.33,46.44,46.25,46.44,436400.0,29.1866,29.2559,29.1362,29.2559,436400.0
2010-06-08 10:30:00,46.44,46.48,46.35,46.36,435000.0,29.2559,29.2811,29.1992,29.2055,435000.0
2010-06-08 10:35:00,46.37,46.41,46.3,46.31,329000.0,29.2118,29.237,29.1677,29.174,329000.0
2010-06-08 10:40:00,46.3,46.31,46.19,46.24,518000.0,29.1677,29.174,29.0984,29.1299,518000.0
2010-06-08 10:45:00,46.24,46.25,46.13,46.21,356900.0,29.1299,29.1362,29.0606,29.111,356900.0
2010-06-08 10:50:00,46.21,46.33,46.15,46.28,509000.0,29.111,29.1866,29.0732,29.1551,509000.0
2010-06-08 10:55:00,46.28,46.44,46.27,46.43,664600.0,29.1551,29.2559,29.1488,29.2496,664600.0
2010-06-08 11:00:00,46.44,46.44,46.35,46.4,812100.0,29.2559,29.2559,29.1992,29.2307,812100.0
2010-06-08 11:05:00,46.4,46.43,46.2,46.31,458400.0,29.2307,29.2496,29.1047,29.174,458400.0
2010-06-08 11:10:00,46.31,46.38,46.21,46.27,679400.0,29.174,29.2181,29.111,29.1488,679400.0
2010-06-08 11:15:00,46.25,46.42,46.25,46.4,952800.0,29.1362,29.2433,29.1362,29.2307,952800.0
2010-06-08 11:20:00,46.41,46.69,46.4,46.65,958900.0,29.237,29.4134,29.2307,29.3882,958900.0
2010-06-08 11:25:00,46.65,46.71,46.53,46.55,516500.0,29.3882,29.426,29.3126,29.3252,516500.0
2010-06-08 11:30:00,46.55,46.71,46.54,46.69,449800.0,29.3252,29.426,29.3189,29.4134,449800.0
2010-06-08 11:35:00,46.69,46.72,46.61,46.68,456500.0,29.4134,29.4323,29.363,29.4071,456500.0
2010-06-08 11:40:00,46.69,46.69,46.59,46.63,328500.0,29.4134,29.4134,29.3504,29.3756,328500.0
2010-06-08 11:45:00,46.62,46.79,46.61,46.78,226400.0,29.3693,29.4764,29.363,29.4701,226400.0
2010-06-08 11:50:00,46.78,46.89,46.78,46.86,269500.0,29.4701,29.5394,29.4701,29.5205,269500.0
2010-06-08 11:55:00,46.85,46.98,46.84,46.86,282600.0,29.5142,29.5961,29.5079,29.5205,282600.0
2010-06-08 12:00:00,46.88,46.96,46.84,46.87,464500.0,29.5331,29.5835,29.5079,29.5268,464500.0
2010-06-08 12:05:00,46.87,46.89,46.78,46.81,128000.0,29.5268,29.5394,29.4701,29.489,128000.0
2010-06-08 12:10:00,46.81,46.84,46.76,46.8,360200.0,29.489,29.5079,29.4575,29.4827,360200.0
2010-06-08 12:15:00,46.79,46.79,46.67,46.74,186600.0,29.4764,29.4764,29.4008,29.4449,186600.0
2010-06-08 12:20:00,46.74,46.74,46.66,46.68,77000.0,29.4449,29.4449,29.3945,29.4071,77000.0
2010-06-08 12:25:00,46.68,46.72,46.67,46.7,62500.0,29.4071,29.4323,29.4008,29.4197,62500.0
2010-06-08 12:30:00,46.69,46.75,46.68,46.72,128100.0,29.4134,29.4512,29.4071,29.4323,128100.0
2010-06-08 12:35:00,46.72,46.74,46.68,46.73,149200.0,29.4323,29.4449,29.4071,29.4386,149200.0
2010-06-08 12:40:00,46.73,46.82,46.73,46.77,173000.0,29.4386,29.4953,29.4386,29.4638,173000.0
2010-06-08 12:45:00,46.77,46.77,46.7,46.74,225500.0,29.4638,29.4638,29.4197,29.4449,225500.0
2010-06-08 12:50:00,46.74,46.84,46.74,46.81,133500.0,29.4449,29.5079,29.4449,29.489,133500.0
2010-06-08 12:55:00,46.81,46.85,46.77,46.82,189000.0,29.489,29.5142,29.4638,29.4953,189000.0
2010-06-08 13:00:00,46.82,46.87,46.79,46.79,163200.0,29.4953,29.5268,29.4764,29.4764,163200.0
2010-06-08 13:05:00,46.79,46.79,46.69,46.76,183500.0,29.4764,29.4764,29.4134,29.4575,183500.0
2010-06-08 13:10:00,46.76,46.77,46.66,46.66,118400.0,29.4575,29.4638,29.3945,29.3945,118400.0
2010-06-08 13:15:00,46.65,46.69,46.63,46.67,111800.0,29.3882,29.4134,29.3756,29.4008,111800.0
2010-06-08 13:20:00,46.68,46.69,46.56,46.57,73400.0,29.4071,29.4134,29.3315,29.3378,73400.0
2010-06-08 13:25:00,46.57,46.65,46.56,46.59,144500.0,29.3378,29.3882,29.3315,29.3504,144500.0
2010-06-08 13:30:00,46.59,46.61,46.37,46.38,330500.0,29.3504,29.363,29.2118,29.2181,330500.0
2010-06-08 13:35:00,46.38,46.42,46.34,46.41,212500.0,29.2181,29.2433,29.1929,29.237,212500.0
2010-06-08 13:40:00,46.41,46.44,46.36,46.41,78000.0,29.237,29.2559,29.2055,29.237,78000.0
2010-06-08 13:45:00,46.41,46.43,46.27,46.27,142500.0,29.237,29.2496,29.1488,29.1488,142500.0
2010-06-08 13:50:00,46.27,46.34,46.23,46.28,305300.0,29.1488,29.1929,29.1236,29.1551,305300.0
2010-06-08 13:55:00,46.28,46.42,46.26,46.41,206500.0,29.1551,29.2433,29.1425,29.237,206500.0
2010-06-08 14:00:00,46.41,46.5,46.4,46.48,303300.0,29.237,29.2937,29.2307,29.2811,303300.0
2010-06-08 14:05:00,46.49,46.49,46.39,46.41,131500.0,29.2874,29.2874,29.2244,29.237,131500.0
2010-06-08 14:10:00,46.4,46.42,46.3,46.38,220400.0,29.2307,29.2433,29.1677,29.2181,220400.0
2010-06-08 14:15:00,46.37,46.52,46.32,46.52,307900.0,29.2118,29.3063,29.1803,29.3063,307900.0
2010-06-08 14:20:00,46.53,46.7,46.53,46.69,430800.0,29.3126,29.4197,29.3126,29.4134,430800.0
2010-06-08 14:25:00,46.7,46.73,46.59,46.59,564800.0,29.4197,29.4386,29.3504,29.3504,564800.0
2010-06-08 14:30:00,46.6,46.76,46.59,46.66,354100.0,29.3567,29.4575,29.3504,29.3945,354100.0
2010-06-08 14:35:00,46.67,46.73,46.62,46.62,202100.0,29.4008,29.4386,29.3693,29.3693,202100.0
2010-06-08 14:40:00,46.62,46.75,46.59,46.71,264900.0,29.3693,29.4512,29.3504,29.426,264900.0
2010-06-08 14:45:00,46.7,46.7,46.58,46.62,511600.0,29.4197,29.4197,29.3441,29.3693,511600.0
2010-06-08 14:50:00,46.63,46.63,46.5,46.51,290100.0,29.3756,29.3756,29.2937,29.3,290100.0
2010-06-08 14:55:00,46.51,46.58,46.44,46.49,346300.0,29.3,29.3441,29.2559,29.2874,346300.0
2010-06-08 15:00:00,46.49,46.58,46.42,46.56,314200.0,29.2874,29.3441,29.2433,29.3315,314200.0
2010-06-08 15:05:00,46.55,46.62,46.51,46.57,361200.0,29.3252,29.3693,29.3,29.3378,361200.0
2010-06-08 15:10:00,46.58,46.6,46.47,46.5,220300.0,29.3441,29.3567,29.2748,29.2937,220300.0
2010-06-08 15:15:00,46.5,46.52,46.4,46.46,432300.0,29.2937,29.3063,29.2307,29.2685,432300.0
2010-06-08 15:20:00,46.46,46.61,46.46,46.57,364700.0,29.2685,29.363,29.2685,29.3378,364700.0
2010-06-08 15:25:00,46.57,46.75,46.57,46.75,409100.0,29.3378,29.4512,29.3378,29.4512,409100.0
2010-06-08 15:30:00,46.75,46.85,46.74,46.76,473000.0,29.4512,29.5142,29.4449,29.4575,473000.0
2010-06-08 15:35:00,46.76,46.93,46.74,46.92,676800.0,29.4575,29.5646,29.4449,29.5583,676800.0
2010-06-08 15:40:00,46.92,46.98,46.84,46.97,733100.0,29.5583,29.5961,29.5079,29.5898,733100.0
2010-06-08 15:45:00,46.97,46.98,46.87,46.9,696700.0,29.5898,29.5961,29.5268,29.5457,696700.0
2010-06-08 15:50:00,46.91,47.09,46.9,46.99,1097100.0,29.552,29.6654,29.5457,29.6024,1097100.0
2010-06-08 15:55:00,46.98,47.05,46.97,47.02,2085900.0,29.5961,29.6402,29.5898,29.6213,2085900.0
2010-06-09 09:30:00,47.34,47.41,47.3,47.41,531000.0,29.8229,29.867,29.7977,29.867,531000.0
2010-06-09 09:35:00,47.4,47.45,47.33,47.36,554600.0,29.8607,29.8922,29.8166,29.8355,554600.0
2010-06-09 09:40:00,47.35,47.42,47.32,47.38,347800.0,29.8292,29.8733,29.8103,29.8481,347800.0
2010-06-09 09:45:00,47.37,47.38,47.24,47.27,453800.0,29.8418,29.8481,29.7599,29.7788,453800.0
2010-06-09 09:50:00,47.27,47.36,47.24,47.24,283300.0,29.7788,29.8355,29.7599,29.7599,283300.0
2010-06-09 09:55:00,47.25,47.38,47.24,47.35,581000.0,29.7662,29.8481,29.7599,29.8292,581000.0
2010-06-09 10:00:00,47.35,47.42,47.23,47.31,428000.0,29.8292,29.8733,29.7536,29.804,428000.0
2010-06-09 10:05:00,47.31,47.38,47.18,47.2,571300.0,29.804,29.8481,29.7221,29.7347,571300.0
2010-06-09 10:10:00,47.19,47.26,47.18,47.25,506800.0,29.7284,29.7725,29.7221,29.7662,506800.0
2010-06-09 10:15:00,47.25,47.36,47.25,47.33,245100.0,29.7662,29.8355,29.7662,29.8166,245100.0
2010-06-09 10:20:00,47.31,47.4,47.31,47.38,205200.0,29.804,29.8607,29.804,29.8481,205200.0
2010-06-09 10:25:00,47.39,47.43,47.37,47.39,669100.0,29.8544,29.8796,29.8418,29.8544,669100.0
2010-06-09 10:30:00,47.39,47.46,47.35,47.38,459900.0,29.8544,29.8985,29.8292,29.8481,459900.0
2010-06-09 10:35:00,47.38,47.4,47.23,47.27,319000.0,29.8481,29.8607,29.7536,29.7788,319000.0
2010-06-09 10:40:00,47.26,47.33,47.21,47.32,256100.0,29.7725,29.8166,29.741,29.8103,256100.0
2010-06-09 10:45:00,47.32,47.45,47.32,47.4,269400.0,29.8103,29.8922,29.8103,29.8607,269400.0
2010-06-09 10:50:00,47.4,47.54,47.38,47.52,236900.0,29.8607,29.9489,29.8481,29.9363,236900.0
2010-06-09 10:55:00,47.51,47.58,47.46,47.58,271100.0,29.93,29.9741,29.8985,29.9741,271100.0
2010-06-09 11:00:00,47.57,47.65,47.52,47.63,260600.0,29.9678,30.0182,29.9363,30.0056,260600.0
2010-06-09 11:05:00,47.64,47.73,47.64,47.67,470000.0,30.0119,30.0686,30.0119,30.0308,470000.0
2010-06-09 11:10:00,47.68,47.71,47.64,47.66,959900.0,30.0371,30.056,30.0119,30.0245,959900.0
2010-06-09 11:15:00,47.66,47.71,47.65,47.66,170600.0,30.0245,30.056,30.0182,30.0245,170600.0
2010-06-09 11:20:00,47.66,47.71,47.65,47.69,252200.0,30.0245,30.056,30.0182,30.0434,252200.0
2010-06-09 11:25:00,47.69,47.83,47.69,47.73,1026900.0,30.0434,30.1316,30.0434,30.0686,1026900.0
2010-06-09 11:30:00,47.73,47.76,47.7,47.72,519400.0,30.0686,30.0875,30.0497,30.0623,519400.0
2010-06-09 11:35:00,47.72,47.78,47.7,47.76,653800.0,30.0623,30.1001,30.0497,30.0875,653800.0
2010-06-09 11:40:00,47.76,47.81,47.74,47.74,302900.0,30.0875,30.119,30.0749,30.0749,302900.0
2010-06-09 11:45:00,47.74,47.76,47.67,47.67,153400.0,30.0749,30.0875,30.0308,30.0308,153400.0
2010-06-09 11:50:00,47.67,47.71,47.65,47.71,140800.0,30.0308,30.056,30.0182,30.056,140800.0
2010-06-09 11:55:00,47.71,47.75,47.64,47.64,299700.0,30.056,30.0812,30.0119,30.0119,299700.0
2010-06-09 12:00:00,47.64,47.64,47.6,47.61,262700.0,30.0119,30.0119,29.9867,29.993,262700.0
2010-06-09 12:05:00,47.6,47.63,47.56,47.6,133700.0,29.9867,30.0056,29.9615,29.9867,133700.0
2010-06-09 12:10:00,47.6,47.64,47.59,47.6,223500.0,29.9867,30.0119,29.9804,29.9867,223500.0
2010-06-09 12:15:00,47.6,47.63,47.58,47.59,131600.0,29.9867,30.0056,29.9741,29.9804,131600.0
2010-06-09 12:20:00,47.59,47.69,47.59,47.66,189900.0,29.9804,30.0434,29.9804,30.0245,189900.0
2010-06-09 12:25:00,47.67,47.7,47.62,47.63,100700.0,30.0308,30.0497,29.9993,30.0056,100700.0
2010-06-09 12:30:00,47.63,47.64,47.58,47.58,138700.0,30.0056,30.0119,29.9741,29.9741,138700.0
2010-06-09 12:35:00,47.6,47.61,47.54,47.6,212600.0,29.9867,29.993,29.9489,29.9867,212600.0
2010-06-09 12:40:00,47.59,47.62,47.53,47.55,135700.0,29.9804,29.9993,29.9426,29.9552,135700.0
2010-06-09 12:45:00,47.54,47.62,47.53,47.61,122700.0,29.9489,29.9993,29.9426,29.993,122700.0
2010-06-09 12:50:00,47.6,47.64,47.58,47.6,124800.0,29.9867,30.0119,29.9741,29.9867,124800.0
2010-06-09 12:55:00,47.6,47.6,47.54,47.55,94200.0,29.9867,29.9867,29.9489,29.9552,94200.0
2010-06-09 13:00:00,47.55,47.57,47.49,47.51,146800.0,29.9552,29.9678,29.9174,29.93,146800.0
2010-06-09 13:05:00,47.5,47.54,47.48,47.48,132000.0,29.9237,29.9489,29.9111,29.9111,132000.0
2010-06-09 13:10:00,47.49,47.52,47.48,47.51,86300.0,29.9174,29.9363,29.9111,29.93,86300.0
2010-06-09 13:15:00,47.52,47.58,47.49,47.57,87900.0,29.9363,29.9741,29.9174,29.9678,87900.0
2010-06-09 13:20:00,47.57,47.61,47.54,47.59,161600.0,29.9678,29.993,29.9489,29.9804,161600.0
2010-06-09 13:25:00,47.58,47.62,47.51,47.51,188300.0,29.9741,29.9993,29.93,29.93,188300.0
2010-06-09 13:30:00,47.51,47.52,47.39,47.4,228200.0,29.93,29.9363,29.8544,29.8607,228200.0
2010-06-09 13:35:00,47.39,47.46,47.35,47.35,115700.0,29.8544,29.8985,29.8292,29.8292,115700.0
2010-06-09 13:40:00,47.35,47.38,47.31,47.37,132700.0,29.8292,29.8481,29.804,29.8418,132700.0
2010-06-09 13:45:00,47.36,47.42,47.31,47.33,248300.0,29.8355,29.8733,29.804,29.8166,248300.0
2010-06-09 13:50:00,47.33,47.4,47.32,47.37,173400.0,29.8166,29.8607,29.8103,29.8418,173400.0
2010-06-09 13:55:00,47.39,47.4,47.29,47.38,287200.0,29.8544,29.8607,29.7914,29.8481,287200.0
2010-06-09 14:00:00,47.39,47.42,47.28,47.3,336500.0,29.8544,29.8733,29.7851,29.7977,336500.0
2010-06-09 14:05:00,47.29,47.31,47.2,47.24,237500.0,29.7914,29.804,29.7347,29.7599,237500.0
2010-06-09 14:10:00,47.24,47.33,47.21,47.33,330800.0,29.7599,29.8166,29.741,29.8166,330800.0
2010-06-09 14:15:00,47.33,47.4,47.29,47.33,328900.0,29.8166,29.8607,29.7914,29.8166,328900.0
2010-06-09 14:20:00,47.32,47.33,47.23,47.29,324600.0,29.8103,29.8166,29.7536,29.7914,324600.0
2010-06-09 14:25:00,47.29,47.4,47.23,47.4,153400.0,29.7914,29.8607,29.7536,29.8607,153400.0
2010-06-09 14:30:00,47.4,47.41,47.31,47.32,257000.0,29.8607,29.867,29.804,29.8103,257000.0
2010-06-09 14:35:00,47.31,47.38,47.31,47.36,195000.0,29.804,29.8481,29.804,29.8355,195000.0
2010-06-09 14:40:00,47.36,47.37,47.25,47.29,123200.0,29.8355,29.8418,29.7662,29.7914,123200.0
2010-06-09 14:45:00,47.29,47.35,47.17,47.22,271600.0,29.7914,29.8292,29.7158,29.7473,271600.0
2010-06-09 14:50:00,47.22,47.26,47.13,47.13,178300.0,29.7473,29.7725,29.6906,29.6906,178300.0
2010-06-09 14:55:00,47.13,47.16,46.99,47.01,263400.0,29.6906,29.7095,29.6024,29.615,263400.0
2010-06-09 15:00:00,47.0,47.12,46.97,47.07,692000.0,29.6087,29.6843,29.5898,29.6528,692000.0
2010-06-09 15:05:00,47.07,47.17,47.05,47.12,622700.0,29.6528,29.7158,29.6402,29.6843,622700.0
2010-06-09 15:10:00,47.12,47.12,46.91,46.97,338000.0,29.6843,29.6843,29.552,29.5898,338000.0
2010-06-09 15:15:00,46.97,46.99,46.76,46.8,712900.0,29.5898,29.6024,29.4575,29.4827,712900.0
2010-06-09 15:20:00,46.8,46.91,46.72,46.9,654400.0,29.4827,29.552,29.4323,29.5457,654400.0
2010-06-09 15:25:00,46.91,47.02,46.9,47.0,925500.0,29.552,29.6213,29.5457,29.6087,925500.0
2010-06-09 15:30:00,47.01,47.01,46.86,46.86,1000700.0,29.615,29.615,29.5205,29.5205,1000700.0
2010-06-09 15:35:00,46.85,46.9,46.69,46.74,618600.0,29.5142,29.5457,29.4134,29.4449,618600.0
2010-06-09 15:40:00,46.75,46.83,46.73,46.76,540500.0,29.4512,29.5016,29.4386,29.4575,540500.0
2010-06-09 15:45:00,46.77,46.8,46.66,46.77,696700.0,29.4638,29.4827,29.3945,29.4638,696700.0
2010-06-09 15:50:00,46.73,46.78,46.63,46.74,798300.0,29.4386,29.4701,29.3756,29.4449,798300.0
2010-06-09 15:55:00,46.75,46.9,46.7,46.9,1185800.0,29.4512,29.5457,29.4197,29.5457,1185800.0
2010-06-10 09:30:00,48.24,48.33,48.22,48.31,659200.0,30.3898,30.4465,30.3772,30.4339,659200.0
2010-06-10 09:35:00,48.32,48.33,48.2,48.24,624400.0,30.4402,30.4465,30.3646,30.3898,624400.0
2010-06-10 09:40:00,48.25,48.31,48.19,48.31,826100.0,30.3961,30.4339,30.3583,30.4339,826100.0
2010-06-10 09:45:00,48.31,48.38,48.29,48.38,405100.0,30.4339,30.478,30.4213,30.478,405100.0
2010-06-10 09:50:00,48.38,48.6,48.38,48.53,414100.0,30.478,30.6166,30.478,30.5725,414100.0
2010-06-10 09:55:00,48.53,48.63,48.52,48.63,826800.0,30.5725,30.6355,30.5662,30.6355,826800.0
2010-06-10 10:00:00,48.63,48.73,48.61,48.63,368700.0,30.6355,30.6985,30.6229,30.6355,368700.0
2010-06-10 10:05:00,48.63,48.67,48.54,48.56,234200.0,30.6355,30.6607,30.5788,30.5914,234200.0
2010-06-10 10:10:00,48.56,48.57,48.48,48.51,164400.0,30.5914,30.5977,30.541,30.5599,164400.0
2010-06-10 10:15:00,48.52,48.53,48.47,48.48,147200.0,30.5662,30.5725,30.5347,30.541,147200.0
2010-06-10 10:20:00,48.48,48.53,48.43,48.49,228800.0,30.541,30.5725,30.5095,30.5473,228800.0
2010-06-10 10:25:00,48.48,48.48,48.38,48.44,410300.0,30.541,30.541,30.478,30.5158,410300.0
2010-06-10 10:30:00,48.43,48.53,48.42,48.52,135300.0,30.5095,30.5725,30.5032,30.5662,135300.0
2010-06-10 10:35:00,48.52,48.56,48.46,48.49,126800.0,30.5662,30.5914,30.5284,30.5473,126800.0
2010-06-10 10:40:00,48.48,48.58,48.46,48.58,209500.0,30.541,30.604,30.5284,30.604,209500.0
2010-06-10 10:45:00,48.57,48.59,48.52,48.57,183400.0,30.5977,30.6103,30.5662,30.5977,183400.0
2010-06-10 10:50:00,48.57,48.57,48.5,48.55,345000.0,30.5977,30.5977,30.5536,30.5851,345000.0
2010-06-10 10:55:00,48.55,48.57,48.46,48.52,361700.0,30.5851,30.5977,30.5284,30.5662,361700.0
2010-06-10 11:00:00,48.52,48.63,48.52,48.6,240500.0,30.5662,30.6355,30.5662,30.6166,240500.0
2010-06-10 11:05:00,48.61,48.65,48.57,48.58,143100.0,30.6229,30.6481,30.5977,30.604,143100.0
2010-06-10 11:10:00,48.58,48.66,48.58,48.6,125700.0,30.604,30.6544,30.604,30.6166,125700.0
2010-06-10 11:15:00,48.59,48.61,48.58,48.58,220300.0,30.6103,30.6229,30.604,30.604,220300.0
2010-06-10 11:20:00,48.58,48.61,48.57,48.59,134000.0,30.604,30.6229,30.5977,30.6103,134000.0
2010-06-10 11:25:00,48.58,48.61,48.5,48.51,263300.0,30.604,30.6229,30.5536,30.5599,263300.0
2010-06-10 11:30:00,48.51,48.55,48.48,48.49,590700.0,30.5599,30.5851,30.541,30.5473,590700.0
2010-06-10 11:35:00,48.49,48.58,48.49,48.58,397000.0,30.5473,30.604,30.5473,30.604,397000.0
2010-06-10 11:40:00,48.58,48.58,48.42,48.42,424000.0,30.604,30.604,30.5032,30.5032,424000.0
2010-06-10 11:45:00,48.42,48.44,48.37,48.4,296700.0,30.5032,30.5158,30.4717,30.4906,296700.0
2010-06-10 11:50:00,48.4,48.48,48.4,48.46,240900.0,30.4906,30.541,30.4906,30.5284,240900.0
2010-06-10 11:55:00,48.44,48.49,48.43,48.45,139600.0,30.5158,30.5473,30.5095,30.5221,139600.0
2010-06-10 12:00:00,48.47,48.48,48.32,48.35,224900.0,30.5347,30.541,30.4402,30.4591,224900.0
2010-06-10 12:05:00,48.35,48.37,48.28,48.32,258400.0,30.4591,30.4717,30.415,30.4402,258400.0
2010-06-10 12:10:00,48.32,48.34,48.23,48.27,205300.0,30.4402,30.4528,30.3835,30.4087,205300.0
2010-06-10 12:15:00,48.27,48.38,48.27,48.27,266800.0,30.4087,30.478,30.4087,30.4087,266800.0
2010-06-10 12:20:00,48.28,48.4,48.28,48.35,293400.0,30.415,30.4906,30.415,30.4591,293400.0
2010-06-10 12:25:00,48.36,48.42,48.33,48.42,254300.0,30.4654,30.5032,30.4465,30.5032,254300.0
2010-06-10 12:30:00,48.42,48.48,48.37,48.38,199500.0,30.5032,30.541,30.4717,30.478,199500.0
2010-06-10 12:35:00,48.38,48.41,48.29,48.36,256600.0,30.478,30.4969,30.4213,30.4654,256600.0
2010-06-10 12:40:00,48.36,48.37,48.22,48.22,244700.0,30.4654,30.4717,30.3772,30.3772,244700.0
2010-06-10 12:45:00,48.21,48.24,48.15,48.21,288300.0,30.3709,30.3898,30.3331,30.3709,288300.0
2010-06-10 12:50:00,48.19,48.27,48.18,48.25,234200.0,30.3583,30.4087,30.352,30.3961,234200.0
2010-06-10 12:55:00,48.26,48.26,48.15,48.23,334600.0,30.4024,30.4024,30.3331,30.3835,334600.0
2010-06-10 13:00:00,48.22,48.25,48.08,48.11,394000.0,30.3772,30.3961,30.289,30.3079,394000.0
2010-06-10 13:05:00,48.1,48.19,48.1,48.15,380700.0,30.3016,30.3583,30.3016,30.3331,380700.0
2010-06-10 13:10:00,48.15,48.25,48.14,48.24,186700.0,30.3331,30.3961,30.3268,30.3898,186700.0
2010-06-10 13:15:00,48.24,48.25,48.1,48.17,233300.0,30.3898,30.3961,30.3016,30.3457,233300.0
2010-06-10 13:20:00,48.17,48.22,48.16,48.21,167900.0,30.3457,30.3772,30.3394,30.3709,167900.0
2010-06-10 13:25:00,48.22,48.31,48.18,48.28,187800.0,30.3772,30.4339,30.352,30.415,187800.0
2010-06-10 13:30:00,48.27,48.37,48.26,48.31,237400.0,30.4087,30.4717,30.4024,30.4339,237400.0
2010-06-10 13:35:00,48.3,48.36,48.26,48.32,268600.0,30.4276,30.4654,30.4024,30.4402,268600.0
2010-06-10 13:40:00,48.33,48.34,48.25,48.3,144300.0,30.4465,30.4528,30.3961,30.4276,144300.0
2010-06-10 13:45:00,48.3,48.44,48.3,48.44,225700.0,30.4276,30.5158,30.4276,30.5158,225700.0
2010-06-10 13:50:00,48.44,48.47,48.38,48.43,312600.0,30.5158,30.5347,30.478,30.5095,312600.0
2010-06-10 13:55:00,48.44,48.45,48.39,48.42,197900.0,30.5158,30.5221,30.4843,30.5032,197900.0
2010-06-10 14:00:00,48.41,48.43,48.37,48.38,133300.0,30.4969,30.5095,30.4717,30.478,133300.0
2010-06-10 14:05:00,48.38,48.38,48.26,48.28,154100.0,30.478,30.478,30.4024,30.415,154100.0
2010-06-10 14:10:00,48.29,48.34,48.27,48.31,157100.0,30.4213,30.4528,30.4087,30.4339,157100.0
2010-06-10 14:15:00,48.32,48.42,48.31,48.37,157800.0,30.4402,30.5032,30.4339,30.4717,157800.0
2010-06-10 14:20:00,48.38,48.46,48.37,48.4,209700.0,30.478,30.5284,30.4717,30.4906,209700.0
2010-06-10 14:25:00,48.4,48.47,48.4,48.42,84400.0,30.4906,30.5347,30.4906,30.5032,84400.0
2010-06-10 14:30:00,48.42,48.5,48.42,48.49,184000.0,30.5032,30.5536,30.5032,30.5473,184000.0
2010-06-10 14:35:00,48.49,48.6,48.47,48.54,249600.0,30.5473,30.6166,30.5347,30.5788,249600.0
2010-06-10 14:40:00,48.54,48.72,48.53,48.7,211800.0,30.5788,30.6922,30.5725,30.6796,211800.0
2010-06-10 14:45:00,48.71,48.72,48.64,48.69,491000.0,30.6859,30.6922,30.6418,30.6733,491000.0
2010-06-10 14:50:00,48.69,48.7,48.62,48.67,179300.0,30.6733,30.6796,30.6292,30.6607,179300.0
2010-06-10 14:55:00,48.66,48.68,48.59,48.59,382300.0,30.6544,30.667,30.6103,30.6103,382300.0
2010-06-10 15:00:00,48.59,48.66,48.55,48.55,462500.0,30.6103,30.6544,30.5851,30.5851,462500.0
2010-06-10 15:05:00,48.56,48.67,48.56,48.64,548900.0,30.5914,30.6607,30.5914,30.6418,548900.0
2010-06-10 15:10:00,48.64,48.65,48.55,48.58,433500.0,30.6418,30.6481,30.5851,30.604,433500.0
2010-06-10 15:15:00,48.58,48.74,48.56,48.73,530900.0,30.604,30.7048,30.5914,30.6985,530900.0
2010-06-10 15:20:00,48.73,48.78,48.72,48.74,1057900.0,30.6985,30.73,30.6922,30.7048,1057900.0
2010-06-10 15:25:00,48.74,48.75,48.7,48.72,1196500.0,30.7048,30.7111,30.6796,30.6922,1196500.0
2010-06-10 15:30:00,48.72,48.78,48.68,48.73,801300.0,30.6922,30.73,30.667,30.6985,801300.0
2010-06-10 15:35:00,48.73,48.74,48.67,48.68,460300.0,30.6985,30.7048,30.6607,30.667,460300.0
2010-06-10 15:40:00,48.68,48.8,48.67,48.79,526000.0,30.667,30.7426,30.6607,30.7363,526000.0
2010-06-10 15:45:00,48.78,48.8,48.73,48.77,499300.0,30.73,30.7426,30.6985,30.7237,499300.0
2010-06-10 15:50:00,48.78,48.86,48.76,48.82,652100.0,30.73,30.7804,30.7174,30.7552,652100.0
2010-06-10 15:55:00,48.83,48.88,48.78,48.83,2194300.0,30.7615,30.793,30.73,30.7615,2194300.0
2010-06-11 09:30:00,48.29,48.3,48.2,48.26,557200.0,30.4213,30.4276,30.3646,30.4024,557200.0
2010-06-11 09:35:00,48.27,48.35,48.23,48.31,363900.0,30.4087,30.4591,30.3835,30.4339,363900.0
2010-06-11 09:40:00,48.31,48.44,48.3,48.39,491500.0,30.4339,30.5158,30.4276,30.4843,491500.0
2010-06-11 09:45:00,48.4,48.45,48.36,48.39,339600.0,30.4906,30.5221,30.4654,30.4843,339600.0
2010-06-11 09:50:00,48.39,48.46,48.38,48.43,407400.0,30.4843,30.5284,30.478,30.5095,407400.0
2010-06-11 09:55:00,48.43,48.64,48.42,48.63,411600.0,30.5095,30.6418,30.5032,30.6355,411600.0
2010-06-11 10:00:00,48.64,48.71,48.55,48.65,417900.0,30.6418,30.6859,30.5851,30.6481,417900.0
2010-06-11 10:05:00,48.65,48.89,48.6,48.82,629300.0,30.6481,30.7993,30.6166,30.7552,629300.0
2010-06-11 10:10:00,48.82,48.89,48.73,48.74,379400.0,30.7552,30.7993,30.6985,30.7048,379400.0
2010-06-11 10:15:00,48.74,48.77,48.69,48.75,265600.0,30.7048,30.7237,30.6733,30.7111,265600.0
2010-06-11 10:20:00,48.74,48.84,48.7,48.77,396600.0,30.7048,30.7678,30.6796,30.7237,396600.0
2010-06-11 10:25:00,48.76,48.77,48.7,48.74,289600.0,30.7174,30.7237,30.6796,30.7048,289600.0
2010-06-11 10:30:00,48.75,48.83,48.7,48.72,435300.0,30.7111,30.7615,30.6796,30.6922,435300.0
2010-06-11 10:35:00,48.74,48.74,48.69,48.72,240800.0,30.7048,30.7048,30.6733,30.6922,240800.0
2010-06-11 10:40:00,48.72,48.79,48.71,48.73,209000.0,30.6922,30.7363,30.6859,30.6985,209000.0
2010-06-11 10:45:00,48.74,48.78,48.71,48.75,226500.0,30.7048,30.73,30.6859,30.7111,226500.0
2010-06-11 10:50:00,48.77,48.78,48.58,48.62,298400.0,30.7237,30.73,30.604,30.6292,298400.0
2010-06-11 10:55:00,48.61,48.63,48.55,48.59,203400.0,30.6229,30.6355,30.5851,30.6103,203400.0
2010-06-11 11:00:00,48.59,48.62,48.53,48.57,245000.0,30.6103,30.6292,30.5725,30.5977,245000.0
2010-06-11 11:05:00,48.57,48.58,48.42,48.46,386300.0,30.5977,30.604,30.5032,30.5284,386300.0
2010-06-11 11:10:00,48.45,48.49,48.37,48.43,297600.0,30.5221,30.5473,30.4717,30.5095,297600.0
2010-06-11 11:15:00,48.42,48.44,48.34,48.43,374900.0,30.5032,30.5158,30.4528,30.5095,374900.0
2010-06-11 11:20:00,48.43,48.49,48.4,48.48,173600.0,30.5095,30.5473,30.4906,30.541,173600.0
2010-06-11 11:25:00,48.48,48.57,48.42,48.43,889500.0,30.541,30.5977,30.5032,30.5095,889500.0
2010-06-11 11:30:00,48.42,48.56,48.41,48.55,571200.0,30.5032,30.5914,30.4969,30.5851,571200.0
2010-06-11 11:35:00,48.54,48.54,48.41,48.43,227000.0,30.5788,30.5788,30.4969,30.5095,227000.0
2010-06-11 11:40:00,48.43,48.44,48.37,48.41,108500.0,30.5095,30.5158,30.4717,30.4969,108500.0
2010-06-11 11:45:00,48.41,48.46,48.39,48.42,983100.0,30.4969,30.5284,30.4843,30.5032,983100.0
2010-06-11 11:50:00,48.44,48.55,48.44,48.54,298100.0,30.5158,30.5851,30.5158,30.5788,298100.0
2010-06-11 11:55:00,48.53,48.57,48.51,48.56,460400.0,30.5725,30.5977,30.5599,30.5914,460400.0
2010-06-11 12:00:00,48.57,48.57,48.51,48.53,146100.0,30.5977,30.5977,30.5599,30.5725,146100.0
2010-06-11 12:05:00,48.53,48.59,48.51,48.59,219400.0,30.5725,30.6103,30.5599,30.6103,219400.0
2010-06-11 12:10:00,48.59,48.62,48.52,48.58,162800.0,30.6103,30.6292,30.5662,30.604,162800.0
2010-06-11 12:15:00,48.59,48.62,48.57,48.6,363900.0,30.6103,30.6292,30.5977,30.6166,363900.0
2010-06-11 12:20:00,48.6,48.6,48.52,48.53,180800.0,30.6166,30.6166,30.5662,30.5725,180800.0
2010-06-11 12:25:00,48.53,48.53,48.47,48.52,285800.0,30.5725,30.5725,30.5347,30.5662,285800.0
2010-06-11 12:30:00,48.52,48.52,48.4,48.47,138800.0,30.5662,30.5662,30.4906,30.5347,138800.0
2010-06-11 12:35:00,48.46,48.51,48.45,48.49,79600.0,30.5284,30.5599,30.5221,30.5473,79600.0
2010-06-11 12:40:00,48.48,48.58,48.48,48.53,105000.0,30.541,30.604,30.541,30.5725,105000.0
2010-06-11 12:45:00,48.53,48.59,48.53,48.58,98000.0,30.5725,30.6103,30.5725,30.604,98000.0
2010-06-11 12:50:00,48.58,48.6,48.53,48.54,76500.0,30.604,30.6166,30.5725,30.5788,76500.0
2010-06-11 12:55:00,48.54,48.58,48.51,48.54,82500.0,30.5788,30.604,30.5599,30.5788,82500.0
2010-06-11 13:00:00,48.54,48.61,48.53,48.61,80300.0,30.5788,30.6229,30.5725,30.6229,80300.0
2010-06-11 13:05:00,48.6,48.67,48.6,48.64,109600.0,30.6166,30.6607,30.6166,30.6418,109600.0
2010-06-11 13:10:00,48.64,48.67,48.62,48.66,65800.0,30.6418,30.6607,30.6292,30.6544,65800.0
2010-06-11 13:15:00,48.66,48.68,48.63,48.64,83300.0,30.6544,30.667,30.6355,30.6418,83300.0
2010-06-11 13:20:00,48.62,48.63,48.58,48.58,117000.0,30.6292,30.6355,30.604,30.604,117000.0
2010-06-11 13:25:00,48.59,48.63,48.56,48.57,126700.0,30.6103,30.6355,30.5914,30.5977,126700.0
2010-06-11 13:30:00,48.57,48.6,48.54,48.54,63900.0,30.5977,30.6166,30.5788,30.5788,63900.0
2010-06-11 13:35:00,48.54,48.59,48.53,48.57,234100.0,30.5788,30.6103,30.5725,30.5977,234100.0
2010-06-11 13:40:00,48.58,48.58,48.48,48.49,190600.0,30.604,30.604,30.541,30.5473,190600.0
2010-06-11 13:45:00,48.49,48.5,48.42,48.42,333600.0,30.5473,30.5536,30.5032,30.5032,333600.0
2010-06-11 13:50:00,48.42,48.45,48.4,48.42,199800.0,30.5032,30.5221,30.4906,30.5032,199800.0
2010-06-11 13:55:00,48.42,48.49,48.42,48.45,91600.0,30.5032,30.5473,30.5032,30.5221,91600.0
2010-06-11 14:00:00,48.45,48.53,48.41,48.51,136400.0,30.5221,30.5725,30.4969,30.5599,136400.0
2010-06-11 14:05:00,48.52,48.53,48.48,48.51,89800.0,30.5662,30.5725,30.541,30.5599,89800.0
2010-06-11 14:10:00,48.51,48.53,48.44,48.45,69200.0,30.5599,30.5725,30.5158,30.5221,69200.0
2010-06-11 14:15:00,48.44,48.48,48.37,48.38,87100.0,30.5158,30.541,30.4717,30.478,87100.0
2010-06-11 14:20:00,48.39,48.43,48.37,48.39,104000.0,30.4843,30.5095,30.4717,30.4843,104000.0
2010-06-11 14:25:00,48.39,48.44,48.38,48.44,58600.0,30.4843,30.5158,30.478,30.5158,58600.0
2010-06-11 14:30:00,48.44,48.49,48.42,48.46,71600.0,30.5158,30.5473,30.5032,30.5284,71600.0
2010-06-11 14:35:00,48.46,48.48,48.43,48.43,96800.0,30.5284,30.541,30.5095,30.5095,96800.0
2010-06-11 14:40:00,48.43,48.48,48.42,48.48,67500.0,30.5095,30.541,30.5032,30.541,67500.0
2010-06-11 14:45:00,48.49,48.59,48.49,48.55,120500.0,30.5473,30.6103,30.5473,30.5851,120500.0
2010-06-11 14:50:00,48.55,48.59,48.53,48.55,133500.0,30.5851,30.6103,30.5725,30.5851,133500.0
2010-06-11 14:55:00,48.55,48.56,48.5,48.53,121600.0,30.5851,30.5914,30.5536,30.5725,121600.0
2010-06-11 15:00:00,48.53,48.61,48.53,48.58,72900.0,30.5725,30.6229,30.5725,30.604,72900.0
2010-06-11 15:05:00,48.58,48.59,48.49,48.5,243100.0,30.604,30.6103,30.5473,30.5536,243100.0
2010-06-11 15:10:00,48.49,48.53,48.46,48.52,85200.0,30.5473,30.5725,30.5284,30.5662,85200.0
2010-06-11 15:15:00,48.52,48.57,48.52,48.54,225300.0,30.5662,30.5977,30.5662,30.5788,225300.0
2010-06-11 15:20:00,48.53,48.54,48.48,48.53,110100.0,30.5725,30.5788,30.541,30.5725,110100.0
2010-06-11 15:25:00,48.54,48.65,48.54,48.59,248100.0,30.5788,30.6481,30.5788,30.6103,248100.0
2010-06-11 15:30:00,48.59,48.68,48.57,48.65,285300.0,30.6103,30.667,30.5977,30.6481,285300.0
2010-06-11 15:35:00,48.65,48.74,48.57,48.74,315700.0,30.6481,30.7048,30.5977,30.7048,315700.0
2010-06-11 15:40:00,48.74,48.83,48.73,48.79,519900.0,30.7048,30.7615,30.6985,30.7363,519900.0
2010-06-11 15:45:00,48.79,48.91,48.77,48.87,694200.0,30.7363,30.8119,30.7237,30.7867,694200.0
2010-06-11 15:50:00,48.86,48.88,48.77,48.87,685800.0,30.7804,30.793,30.7237,30.7867,685800.0
2010-06-11 15:55:00,48.88,48.93,48.87,48.91,724800.0,30.793,30.8245,30.7867,30.8119,724800.0
2010-06-14 09:30:00,49.63,49.65,49.56,49.56,403300.0,31.2655,31.2781,31.2214,31.2214,403300.0
2010-06-14 09:35:00,49.56,49.59,49.45,49.47,502200.0,31.2214,31.2403,31.1521,31.1647,502200.0
2010-06-14 09:40:00,49.46,49.51,49.42,49.44,408700.0,31.1584,31.1899,31.1332,31.1458,408700.0
2010-06-14 09:45:00,49.44,49.55,49.41,49.53,282000.0,31.1458,31.2151,31.1269,31.2025,282000.0
2010-06-14 09:50:00,49.53,49.56,49.4,49.4,591500.0,31.2025,31.2214,31.1206,31.1206,591500.0
2010-06-14 09:55:00,49.4,49.51,49.4,49.48,505200.0,31.1206,31.1899,31.1206,31.171,505200.0
2010-06-14 10:00:00,49.48,49.57,49.46,49.51,284400.0,31.171,31.2277,31.1584,31.1899,284400.0
2010-06-14 10:05:00,49.51,49.57,49.45,49.46,238000.0,31.1899,31.2277,31.1521,31.1584,238000.0
2010-06-14 10:10:00,49.47,49.6,49.47,49.53,413000.0,31.1647,31.2466,31.1647,31.2025,413000.0
2010-06-14 10:15:00,49.54,49.66,49.54,49.66,216800.0,31.2088,31.2844,31.2088,31.2844,216800.0
2010-06-14 10:20:00,49.67,49.7,49.64,49.64,147400.0,31.2907,31.3096,31.2718,31.2718,147400.0
2010-06-14 10:25:00,49.65,49.67,49.61,49.65,142300.0,31.2781,31.2907,31.2529,31.2781,142300.0
2010-06-14 10:30:00,49.66,49.67,49.6,49.62,190100.0,31.2844,31.2907,31.2466,31.2592,190100.0
2010-06-14 10:35:00,49.61,49.64,49.59,49.64,196400.0,31.2529,31.2718,31.2403,31.2718,196400.0
2010-06-14 10:40:00,49.64,49.67,49.55,49.55,167500.0,31.2718,31.2907,31.2151,31.2151,167500.0
2010-06-14 10:45:00,49.56,49.65,49.55,49.62,231200.0,31.2214,31.2781,31.2151,31.2592,231200.0
2010-06-14 10:50:00,49.63,49.66,49.61,49.63,229400.0,31.2655,31.2844,31.2529,31.2655,229400.0
2010-06-14 10:55:00,49.63,49.76,49.63,49.75,213100.0,31.2655,31.3474,31.2655,31.3411,213100.0
2010-06-14 11:00:00,49.75,49.75,49.69,49.75,131900.0,31.3411,31.3411,31.3033,31.3411,131900.0
2010-06-14 11:05:00,49.75,49.86,49.75,49.86,360700.0,31.3411,31.4104,31.3411,31.4104,360700.0
2010-06-14 11:10:00,49.86,49.87,49.81,49.85,446500.0,31.4104,31.4167,31.3789,31.4041,446500.0
2010-06-14 11:15:00,49.85,49.88,49.82,49.86,204200.0,31.4041,31.423,31.3852,31.4104,204200.0
2010-06-14 11:20:00,49.87,49.93,49.87,49.89,326800.0,31.4167,31.4545,31.4167,31.4293,326800.0
2010-06-14 11:25:00,49.89,49.9,49.81,49.82,350100.0,31.4293,31.4356,31.3789,31.3852,350100.0
2010-06-14 11:30:00,49.81,49.86,49.81,49.85,331600.0,31.3789,31.4104,31.3789,31.4041,331600.0
2010-06-14 11:35:00,49.85,49.86,49.77,49.78,324600.0,31.4041,31.4104,31.3537,31.36,324600.0
2010-06-14 11:40:00,49.78,49.85,49.77,49.84,324000.0,31.36,31.4041,31.3537,31.3978,324000.0
2010-06-14 11:45:00,49.83,49.85,49.8,49.8,287400.0,31.3915,31.4041,31.3726,31.3726,287400.0
2010-06-14 11:50:00,49.81,49.84,49.78,49.78,225100.0,31.3789,31.3978,31.36,31.36,225100.0
2010-06-14 11:55:00,49.78,49.8,49.74,49.74,262300.0,31.36,31.3726,31.3348,31.3348,262300.0
2010-06-14 12:00:00,49.74,49.83,49.72,49.8,149200.0,31.3348,31.3915,31.3222,31.3726,149200.0
2010-06-14 12:05:00,49.81,49.81,49.74,49.75,102800.0,31.3789,31.3789,31.3348,31.3411,102800.0
2010-06-14 12:10:00,49.76,49.8,49.74,49.79,120900.0,31.3474,31.3726,31.3348,31.3663,120900.0
2010-06-14 12:15:00,49.79,49.8,49.71,49.72,92100.0,31.3663,31.3726,31.3159,31.3222,92100.0
2010-06-14 12:20:00,49.72,49.8,49.72,49.8,126600.0,31.3222,31.3726,31.3222,31.3726,126600.0
2010-06-14 12:25:00,49.79,49.81,49.75,49.81,114000.0,31.3663,31.3789,31.3411,31.3789,114000.0
2010-06-14 12:30:00,49.8,49.83,49.79,49.81,128500.0,31.3726,31.3915,31.3663,31.3789,128500.0
2010-06-14 12:35:00,49.8,49.83,49.77,49.77,165700.0,31.3726,31.3915,31.3537,31.3537,165700.0
2010-06-14 12:40:00,49.77,49.8,49.74,49.78,185900.0,31.3537,31.3726,31.3348,31.36,185900.0
2010-06-14 12:45:00,49.78,49.81,49.68,49.69,218300.0,31.36,31.3789,31.297,31.3033,218300.0
2010-06-14 12:50:00,49.69,49.7,49.62,49.67,782400.0,31.3033,31.3096,31.2592,31.2907,782400.0
2010-06-14 12:55:00,49.68,49.69,49.56,49.56,231200.0,31.297,31.3033,31.2214,31.2214,231200.0
2010-06-14 13:00:00,49.56,49.64,49.56,49.63,113400.0,31.2214,31.2718,31.2214,31.2655,113400.0
2010-06-14 13:05:00,49.63,49.66,49.49,49.51,1593500.0,31.2655,31.2844,31.1773,31.1899,1593500.0
2010-06-14 13:10:00,49.51,49.56,49.41,49.5,646500.0,31.1899,31.2214,31.1269,31.1836,646500.0
2010-06-14 13:15:00,49.51,49.57,49.48,49.53,430200.0,31.1899,31.2277,31.171,31.2025,430200.0
2010-06-14 13:20:00,49.52,49.6,49.51,49.58,274600.0,31.1962,31.2466,31.1899,31.234,274600.0
2010-06-14 13:25:00,49.58,49.6,49.53,49.54,112800.0,31.234,31.2466,31.2025,31.2088,112800.0
2010-06-14 13:30:00,49.55,49.59,49.55,49.56,94000.0,31.2151,31.2403,31.2151,31.2214,94000.0
2010-06-14 13:35:00,49.56,49.64,49.55,49.61,137200.0,31.2214,31.2718,31.2151,31.2529,137200.0
2010-06-14 13:40:00,49.62,49.64,49.59,49.6,139100.0,31.2592,31.2718,31.2403,31.2466,139100.0
2010-06-14 13:45:00,49.59,49.63,49.54,49.54,229600.0,31.2403,31.2655,31.2088,31.2088,229600.0
2010-06-14 13:50:00,49.53,49.54,49.46,49.48,494100.0,31.2025,31.2088,31.1584,31.171,494100.0
2010-06-14 13:55:00,49.48,49.49,49.34,49.36,424400.0,31.171,31.1773,31.0828,31.0954,424400.0
2010-06-14 14:00:00,49.36,49.4,49.31,49.33,558200.0,31.0954,31.1206,31.0639,31.0765,558200.0
2010-06-14 14:05:00,49.32,49.33,49.25,49.31,542000.0,31.0702,31.0765,31.0261,31.0639,542000.0
2010-06-14 14:10:00,49.32,49.39,49.32,49.35,659600.0,31.0702,31.1143,31.0702,31.0891,659600.0
2010-06-14 14:15:00,49.34,49.35,49.22,49.29,558900.0,31.0828,31.0891,31.0072,31.0513,558900.0
2010-06-14 14:20:00,49.28,49.35,49.24,49.34,790500.0,31.045,31.0891,31.0198,31.0828,790500.0
2010-06-14 14:25:00,49.34,49.38,49.3,49.35,765800.0,31.0828,31.108,31.0576,31.0891,765800.0
2010-06-14 14:30:00,49.35,49.35,49.24,49.27,264500.0,31.0891,31.0891,31.0198,31.0387,264500.0
2010-06-14 14:35:00,49.28,49.31,49.23,49.3,333300.0,31.045,31.0639,31.0135,31.0576,333300.0
2010-06-14 14:40:00,49.28,49.35,49.25,49.33,256100.0,31.045,31.0891,31.0261,31.0765,256100.0
2010-06-14 14:45:00,49.33,49.46,49.33,49.42,187700.0,31.0765,31.1584,31.0765,31.1332,187700.0
2010-06-14 14:50:00,49.43,49.5,49.4,49.49,122800.0,31.1395,31.1836,31.1206,31.1773,122800.0
2010-06-14 14:55:00,49.49,49.51,49.43,49.49,216700.0,31.1773,31.1899,31.1395,31.1773,216700.0
2010-06-14 15:00:00,49.49,49.52,49.4,49.42,127000.0,31.1773,31.1962,31.1206,31.1332,127000.0
2010-06-14 15:05:00,49.41,49.49,49.38,49.49,341600.0,31.1269,31.1773,31.108,31.1773,341600.0
2010-06-14 15:10:00,49.49,49.5,49.46,49.47,134500.0,31.1773,31.1836,31.1584,31.1647,134500.0
2010-06-14 15:15:00,49.47,49.54,49.45,49.5,221400.0,31.1647,31.2088,31.1521,31.1836,221400.0
2010-06-14 15:20:00,49.5,49.52,49.42,49.43,221700.0,31.1836,31.1962,31.1332,31.1395,221700.0
2010-06-14 15:25:00,49.43,49.45,49.38,49.43,261200.0,31.1395,31.1521,31.108,31.1395,261200.0
2010-06-14 15:30:00,49.43,49.44,49.32,49.33,290200.0,31.1395,31.1458,31.0702,31.0765,290200.0
2010-06-14 15:35:00,49.32,49.33,49.17,49.19,540900.0,31.0702,31.0765,30.9757,30.9883,540900.0
2010-06-14 15:40:00,49.22,49.29,49.16,49.26,279200.0,31.0072,31.0513,30.9694,31.0324,279200.0
2010-06-14 15:45:00,49.27,49.34,49.24,49.28,617100.0,31.0387,31.0828,31.0198,31.045,617100.0
2010-06-14 15:50:00,49.27,49.28,49.13,49.21,442000.0,31.0387,31.045,30.9505,31.0009,442000.0
2010-06-14 15:55:00,49.19,49.25,49.18,49.22,1157700.0,30.9883,31.0261,30.982,31.0072,1157700.0
2010-06-15 09:30:00,50.0,50.02,49.94,49.95,447500.0,31.4986,31.5112,31.4608,31.4671,447500.0
2010-06-15 09:35:00,49.95,50.05,49.89,49.96,924800.0,31.4671,31.5301,31.4293,31.4734,924800.0
2010-06-15 09:40:00,49.97,50.02,49.95,49.99,791100.0,31.4797,31.5112,31.4671,31.4923,791100.0
2010-06-15 09:45:00,49.99,50.06,49.96,49.97,493700.0,31.4923,31.5364,31.4734,31.4797,493700.0
2010-06-15 09:50:00,49.97,50.03,49.96,49.97,525900.0,31.4797,31.5175,31.4734,31.4797,525900.0
2010-06-15 09:55:00,49.98,50.07,49.97,50.0,635000.0,31.486,31.5427,31.4797,31.4986,635000.0
2010-06-15 10:00:00,50.01,50.01,49.89,49.94,517700.0,31.5049,31.5049,31.4293,31.4608,517700.0
2010-06-15 10:05:00,49.94,50.03,49.93,49.95,462800.0,31.4608,31.5175,31.4545,31.4671,462800.0
2010-06-15 10:10:00,49.95,49.96,49.82,49.88,522100.0,31.4671,31.4734,31.3852,31.423,522100.0
2010-06-15 10:15:00,49.87,49.91,49.84,49.9,278300.0,31.4167,31.4419,31.3978,31.4356,278300.0
2010-06-15 10:20:00,49.9,49.95,49.89,49.94,319300.0,31.4356,31.4671,31.4293,31.4608,319300.0
2010-06-15 10:25:00,49.94,50.05,49.94,50.0,252500.0,31.4608,31.5301,31.4608,31.4986,252500.0
2010-06-15 10:30:00,49.99,50.08,49.99,50.02,236000.0,31.4923,31.549,31.4923,31.5112,236000.0
2010-06-15 10:35:00,50.02,50.12,50.02,50.07,230700.0,31.5112,31.5742,31.5112,31.5427,230700.0
2010-06-15 10:40:00,50.07,50.13,50.03,50.12,384900.0,31.5427,31.5805,31.5175,31.5742,384900.0
2010-06-15 10:45:00,50.11,50.16,50.07,50.12,362800.0,31.5679,31.5994,31.5427,31.5742,362800.0
2010-06-15 10:50:00,50.12,50.21,50.08,50.18,207600.0,31.5742,31.6309,31.549,31.612,207600.0
2010-06-15 10:55:00,50.18,50.24,50.17,50.22,244700.0,31.612,31.6498,31.6057,31.6372,244700.0
2010-06-15 11:00:00,50.23,50.26,50.21,50.22,178000.0,31.6435,31.6624,31.6309,31.6372,178000.0
2010-06-15 11:05:00,50.23,50.27,50.2,50.25,289600.0,31.6435,31.6687,31.6246,31.6561,289600.0
2010-06-15 11:10:00,50.25,50.25,50.19,50.2,137100.0,31.6561,31.6561,31.6183,31.6246,137100.0
2010-06-15 11:15:00,50.19,50.22,50.17,50.18,331200.0,31.6183,31.6372,31.6057,31.612,331200.0
2010-06-15 11:20:00,50.19,50.22,50.17,50.2,325000.0,31.6183,31.6372,31.6057,31.6246,325000.0
2010-06-15 11:25:00,50.2,50.24,50.15,50.15,422800.0,31.6246,31.6498,31.5931,31.5931,422800.0
2010-06-15 11:30:00,50.15,50.17,50.12,50.15,343300.0,31.5931,31.6057,31.5742,31.5931,343300.0
2010-06-15 11:35:00,50.15,50.19,50.14,50.16,96300.0,31.5931,31.6183,31.5868,31.5994,96300.0
2010-06-15 11:40:00,50.16,50.23,50.16,50.21,98800.0,31.5994,31.6435,31.5994,31.6309,98800.0
2010-06-15 11:45:00,50.2,50.23,50.18,50.18,66100.0,31.6246,31.6435,31.612,31.612,66100.0
2010-06-15 11:50:00,50.19,50.31,50.19,50.28,78500.0,31.6183,31.6939,31.6183,31.675,78500.0
2010-06-15 11:55:00,50.28,50.33,50.25,50.28,227100.0,31.675,31.7065,31.6561,31.675,227100.0
2010-06-15 12:00:00,50.28,50.37,50.28,50.34,177700.0,31.675,31.7317,31.675,31.7128,177700.0
2010-06-15 12:05:00,50.35,50.39,50.34,50.35,122500.0,31.7191,31.7443,31.7128,31.7191,122500.0
2010-06-15 12:10:00,50.34,50.38,50.3,50.36,89600.0,31.7128,31.738,31.6876,31.7254,89600.0
2010-06-15 12:15:00,50.36,50.38,50.3,50.32,135600.0,31.7254,31.738,31.6876,31.7002,135600.0
2010-06-15 12:20:00,50.31,50.35,50.3,50.3,66000.0,31.6939,31.7191,31.6876,31.6876,66000.0
2010-06-15 12:25:00,50.3,50.32,50.29,50.3,151500.0,31.6876,31.7002,31.6813,31.6876,151500.0
2010-06-15 12:30:00,50.3,50.31,50.25,50.29,275800.0,31.6876,31.6939,31.6561,31.6813,275800.0
2010-06-15 12:35:00,50.29,50.31,50.25,50.25,59300.0,31.6813,31.6939,31.6561,31.6561,59300.0
2010-06-15 12:40:00,50.24,50.25,50.19,50.24,206800.0,31.6498,31.6561,31.6183,31.6498,206800.0
2010-06-15 12:45:00,50.23,50.27,50.21,50.27,109400.0,31.6435,31.6687,31.6309,31.6687,109400.0
2010-06-15 12:50:00,50.27,50.28,50.26,50.28,92400.0,31.6687,31.675,31.6624,31.675,92400.0
2010-06-15 12:55:00,50.29,50.36,50.26,50.33,328700.0,31.6813,31.7254,31.6624,31.7065,328700.0
2010-06-15 13:00:00,50.34,50.35,50.3,50.31,148700.0,31.7128,31.7191,31.6876,31.6939,148700.0
2010-06-15 13:05:00,50.32,50.32,50.26,50.28,210200.0,31.7002,31.7002,31.6624,31.675,210200.0
2010-06-15 13:10:00,50.28,50.41,50.26,50.41,344700.0,31.675,31.7569,31.6624,31.7569,344700.0
2010-06-15 13:15:00,50.41,50.56,50.41,50.55,573000.0,31.7569,31.8514,31.7569,31.8451,573000.0
2010-06-15 13:20:00,50.55,50.58,50.52,50.55,193900.0,31.8451,31.864,31.8262,31.8451,193900.0
2010-06-15 13:25:00,50.55,50.55,50.48,50.51,231000.0,31.8451,31.8451,31.801,31.8199,231000.0
2010-06-15 13:30:00,50.51,50.54,50.48,50.52,101300.0,31.8199,31.8388,31.801,31.8262,101300.0
2010-06-15 13:35:00,50.53,50.57,50.52,50.54,54900.0,31.8325,31.8577,31.8262,31.8388,54900.0
2010-06-15 13:40:00,50.53,50.54,50.49,50.52,95300.0,31.8325,31.8388,31.8073,31.8262,95300.0
2010-06-15 13:45:00,50.52,50.52,50.49,50.5,188500.0,31.8262,31.8262,31.8073,31.8136,188500.0
2010-06-15 13:50:00,50.5,50.52,50.46,50.48,100800.0,31.8136,31.8262,31.7884,31.801,100800.0
2010-06-15 13:55:00,50.49,50.51,50.45,50.49,132300.0,31.8073,31.8199,31.7821,31.8073,132300.0
2010-06-15 14:00:00,50.5,50.56,50.5,50.56,106900.0,31.8136,31.8514,31.8136,31.8514,106900.0
2010-06-15 14:05:00,50.55,50.6,50.5,50.6,214000.0,31.8451,31.8766,31.8136,31.8766,214000.0
2010-06-15 14:10:00,50.6,50.62,50.58,50.61,130000.0,31.8766,31.8892,31.864,31.8829,130000.0
2010-06-15 14:15:00,50.6,50.68,50.6,50.67,240100.0,31.8766,31.927,31.8766,31.9207,240100.0
2010-06-15 14:20:00,50.67,50.71,50.64,50.65,840100.0,31.9207,31.9459,31.9018,31.9081,840100.0
2010-06-15 14:25:00,50.65,50.67,50.64,50.66,234000.0,31.9081,31.9207,31.9018,31.9144,234000.0
2010-06-15 14:30:00,50.66,50.66,50.6,50.6,349400.0,31.9144,31.9144,31.8766,31.8766,349400.0
2010-06-15 14:35:00,50.61,50.65,50.58,50.61,179400.0,31.8829,31.9081,31.864,31.8829,179400.0
2010-06-15 14:40:00,50.62,50.63,50.57,50.59,334900.0,31.8892,31.8955,31.8577,31.8703,334900.0
2010-06-15 14:45:00,50.59,50.6,50.54,50.6,266100.0,31.8703,31.8766,31.8388,31.8766,266100.0
2010-06-15 14:50:00,50.6,50.62,50.58,50.59,160000.0,31.8766,31.8892,31.864,31.8703,160000.0
2010-06-15 14:55:00,50.58,50.59,50.54,50.54,122500.0,31.864,31.8703,31.8388,31.8388,122500.0
2010-06-15 15:00:00,50.54,50.56,50.5,50.52,206900.0,31.8388,31.8514,31.8136,31.8262,206900.0
2010-06-15 15:05:00,50.51,50.59,50.51,50.57,181200.0,31.8199,31.8703,31.8199,31.8577,181200.0
2010-06-15 15:10:00,50.56,50.57,50.52,50.54,92500.0,31.8514,31.8577,31.8262,31.8388,92500.0
2010-06-15 15:15:00,50.54,50.69,50.54,50.65,406700.0,31.8388,31.9333,31.8388,31.9081,406700.0
2010-06-15 15:20:00,50.65,50.69,50.63,50.67,268500.0,31.9081,31.9333,31.8955,31.9207,268500.0
2010-06-15 15:25:00,50.69,50.69,50.66,50.69,136400.0,31.9333,31.9333,31.9144,31.9333,136400.0
2010-06-15 15:30:00,50.68,50.69,50.65,50.65,172000.0,31.927,31.9333,31.9081,31.9081,172000.0
2010-06-15 15:35:00,50.65,50.75,50.65,50.73,444500.0,31.9081,31.9711,31.9081,31.9585,444500.0
2010-06-15 15:40:00,50.73,50.76,50.71,50.72,327600.0,31.9585,31.9774,31.9459,31.9522,327600.0
2010-06-15 15:45:00,50.73,50.76,50.69,50.74,768800.0,31.9585,31.9774,31.9333,31.9648,768800.0
2010-06-15 15:50:00,50.76,50.81,50.76,50.8,1269800.0,31.9774,32.0089,31.9774,32.0026,1269800.0
2010-06-15 15:55:00,50.8,50.8,50.72,50.78,2112900.0,32.0026,32.0026,31.9522,31.99,2112900.0
2010-06-16 09:30:00,50.15,50.18,50.06,50.15,1082000.0,31.5931,31.612,31.5364,31.5931,1082000.0
2010-06-16 09:35:00,50.15,50.23,50.11,50.22,1059200.0,31.5931,31.6435,31.5679,31.6372,1059200.0
2010-06-16 09:40:00,50.22,50.27,50.18,50.26,613500.0,31.6372,31.6687,31.612,31.6624,613500.0
2010-06-16 09:45:00,50.27,50.3,50.23,50.28,401200.0,31.6687,31.6876,31.6435,31.675,401200.0
2010-06-16 09:50:00,50.27,50.28,50.19,50.22,415000.0,31.6687,31.675,31.6183,31.6372,415000.0
2010-06-16 09:55:00,50.22,50.33,50.2,50.31,426700.0,31.6372,31.7065,31.6246,31.6939,426700.0
2010-06-16 10:00:00,50.31,50.37,50.29,50.35,339100.0,31.6939,31.7317,31.6813,31.7191,339100.0
2010-06-16 10:05:00,50.34,50.35,50.26,50.27,147100.0,31.7128,31.7191,31.6624,31.6687,147100.0
2010-06-16 10:10:00,50.28,50.35,50.24,50.34,317600.0,31.675,31.7191,31.6498,31.7128,317600.0
2010-06-16 10:15:00,50.34,50.35,50.3,50.33,241000.0,31.7128,31.7191,31.6876,31.7065,241000.0
2010-06-16 10:20:00,50.33,50.33,50.19,50.2,119100.0,31.7065,31.7065,31.6183,31.6246,119100.0
2010-06-16 10:25:00,50.19,50.22,50.15,50.19,242600.0,31.6183,31.6372,31.5931,31.6183,242600.0
2010-06-16 10:30:00,50.19,50.19,50.04,50.08,401500.0,31.6183,31.6183,31.5238,31.549,401500.0
2010-06-16 10:35:00,50.08,50.13,50.08,50.09,370400.0,31.549,31.5805,31.549,31.5553,370400.0
2010-06-16 10:40:00,50.09,50.21,50.09,50.19,186400.0,31.5553,31.6309,31.5553,31.6183,186400.0
2010-06-16 10:45:00,50.2,50.21,50.14,50.14,103000.0,31.6246,31.6309,31.5868,31.5868,103000.0
2010-06-16 10:50:00,50.13,50.17,50.1,50.14,137500.0,31.5805,31.6057,31.5616,31.5868,137500.0
2010-06-16 10:55:00,50.13,50.25,50.13,50.22,220500.0,31.5805,31.6561,31.5805,31.6372,220500.0
2010-06-16 11:00:00,50.22,50.23,50.16,50.2,130800.0,31.6372,31.6435,31.5994,31.6246,130800.0
2010-06-16 11:05:00,50.2,50.32,50.19,50.29,354600.0,31.6246,31.7002,31.6183,31.6813,354600.0
2010-06-16 11:10:00,50.3,50.33,50.27,50.32,173100.0,31.6876,31.7065,31.6687,31.7002,173100.0
2010-06-16 11:15:00,50.31,50.36,50.3,50.36,263900.0,31.6939,31.7254,31.6876,31.7254,263900.0
2010-06-16 11:20:00,50.37,50.41,50.34,50.4,277600.0,31.7317,31.7569,31.7128,31.7506,277600.0
2010-06-16 11:25:00,50.4,50.45,50.38,50.39,322300.0,31.7506,31.7821,31.738,31.7443,322300.0
2010-06-16 11:30:00,50.39,50.42,50.35,50.36,351300.0,31.7443,31.7632,31.7191,31.7254,351300.0
2010-06-16 11:35:00,50.37,50.46,50.36,50.44,208300.0,31.7317,31.7884,31.7254,31.7758,208300.0
2010-06-16 11:40:00,50.44,50.48,50.42,50.48,303500.0,31.7758,31.801,31.7632,31.801,303500.0
2010-06-16 11:45:00,50.47,50.47,50.39,50.41,172100.0,31.7947,31.7947,31.7443,31.7569,172100.0
2010-06-16 11:50:00,50.41,50.48,50.41,50.45,196100.0,31.7569,31.801,31.7569,31.7821,196100.0
2010-06-16 11:55:00,50.46,50.47,50.43,50.47,116000.0,31.7884,31.7947,31.7695,31.7947,116000.0
2010-06-16 12:00:00,50.47,50.66,50.47,50.62,280600.0,31.7947,31.9144,31.7947,31.8892,280600.0
2010-06-16 12:05:00,50.62,50.62,50.58,50.61,113600.0,31.8892,31.8892,31.864,31.8829,113600.0
2010-06-16 12:10:00,50.6,50.62,50.54,50.55,164700.0,31.8766,31.8892,31.8388,31.8451,164700.0
2010-06-16 12:15:00,50.54,50.55,50.52,50.54,80400.0,31.8388,31.8451,31.8262,31.8388,80400.0
2010-06-16 12:20:00,50.54,50.6,50.54,50.58,39300.0,31.8388,31.8766,31.8388,31.864,39300.0
2010-06-16 12:25:00,50.59,50.6,50.55,50.58,66800.0,31.8703,31.8766,31.8451,31.864,66800.0
2010-06-16 12:30:00,50.58,50.6,50.51,50.53,119900.0,31.864,31.8766,31.8199,31.8325,119900.0
2010-06-16 12:35:00,50.54,50.55,50.52,50.52,66100.0,31.8388,31.8451,31.8262,31.8262,66100.0
2010-06-16 12:40:00,50.51,50.52,50.46,50.52,270000.0,31.8199,31.8262,31.7884,31.8262,270000.0
2010-06-16 12:45:00,50.52,50.54,50.44,50.45,74700.0,31.8262,31.8388,31.7758,31.7821,74700.0
2010-06-16 12:50:00,50.44,50.47,50.43,50.47,63900.0,31.7758,31.7947,31.7695,31.7947,63900.0
2010-06-16 12:55:00,50.47,50.51,50.45,50.51,91100.0,31.7947,31.8199,31.7821,31.8199,91100.0
2010-06-16 13:00:00,50.51,50.52,50.46,50.51,106600.0,31.8199,31.8262,31.7884,31.8199,106600.0
2010-06-16 13:05:00,50.52,50.55,50.5,50.5,86200.0,31.8262,31.8451,31.8136,31.8136,86200.0
2010-06-16 13:10:00,50.5,50.51,50.46,50.49,81500.0,31.8136,31.8199,31.7884,31.8073,81500.0
2010-06-16 13:15:00,50.5,50.53,50.48,50.51,215000.0,31.8136,31.8325,31.801,31.8199,215000.0
2010-06-16 13:20:00,50.51,50.59,50.5,50.57,122900.0,31.8199,31.8703,31.8136,31.8577,122900.0
2010-06-16 13:25:00,50.57,50.6,50.55,50.58,104000.0,31.8577,31.8766,31.8451,31.864,104000.0
2010-06-16 13:30:00,50.59,50.59,50.53,50.58,106500.0,31.8703,31.8703,31.8325,31.864,106500.0
2010-06-16 13:35:00,50.58,50.65,50.56,50.64,69400.0,31.864,31.9081,31.8514,31.9018,69400.0
2010-06-16 13:40:00,50.64,50.64,50.59,50.6,47400.0,31.9018,31.9018,31.8703,31.8766,47400.0
2010-06-16 13:45:00,50.6,50.65,50.59,50.63,55700.0,31.8766,31.9081,31.8703,31.8955,55700.0
2010-06-16 13:50:00,50.64,50.7,50.64,50.66,173300.0,31.9018,31.9396,31.9018,31.9144,173300.0
2010-06-16 13:55:00,50.66,50.68,50.64,50.67,136900.0,31.9144,31.927,31.9018,31.9207,136900.0
2010-06-16 14:00:00,50.68,50.74,50.67,50.71,161100.0,31.927,31.9648,31.9207,31.9459,161100.0
2010-06-16 14:05:00,50.7,50.74,50.68,50.72,108600.0,31.9396,31.9648,31.927,31.9522,108600.0
2010-06-16 14:10:00,50.72,50.74,50.67,50.67,191300.0,31.9522,31.9648,31.9207,31.9207,191300.0
2010-06-16 14:15:00,50.67,50.7,50.67,50.69,78000.0,31.9207,31.9396,31.9207,31.9333,78000.0
2010-06-16 14:20:00,50.7,50.7,50.66,50.67,67200.0,31.9396,31.9396,31.9144,31.9207,67200.0
2010-06-16 14:25:00,50.66,50.66,50.61,50.66,212500.0,31.9144,31.9144,31.8829,31.9144,212500.0
2010-06-16 14:30:00,50.66,50.7,50.63,50.63,275400.0,31.9144,31.9396,31.8955,31.8955,275400.0
2010-06-16 14:35:00,50.63,50.64,50.58,50.59,115700.0,31.8955,31.9018,31.864,31.8703,115700.0
2010-06-16 14:40:00,50.59,50.62,50.54,50.6,128500.0,31.8703,31.8892,31.8388,31.8766,128500.0
2010-06-16 14:45:00,50.6,50.63,50.55,50.63,137400.0,31.8766,31.8955,31.8451,31.8955,137400.0
2010-06-16 14:50:00,50.63,50.64,50.57,50.63,252700.0,31.8955,31.9018,31.8577,31.8955,252700.0
2010-06-16 14:55:00,50.64,50.65,50.57,50.62,220400.0,31.9018,31.9081,31.8577,31.8892,220400.0
2010-06-16 15:00:00,50.61,50.61,50.53,50.56,203200.0,31.8829,31.8829,31.8325,31.8514,203200.0
2010-06-16 15:05:00,50.56,50.6,50.53,50.54,130600.0,31.8514,31.8766,31.8325,31.8388,130600.0
2010-06-16 15:10:00,50.53,50.58,50.53,50.54,93400.0,31.8325,31.864,31.8325,31.8388,93400.0
2010-06-16 15:15:00,50.55,50.55,50.44,50.44,179500.0,31.8451,31.8451,31.7758,31.7758,179500.0
2010-06-16 15:20:00,50.45,50.46,50.35,50.36,269300.0,31.7821,31.7884,31.7191,31.7254,269300.0
2010-06-16 15:25:00,50.36,50.45,50.35,50.37,333700.0,31.7254,31.7821,31.7191,31.7317,333700.0
2010-06-16 15:30:00,50.37,50.54,50.32,50.42,541400.0,31.7317,31.8388,31.7002,31.7632,541400.0
2010-06-16 15:35:00,50.42,50.52,50.39,50.49,362700.0,31.7632,31.8262,31.7443,31.8073,362700.0
2010-06-16 15:40:00,50.48,50.54,50.4,50.48,278300.0,31.801,31.8388,31.7506,31.801,278300.0
2010-06-16 15:45:00,50.48,50.54,50.46,50.52,330700.0,31.801,31.8388,31.7884,31.8262,330700.0
2010-06-16 15:50:00,50.53,50.53,50.46,50.51,436400.0,31.8325,31.8325,31.7884,31.8199,436400.0
2010-06-16 15:55:00,50.51,50.56,50.5,50.54,1447600.0,31.8199,31.8514,31.8136,31.8388,1447600.0
2010-06-17 09:30:00,50.78,50.8,50.73,50.75,796200.0,31.99,32.0026,31.9585,31.9711,796200.0
2010-06-17 09:35:00,50.75,50.77,50.66,50.67,758000.0,31.9711,31.9837,31.9144,31.9207,758000.0
2010-06-17 09:40:00,50.67,50.67,50.58,50.59,674800.0,31.9207,31.9207,31.864,31.8703,674800.0
2010-06-17 09:45:00,50.58,50.68,50.57,50.6,390200.0,31.864,31.927,31.8577,31.8766,390200.0
2010-06-17 09:50:00,50.59,50.67,50.57,50.63,391900.0,31.8703,31.9207,31.8577,31.8955,391900.0
2010-06-17 09:55:00,50.64,50.75,50.63,50.75,232700.0,31.9018,31.9711,31.8955,31.9711,232700.0
2010-06-17 10:00:00,50.74,50.74,50.45,50.55,1954000.0,31.9648,31.9648,31.7821,31.8451,1954000.0
2010-06-17 10:05:00,50.55,50.63,50.51,50.56,698300.0,31.8451,31.8955,31.8199,31.8514,698300.0
2010-06-17 10:10:00,50.56,50.61,50.42,50.43,685500.0,31.8514,31.8829,31.7632,31.7695,685500.0
2010-06-17 10:15:00,50.43,50.47,50.35,50.41,422700.0,31.7695,31.7947,31.7191,31.7569,422700.0
2010-06-17 10:20:00,50.41,50.46,50.4,50.41,222200.0,31.7569,31.7884,31.7506,31.7569,222200.0
2010-06-17 10:25:00,50.41,50.44,50.3,50.37,388800.0,31.7569,31.7758,31.6876,31.7317,388800.0
2010-06-17 10:30:00,50.38,50.38,50.31,50.33,323800.0,31.738,31.738,31.6939,31.7065,323800.0
2010-06-17 10:35:00,50.33,50.38,50.26,50.3,339300.0,31.7065,31.738,31.6624,31.6876,339300.0
2010-06-17 10:40:00,50.3,50.37,50.27,50.34,484600.0,31.6876,31.7317,31.6687,31.7128,484600.0
2010-06-17 10:45:00,50.34,50.35,50.23,50.32,254600.0,31.7128,31.7191,31.6435,31.7002,254600.0
2010-06-17 10:50:00,50.31,50.33,50.26,50.33,250300.0,31.6939,31.7065,31.6624,31.7065,250300.0
2010-06-17 10:55:00,50.32,50.36,50.31,50.34,254500.0,31.7002,31.7254,31.6939,31.7128,254500.0
2010-06-17 11:00:00,50.33,50.34,50.2,50.28,562000.0,31.7065,31.7128,31.6246,31.675,562000.0
2010-06-17 11:05:00,50.28,50.31,50.23,50.3,491300.0,31.675,31.6939,31.6435,31.6876,491300.0
2010-06-17 11:10:00,50.31,50.42,50.3,50.4,237000.0,31.6939,31.7632,31.6876,31.7506,237000.0
2010-06-17 11:15:00,50.4,50.43,50.36,50.36,162000.0,31.7506,31.7695,31.7254,31.7254,162000.0
2010-06-17 11:20:00,50.37,50.43,50.37,50.4,108800.0,31.7317,31.7695,31.7317,31.7506,108800.0
2010-06-17 11:25:00,50.41,50.48,50.39,50.42,350300.0,31.7569,31.801,31.7443,31.7632,350300.0
2010-06-17 11:30:00,50.43,50.44,50.38,50.44,628700.0,31.7695,31.7758,31.738,31.7758,628700.0
2010-06-17 11:35:00,50.44,50.49,50.44,50.44,131000.0,31.7758,31.8073,31.7758,31.7758,131000.0
2010-06-17 11:40:00,50.45,50.52,50.45,50.46,124500.0,31.7821,31.8262,31.7821,31.7884,124500.0
2010-06-17 11:45:00,50.45,50.53,50.43,50.49,144400.0,31.7821,31.8325,31.7695,31.8073,144400.0
2010-06-17 11:50:00,50.49,50.5,50.46,50.5,98100.0,31.8073,31.8136,31.7884,31.8136,98100.0
2010-06-17 11:55:00,50.5,50.51,50.46,50.46,91500.0,31.8136,31.8199,31.7884,31.7884,91500.0
2010-06-17 12:00:00,50.45,50.48,50.38,50.42,338500.0,31.7821,31.801,31.738,31.7632,338500.0
2010-06-17 12:05:00,50.41,50.47,50.41,50.44,99200.0,31.7569,31.7947,31.7569,31.7758,99200.0
2010-06-17 12:10:00,50.44,50.47,50.41,50.44,138700.0,31.7758,31.7947,31.7569,31.7758,138700.0
2010-06-17 12:15:00,50.44,50.47,50.4,50.42,97300.0,31.7758,31.7947,31.7506,31.7632,97300.0
2010-06-17 12:20:00,50.42,50.5,50.4,50.5,185000.0,31.7632,31.8136,31.7506,31.8136,185000.0
2010-06-17 12:25:00,50.51,50.52,50.38,50.4,265100.0,31.8199,31.8262,31.738,31.7506,265100.0
2010-06-17 12:30:00,50.39,50.44,50.38,50.43,58800.0,31.7443,31.7758,31.738,31.7695,58800.0
2010-06-17 12:35:00,50.43,50.43,50.4,50.41,37800.0,31.7695,31.7695,31.7506,31.7569,37800.0
2010-06-17 12:40:00,50.42,50.43,50.37,50.37,173100.0,31.7632,31.7695,31.7317,31.7317,173100.0
2010-06-17 12:45:00,50.37,50.39,50.32,50.38,121600.0,31.7317,31.7443,31.7002,31.738,121600.0
2010-06-17 12:50:00,50.37,50.46,50.37,50.45,135200.0,31.7317,31.7884,31.7317,31.7821,135200.0
2010-06-17 12:55:00,50.45,50.47,50.43,50.44,71100.0,31.7821,31.7947,31.7695,31.7758,71100.0
2010-06-17 13:00:00,50.43,50.43,50.38,50.4,78300.0,31.7695,31.7695,31.738,31.7506,78300.0
2010-06-17 13:05:00,50.4,50.42,50.37,50.39,45700.0,31.7506,31.7632,31.7317,31.7443,45700.0
2010-06-17 13:10:00,50.4,50.44,50.39,50.43,94000.0,31.7506,31.7758,31.7443,31.7695,94000.0
2010-06-17 13:15:00,50.43,50.51,50.42,50.48,117400.0,31.7695,31.8199,31.7632,31.801,117400.0
2010-06-17 13:20:00,50.48,50.5,50.47,50.48,81600.0,31.801,31.8136,31.7947,31.801,81600.0
2010-06-17 13:25:00,50.47,50.47,50.4,50.47,93200.0,31.7947,31.7947,31.7506,31.7947,93200.0
2010-06-17 13:30:00,50.47,50.48,50.41,50.43,154800.0,31.7947,31.801,31.7569,31.7695,154800.0
2010-06-17 13:35:00,50.42,50.49,50.42,50.49,82800.0,31.7632,31.8073,31.7632,31.8073,82800.0
2010-06-17 13:40:00,50.49,50.53,50.46,50.49,75500.0,31.8073,31.8325,31.7884,31.8073,75500.0
2010-06-17 13:45:00,50.49,50.54,50.46,50.54,149600.0,31.8073,31.8388,31.7884,31.8388,149600.0
2010-06-17 13:50:00,50.55,50.57,50.51,50.56,84800.0,31.8451,31.8577,31.8199,31.8514,84800.0
2010-06-17 13:55:00,50.57,50.64,50.57,50.63,78600.0,31.8577,31.9018,31.8577,31.8955,78600.0
2010-06-17 14:00:00,50.63,50.7,50.61,50.62,106600.0,31.8955,31.9396,31.8829,31.8892,106600.0
2010-06-17 14:05:00,50.62,50.66,50.6,50.6,485800.0,31.8892,31.9144,31.8766,31.8766,485800.0
2010-06-17 14:10:00,50.6,50.65,50.57,50.57,395400.0,31.8766,31.9081,31.8577,31.8577,395400.0
2010-06-17 14:15:00,50.58,50.6,50.55,50.58,81000.0,31.864,31.8766,31.8451,31.864,81000.0
2010-06-17 14:20:00,50.58,50.62,50.56,50.61,103100.0,31.864,31.8892,31.8514,31.8829,103100.0
2010-06-17 14:25:00,50.61,50.61,50.54,50.55,108900.0,31.8829,31.8829,31.8388,31.8451,108900.0
2010-06-17 14:30:00,50.55,50.58,50.52,50.53,105900.0,31.8451,31.864,31.8262,31.8325,105900.0
2010-06-17 14:35:00,50.54,50.61,50.53,50.57,103800.0,31.8388,31.8829,31.8325,31.8577,103800.0
2010-06-17 14:40:00,50.57,50.57,50.45,50.46,277200.0,31.8577,31.8577,31.7821,31.7884,277200.0
2010-06-17 14:45:00,50.45,50.52,50.44,50.48,87100.0,31.7821,31.8262,31.7758,31.801,87100.0
2010-06-17 14:50:00,50.48,50.52,50.47,50.5,52300.0,31.801,31.8262,31.7947,31.8136,52300.0
2010-06-17 14:55:00,50.5,50.56,50.5,50.55,101000.0,31.8136,31.8514,31.8136,31.8451,101000.0
2010-06-17 15:00:00,50.54,50.56,50.4,50.41,227500.0,31.8388,31.8514,31.7506,31.7569,227500.0
2010-06-17 15:05:00,50.41,50.49,50.4,50.41,291700.0,31.7569,31.8073,31.7506,31.7569,291700.0
2010-06-17 15:10:00,50.42,50.45,50.33,50.34,245800.0,31.7632,31.7821,31.7065,31.7128,245800.0
2010-06-17 15:15:00,50.33,50.41,50.33,50.39,354800.0,31.7065,31.7569,31.7065,31.7443,354800.0
2010-06-17 15:20:00,50.4,50.44,50.36,50.41,203000.0,31.7506,31.7758,31.7254,31.7569,203000.0
2010-06-17 15:25:00,50.41,50.41,50.34,50.38,224500.0,31.7569,31.7569,31.7128,31.738,224500.0
2010-06-17 15:30:00,50.38,50.53,50.37,50.49,190000.0,31.738,31.8325,31.7317,31.8073,190000.0
2010-06-17 15:35:00,50.5,50.54,50.49,50.51,232300.0,31.8136,31.8388,31.8073,31.8199,232300.0
2010-06-17 15:40:00,50.5,50.55,50.49,50.5,138800.0,31.8136,31.8451,31.8073,31.8136,138800.0
2010-06-17 15:45:00,50.5,50.65,50.5,50.64,731800.0,31.8136,31.9081,31.8136,31.9018,731800.0
2010-06-17 15:50:00,50.64,50.7,50.62,50.63,445500.0,31.9018,31.9396,31.8892,31.8955,445500.0
2010-06-17 15:55:00,50.62,50.71,50.62,50.66,887600.0,31.8892,31.9459,31.8892,31.9144,887600.0
2010-06-18 09:30:00,50.63,50.65,50.54,50.58,342700.0,31.8955,31.9081,31.8388,31.864,342700.0
2010-06-18 09:35:00,50.58,50.63,50.54,50.61,318500.0,31.864,31.8955,31.8388,31.8829,318500.0
2010-06-18 09:40:00,50.61,50.61,50.53,50.58,312200.0,31.8829,31.8829,31.8325,31.864,312200.0
2010-06-18 09:45:00,50.6,50.62,50.56,50.57,388200.0,31.8766,31.8892,31.8514,31.8577,388200.0
2010-06-18 09:50:00,50.57,50.58,50.53,50.55,173000.0,31.8577,31.864,31.8325,31.8451,173000.0
2010-06-18 09:55:00,50.53,50.55,50.45,50.46,233700.0,31.8325,31.8451,31.7821,31.7884,233700.0
2010-06-18 10:00:00,50.46,50.55,50.46,50.5,537800.0,31.7884,31.8451,31.7884,31.8136,537800.0
2010-06-18 10:05:00,50.51,50.6,50.5,50.58,314900.0,31.8199,31.8766,31.8136,31.864,314900.0
2010-06-18 10:10:00,50.58,50.64,50.57,50.57,146100.0,31.864,31.9018,31.8577,31.8577,146100.0
2010-06-18 10:15:00,50.57,50.68,50.56,50.67,219700.0,31.8577,31.927,31.8514,31.9207,219700.0
2010-06-18 10:20:00,50.68,50.68,50.63,50.64,105000.0,31.927,31.927,31.8955,31.9018,105000.0
2010-06-18 10:25:00,50.64,50.76,50.64,50.76,352300.0,31.9018,31.9774,31.9018,31.9774,352300.0
2010-06-18 10:30:00,50.76,50.82,50.75,50.81,402700.0,31.9774,32.0152,31.9711,32.0089,402700.0
2010-06-18 10:35:00,50.81,50.85,50.78,50.78,223300.0,32.0089,32.0341,31.99,31.99,223300.0
2010-06-18 10:40:00,50.78,50.79,50.72,50.76,537500.0,31.99,31.9963,31.9522,31.9774,537500.0
2010-06-18 10:45:00,50.76,50.8,50.74,50.8,395100.0,31.9774,32.0026,31.9648,32.0026,395100.0
2010-06-18 10:50:00,50.8,50.8,50.76,50.77,84700.0,32.0026,32.0026,31.9774,31.9837,84700.0
2010-06-18 10:55:00,50.78,50.83,50.76,50.78,212000.0,31.99,32.0215,31.9774,31.99,212000.0
2010-06-18 11:00:00,50.78,50.8,50.73,50.77,191200.0,31.99,32.0026,31.9585,31.9837,191200.0
2010-06-18 11:05:00,50.77,50.81,50.75,50.77,113300.0,31.9837,32.0089,31.9711,31.9837,113300.0
2010-06-18 11:10:00,50.78,50.79,50.7,50.72,351400.0,31.99,31.9963,31.9396,31.9522,351400.0
2010-06-18 11:15:00,50.72,50.72,50.67,50.69,162900.0,31.9522,31.9522,31.9207,31.9333,162900.0
2010-06-18 11:20:00,50.69,50.7,50.65,50.69,169200.0,31.9333,31.9396,31.9081,31.9333,169200.0
2010-06-18 11:25:00,50.68,50.69,50.59,50.62,151800.0,31.927,31.9333,31.8703,31.8892,151800.0
2010-06-18 11:30:00,50.61,50.62,50.56,50.6,181500.0,31.8829,31.8892,31.8514,31.8766,181500.0
2010-06-18 11:35:00,50.6,50.63,50.52,50.56,248100.0,31.8766,31.8955,31.8262,31.8514,248100.0
2010-06-18 11:40:00,50.56,50.58,50.5,50.56,159700.0,31.8514,31.864,31.8136,31.8514,159700.0
2010-06-18 11:45:00,50.55,50.57,50.5,50.57,137700.0,31.8451,31.8577,31.8136,31.8577,137700.0
2010-06-18 11:50:00,50.57,50.61,50.56,50.6,161200.0,31.8577,31.8829,31.8514,31.8766,161200.0
2010-06-18 11:55:00,50.6,50.62,50.57,50.59,110800.0,31.8766,31.8892,31.8577,31.8703,110800.0
2010-06-18 12:00:00,50.59,50.71,50.59,50.66,158000.0,31.8703,31.9459,31.8703,31.9144,158000.0
2010-06-18 12:05:00,50.65,50.66,50.61,50.63,256200.0,31.9081,31.9144,31.8829,31.8955,256200.0
2010-06-18 12:10:00,50.63,50.66,50.61,50.65,49600.0,31.8955,31.9144,31.8829,31.9081,49600.0
2010-06-18 12:15:00,50.65,50.67,50.63,50.64,67800.0,31.9081,31.9207,31.8955,31.9018,67800.0
2010-06-18 12:20:00,50.64,50.64,50.55,50.57,398100.0,31.9018,31.9018,31.8451,31.8577,398100.0
2010-06-18 12:25:00,50.58,50.58,50.54,50.55,147000.0,31.864,31.864,31.8388,31.8451,147000.0
2010-06-18 12:30:00,50.55,50.58,50.51,50.52,70200.0,31.8451,31.864,31.8199,31.8262,70200.0
2010-06-18 12:35:00,50.52,50.53,50.5,50.53,91600.0,31.8262,31.8325,31.8136,31.8325,91600.0
2010-06-18 12:40:00,50.53,50.55,50.51,50.54,73300.0,31.8325,31.8451,31.8199,31.8388,73300.0
2010-06-18 12:45:00,50.55,50.62,50.54,50.6,78100.0,31.8451,31.8892,31.8388,31.8766,78100.0
2010-06-18 12:50:00,50.6,50.65,50.6,50.64,89700.0,31.8766,31.9081,31.8766,31.9018,89700.0
2010-06-18 12:55:00,50.65,50.65,50.57,50.58,111500.0,31.9081,31.9081,31.8577,31.864,111500.0
2010-06-18 13:00:00,50.58,50.6,50.55,50.57,570800.0,31.864,31.8766,31.8451,31.8577,570800.0
2010-06-18 13:05:00,50.57,50.61,50.56,50.56,262600.0,31.8577,31.8829,31.8514,31.8514,262600.0
2010-06-18 13:10:00,50.56,50.59,50.55,50.57,62300.0,31.8514,31.8703,31.8451,31.8577,62300.0
2010-06-18 13:15:00,50.57,50.6,50.54,50.55,101600.0,31.8577,31.8766,31.8388,31.8451,101600.0
2010-06-18 13:20:00,50.55,50.59,50.54,50.58,69400.0,31.8451,31.8703,31.8388,31.864,69400.0
2010-06-18 13:25:00,50.58,50.59,50.55,50.58,41100.0,31.864,31.8703,31.8451,31.864,41100.0
2010-06-18 13:30:00,50.57,50.59,50.55,50.57,35700.0,31.8577,31.8703,31.8451,31.8577,35700.0
2010-06-18 13:35:00,50.58,50.63,50.58,50.63,121300.0,31.864,31.8955,31.864,31.8955,121300.0
2010-06-18 13:40:00,50.62,50.64,50.59,50.62,70000.0,31.8892,31.9018,31.8703,31.8892,70000.0
2010-06-18 13:45:00,50.62,50.64,50.55,50.59,131000.0,31.8892,31.9018,31.8451,31.8703,131000.0
2010-06-18 13:50:00,50.59,50.59,50.52,50.57,133100.0,31.8703,31.8703,31.8262,31.8577,133100.0
2010-06-18 13:55:00,50.57,50.63,50.57,50.59,60300.0,31.8577,31.8955,31.8577,31.8703,60300.0
2010-06-18 14:00:00,50.58,50.61,50.57,50.58,100800.0,31.864,31.8829,31.8577,31.864,100800.0
2010-06-18 14:05:00,50.58,50.6,50.56,50.58,47500.0,31.864,31.8766,31.8514,31.864,47500.0
2010-06-18 14:10:00,50.58,50.65,50.58,50.63,89600.0,31.864,31.9081,31.864,31.8955,89600.0
2010-06-18 14:15:00,50.63,50.67,50.61,50.63,99100.0,31.8955,31.9207,31.8829,31.8955,99100.0
2010-06-18 14:20:00,50.64,50.65,50.59,50.59,61800.0,31.9018,31.9081,31.8703,31.8703,61800.0
2010-06-18 14:25:00,50.59,50.67,50.59,50.67,51400.0,31.8703,31.9207,31.8703,31.9207,51400.0
2010-06-18 14:30:00,50.66,50.66,50.58,50.6,1048300.0,31.9144,31.9144,31.864,31.8766,1048300.0
2010-06-18 14:35:00,50.61,50.65,50.56,50.6,615500.0,31.8829,31.9081,31.8514,31.8766,615500.0
2010-06-18 14:40:00,50.6,50.61,50.56,50.57,926900.0,31.8766,31.8829,31.8514,31.8577,926900.0
2010-06-18 14:45:00,50.57,50.62,50.57,50.58,82900.0,31.8577,31.8892,31.8577,31.864,82900.0
2010-06-18 14:50:00,50.59,50.6,50.58,50.59,70600.0,31.8703,31.8766,31.864,31.8703,70600.0
2010-06-18 14:55:00,50.6,50.6,50.55,50.58,327500.0,31.8766,31.8766,31.8451,31.864,327500.0
2010-06-18 15:00:00,50.58,50.58,50.51,50.51,183800.0,31.864,31.864,31.8199,31.8199,183800.0
2010-06-18 15:05:00,50.52,50.55,50.5,50.53,123300.0,31.8262,31.8451,31.8136,31.8325,123300.0
2010-06-18 15:10:00,50.53,50.57,50.5,50.56,239300.0,31.8325,31.8577,31.8136,31.8514,239300.0
2010-06-18 15:15:00,50.56,50.58,50.51,50.52,128100.0,31.8514,31.864,31.8199,31.8262,128100.0
2010-06-18 15:20:00,50.52,50.56,50.52,50.54,123900.0,31.8262,31.8514,31.8262,31.8388,123900.0
2010-06-18 15:25:00,50.54,50.61,50.53,50.59,97300.0,31.8388,31.8829,31.8325,31.8703,97300.0
2010-06-18 15:30:00,50.59,50.63,50.57,50.57,441400.0,31.8703,31.8955,31.8577,31.8577,441400.0
2010-06-18 15:35:00,50.58,50.61,50.58,50.61,171900.0,31.864,31.8829,31.864,31.8829,171900.0
2010-06-18 15:40:00,50.61,50.62,50.59,50.62,155500.0,31.8829,31.8892,31.8703,31.8892,155500.0
2010-06-18 15:45:00,50.62,50.66,50.62,50.63,142400.0,31.8892,31.9144,31.8892,31.8955,142400.0
2010-06-18 15:50:00,50.62,50.68,50.62,50.65,319200.0,31.8892,31.927,31.8892,31.9081,319200.0
2010-06-18 15:55:00,50.66,50.69,50.64,50.64,644700.0,31.9144,31.9333,31.9018,31.9018,644700.0
2010-06-21 09:30:00,51.4,51.46,51.36,51.41,781300.0,32.3806,32.4184,32.3554,32.3869,781300.0
2010-06-21 09:35:00,51.41,51.44,51.33,51.34,647400.0,32.3869,32.4058,32.3365,32.3428,647400.0
2010-06-21 09:40:00,51.34,51.36,51.29,51.35,512400.0,32.3428,32.3554,32.3113,32.3491,512400.0
2010-06-21 09:45:00,51.35,51.38,51.27,51.35,801600.0,32.3491,32.368,32.2987,32.3491,801600.0
2010-06-21 09:50:00,51.36,51.42,51.35,51.4,547500.0,32.3554,32.3932,32.3491,32.3806,547500.0
2010-06-21 09:55:00,51.4,51.46,51.37,51.43,698700.0,32.3806,32.4184,32.3617,32.3995,698700.0
2010-06-21 10:00:00,51.43,51.49,51.43,51.47,325100.0,32.3995,32.4373,32.3995,32.4247,325100.0
2010-06-21 10:05:00,51.46,51.47,51.38,51.41,184700.0,32.4184,32.4247,32.368,32.3869,184700.0
2010-06-21 10:10:00,51.41,51.43,51.38,51.42,131500.0,32.3869,32.3995,32.368,32.3932,131500.0
2010-06-21 10:15:00,51.42,51.45,51.33,51.33,193100.0,32.3932,32.4121,32.3365,32.3365,193100.0
2010-06-21 10:20:00,51.34,51.4,51.33,51.34,354200.0,32.3428,32.3806,32.3365,32.3428,354200.0
2010-06-21 10:25:00,51.34,51.35,51.25,51.27,271300.0,32.3428,32.3491,32.2861,32.2987,271300.0
2010-06-21 10:30:00,51.28,51.31,51.22,51.26,236000.0,32.305,32.3239,32.2672,32.2924,236000.0
2010-06-21 10:35:00,51.27,51.32,51.24,51.31,346800.0,32.2987,32.3302,32.2798,32.3239,346800.0
2010-06-21 10:40:00,51.31,51.33,51.27,51.31,167500.0,32.3239,32.3365,32.2987,32.3239,167500.0
2010-06-21 10:45:00,51.31,51.32,51.27,51.28,129600.0,32.3239,32.3302,32.2987,32.305,129600.0
2010-06-21 10:50:00,51.27,51.27,51.16,51.22,235300.0,32.2987,32.2987,32.2294,32.2672,235300.0
2010-06-21 10:55:00,51.22,51.22,51.15,51.19,154900.0,32.2672,32.2672,32.2231,32.2483,154900.0
2010-06-21 11:00:00,51.19,51.25,51.17,51.24,361700.0,32.2483,32.2861,32.2357,32.2798,361700.0
2010-06-21 11:05:00,51.24,51.27,51.21,51.26,249000.0,32.2798,32.2987,32.2609,32.2924,249000.0
2010-06-21 11:10:00,51.25,51.27,51.24,51.27,310300.0,32.2861,32.2987,32.2798,32.2987,310300.0
2010-06-21 11:15:00,51.26,51.33,51.25,51.3,153300.0,32.2924,32.3365,32.2861,32.3176,153300.0
2010-06-21 11:20:00,51.29,51.33,51.26,51.28,182800.0,32.3113,32.3365,32.2924,32.305,182800.0
2010-06-21 11:25:00,51.29,51.29,51.24,51.27,266000.0,32.3113,32.3113,32.2798,32.2987,266000.0
2010-06-21 11:30:00,51.27,51.33,51.26,51.32,146900.0,32.2987,32.3365,32.2924,32.3302,146900.0
2010-06-21 11:35:00,51.32,51.34,51.29,51.29,103300.0,32.3302,32.3428,32.3113,32.3113,103300.0
2010-06-21 11:40:00,51.29,51.32,51.26,51.28,84200.0,32.3113,32.3302,32.2924,32.305,84200.0
2010-06-21 11:45:00,51.29,51.3,51.22,51.22,114800.0,32.3113,32.3176,32.2672,32.2672,114800.0
2010-06-21 11:50:00,51.22,51.26,51.2,51.24,155100.0,32.2672,32.2924,32.2546,32.2798,155100.0
2010-06-21 11:55:00,51.24,51.24,51.19,51.22,303900.0,32.2798,32.2798,32.2483,32.2672,303900.0
2010-06-21 12:00:00,51.22,51.24,51.18,51.21,143300.0,32.2672,32.2798,32.242,32.2609,143300.0
2010-06-21 12:05:00,51.21,51.21,51.13,51.17,148900.0,32.2609,32.2609,32.2105,32.2357,148900.0
2010-06-21 12:10:00,51.17,51.17,51.11,51.15,82800.0,32.2357,32.2357,32.1979,32.2231,82800.0
2010-06-21 12:15:00,51.16,51.16,51.12,51.13,128500.0,32.2294,32.2294,32.2042,32.2105,128500.0
2010-06-21 12:20:00,51.12,51.12,51.04,51.05,169300.0,32.2042,32.2042,32.1538,32.1601,169300.0
2010-06-21 12:25:00,51.05,51.06,51.02,51.03,273700.0,32.1601,32.1664,32.1412,32.1475,273700.0
2010-06-21 12:30:00,51.03,51.08,51.0,51.07,142500.0,32.1475,32.179,32.1286,32.1727,142500.0
2010-06-21 12:35:00,51.06,51.06,50.99,51.03,153500.0,32.1664,32.1664,32.1223,32.1475,153500.0
2010-06-21 12:40:00,51.04,51.05,50.98,51.0,164300.0,32.1538,32.1601,32.116,32.1286,164300.0
2010-06-21 12:45:00,51.0,51.04,50.98,51.04,112200.0,32.1286,32.1538,32.116,32.1538,112200.0
2010-06-21 12:50:00,51.03,51.05,50.96,50.97,187000.0,32.1475,32.1601,32.1034,32.1097,187000.0
2010-06-21 12:55:00,50.99,51.06,50.97,51.06,208800.0,32.1223,32.1664,32.1097,32.1664,208800.0
2010-06-21 13:00:00,51.06,51.06,51.01,51.04,119900.0,32.1664,32.1664,32.1349,32.1538,119900.0
2010-06-21 13:05:00,51.04,51.05,51.0,51.03,223100.0,32.1538,32.1601,32.1286,32.1475,223100.0
2010-06-21 13:10:00,51.03,51.11,51.03,51.1,95600.0,32.1475,32.1979,32.1475,32.1916,95600.0
2010-06-21 13:15:00,51.09,51.11,51.04,51.04,100800.0,32.1853,32.1979,32.1538,32.1538,100800.0
2010-06-21 13:20:00,51.04,51.07,51.01,51.02,129600.0,32.1538,32.1727,32.1349,32.1412,129600.0
2010-06-21 13:25:00,51.03,51.05,51.02,51.03,154200.0,32.1475,32.1601,32.1412,32.1475,154200.0
2010-06-21 13:30:00,51.03,51.06,50.99,51.03,350500.0,32.1475,32.1664,32.1223,32.1475,350500.0
2010-06-21 13:35:00,51.03,51.03,50.88,50.88,144200.0,32.1475,32.1475,32.053,32.053,144200.0
2010-06-21 13:40:00,50.89,50.92,50.87,50.89,150200.0,32.0593,32.0782,32.0467,32.0593,150200.0
2010-06-21 13:45:00,50.89,50.9,50.84,50.89,171100.0,32.0593,32.0656,32.0278,32.0593,171100.0
2010-06-21 13:50:00,50.89,50.97,50.88,50.93,129300.0,32.0593,32.1097,32.053,32.0845,129300.0
2010-06-21 13:55:00,50.92,50.93,50.87,50.9,309700.0,32.0782,32.0845,32.0467,32.0656,309700.0
2010-06-21 14:00:00,50.89,50.92,50.85,50.87,264800.0,32.0593,32.0782,32.0341,32.0467,264800.0
2010-06-21 14:05:00,50.87,50.94,50.84,50.92,241800.0,32.0467,32.0908,32.0278,32.0782,241800.0
2010-06-21 14:10:00,50.92,50.99,50.92,50.98,140600.0,32.0782,32.1223,32.0782,32.116,140600.0
2010-06-21 14:15:00,50.98,51.06,50.97,50.98,266200.0,32.116,32.1664,32.1097,32.116,266200.0
2010-06-21 14:20:00,50.98,51.06,50.97,51.04,271800.0,32.116,32.1664,32.1097,32.1538,271800.0
2010-06-21 14:25:00,51.03,51.04,50.98,50.99,517600.0,32.1475,32.1538,32.116,32.1223,517600.0
2010-06-21 14:30:00,50.99,51.02,50.97,51.0,118800.0,32.1223,32.1412,32.1097,32.1286,118800.0
2010-06-21 14:35:00,50.99,51.05,50.98,50.99,149100.0,32.1223,32.1601,32.116,32.1223,149100.0
2010-06-21 14:40:00,50.99,51.01,50.94,50.95,120400.0,32.1223,32.1349,32.0908,32.0971,120400.0
2010-06-21 14:45:00,50.96,50.96,50.89,50.9,127300.0,32.1034,32.1034,32.0593,32.0656,127300.0
2010-06-21 14:50:00,50.9,50.91,50.81,50.83,282600.0,32.0656,32.0719,32.0089,32.0215,282600.0
2010-06-21 14:55:00,50.83,50.86,50.81,50.83,186000.0,32.0215,32.0404,32.0089,32.0215,186000.0
2010-06-21 15:00:00,50.83,50.89,50.78,50.78,202200.0,32.0215,32.0593,31.99,31.99,202200.0
2010-06-21 15:05:00,50.78,50.8,50.74,50.77,409400.0,31.99,32.0026,31.9648,31.9837,409400.0
2010-06-21 15:10:00,50.76,50.76,50.6,50.62,1014100.0,31.9774,31.9774,31.8766,31.8892,1014100.0
2010-06-21 15:15:00,50.62,50.65,50.5,50.51,535900.0,31.8892,31.9081,31.8136,31.8199,535900.0
2010-06-21 15:20:00,50.51,50.54,50.46,50.52,807400.0,31.8199,31.8388,31.7884,31.8262,807400.0
2010-06-21 15:25:00,50.51,50.61,50.49,50.55,327900.0,31.8199,31.8829,31.8073,31.8451,327900.0
2010-06-21 15:30:00,50.55,50.65,50.52,50.64,266300.0,31.8451,31.9081,31.8262,31.9018,266300.0
2010-06-21 15:35:00,50.64,50.64,50.56,50.6,267400.0,31.9018,31.9018,31.8514,31.8766,267400.0
2010-06-21 15:40:00,50.6,50.89,50.4,50.45,940900.0,31.8766,32.0593,31.7506,31.7821,940900.0
2010-06-21 15:45:00,50.45,50.49,50.4,50.45,971400.0,31.7821,31.8073,31.7506,31.7821,971400.0
2010-06-21 15:50:00,50.45,50.57,50.45,50.53,949800.0,31.7821,31.8577,31.7821,31.8325,949800.0
2010-06-21 15:55:00,50.54,50.65,50.53,50.6,2025400.0,31.8388,31.9081,31.8325,31.8766,2025400.0
2010-06-22 09:30:00,50.72,50.76,50.67,50.69,552600.0,31.9522,31.9774,31.9207,31.9333,552600.0
2010-06-22 09:35:00,50.69,50.81,50.69,50.72,550900.0,31.9333,32.0089,31.9333,31.9522,550900.0
2010-06-22 09:40:00,50.72,50.83,50.72,50.83,338000.0,31.9522,32.0215,31.9522,32.0215,338000.0
2010-06-22 09:45:00,50.84,50.9,50.83,50.84,276700.0,32.0278,32.0656,32.0215,32.0278,276700.0
2010-06-22 09:50:00,50.85,50.86,50.74,50.77,342900.0,32.0341,32.0404,31.9648,31.9837,342900.0
2010-06-22 09:55:00,50.77,50.79,50.72,50.72,251900.0,31.9837,31.9963,31.9522,31.9522,251900.0
2010-06-22 10:00:00,50.72,50.74,50.57,50.6,651300.0,31.9522,31.9648,31.8577,31.8766,651300.0
2010-06-22 10:05:00,50.6,50.66,50.55,50.66,243000.0,31.8766,31.9144,31.8451,31.9144,243000.0
2010-06-22 10:10:00,50.66,50.73,50.65,50.69,181100.0,31.9144,31.9585,31.9081,31.9333,181100.0
2010-06-22 10:15:00,50.69,50.7,50.54,50.57,242400.0,31.9333,31.9396,31.8388,31.8577,242400.0
2010-06-22 10:20:00,50.56,50.59,50.5,50.56,344700.0,31.8514,31.8703,31.8136,31.8514,344700.0
2010-06-22 10:25:00,50.55,50.65,50.53,50.56,295800.0,31.8451,31.9081,31.8325,31.8514,295800.0
2010-06-22 10:30:00,50.61,50.61,50.49,50.51,330700.0,31.8829,31.8829,31.8073,31.8199,330700.0
2010-06-22 10:35:00,50.51,50.54,50.45,50.53,344100.0,31.8199,31.8388,31.7821,31.8325,344100.0
2010-06-22 10:40:00,50.53,50.62,50.51,50.61,197600.0,31.8325,31.8892,31.8199,31.8829,197600.0
2010-06-22 10:45:00,50.62,50.65,50.57,50.62,323400.0,31.8892,31.9081,31.8577,31.8892,323400.0
2010-06-22 10:50:00,50.62,50.7,50.6,50.7,241100.0,31.8892,31.9396,31.8766,31.9396,241100.0
2010-06-22 10:55:00,50.7,50.71,50.66,50.67,203000.0,31.9396,31.9459,31.9144,31.9207,203000.0
2010-06-22 11:00:00,50.68,50.69,50.65,50.66,361600.0,31.927,31.9333,31.9081,31.9144,361600.0
2010-06-22 11:05:00,50.65,50.66,50.57,50.62,396000.0,31.9081,31.9144,31.8577,31.8892,396000.0
2010-06-22 11:10:00,50.63,50.69,50.61,50.69,273800.0,31.8955,31.9333,31.8829,31.9333,273800.0
2010-06-22 11:15:00,50.69,50.72,50.65,50.71,236300.0,31.9333,31.9522,31.9081,31.9459,236300.0
2010-06-22 11:20:00,50.7,50.79,50.67,50.76,425400.0,31.9396,31.9963,31.9207,31.9774,425400.0
2010-06-22 11:25:00,50.76,50.83,50.72,50.83,431600.0,31.9774,32.0215,31.9522,32.0215,431600.0
2010-06-22 11:30:00,50.83,50.9,50.78,50.87,1185200.0,32.0215,32.0656,31.99,32.0467,1185200.0
2010-06-22 11:35:00,50.86,50.93,50.86,50.9,180700.0,32.0404,32.0845,32.0404,32.0656,180700.0
2010-06-22 11:40:00,50.89,50.89,50.82,50.84,168600.0,32.0593,32.0593,32.0152,32.0278,168600.0
2010-06-22 11:45:00,50.85,50.88,50.82,50.88,168100.0,32.0341,32.053,32.0152,32.053,168100.0
2010-06-22 11:50:00,50.89,50.91,50.86,50.87,164700.0,32.0593,32.0719,32.0404,32.0467,164700.0
2010-06-22 11:55:00,50.87,50.88,50.78,50.82,159400.0,32.0467,32.053,31.99,32.0152,159400.0
2010-06-22 12:00:00,50.82,50.86,50.76,50.8,158200.0,32.0152,32.0404,31.9774,32.0026,158200.0
2010-06-22 12:05:00,50.8,50.84,50.76,50.8,108400.0,32.0026,32.0278,31.9774,32.0026,108400.0
2010-06-22 12:10:00,50.8,50.84,50.78,50.78,239800.0,32.0026,32.0278,31.99,31.99,239800.0
2010-06-22 12:15:00,50.78,50.83,50.74,50.82,216000.0,31.99,32.0215,31.9648,32.0152,216000.0
2010-06-22 12:20:00,50.82,50.84,50.76,50.81,96600.0,32.0152,32.0278,31.9774,32.0089,96600.0
2010-06-22 12:25:00,50.81,50.82,50.7,50.7,141800.0,32.0089,32.0152,31.9396,31.9396,141800.0
2010-06-22 12:30:00,50.69,50.72,50.66,50.69,243800.0,31.9333,31.9522,31.9144,31.9333,243800.0
2010-06-22 12:35:00,50.69,50.69,50.63,50.67,153300.0,31.9333,31.9333,31.8955,31.9207,153300.0
2010-06-22 12:40:00,50.67,50.69,50.64,50.65,93100.0,31.9207,31.9333,31.9018,31.9081,93100.0
2010-06-22 12:45:00,50.65,50.7,50.65,50.69,67600.0,31.9081,31.9396,31.9081,31.9333,67600.0
2010-06-22 12:50:00,50.68,50.71,50.65,50.71,56600.0,31.927,31.9459,31.9081,31.9459,56600.0
2010-06-22 12:55:00,50.71,50.74,50.68,50.72,114000.0,31.9459,31.9648,31.927,31.9522,114000.0
2010-06-22 13:00:00,50.72,50.8,50.69,50.8,173100.0,31.9522,32.0026,31.9333,32.0026,173100.0
2010-06-22 13:05:00,50.8,50.81,50.75,50.78,91600.0,32.0026,32.0089,31.9711,31.99,91600.0
2010-06-22 13:10:00,50.78,50.8,50.72,50.76,75000.0,31.99,32.0026,31.9522,31.9774,75000.0
2010-06-22 13:15:00,50.76,50.76,50.71,50.72,93400.0,31.9774,31.9774,31.9459,31.9522,93400.0
2010-06-22 13:20:00,50.74,50.77,50.71,50.73,743400.0,31.9648,31.9837,31.9459,31.9585,743400.0
2010-06-22 13:25:00,50.73,50.76,50.66,50.7,131900.0,31.9585,31.9774,31.9144,31.9396,131900.0
2010-06-22 13:30:00,50.7,50.71,50.62,50.64,189300.0,31.9396,31.9459,31.8892,31.9018,189300.0
2010-06-22 13:35:00,50.63,50.69,50.63,50.67,47900.0,31.8955,31.9333,31.8955,31.9207,47900.0
2010-06-22 13:40:00,50.67,50.79,50.67,50.75,241600.0,31.9207,31.9963,31.9207,31.9711,241600.0
2010-06-22 13:45:00,50.76,50.78,50.69,50.72,121800.0,31.9774,31.99,31.9333,31.9522,121800.0
2010-06-22 13:50:00,50.74,50.75,50.61,50.65,129300.0,31.9648,31.9711,31.8829,31.9081,129300.0
2010-06-22 13:55:00,50.65,50.67,50.61,50.65,144300.0,31.9081,31.9207,31.8829,31.9081,144300.0
2010-06-22 14:00:00,50.65,50.65,50.48,50.5,292900.0,31.9081,31.9081,31.801,31.8136,292900.0
2010-06-22 14:05:00,50.5,50.56,50.47,50.47,291700.0,31.8136,31.8514,31.7947,31.7947,291700.0
2010-06-22 14:10:00,50.47,50.59,50.44,50.57,130900.0,31.7947,31.8703,31.7758,31.8577,130900.0
2010-06-22 14:15:00,50.56,50.6,50.51,50.54,108600.0,31.8514,31.8766,31.8199,31.8388,108600.0
2010-06-22 14:20:00,50.53,50.57,50.49,50.49,89500.0,31.8325,31.8577,31.8073,31.8073,89500.0
2010-06-22 14:25:00,50.5,50.5,50.39,50.45,407100.0,31.8136,31.8136,31.7443,31.7821,407100.0
2010-06-22 14:30:00,50.44,50.48,50.37,50.43,331500.0,31.7758,31.801,31.7317,31.7695,331500.0
2010-06-22 14:35:00,50.44,50.5,50.37,50.39,194100.0,31.7758,31.8136,31.7317,31.7443,194100.0
2010-06-22 14:40:00,50.39,50.39,50.22,50.22,468600.0,31.7443,31.7443,31.6372,31.6372,468600.0
2010-06-22 14:45:00,50.23,50.26,50.16,50.17,362500.0,31.6435,31.6624,31.5994,31.6057,362500.0
2010-06-22 14:50:00,50.17,50.23,50.1,50.19,458300.0,31.6057,31.6435,31.5616,31.6183,458300.0
2010-06-22 14:55:00,50.18,50.18,50.05,50.13,479000.0,31.612,31.612,31.5301,31.5805,479000.0
2010-06-22 15:00:00,50.14,50.19,50.09,50.16,394800.0,31.5868,31.6183,31.5553,31.5994,394800.0
2010-06-22 15:05:00,50.15,50.19,50.12,50.12,200200.0,31.5931,31.6183,31.5742,31.5742,200200.0
2010-06-22 15:10:00,50.12,50.24,50.08,50.2,161700.0,31.5742,31.6498,31.549,31.6246,161700.0
2010-06-22 15:15:00,50.2,50.25,50.17,50.24,145000.0,31.6246,31.6561,31.6057,31.6498,145000.0
2010-06-22 15:20:00,50.24,50.24,50.08,50.1,199000.0,31.6498,31.6498,31.549,31.5616,199000.0
2010-06-22 15:25:00,50.1,50.16,50.04,50.06,222200.0,31.5616,31.5994,31.5238,31.5364,222200.0
2010-06-22 15:30:00,50.06,50.06,49.87,49.98,423500.0,31.5364,31.5364,31.4167,31.486,423500.0
2010-06-22 15:35:00,49.98,50.05,49.94,50.05,366700.0,31.486,31.5301,31.4608,31.5301,366700.0
2010-06-22 15:40:00,50.04,50.05,49.96,49.99,316500.0,31.5238,31.5301,31.4734,31.4923,316500.0
2010-06-22 15:45:00,49.99,50.03,49.97,50.02,463400.0,31.4923,31.5175,31.4797,31.5112,463400.0
2010-06-22 15:50:00,50.02,50.03,49.92,49.97,1365000.0,31.5112,31.5175,31.4482,31.4797,1365000.0
2010-06-22 15:55:00,49.96,49.99,49.91,49.98,3305700.0,31.4734,31.4923,31.4419,31.486,3305700.0
2010-06-23 09:30:00,49.46,49.47,49.32,49.35,1007100.0,31.6997,31.7061,31.6099,31.6291,1007100.0
2010-06-23 09:35:00,49.35,49.42,49.31,49.32,1118700.0,31.6291,31.674,31.6035,31.6099,1118700.0
2010-06-23 09:40:00,49.31,49.33,49.2,49.27,1041200.0,31.6035,31.6163,31.533,31.5779,1041200.0
2010-06-23 09:45:00,49.27,49.33,49.23,49.28,426600.0,31.5779,31.6163,31.5522,31.5843,426600.0
2010-06-23 09:50:00,49.29,49.33,49.25,49.31,674700.0,31.5907,31.6163,31.5651,31.6035,674700.0
2010-06-23 09:55:00,49.31,49.38,49.26,49.37,344300.0,31.6035,31.6484,31.5715,31.642,344300.0
2010-06-23 10:00:00,49.37,49.37,49.0,49.04,1214200.0,31.642,31.642,31.4048,31.4305,1214200.0
2010-06-23 10:05:00,49.04,49.1,48.83,48.9,851100.0,31.4305,31.4689,31.2959,31.3407,851100.0
2010-06-23 10:10:00,48.89,49.06,48.87,49.06,880200.0,31.3343,31.4433,31.3215,31.4433,880200.0
2010-06-23 10:15:00,49.05,49.07,48.96,49.06,508000.0,31.4369,31.4497,31.3792,31.4433,508000.0
2010-06-23 10:20:00,49.06,49.07,49.01,49.01,208200.0,31.4433,31.4497,31.4112,31.4112,208200.0
2010-06-23 10:25:00,49.02,49.02,48.91,48.92,215400.0,31.4176,31.4176,31.3471,31.3536,215400.0
2010-06-23 10:30:00,48.92,49.09,48.92,49.08,250300.0,31.3536,31.4625,31.3536,31.4561,250300.0
2010-06-23 10:35:00,49.08,49.1,49.03,49.06,185700.0,31.4561,31.4689,31.4241,31.4433,185700.0
2010-06-23 10:40:00,49.06,49.06,48.99,49.05,172300.0,31.4433,31.4433,31.3984,31.4369,172300.0
2010-06-23 10:45:00,49.05,49.12,49.03,49.12,91600.0,31.4369,31.4817,31.4241,31.4817,91600.0
2010-06-23 10:50:00,49.11,49.15,49.1,49.15,117600.0,31.4753,31.501,31.4689,31.501,117600.0
2010-06-23 10:55:00,49.16,49.19,49.1,49.14,229400.0,31.5074,31.5266,31.4689,31.4946,229400.0
2010-06-23 11:00:00,49.14,49.15,49.09,49.1,222600.0,31.4946,31.501,31.4625,31.4689,222600.0
2010-06-23 11:05:00,49.1,49.14,49.07,49.11,173500.0,31.4689,31.4946,31.4497,31.4753,173500.0
2010-06-23 11:10:00,49.12,49.14,49.05,49.09,272800.0,31.4817,31.4946,31.4369,31.4625,272800.0
2010-06-23 11:15:00,49.09,49.11,49.06,49.1,160500.0,31.4625,31.4753,31.4433,31.4689,160500.0
2010-06-23 11:20:00,49.1,49.16,49.09,49.14,190300.0,31.4689,31.5074,31.4625,31.4946,190300.0
2010-06-23 11:25:00,49.13,49.18,49.12,49.16,280500.0,31.4881,31.5202,31.4817,31.5074,280500.0
2010-06-23 11:30:00,49.16,49.17,49.1,49.11,206200.0,31.5074,31.5138,31.4689,31.4753,206200.0
2010-06-23 11:35:00,49.11,49.11,49.04,49.05,142500.0,31.4753,31.4753,31.4305,31.4369,142500.0
2010-06-23 11:40:00,49.06,49.11,49.04,49.06,119400.0,31.4433,31.4753,31.4305,31.4433,119400.0
2010-06-23 11:45:00,49.07,49.1,49.03,49.05,172500.0,31.4497,31.4689,31.4241,31.4369,172500.0
2010-06-23 11:50:00,49.04,49.08,48.98,48.99,949600.0,31.4305,31.4561,31.392,31.3984,949600.0
2010-06-23 11:55:00,48.98,49.08,48.97,49.04,157900.0,31.392,31.4561,31.3856,31.4305,157900.0
2010-06-23 12:00:00,49.04,49.09,49.04,49.09,156200.0,31.4305,31.4625,31.4305,31.4625,156200.0
2010-06-23 12:05:00,49.08,49.16,49.08,49.14,581100.0,31.4561,31.5074,31.4561,31.4946,581100.0
2010-06-23 12:10:00,49.14,49.14,49.07,49.07,120700.0,31.4946,31.4946,31.4497,31.4497,120700.0
2010-06-23 12:15:00,49.07,49.12,49.05,49.12,184100.0,31.4497,31.4817,31.4369,31.4817,184100.0
2010-06-23 12:20:00,49.12,49.12,49.09,49.09,102200.0,31.4817,31.4817,31.4625,31.4625,102200.0
2010-06-23 12:25:00,49.1,49.19,49.09,49.18,169800.0,31.4689,31.5266,31.4625,31.5202,169800.0
2010-06-23 12:30:00,49.19,49.19,49.17,49.18,120500.0,31.5266,31.5266,31.5138,31.5202,120500.0
2010-06-23 12:35:00,49.18,49.22,49.18,49.19,220600.0,31.5202,31.5458,31.5202,31.5266,220600.0
2010-06-23 12:40:00,49.19,49.22,49.19,49.21,34000.0,31.5266,31.5458,31.5266,31.5394,34000.0
2010-06-23 12:45:00,49.21,49.31,49.21,49.3,129500.0,31.5394,31.6035,31.5394,31.5971,129500.0
2010-06-23 12:50:00,49.3,49.33,49.28,49.28,201300.0,31.5971,31.6163,31.5843,31.5843,201300.0
2010-06-23 12:55:00,49.29,49.32,49.27,49.31,275100.0,31.5907,31.6099,31.5779,31.6035,275100.0
2010-06-23 13:00:00,49.31,49.37,49.31,49.32,296000.0,31.6035,31.642,31.6035,31.6099,296000.0
2010-06-23 13:05:00,49.32,49.33,49.26,49.33,271700.0,31.6099,31.6163,31.5715,31.6163,271700.0
2010-06-23 13:10:00,49.33,49.38,49.33,49.36,341300.0,31.6163,31.6484,31.6163,31.6356,341300.0
2010-06-23 13:15:00,49.36,49.38,49.27,49.32,525600.0,31.6356,31.6484,31.5779,31.6099,525600.0
2010-06-23 13:20:00,49.32,49.34,49.31,49.32,168900.0,31.6099,31.6227,31.6035,31.6099,168900.0
2010-06-23 13:25:00,49.33,49.37,49.3,49.36,250300.0,31.6163,31.642,31.5971,31.6356,250300.0
2010-06-23 13:30:00,49.36,49.39,49.35,49.38,181600.0,31.6356,31.6548,31.6291,31.6484,181600.0
2010-06-23 13:35:00,49.38,49.41,49.35,49.38,157500.0,31.6484,31.6676,31.6291,31.6484,157500.0
2010-06-23 13:40:00,49.38,49.38,49.34,49.34,81400.0,31.6484,31.6484,31.6227,31.6227,81400.0
2010-06-23 13:45:00,49.35,49.36,49.3,49.35,93700.0,31.6291,31.6356,31.5971,31.6291,93700.0
2010-06-23 13:50:00,49.35,49.42,49.35,49.4,82700.0,31.6291,31.674,31.6291,31.6612,82700.0
2010-06-23 13:55:00,49.4,49.44,49.39,49.41,81400.0,31.6612,31.6868,31.6548,31.6676,81400.0
2010-06-23 14:00:00,49.42,49.45,49.38,49.44,289100.0,31.674,31.6932,31.6484,31.6868,289100.0
2010-06-23 14:05:00,49.44,49.46,49.39,49.4,242600.0,31.6868,31.6997,31.6548,31.6612,242600.0
2010-06-23 14:10:00,49.4,49.43,49.35,49.38,158000.0,31.6612,31.6804,31.6291,31.6484,158000.0
2010-06-23 14:15:00,49.39,49.46,49.28,49.42,685500.0,31.6548,31.6997,31.5843,31.674,685500.0
2010-06-23 14:20:00,49.43,49.46,49.25,49.31,486500.0,31.6804,31.6997,31.5651,31.6035,486500.0
2010-06-23 14:25:00,49.31,49.47,49.22,49.47,494900.0,31.6035,31.7061,31.5458,31.7061,494900.0
2010-06-23 14:30:00,49.48,49.78,49.45,49.66,489800.0,31.7125,31.9047,31.6932,31.8278,489800.0
2010-06-23 14:35:00,49.65,49.73,49.61,49.65,414600.0,31.8214,31.8727,31.7958,31.8214,414600.0
2010-06-23 14:40:00,49.65,49.67,49.5,49.51,227900.0,31.8214,31.8342,31.7253,31.7317,227900.0
2010-06-23 14:45:00,49.51,49.58,49.43,49.45,396600.0,31.7317,31.7766,31.6804,31.6932,396600.0
2010-06-23 14:50:00,49.44,49.54,49.37,49.52,268500.0,31.6868,31.7509,31.642,31.7381,268500.0
2010-06-23 14:55:00,49.51,49.51,49.37,49.43,367600.0,31.7317,31.7317,31.642,31.6804,367600.0
2010-06-23 15:00:00,49.43,49.54,49.39,49.4,336500.0,31.6804,31.7509,31.6548,31.6612,336500.0
2010-06-23 15:05:00,49.42,49.42,49.25,49.29,258800.0,31.674,31.674,31.5651,31.5907,258800.0
2010-06-23 15:10:00,49.29,49.44,49.28,49.35,365900.0,31.5907,31.6868,31.5843,31.6291,365900.0
2010-06-23 15:15:00,49.35,49.4,49.27,49.33,325400.0,31.6291,31.6612,31.5779,31.6163,325400.0
2010-06-23 15:20:00,49.33,49.43,49.29,49.43,407100.0,31.6163,31.6804,31.5907,31.6804,407100.0
2010-06-23 15:25:00,49.42,49.49,49.36,49.44,282700.0,31.674,31.7189,31.6356,31.6868,282700.0
2010-06-23 15:30:00,49.43,49.43,49.31,49.37,380400.0,31.6804,31.6804,31.6035,31.642,380400.0
2010-06-23 15:35:00,49.37,49.45,49.34,49.44,265800.0,31.642,31.6932,31.6227,31.6868,265800.0
2010-06-23 15:40:00,49.44,49.5,49.36,49.49,706200.0,31.6868,31.7253,31.6356,31.7189,706200.0
2010-06-23 15:45:00,49.5,49.56,49.46,49.53,596000.0,31.7253,31.7637,31.6997,31.7445,596000.0
2010-06-23 15:50:00,49.54,49.54,49.43,49.46,716800.0,31.7509,31.7509,31.6804,31.6997,716800.0
2010-06-23 15:55:00,49.46,49.47,49.39,49.44,1030000.0,31.6997,31.7061,31.6548,31.6868,1030000.0
2010-06-24 09:30:00,49.1,49.14,49.04,49.14,442400.0,31.4689,31.4946,31.4305,31.4946,442400.0
2010-06-24 09:35:00,49.14,49.17,49.06,49.07,373600.0,31.4946,31.5138,31.4433,31.4497,373600.0
2010-06-24 09:40:00,49.07,49.07,48.97,49.02,410500.0,31.4497,31.4497,31.3856,31.4176,410500.0
2010-06-24 09:45:00,49.0,49.08,48.98,49.02,364000.0,31.4048,31.4561,31.392,31.4176,364000.0
2010-06-24 09:50:00,49.02,49.02,48.89,48.93,325400.0,31.4176,31.4176,31.3343,31.36,325400.0
2010-06-24 09:55:00,48.93,48.94,48.7,48.78,530100.0,31.36,31.3664,31.2126,31.2638,530100.0
2010-06-24 10:00:00,48.78,48.89,48.76,48.87,303900.0,31.2638,31.3343,31.251,31.3215,303900.0
2010-06-24 10:05:00,48.86,48.96,48.8,48.88,211800.0,31.3151,31.3792,31.2766,31.3279,211800.0
2010-06-24 10:10:00,48.87,48.93,48.81,48.83,210100.0,31.3215,31.36,31.2831,31.2959,210100.0
2010-06-24 10:15:00,48.83,48.9,48.79,48.9,285300.0,31.2959,31.3407,31.2702,31.3407,285300.0
2010-06-24 10:20:00,48.9,48.98,48.88,48.98,161300.0,31.3407,31.392,31.3279,31.392,161300.0
2010-06-24 10:25:00,48.98,49.05,48.94,48.97,188700.0,31.392,31.4369,31.3664,31.3856,188700.0
2010-06-24 10:30:00,48.98,48.98,48.85,48.85,160500.0,31.392,31.392,31.3087,31.3087,160500.0
2010-06-24 10:35:00,48.85,48.93,48.82,48.92,319600.0,31.3087,31.36,31.2895,31.3536,319600.0
2010-06-24 10:40:00,48.92,48.92,48.75,48.75,137500.0,31.3536,31.3536,31.2446,31.2446,137500.0
2010-06-24 10:45:00,48.74,48.83,48.68,48.83,297300.0,31.2382,31.2959,31.1997,31.2959,297300.0
2010-06-24 10:50:00,48.82,48.82,48.63,48.64,223800.0,31.2895,31.2895,31.1677,31.1741,223800.0
2010-06-24 10:55:00,48.63,48.72,48.59,48.69,260000.0,31.1677,31.2254,31.1421,31.2061,260000.0
2010-06-24 11:00:00,48.7,48.7,48.51,48.6,498100.0,31.2126,31.2126,31.0908,31.1485,498100.0
2010-06-24 11:05:00,48.59,48.59,48.43,48.52,761200.0,31.1421,31.1421,31.0395,31.0972,761200.0
2010-06-24 11:10:00,48.52,48.59,48.49,48.57,1020900.0,31.0972,31.1421,31.078,31.1292,1020900.0
2010-06-24 11:15:00,48.56,48.65,48.56,48.61,190500.0,31.1228,31.1805,31.1228,31.1549,190500.0
2010-06-24 11:20:00,48.61,48.63,48.55,48.62,158100.0,31.1549,31.1677,31.1164,31.1613,158100.0
2010-06-24 11:25:00,48.6,48.66,48.56,48.57,148900.0,31.1485,31.1869,31.1228,31.1292,148900.0
2010-06-24 11:30:00,48.57,48.63,48.56,48.6,363200.0,31.1292,31.1677,31.1228,31.1485,363200.0
2010-06-24 11:35:00,48.6,48.66,48.58,48.63,186000.0,31.1485,31.1869,31.1356,31.1677,186000.0
2010-06-24 11:40:00,48.63,48.7,48.62,48.67,155000.0,31.1677,31.2126,31.1613,31.1933,155000.0
2010-06-24 11:45:00,48.67,48.88,48.67,48.87,382800.0,31.1933,31.3279,31.1933,31.3215,382800.0
2010-06-24 11:50:00,48.87,48.88,48.78,48.83,166600.0,31.3215,31.3279,31.2638,31.2959,166600.0
2010-06-24 11:55:00,48.83,48.87,48.8,48.82,77700.0,31.2959,31.3215,31.2766,31.2895,77700.0
2010-06-24 12:00:00,48.82,48.98,48.82,48.92,348500.0,31.2895,31.392,31.2895,31.3536,348500.0
2010-06-24 12:05:00,48.93,48.95,48.85,48.88,143100.0,31.36,31.3728,31.3087,31.3279,143100.0
2010-06-24 12:10:00,48.88,48.9,48.85,48.86,152700.0,31.3279,31.3407,31.3087,31.3151,152700.0
2010-06-24 12:15:00,48.86,48.89,48.84,48.84,173900.0,31.3151,31.3343,31.3023,31.3023,173900.0
2010-06-24 12:20:00,48.84,48.93,48.84,48.87,207900.0,31.3023,31.36,31.3023,31.3215,207900.0
2010-06-24 12:25:00,48.86,48.88,48.78,48.81,163900.0,31.3151,31.3279,31.2638,31.2831,163900.0
2010-06-24 12:30:00,48.81,48.82,48.77,48.81,137600.0,31.2831,31.2895,31.2574,31.2831,137600.0
2010-06-24 12:35:00,48.8,48.8,48.72,48.77,106900.0,31.2766,31.2766,31.2254,31.2574,106900.0
2010-06-24 12:40:00,48.77,48.79,48.73,48.73,163400.0,31.2574,31.2702,31.2318,31.2318,163400.0
2010-06-24 12:45:00,48.73,48.81,48.73,48.78,122800.0,31.2318,31.2831,31.2318,31.2638,122800.0
2010-06-24 12:50:00,48.78,48.84,48.78,48.83,170300.0,31.2638,31.3023,31.2638,31.2959,170300.0
2010-06-24 12:55:00,48.82,48.9,48.82,48.84,97400.0,31.2895,31.3407,31.2895,31.3023,97400.0
2010-06-24 13:00:00,48.85,48.92,48.8,48.9,148900.0,31.3087,31.3536,31.2766,31.3407,148900.0
2010-06-24 13:05:00,48.9,48.9,48.85,48.88,94400.0,31.3407,31.3407,31.3087,31.3279,94400.0
2010-06-24 13:10:00,48.88,48.99,48.88,48.99,90700.0,31.3279,31.3984,31.3279,31.3984,90700.0
2010-06-24 13:15:00,48.99,49.0,48.92,48.93,176200.0,31.3984,31.4048,31.3536,31.36,176200.0
2010-06-24 13:20:00,48.93,48.93,48.87,48.88,154900.0,31.36,31.36,31.3215,31.3279,154900.0
2010-06-24 13:25:00,48.89,48.91,48.85,48.86,213900.0,31.3343,31.3471,31.3087,31.3151,213900.0
2010-06-24 13:30:00,48.87,48.95,48.84,48.93,186300.0,31.3215,31.3728,31.3023,31.36,186300.0
2010-06-24 13:35:00,48.93,48.98,48.91,48.91,229000.0,31.36,31.392,31.3471,31.3471,229000.0
2010-06-24 13:40:00,48.91,48.93,48.88,48.93,64300.0,31.3471,31.36,31.3279,31.36,64300.0
2010-06-24 13:45:00,48.94,48.99,48.92,48.99,122100.0,31.3664,31.3984,31.3536,31.3984,122100.0
2010-06-24 13:50:00,48.99,49.06,48.96,49.04,270000.0,31.3984,31.4433,31.3792,31.4305,270000.0
2010-06-24 13:55:00,49.03,49.12,49.03,49.09,252800.0,31.4241,31.4817,31.4241,31.4625,252800.0
2010-06-24 14:00:00,49.09,49.1,49.0,49.01,123000.0,31.4625,31.4689,31.4048,31.4112,123000.0
2010-06-24 14:05:00,49.01,49.05,48.98,49.02,64500.0,31.4112,31.4369,31.392,31.4176,64500.0
2010-06-24 14:10:00,49.02,49.02,48.92,48.94,79900.0,31.4176,31.4176,31.3536,31.3664,79900.0
2010-06-24 14:15:00,48.94,48.98,48.92,48.96,68400.0,31.3664,31.392,31.3536,31.3792,68400.0
2010-06-24 14:20:00,48.96,48.97,48.91,48.94,79500.0,31.3792,31.3856,31.3471,31.3664,79500.0
2010-06-24 14:25:00,48.94,48.97,48.93,48.94,70700.0,31.3664,31.3856,31.36,31.3664,70700.0
2010-06-24 14:30:00,48.94,48.94,48.83,48.83,235100.0,31.3664,31.3664,31.2959,31.2959,235100.0
2010-06-24 14:35:00,48.84,48.87,48.76,48.79,220100.0,31.3023,31.3215,31.251,31.2702,220100.0
2010-06-24 14:40:00,48.78,48.78,48.72,48.74,167000.0,31.2638,31.2638,31.2254,31.2382,167000.0
2010-06-24 14:45:00,48.74,48.77,48.64,48.67,166000.0,31.2382,31.2574,31.1741,31.1933,166000.0
2010-06-24 14:50:00,48.67,48.7,48.64,48.67,217700.0,31.1933,31.2126,31.1741,31.1933,217700.0
2010-06-24 14:55:00,48.67,48.69,48.61,48.67,330900.0,31.1933,31.2061,31.1549,31.1933,330900.0
2010-06-24 15:00:00,48.67,48.72,48.64,48.67,298800.0,31.1933,31.2254,31.1741,31.1933,298800.0
2010-06-24 15:05:00,48.67,48.71,48.61,48.62,209100.0,31.1933,31.219,31.1549,31.1613,209100.0
2010-06-24 15:10:00,48.62,48.65,48.49,48.53,928200.0,31.1613,31.1805,31.078,31.1036,928200.0
2010-06-24 15:15:00,48.53,48.57,48.47,48.5,533900.0,31.1036,31.1292,31.0651,31.0844,533900.0
2010-06-24 15:20:00,48.5,48.62,48.49,48.56,214400.0,31.0844,31.1613,31.078,31.1228,214400.0
2010-06-24 15:25:00,48.56,48.71,48.55,48.66,419800.0,31.1228,31.219,31.1164,31.1869,419800.0
2010-06-24 15:30:00,48.66,48.69,48.59,48.64,232500.0,31.1869,31.2061,31.1421,31.1741,232500.0
2010-06-24 15:35:00,48.64,48.69,48.57,48.64,285600.0,31.1741,31.2061,31.1292,31.1741,285600.0
2010-06-24 15:40:00,48.62,48.64,48.56,48.64,1177800.0,31.1613,31.1741,31.1228,31.1741,1177800.0
2010-06-24 15:45:00,48.64,49.0,48.59,48.68,880800.0,31.1741,31.4048,31.1421,31.1997,880800.0
2010-06-24 15:50:00,48.68,48.7,48.61,48.66,758700.0,31.1997,31.2126,31.1549,31.1869,758700.0
2010-06-24 15:55:00,48.66,48.66,48.55,48.59,1349300.0,31.1869,31.1869,31.1164,31.1421,1349300.0
2010-06-25 09:30:00,48.54,48.54,48.45,48.45,396700.0,31.11,31.11,31.0523,31.0523,396700.0
2010-06-25 09:35:00,48.46,48.48,48.37,48.48,258900.0,31.0587,31.0716,31.0011,31.0716,258900.0
2010-06-25 09:40:00,48.48,48.48,48.35,48.37,464000.0,31.0716,31.0716,30.9882,31.0011,464000.0
2010-06-25 09:45:00,48.36,48.4,48.33,48.37,609200.0,30.9946,31.0203,30.9754,31.0011,609200.0
2010-06-25 09:50:00,48.38,48.38,48.27,48.32,468800.0,31.0075,31.0075,30.937,30.969,468800.0
2010-06-25 09:55:00,48.32,48.47,48.32,48.43,599300.0,30.969,31.0651,30.969,31.0395,599300.0
2010-06-25 10:00:00,48.43,48.57,48.42,48.51,597200.0,31.0395,31.1292,31.0331,31.0908,597200.0
2010-06-25 10:05:00,48.5,48.62,48.49,48.56,190800.0,31.0844,31.1613,31.078,31.1228,190800.0
2010-06-25 10:10:00,48.56,48.61,48.53,48.55,109800.0,31.1228,31.1549,31.1036,31.1164,109800.0
2010-06-25 10:15:00,48.56,48.57,48.47,48.48,103700.0,31.1228,31.1292,31.0651,31.0716,103700.0
2010-06-25 10:20:00,48.48,48.51,48.37,48.38,401100.0,31.0716,31.0908,31.0011,31.0075,401100.0
2010-06-25 10:25:00,48.38,48.45,48.35,48.43,312400.0,31.0075,31.0523,30.9882,31.0395,312400.0
2010-06-25 10:30:00,48.44,48.44,48.33,48.38,311000.0,31.0459,31.0459,30.9754,31.0075,311000.0
2010-06-25 10:35:00,48.39,48.39,48.26,48.29,302600.0,31.0139,31.0139,30.9306,30.9498,302600.0
2010-06-25 10:40:00,48.3,48.39,48.28,48.38,464500.0,30.9562,31.0139,30.9434,31.0075,464500.0
2010-06-25 10:45:00,48.39,48.42,48.37,48.38,461800.0,31.0139,31.0331,31.0011,31.0075,461800.0
2010-06-25 10:50:00,48.37,48.41,48.21,48.22,507900.0,31.0011,31.0267,30.8985,30.9049,507900.0
2010-06-25 10:55:00,48.21,48.31,48.17,48.26,912500.0,30.8985,30.9626,30.8729,30.9306,912500.0
2010-06-25 11:00:00,48.26,48.34,48.26,48.32,799600.0,30.9306,30.9818,30.9306,30.969,799600.0
2010-06-25 11:05:00,48.33,48.38,48.32,48.35,494700.0,30.9754,31.0075,30.969,30.9882,494700.0
2010-06-25 11:10:00,48.35,48.35,48.28,48.3,413800.0,30.9882,30.9882,30.9434,30.9562,413800.0
2010-06-25 11:15:00,48.31,48.35,48.28,48.33,332300.0,30.9626,30.9882,30.9434,30.9754,332300.0
2010-06-25 11:20:00,48.33,48.34,48.25,48.33,451300.0,30.9754,30.9818,30.9241,30.9754,451300.0
2010-06-25 11:25:00,48.34,48.39,48.3,48.37,712000.0,30.9818,31.0139,30.9562,31.0011,712000.0
2010-06-25 11:30:00,48.38,48.43,48.37,48.38,797900.0,31.0075,31.0395,31.0011,31.0075,797900.0
2010-06-25 11:35:00,48.38,48.4,48.3,48.3,347900.0,31.0075,31.0203,30.9562,30.9562,347900.0
2010-06-25 11:40:00,48.3,48.34,48.24,48.28,148500.0,30.9562,30.9818,30.9177,30.9434,148500.0
2010-06-25 11:45:00,48.29,48.4,48.26,48.39,221400.0,30.9498,31.0203,30.9306,31.0139,221400.0
2010-06-25 11:50:00,48.4,48.48,48.39,48.43,809600.0,31.0203,31.0716,31.0139,31.0395,809600.0
2010-06-25 11:55:00,48.43,48.45,48.41,48.42,471200.0,31.0395,31.0523,31.0267,31.0331,471200.0
2010-06-25 12:00:00,48.42,48.44,48.38,48.43,252700.0,31.0331,31.0459,31.0075,31.0395,252700.0
2010-06-25 12:05:00,48.43,48.47,48.41,48.45,262300.0,31.0395,31.0651,31.0267,31.0523,262300.0
2010-06-25 12:10:00,48.46,48.48,48.43,48.46,470000.0,31.0587,31.0716,31.0395,31.0587,470000.0
2010-06-25 12:15:00,48.45,48.49,48.43,48.49,126600.0,31.0523,31.078,31.0395,31.078,126600.0
2010-06-25 12:20:00,48.5,48.56,48.47,48.54,584500.0,31.0844,31.1228,31.0651,31.11,584500.0
2010-06-25 12:25:00,48.53,48.56,48.52,48.53,499800.0,31.1036,31.1228,31.0972,31.1036,499800.0
2010-06-25 12:30:00,48.53,48.63,48.52,48.59,714900.0,31.1036,31.1677,31.0972,31.1421,714900.0
2010-06-25 12:35:00,48.6,48.64,48.55,48.55,751200.0,31.1485,31.1741,31.1164,31.1164,751200.0
2010-06-25 12:40:00,48.56,48.61,48.55,48.57,276700.0,31.1228,31.1549,31.1164,31.1292,276700.0
2010-06-25 12:45:00,48.58,48.63,48.58,48.6,148700.0,31.1356,31.1677,31.1356,31.1485,148700.0
2010-06-25 12:50:00,48.59,48.6,48.35,48.49,171800.0,31.1421,31.1485,30.9882,31.078,171800.0
2010-06-25 12:55:00,48.49,48.53,48.48,48.51,68500.0,31.078,31.1036,31.0716,31.0908,68500.0
2010-06-25 13:00:00,48.52,48.59,48.49,48.57,84100.0,31.0972,31.1421,31.078,31.1292,84100.0
2010-06-25 13:05:00,48.57,48.69,48.56,48.67,178400.0,31.1292,31.2061,31.1228,31.1933,178400.0
2010-06-25 13:10:00,48.66,48.7,48.62,48.63,211000.0,31.1869,31.2126,31.1613,31.1677,211000.0
2010-06-25 13:15:00,48.63,48.75,48.63,48.72,1073700.0,31.1677,31.2446,31.1677,31.2254,1073700.0
2010-06-25 13:20:00,48.71,48.74,48.7,48.72,237000.0,31.219,31.2382,31.2126,31.2254,237000.0
2010-06-25 13:25:00,48.72,48.85,48.71,48.85,374600.0,31.2254,31.3087,31.219,31.3087,374600.0
2010-06-25 13:30:00,48.86,48.92,48.85,48.92,525300.0,31.3151,31.3536,31.3087,31.3536,525300.0
2010-06-25 13:35:00,48.9,48.99,48.87,48.87,357300.0,31.3407,31.3984,31.3215,31.3215,357300.0
2010-06-25 13:40:00,48.88,48.9,48.8,48.84,330500.0,31.3279,31.3407,31.2766,31.3023,330500.0
2010-06-25 13:45:00,48.85,48.89,48.81,48.84,133800.0,31.3087,31.3343,31.2831,31.3023,133800.0
2010-06-25 13:50:00,48.84,48.84,48.76,48.79,159200.0,31.3023,31.3023,31.251,31.2702,159200.0
2010-06-25 13:55:00,48.8,48.86,48.77,48.85,172200.0,31.2766,31.3151,31.2574,31.3087,172200.0
2010-06-25 14:00:00,48.85,48.89,48.81,48.87,324200.0,31.3087,31.3343,31.2831,31.3215,324200.0
2010-06-25 14:05:00,48.87,48.88,48.74,48.79,286000.0,31.3215,31.3279,31.2382,31.2702,286000.0
2010-06-25 14:10:00,48.79,48.89,48.77,48.86,135400.0,31.2702,31.3343,31.2574,31.3151,135400.0
2010-06-25 14:15:00,48.86,48.9,48.83,48.89,210900.0,31.3151,31.3407,31.2959,31.3343,210900.0
2010-06-25 14:20:00,48.89,48.89,48.8,48.81,164500.0,31.3343,31.3343,31.2766,31.2831,164500.0
2010-06-25 14:25:00,48.81,48.86,48.77,48.84,169600.0,31.2831,31.3151,31.2574,31.3023,169600.0
2010-06-25 14:30:00,48.84,48.84,48.76,48.82,147000.0,31.3023,31.3023,31.251,31.2895,147000.0
2010-06-25 14:35:00,48.83,48.86,48.8,48.83,172100.0,31.2959,31.3151,31.2766,31.2959,172100.0
2010-06-25 14:40:00,48.84,48.92,48.84,48.89,213700.0,31.3023,31.3536,31.3023,31.3343,213700.0
2010-06-25 14:45:00,48.89,48.9,48.82,48.84,141700.0,31.3343,31.3407,31.2895,31.3023,141700.0
2010-06-25 14:50:00,48.84,48.9,48.84,48.89,167700.0,31.3023,31.3407,31.3023,31.3343,167700.0
2010-06-25 14:55:00,48.88,48.89,48.78,48.83,170800.0,31.3279,31.3343,31.2638,31.2959,170800.0
2010-06-25 15:00:00,48.83,48.84,48.74,48.8,464800.0,31.2959,31.3023,31.2382,31.2766,464800.0
2010-06-25 15:05:00,48.79,48.82,48.75,48.82,118200.0,31.2702,31.2895,31.2446,31.2895,118200.0
2010-06-25 15:10:00,48.81,48.84,48.79,48.8,253900.0,31.2831,31.3023,31.2702,31.2766,253900.0
2010-06-25 15:15:00,48.8,48.8,48.7,48.73,407300.0,31.2766,31.2766,31.2126,31.2318,407300.0
2010-06-25 15:20:00,48.73,48.78,48.71,48.74,206900.0,31.2318,31.2638,31.219,31.2382,206900.0
2010-06-25 15:25:00,48.74,48.78,48.74,48.76,110800.0,31.2382,31.2638,31.2382,31.251,110800.0
2010-06-25 15:30:00,48.75,48.93,48.71,48.9,258900.0,31.2446,31.36,31.219,31.3407,258900.0
2010-06-25 15:35:00,48.89,48.92,48.85,48.9,283600.0,31.3343,31.3536,31.3087,31.3407,283600.0
2010-06-25 15:40:00,48.9,48.9,48.76,48.81,447400.0,31.3407,31.3407,31.251,31.2831,447400.0
2010-06-25 15:45:00,48.8,48.8,48.69,48.75,1161700.0,31.2766,31.2766,31.2061,31.2446,1161700.0
2010-06-25 15:50:00,48.75,48.75,48.64,48.72,965700.0,31.2446,31.2446,31.1741,31.2254,965700.0
2010-06-25 15:55:00,48.72,48.85,48.71,48.83,1122700.0,31.2254,31.3087,31.219,31.2959,1122700.0
2010-06-28 09:30:00,48.75,48.8,48.66,48.67,328800.0,31.2446,31.2766,31.1869,31.1933,328800.0
2010-06-28 09:35:00,48.67,48.73,48.61,48.67,391100.0,31.1933,31.2318,31.1549,31.1933,391100.0
2010-06-28 09:40:00,48.68,48.68,48.6,48.65,401200.0,31.1997,31.1997,31.1485,31.1805,401200.0
2010-06-28 09:45:00,48.65,48.65,48.48,48.54,268800.0,31.1805,31.1805,31.0716,31.11,268800.0
2010-06-28 09:50:00,48.54,48.57,48.48,48.48,292900.0,31.11,31.1292,31.0716,31.0716,292900.0
2010-06-28 09:55:00,48.49,48.5,48.38,48.45,927400.0,31.078,31.0844,31.0075,31.0523,927400.0
2010-06-28 10:00:00,48.45,48.51,48.41,48.49,516400.0,31.0523,31.0908,31.0267,31.078,516400.0
2010-06-28 10:05:00,48.49,48.53,48.38,48.44,424700.0,31.078,31.1036,31.0075,31.0459,424700.0
2010-06-28 10:10:00,48.44,48.52,48.42,48.51,325300.0,31.0459,31.0972,31.0331,31.0908,325300.0
2010-06-28 10:15:00,48.52,48.54,48.48,48.5,288400.0,31.0972,31.11,31.0716,31.0844,288400.0
2010-06-28 10:20:00,48.49,48.61,48.49,48.59,268500.0,31.078,31.1549,31.078,31.1421,268500.0
2010-06-28 10:25:00,48.59,48.65,48.58,48.63,255300.0,31.1421,31.1805,31.1356,31.1677,255300.0
2010-06-28 10:30:00,48.63,48.65,48.52,48.55,281700.0,31.1677,31.1805,31.0972,31.1164,281700.0
2010-06-28 10:35:00,48.55,48.56,48.47,48.47,307300.0,31.1164,31.1228,31.0651,31.0651,307300.0
2010-06-28 10:40:00,48.47,48.62,48.47,48.56,358500.0,31.0651,31.1613,31.0651,31.1228,358500.0
2010-06-28 10:45:00,48.55,48.67,48.55,48.64,201400.0,31.1164,31.1933,31.1164,31.1741,201400.0
2010-06-28 10:50:00,48.64,48.7,48.61,48.69,259400.0,31.1741,31.2126,31.1549,31.2061,259400.0
2010-06-28 10:55:00,48.69,48.78,48.67,48.76,490000.0,31.2061,31.2638,31.1933,31.251,490000.0
2010-06-28 11:00:00,48.76,48.87,48.76,48.87,264800.0,31.251,31.3215,31.251,31.3215,264800.0
2010-06-28 11:05:00,48.87,48.95,48.87,48.9,240500.0,31.3215,31.3728,31.3215,31.3407,240500.0
2010-06-28 11:10:00,48.9,48.92,48.86,48.88,246200.0,31.3407,31.3536,31.3151,31.3279,246200.0
2010-06-28 11:15:00,48.88,48.9,48.81,48.83,228700.0,31.3279,31.3407,31.2831,31.2959,228700.0
2010-06-28 11:20:00,48.83,48.84,48.78,48.81,174800.0,31.2959,31.3023,31.2638,31.2831,174800.0
2010-06-28 11:25:00,48.8,48.89,48.8,48.88,206700.0,31.2766,31.3343,31.2766,31.3279,206700.0
2010-06-28 11:30:00,48.88,48.95,48.88,48.93,400200.0,31.3279,31.3728,31.3279,31.36,400200.0
2010-06-28 11:35:00,48.93,49.02,48.93,48.98,171000.0,31.36,31.4176,31.36,31.392,171000.0
2010-06-28 11:40:00,48.99,49.11,48.98,49.04,363900.0,31.3984,31.4753,31.392,31.4305,363900.0
2010-06-28 11:45:00,49.04,49.08,48.99,49.02,239900.0,31.4305,31.4561,31.3984,31.4176,239900.0
2010-06-28 11:50:00,49.02,49.03,48.94,48.95,158500.0,31.4176,31.4241,31.3664,31.3728,158500.0
2010-06-28 11:55:00,48.95,48.95,48.87,48.87,104800.0,31.3728,31.3728,31.3215,31.3215,104800.0
2010-06-28 12:00:00,48.88,48.9,48.82,48.82,175000.0,31.3279,31.3407,31.2895,31.2895,175000.0
2010-06-28 12:05:00,48.82,48.86,48.79,48.84,168400.0,31.2895,31.3151,31.2702,31.3023,168400.0
2010-06-28 12:10:00,48.84,48.84,48.77,48.8,145200.0,31.3023,31.3023,31.2574,31.2766,145200.0
2010-06-28 12:15:00,48.79,48.79,48.7,48.7,341300.0,31.2702,31.2702,31.2126,31.2126,341300.0
2010-06-28 12:20:00,48.7,48.74,48.66,48.74,769100.0,31.2126,31.2382,31.1869,31.2382,769100.0
2010-06-28 12:25:00,48.74,48.79,48.72,48.78,88400.0,31.2382,31.2702,31.2254,31.2638,88400.0
2010-06-28 12:30:00,48.78,48.82,48.72,48.76,325700.0,31.2638,31.2895,31.2254,31.251,325700.0
2010-06-28 12:35:00,48.76,48.76,48.64,48.65,328400.0,31.251,31.251,31.1741,31.1805,328400.0
2010-06-28 12:40:00,48.65,48.69,48.62,48.67,136700.0,31.1805,31.2061,31.1613,31.1933,136700.0
2010-06-28 12:45:00,48.68,48.73,48.64,48.73,111000.0,31.1997,31.2318,31.1741,31.2318,111000.0
2010-06-28 12:50:00,48.72,48.72,48.65,48.71,389300.0,31.2254,31.2254,31.1805,31.219,389300.0
2010-06-28 12:55:00,48.7,48.75,48.7,48.74,85400.0,31.2126,31.2446,31.2126,31.2382,85400.0
2010-06-28 13:00:00,48.73,48.73,48.62,48.62,120400.0,31.2318,31.2318,31.1613,31.1613,120400.0
2010-06-28 13:05:00,48.63,48.67,48.6,48.6,193400.0,31.1677,31.1933,31.1485,31.1485,193400.0
2010-06-28 13:10:00,48.6,48.6,48.52,48.56,203700.0,31.1485,31.1485,31.0972,31.1228,203700.0
2010-06-28 13:15:00,48.56,48.56,48.49,48.5,58700.0,31.1228,31.1228,31.078,31.0844,58700.0
2010-06-28 13:20:00,48.49,48.56,48.49,48.54,178700.0,31.078,31.1228,31.078,31.11,178700.0
2010-06-28 13:25:00,48.53,48.58,48.53,48.53,121400.0,31.1036,31.1356,31.1036,31.1036,121400.0
2010-06-28 13:30:00,48.53,48.53,48.44,48.47,189800.0,31.1036,31.1036,31.0459,31.0651,189800.0
2010-06-28 13:35:00,48.46,48.49,48.4,48.49,813000.0,31.0587,31.078,31.0203,31.078,813000.0
2010-06-28 13:40:00,48.49,48.51,48.47,48.51,70500.0,31.078,31.0908,31.0651,31.0908,70500.0
2010-06-28 13:45:00,48.51,48.58,48.49,48.57,102300.0,31.0908,31.1356,31.078,31.1292,102300.0
2010-06-28 13:50:00,48.56,48.6,48.55,48.55,68500.0,31.1228,31.1485,31.1164,31.1164,68500.0
2010-06-28 13:55:00,48.56,48.61,48.54,48.58,61600.0,31.1228,31.1549,31.11,31.1356,61600.0
2010-06-28 14:00:00,48.57,48.58,48.52,48.55,74400.0,31.1292,31.1356,31.0972,31.1164,74400.0
2010-06-28 14:05:00,48.56,48.59,48.52,48.57,98300.0,31.1228,31.1421,31.0972,31.1292,98300.0
2010-06-28 14:10:00,48.56,48.64,48.56,48.63,45200.0,31.1228,31.1741,31.1228,31.1677,45200.0
2010-06-28 14:15:00,48.63,48.64,48.56,48.56,67000.0,31.1677,31.1741,31.1228,31.1228,67000.0
2010-06-28 14:20:00,48.57,48.61,48.55,48.58,68500.0,31.1292,31.1549,31.1164,31.1356,68500.0
2010-06-28 14:25:00,48.57,48.61,48.56,48.57,87800.0,31.1292,31.1549,31.1228,31.1292,87800.0
2010-06-28 14:30:00,48.55,48.57,48.51,48.54,107000.0,31.1164,31.1292,31.0908,31.11,107000.0
2010-06-28 14:35:00,48.53,48.63,48.53,48.62,150300.0,31.1036,31.1677,31.1036,31.1613,150300.0
2010-06-28 14:40:00,48.61,48.68,48.59,48.68,144400.0,31.1549,31.1997,31.1421,31.1997,144400.0
2010-06-28 14:45:00,48.68,48.69,48.64,48.66,137700.0,31.1997,31.2061,31.1741,31.1869,137700.0
2010-06-28 14:50:00,48.66,48.7,48.61,48.61,125700.0,31.1869,31.2126,31.1549,31.1549,125700.0
2010-06-28 14:55:00,48.61,48.69,48.6,48.69,131200.0,31.1549,31.2061,31.1485,31.2061,131200.0
2010-06-28 15:00:00,48.68,48.71,48.66,48.68,434300.0,31.1997,31.219,31.1869,31.1997,434300.0
2010-06-28 15:05:00,48.67,48.72,48.66,48.67,146700.0,31.1933,31.2254,31.1869,31.1933,146700.0
2010-06-28 15:10:00,48.66,48.69,48.6,48.6,294400.0,31.1869,31.2061,31.1485,31.1485,294400.0
2010-06-28 15:15:00,48.6,48.66,48.58,48.66,119600.0,31.1485,31.1869,31.1356,31.1869,119600.0
2010-06-28 15:20:00,48.65,48.65,48.56,48.58,147800.0,31.1805,31.1805,31.1228,31.1356,147800.0
2010-06-28 15:25:00,48.56,48.57,48.5,48.52,180200.0,31.1228,31.1292,31.0844,31.0972,180200.0
2010-06-28 15:30:00,48.52,48.55,48.49,48.53,148800.0,31.0972,31.1164,31.078,31.1036,148800.0
2010-06-28 15:35:00,48.53,48.58,48.52,48.57,253200.0,31.1036,31.1356,31.0972,31.1292,253200.0
2010-06-28 15:40:00,48.56,48.65,48.55,48.65,545900.0,31.1228,31.1805,31.1164,31.1805,545900.0
2010-06-28 15:45:00,48.64,48.65,48.58,48.61,365200.0,31.1741,31.1805,31.1356,31.1549,365200.0
2010-06-28 15:50:00,48.6,48.6,48.47,48.49,579800.0,31.1485,31.1485,31.0651,31.078,579800.0
2010-06-28 15:55:00,48.49,48.53,48.46,48.49,700100.0,31.078,31.1036,31.0587,31.078,700100.0
2010-06-29 09:30:00,47.59,47.6,47.44,47.5,782000.0,30.5011,30.5075,30.405,30.4435,782000.0
2010-06-29 09:35:00,47.51,47.55,47.41,47.47,371700.0,30.4499,30.4755,30.3858,30.4242,371700.0
2010-06-29 09:40:00,47.47,47.47,47.32,47.4,777800.0,30.4242,30.4242,30.3281,30.3794,777800.0
2010-06-29 09:45:00,47.4,47.46,47.26,47.27,645200.0,30.3794,30.4178,30.2896,30.296,645200.0
2010-06-29 09:50:00,47.27,47.28,47.2,47.21,1592200.0,30.296,30.3025,30.2512,30.2576,1592200.0
2010-06-29 09:55:00,47.21,47.3,47.19,47.27,878100.0,30.2576,30.3153,30.2448,30.296,878100.0
2010-06-29 10:00:00,47.26,47.26,47.0,47.03,1701100.0,30.2896,30.2896,30.123,30.1422,1701100.0
2010-06-29 10:05:00,47.02,47.15,46.95,47.09,945500.0,30.1358,30.2191,30.091,30.1807,945500.0
2010-06-29 10:10:00,47.1,47.15,47.08,47.14,615800.0,30.1871,30.2191,30.1743,30.2127,615800.0
2010-06-29 10:15:00,47.14,47.14,46.98,47.04,420500.0,30.2127,30.2127,30.1102,30.1486,420500.0
2010-06-29 10:20:00,47.03,47.06,46.97,47.03,434400.0,30.1422,30.1615,30.1038,30.1422,434400.0
2010-06-29 10:25:00,47.03,47.03,46.84,46.85,926000.0,30.1422,30.1422,30.0205,30.0269,926000.0
2010-06-29 10:30:00,46.85,47.02,46.84,46.93,910800.0,30.0269,30.1358,30.0205,30.0781,910800.0
2010-06-29 10:35:00,46.94,47.01,46.93,47.0,725500.0,30.0845,30.1294,30.0781,30.123,725500.0
2010-06-29 10:40:00,47.0,47.09,46.98,47.07,383300.0,30.123,30.1807,30.1102,30.1679,383300.0
2010-06-29 10:45:00,47.07,47.09,47.02,47.08,226800.0,30.1679,30.1807,30.1358,30.1743,226800.0
2010-06-29 10:50:00,47.09,47.12,47.02,47.09,447400.0,30.1807,30.1999,30.1358,30.1807,447400.0
2010-06-29 10:55:00,47.09,47.17,47.09,47.16,342600.0,30.1807,30.232,30.1807,30.2255,342600.0
2010-06-29 11:00:00,47.17,47.21,47.13,47.18,250000.0,30.232,30.2576,30.2063,30.2384,250000.0
2010-06-29 11:05:00,47.17,47.22,47.12,47.21,338700.0,30.232,30.264,30.1999,30.2576,338700.0
2010-06-29 11:10:00,47.21,47.31,47.2,47.26,685500.0,30.2576,30.3217,30.2512,30.2896,685500.0
2010-06-29 11:15:00,47.26,47.27,47.16,47.17,287800.0,30.2896,30.296,30.2255,30.232,287800.0
2010-06-29 11:20:00,47.17,47.23,47.15,47.18,278200.0,30.232,30.2704,30.2191,30.2384,278200.0
2010-06-29 11:25:00,47.19,47.2,47.08,47.12,356600.0,30.2448,30.2512,30.1743,30.1999,356600.0
2010-06-29 11:30:00,47.12,47.14,47.05,47.05,375800.0,30.1999,30.2127,30.155,30.155,375800.0
2010-06-29 11:35:00,47.05,47.08,47.02,47.07,198700.0,30.155,30.1743,30.1358,30.1679,198700.0
2010-06-29 11:40:00,47.07,47.09,47.01,47.03,254000.0,30.1679,30.1807,30.1294,30.1422,254000.0
2010-06-29 11:45:00,47.03,47.1,47.02,47.08,170000.0,30.1422,30.1871,30.1358,30.1743,170000.0
2010-06-29 11:50:00,47.08,47.14,47.07,47.09,174300.0,30.1743,30.2127,30.1679,30.1807,174300.0
2010-06-29 11:55:00,47.09,47.1,47.05,47.07,192700.0,30.1807,30.1871,30.155,30.1679,192700.0
2010-06-29 12:00:00,47.07,47.09,47.0,47.0,253900.0,30.1679,30.1807,30.123,30.123,253900.0
2010-06-29 12:05:00,47.0,47.04,46.97,47.02,371100.0,30.123,30.1486,30.1038,30.1358,371100.0
2010-06-29 12:10:00,47.01,47.02,46.94,46.98,337000.0,30.1294,30.1358,30.0845,30.1102,337000.0
2010-06-29 12:15:00,46.98,47.09,46.96,47.02,353600.0,30.1102,30.1807,30.0974,30.1358,353600.0
2010-06-29 12:20:00,47.03,47.14,47.02,47.13,138500.0,30.1422,30.2127,30.1358,30.2063,138500.0
2010-06-29 12:25:00,47.13,47.13,47.03,47.05,236000.0,30.2063,30.2063,30.1422,30.155,236000.0
2010-06-29 12:30:00,47.06,47.06,46.98,47.01,153500.0,30.1615,30.1615,30.1102,30.1294,153500.0
2010-06-29 12:35:00,47.0,47.05,46.94,46.96,63900.0,30.123,30.155,30.0845,30.0974,63900.0
2010-06-29 12:40:00,46.95,47.02,46.94,46.99,147700.0,30.091,30.1358,30.0845,30.1166,147700.0
2010-06-29 12:45:00,46.99,47.06,46.99,47.05,179700.0,30.1166,30.1615,30.1166,30.155,179700.0
2010-06-29 12:50:00,47.06,47.07,47.02,47.03,47800.0,30.1615,30.1679,30.1358,30.1422,47800.0
2010-06-29 12:55:00,47.02,47.06,46.99,47.04,101900.0,30.1358,30.1615,30.1166,30.1486,101900.0
2010-06-29 13:00:00,47.04,47.06,47.01,47.05,108900.0,30.1486,30.1615,30.1294,30.155,108900.0
2010-06-29 13:05:00,47.04,47.07,46.99,47.07,858100.0,30.1486,30.1679,30.1166,30.1679,858100.0
2010-06-29 13:10:00,47.06,47.08,47.03,47.04,563000.0,30.1615,30.1743,30.1422,30.1486,563000.0
2010-06-29 13:15:00,47.05,47.06,46.99,47.02,68300.0,30.155,30.1615,30.1166,30.1358,68300.0
2010-06-29 13:20:00,47.03,47.04,46.95,46.95,179800.0,30.1422,30.1486,30.091,30.091,179800.0
2010-06-29 13:25:00,46.95,46.98,46.92,46.97,241400.0,30.091,30.1102,30.0717,30.1038,241400.0
2010-06-29 13:30:00,46.96,46.97,46.84,46.85,202700.0,30.0974,30.1038,30.0205,30.0269,202700.0
2010-06-29 13:35:00,46.85,46.91,46.83,46.85,190700.0,30.0269,30.0653,30.014,30.0269,190700.0
2010-06-29 13:40:00,46.86,46.95,46.84,46.95,199300.0,30.0333,30.091,30.0205,30.091,199300.0
2010-06-29 13:45:00,46.95,46.96,46.9,46.94,108200.0,30.091,30.0974,30.0589,30.0845,108200.0
2010-06-29 13:50:00,46.94,46.94,46.89,46.89,70700.0,30.0845,30.0845,30.0525,30.0525,70700.0
2010-06-29 13:55:00,46.9,47.01,46.9,46.99,193200.0,30.0589,30.1294,30.0589,30.1166,193200.0
2010-06-29 14:00:00,46.98,47.05,46.94,47.03,678100.0,30.1102,30.155,30.0845,30.1422,678100.0
2010-06-29 14:05:00,47.02,47.11,47.01,47.07,355800.0,30.1358,30.1935,30.1294,30.1679,355800.0
2010-06-29 14:10:00,47.07,47.13,47.06,47.07,192100.0,30.1679,30.2063,30.1615,30.1679,192100.0
2010-06-29 14:15:00,47.08,47.1,47.04,47.06,260800.0,30.1743,30.1871,30.1486,30.1615,260800.0
2010-06-29 14:20:00,47.05,47.1,47.01,47.09,145200.0,30.155,30.1871,30.1294,30.1807,145200.0
2010-06-29 14:25:00,47.1,47.1,47.05,47.06,329800.0,30.1871,30.1871,30.155,30.1615,329800.0
2010-06-29 14:30:00,47.06,47.06,46.98,46.99,286300.0,30.1615,30.1615,30.1102,30.1166,286300.0
2010-06-29 14:35:00,47.0,47.03,46.95,47.0,294100.0,30.123,30.1422,30.091,30.123,294100.0
2010-06-29 14:40:00,47.0,47.03,46.98,47.01,261800.0,30.123,30.1422,30.1102,30.1294,261800.0
2010-06-29 14:45:00,47.02,47.02,46.96,46.98,295000.0,30.1358,30.1358,30.0974,30.1102,295000.0
2010-06-29 14:50:00,46.97,47.1,46.93,47.04,552400.0,30.1038,30.1871,30.0781,30.1486,552400.0
2010-06-29 14:55:00,47.04,47.06,46.92,46.94,351100.0,30.1486,30.1615,30.0717,30.0845,351100.0
2010-06-29 15:00:00,46.94,47.03,46.91,47.02,398000.0,30.0845,30.1422,30.0653,30.1358,398000.0
2010-06-29 15:05:00,47.03,47.09,47.0,47.03,727200.0,30.1422,30.1807,30.123,30.1422,727200.0
2010-06-29 15:10:00,47.01,47.03,46.95,46.99,366900.0,30.1294,30.1422,30.091,30.1166,366900.0
2010-06-29 15:15:00,46.99,47.04,46.92,46.93,307000.0,30.1166,30.1486,30.0717,30.0781,307000.0
2010-06-29 15:20:00,46.92,46.95,46.78,46.89,649800.0,30.0717,30.091,29.982,30.0525,649800.0
2010-06-29 15:25:00,46.88,46.9,46.77,46.84,482300.0,30.0461,30.0589,29.9756,30.0205,482300.0
2010-06-29 15:30:00,46.84,46.91,46.74,46.88,547600.0,30.0205,30.0653,29.9564,30.0461,547600.0
2010-06-29 15:35:00,46.88,46.93,46.85,46.9,596300.0,30.0461,30.0781,30.0269,30.0589,596300.0
2010-06-29 15:40:00,46.9,46.91,46.78,46.78,573200.0,30.0589,30.0653,29.982,29.982,573200.0
2010-06-29 15:45:00,46.77,46.79,46.67,46.75,1056000.0,29.9756,29.9884,29.9115,29.9628,1056000.0
2010-06-29 15:50:00,46.74,46.97,46.71,46.97,1519000.0,29.9564,30.1038,29.9371,30.1038,1519000.0
2010-06-29 15:55:00,46.97,47.0,46.79,46.83,3021600.0,30.1038,30.123,29.9884,30.014,3021600.0
2010-06-30 09:30:00,46.9,47.03,46.88,47.03,1101600.0,30.0589,30.1422,30.0461,30.1422,1101600.0
2010-06-30 09:35:00,47.02,47.11,47.01,47.08,1123400.0,30.1358,30.1935,30.1294,30.1743,1123400.0
2010-06-30 09:40:00,47.1,47.27,47.08,47.2,888000.0,30.1871,30.296,30.1743,30.2512,888000.0
2010-06-30 09:45:00,47.2,47.35,47.18,47.31,515300.0,30.2512,30.3473,30.2384,30.3217,515300.0
2010-06-30 09:50:00,47.31,47.38,47.29,47.34,433700.0,30.3217,30.3665,30.3089,30.3409,433700.0
2010-06-30 09:55:00,47.34,47.35,47.23,47.25,185000.0,30.3409,30.3473,30.2704,30.2832,185000.0
2010-06-30 10:00:00,47.24,47.32,47.21,47.24,664200.0,30.2768,30.3281,30.2576,30.2768,664200.0
2010-06-30 10:05:00,47.24,47.31,47.2,47.24,389000.0,30.2768,30.3217,30.2512,30.2768,389000.0
2010-06-30 10:10:00,47.23,47.27,47.18,47.26,789900.0,30.2704,30.296,30.2384,30.2896,789900.0
2010-06-30 10:15:00,47.25,47.32,47.25,47.27,283000.0,30.2832,30.3281,30.2832,30.296,283000.0
2010-06-30 10:20:00,47.26,47.28,47.18,47.22,800200.0,30.2896,30.3025,30.2384,30.264,800200.0
2010-06-30 10:25:00,47.22,47.27,47.18,47.21,185600.0,30.264,30.296,30.2384,30.2576,185600.0
2010-06-30 10:30:00,47.21,47.27,47.18,47.21,459100.0,30.2576,30.296,30.2384,30.2576,459100.0
2010-06-30 10:35:00,47.22,47.31,47.21,47.29,208300.0,30.264,30.3217,30.2576,30.3089,208300.0
2010-06-30 10:40:00,47.29,47.31,47.12,47.13,291800.0,30.3089,30.3217,30.1999,30.2063,291800.0
2010-06-30 10:45:00,47.13,47.17,47.1,47.11,181700.0,30.2063,30.232,30.1871,30.1935,181700.0
2010-06-30 10:50:00,47.1,47.12,47.02,47.12,256600.0,30.1871,30.1999,30.1358,30.1999,256600.0
2010-06-30 10:55:00,47.12,47.13,47.03,47.03,405000.0,30.1999,30.2063,30.1422,30.1422,405000.0
2010-06-30 11:00:00,47.04,47.19,47.01,47.17,439000.0,30.1486,30.2448,30.1294,30.232,439000.0
2010-06-30 11:05:00,47.16,47.18,47.09,47.1,292900.0,30.2255,30.2384,30.1807,30.1871,292900.0
2010-06-30 11:10:00,47.11,47.21,47.1,47.2,346800.0,30.1935,30.2576,30.1871,30.2512,346800.0
2010-06-30 11:15:00,47.21,47.29,47.2,47.26,318700.0,30.2576,30.3089,30.2512,30.2896,318700.0
2010-06-30 11:20:00,47.27,47.27,47.22,47.26,344000.0,30.296,30.296,30.264,30.2896,344000.0
2010-06-30 11:25:00,47.27,47.27,47.19,47.21,657500.0,30.296,30.296,30.2448,30.2576,657500.0
2010-06-30 11:30:00,47.21,47.26,47.18,47.22,748000.0,30.2576,30.2896,30.2384,30.264,748000.0
2010-06-30 11:35:00,47.22,47.29,47.21,47.27,516300.0,30.264,30.3089,30.2576,30.296,516300.0
2010-06-30 11:40:00,47.27,47.33,47.26,47.27,504200.0,30.296,30.3345,30.2896,30.296,504200.0
2010-06-30 11:45:00,47.27,47.33,47.27,47.28,234100.0,30.296,30.3345,30.296,30.3025,234100.0
2010-06-30 11:50:00,47.29,47.35,47.28,47.3,160000.0,30.3089,30.3473,30.3025,30.3153,160000.0
2010-06-30 11:55:00,47.29,47.33,47.25,47.26,147500.0,30.3089,30.3345,30.2832,30.2896,147500.0
2010-06-30 12:00:00,47.26,47.29,47.23,47.27,138100.0,30.2896,30.3089,30.2704,30.296,138100.0
2010-06-30 12:05:00,47.28,47.28,47.22,47.27,113300.0,30.3025,30.3025,30.264,30.296,113300.0
2010-06-30 12:10:00,47.27,47.32,47.27,47.3,646800.0,30.296,30.3281,30.296,30.3153,646800.0
2010-06-30 12:15:00,47.3,47.34,47.29,47.33,163800.0,30.3153,30.3409,30.3089,30.3345,163800.0
2010-06-30 12:20:00,47.33,47.34,47.29,47.31,196800.0,30.3345,30.3409,30.3089,30.3217,196800.0
2010-06-30 12:25:00,47.3,47.33,47.29,47.29,170500.0,30.3153,30.3345,30.3089,30.3089,170500.0
2010-06-30 12:30:00,47.29,47.3,47.26,47.29,133600.0,30.3089,30.3153,30.2896,30.3089,133600.0
2010-06-30 12:35:00,47.28,47.28,47.21,47.22,144800.0,30.3025,30.3025,30.2576,30.264,144800.0
2010-06-30 12:40:00,47.22,47.25,47.15,47.15,260700.0,30.264,30.2832,30.2191,30.2191,260700.0
2010-06-30 12:45:00,47.15,47.15,47.12,47.14,265100.0,30.2191,30.2191,30.1999,30.2127,265100.0
2010-06-30 12:50:00,47.13,47.17,47.13,47.15,68500.0,30.2063,30.232,30.2063,30.2191,68500.0
2010-06-30 12:55:00,47.16,47.19,47.14,47.14,80300.0,30.2255,30.2448,30.2127,30.2127,80300.0
2010-06-30 13:00:00,47.14,47.19,47.13,47.18,56300.0,30.2127,30.2448,30.2063,30.2384,56300.0
2010-06-30 13:05:00,47.18,47.19,47.08,47.11,306500.0,30.2384,30.2448,30.1743,30.1935,306500.0
2010-06-30 13:10:00,47.11,47.16,47.1,47.13,103900.0,30.1935,30.2255,30.1871,30.2063,103900.0
2010-06-30 13:15:00,47.14,47.14,47.09,47.14,93800.0,30.2127,30.2127,30.1807,30.2127,93800.0
2010-06-30 13:20:00,47.13,47.2,47.1,47.2,55800.0,30.2063,30.2512,30.1871,30.2512,55800.0
2010-06-30 13:25:00,47.2,47.21,47.18,47.19,79200.0,30.2512,30.2576,30.2384,30.2448,79200.0
2010-06-30 13:30:00,47.19,47.22,47.09,47.12,189100.0,30.2448,30.264,30.1807,30.1999,189100.0
2010-06-30 13:35:00,47.12,47.15,47.1,47.12,148800.0,30.1999,30.2191,30.1871,30.1999,148800.0
2010-06-30 13:40:00,47.11,47.14,47.1,47.11,70900.0,30.1935,30.2127,30.1871,30.1935,70900.0
2010-06-30 13:45:00,47.12,47.19,47.11,47.11,84600.0,30.1999,30.2448,30.1935,30.1935,84600.0
2010-06-30 13:50:00,47.11,47.17,47.09,47.16,68000.0,30.1935,30.232,30.1807,30.2255,68000.0
2010-06-30 13:55:00,47.16,47.18,47.14,47.16,180000.0,30.2255,30.2384,30.2127,30.2255,180000.0
2010-06-30 14:00:00,47.15,47.21,47.11,47.12,673200.0,30.2191,30.2576,30.1935,30.1999,673200.0
2010-06-30 14:05:00,47.13,47.17,47.03,47.12,489500.0,30.2063,30.232,30.1422,30.1999,489500.0
2010-06-30 14:10:00,47.13,47.15,47.09,47.1,615900.0,30.2063,30.2191,30.1807,30.1871,615900.0
2010-06-30 14:15:00,47.1,47.14,47.08,47.11,103500.0,30.1871,30.2127,30.1743,30.1935,103500.0
2010-06-30 14:20:00,47.11,47.13,46.98,47.02,210600.0,30.1935,30.2063,30.1102,30.1358,210600.0
2010-06-30 14:25:00,47.01,47.08,46.98,47.02,179100.0,30.1294,30.1743,30.1102,30.1358,179100.0
2010-06-30 14:30:00,47.03,47.07,47.01,47.04,126300.0,30.1422,30.1679,30.1294,30.1486,126300.0
2010-06-30 14:35:00,47.03,47.07,47.03,47.03,107500.0,30.1422,30.1679,30.1422,30.1422,107500.0
2010-06-30 14:40:00,47.03,47.06,46.97,47.02,176700.0,30.1422,30.1615,30.1038,30.1358,176700.0
2010-06-30 14:45:00,47.02,47.08,46.99,47.08,307800.0,30.1358,30.1743,30.1166,30.1743,307800.0
2010-06-30 14:50:00,47.08,47.1,47.04,47.09,139700.0,30.1743,30.1871,30.1486,30.1807,139700.0
2010-06-30 14:55:00,47.09,47.12,47.05,47.06,124800.0,30.1807,30.1999,30.155,30.1615,124800.0
2010-06-30 15:00:00,47.05,47.11,47.05,47.1,132600.0,30.155,30.1935,30.155,30.1871,132600.0
2010-06-30 15:05:00,47.11,47.12,47.06,47.09,124100.0,30.1935,30.1999,30.1615,30.1807,124100.0
2010-06-30 15:10:00,47.1,47.11,47.05,47.06,168900.0,30.1871,30.1935,30.155,30.1615,168900.0
2010-06-30 15:15:00,47.05,47.07,47.0,47.03,314500.0,30.155,30.1679,30.123,30.1422,314500.0
2010-06-30 15:20:00,47.03,47.05,47.01,47.03,184200.0,30.1422,30.155,30.1294,30.1422,184200.0
2010-06-30 15:25:00,47.03,47.03,46.92,46.93,533200.0,30.1422,30.1422,30.0717,30.0781,533200.0
2010-06-30 15:30:00,46.94,46.94,46.85,46.88,381800.0,30.0845,30.0845,30.0269,30.0461,381800.0
2010-06-30 15:35:00,46.89,46.91,46.72,46.73,726900.0,30.0525,30.0653,29.9435,29.95,726900.0
2010-06-30 15:40:00,46.73,46.76,46.56,46.58,1622500.0,29.95,29.9692,29.841,29.8538,1622500.0
2010-06-30 15:45:00,46.59,46.66,46.48,46.63,1113200.0,29.8602,29.9051,29.7897,29.8859,1113200.0
2010-06-30 15:50:00,46.64,46.71,46.56,46.57,1511100.0,29.8923,29.9371,29.841,29.8474,1511100.0
2010-06-30 15:55:00,46.57,46.64,46.52,46.52,4900700.0,29.8474,29.8923,29.8154,29.8154,4900700.0
2010-07-01 09:30:00,47.1,47.19,47.04,47.12,697600.0,30.1871,30.2448,30.1486,30.1999,697600.0
2010-07-01 09:35:00,47.13,47.24,47.1,47.21,665500.0,30.2063,30.2768,30.1871,30.2576,665500.0
2010-07-01 09:40:00,47.22,47.26,47.18,47.26,1207700.0,30.264,30.2896,30.2384,30.2896,1207700.0
2010-07-01 09:45:00,47.26,47.26,47.11,47.14,702600.0,30.2896,30.2896,30.1935,30.2127,702600.0
2010-07-01 09:50:00,47.13,47.17,47.07,47.11,320000.0,30.2063,30.232,30.1679,30.1935,320000.0
2010-07-01 09:55:00,47.11,47.21,47.05,47.14,1250600.0,30.1935,30.2576,30.155,30.2127,1250600.0
2010-07-01 10:00:00,47.15,47.15,46.89,46.93,1202200.0,30.2191,30.2191,30.0525,30.0781,1202200.0
2010-07-01 10:05:00,46.92,47.06,46.92,47.0,600000.0,30.0717,30.1615,30.0717,30.123,600000.0
2010-07-01 10:10:00,47.01,47.05,46.77,46.79,785000.0,30.1294,30.155,29.9756,29.9884,785000.0
2010-07-01 10:15:00,46.8,46.86,46.75,46.82,1862200.0,29.9948,30.0333,29.9628,30.0076,1862200.0
2010-07-01 10:20:00,46.81,46.89,46.8,46.87,430500.0,30.0012,30.0525,29.9948,30.0397,430500.0
2010-07-01 10:25:00,46.87,46.91,46.84,46.87,408200.0,30.0397,30.0653,30.0205,30.0397,408200.0
2010-07-01 10:30:00,46.87,46.89,46.76,46.8,506300.0,30.0397,30.0525,29.9692,29.9948,506300.0
2010-07-01 10:35:00,46.8,46.83,46.71,46.72,456000.0,29.9948,30.014,29.9371,29.9435,456000.0
2010-07-01 10:40:00,46.72,46.73,46.55,46.64,444400.0,29.9435,29.95,29.8346,29.8923,444400.0
2010-07-01 10:45:00,46.63,46.73,46.63,46.7,385200.0,29.8859,29.95,29.8859,29.9307,385200.0
2010-07-01 10:50:00,46.7,46.71,46.6,46.6,337200.0,29.9307,29.9371,29.8666,29.8666,337200.0
2010-07-01 10:55:00,46.6,46.65,46.55,46.58,355800.0,29.8666,29.8987,29.8346,29.8538,355800.0
2010-07-01 11:00:00,46.57,46.6,46.5,46.56,292400.0,29.8474,29.8666,29.8025,29.841,292400.0
2010-07-01 11:05:00,46.56,46.57,46.45,46.49,688600.0,29.841,29.8474,29.7705,29.7961,688600.0
2010-07-01 11:10:00,46.49,46.55,46.46,46.52,585200.0,29.7961,29.8346,29.7769,29.8154,585200.0
2010-07-01 11:15:00,46.52,46.67,46.52,46.67,454500.0,29.8154,29.9115,29.8154,29.9115,454500.0
2010-07-01 11:20:00,46.66,46.68,46.61,46.67,367700.0,29.9051,29.9179,29.873,29.9115,367700.0
2010-07-01 11:25:00,46.66,46.77,46.62,46.76,538500.0,29.9051,29.9756,29.8795,29.9692,538500.0
2010-07-01 11:30:00,46.75,46.76,46.67,46.74,524300.0,29.9628,29.9692,29.9115,29.9564,524300.0
2010-07-01 11:35:00,46.74,46.82,46.72,46.8,395900.0,29.9564,30.0076,29.9435,29.9948,395900.0
2010-07-01 11:40:00,46.8,46.82,46.72,46.79,327300.0,29.9948,30.0076,29.9435,29.9884,327300.0
2010-07-01 11:45:00,46.79,46.84,46.73,46.74,338100.0,29.9884,30.0205,29.95,29.9564,338100.0
2010-07-01 11:50:00,46.74,46.75,46.67,46.68,241700.0,29.9564,29.9628,29.9115,29.9179,241700.0
2010-07-01 11:55:00,46.68,46.74,46.63,46.73,351200.0,29.9179,29.9564,29.8859,29.95,351200.0
2010-07-01 12:00:00,46.73,46.73,46.64,46.64,401500.0,29.95,29.95,29.8923,29.8923,401500.0
2010-07-01 12:05:00,46.64,46.67,46.58,46.59,182300.0,29.8923,29.9115,29.8538,29.8602,182300.0
2010-07-01 12:10:00,46.59,46.6,46.52,46.57,442800.0,29.8602,29.8666,29.8154,29.8474,442800.0
2010-07-01 12:15:00,46.57,46.64,46.56,46.63,146200.0,29.8474,29.8923,29.841,29.8859,146200.0
2010-07-01 12:20:00,46.63,46.63,46.54,46.54,95200.0,29.8859,29.8859,29.8282,29.8282,95200.0
2010-07-01 12:25:00,46.54,46.63,46.54,46.6,176000.0,29.8282,29.8859,29.8282,29.8666,176000.0
2010-07-01 12:30:00,46.6,46.68,46.56,46.68,162500.0,29.8666,29.9179,29.841,29.9179,162500.0
2010-07-01 12:35:00,46.68,46.76,46.65,46.76,255800.0,29.9179,29.9692,29.8987,29.9692,255800.0
2010-07-01 12:40:00,46.76,47.01,46.75,46.94,615000.0,29.9692,30.1294,29.9628,30.0845,615000.0
2010-07-01 12:45:00,46.94,46.95,46.88,46.94,358800.0,30.0845,30.091,30.0461,30.0845,358800.0
2010-07-01 12:50:00,46.94,47.01,46.9,46.91,276100.0,30.0845,30.1294,30.0589,30.0653,276100.0
2010-07-01 12:55:00,46.9,46.92,46.84,46.86,327800.0,30.0589,30.0717,30.0205,30.0333,327800.0
2010-07-01 13:00:00,46.87,46.88,46.82,46.85,185100.0,30.0397,30.0461,30.0076,30.0269,185100.0
2010-07-01 13:05:00,46.84,46.88,46.8,46.86,195700.0,30.0205,30.0461,29.9948,30.0333,195700.0
2010-07-01 13:10:00,46.85,46.86,46.76,46.78,198700.0,30.0269,30.0333,29.9692,29.982,198700.0
2010-07-01 13:15:00,46.77,46.92,46.75,46.92,327500.0,29.9756,30.0717,29.9628,30.0717,327500.0
2010-07-01 13:20:00,46.93,47.0,46.89,46.94,160000.0,30.0781,30.123,30.0525,30.0845,160000.0
2010-07-01 13:25:00,46.94,46.96,46.86,46.87,291300.0,30.0845,30.0974,30.0333,30.0397,291300.0
2010-07-01 13:30:00,46.86,47.06,46.86,47.03,213400.0,30.0333,30.1615,30.0333,30.1422,213400.0
2010-07-01 13:35:00,47.03,47.08,46.98,47.08,120000.0,30.1422,30.1743,30.1102,30.1743,120000.0
2010-07-01 13:40:00,47.08,47.08,46.92,46.98,251800.0,30.1743,30.1743,30.0717,30.1102,251800.0
2010-07-01 13:45:00,46.98,47.0,46.86,46.9,216400.0,30.1102,30.123,30.0333,30.0589,216400.0
2010-07-01 13:50:00,46.9,47.0,46.9,46.98,277500.0,30.0589,30.123,30.0589,30.1102,277500.0
2010-07-01 13:55:00,46.99,47.06,46.94,47.02,340400.0,30.1166,30.1615,30.0845,30.1358,340400.0
2010-07-01 14:00:00,47.01,47.08,46.98,47.04,228400.0,30.1294,30.1743,30.1102,30.1486,228400.0
2010-07-01 14:05:00,47.05,47.08,46.96,46.96,262900.0,30.155,30.1743,30.0974,30.0974,262900.0
2010-07-01 14:10:00,46.96,47.08,46.94,47.06,263200.0,30.0974,30.1743,30.0845,30.1615,263200.0
2010-07-01 14:15:00,47.06,47.16,47.06,47.1,211800.0,30.1615,30.2255,30.1615,30.1871,211800.0
2010-07-01 14:20:00,47.1,47.1,47.0,47.08,188100.0,30.1871,30.1871,30.123,30.1743,188100.0
2010-07-01 14:25:00,47.08,47.08,46.98,47.01,244100.0,30.1743,30.1743,30.1102,30.1294,244100.0
2010-07-01 14:30:00,47.01,47.02,46.94,46.98,360600.0,30.1294,30.1358,30.0845,30.1102,360600.0
2010-07-01 14:35:00,46.97,47.06,46.9,46.94,255600.0,30.1038,30.1615,30.0589,30.0845,255600.0
2010-07-01 14:40:00,46.94,46.95,46.74,46.78,282800.0,30.0845,30.091,29.9564,29.982,282800.0
2010-07-01 14:45:00,46.77,46.81,46.74,46.76,403400.0,29.9756,30.0012,29.9564,29.9692,403400.0
2010-07-01 14:50:00,46.77,46.82,46.68,46.81,447700.0,29.9756,30.0076,29.9179,30.0012,447700.0
2010-07-01 14:55:00,46.81,46.88,46.78,46.87,227500.0,30.0012,30.0461,29.982,30.0397,227500.0
2010-07-01 15:00:00,46.88,47.03,46.88,46.99,522400.0,30.0461,30.1422,30.0461,30.1166,522400.0
2010-07-01 15:05:00,47.0,47.06,46.95,47.05,856200.0,30.123,30.1615,30.091,30.155,856200.0
2010-07-01 15:10:00,47.05,47.09,47.0,47.01,750800.0,30.155,30.1807,30.123,30.1294,750800.0
2010-07-01 15:15:00,47.01,47.07,46.99,47.0,1725400.0,30.1294,30.1679,30.1166,30.123,1725400.0
2010-07-01 15:20:00,47.0,47.02,46.89,46.92,304500.0,30.123,30.1358,30.0525,30.0717,304500.0
2010-07-01 15:25:00,46.92,47.06,46.89,47.04,619100.0,30.0717,30.1615,30.0525,30.1486,619100.0
2010-07-01 15:30:00,47.05,47.11,46.99,47.11,549800.0,30.155,30.1935,30.1166,30.1935,549800.0
2010-07-01 15:35:00,47.11,47.21,47.11,47.14,898900.0,30.1935,30.2576,30.1935,30.2127,898900.0
2010-07-01 15:40:00,47.14,47.22,47.09,47.17,770300.0,30.2127,30.264,30.1807,30.232,770300.0
2010-07-01 15:45:00,47.17,47.22,47.08,47.09,1296900.0,30.232,30.264,30.1743,30.1807,1296900.0
2010-07-01 15:50:00,47.09,47.21,47.0,47.2,1835700.0,30.1807,30.2576,30.123,30.2512,1835700.0
2010-07-01 15:55:00,47.21,47.25,47.15,47.18,2972800.0,30.2576,30.2832,30.2191,30.2384,2972800.0
2010-07-02 09:30:00,47.46,47.61,47.4,47.59,749400.0,30.4178,30.514,30.3794,30.5011,749400.0
2010-07-02 09:35:00,47.6,47.66,47.58,47.62,614500.0,30.5075,30.546,30.4947,30.5204,614500.0
2010-07-02 09:40:00,47.62,47.66,47.55,47.56,546200.0,30.5204,30.546,30.4755,30.4819,546200.0
2010-07-02 09:45:00,47.56,47.59,47.51,47.53,913400.0,30.4819,30.5011,30.4499,30.4627,913400.0
2010-07-02 09:50:00,47.51,47.52,47.42,47.42,646300.0,30.4499,30.4563,30.3922,30.3922,646300.0
2010-07-02 09:55:00,47.42,47.5,47.39,47.46,642000.0,30.3922,30.4435,30.373,30.4178,642000.0
2010-07-02 10:00:00,47.46,47.46,47.29,47.29,661000.0,30.4178,30.4178,30.3089,30.3089,661000.0
2010-07-02 10:05:00,47.29,47.41,47.29,47.38,603100.0,30.3089,30.3858,30.3089,30.3665,603100.0
2010-07-02 10:10:00,47.38,47.47,47.38,47.41,534900.0,30.3665,30.4242,30.3665,30.3858,534900.0
2010-07-02 10:15:00,47.42,47.54,47.41,47.51,377700.0,30.3922,30.4691,30.3858,30.4499,377700.0
2010-07-02 10:20:00,47.52,47.56,47.49,47.55,319000.0,30.4563,30.4819,30.437,30.4755,319000.0
2010-07-02 10:25:00,47.55,47.55,47.44,47.46,351600.0,30.4755,30.4755,30.405,30.4178,351600.0
2010-07-02 10:30:00,47.46,47.46,47.39,47.43,238800.0,30.4178,30.4178,30.373,30.3986,238800.0
2010-07-02 10:35:00,47.44,47.46,47.37,47.45,323400.0,30.405,30.4178,30.3601,30.4114,323400.0
2010-07-02 10:40:00,47.45,47.52,47.42,47.42,256100.0,30.4114,30.4563,30.3922,30.3922,256100.0
2010-07-02 10:45:00,47.41,47.49,47.41,47.48,269900.0,30.3858,30.437,30.3858,30.4306,269900.0
2010-07-02 10:50:00,47.48,47.49,47.4,47.43,314600.0,30.4306,30.437,30.3794,30.3986,314600.0
2010-07-02 10:55:00,47.43,47.44,47.34,47.36,608700.0,30.3986,30.405,30.3409,30.3537,608700.0
2010-07-02 11:00:00,47.36,47.37,47.29,47.31,311300.0,30.3537,30.3601,30.3089,30.3217,311300.0
2010-07-02 11:05:00,47.31,47.35,47.29,47.33,291000.0,30.3217,30.3473,30.3089,30.3345,291000.0
2010-07-02 11:10:00,47.33,47.37,47.28,47.36,389300.0,30.3345,30.3601,30.3025,30.3537,389300.0
2010-07-02 11:15:00,47.35,47.37,47.26,47.27,308700.0,30.3473,30.3601,30.2896,30.296,308700.0
2010-07-02 11:20:00,47.27,47.29,47.21,47.24,596500.0,30.296,30.3089,30.2576,30.2768,596500.0
2010-07-02 11:25:00,47.25,47.27,47.17,47.18,341600.0,30.2832,30.296,30.232,30.2384,341600.0
2010-07-02 11:30:00,47.18,47.19,47.13,47.15,560700.0,30.2384,30.2448,30.2063,30.2191,560700.0
2010-07-02 11:35:00,47.15,47.15,46.91,46.93,588300.0,30.2191,30.2191,30.0653,30.0781,588300.0
2010-07-02 11:40:00,46.92,46.96,46.87,46.92,605500.0,30.0717,30.0974,30.0397,30.0717,605500.0
2010-07-02 11:45:00,46.93,46.99,46.88,46.97,216500.0,30.0781,30.1166,30.0461,30.1038,216500.0
2010-07-02 11:50:00,46.98,47.06,46.97,47.02,234000.0,30.1102,30.1615,30.1038,30.1358,234000.0
2010-07-02 11:55:00,47.02,47.02,46.93,47.01,228200.0,30.1358,30.1358,30.0781,30.1294,228200.0
2010-07-02 12:00:00,47.01,47.02,46.95,47.0,209900.0,30.1294,30.1358,30.091,30.123,209900.0
2010-07-02 12:05:00,47.0,47.07,46.99,47.07,150900.0,30.123,30.1679,30.1166,30.1679,150900.0
2010-07-02 12:10:00,47.08,47.12,47.05,47.08,111300.0,30.1743,30.1999,30.155,30.1743,111300.0
2010-07-02 12:15:00,47.09,47.09,46.96,46.99,111800.0,30.1807,30.1807,30.0974,30.1166,111800.0
2010-07-02 12:20:00,46.98,47.04,46.94,47.02,150900.0,30.1102,30.1486,30.0845,30.1358,150900.0
2010-07-02 12:25:00,47.01,47.03,46.96,47.0,56600.0,30.1294,30.1422,30.0974,30.123,56600.0
2010-07-02 12:30:00,47.0,47.04,46.99,47.01,61500.0,30.123,30.1486,30.1166,30.1294,61500.0
2010-07-02 12:35:00,47.02,47.02,46.91,46.96,79300.0,30.1358,30.1358,30.0653,30.0974,79300.0
2010-07-02 12:40:00,46.96,47.01,46.92,46.94,205700.0,30.0974,30.1294,30.0717,30.0845,205700.0
2010-07-02 12:45:00,46.94,46.98,46.89,46.95,183600.0,30.0845,30.1102,30.0525,30.091,183600.0
2010-07-02 12:50:00,46.95,46.98,46.9,46.9,157700.0,30.091,30.1102,30.0589,30.0589,157700.0
2010-07-02 12:55:00,46.9,46.91,46.87,46.91,178100.0,30.0589,30.0653,30.0397,30.0653,178100.0
2010-07-02 13:00:00,46.91,46.91,46.77,46.8,349000.0,30.0653,30.0653,29.9756,29.9948,349000.0
2010-07-02 13:05:00,46.79,46.92,46.78,46.92,298100.0,29.9884,30.0717,29.982,30.0717,298100.0
2010-07-02 13:10:00,46.92,46.95,46.87,46.89,176900.0,30.0717,30.091,30.0397,30.0525,176900.0
2010-07-02 13:15:00,46.9,46.95,46.9,46.95,120500.0,30.0589,30.091,30.0589,30.091,120500.0
2010-07-02 13:20:00,46.95,46.97,46.89,46.92,212400.0,30.091,30.1038,30.0525,30.0717,212400.0
2010-07-02 13:25:00,46.93,46.95,46.84,46.86,192000.0,30.0781,30.091,30.0205,30.0333,192000.0
2010-07-02 13:30:00,46.86,46.96,46.85,46.96,236300.0,30.0333,30.0974,30.0269,30.0974,236300.0
2010-07-02 13:35:00,46.96,46.98,46.91,46.93,131000.0,30.0974,30.1102,30.0653,30.0781,131000.0
2010-07-02 13:40:00,46.92,46.93,46.86,46.88,164500.0,30.0717,30.0781,30.0333,30.0461,164500.0
2010-07-02 13:45:00,46.89,46.99,46.88,46.97,109600.0,30.0525,30.1166,30.0461,30.1038,109600.0
2010-07-02 13:50:00,46.98,47.0,46.96,46.96,86100.0,30.1102,30.123,30.0974,30.0974,86100.0
2010-07-02 13:55:00,46.95,47.0,46.93,46.98,536800.0,30.091,30.123,30.0781,30.1102,536800.0
2010-07-02 14:00:00,46.98,47.0,46.95,46.98,84300.0,30.1102,30.123,30.091,30.1102,84300.0
2010-07-02 14:05:00,46.98,46.98,46.88,46.93,80100.0,30.1102,30.1102,30.0461,30.0781,80100.0
2010-07-02 14:10:00,46.92,46.92,46.86,46.89,146800.0,30.0717,30.0717,30.0333,30.0525,146800.0
2010-07-02 14:15:00,46.88,46.95,46.87,46.95,197800.0,30.0461,30.091,30.0397,30.091,197800.0
2010-07-02 14:20:00,46.95,46.96,46.91,46.96,44700.0,30.091,30.0974,30.0653,30.0974,44700.0
2010-07-02 14:25:00,46.96,46.98,46.9,46.93,121100.0,30.0974,30.1102,30.0589,30.0781,121100.0
2010-07-02 14:30:00,46.93,46.95,46.89,46.89,68100.0,30.0781,30.091,30.0525,30.0525,68100.0
2010-07-02 14:35:00,46.9,46.97,46.89,46.96,141600.0,30.0589,30.1038,30.0525,30.0974,141600.0
2010-07-02 14:40:00,46.96,46.97,46.92,46.93,103900.0,30.0974,30.1038,30.0717,30.0781,103900.0
2010-07-02 14:45:00,46.93,46.96,46.9,46.9,105000.0,30.0781,30.0974,30.0589,30.0589,105000.0
2010-07-02 14:50:00,46.9,46.94,46.86,46.94,134700.0,30.0589,30.0845,30.0333,30.0845,134700.0
2010-07-02 14:55:00,46.95,46.99,46.94,46.99,68900.0,30.091,30.1166,30.0845,30.1166,68900.0
2010-07-02 15:00:00,46.99,47.03,46.94,47.0,108100.0,30.1166,30.1422,30.0845,30.123,108100.0
2010-07-02 15:05:00,47.01,47.1,47.0,47.09,95000.0,30.1294,30.1871,30.123,30.1807,95000.0
2010-07-02 15:10:00,47.08,47.11,47.03,47.05,68700.0,30.1743,30.1935,30.1422,30.155,68700.0
2010-07-02 15:15:00,47.06,47.06,47.01,47.05,102900.0,30.1615,30.1615,30.1294,30.155,102900.0
2010-07-02 15:20:00,47.06,47.09,47.02,47.06,220800.0,30.1615,30.1807,30.1358,30.1615,220800.0
2010-07-02 15:25:00,47.06,47.17,47.06,47.13,214600.0,30.1615,30.232,30.1615,30.2063,214600.0
2010-07-02 15:30:00,47.12,47.13,47.09,47.12,119600.0,30.1999,30.2063,30.1807,30.1999,119600.0
2010-07-02 15:35:00,47.13,47.3,47.12,47.29,308100.0,30.2063,30.3153,30.1999,30.3089,308100.0
2010-07-02 15:40:00,47.29,47.29,47.21,47.27,258000.0,30.3089,30.3089,30.2576,30.296,258000.0
2010-07-02 15:45:00,47.28,47.41,47.28,47.3,720300.0,30.3025,30.3858,30.3025,30.3153,720300.0
2010-07-02 15:50:00,47.31,47.33,47.22,47.24,308200.0,30.3217,30.3345,30.264,30.2768,308200.0
2010-07-02 15:55:00,47.25,47.25,47.05,47.07,1011500.0,30.2832,30.2832,30.155,30.1679,1011500.0
2010-07-06 09:30:00,48.43,48.49,48.38,48.39,545900.0,31.0395,31.078,31.0075,31.0139,545900.0
2010-07-06 09:35:00,48.39,48.41,48.29,48.29,208000.0,31.0139,31.0267,30.9498,30.9498,208000.0
2010-07-06 09:40:00,48.29,48.34,48.26,48.31,251400.0,30.9498,30.9818,30.9306,30.9626,251400.0
2010-07-06 09:45:00,48.31,48.4,48.3,48.4,263400.0,30.9626,31.0203,30.9562,31.0203,263400.0
2010-07-06 09:50:00,48.4,48.51,48.4,48.48,213900.0,31.0203,31.0908,31.0203,31.0716,213900.0
2010-07-06 09:55:00,48.48,48.52,48.43,48.45,269800.0,31.0716,31.0972,31.0395,31.0523,269800.0
2010-07-06 10:00:00,48.44,48.69,48.35,48.66,758000.0,31.0459,31.2061,30.9882,31.1869,758000.0
2010-07-06 10:05:00,48.66,48.73,48.61,48.7,570200.0,31.1869,31.2318,31.1549,31.2126,570200.0
2010-07-06 10:10:00,48.71,48.79,48.68,48.74,2250900.0,31.219,31.2702,31.1997,31.2382,2250900.0
2010-07-06 10:15:00,48.74,48.79,48.69,48.69,254600.0,31.2382,31.2702,31.2061,31.2061,254600.0
2010-07-06 10:20:00,48.69,48.7,48.56,48.58,326200.0,31.2061,31.2126,31.1228,31.1356,326200.0
2010-07-06 10:25:00,48.58,48.64,48.57,48.61,248200.0,31.1356,31.1741,31.1292,31.1549,248200.0
2010-07-06 10:30:00,48.6,48.63,48.51,48.6,404700.0,31.1485,31.1677,31.0908,31.1485,404700.0
2010-07-06 10:35:00,48.61,48.68,48.6,48.65,261900.0,31.1549,31.1997,31.1485,31.1805,261900.0
2010-07-06 10:40:00,48.65,48.69,48.62,48.63,177500.0,31.1805,31.2061,31.1613,31.1677,177500.0
2010-07-06 10:45:00,48.64,48.66,48.6,48.63,256300.0,31.1741,31.1869,31.1485,31.1677,256300.0
2010-07-06 10:50:00,48.63,48.63,48.59,48.63,131900.0,31.1677,31.1677,31.1421,31.1677,131900.0
2010-07-06 10:55:00,48.63,48.65,48.58,48.58,271900.0,31.1677,31.1805,31.1356,31.1356,271900.0
2010-07-06 11:00:00,48.59,48.63,48.56,48.6,153400.0,31.1421,31.1677,31.1228,31.1485,153400.0
2010-07-06 11:05:00,48.6,48.61,48.51,48.53,286700.0,31.1485,31.1549,31.0908,31.1036,286700.0
2010-07-06 11:10:00,48.53,48.59,48.49,48.54,269800.0,31.1036,31.1421,31.078,31.11,269800.0
2010-07-06 11:15:00,48.54,48.56,48.51,48.52,139300.0,31.11,31.1228,31.0908,31.0972,139300.0
2010-07-06 11:20:00,48.53,48.53,48.46,48.46,175800.0,31.1036,31.1036,31.0587,31.0587,175800.0
2010-07-06 11:25:00,48.46,48.49,48.39,48.41,187200.0,31.0587,31.078,31.0139,31.0267,187200.0
2010-07-06 11:30:00,48.4,48.54,48.38,48.53,536100.0,31.0203,31.11,31.0075,31.1036,536100.0
2010-07-06 11:35:00,48.54,48.62,48.54,48.57,182300.0,31.11,31.1613,31.11,31.1292,182300.0
2010-07-06 11:40:00,48.57,48.61,48.53,48.6,162100.0,31.1292,31.1549,31.1036,31.1485,162100.0
2010-07-06 11:45:00,48.6,48.61,48.56,48.58,192700.0,31.1485,31.1549,31.1228,31.1356,192700.0
2010-07-06 11:50:00,48.57,48.58,48.52,48.53,76500.0,31.1292,31.1356,31.0972,31.1036,76500.0
2010-07-06 11:55:00,48.53,48.59,48.53,48.57,86700.0,31.1036,31.1421,31.1036,31.1292,86700.0
2010-07-06 12:00:00,48.57,48.63,48.57,48.63,85700.0,31.1292,31.1677,31.1292,31.1677,85700.0
2010-07-06 12:05:00,48.63,48.68,48.61,48.65,58000.0,31.1677,31.1997,31.1549,31.1805,58000.0
2010-07-06 12:10:00,48.66,48.66,48.56,48.56,131800.0,31.1869,31.1869,31.1228,31.1228,131800.0
2010-07-06 12:15:00,48.55,48.58,48.51,48.56,145100.0,31.1164,31.1356,31.0908,31.1228,145100.0
2010-07-06 12:20:00,48.56,48.57,48.48,48.48,92000.0,31.1228,31.1292,31.0716,31.0716,92000.0
2010-07-06 12:25:00,48.48,48.49,48.4,48.45,149800.0,31.0716,31.078,31.0203,31.0523,149800.0
2010-07-06 12:30:00,48.44,48.45,48.39,48.41,107000.0,31.0459,31.0523,31.0139,31.0267,107000.0
2010-07-06 12:35:00,48.41,48.47,48.41,48.46,154300.0,31.0267,31.0651,31.0267,31.0587,154300.0
2010-07-06 12:40:00,48.45,48.46,48.31,48.33,247800.0,31.0523,31.0587,30.9626,30.9754,247800.0
2010-07-06 12:45:00,48.32,48.39,48.29,48.3,158300.0,30.969,31.0139,30.9498,30.9562,158300.0
2010-07-06 12:50:00,48.3,48.31,48.27,48.31,124700.0,30.9562,30.9626,30.937,30.9626,124700.0
2010-07-06 12:55:00,48.3,48.31,48.2,48.23,241200.0,30.9562,30.9626,30.8921,30.9113,241200.0
2010-07-06 13:00:00,48.24,48.28,48.22,48.24,177100.0,30.9177,30.9434,30.9049,30.9177,177100.0
2010-07-06 13:05:00,48.24,48.3,48.22,48.25,239600.0,30.9177,30.9562,30.9049,30.9241,239600.0
2010-07-06 13:10:00,48.24,48.28,48.21,48.21,95500.0,30.9177,30.9434,30.8985,30.8985,95500.0
2010-07-06 13:15:00,48.22,48.25,48.16,48.21,242200.0,30.9049,30.9241,30.8665,30.8985,242200.0
2010-07-06 13:20:00,48.21,48.25,48.19,48.24,91500.0,30.8985,30.9241,30.8857,30.9177,91500.0
2010-07-06 13:25:00,48.24,48.3,48.17,48.3,227700.0,30.9177,30.9562,30.8729,30.9562,227700.0
2010-07-06 13:30:00,48.3,48.31,48.24,48.28,132300.0,30.9562,30.9626,30.9177,30.9434,132300.0
2010-07-06 13:35:00,48.28,48.29,48.2,48.2,125100.0,30.9434,30.9498,30.8921,30.8921,125100.0
2010-07-06 13:40:00,48.2,48.24,48.09,48.09,142700.0,30.8921,30.9177,30.8216,30.8216,142700.0
2010-07-06 13:45:00,48.09,48.12,48.03,48.05,153700.0,30.8216,30.8408,30.7831,30.796,153700.0
2010-07-06 13:50:00,48.06,48.09,47.96,47.99,391800.0,30.8024,30.8216,30.7383,30.7575,391800.0
2010-07-06 13:55:00,47.99,48.02,47.97,48.0,229300.0,30.7575,30.7767,30.7447,30.7639,229300.0
2010-07-06 14:00:00,48.0,48.07,47.99,48.05,93800.0,30.7639,30.8088,30.7575,30.796,93800.0
2010-07-06 14:05:00,48.05,48.06,47.94,47.96,279700.0,30.796,30.8024,30.7255,30.7383,279700.0
2010-07-06 14:10:00,47.94,47.95,47.82,47.84,806600.0,30.7255,30.7319,30.6485,30.6614,806600.0
2010-07-06 14:15:00,47.84,47.97,47.84,47.94,194300.0,30.6614,30.7447,30.6614,30.7255,194300.0
2010-07-06 14:20:00,47.94,47.99,47.91,47.97,148800.0,30.7255,30.7575,30.7062,30.7447,148800.0
2010-07-06 14:25:00,47.97,48.05,47.97,47.99,258100.0,30.7447,30.796,30.7447,30.7575,258100.0
2010-07-06 14:30:00,47.99,48.04,47.99,48.03,113200.0,30.7575,30.7896,30.7575,30.7831,113200.0
2010-07-06 14:35:00,48.03,48.08,48.02,48.07,215900.0,30.7831,30.8152,30.7767,30.8088,215900.0
2010-07-06 14:40:00,48.06,48.07,48.0,48.01,57800.0,30.8024,30.8088,30.7639,30.7703,57800.0
2010-07-06 14:45:00,48.0,48.01,47.92,47.97,180600.0,30.7639,30.7703,30.7126,30.7447,180600.0
2010-07-06 14:50:00,47.96,48.05,47.94,48.05,284400.0,30.7383,30.796,30.7255,30.796,284400.0
2010-07-06 14:55:00,48.04,48.04,47.88,47.89,228600.0,30.7896,30.7896,30.687,30.6934,228600.0
2010-07-06 15:00:00,47.89,47.97,47.87,47.88,208400.0,30.6934,30.7447,30.6806,30.687,208400.0
2010-07-06 15:05:00,47.87,47.9,47.79,47.89,213600.0,30.6806,30.6998,30.6293,30.6934,213600.0
2010-07-06 15:10:00,47.88,47.94,47.83,47.94,339800.0,30.687,30.7255,30.655,30.7255,339800.0
2010-07-06 15:15:00,47.94,47.98,47.84,47.85,216600.0,30.7255,30.7511,30.6614,30.6678,216600.0
2010-07-06 15:20:00,47.86,47.86,47.71,47.74,265800.0,30.6742,30.6742,30.578,30.5973,265800.0
2010-07-06 15:25:00,47.75,47.86,47.72,47.82,379700.0,30.6037,30.6742,30.5845,30.6485,379700.0
2010-07-06 15:30:00,47.82,47.9,47.78,47.87,385600.0,30.6485,30.6998,30.6229,30.6806,385600.0
2010-07-06 15:35:00,47.88,47.93,47.85,47.85,272300.0,30.687,30.7191,30.6678,30.6678,272300.0
2010-07-06 15:40:00,47.84,48.03,47.84,47.99,540500.0,30.6614,30.7831,30.6614,30.7575,540500.0
2010-07-06 15:45:00,47.99,48.07,47.9,47.91,710900.0,30.7575,30.8088,30.6998,30.7062,710900.0
2010-07-06 15:50:00,47.92,48.0,47.87,47.87,777500.0,30.7126,30.7639,30.6806,30.6806,777500.0
2010-07-06 15:55:00,47.87,48.06,47.86,48.05,1567900.0,30.6806,30.8024,30.6742,30.796,1567900.0
2010-07-07 09:30:00,48.31,48.36,48.27,48.35,337500.0,30.9626,30.9946,30.937,30.9882,337500.0
2010-07-07 09:35:00,48.35,48.42,48.33,48.39,475500.0,30.9882,31.0331,30.9754,31.0139,475500.0
2010-07-07 09:40:00,48.39,48.43,48.3,48.35,382400.0,31.0139,31.0395,30.9562,30.9882,382400.0
2010-07-07 09:45:00,48.35,48.36,48.31,48.32,366000.0,30.9882,30.9946,30.9626,30.969,366000.0
2010-07-07 09:50:00,48.31,48.4,48.31,48.34,265400.0,30.9626,31.0203,30.9626,30.9818,265400.0
2010-07-07 09:55:00,48.35,48.48,48.35,48.45,359600.0,30.9882,31.0716,30.9882,31.0523,359600.0
2010-07-07 10:00:00,48.46,48.66,48.46,48.65,395900.0,31.0587,31.1869,31.0587,31.1805,395900.0
2010-07-07 10:05:00,48.64,48.65,48.6,48.62,288400.0,31.1741,31.1805,31.1485,31.1613,288400.0
2010-07-07 10:10:00,48.63,48.74,48.62,48.71,389100.0,31.1677,31.2382,31.1613,31.219,389100.0
2010-07-07 10:15:00,48.7,48.75,48.62,48.62,330800.0,31.2126,31.2446,31.1613,31.1613,330800.0
2010-07-07 10:20:00,48.62,48.66,48.6,48.62,288800.0,31.1613,31.1869,31.1485,31.1613,288800.0
2010-07-07 10:25:00,48.62,48.67,48.61,48.64,178400.0,31.1613,31.1933,31.1549,31.1741,178400.0
2010-07-07 10:30:00,48.64,48.8,48.64,48.78,292500.0,31.1741,31.2766,31.1741,31.2638,292500.0
2010-07-07 10:35:00,48.79,48.86,48.79,48.82,326900.0,31.2702,31.3151,31.2702,31.2895,326900.0
2010-07-07 10:40:00,48.82,48.88,48.78,48.82,222000.0,31.2895,31.3279,31.2638,31.2895,222000.0
2010-07-07 10:45:00,48.82,48.93,48.79,48.92,547000.0,31.2895,31.36,31.2702,31.3536,547000.0
2010-07-07 10:50:00,48.92,49.05,48.89,49.01,2390800.0,31.3536,31.4369,31.3343,31.4112,2390800.0
2010-07-07 10:55:00,49.01,49.02,48.93,48.95,442300.0,31.4112,31.4176,31.36,31.3728,442300.0
2010-07-07 11:00:00,48.96,48.99,48.92,48.94,457800.0,31.3792,31.3984,31.3536,31.3664,457800.0
2010-07-07 11:05:00,48.94,48.95,48.91,48.93,252000.0,31.3664,31.3728,31.3471,31.36,252000.0
2010-07-07 11:10:00,48.93,48.98,48.88,48.89,411100.0,31.36,31.392,31.3279,31.3343,411100.0
2010-07-07 11:15:00,48.88,48.89,48.79,48.79,247300.0,31.3279,31.3343,31.2702,31.2702,247300.0
2010-07-07 11:20:00,48.79,48.9,48.75,48.9,229300.0,31.2702,31.3407,31.2446,31.3407,229300.0
2010-07-07 11:25:00,48.91,48.95,48.88,48.95,571800.0,31.3471,31.3728,31.3279,31.3728,571800.0
2010-07-07 11:30:00,48.94,48.99,48.89,48.97,332700.0,31.3664,31.3984,31.3343,31.3856,332700.0
2010-07-07 11:35:00,48.97,49.01,48.94,48.96,203400.0,31.3856,31.4112,31.3664,31.3792,203400.0
2010-07-07 11:40:00,48.96,48.96,48.86,48.86,153300.0,31.3792,31.3792,31.3151,31.3151,153300.0
2010-07-07 11:45:00,48.85,48.86,48.78,48.8,311900.0,31.3087,31.3151,31.2638,31.2766,311900.0
2010-07-07 11:50:00,48.8,48.87,48.76,48.8,259800.0,31.2766,31.3215,31.251,31.2766,259800.0
2010-07-07 11:55:00,48.79,48.84,48.76,48.82,198300.0,31.2702,31.3023,31.251,31.2895,198300.0
2010-07-07 12:00:00,48.83,48.89,48.8,48.88,184400.0,31.2959,31.3343,31.2766,31.3279,184400.0
2010-07-07 12:05:00,48.88,48.93,48.84,48.89,116100.0,31.3279,31.36,31.3023,31.3343,116100.0
2010-07-07 12:10:00,48.89,48.95,48.88,48.91,118200.0,31.3343,31.3728,31.3279,31.3471,118200.0
2010-07-07 12:15:00,48.92,48.97,48.89,48.89,106100.0,31.3536,31.3856,31.3343,31.3343,106100.0
2010-07-07 12:20:00,48.89,48.92,48.87,48.88,139000.0,31.3343,31.3536,31.3215,31.3279,139000.0
2010-07-07 12:25:00,48.88,48.95,48.87,48.95,164700.0,31.3279,31.3728,31.3215,31.3728,164700.0
2010-07-07 12:30:00,48.96,48.98,48.88,48.89,528700.0,31.3792,31.392,31.3279,31.3343,528700.0
2010-07-07 12:35:00,48.89,48.91,48.86,48.88,260200.0,31.3343,31.3471,31.3151,31.3279,260200.0
2010-07-07 12:40:00,48.88,48.91,48.84,48.91,117700.0,31.3279,31.3471,31.3023,31.3471,117700.0
2010-07-07 12:45:00,48.91,48.94,48.89,48.92,101100.0,31.3471,31.3664,31.3343,31.3536,101100.0
2010-07-07 12:50:00,48.93,48.94,48.89,48.93,231100.0,31.36,31.3664,31.3343,31.36,231100.0
2010-07-07 12:55:00,48.92,48.93,48.88,48.89,107000.0,31.3536,31.36,31.3279,31.3343,107000.0
2010-07-07 13:00:00,48.89,48.94,48.87,48.92,131400.0,31.3343,31.3664,31.3215,31.3536,131400.0
2010-07-07 13:05:00,48.91,48.95,48.9,48.94,76300.0,31.3471,31.3728,31.3407,31.3664,76300.0
2010-07-07 13:10:00,48.94,49.1,48.92,49.08,168700.0,31.3664,31.4689,31.3536,31.4561,168700.0
2010-07-07 13:15:00,49.08,49.17,49.06,49.13,176500.0,31.4561,31.5138,31.4433,31.4881,176500.0
2010-07-07 13:20:00,49.13,49.15,49.1,49.14,73200.0,31.4881,31.501,31.4689,31.4946,73200.0
2010-07-07 13:25:00,49.14,49.19,49.12,49.15,67900.0,31.4946,31.5266,31.4817,31.501,67900.0
2010-07-07 13:30:00,49.15,49.15,49.08,49.09,109800.0,31.501,31.501,31.4561,31.4625,109800.0
2010-07-07 13:35:00,49.08,49.14,49.08,49.12,108300.0,31.4561,31.4946,31.4561,31.4817,108300.0
2010-07-07 13:40:00,49.12,49.17,49.08,49.16,188600.0,31.4817,31.5138,31.4561,31.5074,188600.0
2010-07-07 13:45:00,49.15,49.22,49.13,49.22,135600.0,31.501,31.5458,31.4881,31.5458,135600.0
2010-07-07 13:50:00,49.21,49.22,49.16,49.22,646300.0,31.5394,31.5458,31.5074,31.5458,646300.0
2010-07-07 13:55:00,49.22,49.26,49.17,49.22,322900.0,31.5458,31.5715,31.5138,31.5458,322900.0
2010-07-07 14:00:00,49.22,49.3,49.22,49.3,220500.0,31.5458,31.5971,31.5458,31.5971,220500.0
2010-07-07 14:05:00,49.29,49.34,49.26,49.31,162000.0,31.5907,31.6227,31.5715,31.6035,162000.0
2010-07-07 14:10:00,49.31,49.34,49.26,49.3,199100.0,31.6035,31.6227,31.5715,31.5971,199100.0
2010-07-07 14:15:00,49.31,49.31,49.27,49.28,65000.0,31.6035,31.6035,31.5779,31.5843,65000.0
2010-07-07 14:20:00,49.28,49.31,49.26,49.29,79500.0,31.5843,31.6035,31.5715,31.5907,79500.0
2010-07-07 14:25:00,49.29,49.29,49.2,49.24,919600.0,31.5907,31.5907,31.533,31.5586,919600.0
2010-07-07 14:30:00,49.24,49.26,49.17,49.18,116900.0,31.5586,31.5715,31.5138,31.5202,116900.0
2010-07-07 14:35:00,49.18,49.25,49.17,49.21,178400.0,31.5202,31.5651,31.5138,31.5394,178400.0
2010-07-07 14:40:00,49.21,49.27,49.2,49.25,114300.0,31.5394,31.5779,31.533,31.5651,114300.0
2010-07-07 14:45:00,49.25,49.28,49.24,49.26,200200.0,31.5651,31.5843,31.5586,31.5715,200200.0
2010-07-07 14:50:00,49.26,49.32,49.25,49.31,148900.0,31.5715,31.6099,31.5651,31.6035,148900.0
2010-07-07 14:55:00,49.31,49.35,49.27,49.35,213400.0,31.6035,31.6291,31.5779,31.6291,213400.0
2010-07-07 15:00:00,49.34,49.35,49.24,49.26,371000.0,31.6227,31.6291,31.5586,31.5715,371000.0
2010-07-07 15:05:00,49.26,49.28,49.24,49.27,405300.0,31.5715,31.5843,31.5586,31.5779,405300.0
2010-07-07 15:10:00,49.27,49.36,49.26,49.34,330100.0,31.5779,31.6356,31.5715,31.6227,330100.0
2010-07-07 15:15:00,49.33,49.44,49.33,49.41,376300.0,31.6163,31.6868,31.6163,31.6676,376300.0
2010-07-07 15:20:00,49.41,49.48,49.36,49.42,363700.0,31.6676,31.7125,31.6356,31.674,363700.0
2010-07-07 15:25:00,49.42,49.45,49.38,49.39,542300.0,31.674,31.6932,31.6484,31.6548,542300.0
2010-07-07 15:30:00,49.4,49.42,49.36,49.41,865000.0,31.6612,31.674,31.6356,31.6676,865000.0
2010-07-07 15:35:00,49.41,49.45,49.4,49.43,440600.0,31.6676,31.6932,31.6612,31.6804,440600.0
2010-07-07 15:40:00,49.43,49.51,49.38,49.49,860300.0,31.6804,31.7317,31.6484,31.7189,860300.0
2010-07-07 15:45:00,49.49,49.51,49.44,49.5,1028400.0,31.7189,31.7317,31.6868,31.7253,1028400.0
2010-07-07 15:50:00,49.49,49.58,49.48,49.57,1187500.0,31.7189,31.7766,31.7125,31.7702,1187500.0
2010-07-07 15:55:00,49.58,49.59,49.51,49.54,3015600.0,31.7766,31.783,31.7317,31.7509,3015600.0
2010-07-08 09:30:00,49.7,49.73,49.66,49.72,950200.0,31.8535,31.8727,31.8278,31.8663,950200.0
2010-07-08 09:35:00,49.72,49.86,49.72,49.85,712800.0,31.8663,31.956,31.8663,31.9496,712800.0
2010-07-08 09:40:00,49.85,49.85,49.71,49.72,607000.0,31.9496,31.9496,31.8599,31.8663,607000.0
2010-07-08 09:45:00,49.72,49.75,49.66,49.69,568800.0,31.8663,31.8855,31.8278,31.8471,568800.0
2010-07-08 09:50:00,49.68,49.71,49.62,49.65,694400.0,31.8407,31.8599,31.8022,31.8214,694400.0
2010-07-08 09:55:00,49.65,49.65,49.56,49.63,655000.0,31.8214,31.8214,31.7637,31.8086,655000.0
2010-07-08 10:00:00,49.63,49.68,49.62,49.63,386000.0,31.8086,31.8407,31.8022,31.8086,386000.0
2010-07-08 10:05:00,49.63,49.64,49.54,49.58,625700.0,31.8086,31.815,31.7509,31.7766,625700.0
2010-07-08 10:10:00,49.58,49.69,49.55,49.66,626500.0,31.7766,31.8471,31.7573,31.8278,626500.0
2010-07-08 10:15:00,49.67,49.69,49.64,49.69,238700.0,31.8342,31.8471,31.815,31.8471,238700.0
2010-07-08 10:20:00,49.69,49.74,49.68,49.71,349800.0,31.8471,31.8791,31.8407,31.8599,349800.0
2010-07-08 10:25:00,49.73,49.74,49.69,49.74,374100.0,31.8727,31.8791,31.8471,31.8791,374100.0
2010-07-08 10:30:00,49.74,49.74,49.68,49.72,477500.0,31.8791,31.8791,31.8407,31.8663,477500.0
2010-07-08 10:35:00,49.72,49.73,49.62,49.66,241400.0,31.8663,31.8727,31.8022,31.8278,241400.0
2010-07-08 10:40:00,49.66,49.66,49.56,49.59,490500.0,31.8278,31.8278,31.7637,31.783,490500.0
2010-07-08 10:45:00,49.58,49.64,49.55,49.62,343200.0,31.7766,31.815,31.7573,31.8022,343200.0
2010-07-08 10:50:00,49.62,49.63,49.52,49.56,442500.0,31.8022,31.8086,31.7381,31.7637,442500.0
2010-07-08 10:55:00,49.56,49.57,49.52,49.53,348800.0,31.7637,31.7702,31.7381,31.7445,348800.0
2010-07-08 11:00:00,49.52,49.53,49.4,49.45,492800.0,31.7381,31.7445,31.6612,31.6932,492800.0
2010-07-08 11:05:00,49.45,49.48,49.38,49.46,418400.0,31.6932,31.7125,31.6484,31.6997,418400.0
2010-07-08 11:10:00,49.46,49.49,49.42,49.42,463300.0,31.6997,31.7189,31.674,31.674,463300.0
2010-07-08 11:15:00,49.42,49.56,49.42,49.54,551800.0,31.674,31.7637,31.674,31.7509,551800.0
2010-07-08 11:20:00,49.54,49.56,49.5,49.55,134600.0,31.7509,31.7637,31.7253,31.7573,134600.0
2010-07-08 11:25:00,49.55,49.57,49.4,49.44,575300.0,31.7573,31.7702,31.6612,31.6868,575300.0
2010-07-08 11:30:00,49.42,49.51,49.4,49.47,622000.0,31.674,31.7317,31.6612,31.7061,622000.0
2010-07-08 11:35:00,49.47,49.58,49.47,49.52,158200.0,31.7061,31.7766,31.7061,31.7381,158200.0
2010-07-08 11:40:00,49.52,49.57,49.46,49.48,198900.0,31.7381,31.7702,31.6997,31.7125,198900.0
2010-07-08 11:45:00,49.47,49.5,49.42,49.45,161300.0,31.7061,31.7253,31.674,31.6932,161300.0
2010-07-08 11:50:00,49.45,49.47,49.33,49.38,218900.0,31.6932,31.7061,31.6163,31.6484,218900.0
2010-07-08 11:55:00,49.39,49.46,49.38,49.43,230600.0,31.6548,31.6997,31.6484,31.6804,230600.0
2010-07-08 12:00:00,49.43,49.48,49.39,49.48,193700.0,31.6804,31.7125,31.6548,31.7125,193700.0
2010-07-08 12:05:00,49.49,49.55,49.46,49.52,210500.0,31.7189,31.7573,31.6997,31.7381,210500.0
2010-07-08 12:10:00,49.52,49.55,49.47,49.48,120700.0,31.7381,31.7573,31.7061,31.7125,120700.0
2010-07-08 12:15:00,49.49,49.54,49.45,49.54,134900.0,31.7189,31.7509,31.6932,31.7509,134900.0
2010-07-08 12:20:00,49.55,49.57,49.51,49.56,169300.0,31.7573,31.7702,31.7317,31.7637,169300.0
2010-07-08 12:25:00,49.56,49.6,49.54,49.56,321600.0,31.7637,31.7894,31.7509,31.7637,321600.0
2010-07-08 12:30:00,49.56,49.58,49.52,49.54,138500.0,31.7637,31.7766,31.7381,31.7509,138500.0
2010-07-08 12:35:00,49.54,49.57,49.51,49.55,181300.0,31.7509,31.7702,31.7317,31.7573,181300.0
2010-07-08 12:40:00,49.54,49.55,49.49,49.54,304500.0,31.7509,31.7573,31.7189,31.7509,304500.0
2010-07-08 12:45:00,49.54,49.58,49.53,49.57,269900.0,31.7509,31.7766,31.7445,31.7702,269900.0
2010-07-08 12:50:00,49.58,49.6,49.55,49.59,298300.0,31.7766,31.7894,31.7573,31.783,298300.0
2010-07-08 12:55:00,49.59,49.6,49.52,49.55,263000.0,31.783,31.7894,31.7381,31.7573,263000.0
2010-07-08 13:00:00,49.55,49.62,49.54,49.62,306700.0,31.7573,31.8022,31.7509,31.8022,306700.0
2010-07-08 13:05:00,49.62,49.67,49.61,49.66,205900.0,31.8022,31.8342,31.7958,31.8278,205900.0
2010-07-08 13:10:00,49.66,49.67,49.63,49.65,140700.0,31.8278,31.8342,31.8086,31.8214,140700.0
2010-07-08 13:15:00,49.65,49.74,49.64,49.72,144600.0,31.8214,31.8791,31.815,31.8663,144600.0
2010-07-08 13:20:00,49.73,49.76,49.7,49.74,148400.0,31.8727,31.8919,31.8535,31.8791,148400.0
2010-07-08 13:25:00,49.74,49.74,49.64,49.67,206300.0,31.8791,31.8791,31.815,31.8342,206300.0
2010-07-08 13:30:00,49.67,49.73,49.66,49.68,275200.0,31.8342,31.8727,31.8278,31.8407,275200.0
2010-07-08 13:35:00,49.67,49.72,49.65,49.66,441700.0,31.8342,31.8663,31.8214,31.8278,441700.0
2010-07-08 13:40:00,49.67,49.69,49.62,49.67,141300.0,31.8342,31.8471,31.8022,31.8342,141300.0
2010-07-08 13:45:00,49.67,49.68,49.63,49.68,160100.0,31.8342,31.8407,31.8086,31.8407,160100.0
2010-07-08 13:50:00,49.68,49.69,49.57,49.59,221900.0,31.8407,31.8471,31.7702,31.783,221900.0
2010-07-08 13:55:00,49.59,49.61,49.55,49.61,147300.0,31.783,31.7958,31.7573,31.7958,147300.0
2010-07-08 14:00:00,49.61,49.64,49.58,49.62,117200.0,31.7958,31.815,31.7766,31.8022,117200.0
2010-07-08 14:05:00,49.61,49.62,49.56,49.57,148000.0,31.7958,31.8022,31.7637,31.7702,148000.0
2010-07-08 14:10:00,49.57,49.59,49.52,49.55,134800.0,31.7702,31.783,31.7381,31.7573,134800.0
2010-07-08 14:15:00,49.56,49.56,49.44,49.52,293100.0,31.7637,31.7637,31.6868,31.7381,293100.0
2010-07-08 14:20:00,49.53,49.53,49.45,49.5,331400.0,31.7445,31.7445,31.6932,31.7253,331400.0
2010-07-08 14:25:00,49.5,49.59,49.49,49.58,266400.0,31.7253,31.783,31.7189,31.7766,266400.0
2010-07-08 14:30:00,49.58,49.63,49.56,49.57,133700.0,31.7766,31.8086,31.7637,31.7702,133700.0
2010-07-08 14:35:00,49.57,49.62,49.56,49.61,141900.0,31.7702,31.8022,31.7637,31.7958,141900.0
2010-07-08 14:40:00,49.61,49.71,49.6,49.68,138500.0,31.7958,31.8599,31.7894,31.8407,138500.0
2010-07-08 14:45:00,49.68,49.72,49.65,49.72,181000.0,31.8407,31.8663,31.8214,31.8663,181000.0
2010-07-08 14:50:00,49.72,49.72,49.67,49.71,153800.0,31.8663,31.8663,31.8342,31.8599,153800.0
2010-07-08 14:55:00,49.71,49.77,49.68,49.75,181800.0,31.8599,31.8983,31.8407,31.8855,181800.0
2010-07-08 15:00:00,49.74,49.74,49.64,49.68,396400.0,31.8791,31.8791,31.815,31.8407,396400.0
2010-07-08 15:05:00,49.68,49.69,49.59,49.62,224000.0,31.8407,31.8471,31.783,31.8022,224000.0
2010-07-08 15:10:00,49.62,49.63,49.57,49.61,378800.0,31.8022,31.8086,31.7702,31.7958,378800.0
2010-07-08 15:15:00,49.61,49.71,49.58,49.7,244800.0,31.7958,31.8599,31.7766,31.8535,244800.0
2010-07-08 15:20:00,49.7,49.79,49.69,49.78,214400.0,31.8535,31.9112,31.8471,31.9047,214400.0
2010-07-08 15:25:00,49.79,49.82,49.73,49.81,299400.0,31.9112,31.9304,31.8727,31.924,299400.0
2010-07-08 15:30:00,49.82,49.89,49.8,49.84,281300.0,31.9304,31.9752,31.9176,31.9432,281300.0
2010-07-08 15:35:00,49.83,49.94,49.83,49.93,313000.0,31.9368,32.0073,31.9368,32.0009,313000.0
2010-07-08 15:40:00,49.93,50.0,49.89,50.0,585500.0,32.0009,32.0457,31.9752,32.0457,585500.0
2010-07-08 15:45:00,50.0,50.02,49.92,49.94,809700.0,32.0457,32.0586,31.9945,32.0073,809700.0
2010-07-08 15:50:00,49.95,50.01,49.92,49.92,847600.0,32.0137,32.0522,31.9945,31.9945,847600.0
2010-07-08 15:55:00,49.92,50.01,49.92,50.01,1384900.0,31.9945,32.0522,31.9945,32.0522,1384900.0
2010-07-09 09:30:00,49.55,49.58,49.48,49.54,1321200.0,31.7573,31.7766,31.7125,31.7509,1321200.0
2010-07-09 09:35:00,49.55,49.66,49.51,49.64,387200.0,31.7573,31.8278,31.7317,31.815,387200.0
2010-07-09 09:40:00,49.64,49.7,49.62,49.64,308100.0,31.815,31.8535,31.8022,31.815,308100.0
2010-07-09 09:45:00,49.64,49.69,49.61,49.62,317300.0,31.815,31.8471,31.7958,31.8022,317300.0
2010-07-09 09:50:00,49.62,49.64,49.55,49.55,345500.0,31.8022,31.815,31.7573,31.7573,345500.0
2010-07-09 09:55:00,49.56,49.66,49.55,49.62,140900.0,31.7637,31.8278,31.7573,31.8022,140900.0
2010-07-09 10:00:00,49.61,49.74,49.6,49.71,563000.0,31.7958,31.8791,31.7894,31.8599,563000.0
2010-07-09 10:05:00,49.71,49.75,49.62,49.65,528200.0,31.8599,31.8855,31.8022,31.8214,528200.0
2010-07-09 10:10:00,49.65,49.73,49.61,49.7,377500.0,31.8214,31.8727,31.7958,31.8535,377500.0
2010-07-09 10:15:00,49.71,49.78,49.68,49.78,284600.0,31.8599,31.9047,31.8407,31.9047,284600.0
2010-07-09 10:20:00,49.78,49.83,49.75,49.81,335000.0,31.9047,31.9368,31.8855,31.924,335000.0
2010-07-09 10:25:00,49.81,49.82,49.73,49.74,335700.0,31.924,31.9304,31.8727,31.8791,335700.0
2010-07-09 10:30:00,49.74,49.78,49.71,49.76,250500.0,31.8791,31.9047,31.8599,31.8919,250500.0
2010-07-09 10:35:00,49.76,49.84,49.75,49.82,277300.0,31.8919,31.9432,31.8855,31.9304,277300.0
2010-07-09 10:40:00,49.82,49.87,49.79,49.8,325500.0,31.9304,31.9624,31.9112,31.9176,325500.0
2010-07-09 10:45:00,49.8,49.81,49.72,49.73,148000.0,31.9176,31.924,31.8663,31.8727,148000.0
2010-07-09 10:50:00,49.73,49.79,49.71,49.78,256500.0,31.8727,31.9112,31.8599,31.9047,256500.0
2010-07-09 10:55:00,49.79,49.8,49.7,49.73,318200.0,31.9112,31.9176,31.8535,31.8727,318200.0
2010-07-09 11:00:00,49.73,49.74,49.7,49.74,135500.0,31.8727,31.8791,31.8535,31.8791,135500.0
2010-07-09 11:05:00,49.74,49.76,49.67,49.67,169300.0,31.8791,31.8919,31.8342,31.8342,169300.0
2010-07-09 11:10:00,49.66,49.7,49.63,49.64,164900.0,31.8278,31.8535,31.8086,31.815,164900.0
2010-07-09 11:15:00,49.64,49.65,49.6,49.64,371200.0,31.815,31.8214,31.7894,31.815,371200.0
2010-07-09 11:20:00,49.64,49.67,49.63,49.65,566600.0,31.815,31.8342,31.8086,31.8214,566600.0
2010-07-09 11:25:00,49.65,49.72,49.63,49.71,401500.0,31.8214,31.8663,31.8086,31.8599,401500.0
2010-07-09 11:30:00,49.71,49.78,49.71,49.72,162000.0,31.8599,31.9047,31.8599,31.8663,162000.0
2010-07-09 11:35:00,49.72,49.76,49.7,49.76,179400.0,31.8663,31.8919,31.8535,31.8919,179400.0
2010-07-09 11:40:00,49.75,49.8,49.73,49.77,155700.0,31.8855,31.9176,31.8727,31.8983,155700.0
2010-07-09 11:45:00,49.78,49.8,49.72,49.74,110700.0,31.9047,31.9176,31.8663,31.8791,110700.0
2010-07-09 11:50:00,49.73,49.74,49.72,49.72,61700.0,31.8727,31.8791,31.8663,31.8663,61700.0
2010-07-09 11:55:00,49.72,49.77,49.7,49.73,155100.0,31.8663,31.8983,31.8535,31.8727,155100.0
2010-07-09 12:00:00,49.73,49.75,49.71,49.74,104600.0,31.8727,31.8855,31.8599,31.8791,104600.0
2010-07-09 12:05:00,49.73,49.78,49.72,49.75,94700.0,31.8727,31.9047,31.8663,31.8855,94700.0
2010-07-09 12:10:00,49.75,49.78,49.73,49.73,45900.0,31.8855,31.9047,31.8727,31.8727,45900.0
2010-07-09 12:15:00,49.73,49.77,49.71,49.75,96500.0,31.8727,31.8983,31.8599,31.8855,96500.0
2010-07-09 12:20:00,49.76,49.77,49.74,49.76,49900.0,31.8919,31.8983,31.8791,31.8919,49900.0
2010-07-09 12:25:00,49.77,49.79,49.73,49.76,81200.0,31.8983,31.9112,31.8727,31.8919,81200.0
2010-07-09 12:30:00,49.75,49.76,49.72,49.74,123400.0,31.8855,31.8919,31.8663,31.8791,123400.0
2010-07-09 12:35:00,49.74,49.76,49.71,49.74,73700.0,31.8791,31.8919,31.8599,31.8791,73700.0
2010-07-09 12:40:00,49.74,49.77,49.73,49.75,88700.0,31.8791,31.8983,31.8727,31.8855,88700.0
2010-07-09 12:45:00,49.75,49.78,49.74,49.75,137300.0,31.8855,31.9047,31.8791,31.8855,137300.0
2010-07-09 12:50:00,49.76,49.78,49.75,49.75,42700.0,31.8919,31.9047,31.8855,31.8855,42700.0
2010-07-09 12:55:00,49.76,49.8,49.76,49.76,59400.0,31.8919,31.9176,31.8919,31.8919,59400.0
2010-07-09 13:00:00,49.75,49.79,49.74,49.77,71100.0,31.8855,31.9112,31.8791,31.8983,71100.0
2010-07-09 13:05:00,49.76,49.81,49.76,49.78,116100.0,31.8919,31.924,31.8919,31.9047,116100.0
2010-07-09 13:10:00,49.78,49.78,49.74,49.77,150100.0,31.9047,31.9047,31.8791,31.8983,150100.0
2010-07-09 13:15:00,49.78,49.78,49.75,49.76,150000.0,31.9047,31.9047,31.8855,31.8919,150000.0
2010-07-09 13:20:00,49.76,49.78,49.72,49.72,143300.0,31.8919,31.9047,31.8663,31.8663,143300.0
2010-07-09 13:25:00,49.73,49.78,49.73,49.76,151600.0,31.8727,31.9047,31.8727,31.8919,151600.0
2010-07-09 13:30:00,49.76,49.8,49.75,49.78,113600.0,31.8919,31.9176,31.8855,31.9047,113600.0
2010-07-09 13:35:00,49.78,49.82,49.76,49.78,212100.0,31.9047,31.9304,31.8919,31.9047,212100.0
2010-07-09 13:40:00,49.78,49.81,49.76,49.78,217300.0,31.9047,31.924,31.8919,31.9047,217300.0
2010-07-09 13:45:00,49.78,49.81,49.75,49.81,136000.0,31.9047,31.924,31.8855,31.924,136000.0
2010-07-09 13:50:00,49.8,49.86,49.8,49.86,223300.0,31.9176,31.956,31.9176,31.956,223300.0
2010-07-09 13:55:00,49.85,49.85,49.82,49.84,65100.0,31.9496,31.9496,31.9304,31.9432,65100.0
2010-07-09 14:00:00,49.84,49.87,49.83,49.86,208500.0,31.9432,31.9624,31.9368,31.956,208500.0
2010-07-09 14:05:00,49.86,49.88,49.82,49.82,52200.0,31.956,31.9688,31.9304,31.9304,52200.0
2010-07-09 14:10:00,49.83,49.83,49.79,49.8,90700.0,31.9368,31.9368,31.9112,31.9176,90700.0
2010-07-09 14:15:00,49.81,49.83,49.79,49.83,164900.0,31.924,31.9368,31.9112,31.9368,164900.0
2010-07-09 14:20:00,49.84,49.86,49.81,49.84,99500.0,31.9432,31.956,31.924,31.9432,99500.0
2010-07-09 14:25:00,49.84,49.85,49.81,49.84,115700.0,31.9432,31.9496,31.924,31.9432,115700.0
2010-07-09 14:30:00,49.83,49.87,49.82,49.84,87100.0,31.9368,31.9624,31.9304,31.9432,87100.0
2010-07-09 14:35:00,49.83,49.85,49.82,49.84,59800.0,31.9368,31.9496,31.9304,31.9432,59800.0
2010-07-09 14:40:00,49.84,49.91,49.84,49.89,140200.0,31.9432,31.9881,31.9432,31.9752,140200.0
2010-07-09 14:45:00,49.89,49.91,49.88,49.89,75900.0,31.9752,31.9881,31.9688,31.9752,75900.0
2010-07-09 14:50:00,49.89,49.96,49.89,49.96,211500.0,31.9752,32.0201,31.9752,32.0201,211500.0
2010-07-09 14:55:00,49.96,50.05,49.95,50.04,158400.0,32.0201,32.0778,32.0137,32.0714,158400.0
2010-07-09 15:00:00,50.04,50.04,49.99,49.99,337100.0,32.0714,32.0714,32.0393,32.0393,337100.0
2010-07-09 15:05:00,49.99,50.01,49.97,49.97,438100.0,32.0393,32.0522,32.0265,32.0265,438100.0
2010-07-09 15:10:00,49.98,50.06,49.97,50.05,494800.0,32.0329,32.0842,32.0265,32.0778,494800.0
2010-07-09 15:15:00,50.06,50.06,50.01,50.01,103500.0,32.0842,32.0842,32.0522,32.0522,103500.0
2010-07-09 15:20:00,50.02,50.03,49.99,50.01,270400.0,32.0586,32.065,32.0393,32.0522,270400.0
2010-07-09 15:25:00,50.01,50.01,49.91,49.94,154900.0,32.0522,32.0522,31.9881,32.0073,154900.0
2010-07-09 15:30:00,49.94,49.96,49.91,49.94,372400.0,32.0073,32.0201,31.9881,32.0073,372400.0
2010-07-09 15:35:00,49.95,50.01,49.94,49.98,226600.0,32.0137,32.0522,32.0073,32.0329,226600.0
2010-07-09 15:40:00,49.99,50.03,49.99,50.0,200800.0,32.0393,32.065,32.0393,32.0457,200800.0
2010-07-09 15:45:00,50.01,50.04,49.97,50.01,412300.0,32.0522,32.0714,32.0265,32.0522,412300.0
2010-07-09 15:50:00,50.01,50.03,49.97,50.01,578100.0,32.0522,32.065,32.0265,32.0522,578100.0
2010-07-09 15:55:00,50.03,50.08,50.0,50.05,1467800.0,32.065,32.097,32.0457,32.0778,1467800.0
2010-07-12 09:30:00,49.65,49.66,49.58,49.65,1099900.0,31.8214,31.8278,31.7766,31.8214,1099900.0
2010-07-12 09:35:00,49.65,49.74,49.65,49.69,349000.0,31.8214,31.8791,31.8214,31.8471,349000.0
2010-07-12 09:40:00,49.7,49.81,49.69,49.81,245800.0,31.8535,31.924,31.8471,31.924,245800.0
2010-07-12 09:45:00,49.81,49.94,49.81,49.87,205200.0,31.924,32.0073,31.924,31.9624,205200.0
2010-07-12 09:50:00,49.88,49.9,49.81,49.83,237100.0,31.9688,31.9817,31.924,31.9368,237100.0
2010-07-12 09:55:00,49.83,49.91,49.82,49.89,401100.0,31.9368,31.9881,31.9304,31.9752,401100.0
2010-07-12 10:00:00,49.89,49.99,49.89,49.95,259500.0,31.9752,32.0393,31.9752,32.0137,259500.0
2010-07-12 10:05:00,49.94,49.94,49.88,49.88,303800.0,32.0073,32.0073,31.9688,31.9688,303800.0
2010-07-12 10:10:00,49.88,49.88,49.83,49.84,388900.0,31.9688,31.9688,31.9368,31.9432,388900.0
2010-07-12 10:15:00,49.84,49.92,49.84,49.91,330800.0,31.9432,31.9945,31.9432,31.9881,330800.0
2010-07-12 10:20:00,49.91,49.91,49.79,49.79,101800.0,31.9881,31.9881,31.9112,31.9112,101800.0
2010-07-12 10:25:00,49.81,49.83,49.77,49.77,126600.0,31.924,31.9368,31.8983,31.8983,126600.0
2010-07-12 10:30:00,49.77,49.81,49.74,49.77,388100.0,31.8983,31.924,31.8791,31.8983,388100.0
2010-07-12 10:35:00,49.78,49.85,49.78,49.84,137600.0,31.9047,31.9496,31.9047,31.9432,137600.0
2010-07-12 10:40:00,49.84,49.87,49.73,49.77,280900.0,31.9432,31.9624,31.8727,31.8983,280900.0
2010-07-12 10:45:00,49.76,49.8,49.72,49.78,215700.0,31.8919,31.9176,31.8663,31.9047,215700.0
2010-07-12 10:50:00,49.77,49.9,49.72,49.72,315100.0,31.8983,31.9817,31.8663,31.8663,315100.0
2010-07-12 10:55:00,49.73,49.76,49.7,49.76,145700.0,31.8727,31.8919,31.8535,31.8919,145700.0
2010-07-12 11:00:00,49.76,49.76,49.6,49.65,458900.0,31.8919,31.8919,31.7894,31.8214,458900.0
2010-07-12 11:05:00,49.65,49.65,49.52,49.55,562000.0,31.8214,31.8214,31.7381,31.7573,562000.0
2010-07-12 11:10:00,49.55,49.67,49.51,49.66,801200.0,31.7573,31.8342,31.7317,31.8278,801200.0
2010-07-12 11:15:00,49.66,49.7,49.64,49.69,239700.0,31.8278,31.8535,31.815,31.8471,239700.0
2010-07-12 11:20:00,49.69,49.69,49.59,49.66,268400.0,31.8471,31.8471,31.783,31.8278,268400.0
2010-07-12 11:25:00,49.65,49.66,49.61,49.62,202000.0,31.8214,31.8278,31.7958,31.8022,202000.0
2010-07-12 11:30:00,49.62,49.62,49.56,49.61,491000.0,31.8022,31.8022,31.7637,31.7958,491000.0
2010-07-12 11:35:00,49.62,49.66,49.6,49.62,219800.0,31.8022,31.8278,31.7894,31.8022,219800.0
2010-07-12 11:40:00,49.62,49.64,49.59,49.63,213300.0,31.8022,31.815,31.783,31.8086,213300.0
2010-07-12 11:45:00,49.62,49.65,49.6,49.6,184500.0,31.8022,31.8214,31.7894,31.7894,184500.0
2010-07-12 11:50:00,49.61,49.68,49.58,49.67,374400.0,31.7958,31.8407,31.7766,31.8342,374400.0
2010-07-12 11:55:00,49.67,49.71,49.67,49.7,684600.0,31.8342,31.8599,31.8342,31.8535,684600.0
2010-07-12 12:00:00,49.69,49.77,49.69,49.74,180300.0,31.8471,31.8983,31.8471,31.8791,180300.0
2010-07-12 12:05:00,49.75,49.83,49.74,49.81,114000.0,31.8855,31.9368,31.8791,31.924,114000.0
2010-07-12 12:10:00,49.81,49.86,49.8,49.84,118800.0,31.924,31.956,31.9176,31.9432,118800.0
2010-07-12 12:15:00,49.84,49.86,49.81,49.83,112100.0,31.9432,31.956,31.924,31.9368,112100.0
2010-07-12 12:20:00,49.83,49.84,49.79,49.8,69100.0,31.9368,31.9432,31.9112,31.9176,69100.0
2010-07-12 12:25:00,49.8,49.82,49.77,49.79,57200.0,31.9176,31.9304,31.8983,31.9112,57200.0
2010-07-12 12:30:00,49.78,49.81,49.76,49.81,119300.0,31.9047,31.924,31.8919,31.924,119300.0
2010-07-12 12:35:00,49.8,49.88,49.79,49.88,62700.0,31.9176,31.9688,31.9112,31.9688,62700.0
2010-07-12 12:40:00,49.89,49.91,49.87,49.87,92200.0,31.9752,31.9881,31.9624,31.9624,92200.0
2010-07-12 12:45:00,49.87,49.89,49.83,49.85,133400.0,31.9624,31.9752,31.9368,31.9496,133400.0
2010-07-12 12:50:00,49.84,49.89,49.82,49.88,138600.0,31.9432,31.9752,31.9304,31.9688,138600.0
2010-07-12 12:55:00,49.88,49.89,49.77,49.79,116800.0,31.9688,31.9752,31.8983,31.9112,116800.0
2010-07-12 13:00:00,49.79,49.79,49.75,49.78,62100.0,31.9112,31.9112,31.8855,31.9047,62100.0
2010-07-12 13:05:00,49.77,49.82,49.76,49.81,94100.0,31.8983,31.9304,31.8919,31.924,94100.0
2010-07-12 13:10:00,49.8,49.84,49.78,49.83,227200.0,31.9176,31.9432,31.9047,31.9368,227200.0
2010-07-12 13:15:00,49.83,49.9,49.83,49.88,138300.0,31.9368,31.9817,31.9368,31.9688,138300.0
2010-07-12 13:20:00,49.88,49.89,49.85,49.86,88200.0,31.9688,31.9752,31.9496,31.956,88200.0
2010-07-12 13:25:00,49.87,49.91,49.87,49.9,65800.0,31.9624,31.9881,31.9624,31.9817,65800.0
2010-07-12 13:30:00,49.9,49.94,49.88,49.92,119000.0,31.9817,32.0073,31.9688,31.9945,119000.0
2010-07-12 13:35:00,49.91,49.92,49.87,49.89,157100.0,31.9881,31.9945,31.9624,31.9752,157100.0
2010-07-12 13:40:00,49.9,49.9,49.83,49.86,104100.0,31.9817,31.9817,31.9368,31.956,104100.0
2010-07-12 13:45:00,49.86,49.88,49.83,49.85,115100.0,31.956,31.9688,31.9368,31.9496,115100.0
2010-07-12 13:50:00,49.85,49.91,49.84,49.91,89000.0,31.9496,31.9881,31.9432,31.9881,89000.0
2010-07-12 13:55:00,49.91,49.91,49.88,49.91,72500.0,31.9881,31.9881,31.9688,31.9881,72500.0
2010-07-12 14:00:00,49.9,49.92,49.9,49.92,99400.0,31.9817,31.9945,31.9817,31.9945,99400.0
2010-07-12 14:05:00,49.92,49.92,49.85,49.88,164000.0,31.9945,31.9945,31.9496,31.9688,164000.0
2010-07-12 14:10:00,49.88,49.9,49.85,49.9,128100.0,31.9688,31.9817,31.9496,31.9817,128100.0
2010-07-12 14:15:00,49.89,49.9,49.78,49.81,186400.0,31.9752,31.9817,31.9047,31.924,186400.0
2010-07-12 14:20:00,49.81,49.84,49.79,49.82,257700.0,31.924,31.9432,31.9112,31.9304,257700.0
2010-07-12 14:25:00,49.82,49.84,49.78,49.83,58500.0,31.9304,31.9432,31.9047,31.9368,58500.0
2010-07-12 14:30:00,49.83,49.83,49.77,49.78,228700.0,31.9368,31.9368,31.8983,31.9047,228700.0
2010-07-12 14:35:00,49.79,49.86,49.78,49.86,166000.0,31.9112,31.956,31.9047,31.956,166000.0
2010-07-12 14:40:00,49.85,49.91,49.83,49.89,155400.0,31.9496,31.9881,31.9368,31.9752,155400.0
2010-07-12 14:45:00,49.9,49.92,49.87,49.9,92300.0,31.9817,31.9945,31.9624,31.9817,92300.0
2010-07-12 14:50:00,49.9,49.91,49.83,49.84,172100.0,31.9817,31.9881,31.9368,31.9432,172100.0
2010-07-12 14:55:00,49.85,49.94,49.83,49.9,209200.0,31.9496,32.0073,31.9368,31.9817,209200.0
2010-07-12 15:00:00,49.9,49.92,49.83,49.87,175900.0,31.9817,31.9945,31.9368,31.9624,175900.0
2010-07-12 15:05:00,49.86,49.87,49.79,49.82,174600.0,31.956,31.9624,31.9112,31.9304,174600.0
2010-07-12 15:10:00,49.82,49.9,49.8,49.89,201300.0,31.9304,31.9817,31.9176,31.9752,201300.0
2010-07-12 15:15:00,49.89,49.91,49.84,49.88,274300.0,31.9752,31.9881,31.9432,31.9688,274300.0
2010-07-12 15:20:00,49.89,49.9,49.86,49.89,244600.0,31.9752,31.9817,31.956,31.9752,244600.0
2010-07-12 15:25:00,49.89,49.9,49.84,49.87,217300.0,31.9752,31.9817,31.9432,31.9624,217300.0
2010-07-12 15:30:00,49.86,49.89,49.83,49.85,133700.0,31.956,31.9752,31.9368,31.9496,133700.0
2010-07-12 15:35:00,49.84,49.88,49.81,49.88,202000.0,31.9432,31.9688,31.924,31.9688,202000.0
2010-07-12 15:40:00,49.87,49.93,49.86,49.88,219200.0,31.9624,32.0009,31.956,31.9688,219200.0
2010-07-12 15:45:00,49.88,49.92,49.84,49.84,338800.0,31.9688,31.9945,31.9432,31.9432,338800.0
2010-07-12 15:50:00,49.84,49.87,49.81,49.87,332200.0,31.9432,31.9624,31.924,31.9624,332200.0
2010-07-12 15:55:00,49.86,49.88,49.83,49.87,664800.0,31.956,31.9688,31.9368,31.9624,664800.0
2010-07-13 09:30:00,50.51,50.52,50.45,50.46,522300.0,32.3726,32.379,32.3342,32.3406,522300.0
2010-07-13 09:35:00,50.47,50.57,50.46,50.55,338200.0,32.347,32.4111,32.3406,32.3982,338200.0
2010-07-13 09:40:00,50.55,50.58,50.46,50.51,458400.0,32.3982,32.4175,32.3406,32.3726,458400.0
2010-07-13 09:45:00,50.5,50.54,50.42,50.44,592500.0,32.3662,32.3918,32.3149,32.3277,592500.0
2010-07-13 09:50:00,50.44,50.51,50.41,50.47,378500.0,32.3277,32.3726,32.3085,32.347,378500.0
2010-07-13 09:55:00,50.46,50.52,50.46,50.52,506800.0,32.3406,32.379,32.3406,32.379,506800.0
2010-07-13 10:00:00,50.52,50.68,50.51,50.65,417800.0,32.379,32.4816,32.3726,32.4623,417800.0
2010-07-13 10:05:00,50.65,50.71,50.62,50.65,355100.0,32.4623,32.5008,32.4431,32.4623,355100.0
2010-07-13 10:10:00,50.65,50.67,50.61,50.66,420500.0,32.4623,32.4752,32.4367,32.4687,420500.0
2010-07-13 10:15:00,50.66,50.68,50.62,50.63,232500.0,32.4687,32.4816,32.4431,32.4495,232500.0
2010-07-13 10:20:00,50.64,50.68,50.6,50.6,168300.0,32.4559,32.4816,32.4303,32.4303,168300.0
2010-07-13 10:25:00,50.61,50.64,50.61,50.63,176900.0,32.4367,32.4559,32.4367,32.4495,176900.0
2010-07-13 10:30:00,50.63,50.64,50.55,50.56,263800.0,32.4495,32.4559,32.3982,32.4047,263800.0
2010-07-13 10:35:00,50.55,50.59,50.53,50.57,84400.0,32.3982,32.4239,32.3854,32.4111,84400.0
2010-07-13 10:40:00,50.56,50.58,50.52,50.53,217600.0,32.4047,32.4175,32.379,32.3854,217600.0
2010-07-13 10:45:00,50.53,50.58,50.52,50.57,152800.0,32.3854,32.4175,32.379,32.4111,152800.0
2010-07-13 10:50:00,50.57,50.63,50.56,50.6,111600.0,32.4111,32.4495,32.4047,32.4303,111600.0
2010-07-13 10:55:00,50.6,50.61,50.55,50.58,91000.0,32.4303,32.4367,32.3982,32.4175,91000.0
2010-07-13 11:00:00,50.57,50.6,50.54,50.58,178700.0,32.4111,32.4303,32.3918,32.4175,178700.0
2010-07-13 11:05:00,50.58,50.7,50.58,50.7,80600.0,32.4175,32.4944,32.4175,32.4944,80600.0
2010-07-13 11:10:00,50.69,50.7,50.66,50.68,195300.0,32.488,32.4944,32.4687,32.4816,195300.0
2010-07-13 11:15:00,50.68,50.68,50.62,50.62,88800.0,32.4816,32.4816,32.4431,32.4431,88800.0
2010-07-13 11:20:00,50.62,50.63,50.57,50.61,161500.0,32.4431,32.4495,32.4111,32.4367,161500.0
2010-07-13 11:25:00,50.61,50.67,50.6,50.67,198800.0,32.4367,32.4752,32.4303,32.4752,198800.0
2010-07-13 11:30:00,50.66,50.85,50.66,50.84,800000.0,32.4687,32.5905,32.4687,32.5841,800000.0
2010-07-13 11:35:00,50.83,50.91,50.81,50.88,296400.0,32.5777,32.629,32.5649,32.6097,296400.0
2010-07-13 11:40:00,50.88,50.9,50.84,50.86,198100.0,32.6097,32.6226,32.5841,32.5969,198100.0
2010-07-13 11:45:00,50.86,50.88,50.8,50.8,177100.0,32.5969,32.6097,32.5585,32.5585,177100.0
2010-07-13 11:50:00,50.8,50.83,50.77,50.78,315500.0,32.5585,32.5777,32.5392,32.5457,315500.0
2010-07-13 11:55:00,50.78,50.8,50.73,50.74,115500.0,32.5457,32.5585,32.5136,32.52,115500.0
2010-07-13 12:00:00,50.74,50.79,50.72,50.76,217900.0,32.52,32.5521,32.5072,32.5328,217900.0
2010-07-13 12:05:00,50.76,50.79,50.73,50.78,91700.0,32.5328,32.5521,32.5136,32.5457,91700.0
2010-07-13 12:10:00,50.78,50.82,50.77,50.8,242400.0,32.5457,32.5713,32.5392,32.5585,242400.0
2010-07-13 12:15:00,50.79,50.83,50.79,50.81,37600.0,32.5521,32.5777,32.5521,32.5649,37600.0
2010-07-13 12:20:00,50.81,50.82,50.76,50.79,220500.0,32.5649,32.5713,32.5328,32.5521,220500.0
2010-07-13 12:25:00,50.79,50.86,50.79,50.85,53100.0,32.5521,32.5969,32.5521,32.5905,53100.0
2010-07-13 12:30:00,50.85,50.86,50.83,50.83,74100.0,32.5905,32.5969,32.5777,32.5777,74100.0
2010-07-13 12:35:00,50.83,50.86,50.81,50.82,100000.0,32.5777,32.5969,32.5649,32.5713,100000.0
2010-07-13 12:40:00,50.81,50.81,50.74,50.75,149300.0,32.5649,32.5649,32.52,32.5264,149300.0
2010-07-13 12:45:00,50.75,50.75,50.71,50.74,102700.0,32.5264,32.5264,32.5008,32.52,102700.0
2010-07-13 12:50:00,50.73,50.74,50.71,50.74,84300.0,32.5136,32.52,32.5008,32.52,84300.0
2010-07-13 12:55:00,50.74,50.74,50.68,50.68,128600.0,32.52,32.52,32.4816,32.4816,128600.0
2010-07-13 13:00:00,50.69,50.77,50.68,50.74,105800.0,32.488,32.5392,32.4816,32.52,105800.0
2010-07-13 13:05:00,50.73,50.75,50.7,50.72,143000.0,32.5136,32.5264,32.4944,32.5072,143000.0
2010-07-13 13:10:00,50.72,50.74,50.62,50.66,87500.0,32.5072,32.52,32.4431,32.4687,87500.0
2010-07-13 13:15:00,50.66,50.66,50.59,50.62,82900.0,32.4687,32.4687,32.4239,32.4431,82900.0
2010-07-13 13:20:00,50.61,50.64,50.59,50.62,73200.0,32.4367,32.4559,32.4239,32.4431,73200.0
2010-07-13 13:25:00,50.61,50.63,50.56,50.61,263500.0,32.4367,32.4495,32.4047,32.4367,263500.0
2010-07-13 13:30:00,50.61,50.68,50.61,50.65,210600.0,32.4367,32.4816,32.4367,32.4623,210600.0
2010-07-13 13:35:00,50.66,50.68,50.6,50.67,205300.0,32.4687,32.4816,32.4303,32.4752,205300.0
2010-07-13 13:40:00,50.66,50.68,50.64,50.68,136400.0,32.4687,32.4816,32.4559,32.4816,136400.0
2010-07-13 13:45:00,50.68,50.7,50.64,50.64,59500.0,32.4816,32.4944,32.4559,32.4559,59500.0
2010-07-13 13:50:00,50.64,50.65,50.57,50.58,77800.0,32.4559,32.4623,32.4111,32.4175,77800.0
2010-07-13 13:55:00,50.58,50.64,50.58,50.61,72300.0,32.4175,32.4559,32.4175,32.4367,72300.0
2010-07-13 14:00:00,50.61,50.7,50.6,50.66,132300.0,32.4367,32.4944,32.4303,32.4687,132300.0
2010-07-13 14:05:00,50.67,50.7,50.65,50.67,78300.0,32.4752,32.4944,32.4623,32.4752,78300.0
2010-07-13 14:10:00,50.66,50.71,50.64,50.71,99200.0,32.4687,32.5008,32.4559,32.5008,99200.0
2010-07-13 14:15:00,50.72,50.75,50.71,50.75,122700.0,32.5072,32.5264,32.5008,32.5264,122700.0
2010-07-13 14:20:00,50.74,50.75,50.69,50.72,202500.0,32.52,32.5264,32.488,32.5072,202500.0
2010-07-13 14:25:00,50.72,50.74,50.65,50.68,132700.0,32.5072,32.52,32.4623,32.4816,132700.0
2010-07-13 14:30:00,50.68,50.78,50.68,50.74,232000.0,32.4816,32.5457,32.4816,32.52,232000.0
2010-07-13 14:35:00,50.74,50.79,50.73,50.78,101000.0,32.52,32.5521,32.5136,32.5457,101000.0
2010-07-13 14:40:00,50.78,50.8,50.76,50.76,71100.0,32.5457,32.5585,32.5328,32.5328,71100.0
2010-07-13 14:45:00,50.77,50.8,50.76,50.8,77700.0,32.5392,32.5585,32.5328,32.5585,77700.0
2010-07-13 14:50:00,50.79,50.8,50.75,50.76,162200.0,32.5521,32.5585,32.5264,32.5328,162200.0
2010-07-13 14:55:00,50.77,50.78,50.75,50.78,96500.0,32.5392,32.5457,32.5264,32.5457,96500.0
2010-07-13 15:00:00,50.78,50.83,50.78,50.8,199700.0,32.5457,32.5777,32.5457,32.5585,199700.0
2010-07-13 15:05:00,50.81,50.82,50.78,50.78,138900.0,32.5649,32.5713,32.5457,32.5457,138900.0
2010-07-13 15:10:00,50.78,50.83,50.77,50.83,153700.0,32.5457,32.5777,32.5392,32.5777,153700.0
2010-07-13 15:15:00,50.83,50.85,50.81,50.84,259300.0,32.5777,32.5905,32.5649,32.5841,259300.0
2010-07-13 15:20:00,50.85,50.85,50.78,50.79,112000.0,32.5905,32.5905,32.5457,32.5521,112000.0
2010-07-13 15:25:00,50.78,50.86,50.78,50.86,170100.0,32.5457,32.5969,32.5457,32.5969,170100.0
2010-07-13 15:30:00,50.86,50.86,50.81,50.83,265900.0,32.5969,32.5969,32.5649,32.5777,265900.0
2010-07-13 15:35:00,50.83,50.88,50.83,50.88,422100.0,32.5777,32.6097,32.5777,32.6097,422100.0
2010-07-13 15:40:00,50.88,50.9,50.84,50.84,400800.0,32.6097,32.6226,32.5841,32.5841,400800.0
2010-07-13 15:45:00,50.85,50.91,50.81,50.81,637500.0,32.5905,32.629,32.5649,32.5649,637500.0
2010-07-13 15:50:00,50.82,50.85,50.75,50.77,871900.0,32.5713,32.5905,32.5264,32.5392,871900.0
2010-07-13 15:55:00,50.77,50.8,50.72,50.8,1445900.0,32.5392,32.5585,32.5072,32.5585,1445900.0
2010-07-14 09:30:00,50.57,50.63,50.53,50.57,495400.0,32.4111,32.4495,32.3854,32.4111,495400.0
2010-07-14 09:35:00,50.57,50.61,50.5,50.51,255500.0,32.4111,32.4367,32.3662,32.3726,255500.0
2010-07-14 09:40:00,50.52,50.58,50.48,50.56,291200.0,32.379,32.4175,32.3534,32.4047,291200.0
2010-07-14 09:45:00,50.56,50.67,50.54,50.66,170300.0,32.4047,32.4752,32.3918,32.4687,170300.0
2010-07-14 09:50:00,50.66,50.68,50.53,50.58,227100.0,32.4687,32.4816,32.3854,32.4175,227100.0
2010-07-14 09:55:00,50.58,50.59,50.53,50.56,182300.0,32.4175,32.4239,32.3854,32.4047,182300.0
2010-07-14 10:00:00,50.56,50.56,50.43,50.49,239600.0,32.4047,32.4047,32.3213,32.3598,239600.0
2010-07-14 10:05:00,50.5,50.55,50.47,50.53,375200.0,32.3662,32.3982,32.347,32.3854,375200.0
2010-07-14 10:10:00,50.54,50.6,50.53,50.57,275000.0,32.3918,32.4303,32.3854,32.4111,275000.0
2010-07-14 10:15:00,50.56,50.58,50.51,50.55,262000.0,32.4047,32.4175,32.3726,32.3982,262000.0
2010-07-14 10:20:00,50.55,50.69,50.55,50.69,277600.0,32.3982,32.488,32.3982,32.488,277600.0
2010-07-14 10:25:00,50.68,50.7,50.61,50.61,196600.0,32.4816,32.4944,32.4367,32.4367,196600.0
2010-07-14 10:30:00,50.62,50.7,50.61,50.66,431200.0,32.4431,32.4944,32.4367,32.4687,431200.0
2010-07-14 10:35:00,50.67,50.67,50.59,50.61,140800.0,32.4752,32.4752,32.4239,32.4367,140800.0
2010-07-14 10:40:00,50.61,50.69,50.6,50.69,173400.0,32.4367,32.488,32.4303,32.488,173400.0
2010-07-14 10:45:00,50.68,50.76,50.67,50.72,195400.0,32.4816,32.5328,32.4752,32.5072,195400.0
2010-07-14 10:50:00,50.73,50.77,50.72,50.72,181600.0,32.5136,32.5392,32.5072,32.5072,181600.0
2010-07-14 10:55:00,50.71,50.81,50.7,50.81,199200.0,32.5008,32.5649,32.4944,32.5649,199200.0
2010-07-14 11:00:00,50.81,50.93,50.77,50.92,216200.0,32.5649,32.6418,32.5392,32.6354,216200.0
2010-07-14 11:05:00,50.91,50.92,50.85,50.89,139700.0,32.629,32.6354,32.5905,32.6162,139700.0
2010-07-14 11:10:00,50.88,50.91,50.84,50.9,361500.0,32.6097,32.629,32.5841,32.6226,361500.0
2010-07-14 11:15:00,50.9,50.95,50.89,50.93,248700.0,32.6226,32.6546,32.6162,32.6418,248700.0
2010-07-14 11:20:00,50.92,50.96,50.91,50.93,140400.0,32.6354,32.661,32.629,32.6418,140400.0
2010-07-14 11:25:00,50.92,50.93,50.86,50.9,185200.0,32.6354,32.6418,32.5969,32.6226,185200.0
2010-07-14 11:30:00,50.89,51.0,50.89,50.98,164700.0,32.6162,32.6867,32.6162,32.6738,164700.0
2010-07-14 11:35:00,50.98,50.98,50.93,50.94,280200.0,32.6738,32.6738,32.6418,32.6482,280200.0
2010-07-14 11:40:00,50.95,50.98,50.92,50.98,209700.0,32.6546,32.6738,32.6354,32.6738,209700.0
2010-07-14 11:45:00,50.98,51.02,50.96,50.98,337300.0,32.6738,32.6995,32.661,32.6738,337300.0
2010-07-14 11:50:00,50.99,51.02,50.97,50.99,222300.0,32.6802,32.6995,32.6674,32.6802,222300.0
2010-07-14 11:55:00,50.99,51.0,50.92,50.93,78000.0,32.6802,32.6867,32.6354,32.6418,78000.0
2010-07-14 12:00:00,50.93,50.96,50.9,50.91,181700.0,32.6418,32.661,32.6226,32.629,181700.0
2010-07-14 12:05:00,50.91,50.96,50.91,50.95,116700.0,32.629,32.661,32.629,32.6546,116700.0
2010-07-14 12:10:00,50.95,50.97,50.9,50.92,124800.0,32.6546,32.6674,32.6226,32.6354,124800.0
2010-07-14 12:15:00,50.92,50.96,50.91,50.94,102500.0,32.6354,32.661,32.629,32.6482,102500.0
2010-07-14 12:20:00,50.94,50.96,50.93,50.96,35000.0,32.6482,32.661,32.6418,32.661,35000.0
2010-07-14 12:25:00,50.96,50.96,50.94,50.95,31400.0,32.661,32.661,32.6482,32.6546,31400.0
2010-07-14 12:30:00,50.96,50.98,50.93,50.96,108400.0,32.661,32.6738,32.6418,32.661,108400.0
2010-07-14 12:35:00,50.95,50.96,50.94,50.95,18700.0,32.6546,32.661,32.6482,32.6546,18700.0
2010-07-14 12:40:00,50.94,50.96,50.93,50.95,49800.0,32.6482,32.661,32.6418,32.6546,49800.0
2010-07-14 12:45:00,50.95,50.98,50.92,50.93,72800.0,32.6546,32.6738,32.6354,32.6418,72800.0
2010-07-14 12:50:00,50.93,50.93,50.86,50.86,64900.0,32.6418,32.6418,32.5969,32.5969,64900.0
2010-07-14 12:55:00,50.86,50.89,50.86,50.87,246600.0,32.5969,32.6162,32.5969,32.6033,246600.0
2010-07-14 13:00:00,50.88,50.9,50.84,50.85,85700.0,32.6097,32.6226,32.5841,32.5905,85700.0
2010-07-14 13:05:00,50.86,50.88,50.85,50.88,376000.0,32.5969,32.6097,32.5905,32.6097,376000.0
2010-07-14 13:10:00,50.88,50.92,50.85,50.9,72500.0,32.6097,32.6354,32.5905,32.6226,72500.0
2010-07-14 13:15:00,50.9,50.92,50.89,50.92,47800.0,32.6226,32.6354,32.6162,32.6354,47800.0
2010-07-14 13:20:00,50.91,50.96,50.85,50.89,338100.0,32.629,32.661,32.5905,32.6162,338100.0
2010-07-14 13:25:00,50.89,50.92,50.88,50.9,97900.0,32.6162,32.6354,32.6097,32.6226,97900.0
2010-07-14 13:30:00,50.9,50.94,50.9,50.93,145300.0,32.6226,32.6482,32.6226,32.6418,145300.0
2010-07-14 13:35:00,50.93,50.95,50.91,50.91,63500.0,32.6418,32.6546,32.629,32.629,63500.0
2010-07-14 13:40:00,50.91,50.92,50.86,50.87,43900.0,32.629,32.6354,32.5969,32.6033,43900.0
2010-07-14 13:45:00,50.87,50.89,50.85,50.86,128900.0,32.6033,32.6162,32.5905,32.5969,128900.0
2010-07-14 13:50:00,50.87,50.87,50.78,50.78,74400.0,32.6033,32.6033,32.5457,32.5457,74400.0
2010-07-14 13:55:00,50.78,50.82,50.78,50.81,54800.0,32.5457,32.5713,32.5457,32.5649,54800.0
2010-07-14 14:00:00,50.81,50.82,50.69,50.76,273600.0,32.5649,32.5713,32.488,32.5328,273600.0
2010-07-14 14:05:00,50.76,50.79,50.65,50.71,221500.0,32.5328,32.5521,32.4623,32.5008,221500.0
2010-07-14 14:10:00,50.7,50.78,50.67,50.7,209800.0,32.4944,32.5457,32.4752,32.4944,209800.0
2010-07-14 14:15:00,50.69,50.75,50.68,50.73,238100.0,32.488,32.5264,32.4816,32.5136,238100.0
2010-07-14 14:20:00,50.72,50.76,50.61,50.62,197800.0,32.5072,32.5328,32.4367,32.4431,197800.0
2010-07-14 14:25:00,50.62,50.7,50.58,50.67,221200.0,32.4431,32.4944,32.4175,32.4752,221200.0
2010-07-14 14:30:00,50.67,50.72,50.64,50.7,181800.0,32.4752,32.5072,32.4559,32.4944,181800.0
2010-07-14 14:35:00,50.7,50.76,50.69,50.71,106600.0,32.4944,32.5328,32.488,32.5008,106600.0
2010-07-14 14:40:00,50.71,50.74,50.69,50.72,87600.0,32.5008,32.52,32.488,32.5072,87600.0
2010-07-14 14:45:00,50.71,50.78,50.7,50.75,138300.0,32.5008,32.5457,32.4944,32.5264,138300.0
2010-07-14 14:50:00,50.75,50.77,50.72,50.74,74800.0,32.5264,32.5392,32.5072,32.52,74800.0
2010-07-14 14:55:00,50.74,50.78,50.72,50.78,166500.0,32.52,32.5457,32.5072,32.5457,166500.0
2010-07-14 15:00:00,50.79,50.85,50.78,50.83,122400.0,32.5521,32.5905,32.5457,32.5777,122400.0
2010-07-14 15:05:00,50.83,50.83,50.75,50.78,139300.0,32.5777,32.5777,32.5264,32.5457,139300.0
2010-07-14 15:10:00,50.78,50.79,50.74,50.76,112600.0,32.5457,32.5521,32.52,32.5328,112600.0
2010-07-14 15:15:00,50.75,50.89,50.75,50.85,186000.0,32.5264,32.6162,32.5264,32.5905,186000.0
2010-07-14 15:20:00,50.85,50.9,50.83,50.87,227800.0,32.5905,32.6226,32.5777,32.6033,227800.0
2010-07-14 15:25:00,50.87,50.94,50.86,50.87,148500.0,32.6033,32.6482,32.5969,32.6033,148500.0
2010-07-14 15:30:00,50.87,50.9,50.82,50.87,212700.0,32.6033,32.6226,32.5713,32.6033,212700.0
2010-07-14 15:35:00,50.87,50.87,50.82,50.82,118000.0,32.6033,32.6033,32.5713,32.5713,118000.0
2010-07-14 15:40:00,50.82,50.83,50.72,50.74,345600.0,32.5713,32.5777,32.5072,32.52,345600.0
2010-07-14 15:45:00,50.74,50.88,50.72,50.88,320400.0,32.52,32.6097,32.5072,32.6097,320400.0
2010-07-14 15:50:00,50.87,50.92,50.85,50.9,588500.0,32.6033,32.6354,32.5905,32.6226,588500.0
2010-07-14 15:55:00,50.91,50.97,50.9,50.97,921800.0,32.629,32.6674,32.6226,32.6674,921800.0
2010-07-15 09:30:00,51.09,51.11,50.99,51.03,393500.0,32.7443,32.7572,32.6802,32.7059,393500.0
2010-07-15 09:35:00,51.04,51.14,51.0,51.06,347900.0,32.7123,32.7764,32.6867,32.7251,347900.0
2010-07-15 09:40:00,51.05,51.05,50.95,50.96,221500.0,32.7187,32.7187,32.6546,32.661,221500.0
2010-07-15 09:45:00,50.96,50.99,50.92,50.96,214600.0,32.661,32.6802,32.6354,32.661,214600.0
2010-07-15 09:50:00,50.96,51.03,50.92,51.01,285000.0,32.661,32.7059,32.6354,32.6931,285000.0
2010-07-15 09:55:00,51.01,51.05,50.96,51.01,666200.0,32.6931,32.7187,32.661,32.6931,666200.0
2010-07-15 10:00:00,51.01,51.01,50.75,50.79,637600.0,32.6931,32.6931,32.5264,32.5521,637600.0
2010-07-15 10:05:00,50.78,50.81,50.66,50.7,442800.0,32.5457,32.5649,32.4687,32.4944,442800.0
2010-07-15 10:10:00,50.69,50.69,50.52,50.6,870700.0,32.488,32.488,32.379,32.4303,870700.0
2010-07-15 10:15:00,50.59,50.59,50.44,50.5,613100.0,32.4239,32.4239,32.3277,32.3662,613100.0
2010-07-15 10:20:00,50.5,50.59,50.42,50.55,505000.0,32.3662,32.4239,32.3149,32.3982,505000.0
2010-07-15 10:25:00,50.56,50.66,50.53,50.64,130000.0,32.4047,32.4687,32.3854,32.4559,130000.0
2010-07-15 10:30:00,50.64,50.65,50.53,50.55,107900.0,32.4559,32.4623,32.3854,32.3982,107900.0
2010-07-15 10:35:00,50.55,50.66,50.53,50.66,119400.0,32.3982,32.4687,32.3854,32.4687,119400.0
2010-07-15 10:40:00,50.67,50.67,50.57,50.63,245400.0,32.4752,32.4752,32.4111,32.4495,245400.0
2010-07-15 10:45:00,50.63,50.69,50.58,50.68,259900.0,32.4495,32.488,32.4175,32.4816,259900.0
2010-07-15 10:50:00,50.67,50.7,50.64,50.7,120100.0,32.4752,32.4944,32.4559,32.4944,120100.0
2010-07-15 10:55:00,50.7,50.7,50.62,50.65,195600.0,32.4944,32.4944,32.4431,32.4623,195600.0
2010-07-15 11:00:00,50.65,50.68,50.59,50.6,249300.0,32.4623,32.4816,32.4239,32.4303,249300.0
2010-07-15 11:05:00,50.6,50.61,50.57,50.58,143400.0,32.4303,32.4367,32.4111,32.4175,143400.0
2010-07-15 11:10:00,50.59,50.65,50.58,50.65,84600.0,32.4239,32.4623,32.4175,32.4623,84600.0
2010-07-15 11:15:00,50.65,50.71,50.65,50.67,67600.0,32.4623,32.5008,32.4623,32.4752,67600.0
2010-07-15 11:20:00,50.67,50.76,50.67,50.73,58700.0,32.4752,32.5328,32.4752,32.5136,58700.0
2010-07-15 11:25:00,50.72,50.77,50.7,50.77,135000.0,32.5072,32.5392,32.4944,32.5392,135000.0
2010-07-15 11:30:00,50.76,50.79,50.74,50.78,296700.0,32.5328,32.5521,32.52,32.5457,296700.0
2010-07-15 11:35:00,50.77,50.85,50.77,50.83,221000.0,32.5392,32.5905,32.5392,32.5777,221000.0
2010-07-15 11:40:00,50.82,50.82,50.78,50.78,66800.0,32.5713,32.5713,32.5457,32.5457,66800.0
2010-07-15 11:45:00,50.78,50.79,50.72,50.73,103900.0,32.5457,32.5521,32.5072,32.5136,103900.0
2010-07-15 11:50:00,50.73,50.77,50.71,50.75,66900.0,32.5136,32.5392,32.5008,32.5264,66900.0
2010-07-15 11:55:00,50.75,50.77,50.66,50.68,175200.0,32.5264,32.5392,32.4687,32.4816,175200.0
2010-07-15 12:00:00,50.68,50.69,50.64,50.64,55800.0,32.4816,32.488,32.4559,32.4559,55800.0
2010-07-15 12:05:00,50.64,50.69,50.63,50.64,55200.0,32.4559,32.488,32.4495,32.4559,55200.0
2010-07-15 12:10:00,50.63,50.71,50.62,50.69,87900.0,32.4495,32.5008,32.4431,32.488,87900.0
2010-07-15 12:15:00,50.69,50.72,50.67,50.68,60300.0,32.488,32.5072,32.4752,32.4816,60300.0
2010-07-15 12:20:00,50.68,50.68,50.6,50.61,45100.0,32.4816,32.4816,32.4303,32.4367,45100.0
2010-07-15 12:25:00,50.62,50.64,50.6,50.61,142000.0,32.4431,32.4559,32.4303,32.4367,142000.0
2010-07-15 12:30:00,50.61,50.64,50.6,50.63,110800.0,32.4367,32.4559,32.4303,32.4495,110800.0
2010-07-15 12:35:00,50.63,50.63,50.6,50.6,35000.0,32.4495,32.4495,32.4303,32.4303,35000.0
2010-07-15 12:40:00,50.61,50.62,50.58,50.61,440200.0,32.4367,32.4431,32.4175,32.4367,440200.0
2010-07-15 12:45:00,50.62,50.64,50.61,50.64,17800.0,32.4431,32.4559,32.4367,32.4559,17800.0
2010-07-15 12:50:00,50.64,50.67,50.62,50.67,37100.0,32.4559,32.4752,32.4431,32.4752,37100.0
2010-07-15 12:55:00,50.67,50.69,50.65,50.65,60500.0,32.4752,32.488,32.4623,32.4623,60500.0
2010-07-15 13:00:00,50.65,50.74,50.65,50.72,126600.0,32.4623,32.52,32.4623,32.5072,126600.0
2010-07-15 13:05:00,50.71,50.79,50.69,50.77,105400.0,32.5008,32.5521,32.488,32.5392,105400.0
2010-07-15 13:10:00,50.78,50.79,50.75,50.78,189800.0,32.5457,32.5521,32.5264,32.5457,189800.0
2010-07-15 13:15:00,50.78,50.86,50.78,50.85,77900.0,32.5457,32.5969,32.5457,32.5905,77900.0
2010-07-15 13:20:00,50.85,50.94,50.85,50.94,81800.0,32.5905,32.6482,32.5905,32.6482,81800.0
2010-07-15 13:25:00,50.94,50.95,50.86,50.9,92700.0,32.6482,32.6546,32.5969,32.6226,92700.0
2010-07-15 13:30:00,50.9,50.93,50.83,50.85,102200.0,32.6226,32.6418,32.5777,32.5905,102200.0
2010-07-15 13:35:00,50.84,50.88,50.81,50.87,499400.0,32.5841,32.6097,32.5649,32.6033,499400.0
2010-07-15 13:40:00,50.87,50.9,50.84,50.86,143600.0,32.6033,32.6226,32.5841,32.5969,143600.0
2010-07-15 13:45:00,50.87,50.94,50.87,50.92,45900.0,32.6033,32.6482,32.6033,32.6354,45900.0
2010-07-15 13:50:00,50.92,50.92,50.85,50.86,51800.0,32.6354,32.6354,32.5905,32.5969,51800.0
2010-07-15 13:55:00,50.86,50.89,50.84,50.87,69900.0,32.5969,32.6162,32.5841,32.6033,69900.0
2010-07-15 14:00:00,50.87,50.92,50.84,50.88,213700.0,32.6033,32.6354,32.5841,32.6097,213700.0
2010-07-15 14:05:00,50.88,50.88,50.81,50.81,72500.0,32.6097,32.6097,32.5649,32.5649,72500.0
2010-07-15 14:10:00,50.81,50.83,50.77,50.8,88200.0,32.5649,32.5777,32.5392,32.5585,88200.0
2010-07-15 14:15:00,50.8,50.86,50.79,50.86,68600.0,32.5585,32.5969,32.5521,32.5969,68600.0
2010-07-15 14:20:00,50.87,50.89,50.82,50.84,131100.0,32.6033,32.6162,32.5713,32.5841,131100.0
2010-07-15 14:25:00,50.83,50.92,50.82,50.9,164700.0,32.5777,32.6354,32.5713,32.6226,164700.0
2010-07-15 14:30:00,50.91,50.95,50.89,50.9,213600.0,32.629,32.6546,32.6162,32.6226,213600.0
2010-07-15 14:35:00,50.91,50.94,50.88,50.91,185500.0,32.629,32.6482,32.6097,32.629,185500.0
2010-07-15 14:40:00,50.91,50.93,50.89,50.92,63100.0,32.629,32.6418,32.6162,32.6354,63100.0
2010-07-15 14:45:00,50.92,50.99,50.92,50.96,82500.0,32.6354,32.6802,32.6354,32.661,82500.0
2010-07-15 14:50:00,50.95,50.97,50.93,50.95,70000.0,32.6546,32.6674,32.6418,32.6546,70000.0
2010-07-15 14:55:00,50.95,50.97,50.85,50.88,242400.0,32.6546,32.6674,32.5905,32.6097,242400.0
2010-07-15 15:00:00,50.88,50.91,50.87,50.89,148800.0,32.6097,32.629,32.6033,32.6162,148800.0
2010-07-15 15:05:00,50.88,50.9,50.78,50.79,298100.0,32.6097,32.6226,32.5457,32.5521,298100.0
2010-07-15 15:10:00,50.78,50.78,50.69,50.69,322000.0,32.5457,32.5457,32.488,32.488,322000.0
2010-07-15 15:15:00,50.69,50.74,50.67,50.7,419400.0,32.488,32.52,32.4752,32.4944,419400.0
2010-07-15 15:20:00,50.7,50.76,50.65,50.7,408200.0,32.4944,32.5328,32.4623,32.4944,408200.0
2010-07-15 15:25:00,50.7,50.85,50.67,50.83,442000.0,32.4944,32.5905,32.4752,32.5777,442000.0
2010-07-15 15:30:00,50.83,50.94,50.83,50.89,439300.0,32.5777,32.6482,32.5777,32.6162,439300.0
2010-07-15 15:35:00,50.89,51.04,50.86,50.99,600600.0,32.6162,32.7123,32.5969,32.6802,600600.0
2010-07-15 15:40:00,51.01,51.09,50.94,51.06,537800.0,32.6931,32.7443,32.6482,32.7251,537800.0
2010-07-15 15:45:00,51.06,51.2,51.05,51.08,949300.0,32.7251,32.8148,32.7187,32.7379,949300.0
2010-07-15 15:50:00,51.08,51.27,51.08,51.24,2260200.0,32.7379,32.8597,32.7379,32.8405,2260200.0
2010-07-15 15:55:00,51.25,51.31,51.18,51.21,1336000.0,32.8469,32.8853,32.802,32.8213,1336000.0
2010-07-16 09:30:00,50.61,50.62,50.47,50.51,1338700.0,32.4367,32.4431,32.347,32.3726,1338700.0
2010-07-16 09:35:00,50.51,50.56,50.45,50.46,1166500.0,32.3726,32.4047,32.3342,32.3406,1166500.0
2010-07-16 09:40:00,50.46,50.49,50.36,50.36,396000.0,32.3406,32.3598,32.2765,32.2765,396000.0
2010-07-16 09:45:00,50.37,50.42,50.31,50.35,386200.0,32.2829,32.3149,32.2444,32.2701,386200.0
2010-07-16 09:50:00,50.34,50.4,50.22,50.23,528100.0,32.2637,32.3021,32.1867,32.1932,528100.0
2010-07-16 09:55:00,50.27,50.27,50.03,50.14,1170900.0,32.2188,32.2188,32.065,32.1355,1170900.0
2010-07-16 10:00:00,50.12,50.18,50.08,50.11,545400.0,32.1227,32.1611,32.097,32.1162,545400.0
2010-07-16 10:05:00,50.11,50.11,49.86,49.95,907800.0,32.1162,32.1162,31.956,32.0137,907800.0
2010-07-16 10:10:00,49.95,50.03,49.93,50.03,533400.0,32.0137,32.065,32.0009,32.065,533400.0
2010-07-16 10:15:00,50.03,50.14,49.99,50.13,302200.0,32.065,32.1355,32.0393,32.1291,302200.0
2010-07-16 10:20:00,50.13,50.14,50.06,50.08,236200.0,32.1291,32.1355,32.0842,32.097,236200.0
2010-07-16 10:25:00,50.07,50.11,49.98,50.1,219200.0,32.0906,32.1162,32.0329,32.1098,219200.0
2010-07-16 10:30:00,50.1,50.11,50.01,50.08,197500.0,32.1098,32.1162,32.0522,32.097,197500.0
2010-07-16 10:35:00,50.07,50.11,49.95,50.07,209500.0,32.0906,32.1162,32.0137,32.0906,209500.0
2010-07-16 10:40:00,50.07,50.15,50.02,50.15,254500.0,32.0906,32.1419,32.0586,32.1419,254500.0
2010-07-16 10:45:00,50.14,50.17,50.1,50.11,119400.0,32.1355,32.1547,32.1098,32.1162,119400.0
2010-07-16 10:50:00,50.1,50.14,50.09,50.1,100600.0,32.1098,32.1355,32.1034,32.1098,100600.0
2010-07-16 10:55:00,50.1,50.2,50.1,50.2,299800.0,32.1098,32.1739,32.1098,32.1739,299800.0
2010-07-16 11:00:00,50.2,50.24,50.12,50.13,238000.0,32.1739,32.1996,32.1227,32.1291,238000.0
2010-07-16 11:05:00,50.13,50.13,50.06,50.08,392300.0,32.1291,32.1291,32.0842,32.097,392300.0
2010-07-16 11:10:00,50.08,50.09,50.05,50.07,164400.0,32.097,32.1034,32.0778,32.0906,164400.0
2010-07-16 11:15:00,50.07,50.1,50.03,50.05,107500.0,32.0906,32.1098,32.065,32.0778,107500.0
2010-07-16 11:20:00,50.04,50.04,49.93,49.95,291700.0,32.0714,32.0714,32.0009,32.0137,291700.0
2010-07-16 11:25:00,49.94,50.01,49.89,49.98,278200.0,32.0073,32.0522,31.9752,32.0329,278200.0
2010-07-16 11:30:00,49.98,49.99,49.9,49.9,192700.0,32.0329,32.0393,31.9817,31.9817,192700.0
2010-07-16 11:35:00,49.9,49.94,49.84,49.86,226400.0,31.9817,32.0073,31.9432,31.956,226400.0
2010-07-16 11:40:00,49.86,49.94,49.85,49.92,232800.0,31.956,32.0073,31.9496,31.9945,232800.0
2010-07-16 11:45:00,49.92,49.93,49.85,49.88,200000.0,31.9945,32.0009,31.9496,31.9688,200000.0
2010-07-16 11:50:00,49.89,49.92,49.82,49.83,202200.0,31.9752,31.9945,31.9304,31.9368,202200.0
2010-07-16 11:55:00,49.82,49.88,49.8,49.82,146700.0,31.9304,31.9688,31.9176,31.9304,146700.0
2010-07-16 12:00:00,49.81,49.85,49.8,49.82,159700.0,31.924,31.9496,31.9176,31.9304,159700.0
2010-07-16 12:05:00,49.82,49.85,49.78,49.85,201700.0,31.9304,31.9496,31.9047,31.9496,201700.0
2010-07-16 12:10:00,49.85,49.92,49.82,49.84,113500.0,31.9496,31.9945,31.9304,31.9432,113500.0
2010-07-16 12:15:00,49.84,49.84,49.73,49.77,128600.0,31.9432,31.9432,31.8727,31.8983,128600.0
2010-07-16 12:20:00,49.77,49.81,49.75,49.81,108400.0,31.8983,31.924,31.8855,31.924,108400.0
2010-07-16 12:25:00,49.81,49.85,49.77,49.84,168400.0,31.924,31.9496,31.8983,31.9432,168400.0
2010-07-16 12:30:00,49.84,49.86,49.8,49.84,63100.0,31.9432,31.956,31.9176,31.9432,63100.0
2010-07-16 12:35:00,49.83,49.84,49.78,49.8,164400.0,31.9368,31.9432,31.9047,31.9176,164400.0
2010-07-16 12:40:00,49.81,49.87,49.81,49.86,54800.0,31.924,31.9624,31.924,31.956,54800.0
2010-07-16 12:45:00,49.86,49.87,49.79,49.85,61900.0,31.956,31.9624,31.9112,31.9496,61900.0
2010-07-16 12:50:00,49.85,49.87,49.81,49.83,46000.0,31.9496,31.9624,31.924,31.9368,46000.0
2010-07-16 12:55:00,49.82,49.84,49.76,49.77,55900.0,31.9304,31.9432,31.8919,31.8983,55900.0
2010-07-16 13:00:00,49.77,49.8,49.71,49.73,408900.0,31.8983,31.9176,31.8599,31.8727,408900.0
2010-07-16 13:05:00,49.72,49.8,49.71,49.76,182900.0,31.8663,31.9176,31.8599,31.8919,182900.0
2010-07-16 13:10:00,49.76,49.77,49.7,49.73,152400.0,31.8919,31.8983,31.8535,31.8727,152400.0
2010-07-16 13:15:00,49.73,49.79,49.72,49.76,189600.0,31.8727,31.9112,31.8663,31.8919,189600.0
2010-07-16 13:20:00,49.76,49.77,49.71,49.75,126100.0,31.8919,31.8983,31.8599,31.8855,126100.0
2010-07-16 13:25:00,49.74,49.74,49.68,49.71,216600.0,31.8791,31.8791,31.8407,31.8599,216600.0
2010-07-16 13:30:00,49.71,49.83,49.7,49.82,126600.0,31.8599,31.9368,31.8535,31.9304,126600.0
2010-07-16 13:35:00,49.82,49.86,49.77,49.8,97500.0,31.9304,31.956,31.8983,31.9176,97500.0
2010-07-16 13:40:00,49.8,49.81,49.71,49.72,248500.0,31.9176,31.924,31.8599,31.8663,248500.0
2010-07-16 13:45:00,49.71,49.75,49.66,49.74,367600.0,31.8599,31.8855,31.8278,31.8791,367600.0
2010-07-16 13:50:00,49.74,49.74,49.63,49.67,215700.0,31.8791,31.8791,31.8086,31.8342,215700.0
2010-07-16 13:55:00,49.68,49.75,49.66,49.71,129500.0,31.8407,31.8855,31.8278,31.8599,129500.0
2010-07-16 14:00:00,49.71,49.78,49.69,49.78,142400.0,31.8599,31.9047,31.8471,31.9047,142400.0
2010-07-16 14:05:00,49.77,49.78,49.73,49.77,105700.0,31.8983,31.9047,31.8727,31.8983,105700.0
2010-07-16 14:10:00,49.76,49.82,49.72,49.77,216100.0,31.8919,31.9304,31.8663,31.8983,216100.0
2010-07-16 14:15:00,49.77,49.77,49.69,49.7,226200.0,31.8983,31.8983,31.8471,31.8535,226200.0
2010-07-16 14:20:00,49.7,49.75,49.68,49.71,270000.0,31.8535,31.8855,31.8407,31.8599,270000.0
2010-07-16 14:25:00,49.72,49.76,49.69,49.7,150400.0,31.8663,31.8919,31.8471,31.8535,150400.0
2010-07-16 14:30:00,49.71,49.76,49.66,49.75,189500.0,31.8599,31.8919,31.8278,31.8855,189500.0
2010-07-16 14:35:00,49.76,49.76,49.67,49.68,482700.0,31.8919,31.8919,31.8342,31.8407,482700.0
2010-07-16 14:40:00,49.69,49.7,49.66,49.68,126800.0,31.8471,31.8535,31.8278,31.8407,126800.0
2010-07-16 14:45:00,49.68,49.75,49.68,49.7,185200.0,31.8407,31.8855,31.8407,31.8535,185200.0
2010-07-16 14:50:00,49.7,49.7,49.64,49.67,234500.0,31.8535,31.8535,31.815,31.8342,234500.0
2010-07-16 14:55:00,49.68,49.7,49.64,49.66,135700.0,31.8407,31.8535,31.815,31.8278,135700.0
2010-07-16 15:00:00,49.66,49.69,49.64,49.68,1385000.0,31.8278,31.8471,31.815,31.8407,1385000.0
2010-07-16 15:05:00,49.68,49.71,49.64,49.65,365600.0,31.8407,31.8599,31.815,31.8214,365600.0
2010-07-16 15:10:00,49.65,49.65,49.58,49.62,711500.0,31.8214,31.8214,31.7766,31.8022,711500.0
2010-07-16 15:15:00,49.62,49.64,49.58,49.58,270000.0,31.8022,31.815,31.7766,31.7766,270000.0
2010-07-16 15:20:00,49.59,49.62,49.54,49.54,627900.0,31.783,31.8022,31.7509,31.7509,627900.0
2010-07-16 15:25:00,49.54,49.59,49.51,49.58,290800.0,31.7509,31.783,31.7317,31.7766,290800.0
2010-07-16 15:30:00,49.57,49.61,49.56,49.61,444400.0,31.7702,31.7958,31.7637,31.7958,444400.0
2010-07-16 15:35:00,49.61,49.7,49.6,49.62,440500.0,31.7958,31.8535,31.7894,31.8022,440500.0
2010-07-16 15:40:00,49.62,49.68,49.6,49.63,387800.0,31.8022,31.8407,31.7894,31.8086,387800.0
2010-07-16 15:45:00,49.63,49.64,49.57,49.59,1181700.0,31.8086,31.815,31.7702,31.783,1181700.0
2010-07-16 15:50:00,49.59,49.67,49.55,49.67,917800.0,31.783,31.8342,31.7573,31.8342,917800.0
2010-07-16 15:55:00,49.66,49.71,49.57,49.6,1340900.0,31.8278,31.8599,31.7702,31.7894,1340900.0
2010-07-19 09:30:00,49.99,50.08,49.94,50.02,316200.0,32.0393,32.097,32.0073,32.0586,316200.0
2010-07-19 09:35:00,50.01,50.11,50.0,50.0,221900.0,32.0522,32.1162,32.0457,32.0457,221900.0
2010-07-19 09:40:00,50.01,50.07,49.99,50.04,213500.0,32.0522,32.0906,32.0393,32.0714,213500.0
2010-07-19 09:45:00,50.05,50.13,50.05,50.09,831600.0,32.0778,32.1291,32.0778,32.1034,831600.0
2010-07-19 09:50:00,50.1,50.16,50.08,50.13,336600.0,32.1098,32.1483,32.097,32.1291,336600.0
2010-07-19 09:55:00,50.13,50.15,50.07,50.07,152100.0,32.1291,32.1419,32.0906,32.0906,152100.0
2010-07-19 10:00:00,50.06,50.07,50.0,50.03,264100.0,32.0842,32.0906,32.0457,32.065,264100.0
2010-07-19 10:05:00,50.03,50.09,49.89,49.92,325500.0,32.065,32.1034,31.9752,31.9945,325500.0
2010-07-19 10:10:00,49.91,49.92,49.84,49.92,195000.0,31.9881,31.9945,31.9432,31.9945,195000.0
2010-07-19 10:15:00,49.92,49.92,49.82,49.83,193600.0,31.9945,31.9945,31.9304,31.9368,193600.0
2010-07-19 10:20:00,49.83,49.84,49.67,49.67,243900.0,31.9368,31.9432,31.8342,31.8342,243900.0
2010-07-19 10:25:00,49.67,49.69,49.6,49.62,296200.0,31.8342,31.8471,31.7894,31.8022,296200.0
2010-07-19 10:30:00,49.6,49.71,49.6,49.65,97500.0,31.7894,31.8599,31.7894,31.8214,97500.0
2010-07-19 10:35:00,49.64,49.71,49.57,49.57,112400.0,31.815,31.8599,31.7702,31.7702,112400.0
2010-07-19 10:40:00,49.57,49.62,49.5,49.62,595800.0,31.7702,31.8022,31.7253,31.8022,595800.0
2010-07-19 10:45:00,49.62,49.63,49.52,49.54,135900.0,31.8022,31.8086,31.7381,31.7509,135900.0
2010-07-19 10:50:00,49.55,49.57,49.48,49.56,496300.0,31.7573,31.7702,31.7125,31.7637,496300.0
2010-07-19 10:55:00,49.57,49.62,49.49,49.61,247700.0,31.7702,31.8022,31.7189,31.7958,247700.0
2010-07-19 11:00:00,49.61,49.73,49.58,49.71,529500.0,31.7958,31.8727,31.7766,31.8599,529500.0
2010-07-19 11:05:00,49.71,49.75,49.7,49.71,513500.0,31.8599,31.8855,31.8535,31.8599,513500.0
2010-07-19 11:10:00,49.72,49.72,49.67,49.7,172100.0,31.8663,31.8663,31.8342,31.8535,172100.0
2010-07-19 11:15:00,49.7,49.79,49.69,49.77,265200.0,31.8535,31.9112,31.8471,31.8983,265200.0
2010-07-19 11:20:00,49.77,49.82,49.75,49.81,74200.0,31.8983,31.9304,31.8855,31.924,74200.0
2010-07-19 11:25:00,49.81,49.82,49.73,49.74,97800.0,31.924,31.9304,31.8727,31.8791,97800.0
2010-07-19 11:30:00,49.74,49.74,49.67,49.68,196900.0,31.8791,31.8791,31.8342,31.8407,196900.0
2010-07-19 11:35:00,49.69,49.7,49.62,49.64,103500.0,31.8471,31.8535,31.8022,31.815,103500.0
2010-07-19 11:40:00,49.63,49.68,49.63,49.66,64400.0,31.8086,31.8407,31.8086,31.8278,64400.0
2010-07-19 11:45:00,49.66,49.68,49.64,49.68,108600.0,31.8278,31.8407,31.815,31.8407,108600.0
2010-07-19 11:50:00,49.68,49.74,49.67,49.72,103000.0,31.8407,31.8791,31.8342,31.8663,103000.0
2010-07-19 11:55:00,49.72,49.72,49.7,49.72,49500.0,31.8663,31.8663,31.8535,31.8663,49500.0
2010-07-19 12:00:00,49.72,49.75,49.66,49.68,100400.0,31.8663,31.8855,31.8278,31.8407,100400.0
2010-07-19 12:05:00,49.68,49.69,49.65,49.68,73900.0,31.8407,31.8471,31.8214,31.8407,73900.0
2010-07-19 12:10:00,49.68,49.69,49.62,49.64,30900.0,31.8407,31.8471,31.8022,31.815,30900.0
2010-07-19 12:15:00,49.63,49.72,49.62,49.71,38400.0,31.8086,31.8663,31.8022,31.8599,38400.0
2010-07-19 12:20:00,49.71,49.75,49.71,49.75,99500.0,31.8599,31.8855,31.8599,31.8855,99500.0
2010-07-19 12:25:00,49.74,49.78,49.72,49.78,85000.0,31.8791,31.9047,31.8663,31.9047,85000.0
2010-07-19 12:30:00,49.77,49.77,49.72,49.73,115300.0,31.8983,31.8983,31.8663,31.8727,115300.0
2010-07-19 12:35:00,49.74,49.8,49.72,49.78,96000.0,31.8791,31.9176,31.8663,31.9047,96000.0
2010-07-19 12:40:00,49.8,49.81,49.76,49.8,94500.0,31.9176,31.924,31.8919,31.9176,94500.0
2010-07-19 12:45:00,49.8,49.84,49.78,49.82,94700.0,31.9176,31.9432,31.9047,31.9304,94700.0
2010-07-19 12:50:00,49.83,49.87,49.81,49.82,56500.0,31.9368,31.9624,31.924,31.9304,56500.0
2010-07-19 12:55:00,49.82,49.82,49.76,49.8,100900.0,31.9304,31.9304,31.8919,31.9176,100900.0
2010-07-19 13:00:00,49.8,49.81,49.77,49.78,117100.0,31.9176,31.924,31.8983,31.9047,117100.0
2010-07-19 13:05:00,49.79,49.8,49.75,49.78,87200.0,31.9112,31.9176,31.8855,31.9047,87200.0
2010-07-19 13:10:00,49.77,49.78,49.73,49.76,128500.0,31.8983,31.9047,31.8727,31.8919,128500.0
2010-07-19 13:15:00,49.76,49.76,49.68,49.71,62300.0,31.8919,31.8919,31.8407,31.8599,62300.0
2010-07-19 13:20:00,49.7,49.72,49.7,49.7,44500.0,31.8535,31.8663,31.8535,31.8535,44500.0
2010-07-19 13:25:00,49.71,49.71,49.67,49.69,79500.0,31.8599,31.8599,31.8342,31.8471,79500.0
2010-07-19 13:30:00,49.69,49.74,49.69,49.69,42800.0,31.8471,31.8791,31.8471,31.8471,42800.0
2010-07-19 13:35:00,49.69,49.69,49.66,49.67,70400.0,31.8471,31.8471,31.8278,31.8342,70400.0
2010-07-19 13:40:00,49.67,49.68,49.63,49.63,72500.0,31.8342,31.8407,31.8086,31.8086,72500.0
2010-07-19 13:45:00,49.62,49.66,49.62,49.66,172000.0,31.8022,31.8278,31.8022,31.8278,172000.0
2010-07-19 13:50:00,49.65,49.66,49.63,49.64,170600.0,31.8214,31.8278,31.8086,31.815,170600.0
2010-07-19 13:55:00,49.64,49.66,49.62,49.63,120300.0,31.815,31.8278,31.8022,31.8086,120300.0
2010-07-19 14:00:00,49.63,49.65,49.62,49.64,144400.0,31.8086,31.8214,31.8022,31.815,144400.0
2010-07-19 14:05:00,49.65,49.67,49.63,49.66,78200.0,31.8214,31.8342,31.8086,31.8278,78200.0
2010-07-19 14:10:00,49.67,49.74,49.66,49.74,104500.0,31.8342,31.8791,31.8278,31.8791,104500.0
2010-07-19 14:15:00,49.74,49.78,49.71,49.78,108100.0,31.8791,31.9047,31.8599,31.9047,108100.0
2010-07-19 14:20:00,49.77,49.8,49.72,49.78,78200.0,31.8983,31.9176,31.8663,31.9047,78200.0
2010-07-19 14:25:00,49.79,49.79,49.74,49.75,73300.0,31.9112,31.9112,31.8791,31.8855,73300.0
2010-07-19 14:30:00,49.75,49.78,49.74,49.78,135400.0,31.8855,31.9047,31.8791,31.9047,135400.0
2010-07-19 14:35:00,49.77,49.79,49.73,49.78,167900.0,31.8983,31.9112,31.8727,31.9047,167900.0
2010-07-19 14:40:00,49.79,49.82,49.77,49.81,144000.0,31.9112,31.9304,31.8983,31.924,144000.0
2010-07-19 14:45:00,49.8,49.93,49.8,49.91,141900.0,31.9176,32.0009,31.9176,31.9881,141900.0
2010-07-19 14:50:00,49.92,49.99,49.9,49.95,137200.0,31.9945,32.0393,31.9817,32.0137,137200.0
2010-07-19 14:55:00,49.95,49.97,49.91,49.92,119900.0,32.0137,32.0265,31.9881,31.9945,119900.0
2010-07-19 15:00:00,49.92,49.98,49.89,49.97,165300.0,31.9945,32.0329,31.9752,32.0265,165300.0
2010-07-19 15:05:00,49.97,50.0,49.92,49.99,191900.0,32.0265,32.0457,31.9945,32.0393,191900.0
2010-07-19 15:10:00,49.99,50.01,49.97,49.99,168100.0,32.0393,32.0522,32.0265,32.0393,168100.0
2010-07-19 15:15:00,50.0,50.01,49.95,49.96,82900.0,32.0457,32.0522,32.0137,32.0201,82900.0
2010-07-19 15:20:00,49.96,49.96,49.9,49.91,141600.0,32.0201,32.0201,31.9817,31.9881,141600.0
2010-07-19 15:25:00,49.91,49.91,49.79,49.82,220100.0,31.9881,31.9881,31.9112,31.9304,220100.0
2010-07-19 15:30:00,49.81,49.87,49.77,49.83,156000.0,31.924,31.9624,31.8983,31.9368,156000.0
2010-07-19 15:35:00,49.83,49.86,49.74,49.78,225800.0,31.9368,31.956,31.8791,31.9047,225800.0
2010-07-19 15:40:00,49.78,49.84,49.75,49.83,160400.0,31.9047,31.9432,31.8855,31.9368,160400.0
2010-07-19 15:45:00,49.83,49.9,49.81,49.85,409100.0,31.9368,31.9817,31.924,31.9496,409100.0
2010-07-19 15:50:00,49.85,49.89,49.82,49.88,347700.0,31.9496,31.9752,31.9304,31.9688,347700.0
2010-07-19 15:55:00,49.88,49.93,49.86,49.93,965300.0,31.9688,32.0009,31.956,32.0009,965300.0
2010-07-20 09:30:00,49.14,49.25,49.13,49.24,365500.0,31.4946,31.5651,31.4881,31.5586,365500.0
2010-07-20 09:35:00,49.24,49.28,49.12,49.2,455500.0,31.5586,31.5843,31.4817,31.533,455500.0
2010-07-20 09:40:00,49.2,49.32,49.17,49.31,349100.0,31.533,31.6099,31.5138,31.6035,349100.0
2010-07-20 09:45:00,49.33,49.38,49.32,49.35,303500.0,31.6163,31.6484,31.6099,31.6291,303500.0
2010-07-20 09:50:00,49.35,49.51,49.33,49.48,263900.0,31.6291,31.7317,31.6163,31.7125,263900.0
2010-07-20 09:55:00,49.49,49.49,49.42,49.45,119400.0,31.7189,31.7189,31.674,31.6932,119400.0
2010-07-20 10:00:00,49.45,49.49,49.33,49.34,376200.0,31.6932,31.7189,31.6163,31.6227,376200.0
2010-07-20 10:05:00,49.35,49.4,49.3,49.33,232700.0,31.6291,31.6612,31.5971,31.6163,232700.0
2010-07-20 10:10:00,49.34,49.43,49.27,49.28,188600.0,31.6227,31.6804,31.5779,31.5843,188600.0
2010-07-20 10:15:00,49.27,49.47,49.27,49.47,289000.0,31.5779,31.7061,31.5779,31.7061,289000.0
2010-07-20 10:20:00,49.46,49.54,49.45,49.51,217000.0,31.6997,31.7509,31.6932,31.7317,217000.0
2010-07-20 10:25:00,49.52,49.53,49.46,49.47,112300.0,31.7381,31.7445,31.6997,31.7061,112300.0
2010-07-20 10:30:00,49.47,49.51,49.38,49.51,403400.0,31.7061,31.7317,31.6484,31.7317,403400.0
2010-07-20 10:35:00,49.51,49.56,49.47,49.51,362700.0,31.7317,31.7637,31.7061,31.7317,362700.0
2010-07-20 10:40:00,49.5,49.6,49.48,49.54,149400.0,31.7253,31.7894,31.7125,31.7509,149400.0
2010-07-20 10:45:00,49.54,49.6,49.52,49.57,216100.0,31.7509,31.7894,31.7381,31.7702,216100.0
2010-07-20 10:50:00,49.57,49.6,49.49,49.49,221500.0,31.7702,31.7894,31.7189,31.7189,221500.0
2010-07-20 10:55:00,49.5,49.53,49.45,49.47,215700.0,31.7253,31.7445,31.6932,31.7061,215700.0
2010-07-20 11:00:00,49.46,49.59,49.46,49.59,221400.0,31.6997,31.783,31.6997,31.783,221400.0
2010-07-20 11:05:00,49.58,49.64,49.53,49.64,295700.0,31.7766,31.815,31.7445,31.815,295700.0
2010-07-20 11:10:00,49.64,49.65,49.61,49.63,187900.0,31.815,31.8214,31.7958,31.8086,187900.0
2010-07-20 11:15:00,49.63,49.78,49.63,49.76,229000.0,31.8086,31.9047,31.8086,31.8919,229000.0
2010-07-20 11:20:00,49.76,49.77,49.72,49.73,175200.0,31.8919,31.8983,31.8663,31.8727,175200.0
2010-07-20 11:25:00,49.73,49.76,49.69,49.71,135500.0,31.8727,31.8919,31.8471,31.8599,135500.0
2010-07-20 11:30:00,49.72,49.74,49.64,49.64,505000.0,31.8663,31.8791,31.815,31.815,505000.0
2010-07-20 11:35:00,49.64,49.65,49.56,49.56,385200.0,31.815,31.8214,31.7637,31.7637,385200.0
2010-07-20 11:40:00,49.56,49.57,49.53,49.56,340900.0,31.7637,31.7702,31.7445,31.7637,340900.0
2010-07-20 11:45:00,49.56,49.59,49.53,49.59,236500.0,31.7637,31.783,31.7445,31.783,236500.0
2010-07-20 11:50:00,49.6,49.6,49.52,49.53,152300.0,31.7894,31.7894,31.7381,31.7445,152300.0
2010-07-20 11:55:00,49.54,49.58,49.53,49.55,97000.0,31.7509,31.7766,31.7445,31.7573,97000.0
2010-07-20 12:00:00,49.56,49.59,49.55,49.58,48600.0,31.7637,31.783,31.7573,31.7766,48600.0
2010-07-20 12:05:00,49.57,49.63,49.56,49.6,125400.0,31.7702,31.8086,31.7637,31.7894,125400.0
2010-07-20 12:10:00,49.6,49.61,49.5,49.51,127600.0,31.7894,31.7958,31.7253,31.7317,127600.0
2010-07-20 12:15:00,49.51,49.52,49.49,49.49,48600.0,31.7317,31.7381,31.7189,31.7189,48600.0
2010-07-20 12:20:00,49.48,49.49,49.46,49.47,60500.0,31.7125,31.7189,31.6997,31.7061,60500.0
2010-07-20 12:25:00,49.47,49.54,49.47,49.51,71800.0,31.7061,31.7509,31.7061,31.7317,71800.0
2010-07-20 12:30:00,49.51,49.53,49.5,49.53,49900.0,31.7317,31.7445,31.7253,31.7445,49900.0
2010-07-20 12:35:00,49.54,49.57,49.51,49.51,41500.0,31.7509,31.7702,31.7317,31.7317,41500.0
2010-07-20 12:40:00,49.51,49.57,49.5,49.56,81200.0,31.7317,31.7702,31.7253,31.7637,81200.0
2010-07-20 12:45:00,49.57,49.63,49.57,49.6,121600.0,31.7702,31.8086,31.7702,31.7894,121600.0
2010-07-20 12:50:00,49.6,49.61,49.5,49.59,85100.0,31.7894,31.7958,31.7253,31.783,85100.0
2010-07-20 12:55:00,49.59,49.64,49.58,49.63,31100.0,31.783,31.815,31.7766,31.8086,31100.0
2010-07-20 13:00:00,49.63,49.68,49.63,49.67,96800.0,31.8086,31.8407,31.8086,31.8342,96800.0
2010-07-20 13:05:00,49.67,49.69,49.65,49.65,62300.0,31.8342,31.8471,31.8214,31.8214,62300.0
2010-07-20 13:10:00,49.65,49.65,49.58,49.58,41700.0,31.8214,31.8214,31.7766,31.7766,41700.0
2010-07-20 13:15:00,49.58,49.65,49.58,49.65,42400.0,31.7766,31.8214,31.7766,31.8214,42400.0
2010-07-20 13:20:00,49.64,49.7,49.64,49.65,71200.0,31.815,31.8535,31.815,31.8214,71200.0
2010-07-20 13:25:00,49.65,49.7,49.65,49.69,28100.0,31.8214,31.8535,31.8214,31.8471,28100.0
2010-07-20 13:30:00,49.69,49.74,49.67,49.74,90700.0,31.8471,31.8791,31.8342,31.8791,90700.0
2010-07-20 13:35:00,49.74,49.87,49.74,49.87,239100.0,31.8791,31.9624,31.8791,31.9624,239100.0
2010-07-20 13:40:00,49.86,49.9,49.82,49.86,294700.0,31.956,31.9817,31.9304,31.956,294700.0
2010-07-20 13:45:00,49.86,49.91,49.86,49.88,167100.0,31.956,31.9881,31.956,31.9688,167100.0
2010-07-20 13:50:00,49.88,50.0,49.85,49.99,251900.0,31.9688,32.0457,31.9496,32.0393,251900.0
2010-07-20 13:55:00,49.99,50.12,49.98,50.09,163200.0,32.0393,32.1227,32.0329,32.1034,163200.0
2010-07-20 14:00:00,50.1,50.1,49.98,49.99,287800.0,32.1098,32.1098,32.0329,32.0393,287800.0
2010-07-20 14:05:00,49.99,50.01,49.97,49.97,230200.0,32.0393,32.0522,32.0265,32.0265,230200.0
2010-07-20 14:10:00,49.97,49.99,49.95,49.95,94900.0,32.0265,32.0393,32.0137,32.0137,94900.0
2010-07-20 14:15:00,49.95,49.99,49.92,49.97,129000.0,32.0137,32.0393,31.9945,32.0265,129000.0
2010-07-20 14:20:00,49.96,49.96,49.85,49.86,330500.0,32.0201,32.0201,31.9496,31.956,330500.0
2010-07-20 14:25:00,49.86,49.94,49.86,49.91,52600.0,31.956,32.0073,31.956,31.9881,52600.0
2010-07-20 14:30:00,49.91,49.99,49.89,49.95,97200.0,31.9881,32.0393,31.9752,32.0137,97200.0
2010-07-20 14:35:00,49.95,49.98,49.92,49.93,69800.0,32.0137,32.0329,31.9945,32.0009,69800.0
2010-07-20 14:40:00,49.93,49.96,49.89,49.9,157400.0,32.0009,32.0201,31.9752,31.9817,157400.0
2010-07-20 14:45:00,49.9,49.99,49.87,49.97,102900.0,31.9817,32.0393,31.9624,32.0265,102900.0
2010-07-20 14:50:00,49.97,50.01,49.95,49.96,114200.0,32.0265,32.0522,32.0137,32.0201,114200.0
2010-07-20 14:55:00,49.96,49.97,49.9,49.93,102400.0,32.0201,32.0265,31.9817,32.0009,102400.0
2010-07-20 15:00:00,49.93,50.05,49.88,50.05,151900.0,32.0009,32.0778,31.9688,32.0778,151900.0
2010-07-20 15:05:00,50.05,50.05,49.94,49.97,371900.0,32.0778,32.0778,32.0073,32.0265,371900.0
2010-07-20 15:10:00,49.97,50.07,49.95,50.07,155100.0,32.0265,32.0906,32.0137,32.0906,155100.0
2010-07-20 15:15:00,50.06,50.1,50.03,50.03,89300.0,32.0842,32.1098,32.065,32.065,89300.0
2010-07-20 15:20:00,50.02,50.11,50.01,50.1,176100.0,32.0586,32.1162,32.0522,32.1098,176100.0
2010-07-20 15:25:00,50.1,50.19,50.05,50.15,446800.0,32.1098,32.1675,32.0778,32.1419,446800.0
2010-07-20 15:30:00,50.15,50.28,50.14,50.25,344400.0,32.1419,32.2252,32.1355,32.206,344400.0
2010-07-20 15:35:00,50.24,50.27,50.17,50.18,303000.0,32.1996,32.2188,32.1547,32.1611,303000.0
2010-07-20 15:40:00,50.17,50.22,50.13,50.22,331900.0,32.1547,32.1867,32.1291,32.1867,331900.0
2010-07-20 15:45:00,50.22,50.28,50.2,50.28,538800.0,32.1867,32.2252,32.1739,32.2252,538800.0
2010-07-20 15:50:00,50.29,50.31,50.2,50.2,650200.0,32.2316,32.2444,32.1739,32.1739,650200.0
2010-07-20 15:55:00,50.2,50.26,50.19,50.21,1105700.0,32.1739,32.2124,32.1675,32.1803,1105700.0
2010-07-21 09:30:00,50.23,50.25,50.15,50.16,627500.0,32.1932,32.206,32.1419,32.1483,627500.0
2010-07-21 09:35:00,50.17,50.18,50.04,50.05,223000.0,32.1547,32.1611,32.0714,32.0778,223000.0
2010-07-21 09:40:00,50.05,50.05,49.94,49.97,329900.0,32.0778,32.0778,32.0073,32.0265,329900.0
2010-07-21 09:45:00,49.97,49.97,49.82,49.9,279200.0,32.0265,32.0265,31.9304,31.9817,279200.0
2010-07-21 09:50:00,49.89,49.93,49.79,49.81,440500.0,31.9752,32.0009,31.9112,31.924,440500.0
2010-07-21 09:55:00,49.8,49.89,49.76,49.87,270100.0,31.9176,31.9752,31.8919,31.9624,270100.0
2010-07-21 10:00:00,49.87,49.9,49.78,49.9,232500.0,31.9624,31.9817,31.9047,31.9817,232500.0
2010-07-21 10:05:00,49.89,49.89,49.78,49.87,253300.0,31.9752,31.9752,31.9047,31.9624,253300.0
2010-07-21 10:10:00,49.86,50.0,49.85,49.98,245000.0,31.956,32.0457,31.9496,32.0329,245000.0
2010-07-21 10:15:00,49.98,50.09,49.97,50.05,208700.0,32.0329,32.1034,32.0265,32.0778,208700.0
2010-07-21 10:20:00,50.06,50.11,50.03,50.1,114900.0,32.0842,32.1162,32.065,32.1098,114900.0
2010-07-21 10:25:00,50.1,50.11,50.05,50.11,109900.0,32.1098,32.1162,32.0778,32.1162,109900.0
2010-07-21 10:30:00,50.11,50.12,50.01,50.02,182900.0,32.1162,32.1227,32.0522,32.0586,182900.0
2010-07-21 10:35:00,50.03,50.05,49.96,49.97,245600.0,32.065,32.0778,32.0201,32.0265,245600.0
2010-07-21 10:40:00,49.97,50.01,49.92,49.97,162600.0,32.0265,32.0522,31.9945,32.0265,162600.0
2010-07-21 10:45:00,49.97,50.0,49.91,50.0,131900.0,32.0265,32.0457,31.9881,32.0457,131900.0
2010-07-21 10:50:00,50.01,50.03,49.97,50.0,109200.0,32.0522,32.065,32.0265,32.0457,109200.0
2010-07-21 10:55:00,50.01,50.03,49.95,49.97,178200.0,32.0522,32.065,32.0137,32.0265,178200.0
2010-07-21 11:00:00,49.98,50.02,49.93,49.99,228900.0,32.0329,32.0586,32.0009,32.0393,228900.0
2010-07-21 11:05:00,49.98,49.99,49.85,49.85,203400.0,32.0329,32.0393,31.9496,31.9496,203400.0
2010-07-21 11:10:00,49.85,49.87,49.8,49.87,443300.0,31.9496,31.9624,31.9176,31.9624,443300.0
2010-07-21 11:15:00,49.87,49.87,49.8,49.85,105300.0,31.9624,31.9624,31.9176,31.9496,105300.0
2010-07-21 11:20:00,49.85,49.9,49.83,49.86,204500.0,31.9496,31.9817,31.9368,31.956,204500.0
2010-07-21 11:25:00,49.86,49.87,49.8,49.84,223500.0,31.956,31.9624,31.9176,31.9432,223500.0
2010-07-21 11:30:00,49.85,49.85,49.76,49.81,253300.0,31.9496,31.9496,31.8919,31.924,253300.0
2010-07-21 11:35:00,49.82,49.91,49.81,49.9,77100.0,31.9304,31.9881,31.924,31.9817,77100.0
2010-07-21 11:40:00,49.9,49.92,49.87,49.87,163500.0,31.9817,31.9945,31.9624,31.9624,163500.0
2010-07-21 11:45:00,49.87,49.9,49.86,49.88,97400.0,31.9624,31.9817,31.956,31.9688,97400.0
2010-07-21 11:50:00,49.88,49.93,49.84,49.9,84000.0,31.9688,32.0009,31.9432,31.9817,84000.0
2010-07-21 11:55:00,49.9,49.97,49.9,49.95,59300.0,31.9817,32.0265,31.9817,32.0137,59300.0
2010-07-21 12:00:00,49.95,50.02,49.94,49.98,72600.0,32.0137,32.0586,32.0073,32.0329,72600.0
2010-07-21 12:05:00,49.98,49.99,49.92,49.93,73700.0,32.0329,32.0393,31.9945,32.0009,73700.0
2010-07-21 12:10:00,49.93,50.02,49.92,49.98,84400.0,32.0009,32.0586,31.9945,32.0329,84400.0
2010-07-21 12:15:00,49.98,50.03,49.93,49.94,42800.0,32.0329,32.065,32.0009,32.0073,42800.0
2010-07-21 12:20:00,49.95,49.96,49.92,49.94,28500.0,32.0137,32.0201,31.9945,32.0073,28500.0
2010-07-21 12:25:00,49.95,50.01,49.95,50.0,69900.0,32.0137,32.0522,32.0137,32.0457,69900.0
2010-07-21 12:30:00,50.0,50.03,49.99,50.02,58100.0,32.0457,32.065,32.0393,32.0586,58100.0
2010-07-21 12:35:00,50.01,50.06,50.0,50.03,49400.0,32.0522,32.0842,32.0457,32.065,49400.0
2010-07-21 12:40:00,50.04,50.05,49.98,49.98,51600.0,32.0714,32.0778,32.0329,32.0329,51600.0
2010-07-21 12:45:00,49.98,50.01,49.96,49.98,56900.0,32.0329,32.0522,32.0201,32.0329,56900.0
2010-07-21 12:50:00,49.98,49.99,49.91,49.92,145500.0,32.0329,32.0393,31.9881,31.9945,145500.0
2010-07-21 12:55:00,49.92,49.93,49.89,49.91,37600.0,31.9945,32.0009,31.9752,31.9881,37600.0
2010-07-21 13:00:00,49.91,49.93,49.89,49.93,34600.0,31.9881,32.0009,31.9752,32.0009,34600.0
2010-07-21 13:05:00,49.92,49.94,49.91,49.94,23900.0,31.9945,32.0073,31.9881,32.0073,23900.0
2010-07-21 13:10:00,49.94,49.94,49.9,49.93,20600.0,32.0073,32.0073,31.9817,32.0009,20600.0
2010-07-21 13:15:00,49.94,49.97,49.93,49.93,28900.0,32.0073,32.0265,32.0009,32.0009,28900.0
2010-07-21 13:20:00,49.94,49.96,49.92,49.92,69400.0,32.0073,32.0201,31.9945,31.9945,69400.0
2010-07-21 13:25:00,49.93,49.95,49.9,49.95,99200.0,32.0009,32.0137,31.9817,32.0137,99200.0
2010-07-21 13:30:00,49.95,50.02,49.95,50.0,79000.0,32.0137,32.0586,32.0137,32.0457,79000.0
2010-07-21 13:35:00,50.0,50.01,49.99,50.0,20100.0,32.0457,32.0522,32.0393,32.0457,20100.0
2010-07-21 13:40:00,49.99,50.01,49.97,49.97,82500.0,32.0393,32.0522,32.0265,32.0265,82500.0
2010-07-21 13:45:00,49.97,49.99,49.94,49.99,85600.0,32.0265,32.0393,32.0073,32.0393,85600.0
2010-07-21 13:50:00,49.99,50.06,49.98,50.04,23300.0,32.0393,32.0842,32.0329,32.0714,23300.0
2010-07-21 13:55:00,50.04,50.06,49.97,49.97,49300.0,32.0714,32.0842,32.0265,32.0265,49300.0
2010-07-21 14:00:00,49.98,50.01,49.78,49.88,527400.0,32.0329,32.0522,31.9047,31.9688,527400.0
2010-07-21 14:05:00,49.88,49.89,49.66,49.66,323500.0,31.9688,31.9752,31.8278,31.8278,323500.0
2010-07-21 14:10:00,49.65,49.65,49.4,49.5,517700.0,31.8214,31.8214,31.6612,31.7253,517700.0
2010-07-21 14:15:00,49.5,49.57,49.42,49.55,260500.0,31.7253,31.7702,31.674,31.7573,260500.0
2010-07-21 14:20:00,49.55,49.58,49.42,49.54,194600.0,31.7573,31.7766,31.674,31.7509,194600.0
2010-07-21 14:25:00,49.54,49.58,49.47,49.49,145400.0,31.7509,31.7766,31.7061,31.7189,145400.0
2010-07-21 14:30:00,49.48,49.49,49.31,49.32,185000.0,31.7125,31.7189,31.6035,31.6099,185000.0
2010-07-21 14:35:00,49.33,49.42,49.33,49.41,272800.0,31.6163,31.674,31.6163,31.6676,272800.0
2010-07-21 14:40:00,49.41,49.48,49.39,49.45,61100.0,31.6676,31.7125,31.6548,31.6932,61100.0
2010-07-21 14:45:00,49.44,49.49,49.36,49.38,163200.0,31.6868,31.7189,31.6356,31.6484,163200.0
2010-07-21 14:50:00,49.38,49.42,49.25,49.26,227100.0,31.6484,31.674,31.5651,31.5715,227100.0
2010-07-21 14:55:00,49.26,49.3,49.17,49.24,244800.0,31.5715,31.5971,31.5138,31.5586,244800.0
2010-07-21 15:00:00,49.23,49.26,49.18,49.26,232300.0,31.5522,31.5715,31.5202,31.5715,232300.0
2010-07-21 15:05:00,49.26,49.37,49.26,49.35,286800.0,31.5715,31.642,31.5715,31.6291,286800.0
2010-07-21 15:10:00,49.35,49.42,49.29,49.42,302500.0,31.6291,31.674,31.5907,31.674,302500.0
2010-07-21 15:15:00,49.42,49.48,49.27,49.27,444500.0,31.674,31.7125,31.5779,31.5779,444500.0
2010-07-21 15:20:00,49.26,49.43,49.22,49.37,704000.0,31.5715,31.6804,31.5458,31.642,704000.0
2010-07-21 15:25:00,49.37,49.41,49.32,49.34,274800.0,31.642,31.6676,31.6099,31.6227,274800.0
2010-07-21 15:30:00,49.35,49.45,49.33,49.42,245100.0,31.6291,31.6932,31.6163,31.674,245100.0
2010-07-21 15:35:00,49.41,49.44,49.35,49.38,213400.0,31.6676,31.6868,31.6291,31.6484,213400.0
2010-07-21 15:40:00,49.38,49.38,49.29,49.34,352100.0,31.6484,31.6484,31.5907,31.6227,352100.0
2010-07-21 15:45:00,49.34,49.4,49.32,49.4,475100.0,31.6227,31.6612,31.6099,31.6612,475100.0
2010-07-21 15:50:00,49.41,49.47,49.32,49.34,772700.0,31.6676,31.7061,31.6099,31.6227,772700.0
2010-07-21 15:55:00,49.34,49.37,49.29,49.34,1525000.0,31.6227,31.642,31.5907,31.6227,1525000.0
2010-07-22 09:30:00,50.52,50.63,50.52,50.61,465400.0,32.379,32.4495,32.379,32.4367,465400.0
2010-07-22 09:35:00,50.61,50.65,50.59,50.61,244200.0,32.4367,32.4623,32.4239,32.4367,244200.0
2010-07-22 09:40:00,50.62,50.76,50.62,50.74,292200.0,32.4431,32.5328,32.4431,32.52,292200.0
2010-07-22 09:45:00,50.74,50.82,50.74,50.81,372400.0,32.52,32.5713,32.52,32.5649,372400.0
2010-07-22 09:50:00,50.81,50.83,50.77,50.8,276100.0,32.5649,32.5777,32.5392,32.5585,276100.0
2010-07-22 09:55:00,50.8,50.86,50.79,50.83,454600.0,32.5585,32.5969,32.5521,32.5777,454600.0
2010-07-22 10:00:00,50.84,51.0,50.84,50.99,724300.0,32.5841,32.6867,32.5841,32.6802,724300.0
2010-07-22 10:05:00,50.99,51.07,50.92,50.94,1118800.0,32.6802,32.7315,32.6354,32.6482,1118800.0
2010-07-22 10:10:00,50.95,51.0,50.94,50.99,301000.0,32.6546,32.6867,32.6482,32.6802,301000.0
2010-07-22 10:15:00,51.0,51.07,50.99,51.02,292700.0,32.6867,32.7315,32.6802,32.6995,292700.0
2010-07-22 10:20:00,51.02,51.06,50.97,50.98,283600.0,32.6995,32.7251,32.6674,32.6738,283600.0
2010-07-22 10:25:00,50.98,51.02,50.96,51.01,254800.0,32.6738,32.6995,32.661,32.6931,254800.0
2010-07-22 10:30:00,51.01,51.05,50.99,51.0,189300.0,32.6931,32.7187,32.6802,32.6867,189300.0
2010-07-22 10:35:00,51.0,51.09,51.0,51.04,190700.0,32.6867,32.7443,32.6867,32.7123,190700.0
2010-07-22 10:40:00,51.04,51.11,51.03,51.04,389600.0,32.7123,32.7572,32.7059,32.7123,389600.0
2010-07-22 10:45:00,51.04,51.1,51.03,51.09,156700.0,32.7123,32.7508,32.7059,32.7443,156700.0
2010-07-22 10:50:00,51.07,51.15,51.04,51.13,178700.0,32.7315,32.7828,32.7123,32.77,178700.0
2010-07-22 10:55:00,51.13,51.13,51.06,51.06,118000.0,32.77,32.77,32.7251,32.7251,118000.0
2010-07-22 11:00:00,51.05,51.08,51.0,51.02,165400.0,32.7187,32.7379,32.6867,32.6995,165400.0
2010-07-22 11:05:00,51.02,51.04,50.98,51.0,154500.0,32.6995,32.7123,32.6738,32.6867,154500.0
2010-07-22 11:10:00,51.0,51.05,50.99,51.05,196300.0,32.6867,32.7187,32.6802,32.7187,196300.0
2010-07-22 11:15:00,51.04,51.06,51.01,51.04,152100.0,32.7123,32.7251,32.6931,32.7123,152100.0
2010-07-22 11:20:00,51.05,51.08,51.02,51.06,131400.0,32.7187,32.7379,32.6995,32.7251,131400.0
2010-07-22 11:25:00,51.06,51.14,51.06,51.11,166900.0,32.7251,32.7764,32.7251,32.7572,166900.0
2010-07-22 11:30:00,51.1,51.11,51.04,51.06,194800.0,32.7508,32.7572,32.7123,32.7251,194800.0
2010-07-22 11:35:00,51.07,51.08,50.96,50.96,227000.0,32.7315,32.7379,32.661,32.661,227000.0
2010-07-22 11:40:00,50.96,50.97,50.93,50.93,244600.0,32.661,32.6674,32.6418,32.6418,244600.0
2010-07-22 11:45:00,50.93,50.98,50.92,50.97,145900.0,32.6418,32.6738,32.6354,32.6674,145900.0
2010-07-22 11:50:00,50.97,50.98,50.89,50.93,181500.0,32.6674,32.6738,32.6162,32.6418,181500.0
2010-07-22 11:55:00,50.93,50.96,50.89,50.96,116600.0,32.6418,32.661,32.6162,32.661,116600.0
2010-07-22 12:00:00,50.96,50.98,50.93,50.98,144500.0,32.661,32.6738,32.6418,32.6738,144500.0
2010-07-22 12:05:00,50.98,51.01,50.94,51.0,162700.0,32.6738,32.6931,32.6482,32.6867,162700.0
2010-07-22 12:10:00,51.0,51.01,50.96,50.97,85700.0,32.6867,32.6931,32.661,32.6674,85700.0
2010-07-22 12:15:00,50.97,51.02,50.97,51.01,59300.0,32.6674,32.6995,32.6674,32.6931,59300.0
2010-07-22 12:20:00,51.0,51.05,50.96,51.01,235100.0,32.6867,32.7187,32.661,32.6931,235100.0
2010-07-22 12:25:00,51.01,51.04,50.95,51.02,364700.0,32.6931,32.7123,32.6546,32.6995,364700.0
2010-07-22 12:30:00,51.02,51.04,51.0,51.03,115200.0,32.6995,32.7123,32.6867,32.7059,115200.0
2010-07-22 12:35:00,51.03,51.04,51.0,51.01,116500.0,32.7059,32.7123,32.6867,32.6931,116500.0
2010-07-22 12:40:00,51.01,51.05,51.0,51.01,111800.0,32.6931,32.7187,32.6867,32.6931,111800.0
2010-07-22 12:45:00,51.01,51.03,50.95,51.03,102400.0,32.6931,32.7059,32.6546,32.7059,102400.0
2010-07-22 12:50:00,51.03,51.04,51.0,51.04,56300.0,32.7059,32.7123,32.6867,32.7123,56300.0
2010-07-22 12:55:00,51.04,51.05,51.02,51.02,25400.0,32.7123,32.7187,32.6995,32.6995,25400.0
2010-07-22 13:00:00,51.03,51.06,51.02,51.02,55900.0,32.7059,32.7251,32.6995,32.6995,55900.0
2010-07-22 13:05:00,51.02,51.04,51.01,51.03,28600.0,32.6995,32.7123,32.6931,32.7059,28600.0
2010-07-22 13:10:00,51.03,51.07,51.02,51.06,326900.0,32.7059,32.7315,32.6995,32.7251,326900.0
2010-07-22 13:15:00,51.05,51.1,51.04,51.1,110800.0,32.7187,32.7508,32.7123,32.7508,110800.0
2010-07-22 13:20:00,51.1,51.11,51.08,51.09,127000.0,32.7508,32.7572,32.7379,32.7443,127000.0
2010-07-22 13:25:00,51.09,51.11,51.04,51.06,52900.0,32.7443,32.7572,32.7123,32.7251,52900.0
2010-07-22 13:30:00,51.06,51.08,51.05,51.07,70400.0,32.7251,32.7379,32.7187,32.7315,70400.0
2010-07-22 13:35:00,51.06,51.08,51.03,51.04,45400.0,32.7251,32.7379,32.7059,32.7123,45400.0
2010-07-22 13:40:00,51.04,51.06,51.02,51.03,113100.0,32.7123,32.7251,32.6995,32.7059,113100.0
2010-07-22 13:45:00,51.03,51.04,51.0,51.01,50000.0,32.7059,32.7123,32.6867,32.6931,50000.0
2010-07-22 13:50:00,51.02,51.04,50.95,50.97,84100.0,32.6995,32.7123,32.6546,32.6674,84100.0
2010-07-22 13:55:00,50.97,51.01,50.95,50.99,54500.0,32.6674,32.6931,32.6546,32.6802,54500.0
2010-07-22 14:00:00,51.0,51.05,50.99,51.04,59900.0,32.6867,32.7187,32.6802,32.7123,59900.0
2010-07-22 14:05:00,51.05,51.08,51.04,51.07,48300.0,32.7187,32.7379,32.7123,32.7315,48300.0
2010-07-22 14:10:00,51.07,51.12,51.05,51.09,86800.0,32.7315,32.7636,32.7187,32.7443,86800.0
2010-07-22 14:15:00,51.09,51.14,51.04,51.05,116900.0,32.7443,32.7764,32.7123,32.7187,116900.0
2010-07-22 14:20:00,51.06,51.07,51.04,51.04,50800.0,32.7251,32.7315,32.7123,32.7123,50800.0
2010-07-22 14:25:00,51.05,51.15,51.04,51.13,109600.0,32.7187,32.7828,32.7123,32.77,109600.0
2010-07-22 14:30:00,51.13,51.14,51.03,51.05,126500.0,32.77,32.7764,32.7059,32.7187,126500.0
2010-07-22 14:35:00,51.05,51.09,51.0,51.03,123300.0,32.7187,32.7443,32.6867,32.7059,123300.0
2010-07-22 14:40:00,51.03,51.04,50.99,51.03,231300.0,32.7059,32.7123,32.6802,32.7059,231300.0
2010-07-22 14:45:00,51.02,51.1,51.02,51.09,1412200.0,32.6995,32.7508,32.6995,32.7443,1412200.0
2010-07-22 14:50:00,51.08,51.1,51.06,51.08,472400.0,32.7379,32.7508,32.7251,32.7379,472400.0
2010-07-22 14:55:00,51.09,51.12,51.09,51.1,722900.0,32.7443,32.7636,32.7443,32.7508,722900.0
2010-07-22 15:00:00,51.1,51.12,51.08,51.1,135400.0,32.7508,32.7636,32.7379,32.7508,135400.0
2010-07-22 15:05:00,51.1,51.1,51.02,51.06,211200.0,32.7508,32.7508,32.6995,32.7251,211200.0
2010-07-22 15:10:00,51.06,51.12,51.03,51.11,1102200.0,32.7251,32.7636,32.7059,32.7572,1102200.0
2010-07-22 15:15:00,51.1,51.17,51.1,51.14,261600.0,32.7508,32.7956,32.7508,32.7764,261600.0
2010-07-22 15:20:00,51.15,51.15,51.09,51.09,215400.0,32.7828,32.7828,32.7443,32.7443,215400.0
2010-07-22 15:25:00,51.1,51.13,51.09,51.1,295100.0,32.7508,32.77,32.7443,32.7508,295100.0
2010-07-22 15:30:00,51.1,51.12,51.04,51.04,353400.0,32.7508,32.7636,32.7123,32.7123,353400.0
2010-07-22 15:35:00,51.05,51.05,50.86,50.92,810500.0,32.7187,32.7187,32.5969,32.6354,810500.0
2010-07-22 15:40:00,50.92,50.99,50.86,50.98,800000.0,32.6354,32.6802,32.5969,32.6738,800000.0
2010-07-22 15:45:00,50.98,51.03,50.9,50.96,1169700.0,32.6738,32.7059,32.6226,32.661,1169700.0
2010-07-22 15:50:00,50.95,50.98,50.91,50.96,731600.0,32.6546,32.6738,32.629,32.661,731600.0
2010-07-22 15:55:00,50.96,51.06,50.95,50.96,2558300.0,32.661,32.7251,32.6546,32.661,2558300.0
2010-07-23 09:30:00,50.91,50.94,50.76,50.76,451100.0,32.629,32.6482,32.5328,32.5328,451100.0
2010-07-23 09:35:00,50.77,50.97,50.74,50.97,576600.0,32.5392,32.6674,32.52,32.6674,576600.0
2010-07-23 09:40:00,50.97,51.1,50.93,51.06,523800.0,32.6674,32.7508,32.6418,32.7251,523800.0
2010-07-23 09:45:00,51.06,51.08,50.96,50.96,324800.0,32.7251,32.7379,32.661,32.661,324800.0
2010-07-23 09:50:00,50.97,50.99,50.85,50.93,411300.0,32.6674,32.6802,32.5905,32.6418,411300.0
2010-07-23 09:55:00,50.92,50.99,50.78,50.79,602600.0,32.6354,32.6802,32.5457,32.5521,602600.0
2010-07-23 10:00:00,50.79,50.87,50.74,50.82,647000.0,32.5521,32.6033,32.52,32.5713,647000.0
2010-07-23 10:05:00,50.83,50.94,50.83,50.9,156200.0,32.5777,32.6482,32.5777,32.6226,156200.0
2010-07-23 10:10:00,50.91,50.98,50.85,50.96,258400.0,32.629,32.6738,32.5905,32.661,258400.0
2010-07-23 10:15:00,50.96,50.98,50.91,50.97,144300.0,32.661,32.6738,32.629,32.6674,144300.0
2010-07-23 10:20:00,50.98,51.0,50.9,50.94,172900.0,32.6738,32.6867,32.6226,32.6482,172900.0
2010-07-23 10:25:00,50.93,51.05,50.92,51.03,202900.0,32.6418,32.7187,32.6354,32.7059,202900.0
2010-07-23 10:30:00,51.03,51.14,51.03,51.1,257800.0,32.7059,32.7764,32.7059,32.7508,257800.0
2010-07-23 10:35:00,51.1,51.11,51.03,51.05,168800.0,32.7508,32.7572,32.7059,32.7187,168800.0
2010-07-23 10:40:00,51.05,51.12,51.03,51.09,293300.0,32.7187,32.7636,32.7059,32.7443,293300.0
2010-07-23 10:45:00,51.09,51.14,51.07,51.11,137400.0,32.7443,32.7764,32.7315,32.7572,137400.0
2010-07-23 10:50:00,51.12,51.13,51.01,51.04,156400.0,32.7636,32.77,32.6931,32.7123,156400.0
2010-07-23 10:55:00,51.03,51.1,51.02,51.04,81100.0,32.7059,32.7508,32.6995,32.7123,81100.0
2010-07-23 11:00:00,51.04,51.11,51.03,51.1,191300.0,32.7123,32.7572,32.7059,32.7508,191300.0
2010-07-23 11:05:00,51.1,51.15,51.09,51.11,94800.0,32.7508,32.7828,32.7443,32.7572,94800.0
2010-07-23 11:10:00,51.11,51.15,51.08,51.11,133100.0,32.7572,32.7828,32.7379,32.7572,133100.0
2010-07-23 11:15:00,51.11,51.16,51.09,51.14,154800.0,32.7572,32.7892,32.7443,32.7764,154800.0
2010-07-23 11:20:00,51.14,51.17,51.11,51.13,122800.0,32.7764,32.7956,32.7572,32.77,122800.0
2010-07-23 11:25:00,51.13,51.2,51.13,51.18,570500.0,32.77,32.8148,32.77,32.802,570500.0
2010-07-23 11:30:00,51.18,51.2,51.15,51.16,269600.0,32.802,32.8148,32.7828,32.7892,269600.0
2010-07-23 11:35:00,51.17,51.19,51.14,51.17,180800.0,32.7956,32.8084,32.7764,32.7956,180800.0
2010-07-23 11:40:00,51.17,51.17,51.06,51.09,82900.0,32.7956,32.7956,32.7251,32.7443,82900.0
2010-07-23 11:45:00,51.09,51.18,51.07,51.18,148900.0,32.7443,32.802,32.7315,32.802,148900.0
2010-07-23 11:50:00,51.19,51.23,51.17,51.22,105600.0,32.8084,32.8341,32.7956,32.8277,105600.0
2010-07-23 11:55:00,51.22,51.28,51.12,51.19,131500.0,32.8277,32.8661,32.7636,32.8084,131500.0
2010-07-23 12:00:00,51.19,51.42,51.07,51.08,740800.0,32.8084,32.9558,32.7315,32.7379,740800.0
2010-07-23 12:05:00,51.09,51.19,51.08,51.14,297600.0,32.7443,32.8084,32.7379,32.7764,297600.0
2010-07-23 12:10:00,51.14,51.2,50.98,51.18,294700.0,32.7764,32.8148,32.6738,32.802,294700.0
2010-07-23 12:15:00,51.18,51.27,51.08,51.25,295300.0,32.802,32.8597,32.7379,32.8469,295300.0
2010-07-23 12:20:00,51.25,51.25,51.09,51.14,189000.0,32.8469,32.8469,32.7443,32.7764,189000.0
2010-07-23 12:25:00,51.15,51.25,51.15,51.19,107100.0,32.7828,32.8469,32.7828,32.8084,107100.0
2010-07-23 12:30:00,51.19,51.21,51.06,51.15,112300.0,32.8084,32.8213,32.7251,32.7828,112300.0
2010-07-23 12:35:00,51.15,51.15,51.02,51.09,207400.0,32.7828,32.7828,32.6995,32.7443,207400.0
2010-07-23 12:40:00,51.09,51.11,50.95,50.98,112400.0,32.7443,32.7572,32.6546,32.6738,112400.0
2010-07-23 12:45:00,50.97,50.98,50.9,50.97,184300.0,32.6674,32.6738,32.6226,32.6674,184300.0
2010-07-23 12:50:00,50.97,51.02,50.95,51.02,94600.0,32.6674,32.6995,32.6546,32.6995,94600.0
2010-07-23 12:55:00,51.02,51.13,51.0,51.13,77000.0,32.6995,32.77,32.6867,32.77,77000.0
2010-07-23 13:00:00,51.13,51.13,51.07,51.07,123600.0,32.77,32.77,32.7315,32.7315,123600.0
2010-07-23 13:05:00,51.07,51.1,51.04,51.06,55200.0,32.7315,32.7508,32.7123,32.7251,55200.0
2010-07-23 13:10:00,51.05,51.19,51.03,51.19,109100.0,32.7187,32.8084,32.7059,32.8084,109100.0
2010-07-23 13:15:00,51.19,51.27,51.17,51.25,88500.0,32.8084,32.8597,32.7956,32.8469,88500.0
2010-07-23 13:20:00,51.24,51.31,51.22,51.31,88000.0,32.8405,32.8853,32.8277,32.8853,88000.0
2010-07-23 13:25:00,51.3,51.41,51.28,51.39,201100.0,32.8789,32.9494,32.8661,32.9366,201100.0
2010-07-23 13:30:00,51.4,51.52,51.37,51.44,316700.0,32.943,33.0199,32.9238,32.9687,316700.0
2010-07-23 13:35:00,51.44,51.48,51.41,51.45,132500.0,32.9687,32.9943,32.9494,32.9751,132500.0
2010-07-23 13:40:00,51.46,51.46,51.39,51.4,54700.0,32.9815,32.9815,32.9366,32.943,54700.0
2010-07-23 13:45:00,51.41,51.42,51.38,51.4,51800.0,32.9494,32.9558,32.9302,32.943,51800.0
2010-07-23 13:50:00,51.41,51.47,51.4,51.45,135800.0,32.9494,32.9879,32.943,32.9751,135800.0
2010-07-23 13:55:00,51.45,51.5,51.44,51.49,93200.0,32.9751,33.0071,32.9687,33.0007,93200.0
2010-07-23 14:00:00,51.49,51.57,51.44,51.55,248800.0,33.0007,33.052,32.9687,33.0392,248800.0
2010-07-23 14:05:00,51.54,51.59,51.53,51.54,147800.0,33.0328,33.0648,33.0263,33.0328,147800.0
2010-07-23 14:10:00,51.54,51.56,51.49,51.52,180000.0,33.0328,33.0456,33.0007,33.0199,180000.0
2010-07-23 14:15:00,51.52,51.55,51.52,51.53,35600.0,33.0199,33.0392,33.0199,33.0263,35600.0
2010-07-23 14:20:00,51.53,51.54,51.43,51.47,124700.0,33.0263,33.0328,32.9623,32.9879,124700.0
2010-07-23 14:25:00,51.48,51.49,51.4,51.47,974900.0,32.9943,33.0007,32.943,32.9879,974900.0
2010-07-23 14:30:00,51.46,51.46,51.42,51.43,267900.0,32.9815,32.9815,32.9558,32.9623,267900.0
2010-07-23 14:35:00,51.43,51.46,51.41,51.45,249500.0,32.9623,32.9815,32.9494,32.9751,249500.0
2010-07-23 14:40:00,51.44,51.51,51.42,51.51,81000.0,32.9687,33.0135,32.9558,33.0135,81000.0
2010-07-23 14:45:00,51.51,51.54,51.47,51.52,64000.0,33.0135,33.0328,32.9879,33.0199,64000.0
2010-07-23 14:50:00,51.53,51.56,51.51,51.55,754700.0,33.0263,33.0456,33.0135,33.0392,754700.0
2010-07-23 14:55:00,51.55,51.59,51.5,51.53,819300.0,33.0392,33.0648,33.0071,33.0263,819300.0
2010-07-23 15:00:00,51.53,51.54,51.46,51.47,87600.0,33.0263,33.0328,32.9815,32.9879,87600.0
2010-07-23 15:05:00,51.48,51.55,51.46,51.55,107600.0,32.9943,33.0392,32.9815,33.0392,107600.0
2010-07-23 15:10:00,51.55,51.55,51.47,51.49,107200.0,33.0392,33.0392,32.9879,33.0007,107200.0
2010-07-23 15:15:00,51.49,51.51,51.44,51.49,157500.0,33.0007,33.0135,32.9687,33.0007,157500.0
2010-07-23 15:20:00,51.5,51.54,51.48,51.53,97900.0,33.0071,33.0328,32.9943,33.0263,97900.0
2010-07-23 15:25:00,51.53,51.54,51.45,51.47,94000.0,33.0263,33.0328,32.9751,32.9879,94000.0
2010-07-23 15:30:00,51.48,51.54,51.45,51.53,164800.0,32.9943,33.0328,32.9751,33.0263,164800.0
2010-07-23 15:35:00,51.52,51.53,51.43,51.48,951400.0,33.0199,33.0263,32.9623,32.9943,951400.0
2010-07-23 15:40:00,51.47,51.49,51.4,51.43,2149700.0,32.9879,33.0007,32.943,32.9623,2149700.0
2010-07-23 15:45:00,51.44,51.51,51.42,51.49,829700.0,32.9687,33.0135,32.9558,33.0007,829700.0
2010-07-23 15:50:00,51.49,51.54,51.48,51.54,724500.0,33.0007,33.0328,32.9943,33.0328,724500.0
2010-07-23 15:55:00,51.54,51.59,51.53,51.59,1403000.0,33.0328,33.0648,33.0263,33.0648,1403000.0
2010-07-26 09:30:00,51.31,51.39,51.26,51.28,919200.0,32.8853,32.9366,32.8533,32.8661,919200.0
2010-07-26 09:35:00,51.28,51.33,51.23,51.24,428100.0,32.8661,32.8982,32.8341,32.8405,428100.0
2010-07-26 09:40:00,51.24,51.33,51.19,51.31,381200.0,32.8405,32.8982,32.8084,32.8853,381200.0
2010-07-26 09:45:00,51.32,51.38,51.29,51.32,640200.0,32.8918,32.9302,32.8725,32.8918,640200.0
2010-07-26 09:50:00,51.32,51.35,51.24,51.34,390400.0,32.8918,32.911,32.8405,32.9046,390400.0
2010-07-26 09:55:00,51.34,51.39,51.28,51.34,202000.0,32.9046,32.9366,32.8661,32.9046,202000.0
2010-07-26 10:00:00,51.35,51.55,51.35,51.48,1303400.0,32.911,33.0392,32.911,32.9943,1303400.0
2010-07-26 10:05:00,51.48,51.55,51.47,51.52,191100.0,32.9943,33.0392,32.9879,33.0199,191100.0
2010-07-26 10:10:00,51.52,51.57,51.51,51.56,279500.0,33.0199,33.052,33.0135,33.0456,279500.0
2010-07-26 10:15:00,51.56,51.59,51.5,51.51,165800.0,33.0456,33.0648,33.0071,33.0135,165800.0
2010-07-26 10:20:00,51.51,51.52,51.46,51.5,137000.0,33.0135,33.0199,32.9815,33.0071,137000.0
2010-07-26 10:25:00,51.52,51.52,51.45,51.48,157700.0,33.0199,33.0199,32.9751,32.9943,157700.0
2010-07-26 10:30:00,51.49,51.5,51.36,51.39,774600.0,33.0007,33.0071,32.9174,32.9366,774600.0
2010-07-26 10:35:00,51.39,51.47,51.39,51.47,493700.0,32.9366,32.9879,32.9366,32.9879,493700.0
2010-07-26 10:40:00,51.46,51.47,51.4,51.4,124800.0,32.9815,32.9879,32.943,32.943,124800.0
2010-07-26 10:45:00,51.4,51.47,51.37,51.47,934700.0,32.943,32.9879,32.9238,32.9879,934700.0
2010-07-26 10:50:00,51.47,51.51,51.43,51.5,1735700.0,32.9879,33.0135,32.9623,33.0071,1735700.0
2010-07-26 10:55:00,51.5,51.55,51.5,51.55,166000.0,33.0071,33.0392,33.0071,33.0392,166000.0
2010-07-26 11:00:00,51.55,51.6,51.55,51.57,195400.0,33.0392,33.0712,33.0392,33.052,195400.0
2010-07-26 11:05:00,51.57,51.59,51.52,51.57,276500.0,33.052,33.0648,33.0199,33.052,276500.0
2010-07-26 11:10:00,51.57,51.62,51.56,51.61,286600.0,33.052,33.084,33.0456,33.0776,286600.0
2010-07-26 11:15:00,51.6,51.73,51.59,51.72,164300.0,33.0712,33.1545,33.0648,33.1481,164300.0
2010-07-26 11:20:00,51.73,51.73,51.65,51.66,269500.0,33.1545,33.1545,33.1033,33.1097,269500.0
2010-07-26 11:25:00,51.65,51.72,51.65,51.69,193200.0,33.1033,33.1481,33.1033,33.1289,193200.0
2010-07-26 11:30:00,51.69,51.74,51.68,51.73,190400.0,33.1289,33.1609,33.1225,33.1545,190400.0
2010-07-26 11:35:00,51.72,51.79,51.72,51.78,127300.0,33.1481,33.193,33.1481,33.1866,127300.0
2010-07-26 11:40:00,51.79,51.81,51.76,51.8,189200.0,33.193,33.2058,33.1738,33.1994,189200.0
2010-07-26 11:45:00,51.8,51.83,51.79,51.82,104400.0,33.1994,33.2186,33.193,33.2122,104400.0
2010-07-26 11:50:00,51.81,51.84,51.8,51.83,109100.0,33.2058,33.225,33.1994,33.2186,109100.0
2010-07-26 11:55:00,51.82,51.84,51.77,51.77,118700.0,33.2122,33.225,33.1802,33.1802,118700.0
2010-07-26 12:00:00,51.78,51.82,51.78,51.81,69800.0,33.1866,33.2122,33.1866,33.2058,69800.0
2010-07-26 12:05:00,51.81,51.88,51.8,51.85,147400.0,33.2058,33.2507,33.1994,33.2314,147400.0
2010-07-26 12:10:00,51.86,51.87,51.81,51.82,337800.0,33.2378,33.2443,33.2058,33.2122,337800.0
2010-07-26 12:15:00,51.83,51.83,51.78,51.81,619400.0,33.2186,33.2186,33.1866,33.2058,619400.0
2010-07-26 12:20:00,51.81,51.85,51.8,51.83,270700.0,33.2058,33.2314,33.1994,33.2186,270700.0
2010-07-26 12:25:00,51.83,51.85,51.82,51.84,46600.0,33.2186,33.2314,33.2122,33.225,46600.0
2010-07-26 12:30:00,51.84,51.86,51.8,51.81,95600.0,33.225,33.2378,33.1994,33.2058,95600.0
2010-07-26 12:35:00,51.81,51.83,51.8,51.8,82500.0,33.2058,33.2186,33.1994,33.1994,82500.0
2010-07-26 12:40:00,51.8,51.81,51.76,51.76,83200.0,33.1994,33.2058,33.1738,33.1738,83200.0
2010-07-26 12:45:00,51.75,51.78,51.74,51.76,164900.0,33.1673,33.1866,33.1609,33.1738,164900.0
2010-07-26 12:50:00,51.75,51.8,51.75,51.79,206000.0,33.1673,33.1994,33.1673,33.193,206000.0
2010-07-26 12:55:00,51.79,51.81,51.78,51.8,112700.0,33.193,33.2058,33.1866,33.1994,112700.0
2010-07-26 13:00:00,51.8,51.81,51.75,51.77,430500.0,33.1994,33.2058,33.1673,33.1802,430500.0
2010-07-26 13:05:00,51.76,51.85,51.69,51.7,495400.0,33.1738,33.2314,33.1289,33.1353,495400.0
2010-07-26 13:10:00,51.71,51.77,51.71,51.75,128500.0,33.1417,33.1802,33.1417,33.1673,128500.0
2010-07-26 13:15:00,51.75,51.78,51.74,51.76,77200.0,33.1673,33.1866,33.1609,33.1738,77200.0
2010-07-26 13:20:00,51.77,51.81,51.77,51.78,55200.0,33.1802,33.2058,33.1802,33.1866,55200.0
2010-07-26 13:25:00,51.78,51.81,51.76,51.8,98900.0,33.1866,33.2058,33.1738,33.1994,98900.0
2010-07-26 13:30:00,51.81,51.86,51.78,51.83,406100.0,33.2058,33.2378,33.1866,33.2186,406100.0
2010-07-26 13:35:00,51.84,51.9,51.82,51.83,1335200.0,33.225,33.2635,33.2122,33.2186,1335200.0
2010-07-26 13:40:00,51.83,51.9,51.83,51.89,2000600.0,33.2186,33.2635,33.2186,33.2571,2000600.0
2010-07-26 13:45:00,51.88,51.91,51.88,51.89,85700.0,33.2507,33.2699,33.2507,33.2571,85700.0
2010-07-26 13:50:00,51.9,51.91,51.86,51.88,176000.0,33.2635,33.2699,33.2378,33.2507,176000.0
2010-07-26 13:55:00,51.88,51.89,51.85,51.85,43100.0,33.2507,33.2571,33.2314,33.2314,43100.0
2010-07-26 14:00:00,51.85,51.87,51.84,51.85,47600.0,33.2314,33.2443,33.225,33.2314,47600.0
2010-07-26 14:05:00,51.85,51.86,51.82,51.83,146600.0,33.2314,33.2378,33.2122,33.2186,146600.0
2010-07-26 14:10:00,51.83,51.85,51.83,51.83,45100.0,33.2186,33.2314,33.2186,33.2186,45100.0
2010-07-26 14:15:00,51.84,51.86,51.83,51.84,188400.0,33.225,33.2378,33.2186,33.225,188400.0
2010-07-26 14:20:00,51.83,51.84,51.79,51.81,159500.0,33.2186,33.225,33.193,33.2058,159500.0
2010-07-26 14:25:00,51.8,51.81,51.78,51.78,177300.0,33.1994,33.2058,33.1866,33.1866,177300.0
2010-07-26 14:30:00,51.78,51.78,51.74,51.75,157500.0,33.1866,33.1866,33.1609,33.1673,157500.0
2010-07-26 14:35:00,51.75,51.77,51.7,51.72,111500.0,33.1673,33.1802,33.1353,33.1481,111500.0
2010-07-26 14:40:00,51.71,51.78,51.71,51.75,183000.0,33.1417,33.1866,33.1417,33.1673,183000.0
2010-07-26 14:45:00,51.76,51.76,51.73,51.73,108700.0,33.1738,33.1738,33.1545,33.1545,108700.0
2010-07-26 14:50:00,51.73,51.75,51.7,51.73,73300.0,33.1545,33.1673,33.1353,33.1545,73300.0
2010-07-26 14:55:00,51.72,51.76,51.7,51.76,202200.0,33.1481,33.1738,33.1353,33.1738,202200.0
2010-07-26 15:00:00,51.76,51.82,51.74,51.81,122700.0,33.1738,33.2122,33.1609,33.2058,122700.0
2010-07-26 15:05:00,51.8,51.84,51.78,51.81,75200.0,33.1994,33.225,33.1866,33.2058,75200.0
2010-07-26 15:10:00,51.8,51.85,51.79,51.83,213100.0,33.1994,33.2314,33.193,33.2186,213100.0
2010-07-26 15:15:00,51.83,51.83,51.77,51.81,64600.0,33.2186,33.2186,33.1802,33.2058,64600.0
2010-07-26 15:20:00,51.8,51.86,51.79,51.85,300100.0,33.1994,33.2378,33.193,33.2314,300100.0
2010-07-26 15:25:00,51.86,51.91,51.85,51.9,123900.0,33.2378,33.2699,33.2314,33.2635,123900.0
2010-07-26 15:30:00,51.9,51.91,51.84,51.87,135800.0,33.2635,33.2699,33.225,33.2443,135800.0
2010-07-26 15:35:00,51.87,51.89,51.83,51.86,174600.0,33.2443,33.2571,33.2186,33.2378,174600.0
2010-07-26 15:40:00,51.87,51.91,51.84,51.86,167600.0,33.2443,33.2699,33.225,33.2378,167600.0
2010-07-26 15:45:00,51.86,51.94,51.84,51.92,344100.0,33.2378,33.2891,33.225,33.2763,344100.0
2010-07-26 15:50:00,51.92,51.97,51.89,51.9,653700.0,33.2763,33.3083,33.2571,33.2635,653700.0
2010-07-26 15:55:00,51.89,51.97,51.89,51.96,1016500.0,33.2571,33.3083,33.2571,33.3019,1016500.0
2010-07-27 09:30:00,52.25,52.3,52.2,52.21,954900.0,33.4878,33.5198,33.4558,33.4622,954900.0
2010-07-27 09:35:00,52.22,52.29,52.18,52.29,534600.0,33.4686,33.5134,33.4429,33.5134,534600.0
2010-07-27 09:40:00,52.29,52.29,52.17,52.19,372900.0,33.5134,33.5134,33.4365,33.4493,372900.0
2010-07-27 09:45:00,52.19,52.19,52.11,52.13,467400.0,33.4493,33.4493,33.3981,33.4109,467400.0
2010-07-27 09:50:00,52.13,52.18,52.1,52.15,444200.0,33.4109,33.4429,33.3917,33.4237,444200.0
2010-07-27 09:55:00,52.15,52.16,52.11,52.11,194800.0,33.4237,33.4301,33.3981,33.3981,194800.0
2010-07-27 10:00:00,52.1,52.3,52.08,52.13,747500.0,33.3917,33.5198,33.3788,33.4109,747500.0
2010-07-27 10:05:00,52.13,52.14,51.9,51.91,422700.0,33.4109,33.4173,33.2635,33.2699,422700.0
2010-07-27 10:10:00,51.91,51.94,51.85,51.9,362700.0,33.2699,33.2891,33.2314,33.2635,362700.0
2010-07-27 10:15:00,51.9,51.91,51.79,51.89,1590900.0,33.2635,33.2699,33.193,33.2571,1590900.0
2010-07-27 10:20:00,51.89,51.97,51.88,51.96,214300.0,33.2571,33.3083,33.2507,33.3019,214300.0
2010-07-27 10:25:00,51.97,52.01,51.88,52.0,230800.0,33.3083,33.334,33.2507,33.3276,230800.0
2010-07-27 10:30:00,52.01,52.04,51.96,51.97,361500.0,33.334,33.3532,33.3019,33.3083,361500.0
2010-07-27 10:35:00,51.97,52.04,51.97,51.99,383100.0,33.3083,33.3532,33.3083,33.3212,383100.0
2010-07-27 10:40:00,51.99,52.01,51.91,51.91,337500.0,33.3212,33.334,33.2699,33.2699,337500.0
2010-07-27 10:45:00,51.91,51.97,51.88,51.94,490300.0,33.2699,33.3083,33.2507,33.2891,490300.0
2010-07-27 10:50:00,51.94,52.02,51.92,51.98,445400.0,33.2891,33.3404,33.2763,33.3148,445400.0
2010-07-27 10:55:00,52.0,52.0,51.94,51.97,432000.0,33.3276,33.3276,33.2891,33.3083,432000.0
2010-07-27 11:00:00,51.98,51.99,51.86,51.91,556700.0,33.3148,33.3212,33.2378,33.2699,556700.0
2010-07-27 11:05:00,51.92,51.92,51.84,51.89,240500.0,33.2763,33.2763,33.225,33.2571,240500.0
2010-07-27 11:10:00,51.88,51.89,51.78,51.85,370200.0,33.2507,33.2571,33.1866,33.2314,370200.0
2010-07-27 11:15:00,51.85,51.86,51.72,51.72,365100.0,33.2314,33.2378,33.1481,33.1481,365100.0
2010-07-27 11:20:00,51.72,51.82,51.71,51.81,327700.0,33.1481,33.2122,33.1417,33.2058,327700.0
2010-07-27 11:25:00,51.8,51.85,51.8,51.82,385800.0,33.1994,33.2314,33.1994,33.2122,385800.0
2010-07-27 11:30:00,51.82,51.9,51.81,51.89,278900.0,33.2122,33.2635,33.2058,33.2571,278900.0
2010-07-27 11:35:00,51.89,52.0,51.89,51.99,1154300.0,33.2571,33.3276,33.2571,33.3212,1154300.0
2010-07-27 11:40:00,51.99,52.01,51.95,51.96,335400.0,33.3212,33.334,33.2955,33.3019,335400.0
2010-07-27 11:45:00,51.96,51.99,51.94,51.94,163300.0,33.3019,33.3212,33.2891,33.2891,163300.0
2010-07-27 11:50:00,51.95,51.98,51.94,51.96,292500.0,33.2955,33.3148,33.2891,33.3019,292500.0
2010-07-27 11:55:00,51.96,51.99,51.94,51.98,228200.0,33.3019,33.3212,33.2891,33.3148,228200.0
2010-07-27 12:00:00,51.99,52.0,51.97,51.99,83600.0,33.3212,33.3276,33.3083,33.3212,83600.0
2010-07-27 12:05:00,51.99,52.01,51.96,52.01,80900.0,33.3212,33.334,33.3019,33.334,80900.0
2010-07-27 12:10:00,52.02,52.11,52.01,52.11,100100.0,33.3404,33.3981,33.334,33.3981,100100.0
2010-07-27 12:15:00,52.11,52.16,52.1,52.14,135200.0,33.3981,33.4301,33.3917,33.4173,135200.0
2010-07-27 12:20:00,52.13,52.14,52.09,52.09,318700.0,33.4109,33.4173,33.3853,33.3853,318700.0
2010-07-27 12:25:00,52.09,52.13,52.08,52.12,48500.0,33.3853,33.4109,33.3788,33.4045,48500.0
2010-07-27 12:30:00,52.11,52.13,52.05,52.05,369200.0,33.3981,33.4109,33.3596,33.3596,369200.0
2010-07-27 12:35:00,52.05,52.08,52.04,52.07,167500.0,33.3596,33.3788,33.3532,33.3724,167500.0
2010-07-27 12:40:00,52.08,52.13,52.07,52.1,393300.0,33.3788,33.4109,33.3724,33.3917,393300.0
2010-07-27 12:45:00,52.09,52.1,52.04,52.04,55800.0,33.3853,33.3917,33.3532,33.3532,55800.0
2010-07-27 12:50:00,52.04,52.06,52.02,52.03,235100.0,33.3532,33.366,33.3404,33.3468,235100.0
2010-07-27 12:55:00,52.03,52.04,52.01,52.01,206000.0,33.3468,33.3532,33.334,33.334,206000.0
2010-07-27 13:00:00,52.02,52.04,51.98,52.02,307200.0,33.3404,33.3532,33.3148,33.3404,307200.0
2010-07-27 13:05:00,52.02,52.04,52.02,52.04,106100.0,33.3404,33.3532,33.3404,33.3532,106100.0
2010-07-27 13:10:00,52.04,52.05,52.01,52.01,137900.0,33.3532,33.3596,33.334,33.334,137900.0
2010-07-27 13:15:00,52.01,52.05,52.0,52.04,347900.0,33.334,33.3596,33.3276,33.3532,347900.0
2010-07-27 13:20:00,52.04,52.05,51.99,52.01,886600.0,33.3532,33.3596,33.3212,33.334,886600.0
2010-07-27 13:25:00,52.01,52.03,51.91,51.93,425100.0,33.334,33.3468,33.2699,33.2827,425100.0
2010-07-27 13:30:00,51.92,51.96,51.92,51.95,187100.0,33.2763,33.3019,33.2763,33.2955,187100.0
2010-07-27 13:35:00,51.94,51.97,51.92,51.97,229700.0,33.2891,33.3083,33.2763,33.3083,229700.0
2010-07-27 13:40:00,51.98,52.0,51.93,51.96,2226700.0,33.3148,33.3276,33.2827,33.3019,2226700.0
2010-07-27 13:45:00,51.95,52.11,51.94,52.08,150400.0,33.2955,33.3981,33.2891,33.3788,150400.0
2010-07-27 13:50:00,52.08,52.09,52.05,52.06,156700.0,33.3788,33.3853,33.3596,33.366,156700.0
2010-07-27 13:55:00,52.07,52.11,52.05,52.05,270300.0,33.3724,33.3981,33.3596,33.3596,270300.0
2010-07-27 14:00:00,52.04,52.1,52.01,52.01,210200.0,33.3532,33.3917,33.334,33.334,210200.0
2010-07-27 14:05:00,52.02,52.08,52.01,52.08,213900.0,33.3404,33.3788,33.334,33.3788,213900.0
2010-07-27 14:10:00,52.07,52.07,52.01,52.06,140300.0,33.3724,33.3724,33.334,33.366,140300.0
2010-07-27 14:15:00,52.07,52.16,52.0,52.16,180000.0,33.3724,33.4301,33.3276,33.4301,180000.0
2010-07-27 14:20:00,52.16,52.16,52.09,52.1,181400.0,33.4301,33.4301,33.3853,33.3917,181400.0
2010-07-27 14:25:00,52.1,52.11,52.08,52.09,102100.0,33.3917,33.3981,33.3788,33.3853,102100.0
2010-07-27 14:30:00,52.1,52.12,52.09,52.12,121400.0,33.3917,33.4045,33.3853,33.4045,121400.0
2010-07-27 14:35:00,52.11,52.13,52.08,52.11,314900.0,33.3981,33.4109,33.3788,33.3981,314900.0
2010-07-27 14:40:00,52.11,52.11,52.05,52.05,269800.0,33.3981,33.3981,33.3596,33.3596,269800.0
2010-07-27 14:45:00,52.05,52.12,52.04,52.09,153100.0,33.3596,33.4045,33.3532,33.3853,153100.0
2010-07-27 14:50:00,52.1,52.1,51.98,51.98,246200.0,33.3917,33.3917,33.3148,33.3148,246200.0
2010-07-27 14:55:00,51.98,52.07,51.98,52.06,175400.0,33.3148,33.3724,33.3148,33.366,175400.0
2010-07-27 15:00:00,52.05,52.1,52.05,52.08,138200.0,33.3596,33.3917,33.3596,33.3788,138200.0
2010-07-27 15:05:00,52.08,52.15,52.07,52.13,321900.0,33.3788,33.4237,33.3724,33.4109,321900.0
2010-07-27 15:10:00,52.13,52.14,52.05,52.06,302500.0,33.4109,33.4173,33.3596,33.366,302500.0
2010-07-27 15:15:00,52.05,52.15,52.05,52.12,1121000.0,33.3596,33.4237,33.3596,33.4045,1121000.0
2010-07-27 15:20:00,52.12,52.16,52.11,52.13,389600.0,33.4045,33.4301,33.3981,33.4109,389600.0
2010-07-27 15:25:00,52.14,52.17,52.11,52.16,416300.0,33.4173,33.4365,33.3981,33.4301,416300.0
2010-07-27 15:30:00,52.17,52.17,52.07,52.1,197800.0,33.4365,33.4365,33.3724,33.3917,197800.0
2010-07-27 15:35:00,52.1,52.12,52.06,52.08,176600.0,33.3917,33.4045,33.366,33.3788,176600.0
2010-07-27 15:40:00,52.08,52.1,52.06,52.07,263000.0,33.3788,33.3917,33.366,33.3724,263000.0
2010-07-27 15:45:00,52.06,52.13,52.03,52.06,342900.0,33.366,33.4109,33.3468,33.366,342900.0
2010-07-27 15:50:00,52.05,52.1,52.03,52.07,484700.0,33.3596,33.3917,33.3468,33.3724,484700.0
2010-07-27 15:55:00,52.07,52.13,52.06,52.11,1291000.0,33.3724,33.4109,33.366,33.3981,1291000.0
2010-07-28 09:30:00,51.96,52.08,51.95,52.06,794900.0,33.3019,33.3788,33.2955,33.366,794900.0
2010-07-28 09:35:00,52.07,52.12,52.04,52.07,642400.0,33.3724,33.4045,33.3532,33.3724,642400.0
2010-07-28 09:40:00,52.07,52.09,52.0,52.01,418600.0,33.3724,33.3853,33.3276,33.334,418600.0
2010-07-28 09:45:00,52.01,52.09,51.97,52.0,174300.0,33.334,33.3853,33.3083,33.3276,174300.0
2010-07-28 09:50:00,51.99,52.05,51.92,51.92,196600.0,33.3212,33.3596,33.2763,33.2763,196600.0
2010-07-28 09:55:00,51.92,52.01,51.92,51.99,107400.0,33.2763,33.334,33.2763,33.3212,107400.0
2010-07-28 10:00:00,52.0,52.05,51.98,52.05,201800.0,33.3276,33.3596,33.3148,33.3596,201800.0
2010-07-28 10:05:00,52.04,52.06,51.93,51.93,170700.0,33.3532,33.366,33.2827,33.2827,170700.0
2010-07-28 10:10:00,51.93,51.94,51.88,51.94,581800.0,33.2827,33.2891,33.2507,33.2891,581800.0
2010-07-28 10:15:00,51.94,52.03,51.93,52.01,575400.0,33.2891,33.3468,33.2827,33.334,575400.0
2010-07-28 10:20:00,52.01,52.01,51.94,51.96,322700.0,33.334,33.334,33.2891,33.3019,322700.0
2010-07-28 10:25:00,51.97,52.04,51.96,52.03,84200.0,33.3083,33.3532,33.3019,33.3468,84200.0
2010-07-28 10:30:00,52.03,52.03,51.9,51.96,283400.0,33.3468,33.3468,33.2635,33.3019,283400.0
2010-07-28 10:35:00,51.96,52.0,51.92,51.98,227400.0,33.3019,33.3276,33.2763,33.3148,227400.0
2010-07-28 10:40:00,51.97,52.09,51.97,52.08,119100.0,33.3083,33.3853,33.3083,33.3788,119100.0
2010-07-28 10:45:00,52.08,52.11,52.05,52.07,160100.0,33.3788,33.3981,33.3596,33.3724,160100.0
2010-07-28 10:50:00,52.07,52.08,52.01,52.03,139000.0,33.3724,33.3788,33.334,33.3468,139000.0
2010-07-28 10:55:00,52.03,52.08,52.01,52.02,136800.0,33.3468,33.3788,33.334,33.3404,136800.0
2010-07-28 11:00:00,52.03,52.05,51.97,51.98,213300.0,33.3468,33.3596,33.3083,33.3148,213300.0
2010-07-28 11:05:00,51.98,51.98,51.9,51.92,65200.0,33.3148,33.3148,33.2635,33.2763,65200.0
2010-07-28 11:10:00,51.92,51.99,51.91,51.98,85500.0,33.2763,33.3212,33.2699,33.3148,85500.0
2010-07-28 11:15:00,51.99,52.01,51.9,51.91,63600.0,33.3212,33.334,33.2635,33.2699,63600.0
2010-07-28 11:20:00,51.91,51.96,51.89,51.95,106900.0,33.2699,33.3019,33.2571,33.2955,106900.0
2010-07-28 11:25:00,51.94,51.99,51.93,51.94,125200.0,33.2891,33.3212,33.2827,33.2891,125200.0
2010-07-28 11:30:00,51.95,51.97,51.92,51.97,257300.0,33.2955,33.3083,33.2763,33.3083,257300.0
2010-07-28 11:35:00,51.98,52.03,51.97,52.0,87900.0,33.3148,33.3468,33.3083,33.3276,87900.0
2010-07-28 11:40:00,51.99,52.0,51.94,51.95,67500.0,33.3212,33.3276,33.2891,33.2955,67500.0
2010-07-28 11:45:00,51.96,52.0,51.93,51.93,79500.0,33.3019,33.3276,33.2827,33.2827,79500.0
2010-07-28 11:50:00,51.93,51.97,51.91,51.94,214900.0,33.2827,33.3083,33.2699,33.2891,214900.0
2010-07-28 11:55:00,51.94,51.98,51.94,51.94,58000.0,33.2891,33.3148,33.2891,33.2891,58000.0
2010-07-28 12:00:00,51.95,51.98,51.94,51.96,63500.0,33.2955,33.3148,33.2891,33.3019,63500.0
2010-07-28 12:05:00,51.96,51.98,51.94,51.97,45300.0,33.3019,33.3148,33.2891,33.3083,45300.0
2010-07-28 12:10:00,51.97,52.0,51.96,52.0,67700.0,33.3083,33.3276,33.3019,33.3276,67700.0
2010-07-28 12:15:00,52.0,52.03,51.99,52.02,454000.0,33.3276,33.3468,33.3212,33.3404,454000.0
2010-07-28 12:20:00,52.02,52.03,52.0,52.01,45000.0,33.3404,33.3468,33.3276,33.334,45000.0
2010-07-28 12:25:00,52.0,52.03,51.99,51.99,257100.0,33.3276,33.3468,33.3212,33.3212,257100.0
2010-07-28 12:30:00,51.99,52.03,51.98,52.0,142400.0,33.3212,33.3468,33.3148,33.3276,142400.0
2010-07-28 12:35:00,51.99,52.01,51.97,51.99,102900.0,33.3212,33.334,33.3083,33.3212,102900.0
2010-07-28 12:40:00,51.99,52.02,51.98,51.99,90300.0,33.3212,33.3404,33.3148,33.3212,90300.0
2010-07-28 12:45:00,51.98,52.01,51.97,51.98,80500.0,33.3148,33.334,33.3083,33.3148,80500.0
2010-07-28 12:50:00,51.98,52.04,51.96,52.03,180600.0,33.3148,33.3532,33.3019,33.3468,180600.0
2010-07-28 12:55:00,52.04,52.09,52.02,52.09,97800.0,33.3532,33.3853,33.3404,33.3853,97800.0
2010-07-28 13:00:00,52.09,52.12,52.08,52.09,138500.0,33.3853,33.4045,33.3788,33.3853,138500.0
2010-07-28 13:05:00,52.09,52.1,52.02,52.08,102700.0,33.3853,33.3917,33.3404,33.3788,102700.0
2010-07-28 13:10:00,52.07,52.08,52.03,52.07,39200.0,33.3724,33.3788,33.3468,33.3724,39200.0
2010-07-28 13:15:00,52.07,52.07,52.02,52.02,218900.0,33.3724,33.3724,33.3404,33.3404,218900.0
2010-07-28 13:20:00,52.02,52.02,51.95,51.98,230700.0,33.3404,33.3404,33.2955,33.3148,230700.0
2010-07-28 13:25:00,51.98,51.99,51.94,51.97,62200.0,33.3148,33.3212,33.2891,33.3083,62200.0
2010-07-28 13:30:00,51.97,51.97,51.91,51.96,99200.0,33.3083,33.3083,33.2699,33.3019,99200.0
2010-07-28 13:35:00,51.97,51.99,51.94,51.94,368900.0,33.3083,33.3212,33.2891,33.2891,368900.0
2010-07-28 13:40:00,51.93,51.95,51.92,51.94,80800.0,33.2827,33.2955,33.2763,33.2891,80800.0
2010-07-28 13:45:00,51.94,51.95,51.91,51.94,91400.0,33.2891,33.2955,33.2699,33.2891,91400.0
2010-07-28 13:50:00,51.94,51.99,51.93,51.97,114400.0,33.2891,33.3212,33.2827,33.3083,114400.0
2010-07-28 13:55:00,51.97,51.98,51.95,51.96,156700.0,33.3083,33.3148,33.2955,33.3019,156700.0
2010-07-28 14:00:00,51.96,51.97,51.9,51.95,220000.0,33.3019,33.3083,33.2635,33.2955,220000.0
2010-07-28 14:05:00,51.96,52.02,51.96,52.0,91000.0,33.3019,33.3404,33.3019,33.3276,91000.0
2010-07-28 14:10:00,51.99,52.01,51.95,51.97,135800.0,33.3212,33.334,33.2955,33.3083,135800.0
2010-07-28 14:15:00,51.97,51.97,51.84,51.84,151700.0,33.3083,33.3083,33.225,33.225,151700.0
2010-07-28 14:20:00,51.83,51.87,51.79,51.84,199600.0,33.2186,33.2443,33.193,33.225,199600.0
2010-07-28 14:25:00,51.84,51.88,51.8,51.85,125900.0,33.225,33.2507,33.1994,33.2314,125900.0
2010-07-28 14:30:00,51.85,51.9,51.85,51.88,212000.0,33.2314,33.2635,33.2314,33.2507,212000.0
2010-07-28 14:35:00,51.88,51.93,51.88,51.88,114500.0,33.2507,33.2827,33.2507,33.2507,114500.0
2010-07-28 14:40:00,51.88,51.9,51.84,51.85,99300.0,33.2507,33.2635,33.225,33.2314,99300.0
2010-07-28 14:45:00,51.84,51.87,51.81,51.82,83900.0,33.225,33.2443,33.2058,33.2122,83900.0
2010-07-28 14:50:00,51.82,51.88,51.82,51.86,194800.0,33.2122,33.2507,33.2122,33.2378,194800.0
2010-07-28 14:55:00,51.87,51.88,51.82,51.84,78000.0,33.2443,33.2507,33.2122,33.225,78000.0
2010-07-28 15:00:00,51.84,51.86,51.76,51.77,150500.0,33.225,33.2378,33.1738,33.1802,150500.0
2010-07-28 15:05:00,51.77,51.8,51.72,51.74,113300.0,33.1802,33.1994,33.1481,33.1609,113300.0
2010-07-28 15:10:00,51.74,51.77,51.69,51.73,285700.0,33.1609,33.1802,33.1289,33.1545,285700.0
2010-07-28 15:15:00,51.72,51.74,51.68,51.72,166500.0,33.1481,33.1609,33.1225,33.1481,166500.0
2010-07-28 15:20:00,51.72,51.78,51.67,51.77,173600.0,33.1481,33.1866,33.1161,33.1802,173600.0
2010-07-28 15:25:00,51.77,51.78,51.73,51.75,418600.0,33.1802,33.1866,33.1545,33.1673,418600.0
2010-07-28 15:30:00,51.75,51.84,51.74,51.78,256100.0,33.1673,33.225,33.1609,33.1866,256100.0
2010-07-28 15:35:00,51.78,51.82,51.77,51.77,98100.0,33.1866,33.2122,33.1802,33.1802,98100.0
2010-07-28 15:40:00,51.77,51.83,51.76,51.82,100100.0,33.1802,33.2186,33.1738,33.2122,100100.0
2010-07-28 15:45:00,51.82,51.86,51.79,51.83,262200.0,33.2122,33.2378,33.193,33.2186,262200.0
2010-07-28 15:50:00,51.83,51.86,51.77,51.82,435200.0,33.2186,33.2378,33.1802,33.2122,435200.0
2010-07-28 15:55:00,51.82,51.86,51.8,51.83,1103600.0,33.2122,33.2378,33.1994,33.2186,1103600.0
2010-07-29 09:30:00,52.59,52.66,52.56,52.65,518200.0,33.7057,33.7506,33.6865,33.7442,518200.0
2010-07-29 09:35:00,52.64,52.81,52.64,52.75,481800.0,33.7378,33.8467,33.7378,33.8083,481800.0
2010-07-29 09:40:00,52.76,52.78,52.68,52.69,371200.0,33.8147,33.8275,33.7634,33.7698,371200.0
2010-07-29 09:45:00,52.68,52.71,52.66,52.71,324500.0,33.7634,33.7826,33.7506,33.7826,324500.0
2010-07-29 09:50:00,52.7,52.72,52.64,52.67,676600.0,33.7762,33.789,33.7378,33.757,676600.0
2010-07-29 09:55:00,52.67,52.68,52.58,52.61,303500.0,33.757,33.7634,33.6993,33.7185,303500.0
2010-07-29 10:00:00,52.62,52.62,52.53,52.55,293900.0,33.7249,33.7249,33.6673,33.6801,293900.0
2010-07-29 10:05:00,52.55,52.57,52.51,52.56,190200.0,33.6801,33.6929,33.6544,33.6865,190200.0
2010-07-29 10:10:00,52.56,52.6,52.53,52.53,159300.0,33.6865,33.7121,33.6673,33.6673,159300.0
2010-07-29 10:15:00,52.53,52.58,52.52,52.55,221300.0,33.6673,33.6993,33.6608,33.6801,221300.0
2010-07-29 10:20:00,52.55,52.55,52.44,52.48,391800.0,33.6801,33.6801,33.6096,33.6352,391800.0
2010-07-29 10:25:00,52.48,52.48,52.4,52.43,235800.0,33.6352,33.6352,33.5839,33.6032,235800.0
2010-07-29 10:30:00,52.42,52.46,52.35,52.45,215000.0,33.5968,33.6224,33.5519,33.616,215000.0
2010-07-29 10:35:00,52.44,52.47,52.39,52.39,212800.0,33.6096,33.6288,33.5775,33.5775,212800.0
2010-07-29 10:40:00,52.4,52.43,52.31,52.38,348600.0,33.5839,33.6032,33.5263,33.5711,348600.0
2010-07-29 10:45:00,52.38,52.45,52.36,52.44,106900.0,33.5711,33.616,33.5583,33.6096,106900.0
2010-07-29 10:50:00,52.45,52.51,52.45,52.48,231300.0,33.616,33.6544,33.616,33.6352,231300.0
2010-07-29 10:55:00,52.49,52.52,52.47,52.48,130000.0,33.6416,33.6608,33.6288,33.6352,130000.0
2010-07-29 11:00:00,52.48,52.48,52.4,52.44,123800.0,33.6352,33.6352,33.5839,33.6096,123800.0
2010-07-29 11:05:00,52.44,52.44,52.29,52.29,178200.0,33.6096,33.6096,33.5134,33.5134,178200.0
2010-07-29 11:10:00,52.29,52.33,52.26,52.29,129400.0,33.5134,33.5391,33.4942,33.5134,129400.0
2010-07-29 11:15:00,52.28,52.29,52.15,52.16,235000.0,33.507,33.5134,33.4237,33.4301,235000.0
2010-07-29 11:20:00,52.16,52.2,52.1,52.19,220700.0,33.4301,33.4558,33.3917,33.4493,220700.0
2010-07-29 11:25:00,52.19,52.2,52.05,52.06,129600.0,33.4493,33.4558,33.3596,33.366,129600.0
2010-07-29 11:30:00,52.06,52.06,51.95,52.04,400500.0,33.366,33.366,33.2955,33.3532,400500.0
2010-07-29 11:35:00,52.04,52.05,51.97,52.0,333800.0,33.3532,33.3596,33.3083,33.3276,333800.0
2010-07-29 11:40:00,52.0,52.01,51.97,51.98,579000.0,33.3276,33.334,33.3083,33.3148,579000.0
2010-07-29 11:45:00,51.98,52.01,51.91,51.94,319400.0,33.3148,33.334,33.2699,33.2891,319400.0
2010-07-29 11:50:00,51.95,52.0,51.9,51.91,380000.0,33.2955,33.3276,33.2635,33.2699,380000.0
2010-07-29 11:55:00,51.91,51.91,51.81,51.83,274400.0,33.2699,33.2699,33.2058,33.2186,274400.0
2010-07-29 12:00:00,51.84,51.85,51.69,51.71,365900.0,33.225,33.2314,33.1289,33.1417,365900.0
2010-07-29 12:05:00,51.71,51.79,51.61,51.79,412000.0,33.1417,33.193,33.0776,33.193,412000.0
2010-07-29 12:10:00,51.79,51.84,51.75,51.83,154100.0,33.193,33.225,33.1673,33.2186,154100.0
2010-07-29 12:15:00,51.82,51.88,51.8,51.87,188600.0,33.2122,33.2507,33.1994,33.2443,188600.0
2010-07-29 12:20:00,51.86,51.86,51.82,51.85,78000.0,33.2378,33.2378,33.2122,33.2314,78000.0
2010-07-29 12:25:00,51.84,51.9,51.81,51.87,160200.0,33.225,33.2635,33.2058,33.2443,160200.0
2010-07-29 12:30:00,51.86,51.88,51.81,51.85,194000.0,33.2378,33.2507,33.2058,33.2314,194000.0
2010-07-29 12:35:00,51.84,51.88,51.76,51.78,129000.0,33.225,33.2507,33.1738,33.1866,129000.0
2010-07-29 12:40:00,51.78,51.81,51.73,51.79,113300.0,33.1866,33.2058,33.1545,33.193,113300.0
2010-07-29 12:45:00,51.78,51.78,51.73,51.76,38300.0,33.1866,33.1866,33.1545,33.1738,38300.0
2010-07-29 12:50:00,51.76,51.89,51.74,51.86,129300.0,33.1738,33.2571,33.1609,33.2378,129300.0
2010-07-29 12:55:00,51.85,51.92,51.85,51.92,56000.0,33.2314,33.2763,33.2314,33.2763,56000.0
2010-07-29 13:00:00,51.91,51.96,51.88,51.93,122800.0,33.2699,33.3019,33.2507,33.2827,122800.0
2010-07-29 13:05:00,51.93,51.96,51.92,51.94,127100.0,33.2827,33.3019,33.2763,33.2891,127100.0
2010-07-29 13:10:00,51.95,52.01,51.89,52.01,142400.0,33.2955,33.334,33.2571,33.334,142400.0
2010-07-29 13:15:00,52.0,52.02,51.98,52.0,99500.0,33.3276,33.3404,33.3148,33.3276,99500.0
2010-07-29 13:20:00,52.0,52.01,51.96,51.97,100300.0,33.3276,33.334,33.3019,33.3083,100300.0
2010-07-29 13:25:00,51.96,52.06,51.95,52.06,144800.0,33.3019,33.366,33.2955,33.366,144800.0
2010-07-29 13:30:00,52.06,52.15,52.04,52.07,258400.0,33.366,33.4237,33.3532,33.3724,258400.0
2010-07-29 13:35:00,52.08,52.15,52.07,52.12,120800.0,33.3788,33.4237,33.3724,33.4045,120800.0
2010-07-29 13:40:00,52.12,52.15,52.1,52.13,184700.0,33.4045,33.4237,33.3917,33.4109,184700.0
2010-07-29 13:45:00,52.13,52.14,52.1,52.11,61400.0,33.4109,33.4173,33.3917,33.3981,61400.0
2010-07-29 13:50:00,52.11,52.13,52.08,52.09,156400.0,33.3981,33.4109,33.3788,33.3853,156400.0
2010-07-29 13:55:00,52.08,52.1,52.06,52.06,39100.0,33.3788,33.3917,33.366,33.366,39100.0
2010-07-29 14:00:00,52.06,52.1,52.03,52.05,250800.0,33.366,33.3917,33.3468,33.3596,250800.0
2010-07-29 14:05:00,52.04,52.04,51.98,51.98,284200.0,33.3532,33.3532,33.3148,33.3148,284200.0
2010-07-29 14:10:00,51.98,52.06,51.96,52.05,115600.0,33.3148,33.366,33.3019,33.3596,115600.0
2010-07-29 14:15:00,52.05,52.06,51.99,52.05,95400.0,33.3596,33.366,33.3212,33.3596,95400.0
2010-07-29 14:20:00,52.05,52.12,52.05,52.06,122300.0,33.3596,33.4045,33.3596,33.366,122300.0
2010-07-29 14:25:00,52.06,52.15,52.03,52.14,103100.0,33.366,33.4237,33.3468,33.4173,103100.0
2010-07-29 14:30:00,52.15,52.18,52.07,52.07,104800.0,33.4237,33.4429,33.3724,33.3724,104800.0
2010-07-29 14:35:00,52.08,52.18,52.08,52.15,127200.0,33.3788,33.4429,33.3788,33.4237,127200.0
2010-07-29 14:40:00,52.15,52.2,52.12,52.12,174400.0,33.4237,33.4558,33.4045,33.4045,174400.0
2010-07-29 14:45:00,52.13,52.23,52.13,52.22,104800.0,33.4109,33.475,33.4109,33.4686,104800.0
2010-07-29 14:50:00,52.22,52.26,52.16,52.19,136400.0,33.4686,33.4942,33.4301,33.4493,136400.0
2010-07-29 14:55:00,52.19,52.2,52.11,52.13,481300.0,33.4493,33.4558,33.3981,33.4109,481300.0
2010-07-29 15:00:00,52.16,52.2,52.13,52.18,667300.0,33.4301,33.4558,33.4109,33.4429,667300.0
2010-07-29 15:05:00,52.19,52.21,52.16,52.2,146900.0,33.4493,33.4622,33.4301,33.4558,146900.0
2010-07-29 15:10:00,52.2,52.29,52.2,52.27,238300.0,33.4558,33.5134,33.4558,33.5006,238300.0
2010-07-29 15:15:00,52.26,52.32,52.22,52.26,157500.0,33.4942,33.5327,33.4686,33.4942,157500.0
2010-07-29 15:20:00,52.27,52.3,52.24,52.29,123200.0,33.5006,33.5198,33.4814,33.5134,123200.0
2010-07-29 15:25:00,52.29,52.29,52.23,52.25,145300.0,33.5134,33.5134,33.475,33.4878,145300.0
2010-07-29 15:30:00,52.24,52.25,52.12,52.15,255700.0,33.4814,33.4878,33.4045,33.4237,255700.0
2010-07-29 15:35:00,52.15,52.19,52.13,52.15,409000.0,33.4237,33.4493,33.4109,33.4237,409000.0
2010-07-29 15:40:00,52.14,52.14,52.07,52.14,279500.0,33.4173,33.4173,33.3724,33.4173,279500.0
2010-07-29 15:45:00,52.13,52.13,52.02,52.04,366900.0,33.4109,33.4109,33.3404,33.3532,366900.0
2010-07-29 15:50:00,52.05,52.11,52.04,52.09,407200.0,33.3596,33.3981,33.3532,33.3853,407200.0
2010-07-29 15:55:00,52.09,52.13,52.03,52.09,669400.0,33.3853,33.4109,33.3468,33.3853,669400.0
2010-07-30 09:30:00,51.48,51.6,51.46,51.56,438300.0,32.9943,33.0712,32.9815,33.0456,438300.0
2010-07-30 09:35:00,51.57,51.57,51.4,51.42,507300.0,33.052,33.052,32.943,32.9558,507300.0
2010-07-30 09:40:00,51.42,51.6,51.4,51.56,1142100.0,32.9558,33.0712,32.943,33.0456,1142100.0
2010-07-30 09:45:00,51.57,51.7,51.54,51.58,721900.0,33.052,33.1353,33.0328,33.0584,721900.0
2010-07-30 09:50:00,51.58,51.62,51.52,51.6,475000.0,33.0584,33.084,33.0199,33.0712,475000.0
2010-07-30 09:55:00,51.59,51.75,51.59,51.68,890200.0,33.0648,33.1673,33.0648,33.1225,890200.0
2010-07-30 10:00:00,51.68,51.85,51.67,51.85,466400.0,33.1225,33.2314,33.1161,33.2314,466400.0
2010-07-30 10:05:00,51.85,51.98,51.85,51.89,273200.0,33.2314,33.3148,33.2314,33.2571,273200.0
2010-07-30 10:10:00,51.89,51.94,51.86,51.93,140600.0,33.2571,33.2891,33.2378,33.2827,140600.0
2010-07-30 10:15:00,51.93,51.94,51.81,51.83,146400.0,33.2827,33.2891,33.2058,33.2186,146400.0
2010-07-30 10:20:00,51.84,51.92,51.81,51.83,195500.0,33.225,33.2763,33.2058,33.2186,195500.0
2010-07-30 10:25:00,51.84,51.91,51.81,51.88,164600.0,33.225,33.2699,33.2058,33.2507,164600.0
2010-07-30 10:30:00,51.89,52.06,51.88,51.98,401300.0,33.2571,33.366,33.2507,33.3148,401300.0
2010-07-30 10:35:00,51.98,52.07,51.98,52.04,155600.0,33.3148,33.3724,33.3148,33.3532,155600.0
2010-07-30 10:40:00,52.04,52.22,52.04,52.18,401500.0,33.3532,33.4686,33.3532,33.4429,401500.0
2010-07-30 10:45:00,52.18,52.25,52.16,52.2,283100.0,33.4429,33.4878,33.4301,33.4558,283100.0
2010-07-30 10:50:00,52.19,52.2,52.01,52.01,395100.0,33.4493,33.4558,33.334,33.334,395100.0
2010-07-30 10:55:00,52.01,52.08,52.0,52.06,281300.0,33.334,33.3788,33.3276,33.366,281300.0
2010-07-30 11:00:00,52.06,52.09,51.98,52.07,417600.0,33.366,33.3853,33.3148,33.3724,417600.0
2010-07-30 11:05:00,52.07,52.1,52.05,52.08,164700.0,33.3724,33.3917,33.3596,33.3788,164700.0
2010-07-30 11:10:00,52.08,52.08,51.99,52.01,133100.0,33.3788,33.3788,33.3212,33.334,133100.0
2010-07-30 11:15:00,52.0,52.01,51.94,51.97,243500.0,33.3276,33.334,33.2891,33.3083,243500.0
2010-07-30 11:20:00,51.97,51.99,51.91,51.94,328900.0,33.3083,33.3212,33.2699,33.2891,328900.0
2010-07-30 11:25:00,51.94,51.96,51.88,51.9,193800.0,33.2891,33.3019,33.2507,33.2635,193800.0
2010-07-30 11:30:00,51.92,51.95,51.83,51.83,436600.0,33.2763,33.2955,33.2186,33.2186,436600.0
2010-07-30 11:35:00,51.83,51.88,51.79,51.86,603100.0,33.2186,33.2507,33.193,33.2378,603100.0
2010-07-30 11:40:00,51.86,51.9,51.83,51.88,149000.0,33.2378,33.2635,33.2186,33.2507,149000.0
2010-07-30 11:45:00,51.88,51.92,51.8,51.86,236400.0,33.2507,33.2763,33.1994,33.2378,236400.0
2010-07-30 11:50:00,51.86,51.95,51.86,51.91,221800.0,33.2378,33.2955,33.2378,33.2699,221800.0
2010-07-30 11:55:00,51.9,51.94,51.86,51.92,95900.0,33.2635,33.2891,33.2378,33.2763,95900.0
2010-07-30 12:00:00,51.93,51.96,51.9,51.91,215400.0,33.2827,33.3019,33.2635,33.2699,215400.0
2010-07-30 12:05:00,51.91,51.93,51.87,51.9,279500.0,33.2699,33.2827,33.2443,33.2635,279500.0
2010-07-30 12:10:00,51.9,51.9,51.82,51.89,425300.0,33.2635,33.2635,33.2122,33.2571,425300.0
2010-07-30 12:15:00,51.89,51.91,51.85,51.86,212500.0,33.2571,33.2699,33.2314,33.2378,212500.0
2010-07-30 12:20:00,51.86,51.9,51.84,51.88,196200.0,33.2378,33.2635,33.225,33.2507,196200.0
2010-07-30 12:25:00,51.88,51.91,51.87,51.88,216200.0,33.2507,33.2699,33.2443,33.2507,216200.0
2010-07-30 12:30:00,51.88,51.88,51.8,51.83,389400.0,33.2507,33.2507,33.1994,33.2186,389400.0
2010-07-30 12:35:00,51.83,51.86,51.81,51.82,163200.0,33.2186,33.2378,33.2058,33.2122,163200.0
2010-07-30 12:40:00,51.82,51.86,51.81,51.85,163500.0,33.2122,33.2378,33.2058,33.2314,163500.0
2010-07-30 12:45:00,51.85,51.89,51.84,51.88,127100.0,33.2314,33.2571,33.225,33.2507,127100.0
2010-07-30 12:50:00,51.88,51.9,51.85,51.88,218700.0,33.2507,33.2635,33.2314,33.2507,218700.0
2010-07-30 12:55:00,51.88,51.9,51.86,51.86,119700.0,33.2507,33.2635,33.2378,33.2378,119700.0
2010-07-30 13:00:00,51.86,51.89,51.84,51.87,210700.0,33.2378,33.2571,33.225,33.2443,210700.0
2010-07-30 13:05:00,51.86,51.9,51.86,51.89,129800.0,33.2378,33.2635,33.2378,33.2571,129800.0
2010-07-30 13:10:00,51.88,51.88,51.81,51.82,89500.0,33.2507,33.2507,33.2058,33.2122,89500.0
2010-07-30 13:15:00,51.82,51.86,51.72,51.75,262700.0,33.2122,33.2378,33.1481,33.1673,262700.0
2010-07-30 13:20:00,51.75,51.76,51.71,51.73,283000.0,33.1673,33.1738,33.1417,33.1545,283000.0
2010-07-30 13:25:00,51.73,51.78,51.73,51.76,171400.0,33.1545,33.1866,33.1545,33.1738,171400.0
2010-07-30 13:30:00,51.75,51.76,51.72,51.74,140600.0,33.1673,33.1738,33.1481,33.1609,140600.0
2010-07-30 13:35:00,51.74,51.75,51.7,51.72,149400.0,33.1609,33.1673,33.1353,33.1481,149400.0
2010-07-30 13:40:00,51.72,51.76,51.72,51.73,115800.0,33.1481,33.1738,33.1481,33.1545,115800.0
2010-07-30 13:45:00,51.73,51.76,51.72,51.74,151600.0,33.1545,33.1738,33.1481,33.1609,151600.0
2010-07-30 13:50:00,51.75,51.77,51.72,51.73,297500.0,33.1673,33.1802,33.1481,33.1545,297500.0
2010-07-30 13:55:00,51.73,51.73,51.62,51.66,662500.0,33.1545,33.1545,33.084,33.1097,662500.0
2010-07-30 14:00:00,51.65,51.7,51.64,51.67,138100.0,33.1033,33.1353,33.0968,33.1161,138100.0
2010-07-30 14:05:00,51.67,51.73,51.66,51.7,92100.0,33.1161,33.1545,33.1097,33.1353,92100.0
2010-07-30 14:10:00,51.71,51.8,51.71,51.77,183000.0,33.1417,33.1994,33.1417,33.1802,183000.0
2010-07-30 14:15:00,51.77,51.86,51.77,51.84,137000.0,33.1802,33.2378,33.1802,33.225,137000.0
2010-07-30 14:20:00,51.84,51.88,51.82,51.83,99900.0,33.225,33.2507,33.2122,33.2186,99900.0
2010-07-30 14:25:00,51.84,51.87,51.79,51.83,136000.0,33.225,33.2443,33.193,33.2186,136000.0
2010-07-30 14:30:00,51.84,51.86,51.81,51.85,240900.0,33.225,33.2378,33.2058,33.2314,240900.0
2010-07-30 14:35:00,51.84,51.86,51.81,51.81,180200.0,33.225,33.2378,33.2058,33.2058,180200.0
2010-07-30 14:40:00,51.82,51.89,51.8,51.88,339800.0,33.2122,33.2571,33.1994,33.2507,339800.0
2010-07-30 14:45:00,51.88,51.88,51.81,51.82,204000.0,33.2507,33.2507,33.2058,33.2122,204000.0
2010-07-30 14:50:00,51.82,51.84,51.78,51.8,292200.0,33.2122,33.225,33.1866,33.1994,292200.0
2010-07-30 14:55:00,51.8,51.81,51.77,51.81,320900.0,33.1994,33.2058,33.1802,33.2058,320900.0
2010-07-30 15:00:00,51.81,51.82,51.76,51.79,210200.0,33.2058,33.2122,33.1738,33.193,210200.0
2010-07-30 15:05:00,51.79,51.84,51.78,51.84,274000.0,33.193,33.225,33.1866,33.225,274000.0
2010-07-30 15:10:00,51.84,51.89,51.84,51.87,314200.0,33.225,33.2571,33.225,33.2443,314200.0
2010-07-30 15:15:00,51.88,51.96,51.88,51.94,308800.0,33.2507,33.3019,33.2507,33.2891,308800.0
2010-07-30 15:20:00,51.95,52.05,51.92,52.02,454700.0,33.2955,33.3596,33.2763,33.3404,454700.0
2010-07-30 15:25:00,52.02,52.06,51.95,51.99,347800.0,33.3404,33.366,33.2955,33.3212,347800.0
2010-07-30 15:30:00,52.0,52.04,51.99,52.01,347300.0,33.3276,33.3532,33.3212,33.334,347300.0
2010-07-30 15:35:00,52.02,52.04,51.96,51.99,272400.0,33.3404,33.3532,33.3019,33.3212,272400.0
2010-07-30 15:40:00,51.98,52.07,51.98,52.04,383000.0,33.3148,33.3724,33.3148,33.3532,383000.0
2010-07-30 15:45:00,52.04,52.1,51.97,52.01,392300.0,33.3532,33.3917,33.3083,33.334,392300.0
2010-07-30 15:50:00,52.01,52.06,51.98,52.02,509500.0,33.334,33.366,33.3148,33.3404,509500.0
2010-07-30 15:55:00,52.02,52.04,51.91,51.91,895400.0,33.3404,33.3532,33.2699,33.2699,895400.0
2010-08-02 09:30:00,53.09,53.13,53.03,53.04,581000.0,34.0262,34.0518,33.9877,33.9941,581000.0
2010-08-02 09:35:00,53.05,53.06,52.99,53.04,436200.0,34.0005,34.0069,33.9621,33.9941,436200.0
2010-08-02 09:40:00,53.04,53.07,52.96,53.05,237000.0,33.9941,34.0134,33.9429,34.0005,237000.0
2010-08-02 09:45:00,53.05,53.09,53.03,53.08,389400.0,34.0005,34.0262,33.9877,34.0198,389400.0
2010-08-02 09:50:00,53.09,53.12,53.04,53.07,240900.0,34.0262,34.0454,33.9941,34.0134,240900.0
2010-08-02 09:55:00,53.07,53.12,53.06,53.09,315400.0,34.0134,34.0454,34.0069,34.0262,315400.0
2010-08-02 10:00:00,53.09,53.32,53.09,53.28,778000.0,34.0262,34.1736,34.0262,34.1479,778000.0
2010-08-02 10:05:00,53.28,53.36,53.27,53.31,392900.0,34.1479,34.1992,34.1415,34.1672,392900.0
2010-08-02 10:10:00,53.31,53.43,53.29,53.43,392900.0,34.1672,34.2441,34.1544,34.2441,392900.0
2010-08-02 10:15:00,53.44,53.45,53.4,53.41,258900.0,34.2505,34.2569,34.2249,34.2313,258900.0
2010-08-02 10:20:00,53.4,53.45,53.4,53.4,357900.0,34.2249,34.2569,34.2249,34.2249,357900.0
2010-08-02 10:25:00,53.41,53.44,53.38,53.43,168500.0,34.2313,34.2505,34.212,34.2441,168500.0
2010-08-02 10:30:00,53.42,53.46,53.4,53.45,250700.0,34.2377,34.2633,34.2249,34.2569,250700.0
2010-08-02 10:35:00,53.46,53.54,53.44,53.47,392800.0,34.2633,34.3146,34.2505,34.2697,392800.0
2010-08-02 10:40:00,53.46,53.5,53.44,53.49,291000.0,34.2633,34.2889,34.2505,34.2825,291000.0
2010-08-02 10:45:00,53.49,53.51,53.46,53.47,176500.0,34.2825,34.2954,34.2633,34.2697,176500.0
2010-08-02 10:50:00,53.47,53.53,53.45,53.49,165700.0,34.2697,34.3082,34.2569,34.2825,165700.0
2010-08-02 10:55:00,53.5,53.5,53.45,53.47,107400.0,34.2889,34.2889,34.2569,34.2697,107400.0
2010-08-02 11:00:00,53.47,53.48,53.42,53.46,148500.0,34.2697,34.2761,34.2377,34.2633,148500.0
2010-08-02 11:05:00,53.47,53.49,53.42,53.46,193200.0,34.2697,34.2825,34.2377,34.2633,193200.0
2010-08-02 11:10:00,53.45,53.46,53.41,53.41,205900.0,34.2569,34.2633,34.2313,34.2313,205900.0
2010-08-02 11:15:00,53.42,53.48,53.41,53.44,138200.0,34.2377,34.2761,34.2313,34.2505,138200.0
2010-08-02 11:20:00,53.44,53.48,53.43,53.46,317800.0,34.2505,34.2761,34.2441,34.2633,317800.0
2010-08-02 11:25:00,53.47,53.51,53.43,53.44,283500.0,34.2697,34.2954,34.2441,34.2505,283500.0
2010-08-02 11:30:00,53.45,53.6,53.45,53.59,351500.0,34.2569,34.353,34.2569,34.3466,351500.0
2010-08-02 11:35:00,53.58,53.62,53.56,53.58,216700.0,34.3402,34.3659,34.3274,34.3402,216700.0
2010-08-02 11:40:00,53.59,53.61,53.56,53.57,222600.0,34.3466,34.3594,34.3274,34.3338,222600.0
2010-08-02 11:45:00,53.57,53.6,53.55,53.56,207500.0,34.3338,34.353,34.321,34.3274,207500.0
2010-08-02 11:50:00,53.56,53.6,53.54,53.54,106400.0,34.3274,34.353,34.3146,34.3146,106400.0
2010-08-02 11:55:00,53.54,53.57,53.53,53.55,98500.0,34.3146,34.3338,34.3082,34.321,98500.0
2010-08-02 12:00:00,53.55,53.56,53.49,53.49,128000.0,34.321,34.3274,34.2825,34.2825,128000.0
2010-08-02 12:05:00,53.48,53.51,53.47,53.5,120500.0,34.2761,34.2954,34.2697,34.2889,120500.0
2010-08-02 12:10:00,53.49,53.5,53.48,53.48,51300.0,34.2825,34.2889,34.2761,34.2761,51300.0
2010-08-02 12:15:00,53.49,53.51,53.48,53.49,111600.0,34.2825,34.2954,34.2761,34.2825,111600.0
2010-08-02 12:20:00,53.5,53.51,53.47,53.47,66400.0,34.2889,34.2954,34.2697,34.2697,66400.0
2010-08-02 12:25:00,53.47,53.47,53.42,53.43,114900.0,34.2697,34.2697,34.2377,34.2441,114900.0
2010-08-02 12:30:00,53.43,53.47,53.42,53.46,118600.0,34.2441,34.2697,34.2377,34.2633,118600.0
2010-08-02 12:35:00,53.45,53.46,53.42,53.45,166500.0,34.2569,34.2633,34.2377,34.2569,166500.0
2010-08-02 12:40:00,53.44,53.48,53.44,53.46,57500.0,34.2505,34.2761,34.2505,34.2633,57500.0
2010-08-02 12:45:00,53.47,53.47,53.39,53.4,146200.0,34.2697,34.2697,34.2184,34.2249,146200.0
2010-08-02 12:50:00,53.41,53.48,53.4,53.46,83100.0,34.2313,34.2761,34.2249,34.2633,83100.0
2010-08-02 12:55:00,53.47,53.53,53.47,53.48,107800.0,34.2697,34.3082,34.2697,34.2761,107800.0
2010-08-02 13:00:00,53.48,53.53,53.47,53.49,45600.0,34.2761,34.3082,34.2697,34.2825,45600.0
2010-08-02 13:05:00,53.5,53.51,53.47,53.47,55300.0,34.2889,34.2954,34.2697,34.2697,55300.0
2010-08-02 13:10:00,53.47,53.52,53.46,53.49,84200.0,34.2697,34.3018,34.2633,34.2825,84200.0
2010-08-02 13:15:00,53.49,53.52,53.49,53.52,52800.0,34.2825,34.3018,34.2825,34.3018,52800.0
2010-08-02 13:20:00,53.52,53.54,53.5,53.5,90700.0,34.3018,34.3146,34.2889,34.2889,90700.0
2010-08-02 13:25:00,53.51,53.51,53.45,53.45,66500.0,34.2954,34.2954,34.2569,34.2569,66500.0
2010-08-02 13:30:00,53.44,53.45,53.4,53.45,256500.0,34.2505,34.2569,34.2249,34.2569,256500.0
2010-08-02 13:35:00,53.46,53.51,53.41,53.5,344200.0,34.2633,34.2954,34.2313,34.2889,344200.0
2010-08-02 13:40:00,53.5,53.57,53.49,53.53,303000.0,34.2889,34.3338,34.2825,34.3082,303000.0
2010-08-02 13:45:00,53.53,53.56,53.51,53.52,96300.0,34.3082,34.3274,34.2954,34.3018,96300.0
2010-08-02 13:50:00,53.51,53.55,53.5,53.55,114100.0,34.2954,34.321,34.2889,34.321,114100.0
2010-08-02 13:55:00,53.55,53.57,53.54,53.54,83800.0,34.321,34.3338,34.3146,34.3146,83800.0
2010-08-02 14:00:00,53.54,53.56,53.51,53.51,56300.0,34.3146,34.3274,34.2954,34.2954,56300.0
2010-08-02 14:05:00,53.5,53.56,53.5,53.55,89200.0,34.2889,34.3274,34.2889,34.321,89200.0
2010-08-02 14:10:00,53.55,53.62,53.54,53.61,188600.0,34.321,34.3659,34.3146,34.3594,188600.0
2010-08-02 14:15:00,53.61,53.63,53.57,53.58,112600.0,34.3594,34.3723,34.3338,34.3402,112600.0
2010-08-02 14:20:00,53.58,53.59,53.53,53.59,62700.0,34.3402,34.3466,34.3082,34.3466,62700.0
2010-08-02 14:25:00,53.59,53.59,53.55,53.56,66000.0,34.3466,34.3466,34.321,34.3274,66000.0
2010-08-02 14:30:00,53.56,53.64,53.56,53.64,133800.0,34.3274,34.3787,34.3274,34.3787,133800.0
2010-08-02 14:35:00,53.64,53.71,53.63,53.71,156000.0,34.3787,34.4235,34.3723,34.4235,156000.0
2010-08-02 14:40:00,53.71,53.75,53.69,53.73,320200.0,34.4235,34.4492,34.4107,34.4364,320200.0
2010-08-02 14:45:00,53.73,53.74,53.67,53.67,226900.0,34.4364,34.4428,34.3979,34.3979,226900.0
2010-08-02 14:50:00,53.67,53.72,53.66,53.68,123800.0,34.3979,34.4299,34.3915,34.4043,123800.0
2010-08-02 14:55:00,53.68,53.69,53.65,53.67,169200.0,34.4043,34.4107,34.3851,34.3979,169200.0
2010-08-02 15:00:00,53.67,53.69,53.57,53.57,170800.0,34.3979,34.4107,34.3338,34.3338,170800.0
2010-08-02 15:05:00,53.57,53.66,53.57,53.65,148100.0,34.3338,34.3915,34.3338,34.3851,148100.0
2010-08-02 15:10:00,53.65,53.68,53.63,53.65,202400.0,34.3851,34.4043,34.3723,34.3851,202400.0
2010-08-02 15:15:00,53.66,53.7,53.65,53.67,145300.0,34.3915,34.4171,34.3851,34.3979,145300.0
2010-08-02 15:20:00,53.69,53.72,53.67,53.72,162500.0,34.4107,34.4299,34.3979,34.4299,162500.0
2010-08-02 15:25:00,53.72,53.72,53.7,53.7,429500.0,34.4299,34.4299,34.4171,34.4171,429500.0
2010-08-02 15:30:00,53.71,53.72,53.67,53.71,284800.0,34.4235,34.4299,34.3979,34.4235,284800.0
2010-08-02 15:35:00,53.71,53.75,53.66,53.66,339100.0,34.4235,34.4492,34.3915,34.3915,339100.0
2010-08-02 15:40:00,53.67,53.71,53.64,53.7,348300.0,34.3979,34.4235,34.3787,34.4171,348300.0
2010-08-02 15:45:00,53.7,53.72,53.62,53.64,611100.0,34.4171,34.4299,34.3659,34.3787,611100.0
2010-08-02 15:50:00,53.64,53.68,53.62,53.66,357700.0,34.3787,34.4043,34.3659,34.3915,357700.0
2010-08-02 15:55:00,53.66,53.67,53.62,53.67,2110700.0,34.3915,34.3979,34.3659,34.3979,2110700.0
2010-08-03 09:30:00,53.43,53.48,53.41,53.45,788000.0,34.2441,34.2761,34.2313,34.2569,788000.0
2010-08-03 09:35:00,53.45,53.48,53.38,53.47,281800.0,34.2569,34.2761,34.212,34.2697,281800.0
2010-08-03 09:40:00,53.48,53.52,53.4,53.44,733700.0,34.2761,34.3018,34.2249,34.2505,733700.0
2010-08-03 09:45:00,53.43,53.44,53.36,53.4,365500.0,34.2441,34.2505,34.1992,34.2249,365500.0
2010-08-03 09:50:00,53.4,53.41,53.32,53.32,337700.0,34.2249,34.2313,34.1736,34.1736,337700.0
2010-08-03 09:55:00,53.33,53.37,53.3,53.34,478500.0,34.18,34.2056,34.1608,34.1864,478500.0
2010-08-03 10:00:00,53.35,53.35,53.19,53.26,582800.0,34.1928,34.1928,34.0903,34.1351,582800.0
2010-08-03 10:05:00,53.26,53.31,53.21,53.28,260700.0,34.1351,34.1672,34.1031,34.1479,260700.0
2010-08-03 10:10:00,53.28,53.28,53.16,53.16,187900.0,34.1479,34.1479,34.071,34.071,187900.0
2010-08-03 10:15:00,53.16,53.29,53.16,53.28,181300.0,34.071,34.1544,34.071,34.1479,181300.0
2010-08-03 10:20:00,53.27,53.3,53.25,53.27,197500.0,34.1415,34.1608,34.1287,34.1415,197500.0
2010-08-03 10:25:00,53.28,53.29,53.23,53.24,160300.0,34.1479,34.1544,34.1159,34.1223,160300.0
2010-08-03 10:30:00,53.24,53.35,53.21,53.35,242000.0,34.1223,34.1928,34.1031,34.1928,242000.0
2010-08-03 10:35:00,53.35,53.39,53.32,53.38,214700.0,34.1928,34.2184,34.1736,34.212,214700.0
2010-08-03 10:40:00,53.37,53.51,53.36,53.5,468700.0,34.2056,34.2954,34.1992,34.2889,468700.0
2010-08-03 10:45:00,53.49,53.59,53.49,53.53,474000.0,34.2825,34.3466,34.2825,34.3082,474000.0
2010-08-03 10:50:00,53.53,53.53,53.49,53.5,153300.0,34.3082,34.3082,34.2825,34.2889,153300.0
2010-08-03 10:55:00,53.5,53.55,53.5,53.55,138600.0,34.2889,34.321,34.2889,34.321,138600.0
2010-08-03 11:00:00,53.56,53.56,53.51,53.55,183500.0,34.3274,34.3274,34.2954,34.321,183500.0
2010-08-03 11:05:00,53.55,53.58,53.53,53.54,175100.0,34.321,34.3402,34.3082,34.3146,175100.0
2010-08-03 11:10:00,53.55,53.6,53.54,53.59,149100.0,34.321,34.353,34.3146,34.3466,149100.0
2010-08-03 11:15:00,53.59,53.63,53.56,53.62,235200.0,34.3466,34.3723,34.3274,34.3659,235200.0
2010-08-03 11:20:00,53.63,53.65,53.6,53.6,295700.0,34.3723,34.3851,34.353,34.353,295700.0
2010-08-03 11:25:00,53.6,53.61,53.56,53.58,237200.0,34.353,34.3594,34.3274,34.3402,237200.0
2010-08-03 11:30:00,53.59,53.65,53.58,53.64,118900.0,34.3466,34.3851,34.3402,34.3787,118900.0
2010-08-03 11:35:00,53.64,53.74,53.64,53.72,157300.0,34.3787,34.4428,34.3787,34.4299,157300.0
2010-08-03 11:40:00,53.72,53.76,53.67,53.68,239600.0,34.4299,34.4556,34.3979,34.4043,239600.0
2010-08-03 11:45:00,53.68,53.7,53.65,53.66,158200.0,34.4043,34.4171,34.3851,34.3915,158200.0
2010-08-03 11:50:00,53.66,53.71,53.66,53.69,163400.0,34.3915,34.4235,34.3915,34.4107,163400.0
2010-08-03 11:55:00,53.68,53.7,53.66,53.69,101500.0,34.4043,34.4171,34.3915,34.4107,101500.0
2010-08-03 12:00:00,53.68,53.69,53.65,53.66,196200.0,34.4043,34.4107,34.3851,34.3915,196200.0
2010-08-03 12:05:00,53.66,53.68,53.65,53.67,107300.0,34.3915,34.4043,34.3851,34.3979,107300.0
2010-08-03 12:10:00,53.66,53.66,53.63,53.65,104800.0,34.3915,34.3915,34.3723,34.3851,104800.0
2010-08-03 12:15:00,53.65,53.66,53.6,53.63,162600.0,34.3851,34.3915,34.353,34.3723,162600.0
2010-08-03 12:20:00,53.62,53.65,53.62,53.63,157100.0,34.3659,34.3851,34.3659,34.3723,157100.0
2010-08-03 12:25:00,53.63,53.63,53.51,53.54,221100.0,34.3723,34.3723,34.2954,34.3146,221100.0
2010-08-03 12:30:00,53.54,53.63,53.54,53.56,363600.0,34.3146,34.3723,34.3146,34.3274,363600.0
2010-08-03 12:35:00,53.56,53.57,53.54,53.57,92200.0,34.3274,34.3338,34.3146,34.3338,92200.0
2010-08-03 12:40:00,53.57,53.58,53.55,53.56,70000.0,34.3338,34.3402,34.321,34.3274,70000.0
2010-08-03 12:45:00,53.57,53.58,53.54,53.56,156900.0,34.3338,34.3402,34.3146,34.3274,156900.0
2010-08-03 12:50:00,53.56,53.62,53.54,53.62,65100.0,34.3274,34.3659,34.3146,34.3659,65100.0
2010-08-03 12:55:00,53.62,53.62,53.58,53.59,205500.0,34.3659,34.3659,34.3402,34.3466,205500.0
2010-08-03 13:00:00,53.58,53.6,53.51,53.53,149900.0,34.3402,34.353,34.2954,34.3082,149900.0
2010-08-03 13:05:00,53.53,53.54,53.49,53.49,162500.0,34.3082,34.3146,34.2825,34.2825,162500.0
2010-08-03 13:10:00,53.49,53.54,53.49,53.54,79100.0,34.2825,34.3146,34.2825,34.3146,79100.0
2010-08-03 13:15:00,53.54,53.55,53.51,53.54,68000.0,34.3146,34.321,34.2954,34.3146,68000.0
2010-08-03 13:20:00,53.54,53.55,53.52,53.54,29800.0,34.3146,34.321,34.3018,34.3146,29800.0
2010-08-03 13:25:00,53.55,53.59,53.54,53.55,67900.0,34.321,34.3466,34.3146,34.321,67900.0
2010-08-03 13:30:00,53.54,53.58,53.54,53.58,99900.0,34.3146,34.3402,34.3146,34.3402,99900.0
2010-08-03 13:35:00,53.57,53.59,53.54,53.57,119100.0,34.3338,34.3466,34.3146,34.3338,119100.0
2010-08-03 13:40:00,53.56,53.58,53.54,53.54,90800.0,34.3274,34.3402,34.3146,34.3146,90800.0
2010-08-03 13:45:00,53.55,53.58,53.54,53.54,136100.0,34.321,34.3402,34.3146,34.3146,136100.0
2010-08-03 13:50:00,53.54,53.59,53.51,53.59,133400.0,34.3146,34.3466,34.2954,34.3466,133400.0
2010-08-03 13:55:00,53.59,53.59,53.54,53.55,171900.0,34.3466,34.3466,34.3146,34.321,171900.0
2010-08-03 14:00:00,53.55,53.57,53.54,53.55,109600.0,34.321,34.3338,34.3146,34.321,109600.0
2010-08-03 14:05:00,53.55,53.59,53.54,53.59,64900.0,34.321,34.3466,34.3146,34.3466,64900.0
2010-08-03 14:10:00,53.59,53.61,53.57,53.58,138500.0,34.3466,34.3594,34.3338,34.3402,138500.0
2010-08-03 14:15:00,53.59,53.63,53.58,53.62,407900.0,34.3466,34.3723,34.3402,34.3659,407900.0
2010-08-03 14:20:00,53.62,53.63,53.6,53.62,60600.0,34.3659,34.3723,34.353,34.3659,60600.0
2010-08-03 14:25:00,53.62,53.64,53.61,53.64,77300.0,34.3659,34.3787,34.3594,34.3787,77300.0
2010-08-03 14:30:00,53.64,53.64,53.6,53.62,81100.0,34.3787,34.3787,34.353,34.3659,81100.0
2010-08-03 14:35:00,53.63,53.63,53.58,53.61,132800.0,34.3723,34.3723,34.3402,34.3594,132800.0
2010-08-03 14:40:00,53.6,53.61,53.56,53.56,76700.0,34.353,34.3594,34.3274,34.3274,76700.0
2010-08-03 14:45:00,53.56,53.61,53.56,53.58,123100.0,34.3274,34.3594,34.3274,34.3402,123100.0
2010-08-03 14:50:00,53.58,53.62,53.58,53.62,212200.0,34.3402,34.3659,34.3402,34.3659,212200.0
2010-08-03 14:55:00,53.61,53.65,53.6,53.63,184400.0,34.3594,34.3851,34.353,34.3723,184400.0
2010-08-03 15:00:00,53.63,53.64,53.61,53.62,215300.0,34.3723,34.3787,34.3594,34.3659,215300.0
2010-08-03 15:05:00,53.61,53.64,53.6,53.64,173200.0,34.3594,34.3787,34.353,34.3787,173200.0
2010-08-03 15:10:00,53.63,53.67,53.63,53.64,255600.0,34.3723,34.3979,34.3723,34.3787,255600.0
2010-08-03 15:15:00,53.64,53.64,53.61,53.62,88700.0,34.3787,34.3787,34.3594,34.3659,88700.0
2010-08-03 15:20:00,53.62,53.62,53.58,53.58,162600.0,34.3659,34.3659,34.3402,34.3402,162600.0
2010-08-03 15:25:00,53.58,53.63,53.56,53.62,128000.0,34.3402,34.3723,34.3274,34.3659,128000.0
2010-08-03 15:30:00,53.61,53.64,53.61,53.62,236700.0,34.3594,34.3787,34.3594,34.3659,236700.0
2010-08-03 15:35:00,53.62,53.62,53.58,53.59,133900.0,34.3659,34.3659,34.3402,34.3466,133900.0
2010-08-03 15:40:00,53.59,53.63,53.54,53.59,346500.0,34.3466,34.3723,34.3146,34.3466,346500.0
2010-08-03 15:45:00,53.6,53.63,53.52,53.57,752300.0,34.353,34.3723,34.3018,34.3338,752300.0
2010-08-03 15:50:00,53.57,53.57,53.52,53.53,345600.0,34.3338,34.3338,34.3018,34.3082,345600.0
2010-08-03 15:55:00,53.53,53.6,53.52,53.57,1187000.0,34.3082,34.353,34.3018,34.3338,1187000.0
2010-08-04 09:30:00,53.51,53.56,53.46,53.51,371600.0,34.2954,34.3274,34.2633,34.2954,371600.0
2010-08-04 09:35:00,53.51,53.57,53.44,53.54,150400.0,34.2954,34.3338,34.2505,34.3146,150400.0
2010-08-04 09:40:00,53.53,53.61,53.5,53.59,245400.0,34.3082,34.3594,34.2889,34.3466,245400.0
2010-08-04 09:45:00,53.59,53.65,53.57,53.63,164300.0,34.3466,34.3851,34.3338,34.3723,164300.0
2010-08-04 09:50:00,53.63,53.64,53.58,53.62,157900.0,34.3723,34.3787,34.3402,34.3659,157900.0
2010-08-04 09:55:00,53.62,53.65,53.59,53.6,215900.0,34.3659,34.3851,34.3466,34.353,215900.0
2010-08-04 10:00:00,53.61,53.77,53.61,53.67,527500.0,34.3594,34.462,34.3594,34.3979,527500.0
2010-08-04 10:05:00,53.67,53.7,53.56,53.58,242800.0,34.3979,34.4171,34.3274,34.3402,242800.0
2010-08-04 10:10:00,53.59,53.59,53.48,53.52,156100.0,34.3466,34.3466,34.2761,34.3018,156100.0
2010-08-04 10:15:00,53.52,53.53,53.28,53.28,324300.0,34.3018,34.3082,34.1479,34.1479,324300.0
2010-08-04 10:20:00,53.28,53.38,53.25,53.38,425900.0,34.1479,34.212,34.1287,34.212,425900.0
2010-08-04 10:25:00,53.37,53.43,53.37,53.38,227900.0,34.2056,34.2441,34.2056,34.212,227900.0
2010-08-04 10:30:00,53.38,53.43,53.33,53.34,186000.0,34.212,34.2441,34.18,34.1864,186000.0
2010-08-04 10:35:00,53.34,53.35,53.22,53.27,220600.0,34.1864,34.1928,34.1095,34.1415,220600.0
2010-08-04 10:40:00,53.27,53.32,53.23,53.3,462100.0,34.1415,34.1736,34.1159,34.1608,462100.0
2010-08-04 10:45:00,53.31,53.35,53.3,53.3,490100.0,34.1672,34.1928,34.1608,34.1608,490100.0
2010-08-04 10:50:00,53.3,53.32,53.26,53.27,590600.0,34.1608,34.1736,34.1351,34.1415,590600.0
2010-08-04 10:55:00,53.27,53.34,53.27,53.33,104700.0,34.1415,34.1864,34.1415,34.18,104700.0
2010-08-04 11:00:00,53.33,53.34,53.28,53.33,162100.0,34.18,34.1864,34.1479,34.18,162100.0
2010-08-04 11:05:00,53.34,53.43,53.34,53.39,471500.0,34.1864,34.2441,34.1864,34.2184,471500.0
2010-08-04 11:10:00,53.39,53.4,53.37,53.37,147300.0,34.2184,34.2249,34.2056,34.2056,147300.0
2010-08-04 11:15:00,53.37,53.39,53.35,53.35,93700.0,34.2056,34.2184,34.1928,34.1928,93700.0
2010-08-04 11:20:00,53.35,53.4,53.35,53.38,186700.0,34.1928,34.2249,34.1928,34.212,186700.0
2010-08-04 11:25:00,53.39,53.46,53.38,53.45,195500.0,34.2184,34.2633,34.212,34.2569,195500.0
2010-08-04 11:30:00,53.44,53.46,53.4,53.42,156900.0,34.2505,34.2633,34.2249,34.2377,156900.0
2010-08-04 11:35:00,53.41,53.47,53.41,53.45,78300.0,34.2313,34.2697,34.2313,34.2569,78300.0
2010-08-04 11:40:00,53.45,53.46,53.43,53.46,51300.0,34.2569,34.2633,34.2441,34.2633,51300.0
2010-08-04 11:45:00,53.46,53.48,53.44,53.46,44300.0,34.2633,34.2761,34.2505,34.2633,44300.0
2010-08-04 11:50:00,53.47,53.5,53.46,53.48,84100.0,34.2697,34.2889,34.2633,34.2761,84100.0
2010-08-04 11:55:00,53.48,53.48,53.42,53.43,176400.0,34.2761,34.2761,34.2377,34.2441,176400.0
2010-08-04 12:00:00,53.44,53.46,53.41,53.46,377500.0,34.2505,34.2633,34.2313,34.2633,377500.0
2010-08-04 12:05:00,53.46,53.47,53.44,53.46,178000.0,34.2633,34.2697,34.2505,34.2633,178000.0
2010-08-04 12:10:00,53.46,53.49,53.46,53.47,144600.0,34.2633,34.2825,34.2633,34.2697,144600.0
2010-08-04 12:15:00,53.48,53.51,53.47,53.49,145100.0,34.2761,34.2954,34.2697,34.2825,145100.0
2010-08-04 12:20:00,53.5,53.57,53.49,53.56,152500.0,34.2889,34.3338,34.2825,34.3274,152500.0
2010-08-04 12:25:00,53.55,53.55,53.5,53.5,34500.0,34.321,34.321,34.2889,34.2889,34500.0
2010-08-04 12:30:00,53.51,53.54,53.49,53.52,94000.0,34.2954,34.3146,34.2825,34.3018,94000.0
2010-08-04 12:35:00,53.52,53.54,53.5,53.51,62600.0,34.3018,34.3146,34.2889,34.2954,62600.0
2010-08-04 12:40:00,53.51,53.51,53.46,53.48,68300.0,34.2954,34.2954,34.2633,34.2761,68300.0
2010-08-04 12:45:00,53.49,53.51,53.46,53.46,158200.0,34.2825,34.2954,34.2633,34.2633,158200.0
2010-08-04 12:50:00,53.47,53.48,53.44,53.47,108100.0,34.2697,34.2761,34.2505,34.2697,108100.0
2010-08-04 12:55:00,53.47,53.48,53.45,53.47,95900.0,34.2697,34.2761,34.2569,34.2697,95900.0
2010-08-04 13:00:00,53.47,53.48,53.44,53.45,33300.0,34.2697,34.2761,34.2505,34.2569,33300.0
2010-08-04 13:05:00,53.45,53.45,53.35,53.36,206600.0,34.2569,34.2569,34.1928,34.1992,206600.0
2010-08-04 13:10:00,53.36,53.37,53.31,53.31,96400.0,34.1992,34.2056,34.1672,34.1672,96400.0
2010-08-04 13:15:00,53.32,53.34,53.3,53.32,84200.0,34.1736,34.1864,34.1608,34.1736,84200.0
2010-08-04 13:20:00,53.33,53.39,53.31,53.33,617300.0,34.18,34.2184,34.1672,34.18,617300.0
2010-08-04 13:25:00,53.33,53.36,53.32,53.33,212900.0,34.18,34.1992,34.1736,34.18,212900.0
2010-08-04 13:30:00,53.33,53.37,53.3,53.37,51700.0,34.18,34.2056,34.1608,34.2056,51700.0
2010-08-04 13:35:00,53.37,53.41,53.37,53.39,83900.0,34.2056,34.2313,34.2056,34.2184,83900.0
2010-08-04 13:40:00,53.39,53.4,53.36,53.39,76500.0,34.2184,34.2249,34.1992,34.2184,76500.0
2010-08-04 13:45:00,53.39,53.41,53.39,53.41,27900.0,34.2184,34.2313,34.2184,34.2313,27900.0
2010-08-04 13:50:00,53.42,53.42,53.38,53.39,63400.0,34.2377,34.2377,34.212,34.2184,63400.0
2010-08-04 13:55:00,53.39,53.39,53.34,53.38,113000.0,34.2184,34.2184,34.1864,34.212,113000.0
2010-08-04 14:00:00,53.37,53.52,53.36,53.5,197600.0,34.2056,34.3018,34.1992,34.2889,197600.0
2010-08-04 14:05:00,53.5,53.5,53.43,53.44,116300.0,34.2889,34.2889,34.2441,34.2505,116300.0
2010-08-04 14:10:00,53.44,53.47,53.43,53.45,156000.0,34.2505,34.2697,34.2441,34.2569,156000.0
2010-08-04 14:15:00,53.44,53.49,53.42,53.45,238300.0,34.2505,34.2825,34.2377,34.2569,238300.0
2010-08-04 14:20:00,53.45,53.46,53.4,53.42,163600.0,34.2569,34.2633,34.2249,34.2377,163600.0
2010-08-04 14:25:00,53.41,53.48,53.4,53.48,94900.0,34.2313,34.2761,34.2249,34.2761,94900.0
2010-08-04 14:30:00,53.48,53.51,53.45,53.46,90500.0,34.2761,34.2954,34.2569,34.2633,90500.0
2010-08-04 14:35:00,53.45,53.5,53.45,53.46,115900.0,34.2569,34.2889,34.2569,34.2633,115900.0
2010-08-04 14:40:00,53.46,53.53,53.46,53.51,142200.0,34.2633,34.3082,34.2633,34.2954,142200.0
2010-08-04 14:45:00,53.51,53.54,53.5,53.53,130300.0,34.2954,34.3146,34.2889,34.3082,130300.0
2010-08-04 14:50:00,53.53,53.54,53.5,53.51,192300.0,34.3082,34.3146,34.2889,34.2954,192300.0
2010-08-04 14:55:00,53.52,53.54,53.49,53.51,68200.0,34.3018,34.3146,34.2825,34.2954,68200.0
2010-08-04 15:00:00,53.52,53.52,53.49,53.5,89900.0,34.3018,34.3018,34.2825,34.2889,89900.0
2010-08-04 15:05:00,53.51,53.53,53.49,53.52,190200.0,34.2954,34.3082,34.2825,34.3018,190200.0
2010-08-04 15:10:00,53.51,53.54,53.5,53.53,163200.0,34.2954,34.3146,34.2889,34.3082,163200.0
2010-08-04 15:15:00,53.53,53.59,53.51,53.55,231700.0,34.3082,34.3466,34.2954,34.321,231700.0
2010-08-04 15:20:00,53.55,53.6,53.54,53.56,80500.0,34.321,34.353,34.3146,34.3274,80500.0
2010-08-04 15:25:00,53.57,53.61,53.56,53.59,181200.0,34.3338,34.3594,34.3274,34.3466,181200.0
2010-08-04 15:30:00,53.59,53.64,53.59,53.63,173400.0,34.3466,34.3787,34.3466,34.3723,173400.0
2010-08-04 15:35:00,53.63,53.63,53.58,53.59,132100.0,34.3723,34.3723,34.3402,34.3466,132100.0
2010-08-04 15:40:00,53.6,53.62,53.56,53.6,84700.0,34.353,34.3659,34.3274,34.353,84700.0
2010-08-04 15:45:00,53.6,53.6,53.55,53.55,303200.0,34.353,34.353,34.321,34.321,303200.0
2010-08-04 15:50:00,53.56,53.58,53.55,53.58,630200.0,34.3274,34.3402,34.321,34.3402,630200.0
2010-08-04 15:55:00,53.57,53.62,53.57,53.62,571700.0,34.3338,34.3659,34.3338,34.3659,571700.0
2010-08-05 09:30:00,53.43,53.49,53.33,53.36,313000.0,34.2441,34.2825,34.18,34.1992,313000.0
2010-08-05 09:35:00,53.36,53.46,53.3,53.43,359100.0,34.1992,34.2633,34.1608,34.2441,359100.0
2010-08-05 09:40:00,53.44,53.49,53.41,53.44,224900.0,34.2505,34.2825,34.2313,34.2505,224900.0
2010-08-05 09:45:00,53.44,53.52,53.43,53.51,165300.0,34.2505,34.3018,34.2441,34.2954,165300.0
2010-08-05 09:50:00,53.51,53.56,53.49,53.54,211300.0,34.2954,34.3274,34.2825,34.3146,211300.0
2010-08-05 09:55:00,53.54,53.58,53.43,53.43,534300.0,34.3146,34.3402,34.2441,34.2441,534300.0
2010-08-05 10:00:00,53.44,53.47,53.39,53.45,289000.0,34.2505,34.2697,34.2184,34.2569,289000.0
2010-08-05 10:05:00,53.45,53.49,53.4,53.4,325400.0,34.2569,34.2825,34.2249,34.2249,325400.0
2010-08-05 10:10:00,53.41,53.51,53.41,53.48,177900.0,34.2313,34.2954,34.2313,34.2761,177900.0
2010-08-05 10:15:00,53.48,53.51,53.43,53.45,153300.0,34.2761,34.2954,34.2441,34.2569,153300.0
2010-08-05 10:20:00,53.45,53.52,53.44,53.52,165000.0,34.2569,34.3018,34.2505,34.3018,165000.0
2010-08-05 10:25:00,53.52,53.55,53.5,53.53,119500.0,34.3018,34.321,34.2889,34.3082,119500.0
2010-08-05 10:30:00,53.53,53.57,53.5,53.53,603500.0,34.3082,34.3338,34.2889,34.3082,603500.0
2010-08-05 10:35:00,53.52,53.52,53.46,53.46,215200.0,34.3018,34.3018,34.2633,34.2633,215200.0
2010-08-05 10:40:00,53.47,53.49,53.4,53.4,241800.0,34.2697,34.2825,34.2249,34.2249,241800.0
2010-08-05 10:45:00,53.4,53.42,53.35,53.41,179800.0,34.2249,34.2377,34.1928,34.2313,179800.0
2010-08-05 10:50:00,53.41,53.42,53.32,53.32,270200.0,34.2313,34.2377,34.1736,34.1736,270200.0
2010-08-05 10:55:00,53.32,53.32,53.2,53.24,183100.0,34.1736,34.1736,34.0967,34.1223,183100.0
2010-08-05 11:00:00,53.23,53.27,53.2,53.23,188400.0,34.1159,34.1415,34.0967,34.1159,188400.0
2010-08-05 11:05:00,53.23,53.28,53.15,53.26,386900.0,34.1159,34.1479,34.0646,34.1351,386900.0
2010-08-05 11:10:00,53.25,53.31,53.21,53.29,129700.0,34.1287,34.1672,34.1031,34.1544,129700.0
2010-08-05 11:15:00,53.29,53.32,53.27,53.31,47000.0,34.1544,34.1736,34.1415,34.1672,47000.0
2010-08-05 11:20:00,53.31,53.35,53.29,53.3,69200.0,34.1672,34.1928,34.1544,34.1608,69200.0
2010-08-05 11:25:00,53.3,53.34,53.29,53.33,97200.0,34.1608,34.1864,34.1544,34.18,97200.0
2010-08-05 11:30:00,53.33,53.36,53.32,53.33,122000.0,34.18,34.1992,34.1736,34.18,122000.0
2010-08-05 11:35:00,53.32,53.32,53.22,53.28,202800.0,34.1736,34.1736,34.1095,34.1479,202800.0
2010-08-05 11:40:00,53.27,53.36,53.27,53.32,188600.0,34.1415,34.1992,34.1415,34.1736,188600.0
2010-08-05 11:45:00,53.32,53.34,53.29,53.31,40400.0,34.1736,34.1864,34.1544,34.1672,40400.0
2010-08-05 11:50:00,53.32,53.35,53.29,53.35,165100.0,34.1736,34.1928,34.1544,34.1928,165100.0
2010-08-05 11:55:00,53.35,53.35,53.26,53.29,197300.0,34.1928,34.1928,34.1351,34.1544,197300.0
2010-08-05 12:00:00,53.29,53.34,53.26,53.32,83900.0,34.1544,34.1864,34.1351,34.1736,83900.0
2010-08-05 12:05:00,53.33,53.36,53.3,53.31,81300.0,34.18,34.1992,34.1608,34.1672,81300.0
2010-08-05 12:10:00,53.31,53.35,53.31,53.33,51300.0,34.1672,34.1928,34.1672,34.18,51300.0
2010-08-05 12:15:00,53.33,53.38,53.31,53.33,95400.0,34.18,34.212,34.1672,34.18,95400.0
2010-08-05 12:20:00,53.33,53.35,53.3,53.31,169900.0,34.18,34.1928,34.1608,34.1672,169900.0
2010-08-05 12:25:00,53.32,53.36,53.32,53.33,89400.0,34.1736,34.1992,34.1736,34.18,89400.0
2010-08-05 12:30:00,53.34,53.35,53.28,53.33,82500.0,34.1864,34.1928,34.1479,34.18,82500.0
2010-08-05 12:35:00,53.32,53.36,53.3,53.32,121900.0,34.1736,34.1992,34.1608,34.1736,121900.0
2010-08-05 12:40:00,53.32,53.34,53.3,53.31,72000.0,34.1736,34.1864,34.1608,34.1672,72000.0
2010-08-05 12:45:00,53.31,53.37,53.31,53.36,32100.0,34.1672,34.2056,34.1672,34.1992,32100.0
2010-08-05 12:50:00,53.36,53.37,53.33,53.33,31800.0,34.1992,34.2056,34.18,34.18,31800.0
2010-08-05 12:55:00,53.33,53.36,53.33,53.35,44600.0,34.18,34.1992,34.18,34.1928,44600.0
2010-08-05 13:00:00,53.34,53.36,53.33,53.33,62100.0,34.1864,34.1992,34.18,34.18,62100.0
2010-08-05 13:05:00,53.32,53.34,53.31,53.31,57900.0,34.1736,34.1864,34.1672,34.1672,57900.0
2010-08-05 13:10:00,53.31,53.33,53.27,53.27,58100.0,34.1672,34.18,34.1415,34.1415,58100.0
2010-08-05 13:15:00,53.28,53.3,53.28,53.3,35600.0,34.1479,34.1608,34.1479,34.1608,35600.0
2010-08-05 13:20:00,53.29,53.35,53.28,53.35,181600.0,34.1544,34.1928,34.1479,34.1928,181600.0
2010-08-05 13:25:00,53.35,53.39,53.34,53.38,104600.0,34.1928,34.2184,34.1864,34.212,104600.0
2010-08-05 13:30:00,53.38,53.42,53.37,53.4,95500.0,34.212,34.2377,34.2056,34.2249,95500.0
2010-08-05 13:35:00,53.41,53.45,53.4,53.42,153500.0,34.2313,34.2569,34.2249,34.2377,153500.0
2010-08-05 13:40:00,53.41,53.45,53.41,53.42,107400.0,34.2313,34.2569,34.2313,34.2377,107400.0
2010-08-05 13:45:00,53.42,53.46,53.42,53.44,60200.0,34.2377,34.2633,34.2377,34.2505,60200.0
2010-08-05 13:50:00,53.44,53.47,53.43,53.47,77000.0,34.2505,34.2697,34.2441,34.2697,77000.0
2010-08-05 13:55:00,53.47,53.49,53.46,53.47,93400.0,34.2697,34.2825,34.2633,34.2697,93400.0
2010-08-05 14:00:00,53.48,53.49,53.44,53.45,79200.0,34.2761,34.2825,34.2505,34.2569,79200.0
2010-08-05 14:05:00,53.46,53.47,53.44,53.45,36100.0,34.2633,34.2697,34.2505,34.2569,36100.0
2010-08-05 14:10:00,53.45,53.46,53.44,53.45,83500.0,34.2569,34.2633,34.2505,34.2569,83500.0
2010-08-05 14:15:00,53.45,53.48,53.44,53.44,70800.0,34.2569,34.2761,34.2505,34.2505,70800.0
2010-08-05 14:20:00,53.45,53.48,53.43,53.43,112400.0,34.2569,34.2761,34.2441,34.2441,112400.0
2010-08-05 14:25:00,53.44,53.48,53.44,53.46,227400.0,34.2505,34.2761,34.2505,34.2633,227400.0
2010-08-05 14:30:00,53.45,53.46,53.42,53.45,44800.0,34.2569,34.2633,34.2377,34.2569,44800.0
2010-08-05 14:35:00,53.45,53.49,53.44,53.46,66600.0,34.2569,34.2825,34.2505,34.2633,66600.0
2010-08-05 14:40:00,53.46,53.51,53.45,53.48,164000.0,34.2633,34.2954,34.2569,34.2761,164000.0
2010-08-05 14:45:00,53.48,53.5,53.47,53.47,57600.0,34.2761,34.2889,34.2697,34.2697,57600.0
2010-08-05 14:50:00,53.47,53.47,53.44,53.46,71300.0,34.2697,34.2697,34.2505,34.2633,71300.0
2010-08-05 14:55:00,53.47,53.48,53.44,53.47,85600.0,34.2697,34.2761,34.2505,34.2697,85600.0
2010-08-05 15:00:00,53.47,53.54,53.47,53.53,79900.0,34.2697,34.3146,34.2697,34.3082,79900.0
2010-08-05 15:05:00,53.53,53.55,53.52,53.55,139200.0,34.3082,34.321,34.3018,34.321,139200.0
2010-08-05 15:10:00,53.55,53.59,53.55,53.58,273100.0,34.321,34.3466,34.321,34.3402,273100.0
2010-08-05 15:15:00,53.57,53.58,53.54,53.56,195100.0,34.3338,34.3402,34.3146,34.3274,195100.0
2010-08-05 15:20:00,53.55,53.59,53.55,53.59,29500.0,34.321,34.3466,34.321,34.3466,29500.0
2010-08-05 15:25:00,53.58,53.58,53.54,53.55,234400.0,34.3402,34.3402,34.3146,34.321,234400.0
2010-08-05 15:30:00,53.55,53.56,53.5,53.51,164200.0,34.321,34.3274,34.2889,34.2954,164200.0
2010-08-05 15:35:00,53.5,53.55,53.5,53.53,150600.0,34.2889,34.321,34.2889,34.3082,150600.0
2010-08-05 15:40:00,53.54,53.55,53.53,53.55,176500.0,34.3146,34.321,34.3082,34.321,176500.0
2010-08-05 15:45:00,53.55,53.55,53.52,53.53,283300.0,34.321,34.321,34.3018,34.3082,283300.0
2010-08-05 15:50:00,53.53,53.57,53.51,53.56,531900.0,34.3082,34.3338,34.2954,34.3274,531900.0
2010-08-05 15:55:00,53.55,53.58,53.52,53.58,497100.0,34.321,34.3402,34.3018,34.3402,497100.0
2010-08-06 09:30:00,53.27,53.48,53.27,53.47,649800.0,34.1415,34.2761,34.1415,34.2697,649800.0
2010-08-06 09:35:00,53.47,53.52,53.42,53.47,409900.0,34.2697,34.3018,34.2377,34.2697,409900.0
2010-08-06 09:40:00,53.47,53.62,53.47,53.59,534100.0,34.2697,34.3659,34.2697,34.3466,534100.0
2010-08-06 09:45:00,53.59,53.72,53.58,53.66,445800.0,34.3466,34.4299,34.3402,34.3915,445800.0
2010-08-06 09:50:00,53.65,53.72,53.6,53.64,640700.0,34.3851,34.4299,34.353,34.3787,640700.0
2010-08-06 09:55:00,53.64,53.76,53.62,53.76,396800.0,34.3787,34.4556,34.3659,34.4556,396800.0
2010-08-06 10:00:00,53.76,53.79,53.66,53.68,294800.0,34.4556,34.4748,34.3915,34.4043,294800.0
2010-08-06 10:05:00,53.68,53.75,53.66,53.69,242200.0,34.4043,34.4492,34.3915,34.4107,242200.0
2010-08-06 10:10:00,53.68,53.73,53.65,53.71,194600.0,34.4043,34.4364,34.3851,34.4235,194600.0
2010-08-06 10:15:00,53.71,53.8,53.7,53.74,321500.0,34.4235,34.4812,34.4171,34.4428,321500.0
2010-08-06 10:20:00,53.74,53.74,53.62,53.66,214100.0,34.4428,34.4428,34.3659,34.3915,214100.0
2010-08-06 10:25:00,53.66,53.66,53.59,53.63,350800.0,34.3915,34.3915,34.3466,34.3723,350800.0
2010-08-06 10:30:00,53.62,53.67,53.6,53.63,188400.0,34.3659,34.3979,34.353,34.3723,188400.0
2010-08-06 10:35:00,53.63,53.64,53.49,53.5,182800.0,34.3723,34.3787,34.2825,34.2889,182800.0
2010-08-06 10:40:00,53.49,53.49,53.33,53.37,633800.0,34.2825,34.2825,34.18,34.2056,633800.0
2010-08-06 10:45:00,53.37,53.37,53.2,53.24,512400.0,34.2056,34.2056,34.0967,34.1223,512400.0
2010-08-06 10:50:00,53.24,53.28,53.16,53.24,401700.0,34.1223,34.1479,34.071,34.1223,401700.0
2010-08-06 10:55:00,53.24,53.28,53.1,53.17,286800.0,34.1223,34.1479,34.0326,34.0774,286800.0
2010-08-06 11:00:00,53.17,53.23,53.12,53.19,310600.0,34.0774,34.1159,34.0454,34.0903,310600.0
2010-08-06 11:05:00,53.19,53.21,53.09,53.18,254000.0,34.0903,34.1031,34.0262,34.0839,254000.0
2010-08-06 11:10:00,53.18,53.29,53.18,53.27,183500.0,34.0839,34.1544,34.0839,34.1415,183500.0
2010-08-06 11:15:00,53.27,53.37,53.26,53.27,194700.0,34.1415,34.2056,34.1351,34.1415,194700.0
2010-08-06 11:20:00,53.27,53.34,53.25,53.32,178900.0,34.1415,34.1864,34.1287,34.1736,178900.0
2010-08-06 11:25:00,53.31,53.32,53.23,53.3,126700.0,34.1672,34.1736,34.1159,34.1608,126700.0
2010-08-06 11:30:00,53.29,53.31,53.22,53.25,327700.0,34.1544,34.1672,34.1095,34.1287,327700.0
2010-08-06 11:35:00,53.25,53.37,53.25,53.35,217800.0,34.1287,34.2056,34.1287,34.1928,217800.0
2010-08-06 11:40:00,53.35,53.35,53.29,53.31,169800.0,34.1928,34.1928,34.1544,34.1672,169800.0
2010-08-06 11:45:00,53.3,53.33,53.28,53.3,142600.0,34.1608,34.18,34.1479,34.1608,142600.0
2010-08-06 11:50:00,53.3,53.35,53.3,53.34,96600.0,34.1608,34.1928,34.1608,34.1864,96600.0
2010-08-06 11:55:00,53.34,53.34,53.26,53.28,162900.0,34.1864,34.1864,34.1351,34.1479,162900.0
2010-08-06 12:00:00,53.28,53.31,53.26,53.27,125300.0,34.1479,34.1672,34.1351,34.1415,125300.0
2010-08-06 12:05:00,53.27,53.31,53.24,53.3,140000.0,34.1415,34.1672,34.1223,34.1608,140000.0
2010-08-06 12:10:00,53.3,53.3,53.26,53.27,106500.0,34.1608,34.1608,34.1351,34.1415,106500.0
2010-08-06 12:15:00,53.27,53.29,53.24,53.28,83300.0,34.1415,34.1544,34.1223,34.1479,83300.0
2010-08-06 12:20:00,53.27,53.29,53.25,53.26,112300.0,34.1415,34.1544,34.1287,34.1351,112300.0
2010-08-06 12:25:00,53.26,53.27,53.21,53.23,57200.0,34.1351,34.1415,34.1031,34.1159,57200.0
2010-08-06 12:30:00,53.23,53.24,53.21,53.22,72200.0,34.1159,34.1223,34.1031,34.1095,72200.0
2010-08-06 12:35:00,53.22,53.28,53.21,53.27,40400.0,34.1095,34.1479,34.1031,34.1415,40400.0
2010-08-06 12:40:00,53.27,53.3,53.26,53.28,97800.0,34.1415,34.1608,34.1351,34.1479,97800.0
2010-08-06 12:45:00,53.29,53.29,53.25,53.27,137100.0,34.1544,34.1544,34.1287,34.1415,137100.0
2010-08-06 12:50:00,53.27,53.29,53.26,53.28,177000.0,34.1415,34.1544,34.1351,34.1479,177000.0
2010-08-06 12:55:00,53.27,53.28,53.21,53.23,141200.0,34.1415,34.1479,34.1031,34.1159,141200.0
2010-08-06 13:00:00,53.23,53.28,53.23,53.26,97800.0,34.1159,34.1479,34.1159,34.1351,97800.0
2010-08-06 13:05:00,53.26,53.28,53.22,53.22,97100.0,34.1351,34.1479,34.1095,34.1095,97100.0
2010-08-06 13:10:00,53.21,53.23,53.2,53.21,51500.0,34.1031,34.1159,34.0967,34.1031,51500.0
2010-08-06 13:15:00,53.21,53.26,53.2,53.23,87200.0,34.1031,34.1351,34.0967,34.1159,87200.0
2010-08-06 13:20:00,53.24,53.3,53.24,53.28,81400.0,34.1223,34.1608,34.1223,34.1479,81400.0
2010-08-06 13:25:00,53.29,53.3,53.26,53.3,125100.0,34.1544,34.1608,34.1351,34.1608,125100.0
2010-08-06 13:30:00,53.29,53.31,53.25,53.26,85000.0,34.1544,34.1672,34.1287,34.1351,85000.0
2010-08-06 13:35:00,53.25,53.3,53.25,53.25,94200.0,34.1287,34.1608,34.1287,34.1287,94200.0
2010-08-06 13:40:00,53.25,53.29,53.25,53.27,108000.0,34.1287,34.1544,34.1287,34.1415,108000.0
2010-08-06 13:45:00,53.27,53.35,53.27,53.32,146100.0,34.1415,34.1928,34.1415,34.1736,146100.0
2010-08-06 13:50:00,53.32,53.33,53.28,53.29,96000.0,34.1736,34.18,34.1479,34.1544,96000.0
2010-08-06 13:55:00,53.3,53.31,53.28,53.28,58700.0,34.1608,34.1672,34.1479,34.1479,58700.0
2010-08-06 14:00:00,53.29,53.3,53.22,53.29,136000.0,34.1544,34.1608,34.1095,34.1544,136000.0
2010-08-06 14:05:00,53.28,53.31,53.27,53.3,51900.0,34.1479,34.1672,34.1415,34.1608,51900.0
2010-08-06 14:10:00,53.3,53.32,53.26,53.29,119500.0,34.1608,34.1736,34.1351,34.1544,119500.0
2010-08-06 14:15:00,53.29,53.29,53.23,53.27,198700.0,34.1544,34.1544,34.1159,34.1415,198700.0
2010-08-06 14:20:00,53.26,53.28,53.26,53.28,130100.0,34.1351,34.1479,34.1351,34.1479,130100.0
2010-08-06 14:25:00,53.28,53.33,53.28,53.32,82000.0,34.1479,34.18,34.1479,34.1736,82000.0
2010-08-06 14:30:00,53.32,53.36,53.3,53.31,114100.0,34.1736,34.1992,34.1608,34.1672,114100.0
2010-08-06 14:35:00,53.3,53.32,53.29,53.31,103800.0,34.1608,34.1736,34.1544,34.1672,103800.0
2010-08-06 14:40:00,53.31,53.34,53.31,53.33,66800.0,34.1672,34.1864,34.1672,34.18,66800.0
2010-08-06 14:45:00,53.34,53.45,53.31,53.42,255400.0,34.1864,34.2569,34.1672,34.2377,255400.0
2010-08-06 14:50:00,53.42,53.51,53.42,53.44,415900.0,34.2377,34.2954,34.2377,34.2505,415900.0
2010-08-06 14:55:00,53.44,53.49,53.39,53.45,288000.0,34.2505,34.2825,34.2184,34.2569,288000.0
2010-08-06 15:00:00,53.45,53.52,53.42,53.43,239300.0,34.2569,34.3018,34.2377,34.2441,239300.0
2010-08-06 15:05:00,53.42,53.51,53.41,53.51,173400.0,34.2377,34.2954,34.2313,34.2954,173400.0
2010-08-06 15:10:00,53.51,53.54,53.43,53.47,151800.0,34.2954,34.3146,34.2441,34.2697,151800.0
2010-08-06 15:15:00,53.48,53.54,53.46,53.54,146200.0,34.2761,34.3146,34.2633,34.3146,146200.0
2010-08-06 15:20:00,53.54,53.57,53.52,53.56,132100.0,34.3146,34.3338,34.3018,34.3274,132100.0
2010-08-06 15:25:00,53.57,53.63,53.56,53.58,247800.0,34.3338,34.3723,34.3274,34.3402,247800.0
2010-08-06 15:30:00,53.59,53.63,53.55,53.62,220800.0,34.3466,34.3723,34.321,34.3659,220800.0
2010-08-06 15:35:00,53.63,53.65,53.6,53.65,232600.0,34.3723,34.3851,34.353,34.3851,232600.0
2010-08-06 15:40:00,53.64,53.7,53.61,53.67,219400.0,34.3787,34.4171,34.3594,34.3979,219400.0
2010-08-06 15:45:00,53.67,53.73,53.62,53.71,721700.0,34.3979,34.4364,34.3659,34.4235,721700.0
2010-08-06 15:50:00,53.71,53.73,53.61,53.64,397000.0,34.4235,34.4364,34.3594,34.3787,397000.0
2010-08-06 15:55:00,53.64,53.76,53.64,53.76,983400.0,34.3787,34.4556,34.3787,34.4556,983400.0
2010-08-09 09:30:00,53.89,53.92,53.83,53.83,944100.0,34.5389,34.5581,34.5004,34.5004,944100.0
2010-08-09 09:35:00,53.83,53.86,53.77,53.83,550600.0,34.5004,34.5197,34.462,34.5004,550600.0
2010-08-09 09:40:00,53.82,53.82,53.71,53.73,277300.0,34.494,34.494,34.4235,34.4364,277300.0
2010-08-09 09:45:00,53.74,53.76,53.68,53.74,146400.0,34.4428,34.4556,34.4043,34.4428,146400.0
2010-08-09 09:50:00,53.73,53.76,53.7,53.74,330200.0,34.4364,34.4556,34.4171,34.4428,330200.0
2010-08-09 09:55:00,53.74,53.74,53.69,53.74,140900.0,34.4428,34.4428,34.4107,34.4428,140900.0
2010-08-09 10:00:00,53.74,53.78,53.72,53.73,123800.0,34.4428,34.4684,34.4299,34.4364,123800.0
2010-08-09 10:05:00,53.74,53.79,53.72,53.78,181100.0,34.4428,34.4748,34.4299,34.4684,181100.0
2010-08-09 10:10:00,53.79,53.85,53.79,53.83,253400.0,34.4748,34.5133,34.4748,34.5004,253400.0
2010-08-09 10:15:00,53.83,53.85,53.8,53.8,177100.0,34.5004,34.5133,34.4812,34.4812,177100.0
2010-08-09 10:20:00,53.79,53.81,53.75,53.77,204800.0,34.4748,34.4876,34.4492,34.462,204800.0
2010-08-09 10:25:00,53.77,53.78,53.69,53.74,162400.0,34.462,34.4684,34.4107,34.4428,162400.0
2010-08-09 10:30:00,53.74,53.81,53.74,53.79,166500.0,34.4428,34.4876,34.4428,34.4748,166500.0
2010-08-09 10:35:00,53.79,53.83,53.75,53.77,102100.0,34.4748,34.5004,34.4492,34.462,102100.0
2010-08-09 10:40:00,53.77,53.81,53.76,53.77,147900.0,34.462,34.4876,34.4556,34.462,147900.0
2010-08-09 10:45:00,53.77,53.79,53.76,53.77,84100.0,34.462,34.4748,34.4556,34.462,84100.0
2010-08-09 10:50:00,53.78,53.79,53.74,53.74,84100.0,34.4684,34.4748,34.4428,34.4428,84100.0
2010-08-09 10:55:00,53.74,53.81,53.72,53.8,360400.0,34.4428,34.4876,34.4299,34.4812,360400.0
2010-08-09 11:00:00,53.8,53.85,53.79,53.83,361600.0,34.4812,34.5133,34.4748,34.5004,361600.0
2010-08-09 11:05:00,53.83,53.84,53.78,53.8,103900.0,34.5004,34.5069,34.4684,34.4812,103900.0
2010-08-09 11:10:00,53.8,53.82,53.78,53.82,162200.0,34.4812,34.494,34.4684,34.494,162200.0
2010-08-09 11:15:00,53.83,53.89,53.83,53.89,226700.0,34.5004,34.5389,34.5004,34.5389,226700.0
2010-08-09 11:20:00,53.89,53.89,53.85,53.86,119800.0,34.5389,34.5389,34.5133,34.5197,119800.0
2010-08-09 11:25:00,53.86,53.86,53.82,53.83,77000.0,34.5197,34.5197,34.494,34.5004,77000.0
2010-08-09 11:30:00,53.82,53.86,53.81,53.86,293200.0,34.494,34.5197,34.4876,34.5197,293200.0
2010-08-09 11:35:00,53.86,53.89,53.84,53.86,231800.0,34.5197,34.5389,34.5069,34.5197,231800.0
2010-08-09 11:40:00,53.86,53.86,53.85,53.86,46800.0,34.5197,34.5197,34.5133,34.5197,46800.0
2010-08-09 11:45:00,53.86,53.87,53.83,53.85,89700.0,34.5197,34.5261,34.5004,34.5133,89700.0
2010-08-09 11:50:00,53.86,53.87,53.83,53.85,74600.0,34.5197,34.5261,34.5004,34.5133,74600.0
2010-08-09 11:55:00,53.84,53.86,53.82,53.83,49100.0,34.5069,34.5197,34.494,34.5004,49100.0
2010-08-09 12:00:00,53.84,53.86,53.82,53.85,81500.0,34.5069,34.5197,34.494,34.5133,81500.0
2010-08-09 12:05:00,53.85,53.87,53.83,53.86,56400.0,34.5133,34.5261,34.5004,34.5197,56400.0
2010-08-09 12:10:00,53.87,53.88,53.85,53.87,50400.0,34.5261,34.5325,34.5133,34.5261,50400.0
2010-08-09 12:15:00,53.87,53.88,53.83,53.83,88700.0,34.5261,34.5325,34.5004,34.5004,88700.0
2010-08-09 12:20:00,53.84,53.84,53.79,53.81,47700.0,34.5069,34.5069,34.4748,34.4876,47700.0
2010-08-09 12:25:00,53.81,53.82,53.79,53.8,68100.0,34.4876,34.494,34.4748,34.4812,68100.0
2010-08-09 12:30:00,53.8,53.8,53.76,53.77,27800.0,34.4812,34.4812,34.4556,34.462,27800.0
2010-08-09 12:35:00,53.77,53.8,53.77,53.78,44800.0,34.462,34.4812,34.462,34.4684,44800.0
2010-08-09 12:40:00,53.79,53.82,53.77,53.79,40500.0,34.4748,34.494,34.462,34.4748,40500.0
2010-08-09 12:45:00,53.79,53.82,53.79,53.79,32800.0,34.4748,34.494,34.4748,34.4748,32800.0
2010-08-09 12:50:00,53.79,53.82,53.79,53.81,19900.0,34.4748,34.494,34.4748,34.4876,19900.0
2010-08-09 12:55:00,53.8,53.83,53.8,53.82,55900.0,34.4812,34.5004,34.4812,34.494,55900.0
2010-08-09 13:00:00,53.82,53.86,53.81,53.83,620600.0,34.494,34.5197,34.4876,34.5004,620600.0
2010-08-09 13:05:00,53.83,53.83,53.8,53.81,336300.0,34.5004,34.5004,34.4812,34.4876,336300.0
2010-08-09 13:10:00,53.8,53.84,53.79,53.8,139600.0,34.4812,34.5069,34.4748,34.4812,139600.0
2010-08-09 13:15:00,53.8,53.83,53.79,53.83,131400.0,34.4812,34.5004,34.4748,34.5004,131400.0
2010-08-09 13:20:00,53.82,53.83,53.76,53.76,67000.0,34.494,34.5004,34.4556,34.4556,67000.0
2010-08-09 13:25:00,53.76,53.79,53.76,53.77,68400.0,34.4556,34.4748,34.4556,34.462,68400.0
2010-08-09 13:30:00,53.77,53.78,53.75,53.77,140700.0,34.462,34.4684,34.4492,34.462,140700.0
2010-08-09 13:35:00,53.78,53.78,53.77,53.78,39500.0,34.4684,34.4684,34.462,34.4684,39500.0
2010-08-09 13:40:00,53.78,53.8,53.77,53.79,71300.0,34.4684,34.4812,34.462,34.4748,71300.0
2010-08-09 13:45:00,53.79,53.82,53.77,53.79,97800.0,34.4748,34.494,34.462,34.4748,97800.0
2010-08-09 13:50:00,53.79,53.84,53.79,53.83,30700.0,34.4748,34.5069,34.4748,34.5004,30700.0
2010-08-09 13:55:00,53.84,53.84,53.81,53.81,82500.0,34.5069,34.5069,34.4876,34.4876,82500.0
2010-08-09 14:00:00,53.82,53.83,53.81,53.81,113000.0,34.494,34.5004,34.4876,34.4876,113000.0
2010-08-09 14:05:00,53.82,53.83,53.81,53.83,80300.0,34.494,34.5004,34.4876,34.5004,80300.0
2010-08-09 14:10:00,53.83,53.83,53.81,53.83,20200.0,34.5004,34.5004,34.4876,34.5004,20200.0
2010-08-09 14:15:00,53.83,53.84,53.8,53.82,52900.0,34.5004,34.5069,34.4812,34.494,52900.0
2010-08-09 14:20:00,53.81,53.84,53.81,53.84,14900.0,34.4876,34.5069,34.4876,34.5069,14900.0
2010-08-09 14:25:00,53.84,53.84,53.82,53.82,75000.0,34.5069,34.5069,34.494,34.494,75000.0
2010-08-09 14:30:00,53.83,53.87,53.83,53.87,274700.0,34.5004,34.5261,34.5004,34.5261,274700.0
2010-08-09 14:35:00,53.87,53.87,53.82,53.83,75900.0,34.5261,34.5261,34.494,34.5004,75900.0
2010-08-09 14:40:00,53.84,53.93,53.83,53.91,150300.0,34.5069,34.5645,34.5004,34.5517,150300.0
2010-08-09 14:45:00,53.91,53.94,53.9,53.94,46300.0,34.5517,34.5709,34.5453,34.5709,46300.0
2010-08-09 14:50:00,53.93,53.95,53.9,53.92,65900.0,34.5645,34.5774,34.5453,34.5581,65900.0
2010-08-09 14:55:00,53.92,53.95,53.9,53.94,52100.0,34.5581,34.5774,34.5453,34.5709,52100.0
2010-08-09 15:00:00,53.94,53.94,53.89,53.89,63800.0,34.5709,34.5709,34.5389,34.5389,63800.0
2010-08-09 15:05:00,53.89,53.9,53.84,53.86,51200.0,34.5389,34.5453,34.5069,34.5197,51200.0
2010-08-09 15:10:00,53.86,53.87,53.81,53.81,53900.0,34.5197,34.5261,34.4876,34.4876,53900.0
2010-08-09 15:15:00,53.81,53.83,53.8,53.8,44500.0,34.4876,34.5004,34.4812,34.4812,44500.0
2010-08-09 15:20:00,53.81,53.83,53.8,53.82,100100.0,34.4876,34.5004,34.4812,34.494,100100.0
2010-08-09 15:25:00,53.82,53.84,53.81,53.84,132100.0,34.494,34.5069,34.4876,34.5069,132100.0
2010-08-09 15:30:00,53.83,53.85,53.81,53.82,128300.0,34.5004,34.5133,34.4876,34.494,128300.0
2010-08-09 15:35:00,53.82,53.86,53.81,53.85,221300.0,34.494,34.5197,34.4876,34.5133,221300.0
2010-08-09 15:40:00,53.84,53.91,53.84,53.85,154200.0,34.5069,34.5517,34.5069,34.5133,154200.0
2010-08-09 15:45:00,53.86,53.9,53.85,53.86,336700.0,34.5197,34.5453,34.5133,34.5197,336700.0
2010-08-09 15:50:00,53.87,53.88,53.8,53.81,530600.0,34.5261,34.5325,34.4812,34.4876,530600.0
2010-08-09 15:55:00,53.81,53.82,53.78,53.82,1339600.0,34.4876,34.494,34.4684,34.494,1339600.0
2010-08-10 09:30:00,52.87,52.97,52.86,52.94,735000.0,33.8852,33.9493,33.8788,33.93,735000.0
2010-08-10 09:35:00,52.94,52.99,52.8,52.85,455500.0,33.93,33.9621,33.8403,33.8724,455500.0
2010-08-10 09:40:00,52.85,52.85,52.68,52.73,599800.0,33.8724,33.8724,33.7634,33.7954,599800.0
2010-08-10 09:45:00,52.72,52.73,52.65,52.72,560400.0,33.789,33.7954,33.7442,33.789,560400.0
2010-08-10 09:50:00,52.71,52.72,52.58,52.65,425700.0,33.7826,33.789,33.6993,33.7442,425700.0
2010-08-10 09:55:00,52.65,52.74,52.62,52.73,159400.0,33.7442,33.8019,33.7249,33.7954,159400.0
2010-08-10 10:00:00,52.71,52.75,52.68,52.72,169100.0,33.7826,33.8083,33.7634,33.789,169100.0
2010-08-10 10:05:00,52.72,52.79,52.69,52.78,314700.0,33.789,33.8339,33.7698,33.8275,314700.0
2010-08-10 10:10:00,52.78,52.82,52.76,52.78,143700.0,33.8275,33.8531,33.8147,33.8275,143700.0
2010-08-10 10:15:00,52.78,52.82,52.75,52.81,210000.0,33.8275,33.8531,33.8083,33.8467,210000.0
2010-08-10 10:20:00,52.82,52.83,52.79,52.82,145800.0,33.8531,33.8595,33.8339,33.8531,145800.0
2010-08-10 10:25:00,52.81,52.84,52.79,52.8,156800.0,33.8467,33.8659,33.8339,33.8403,156800.0
2010-08-10 10:30:00,52.8,52.81,52.71,52.72,320800.0,33.8403,33.8467,33.7826,33.789,320800.0
2010-08-10 10:35:00,52.72,52.74,52.67,52.71,147800.0,33.789,33.8019,33.757,33.7826,147800.0
2010-08-10 10:40:00,52.71,52.78,52.7,52.75,124000.0,33.7826,33.8275,33.7762,33.8083,124000.0
2010-08-10 10:45:00,52.75,52.76,52.72,52.73,118000.0,33.8083,33.8147,33.789,33.7954,118000.0
2010-08-10 10:50:00,52.73,52.76,52.72,52.73,140600.0,33.7954,33.8147,33.789,33.7954,140600.0
2010-08-10 10:55:00,52.72,52.77,52.7,52.74,155800.0,33.789,33.8211,33.7762,33.8019,155800.0
2010-08-10 11:00:00,52.74,52.81,52.73,52.79,85800.0,33.8019,33.8467,33.7954,33.8339,85800.0
2010-08-10 11:05:00,52.8,52.81,52.79,52.8,124100.0,33.8403,33.8467,33.8339,33.8403,124100.0
2010-08-10 11:10:00,52.8,52.87,52.8,52.83,99100.0,33.8403,33.8852,33.8403,33.8595,99100.0
2010-08-10 11:15:00,52.84,52.86,52.83,52.84,98400.0,33.8659,33.8788,33.8595,33.8659,98400.0
2010-08-10 11:20:00,52.85,52.86,52.82,52.83,67200.0,33.8724,33.8788,33.8531,33.8595,67200.0
2010-08-10 11:25:00,52.84,52.86,52.83,52.86,37500.0,33.8659,33.8788,33.8595,33.8788,37500.0
2010-08-10 11:30:00,52.85,52.9,52.83,52.9,108600.0,33.8724,33.9044,33.8595,33.9044,108600.0
2010-08-10 11:35:00,52.9,52.98,52.9,52.96,153200.0,33.9044,33.9557,33.9044,33.9429,153200.0
2010-08-10 11:40:00,52.96,52.97,52.93,52.96,238600.0,33.9429,33.9493,33.9236,33.9429,238600.0
2010-08-10 11:45:00,52.96,52.99,52.95,52.98,212100.0,33.9429,33.9621,33.9364,33.9557,212100.0
2010-08-10 11:50:00,52.98,52.98,52.97,52.97,161900.0,33.9557,33.9557,33.9493,33.9493,161900.0
2010-08-10 11:55:00,52.96,53.0,52.96,53.0,39800.0,33.9429,33.9685,33.9429,33.9685,39800.0
2010-08-10 12:00:00,52.99,53.0,52.97,52.97,85900.0,33.9621,33.9685,33.9493,33.9493,85900.0
2010-08-10 12:05:00,52.97,53.0,52.94,52.97,158600.0,33.9493,33.9685,33.93,33.9493,158600.0
2010-08-10 12:10:00,52.97,52.98,52.95,52.97,72100.0,33.9493,33.9557,33.9364,33.9493,72100.0
2010-08-10 12:15:00,52.97,53.0,52.97,52.99,37400.0,33.9493,33.9685,33.9493,33.9621,37400.0
2010-08-10 12:20:00,52.99,53.02,52.99,53.02,39600.0,33.9621,33.9813,33.9621,33.9813,39600.0
2010-08-10 12:25:00,53.02,53.02,53.01,53.01,15100.0,33.9813,33.9813,33.9749,33.9749,15100.0
2010-08-10 12:30:00,53.01,53.01,52.97,52.99,55200.0,33.9749,33.9749,33.9493,33.9621,55200.0
2010-08-10 12:35:00,52.98,52.98,52.95,52.98,24500.0,33.9557,33.9557,33.9364,33.9557,24500.0
2010-08-10 12:40:00,52.97,52.99,52.96,52.98,33400.0,33.9493,33.9621,33.9429,33.9557,33400.0
2010-08-10 12:45:00,52.99,53.0,52.96,52.98,119300.0,33.9621,33.9685,33.9429,33.9557,119300.0
2010-08-10 12:50:00,52.98,52.98,52.94,52.96,67100.0,33.9557,33.9557,33.93,33.9429,67100.0
2010-08-10 12:55:00,52.96,52.98,52.94,52.98,95000.0,33.9429,33.9557,33.93,33.9557,95000.0
2010-08-10 13:00:00,52.97,52.99,52.97,52.98,22600.0,33.9493,33.9621,33.9493,33.9557,22600.0
2010-08-10 13:05:00,52.97,52.97,52.94,52.94,76100.0,33.9493,33.9493,33.93,33.93,76100.0
2010-08-10 13:10:00,52.93,52.94,52.93,52.93,28000.0,33.9236,33.93,33.9236,33.9236,28000.0
2010-08-10 13:15:00,52.93,52.96,52.91,52.92,81600.0,33.9236,33.9429,33.9108,33.9172,81600.0
2010-08-10 13:20:00,52.92,52.92,52.87,52.89,73100.0,33.9172,33.9172,33.8852,33.898,73100.0
2010-08-10 13:25:00,52.9,52.9,52.84,52.85,96900.0,33.9044,33.9044,33.8659,33.8724,96900.0
2010-08-10 13:30:00,52.84,52.89,52.82,52.89,108700.0,33.8659,33.898,33.8531,33.898,108700.0
2010-08-10 13:35:00,52.89,52.92,52.88,52.91,138000.0,33.898,33.9172,33.8916,33.9108,138000.0
2010-08-10 13:40:00,52.92,52.96,52.91,52.95,134500.0,33.9172,33.9429,33.9108,33.9364,134500.0
2010-08-10 13:45:00,52.96,52.97,52.9,52.93,168000.0,33.9429,33.9493,33.9044,33.9236,168000.0
2010-08-10 13:50:00,52.92,52.94,52.88,52.89,149100.0,33.9172,33.93,33.8916,33.898,149100.0
2010-08-10 13:55:00,52.9,52.91,52.86,52.88,66700.0,33.9044,33.9108,33.8788,33.8916,66700.0
2010-08-10 14:00:00,52.88,52.96,52.88,52.96,109600.0,33.8916,33.9429,33.8916,33.9429,109600.0
2010-08-10 14:05:00,52.97,52.99,52.94,52.97,104000.0,33.9493,33.9621,33.93,33.9493,104000.0
2010-08-10 14:10:00,52.97,53.01,52.92,53.01,355000.0,33.9493,33.9749,33.9172,33.9749,355000.0
2010-08-10 14:15:00,53.01,53.47,53.01,53.28,2499000.0,33.9749,34.2697,33.9749,34.1479,2499000.0
2010-08-10 14:20:00,53.28,53.47,53.27,53.32,443600.0,34.1479,34.2697,34.1415,34.1736,443600.0
2010-08-10 14:25:00,53.32,53.4,53.22,53.38,474100.0,34.1736,34.2249,34.1095,34.212,474100.0
2010-08-10 14:30:00,53.4,53.63,53.4,53.55,566800.0,34.2249,34.3723,34.2249,34.321,566800.0
2010-08-10 14:35:00,53.55,53.57,53.45,53.5,327900.0,34.321,34.3338,34.2569,34.2889,327900.0
2010-08-10 14:40:00,53.51,53.62,53.5,53.56,332400.0,34.2954,34.3659,34.2889,34.3274,332400.0
2010-08-10 14:45:00,53.55,53.59,53.48,53.55,710000.0,34.321,34.3466,34.2761,34.321,710000.0
2010-08-10 14:50:00,53.55,53.55,53.42,53.47,403100.0,34.321,34.321,34.2377,34.2697,403100.0
2010-08-10 14:55:00,53.47,53.53,53.44,53.47,174900.0,34.2697,34.3082,34.2505,34.2697,174900.0
2010-08-10 15:00:00,53.46,53.6,53.44,53.57,834300.0,34.2633,34.353,34.2505,34.3338,834300.0
2010-08-10 15:05:00,53.57,53.61,53.51,53.6,207800.0,34.3338,34.3594,34.2954,34.353,207800.0
2010-08-10 15:10:00,53.6,53.6,53.35,53.37,219500.0,34.353,34.353,34.1928,34.2056,219500.0
2010-08-10 15:15:00,53.38,53.42,53.29,53.33,303200.0,34.212,34.2377,34.1544,34.18,303200.0
2010-08-10 15:20:00,53.32,53.35,53.26,53.34,190500.0,34.1736,34.1928,34.1351,34.1864,190500.0
2010-08-10 15:25:00,53.34,53.44,53.3,53.44,138400.0,34.1864,34.2505,34.1608,34.2505,138400.0
2010-08-10 15:30:00,53.44,53.47,53.37,53.45,199200.0,34.2505,34.2697,34.2056,34.2569,199200.0
2010-08-10 15:35:00,53.45,53.5,53.39,53.42,215900.0,34.2569,34.2889,34.2184,34.2377,215900.0
2010-08-10 15:40:00,53.42,53.5,53.42,53.46,260000.0,34.2377,34.2889,34.2377,34.2633,260000.0
2010-08-10 15:45:00,53.46,53.51,53.43,53.45,293500.0,34.2633,34.2954,34.2441,34.2569,293500.0
2010-08-10 15:50:00,53.45,53.46,53.34,53.42,527300.0,34.2569,34.2633,34.1864,34.2377,527300.0
2010-08-10 15:55:00,53.42,53.43,53.35,53.38,1061300.0,34.2377,34.2441,34.1928,34.212,1061300.0
2010-08-11 09:30:00,51.7,51.71,51.49,51.49,1092700.0,33.1353,33.1417,33.0007,33.0007,1092700.0
2010-08-11 09:35:00,51.5,51.61,51.46,51.61,1071800.0,33.0071,33.0776,32.9815,33.0776,1071800.0
2010-08-11 09:40:00,51.61,51.63,51.53,51.57,846700.0,33.0776,33.0904,33.0263,33.052,846700.0
2010-08-11 09:45:00,51.56,51.62,51.5,51.61,761000.0,33.0456,33.084,33.0071,33.0776,761000.0
2010-08-11 09:50:00,51.61,51.62,51.55,51.55,218000.0,33.0776,33.084,33.0392,33.0392,218000.0
2010-08-11 09:55:00,51.55,51.6,51.48,51.57,289800.0,33.0392,33.0712,32.9943,33.052,289800.0
2010-08-11 10:00:00,51.57,51.67,51.54,51.64,166200.0,33.052,33.1161,33.0328,33.0968,166200.0
2010-08-11 10:05:00,51.63,51.65,51.58,51.61,154500.0,33.0904,33.1033,33.0584,33.0776,154500.0
2010-08-11 10:10:00,51.61,51.61,51.55,51.55,133800.0,33.0776,33.0776,33.0392,33.0392,133800.0
2010-08-11 10:15:00,51.55,51.55,51.4,51.43,353800.0,33.0392,33.0392,32.943,32.9623,353800.0
2010-08-11 10:20:00,51.43,51.5,51.42,51.47,276900.0,32.9623,33.0071,32.9558,32.9879,276900.0
2010-08-11 10:25:00,51.47,51.49,51.42,51.44,181600.0,32.9879,33.0007,32.9558,32.9687,181600.0
2010-08-11 10:30:00,51.44,51.44,51.32,51.36,453900.0,32.9687,32.9687,32.8918,32.9174,453900.0
2010-08-11 10:35:00,51.37,51.39,51.32,51.36,514100.0,32.9238,32.9366,32.8918,32.9174,514100.0
2010-08-11 10:40:00,51.37,51.37,51.29,51.3,430100.0,32.9238,32.9238,32.8725,32.8789,430100.0
2010-08-11 10:45:00,51.3,51.3,51.18,51.22,417100.0,32.8789,32.8789,32.802,32.8277,417100.0
2010-08-11 10:50:00,51.23,51.3,51.19,51.25,308600.0,32.8341,32.8789,32.8084,32.8469,308600.0
2010-08-11 10:55:00,51.25,51.27,51.19,51.21,163300.0,32.8469,32.8597,32.8084,32.8213,163300.0
2010-08-11 11:00:00,51.21,51.24,51.17,51.22,294200.0,32.8213,32.8405,32.7956,32.8277,294200.0
2010-08-11 11:05:00,51.21,51.22,51.12,51.12,6473300.0,32.8213,32.8277,32.7636,32.7636,6473300.0
2010-08-11 11:10:00,51.12,51.12,51.02,51.06,477400.0,32.7636,32.7636,32.6995,32.7251,477400.0
2010-08-11 11:15:00,51.07,51.1,51.04,51.06,230800.0,32.7315,32.7508,32.7123,32.7251,230800.0
2010-08-11 11:20:00,51.06,51.08,51.03,51.08,355000.0,32.7251,32.7379,32.7059,32.7379,355000.0
2010-08-11 11:25:00,51.07,51.17,51.07,51.12,512800.0,32.7315,32.7956,32.7315,32.7636,512800.0
2010-08-11 11:30:00,51.12,51.18,51.11,51.17,354500.0,32.7636,32.802,32.7572,32.7956,354500.0
2010-08-11 11:35:00,51.17,51.17,51.09,51.1,293500.0,32.7956,32.7956,32.7443,32.7508,293500.0
2010-08-11 11:40:00,51.11,51.13,51.09,51.1,223900.0,32.7572,32.77,32.7443,32.7508,223900.0
2010-08-11 11:45:00,51.1,51.15,51.08,51.13,208700.0,32.7508,32.7828,32.7379,32.77,208700.0
2010-08-11 11:50:00,51.14,51.15,51.12,51.13,69000.0,32.7764,32.7828,32.7636,32.77,69000.0
2010-08-11 11:55:00,51.13,51.14,51.12,51.12,108500.0,32.77,32.7764,32.7636,32.7636,108500.0
2010-08-11 12:00:00,51.12,51.13,51.07,51.08,128200.0,32.7636,32.77,32.7315,32.7379,128200.0
2010-08-11 12:05:00,51.07,51.14,51.07,51.12,133500.0,32.7315,32.7764,32.7315,32.7636,133500.0
2010-08-11 12:10:00,51.12,51.15,51.11,51.15,92100.0,32.7636,32.7828,32.7572,32.7828,92100.0
2010-08-11 12:15:00,51.15,51.15,51.1,51.1,59400.0,32.7828,32.7828,32.7508,32.7508,59400.0
2010-08-11 12:20:00,51.1,51.16,51.1,51.15,273000.0,32.7508,32.7892,32.7508,32.7828,273000.0
2010-08-11 12:25:00,51.15,51.15,51.11,51.12,177500.0,32.7828,32.7828,32.7572,32.7636,177500.0
2010-08-11 12:30:00,51.12,51.15,51.12,51.13,113200.0,32.7636,32.7828,32.7636,32.77,113200.0
2010-08-11 12:35:00,51.14,51.15,51.09,51.12,113300.0,32.7764,32.7828,32.7443,32.7636,113300.0
2010-08-11 12:40:00,51.11,51.12,51.0,51.02,151400.0,32.7572,32.7636,32.6867,32.6995,151400.0
2010-08-11 12:45:00,51.02,51.05,50.98,50.99,175300.0,32.6995,32.7187,32.6738,32.6802,175300.0
2010-08-11 12:50:00,50.99,51.03,50.96,51.02,229200.0,32.6802,32.7059,32.661,32.6995,229200.0
2010-08-11 12:55:00,51.03,51.04,51.01,51.02,179000.0,32.7059,32.7123,32.6931,32.6995,179000.0
2010-08-11 13:00:00,51.03,51.04,51.0,51.04,97100.0,32.7059,32.7123,32.6867,32.7123,97100.0
2010-08-11 13:05:00,51.05,51.13,51.05,51.13,75700.0,32.7187,32.77,32.7187,32.77,75700.0
2010-08-11 13:10:00,51.13,51.13,51.1,51.12,52800.0,32.77,32.77,32.7508,32.7636,52800.0
2010-08-11 13:15:00,51.12,51.17,51.12,51.17,58700.0,32.7636,32.7956,32.7636,32.7956,58700.0
2010-08-11 13:20:00,51.17,51.17,51.08,51.09,154400.0,32.7956,32.7956,32.7379,32.7443,154400.0
2010-08-11 13:25:00,51.09,51.13,51.07,51.13,94000.0,32.7443,32.77,32.7315,32.77,94000.0
2010-08-11 13:30:00,51.13,51.14,51.1,51.12,84400.0,32.77,32.7764,32.7508,32.7636,84400.0
2010-08-11 13:35:00,51.11,51.12,51.08,51.08,64300.0,32.7572,32.7636,32.7379,32.7379,64300.0
2010-08-11 13:40:00,51.08,51.12,51.08,51.09,81400.0,32.7379,32.7636,32.7379,32.7443,81400.0
2010-08-11 13:45:00,51.09,51.11,51.05,51.1,129100.0,32.7443,32.7572,32.7187,32.7508,129100.0
2010-08-11 13:50:00,51.1,51.12,51.07,51.08,100100.0,32.7508,32.7636,32.7315,32.7379,100100.0
2010-08-11 13:55:00,51.07,51.1,51.06,51.06,115200.0,32.7315,32.7508,32.7251,32.7251,115200.0
2010-08-11 14:00:00,51.06,51.14,51.06,51.12,73800.0,32.7251,32.7764,32.7251,32.7636,73800.0
2010-08-11 14:05:00,51.11,51.14,51.09,51.13,143000.0,32.7572,32.7764,32.7443,32.77,143000.0
2010-08-11 14:10:00,51.13,51.18,51.11,51.16,98200.0,32.77,32.802,32.7572,32.7892,98200.0
2010-08-11 14:15:00,51.16,51.16,51.06,51.09,2291300.0,32.7892,32.7892,32.7251,32.7443,2291300.0
2010-08-11 14:20:00,51.09,51.12,51.09,51.09,132400.0,32.7443,32.7636,32.7443,32.7443,132400.0
2010-08-11 14:25:00,51.09,51.14,51.09,51.1,4378000.0,32.7443,32.7764,32.7443,32.7508,4378000.0
2010-08-11 14:30:00,51.1,51.1,51.06,51.07,135400.0,32.7508,32.7508,32.7251,32.7315,135400.0
2010-08-11 14:35:00,51.08,51.08,51.02,51.03,201300.0,32.7379,32.7379,32.6995,32.7059,201300.0
2010-08-11 14:40:00,51.03,51.05,51.0,51.01,227100.0,32.7059,32.7187,32.6867,32.6931,227100.0
2010-08-11 14:45:00,51.01,51.03,50.96,51.01,124200.0,32.6931,32.7059,32.661,32.6931,124200.0
2010-08-11 14:50:00,51.01,51.03,50.92,50.93,485800.0,32.6931,32.7059,32.6354,32.6418,485800.0
2010-08-11 14:55:00,50.93,50.99,50.92,50.98,131400.0,32.6418,32.6802,32.6354,32.6738,131400.0
2010-08-11 15:00:00,50.98,51.02,50.97,51.01,186800.0,32.6738,32.6995,32.6674,32.6931,186800.0
2010-08-11 15:05:00,51.01,51.05,50.99,51.03,128500.0,32.6931,32.7187,32.6802,32.7059,128500.0
2010-08-11 15:10:00,51.02,51.06,51.01,51.03,148000.0,32.6995,32.7251,32.6931,32.7059,148000.0
2010-08-11 15:15:00,51.02,51.03,50.95,50.99,228300.0,32.6995,32.7059,32.6546,32.6802,228300.0
2010-08-11 15:20:00,51.0,51.03,50.98,50.99,213900.0,32.6867,32.7059,32.6738,32.6802,213900.0
2010-08-11 15:25:00,51.0,51.05,50.99,51.03,122000.0,32.6867,32.7187,32.6802,32.7059,122000.0
2010-08-11 15:30:00,51.04,51.15,51.04,51.13,315600.0,32.7123,32.7828,32.7123,32.77,315600.0
2010-08-11 15:35:00,51.14,51.14,51.05,51.08,401500.0,32.7764,32.7764,32.7187,32.7379,401500.0
2010-08-11 15:40:00,51.08,51.1,50.99,51.02,484600.0,32.7379,32.7508,32.6802,32.6995,484600.0
2010-08-11 15:45:00,51.01,51.04,50.98,51.0,952600.0,32.6931,32.7123,32.6738,32.6867,952600.0
2010-08-11 15:50:00,51.0,51.0,50.87,50.9,1024200.0,32.6867,32.6867,32.6033,32.6226,1024200.0
2010-08-11 15:55:00,50.91,50.98,50.9,50.94,2960100.0,32.629,32.6738,32.6226,32.6482,2960100.0
2010-08-12 09:30:00,50.51,50.74,50.5,50.74,1893300.0,32.3726,32.52,32.3662,32.52,1893300.0
2010-08-12 09:35:00,50.74,50.78,50.67,50.72,642500.0,32.52,32.5457,32.4752,32.5072,642500.0
2010-08-12 09:40:00,50.72,50.79,50.7,50.77,771700.0,32.5072,32.5521,32.4944,32.5392,771700.0
2010-08-12 09:45:00,50.77,50.81,50.73,50.77,759900.0,32.5392,32.5649,32.5136,32.5392,759900.0
2010-08-12 09:50:00,50.78,50.79,50.64,50.67,236000.0,32.5457,32.5521,32.4559,32.4752,236000.0
2010-08-12 09:55:00,50.68,50.78,50.66,50.72,163600.0,32.4816,32.5457,32.4687,32.5072,163600.0
2010-08-12 10:00:00,50.72,50.82,50.71,50.79,402300.0,32.5072,32.5713,32.5008,32.5521,402300.0
2010-08-12 10:05:00,50.79,50.9,50.76,50.88,507100.0,32.5521,32.6226,32.5328,32.6097,507100.0
2010-08-12 10:10:00,50.88,50.93,50.8,50.81,304000.0,32.6097,32.6418,32.5585,32.5649,304000.0
2010-08-12 10:15:00,50.81,50.84,50.75,50.76,359700.0,32.5649,32.5841,32.5264,32.5328,359700.0
2010-08-12 10:20:00,50.76,50.82,50.76,50.79,280400.0,32.5328,32.5713,32.5328,32.5521,280400.0
2010-08-12 10:25:00,50.79,50.79,50.66,50.67,165100.0,32.5521,32.5521,32.4687,32.4752,165100.0
2010-08-12 10:30:00,50.67,50.75,50.65,50.71,299300.0,32.4752,32.5264,32.4623,32.5008,299300.0
2010-08-12 10:35:00,50.72,50.81,50.71,50.81,336800.0,32.5072,32.5649,32.5008,32.5649,336800.0
2010-08-12 10:40:00,50.8,50.91,50.78,50.91,293000.0,32.5585,32.629,32.5457,32.629,293000.0
2010-08-12 10:45:00,50.91,50.97,50.89,50.92,420000.0,32.629,32.6674,32.6162,32.6354,420000.0
2010-08-12 10:50:00,50.91,50.99,50.87,50.98,393100.0,32.629,32.6802,32.6033,32.6738,393100.0
2010-08-12 10:55:00,50.97,50.99,50.88,50.89,122800.0,32.6674,32.6802,32.6097,32.6162,122800.0
2010-08-12 11:00:00,50.9,50.93,50.84,50.84,179200.0,32.6226,32.6418,32.5841,32.5841,179200.0
2010-08-12 11:05:00,50.84,50.88,50.81,50.85,192200.0,32.5841,32.6097,32.5649,32.5905,192200.0
2010-08-12 11:10:00,50.85,50.89,50.8,50.89,203700.0,32.5905,32.6162,32.5585,32.6162,203700.0
2010-08-12 11:15:00,50.89,50.97,50.89,50.96,154700.0,32.6162,32.6674,32.6162,32.661,154700.0
2010-08-12 11:20:00,50.95,51.02,50.93,50.94,216900.0,32.6546,32.6995,32.6418,32.6482,216900.0
2010-08-12 11:25:00,50.93,51.03,50.93,51.0,248800.0,32.6418,32.7059,32.6418,32.6867,248800.0
2010-08-12 11:30:00,50.99,51.05,50.97,50.99,261600.0,32.6802,32.7187,32.6674,32.6802,261600.0
2010-08-12 11:35:00,51.0,51.01,50.88,50.91,231200.0,32.6867,32.6931,32.6097,32.629,231200.0
2010-08-12 11:40:00,50.9,50.9,50.84,50.86,174800.0,32.6226,32.6226,32.5841,32.5969,174800.0
2010-08-12 11:45:00,50.87,50.92,50.86,50.9,106100.0,32.6033,32.6354,32.5969,32.6226,106100.0
2010-08-12 11:50:00,50.9,50.93,50.88,50.93,133800.0,32.6226,32.6418,32.6097,32.6418,133800.0
2010-08-12 11:55:00,50.93,50.96,50.87,50.88,165200.0,32.6418,32.661,32.6033,32.6097,165200.0
2010-08-12 12:00:00,50.87,50.88,50.79,50.81,209300.0,32.6033,32.6097,32.5521,32.5649,209300.0
2010-08-12 12:05:00,50.81,50.88,50.81,50.87,52700.0,32.5649,32.6097,32.5649,32.6033,52700.0
2010-08-12 12:10:00,50.87,50.87,50.84,50.85,95300.0,32.6033,32.6033,32.5841,32.5905,95300.0
2010-08-12 12:15:00,50.85,50.94,50.84,50.88,64900.0,32.5905,32.6482,32.5841,32.6097,64900.0
2010-08-12 12:20:00,50.89,50.92,50.89,50.9,50700.0,32.6162,32.6354,32.6162,32.6226,50700.0
2010-08-12 12:25:00,50.9,50.91,50.84,50.87,101700.0,32.6226,32.629,32.5841,32.6033,101700.0
2010-08-12 12:30:00,50.86,50.9,50.85,50.89,29300.0,32.5969,32.6226,32.5905,32.6162,29300.0
2010-08-12 12:35:00,50.89,50.91,50.86,50.91,125800.0,32.6162,32.629,32.5969,32.629,125800.0
2010-08-12 12:40:00,50.9,50.9,50.87,50.89,165100.0,32.6226,32.6226,32.6033,32.6162,165100.0
2010-08-12 12:45:00,50.89,50.9,50.88,50.89,64100.0,32.6162,32.6226,32.6097,32.6162,64100.0
2010-08-12 12:50:00,50.89,50.9,50.87,50.9,275500.0,32.6162,32.6226,32.6033,32.6226,275500.0
2010-08-12 12:55:00,50.91,50.93,50.88,50.93,140900.0,32.629,32.6418,32.6097,32.6418,140900.0
2010-08-12 13:00:00,50.93,50.96,50.91,50.92,74200.0,32.6418,32.661,32.629,32.6354,74200.0
2010-08-12 13:05:00,50.92,50.93,50.83,50.84,312600.0,32.6354,32.6418,32.5777,32.5841,312600.0
2010-08-12 13:10:00,50.83,50.88,50.83,50.87,44100.0,32.5777,32.6097,32.5777,32.6033,44100.0
2010-08-12 13:15:00,50.86,50.88,50.85,50.86,83800.0,32.5969,32.6097,32.5905,32.5969,83800.0
2010-08-12 13:20:00,50.87,50.89,50.8,50.81,293300.0,32.6033,32.6162,32.5585,32.5649,293300.0
2010-08-12 13:25:00,50.82,50.83,50.78,50.79,151800.0,32.5713,32.5777,32.5457,32.5521,151800.0
2010-08-12 13:30:00,50.81,50.82,50.76,50.78,105100.0,32.5649,32.5713,32.5328,32.5457,105100.0
2010-08-12 13:35:00,50.78,50.79,50.77,50.79,66500.0,32.5457,32.5521,32.5392,32.5521,66500.0
2010-08-12 13:40:00,50.79,50.79,50.74,50.75,118700.0,32.5521,32.5521,32.52,32.5264,118700.0
2010-08-12 13:45:00,50.74,50.76,50.7,50.72,106100.0,32.52,32.5328,32.4944,32.5072,106100.0
2010-08-12 13:50:00,50.72,50.73,50.66,50.66,177900.0,32.5072,32.5136,32.4687,32.4687,177900.0
2010-08-12 13:55:00,50.66,50.72,50.66,50.7,183100.0,32.4687,32.5072,32.4687,32.4944,183100.0
2010-08-12 14:00:00,50.7,50.72,50.68,50.7,169700.0,32.4944,32.5072,32.4816,32.4944,169700.0
2010-08-12 14:05:00,50.69,50.78,50.69,50.78,174900.0,32.488,32.5457,32.488,32.5457,174900.0
2010-08-12 14:10:00,50.78,50.8,50.76,50.78,74500.0,32.5457,32.5585,32.5328,32.5457,74500.0
2010-08-12 14:15:00,50.78,50.8,50.77,50.78,120500.0,32.5457,32.5585,32.5392,32.5457,120500.0
2010-08-12 14:20:00,50.78,50.78,50.69,50.71,62200.0,32.5457,32.5457,32.488,32.5008,62200.0
2010-08-12 14:25:00,50.72,50.78,50.71,50.76,176600.0,32.5072,32.5457,32.5008,32.5328,176600.0
2010-08-12 14:30:00,50.76,50.77,50.72,50.75,573100.0,32.5328,32.5392,32.5072,32.5264,573100.0
2010-08-12 14:35:00,50.76,50.76,50.66,50.72,170700.0,32.5328,32.5328,32.4687,32.5072,170700.0
2010-08-12 14:40:00,50.72,50.74,50.69,50.73,253700.0,32.5072,32.52,32.488,32.5136,253700.0
2010-08-12 14:45:00,50.73,50.74,50.69,50.71,248200.0,32.5136,32.52,32.488,32.5008,248200.0
2010-08-12 14:50:00,50.72,50.82,50.71,50.81,316000.0,32.5072,32.5713,32.5008,32.5649,316000.0
2010-08-12 14:55:00,50.81,50.82,50.76,50.77,74500.0,32.5649,32.5713,32.5328,32.5392,74500.0
2010-08-12 15:00:00,50.77,50.92,50.77,50.91,184100.0,32.5392,32.6354,32.5392,32.629,184100.0
2010-08-12 15:05:00,50.9,50.93,50.86,50.92,165400.0,32.6226,32.6418,32.5969,32.6354,165400.0
2010-08-12 15:10:00,50.92,51.0,50.92,50.96,241100.0,32.6354,32.6867,32.6354,32.661,241100.0
2010-08-12 15:15:00,50.96,50.99,50.88,50.88,216900.0,32.661,32.6802,32.6097,32.6097,216900.0
2010-08-12 15:20:00,50.88,50.94,50.88,50.92,171500.0,32.6097,32.6482,32.6097,32.6354,171500.0
2010-08-12 15:25:00,50.92,50.94,50.88,50.93,386300.0,32.6354,32.6482,32.6097,32.6418,386300.0
2010-08-12 15:30:00,50.93,51.03,50.93,51.0,547300.0,32.6418,32.7059,32.6418,32.6867,547300.0
2010-08-12 15:35:00,51.0,51.0,50.94,50.95,134400.0,32.6867,32.6867,32.6482,32.6546,134400.0
2010-08-12 15:40:00,50.95,50.95,50.78,50.85,409600.0,32.6546,32.6546,32.5457,32.5905,409600.0
2010-08-12 15:45:00,50.85,50.93,50.83,50.9,393800.0,32.5905,32.6418,32.5777,32.6226,393800.0
2010-08-12 15:50:00,50.91,50.94,50.87,50.91,381100.0,32.629,32.6482,32.6033,32.629,381100.0
2010-08-12 15:55:00,50.91,50.93,50.89,50.89,1295800.0,32.629,32.6418,32.6162,32.6162,1295800.0
2010-08-13 09:30:00,50.87,51.04,50.86,51.03,544000.0,32.6033,32.7123,32.5969,32.7059,544000.0
2010-08-13 09:35:00,51.03,51.05,50.95,50.95,302200.0,32.7059,32.7187,32.6546,32.6546,302200.0
2010-08-13 09:40:00,50.95,51.03,50.84,50.88,480100.0,32.6546,32.7059,32.5841,32.6097,480100.0
2010-08-13 09:45:00,50.89,50.95,50.88,50.95,281300.0,32.6162,32.6546,32.6097,32.6546,281300.0
2010-08-13 09:50:00,50.94,50.94,50.89,50.91,226600.0,32.6482,32.6482,32.6162,32.629,226600.0
2010-08-13 09:55:00,50.92,51.14,50.92,51.12,760700.0,32.6354,32.7764,32.6354,32.7636,760700.0
2010-08-13 10:00:00,51.12,51.12,51.04,51.11,306200.0,32.7636,32.7636,32.7123,32.7572,306200.0
2010-08-13 10:05:00,51.11,51.17,51.08,51.14,271000.0,32.7572,32.7956,32.7379,32.7764,271000.0
2010-08-13 10:10:00,51.13,51.15,51.04,51.07,349400.0,32.77,32.7828,32.7123,32.7315,349400.0
2010-08-13 10:15:00,51.07,51.15,51.06,51.06,150800.0,32.7315,32.7828,32.7251,32.7251,150800.0
2010-08-13 10:20:00,51.07,51.07,50.93,50.93,176300.0,32.7315,32.7315,32.6418,32.6418,176300.0
2010-08-13 10:25:00,50.92,50.95,50.85,50.95,200000.0,32.6354,32.6546,32.5905,32.6546,200000.0
2010-08-13 10:30:00,50.95,50.97,50.84,50.89,198800.0,32.6546,32.6674,32.5841,32.6162,198800.0
2010-08-13 10:35:00,50.89,50.99,50.88,50.97,112800.0,32.6162,32.6802,32.6097,32.6674,112800.0
2010-08-13 10:40:00,50.97,50.98,50.91,50.93,116400.0,32.6674,32.6738,32.629,32.6418,116400.0
2010-08-13 10:45:00,50.93,50.94,50.81,50.83,165600.0,32.6418,32.6482,32.5649,32.5777,165600.0
2010-08-13 10:50:00,50.82,50.85,50.73,50.76,208800.0,32.5713,32.5905,32.5136,32.5328,208800.0
2010-08-13 10:55:00,50.76,50.83,50.72,50.81,187700.0,32.5328,32.5777,32.5072,32.5649,187700.0
2010-08-13 11:00:00,50.82,50.84,50.76,50.83,106700.0,32.5713,32.5841,32.5328,32.5777,106700.0
2010-08-13 11:05:00,50.83,50.91,50.83,50.88,173200.0,32.5777,32.629,32.5777,32.6097,173200.0
2010-08-13 11:10:00,50.87,50.87,50.78,50.8,126100.0,32.6033,32.6033,32.5457,32.5585,126100.0
2010-08-13 11:15:00,50.81,50.85,50.78,50.79,57800.0,32.5649,32.5905,32.5457,32.5521,57800.0
2010-08-13 11:20:00,50.79,50.81,50.73,50.79,157000.0,32.5521,32.5649,32.5136,32.5521,157000.0
2010-08-13 11:25:00,50.79,50.82,50.76,50.8,54900.0,32.5521,32.5713,32.5328,32.5585,54900.0
2010-08-13 11:30:00,50.81,50.84,50.78,50.81,140900.0,32.5649,32.5841,32.5457,32.5649,140900.0
2010-08-13 11:35:00,50.81,50.81,50.72,50.73,54100.0,32.5649,32.5649,32.5072,32.5136,54100.0
2010-08-13 11:40:00,50.73,50.81,50.73,50.81,52300.0,32.5136,32.5649,32.5136,32.5649,52300.0
2010-08-13 11:45:00,50.8,50.8,50.75,50.79,74500.0,32.5585,32.5585,32.5264,32.5521,74500.0
2010-08-13 11:50:00,50.79,50.79,50.7,50.73,253100.0,32.5521,32.5521,32.4944,32.5136,253100.0
2010-08-13 11:55:00,50.72,50.78,50.72,50.75,285700.0,32.5072,32.5457,32.5072,32.5264,285700.0
2010-08-13 12:00:00,50.75,50.78,50.74,50.77,348500.0,32.5264,32.5457,32.52,32.5392,348500.0
2010-08-13 12:05:00,50.77,50.8,50.77,50.8,635900.0,32.5392,32.5585,32.5392,32.5585,635900.0
2010-08-13 12:10:00,50.81,50.82,50.79,50.79,233400.0,32.5649,32.5713,32.5521,32.5521,233400.0
2010-08-13 12:15:00,50.79,50.83,50.78,50.82,205600.0,32.5521,32.5777,32.5457,32.5713,205600.0
2010-08-13 12:20:00,50.81,50.85,50.81,50.83,174100.0,32.5649,32.5905,32.5649,32.5777,174100.0
2010-08-13 12:25:00,50.83,50.86,50.82,50.85,77100.0,32.5777,32.5969,32.5713,32.5905,77100.0
2010-08-13 12:30:00,50.86,50.86,50.83,50.84,61700.0,32.5969,32.5969,32.5777,32.5841,61700.0
2010-08-13 12:35:00,50.84,50.87,50.83,50.87,65800.0,32.5841,32.6033,32.5777,32.6033,65800.0
2010-08-13 12:40:00,50.86,50.89,50.86,50.89,28300.0,32.5969,32.6162,32.5969,32.6162,28300.0
2010-08-13 12:45:00,50.88,50.91,50.86,50.91,61400.0,32.6097,32.629,32.5969,32.629,61400.0
2010-08-13 12:50:00,50.91,50.92,50.88,50.9,52100.0,32.629,32.6354,32.6097,32.6226,52100.0
2010-08-13 12:55:00,50.91,50.94,50.88,50.94,66300.0,32.629,32.6482,32.6097,32.6482,66300.0
2010-08-13 13:00:00,50.93,50.97,50.93,50.95,51000.0,32.6418,32.6674,32.6418,32.6546,51000.0
2010-08-13 13:05:00,50.94,50.95,50.9,50.9,107700.0,32.6482,32.6546,32.6226,32.6226,107700.0
2010-08-13 13:10:00,50.9,50.93,50.89,50.93,38700.0,32.6226,32.6418,32.6162,32.6418,38700.0
2010-08-13 13:15:00,50.92,50.94,50.89,50.93,73500.0,32.6354,32.6482,32.6162,32.6418,73500.0
2010-08-13 13:20:00,50.92,50.92,50.89,50.89,202500.0,32.6354,32.6354,32.6162,32.6162,202500.0
2010-08-13 13:25:00,50.89,50.92,50.89,50.92,133000.0,32.6162,32.6354,32.6162,32.6354,133000.0
2010-08-13 13:30:00,50.92,50.93,50.91,50.93,20000.0,32.6354,32.6418,32.629,32.6418,20000.0
2010-08-13 13:35:00,50.92,50.94,50.88,50.93,235500.0,32.6354,32.6482,32.6097,32.6418,235500.0
2010-08-13 13:40:00,50.94,50.96,50.93,50.95,94400.0,32.6482,32.661,32.6418,32.6546,94400.0
2010-08-13 13:45:00,50.95,50.97,50.95,50.95,34300.0,32.6546,32.6674,32.6546,32.6546,34300.0
2010-08-13 13:50:00,50.94,50.96,50.93,50.94,250000.0,32.6482,32.661,32.6418,32.6482,250000.0
2010-08-13 13:55:00,50.93,50.93,50.89,50.89,179900.0,32.6418,32.6418,32.6162,32.6162,179900.0
2010-08-13 14:00:00,50.89,50.9,50.84,50.87,223300.0,32.6162,32.6226,32.5841,32.6033,223300.0
2010-08-13 14:05:00,50.86,50.88,50.86,50.86,90400.0,32.5969,32.6097,32.5969,32.5969,90400.0
2010-08-13 14:10:00,50.87,50.89,50.87,50.87,212100.0,32.6033,32.6162,32.6033,32.6033,212100.0
2010-08-13 14:15:00,50.87,50.89,50.86,50.87,38600.0,32.6033,32.6162,32.5969,32.6033,38600.0
2010-08-13 14:20:00,50.87,50.88,50.81,50.83,242600.0,32.6033,32.6097,32.5649,32.5777,242600.0
2010-08-13 14:25:00,50.83,50.85,50.82,50.85,555400.0,32.5777,32.5905,32.5713,32.5905,555400.0
2010-08-13 14:30:00,50.85,50.87,50.83,50.83,42900.0,32.5905,32.6033,32.5777,32.5777,42900.0
2010-08-13 14:35:00,50.83,50.84,50.79,50.8,140500.0,32.5777,32.5841,32.5521,32.5585,140500.0
2010-08-13 14:40:00,50.81,50.83,50.81,50.83,185200.0,32.5649,32.5777,32.5649,32.5777,185200.0
2010-08-13 14:45:00,50.83,50.83,50.79,50.79,65400.0,32.5777,32.5777,32.5521,32.5521,65400.0
2010-08-13 14:50:00,50.78,50.82,50.77,50.79,72200.0,32.5457,32.5713,32.5392,32.5521,72200.0
2010-08-13 14:55:00,50.79,50.8,50.77,50.78,42400.0,32.5521,32.5585,32.5392,32.5457,42400.0
2010-08-13 15:00:00,50.79,50.83,50.78,50.82,50600.0,32.5521,32.5777,32.5457,32.5713,50600.0
2010-08-13 15:05:00,50.83,50.85,50.8,50.85,819900.0,32.5777,32.5905,32.5585,32.5905,819900.0
2010-08-13 15:10:00,50.85,50.86,50.8,50.81,211800.0,32.5905,32.5969,32.5585,32.5649,211800.0
2010-08-13 15:15:00,50.8,50.81,50.79,50.8,43600.0,32.5585,32.5649,32.5521,32.5585,43600.0
2010-08-13 15:20:00,50.8,50.85,50.79,50.84,288200.0,32.5585,32.5905,32.5521,32.5841,288200.0
2010-08-13 15:25:00,50.84,50.86,50.82,50.83,115700.0,32.5841,32.5969,32.5713,32.5777,115700.0
2010-08-13 15:30:00,50.83,50.85,50.79,50.84,369100.0,32.5777,32.5905,32.5521,32.5841,369100.0
2010-08-13 15:35:00,50.85,50.85,50.78,50.8,155700.0,32.5905,32.5905,32.5457,32.5585,155700.0
2010-08-13 15:40:00,50.79,50.81,50.73,50.74,478800.0,32.5521,32.5649,32.5136,32.52,478800.0
2010-08-13 15:45:00,50.74,50.75,50.69,50.73,917800.0,32.52,32.5264,32.488,32.5136,917800.0
2010-08-13 15:50:00,50.72,50.75,50.7,50.74,805800.0,32.5072,32.5264,32.4944,32.52,805800.0
2010-08-13 15:55:00,50.74,50.75,50.7,50.72,1373700.0,32.52,32.5264,32.4944,32.5072,1373700.0
2010-08-16 09:30:00,50.72,50.73,50.58,50.72,933700.0,32.5072,32.5136,32.4175,32.5072,933700.0
2010-08-16 09:35:00,50.71,50.84,50.7,50.77,609600.0,32.5008,32.5841,32.4944,32.5392,609600.0
2010-08-16 09:40:00,50.77,50.89,50.77,50.82,1041500.0,32.5392,32.6162,32.5392,32.5713,1041500.0
2010-08-16 09:45:00,50.82,50.93,50.81,50.91,332300.0,32.5713,32.6418,32.5649,32.629,332300.0
2010-08-16 09:50:00,50.91,50.91,50.82,50.86,342500.0,32.629,32.629,32.5713,32.5969,342500.0
2010-08-16 09:55:00,50.86,50.86,50.82,50.83,241800.0,32.5969,32.5969,32.5713,32.5777,241800.0
2010-08-16 10:00:00,50.83,50.92,50.77,50.92,277700.0,32.5777,32.6354,32.5392,32.6354,277700.0
2010-08-16 10:05:00,50.91,51.03,50.91,51.0,442900.0,32.629,32.7059,32.629,32.6867,442900.0
2010-08-16 10:10:00,51.0,51.09,50.99,51.0,174100.0,32.6867,32.7443,32.6802,32.6867,174100.0
2010-08-16 10:15:00,51.0,51.15,51.0,51.11,327600.0,32.6867,32.7828,32.6867,32.7572,327600.0
2010-08-16 10:20:00,51.12,51.16,51.09,51.13,279400.0,32.7636,32.7892,32.7443,32.77,279400.0
2010-08-16 10:25:00,51.11,51.13,51.08,51.1,240300.0,32.7572,32.77,32.7379,32.7508,240300.0
2010-08-16 10:30:00,51.11,51.14,51.1,51.13,200200.0,32.7572,32.7764,32.7508,32.77,200200.0
2010-08-16 10:35:00,51.14,51.22,51.12,51.21,311200.0,32.7764,32.8277,32.7636,32.8213,311200.0
2010-08-16 10:40:00,51.21,51.23,51.19,51.2,371700.0,32.8213,32.8341,32.8084,32.8148,371700.0
2010-08-16 10:45:00,51.21,51.22,51.16,51.16,263100.0,32.8213,32.8277,32.7892,32.7892,263100.0
2010-08-16 10:50:00,51.16,51.16,51.08,51.11,107200.0,32.7892,32.7892,32.7379,32.7572,107200.0
2010-08-16 10:55:00,51.1,51.14,51.07,51.11,207800.0,32.7508,32.7764,32.7315,32.7572,207800.0
2010-08-16 11:00:00,51.11,51.14,51.04,51.04,144400.0,32.7572,32.7764,32.7123,32.7123,144400.0
2010-08-16 11:05:00,51.03,51.1,51.03,51.04,132300.0,32.7059,32.7508,32.7059,32.7123,132300.0
2010-08-16 11:10:00,51.05,51.12,51.03,51.12,146400.0,32.7187,32.7636,32.7059,32.7636,146400.0
2010-08-16 11:15:00,51.12,51.12,51.07,51.08,123400.0,32.7636,32.7636,32.7315,32.7379,123400.0
2010-08-16 11:20:00,51.09,51.11,51.06,51.08,101900.0,32.7443,32.7572,32.7251,32.7379,101900.0
2010-08-16 11:25:00,51.09,51.11,51.06,51.07,173000.0,32.7443,32.7572,32.7251,32.7315,173000.0
2010-08-16 11:30:00,51.07,51.15,51.06,51.15,194500.0,32.7315,32.7828,32.7251,32.7828,194500.0
2010-08-16 11:35:00,51.15,51.21,51.14,51.2,87700.0,32.7828,32.8213,32.7764,32.8148,87700.0
2010-08-16 11:40:00,51.19,51.2,51.13,51.13,164400.0,32.8084,32.8148,32.77,32.77,164400.0
2010-08-16 11:45:00,51.13,51.16,51.13,51.13,96700.0,32.77,32.7892,32.77,32.77,96700.0
2010-08-16 11:50:00,51.13,51.16,51.13,51.14,75000.0,32.77,32.7892,32.77,32.7764,75000.0
2010-08-16 11:55:00,51.15,51.18,51.15,51.17,86400.0,32.7828,32.802,32.7828,32.7956,86400.0
2010-08-16 12:00:00,51.16,51.19,51.15,51.19,64700.0,32.7892,32.8084,32.7828,32.8084,64700.0
2010-08-16 12:05:00,51.18,51.21,51.18,51.2,83500.0,32.802,32.8213,32.802,32.8148,83500.0
2010-08-16 12:10:00,51.2,51.22,51.19,51.19,52400.0,32.8148,32.8277,32.8084,32.8084,52400.0
2010-08-16 12:15:00,51.19,51.2,51.15,51.2,74600.0,32.8084,32.8148,32.7828,32.8148,74600.0
2010-08-16 12:20:00,51.2,51.21,51.18,51.19,60100.0,32.8148,32.8213,32.802,32.8084,60100.0
2010-08-16 12:25:00,51.2,51.26,51.18,51.25,99300.0,32.8148,32.8533,32.802,32.8469,99300.0
2010-08-16 12:30:00,51.25,51.26,51.23,51.26,76900.0,32.8469,32.8533,32.8341,32.8533,76900.0
2010-08-16 12:35:00,51.26,51.31,51.26,51.3,84100.0,32.8533,32.8853,32.8533,32.8789,84100.0
2010-08-16 12:40:00,51.3,51.3,51.25,51.26,46000.0,32.8789,32.8789,32.8469,32.8533,46000.0
2010-08-16 12:45:00,51.26,51.28,51.24,51.25,135900.0,32.8533,32.8661,32.8405,32.8469,135900.0
2010-08-16 12:50:00,51.26,51.26,51.21,51.22,93500.0,32.8533,32.8533,32.8213,32.8277,93500.0
2010-08-16 12:55:00,51.22,51.23,51.19,51.21,82600.0,32.8277,32.8341,32.8084,32.8213,82600.0
2010-08-16 13:00:00,51.22,51.24,51.18,51.19,151900.0,32.8277,32.8405,32.802,32.8084,151900.0
2010-08-16 13:05:00,51.19,51.21,51.17,51.21,181000.0,32.8084,32.8213,32.7956,32.8213,181000.0
2010-08-16 13:10:00,51.21,51.23,51.2,51.22,55100.0,32.8213,32.8341,32.8148,32.8277,55100.0
2010-08-16 13:15:00,51.22,51.24,51.21,51.21,38900.0,32.8277,32.8405,32.8213,32.8213,38900.0
2010-08-16 13:20:00,51.21,51.22,51.17,51.19,77700.0,32.8213,32.8277,32.7956,32.8084,77700.0
2010-08-16 13:25:00,51.19,51.22,51.18,51.21,100100.0,32.8084,32.8277,32.802,32.8213,100100.0
2010-08-16 13:30:00,51.2,51.23,51.19,51.22,146200.0,32.8148,32.8341,32.8084,32.8277,146200.0
2010-08-16 13:35:00,51.21,51.22,51.19,51.2,48200.0,32.8213,32.8277,32.8084,32.8148,48200.0
2010-08-16 13:40:00,51.2,51.23,51.2,51.21,59500.0,32.8148,32.8341,32.8148,32.8213,59500.0
2010-08-16 13:45:00,51.22,51.22,51.16,51.18,87000.0,32.8277,32.8277,32.7892,32.802,87000.0
2010-08-16 13:50:00,51.18,51.19,51.13,51.13,162000.0,32.802,32.8084,32.77,32.77,162000.0
2010-08-16 13:55:00,51.13,51.14,51.11,51.13,134600.0,32.77,32.7764,32.7572,32.77,134600.0
2010-08-16 14:00:00,51.14,51.18,51.13,51.17,78800.0,32.7764,32.802,32.77,32.7956,78800.0
2010-08-16 14:05:00,51.17,51.18,51.07,51.07,182000.0,32.7956,32.802,32.7315,32.7315,182000.0
2010-08-16 14:10:00,51.07,51.09,51.02,51.07,240500.0,32.7315,32.7443,32.6995,32.7315,240500.0
2010-08-16 14:15:00,51.07,51.08,51.05,51.07,105900.0,32.7315,32.7379,32.7187,32.7315,105900.0
2010-08-16 14:20:00,51.08,51.09,51.06,51.08,63500.0,32.7379,32.7443,32.7251,32.7379,63500.0
2010-08-16 14:25:00,51.08,51.11,51.07,51.08,65500.0,32.7379,32.7572,32.7315,32.7379,65500.0
2010-08-16 14:30:00,51.08,51.1,51.05,51.05,136800.0,32.7379,32.7508,32.7187,32.7187,136800.0
2010-08-16 14:35:00,51.06,51.08,51.04,51.06,93200.0,32.7251,32.7379,32.7123,32.7251,93200.0
2010-08-16 14:40:00,51.06,51.08,51.02,51.06,110300.0,32.7251,32.7379,32.6995,32.7251,110300.0
2010-08-16 14:45:00,51.05,51.11,51.05,51.08,123100.0,32.7187,32.7572,32.7187,32.7379,123100.0
2010-08-16 14:50:00,51.08,51.08,50.92,50.95,567000.0,32.7379,32.7379,32.6354,32.6546,567000.0
2010-08-16 14:55:00,50.94,50.96,50.91,50.92,204900.0,32.6482,32.661,32.629,32.6354,204900.0
2010-08-16 15:00:00,50.91,50.97,50.91,50.93,243100.0,32.629,32.6674,32.629,32.6418,243100.0
2010-08-16 15:05:00,50.94,50.96,50.91,50.95,291400.0,32.6482,32.661,32.629,32.6546,291400.0
2010-08-16 15:10:00,50.94,50.95,50.9,50.91,138100.0,32.6482,32.6546,32.6226,32.629,138100.0
2010-08-16 15:15:00,50.91,50.97,50.91,50.96,194000.0,32.629,32.6674,32.629,32.661,194000.0
2010-08-16 15:20:00,50.96,50.96,50.92,50.94,164600.0,32.661,32.661,32.6354,32.6482,164600.0
2010-08-16 15:25:00,50.93,50.97,50.92,50.95,208300.0,32.6418,32.6674,32.6354,32.6546,208300.0
2010-08-16 15:30:00,50.95,50.96,50.92,50.95,116400.0,32.6546,32.661,32.6354,32.6546,116400.0
2010-08-16 15:35:00,50.95,50.99,50.93,50.97,152100.0,32.6546,32.6802,32.6418,32.6674,152100.0
2010-08-16 15:40:00,50.98,51.06,50.96,51.05,223200.0,32.6738,32.7251,32.661,32.7187,223200.0
2010-08-16 15:45:00,51.06,51.06,51.03,51.04,259000.0,32.7251,32.7251,32.7059,32.7123,259000.0
2010-08-16 15:50:00,51.03,51.05,51.01,51.04,306900.0,32.7059,32.7187,32.6931,32.7123,306900.0
2010-08-16 15:55:00,51.04,51.12,51.04,51.11,1054400.0,32.7123,32.7636,32.7123,32.7572,1054400.0
2010-08-17 09:30:00,51.69,51.7,51.62,51.62,429000.0,33.1289,33.1353,33.084,33.084,429000.0
2010-08-17 09:35:00,51.62,51.68,51.56,51.66,658600.0,33.084,33.1225,33.0456,33.1097,658600.0
2010-08-17 09:40:00,51.65,51.65,51.53,51.57,117700.0,33.1033,33.1033,33.0263,33.052,117700.0
2010-08-17 09:45:00,51.57,51.58,51.5,51.54,231100.0,33.052,33.0584,33.0071,33.0328,231100.0
2010-08-17 09:50:00,51.55,51.6,51.53,51.57,112200.0,33.0392,33.0712,33.0263,33.052,112200.0
2010-08-17 09:55:00,51.57,51.58,51.49,51.56,106800.0,33.052,33.0584,33.0007,33.0456,106800.0
2010-08-17 10:00:00,51.55,51.63,51.55,51.58,170200.0,33.0392,33.0904,33.0392,33.0584,170200.0
2010-08-17 10:05:00,51.58,51.61,51.54,51.55,66600.0,33.0584,33.0776,33.0328,33.0392,66600.0
2010-08-17 10:10:00,51.54,51.57,51.47,51.49,179700.0,33.0328,33.052,32.9879,33.0007,179700.0
2010-08-17 10:15:00,51.49,51.49,51.43,51.44,146400.0,33.0007,33.0007,32.9623,32.9687,146400.0
2010-08-17 10:20:00,51.43,51.53,51.4,51.47,166600.0,32.9623,33.0263,32.943,32.9879,166600.0
2010-08-17 10:25:00,51.47,51.48,51.42,51.44,118800.0,32.9879,32.9943,32.9558,32.9687,118800.0
2010-08-17 10:30:00,51.43,51.47,51.42,51.46,110000.0,32.9623,32.9879,32.9558,32.9815,110000.0
2010-08-17 10:35:00,51.47,51.48,51.43,51.46,183200.0,32.9879,32.9943,32.9623,32.9815,183200.0
2010-08-17 10:40:00,51.46,51.53,51.45,51.51,250600.0,32.9815,33.0263,32.9751,33.0135,250600.0
2010-08-17 10:45:00,51.51,51.59,51.51,51.58,207800.0,33.0135,33.0648,33.0135,33.0584,207800.0
2010-08-17 10:50:00,51.59,51.66,51.59,51.65,242000.0,33.0648,33.1097,33.0648,33.1033,242000.0
2010-08-17 10:55:00,51.65,51.73,51.64,51.67,217000.0,33.1033,33.1545,33.0968,33.1161,217000.0
2010-08-17 11:00:00,51.67,51.74,51.66,51.71,223900.0,33.1161,33.1609,33.1097,33.1417,223900.0
2010-08-17 11:05:00,51.72,51.74,51.68,51.72,159800.0,33.1481,33.1609,33.1225,33.1481,159800.0
2010-08-17 11:10:00,51.72,51.85,51.72,51.85,159600.0,33.1481,33.2314,33.1481,33.2314,159600.0
2010-08-17 11:15:00,51.85,51.85,51.79,51.79,82200.0,33.2314,33.2314,33.193,33.193,82200.0
2010-08-17 11:20:00,51.79,51.86,51.79,51.85,84900.0,33.193,33.2378,33.193,33.2314,84900.0
2010-08-17 11:25:00,51.85,51.87,51.82,51.83,193900.0,33.2314,33.2443,33.2122,33.2186,193900.0
2010-08-17 11:30:00,51.83,51.87,51.81,51.84,146500.0,33.2186,33.2443,33.2058,33.225,146500.0
2010-08-17 11:35:00,51.84,51.94,51.84,51.93,249200.0,33.225,33.2891,33.225,33.2827,249200.0
2010-08-17 11:40:00,51.93,51.96,51.87,51.88,101200.0,33.2827,33.3019,33.2443,33.2507,101200.0
2010-08-17 11:45:00,51.89,51.92,51.88,51.9,66500.0,33.2571,33.2763,33.2507,33.2635,66500.0
2010-08-17 11:50:00,51.91,51.92,51.88,51.92,98200.0,33.2699,33.2763,33.2507,33.2763,98200.0
2010-08-17 11:55:00,51.91,51.91,51.88,51.88,34700.0,33.2699,33.2699,33.2507,33.2507,34700.0
2010-08-17 12:00:00,51.88,51.88,51.86,51.88,20500.0,33.2507,33.2507,33.2378,33.2507,20500.0
2010-08-17 12:05:00,51.87,51.88,51.82,51.83,96000.0,33.2443,33.2507,33.2122,33.2186,96000.0
2010-08-17 12:10:00,51.82,51.83,51.8,51.8,58700.0,33.2122,33.2186,33.1994,33.1994,58700.0
2010-08-17 12:15:00,51.81,51.82,51.78,51.79,84100.0,33.2058,33.2122,33.1866,33.193,84100.0
2010-08-17 12:20:00,51.79,51.8,51.77,51.77,38400.0,33.193,33.1994,33.1802,33.1802,38400.0
2010-08-17 12:25:00,51.77,51.78,51.76,51.77,29600.0,33.1802,33.1866,33.1738,33.1802,29600.0
2010-08-17 12:30:00,51.77,51.78,51.76,51.78,25800.0,33.1802,33.1866,33.1738,33.1866,25800.0
2010-08-17 12:35:00,51.78,51.81,51.78,51.81,12200.0,33.1866,33.2058,33.1866,33.2058,12200.0
2010-08-17 12:40:00,51.81,51.82,51.8,51.81,27700.0,33.2058,33.2122,33.1994,33.2058,27700.0
2010-08-17 12:45:00,51.8,51.8,51.77,51.78,146800.0,33.1994,33.1994,33.1802,33.1866,146800.0
2010-08-17 12:50:00,51.78,51.79,51.76,51.76,117600.0,33.1866,33.193,33.1738,33.1738,117600.0
2010-08-17 12:55:00,51.77,51.77,51.76,51.76,74200.0,33.1802,33.1802,33.1738,33.1738,74200.0
2010-08-17 13:00:00,51.75,51.79,51.75,51.77,88200.0,33.1673,33.193,33.1673,33.1802,88200.0
2010-08-17 13:05:00,51.77,51.78,51.76,51.78,52300.0,33.1802,33.1866,33.1738,33.1866,52300.0
2010-08-17 13:10:00,51.78,51.84,51.78,51.84,29300.0,33.1866,33.225,33.1866,33.225,29300.0
2010-08-17 13:15:00,51.84,51.93,51.84,51.93,295100.0,33.225,33.2827,33.225,33.2827,295100.0
2010-08-17 13:20:00,51.93,51.97,51.93,51.93,92400.0,33.2827,33.3083,33.2827,33.2827,92400.0
2010-08-17 13:25:00,51.94,51.94,51.92,51.94,32300.0,33.2891,33.2891,33.2763,33.2891,32300.0
2010-08-17 13:30:00,51.95,51.98,51.94,51.96,157100.0,33.2955,33.3148,33.2891,33.3019,157100.0
2010-08-17 13:35:00,51.96,51.96,51.92,51.92,67800.0,33.3019,33.3019,33.2763,33.2763,67800.0
2010-08-17 13:40:00,51.93,51.94,51.89,51.94,68100.0,33.2827,33.2891,33.2571,33.2891,68100.0
2010-08-17 13:45:00,51.95,51.96,51.92,51.95,134500.0,33.2955,33.3019,33.2763,33.2955,134500.0
2010-08-17 13:50:00,51.94,51.94,51.86,51.86,80700.0,33.2891,33.2891,33.2378,33.2378,80700.0
2010-08-17 13:55:00,51.86,51.9,51.86,51.88,99400.0,33.2378,33.2635,33.2378,33.2507,99400.0
2010-08-17 14:00:00,51.88,51.9,51.86,51.89,63300.0,33.2507,33.2635,33.2378,33.2571,63300.0
2010-08-17 14:05:00,51.88,51.89,51.85,51.86,35700.0,33.2507,33.2571,33.2314,33.2378,35700.0
2010-08-17 14:10:00,51.87,51.9,51.87,51.89,48700.0,33.2443,33.2635,33.2443,33.2571,48700.0
2010-08-17 14:15:00,51.88,51.89,51.83,51.83,162600.0,33.2507,33.2571,33.2186,33.2186,162600.0
2010-08-17 14:20:00,51.82,51.87,51.81,51.86,89700.0,33.2122,33.2443,33.2058,33.2378,89700.0
2010-08-17 14:25:00,51.86,51.88,51.84,51.85,90800.0,33.2378,33.2507,33.225,33.2314,90800.0
2010-08-17 14:30:00,51.85,51.87,51.85,51.85,54000.0,33.2314,33.2443,33.2314,33.2314,54000.0
2010-08-17 14:35:00,51.85,51.86,51.81,51.81,31700.0,33.2314,33.2378,33.2058,33.2058,31700.0
2010-08-17 14:40:00,51.81,51.82,51.8,51.81,60900.0,33.2058,33.2122,33.1994,33.2058,60900.0
2010-08-17 14:45:00,51.82,51.82,51.78,51.79,95300.0,33.2122,33.2122,33.1866,33.193,95300.0
2010-08-17 14:50:00,51.79,51.84,51.79,51.84,50500.0,33.193,33.225,33.193,33.225,50500.0
2010-08-17 14:55:00,51.85,51.85,51.79,51.79,124800.0,33.2314,33.2314,33.193,33.193,124800.0
2010-08-17 15:00:00,51.81,51.81,51.76,51.79,58200.0,33.2058,33.2058,33.1738,33.193,58200.0
2010-08-17 15:05:00,51.79,51.79,51.72,51.75,119000.0,33.193,33.193,33.1481,33.1673,119000.0
2010-08-17 15:10:00,51.76,51.76,51.72,51.75,81000.0,33.1738,33.1738,33.1481,33.1673,81000.0
2010-08-17 15:15:00,51.75,51.78,51.73,51.74,43900.0,33.1673,33.1866,33.1545,33.1609,43900.0
2010-08-17 15:20:00,51.74,51.77,51.73,51.77,181300.0,33.1609,33.1802,33.1545,33.1802,181300.0
2010-08-17 15:25:00,51.77,51.79,51.76,51.79,77100.0,33.1802,33.193,33.1738,33.193,77100.0
2010-08-17 15:30:00,51.79,51.8,51.75,51.75,65000.0,33.193,33.1994,33.1673,33.1673,65000.0
2010-08-17 15:35:00,51.76,51.77,51.72,51.77,199300.0,33.1738,33.1802,33.1481,33.1802,199300.0
2010-08-17 15:40:00,51.77,51.77,51.73,51.75,625200.0,33.1802,33.1802,33.1545,33.1673,625200.0
2010-08-17 15:45:00,51.74,51.75,51.68,51.7,300600.0,33.1609,33.1673,33.1225,33.1353,300600.0
2010-08-17 15:50:00,51.69,51.75,51.69,51.73,991200.0,33.1289,33.1673,33.1289,33.1545,991200.0
2010-08-17 15:55:00,51.72,51.73,51.66,51.71,1741900.0,33.1481,33.1545,33.1097,33.1417,1741900.0
2010-08-18 09:30:00,51.83,51.83,51.69,51.69,590300.0,33.2186,33.2186,33.1289,33.1289,590300.0
2010-08-18 09:35:00,51.69,51.75,51.64,51.74,410200.0,33.1289,33.1673,33.0968,33.1609,410200.0
2010-08-18 09:40:00,51.75,51.75,51.61,51.62,306600.0,33.1673,33.1673,33.0776,33.084,306600.0
2010-08-18 09:45:00,51.62,51.62,51.52,51.6,186100.0,33.084,33.084,33.0199,33.0712,186100.0
2010-08-18 09:50:00,51.6,51.62,51.52,51.62,688900.0,33.0712,33.084,33.0199,33.084,688900.0
2010-08-18 09:55:00,51.61,51.65,51.58,51.65,130000.0,33.0776,33.1033,33.0584,33.1033,130000.0
2010-08-18 10:00:00,51.65,51.69,51.6,51.66,368300.0,33.1033,33.1289,33.0712,33.1097,368300.0
2010-08-18 10:05:00,51.67,51.73,51.65,51.65,148000.0,33.1161,33.1545,33.1033,33.1033,148000.0
2010-08-18 10:10:00,51.65,51.74,51.65,51.69,94800.0,33.1033,33.1609,33.1033,33.1289,94800.0
2010-08-18 10:15:00,51.7,51.76,51.69,51.69,176500.0,33.1353,33.1738,33.1289,33.1289,176500.0
2010-08-18 10:20:00,51.69,51.7,51.56,51.59,108000.0,33.1289,33.1353,33.0456,33.0648,108000.0
2010-08-18 10:25:00,51.6,51.6,51.5,51.52,117100.0,33.0712,33.0712,33.0071,33.0199,117100.0
2010-08-18 10:30:00,51.52,51.58,51.48,51.57,272200.0,33.0199,33.0584,32.9943,33.052,272200.0
2010-08-18 10:35:00,51.56,51.63,51.55,51.58,127800.0,33.0456,33.0904,33.0392,33.0584,127800.0
2010-08-18 10:40:00,51.59,51.61,51.57,51.61,47600.0,33.0648,33.0776,33.052,33.0776,47600.0
2010-08-18 10:45:00,51.62,51.62,51.53,51.55,96500.0,33.084,33.084,33.0263,33.0392,96500.0
2010-08-18 10:50:00,51.55,51.56,51.46,51.51,111600.0,33.0392,33.0456,32.9815,33.0135,111600.0
2010-08-18 10:55:00,51.51,51.55,51.47,51.55,124900.0,33.0135,33.0392,32.9879,33.0392,124900.0
2010-08-18 11:00:00,51.55,51.62,51.52,51.6,131000.0,33.0392,33.084,33.0199,33.0712,131000.0
2010-08-18 11:05:00,51.6,51.66,51.6,51.63,135300.0,33.0712,33.1097,33.0712,33.0904,135300.0
2010-08-18 11:10:00,51.63,51.67,51.62,51.66,108300.0,33.0904,33.1161,33.084,33.1097,108300.0
2010-08-18 11:15:00,51.67,51.68,51.58,51.59,111200.0,33.1161,33.1225,33.0584,33.0648,111200.0
2010-08-18 11:20:00,51.6,51.7,51.58,51.7,218700.0,33.0712,33.1353,33.0584,33.1353,218700.0
2010-08-18 11:25:00,51.7,51.73,51.65,51.66,90700.0,33.1353,33.1545,33.1033,33.1097,90700.0
2010-08-18 11:30:00,51.66,51.7,51.65,51.66,223000.0,33.1097,33.1353,33.1033,33.1097,223000.0
2010-08-18 11:35:00,51.66,51.66,51.63,51.65,61500.0,33.1097,33.1097,33.0904,33.1033,61500.0
2010-08-18 11:40:00,51.65,51.72,51.65,51.72,83900.0,33.1033,33.1481,33.1033,33.1481,83900.0
2010-08-18 11:45:00,51.71,51.77,51.68,51.76,135300.0,33.1417,33.1802,33.1225,33.1738,135300.0
2010-08-18 11:50:00,51.77,51.78,51.74,51.76,225700.0,33.1802,33.1866,33.1609,33.1738,225700.0
2010-08-18 11:55:00,51.76,51.77,51.71,51.71,62200.0,33.1738,33.1802,33.1417,33.1417,62200.0
2010-08-18 12:00:00,51.71,51.74,51.67,51.67,107800.0,33.1417,33.1609,33.1161,33.1161,107800.0
2010-08-18 12:05:00,51.67,51.68,51.64,51.65,63100.0,33.1161,33.1225,33.0968,33.1033,63100.0
2010-08-18 12:10:00,51.66,51.69,51.66,51.69,28900.0,33.1097,33.1289,33.1097,33.1289,28900.0
2010-08-18 12:15:00,51.68,51.71,51.68,51.69,24700.0,33.1225,33.1417,33.1225,33.1289,24700.0
2010-08-18 12:20:00,51.7,51.74,51.69,51.69,38000.0,33.1353,33.1609,33.1289,33.1289,38000.0
2010-08-18 12:25:00,51.69,51.74,51.69,51.74,12200.0,33.1289,33.1609,33.1289,33.1609,12200.0
2010-08-18 12:30:00,51.73,51.75,51.7,51.7,26400.0,33.1545,33.1673,33.1353,33.1353,26400.0
2010-08-18 12:35:00,51.7,51.7,51.65,51.68,68100.0,33.1353,33.1353,33.1033,33.1225,68100.0
2010-08-18 12:40:00,51.68,51.74,51.68,51.74,124400.0,33.1225,33.1609,33.1225,33.1609,124400.0
2010-08-18 12:45:00,51.74,51.77,51.72,51.77,25000.0,33.1609,33.1802,33.1481,33.1802,25000.0
2010-08-18 12:50:00,51.77,51.82,51.76,51.82,149700.0,33.1802,33.2122,33.1738,33.2122,149700.0
2010-08-18 12:55:00,51.82,51.86,51.82,51.83,75900.0,33.2122,33.2378,33.2122,33.2186,75900.0
2010-08-18 13:00:00,51.83,51.86,51.82,51.85,50600.0,33.2186,33.2378,33.2122,33.2314,50600.0
2010-08-18 13:05:00,51.85,51.97,51.85,51.96,126800.0,33.2314,33.3083,33.2314,33.3019,126800.0
2010-08-18 13:10:00,51.97,51.99,51.92,51.94,125400.0,33.3083,33.3212,33.2763,33.2891,125400.0
2010-08-18 13:15:00,51.94,51.95,51.93,51.95,49700.0,33.2891,33.2955,33.2827,33.2955,49700.0
2010-08-18 13:20:00,51.94,51.95,51.92,51.95,25300.0,33.2891,33.2955,33.2763,33.2955,25300.0
2010-08-18 13:25:00,51.95,51.98,51.94,51.96,136900.0,33.2955,33.3148,33.2891,33.3019,136900.0
2010-08-18 13:30:00,51.97,52.02,51.97,52.0,81900.0,33.3083,33.3404,33.3083,33.3276,81900.0
2010-08-18 13:35:00,52.0,52.0,51.92,51.92,34500.0,33.3276,33.3276,33.2763,33.2763,34500.0
2010-08-18 13:40:00,51.92,51.95,51.92,51.95,36300.0,33.2763,33.2955,33.2763,33.2955,36300.0
2010-08-18 13:45:00,51.95,51.97,51.95,51.96,23300.0,33.2955,33.3083,33.2955,33.3019,23300.0
2010-08-18 13:50:00,51.96,51.97,51.94,51.95,14800.0,33.3019,33.3083,33.2891,33.2955,14800.0
2010-08-18 13:55:00,51.96,51.97,51.93,51.95,142400.0,33.3019,33.3083,33.2827,33.2955,142400.0
2010-08-18 14:00:00,51.95,51.99,51.91,51.91,44300.0,33.2955,33.3212,33.2699,33.2699,44300.0
2010-08-18 14:05:00,51.91,51.92,51.86,51.88,59500.0,33.2699,33.2763,33.2378,33.2507,59500.0
2010-08-18 14:10:00,51.88,51.92,51.86,51.91,30100.0,33.2507,33.2763,33.2378,33.2699,30100.0
2010-08-18 14:15:00,51.91,51.91,51.86,51.88,31500.0,33.2699,33.2699,33.2378,33.2507,31500.0
2010-08-18 14:20:00,51.88,51.9,51.86,51.87,98800.0,33.2507,33.2635,33.2378,33.2443,98800.0
2010-08-18 14:25:00,51.87,51.92,51.87,51.88,45800.0,33.2443,33.2763,33.2443,33.2507,45800.0
2010-08-18 14:30:00,51.88,51.89,51.84,51.85,50500.0,33.2507,33.2571,33.225,33.2314,50500.0
2010-08-18 14:35:00,51.85,51.89,51.85,51.88,26100.0,33.2314,33.2571,33.2314,33.2507,26100.0
2010-08-18 14:40:00,51.88,51.92,51.87,51.88,55700.0,33.2507,33.2763,33.2443,33.2507,55700.0
2010-08-18 14:45:00,51.87,51.91,51.86,51.89,59400.0,33.2443,33.2699,33.2378,33.2571,59400.0
2010-08-18 14:50:00,51.9,51.91,51.86,51.87,42700.0,33.2635,33.2699,33.2378,33.2443,42700.0
2010-08-18 14:55:00,51.88,51.89,51.83,51.85,52300.0,33.2507,33.2571,33.2186,33.2314,52300.0
2010-08-18 15:00:00,51.85,51.88,51.84,51.85,55700.0,33.2314,33.2507,33.225,33.2314,55700.0
2010-08-18 15:05:00,51.86,51.86,51.78,51.78,112100.0,33.2378,33.2378,33.1866,33.1866,112100.0
2010-08-18 15:10:00,51.8,51.81,51.71,51.74,190500.0,33.1994,33.2058,33.1417,33.1609,190500.0
2010-08-18 15:15:00,51.74,51.77,51.73,51.76,132000.0,33.1609,33.1802,33.1545,33.1738,132000.0
2010-08-18 15:20:00,51.77,51.77,51.71,51.72,249600.0,33.1802,33.1802,33.1417,33.1481,249600.0
2010-08-18 15:25:00,51.72,51.74,51.7,51.72,100100.0,33.1481,33.1609,33.1353,33.1481,100100.0
2010-08-18 15:30:00,51.72,51.77,51.69,51.76,473800.0,33.1481,33.1802,33.1289,33.1738,473800.0
2010-08-18 15:35:00,51.76,51.78,51.72,51.74,249300.0,33.1738,33.1866,33.1481,33.1609,249300.0
2010-08-18 15:40:00,51.75,51.78,51.69,51.75,350600.0,33.1673,33.1866,33.1289,33.1673,350600.0
2010-08-18 15:45:00,51.75,51.79,51.74,51.77,289200.0,33.1673,33.193,33.1609,33.1802,289200.0
2010-08-18 15:50:00,51.77,51.79,51.69,51.7,784300.0,33.1802,33.193,33.1289,33.1353,784300.0
2010-08-18 15:55:00,51.7,51.71,51.66,51.68,1046700.0,33.1353,33.1417,33.1097,33.1225,1046700.0
2010-08-19 09:30:00,51.71,51.75,51.65,51.7,587500.0,33.1417,33.1673,33.1033,33.1353,587500.0
2010-08-19 09:35:00,51.71,51.84,51.71,51.77,851200.0,33.1417,33.225,33.1417,33.1802,851200.0
2010-08-19 09:40:00,51.78,51.82,51.73,51.78,170400.0,33.1866,33.2122,33.1545,33.1866,170400.0
2010-08-19 09:45:00,51.78,51.8,51.71,51.73,168500.0,33.1866,33.1994,33.1417,33.1545,168500.0
2010-08-19 09:50:00,51.73,51.74,51.59,51.62,281300.0,33.1545,33.1609,33.0648,33.084,281300.0
2010-08-19 09:55:00,51.61,51.67,51.6,51.63,206400.0,33.0776,33.1161,33.0712,33.0904,206400.0
2010-08-19 10:00:00,51.63,51.64,51.3,51.32,1534600.0,33.0904,33.0968,32.8789,32.8918,1534600.0
2010-08-19 10:05:00,51.33,51.33,51.23,51.25,517700.0,32.8982,32.8982,32.8341,32.8469,517700.0
2010-08-19 10:10:00,51.25,51.37,51.23,51.35,255200.0,32.8469,32.9238,32.8341,32.911,255200.0
2010-08-19 10:15:00,51.35,51.46,51.33,51.45,1106200.0,32.911,32.9815,32.8982,32.9751,1106200.0
2010-08-19 10:20:00,51.45,51.45,51.32,51.36,391300.0,32.9751,32.9751,32.8918,32.9174,391300.0
2010-08-19 10:25:00,51.36,51.37,51.22,51.24,205000.0,32.9174,32.9238,32.8277,32.8405,205000.0
2010-08-19 10:30:00,51.24,51.27,51.13,51.24,200900.0,32.8405,32.8597,32.77,32.8405,200900.0
2010-08-19 10:35:00,51.24,51.26,51.1,51.11,242300.0,32.8405,32.8533,32.7508,32.7572,242300.0
2010-08-19 10:40:00,51.11,51.14,51.02,51.11,375400.0,32.7572,32.7764,32.6995,32.7572,375400.0
2010-08-19 10:45:00,51.11,51.2,51.1,51.18,847100.0,32.7572,32.8148,32.7508,32.802,847100.0
2010-08-19 10:50:00,51.19,51.2,51.05,51.06,149300.0,32.8084,32.8148,32.7187,32.7251,149300.0
2010-08-19 10:55:00,51.06,51.15,51.06,51.14,114700.0,32.7251,32.7828,32.7251,32.7764,114700.0
2010-08-19 11:00:00,51.14,51.15,51.01,51.01,175000.0,32.7764,32.7828,32.6931,32.6931,175000.0
2010-08-19 11:05:00,51.02,51.07,51.0,51.06,170200.0,32.6995,32.7315,32.6867,32.7251,170200.0
2010-08-19 11:10:00,51.07,51.15,51.05,51.08,178100.0,32.7315,32.7828,32.7187,32.7379,178100.0
2010-08-19 11:15:00,51.09,51.13,51.08,51.1,126900.0,32.7443,32.77,32.7379,32.7508,126900.0
2010-08-19 11:20:00,51.09,51.15,51.07,51.1,98700.0,32.7443,32.7828,32.7315,32.7508,98700.0
2010-08-19 11:25:00,51.1,51.13,51.08,51.09,79300.0,32.7508,32.77,32.7379,32.7443,79300.0
2010-08-19 11:30:00,51.09,51.1,51.0,51.03,225600.0,32.7443,32.7508,32.6867,32.7059,225600.0
2010-08-19 11:35:00,51.03,51.04,50.89,50.95,185600.0,32.7059,32.7123,32.6162,32.6546,185600.0
2010-08-19 11:40:00,50.95,50.96,50.86,50.86,134400.0,32.6546,32.661,32.5969,32.5969,134400.0
2010-08-19 11:45:00,50.86,50.9,50.82,50.85,666900.0,32.5969,32.6226,32.5713,32.5905,666900.0
2010-08-19 11:50:00,50.85,50.85,50.71,50.73,459800.0,32.5905,32.5905,32.5008,32.5136,459800.0
2010-08-19 11:55:00,50.74,50.76,50.71,50.73,304900.0,32.52,32.5328,32.5008,32.5136,304900.0
2010-08-19 12:00:00,50.73,50.77,50.7,50.73,221000.0,32.5136,32.5392,32.4944,32.5136,221000.0
2010-08-19 12:05:00,50.73,50.73,50.63,50.7,276300.0,32.5136,32.5136,32.4495,32.4944,276300.0
2010-08-19 12:10:00,50.7,50.73,50.62,50.63,169000.0,32.4944,32.5136,32.4431,32.4495,169000.0
2010-08-19 12:15:00,50.62,50.72,50.6,50.7,265600.0,32.4431,32.5072,32.4303,32.4944,265600.0
2010-08-19 12:20:00,50.7,50.79,50.7,50.77,55700.0,32.4944,32.5521,32.4944,32.5392,55700.0
2010-08-19 12:25:00,50.78,50.79,50.77,50.79,36300.0,32.5457,32.5521,32.5392,32.5521,36300.0
2010-08-19 12:30:00,50.79,50.8,50.77,50.8,34600.0,32.5521,32.5585,32.5392,32.5585,34600.0
2010-08-19 12:35:00,50.79,50.83,50.79,50.81,77100.0,32.5521,32.5777,32.5521,32.5649,77100.0
2010-08-19 12:40:00,50.81,50.83,50.79,50.81,74000.0,32.5649,32.5777,32.5521,32.5649,74000.0
2010-08-19 12:45:00,50.82,50.83,50.79,50.82,56100.0,32.5713,32.5777,32.5521,32.5713,56100.0
2010-08-19 12:50:00,50.81,50.81,50.75,50.76,70600.0,32.5649,32.5649,32.5264,32.5328,70600.0
2010-08-19 12:55:00,50.76,50.81,50.74,50.81,69800.0,32.5328,32.5649,32.52,32.5649,69800.0
2010-08-19 13:00:00,50.81,50.86,50.81,50.85,109500.0,32.5649,32.5969,32.5649,32.5905,109500.0
2010-08-19 13:05:00,50.86,50.86,50.8,50.82,89300.0,32.5969,32.5969,32.5585,32.5713,89300.0
2010-08-19 13:10:00,50.82,50.84,50.78,50.79,55900.0,32.5713,32.5841,32.5457,32.5521,55900.0
2010-08-19 13:15:00,50.79,50.84,50.76,50.84,128100.0,32.5521,32.5841,32.5328,32.5841,128100.0
2010-08-19 13:20:00,50.83,50.86,50.81,50.83,38900.0,32.5777,32.5969,32.5649,32.5777,38900.0
2010-08-19 13:25:00,50.83,50.84,50.81,50.81,30400.0,32.5777,32.5841,32.5649,32.5649,30400.0
2010-08-19 13:30:00,50.8,50.81,50.76,50.77,99600.0,32.5585,32.5649,32.5328,32.5392,99600.0
2010-08-19 13:35:00,50.76,50.79,50.74,50.78,80300.0,32.5328,32.5521,32.52,32.5457,80300.0
2010-08-19 13:40:00,50.79,50.79,50.73,50.74,60500.0,32.5521,32.5521,32.5136,32.52,60500.0
2010-08-19 13:45:00,50.75,50.78,50.72,50.77,81300.0,32.5264,32.5457,32.5072,32.5392,81300.0
2010-08-19 13:50:00,50.76,50.77,50.71,50.74,29200.0,32.5328,32.5392,32.5008,32.52,29200.0
2010-08-19 13:55:00,50.74,50.76,50.7,50.71,72100.0,32.52,32.5328,32.4944,32.5008,72100.0
2010-08-19 14:00:00,50.7,50.71,50.63,50.66,74800.0,32.4944,32.5008,32.4495,32.4687,74800.0
2010-08-19 14:05:00,50.66,50.66,50.6,50.65,154500.0,32.4687,32.4687,32.4303,32.4623,154500.0
2010-08-19 14:10:00,50.65,50.75,50.64,50.75,164400.0,32.4623,32.5264,32.4559,32.5264,164400.0
2010-08-19 14:15:00,50.74,50.74,50.7,50.73,41200.0,32.52,32.52,32.4944,32.5136,41200.0
2010-08-19 14:20:00,50.73,50.8,50.72,50.79,155000.0,32.5136,32.5585,32.5072,32.5521,155000.0
2010-08-19 14:25:00,50.78,50.78,50.74,50.75,45900.0,32.5457,32.5457,32.52,32.5264,45900.0
2010-08-19 14:30:00,50.76,50.83,50.76,50.81,51300.0,32.5328,32.5777,32.5328,32.5649,51300.0
2010-08-19 14:35:00,50.8,50.83,50.75,50.76,108200.0,32.5585,32.5777,32.5264,32.5328,108200.0
2010-08-19 14:40:00,50.76,50.78,50.7,50.78,115900.0,32.5328,32.5457,32.4944,32.5457,115900.0
2010-08-19 14:45:00,50.77,50.81,50.77,50.79,107000.0,32.5392,32.5649,32.5392,32.5521,107000.0
2010-08-19 14:50:00,50.77,50.83,50.76,50.79,201200.0,32.5392,32.5777,32.5328,32.5521,201200.0
2010-08-19 14:55:00,50.79,50.83,50.78,50.79,193200.0,32.5521,32.5777,32.5457,32.5521,193200.0
2010-08-19 15:00:00,50.79,50.8,50.75,50.77,220400.0,32.5521,32.5585,32.5264,32.5392,220400.0
2010-08-19 15:05:00,50.77,50.82,50.75,50.79,47200.0,32.5392,32.5713,32.5264,32.5521,47200.0
2010-08-19 15:10:00,50.79,50.88,50.78,50.88,99000.0,32.5521,32.6097,32.5457,32.6097,99000.0
2010-08-19 15:15:00,50.88,50.98,50.88,50.92,132700.0,32.6097,32.6738,32.6097,32.6354,132700.0
2010-08-19 15:20:00,50.93,50.99,50.89,50.99,262600.0,32.6418,32.6802,32.6162,32.6802,262600.0
2010-08-19 15:25:00,50.99,50.99,50.87,50.87,208300.0,32.6802,32.6802,32.6033,32.6033,208300.0
2010-08-19 15:30:00,50.87,50.94,50.86,50.94,114200.0,32.6033,32.6482,32.5969,32.6482,114200.0
2010-08-19 15:35:00,50.93,50.94,50.83,50.85,167500.0,32.6418,32.6482,32.5777,32.5905,167500.0
2010-08-19 15:40:00,50.84,50.87,50.79,50.86,370100.0,32.5841,32.6033,32.5521,32.5969,370100.0
2010-08-19 15:45:00,50.86,50.88,50.83,50.86,409900.0,32.5969,32.6097,32.5777,32.5969,409900.0
2010-08-19 15:50:00,50.86,50.87,50.82,50.86,511000.0,32.5969,32.6033,32.5713,32.5969,511000.0
2010-08-19 15:55:00,50.87,50.89,50.84,50.84,2251300.0,32.6033,32.6162,32.5841,32.5841,2251300.0
2010-08-20 09:30:00,50.29,50.3,50.14,50.22,469700.0,32.2316,32.238,32.1355,32.1867,469700.0
2010-08-20 09:35:00,50.22,50.28,50.15,50.17,343600.0,32.1867,32.2252,32.1419,32.1547,343600.0
2010-08-20 09:40:00,50.17,50.21,50.06,50.11,320300.0,32.1547,32.1803,32.0842,32.1162,320300.0
2010-08-20 09:45:00,50.11,50.14,50.02,50.07,981100.0,32.1162,32.1355,32.0586,32.0906,981100.0
2010-08-20 09:50:00,50.08,50.14,50.02,50.14,715800.0,32.097,32.1355,32.0586,32.1355,715800.0
2010-08-20 09:55:00,50.14,50.2,50.13,50.17,149000.0,32.1355,32.1739,32.1291,32.1547,149000.0
2010-08-20 10:00:00,50.18,50.26,50.17,50.26,170400.0,32.1611,32.2124,32.1547,32.2124,170400.0
2010-08-20 10:05:00,50.26,50.27,50.13,50.15,315500.0,32.2124,32.2188,32.1291,32.1419,315500.0
2010-08-20 10:10:00,50.15,50.17,50.06,50.08,544700.0,32.1419,32.1547,32.0842,32.097,544700.0
2010-08-20 10:15:00,50.09,50.21,50.09,50.18,229100.0,32.1034,32.1803,32.1034,32.1611,229100.0
2010-08-20 10:20:00,50.19,50.22,50.14,50.21,115800.0,32.1675,32.1867,32.1355,32.1803,115800.0
2010-08-20 10:25:00,50.22,50.24,50.16,50.17,124400.0,32.1867,32.1996,32.1483,32.1547,124400.0
2010-08-20 10:30:00,50.17,50.23,50.17,50.21,212000.0,32.1547,32.1932,32.1547,32.1803,212000.0
2010-08-20 10:35:00,50.21,50.27,50.2,50.25,156600.0,32.1803,32.2188,32.1739,32.206,156600.0
2010-08-20 10:40:00,50.25,50.33,50.24,50.29,179100.0,32.206,32.2572,32.1996,32.2316,179100.0
2010-08-20 10:45:00,50.29,50.31,50.22,50.22,146600.0,32.2316,32.2444,32.1867,32.1867,146600.0
2010-08-20 10:50:00,50.22,50.24,50.18,50.19,148200.0,32.1867,32.1996,32.1611,32.1675,148200.0
2010-08-20 10:55:00,50.19,50.24,50.18,50.21,216200.0,32.1675,32.1996,32.1611,32.1803,216200.0
2010-08-20 11:00:00,50.22,50.23,50.18,50.18,51900.0,32.1867,32.1932,32.1611,32.1611,51900.0
2010-08-20 11:05:00,50.18,50.2,50.12,50.2,224300.0,32.1611,32.1739,32.1227,32.1739,224300.0
2010-08-20 11:10:00,50.19,50.2,50.11,50.12,217300.0,32.1675,32.1739,32.1162,32.1227,217300.0
2010-08-20 11:15:00,50.12,50.14,50.08,50.1,162400.0,32.1227,32.1355,32.097,32.1098,162400.0
2010-08-20 11:20:00,50.1,50.13,50.08,50.08,69000.0,32.1098,32.1291,32.097,32.097,69000.0
2010-08-20 11:25:00,50.08,50.14,50.04,50.14,197200.0,32.097,32.1355,32.0714,32.1355,197200.0
2010-08-20 11:30:00,50.14,50.15,50.08,50.13,123100.0,32.1355,32.1419,32.097,32.1291,123100.0
2010-08-20 11:35:00,50.13,50.14,50.0,50.04,164400.0,32.1291,32.1355,32.0457,32.0714,164400.0
2010-08-20 11:40:00,50.04,50.16,50.03,50.14,171600.0,32.0714,32.1483,32.065,32.1355,171600.0
2010-08-20 11:45:00,50.13,50.14,50.06,50.06,180900.0,32.1291,32.1355,32.0842,32.0842,180900.0
2010-08-20 11:50:00,50.05,50.06,50.01,50.04,340900.0,32.0778,32.0842,32.0522,32.0714,340900.0
2010-08-20 11:55:00,50.03,50.05,50.01,50.05,192100.0,32.065,32.0778,32.0522,32.0778,192100.0
2010-08-20 12:00:00,50.05,50.09,50.05,50.08,69300.0,32.0778,32.1034,32.0778,32.097,69300.0
2010-08-20 12:05:00,50.07,50.11,50.07,50.11,44700.0,32.0906,32.1162,32.0906,32.1162,44700.0
2010-08-20 12:10:00,50.1,50.11,50.08,50.1,114600.0,32.1098,32.1162,32.097,32.1098,114600.0
2010-08-20 12:15:00,50.09,50.11,50.06,50.09,107200.0,32.1034,32.1162,32.0842,32.1034,107200.0
2010-08-20 12:20:00,50.1,50.18,50.1,50.18,147100.0,32.1098,32.1611,32.1098,32.1611,147100.0
2010-08-20 12:25:00,50.19,50.19,50.13,50.15,75900.0,32.1675,32.1675,32.1291,32.1419,75900.0
2010-08-20 12:30:00,50.15,50.17,50.12,50.13,107600.0,32.1419,32.1547,32.1227,32.1291,107600.0
2010-08-20 12:35:00,50.13,50.16,50.12,50.16,49200.0,32.1291,32.1483,32.1227,32.1483,49200.0
2010-08-20 12:40:00,50.16,50.16,50.13,50.16,122600.0,32.1483,32.1483,32.1291,32.1483,122600.0
2010-08-20 12:45:00,50.16,50.16,50.12,50.14,77200.0,32.1483,32.1483,32.1227,32.1355,77200.0
2010-08-20 12:50:00,50.14,50.19,50.14,50.19,100400.0,32.1355,32.1675,32.1355,32.1675,100400.0
2010-08-20 12:55:00,50.18,50.2,50.17,50.18,29600.0,32.1611,32.1739,32.1547,32.1611,29600.0
2010-08-20 13:00:00,50.18,50.23,50.18,50.22,132900.0,32.1611,32.1932,32.1611,32.1867,132900.0
2010-08-20 13:05:00,50.21,50.26,50.19,50.26,68600.0,32.1803,32.2124,32.1675,32.2124,68600.0
2010-08-20 13:10:00,50.26,50.26,50.2,50.21,53700.0,32.2124,32.2124,32.1739,32.1803,53700.0
2010-08-20 13:15:00,50.21,50.23,50.21,50.21,46600.0,32.1803,32.1932,32.1803,32.1803,46600.0
2010-08-20 13:20:00,50.21,50.22,50.19,50.21,160000.0,32.1803,32.1867,32.1675,32.1803,160000.0
2010-08-20 13:25:00,50.21,50.25,50.21,50.24,44500.0,32.1803,32.206,32.1803,32.1996,44500.0
2010-08-20 13:30:00,50.24,50.24,50.2,50.21,75400.0,32.1996,32.1996,32.1739,32.1803,75400.0
2010-08-20 13:35:00,50.21,50.22,50.18,50.2,51100.0,32.1803,32.1867,32.1611,32.1739,51100.0
2010-08-20 13:40:00,50.2,50.2,50.18,50.2,47500.0,32.1739,32.1739,32.1611,32.1739,47500.0
2010-08-20 13:45:00,50.2,50.24,50.19,50.23,67300.0,32.1739,32.1996,32.1675,32.1932,67300.0
2010-08-20 13:50:00,50.23,50.29,50.22,50.27,193000.0,32.1932,32.2316,32.1867,32.2188,193000.0
2010-08-20 13:55:00,50.27,50.27,50.21,50.23,46300.0,32.2188,32.2188,32.1803,32.1932,46300.0
2010-08-20 14:00:00,50.24,50.25,50.22,50.23,48300.0,32.1996,32.206,32.1867,32.1932,48300.0
2010-08-20 14:05:00,50.23,50.25,50.22,50.24,38400.0,32.1932,32.206,32.1867,32.1996,38400.0
2010-08-20 14:10:00,50.23,50.28,50.23,50.27,85400.0,32.1932,32.2252,32.1932,32.2188,85400.0
2010-08-20 14:15:00,50.28,50.31,50.26,50.28,78600.0,32.2252,32.2444,32.2124,32.2252,78600.0
2010-08-20 14:20:00,50.29,50.31,50.28,50.28,39300.0,32.2316,32.2444,32.2252,32.2252,39300.0
2010-08-20 14:25:00,50.29,50.32,50.27,50.27,260200.0,32.2316,32.2508,32.2188,32.2188,260200.0
2010-08-20 14:30:00,50.27,50.35,50.27,50.33,212400.0,32.2188,32.2701,32.2188,32.2572,212400.0
2010-08-20 14:35:00,50.33,50.36,50.32,50.33,185400.0,32.2572,32.2765,32.2508,32.2572,185400.0
2010-08-20 14:40:00,50.33,50.36,50.31,50.35,254600.0,32.2572,32.2765,32.2444,32.2701,254600.0
2010-08-20 14:45:00,50.35,50.41,50.34,50.38,169900.0,32.2701,32.3085,32.2637,32.2893,169900.0
2010-08-20 14:50:00,50.38,50.42,50.36,50.39,186500.0,32.2893,32.3149,32.2765,32.2957,186500.0
2010-08-20 14:55:00,50.4,50.4,50.34,50.35,85100.0,32.3021,32.3021,32.2637,32.2701,85100.0
2010-08-20 15:00:00,50.35,50.35,50.29,50.31,143700.0,32.2701,32.2701,32.2316,32.2444,143700.0
2010-08-20 15:05:00,50.32,50.33,50.29,50.32,223500.0,32.2508,32.2572,32.2316,32.2508,223500.0
2010-08-20 15:10:00,50.33,50.4,50.31,50.39,205200.0,32.2572,32.3021,32.2444,32.2957,205200.0
2010-08-20 15:15:00,50.38,50.38,50.33,50.34,241000.0,32.2893,32.2893,32.2572,32.2637,241000.0
2010-08-20 15:20:00,50.35,50.35,50.3,50.34,206500.0,32.2701,32.2701,32.238,32.2637,206500.0
2010-08-20 15:25:00,50.34,50.36,50.33,50.35,103300.0,32.2637,32.2765,32.2572,32.2701,103300.0
2010-08-20 15:30:00,50.35,50.38,50.34,50.36,285000.0,32.2701,32.2893,32.2637,32.2765,285000.0
2010-08-20 15:35:00,50.36,50.4,50.32,50.33,415900.0,32.2765,32.3021,32.2508,32.2572,415900.0
2010-08-20 15:40:00,50.34,50.38,50.33,50.33,291100.0,32.2637,32.2893,32.2572,32.2572,291100.0
2010-08-20 15:45:00,50.33,50.38,50.3,50.31,512000.0,32.2572,32.2893,32.238,32.2444,512000.0
2010-08-20 15:50:00,50.32,50.36,50.31,50.35,331100.0,32.2508,32.2765,32.2444,32.2701,331100.0
2010-08-20 15:55:00,50.35,50.39,50.3,50.31,1089400.0,32.2701,32.2957,32.238,32.2444,1089400.0
2010-08-23 09:30:00,50.56,50.59,50.52,50.57,598200.0,32.4047,32.4239,32.379,32.4111,598200.0
2010-08-23 09:35:00,50.57,50.69,50.56,50.69,378200.0,32.4111,32.488,32.4047,32.488,378200.0
2010-08-23 09:40:00,50.7,50.73,50.66,50.7,377500.0,32.4944,32.5136,32.4687,32.4944,377500.0
2010-08-23 09:45:00,50.7,50.87,50.7,50.87,320400.0,32.4944,32.6033,32.4944,32.6033,320400.0
2010-08-23 09:50:00,50.87,50.89,50.83,50.84,143600.0,32.6033,32.6162,32.5777,32.5841,143600.0
2010-08-23 09:55:00,50.85,50.86,50.8,50.83,133900.0,32.5905,32.5969,32.5585,32.5777,133900.0
2010-08-23 10:00:00,50.84,50.85,50.77,50.79,90200.0,32.5841,32.5905,32.5392,32.5521,90200.0
2010-08-23 10:05:00,50.78,50.84,50.76,50.78,273000.0,32.5457,32.5841,32.5328,32.5457,273000.0
2010-08-23 10:10:00,50.77,50.77,50.69,50.7,99000.0,32.5392,32.5392,32.488,32.4944,99000.0
2010-08-23 10:15:00,50.69,50.71,50.65,50.7,200800.0,32.488,32.5008,32.4623,32.4944,200800.0
2010-08-23 10:20:00,50.69,50.7,50.58,50.62,126100.0,32.488,32.4944,32.4175,32.4431,126100.0
2010-08-23 10:25:00,50.62,50.63,50.58,50.61,85700.0,32.4431,32.4495,32.4175,32.4367,85700.0
2010-08-23 10:30:00,50.62,50.7,50.6,50.69,140900.0,32.4431,32.4944,32.4303,32.488,140900.0
2010-08-23 10:35:00,50.7,50.71,50.61,50.63,287200.0,32.4944,32.5008,32.4367,32.4495,287200.0
2010-08-23 10:40:00,50.63,50.66,50.47,50.47,108800.0,32.4495,32.4687,32.347,32.347,108800.0
2010-08-23 10:45:00,50.47,50.5,50.38,50.41,199500.0,32.347,32.3662,32.2893,32.3085,199500.0
2010-08-23 10:50:00,50.4,50.46,50.31,50.36,548500.0,32.3021,32.3406,32.2444,32.2765,548500.0
2010-08-23 10:55:00,50.36,50.45,50.35,50.41,384600.0,32.2765,32.3342,32.2701,32.3085,384600.0
2010-08-23 11:00:00,50.41,50.42,50.31,50.33,488700.0,32.3085,32.3149,32.2444,32.2572,488700.0
2010-08-23 11:05:00,50.33,50.42,50.28,50.4,279400.0,32.2572,32.3149,32.2252,32.3021,279400.0
2010-08-23 11:10:00,50.4,50.43,50.33,50.42,184000.0,32.3021,32.3213,32.2572,32.3149,184000.0
2010-08-23 11:15:00,50.42,50.43,50.37,50.43,100700.0,32.3149,32.3213,32.2829,32.3213,100700.0
2010-08-23 11:20:00,50.43,50.43,50.31,50.37,201500.0,32.3213,32.3213,32.2444,32.2829,201500.0
2010-08-23 11:25:00,50.37,50.37,50.29,50.3,227700.0,32.2829,32.2829,32.2316,32.238,227700.0
2010-08-23 11:30:00,50.3,50.4,50.28,50.4,114500.0,32.238,32.3021,32.2252,32.3021,114500.0
2010-08-23 11:35:00,50.4,50.44,50.38,50.4,41200.0,32.3021,32.3277,32.2893,32.3021,41200.0
2010-08-23 11:40:00,50.4,50.44,50.37,50.42,77800.0,32.3021,32.3277,32.2829,32.3149,77800.0
2010-08-23 11:45:00,50.43,50.46,50.4,50.41,25700.0,32.3213,32.3406,32.3021,32.3085,25700.0
2010-08-23 11:50:00,50.41,50.42,50.37,50.37,95400.0,32.3085,32.3149,32.2829,32.2829,95400.0
2010-08-23 11:55:00,50.36,50.4,50.35,50.4,84800.0,32.2765,32.3021,32.2701,32.3021,84800.0
2010-08-23 12:00:00,50.4,50.45,50.38,50.43,51300.0,32.3021,32.3342,32.2893,32.3213,51300.0
2010-08-23 12:05:00,50.45,50.49,50.45,50.47,46500.0,32.3342,32.3598,32.3342,32.347,46500.0
2010-08-23 12:10:00,50.48,50.52,50.44,50.51,78000.0,32.3534,32.379,32.3277,32.3726,78000.0
2010-08-23 12:15:00,50.5,50.52,50.46,50.46,50400.0,32.3662,32.379,32.3406,32.3406,50400.0
2010-08-23 12:20:00,50.47,50.5,50.46,50.47,34900.0,32.347,32.3662,32.3406,32.347,34900.0
2010-08-23 12:25:00,50.46,50.5,50.46,50.5,15400.0,32.3406,32.3662,32.3406,32.3662,15400.0
2010-08-23 12:30:00,50.49,50.52,50.49,50.49,67000.0,32.3598,32.379,32.3598,32.3598,67000.0
2010-08-23 12:35:00,50.5,50.5,50.44,50.45,80600.0,32.3662,32.3662,32.3277,32.3342,80600.0
2010-08-23 12:40:00,50.45,50.46,50.39,50.43,75800.0,32.3342,32.3406,32.2957,32.3213,75800.0
2010-08-23 12:45:00,50.42,50.44,50.4,50.44,16000.0,32.3149,32.3277,32.3021,32.3277,16000.0
2010-08-23 12:50:00,50.43,50.45,50.42,50.43,19700.0,32.3213,32.3342,32.3149,32.3213,19700.0
2010-08-23 12:55:00,50.43,50.44,50.39,50.41,10400.0,32.3213,32.3277,32.2957,32.3085,10400.0
2010-08-23 13:00:00,50.41,50.41,50.36,50.38,30400.0,32.3085,32.3085,32.2765,32.2893,30400.0
2010-08-23 13:05:00,50.39,50.4,50.36,50.36,43900.0,32.2957,32.3021,32.2765,32.2765,43900.0
2010-08-23 13:10:00,50.37,50.42,50.34,50.42,79000.0,32.2829,32.3149,32.2637,32.3149,79000.0
2010-08-23 13:15:00,50.42,50.47,50.39,50.47,82100.0,32.3149,32.347,32.2957,32.347,82100.0
2010-08-23 13:20:00,50.47,50.48,50.45,50.46,34600.0,32.347,32.3534,32.3342,32.3406,34600.0
2010-08-23 13:25:00,50.45,50.46,50.44,50.46,25400.0,32.3342,32.3406,32.3277,32.3406,25400.0
2010-08-23 13:30:00,50.46,50.47,50.44,50.44,51600.0,32.3406,32.347,32.3277,32.3277,51600.0
2010-08-23 13:35:00,50.44,50.46,50.39,50.4,80600.0,32.3277,32.3406,32.2957,32.3021,80600.0
2010-08-23 13:40:00,50.4,50.42,50.37,50.4,39800.0,32.3021,32.3149,32.2829,32.3021,39800.0
2010-08-23 13:45:00,50.4,50.46,50.39,50.43,72300.0,32.3021,32.3406,32.2957,32.3213,72300.0
2010-08-23 13:50:00,50.44,50.48,50.44,50.46,53000.0,32.3277,32.3534,32.3277,32.3406,53000.0
2010-08-23 13:55:00,50.45,50.48,50.43,50.48,26800.0,32.3342,32.3534,32.3213,32.3534,26800.0
2010-08-23 14:00:00,50.48,50.49,50.44,50.44,30100.0,32.3534,32.3598,32.3277,32.3277,30100.0
2010-08-23 14:05:00,50.44,50.6,50.44,50.57,54300.0,32.3277,32.4303,32.3277,32.4111,54300.0
2010-08-23 14:10:00,50.57,50.58,50.55,50.57,76700.0,32.4111,32.4175,32.3982,32.4111,76700.0
2010-08-23 14:15:00,50.57,50.6,50.52,50.53,75600.0,32.4111,32.4303,32.379,32.3854,75600.0
2010-08-23 14:20:00,50.53,50.54,50.5,50.53,39900.0,32.3854,32.3918,32.3662,32.3854,39900.0
2010-08-23 14:25:00,50.52,50.54,50.5,50.51,43900.0,32.379,32.3918,32.3662,32.3726,43900.0
2010-08-23 14:30:00,50.51,50.55,50.51,50.53,49200.0,32.3726,32.3982,32.3726,32.3854,49200.0
2010-08-23 14:35:00,50.53,50.57,50.53,50.54,86400.0,32.3854,32.4111,32.3854,32.3918,86400.0
2010-08-23 14:40:00,50.54,50.56,50.5,50.51,59400.0,32.3918,32.4047,32.3662,32.3726,59400.0
2010-08-23 14:45:00,50.51,50.52,50.49,50.51,54000.0,32.3726,32.379,32.3598,32.3726,54000.0
2010-08-23 14:50:00,50.5,50.52,50.47,50.48,94800.0,32.3662,32.379,32.347,32.3534,94800.0
2010-08-23 14:55:00,50.48,50.51,50.47,50.47,33200.0,32.3534,32.3726,32.347,32.347,33200.0
2010-08-23 15:00:00,50.47,50.5,50.47,50.49,73600.0,32.347,32.3662,32.347,32.3598,73600.0
2010-08-23 15:05:00,50.5,50.52,50.47,50.47,150200.0,32.3662,32.379,32.347,32.347,150200.0
2010-08-23 15:10:00,50.48,50.49,50.45,50.47,98600.0,32.3534,32.3598,32.3342,32.347,98600.0
2010-08-23 15:15:00,50.47,50.55,50.46,50.53,141700.0,32.347,32.3982,32.3406,32.3854,141700.0
2010-08-23 15:20:00,50.52,50.54,50.45,50.45,329800.0,32.379,32.3918,32.3342,32.3342,329800.0
2010-08-23 15:25:00,50.45,50.49,50.39,50.42,374600.0,32.3342,32.3598,32.2957,32.3149,374600.0
2010-08-23 15:30:00,50.41,50.42,50.35,50.4,303700.0,32.3085,32.3149,32.2701,32.3021,303700.0
2010-08-23 15:35:00,50.4,50.4,50.31,50.33,272200.0,32.3021,32.3021,32.2444,32.2572,272200.0
2010-08-23 15:40:00,50.33,50.36,50.31,50.31,198100.0,32.2572,32.2765,32.2444,32.2444,198100.0
2010-08-23 15:45:00,50.3,50.34,50.27,50.32,312800.0,32.238,32.2637,32.2188,32.2508,312800.0
2010-08-23 15:50:00,50.32,50.32,50.25,50.27,518500.0,32.2508,32.2508,32.206,32.2188,518500.0
2010-08-23 15:55:00,50.28,50.3,50.21,50.21,1219700.0,32.2252,32.238,32.1803,32.1803,1219700.0
2010-08-24 09:30:00,49.54,49.56,49.45,49.5,842400.0,31.7509,31.7637,31.6932,31.7253,842400.0
2010-08-24 09:35:00,49.49,49.53,49.45,49.48,506400.0,31.7189,31.7445,31.6932,31.7125,506400.0
2010-08-24 09:40:00,49.48,49.56,49.44,49.53,472400.0,31.7125,31.7637,31.6868,31.7445,472400.0
2010-08-24 09:45:00,49.52,49.55,49.46,49.49,383800.0,31.7381,31.7573,31.6997,31.7189,383800.0
2010-08-24 09:50:00,49.49,49.5,49.44,49.45,529200.0,31.7189,31.7253,31.6868,31.6932,529200.0
2010-08-24 09:55:00,49.45,49.52,49.44,49.48,443500.0,31.6932,31.7381,31.6868,31.7125,443500.0
2010-08-24 10:00:00,49.49,49.49,49.16,49.41,1305700.0,31.7189,31.7189,31.5074,31.6676,1305700.0
2010-08-24 10:05:00,49.41,49.41,49.33,49.37,455300.0,31.6676,31.6676,31.6163,31.642,455300.0
2010-08-24 10:10:00,49.37,49.5,49.36,49.46,348900.0,31.642,31.7253,31.6356,31.6997,348900.0
2010-08-24 10:15:00,49.46,49.62,49.46,49.58,470400.0,31.6997,31.8022,31.6997,31.7766,470400.0
2010-08-24 10:20:00,49.58,49.66,49.54,49.62,456600.0,31.7766,31.8278,31.7509,31.8022,456600.0
2010-08-24 10:25:00,49.61,49.68,49.52,49.53,277900.0,31.7958,31.8407,31.7381,31.7445,277900.0
2010-08-24 10:30:00,49.54,49.58,49.48,49.48,140000.0,31.7509,31.7766,31.7125,31.7125,140000.0
2010-08-24 10:35:00,49.48,49.56,49.46,49.54,109200.0,31.7125,31.7637,31.6997,31.7509,109200.0
2010-08-24 10:40:00,49.54,49.64,49.53,49.61,260100.0,31.7509,31.815,31.7445,31.7958,260100.0
2010-08-24 10:45:00,49.61,49.67,49.59,49.66,537300.0,31.7958,31.8342,31.783,31.8278,537300.0
2010-08-24 10:50:00,49.67,49.7,49.57,49.58,259000.0,31.8342,31.8535,31.7702,31.7766,259000.0
2010-08-24 10:55:00,49.59,49.69,49.59,49.66,231400.0,31.783,31.8471,31.783,31.8278,231400.0
2010-08-24 11:00:00,49.66,49.8,49.66,49.75,694400.0,31.8278,31.9176,31.8278,31.8855,694400.0
2010-08-24 11:05:00,49.75,49.8,49.7,49.7,183700.0,31.8855,31.9176,31.8535,31.8535,183700.0
2010-08-24 11:10:00,49.7,49.73,49.66,49.69,176600.0,31.8535,31.8727,31.8278,31.8471,176600.0
2010-08-24 11:15:00,49.69,49.7,49.64,49.69,117900.0,31.8471,31.8535,31.815,31.8471,117900.0
2010-08-24 11:20:00,49.7,49.78,49.68,49.75,227200.0,31.8535,31.9047,31.8407,31.8855,227200.0
2010-08-24 11:25:00,49.75,49.78,49.71,49.78,256100.0,31.8855,31.9047,31.8599,31.9047,256100.0
2010-08-24 11:30:00,49.77,49.78,49.72,49.75,170300.0,31.8983,31.9047,31.8663,31.8855,170300.0
2010-08-24 11:35:00,49.74,49.81,49.74,49.78,131000.0,31.8791,31.924,31.8791,31.9047,131000.0
2010-08-24 11:40:00,49.78,49.86,49.78,49.84,190200.0,31.9047,31.956,31.9047,31.9432,190200.0
2010-08-24 11:45:00,49.84,49.84,49.76,49.78,131500.0,31.9432,31.9432,31.8919,31.9047,131500.0
2010-08-24 11:50:00,49.79,49.79,49.75,49.75,83100.0,31.9112,31.9112,31.8855,31.8855,83100.0
2010-08-24 11:55:00,49.74,49.79,49.74,49.74,137400.0,31.8791,31.9112,31.8791,31.8791,137400.0
2010-08-24 12:00:00,49.74,49.76,49.72,49.76,89600.0,31.8791,31.8919,31.8663,31.8919,89600.0
2010-08-24 12:05:00,49.77,49.79,49.74,49.78,96200.0,31.8983,31.9112,31.8791,31.9047,96200.0
2010-08-24 12:10:00,49.79,49.81,49.74,49.76,163400.0,31.9112,31.924,31.8791,31.8919,163400.0
2010-08-24 12:15:00,49.76,49.76,49.71,49.72,124500.0,31.8919,31.8919,31.8599,31.8663,124500.0
2010-08-24 12:20:00,49.72,49.73,49.68,49.68,66600.0,31.8663,31.8727,31.8407,31.8407,66600.0
2010-08-24 12:25:00,49.69,49.72,49.65,49.66,107900.0,31.8471,31.8663,31.8214,31.8278,107900.0
2010-08-24 12:30:00,49.67,49.73,49.65,49.66,184900.0,31.8342,31.8727,31.8214,31.8278,184900.0
2010-08-24 12:35:00,49.66,49.68,49.62,49.66,64300.0,31.8278,31.8407,31.8022,31.8278,64300.0
2010-08-24 12:40:00,49.65,49.7,49.64,49.69,68000.0,31.8214,31.8535,31.815,31.8471,68000.0
2010-08-24 12:45:00,49.68,49.7,49.66,49.66,45200.0,31.8407,31.8535,31.8278,31.8278,45200.0
2010-08-24 12:50:00,49.66,49.66,49.63,49.64,75400.0,31.8278,31.8278,31.8086,31.815,75400.0
2010-08-24 12:55:00,49.64,49.66,49.63,49.66,84300.0,31.815,31.8278,31.8086,31.8278,84300.0
2010-08-24 13:00:00,49.66,49.66,49.61,49.64,320200.0,31.8278,31.8278,31.7958,31.815,320200.0
2010-08-24 13:05:00,49.63,49.66,49.61,49.64,166300.0,31.8086,31.8278,31.7958,31.815,166300.0
2010-08-24 13:10:00,49.64,49.68,49.64,49.66,220400.0,31.815,31.8407,31.815,31.8278,220400.0
2010-08-24 13:15:00,49.66,49.67,49.65,49.66,28600.0,31.8278,31.8342,31.8214,31.8278,28600.0
2010-08-24 13:20:00,49.67,49.67,49.65,49.67,84100.0,31.8342,31.8342,31.8214,31.8342,84100.0
2010-08-24 13:25:00,49.66,49.79,49.66,49.79,175800.0,31.8278,31.9112,31.8278,31.9112,175800.0
2010-08-24 13:30:00,49.79,49.8,49.69,49.72,104300.0,31.9112,31.9176,31.8471,31.8663,104300.0
2010-08-24 13:35:00,49.72,49.73,49.67,49.71,107600.0,31.8663,31.8727,31.8342,31.8599,107600.0
2010-08-24 13:40:00,49.7,49.74,49.59,49.6,184900.0,31.8535,31.8791,31.783,31.7894,184900.0
2010-08-24 13:45:00,49.6,49.62,49.57,49.61,152100.0,31.7894,31.8022,31.7702,31.7958,152100.0
2010-08-24 13:50:00,49.61,49.62,49.54,49.54,98400.0,31.7958,31.8022,31.7509,31.7509,98400.0
2010-08-24 13:55:00,49.55,49.58,49.53,49.57,82100.0,31.7573,31.7766,31.7445,31.7702,82100.0
2010-08-24 14:00:00,49.57,49.61,49.53,49.58,190000.0,31.7702,31.7958,31.7445,31.7766,190000.0
2010-08-24 14:05:00,49.58,49.62,49.57,49.6,86000.0,31.7766,31.8022,31.7702,31.7894,86000.0
2010-08-24 14:10:00,49.61,49.62,49.56,49.6,105900.0,31.7958,31.8022,31.7637,31.7894,105900.0
2010-08-24 14:15:00,49.61,49.69,49.61,49.67,119000.0,31.7958,31.8471,31.7958,31.8342,119000.0
2010-08-24 14:20:00,49.67,49.69,49.64,49.67,118800.0,31.8342,31.8471,31.815,31.8342,118800.0
2010-08-24 14:25:00,49.67,49.69,49.57,49.59,170600.0,31.8342,31.8471,31.7702,31.783,170600.0
2010-08-24 14:30:00,49.59,49.61,49.56,49.6,149600.0,31.783,31.7958,31.7637,31.7894,149600.0
2010-08-24 14:35:00,49.6,49.71,49.58,49.7,106600.0,31.7894,31.8599,31.7766,31.8535,106600.0
2010-08-24 14:40:00,49.7,49.72,49.63,49.65,154100.0,31.8535,31.8663,31.8086,31.8214,154100.0
2010-08-24 14:45:00,49.66,49.68,49.61,49.64,171900.0,31.8278,31.8407,31.7958,31.815,171900.0
2010-08-24 14:50:00,49.64,49.65,49.58,49.65,99700.0,31.815,31.8214,31.7766,31.8214,99700.0
2010-08-24 14:55:00,49.64,49.68,49.61,49.67,239200.0,31.815,31.8407,31.7958,31.8342,239200.0
2010-08-24 15:00:00,49.67,49.71,49.63,49.7,161300.0,31.8342,31.8599,31.8086,31.8535,161300.0
2010-08-24 15:05:00,49.7,49.77,49.69,49.74,224700.0,31.8535,31.8983,31.8471,31.8791,224700.0
2010-08-24 15:10:00,49.75,49.76,49.68,49.69,119100.0,31.8855,31.8919,31.8407,31.8471,119100.0
2010-08-24 15:15:00,49.69,49.71,49.65,49.68,195300.0,31.8471,31.8599,31.8214,31.8407,195300.0
2010-08-24 15:20:00,49.68,49.74,49.63,49.73,132400.0,31.8407,31.8791,31.8086,31.8727,132400.0
2010-08-24 15:25:00,49.73,49.78,49.7,49.72,255400.0,31.8727,31.9047,31.8535,31.8663,255400.0
2010-08-24 15:30:00,49.73,49.73,49.69,49.69,171700.0,31.8727,31.8727,31.8471,31.8471,171700.0
2010-08-24 15:35:00,49.69,49.7,49.58,49.63,444300.0,31.8471,31.8535,31.7766,31.8086,444300.0
2010-08-24 15:40:00,49.62,49.64,49.58,49.62,335100.0,31.8022,31.815,31.7766,31.8022,335100.0
2010-08-24 15:45:00,49.61,49.62,49.54,49.59,597900.0,31.7958,31.8022,31.7509,31.783,597900.0
2010-08-24 15:50:00,49.59,49.59,49.49,49.49,692600.0,31.783,31.783,31.7189,31.7189,692600.0
2010-08-24 15:55:00,49.49,49.54,49.48,49.52,1758000.0,31.7189,31.7509,31.7125,31.7381,1758000.0
2010-08-25 09:30:00,49.08,49.17,49.04,49.14,357500.0,31.4561,31.5138,31.4305,31.4946,357500.0
2010-08-25 09:35:00,49.14,49.2,49.04,49.17,324500.0,31.4946,31.533,31.4305,31.5138,324500.0
2010-08-25 09:40:00,49.18,49.22,49.07,49.09,457100.0,31.5202,31.5458,31.4497,31.4625,457100.0
2010-08-25 09:45:00,49.09,49.12,49.04,49.04,306100.0,31.4625,31.4817,31.4305,31.4305,306100.0
2010-08-25 09:50:00,49.05,49.08,48.96,48.99,529900.0,31.4369,31.4561,31.3792,31.3984,529900.0
2010-08-25 09:55:00,48.99,49.0,48.9,48.99,398200.0,31.3984,31.4048,31.3407,31.3984,398200.0
2010-08-25 10:00:00,48.99,49.08,48.82,49.01,707400.0,31.3984,31.4561,31.2895,31.4112,707400.0
2010-08-25 10:05:00,49.01,49.16,49.0,49.14,303900.0,31.4112,31.5074,31.4048,31.4946,303900.0
2010-08-25 10:10:00,49.14,49.16,49.05,49.07,309500.0,31.4946,31.5074,31.4369,31.4497,309500.0
2010-08-25 10:15:00,49.07,49.12,48.99,49.02,338500.0,31.4497,31.4817,31.3984,31.4176,338500.0
2010-08-25 10:20:00,49.02,49.06,48.98,49.02,148500.0,31.4176,31.4433,31.392,31.4176,148500.0
2010-08-25 10:25:00,49.03,49.06,48.96,48.98,160100.0,31.4241,31.4433,31.3792,31.392,160100.0
2010-08-25 10:30:00,48.98,49.05,48.93,48.94,207700.0,31.392,31.4369,31.36,31.3664,207700.0
2010-08-25 10:35:00,48.95,48.98,48.86,48.93,159200.0,31.3728,31.392,31.3151,31.36,159200.0
2010-08-25 10:40:00,48.92,49.02,48.92,49.02,165400.0,31.3536,31.4176,31.3536,31.4176,165400.0
2010-08-25 10:45:00,49.02,49.07,49.0,49.06,101500.0,31.4176,31.4497,31.4048,31.4433,101500.0
2010-08-25 10:50:00,49.07,49.08,48.97,48.97,130900.0,31.4497,31.4561,31.3856,31.3856,130900.0
2010-08-25 10:55:00,48.97,49.11,48.95,49.09,305000.0,31.3856,31.4753,31.3728,31.4625,305000.0
2010-08-25 11:00:00,49.09,49.22,49.09,49.18,292800.0,31.4625,31.5458,31.4625,31.5202,292800.0
2010-08-25 11:05:00,49.17,49.19,49.11,49.13,98600.0,31.5138,31.5266,31.4753,31.4881,98600.0
2010-08-25 11:10:00,49.11,49.13,49.05,49.09,440800.0,31.4753,31.4881,31.4369,31.4625,440800.0
2010-08-25 11:15:00,49.09,49.22,49.09,49.21,101000.0,31.4625,31.5458,31.4625,31.5394,101000.0
2010-08-25 11:20:00,49.21,49.27,49.21,49.25,212100.0,31.5394,31.5779,31.5394,31.5651,212100.0
2010-08-25 11:25:00,49.25,49.31,49.24,49.27,275100.0,31.5651,31.6035,31.5586,31.5779,275100.0
2010-08-25 11:30:00,49.27,49.27,49.2,49.21,357900.0,31.5779,31.5779,31.533,31.5394,357900.0
2010-08-25 11:35:00,49.2,49.23,49.18,49.18,115900.0,31.533,31.5522,31.5202,31.5202,115900.0
2010-08-25 11:40:00,49.17,49.19,49.15,49.17,86200.0,31.5138,31.5266,31.501,31.5138,86200.0
2010-08-25 11:45:00,49.17,49.19,49.13,49.14,130400.0,31.5138,31.5266,31.4881,31.4946,130400.0
2010-08-25 11:50:00,49.14,49.18,49.13,49.18,86600.0,31.4946,31.5202,31.4881,31.5202,86600.0
2010-08-25 11:55:00,49.18,49.23,49.18,49.21,143600.0,31.5202,31.5522,31.5202,31.5394,143600.0
2010-08-25 12:00:00,49.21,49.24,49.18,49.23,78600.0,31.5394,31.5586,31.5202,31.5522,78600.0
2010-08-25 12:05:00,49.22,49.24,49.17,49.19,61200.0,31.5458,31.5586,31.5138,31.5266,61200.0
2010-08-25 12:10:00,49.19,49.24,49.18,49.2,179100.0,31.5266,31.5586,31.5202,31.533,179100.0
2010-08-25 12:15:00,49.19,49.2,49.15,49.19,63000.0,31.5266,31.533,31.501,31.5266,63000.0
2010-08-25 12:20:00,49.18,49.2,49.15,49.17,99600.0,31.5202,31.533,31.501,31.5138,99600.0
2010-08-25 12:25:00,49.16,49.18,49.15,49.17,145700.0,31.5074,31.5202,31.501,31.5138,145700.0
2010-08-25 12:30:00,49.17,49.21,49.1,49.11,256200.0,31.5138,31.5394,31.4689,31.4753,256200.0
2010-08-25 12:35:00,49.11,49.13,49.1,49.1,61500.0,31.4753,31.4881,31.4689,31.4689,61500.0
2010-08-25 12:40:00,49.1,49.11,49.08,49.11,94500.0,31.4689,31.4753,31.4561,31.4753,94500.0
2010-08-25 12:45:00,49.1,49.16,49.08,49.15,370600.0,31.4689,31.5074,31.4561,31.501,370600.0
2010-08-25 12:50:00,49.15,49.18,49.15,49.15,241200.0,31.501,31.5202,31.501,31.501,241200.0
2010-08-25 12:55:00,49.15,49.19,49.15,49.17,119400.0,31.501,31.5266,31.501,31.5138,119400.0
2010-08-25 13:00:00,49.17,49.2,49.13,49.2,88200.0,31.5138,31.533,31.4881,31.533,88200.0
2010-08-25 13:05:00,49.2,49.21,49.14,49.17,74200.0,31.533,31.5394,31.4946,31.5138,74200.0
2010-08-25 13:10:00,49.17,49.23,49.17,49.2,81700.0,31.5138,31.5522,31.5138,31.533,81700.0
2010-08-25 13:15:00,49.2,49.21,49.15,49.2,86600.0,31.533,31.5394,31.501,31.533,86600.0
2010-08-25 13:20:00,49.21,49.21,49.16,49.19,54500.0,31.5394,31.5394,31.5074,31.5266,54500.0
2010-08-25 13:25:00,49.2,49.21,49.12,49.15,98500.0,31.533,31.5394,31.4817,31.501,98500.0
2010-08-25 13:30:00,49.14,49.2,49.12,49.18,52600.0,31.4946,31.533,31.4817,31.5202,52600.0
2010-08-25 13:35:00,49.18,49.23,49.17,49.22,53400.0,31.5202,31.5522,31.5138,31.5458,53400.0
2010-08-25 13:40:00,49.22,49.27,49.21,49.27,34800.0,31.5458,31.5779,31.5394,31.5779,34800.0
2010-08-25 13:45:00,49.27,49.28,49.26,49.27,38500.0,31.5779,31.5843,31.5715,31.5779,38500.0
2010-08-25 13:50:00,49.27,49.29,49.25,49.26,53100.0,31.5779,31.5907,31.5651,31.5715,53100.0
2010-08-25 13:55:00,49.27,49.3,49.25,49.26,29200.0,31.5779,31.5971,31.5651,31.5715,29200.0
2010-08-25 14:00:00,49.26,49.3,49.26,49.29,37600.0,31.5715,31.5971,31.5715,31.5907,37600.0
2010-08-25 14:05:00,49.3,49.33,49.29,49.32,101200.0,31.5971,31.6163,31.5907,31.6099,101200.0
2010-08-25 14:10:00,49.32,49.38,49.29,49.35,84800.0,31.6099,31.6484,31.5907,31.6291,84800.0
2010-08-25 14:15:00,49.35,49.38,49.33,49.35,114000.0,31.6291,31.6484,31.6163,31.6291,114000.0
2010-08-25 14:20:00,49.35,49.35,49.32,49.34,65400.0,31.6291,31.6291,31.6099,31.6227,65400.0
2010-08-25 14:25:00,49.33,49.35,49.31,49.33,144400.0,31.6163,31.6291,31.6035,31.6163,144400.0
2010-08-25 14:30:00,49.34,49.43,49.32,49.42,292300.0,31.6227,31.6804,31.6099,31.674,292300.0
2010-08-25 14:35:00,49.42,49.53,49.42,49.49,383300.0,31.674,31.7445,31.674,31.7189,383300.0
2010-08-25 14:40:00,49.5,49.55,49.49,49.49,282100.0,31.7253,31.7573,31.7189,31.7189,282100.0
2010-08-25 14:45:00,49.49,49.55,49.48,49.51,180700.0,31.7189,31.7573,31.7125,31.7317,180700.0
2010-08-25 14:50:00,49.53,49.54,49.49,49.51,294500.0,31.7445,31.7509,31.7189,31.7317,294500.0
2010-08-25 14:55:00,49.5,49.53,49.49,49.52,193300.0,31.7253,31.7445,31.7189,31.7381,193300.0
2010-08-25 15:00:00,49.53,49.56,49.49,49.5,161200.0,31.7445,31.7637,31.7189,31.7253,161200.0
2010-08-25 15:05:00,49.51,49.53,49.48,49.49,164500.0,31.7317,31.7445,31.7125,31.7189,164500.0
2010-08-25 15:10:00,49.49,49.52,49.49,49.5,108200.0,31.7189,31.7381,31.7189,31.7253,108200.0
2010-08-25 15:15:00,49.5,49.52,49.41,49.43,217200.0,31.7253,31.7381,31.6676,31.6804,217200.0
2010-08-25 15:20:00,49.42,49.43,49.36,49.41,181000.0,31.674,31.6804,31.6356,31.6676,181000.0
2010-08-25 15:25:00,49.41,49.44,49.39,49.39,120400.0,31.6676,31.6868,31.6548,31.6548,120400.0
2010-08-25 15:30:00,49.39,49.54,49.39,49.54,369800.0,31.6548,31.7509,31.6548,31.7509,369800.0
2010-08-25 15:35:00,49.53,49.6,49.52,49.56,261300.0,31.7445,31.7894,31.7381,31.7637,261300.0
2010-08-25 15:40:00,49.55,49.63,49.53,49.63,261200.0,31.7573,31.8086,31.7445,31.8086,261200.0
2010-08-25 15:45:00,49.63,49.67,49.61,49.63,894500.0,31.8086,31.8342,31.7958,31.8086,894500.0
2010-08-25 15:50:00,49.62,49.65,49.54,49.56,288400.0,31.8022,31.8214,31.7509,31.7637,288400.0
2010-08-25 15:55:00,49.55,49.6,49.53,49.58,1741000.0,31.7573,31.7894,31.7445,31.7766,1741000.0
2010-08-26 09:30:00,49.84,49.88,49.78,49.81,580300.0,31.9432,31.9688,31.9047,31.924,580300.0
2010-08-26 09:35:00,49.81,49.9,49.79,49.83,300100.0,31.924,31.9817,31.9112,31.9368,300100.0
2010-08-26 09:40:00,49.81,49.91,49.77,49.89,327500.0,31.924,31.9881,31.8983,31.9752,327500.0
2010-08-26 09:45:00,49.88,49.93,49.86,49.89,268600.0,31.9688,32.0009,31.956,31.9752,268600.0
2010-08-26 09:50:00,49.88,49.88,49.73,49.74,249900.0,31.9688,31.9688,31.8727,31.8791,249900.0
2010-08-26 09:55:00,49.73,49.91,49.73,49.9,348200.0,31.8727,31.9881,31.8727,31.9817,348200.0
2010-08-26 10:00:00,49.89,50.06,49.87,50.04,525100.0,31.9752,32.0842,31.9624,32.0714,525100.0
2010-08-26 10:05:00,50.05,50.07,49.97,50.06,335700.0,32.0778,32.0906,32.0265,32.0842,335700.0
2010-08-26 10:10:00,50.06,50.13,50.04,50.07,191700.0,32.0842,32.1291,32.0714,32.0906,191700.0
2010-08-26 10:15:00,50.08,50.1,50.02,50.07,247300.0,32.097,32.1098,32.0586,32.0906,247300.0
2010-08-26 10:20:00,50.07,50.08,49.96,49.99,153200.0,32.0906,32.097,32.0201,32.0393,153200.0
2010-08-26 10:25:00,49.99,50.01,49.95,49.99,226400.0,32.0393,32.0522,32.0137,32.0393,226400.0
2010-08-26 10:30:00,49.98,50.02,49.95,50.01,353600.0,32.0329,32.0586,32.0137,32.0522,353600.0
2010-08-26 10:35:00,50.01,50.14,50.0,50.09,250000.0,32.0522,32.1355,32.0457,32.1034,250000.0
2010-08-26 10:40:00,50.09,50.13,50.07,50.07,182000.0,32.1034,32.1291,32.0906,32.0906,182000.0
2010-08-26 10:45:00,50.08,50.1,50.03,50.05,141800.0,32.097,32.1098,32.065,32.0778,141800.0
2010-08-26 10:50:00,50.04,50.07,49.97,50.0,108800.0,32.0714,32.0906,32.0265,32.0457,108800.0
2010-08-26 10:55:00,50.0,50.01,49.95,50.0,107800.0,32.0457,32.0522,32.0137,32.0457,107800.0
2010-08-26 11:00:00,50.01,50.01,49.88,49.9,398800.0,32.0522,32.0522,31.9688,31.9817,398800.0
2010-08-26 11:05:00,49.89,49.89,49.7,49.76,425900.0,31.9752,31.9752,31.8535,31.8919,425900.0
2010-08-26 11:10:00,49.76,49.77,49.69,49.75,192100.0,31.8919,31.8983,31.8471,31.8855,192100.0
2010-08-26 11:15:00,49.75,49.8,49.71,49.76,652600.0,31.8855,31.9176,31.8599,31.8919,652600.0
2010-08-26 11:20:00,49.76,49.8,49.7,49.7,524200.0,31.8919,31.9176,31.8535,31.8535,524200.0
2010-08-26 11:25:00,49.7,49.78,49.7,49.78,295300.0,31.8535,31.9047,31.8535,31.9047,295300.0
2010-08-26 11:30:00,49.79,49.81,49.76,49.81,136200.0,31.9112,31.924,31.8919,31.924,136200.0
2010-08-26 11:35:00,49.81,49.85,49.77,49.77,103300.0,31.924,31.9496,31.8983,31.8983,103300.0
2010-08-26 11:40:00,49.78,49.79,49.67,49.71,198300.0,31.9047,31.9112,31.8342,31.8599,198300.0
2010-08-26 11:45:00,49.72,49.73,49.67,49.71,99700.0,31.8663,31.8727,31.8342,31.8599,99700.0
2010-08-26 11:50:00,49.7,49.71,49.6,49.61,353000.0,31.8535,31.8599,31.7894,31.7958,353000.0
2010-08-26 11:55:00,49.62,49.8,49.62,49.79,256100.0,31.8022,31.9176,31.8022,31.9112,256100.0
2010-08-26 12:00:00,49.78,49.8,49.73,49.75,122300.0,31.9047,31.9176,31.8727,31.8855,122300.0
2010-08-26 12:05:00,49.74,49.75,49.72,49.74,46300.0,31.8791,31.8855,31.8663,31.8791,46300.0
2010-08-26 12:10:00,49.73,49.75,49.71,49.72,134000.0,31.8727,31.8855,31.8599,31.8663,134000.0
2010-08-26 12:15:00,49.71,49.71,49.67,49.69,52600.0,31.8599,31.8599,31.8342,31.8471,52600.0
2010-08-26 12:20:00,49.69,49.78,49.69,49.76,52900.0,31.8471,31.9047,31.8471,31.8919,52900.0
2010-08-26 12:25:00,49.77,49.78,49.76,49.76,58800.0,31.8983,31.9047,31.8919,31.8919,58800.0
2010-08-26 12:30:00,49.77,49.78,49.73,49.77,176200.0,31.8983,31.9047,31.8727,31.8983,176200.0
2010-08-26 12:35:00,49.78,49.79,49.75,49.75,18400.0,31.9047,31.9112,31.8855,31.8855,18400.0
2010-08-26 12:40:00,49.75,49.75,49.68,49.74,69200.0,31.8855,31.8855,31.8407,31.8791,69200.0
2010-08-26 12:45:00,49.73,49.76,49.71,49.75,81800.0,31.8727,31.8919,31.8599,31.8855,81800.0
2010-08-26 12:50:00,49.75,49.76,49.63,49.66,82900.0,31.8855,31.8919,31.8086,31.8278,82900.0
2010-08-26 12:55:00,49.66,49.71,49.62,49.71,193800.0,31.8278,31.8599,31.8022,31.8599,193800.0
2010-08-26 13:00:00,49.71,49.74,49.69,49.7,84600.0,31.8599,31.8791,31.8471,31.8535,84600.0
2010-08-26 13:05:00,49.7,49.71,49.67,49.69,46600.0,31.8535,31.8599,31.8342,31.8471,46600.0
2010-08-26 13:10:00,49.69,49.7,49.65,49.67,41600.0,31.8471,31.8535,31.8214,31.8342,41600.0
2010-08-26 13:15:00,49.66,49.7,49.66,49.67,39200.0,31.8278,31.8535,31.8278,31.8342,39200.0
2010-08-26 13:20:00,49.68,49.72,49.68,49.7,59100.0,31.8407,31.8663,31.8407,31.8535,59100.0
2010-08-26 13:25:00,49.71,49.71,49.67,49.7,58100.0,31.8599,31.8599,31.8342,31.8535,58100.0
2010-08-26 13:30:00,49.69,49.76,49.69,49.74,69300.0,31.8471,31.8919,31.8471,31.8791,69300.0
2010-08-26 13:35:00,49.73,49.73,49.7,49.71,37900.0,31.8727,31.8727,31.8535,31.8599,37900.0
2010-08-26 13:40:00,49.7,49.74,49.7,49.7,17100.0,31.8535,31.8791,31.8535,31.8535,17100.0
2010-08-26 13:45:00,49.7,49.72,49.67,49.68,32300.0,31.8535,31.8663,31.8342,31.8407,32300.0
2010-08-26 13:50:00,49.67,49.71,49.67,49.7,65800.0,31.8342,31.8599,31.8342,31.8535,65800.0
2010-08-26 13:55:00,49.69,49.7,49.64,49.66,158900.0,31.8471,31.8535,31.815,31.8278,158900.0
2010-08-26 14:00:00,49.65,49.68,49.64,49.65,65700.0,31.8214,31.8407,31.815,31.8214,65700.0
2010-08-26 14:05:00,49.65,49.66,49.59,49.61,150500.0,31.8214,31.8278,31.783,31.7958,150500.0
2010-08-26 14:10:00,49.6,49.6,49.48,49.55,205100.0,31.7894,31.7894,31.7125,31.7573,205100.0
2010-08-26 14:15:00,49.54,49.54,49.48,49.52,128900.0,31.7509,31.7509,31.7125,31.7381,128900.0
2010-08-26 14:20:00,49.52,49.55,49.5,49.52,67400.0,31.7381,31.7573,31.7253,31.7381,67400.0
2010-08-26 14:25:00,49.53,49.56,49.51,49.52,63200.0,31.7445,31.7637,31.7317,31.7381,63200.0
2010-08-26 14:30:00,49.53,49.53,49.47,49.51,119800.0,31.7445,31.7445,31.7061,31.7317,119800.0
2010-08-26 14:35:00,49.51,49.53,49.5,49.53,70200.0,31.7317,31.7445,31.7253,31.7445,70200.0
2010-08-26 14:40:00,49.53,49.56,49.53,49.54,187100.0,31.7445,31.7637,31.7445,31.7509,187100.0
2010-08-26 14:45:00,49.55,49.56,49.48,49.51,101800.0,31.7573,31.7637,31.7125,31.7317,101800.0
2010-08-26 14:50:00,49.51,49.53,49.48,49.49,89900.0,31.7317,31.7445,31.7125,31.7189,89900.0
2010-08-26 14:55:00,49.48,49.5,49.4,49.43,334700.0,31.7125,31.7253,31.6612,31.6804,334700.0
2010-08-26 15:00:00,49.44,49.48,49.43,49.43,205200.0,31.6868,31.7125,31.6804,31.6804,205200.0
2010-08-26 15:05:00,49.44,49.5,49.42,49.5,261100.0,31.6868,31.7253,31.674,31.7253,261100.0
2010-08-26 15:10:00,49.51,49.54,49.49,49.54,134000.0,31.7317,31.7509,31.7189,31.7509,134000.0
2010-08-26 15:15:00,49.54,49.61,49.51,49.6,194900.0,31.7509,31.7958,31.7317,31.7894,194900.0
2010-08-26 15:20:00,49.6,49.68,49.6,49.64,255500.0,31.7894,31.8407,31.7894,31.815,255500.0
2010-08-26 15:25:00,49.63,49.63,49.56,49.61,236200.0,31.8086,31.8086,31.7637,31.7958,236200.0
2010-08-26 15:30:00,49.6,49.6,49.55,49.6,194800.0,31.7894,31.7894,31.7573,31.7894,194800.0
2010-08-26 15:35:00,49.59,49.63,49.57,49.62,156400.0,31.783,31.8086,31.7702,31.8022,156400.0
2010-08-26 15:40:00,49.62,49.74,49.6,49.73,215100.0,31.8022,31.8791,31.7894,31.8727,215100.0
2010-08-26 15:45:00,49.72,49.72,49.65,49.7,372900.0,31.8663,31.8663,31.8214,31.8535,372900.0
2010-08-26 15:50:00,49.71,49.71,49.58,49.61,341300.0,31.8599,31.8599,31.7766,31.7958,341300.0
2010-08-26 15:55:00,49.62,49.64,49.53,49.59,597000.0,31.8022,31.815,31.7445,31.783,597000.0
2010-08-27 09:30:00,50.14,50.18,50.09,50.1,575400.0,32.1355,32.1611,32.1034,32.1098,575400.0
2010-08-27 09:35:00,50.1,50.11,49.99,49.99,302500.0,32.1098,32.1162,32.0393,32.0393,302500.0
2010-08-27 09:40:00,49.98,50.0,49.92,49.92,163000.0,32.0329,32.0457,31.9945,31.9945,163000.0
2010-08-27 09:45:00,49.92,49.99,49.89,49.94,149200.0,31.9945,32.0393,31.9752,32.0073,149200.0
2010-08-27 09:50:00,49.94,50.04,49.93,50.01,144900.0,32.0073,32.0714,32.0009,32.0522,144900.0
2010-08-27 09:55:00,50.01,50.1,49.76,49.77,524400.0,32.0522,32.1098,31.8919,31.8983,524400.0
2010-08-27 10:00:00,49.78,49.89,49.53,49.67,722300.0,31.9047,31.9752,31.7445,31.8342,722300.0
2010-08-27 10:05:00,49.67,49.68,49.48,49.61,422600.0,31.8342,31.8407,31.7125,31.7958,422600.0
2010-08-27 10:10:00,49.61,49.78,49.54,49.73,453800.0,31.7958,31.9047,31.7509,31.8727,453800.0
2010-08-27 10:15:00,49.74,49.83,49.72,49.79,243700.0,31.8791,31.9368,31.8663,31.9112,243700.0
2010-08-27 10:20:00,49.79,49.85,49.67,49.81,363100.0,31.9112,31.9496,31.8342,31.924,363100.0
2010-08-27 10:25:00,49.82,49.96,49.81,49.94,390200.0,31.9304,32.0201,31.924,32.0073,390200.0
2010-08-27 10:30:00,49.94,50.04,49.9,49.95,337900.0,32.0073,32.0714,31.9817,32.0137,337900.0
2010-08-27 10:35:00,49.94,50.06,49.9,50.02,172000.0,32.0073,32.0842,31.9817,32.0586,172000.0
2010-08-27 10:40:00,50.01,50.05,49.97,50.0,253700.0,32.0522,32.0778,32.0265,32.0457,253700.0
2010-08-27 10:45:00,50.0,50.04,49.94,49.97,123800.0,32.0457,32.0714,32.0073,32.0265,123800.0
2010-08-27 10:50:00,49.97,50.04,49.95,49.97,87800.0,32.0265,32.0714,32.0137,32.0265,87800.0
2010-08-27 10:55:00,49.97,50.0,49.9,49.99,127400.0,32.0265,32.0457,31.9817,32.0393,127400.0
2010-08-27 11:00:00,49.99,50.11,49.99,50.11,91700.0,32.0393,32.1162,32.0393,32.1162,91700.0
2010-08-27 11:05:00,50.11,50.36,50.11,50.31,302300.0,32.1162,32.2765,32.1162,32.2444,302300.0
2010-08-27 11:10:00,50.3,50.4,50.27,50.36,154800.0,32.238,32.3021,32.2188,32.2765,154800.0
2010-08-27 11:15:00,50.37,50.46,50.34,50.35,140500.0,32.2829,32.3406,32.2637,32.2701,140500.0
2010-08-27 11:20:00,50.36,50.4,50.35,50.38,228900.0,32.2765,32.3021,32.2701,32.2893,228900.0
2010-08-27 11:25:00,50.38,50.41,50.34,50.41,332200.0,32.2893,32.3085,32.2637,32.3085,332200.0
2010-08-27 11:30:00,50.41,50.45,50.38,50.38,322800.0,32.3085,32.3342,32.2893,32.2893,322800.0
2010-08-27 11:35:00,50.38,50.38,50.33,50.33,112700.0,32.2893,32.2893,32.2572,32.2572,112700.0
2010-08-27 11:40:00,50.33,50.35,50.29,50.32,95400.0,32.2572,32.2701,32.2316,32.2508,95400.0
2010-08-27 11:45:00,50.31,50.4,50.31,50.39,119100.0,32.2444,32.3021,32.2444,32.2957,119100.0
2010-08-27 11:50:00,50.39,50.42,50.33,50.34,60400.0,32.2957,32.3149,32.2572,32.2637,60400.0
2010-08-27 11:55:00,50.33,50.35,50.29,50.32,38400.0,32.2572,32.2701,32.2316,32.2508,38400.0
2010-08-27 12:00:00,50.33,50.37,50.32,50.34,64900.0,32.2572,32.2829,32.2508,32.2637,64900.0
2010-08-27 12:05:00,50.35,50.42,50.35,50.39,138600.0,32.2701,32.3149,32.2701,32.2957,138600.0
2010-08-27 12:10:00,50.38,50.42,50.37,50.41,22900.0,32.2893,32.3149,32.2829,32.3085,22900.0
2010-08-27 12:15:00,50.41,50.45,50.4,50.44,35800.0,32.3085,32.3342,32.3021,32.3277,35800.0
2010-08-27 12:20:00,50.45,50.49,50.41,50.48,161200.0,32.3342,32.3598,32.3085,32.3534,161200.0
2010-08-27 12:25:00,50.47,50.47,50.4,50.42,90700.0,32.347,32.347,32.3021,32.3149,90700.0
2010-08-27 12:30:00,50.42,50.43,50.36,50.38,77600.0,32.3149,32.3213,32.2765,32.2893,77600.0
2010-08-27 12:35:00,50.37,50.41,50.35,50.37,57700.0,32.2829,32.3085,32.2701,32.2829,57700.0
2010-08-27 12:40:00,50.38,50.38,50.33,50.33,32900.0,32.2893,32.2893,32.2572,32.2572,32900.0
2010-08-27 12:45:00,50.33,50.37,50.32,50.34,63500.0,32.2572,32.2829,32.2508,32.2637,63500.0
2010-08-27 12:50:00,50.33,50.34,50.3,50.33,43200.0,32.2572,32.2637,32.238,32.2572,43200.0
2010-08-27 12:55:00,50.33,50.34,50.22,50.24,75000.0,32.2572,32.2637,32.1867,32.1996,75000.0
2010-08-27 13:00:00,50.25,50.27,50.22,50.26,36900.0,32.206,32.2188,32.1867,32.2124,36900.0
2010-08-27 13:05:00,50.26,50.27,50.23,50.25,42000.0,32.2124,32.2188,32.1932,32.206,42000.0
2010-08-27 13:10:00,50.25,50.26,50.2,50.21,105400.0,32.206,32.2124,32.1739,32.1803,105400.0
2010-08-27 13:15:00,50.2,50.24,50.19,50.23,34200.0,32.1739,32.1996,32.1675,32.1932,34200.0
2010-08-27 13:20:00,50.23,50.29,50.23,50.26,95700.0,32.1932,32.2316,32.1932,32.2124,95700.0
2010-08-27 13:25:00,50.26,50.34,50.25,50.34,95600.0,32.2124,32.2637,32.206,32.2637,95600.0
2010-08-27 13:30:00,50.35,50.41,50.33,50.39,146200.0,32.2701,32.3085,32.2572,32.2957,146200.0
2010-08-27 13:35:00,50.39,50.44,50.35,50.37,131400.0,32.2957,32.3277,32.2701,32.2829,131400.0
2010-08-27 13:40:00,50.36,50.38,50.31,50.31,61200.0,32.2765,32.2893,32.2444,32.2444,61200.0
2010-08-27 13:45:00,50.32,50.33,50.28,50.29,52300.0,32.2508,32.2572,32.2252,32.2316,52300.0
2010-08-27 13:50:00,50.29,50.35,50.29,50.34,30600.0,32.2316,32.2701,32.2316,32.2637,30600.0
2010-08-27 13:55:00,50.35,50.4,50.32,50.4,64100.0,32.2701,32.3021,32.2508,32.3021,64100.0
2010-08-27 14:00:00,50.41,50.45,50.39,50.43,60900.0,32.3085,32.3342,32.2957,32.3213,60900.0
2010-08-27 14:05:00,50.43,50.43,50.33,50.38,148300.0,32.3213,32.3213,32.2572,32.2893,148300.0
2010-08-27 14:10:00,50.38,50.4,50.33,50.33,76700.0,32.2893,32.3021,32.2572,32.2572,76700.0
2010-08-27 14:15:00,50.32,50.36,50.31,50.34,177800.0,32.2508,32.2765,32.2444,32.2637,177800.0
2010-08-27 14:20:00,50.35,50.37,50.31,50.35,65900.0,32.2701,32.2829,32.2444,32.2701,65900.0
2010-08-27 14:25:00,50.35,50.4,50.34,50.4,127900.0,32.2701,32.3021,32.2637,32.3021,127900.0
2010-08-27 14:30:00,50.4,50.43,50.39,50.4,82200.0,32.3021,32.3213,32.2957,32.3021,82200.0
2010-08-27 14:35:00,50.4,50.45,50.4,50.45,105900.0,32.3021,32.3342,32.3021,32.3342,105900.0
2010-08-27 14:40:00,50.46,50.49,50.44,50.48,116800.0,32.3406,32.3598,32.3277,32.3534,116800.0
2010-08-27 14:45:00,50.47,50.54,50.47,50.48,198800.0,32.347,32.3918,32.347,32.3534,198800.0
2010-08-27 14:50:00,50.48,50.5,50.44,50.45,189400.0,32.3534,32.3662,32.3277,32.3342,189400.0
2010-08-27 14:55:00,50.45,50.46,50.43,50.46,181900.0,32.3342,32.3406,32.3213,32.3406,181900.0
2010-08-27 15:00:00,50.45,50.45,50.4,50.42,162500.0,32.3342,32.3342,32.3021,32.3149,162500.0
2010-08-27 15:05:00,50.42,50.46,50.4,50.45,253700.0,32.3149,32.3406,32.3021,32.3342,253700.0
2010-08-27 15:10:00,50.44,50.47,50.41,50.44,264500.0,32.3277,32.347,32.3085,32.3277,264500.0
2010-08-27 15:15:00,50.44,50.45,50.38,50.39,176100.0,32.3277,32.3342,32.2893,32.2957,176100.0
2010-08-27 15:20:00,50.4,50.47,50.4,50.47,224900.0,32.3021,32.347,32.3021,32.347,224900.0
2010-08-27 15:25:00,50.48,50.55,50.46,50.54,243300.0,32.3534,32.3982,32.3406,32.3918,243300.0
2010-08-27 15:30:00,50.54,50.57,50.49,50.51,337600.0,32.3918,32.4111,32.3598,32.3726,337600.0
2010-08-27 15:35:00,50.51,50.53,50.5,50.52,285900.0,32.3726,32.3854,32.3662,32.379,285900.0
2010-08-27 15:40:00,50.52,50.56,50.49,50.54,510500.0,32.379,32.4047,32.3598,32.3918,510500.0
2010-08-27 15:45:00,50.55,50.56,50.53,50.54,411800.0,32.3982,32.4047,32.3854,32.3918,411800.0
2010-08-27 15:50:00,50.54,50.58,50.54,50.55,736700.0,32.3918,32.4175,32.3918,32.3982,736700.0
2010-08-27 15:55:00,50.54,50.57,50.52,50.55,1050200.0,32.3918,32.4111,32.379,32.3982,1050200.0
2010-08-30 09:30:00,50.18,50.28,50.13,50.23,696900.0,32.1611,32.2252,32.1291,32.1932,696900.0
2010-08-30 09:35:00,50.23,50.35,50.23,50.32,418300.0,32.1932,32.2701,32.1932,32.2508,418300.0
2010-08-30 09:40:00,50.32,50.37,50.29,50.33,518000.0,32.2508,32.2829,32.2316,32.2572,518000.0
2010-08-30 09:45:00,50.33,50.38,50.32,50.37,160300.0,32.2572,32.2893,32.2508,32.2829,160300.0
2010-08-30 09:50:00,50.36,50.39,50.3,50.33,175500.0,32.2765,32.2957,32.238,32.2572,175500.0
2010-08-30 09:55:00,50.33,50.4,50.33,50.37,120300.0,32.2572,32.3021,32.2572,32.2829,120300.0
2010-08-30 10:00:00,50.37,50.37,50.3,50.33,162500.0,32.2829,32.2829,32.238,32.2572,162500.0
2010-08-30 10:05:00,50.34,50.35,50.28,50.32,174500.0,32.2637,32.2701,32.2252,32.2508,174500.0
2010-08-30 10:10:00,50.31,50.31,50.26,50.3,98400.0,32.2444,32.2444,32.2124,32.238,98400.0
2010-08-30 10:15:00,50.3,50.3,50.13,50.19,241100.0,32.238,32.238,32.1291,32.1675,241100.0
2010-08-30 10:20:00,50.19,50.19,50.11,50.15,217000.0,32.1675,32.1675,32.1162,32.1419,217000.0
2010-08-30 10:25:00,50.15,50.16,50.08,50.13,92000.0,32.1419,32.1483,32.097,32.1291,92000.0
2010-08-30 10:30:00,50.12,50.12,50.03,50.09,125500.0,32.1227,32.1227,32.065,32.1034,125500.0
2010-08-30 10:35:00,50.1,50.12,50.08,50.1,61900.0,32.1098,32.1227,32.097,32.1098,61900.0
2010-08-30 10:40:00,50.1,50.1,50.05,50.1,80500.0,32.1098,32.1098,32.0778,32.1098,80500.0
2010-08-30 10:45:00,50.1,50.17,50.08,50.17,107300.0,32.1098,32.1547,32.097,32.1547,107300.0
2010-08-30 10:50:00,50.16,50.22,50.16,50.22,33900.0,32.1483,32.1867,32.1483,32.1867,33900.0
2010-08-30 10:55:00,50.22,50.24,50.19,50.2,68400.0,32.1867,32.1996,32.1675,32.1739,68400.0
2010-08-30 11:00:00,50.19,50.21,50.16,50.17,76100.0,32.1675,32.1803,32.1483,32.1547,76100.0
2010-08-30 11:05:00,50.16,50.18,50.13,50.18,85900.0,32.1483,32.1611,32.1291,32.1611,85900.0
2010-08-30 11:10:00,50.18,50.18,50.14,50.16,115000.0,32.1611,32.1611,32.1355,32.1483,115000.0
2010-08-30 11:15:00,50.16,50.2,50.13,50.2,103900.0,32.1483,32.1739,32.1291,32.1739,103900.0
2010-08-30 11:20:00,50.19,50.2,50.12,50.14,149900.0,32.1675,32.1739,32.1227,32.1355,149900.0
2010-08-30 11:25:00,50.15,50.19,50.15,50.18,62400.0,32.1419,32.1675,32.1419,32.1611,62400.0
2010-08-30 11:30:00,50.19,50.2,50.16,50.17,72100.0,32.1675,32.1739,32.1483,32.1547,72100.0
2010-08-30 11:35:00,50.18,50.2,50.1,50.1,218600.0,32.1611,32.1739,32.1098,32.1098,218600.0
2010-08-30 11:40:00,50.11,50.14,50.05,50.05,91500.0,32.1162,32.1355,32.0778,32.0778,91500.0
2010-08-30 11:45:00,50.06,50.08,50.02,50.05,132700.0,32.0842,32.097,32.0586,32.0778,132700.0
2010-08-30 11:50:00,50.06,50.08,50.03,50.04,99600.0,32.0842,32.097,32.065,32.0714,99600.0
2010-08-30 11:55:00,50.03,50.1,50.02,50.06,335800.0,32.065,32.1098,32.0586,32.0842,335800.0
2010-08-30 12:00:00,50.06,50.09,50.06,50.06,198900.0,32.0842,32.1034,32.0842,32.0842,198900.0
2010-08-30 12:05:00,50.06,50.12,50.06,50.11,255000.0,32.0842,32.1227,32.0842,32.1162,255000.0
2010-08-30 12:10:00,50.12,50.15,50.1,50.12,113800.0,32.1227,32.1419,32.1098,32.1227,113800.0
2010-08-30 12:15:00,50.11,50.12,50.09,50.11,73400.0,32.1162,32.1227,32.1034,32.1162,73400.0
2010-08-30 12:20:00,50.11,50.14,50.1,50.14,48900.0,32.1162,32.1355,32.1098,32.1355,48900.0
2010-08-30 12:25:00,50.13,50.13,50.08,50.09,84400.0,32.1291,32.1291,32.097,32.1034,84400.0
2010-08-30 12:30:00,50.09,50.12,50.08,50.1,75800.0,32.1034,32.1227,32.097,32.1098,75800.0
2010-08-30 12:35:00,50.09,50.13,50.07,50.13,69200.0,32.1034,32.1291,32.0906,32.1291,69200.0
2010-08-30 12:40:00,50.13,50.14,50.11,50.12,89200.0,32.1291,32.1355,32.1162,32.1227,89200.0
2010-08-30 12:45:00,50.12,50.19,50.12,50.17,77900.0,32.1227,32.1675,32.1227,32.1547,77900.0
2010-08-30 12:50:00,50.17,50.17,50.11,50.11,74600.0,32.1547,32.1547,32.1162,32.1162,74600.0
2010-08-30 12:55:00,50.11,50.14,50.08,50.11,112400.0,32.1162,32.1355,32.097,32.1162,112400.0
2010-08-30 13:00:00,50.11,50.12,50.09,50.11,67300.0,32.1162,32.1227,32.1034,32.1162,67300.0
2010-08-30 13:05:00,50.11,50.14,50.1,50.11,72400.0,32.1162,32.1355,32.1098,32.1162,72400.0
2010-08-30 13:10:00,50.11,50.16,50.11,50.12,68100.0,32.1162,32.1483,32.1162,32.1227,68100.0
2010-08-30 13:15:00,50.11,50.16,50.1,50.14,65800.0,32.1162,32.1483,32.1098,32.1355,65800.0
2010-08-30 13:20:00,50.13,50.14,50.06,50.09,148000.0,32.1291,32.1355,32.0842,32.1034,148000.0
2010-08-30 13:25:00,50.1,50.1,49.98,50.02,90800.0,32.1098,32.1098,32.0329,32.0586,90800.0
2010-08-30 13:30:00,50.02,50.04,50.01,50.03,33100.0,32.0586,32.0714,32.0522,32.065,33100.0
2010-08-30 13:35:00,50.03,50.04,50.0,50.0,32000.0,32.065,32.0714,32.0457,32.0457,32000.0
2010-08-30 13:40:00,49.99,50.04,49.98,50.02,80800.0,32.0393,32.0714,32.0329,32.0586,80800.0
2010-08-30 13:45:00,50.03,50.08,50.01,50.08,177500.0,32.065,32.097,32.0522,32.097,177500.0
2010-08-30 13:50:00,50.08,50.08,50.04,50.04,72800.0,32.097,32.097,32.0714,32.0714,72800.0
2010-08-30 13:55:00,50.04,50.08,50.03,50.06,406400.0,32.0714,32.097,32.065,32.0842,406400.0
2010-08-30 14:00:00,50.06,50.08,50.02,50.03,164000.0,32.0842,32.097,32.0586,32.065,164000.0
2010-08-30 14:05:00,50.03,50.04,49.93,49.95,296100.0,32.065,32.0714,32.0009,32.0137,296100.0
2010-08-30 14:10:00,49.96,49.97,49.93,49.94,75600.0,32.0201,32.0265,32.0009,32.0073,75600.0
2010-08-30 14:15:00,49.93,49.95,49.91,49.95,72600.0,32.0009,32.0137,31.9881,32.0137,72600.0
2010-08-30 14:20:00,49.95,49.97,49.93,49.94,54000.0,32.0137,32.0265,32.0009,32.0073,54000.0
2010-08-30 14:25:00,49.95,50.02,49.91,50.0,92400.0,32.0137,32.0586,31.9881,32.0457,92400.0
2010-08-30 14:30:00,50.01,50.06,49.99,50.01,54500.0,32.0522,32.0842,32.0393,32.0522,54500.0
2010-08-30 14:35:00,50.0,50.01,49.96,49.99,119000.0,32.0457,32.0522,32.0201,32.0393,119000.0
2010-08-30 14:40:00,49.99,50.07,49.99,50.04,70700.0,32.0393,32.0906,32.0393,32.0714,70700.0
2010-08-30 14:45:00,50.05,50.05,49.97,49.99,57100.0,32.0778,32.0778,32.0265,32.0393,57100.0
2010-08-30 14:50:00,49.98,50.06,49.97,50.06,58400.0,32.0329,32.0842,32.0265,32.0842,58400.0
2010-08-30 14:55:00,50.05,50.06,50.0,50.01,65900.0,32.0778,32.0842,32.0457,32.0522,65900.0
2010-08-30 15:00:00,50.02,50.05,49.99,50.02,291200.0,32.0586,32.0778,32.0393,32.0586,291200.0
2010-08-30 15:05:00,50.03,50.05,49.98,49.99,127900.0,32.065,32.0778,32.0329,32.0393,127900.0
2010-08-30 15:10:00,49.99,50.02,49.96,49.96,210700.0,32.0393,32.0586,32.0201,32.0201,210700.0
2010-08-30 15:15:00,49.96,49.97,49.89,49.92,174900.0,32.0201,32.0265,31.9752,31.9945,174900.0
2010-08-30 15:20:00,49.91,49.94,49.88,49.94,161800.0,31.9881,32.0073,31.9688,32.0073,161800.0
2010-08-30 15:25:00,49.94,49.95,49.9,49.92,148200.0,32.0073,32.0137,31.9817,31.9945,148200.0
2010-08-30 15:30:00,49.91,49.93,49.87,49.88,315600.0,31.9881,32.0009,31.9624,31.9688,315600.0
2010-08-30 15:35:00,49.88,49.94,49.87,49.93,239300.0,31.9688,32.0073,31.9624,32.0009,239300.0
2010-08-30 15:40:00,49.93,49.93,49.89,49.91,408400.0,32.0009,32.0009,31.9752,31.9881,408400.0
2010-08-30 15:45:00,49.91,49.92,49.86,49.89,365000.0,31.9881,31.9945,31.956,31.9752,365000.0
2010-08-30 15:50:00,49.88,49.9,49.85,49.86,437900.0,31.9688,31.9817,31.9496,31.956,437900.0
2010-08-30 15:55:00,49.86,49.87,49.78,49.79,2025400.0,31.956,31.9624,31.9047,31.9112,2025400.0
2010-08-31 09:30:00,49.73,49.76,49.68,49.68,524700.0,31.8727,31.8919,31.8407,31.8407,524700.0
2010-08-31 09:35:00,49.68,49.69,49.57,49.62,485200.0,31.8407,31.8471,31.7702,31.8022,485200.0
2010-08-31 09:40:00,49.62,49.66,49.54,49.6,530900.0,31.8022,31.8278,31.7509,31.7894,530900.0
2010-08-31 09:45:00,49.6,49.89,49.6,49.87,405500.0,31.7894,31.9752,31.7894,31.9624,405500.0
2010-08-31 09:50:00,49.85,49.9,49.8,49.87,265600.0,31.9496,31.9817,31.9176,31.9624,265600.0
2010-08-31 09:55:00,49.87,49.91,49.74,49.78,326100.0,31.9624,31.9881,31.8791,31.9047,326100.0
2010-08-31 10:00:00,49.79,50.02,49.78,49.96,768300.0,31.9112,32.0586,31.9047,32.0201,768300.0
2010-08-31 10:05:00,49.96,50.04,49.94,50.03,250000.0,32.0201,32.0714,32.0073,32.065,250000.0
2010-08-31 10:10:00,50.03,50.15,50.03,50.1,283300.0,32.065,32.1419,32.065,32.1098,283300.0
2010-08-31 10:15:00,50.11,50.15,50.03,50.04,264900.0,32.1162,32.1419,32.065,32.0714,264900.0
2010-08-31 10:20:00,50.04,50.05,49.99,49.99,382000.0,32.0714,32.0778,32.0393,32.0393,382000.0
2010-08-31 10:25:00,49.99,50.07,49.97,50.07,387600.0,32.0393,32.0906,32.0265,32.0906,387600.0
2010-08-31 10:30:00,50.07,50.14,50.03,50.07,309000.0,32.0906,32.1355,32.065,32.0906,309000.0
2010-08-31 10:35:00,50.07,50.09,49.93,49.95,538900.0,32.0906,32.1034,32.0009,32.0137,538900.0
2010-08-31 10:40:00,49.96,49.98,49.89,49.97,310000.0,32.0201,32.0329,31.9752,32.0265,310000.0
2010-08-31 10:45:00,49.96,49.96,49.87,49.93,358700.0,32.0201,32.0201,31.9624,32.0009,358700.0
2010-08-31 10:50:00,49.94,50.04,49.93,49.96,301200.0,32.0073,32.0714,32.0009,32.0201,301200.0
2010-08-31 10:55:00,49.95,50.07,49.95,50.07,205500.0,32.0137,32.0906,32.0137,32.0906,205500.0
2010-08-31 11:00:00,50.06,50.12,50.04,50.06,211100.0,32.0842,32.1227,32.0714,32.0842,211100.0
2010-08-31 11:05:00,50.06,50.09,49.95,49.97,163700.0,32.0842,32.1034,32.0137,32.0265,163700.0
2010-08-31 11:10:00,49.96,49.99,49.89,49.99,179900.0,32.0201,32.0393,31.9752,32.0393,179900.0
2010-08-31 11:15:00,49.99,50.03,49.95,49.96,122000.0,32.0393,32.065,32.0137,32.0201,122000.0
2010-08-31 11:20:00,49.95,50.07,49.93,50.04,322700.0,32.0137,32.0906,32.0009,32.0714,322700.0
2010-08-31 11:25:00,50.04,50.1,50.0,50.0,456300.0,32.0714,32.1098,32.0457,32.0457,456300.0
2010-08-31 11:30:00,50.0,50.11,49.98,50.1,635700.0,32.0457,32.1162,32.0329,32.1098,635700.0
2010-08-31 11:35:00,50.1,50.19,50.01,50.15,304000.0,32.1098,32.1675,32.0522,32.1419,304000.0
2010-08-31 11:40:00,50.15,50.2,50.14,50.15,181800.0,32.1419,32.1739,32.1355,32.1419,181800.0
2010-08-31 11:45:00,50.15,50.18,50.13,50.15,162300.0,32.1419,32.1611,32.1291,32.1419,162300.0
2010-08-31 11:50:00,50.14,50.27,50.14,50.25,125000.0,32.1355,32.2188,32.1355,32.206,125000.0
2010-08-31 11:55:00,50.25,50.26,50.17,50.19,114700.0,32.206,32.2124,32.1547,32.1675,114700.0
2010-08-31 12:00:00,50.19,50.23,50.18,50.18,152000.0,32.1675,32.1932,32.1611,32.1611,152000.0
2010-08-31 12:05:00,50.19,50.21,50.14,50.14,149500.0,32.1675,32.1803,32.1355,32.1355,149500.0
2010-08-31 12:10:00,50.14,50.16,50.11,50.14,150900.0,32.1355,32.1483,32.1162,32.1355,150900.0
2010-08-31 12:15:00,50.14,50.16,50.11,50.15,92200.0,32.1355,32.1483,32.1162,32.1419,92200.0
2010-08-31 12:20:00,50.15,50.15,50.1,50.11,61000.0,32.1419,32.1419,32.1098,32.1162,61000.0
2010-08-31 12:25:00,50.1,50.11,50.07,50.08,99900.0,32.1098,32.1162,32.0906,32.097,99900.0
2010-08-31 12:30:00,50.08,50.15,50.07,50.13,49200.0,32.097,32.1419,32.0906,32.1291,49200.0
2010-08-31 12:35:00,50.14,50.15,50.12,50.13,43400.0,32.1355,32.1419,32.1227,32.1291,43400.0
2010-08-31 12:40:00,50.12,50.12,50.03,50.08,105900.0,32.1227,32.1227,32.065,32.097,105900.0
2010-08-31 12:45:00,50.07,50.14,50.07,50.11,65600.0,32.0906,32.1355,32.0906,32.1162,65600.0
2010-08-31 12:50:00,50.11,50.15,50.06,50.08,54900.0,32.1162,32.1419,32.0842,32.097,54900.0
2010-08-31 12:55:00,50.07,50.07,50.04,50.04,83600.0,32.0906,32.0906,32.0714,32.0714,83600.0
2010-08-31 13:00:00,50.03,50.11,50.02,50.06,108800.0,32.065,32.1162,32.0586,32.0842,108800.0
2010-08-31 13:05:00,50.06,50.11,50.05,50.1,106900.0,32.0842,32.1162,32.0778,32.1098,106900.0
2010-08-31 13:10:00,50.1,50.15,50.1,50.15,42100.0,32.1098,32.1419,32.1098,32.1419,42100.0
2010-08-31 13:15:00,50.14,50.14,50.1,50.1,35900.0,32.1355,32.1355,32.1098,32.1098,35900.0
2010-08-31 13:20:00,50.11,50.17,50.11,50.12,103300.0,32.1162,32.1547,32.1162,32.1227,103300.0
2010-08-31 13:25:00,50.12,50.17,50.11,50.15,81100.0,32.1227,32.1547,32.1162,32.1419,81100.0
2010-08-31 13:30:00,50.16,50.18,50.13,50.14,102800.0,32.1483,32.1611,32.1291,32.1355,102800.0
2010-08-31 13:35:00,50.13,50.2,50.12,50.17,182300.0,32.1291,32.1739,32.1227,32.1547,182300.0
2010-08-31 13:40:00,50.18,50.2,50.15,50.16,33400.0,32.1611,32.1739,32.1419,32.1483,33400.0
2010-08-31 13:45:00,50.16,50.17,50.1,50.14,170200.0,32.1483,32.1547,32.1098,32.1355,170200.0
2010-08-31 13:50:00,50.14,50.15,50.13,50.15,70000.0,32.1355,32.1419,32.1291,32.1419,70000.0
2010-08-31 13:55:00,50.14,50.18,50.13,50.16,215600.0,32.1355,32.1611,32.1291,32.1483,215600.0
2010-08-31 14:00:00,50.16,50.18,50.05,50.09,361400.0,32.1483,32.1611,32.0778,32.1034,361400.0
2010-08-31 14:05:00,50.08,50.23,50.08,50.19,306300.0,32.097,32.1932,32.097,32.1675,306300.0
2010-08-31 14:10:00,50.19,50.24,50.17,50.19,158300.0,32.1675,32.1996,32.1547,32.1675,158300.0
2010-08-31 14:15:00,50.19,50.19,50.04,50.04,269800.0,32.1675,32.1675,32.0714,32.0714,269800.0
2010-08-31 14:20:00,50.04,50.07,49.99,50.0,204900.0,32.0714,32.0906,32.0393,32.0457,204900.0
2010-08-31 14:25:00,50.01,50.07,50.0,50.05,152900.0,32.0522,32.0906,32.0457,32.0778,152900.0
2010-08-31 14:30:00,50.05,50.05,50.0,50.02,147100.0,32.0778,32.0778,32.0457,32.0586,147100.0
2010-08-31 14:35:00,50.01,50.04,49.88,49.89,321100.0,32.0522,32.0714,31.9688,31.9752,321100.0
2010-08-31 14:40:00,49.89,49.92,49.84,49.87,255600.0,31.9752,31.9945,31.9432,31.9624,255600.0
2010-08-31 14:45:00,49.87,49.88,49.79,49.79,260800.0,31.9624,31.9688,31.9112,31.9112,260800.0
2010-08-31 14:50:00,49.79,49.89,49.78,49.88,386100.0,31.9112,31.9752,31.9047,31.9688,386100.0
2010-08-31 14:55:00,49.88,49.89,49.79,49.8,190400.0,31.9688,31.9752,31.9112,31.9176,190400.0
2010-08-31 15:00:00,49.8,49.9,49.79,49.88,197000.0,31.9176,31.9817,31.9112,31.9688,197000.0
2010-08-31 15:05:00,49.87,49.88,49.8,49.87,275900.0,31.9624,31.9688,31.9176,31.9624,275900.0
2010-08-31 15:10:00,49.87,49.87,49.79,49.84,359500.0,31.9624,31.9624,31.9112,31.9432,359500.0
2010-08-31 15:15:00,49.84,49.92,49.83,49.9,339000.0,31.9432,31.9945,31.9368,31.9817,339000.0
2010-08-31 15:20:00,49.9,49.92,49.88,49.88,387600.0,31.9817,31.9945,31.9688,31.9688,387600.0
2010-08-31 15:25:00,49.89,49.91,49.86,49.9,310400.0,31.9752,31.9881,31.956,31.9817,310400.0
2010-08-31 15:30:00,49.9,49.97,49.9,49.95,375100.0,31.9817,32.0265,31.9817,32.0137,375100.0
2010-08-31 15:35:00,49.95,49.96,49.85,49.89,475900.0,32.0137,32.0201,31.9496,31.9752,475900.0
2010-08-31 15:40:00,49.88,49.94,49.87,49.91,405800.0,31.9688,32.0073,31.9624,31.9881,405800.0
2010-08-31 15:45:00,49.92,50.07,49.91,50.0,934100.0,31.9945,32.0906,31.9881,32.0457,934100.0
2010-08-31 15:50:00,50.0,50.03,49.86,49.89,639000.0,32.0457,32.065,31.956,31.9752,639000.0
2010-08-31 15:55:00,49.9,49.97,49.89,49.94,1472500.0,31.9817,32.0265,31.9752,32.0073,1472500.0
2010-09-01 09:30:00,51.16,51.22,51.15,51.2,574200.0,32.7892,32.8277,32.7828,32.8148,574200.0
2010-09-01 09:35:00,51.19,51.21,51.09,51.13,454600.0,32.8084,32.8213,32.7443,32.77,454600.0
2010-09-01 09:40:00,51.13,51.17,51.08,51.1,358000.0,32.77,32.7956,32.7379,32.7508,358000.0
2010-09-01 09:45:00,51.09,51.15,51.06,51.09,456400.0,32.7443,32.7828,32.7251,32.7443,456400.0
2010-09-01 09:50:00,51.09,51.25,51.08,51.22,401500.0,32.7443,32.8469,32.7379,32.8277,401500.0
2010-09-01 09:55:00,51.23,51.31,51.21,51.3,327700.0,32.8341,32.8853,32.8213,32.8789,327700.0
2010-09-01 10:00:00,51.3,51.65,51.29,51.57,1446500.0,32.8789,33.1033,32.8725,33.052,1446500.0
2010-09-01 10:05:00,51.57,51.62,51.54,51.61,1771000.0,33.052,33.084,33.0328,33.0776,1771000.0
2010-09-01 10:10:00,51.62,51.7,51.61,51.68,1130900.0,33.084,33.1353,33.0776,33.1225,1130900.0
2010-09-01 10:15:00,51.68,51.73,51.64,51.64,457400.0,33.1225,33.1545,33.0968,33.0968,457400.0
2010-09-01 10:20:00,51.65,51.67,51.61,51.62,429100.0,33.1033,33.1161,33.0776,33.084,429100.0
2010-09-01 10:25:00,51.63,51.66,51.6,51.62,301600.0,33.0904,33.1097,33.0712,33.084,301600.0
2010-09-01 10:30:00,51.62,51.71,51.6,51.69,441800.0,33.084,33.1417,33.0712,33.1289,441800.0
2010-09-01 10:35:00,51.69,51.73,51.66,51.72,247300.0,33.1289,33.1545,33.1097,33.1481,247300.0
2010-09-01 10:40:00,51.72,51.76,51.69,51.71,238100.0,33.1481,33.1738,33.1289,33.1417,238100.0
2010-09-01 10:45:00,51.71,51.76,51.68,51.73,239300.0,33.1417,33.1738,33.1225,33.1545,239300.0
2010-09-01 10:50:00,51.73,51.85,51.72,51.83,337600.0,33.1545,33.2314,33.1481,33.2186,337600.0
2010-09-01 10:55:00,51.83,51.86,51.78,51.78,245700.0,33.2186,33.2378,33.1866,33.1866,245700.0
2010-09-01 11:00:00,51.78,51.81,51.75,51.76,169800.0,33.1866,33.2058,33.1673,33.1738,169800.0
2010-09-01 11:05:00,51.75,51.76,51.71,51.72,186700.0,33.1673,33.1738,33.1417,33.1481,186700.0
2010-09-01 11:10:00,51.72,51.72,51.67,51.71,236500.0,33.1481,33.1481,33.1161,33.1417,236500.0
2010-09-01 11:15:00,51.71,51.72,51.68,51.69,190400.0,33.1417,33.1481,33.1225,33.1289,190400.0
2010-09-01 11:20:00,51.69,51.72,51.69,51.72,246100.0,33.1289,33.1481,33.1289,33.1481,246100.0
2010-09-01 11:25:00,51.71,51.76,51.71,51.76,289300.0,33.1417,33.1738,33.1417,33.1738,289300.0
2010-09-01 11:30:00,51.77,51.82,51.76,51.8,221700.0,33.1802,33.2122,33.1738,33.1994,221700.0
2010-09-01 11:35:00,51.81,51.81,51.78,51.78,221300.0,33.2058,33.2058,33.1866,33.1866,221300.0
2010-09-01 11:40:00,51.78,51.83,51.77,51.83,248500.0,33.1866,33.2186,33.1802,33.2186,248500.0
2010-09-01 11:45:00,51.83,51.85,51.79,51.79,279300.0,33.2186,33.2314,33.193,33.193,279300.0
2010-09-01 11:50:00,51.79,51.9,51.79,51.87,145600.0,33.193,33.2635,33.193,33.2443,145600.0
2010-09-01 11:55:00,51.86,51.86,51.81,51.82,98500.0,33.2378,33.2378,33.2058,33.2122,98500.0
2010-09-01 12:00:00,51.81,51.84,51.79,51.79,123800.0,33.2058,33.225,33.193,33.193,123800.0
2010-09-01 12:05:00,51.8,51.8,51.75,51.75,89100.0,33.1994,33.1994,33.1673,33.1673,89100.0
2010-09-01 12:10:00,51.75,51.76,51.73,51.73,134300.0,33.1673,33.1738,33.1545,33.1545,134300.0
2010-09-01 12:15:00,51.73,51.75,51.7,51.71,100000.0,33.1545,33.1673,33.1353,33.1417,100000.0
2010-09-01 12:20:00,51.7,51.73,51.69,51.69,90600.0,33.1353,33.1545,33.1289,33.1289,90600.0
2010-09-01 12:25:00,51.69,51.7,51.66,51.68,416000.0,33.1289,33.1353,33.1097,33.1225,416000.0
2010-09-01 12:30:00,51.69,51.7,51.66,51.66,55800.0,33.1289,33.1353,33.1097,33.1097,55800.0
2010-09-01 12:35:00,51.66,51.67,51.63,51.65,131500.0,33.1097,33.1161,33.0904,33.1033,131500.0
2010-09-01 12:40:00,51.64,51.65,51.63,51.64,95700.0,33.0968,33.1033,33.0904,33.0968,95700.0
2010-09-01 12:45:00,51.64,51.66,51.63,51.65,70300.0,33.0968,33.1097,33.0904,33.1033,70300.0
2010-09-01 12:50:00,51.65,51.67,51.63,51.64,47100.0,33.1033,33.1161,33.0904,33.0968,47100.0
2010-09-01 12:55:00,51.64,51.67,51.64,51.65,42400.0,33.0968,33.1161,33.0968,33.1033,42400.0
2010-09-01 13:00:00,51.65,51.68,51.64,51.68,69100.0,33.1033,33.1225,33.0968,33.1225,69100.0
2010-09-01 13:05:00,51.67,51.71,51.66,51.71,81700.0,33.1161,33.1417,33.1097,33.1417,81700.0
2010-09-01 13:10:00,51.7,51.73,51.69,51.71,99400.0,33.1353,33.1545,33.1289,33.1417,99400.0
2010-09-01 13:15:00,51.71,51.72,51.7,51.71,61600.0,33.1417,33.1481,33.1353,33.1417,61600.0
2010-09-01 13:20:00,51.71,51.73,51.7,51.7,191500.0,33.1417,33.1545,33.1353,33.1353,191500.0
2010-09-01 13:25:00,51.7,51.71,51.68,51.69,84600.0,33.1353,33.1417,33.1225,33.1289,84600.0
2010-09-01 13:30:00,51.7,51.71,51.69,51.7,26400.0,33.1353,33.1417,33.1289,33.1353,26400.0
2010-09-01 13:35:00,51.71,51.72,51.69,51.7,86700.0,33.1417,33.1481,33.1289,33.1353,86700.0
2010-09-01 13:40:00,51.7,51.7,51.67,51.69,37700.0,33.1353,33.1353,33.1161,33.1289,37700.0
2010-09-01 13:45:00,51.69,51.74,51.68,51.73,190700.0,33.1289,33.1609,33.1225,33.1545,190700.0
2010-09-01 13:50:00,51.74,51.74,51.68,51.7,157700.0,33.1609,33.1609,33.1225,33.1353,157700.0
2010-09-01 13:55:00,51.7,51.7,51.65,51.69,110800.0,33.1353,33.1353,33.1033,33.1289,110800.0
2010-09-01 14:00:00,51.69,51.7,51.67,51.67,97000.0,33.1289,33.1353,33.1161,33.1161,97000.0
2010-09-01 14:05:00,51.67,51.74,51.66,51.68,217400.0,33.1161,33.1609,33.1097,33.1225,217400.0
2010-09-01 14:10:00,51.68,51.68,51.6,51.61,299000.0,33.1225,33.1225,33.0712,33.0776,299000.0
2010-09-01 14:15:00,51.6,51.61,51.58,51.6,127500.0,33.0712,33.0776,33.0584,33.0712,127500.0
2010-09-01 14:20:00,51.6,51.63,51.57,51.57,167600.0,33.0712,33.0904,33.052,33.052,167600.0
2010-09-01 14:25:00,51.58,51.63,51.56,51.61,214400.0,33.0584,33.0904,33.0456,33.0776,214400.0
2010-09-01 14:30:00,51.62,51.63,51.6,51.6,87300.0,33.084,33.0904,33.0712,33.0712,87300.0
2010-09-01 14:35:00,51.6,51.61,51.54,51.56,191800.0,33.0712,33.0776,33.0328,33.0456,191800.0
2010-09-01 14:40:00,51.56,51.59,51.55,51.56,140200.0,33.0456,33.0648,33.0392,33.0456,140200.0
2010-09-01 14:45:00,51.56,51.59,51.54,51.57,75200.0,33.0456,33.0648,33.0328,33.052,75200.0
2010-09-01 14:50:00,51.58,51.6,51.56,51.56,139500.0,33.0584,33.0712,33.0456,33.0456,139500.0
2010-09-01 14:55:00,51.57,51.6,51.56,51.59,75900.0,33.052,33.0712,33.0456,33.0648,75900.0
2010-09-01 15:00:00,51.59,51.59,51.53,51.56,269700.0,33.0648,33.0648,33.0263,33.0456,269700.0
2010-09-01 15:05:00,51.56,51.64,51.56,51.62,211600.0,33.0456,33.0968,33.0456,33.084,211600.0
2010-09-01 15:10:00,51.62,51.63,51.6,51.63,167300.0,33.084,33.0904,33.0712,33.0904,167300.0
2010-09-01 15:15:00,51.64,51.64,51.6,51.6,100700.0,33.0968,33.0968,33.0712,33.0712,100700.0
2010-09-01 15:20:00,51.6,51.64,51.56,51.57,372100.0,33.0712,33.0968,33.0456,33.052,372100.0
2010-09-01 15:25:00,51.58,51.59,51.53,51.58,167500.0,33.0584,33.0648,33.0263,33.0584,167500.0
2010-09-01 15:30:00,51.59,51.64,51.55,51.63,293000.0,33.0648,33.0968,33.0392,33.0904,293000.0
2010-09-01 15:35:00,51.63,51.67,51.62,51.64,476700.0,33.0904,33.1161,33.084,33.0968,476700.0
2010-09-01 15:40:00,51.66,51.73,51.65,51.72,423800.0,33.1097,33.1545,33.1033,33.1481,423800.0
2010-09-01 15:45:00,51.72,51.77,51.69,51.7,702600.0,33.1481,33.1802,33.1289,33.1353,702600.0
2010-09-01 15:50:00,51.7,51.71,51.67,51.68,542600.0,33.1353,33.1417,33.1161,33.1225,542600.0
2010-09-01 15:55:00,51.69,51.75,51.66,51.75,2252500.0,33.1289,33.1673,33.1097,33.1673,2252500.0
2010-09-02 09:30:00,51.69,51.7,51.59,51.63,276400.0,33.1289,33.1353,33.0648,33.0904,276400.0
2010-09-02 09:35:00,51.62,51.68,51.57,51.65,365400.0,33.084,33.1225,33.052,33.1033,365400.0
2010-09-02 09:40:00,51.65,51.65,51.54,51.6,196600.0,33.1033,33.1033,33.0328,33.0712,196600.0
2010-09-02 09:45:00,51.6,51.68,51.57,51.68,246400.0,33.0712,33.1225,33.052,33.1225,246400.0
2010-09-02 09:50:00,51.68,51.7,51.65,51.65,337200.0,33.1225,33.1353,33.1033,33.1033,337200.0
2010-09-02 09:55:00,51.65,51.72,51.65,51.7,189000.0,33.1033,33.1481,33.1033,33.1353,189000.0
2010-09-02 10:00:00,51.71,51.82,51.67,51.69,528200.0,33.1417,33.2122,33.1161,33.1289,528200.0
2010-09-02 10:05:00,51.69,51.73,51.67,51.67,177300.0,33.1289,33.1545,33.1161,33.1161,177300.0
2010-09-02 10:10:00,51.67,51.74,51.67,51.7,168300.0,33.1161,33.1609,33.1161,33.1353,168300.0
2010-09-02 10:15:00,51.7,51.72,51.61,51.62,172300.0,33.1353,33.1481,33.0776,33.084,172300.0
2010-09-02 10:20:00,51.62,51.69,51.6,51.67,203700.0,33.084,33.1289,33.0712,33.1161,203700.0
2010-09-02 10:25:00,51.66,51.74,51.66,51.74,259600.0,33.1097,33.1609,33.1097,33.1609,259600.0
2010-09-02 10:30:00,51.73,51.73,51.65,51.69,224500.0,33.1545,33.1545,33.1033,33.1289,224500.0
2010-09-02 10:35:00,51.7,51.75,51.68,51.75,115800.0,33.1353,33.1673,33.1225,33.1673,115800.0
2010-09-02 10:40:00,51.75,51.79,51.72,51.74,261300.0,33.1673,33.193,33.1481,33.1609,261300.0
2010-09-02 10:45:00,51.74,51.84,51.73,51.83,126900.0,33.1609,33.225,33.1545,33.2186,126900.0
2010-09-02 10:50:00,51.82,51.85,51.78,51.78,153500.0,33.2122,33.2314,33.1866,33.1866,153500.0
2010-09-02 10:55:00,51.79,51.84,51.78,51.82,84300.0,33.193,33.225,33.1866,33.2122,84300.0
2010-09-02 11:00:00,51.82,51.86,51.81,51.85,105200.0,33.2122,33.2378,33.2058,33.2314,105200.0
2010-09-02 11:05:00,51.85,51.85,51.75,51.75,77000.0,33.2314,33.2314,33.1673,33.1673,77000.0
2010-09-02 11:10:00,51.76,51.78,51.72,51.72,110500.0,33.1738,33.1866,33.1481,33.1481,110500.0
2010-09-02 11:15:00,51.72,51.75,51.7,51.74,117000.0,33.1481,33.1673,33.1353,33.1609,117000.0
2010-09-02 11:20:00,51.74,51.74,51.7,51.72,91600.0,33.1609,33.1609,33.1353,33.1481,91600.0
2010-09-02 11:25:00,51.71,51.74,51.68,51.74,89700.0,33.1417,33.1609,33.1225,33.1609,89700.0
2010-09-02 11:30:00,51.74,51.8,51.73,51.79,235400.0,33.1609,33.1994,33.1545,33.193,235400.0
2010-09-02 11:35:00,51.8,51.8,51.73,51.74,394600.0,33.1994,33.1994,33.1545,33.1609,394600.0
2010-09-02 11:40:00,51.74,51.78,51.73,51.75,233200.0,33.1609,33.1866,33.1545,33.1673,233200.0
2010-09-02 11:45:00,51.76,51.77,51.74,51.77,49000.0,33.1738,33.1802,33.1609,33.1802,49000.0
2010-09-02 11:50:00,51.77,51.79,51.76,51.78,88600.0,33.1802,33.193,33.1738,33.1866,88600.0
2010-09-02 11:55:00,51.78,51.78,51.72,51.73,65100.0,33.1866,33.1866,33.1481,33.1545,65100.0
2010-09-02 12:00:00,51.74,51.75,51.72,51.73,84600.0,33.1609,33.1673,33.1481,33.1545,84600.0
2010-09-02 12:05:00,51.74,51.77,51.72,51.73,127300.0,33.1609,33.1802,33.1481,33.1545,127300.0
2010-09-02 12:10:00,51.73,51.78,51.73,51.78,42600.0,33.1545,33.1866,33.1545,33.1866,42600.0
2010-09-02 12:15:00,51.78,51.78,51.73,51.73,20800.0,33.1866,33.1866,33.1545,33.1545,20800.0
2010-09-02 12:20:00,51.74,51.76,51.73,51.74,28000.0,33.1609,33.1738,33.1545,33.1609,28000.0
2010-09-02 12:25:00,51.75,51.75,51.71,51.74,50500.0,33.1673,33.1673,33.1417,33.1609,50500.0
2010-09-02 12:30:00,51.74,51.75,51.72,51.74,31600.0,33.1609,33.1673,33.1481,33.1609,31600.0
2010-09-02 12:35:00,51.74,51.78,51.74,51.78,100300.0,33.1609,33.1866,33.1609,33.1866,100300.0
2010-09-02 12:40:00,51.78,51.79,51.74,51.75,45700.0,33.1866,33.193,33.1609,33.1673,45700.0
2010-09-02 12:45:00,51.75,51.76,51.72,51.75,104000.0,33.1673,33.1738,33.1481,33.1673,104000.0
2010-09-02 12:50:00,51.75,51.75,51.67,51.67,93000.0,33.1673,33.1673,33.1161,33.1161,93000.0
2010-09-02 12:55:00,51.68,51.7,51.67,51.69,68200.0,33.1225,33.1353,33.1161,33.1289,68200.0
2010-09-02 13:00:00,51.7,51.72,51.69,51.71,51800.0,33.1353,33.1481,33.1289,33.1417,51800.0
2010-09-02 13:05:00,51.72,51.74,51.71,51.72,92000.0,33.1481,33.1609,33.1417,33.1481,92000.0
2010-09-02 13:10:00,51.72,51.72,51.68,51.7,55600.0,33.1481,33.1481,33.1225,33.1353,55600.0
2010-09-02 13:15:00,51.69,51.74,51.69,51.72,196300.0,33.1289,33.1609,33.1289,33.1481,196300.0
2010-09-02 13:20:00,51.72,51.75,51.71,51.72,61500.0,33.1481,33.1673,33.1417,33.1481,61500.0
2010-09-02 13:25:00,51.71,51.74,51.71,51.72,84600.0,33.1417,33.1609,33.1417,33.1481,84600.0
2010-09-02 13:30:00,51.72,51.74,51.7,51.73,63600.0,33.1481,33.1609,33.1353,33.1545,63600.0
2010-09-02 13:35:00,51.74,51.76,51.74,51.74,58000.0,33.1609,33.1738,33.1609,33.1609,58000.0
2010-09-02 13:40:00,51.74,51.76,51.73,51.74,34500.0,33.1609,33.1738,33.1545,33.1609,34500.0
2010-09-02 13:45:00,51.75,51.75,51.72,51.72,59700.0,33.1673,33.1673,33.1481,33.1481,59700.0
2010-09-02 13:50:00,51.72,51.75,51.72,51.75,30800.0,33.1481,33.1673,33.1481,33.1673,30800.0
2010-09-02 13:55:00,51.75,51.77,51.73,51.76,44800.0,33.1673,33.1802,33.1545,33.1738,44800.0
2010-09-02 14:00:00,51.76,51.78,51.75,51.77,40900.0,33.1738,33.1866,33.1673,33.1802,40900.0
2010-09-02 14:05:00,51.77,51.81,51.76,51.8,88900.0,33.1802,33.2058,33.1738,33.1994,88900.0
2010-09-02 14:10:00,51.8,51.85,51.78,51.85,98500.0,33.1994,33.2314,33.1866,33.2314,98500.0
2010-09-02 14:15:00,51.85,51.86,51.8,51.83,67800.0,33.2314,33.2378,33.1994,33.2186,67800.0
2010-09-02 14:20:00,51.84,51.86,51.78,51.79,93100.0,33.225,33.2378,33.1866,33.193,93100.0
2010-09-02 14:25:00,51.79,51.82,51.77,51.78,91500.0,33.193,33.2122,33.1802,33.1866,91500.0
2010-09-02 14:30:00,51.78,51.81,51.78,51.79,61900.0,33.1866,33.2058,33.1866,33.193,61900.0
2010-09-02 14:35:00,51.8,51.82,51.78,51.81,45700.0,33.1994,33.2122,33.1866,33.2058,45700.0
2010-09-02 14:40:00,51.81,51.81,51.75,51.76,123600.0,33.2058,33.2058,33.1673,33.1738,123600.0
2010-09-02 14:45:00,51.77,51.78,51.76,51.77,76000.0,33.1802,33.1866,33.1738,33.1802,76000.0
2010-09-02 14:50:00,51.76,51.8,51.76,51.78,97400.0,33.1738,33.1994,33.1738,33.1866,97400.0
2010-09-02 14:55:00,51.78,51.79,51.76,51.78,72500.0,33.1866,33.193,33.1738,33.1866,72500.0
2010-09-02 15:00:00,51.78,51.78,51.73,51.76,128100.0,33.1866,33.1866,33.1545,33.1738,128100.0
2010-09-02 15:05:00,51.76,51.82,51.75,51.82,237900.0,33.1738,33.2122,33.1673,33.2122,237900.0
2010-09-02 15:10:00,51.81,51.85,51.79,51.8,92000.0,33.2058,33.2314,33.193,33.1994,92000.0
2010-09-02 15:15:00,51.81,51.82,51.8,51.81,89000.0,33.2058,33.2122,33.1994,33.2058,89000.0
2010-09-02 15:20:00,51.81,51.85,51.8,51.83,132800.0,33.2058,33.2314,33.1994,33.2186,132800.0
2010-09-02 15:25:00,51.83,51.86,51.81,51.86,127300.0,33.2186,33.2378,33.2058,33.2378,127300.0
2010-09-02 15:30:00,51.86,51.87,51.82,51.87,130900.0,33.2378,33.2443,33.2122,33.2443,130900.0
2010-09-02 15:35:00,51.87,51.92,51.85,51.91,266800.0,33.2443,33.2763,33.2314,33.2699,266800.0
2010-09-02 15:40:00,51.91,51.94,51.9,51.9,222300.0,33.2699,33.2891,33.2635,33.2635,222300.0
2010-09-02 15:45:00,51.91,51.99,51.9,51.97,340600.0,33.2699,33.3212,33.2635,33.3083,340600.0
2010-09-02 15:50:00,51.98,51.99,51.96,51.98,318900.0,33.3148,33.3212,33.3019,33.3148,318900.0
2010-09-02 15:55:00,51.99,52.01,51.96,52.01,1430600.0,33.3212,33.334,33.3019,33.334,1430600.0
2010-09-03 09:30:00,52.41,52.65,52.41,52.48,3468900.0,33.5903,33.7442,33.5903,33.6352,3468900.0
2010-09-03 09:35:00,52.49,52.55,52.47,52.54,417000.0,33.6416,33.6801,33.6288,33.6737,417000.0
2010-09-03 09:40:00,52.55,52.59,52.53,52.55,216300.0,33.6801,33.7057,33.6673,33.6801,216300.0
2010-09-03 09:45:00,52.56,52.56,52.48,52.51,188500.0,33.6865,33.6865,33.6352,33.6544,188500.0
2010-09-03 09:50:00,52.51,52.59,52.5,52.57,158500.0,33.6544,33.7057,33.648,33.6929,158500.0
2010-09-03 09:55:00,52.56,52.6,52.55,52.57,114300.0,33.6865,33.7121,33.6801,33.6929,114300.0
2010-09-03 10:00:00,52.57,52.57,52.41,52.52,653100.0,33.6929,33.6929,33.5903,33.6608,653100.0
2010-09-03 10:05:00,52.52,52.54,52.38,52.39,262700.0,33.6608,33.6737,33.5711,33.5775,262700.0
2010-09-03 10:10:00,52.39,52.43,52.31,52.35,189700.0,33.5775,33.6032,33.5263,33.5519,189700.0
2010-09-03 10:15:00,52.36,52.42,52.31,52.39,231400.0,33.5583,33.5968,33.5263,33.5775,231400.0
2010-09-03 10:20:00,52.39,52.48,52.39,52.43,193500.0,33.5775,33.6352,33.5775,33.6032,193500.0
2010-09-03 10:25:00,52.42,52.44,52.28,52.31,209200.0,33.5968,33.6096,33.507,33.5263,209200.0
2010-09-03 10:30:00,52.31,52.32,52.23,52.26,231300.0,33.5263,33.5327,33.475,33.4942,231300.0
2010-09-03 10:35:00,52.26,52.35,52.24,52.33,210700.0,33.4942,33.5519,33.4814,33.5391,210700.0
2010-09-03 10:40:00,52.34,52.37,52.3,52.32,298700.0,33.5455,33.5647,33.5198,33.5327,298700.0
2010-09-03 10:45:00,52.32,52.36,52.3,52.33,90700.0,33.5327,33.5583,33.5198,33.5391,90700.0
2010-09-03 10:50:00,52.32,52.32,52.22,52.22,185200.0,33.5327,33.5327,33.4686,33.4686,185200.0
2010-09-03 10:55:00,52.22,52.25,52.15,52.25,218200.0,33.4686,33.4878,33.4237,33.4878,218200.0
2010-09-03 11:00:00,52.25,52.25,52.19,52.22,78000.0,33.4878,33.4878,33.4493,33.4686,78000.0
2010-09-03 11:05:00,52.22,52.28,52.22,52.28,74400.0,33.4686,33.507,33.4686,33.507,74400.0
2010-09-03 11:10:00,52.27,52.3,52.21,52.3,186700.0,33.5006,33.5198,33.4622,33.5198,186700.0
2010-09-03 11:15:00,52.3,52.34,52.27,52.32,141900.0,33.5198,33.5455,33.5006,33.5327,141900.0
2010-09-03 11:20:00,52.32,52.32,52.27,52.28,53200.0,33.5327,33.5327,33.5006,33.507,53200.0
2010-09-03 11:25:00,52.28,52.31,52.25,52.28,136500.0,33.507,33.5263,33.4878,33.507,136500.0
2010-09-03 11:30:00,52.29,52.32,52.28,52.31,129700.0,33.5134,33.5327,33.507,33.5263,129700.0
2010-09-03 11:35:00,52.3,52.3,52.25,52.3,107500.0,33.5198,33.5198,33.4878,33.5198,107500.0
2010-09-03 11:40:00,52.3,52.33,52.29,52.33,149600.0,33.5198,33.5391,33.5134,33.5391,149600.0
2010-09-03 11:45:00,52.32,52.34,52.31,52.31,73300.0,33.5327,33.5455,33.5263,33.5263,73300.0
2010-09-03 11:50:00,52.31,52.32,52.26,52.32,111100.0,33.5263,33.5327,33.4942,33.5327,111100.0
2010-09-03 11:55:00,52.32,52.38,52.32,52.34,132200.0,33.5327,33.5711,33.5327,33.5455,132200.0
2010-09-03 12:00:00,52.33,52.35,52.32,52.35,135100.0,33.5391,33.5519,33.5327,33.5519,135100.0
2010-09-03 12:05:00,52.35,52.38,52.34,52.35,101600.0,33.5519,33.5711,33.5455,33.5519,101600.0
2010-09-03 12:10:00,52.35,52.39,52.32,52.37,233800.0,33.5519,33.5775,33.5327,33.5647,233800.0
2010-09-03 12:15:00,52.38,52.38,52.34,52.35,125600.0,33.5711,33.5711,33.5455,33.5519,125600.0
2010-09-03 12:20:00,52.35,52.35,52.34,52.35,70300.0,33.5519,33.5519,33.5455,33.5519,70300.0
2010-09-03 12:25:00,52.35,52.36,52.34,52.36,67500.0,33.5519,33.5583,33.5455,33.5583,67500.0
2010-09-03 12:30:00,52.36,52.39,52.35,52.37,36300.0,33.5583,33.5775,33.5519,33.5647,36300.0
2010-09-03 12:35:00,52.38,52.42,52.38,52.4,104400.0,33.5711,33.5968,33.5711,33.5839,104400.0
2010-09-03 12:40:00,52.41,52.42,52.4,52.41,17100.0,33.5903,33.5968,33.5839,33.5903,17100.0
2010-09-03 12:45:00,52.41,52.42,52.39,52.39,23900.0,33.5903,33.5968,33.5775,33.5775,23900.0
2010-09-03 12:50:00,52.4,52.44,52.4,52.44,75900.0,33.5839,33.6096,33.5839,33.6096,75900.0
2010-09-03 12:55:00,52.43,52.5,52.43,52.45,112900.0,33.6032,33.648,33.6032,33.616,112900.0
2010-09-03 13:00:00,52.45,52.49,52.45,52.48,56600.0,33.616,33.6416,33.616,33.6352,56600.0
2010-09-03 13:05:00,52.48,52.48,52.44,52.45,89300.0,33.6352,33.6352,33.6096,33.616,89300.0
2010-09-03 13:10:00,52.45,52.47,52.45,52.46,39900.0,33.616,33.6288,33.616,33.6224,39900.0
2010-09-03 13:15:00,52.46,52.47,52.44,52.47,42800.0,33.6224,33.6288,33.6096,33.6288,42800.0
2010-09-03 13:20:00,52.48,52.48,52.44,52.46,75900.0,33.6352,33.6352,33.6096,33.6224,75900.0
2010-09-03 13:25:00,52.47,52.48,52.43,52.43,89100.0,33.6288,33.6352,33.6032,33.6032,89100.0
2010-09-03 13:30:00,52.43,52.48,52.43,52.46,85100.0,33.6032,33.6352,33.6032,33.6224,85100.0
2010-09-03 13:35:00,52.45,52.53,52.45,52.52,85500.0,33.616,33.6673,33.616,33.6608,85500.0
2010-09-03 13:40:00,52.52,52.53,52.5,52.51,20400.0,33.6608,33.6673,33.648,33.6544,20400.0
2010-09-03 13:45:00,52.51,52.53,52.49,52.52,96000.0,33.6544,33.6673,33.6416,33.6608,96000.0
2010-09-03 13:50:00,52.52,52.55,52.5,52.53,104100.0,33.6608,33.6801,33.648,33.6673,104100.0
2010-09-03 13:55:00,52.52,52.52,52.49,52.51,62700.0,33.6608,33.6608,33.6416,33.6544,62700.0
2010-09-03 14:00:00,52.5,52.53,52.49,52.5,78300.0,33.648,33.6673,33.6416,33.648,78300.0
2010-09-03 14:05:00,52.5,52.52,52.5,52.5,40000.0,33.648,33.6608,33.648,33.648,40000.0
2010-09-03 14:10:00,52.49,52.5,52.46,52.47,131400.0,33.6416,33.648,33.6224,33.6288,131400.0
2010-09-03 14:15:00,52.48,52.51,52.47,52.51,47600.0,33.6352,33.6544,33.6288,33.6544,47600.0
2010-09-03 14:20:00,52.5,52.51,52.48,52.49,47800.0,33.648,33.6544,33.6352,33.6416,47800.0
2010-09-03 14:25:00,52.49,52.51,52.48,52.49,48400.0,33.6416,33.6544,33.6352,33.6416,48400.0
2010-09-03 14:30:00,52.49,52.51,52.48,52.5,52600.0,33.6416,33.6544,33.6352,33.648,52600.0
2010-09-03 14:35:00,52.5,52.5,52.45,52.46,81200.0,33.648,33.648,33.616,33.6224,81200.0
2010-09-03 14:40:00,52.46,52.47,52.45,52.47,65600.0,33.6224,33.6288,33.616,33.6288,65600.0
2010-09-03 14:45:00,52.47,52.48,52.41,52.41,81600.0,33.6288,33.6352,33.5903,33.5903,81600.0
2010-09-03 14:50:00,52.42,52.46,52.42,52.45,60900.0,33.5968,33.6224,33.5968,33.616,60900.0
2010-09-03 14:55:00,52.45,52.45,52.4,52.4,254100.0,33.616,33.616,33.5839,33.5839,254100.0
2010-09-03 15:00:00,52.4,52.46,52.38,52.44,80900.0,33.5839,33.6224,33.5711,33.6096,80900.0
2010-09-03 15:05:00,52.44,52.45,52.41,52.44,104200.0,33.6096,33.616,33.5903,33.6096,104200.0
2010-09-03 15:10:00,52.43,52.45,52.42,52.42,126100.0,33.6032,33.616,33.5968,33.5968,126100.0
2010-09-03 15:15:00,52.42,52.46,52.42,52.44,73800.0,33.5968,33.6224,33.5968,33.6096,73800.0
2010-09-03 15:20:00,52.44,52.48,52.44,52.46,119400.0,33.6096,33.6352,33.6096,33.6224,119400.0
2010-09-03 15:25:00,52.46,52.49,52.46,52.47,106200.0,33.6224,33.6416,33.6224,33.6288,106200.0
2010-09-03 15:30:00,52.48,52.51,52.42,52.43,110300.0,33.6352,33.6544,33.5968,33.6032,110300.0
2010-09-03 15:35:00,52.44,52.46,52.43,52.44,175000.0,33.6096,33.6224,33.6032,33.6096,175000.0
2010-09-03 15:40:00,52.43,52.51,52.43,52.51,301300.0,33.6032,33.6544,33.6032,33.6544,301300.0
2010-09-03 15:45:00,52.51,52.53,52.48,52.52,255000.0,33.6544,33.6673,33.6352,33.6608,255000.0
2010-09-03 15:50:00,52.51,52.52,52.46,52.46,497200.0,33.6544,33.6608,33.6224,33.6224,497200.0
2010-09-03 15:55:00,52.46,52.52,52.45,52.46,1294800.0,33.6224,33.6608,33.616,33.6224,1294800.0
2010-09-07 09:30:00,52.11,52.14,52.04,52.04,746100.0,33.3981,33.4173,33.3532,33.3532,746100.0
2010-09-07 09:35:00,52.04,52.05,51.98,52.01,423700.0,33.3532,33.3596,33.3148,33.334,423700.0
2010-09-07 09:40:00,52.02,52.13,51.99,52.12,769700.0,33.3404,33.4109,33.3212,33.4045,769700.0
2010-09-07 09:45:00,52.12,52.13,52.03,52.03,354800.0,33.4045,33.4109,33.3468,33.3468,354800.0
2010-09-07 09:50:00,52.04,52.06,51.98,52.0,219000.0,33.3532,33.366,33.3148,33.3276,219000.0
2010-09-07 09:55:00,52.0,52.01,51.88,51.89,614000.0,33.3276,33.334,33.2507,33.2571,614000.0
2010-09-07 10:00:00,51.89,51.92,51.83,51.92,663600.0,33.2571,33.2763,33.2186,33.2763,663600.0
2010-09-07 10:05:00,51.92,51.95,51.87,51.94,482500.0,33.2763,33.2955,33.2443,33.2891,482500.0
2010-09-07 10:10:00,51.94,51.97,51.92,51.97,130500.0,33.2891,33.3083,33.2763,33.3083,130500.0
2010-09-07 10:15:00,51.97,51.97,51.87,51.9,117500.0,33.3083,33.3083,33.2443,33.2635,117500.0
2010-09-07 10:20:00,51.89,51.89,51.81,51.87,949700.0,33.2571,33.2571,33.2058,33.2443,949700.0
2010-09-07 10:25:00,51.87,51.93,51.86,51.92,208900.0,33.2443,33.2827,33.2378,33.2763,208900.0
2010-09-07 10:30:00,51.91,51.91,51.86,51.89,137900.0,33.2699,33.2699,33.2378,33.2571,137900.0
2010-09-07 10:35:00,51.88,51.94,51.83,51.93,228100.0,33.2507,33.2891,33.2186,33.2827,228100.0
2010-09-07 10:40:00,51.94,51.99,51.93,51.96,147300.0,33.2891,33.3212,33.2827,33.3019,147300.0
2010-09-07 10:45:00,51.96,51.98,51.94,51.95,109800.0,33.3019,33.3148,33.2891,33.2955,109800.0
2010-09-07 10:50:00,51.95,51.98,51.91,51.91,95100.0,33.2955,33.3148,33.2699,33.2699,95100.0
2010-09-07 10:55:00,51.91,51.98,51.89,51.95,157900.0,33.2699,33.3148,33.2571,33.2955,157900.0
2010-09-07 11:00:00,51.95,52.01,51.87,51.89,182700.0,33.2955,33.334,33.2443,33.2571,182700.0
2010-09-07 11:05:00,51.9,51.93,51.86,51.89,156600.0,33.2635,33.2827,33.2378,33.2571,156600.0
2010-09-07 11:10:00,51.89,51.92,51.84,51.87,239500.0,33.2571,33.2763,33.225,33.2443,239500.0
2010-09-07 11:15:00,51.87,51.91,51.83,51.89,115700.0,33.2443,33.2699,33.2186,33.2571,115700.0
2010-09-07 11:20:00,51.89,51.95,51.89,51.91,248100.0,33.2571,33.2955,33.2571,33.2699,248100.0
2010-09-07 11:25:00,51.91,51.97,51.89,51.96,322700.0,33.2699,33.3083,33.2571,33.3019,322700.0
2010-09-07 11:30:00,51.97,52.01,51.94,51.94,261000.0,33.3083,33.334,33.2891,33.2891,261000.0
2010-09-07 11:35:00,51.95,51.96,51.92,51.96,81600.0,33.2955,33.3019,33.2763,33.3019,81600.0
2010-09-07 11:40:00,51.96,51.97,51.93,51.97,102600.0,33.3019,33.3083,33.2827,33.3083,102600.0
2010-09-07 11:45:00,51.97,51.99,51.88,51.92,581700.0,33.3083,33.3212,33.2507,33.2763,581700.0
2010-09-07 11:50:00,51.93,51.94,51.86,51.87,57800.0,33.2827,33.2891,33.2378,33.2443,57800.0
2010-09-07 11:55:00,51.88,51.99,51.87,51.98,128700.0,33.2507,33.3212,33.2443,33.3148,128700.0
2010-09-07 12:00:00,51.98,51.98,51.95,51.97,63900.0,33.3148,33.3148,33.2955,33.3083,63900.0
2010-09-07 12:05:00,51.98,52.0,51.97,51.99,74500.0,33.3148,33.3276,33.3083,33.3212,74500.0
2010-09-07 12:10:00,51.99,51.99,51.94,51.97,67300.0,33.3212,33.3212,33.2891,33.3083,67300.0
2010-09-07 12:15:00,51.96,51.97,51.93,51.95,40300.0,33.3019,33.3083,33.2827,33.2955,40300.0
2010-09-07 12:20:00,51.94,51.99,51.91,51.93,212800.0,33.2891,33.3212,33.2699,33.2827,212800.0
2010-09-07 12:25:00,51.93,51.94,51.89,51.92,84100.0,33.2827,33.2891,33.2571,33.2763,84100.0
2010-09-07 12:30:00,51.92,51.92,51.82,51.88,391400.0,33.2763,33.2763,33.2122,33.2507,391400.0
2010-09-07 12:35:00,51.88,51.9,51.87,51.88,37300.0,33.2507,33.2635,33.2443,33.2507,37300.0
2010-09-07 12:40:00,51.88,51.94,51.88,51.92,95800.0,33.2507,33.2891,33.2507,33.2763,95800.0
2010-09-07 12:45:00,51.92,51.95,51.9,51.91,148600.0,33.2763,33.2955,33.2635,33.2699,148600.0
2010-09-07 12:50:00,51.92,51.92,51.88,51.91,88800.0,33.2763,33.2763,33.2507,33.2699,88800.0
2010-09-07 12:55:00,51.9,51.9,51.86,51.9,154900.0,33.2635,33.2635,33.2378,33.2635,154900.0
2010-09-07 13:00:00,51.91,51.91,51.87,51.9,46500.0,33.2699,33.2699,33.2443,33.2635,46500.0
2010-09-07 13:05:00,51.89,51.89,51.85,51.88,56300.0,33.2571,33.2571,33.2314,33.2507,56300.0
2010-09-07 13:10:00,51.88,51.91,51.88,51.9,63600.0,33.2507,33.2699,33.2507,33.2635,63600.0
2010-09-07 13:15:00,51.92,51.93,51.9,51.92,98900.0,33.2763,33.2827,33.2635,33.2763,98900.0
2010-09-07 13:20:00,51.92,51.93,51.87,51.9,53600.0,33.2763,33.2827,33.2443,33.2635,53600.0
2010-09-07 13:25:00,51.9,51.95,51.89,51.93,133700.0,33.2635,33.2955,33.2571,33.2827,133700.0
2010-09-07 13:30:00,51.93,52.0,51.93,51.99,38200.0,33.2827,33.3276,33.2827,33.3212,38200.0
2010-09-07 13:35:00,51.99,51.99,51.96,51.97,76900.0,33.3212,33.3212,33.3019,33.3083,76900.0
2010-09-07 13:40:00,51.97,51.99,51.91,51.91,78000.0,33.3083,33.3212,33.2699,33.2699,78000.0
2010-09-07 13:45:00,51.91,51.96,51.91,51.95,58100.0,33.2699,33.3019,33.2699,33.2955,58100.0
2010-09-07 13:50:00,51.95,51.97,51.94,51.95,49500.0,33.2955,33.3083,33.2891,33.2955,49500.0
2010-09-07 13:55:00,51.95,52.02,51.95,52.0,83500.0,33.2955,33.3404,33.2955,33.3276,83500.0
2010-09-07 14:00:00,52.01,52.01,51.97,51.98,66500.0,33.334,33.334,33.3083,33.3148,66500.0
2010-09-07 14:05:00,51.99,52.01,51.93,51.95,68400.0,33.3212,33.334,33.2827,33.2955,68400.0
2010-09-07 14:10:00,51.95,51.98,51.95,51.98,52100.0,33.2955,33.3148,33.2955,33.3148,52100.0
2010-09-07 14:15:00,51.98,52.04,51.98,52.01,140600.0,33.3148,33.3532,33.3148,33.334,140600.0
2010-09-07 14:20:00,52.0,52.03,52.0,52.03,85600.0,33.3276,33.3468,33.3276,33.3468,85600.0
2010-09-07 14:25:00,52.02,52.05,52.0,52.0,88400.0,33.3404,33.3596,33.3276,33.3276,88400.0
2010-09-07 14:30:00,52.0,52.01,51.95,51.96,51200.0,33.3276,33.334,33.2955,33.3019,51200.0
2010-09-07 14:35:00,51.95,51.98,51.89,51.89,88100.0,33.2955,33.3148,33.2571,33.2571,88100.0
2010-09-07 14:40:00,51.89,51.93,51.88,51.91,76800.0,33.2571,33.2827,33.2507,33.2699,76800.0
2010-09-07 14:45:00,51.92,51.93,51.9,51.91,24300.0,33.2763,33.2827,33.2635,33.2699,24300.0
2010-09-07 14:50:00,51.9,51.93,51.86,51.87,72600.0,33.2635,33.2827,33.2378,33.2443,72600.0
2010-09-07 14:55:00,51.87,51.89,51.78,51.84,115000.0,33.2443,33.2571,33.1866,33.225,115000.0
2010-09-07 15:00:00,51.83,51.87,51.77,51.86,112300.0,33.2186,33.2443,33.1802,33.2378,112300.0
2010-09-07 15:05:00,51.85,51.85,51.78,51.82,87700.0,33.2314,33.2314,33.1866,33.2122,87700.0
2010-09-07 15:10:00,51.81,51.84,51.78,51.83,128200.0,33.2058,33.225,33.1866,33.2186,128200.0
2010-09-07 15:15:00,51.83,51.87,51.82,51.86,97800.0,33.2186,33.2443,33.2122,33.2378,97800.0
2010-09-07 15:20:00,51.87,51.89,51.84,51.85,132100.0,33.2443,33.2571,33.225,33.2314,132100.0
2010-09-07 15:25:00,51.85,51.85,51.81,51.84,184100.0,33.2314,33.2314,33.2058,33.225,184100.0
2010-09-07 15:30:00,51.84,51.85,51.81,51.83,248700.0,33.225,33.2314,33.2058,33.2186,248700.0
2010-09-07 15:35:00,51.84,51.89,51.83,51.88,208500.0,33.225,33.2571,33.2186,33.2507,208500.0
2010-09-07 15:40:00,51.89,51.9,51.86,51.86,226000.0,33.2571,33.2635,33.2378,33.2378,226000.0
2010-09-07 15:45:00,51.87,51.88,51.84,51.84,565600.0,33.2443,33.2507,33.225,33.225,565600.0
2010-09-07 15:50:00,51.84,51.85,51.75,51.75,637900.0,33.225,33.2314,33.1673,33.1673,637900.0
2010-09-07 15:55:00,51.76,51.8,51.73,51.78,1538900.0,33.1738,33.1994,33.1545,33.1866,1538900.0
2010-09-08 09:30:00,52.11,52.22,52.08,52.2,481900.0,33.3981,33.4686,33.3788,33.4558,481900.0
2010-09-08 09:35:00,52.2,52.25,52.15,52.25,231400.0,33.4558,33.4878,33.4237,33.4878,231400.0
2010-09-08 09:40:00,52.24,52.35,52.24,52.34,199600.0,33.4814,33.5519,33.4814,33.5455,199600.0
2010-09-08 09:45:00,52.34,52.38,52.27,52.27,202500.0,33.5455,33.5711,33.5006,33.5006,202500.0
2010-09-08 09:50:00,52.27,52.3,52.19,52.24,199000.0,33.5006,33.5198,33.4493,33.4814,199000.0
2010-09-08 09:55:00,52.24,52.34,52.24,52.32,188600.0,33.4814,33.5455,33.4814,33.5327,188600.0
2010-09-08 10:00:00,52.32,52.38,52.32,52.37,251800.0,33.5327,33.5711,33.5327,33.5647,251800.0
2010-09-08 10:05:00,52.38,52.4,52.31,52.36,162000.0,33.5711,33.5839,33.5263,33.5583,162000.0
2010-09-08 10:10:00,52.36,52.48,52.36,52.45,355600.0,33.5583,33.6352,33.5583,33.616,355600.0
2010-09-08 10:15:00,52.45,52.45,52.34,52.35,159800.0,33.616,33.616,33.5455,33.5519,159800.0
2010-09-08 10:20:00,52.36,52.41,52.35,52.38,166100.0,33.5583,33.5903,33.5519,33.5711,166100.0
2010-09-08 10:25:00,52.39,52.45,52.37,52.39,163000.0,33.5775,33.616,33.5647,33.5775,163000.0
2010-09-08 10:30:00,52.39,52.46,52.38,52.42,246800.0,33.5775,33.6224,33.5711,33.5968,246800.0
2010-09-08 10:35:00,52.42,52.49,52.4,52.48,180800.0,33.5968,33.6416,33.5839,33.6352,180800.0
2010-09-08 10:40:00,52.47,52.49,52.44,52.45,143900.0,33.6288,33.6416,33.6096,33.616,143900.0
2010-09-08 10:45:00,52.44,52.46,52.39,52.39,136800.0,33.6096,33.6224,33.5775,33.5775,136800.0
2010-09-08 10:50:00,52.4,52.41,52.36,52.41,230100.0,33.5839,33.5903,33.5583,33.5903,230100.0
2010-09-08 10:55:00,52.41,52.42,52.37,52.39,253400.0,33.5903,33.5968,33.5647,33.5775,253400.0
2010-09-08 11:00:00,52.4,52.53,52.39,52.51,197000.0,33.5839,33.6673,33.5775,33.6544,197000.0
2010-09-08 11:05:00,52.51,52.54,52.48,52.5,128400.0,33.6544,33.6737,33.6352,33.648,128400.0
2010-09-08 11:10:00,52.49,52.52,52.47,52.48,158900.0,33.6416,33.6608,33.6288,33.6352,158900.0
2010-09-08 11:15:00,52.48,52.49,52.45,52.45,95100.0,33.6352,33.6416,33.616,33.616,95100.0
2010-09-08 11:20:00,52.45,52.46,52.42,52.44,58200.0,33.616,33.6224,33.5968,33.6096,58200.0
2010-09-08 11:25:00,52.45,52.47,52.43,52.46,73800.0,33.616,33.6288,33.6032,33.6224,73800.0
2010-09-08 11:30:00,52.47,52.48,52.43,52.45,167500.0,33.6288,33.6352,33.6032,33.616,167500.0
2010-09-08 11:35:00,52.45,52.46,52.4,52.4,68300.0,33.616,33.6224,33.5839,33.5839,68300.0
2010-09-08 11:40:00,52.39,52.41,52.38,52.4,100200.0,33.5775,33.5903,33.5711,33.5839,100200.0
2010-09-08 11:45:00,52.41,52.44,52.39,52.44,165000.0,33.5903,33.6096,33.5775,33.6096,165000.0
2010-09-08 11:50:00,52.44,52.45,52.4,52.4,76400.0,33.6096,33.616,33.5839,33.5839,76400.0
2010-09-08 11:55:00,52.4,52.46,52.39,52.42,152600.0,33.5839,33.6224,33.5775,33.5968,152600.0
2010-09-08 12:00:00,52.41,52.46,52.41,52.43,64800.0,33.5903,33.6224,33.5903,33.6032,64800.0
2010-09-08 12:05:00,52.43,52.44,52.41,52.42,52200.0,33.6032,33.6096,33.5903,33.5968,52200.0
2010-09-08 12:10:00,52.44,52.44,52.41,52.42,60000.0,33.6096,33.6096,33.5903,33.5968,60000.0
2010-09-08 12:15:00,52.43,52.45,52.42,52.42,171400.0,33.6032,33.616,33.5968,33.5968,171400.0
2010-09-08 12:20:00,52.42,52.44,52.41,52.44,37800.0,33.5968,33.6096,33.5903,33.6096,37800.0
2010-09-08 12:25:00,52.44,52.48,52.43,52.48,145500.0,33.6096,33.6352,33.6032,33.6352,145500.0
2010-09-08 12:30:00,52.48,52.5,52.44,52.44,87000.0,33.6352,33.648,33.6096,33.6096,87000.0
2010-09-08 12:35:00,52.45,52.49,52.44,52.47,233500.0,33.616,33.6416,33.6096,33.6288,233500.0
2010-09-08 12:40:00,52.47,52.53,52.46,52.49,126500.0,33.6288,33.6673,33.6224,33.6416,126500.0
2010-09-08 12:45:00,52.49,52.53,52.48,52.48,42800.0,33.6416,33.6673,33.6352,33.6352,42800.0
2010-09-08 12:50:00,52.48,52.49,52.46,52.46,32300.0,33.6352,33.6416,33.6224,33.6224,32300.0
2010-09-08 12:55:00,52.46,52.47,52.45,52.47,26300.0,33.6224,33.6288,33.616,33.6288,26300.0
2010-09-08 13:00:00,52.47,52.49,52.46,52.47,51000.0,33.6288,33.6416,33.6224,33.6288,51000.0
2010-09-08 13:05:00,52.46,52.47,52.41,52.43,131900.0,33.6224,33.6288,33.5903,33.6032,131900.0
2010-09-08 13:10:00,52.43,52.44,52.42,52.43,54500.0,33.6032,33.6096,33.5968,33.6032,54500.0
2010-09-08 13:15:00,52.43,52.44,52.39,52.39,94400.0,33.6032,33.6096,33.5775,33.5775,94400.0
2010-09-08 13:20:00,52.39,52.43,52.39,52.43,266200.0,33.5775,33.6032,33.5775,33.6032,266200.0
2010-09-08 13:25:00,52.43,52.45,52.41,52.42,35300.0,33.6032,33.616,33.5903,33.5968,35300.0
2010-09-08 13:30:00,52.43,52.45,52.41,52.42,40100.0,33.6032,33.616,33.5903,33.5968,40100.0
2010-09-08 13:35:00,52.43,52.43,52.36,52.37,87800.0,33.6032,33.6032,33.5583,33.5647,87800.0
2010-09-08 13:40:00,52.36,52.37,52.29,52.29,190800.0,33.5583,33.5647,33.5134,33.5134,190800.0
2010-09-08 13:45:00,52.28,52.29,52.26,52.26,139600.0,33.507,33.5134,33.4942,33.4942,139600.0
2010-09-08 13:50:00,52.26,52.27,52.22,52.23,268200.0,33.4942,33.5006,33.4686,33.475,268200.0
2010-09-08 13:55:00,52.24,52.26,52.2,52.26,180300.0,33.4814,33.4942,33.4558,33.4942,180300.0
2010-09-08 14:00:00,52.25,52.26,52.16,52.19,375700.0,33.4878,33.4942,33.4301,33.4493,375700.0
2010-09-08 14:05:00,52.2,52.26,52.18,52.22,162500.0,33.4558,33.4942,33.4429,33.4686,162500.0
2010-09-08 14:10:00,52.22,52.25,52.18,52.25,85300.0,33.4686,33.4878,33.4429,33.4878,85300.0
2010-09-08 14:15:00,52.25,52.28,52.23,52.28,100500.0,33.4878,33.507,33.475,33.507,100500.0
2010-09-08 14:20:00,52.27,52.33,52.26,52.33,114800.0,33.5006,33.5391,33.4942,33.5391,114800.0
2010-09-08 14:25:00,52.32,52.33,52.3,52.31,34000.0,33.5327,33.5391,33.5198,33.5263,34000.0
2010-09-08 14:30:00,52.31,52.33,52.3,52.3,88600.0,33.5263,33.5391,33.5198,33.5198,88600.0
2010-09-08 14:35:00,52.31,52.33,52.26,52.28,387200.0,33.5263,33.5391,33.4942,33.507,387200.0
2010-09-08 14:40:00,52.29,52.35,52.28,52.34,60800.0,33.5134,33.5519,33.507,33.5455,60800.0
2010-09-08 14:45:00,52.33,52.35,52.33,52.34,30900.0,33.5391,33.5519,33.5391,33.5455,30900.0
2010-09-08 14:50:00,52.33,52.34,52.31,52.32,45000.0,33.5391,33.5455,33.5263,33.5327,45000.0
2010-09-08 14:55:00,52.31,52.32,52.28,52.29,38200.0,33.5263,33.5327,33.507,33.5134,38200.0
2010-09-08 15:00:00,52.29,52.36,52.29,52.36,73300.0,33.5134,33.5583,33.5134,33.5583,73300.0
2010-09-08 15:05:00,52.35,52.39,52.35,52.36,49100.0,33.5519,33.5775,33.5519,33.5583,49100.0
2010-09-08 15:10:00,52.37,52.37,52.32,52.32,57400.0,33.5647,33.5647,33.5327,33.5327,57400.0
2010-09-08 15:15:00,52.33,52.35,52.3,52.3,50200.0,33.5391,33.5519,33.5198,33.5198,50200.0
2010-09-08 15:20:00,52.3,52.31,52.22,52.23,372200.0,33.5198,33.5263,33.4686,33.475,372200.0
2010-09-08 15:25:00,52.22,52.26,52.22,52.23,107500.0,33.4686,33.4942,33.4686,33.475,107500.0
2010-09-08 15:30:00,52.23,52.25,52.21,52.24,160400.0,33.475,33.4878,33.4622,33.4814,160400.0
2010-09-08 15:35:00,52.25,52.3,52.23,52.27,130500.0,33.4878,33.5198,33.475,33.5006,130500.0
2010-09-08 15:40:00,52.28,52.28,52.15,52.17,141600.0,33.507,33.507,33.4237,33.4365,141600.0
2010-09-08 15:45:00,52.17,52.22,52.16,52.18,227700.0,33.4365,33.4686,33.4301,33.4429,227700.0
2010-09-08 15:50:00,52.18,52.23,52.15,52.21,289200.0,33.4429,33.475,33.4237,33.4622,289200.0
2010-09-08 15:55:00,52.21,52.21,52.14,52.16,688900.0,33.4622,33.4622,33.4173,33.4301,688900.0
2010-09-09 09:30:00,52.99,53.0,52.92,52.93,896800.0,33.9621,33.9685,33.9172,33.9236,896800.0
2010-09-09 09:35:00,52.92,52.97,52.91,52.96,452400.0,33.9172,33.9493,33.9108,33.9429,452400.0
2010-09-09 09:40:00,52.96,52.96,52.91,52.91,286000.0,33.9429,33.9429,33.9108,33.9108,286000.0
2010-09-09 09:45:00,52.92,52.93,52.86,52.86,209500.0,33.9172,33.9236,33.8788,33.8788,209500.0
2010-09-09 09:50:00,52.86,52.92,52.84,52.9,267900.0,33.8788,33.9172,33.8659,33.9044,267900.0
2010-09-09 09:55:00,52.9,52.95,52.9,52.93,560500.0,33.9044,33.9364,33.9044,33.9236,560500.0
2010-09-09 10:00:00,52.93,52.95,52.88,52.9,307600.0,33.9236,33.9364,33.8916,33.9044,307600.0
2010-09-09 10:05:00,52.9,52.9,52.81,52.81,334700.0,33.9044,33.9044,33.8467,33.8467,334700.0
2010-09-09 10:10:00,52.82,52.83,52.73,52.76,289200.0,33.8531,33.8595,33.7954,33.8147,289200.0
2010-09-09 10:15:00,52.76,52.78,52.74,52.77,174400.0,33.8147,33.8275,33.8019,33.8211,174400.0
2010-09-09 10:20:00,52.77,52.79,52.76,52.78,58700.0,33.8211,33.8339,33.8147,33.8275,58700.0
2010-09-09 10:25:00,52.79,52.8,52.76,52.79,141900.0,33.8339,33.8403,33.8147,33.8339,141900.0
2010-09-09 10:30:00,52.81,52.81,52.72,52.73,82800.0,33.8467,33.8467,33.789,33.7954,82800.0
2010-09-09 10:35:00,52.72,52.79,52.71,52.79,64100.0,33.789,33.8339,33.7826,33.8339,64100.0
2010-09-09 10:40:00,52.78,52.8,52.76,52.77,98100.0,33.8275,33.8403,33.8147,33.8211,98100.0
2010-09-09 10:45:00,52.77,52.84,52.76,52.83,74800.0,33.8211,33.8659,33.8147,33.8595,74800.0
2010-09-09 10:50:00,52.83,52.84,52.81,52.82,79500.0,33.8595,33.8659,33.8467,33.8531,79500.0
2010-09-09 10:55:00,52.82,52.84,52.79,52.79,110000.0,33.8531,33.8659,33.8339,33.8339,110000.0
2010-09-09 11:00:00,52.8,52.84,52.77,52.81,191100.0,33.8403,33.8659,33.8211,33.8467,191100.0
2010-09-09 11:05:00,52.82,52.85,52.81,52.82,85900.0,33.8531,33.8724,33.8467,33.8531,85900.0
2010-09-09 11:10:00,52.82,52.87,52.81,52.85,144900.0,33.8531,33.8852,33.8467,33.8724,144900.0
2010-09-09 11:15:00,52.85,52.85,52.81,52.81,48500.0,33.8724,33.8724,33.8467,33.8467,48500.0
2010-09-09 11:20:00,52.81,52.81,52.79,52.8,119000.0,33.8467,33.8467,33.8339,33.8403,119000.0
2010-09-09 11:25:00,52.8,52.84,52.8,52.84,146900.0,33.8403,33.8659,33.8403,33.8659,146900.0
2010-09-09 11:30:00,52.83,52.87,52.82,52.87,164000.0,33.8595,33.8852,33.8531,33.8852,164000.0
2010-09-09 11:35:00,52.87,52.9,52.87,52.88,60100.0,33.8852,33.9044,33.8852,33.8916,60100.0
2010-09-09 11:40:00,52.87,52.88,52.86,52.88,80600.0,33.8852,33.8916,33.8788,33.8916,80600.0
2010-09-09 11:45:00,52.87,52.88,52.83,52.83,75500.0,33.8852,33.8916,33.8595,33.8595,75500.0
2010-09-09 11:50:00,52.82,52.83,52.77,52.78,50900.0,33.8531,33.8595,33.8211,33.8275,50900.0
2010-09-09 11:55:00,52.78,52.79,52.76,52.77,38200.0,33.8275,33.8339,33.8147,33.8211,38200.0
2010-09-09 12:00:00,52.77,52.83,52.76,52.81,58800.0,33.8211,33.8595,33.8147,33.8467,58800.0
2010-09-09 12:05:00,52.81,52.82,52.79,52.79,45800.0,33.8467,33.8531,33.8339,33.8339,45800.0
2010-09-09 12:10:00,52.79,52.8,52.78,52.78,61800.0,33.8339,33.8403,33.8275,33.8275,61800.0
2010-09-09 12:15:00,52.78,52.79,52.76,52.77,55000.0,33.8275,33.8339,33.8147,33.8211,55000.0
2010-09-09 12:20:00,52.77,52.79,52.76,52.78,34300.0,33.8211,33.8339,33.8147,33.8275,34300.0
2010-09-09 12:25:00,52.79,52.81,52.78,52.79,47300.0,33.8339,33.8467,33.8275,33.8339,47300.0
2010-09-09 12:30:00,52.78,52.8,52.78,52.79,11000.0,33.8275,33.8403,33.8275,33.8339,11000.0
2010-09-09 12:35:00,52.79,52.8,52.77,52.8,47800.0,33.8339,33.8403,33.8211,33.8403,47800.0
2010-09-09 12:40:00,52.79,52.81,52.79,52.79,32500.0,33.8339,33.8467,33.8339,33.8339,32500.0
2010-09-09 12:45:00,52.79,52.79,52.68,52.68,119500.0,33.8339,33.8339,33.7634,33.7634,119500.0
2010-09-09 12:50:00,52.68,52.7,52.65,52.66,80600.0,33.7634,33.7762,33.7442,33.7506,80600.0
2010-09-09 12:55:00,52.67,52.67,52.59,52.59,134200.0,33.757,33.757,33.7057,33.7057,134200.0
2010-09-09 13:00:00,52.58,52.62,52.55,52.61,100900.0,33.6993,33.7249,33.6801,33.7185,100900.0
2010-09-09 13:05:00,52.61,52.61,52.56,52.56,89200.0,33.7185,33.7185,33.6865,33.6865,89200.0
2010-09-09 13:10:00,52.56,52.56,52.49,52.49,282600.0,33.6865,33.6865,33.6416,33.6416,282600.0
2010-09-09 13:15:00,52.49,52.57,52.46,52.55,200400.0,33.6416,33.6929,33.6224,33.6801,200400.0
2010-09-09 13:20:00,52.55,52.56,52.54,52.55,45500.0,33.6801,33.6865,33.6737,33.6801,45500.0
2010-09-09 13:25:00,52.56,52.56,52.47,52.48,96600.0,33.6865,33.6865,33.6288,33.6352,96600.0
2010-09-09 13:30:00,52.47,52.5,52.45,52.5,275700.0,33.6288,33.648,33.616,33.648,275700.0
2010-09-09 13:35:00,52.5,52.54,52.49,52.53,223600.0,33.648,33.6737,33.6416,33.6673,223600.0
2010-09-09 13:40:00,52.52,52.56,52.51,52.55,437300.0,33.6608,33.6865,33.6544,33.6801,437300.0
2010-09-09 13:45:00,52.55,52.57,52.49,52.56,235100.0,33.6801,33.6929,33.6416,33.6865,235100.0
2010-09-09 13:50:00,52.56,52.58,52.53,52.54,49500.0,33.6865,33.6993,33.6673,33.6737,49500.0
2010-09-09 13:55:00,52.54,52.54,52.42,52.44,198700.0,33.6737,33.6737,33.5968,33.6096,198700.0
2010-09-09 14:00:00,52.45,52.51,52.44,52.51,164700.0,33.616,33.6544,33.6096,33.6544,164700.0
2010-09-09 14:05:00,52.52,52.52,52.46,52.49,71100.0,33.6608,33.6608,33.6224,33.6416,71100.0
2010-09-09 14:10:00,52.48,52.49,52.43,52.47,149800.0,33.6352,33.6416,33.6032,33.6288,149800.0
2010-09-09 14:15:00,52.47,52.48,52.41,52.47,91600.0,33.6288,33.6352,33.5903,33.6288,91600.0
2010-09-09 14:20:00,52.47,52.47,52.42,52.42,93000.0,33.6288,33.6288,33.5968,33.5968,93000.0
2010-09-09 14:25:00,52.43,52.48,52.4,52.44,152500.0,33.6032,33.6352,33.5839,33.6096,152500.0
2010-09-09 14:30:00,52.44,52.51,52.43,52.5,114800.0,33.6096,33.6544,33.6032,33.648,114800.0
2010-09-09 14:35:00,52.51,52.54,52.5,52.51,153000.0,33.6544,33.6737,33.648,33.6544,153000.0
2010-09-09 14:40:00,52.51,52.52,52.49,52.51,111100.0,33.6544,33.6608,33.6416,33.6544,111100.0
2010-09-09 14:45:00,52.5,52.55,52.5,52.55,96700.0,33.648,33.6801,33.648,33.6801,96700.0
2010-09-09 14:50:00,52.55,52.56,52.53,52.53,75700.0,33.6801,33.6865,33.6673,33.6673,75700.0
2010-09-09 14:55:00,52.53,52.6,52.53,52.6,51000.0,33.6673,33.7121,33.6673,33.7121,51000.0
2010-09-09 15:00:00,52.58,52.61,52.57,52.61,93500.0,33.6993,33.7185,33.6929,33.7185,93500.0
2010-09-09 15:05:00,52.6,52.64,52.6,52.62,273300.0,33.7121,33.7378,33.7121,33.7249,273300.0
2010-09-09 15:10:00,52.62,52.63,52.61,52.62,39200.0,33.7249,33.7314,33.7185,33.7249,39200.0
2010-09-09 15:15:00,52.61,52.66,52.61,52.65,307900.0,33.7185,33.7506,33.7185,33.7442,307900.0
2010-09-09 15:20:00,52.65,52.68,52.63,52.67,344500.0,33.7442,33.7634,33.7314,33.757,344500.0
2010-09-09 15:25:00,52.67,52.68,52.64,52.66,59700.0,33.757,33.7634,33.7378,33.7506,59700.0
2010-09-09 15:30:00,52.66,52.69,52.66,52.68,62800.0,33.7506,33.7698,33.7506,33.7634,62800.0
2010-09-09 15:35:00,52.69,52.72,52.68,52.72,62400.0,33.7698,33.789,33.7634,33.789,62400.0
2010-09-09 15:40:00,52.71,52.73,52.67,52.68,315000.0,33.7826,33.7954,33.757,33.7634,315000.0
2010-09-09 15:45:00,52.68,52.69,52.64,52.66,181100.0,33.7634,33.7698,33.7378,33.7506,181100.0
2010-09-09 15:50:00,52.66,52.67,52.62,52.63,241800.0,33.7506,33.757,33.7249,33.7314,241800.0
2010-09-09 15:55:00,52.62,52.66,52.59,52.64,1268400.0,33.7249,33.7506,33.7057,33.7378,1268400.0
2010-09-10 09:30:00,52.67,52.72,52.61,52.63,497400.0,33.757,33.789,33.7185,33.7314,497400.0
2010-09-10 09:35:00,52.63,52.67,52.61,52.61,154800.0,33.7314,33.757,33.7185,33.7185,154800.0
2010-09-10 09:40:00,52.62,52.68,52.6,52.65,184000.0,33.7249,33.7634,33.7121,33.7442,184000.0
2010-09-10 09:45:00,52.64,52.72,52.64,52.72,74700.0,33.7378,33.789,33.7378,33.789,74700.0
2010-09-10 09:50:00,52.72,52.81,52.63,52.75,480600.0,33.789,33.8467,33.7314,33.8083,480600.0
2010-09-10 09:55:00,52.75,52.8,52.73,52.75,184600.0,33.8083,33.8403,33.7954,33.8083,184600.0
2010-09-10 10:00:00,52.75,52.75,52.67,52.73,174400.0,33.8083,33.8083,33.757,33.7954,174400.0
2010-09-10 10:05:00,52.72,52.73,52.67,52.72,184100.0,33.789,33.7954,33.757,33.789,184100.0
2010-09-10 10:10:00,52.71,52.78,52.68,52.76,195600.0,33.7826,33.8275,33.7634,33.8147,195600.0
2010-09-10 10:15:00,52.76,52.77,52.74,52.77,235300.0,33.8147,33.8211,33.8019,33.8211,235300.0
2010-09-10 10:20:00,52.77,52.81,52.77,52.77,161300.0,33.8211,33.8467,33.8211,33.8211,161300.0
2010-09-10 10:25:00,52.78,52.8,52.76,52.77,231500.0,33.8275,33.8403,33.8147,33.8211,231500.0
2010-09-10 10:30:00,52.78,52.86,52.78,52.83,192100.0,33.8275,33.8788,33.8275,33.8595,192100.0
2010-09-10 10:35:00,52.83,52.84,52.81,52.83,139600.0,33.8595,33.8659,33.8467,33.8595,139600.0
2010-09-10 10:40:00,52.82,52.82,52.77,52.78,209400.0,33.8531,33.8531,33.8211,33.8275,209400.0
2010-09-10 10:45:00,52.79,52.79,52.75,52.76,139200.0,33.8339,33.8339,33.8083,33.8147,139200.0
2010-09-10 10:50:00,52.76,52.8,52.76,52.78,171800.0,33.8147,33.8403,33.8147,33.8275,171800.0
2010-09-10 10:55:00,52.79,52.84,52.79,52.82,97000.0,33.8339,33.8659,33.8339,33.8531,97000.0
2010-09-10 11:00:00,52.83,52.84,52.77,52.8,152400.0,33.8595,33.8659,33.8211,33.8403,152400.0
2010-09-10 11:05:00,52.81,52.81,52.77,52.78,125000.0,33.8467,33.8467,33.8211,33.8275,125000.0
2010-09-10 11:10:00,52.79,52.81,52.78,52.79,112000.0,33.8339,33.8467,33.8275,33.8339,112000.0
2010-09-10 11:15:00,52.8,52.81,52.78,52.78,125400.0,33.8403,33.8467,33.8275,33.8275,125400.0
2010-09-10 11:20:00,52.79,52.81,52.78,52.81,99000.0,33.8339,33.8467,33.8275,33.8467,99000.0
2010-09-10 11:25:00,52.81,52.84,52.8,52.84,141400.0,33.8467,33.8659,33.8403,33.8659,141400.0
2010-09-10 11:30:00,52.83,52.85,52.81,52.81,286400.0,33.8595,33.8724,33.8467,33.8467,286400.0
2010-09-10 11:35:00,52.8,52.83,52.8,52.81,101200.0,33.8403,33.8595,33.8403,33.8467,101200.0
2010-09-10 11:40:00,52.81,52.82,52.79,52.79,98400.0,33.8467,33.8531,33.8339,33.8339,98400.0
2010-09-10 11:45:00,52.79,52.82,52.79,52.8,136300.0,33.8339,33.8531,33.8339,33.8403,136300.0
2010-09-10 11:50:00,52.79,52.8,52.75,52.75,154100.0,33.8339,33.8403,33.8083,33.8083,154100.0
2010-09-10 11:55:00,52.75,52.75,52.69,52.73,97600.0,33.8083,33.8083,33.7698,33.7954,97600.0
2010-09-10 12:00:00,52.72,52.75,52.7,52.73,91700.0,33.789,33.8083,33.7762,33.7954,91700.0
2010-09-10 12:05:00,52.72,52.73,52.67,52.68,115300.0,33.789,33.7954,33.757,33.7634,115300.0
2010-09-10 12:10:00,52.68,52.74,52.68,52.73,71300.0,33.7634,33.8019,33.7634,33.7954,71300.0
2010-09-10 12:15:00,52.73,52.76,52.73,52.76,56100.0,33.7954,33.8147,33.7954,33.8147,56100.0
2010-09-10 12:20:00,52.76,52.8,52.75,52.8,63000.0,33.8147,33.8403,33.8083,33.8403,63000.0
2010-09-10 12:25:00,52.79,52.8,52.77,52.78,45000.0,33.8339,33.8403,33.8211,33.8275,45000.0
2010-09-10 12:30:00,52.77,52.77,52.72,52.75,76300.0,33.8211,33.8211,33.789,33.8083,76300.0
2010-09-10 12:35:00,52.75,52.75,52.72,52.75,54700.0,33.8083,33.8083,33.789,33.8083,54700.0
2010-09-10 12:40:00,52.74,52.77,52.74,52.77,33300.0,33.8019,33.8211,33.8019,33.8211,33300.0
2010-09-10 12:45:00,52.77,52.8,52.77,52.78,52100.0,33.8211,33.8403,33.8211,33.8275,52100.0
2010-09-10 12:50:00,52.78,52.79,52.76,52.78,48600.0,33.8275,33.8339,33.8147,33.8275,48600.0
2010-09-10 12:55:00,52.78,52.79,52.74,52.74,30100.0,33.8275,33.8339,33.8019,33.8019,30100.0
2010-09-10 13:00:00,52.74,52.76,52.7,52.72,171800.0,33.8019,33.8147,33.7762,33.789,171800.0
2010-09-10 13:05:00,52.72,52.75,52.71,52.75,101000.0,33.789,33.8083,33.7826,33.8083,101000.0
2010-09-10 13:10:00,52.75,52.75,52.73,52.73,66900.0,33.8083,33.8083,33.7954,33.7954,66900.0
2010-09-10 13:15:00,52.74,52.75,52.73,52.75,45200.0,33.8019,33.8083,33.7954,33.8083,45200.0
2010-09-10 13:20:00,52.75,52.75,52.73,52.73,63800.0,33.8083,33.8083,33.7954,33.7954,63800.0
2010-09-10 13:25:00,52.73,52.76,52.72,52.76,81900.0,33.7954,33.8147,33.789,33.8147,81900.0
2010-09-10 13:30:00,52.75,52.78,52.75,52.78,75200.0,33.8083,33.8275,33.8083,33.8275,75200.0
2010-09-10 13:35:00,52.78,52.8,52.78,52.79,147500.0,33.8275,33.8403,33.8275,33.8339,147500.0
2010-09-10 13:40:00,52.79,52.8,52.75,52.77,54900.0,33.8339,33.8403,33.8083,33.8211,54900.0
2010-09-10 13:45:00,52.76,52.78,52.75,52.76,110100.0,33.8147,33.8275,33.8083,33.8147,110100.0
2010-09-10 13:50:00,52.77,52.78,52.74,52.74,54800.0,33.8211,33.8275,33.8019,33.8019,54800.0
2010-09-10 13:55:00,52.74,52.75,52.73,52.74,27000.0,33.8019,33.8083,33.7954,33.8019,27000.0
2010-09-10 14:00:00,52.74,52.76,52.72,52.76,57000.0,33.8019,33.8147,33.789,33.8147,57000.0
2010-09-10 14:05:00,52.76,52.78,52.74,52.76,99100.0,33.8147,33.8275,33.8019,33.8147,99100.0
2010-09-10 14:10:00,52.77,52.78,52.75,52.75,85900.0,33.8211,33.8275,33.8083,33.8083,85900.0
2010-09-10 14:15:00,52.76,52.78,52.75,52.76,65900.0,33.8147,33.8275,33.8083,33.8147,65900.0
2010-09-10 14:20:00,52.76,52.77,52.74,52.77,59500.0,33.8147,33.8211,33.8019,33.8211,59500.0
2010-09-10 14:25:00,52.76,52.83,52.76,52.8,144100.0,33.8147,33.8595,33.8147,33.8403,144100.0
2010-09-10 14:30:00,52.8,52.81,52.79,52.81,81100.0,33.8403,33.8467,33.8339,33.8467,81100.0
2010-09-10 14:35:00,52.81,52.85,52.8,52.84,98900.0,33.8467,33.8724,33.8403,33.8659,98900.0
2010-09-10 14:40:00,52.84,52.85,52.81,52.85,62900.0,33.8659,33.8724,33.8467,33.8724,62900.0
2010-09-10 14:45:00,52.85,52.85,52.79,52.79,59600.0,33.8724,33.8724,33.8339,33.8339,59600.0
2010-09-10 14:50:00,52.8,52.82,52.79,52.81,96300.0,33.8403,33.8531,33.8339,33.8467,96300.0
2010-09-10 14:55:00,52.82,52.82,52.8,52.8,27900.0,33.8531,33.8531,33.8403,33.8403,27900.0
2010-09-10 15:00:00,52.81,52.82,52.79,52.8,50300.0,33.8467,33.8531,33.8339,33.8403,50300.0
2010-09-10 15:05:00,52.8,52.8,52.77,52.77,74400.0,33.8403,33.8403,33.8211,33.8211,74400.0
2010-09-10 15:10:00,52.78,52.78,52.77,52.77,35200.0,33.8275,33.8275,33.8211,33.8211,35200.0
2010-09-10 15:15:00,52.77,52.82,52.77,52.82,133600.0,33.8211,33.8531,33.8211,33.8531,133600.0
2010-09-10 15:20:00,52.82,52.82,52.8,52.81,77000.0,33.8531,33.8531,33.8403,33.8467,77000.0
2010-09-10 15:25:00,52.8,52.84,52.8,52.84,105300.0,33.8403,33.8659,33.8403,33.8659,105300.0
2010-09-10 15:30:00,52.84,52.85,52.83,52.84,104000.0,33.8659,33.8724,33.8595,33.8659,104000.0
2010-09-10 15:35:00,52.84,52.84,52.81,52.81,54100.0,33.8659,33.8659,33.8467,33.8467,54100.0
2010-09-10 15:40:00,52.81,52.82,52.79,52.81,150800.0,33.8467,33.8531,33.8339,33.8467,150800.0
2010-09-10 15:45:00,52.81,52.83,52.8,52.81,183900.0,33.8467,33.8595,33.8403,33.8467,183900.0
2010-09-10 15:50:00,52.81,52.81,52.8,52.81,135800.0,33.8467,33.8467,33.8403,33.8467,135800.0
2010-09-10 15:55:00,52.81,52.81,52.76,52.81,639100.0,33.8467,33.8467,33.8147,33.8467,639100.0
2010-09-13 09:30:00,53.54,53.57,53.51,53.54,338500.0,34.3146,34.3338,34.2954,34.3146,338500.0
2010-09-13 09:35:00,53.55,53.58,53.53,53.58,437800.0,34.321,34.3402,34.3082,34.3402,437800.0
2010-09-13 09:40:00,53.58,53.61,53.56,53.58,371900.0,34.3402,34.3594,34.3274,34.3402,371900.0
2010-09-13 09:45:00,53.57,53.59,53.52,53.54,182600.0,34.3338,34.3466,34.3018,34.3146,182600.0
2010-09-13 09:50:00,53.54,53.59,53.54,53.56,222800.0,34.3146,34.3466,34.3146,34.3274,222800.0
2010-09-13 09:55:00,53.56,53.56,53.5,53.51,261300.0,34.3274,34.3274,34.2889,34.2954,261300.0
2010-09-13 10:00:00,53.51,53.57,53.5,53.56,230900.0,34.2954,34.3338,34.2889,34.3274,230900.0
2010-09-13 10:05:00,53.57,53.68,53.56,53.63,517000.0,34.3338,34.4043,34.3274,34.3723,517000.0
2010-09-13 10:10:00,53.63,53.64,53.6,53.61,179700.0,34.3723,34.3787,34.353,34.3594,179700.0
2010-09-13 10:15:00,53.62,53.66,53.6,53.61,294800.0,34.3659,34.3915,34.353,34.3594,294800.0
2010-09-13 10:20:00,53.6,53.64,53.59,53.63,239000.0,34.353,34.3787,34.3466,34.3723,239000.0
2010-09-13 10:25:00,53.63,53.67,53.62,53.65,356900.0,34.3723,34.3979,34.3659,34.3851,356900.0
2010-09-13 10:30:00,53.66,53.71,53.65,53.68,255200.0,34.3915,34.4235,34.3851,34.4043,255200.0
2010-09-13 10:35:00,53.69,53.72,53.67,53.69,198500.0,34.4107,34.4299,34.3979,34.4107,198500.0
2010-09-13 10:40:00,53.69,53.7,53.67,53.69,120900.0,34.4107,34.4171,34.3979,34.4107,120900.0
2010-09-13 10:45:00,53.69,53.75,53.68,53.74,932500.0,34.4107,34.4492,34.4043,34.4428,932500.0
2010-09-13 10:50:00,53.74,53.74,53.7,53.71,221900.0,34.4428,34.4428,34.4171,34.4235,221900.0
2010-09-13 10:55:00,53.71,53.74,53.68,53.69,606000.0,34.4235,34.4428,34.4043,34.4107,606000.0
2010-09-13 11:00:00,53.7,53.72,53.68,53.69,285000.0,34.4171,34.4299,34.4043,34.4107,285000.0
2010-09-13 11:05:00,53.7,53.7,53.66,53.66,519400.0,34.4171,34.4171,34.3915,34.3915,519400.0
2010-09-13 11:10:00,53.67,53.68,53.65,53.68,246700.0,34.3979,34.4043,34.3851,34.4043,246700.0
2010-09-13 11:15:00,53.68,53.72,53.68,53.72,174900.0,34.4043,34.4299,34.4043,34.4299,174900.0
2010-09-13 11:20:00,53.72,53.73,53.69,53.7,103800.0,34.4299,34.4364,34.4107,34.4171,103800.0
2010-09-13 11:25:00,53.69,53.73,53.69,53.72,658700.0,34.4107,34.4364,34.4107,34.4299,658700.0
2010-09-13 11:30:00,53.73,53.74,53.68,53.68,299900.0,34.4364,34.4428,34.4043,34.4043,299900.0
2010-09-13 11:35:00,53.69,53.69,53.64,53.67,212500.0,34.4107,34.4107,34.3787,34.3979,212500.0
2010-09-13 11:40:00,53.67,53.67,53.6,53.61,265900.0,34.3979,34.3979,34.353,34.3594,265900.0
2010-09-13 11:45:00,53.6,53.68,53.6,53.66,119700.0,34.353,34.4043,34.353,34.3915,119700.0
2010-09-13 11:50:00,53.66,53.69,53.65,53.69,121500.0,34.3915,34.4107,34.3851,34.4107,121500.0
2010-09-13 11:55:00,53.68,53.74,53.68,53.72,159800.0,34.4043,34.4428,34.4043,34.4299,159800.0
2010-09-13 12:00:00,53.73,53.73,53.67,53.67,107900.0,34.4364,34.4364,34.3979,34.3979,107900.0
2010-09-13 12:05:00,53.67,53.68,53.65,53.66,44800.0,34.3979,34.4043,34.3851,34.3915,44800.0
2010-09-13 12:10:00,53.66,53.67,53.63,53.63,112900.0,34.3915,34.3979,34.3723,34.3723,112900.0
2010-09-13 12:15:00,53.63,53.63,53.57,53.61,146800.0,34.3723,34.3723,34.3338,34.3594,146800.0
2010-09-13 12:20:00,53.61,53.61,53.46,53.51,271000.0,34.3594,34.3594,34.2633,34.2954,271000.0
2010-09-13 12:25:00,53.51,53.55,53.5,53.54,201200.0,34.2954,34.321,34.2889,34.3146,201200.0
2010-09-13 12:30:00,53.54,53.56,53.51,53.54,496400.0,34.3146,34.3274,34.2954,34.3146,496400.0
2010-09-13 12:35:00,53.53,53.6,53.53,53.56,304300.0,34.3082,34.353,34.3082,34.3274,304300.0
2010-09-13 12:40:00,53.56,53.6,53.55,53.59,314700.0,34.3274,34.353,34.321,34.3466,314700.0
2010-09-13 12:45:00,53.59,53.59,53.55,53.57,169800.0,34.3466,34.3466,34.321,34.3338,169800.0
2010-09-13 12:50:00,53.57,53.58,53.54,53.55,109400.0,34.3338,34.3402,34.3146,34.321,109400.0
2010-09-13 12:55:00,53.54,53.57,53.54,53.56,147600.0,34.3146,34.3338,34.3146,34.3274,147600.0
2010-09-13 13:00:00,53.56,53.59,53.53,53.55,149800.0,34.3274,34.3466,34.3082,34.321,149800.0
2010-09-13 13:05:00,53.55,53.56,53.53,53.56,174400.0,34.321,34.3274,34.3082,34.3274,174400.0
2010-09-13 13:10:00,53.55,53.6,53.55,53.58,102700.0,34.321,34.353,34.321,34.3402,102700.0
2010-09-13 13:15:00,53.58,53.58,53.55,53.57,194500.0,34.3402,34.3402,34.321,34.3338,194500.0
2010-09-13 13:20:00,53.56,53.64,53.56,53.64,1612600.0,34.3274,34.3787,34.3274,34.3787,1612600.0
2010-09-13 13:25:00,53.65,53.66,53.62,53.64,105000.0,34.3851,34.3915,34.3659,34.3787,105000.0
2010-09-13 13:30:00,53.64,53.65,53.62,53.63,64000.0,34.3787,34.3851,34.3659,34.3723,64000.0
2010-09-13 13:35:00,53.64,53.65,53.63,53.64,75400.0,34.3787,34.3851,34.3723,34.3787,75400.0
2010-09-13 13:40:00,53.63,53.63,53.59,53.6,59200.0,34.3723,34.3723,34.3466,34.353,59200.0
2010-09-13 13:45:00,53.59,53.65,53.59,53.64,104400.0,34.3466,34.3851,34.3466,34.3787,104400.0
2010-09-13 13:50:00,53.64,53.65,53.59,53.61,143600.0,34.3787,34.3851,34.3466,34.3594,143600.0
2010-09-13 13:55:00,53.62,53.63,53.57,53.57,98200.0,34.3659,34.3723,34.3338,34.3338,98200.0
2010-09-13 14:00:00,53.58,53.59,53.53,53.56,152100.0,34.3402,34.3466,34.3082,34.3274,152100.0
2010-09-13 14:05:00,53.56,53.58,53.53,53.58,177200.0,34.3274,34.3402,34.3082,34.3402,177200.0
2010-09-13 14:10:00,53.58,53.58,53.54,53.55,87900.0,34.3402,34.3402,34.3146,34.321,87900.0
2010-09-13 14:15:00,53.55,53.59,53.54,53.59,74200.0,34.321,34.3466,34.3146,34.3466,74200.0
2010-09-13 14:20:00,53.58,53.6,53.56,53.57,109800.0,34.3402,34.353,34.3274,34.3338,109800.0
2010-09-13 14:25:00,53.58,53.64,53.58,53.63,123600.0,34.3402,34.3787,34.3402,34.3723,123600.0
2010-09-13 14:30:00,53.63,53.64,53.62,53.62,108100.0,34.3723,34.3787,34.3659,34.3659,108100.0
2010-09-13 14:35:00,53.62,53.65,53.62,53.63,122300.0,34.3659,34.3851,34.3659,34.3723,122300.0
2010-09-13 14:40:00,53.63,53.65,53.62,53.65,94400.0,34.3723,34.3851,34.3659,34.3851,94400.0
2010-09-13 14:45:00,53.65,53.67,53.63,53.65,182300.0,34.3851,34.3979,34.3723,34.3851,182300.0
2010-09-13 14:50:00,53.65,53.67,53.64,53.65,106700.0,34.3851,34.3979,34.3787,34.3851,106700.0
2010-09-13 14:55:00,53.64,53.65,53.62,53.63,127800.0,34.3787,34.3851,34.3659,34.3723,127800.0
2010-09-13 15:00:00,53.63,53.64,53.61,53.62,39000.0,34.3723,34.3787,34.3594,34.3659,39000.0
2010-09-13 15:05:00,53.62,53.62,53.57,53.59,86400.0,34.3659,34.3659,34.3338,34.3466,86400.0
2010-09-13 15:10:00,53.59,53.61,53.58,53.6,49300.0,34.3466,34.3594,34.3402,34.353,49300.0
2010-09-13 15:15:00,53.59,53.64,53.59,53.62,78000.0,34.3466,34.3787,34.3466,34.3659,78000.0
2010-09-13 15:20:00,53.63,53.66,53.63,53.65,124600.0,34.3723,34.3915,34.3723,34.3851,124600.0
2010-09-13 15:25:00,53.64,53.67,53.63,53.65,295600.0,34.3787,34.3979,34.3723,34.3851,295600.0
2010-09-13 15:30:00,53.66,53.68,53.64,53.68,240500.0,34.3915,34.4043,34.3787,34.4043,240500.0
2010-09-13 15:35:00,53.68,53.73,53.67,53.73,434100.0,34.4043,34.4364,34.3979,34.4364,434100.0
2010-09-13 15:40:00,53.73,53.78,53.73,53.78,610300.0,34.4364,34.4684,34.4364,34.4684,610300.0
2010-09-13 15:45:00,53.78,53.79,53.74,53.76,684300.0,34.4684,34.4748,34.4428,34.4556,684300.0
2010-09-13 15:50:00,53.76,53.8,53.74,53.8,1193100.0,34.4556,34.4812,34.4428,34.4812,1193100.0
2010-09-13 15:55:00,53.8,53.81,53.74,53.78,2338400.0,34.4812,34.4876,34.4428,34.4684,2338400.0
2010-09-14 09:30:00,53.59,53.66,53.58,53.59,677100.0,34.3466,34.3915,34.3402,34.3466,677100.0
2010-09-14 09:35:00,53.58,53.59,53.5,53.55,525300.0,34.3402,34.3466,34.2889,34.321,525300.0
2010-09-14 09:40:00,53.55,53.56,53.42,53.42,401600.0,34.321,34.3274,34.2377,34.2377,401600.0
2010-09-14 09:45:00,53.43,53.53,53.42,53.49,488200.0,34.2441,34.3082,34.2377,34.2825,488200.0
2010-09-14 09:50:00,53.5,53.57,53.49,53.55,489000.0,34.2889,34.3338,34.2825,34.321,489000.0
2010-09-14 09:55:00,53.54,53.6,53.53,53.59,107100.0,34.3146,34.353,34.3082,34.3466,107100.0
2010-09-14 10:00:00,53.59,53.65,53.53,53.63,240500.0,34.3466,34.3851,34.3082,34.3723,240500.0
2010-09-14 10:05:00,53.63,53.68,53.6,53.63,230000.0,34.3723,34.4043,34.353,34.3723,230000.0
2010-09-14 10:10:00,53.64,53.68,53.61,53.63,143900.0,34.3787,34.4043,34.3594,34.3723,143900.0
2010-09-14 10:15:00,53.61,53.74,53.6,53.73,196800.0,34.3594,34.4428,34.353,34.4364,196800.0
2010-09-14 10:20:00,53.74,53.79,53.69,53.74,238800.0,34.4428,34.4748,34.4107,34.4428,238800.0
2010-09-14 10:25:00,53.74,53.87,53.74,53.86,230600.0,34.4428,34.5261,34.4428,34.5197,230600.0
2010-09-14 10:30:00,53.85,53.9,53.83,53.85,135200.0,34.5133,34.5453,34.5004,34.5133,135200.0
2010-09-14 10:35:00,53.85,53.9,53.83,53.83,116400.0,34.5133,34.5453,34.5004,34.5004,116400.0
2010-09-14 10:40:00,53.83,53.93,53.83,53.92,728600.0,34.5004,34.5645,34.5004,34.5581,728600.0
2010-09-14 10:45:00,53.93,54.07,53.92,54.06,361300.0,34.5645,34.6543,34.5581,34.6479,361300.0
2010-09-14 10:50:00,54.05,54.07,54.03,54.05,162000.0,34.6414,34.6543,34.6286,34.6414,162000.0
2010-09-14 10:55:00,54.05,54.08,54.03,54.04,110500.0,34.6414,34.6607,34.6286,34.635,110500.0
2010-09-14 11:00:00,54.03,54.09,54.03,54.06,266200.0,34.6286,34.6671,34.6286,34.6479,266200.0
2010-09-14 11:05:00,54.06,54.15,54.06,54.14,236100.0,34.6479,34.7055,34.6479,34.6991,236100.0
2010-09-14 11:10:00,54.14,54.21,54.11,54.21,254300.0,34.6991,34.744,34.6799,34.744,254300.0
2010-09-14 11:15:00,54.21,54.21,54.16,54.16,259500.0,34.744,34.744,34.712,34.712,259500.0
2010-09-14 11:20:00,54.16,54.16,54.1,54.1,140900.0,34.712,34.712,34.6735,34.6735,140900.0
2010-09-14 11:25:00,54.1,54.13,54.09,54.12,56600.0,34.6735,34.6927,34.6671,34.6863,56600.0
2010-09-14 11:30:00,54.12,54.17,54.1,54.11,194300.0,34.6863,34.7184,34.6735,34.6799,194300.0
2010-09-14 11:35:00,54.11,54.13,54.08,54.13,55000.0,34.6799,34.6927,34.6607,34.6927,55000.0
2010-09-14 11:40:00,54.12,54.21,54.12,54.17,397900.0,34.6863,34.744,34.6863,34.7184,397900.0
2010-09-14 11:45:00,54.18,54.25,54.17,54.24,134100.0,34.7248,34.7696,34.7184,34.7632,134100.0
2010-09-14 11:50:00,54.23,54.26,54.2,54.23,127900.0,34.7568,34.776,34.7376,34.7568,127900.0
2010-09-14 11:55:00,54.22,54.31,54.2,54.29,189000.0,34.7504,34.8081,34.7376,34.7953,189000.0
2010-09-14 12:00:00,54.29,54.31,54.27,54.28,125500.0,34.7953,34.8081,34.7825,34.7889,125500.0
2010-09-14 12:05:00,54.29,54.34,54.28,54.32,142600.0,34.7953,34.8273,34.7889,34.8145,142600.0
2010-09-14 12:10:00,54.31,54.32,54.27,54.27,96000.0,34.8081,34.8145,34.7825,34.7825,96000.0
2010-09-14 12:15:00,54.27,54.28,54.24,54.26,117800.0,34.7825,34.7889,34.7632,34.776,117800.0
2010-09-14 12:20:00,54.25,54.3,54.25,54.29,40000.0,34.7696,34.8017,34.7696,34.7953,40000.0
2010-09-14 12:25:00,54.3,54.33,54.27,54.27,75200.0,34.8017,34.8209,34.7825,34.7825,75200.0
2010-09-14 12:30:00,54.28,54.28,54.24,54.27,367100.0,34.7889,34.7889,34.7632,34.7825,367100.0
2010-09-14 12:35:00,54.27,54.28,54.24,54.26,318300.0,34.7825,34.7889,34.7632,34.776,318300.0
2010-09-14 12:40:00,54.27,54.29,54.25,54.29,183700.0,34.7825,34.7953,34.7696,34.7953,183700.0
2010-09-14 12:45:00,54.29,54.3,54.21,54.22,87100.0,34.7953,34.8017,34.744,34.7504,87100.0
2010-09-14 12:50:00,54.22,54.24,54.19,54.23,249100.0,34.7504,34.7632,34.7312,34.7568,249100.0
2010-09-14 12:55:00,54.24,54.24,54.19,54.2,352100.0,34.7632,34.7632,34.7312,34.7376,352100.0
2010-09-14 13:00:00,54.19,54.24,54.18,54.24,158700.0,34.7312,34.7632,34.7248,34.7632,158700.0
2010-09-14 13:05:00,54.24,54.25,54.21,54.22,66700.0,34.7632,34.7696,34.744,34.7504,66700.0
2010-09-14 13:10:00,54.22,54.24,54.19,54.2,55700.0,34.7504,34.7632,34.7312,34.7376,55700.0
2010-09-14 13:15:00,54.19,54.21,54.15,54.16,112900.0,34.7312,34.744,34.7055,34.712,112900.0
2010-09-14 13:20:00,54.16,54.17,54.13,54.15,86100.0,34.712,34.7184,34.6927,34.7055,86100.0
2010-09-14 13:25:00,54.16,54.16,54.11,54.16,153500.0,34.712,34.712,34.6799,34.712,153500.0
2010-09-14 13:30:00,54.16,54.19,54.15,54.18,55600.0,34.712,34.7312,34.7055,34.7248,55600.0
2010-09-14 13:35:00,54.18,54.24,54.17,54.19,218600.0,34.7248,34.7632,34.7184,34.7312,218600.0
2010-09-14 13:40:00,54.19,54.24,54.18,54.19,1317900.0,34.7312,34.7632,34.7248,34.7312,1317900.0
2010-09-14 13:45:00,54.18,54.19,54.13,54.17,637700.0,34.7248,34.7312,34.6927,34.7184,637700.0
2010-09-14 13:50:00,54.17,54.19,54.15,54.16,471300.0,34.7184,34.7312,34.7055,34.712,471300.0
2010-09-14 13:55:00,54.16,54.21,54.15,54.21,412900.0,34.712,34.744,34.7055,34.744,412900.0
2010-09-14 14:00:00,54.2,54.22,54.18,54.21,33200.0,34.7376,34.7504,34.7248,34.744,33200.0
2010-09-14 14:05:00,54.21,54.23,54.19,54.23,54100.0,34.744,34.7568,34.7312,34.7568,54100.0
2010-09-14 14:10:00,54.23,54.25,54.21,54.25,100600.0,34.7568,34.7696,34.744,34.7696,100600.0
2010-09-14 14:15:00,54.25,54.26,54.22,54.24,29000.0,34.7696,34.776,34.7504,34.7632,29000.0
2010-09-14 14:20:00,54.24,54.26,54.21,54.26,103500.0,34.7632,34.776,34.744,34.776,103500.0
2010-09-14 14:25:00,54.25,54.26,54.22,54.23,93100.0,34.7696,34.776,34.7504,34.7568,93100.0
2010-09-14 14:30:00,54.24,54.26,54.21,54.22,198900.0,34.7632,34.776,34.744,34.7504,198900.0
2010-09-14 14:35:00,54.22,54.3,54.22,54.28,268700.0,34.7504,34.8017,34.7504,34.7889,268700.0
2010-09-14 14:40:00,54.28,54.32,54.27,54.3,232800.0,34.7889,34.8145,34.7825,34.8017,232800.0
2010-09-14 14:45:00,54.3,54.31,54.28,54.28,62600.0,34.8017,34.8081,34.7889,34.7889,62600.0
2010-09-14 14:50:00,54.28,54.31,54.28,54.31,75700.0,34.7889,34.8081,34.7889,34.8081,75700.0
2010-09-14 14:55:00,54.31,54.32,54.29,54.31,67000.0,34.8081,34.8145,34.7953,34.8081,67000.0
2010-09-14 15:00:00,54.31,54.32,54.29,54.29,92400.0,34.8081,34.8145,34.7953,34.7953,92400.0
2010-09-14 15:05:00,54.29,54.3,54.28,54.3,134400.0,34.7953,34.8017,34.7889,34.8017,134400.0
2010-09-14 15:10:00,54.29,54.3,54.27,54.28,47000.0,34.7953,34.8017,34.7825,34.7889,47000.0
2010-09-14 15:15:00,54.27,54.28,54.25,54.28,151900.0,34.7825,34.7889,34.7696,34.7889,151900.0
2010-09-14 15:20:00,54.28,54.31,54.27,54.28,301700.0,34.7889,34.8081,34.7825,34.7889,301700.0
2010-09-14 15:25:00,54.29,54.29,54.24,54.27,161900.0,34.7953,34.7953,34.7632,34.7825,161900.0
2010-09-14 15:30:00,54.26,54.3,54.26,54.29,140200.0,34.776,34.8017,34.776,34.7953,140200.0
2010-09-14 15:35:00,54.29,54.32,54.28,54.3,148300.0,34.7953,34.8145,34.7889,34.8017,148300.0
2010-09-14 15:40:00,54.31,54.31,54.17,54.18,520400.0,34.8081,34.8081,34.7184,34.7248,520400.0
2010-09-14 15:45:00,54.19,54.23,54.14,54.2,668000.0,34.7312,34.7568,34.6991,34.7376,668000.0
2010-09-14 15:50:00,54.2,54.2,54.11,54.12,553300.0,34.7376,34.7376,34.6799,34.6863,553300.0
2010-09-14 15:55:00,54.12,54.17,54.1,54.1,1056900.0,34.6863,34.7184,34.6735,34.6735,1056900.0
2010-09-15 09:30:00,53.78,53.79,53.65,53.7,848700.0,34.4684,34.4748,34.3851,34.4171,848700.0
2010-09-15 09:35:00,53.7,53.73,53.59,53.6,1382200.0,34.4171,34.4364,34.3466,34.353,1382200.0
2010-09-15 09:40:00,53.6,53.62,53.54,53.61,687800.0,34.353,34.3659,34.3146,34.3594,687800.0
2010-09-15 09:45:00,53.61,53.68,53.55,53.66,491500.0,34.3594,34.4043,34.321,34.3915,491500.0
2010-09-15 09:50:00,53.67,53.71,53.64,53.68,244500.0,34.3979,34.4235,34.3787,34.4043,244500.0
2010-09-15 09:55:00,53.69,53.75,53.65,53.74,224800.0,34.4107,34.4492,34.3851,34.4428,224800.0
2010-09-15 10:00:00,53.73,53.8,53.72,53.75,232900.0,34.4364,34.4812,34.4299,34.4492,232900.0
2010-09-15 10:05:00,53.75,53.83,53.73,53.83,223900.0,34.4492,34.5004,34.4364,34.5004,223900.0
2010-09-15 10:10:00,53.83,53.86,53.8,53.86,203400.0,34.5004,34.5197,34.4812,34.5197,203400.0
2010-09-15 10:15:00,53.87,53.97,53.87,53.94,336400.0,34.5261,34.5902,34.5261,34.5709,336400.0
2010-09-15 10:20:00,53.94,53.99,53.92,53.95,189100.0,34.5709,34.603,34.5581,34.5774,189100.0
2010-09-15 10:25:00,53.94,53.95,53.88,53.89,137200.0,34.5709,34.5774,34.5325,34.5389,137200.0
2010-09-15 10:30:00,53.88,53.96,53.85,53.91,398500.0,34.5325,34.5838,34.5133,34.5517,398500.0
2010-09-15 10:35:00,53.91,53.91,53.83,53.9,391000.0,34.5517,34.5517,34.5004,34.5453,391000.0
2010-09-15 10:40:00,53.91,53.98,53.88,53.98,140200.0,34.5517,34.5966,34.5325,34.5966,140200.0
2010-09-15 10:45:00,53.98,54.01,53.95,53.98,330900.0,34.5966,34.6158,34.5774,34.5966,330900.0
2010-09-15 10:50:00,53.98,54.0,53.94,53.98,334000.0,34.5966,34.6094,34.5709,34.5966,334000.0
2010-09-15 10:55:00,53.98,54.07,53.97,54.07,395700.0,34.5966,34.6543,34.5902,34.6543,395700.0
2010-09-15 11:00:00,54.07,54.08,53.99,54.0,475000.0,34.6543,34.6607,34.603,34.6094,475000.0
2010-09-15 11:05:00,54.0,54.0,53.94,53.95,179000.0,34.6094,34.6094,34.5709,34.5774,179000.0
2010-09-15 11:10:00,53.95,53.96,53.93,53.95,386700.0,34.5774,34.5838,34.5645,34.5774,386700.0
2010-09-15 11:15:00,53.95,53.98,53.92,53.97,168300.0,34.5774,34.5966,34.5581,34.5902,168300.0
2010-09-15 11:20:00,53.97,54.02,53.95,54.0,105400.0,34.5902,34.6222,34.5774,34.6094,105400.0
2010-09-15 11:25:00,54.0,54.01,53.97,53.97,151500.0,34.6094,34.6158,34.5902,34.5902,151500.0
2010-09-15 11:30:00,53.97,53.98,53.93,53.94,100300.0,34.5902,34.5966,34.5645,34.5709,100300.0
2010-09-15 11:35:00,53.94,53.99,53.93,53.95,149500.0,34.5709,34.603,34.5645,34.5774,149500.0
2010-09-15 11:40:00,53.94,54.0,53.94,53.98,106700.0,34.5709,34.6094,34.5709,34.5966,106700.0
2010-09-15 11:45:00,53.99,54.0,53.96,53.96,88600.0,34.603,34.6094,34.5838,34.5838,88600.0
2010-09-15 11:50:00,53.97,54.02,53.92,54.01,281500.0,34.5902,34.6222,34.5581,34.6158,281500.0
2010-09-15 11:55:00,54.02,54.03,53.99,54.02,242500.0,34.6222,34.6286,34.603,34.6222,242500.0
2010-09-15 12:00:00,54.03,54.05,54.03,54.03,152600.0,34.6286,34.6414,34.6286,34.6286,152600.0
2010-09-15 12:05:00,54.04,54.05,54.02,54.03,59100.0,34.635,34.6414,34.6222,34.6286,59100.0
2010-09-15 12:10:00,54.02,54.05,54.02,54.03,38900.0,34.6222,34.6414,34.6222,34.6286,38900.0
2010-09-15 12:15:00,54.03,54.03,53.98,54.0,63100.0,34.6286,34.6286,34.5966,34.6094,63100.0
2010-09-15 12:20:00,54.0,54.01,53.98,54.0,34200.0,34.6094,34.6158,34.5966,34.6094,34200.0
2010-09-15 12:25:00,54.0,54.01,53.98,54.0,46100.0,34.6094,34.6158,34.5966,34.6094,46100.0
2010-09-15 12:30:00,54.0,54.03,54.0,54.0,21000.0,34.6094,34.6286,34.6094,34.6094,21000.0
2010-09-15 12:35:00,54.01,54.03,54.01,54.02,38900.0,34.6158,34.6286,34.6158,34.6222,38900.0
2010-09-15 12:40:00,54.03,54.04,53.99,53.99,272000.0,34.6286,34.635,34.603,34.603,272000.0
2010-09-15 12:45:00,53.99,53.99,53.96,53.98,105900.0,34.603,34.603,34.5838,34.5966,105900.0
2010-09-15 12:50:00,53.99,54.01,53.97,54.0,38200.0,34.603,34.6158,34.5902,34.6094,38200.0
2010-09-15 12:55:00,53.99,54.04,53.99,54.02,70900.0,34.603,34.635,34.603,34.6222,70900.0
2010-09-15 13:00:00,54.02,54.04,54.0,54.04,262800.0,34.6222,34.635,34.6094,34.635,262800.0
2010-09-15 13:05:00,54.04,54.06,54.02,54.05,176700.0,34.635,34.6479,34.6222,34.6414,176700.0
2010-09-15 13:10:00,54.06,54.08,54.05,54.06,292500.0,34.6479,34.6607,34.6414,34.6479,292500.0
2010-09-15 13:15:00,54.07,54.12,54.05,54.11,162100.0,34.6543,34.6863,34.6414,34.6799,162100.0
2010-09-15 13:20:00,54.12,54.13,54.07,54.08,118600.0,34.6863,34.6927,34.6543,34.6607,118600.0
2010-09-15 13:25:00,54.08,54.09,54.06,54.06,48400.0,34.6607,34.6671,34.6479,34.6479,48400.0
2010-09-15 13:30:00,54.07,54.09,54.04,54.08,71900.0,34.6543,34.6671,34.635,34.6607,71900.0
2010-09-15 13:35:00,54.09,54.11,54.08,54.09,193500.0,34.6671,34.6799,34.6607,34.6671,193500.0
2010-09-15 13:40:00,54.09,54.13,54.09,54.11,79400.0,34.6671,34.6927,34.6671,34.6799,79400.0
2010-09-15 13:45:00,54.11,54.12,54.08,54.08,61000.0,34.6799,34.6863,34.6607,34.6607,61000.0
2010-09-15 13:50:00,54.09,54.13,54.08,54.12,146800.0,34.6671,34.6927,34.6607,34.6863,146800.0
2010-09-15 13:55:00,54.12,54.14,54.1,54.12,88600.0,34.6863,34.6991,34.6735,34.6863,88600.0
2010-09-15 14:00:00,54.13,54.13,54.1,54.11,66200.0,34.6927,34.6927,34.6735,34.6799,66200.0
2010-09-15 14:05:00,54.11,54.14,54.08,54.08,138400.0,34.6799,34.6991,34.6607,34.6607,138400.0
2010-09-15 14:10:00,54.08,54.1,54.08,54.09,49900.0,34.6607,34.6735,34.6607,34.6671,49900.0
2010-09-15 14:15:00,54.09,54.1,54.0,54.01,89700.0,34.6671,34.6735,34.6094,34.6158,89700.0
2010-09-15 14:20:00,54.01,54.04,54.0,54.04,87300.0,34.6158,34.635,34.6094,34.635,87300.0
2010-09-15 14:25:00,54.03,54.04,54.01,54.02,51300.0,34.6286,34.635,34.6158,34.6222,51300.0
2010-09-15 14:30:00,54.02,54.03,53.96,53.99,155900.0,34.6222,34.6286,34.5838,34.603,155900.0
2010-09-15 14:35:00,53.99,54.0,53.98,53.99,36600.0,34.603,34.6094,34.5966,34.603,36600.0
2010-09-15 14:40:00,54.0,54.0,53.97,53.99,103200.0,34.6094,34.6094,34.5902,34.603,103200.0
2010-09-15 14:45:00,53.99,54.0,53.98,53.99,45800.0,34.603,34.6094,34.5966,34.603,45800.0
2010-09-15 14:50:00,53.99,54.04,53.97,54.03,209300.0,34.603,34.635,34.5902,34.6286,209300.0
2010-09-15 14:55:00,54.03,54.07,54.02,54.04,1219000.0,34.6286,34.6543,34.6222,34.635,1219000.0
2010-09-15 15:00:00,54.03,54.04,54.02,54.03,139800.0,34.6286,34.635,34.6222,34.6286,139800.0
2010-09-15 15:05:00,54.03,54.03,54.01,54.03,74900.0,34.6286,34.6286,34.6158,34.6286,74900.0
2010-09-15 15:10:00,54.04,54.06,54.04,54.04,75900.0,34.635,34.6479,34.635,34.635,75900.0
2010-09-15 15:15:00,54.05,54.06,54.03,54.06,86000.0,34.6414,34.6479,34.6286,34.6479,86000.0
2010-09-15 15:20:00,54.05,54.1,54.04,54.08,157200.0,34.6414,34.6735,34.635,34.6607,157200.0
2010-09-15 15:25:00,54.08,54.2,54.07,54.17,221700.0,34.6607,34.7376,34.6543,34.7184,221700.0
2010-09-15 15:30:00,54.18,54.21,54.17,54.17,103900.0,34.7248,34.744,34.7184,34.7184,103900.0
2010-09-15 15:35:00,54.17,54.19,54.16,54.18,125700.0,34.7184,34.7312,34.712,34.7248,125700.0
2010-09-15 15:40:00,54.17,54.17,54.1,54.11,735200.0,34.7184,34.7184,34.6735,34.6799,735200.0
2010-09-15 15:45:00,54.11,54.14,54.09,54.13,222000.0,34.6799,34.6991,34.6671,34.6927,222000.0
2010-09-15 15:50:00,54.13,54.17,54.12,54.15,389600.0,34.6927,34.7184,34.6863,34.7055,389600.0
2010-09-15 15:55:00,54.16,54.18,54.12,54.16,953500.0,34.712,34.7248,34.6863,34.712,953500.0
2010-09-16 09:30:00,53.76,53.8,53.71,53.77,496200.0,34.4556,34.4812,34.4235,34.462,496200.0
2010-09-16 09:35:00,53.77,53.84,53.75,53.79,339600.0,34.462,34.5069,34.4492,34.4748,339600.0
2010-09-16 09:40:00,53.79,53.8,53.69,53.72,410600.0,34.4748,34.4812,34.4107,34.4299,410600.0
2010-09-16 09:45:00,53.71,53.73,53.65,53.71,564600.0,34.4235,34.4364,34.3851,34.4235,564600.0
2010-09-16 09:50:00,53.72,53.76,53.69,53.74,438600.0,34.4299,34.4556,34.4107,34.4428,438600.0
2010-09-16 09:55:00,53.74,53.77,53.73,53.76,266300.0,34.4428,34.462,34.4364,34.4556,266300.0
2010-09-16 10:00:00,53.74,53.84,53.61,53.82,669400.0,34.4428,34.5069,34.3594,34.494,669400.0
2010-09-16 10:05:00,53.82,53.89,53.81,53.84,382000.0,34.494,34.5389,34.4876,34.5069,382000.0
2010-09-16 10:10:00,53.84,53.91,53.84,53.86,353500.0,34.5069,34.5517,34.5069,34.5197,353500.0
2010-09-16 10:15:00,53.86,53.86,53.77,53.8,251600.0,34.5197,34.5197,34.462,34.4812,251600.0
2010-09-16 10:20:00,53.8,53.9,53.8,53.86,252700.0,34.4812,34.5453,34.4812,34.5197,252700.0
2010-09-16 10:25:00,53.86,53.92,53.83,53.84,277900.0,34.5197,34.5581,34.5004,34.5069,277900.0
2010-09-16 10:30:00,53.83,53.84,53.75,53.78,160300.0,34.5004,34.5069,34.4492,34.4684,160300.0
2010-09-16 10:35:00,53.77,53.82,53.73,53.74,95400.0,34.462,34.494,34.4364,34.4428,95400.0
2010-09-16 10:40:00,53.75,53.85,53.73,53.84,164400.0,34.4492,34.5133,34.4364,34.5069,164400.0
2010-09-16 10:45:00,53.84,53.86,53.8,53.84,166900.0,34.5069,34.5197,34.4812,34.5069,166900.0
2010-09-16 10:50:00,53.85,53.87,53.83,53.85,75800.0,34.5133,34.5261,34.5004,34.5133,75800.0
2010-09-16 10:55:00,53.84,53.87,53.83,53.83,111500.0,34.5069,34.5261,34.5004,34.5004,111500.0
2010-09-16 11:00:00,53.83,53.85,53.81,53.84,96300.0,34.5004,34.5133,34.4876,34.5069,96300.0
2010-09-16 11:05:00,53.84,53.85,53.81,53.83,69600.0,34.5069,34.5133,34.4876,34.5004,69600.0
2010-09-16 11:10:00,53.82,53.83,53.8,53.83,67700.0,34.494,34.5004,34.4812,34.5004,67700.0
2010-09-16 11:15:00,53.83,53.86,53.81,53.85,109600.0,34.5004,34.5197,34.4876,34.5133,109600.0
2010-09-16 11:20:00,53.84,53.86,53.79,53.82,196800.0,34.5069,34.5197,34.4748,34.494,196800.0
2010-09-16 11:25:00,53.81,53.81,53.76,53.78,126200.0,34.4876,34.4876,34.4556,34.4684,126200.0
2010-09-16 11:30:00,53.79,53.79,53.69,53.72,227500.0,34.4748,34.4748,34.4107,34.4299,227500.0
2010-09-16 11:35:00,53.72,53.77,53.71,53.75,232600.0,34.4299,34.462,34.4235,34.4492,232600.0
2010-09-16 11:40:00,53.75,53.75,53.71,53.72,133200.0,34.4492,34.4492,34.4235,34.4299,133200.0
2010-09-16 11:45:00,53.73,53.75,53.72,53.74,57500.0,34.4364,34.4492,34.4299,34.4428,57500.0
2010-09-16 11:50:00,53.73,53.74,53.7,53.73,70500.0,34.4364,34.4428,34.4171,34.4364,70500.0
2010-09-16 11:55:00,53.74,53.76,53.73,53.74,105200.0,34.4428,34.4556,34.4364,34.4428,105200.0
2010-09-16 12:00:00,53.73,53.76,53.72,53.73,82800.0,34.4364,34.4556,34.4299,34.4364,82800.0
2010-09-16 12:05:00,53.73,53.75,53.72,53.72,45000.0,34.4364,34.4492,34.4299,34.4299,45000.0
2010-09-16 12:10:00,53.71,53.72,53.68,53.71,126100.0,34.4235,34.4299,34.4043,34.4235,126100.0
2010-09-16 12:15:00,53.7,53.74,53.69,53.73,307800.0,34.4171,34.4428,34.4107,34.4364,307800.0
2010-09-16 12:20:00,53.73,53.74,53.72,53.72,93000.0,34.4364,34.4428,34.4299,34.4299,93000.0
2010-09-16 12:25:00,53.72,53.76,53.72,53.73,74200.0,34.4299,34.4556,34.4299,34.4364,74200.0
2010-09-16 12:30:00,53.74,53.77,53.74,53.74,156800.0,34.4428,34.462,34.4428,34.4428,156800.0
2010-09-16 12:35:00,53.74,53.76,53.74,53.75,48300.0,34.4428,34.4556,34.4428,34.4492,48300.0
2010-09-16 12:40:00,53.76,53.82,53.76,53.82,215800.0,34.4556,34.494,34.4556,34.494,215800.0
2010-09-16 12:45:00,53.81,53.82,53.79,53.8,160900.0,34.4876,34.494,34.4748,34.4812,160900.0
2010-09-16 12:50:00,53.8,53.82,53.8,53.82,32900.0,34.4812,34.494,34.4812,34.494,32900.0
2010-09-16 12:55:00,53.82,53.85,53.81,53.85,172000.0,34.494,34.5133,34.4876,34.5133,172000.0
2010-09-16 13:00:00,53.85,53.86,53.82,53.85,205600.0,34.5133,34.5197,34.494,34.5133,205600.0
2010-09-16 13:05:00,53.85,53.87,53.84,53.85,180200.0,34.5133,34.5261,34.5069,34.5133,180200.0
2010-09-16 13:10:00,53.85,53.85,53.82,53.84,58400.0,34.5133,34.5133,34.494,34.5069,58400.0
2010-09-16 13:15:00,53.83,53.83,53.78,53.81,63900.0,34.5004,34.5004,34.4684,34.4876,63900.0
2010-09-16 13:20:00,53.81,53.82,53.79,53.82,25700.0,34.4876,34.494,34.4748,34.494,25700.0
2010-09-16 13:25:00,53.81,53.85,53.81,53.85,41200.0,34.4876,34.5133,34.4876,34.5133,41200.0
2010-09-16 13:30:00,53.84,53.85,53.81,53.82,58700.0,34.5069,34.5133,34.4876,34.494,58700.0
2010-09-16 13:35:00,53.81,53.82,53.81,53.81,19700.0,34.4876,34.494,34.4876,34.4876,19700.0
2010-09-16 13:40:00,53.82,53.86,53.82,53.86,74200.0,34.494,34.5197,34.494,34.5197,74200.0
2010-09-16 13:45:00,53.85,53.86,53.82,53.84,43100.0,34.5133,34.5197,34.494,34.5069,43100.0
2010-09-16 13:50:00,53.83,53.84,53.81,53.81,64600.0,34.5004,34.5069,34.4876,34.4876,64600.0
2010-09-16 13:55:00,53.81,53.84,53.8,53.83,62500.0,34.4876,34.5069,34.4812,34.5004,62500.0
2010-09-16 14:00:00,53.82,53.9,53.82,53.87,350200.0,34.494,34.5453,34.494,34.5261,350200.0
2010-09-16 14:05:00,53.87,53.89,53.85,53.87,59900.0,34.5261,34.5389,34.5133,34.5261,59900.0
2010-09-16 14:10:00,53.87,53.9,53.86,53.88,103000.0,34.5261,34.5453,34.5197,34.5325,103000.0
2010-09-16 14:15:00,53.88,53.9,53.86,53.86,140100.0,34.5325,34.5453,34.5197,34.5197,140100.0
2010-09-16 14:20:00,53.86,53.89,53.85,53.89,61600.0,34.5197,34.5389,34.5133,34.5389,61600.0
2010-09-16 14:25:00,53.89,53.94,53.89,53.91,109300.0,34.5389,34.5709,34.5389,34.5517,109300.0
2010-09-16 14:30:00,53.9,53.92,53.9,53.92,58900.0,34.5453,34.5581,34.5453,34.5581,58900.0
2010-09-16 14:35:00,53.92,53.93,53.9,53.92,87800.0,34.5581,34.5645,34.5453,34.5581,87800.0
2010-09-16 14:40:00,53.93,53.97,53.92,53.96,645300.0,34.5645,34.5902,34.5581,34.5838,645300.0
2010-09-16 14:45:00,53.96,53.98,53.93,53.94,389000.0,34.5838,34.5966,34.5645,34.5709,389000.0
2010-09-16 14:50:00,53.94,53.97,53.92,53.94,433700.0,34.5709,34.5902,34.5581,34.5709,433700.0
2010-09-16 14:55:00,53.94,53.95,53.91,53.93,420000.0,34.5709,34.5774,34.5517,34.5645,420000.0
2010-09-16 15:00:00,53.94,53.94,53.91,53.93,58400.0,34.5709,34.5709,34.5517,34.5645,58400.0
2010-09-16 15:05:00,53.93,53.97,53.93,53.95,194900.0,34.5645,34.5902,34.5645,34.5774,194900.0
2010-09-16 15:10:00,53.96,53.97,53.94,53.94,109600.0,34.5838,34.5902,34.5709,34.5709,109600.0
2010-09-16 15:15:00,53.94,53.99,53.94,53.98,244900.0,34.5709,34.603,34.5709,34.5966,244900.0
2010-09-16 15:20:00,53.98,53.99,53.92,53.95,239600.0,34.5966,34.603,34.5581,34.5774,239600.0
2010-09-16 15:25:00,53.95,53.99,53.95,53.97,169700.0,34.5774,34.603,34.5774,34.5902,169700.0
2010-09-16 15:30:00,53.98,54.03,53.97,53.97,182300.0,34.5966,34.6286,34.5902,34.5902,182300.0
2010-09-16 15:35:00,53.97,53.99,53.96,53.98,131300.0,34.5902,34.603,34.5838,34.5966,131300.0
2010-09-16 15:40:00,53.98,54.0,53.97,53.99,401400.0,34.5966,34.6094,34.5902,34.603,401400.0
2010-09-16 15:45:00,53.99,53.99,53.95,53.96,207100.0,34.603,34.603,34.5774,34.5838,207100.0
2010-09-16 15:50:00,53.97,53.99,53.96,53.97,172200.0,34.5902,34.603,34.5838,34.5902,172200.0
2010-09-16 15:55:00,53.97,53.97,53.9,53.9,1400400.0,34.5902,34.5902,34.5453,34.5453,1400400.0
2010-09-17 09:30:00,53.87,53.89,53.79,53.81,601200.0,34.5261,34.5389,34.4748,34.4876,601200.0
2010-09-17 09:35:00,53.8,53.98,53.8,53.93,509500.0,34.4812,34.5966,34.4812,34.5645,509500.0
2010-09-17 09:40:00,53.93,53.94,53.84,53.86,252700.0,34.5645,34.5709,34.5069,34.5197,252700.0
2010-09-17 09:45:00,53.87,53.88,53.83,53.87,243100.0,34.5261,34.5325,34.5004,34.5261,243100.0
2010-09-17 09:50:00,53.86,53.87,53.68,53.7,473200.0,34.5197,34.5261,34.4043,34.4171,473200.0
2010-09-17 09:55:00,53.75,53.75,53.59,53.67,1044300.0,34.4492,34.4492,34.3466,34.3979,1044300.0
2010-09-17 10:00:00,53.67,53.68,53.5,53.56,451000.0,34.3979,34.4043,34.2889,34.3274,451000.0
2010-09-17 10:05:00,53.56,53.62,53.51,53.54,330800.0,34.3274,34.3659,34.2954,34.3146,330800.0
2010-09-17 10:10:00,53.54,53.59,53.47,53.58,669200.0,34.3146,34.3466,34.2697,34.3402,669200.0
2010-09-17 10:15:00,53.58,53.61,53.53,53.61,535800.0,34.3402,34.3594,34.3082,34.3594,535800.0
2010-09-17 10:20:00,53.61,53.67,53.59,53.59,298400.0,34.3594,34.3979,34.3466,34.3466,298400.0
2010-09-17 10:25:00,53.59,53.64,53.56,53.57,192700.0,34.3466,34.3787,34.3274,34.3338,192700.0
2010-09-17 10:30:00,53.57,53.58,53.46,53.49,349100.0,34.3338,34.3402,34.2633,34.2825,349100.0
2010-09-17 10:35:00,53.5,53.56,53.5,53.55,168200.0,34.2889,34.3274,34.2889,34.321,168200.0
2010-09-17 10:40:00,53.55,53.65,53.51,53.64,144400.0,34.321,34.3851,34.2954,34.3787,144400.0
2010-09-17 10:45:00,53.63,53.67,53.62,53.63,144300.0,34.3723,34.3979,34.3659,34.3723,144300.0
2010-09-17 10:50:00,53.63,53.63,53.57,53.58,113800.0,34.3723,34.3723,34.3338,34.3402,113800.0
2010-09-17 10:55:00,53.57,53.61,53.57,53.6,176500.0,34.3338,34.3594,34.3338,34.353,176500.0
2010-09-17 11:00:00,53.6,53.68,53.58,53.68,202500.0,34.353,34.4043,34.3402,34.4043,202500.0
2010-09-17 11:05:00,53.67,53.73,53.66,53.72,217400.0,34.3979,34.4364,34.3915,34.4299,217400.0
2010-09-17 11:10:00,53.72,53.72,53.68,53.7,123700.0,34.4299,34.4299,34.4043,34.4171,123700.0
2010-09-17 11:15:00,53.69,53.72,53.68,53.7,107500.0,34.4107,34.4299,34.4043,34.4171,107500.0
2010-09-17 11:20:00,53.7,53.71,53.65,53.67,150600.0,34.4171,34.4235,34.3851,34.3979,150600.0
2010-09-17 11:25:00,53.66,53.67,53.53,53.55,539600.0,34.3915,34.3979,34.3082,34.321,539600.0
2010-09-17 11:30:00,53.54,53.57,53.51,53.54,206400.0,34.3146,34.3338,34.2954,34.3146,206400.0
2010-09-17 11:35:00,53.53,53.53,53.43,53.48,192800.0,34.3082,34.3082,34.2441,34.2761,192800.0
2010-09-17 11:40:00,53.48,53.51,53.44,53.45,114700.0,34.2761,34.2954,34.2505,34.2569,114700.0
2010-09-17 11:45:00,53.45,53.46,53.4,53.42,105800.0,34.2569,34.2633,34.2249,34.2377,105800.0
2010-09-17 11:50:00,53.42,53.5,53.41,53.5,109100.0,34.2377,34.2889,34.2313,34.2889,109100.0
2010-09-17 11:55:00,53.5,53.52,53.48,53.48,67600.0,34.2889,34.3018,34.2761,34.2761,67600.0
2010-09-17 12:00:00,53.47,53.56,53.46,53.54,116300.0,34.2697,34.3274,34.2633,34.3146,116300.0
2010-09-17 12:05:00,53.54,53.57,53.53,53.56,79500.0,34.3146,34.3338,34.3082,34.3274,79500.0
2010-09-17 12:10:00,53.56,53.56,53.53,53.55,127900.0,34.3274,34.3274,34.3082,34.321,127900.0
2010-09-17 12:15:00,53.55,53.57,53.54,53.55,31900.0,34.321,34.3338,34.3146,34.321,31900.0
2010-09-17 12:20:00,53.55,53.56,53.51,53.52,107000.0,34.321,34.3274,34.2954,34.3018,107000.0
2010-09-17 12:25:00,53.52,53.57,53.51,53.57,193600.0,34.3018,34.3338,34.2954,34.3338,193600.0
2010-09-17 12:30:00,53.58,53.59,53.52,53.59,384200.0,34.3402,34.3466,34.3018,34.3466,384200.0
2010-09-17 12:35:00,53.6,53.6,53.57,53.58,77400.0,34.353,34.353,34.3338,34.3402,77400.0
2010-09-17 12:40:00,53.57,53.58,53.51,53.52,132000.0,34.3338,34.3402,34.2954,34.3018,132000.0
2010-09-17 12:45:00,53.53,53.53,53.5,53.51,48500.0,34.3082,34.3082,34.2889,34.2954,48500.0
2010-09-17 12:50:00,53.52,53.54,53.48,53.48,142800.0,34.3018,34.3146,34.2761,34.2761,142800.0
2010-09-17 12:55:00,53.48,53.51,53.48,53.49,29200.0,34.2761,34.2954,34.2761,34.2825,29200.0
2010-09-17 13:00:00,53.48,53.53,53.48,53.53,63600.0,34.2761,34.3082,34.2761,34.3082,63600.0
2010-09-17 13:05:00,53.53,53.53,53.49,53.5,98500.0,34.3082,34.3082,34.2825,34.2889,98500.0
2010-09-17 13:10:00,53.5,53.52,53.46,53.48,90400.0,34.2889,34.3018,34.2633,34.2761,90400.0
2010-09-17 13:15:00,53.49,53.49,53.43,53.43,68600.0,34.2825,34.2825,34.2441,34.2441,68600.0
2010-09-17 13:20:00,53.44,53.48,53.44,53.47,53500.0,34.2505,34.2761,34.2505,34.2697,53500.0
2010-09-17 13:25:00,53.46,53.5,53.45,53.48,82200.0,34.2633,34.2889,34.2569,34.2761,82200.0
2010-09-17 13:30:00,53.49,53.54,53.49,53.52,104300.0,34.2825,34.3146,34.2825,34.3018,104300.0
2010-09-17 13:35:00,53.53,53.53,53.5,53.5,31000.0,34.3082,34.3082,34.2889,34.2889,31000.0
2010-09-17 13:40:00,53.5,53.53,53.49,53.49,106900.0,34.2889,34.3082,34.2825,34.2825,106900.0
2010-09-17 13:45:00,53.5,53.55,53.49,53.54,96000.0,34.2889,34.321,34.2825,34.3146,96000.0
2010-09-17 13:50:00,53.54,53.57,53.53,53.54,110300.0,34.3146,34.3338,34.3082,34.3146,110300.0
2010-09-17 13:55:00,53.55,53.59,53.54,53.56,109600.0,34.321,34.3466,34.3146,34.3274,109600.0
2010-09-17 14:00:00,53.56,53.57,53.49,53.55,327500.0,34.3274,34.3338,34.2825,34.321,327500.0
2010-09-17 14:05:00,53.56,53.58,53.54,53.57,104900.0,34.3274,34.3402,34.3146,34.3338,104900.0
2010-09-17 14:10:00,53.57,53.62,53.57,53.59,46300.0,34.3338,34.3659,34.3338,34.3466,46300.0
2010-09-17 14:15:00,53.6,53.6,53.57,53.58,108500.0,34.353,34.353,34.3338,34.3402,108500.0
2010-09-17 14:20:00,53.58,53.6,53.57,53.59,34800.0,34.3402,34.353,34.3338,34.3466,34800.0
2010-09-17 14:25:00,53.6,53.65,53.57,53.63,380400.0,34.353,34.3851,34.3338,34.3723,380400.0
2010-09-17 14:30:00,53.63,53.65,53.61,53.64,301100.0,34.3723,34.3851,34.3594,34.3787,301100.0
2010-09-17 14:35:00,53.64,53.67,53.63,53.66,129500.0,34.3787,34.3979,34.3723,34.3915,129500.0
2010-09-17 14:40:00,53.65,53.69,53.64,53.65,157300.0,34.3851,34.4107,34.3787,34.3851,157300.0
2010-09-17 14:45:00,53.65,53.66,53.63,53.64,186600.0,34.3851,34.3915,34.3723,34.3787,186600.0
2010-09-17 14:50:00,53.63,53.64,53.61,53.62,219700.0,34.3723,34.3787,34.3594,34.3659,219700.0
2010-09-17 14:55:00,53.62,53.63,53.6,53.6,112300.0,34.3659,34.3723,34.353,34.353,112300.0
2010-09-17 15:00:00,53.6,53.61,53.57,53.57,158000.0,34.353,34.3594,34.3338,34.3338,158000.0
2010-09-17 15:05:00,53.57,53.58,53.52,53.53,105200.0,34.3338,34.3402,34.3018,34.3082,105200.0
2010-09-17 15:10:00,53.53,53.54,53.46,53.47,153900.0,34.3082,34.3146,34.2633,34.2697,153900.0
2010-09-17 15:15:00,53.47,53.54,53.47,53.53,173400.0,34.2697,34.3146,34.2697,34.3082,173400.0
2010-09-17 15:20:00,53.52,53.56,53.52,53.55,130200.0,34.3018,34.3274,34.3018,34.321,130200.0
2010-09-17 15:25:00,53.56,53.56,53.5,53.5,88800.0,34.3274,34.3274,34.2889,34.2889,88800.0
2010-09-17 15:30:00,53.51,53.57,53.5,53.57,101900.0,34.2954,34.3338,34.2889,34.3338,101900.0
2010-09-17 15:35:00,53.57,53.58,53.55,53.55,54000.0,34.3338,34.3402,34.321,34.321,54000.0
2010-09-17 15:40:00,53.55,53.62,53.54,53.62,125600.0,34.321,34.3659,34.3146,34.3659,125600.0
2010-09-17 15:45:00,53.62,53.64,53.61,53.63,233300.0,34.3659,34.3787,34.3594,34.3723,233300.0
2010-09-17 15:50:00,53.63,53.65,53.63,53.65,372000.0,34.3723,34.3851,34.3723,34.3851,372000.0
2010-09-17 15:55:00,53.65,53.67,53.61,53.62,1342500.0,34.3851,34.3979,34.3594,34.3659,1342500.0
2010-09-20 09:30:00,53.9,53.93,53.78,53.84,560800.0,34.5453,34.5645,34.4684,34.5069,560800.0
2010-09-20 09:35:00,53.84,53.9,53.81,53.89,173300.0,34.5069,34.5453,34.4876,34.5389,173300.0
2010-09-20 09:40:00,53.89,53.9,53.79,53.79,200200.0,34.5389,34.5453,34.4748,34.4748,200200.0
2010-09-20 09:45:00,53.79,53.88,53.77,53.82,301300.0,34.4748,34.5325,34.462,34.494,301300.0
2010-09-20 09:50:00,53.82,53.96,53.82,53.95,201300.0,34.494,34.5838,34.494,34.5774,201300.0
2010-09-20 09:55:00,53.95,53.99,53.93,53.96,171400.0,34.5774,34.603,34.5645,34.5838,171400.0
2010-09-20 10:00:00,53.95,54.09,53.91,54.07,278100.0,34.5774,34.6671,34.5517,34.6543,278100.0
2010-09-20 10:05:00,54.06,54.19,54.05,54.18,321200.0,34.6479,34.7312,34.6414,34.7248,321200.0
2010-09-20 10:10:00,54.17,54.22,54.17,54.2,248000.0,34.7184,34.7504,34.7184,34.7376,248000.0
2010-09-20 10:15:00,54.21,54.29,54.21,54.27,556500.0,34.744,34.7953,34.744,34.7825,556500.0
2010-09-20 10:20:00,54.27,54.32,54.24,54.28,133700.0,34.7825,34.8145,34.7632,34.7889,133700.0
2010-09-20 10:25:00,54.29,54.31,54.27,54.27,68300.0,34.7953,34.8081,34.7825,34.7825,68300.0
2010-09-20 10:30:00,54.28,54.3,54.27,54.27,97800.0,34.7889,34.8017,34.7825,34.7825,97800.0
2010-09-20 10:35:00,54.28,54.29,54.25,54.28,110300.0,34.7889,34.7953,34.7696,34.7889,110300.0
2010-09-20 10:40:00,54.28,54.33,54.27,54.31,148300.0,34.7889,34.8209,34.7825,34.8081,148300.0
2010-09-20 10:45:00,54.3,54.37,54.28,54.32,267800.0,34.8017,34.8465,34.7889,34.8145,267800.0
2010-09-20 10:50:00,54.32,54.38,54.29,54.34,675500.0,34.8145,34.853,34.7953,34.8273,675500.0
2010-09-20 10:55:00,54.34,54.44,54.33,54.42,170500.0,34.8273,34.8914,34.8209,34.8786,170500.0
2010-09-20 11:00:00,54.43,54.44,54.38,54.38,144800.0,34.885,34.8914,34.853,34.853,144800.0
2010-09-20 11:05:00,54.38,54.41,54.37,54.39,126300.0,34.853,34.8722,34.8465,34.8594,126300.0
2010-09-20 11:10:00,54.39,54.4,54.36,54.38,290800.0,34.8594,34.8658,34.8401,34.853,290800.0
2010-09-20 11:15:00,54.38,54.41,54.34,54.36,227600.0,34.853,34.8722,34.8273,34.8401,227600.0
2010-09-20 11:20:00,54.35,54.38,54.32,54.32,697200.0,34.8337,34.853,34.8145,34.8145,697200.0
2010-09-20 11:25:00,54.32,54.34,54.31,54.33,126900.0,34.8145,34.8273,34.8081,34.8209,126900.0
2010-09-20 11:30:00,54.33,54.38,54.32,54.36,142200.0,34.8209,34.853,34.8145,34.8401,142200.0
2010-09-20 11:35:00,54.36,54.39,54.35,54.37,47800.0,34.8401,34.8594,34.8337,34.8465,47800.0
2010-09-20 11:40:00,54.38,54.38,54.36,54.37,184600.0,34.853,34.853,34.8401,34.8465,184600.0
2010-09-20 11:45:00,54.37,54.38,54.34,54.35,67600.0,34.8465,34.853,34.8273,34.8337,67600.0
2010-09-20 11:50:00,54.36,54.36,54.25,54.28,635000.0,34.8401,34.8401,34.7696,34.7889,635000.0
2010-09-20 11:55:00,54.28,54.29,54.25,54.28,139900.0,34.7889,34.7953,34.7696,34.7889,139900.0
2010-09-20 12:00:00,54.29,54.31,54.27,54.28,91600.0,34.7953,34.8081,34.7825,34.7889,91600.0
2010-09-20 12:05:00,54.29,54.3,54.25,54.26,54900.0,34.7953,34.8017,34.7696,34.776,54900.0
2010-09-20 12:10:00,54.26,54.29,54.26,54.27,121400.0,34.776,34.7953,34.776,34.7825,121400.0
2010-09-20 12:15:00,54.26,54.3,54.25,54.29,70900.0,34.776,34.8017,34.7696,34.7953,70900.0
2010-09-20 12:20:00,54.29,54.3,54.28,54.29,35700.0,34.7953,34.8017,34.7889,34.7953,35700.0
2010-09-20 12:25:00,54.28,54.3,54.25,54.26,75300.0,34.7889,34.8017,34.7696,34.776,75300.0
2010-09-20 12:30:00,54.26,54.26,54.22,54.25,216700.0,34.776,34.776,34.7504,34.7696,216700.0
2010-09-20 12:35:00,54.24,54.27,54.23,54.25,40000.0,34.7632,34.7825,34.7568,34.7696,40000.0
2010-09-20 12:40:00,54.26,54.26,54.24,54.25,22800.0,34.776,34.776,34.7632,34.7696,22800.0
2010-09-20 12:45:00,54.25,54.29,54.24,54.27,56800.0,34.7696,34.7953,34.7632,34.7825,56800.0
2010-09-20 12:50:00,54.27,54.31,54.26,54.31,153700.0,34.7825,34.8081,34.776,34.8081,153700.0
2010-09-20 12:55:00,54.3,54.31,54.26,54.29,68700.0,34.8017,34.8081,34.776,34.7953,68700.0
2010-09-20 13:00:00,54.29,54.31,54.28,54.29,97100.0,34.7953,34.8081,34.7889,34.7953,97100.0
2010-09-20 13:05:00,54.29,54.32,54.29,54.31,62300.0,34.7953,34.8145,34.7953,34.8081,62300.0
2010-09-20 13:10:00,54.31,54.32,54.27,54.27,65100.0,34.8081,34.8145,34.7825,34.7825,65100.0
2010-09-20 13:15:00,54.27,54.31,54.25,54.31,65400.0,34.7825,34.8081,34.7696,34.8081,65400.0
2010-09-20 13:20:00,54.3,54.32,54.28,54.31,49400.0,34.8017,34.8145,34.7889,34.8081,49400.0
2010-09-20 13:25:00,54.32,54.34,54.31,54.32,44800.0,34.8145,34.8273,34.8081,34.8145,44800.0
2010-09-20 13:30:00,54.32,54.33,54.28,54.3,74500.0,34.8145,34.8209,34.7889,34.8017,74500.0
2010-09-20 13:35:00,54.3,54.35,54.3,54.34,124200.0,34.8017,34.8337,34.8017,34.8273,124200.0
2010-09-20 13:40:00,54.35,54.37,54.33,54.34,67900.0,34.8337,34.8465,34.8209,34.8273,67900.0
2010-09-20 13:45:00,54.35,54.35,54.3,54.32,83700.0,34.8337,34.8337,34.8017,34.8145,83700.0
2010-09-20 13:50:00,54.32,54.34,54.3,54.33,61600.0,34.8145,34.8273,34.8017,34.8209,61600.0
2010-09-20 13:55:00,54.33,54.37,54.32,54.33,87500.0,34.8209,34.8465,34.8145,34.8209,87500.0
2010-09-20 14:00:00,54.33,54.34,54.32,54.32,62300.0,34.8209,34.8273,34.8145,34.8145,62300.0
2010-09-20 14:05:00,54.33,54.33,54.3,54.32,51400.0,34.8209,34.8209,34.8017,34.8145,51400.0
2010-09-20 14:10:00,54.33,54.34,54.29,54.3,109600.0,34.8209,34.8273,34.7953,34.8017,109600.0
2010-09-20 14:15:00,54.3,54.34,54.29,54.34,65600.0,34.8017,34.8273,34.7953,34.8273,65600.0
2010-09-20 14:20:00,54.34,54.42,54.33,54.39,119000.0,34.8273,34.8786,34.8209,34.8594,119000.0
2010-09-20 14:25:00,54.39,54.41,54.36,54.4,61700.0,34.8594,34.8722,34.8401,34.8658,61700.0
2010-09-20 14:30:00,54.41,54.43,54.4,54.41,115500.0,34.8722,34.885,34.8658,34.8722,115500.0
2010-09-20 14:35:00,54.4,54.47,54.4,54.44,138700.0,34.8658,34.9106,34.8658,34.8914,138700.0
2010-09-20 14:40:00,54.45,54.47,54.44,54.46,41300.0,34.8978,34.9106,34.8914,34.9042,41300.0
2010-09-20 14:45:00,54.47,54.49,54.43,54.45,78100.0,34.9106,34.9235,34.885,34.8978,78100.0
2010-09-20 14:50:00,54.45,54.48,54.43,54.48,45400.0,34.8978,34.917,34.885,34.917,45400.0
2010-09-20 14:55:00,54.48,54.56,54.47,54.56,352100.0,34.917,34.9683,34.9106,34.9683,352100.0
2010-09-20 15:00:00,54.55,54.55,54.51,54.53,218200.0,34.9619,34.9619,34.9363,34.9491,218200.0
2010-09-20 15:05:00,54.53,54.54,54.51,54.52,110200.0,34.9491,34.9555,34.9363,34.9427,110200.0
2010-09-20 15:10:00,54.52,54.56,54.5,54.52,231700.0,34.9427,34.9683,34.9299,34.9427,231700.0
2010-09-20 15:15:00,54.53,54.56,54.52,54.55,469800.0,34.9491,34.9683,34.9427,34.9619,469800.0
2010-09-20 15:20:00,54.55,54.58,54.54,54.55,349600.0,34.9619,34.9811,34.9555,34.9619,349600.0
2010-09-20 15:25:00,54.55,54.55,54.52,54.53,127800.0,34.9619,34.9619,34.9427,34.9491,127800.0
2010-09-20 15:30:00,54.52,54.54,54.49,54.54,264900.0,34.9427,34.9555,34.9235,34.9555,264900.0
2010-09-20 15:35:00,54.54,54.59,54.53,54.58,230500.0,34.9555,34.9875,34.9491,34.9811,230500.0
2010-09-20 15:40:00,54.58,54.61,54.56,54.61,317300.0,34.9811,35.0004,34.9683,35.0004,317300.0
2010-09-20 15:45:00,54.61,54.63,54.58,54.62,569000.0,35.0004,35.0132,34.9811,35.0068,569000.0
2010-09-20 15:50:00,54.63,54.66,54.62,54.63,819700.0,35.0132,35.0324,35.0068,35.0132,819700.0
2010-09-20 15:55:00,54.64,54.64,54.54,54.56,1388000.0,35.0196,35.0196,34.9555,34.9683,1388000.0
2010-09-21 09:30:00,54.57,54.6,54.54,54.56,296900.0,34.9747,34.994,34.9555,34.9683,296900.0
2010-09-21 09:35:00,54.56,54.57,54.48,54.52,334800.0,34.9683,34.9747,34.917,34.9427,334800.0
2010-09-21 09:40:00,54.53,54.54,54.45,54.54,484800.0,34.9491,34.9555,34.8978,34.9555,484800.0
2010-09-21 09:45:00,54.54,54.6,54.49,54.49,1502800.0,34.9555,34.994,34.9235,34.9235,1502800.0
2010-09-21 09:50:00,54.5,54.51,54.45,54.48,470700.0,34.9299,34.9363,34.8978,34.917,470700.0
2010-09-21 09:55:00,54.49,54.55,54.49,54.51,229800.0,34.9235,34.9619,34.9235,34.9363,229800.0
2010-09-21 10:00:00,54.51,54.55,54.51,54.51,168400.0,34.9363,34.9619,34.9363,34.9363,168400.0
2010-09-21 10:05:00,54.51,54.53,54.46,54.46,229800.0,34.9363,34.9491,34.9042,34.9042,229800.0
2010-09-21 10:10:00,54.46,54.49,54.42,54.49,149700.0,34.9042,34.9235,34.8786,34.9235,149700.0
2010-09-21 10:15:00,54.49,54.54,54.47,54.54,177900.0,34.9235,34.9555,34.9106,34.9555,177900.0
2010-09-21 10:20:00,54.55,54.58,54.54,54.54,257600.0,34.9619,34.9811,34.9555,34.9555,257600.0
2010-09-21 10:25:00,54.53,54.56,54.47,54.49,188900.0,34.9491,34.9683,34.9106,34.9235,188900.0
2010-09-21 10:30:00,54.5,54.6,54.5,54.57,403700.0,34.9299,34.994,34.9299,34.9747,403700.0
2010-09-21 10:35:00,54.57,54.57,54.52,54.53,111300.0,34.9747,34.9747,34.9427,34.9491,111300.0
2010-09-21 10:40:00,54.53,54.53,54.45,54.45,211800.0,34.9491,34.9491,34.8978,34.8978,211800.0
2010-09-21 10:45:00,54.45,54.49,54.44,54.48,150700.0,34.8978,34.9235,34.8914,34.917,150700.0
2010-09-21 10:50:00,54.48,54.5,54.43,54.43,140000.0,34.917,34.9299,34.885,34.885,140000.0
2010-09-21 10:55:00,54.43,54.44,54.38,54.44,247400.0,34.885,34.8914,34.853,34.8914,247400.0
2010-09-21 11:00:00,54.44,54.44,54.39,54.4,259600.0,34.8914,34.8914,34.8594,34.8658,259600.0
2010-09-21 11:05:00,54.4,54.49,54.39,54.47,161400.0,34.8658,34.9235,34.8594,34.9106,161400.0
2010-09-21 11:10:00,54.46,54.47,54.44,54.44,95800.0,34.9042,34.9106,34.8914,34.8914,95800.0
2010-09-21 11:15:00,54.44,54.46,54.39,54.39,313700.0,34.8914,34.9042,34.8594,34.8594,313700.0
2010-09-21 11:20:00,54.38,54.4,54.32,54.32,104800.0,34.853,34.8658,34.8145,34.8145,104800.0
2010-09-21 11:25:00,54.32,54.33,54.28,54.28,186600.0,34.8145,34.8209,34.7889,34.7889,186600.0
2010-09-21 11:30:00,54.27,54.27,54.23,54.24,169600.0,34.7825,34.7825,34.7568,34.7632,169600.0
2010-09-21 11:35:00,54.23,54.23,54.18,54.21,171000.0,34.7568,34.7568,34.7248,34.744,171000.0
2010-09-21 11:40:00,54.21,54.22,54.19,54.22,89300.0,34.744,34.7504,34.7312,34.7504,89300.0
2010-09-21 11:45:00,54.21,54.23,54.21,54.22,79000.0,34.744,34.7568,34.744,34.7504,79000.0
2010-09-21 11:50:00,54.22,54.25,54.21,54.23,45400.0,34.7504,34.7696,34.744,34.7568,45400.0
2010-09-21 11:55:00,54.24,54.29,54.24,54.26,75700.0,34.7632,34.7953,34.7632,34.776,75700.0
2010-09-21 12:00:00,54.26,54.28,54.23,54.27,124100.0,34.776,34.7889,34.7568,34.7825,124100.0
2010-09-21 12:05:00,54.27,54.27,54.23,54.23,65200.0,34.7825,34.7825,34.7568,34.7568,65200.0
2010-09-21 12:10:00,54.23,54.25,54.22,54.23,47700.0,34.7568,34.7696,34.7504,34.7568,47700.0
2010-09-21 12:15:00,54.23,54.26,54.22,54.26,55600.0,34.7568,34.776,34.7504,34.776,55600.0
2010-09-21 12:20:00,54.26,54.28,54.24,54.25,81800.0,34.776,34.7889,34.7632,34.7696,81800.0
2010-09-21 12:25:00,54.24,54.25,54.22,54.22,86700.0,34.7632,34.7696,34.7504,34.7504,86700.0
2010-09-21 12:30:00,54.22,54.24,54.21,54.23,63400.0,34.7504,34.7632,34.744,34.7568,63400.0
2010-09-21 12:35:00,54.23,54.25,54.2,54.22,58600.0,34.7568,34.7696,34.7376,34.7504,58600.0
2010-09-21 12:40:00,54.23,54.25,54.22,54.24,38300.0,34.7568,34.7696,34.7504,34.7632,38300.0
2010-09-21 12:45:00,54.25,54.25,54.22,54.23,52700.0,34.7696,34.7696,34.7504,34.7568,52700.0
2010-09-21 12:50:00,54.23,54.24,54.2,54.24,59500.0,34.7568,34.7632,34.7376,34.7632,59500.0
2010-09-21 12:55:00,54.24,54.24,54.22,54.24,65900.0,34.7632,34.7632,34.7504,34.7632,65900.0
2010-09-21 13:00:00,54.22,54.22,54.19,54.2,40100.0,34.7504,34.7504,34.7312,34.7376,40100.0
2010-09-21 13:05:00,54.2,54.22,54.13,54.16,99700.0,34.7376,34.7504,34.6927,34.712,99700.0
2010-09-21 13:10:00,54.16,54.18,54.16,54.16,71400.0,34.712,34.7248,34.712,34.712,71400.0
2010-09-21 13:15:00,54.17,54.18,54.14,54.18,30500.0,34.7184,34.7248,34.6991,34.7248,30500.0
2010-09-21 13:20:00,54.18,54.19,54.16,54.17,102100.0,34.7248,34.7312,34.712,34.7184,102100.0
2010-09-21 13:25:00,54.18,54.21,54.13,54.14,184600.0,34.7248,34.744,34.6927,34.6991,184600.0
2010-09-21 13:30:00,54.14,54.15,54.1,54.13,101100.0,34.6991,34.7055,34.6735,34.6927,101100.0
2010-09-21 13:35:00,54.13,54.18,54.13,54.18,292400.0,34.6927,34.7248,34.6927,34.7248,292400.0
2010-09-21 13:40:00,54.18,54.18,54.13,54.16,102700.0,34.7248,34.7248,34.6927,34.712,102700.0
2010-09-21 13:45:00,54.17,54.2,54.16,54.19,60500.0,34.7184,34.7376,34.712,34.7312,60500.0
2010-09-21 13:50:00,54.19,54.26,54.18,54.23,906100.0,34.7312,34.776,34.7248,34.7568,906100.0
2010-09-21 13:55:00,54.23,54.25,54.21,54.23,83500.0,34.7568,34.7696,34.744,34.7568,83500.0
2010-09-21 14:00:00,54.23,54.25,54.23,54.23,131800.0,34.7568,34.7696,34.7568,34.7568,131800.0
2010-09-21 14:05:00,54.23,54.29,54.23,54.27,108800.0,34.7568,34.7953,34.7568,34.7825,108800.0
2010-09-21 14:10:00,54.26,54.32,54.22,54.23,756000.0,34.776,34.8145,34.7504,34.7568,756000.0
2010-09-21 14:15:00,54.23,54.62,54.05,54.59,1910100.0,34.7568,35.0068,34.6414,34.9875,1910100.0
2010-09-21 14:20:00,54.59,54.68,54.5,54.63,855800.0,34.9875,35.0452,34.9299,35.0132,855800.0
2010-09-21 14:25:00,54.62,54.64,54.47,54.62,381000.0,35.0068,35.0196,34.9106,35.0068,381000.0
2010-09-21 14:30:00,54.63,54.82,54.57,54.81,287200.0,35.0132,35.135,34.9747,35.1285,287200.0
2010-09-21 14:35:00,54.81,54.93,54.76,54.93,281000.0,35.1285,35.2055,35.0965,35.2055,281000.0
2010-09-21 14:40:00,54.93,54.98,54.88,54.89,244000.0,35.2055,35.2375,35.1734,35.1798,244000.0
2010-09-21 14:45:00,54.89,54.89,54.79,54.86,196900.0,35.1798,35.1798,35.1157,35.1606,196900.0
2010-09-21 14:50:00,54.86,54.87,54.71,54.81,476200.0,35.1606,35.167,35.0645,35.1285,476200.0
2010-09-21 14:55:00,54.82,54.84,54.72,54.8,529500.0,35.135,35.1478,35.0709,35.1221,529500.0
2010-09-21 15:00:00,54.79,54.81,54.67,54.79,367500.0,35.1157,35.1285,35.0388,35.1157,367500.0
2010-09-21 15:05:00,54.78,54.81,54.71,54.8,256800.0,35.1093,35.1285,35.0645,35.1221,256800.0
2010-09-21 15:10:00,54.8,54.8,54.68,54.72,254400.0,35.1221,35.1221,35.0452,35.0709,254400.0
2010-09-21 15:15:00,54.73,54.77,54.71,54.77,312700.0,35.0773,35.1029,35.0645,35.1029,312700.0
2010-09-21 15:20:00,54.77,54.77,54.67,54.69,213800.0,35.1029,35.1029,35.0388,35.0516,213800.0
2010-09-21 15:25:00,54.69,54.72,54.61,54.65,460900.0,35.0516,35.0709,35.0004,35.026,460900.0
2010-09-21 15:30:00,54.65,54.65,54.48,54.52,621800.0,35.026,35.026,34.917,34.9427,621800.0
2010-09-21 15:35:00,54.52,54.52,54.36,54.48,813000.0,34.9427,34.9427,34.8401,34.917,813000.0
2010-09-21 15:40:00,54.48,54.53,54.46,54.52,215100.0,34.917,34.9491,34.9042,34.9427,215100.0
2010-09-21 15:45:00,54.51,54.54,54.43,54.48,464200.0,34.9363,34.9555,34.885,34.917,464200.0
2010-09-21 15:50:00,54.48,54.55,54.46,54.51,467400.0,34.917,34.9619,34.9042,34.9363,467400.0
2010-09-21 15:55:00,54.51,54.56,54.49,54.56,1335200.0,34.9363,34.9683,34.9235,34.9683,1335200.0
2010-09-22 09:30:00,54.73,54.89,54.69,54.89,482200.0,35.0773,35.1798,35.0516,35.1798,482200.0
2010-09-22 09:35:00,54.88,55.0,54.88,54.93,549600.0,35.1734,35.2503,35.1734,35.2055,549600.0
2010-09-22 09:40:00,54.93,54.98,54.93,54.95,575800.0,35.2055,35.2375,35.2055,35.2183,575800.0
2010-09-22 09:45:00,54.96,55.01,54.95,54.98,288400.0,35.2247,35.2567,35.2183,35.2375,288400.0
2010-09-22 09:50:00,54.99,55.01,54.93,54.94,199400.0,35.2439,35.2567,35.2055,35.2119,199400.0
2010-09-22 09:55:00,54.93,54.93,54.88,54.9,243400.0,35.2055,35.2055,35.1734,35.1862,243400.0
2010-09-22 10:00:00,54.9,54.9,54.73,54.78,606600.0,35.1862,35.1862,35.0773,35.1093,606600.0
2010-09-22 10:05:00,54.78,54.8,54.73,54.79,248200.0,35.1093,35.1221,35.0773,35.1157,248200.0
2010-09-22 10:10:00,54.8,54.87,54.79,54.87,464500.0,35.1221,35.167,35.1157,35.167,464500.0
2010-09-22 10:15:00,54.87,54.93,54.83,54.91,308900.0,35.167,35.2055,35.1414,35.1926,308900.0
2010-09-22 10:20:00,54.9,54.91,54.81,54.83,179400.0,35.1862,35.1926,35.1285,35.1414,179400.0
2010-09-22 10:25:00,54.83,54.83,54.73,54.74,119500.0,35.1414,35.1414,35.0773,35.0837,119500.0
2010-09-22 10:30:00,54.73,54.73,54.63,54.68,373200.0,35.0773,35.0773,35.0132,35.0452,373200.0
2010-09-22 10:35:00,54.68,54.72,54.57,54.58,212300.0,35.0452,35.0709,34.9747,34.9811,212300.0
2010-09-22 10:40:00,54.57,54.63,54.55,54.62,265600.0,34.9747,35.0132,34.9619,35.0068,265600.0
2010-09-22 10:45:00,54.62,54.7,54.61,54.67,391900.0,35.0068,35.058,35.0004,35.0388,391900.0
2010-09-22 10:50:00,54.66,54.69,54.61,54.66,580400.0,35.0324,35.0516,35.0004,35.0324,580400.0
2010-09-22 10:55:00,54.65,54.76,54.65,54.71,299500.0,35.026,35.0965,35.026,35.0645,299500.0
2010-09-22 11:00:00,54.71,54.76,54.69,54.69,191800.0,35.0645,35.0965,35.0516,35.0516,191800.0
2010-09-22 11:05:00,54.69,54.7,54.61,54.64,247800.0,35.0516,35.058,35.0004,35.0196,247800.0
2010-09-22 11:10:00,54.63,54.68,54.54,54.58,270100.0,35.0132,35.0452,34.9555,34.9811,270100.0
2010-09-22 11:15:00,54.57,54.64,54.56,54.59,150700.0,34.9747,35.0196,34.9683,34.9875,150700.0
2010-09-22 11:20:00,54.59,54.6,54.42,54.42,271300.0,34.9875,34.994,34.8786,34.8786,271300.0
2010-09-22 11:25:00,54.41,54.5,54.38,54.49,636600.0,34.8722,34.9299,34.853,34.9235,636600.0
2010-09-22 11:30:00,54.49,54.5,54.42,54.42,277100.0,34.9235,34.9299,34.8786,34.8786,277100.0
2010-09-22 11:35:00,54.42,54.5,54.4,54.48,170100.0,34.8786,34.9299,34.8658,34.917,170100.0
2010-09-22 11:40:00,54.48,54.52,54.48,54.49,68300.0,34.917,34.9427,34.917,34.9235,68300.0
2010-09-22 11:45:00,54.5,54.53,54.49,54.5,55000.0,34.9299,34.9491,34.9235,34.9299,55000.0
2010-09-22 11:50:00,54.5,54.57,54.48,54.56,121500.0,34.9299,34.9747,34.917,34.9683,121500.0
2010-09-22 11:55:00,54.55,54.57,54.51,54.54,118700.0,34.9619,34.9747,34.9363,34.9555,118700.0
2010-09-22 12:00:00,54.53,54.56,54.51,54.52,120400.0,34.9491,34.9683,34.9363,34.9427,120400.0
2010-09-22 12:05:00,54.53,54.56,54.49,54.55,95000.0,34.9491,34.9683,34.9235,34.9619,95000.0
2010-09-22 12:10:00,54.55,54.61,54.54,54.6,163000.0,34.9619,35.0004,34.9555,34.994,163000.0
2010-09-22 12:15:00,54.6,54.63,54.57,54.59,339000.0,34.994,35.0132,34.9747,34.9875,339000.0
2010-09-22 12:20:00,54.6,54.61,54.54,54.56,248800.0,34.994,35.0004,34.9555,34.9683,248800.0
2010-09-22 12:25:00,54.56,54.57,54.54,54.55,299300.0,34.9683,34.9747,34.9555,34.9619,299300.0
2010-09-22 12:30:00,54.56,54.58,54.53,54.57,48700.0,34.9683,34.9811,34.9491,34.9747,48700.0
2010-09-22 12:35:00,54.57,54.58,54.46,54.5,234200.0,34.9747,34.9811,34.9042,34.9299,234200.0
2010-09-22 12:40:00,54.49,54.53,54.47,54.51,365200.0,34.9235,34.9491,34.9106,34.9363,365200.0
2010-09-22 12:45:00,54.51,54.52,54.47,54.49,59300.0,34.9363,34.9427,34.9106,34.9235,59300.0
2010-09-22 12:50:00,54.49,54.51,54.47,54.48,186700.0,34.9235,34.9363,34.9106,34.917,186700.0
2010-09-22 12:55:00,54.47,54.49,54.47,54.47,45200.0,34.9106,34.9235,34.9106,34.9106,45200.0
2010-09-22 13:00:00,54.47,54.52,54.44,54.45,1046000.0,34.9106,34.9427,34.8914,34.8978,1046000.0
2010-09-22 13:05:00,54.46,54.49,54.37,54.38,464700.0,34.9042,34.9235,34.8465,34.853,464700.0
2010-09-22 13:10:00,54.38,54.4,54.34,54.36,71400.0,34.853,34.8658,34.8273,34.8401,71400.0
2010-09-22 13:15:00,54.36,54.37,54.32,54.37,50900.0,34.8401,34.8465,34.8145,34.8465,50900.0
2010-09-22 13:20:00,54.37,54.4,54.36,54.38,48600.0,34.8465,34.8658,34.8401,34.853,48600.0
2010-09-22 13:25:00,54.38,54.44,54.36,54.43,51900.0,34.853,34.8914,34.8401,34.885,51900.0
2010-09-22 13:30:00,54.43,54.49,54.43,54.47,80000.0,34.885,34.9235,34.885,34.9106,80000.0
2010-09-22 13:35:00,54.47,54.53,54.46,54.53,90600.0,34.9106,34.9491,34.9042,34.9491,90600.0
2010-09-22 13:40:00,54.53,54.53,54.48,54.48,52100.0,34.9491,34.9491,34.917,34.917,52100.0
2010-09-22 13:45:00,54.48,54.53,54.48,54.53,37800.0,34.917,34.9491,34.917,34.9491,37800.0
2010-09-22 13:50:00,54.53,54.57,54.52,54.57,60600.0,34.9491,34.9747,34.9427,34.9747,60600.0
2010-09-22 13:55:00,54.57,54.57,54.52,54.53,55200.0,34.9747,34.9747,34.9427,34.9491,55200.0
2010-09-22 14:00:00,54.52,54.52,54.4,54.4,1190900.0,34.9427,34.9427,34.8658,34.8658,1190900.0
2010-09-22 14:05:00,54.4,54.44,54.36,54.44,334000.0,34.8658,34.8914,34.8401,34.8914,334000.0
2010-09-22 14:10:00,54.43,54.45,54.37,54.44,115500.0,34.885,34.8978,34.8465,34.8914,115500.0
2010-09-22 14:15:00,54.43,54.44,54.39,54.39,78300.0,34.885,34.8914,34.8594,34.8594,78300.0
2010-09-22 14:20:00,54.39,54.44,54.39,54.42,120700.0,34.8594,34.8914,34.8594,34.8786,120700.0
2010-09-22 14:25:00,54.41,54.44,54.41,54.44,55800.0,34.8722,34.8914,34.8722,34.8914,55800.0
2010-09-22 14:30:00,54.45,54.5,54.44,54.5,128600.0,34.8978,34.9299,34.8914,34.9299,128600.0
2010-09-22 14:35:00,54.49,54.58,54.49,54.54,98600.0,34.9235,34.9811,34.9235,34.9555,98600.0
2010-09-22 14:40:00,54.54,54.58,54.54,54.56,61300.0,34.9555,34.9811,34.9555,34.9683,61300.0
2010-09-22 14:45:00,54.56,54.59,54.55,54.56,40800.0,34.9683,34.9875,34.9619,34.9683,40800.0
2010-09-22 14:50:00,54.55,54.58,54.55,54.56,148200.0,34.9619,34.9811,34.9619,34.9683,148200.0
2010-09-22 14:55:00,54.57,54.62,54.52,54.61,105800.0,34.9747,35.0068,34.9427,35.0004,105800.0
2010-09-22 15:00:00,54.62,54.63,54.59,54.6,63400.0,35.0068,35.0132,34.9875,34.994,63400.0
2010-09-22 15:05:00,54.59,54.6,54.51,54.53,137300.0,34.9875,34.994,34.9363,34.9491,137300.0
2010-09-22 15:10:00,54.52,54.55,54.48,54.53,93400.0,34.9427,34.9619,34.917,34.9491,93400.0
2010-09-22 15:15:00,54.54,54.54,54.45,54.46,119100.0,34.9555,34.9555,34.8978,34.9042,119100.0
2010-09-22 15:20:00,54.45,54.53,54.44,54.46,1049000.0,34.8978,34.9491,34.8914,34.9042,1049000.0
2010-09-22 15:25:00,54.46,54.49,54.44,54.47,122400.0,34.9042,34.9235,34.8914,34.9106,122400.0
2010-09-22 15:30:00,54.47,54.5,54.44,54.5,162600.0,34.9106,34.9299,34.8914,34.9299,162600.0
2010-09-22 15:35:00,54.5,54.53,54.47,54.5,159000.0,34.9299,34.9491,34.9106,34.9299,159000.0
2010-09-22 15:40:00,54.5,54.52,54.48,54.51,375100.0,34.9299,34.9427,34.917,34.9363,375100.0
2010-09-22 15:45:00,54.51,54.51,54.46,54.47,488700.0,34.9363,34.9363,34.9042,34.9106,488700.0
2010-09-22 15:50:00,54.47,54.51,54.44,54.51,416400.0,34.9106,34.9363,34.8914,34.9363,416400.0
2010-09-22 15:55:00,54.51,54.52,54.45,54.45,859800.0,34.9363,34.9427,34.8978,34.8978,859800.0
2010-09-23 09:30:00,53.86,53.91,53.83,53.86,515900.0,34.5197,34.5517,34.5004,34.5197,515900.0
2010-09-23 09:35:00,53.87,53.9,53.76,53.9,665700.0,34.5261,34.5453,34.4556,34.5453,665700.0
2010-09-23 09:40:00,53.91,53.95,53.87,53.89,384900.0,34.5517,34.5774,34.5261,34.5389,384900.0
2010-09-23 09:45:00,53.9,53.94,53.87,53.93,278800.0,34.5453,34.5709,34.5261,34.5645,278800.0
2010-09-23 09:50:00,53.93,53.93,53.83,53.86,209100.0,34.5645,34.5645,34.5004,34.5197,209100.0
2010-09-23 09:55:00,53.87,53.89,53.77,53.8,166800.0,34.5261,34.5389,34.462,34.4812,166800.0
2010-09-23 10:00:00,53.8,53.99,53.8,53.91,459600.0,34.4812,34.603,34.4812,34.5517,459600.0
2010-09-23 10:05:00,53.91,54.03,53.91,54.01,334800.0,34.5517,34.6286,34.5517,34.6158,334800.0
2010-09-23 10:10:00,54.01,54.03,53.9,53.93,676100.0,34.6158,34.6286,34.5453,34.5645,676100.0
2010-09-23 10:15:00,53.92,53.93,53.86,53.91,262500.0,34.5581,34.5645,34.5197,34.5517,262500.0
2010-09-23 10:20:00,53.91,53.96,53.89,53.93,193800.0,34.5517,34.5838,34.5389,34.5645,193800.0
2010-09-23 10:25:00,53.93,54.09,53.91,54.09,846400.0,34.5645,34.6671,34.5517,34.6671,846400.0
2010-09-23 10:30:00,54.09,54.27,54.09,54.21,1340300.0,34.6671,34.7825,34.6671,34.744,1340300.0
2010-09-23 10:35:00,54.22,54.29,54.2,54.25,227700.0,34.7504,34.7953,34.7376,34.7696,227700.0
2010-09-23 10:40:00,54.25,54.26,54.23,54.24,106400.0,34.7696,34.776,34.7568,34.7632,106400.0
2010-09-23 10:45:00,54.24,54.25,54.16,54.16,260900.0,34.7632,34.7696,34.712,34.712,260900.0
2010-09-23 10:50:00,54.15,54.16,54.05,54.08,390700.0,34.7055,34.712,34.6414,34.6607,390700.0
2010-09-23 10:55:00,54.09,54.1,54.06,54.08,94100.0,34.6671,34.6735,34.6479,34.6607,94100.0
2010-09-23 11:00:00,54.08,54.09,54.03,54.09,193200.0,34.6607,34.6671,34.6286,34.6671,193200.0
2010-09-23 11:05:00,54.08,54.14,54.06,54.13,126000.0,34.6607,34.6991,34.6479,34.6927,126000.0
2010-09-23 11:10:00,54.13,54.16,54.08,54.16,89300.0,34.6927,34.712,34.6607,34.712,89300.0
2010-09-23 11:15:00,54.16,54.21,54.13,54.21,160500.0,34.712,34.744,34.6927,34.744,160500.0
2010-09-23 11:20:00,54.21,54.25,54.17,54.18,199400.0,34.744,34.7696,34.7184,34.7248,199400.0
2010-09-23 11:25:00,54.18,54.29,54.17,54.29,291000.0,34.7248,34.7953,34.7184,34.7953,291000.0
2010-09-23 11:30:00,54.28,54.37,54.28,54.34,797800.0,34.7889,34.8465,34.7889,34.8273,797800.0
2010-09-23 11:35:00,54.33,54.38,54.3,54.32,183700.0,34.8209,34.853,34.8017,34.8145,183700.0
2010-09-23 11:40:00,54.33,54.35,54.29,54.31,209100.0,34.8209,34.8337,34.7953,34.8081,209100.0
2010-09-23 11:45:00,54.31,54.35,54.31,54.34,101700.0,34.8081,34.8337,34.8081,34.8273,101700.0
2010-09-23 11:50:00,54.33,54.4,54.33,54.34,830900.0,34.8209,34.8658,34.8209,34.8273,830900.0
2010-09-23 11:55:00,54.34,54.41,54.34,54.34,173200.0,34.8273,34.8722,34.8273,34.8273,173200.0
2010-09-23 12:00:00,54.33,54.37,54.32,54.33,147700.0,34.8209,34.8465,34.8145,34.8209,147700.0
2010-09-23 12:05:00,54.33,54.36,54.32,54.36,129400.0,34.8209,34.8401,34.8145,34.8401,129400.0
2010-09-23 12:10:00,54.35,54.39,54.32,54.33,147300.0,34.8337,34.8594,34.8145,34.8209,147300.0
2010-09-23 12:15:00,54.34,54.35,54.3,54.31,42800.0,34.8273,34.8337,34.8017,34.8081,42800.0
2010-09-23 12:20:00,54.3,54.34,54.28,54.32,74700.0,34.8017,34.8273,34.7889,34.8145,74700.0
2010-09-23 12:25:00,54.32,54.32,54.26,54.27,42600.0,34.8145,34.8145,34.776,34.7825,42600.0
2010-09-23 12:30:00,54.27,54.28,54.23,54.26,393300.0,34.7825,34.7889,34.7568,34.776,393300.0
2010-09-23 12:35:00,54.27,54.29,54.26,54.26,209800.0,34.7825,34.7953,34.776,34.776,209800.0
2010-09-23 12:40:00,54.26,54.29,54.25,54.26,84100.0,34.776,34.7953,34.7696,34.776,84100.0
2010-09-23 12:45:00,54.26,54.29,54.24,54.26,49000.0,34.776,34.7953,34.7632,34.776,49000.0
2010-09-23 12:50:00,54.27,54.33,54.27,54.32,58300.0,34.7825,34.8209,34.7825,34.8145,58300.0
2010-09-23 12:55:00,54.31,54.33,54.29,54.31,55900.0,34.8081,34.8209,34.7953,34.8081,55900.0
2010-09-23 13:00:00,54.31,54.35,54.3,54.34,23800.0,34.8081,34.8337,34.8017,34.8273,23800.0
2010-09-23 13:05:00,54.34,54.36,54.33,54.33,20600.0,34.8273,34.8401,34.8209,34.8209,20600.0
2010-09-23 13:10:00,54.33,54.35,54.31,54.31,37600.0,34.8209,34.8337,34.8081,34.8081,37600.0
2010-09-23 13:15:00,54.3,54.3,54.24,54.24,186100.0,34.8017,34.8017,34.7632,34.7632,186100.0
2010-09-23 13:20:00,54.25,54.3,54.24,54.29,166200.0,34.7696,34.8017,34.7632,34.7953,166200.0
2010-09-23 13:25:00,54.3,54.3,54.27,54.28,42100.0,34.8017,34.8017,34.7825,34.7889,42100.0
2010-09-23 13:30:00,54.29,54.3,54.25,54.29,58000.0,34.7953,34.8017,34.7696,34.7953,58000.0
2010-09-23 13:35:00,54.29,54.33,54.27,54.29,99100.0,34.7953,34.8209,34.7825,34.7953,99100.0
2010-09-23 13:40:00,54.3,54.3,54.26,54.28,42600.0,34.8017,34.8017,34.776,34.7889,42600.0
2010-09-23 13:45:00,54.27,54.28,54.2,54.21,144300.0,34.7825,34.7889,34.7376,34.744,144300.0
2010-09-23 13:50:00,54.22,54.27,54.2,54.26,74200.0,34.7504,34.7825,34.7376,34.776,74200.0
2010-09-23 13:55:00,54.25,54.26,54.21,54.22,80600.0,34.7696,34.776,34.744,34.7504,80600.0
2010-09-23 14:00:00,54.21,54.27,54.21,54.24,79500.0,34.744,34.7825,34.744,34.7632,79500.0
2010-09-23 14:05:00,54.24,54.25,54.2,54.22,154800.0,34.7632,34.7696,34.7376,34.7504,154800.0
2010-09-23 14:10:00,54.22,54.24,54.19,54.2,50600.0,34.7504,34.7632,34.7312,34.7376,50600.0
2010-09-23 14:15:00,54.19,54.23,54.19,54.21,31300.0,34.7312,34.7568,34.7312,34.744,31300.0
2010-09-23 14:20:00,54.21,54.25,54.21,54.24,68700.0,34.744,34.7696,34.744,34.7632,68700.0
2010-09-23 14:25:00,54.23,54.24,54.2,54.21,28100.0,34.7568,34.7632,34.7376,34.744,28100.0
2010-09-23 14:30:00,54.2,54.22,54.2,54.21,76000.0,34.7376,34.7504,34.7376,34.744,76000.0
2010-09-23 14:35:00,54.21,54.22,54.15,54.15,108300.0,34.744,34.7504,34.7055,34.7055,108300.0
2010-09-23 14:40:00,54.15,54.16,54.09,54.11,145500.0,34.7055,34.712,34.6671,34.6799,145500.0
2010-09-23 14:45:00,54.11,54.12,54.06,54.09,116200.0,34.6799,34.6863,34.6479,34.6671,116200.0
2010-09-23 14:50:00,54.08,54.09,54.0,54.06,514600.0,34.6607,34.6671,34.6094,34.6479,514600.0
2010-09-23 14:55:00,54.06,54.07,53.97,54.02,248300.0,34.6479,34.6543,34.5902,34.6222,248300.0
2010-09-23 15:00:00,54.02,54.04,54.0,54.03,134300.0,34.6222,34.635,34.6094,34.6286,134300.0
2010-09-23 15:05:00,54.02,54.02,53.92,53.95,408700.0,34.6222,34.6222,34.5581,34.5774,408700.0
2010-09-23 15:10:00,53.94,53.98,53.93,53.96,226000.0,34.5709,34.5966,34.5645,34.5838,226000.0
2010-09-23 15:15:00,53.96,53.96,53.88,53.94,341800.0,34.5838,34.5838,34.5325,34.5709,341800.0
2010-09-23 15:20:00,53.95,53.97,53.92,53.95,113200.0,34.5774,34.5902,34.5581,34.5774,113200.0
2010-09-23 15:25:00,53.96,53.96,53.82,53.83,403200.0,34.5838,34.5838,34.494,34.5004,403200.0
2010-09-23 15:30:00,53.82,53.9,53.81,53.84,526000.0,34.494,34.5453,34.4876,34.5069,526000.0
2010-09-23 15:35:00,53.84,53.85,53.78,53.79,294000.0,34.5069,34.5133,34.4684,34.4748,294000.0
2010-09-23 15:40:00,53.79,53.83,53.76,53.79,312600.0,34.4748,34.5004,34.4556,34.4748,312600.0
2010-09-23 15:45:00,53.79,53.86,53.79,53.83,228000.0,34.4748,34.5197,34.4748,34.5004,228000.0
2010-09-23 15:50:00,53.84,53.88,53.83,53.86,296200.0,34.5069,34.5325,34.5004,34.5197,296200.0
2010-09-23 15:55:00,53.86,53.9,53.86,53.89,802100.0,34.5197,34.5453,34.5197,34.5389,802100.0
2010-09-24 09:30:00,54.93,54.95,54.89,54.93,750800.0,35.2055,35.2183,35.1798,35.2055,750800.0
2010-09-24 09:35:00,54.94,55.07,54.92,55.04,557900.0,35.2119,35.2952,35.199,35.276,557900.0
2010-09-24 09:40:00,55.05,55.1,55.0,55.07,596700.0,35.2824,35.3144,35.2503,35.2952,596700.0
2010-09-24 09:45:00,55.08,55.2,55.03,55.03,1877400.0,35.3016,35.3785,35.2695,35.2695,1877400.0
2010-09-24 09:50:00,55.03,55.06,55.0,55.04,273100.0,35.2695,35.2888,35.2503,35.276,273100.0
2010-09-24 09:55:00,55.04,55.13,55.04,55.11,256900.0,35.276,35.3336,35.276,35.3208,256900.0
2010-09-24 10:00:00,55.11,55.17,55.01,55.16,990500.0,35.3208,35.3593,35.2567,35.3529,990500.0
2010-09-24 10:05:00,55.17,55.27,55.17,55.21,344900.0,35.3593,35.4234,35.3593,35.3849,344900.0
2010-09-24 10:10:00,55.21,55.23,55.11,55.12,208900.0,35.3849,35.3977,35.3208,35.3272,208900.0
2010-09-24 10:15:00,55.13,55.18,55.13,55.13,317100.0,35.3336,35.3657,35.3336,35.3336,317100.0
2010-09-24 10:20:00,55.13,55.22,55.12,55.21,278700.0,35.3336,35.3913,35.3272,35.3849,278700.0
2010-09-24 10:25:00,55.22,55.3,55.2,55.27,243900.0,35.3913,35.4426,35.3785,35.4234,243900.0
2010-09-24 10:30:00,55.27,55.28,55.17,55.18,196600.0,35.4234,35.4298,35.3593,35.3657,196600.0
2010-09-24 10:35:00,55.17,55.24,55.16,55.24,218500.0,35.3593,35.4041,35.3529,35.4041,218500.0
2010-09-24 10:40:00,55.25,55.3,55.24,55.25,235700.0,35.4105,35.4426,35.4041,35.4105,235700.0
2010-09-24 10:45:00,55.25,55.32,55.22,55.27,184600.0,35.4105,35.4554,35.3913,35.4234,184600.0
2010-09-24 10:50:00,55.28,55.29,55.22,55.23,147100.0,35.4298,35.4362,35.3913,35.3977,147100.0
2010-09-24 10:55:00,55.23,55.29,55.22,55.27,194300.0,35.3977,35.4362,35.3913,35.4234,194300.0
2010-09-24 11:00:00,55.27,55.33,55.24,55.33,140400.0,35.4234,35.4618,35.4041,35.4618,140400.0
2010-09-24 11:05:00,55.33,55.35,55.3,55.33,199700.0,35.4618,35.4746,35.4426,35.4618,199700.0
2010-09-24 11:10:00,55.33,55.33,55.25,55.31,211800.0,35.4618,35.4618,35.4105,35.449,211800.0
2010-09-24 11:15:00,55.31,55.32,55.25,55.3,116100.0,35.449,35.4554,35.4105,35.4426,116100.0
2010-09-24 11:20:00,55.3,55.33,55.25,55.27,106400.0,35.4426,35.4618,35.4105,35.4234,106400.0
2010-09-24 11:25:00,55.27,55.29,55.26,55.28,120700.0,35.4234,35.4362,35.417,35.4298,120700.0
2010-09-24 11:30:00,55.28,55.32,55.27,55.3,377600.0,35.4298,35.4554,35.4234,35.4426,377600.0
2010-09-24 11:35:00,55.31,55.31,55.27,55.29,116100.0,35.449,35.449,35.4234,35.4362,116100.0
2010-09-24 11:40:00,55.28,55.29,55.21,55.21,92400.0,35.4298,35.4362,35.3849,35.3849,92400.0
2010-09-24 11:45:00,55.22,55.24,55.2,55.23,170300.0,35.3913,35.4041,35.3785,35.3977,170300.0
2010-09-24 11:50:00,55.23,55.26,55.22,55.25,135600.0,35.3977,35.417,35.3913,35.4105,135600.0
2010-09-24 11:55:00,55.25,55.3,55.24,55.29,96100.0,35.4105,35.4426,35.4041,35.4362,96100.0
2010-09-24 12:00:00,55.29,55.3,55.24,55.24,139800.0,35.4362,35.4426,35.4041,35.4041,139800.0
2010-09-24 12:05:00,55.24,55.26,55.23,55.23,92300.0,35.4041,35.417,35.3977,35.3977,92300.0
2010-09-24 12:10:00,55.24,55.25,55.23,55.24,77300.0,35.4041,35.4105,35.3977,35.4041,77300.0
2010-09-24 12:15:00,55.24,55.26,55.24,55.24,123500.0,35.4041,35.417,35.4041,35.4041,123500.0
2010-09-24 12:20:00,55.24,55.26,55.21,55.24,102000.0,35.4041,35.417,35.3849,35.4041,102000.0
2010-09-24 12:25:00,55.23,55.27,55.23,55.26,71100.0,35.3977,35.4234,35.3977,35.417,71100.0
2010-09-24 12:30:00,55.27,55.29,55.25,55.26,71600.0,35.4234,35.4362,35.4105,35.417,71600.0
2010-09-24 12:35:00,55.25,55.28,55.25,55.27,84200.0,35.4105,35.4298,35.4105,35.4234,84200.0
2010-09-24 12:40:00,55.26,55.3,55.24,55.3,226800.0,35.417,35.4426,35.4041,35.4426,226800.0
2010-09-24 12:45:00,55.29,55.34,55.29,55.32,127400.0,35.4362,35.4682,35.4362,35.4554,127400.0
2010-09-24 12:50:00,55.32,55.34,55.29,55.32,426600.0,35.4554,35.4682,35.4362,35.4554,426600.0
2010-09-24 12:55:00,55.31,55.31,55.28,55.3,78800.0,35.449,35.449,35.4298,35.4426,78800.0
2010-09-24 13:00:00,55.3,55.31,55.27,55.28,125000.0,35.4426,35.449,35.4234,35.4298,125000.0
2010-09-24 13:05:00,55.28,55.29,55.25,55.27,94100.0,35.4298,35.4362,35.4105,35.4234,94100.0
2010-09-24 13:10:00,55.27,55.27,55.25,55.27,255900.0,35.4234,35.4234,35.4105,35.4234,255900.0
2010-09-24 13:15:00,55.27,55.28,55.26,55.27,102800.0,35.4234,35.4298,35.417,35.4234,102800.0
2010-09-24 13:20:00,55.26,55.31,55.26,55.31,59900.0,35.417,35.449,35.417,35.449,59900.0
2010-09-24 13:25:00,55.31,55.35,55.31,55.34,96500.0,35.449,35.4746,35.449,35.4682,96500.0
2010-09-24 13:30:00,55.34,55.37,55.31,55.35,166800.0,35.4682,35.4875,35.449,35.4746,166800.0
2010-09-24 13:35:00,55.35,55.39,55.32,55.33,158500.0,35.4746,35.5003,35.4554,35.4618,158500.0
2010-09-24 13:40:00,55.33,55.35,55.3,55.33,108500.0,35.4618,35.4746,35.4426,35.4618,108500.0
2010-09-24 13:45:00,55.32,55.34,55.28,55.32,176800.0,35.4554,35.4682,35.4298,35.4554,176800.0
2010-09-24 13:50:00,55.31,55.31,55.26,55.28,80600.0,35.449,35.449,35.417,35.4298,80600.0
2010-09-24 13:55:00,55.28,55.29,55.27,55.28,79100.0,35.4298,35.4362,35.4234,35.4298,79100.0
2010-09-24 14:00:00,55.29,55.31,55.29,55.29,50300.0,35.4362,35.449,35.4362,35.4362,50300.0
2010-09-24 14:05:00,55.29,55.31,55.29,55.29,44500.0,35.4362,35.449,35.4362,35.4362,44500.0
2010-09-24 14:10:00,55.29,55.31,55.25,55.29,100400.0,35.4362,35.449,35.4105,35.4362,100400.0
2010-09-24 14:15:00,55.28,55.3,55.28,55.29,56600.0,35.4298,35.4426,35.4298,35.4362,56600.0
2010-09-24 14:20:00,55.28,55.29,55.25,55.27,58600.0,35.4298,35.4362,35.4105,35.4234,58600.0
2010-09-24 14:25:00,55.27,55.33,55.26,55.31,75500.0,35.4234,35.4618,35.417,35.449,75500.0
2010-09-24 14:30:00,55.31,55.35,55.3,55.34,86900.0,35.449,35.4746,35.4426,35.4682,86900.0
2010-09-24 14:35:00,55.34,55.38,55.33,55.37,240700.0,35.4682,35.4939,35.4618,35.4875,240700.0
2010-09-24 14:40:00,55.37,55.39,55.36,55.38,107000.0,35.4875,35.5003,35.481,35.4939,107000.0
2010-09-24 14:45:00,55.38,55.4,55.37,55.37,137400.0,35.4939,35.5067,35.4875,35.4875,137400.0
2010-09-24 14:50:00,55.37,55.39,55.34,55.37,158800.0,35.4875,35.5003,35.4682,35.4875,158800.0
2010-09-24 14:55:00,55.36,55.4,55.36,55.39,86300.0,35.481,35.5067,35.481,35.5003,86300.0
2010-09-24 15:00:00,55.38,55.38,55.33,55.33,98300.0,35.4939,35.4939,35.4618,35.4618,98300.0
2010-09-24 15:05:00,55.34,55.37,55.33,55.37,97400.0,35.4682,35.4875,35.4618,35.4875,97400.0
2010-09-24 15:10:00,55.37,55.39,55.36,55.37,139600.0,35.4875,35.5003,35.481,35.4875,139600.0
2010-09-24 15:15:00,55.38,55.4,55.36,55.4,214900.0,35.4939,35.5067,35.481,35.5067,214900.0
2010-09-24 15:20:00,55.4,55.4,55.37,55.37,205200.0,35.5067,35.5067,35.4875,35.4875,205200.0
2010-09-24 15:25:00,55.37,55.4,55.35,55.37,271500.0,35.4875,35.5067,35.4746,35.4875,271500.0
2010-09-24 15:30:00,55.37,55.39,55.36,55.38,262200.0,35.4875,35.5003,35.481,35.4939,262200.0
2010-09-24 15:35:00,55.38,55.43,55.37,55.42,384900.0,35.4939,35.5259,35.4875,35.5195,384900.0
2010-09-24 15:40:00,55.43,55.45,55.41,55.42,337100.0,35.5259,35.5387,35.5131,35.5195,337100.0
2010-09-24 15:45:00,55.42,55.48,55.41,55.44,650400.0,35.5195,35.558,35.5131,35.5323,650400.0
2010-09-24 15:50:00,55.45,55.47,55.41,55.42,839200.0,35.5387,35.5515,35.5131,35.5195,839200.0
2010-09-24 15:55:00,55.41,55.44,55.39,55.39,1689000.0,35.5131,35.5323,35.5003,35.5003,1689000.0
2010-09-27 09:30:00,55.35,55.37,55.26,55.29,238400.0,35.4746,35.4875,35.417,35.4362,238400.0
2010-09-27 09:35:00,55.29,55.34,55.24,55.24,156700.0,35.4362,35.4682,35.4041,35.4041,156700.0
2010-09-27 09:40:00,55.25,55.27,55.19,55.22,167700.0,35.4105,35.4234,35.3721,35.3913,167700.0
2010-09-27 09:45:00,55.21,55.24,55.11,55.12,399700.0,35.3849,35.4041,35.3208,35.3272,399700.0
2010-09-27 09:50:00,55.13,55.21,55.13,55.21,235300.0,35.3336,35.3849,35.3336,35.3849,235300.0
2010-09-27 09:55:00,55.21,55.21,55.12,55.15,228500.0,35.3849,35.3849,35.3272,35.3465,228500.0
2010-09-27 10:00:00,55.15,55.19,55.14,55.17,65200.0,35.3465,35.3721,35.34,35.3593,65200.0
2010-09-27 10:05:00,55.17,55.26,55.16,55.25,79600.0,35.3593,35.417,35.3529,35.4105,79600.0
2010-09-27 10:10:00,55.25,55.25,55.17,55.17,78500.0,35.4105,35.4105,35.3593,35.3593,78500.0
2010-09-27 10:15:00,55.16,55.17,55.1,55.14,119700.0,35.3529,35.3593,35.3144,35.34,119700.0
2010-09-27 10:20:00,55.15,55.21,55.12,55.21,99900.0,35.3465,35.3849,35.3272,35.3849,99900.0
2010-09-27 10:25:00,55.21,55.27,55.18,55.27,94500.0,35.3849,35.4234,35.3657,35.4234,94500.0
2010-09-27 10:30:00,55.26,55.27,55.19,55.26,145300.0,35.417,35.4234,35.3721,35.417,145300.0
2010-09-27 10:35:00,55.26,55.28,55.21,55.26,150000.0,35.417,35.4298,35.3849,35.417,150000.0
2010-09-27 10:40:00,55.26,55.33,55.24,55.32,120100.0,35.417,35.4618,35.4041,35.4554,120100.0
2010-09-27 10:45:00,55.32,55.33,55.28,55.28,45300.0,35.4554,35.4618,35.4298,35.4298,45300.0
2010-09-27 10:50:00,55.28,55.29,55.25,55.29,39900.0,35.4298,35.4362,35.4105,35.4362,39900.0
2010-09-27 10:55:00,55.28,55.31,55.27,55.29,277000.0,35.4298,35.449,35.4234,35.4362,277000.0
2010-09-27 11:00:00,55.29,55.3,55.21,55.22,149500.0,35.4362,35.4426,35.3849,35.3913,149500.0
2010-09-27 11:05:00,55.23,55.23,55.18,55.19,59200.0,35.3977,35.3977,35.3657,35.3721,59200.0
2010-09-27 11:10:00,55.19,55.24,55.17,55.19,165400.0,35.3721,35.4041,35.3593,35.3721,165400.0
2010-09-27 11:15:00,55.18,55.18,55.12,55.16,239700.0,35.3657,35.3657,35.3272,35.3529,239700.0
2010-09-27 11:20:00,55.16,55.24,55.14,55.24,129100.0,35.3529,35.4041,35.34,35.4041,129100.0
2010-09-27 11:25:00,55.24,55.25,55.19,55.21,110600.0,35.4041,35.4105,35.3721,35.3849,110600.0
2010-09-27 11:30:00,55.21,55.23,55.17,55.18,170700.0,35.3849,35.3977,35.3593,35.3657,170700.0
2010-09-27 11:35:00,55.19,55.21,55.14,55.18,128600.0,35.3721,35.3849,35.34,35.3657,128600.0
2010-09-27 11:40:00,55.17,55.21,55.16,55.2,49200.0,35.3593,35.3849,35.3529,35.3785,49200.0
2010-09-27 11:45:00,55.2,55.24,55.19,55.23,183400.0,35.3785,35.4041,35.3721,35.3977,183400.0
2010-09-27 11:50:00,55.23,55.23,55.19,55.19,87300.0,35.3977,35.3977,35.3721,35.3721,87300.0
2010-09-27 11:55:00,55.19,55.21,55.17,55.18,97800.0,35.3721,35.3849,35.3593,35.3657,97800.0
2010-09-27 12:00:00,55.19,55.23,55.18,55.23,44500.0,35.3721,35.3977,35.3657,35.3977,44500.0
2010-09-27 12:05:00,55.23,55.24,55.19,55.2,26700.0,35.3977,35.4041,35.3721,35.3785,26700.0
2010-09-27 12:10:00,55.2,55.23,55.19,55.21,114900.0,35.3785,35.3977,35.3721,35.3849,114900.0
2010-09-27 12:15:00,55.21,55.26,55.19,55.24,56700.0,35.3849,35.417,35.3721,35.4041,56700.0
2010-09-27 12:20:00,55.24,55.24,55.17,55.21,167700.0,35.4041,35.4041,35.3593,35.3849,167700.0
2010-09-27 12:25:00,55.21,55.24,55.2,55.23,29900.0,35.3849,35.4041,35.3785,35.3977,29900.0
2010-09-27 12:30:00,55.23,55.23,55.18,55.21,212300.0,35.3977,35.3977,35.3657,35.3849,212300.0
2010-09-27 12:35:00,55.21,55.22,55.19,55.2,94700.0,35.3849,35.3913,35.3721,35.3785,94700.0
2010-09-27 12:40:00,55.2,55.21,55.16,55.18,117200.0,35.3785,35.3849,35.3529,35.3657,117200.0
2010-09-27 12:45:00,55.19,55.2,55.17,55.2,133400.0,35.3721,35.3785,35.3593,35.3785,133400.0
2010-09-27 12:50:00,55.2,55.2,55.17,55.2,58600.0,35.3785,35.3785,35.3593,35.3785,58600.0
2010-09-27 12:55:00,55.2,55.21,55.18,55.19,363200.0,35.3785,35.3849,35.3657,35.3721,363200.0
2010-09-27 13:00:00,55.2,55.2,55.16,55.2,62500.0,35.3785,35.3785,35.3529,35.3785,62500.0
2010-09-27 13:05:00,55.21,55.24,55.2,55.21,66400.0,35.3849,35.4041,35.3785,35.3849,66400.0
2010-09-27 13:10:00,55.21,55.23,55.17,55.22,210500.0,35.3849,35.3977,35.3593,35.3913,210500.0
2010-09-27 13:15:00,55.21,55.22,55.18,55.2,125300.0,35.3849,35.3913,35.3657,35.3785,125300.0
2010-09-27 13:20:00,55.19,55.25,55.17,55.24,134100.0,35.3721,35.4105,35.3593,35.4041,134100.0
2010-09-27 13:25:00,55.23,55.25,55.23,55.24,113600.0,35.3977,35.4105,35.3977,35.4041,113600.0
2010-09-27 13:30:00,55.23,55.27,55.23,55.27,44000.0,35.3977,35.4234,35.3977,35.4234,44000.0
2010-09-27 13:35:00,55.26,55.26,55.24,55.26,31000.0,35.417,35.417,35.4041,35.417,31000.0
2010-09-27 13:40:00,55.26,55.3,55.26,55.28,162200.0,35.417,35.4426,35.417,35.4298,162200.0
2010-09-27 13:45:00,55.29,55.33,55.29,55.3,158000.0,35.4362,35.4618,35.4362,35.4426,158000.0
2010-09-27 13:50:00,55.3,55.34,55.3,55.34,160400.0,35.4426,35.4682,35.4426,35.4682,160400.0
2010-09-27 13:55:00,55.34,55.36,55.33,55.34,98900.0,35.4682,35.481,35.4618,35.4682,98900.0
2010-09-27 14:00:00,55.33,55.35,55.32,55.34,84700.0,35.4618,35.4746,35.4554,35.4682,84700.0
2010-09-27 14:05:00,55.34,55.35,55.31,55.33,85700.0,35.4682,35.4746,35.449,35.4618,85700.0
2010-09-27 14:10:00,55.32,55.33,55.29,55.31,136400.0,35.4554,35.4618,35.4362,35.449,136400.0
2010-09-27 14:15:00,55.31,55.34,55.29,55.33,123100.0,35.449,35.4682,35.4362,35.4618,123100.0
2010-09-27 14:20:00,55.34,55.35,55.32,55.34,60900.0,35.4682,35.4746,35.4554,35.4682,60900.0
2010-09-27 14:25:00,55.34,55.36,55.33,55.36,60100.0,35.4682,35.481,35.4618,35.481,60100.0
2010-09-27 14:30:00,55.36,55.38,55.32,55.33,219300.0,35.481,35.4939,35.4554,35.4618,219300.0
2010-09-27 14:35:00,55.32,55.36,55.32,55.36,88400.0,35.4554,35.481,35.4554,35.481,88400.0
2010-09-27 14:40:00,55.37,55.41,55.36,55.4,143600.0,35.4875,35.5131,35.481,35.5067,143600.0
2010-09-27 14:45:00,55.41,55.41,55.37,55.38,60900.0,35.5131,35.5131,35.4875,35.4939,60900.0
2010-09-27 14:50:00,55.39,55.39,55.35,55.37,55400.0,35.5003,35.5003,35.4746,35.4875,55400.0
2010-09-27 14:55:00,55.37,55.37,55.29,55.3,150700.0,35.4875,35.4875,35.4362,35.4426,150700.0
2010-09-27 15:00:00,55.3,55.31,55.28,55.29,92000.0,35.4426,35.449,35.4298,35.4362,92000.0
2010-09-27 15:05:00,55.29,55.33,55.28,55.33,88300.0,35.4362,35.4618,35.4298,35.4618,88300.0
2010-09-27 15:10:00,55.33,55.33,55.31,55.32,65600.0,35.4618,35.4618,35.449,35.4554,65600.0
2010-09-27 15:15:00,55.32,55.35,55.31,55.35,76200.0,35.4554,35.4746,35.449,35.4746,76200.0
2010-09-27 15:20:00,55.35,55.35,55.31,55.32,171500.0,35.4746,35.4746,35.449,35.4554,171500.0
2010-09-27 15:25:00,55.31,55.32,55.28,55.28,198300.0,35.449,35.4554,35.4298,35.4298,198300.0
2010-09-27 15:30:00,55.28,55.29,55.24,55.24,282000.0,35.4298,35.4362,35.4041,35.4041,282000.0
2010-09-27 15:35:00,55.24,55.24,55.18,55.19,220900.0,35.4041,35.4041,35.3657,35.3721,220900.0
2010-09-27 15:40:00,55.18,55.2,55.14,55.19,256500.0,35.3657,35.3785,35.34,35.3721,256500.0
2010-09-27 15:45:00,55.18,55.2,55.15,55.18,165400.0,35.3657,35.3785,35.3465,35.3657,165400.0
2010-09-27 15:50:00,55.19,55.19,55.11,55.12,371800.0,35.3721,35.3721,35.3208,35.3272,371800.0
2010-09-27 15:55:00,55.13,55.13,55.05,55.1,1831000.0,35.3336,35.3336,35.2824,35.3144,1831000.0
2010-09-28 09:30:00,55.22,55.22,55.08,55.12,513400.0,35.3913,35.3913,35.3016,35.3272,513400.0
2010-09-28 09:35:00,55.11,55.13,55.01,55.01,425900.0,35.3208,35.3336,35.2567,35.2567,425900.0
2010-09-28 09:40:00,55.01,55.01,54.85,54.86,561800.0,35.2567,35.2567,35.1542,35.1606,561800.0
2010-09-28 09:45:00,54.86,54.9,54.79,54.86,493700.0,35.1606,35.1862,35.1157,35.1606,493700.0
2010-09-28 09:50:00,54.86,54.96,54.85,54.91,214000.0,35.1606,35.2247,35.1542,35.1926,214000.0
2010-09-28 09:55:00,54.91,54.94,54.86,54.88,158900.0,35.1926,35.2119,35.1606,35.1734,158900.0
2010-09-28 10:00:00,54.87,54.9,54.64,54.85,1060300.0,35.167,35.1862,35.0196,35.1542,1060300.0
2010-09-28 10:05:00,54.84,54.85,54.72,54.79,298300.0,35.1478,35.1542,35.0709,35.1157,298300.0
2010-09-28 10:10:00,54.78,54.86,54.72,54.86,239600.0,35.1093,35.1606,35.0709,35.1606,239600.0
2010-09-28 10:15:00,54.85,54.92,54.79,54.89,179800.0,35.1542,35.199,35.1157,35.1798,179800.0
2010-09-28 10:20:00,54.89,55.01,54.85,55.01,143500.0,35.1798,35.2567,35.1542,35.2567,143500.0
2010-09-28 10:25:00,55.01,55.16,55.01,55.09,262000.0,35.2567,35.3529,35.2567,35.308,262000.0
2010-09-28 10:30:00,55.08,55.22,55.06,55.18,223000.0,35.3016,35.3913,35.2888,35.3657,223000.0
2010-09-28 10:35:00,55.17,55.19,55.14,55.19,234500.0,35.3593,35.3721,35.34,35.3721,234500.0
2010-09-28 10:40:00,55.18,55.29,55.16,55.23,205300.0,35.3657,35.4362,35.3529,35.3977,205300.0
2010-09-28 10:45:00,55.23,55.28,55.18,55.18,615300.0,35.3977,35.4298,35.3657,35.3657,615300.0
2010-09-28 10:50:00,55.19,55.21,55.17,55.19,510400.0,35.3721,35.3849,35.3593,35.3721,510400.0
2010-09-28 10:55:00,55.18,55.24,55.18,55.23,1321200.0,35.3657,35.4041,35.3657,35.3977,1321200.0
2010-09-28 11:00:00,55.24,55.32,55.23,55.23,1069100.0,35.4041,35.4554,35.3977,35.3977,1069100.0
2010-09-28 11:05:00,55.23,55.23,55.18,55.18,908500.0,35.3977,35.3977,35.3657,35.3657,908500.0
2010-09-28 11:10:00,55.17,55.21,55.16,55.2,246900.0,35.3593,35.3849,35.3529,35.3785,246900.0
2010-09-28 11:15:00,55.2,55.26,55.17,55.26,1159500.0,35.3785,35.417,35.3593,35.417,1159500.0
2010-09-28 11:20:00,55.26,55.33,55.24,55.32,229500.0,35.417,35.4618,35.4041,35.4554,229500.0
2010-09-28 11:25:00,55.33,55.46,55.31,55.39,336600.0,35.4618,35.5451,35.449,35.5003,336600.0
2010-09-28 11:30:00,55.39,55.43,55.38,55.39,527000.0,35.5003,35.5259,35.4939,35.5003,527000.0
2010-09-28 11:35:00,55.39,55.45,55.37,55.37,171900.0,35.5003,35.5387,35.4875,35.4875,171900.0
2010-09-28 11:40:00,55.37,55.44,55.35,55.37,253900.0,35.4875,35.5323,35.4746,35.4875,253900.0
2010-09-28 11:45:00,55.37,55.39,55.34,55.36,99000.0,35.4875,35.5003,35.4682,35.481,99000.0
2010-09-28 11:50:00,55.36,55.36,55.33,55.35,721600.0,35.481,35.481,35.4618,35.4746,721600.0
2010-09-28 11:55:00,55.35,55.35,55.31,55.34,558700.0,35.4746,35.4746,35.449,35.4682,558700.0
2010-09-28 12:00:00,55.35,55.37,55.27,55.28,220400.0,35.4746,35.4875,35.4234,35.4298,220400.0
2010-09-28 12:05:00,55.29,55.29,55.23,55.25,182900.0,35.4362,35.4362,35.3977,35.4105,182900.0
2010-09-28 12:10:00,55.25,55.28,55.23,55.27,188900.0,35.4105,35.4298,35.3977,35.4234,188900.0
2010-09-28 12:15:00,55.27,55.33,55.27,55.32,262100.0,35.4234,35.4618,35.4234,35.4554,262100.0
2010-09-28 12:20:00,55.32,55.42,55.32,55.4,1206900.0,35.4554,35.5195,35.4554,35.5067,1206900.0
2010-09-28 12:25:00,55.4,55.43,55.32,55.39,730700.0,35.5067,35.5259,35.4554,35.5003,730700.0
2010-09-28 12:30:00,55.4,55.41,55.35,55.35,106500.0,35.5067,35.5131,35.4746,35.4746,106500.0
2010-09-28 12:35:00,55.37,55.4,55.35,55.35,39600.0,35.4875,35.5067,35.4746,35.4746,39600.0
2010-09-28 12:40:00,55.36,55.36,55.31,55.31,49200.0,35.481,35.481,35.449,35.449,49200.0
2010-09-28 12:45:00,55.32,55.36,55.31,55.33,83400.0,35.4554,35.481,35.449,35.4618,83400.0
2010-09-28 12:50:00,55.33,55.36,55.33,55.35,43700.0,35.4618,35.481,35.4618,35.4746,43700.0
2010-09-28 12:55:00,55.36,55.38,55.36,55.37,46200.0,35.481,35.4939,35.481,35.4875,46200.0
2010-09-28 13:00:00,55.37,55.4,55.33,55.33,99600.0,35.4875,35.5067,35.4618,35.4618,99600.0
2010-09-28 13:05:00,55.33,55.33,55.25,55.3,207100.0,35.4618,35.4618,35.4105,35.4426,207100.0
2010-09-28 13:10:00,55.29,55.33,55.26,55.31,113100.0,35.4362,35.4618,35.417,35.449,113100.0
2010-09-28 13:15:00,55.3,55.31,55.27,55.29,60700.0,35.4426,35.449,35.4234,35.4362,60700.0
2010-09-28 13:20:00,55.28,55.31,55.28,55.31,42300.0,35.4298,35.449,35.4298,35.449,42300.0
2010-09-28 13:25:00,55.31,55.34,55.27,55.3,152100.0,35.449,35.4682,35.4234,35.4426,152100.0
2010-09-28 13:30:00,55.31,55.36,55.31,55.36,117100.0,35.449,35.481,35.449,35.481,117100.0
2010-09-28 13:35:00,55.36,55.43,55.36,55.4,292800.0,35.481,35.5259,35.481,35.5067,292800.0
2010-09-28 13:40:00,55.4,55.4,55.36,55.39,68800.0,35.5067,35.5067,35.481,35.5003,68800.0
2010-09-28 13:45:00,55.4,55.41,55.35,55.4,91200.0,35.5067,35.5131,35.4746,35.5067,91200.0
2010-09-28 13:50:00,55.4,55.48,55.4,55.46,177100.0,35.5067,35.558,35.5067,35.5451,177100.0
2010-09-28 13:55:00,55.46,55.5,55.45,55.49,89400.0,35.5451,35.5708,35.5387,35.5644,89400.0
2010-09-28 14:00:00,55.48,55.49,55.39,55.4,241100.0,35.558,35.5644,35.5003,35.5067,241100.0
2010-09-28 14:05:00,55.4,55.41,55.37,55.4,232800.0,35.5067,35.5131,35.4875,35.5067,232800.0
2010-09-28 14:10:00,55.39,55.44,55.39,55.4,251600.0,35.5003,35.5323,35.5003,35.5067,251600.0
2010-09-28 14:15:00,55.4,55.42,55.36,55.37,207800.0,35.5067,35.5195,35.481,35.4875,207800.0
2010-09-28 14:20:00,55.38,55.4,55.34,55.34,132200.0,35.4939,35.5067,35.4682,35.4682,132200.0
2010-09-28 14:25:00,55.35,55.37,55.26,55.27,144200.0,35.4746,35.4875,35.417,35.4234,144200.0
2010-09-28 14:30:00,55.26,55.3,55.25,55.29,47400.0,35.417,35.4426,35.4105,35.4362,47400.0
2010-09-28 14:35:00,55.29,55.31,55.23,55.27,120200.0,35.4362,35.449,35.3977,35.4234,120200.0
2010-09-28 14:40:00,55.27,55.28,55.19,55.23,77900.0,35.4234,35.4298,35.3721,35.3977,77900.0
2010-09-28 14:45:00,55.22,55.23,55.16,55.18,129800.0,35.3913,35.3977,35.3529,35.3657,129800.0
2010-09-28 14:50:00,55.18,55.21,55.16,55.2,133000.0,35.3657,35.3849,35.3529,35.3785,133000.0
2010-09-28 14:55:00,55.19,55.24,55.18,55.23,223600.0,35.3721,35.4041,35.3657,35.3977,223600.0
2010-09-28 15:00:00,55.22,55.23,55.18,55.22,169700.0,35.3913,35.3977,35.3657,35.3913,169700.0
2010-09-28 15:05:00,55.22,55.29,55.18,55.29,138700.0,35.3913,35.4362,35.3657,35.4362,138700.0
2010-09-28 15:10:00,55.29,55.31,55.25,55.29,177800.0,35.4362,35.449,35.4105,35.4362,177800.0
2010-09-28 15:15:00,55.29,55.36,55.26,55.35,315400.0,35.4362,35.481,35.417,35.4746,315400.0
2010-09-28 15:20:00,55.35,55.35,55.28,55.28,170700.0,35.4746,35.4746,35.4298,35.4298,170700.0
2010-09-28 15:25:00,55.29,55.33,55.28,55.31,118600.0,35.4362,35.4618,35.4298,35.449,118600.0
2010-09-28 15:30:00,55.3,55.37,55.3,55.37,222400.0,35.4426,35.4875,35.4426,35.4875,222400.0
2010-09-28 15:35:00,55.37,55.44,55.37,55.43,200900.0,35.4875,35.5323,35.4875,35.5259,200900.0
2010-09-28 15:40:00,55.44,55.47,55.41,55.42,340000.0,35.5323,35.5515,35.5131,35.5195,340000.0
2010-09-28 15:45:00,55.42,55.52,55.41,55.48,584200.0,35.5195,35.5836,35.5131,35.558,584200.0
2010-09-28 15:50:00,55.47,55.55,55.47,55.52,1036900.0,35.5515,35.6028,35.5515,35.5836,1036900.0
2010-09-28 15:55:00,55.53,55.53,55.43,55.43,953800.0,35.59,35.59,35.5259,35.5259,953800.0
2010-09-29 09:30:00,55.41,55.44,55.33,55.4,424800.0,35.5131,35.5323,35.4618,35.5067,424800.0
2010-09-29 09:35:00,55.41,55.51,55.39,55.48,813000.0,35.5131,35.5772,35.5003,35.558,813000.0
2010-09-29 09:40:00,55.49,55.54,55.47,55.49,372200.0,35.5644,35.5964,35.5515,35.5644,372200.0
2010-09-29 09:45:00,55.5,55.53,55.43,55.44,239900.0,35.5708,35.59,35.5259,35.5323,239900.0
2010-09-29 09:50:00,55.43,55.43,55.34,55.35,708500.0,35.5259,35.5259,35.4682,35.4746,708500.0
2010-09-29 09:55:00,55.36,55.36,55.28,55.32,611700.0,35.481,35.481,35.4298,35.4554,611700.0
2010-09-29 10:00:00,55.32,55.43,55.29,55.41,412000.0,35.4554,35.5259,35.4362,35.5131,412000.0
2010-09-29 10:05:00,55.41,55.48,55.4,55.42,419500.0,35.5131,35.558,35.5067,35.5195,419500.0
2010-09-29 10:10:00,55.42,55.44,55.38,55.43,199000.0,35.5195,35.5323,35.4939,35.5259,199000.0
2010-09-29 10:15:00,55.43,55.45,55.27,55.31,352400.0,35.5259,35.5387,35.4234,35.449,352400.0
2010-09-29 10:20:00,55.31,55.31,55.22,55.27,268400.0,35.449,35.449,35.3913,35.4234,268400.0
2010-09-29 10:25:00,55.27,55.28,55.18,55.28,305600.0,35.4234,35.4298,35.3657,35.4298,305600.0
2010-09-29 10:30:00,55.28,55.39,55.26,55.36,212200.0,35.4298,35.5003,35.417,35.481,212200.0
2010-09-29 10:35:00,55.35,55.37,55.29,55.31,118600.0,35.4746,35.4875,35.4362,35.449,118600.0
2010-09-29 10:40:00,55.32,55.35,55.22,55.22,181500.0,35.4554,35.4746,35.3913,35.3913,181500.0
2010-09-29 10:45:00,55.23,55.29,55.19,55.27,185600.0,35.3977,35.4362,35.3721,35.4234,185600.0
2010-09-29 10:50:00,55.26,55.29,55.22,55.26,105300.0,35.417,35.4362,35.3913,35.417,105300.0
2010-09-29 10:55:00,55.26,55.27,55.15,55.26,176600.0,35.417,35.4234,35.3465,35.417,176600.0
2010-09-29 11:00:00,55.26,55.33,55.25,55.31,105600.0,35.417,35.4618,35.4105,35.449,105600.0
2010-09-29 11:05:00,55.32,55.37,55.3,55.33,138000.0,35.4554,35.4875,35.4426,35.4618,138000.0
2010-09-29 11:10:00,55.33,55.38,55.32,55.35,63000.0,35.4618,35.4939,35.4554,35.4746,63000.0
2010-09-29 11:15:00,55.35,55.36,55.3,55.34,84100.0,35.4746,35.481,35.4426,35.4682,84100.0
2010-09-29 11:20:00,55.33,55.41,55.32,55.39,97200.0,35.4618,35.5131,35.4554,35.5003,97200.0
2010-09-29 11:25:00,55.38,55.42,55.36,55.37,994500.0,35.4939,35.5195,35.481,35.4875,994500.0
2010-09-29 11:30:00,55.37,55.43,55.36,55.42,750600.0,35.4875,35.5259,35.481,35.5195,750600.0
2010-09-29 11:35:00,55.42,55.5,55.42,55.5,467200.0,35.5195,35.5708,35.5195,35.5708,467200.0
2010-09-29 11:40:00,55.5,55.54,55.48,55.48,390900.0,35.5708,35.5964,35.558,35.558,390900.0
2010-09-29 11:45:00,55.49,55.51,55.46,55.47,412900.0,35.5644,35.5772,35.5451,35.5515,412900.0
2010-09-29 11:50:00,55.48,55.52,55.48,55.52,74700.0,35.558,35.5836,35.558,35.5836,74700.0
2010-09-29 11:55:00,55.52,55.55,55.5,55.53,95200.0,35.5836,35.6028,35.5708,35.59,95200.0
2010-09-29 12:00:00,55.53,55.55,55.49,55.51,151500.0,35.59,35.6028,35.5644,35.5772,151500.0
2010-09-29 12:05:00,55.51,55.52,55.47,55.51,85500.0,35.5772,35.5836,35.5515,35.5772,85500.0
2010-09-29 12:10:00,55.51,55.55,55.49,55.55,149100.0,35.5772,35.6028,35.5644,35.6028,149100.0
2010-09-29 12:15:00,55.54,55.57,55.53,55.55,97000.0,35.5964,35.6156,35.59,35.6028,97000.0
2010-09-29 12:20:00,55.55,55.6,55.54,55.6,40700.0,35.6028,35.6349,35.5964,35.6349,40700.0
2010-09-29 12:25:00,55.6,55.61,55.57,55.59,187700.0,35.6349,35.6413,35.6156,35.6285,187700.0
2010-09-29 12:30:00,55.58,55.58,55.52,55.54,267600.0,35.622,35.622,35.5836,35.5964,267600.0
2010-09-29 12:35:00,55.54,55.55,55.5,55.54,142800.0,35.5964,35.6028,35.5708,35.5964,142800.0
2010-09-29 12:40:00,55.55,55.55,55.52,55.53,67300.0,35.6028,35.6028,35.5836,35.59,67300.0
2010-09-29 12:45:00,55.53,55.53,55.5,55.53,61000.0,35.59,35.59,35.5708,35.59,61000.0
2010-09-29 12:50:00,55.54,55.61,55.53,55.57,499900.0,35.5964,35.6413,35.59,35.6156,499900.0
2010-09-29 12:55:00,55.57,55.58,55.54,55.54,101600.0,35.6156,35.622,35.5964,35.5964,101600.0
2010-09-29 13:00:00,55.55,55.59,55.55,55.57,48500.0,35.6028,35.6285,35.6028,35.6156,48500.0
2010-09-29 13:05:00,55.57,55.57,55.48,55.49,103800.0,35.6156,35.6156,35.558,35.5644,103800.0
2010-09-29 13:10:00,55.5,55.53,55.49,55.51,104300.0,35.5708,35.59,35.5644,35.5772,104300.0
2010-09-29 13:15:00,55.51,55.54,55.51,55.54,86800.0,35.5772,35.5964,35.5772,35.5964,86800.0
2010-09-29 13:20:00,55.53,55.54,55.5,55.51,64100.0,35.59,35.5964,35.5708,35.5772,64100.0
2010-09-29 13:25:00,55.51,55.51,55.47,55.48,49400.0,35.5772,35.5772,35.5515,35.558,49400.0
2010-09-29 13:30:00,55.47,55.52,55.47,55.5,80000.0,35.5515,35.5836,35.5515,35.5708,80000.0
2010-09-29 13:35:00,55.49,55.51,55.43,55.44,165500.0,35.5644,35.5772,35.5259,35.5323,165500.0
2010-09-29 13:40:00,55.45,55.46,55.42,55.46,95100.0,35.5387,35.5451,35.5195,35.5451,95100.0
2010-09-29 13:45:00,55.47,55.49,55.44,55.48,86500.0,35.5515,35.5644,35.5323,35.558,86500.0
2010-09-29 13:50:00,55.49,55.52,55.48,55.5,73900.0,35.5644,35.5836,35.558,35.5708,73900.0
2010-09-29 13:55:00,55.5,55.58,55.5,55.54,128300.0,35.5708,35.622,35.5708,35.5964,128300.0
2010-09-29 14:00:00,55.55,55.59,55.54,55.54,131100.0,35.6028,35.6285,35.5964,35.5964,131100.0
2010-09-29 14:05:00,55.55,55.58,55.54,55.57,59300.0,35.6028,35.622,35.5964,35.6156,59300.0
2010-09-29 14:10:00,55.57,55.61,55.56,55.58,86300.0,35.6156,35.6413,35.6092,35.622,86300.0
2010-09-29 14:15:00,55.58,55.6,55.57,55.59,39000.0,35.622,35.6349,35.6156,35.6285,39000.0
2010-09-29 14:20:00,55.58,55.61,55.57,55.58,55000.0,35.622,35.6413,35.6156,35.622,55000.0
2010-09-29 14:25:00,55.58,55.58,55.51,55.52,149800.0,35.622,35.622,35.5772,35.5836,149800.0
2010-09-29 14:30:00,55.52,55.54,55.52,55.52,20300.0,35.5836,35.5964,35.5836,35.5836,20300.0
2010-09-29 14:35:00,55.53,55.54,55.51,55.54,52500.0,35.59,35.5964,35.5772,35.5964,52500.0
2010-09-29 14:40:00,55.54,55.61,55.54,55.6,135200.0,35.5964,35.6413,35.5964,35.6349,135200.0
2010-09-29 14:45:00,55.6,55.62,55.57,55.58,116200.0,35.6349,35.6477,35.6156,35.622,116200.0
2010-09-29 14:50:00,55.57,55.6,55.55,55.6,146400.0,35.6156,35.6349,35.6028,35.6349,146400.0
2010-09-29 14:55:00,55.6,55.62,55.59,55.62,122600.0,35.6349,35.6477,35.6285,35.6477,122600.0
2010-09-29 15:00:00,55.62,55.62,55.55,55.55,80900.0,35.6477,35.6477,35.6028,35.6028,80900.0
2010-09-29 15:05:00,55.56,55.56,55.45,55.47,192300.0,35.6092,35.6092,35.5387,35.5515,192300.0
2010-09-29 15:10:00,55.47,55.47,55.37,55.4,256500.0,35.5515,35.5515,35.4875,35.5067,256500.0
2010-09-29 15:15:00,55.39,55.4,55.28,55.33,400900.0,35.5003,35.5067,35.4298,35.4618,400900.0
2010-09-29 15:20:00,55.34,55.38,55.33,55.37,146000.0,35.4682,35.4939,35.4618,35.4875,146000.0
2010-09-29 15:25:00,55.38,55.4,55.33,55.33,263800.0,35.4939,35.5067,35.4618,35.4618,263800.0
2010-09-29 15:30:00,55.33,55.35,55.25,55.25,344900.0,35.4618,35.4746,35.4105,35.4105,344900.0
2010-09-29 15:35:00,55.25,55.31,55.24,55.31,421900.0,35.4105,35.449,35.4041,35.449,421900.0
2010-09-29 15:40:00,55.31,55.33,55.22,55.23,412000.0,35.449,35.4618,35.3913,35.3977,412000.0
2010-09-29 15:45:00,55.23,55.35,55.23,55.35,403100.0,35.3977,35.4746,35.3977,35.4746,403100.0
2010-09-29 15:50:00,55.34,55.52,55.33,55.34,414000.0,35.4682,35.5836,35.4618,35.4682,414000.0
2010-09-29 15:55:00,55.33,55.52,55.33,55.33,556000.0,35.4618,35.5836,35.4618,35.4618,556000.0
2010-09-30 09:30:00,55.61,55.75,55.61,55.72,667200.0,35.6413,35.731,35.6413,35.7118,667200.0
2010-09-30 09:35:00,55.72,55.73,55.6,55.62,145700.0,35.7118,35.7182,35.6349,35.6477,145700.0
2010-09-30 09:40:00,55.61,55.78,55.57,55.77,1242600.0,35.6413,35.7502,35.6156,35.7438,1242600.0
2010-09-30 09:45:00,55.76,55.81,55.69,55.7,1081300.0,35.7374,35.7695,35.6925,35.699,1081300.0
2010-09-30 09:50:00,55.69,55.72,55.57,55.62,647700.0,35.6925,35.7118,35.6156,35.6477,647700.0
2010-09-30 09:55:00,55.63,55.67,55.6,55.65,247100.0,35.6541,35.6797,35.6349,35.6669,247100.0
2010-09-30 10:00:00,55.66,55.66,55.53,55.61,338800.0,35.6733,35.6733,35.59,35.6413,338800.0
2010-09-30 10:05:00,55.61,55.68,55.59,55.64,303500.0,35.6413,35.6861,35.6285,35.6605,303500.0
2010-09-30 10:10:00,55.64,55.65,55.47,55.51,282400.0,35.6605,35.6669,35.5515,35.5772,282400.0
2010-09-30 10:15:00,55.52,55.6,55.49,55.55,567100.0,35.5836,35.6349,35.5644,35.6028,567100.0
2010-09-30 10:20:00,55.55,55.56,55.43,55.43,284700.0,35.6028,35.6092,35.5259,35.5259,284700.0
2010-09-30 10:25:00,55.43,55.54,55.43,55.54,416800.0,35.5259,35.5964,35.5259,35.5964,416800.0
2010-09-30 10:30:00,55.54,55.61,55.53,55.59,321700.0,35.5964,35.6413,35.59,35.6285,321700.0
2010-09-30 10:35:00,55.6,55.62,55.55,55.57,215700.0,35.6349,35.6477,35.6028,35.6156,215700.0
2010-09-30 10:40:00,55.56,55.64,55.56,55.63,133700.0,35.6092,35.6605,35.6092,35.6541,133700.0
2010-09-30 10:45:00,55.63,55.63,55.48,55.51,374200.0,35.6541,35.6541,35.558,35.5772,374200.0
2010-09-30 10:50:00,55.51,55.59,55.5,55.51,241800.0,35.5772,35.6285,35.5708,35.5772,241800.0
2010-09-30 10:55:00,55.5,55.5,55.41,55.43,233600.0,35.5708,35.5708,35.5131,35.5259,233600.0
2010-09-30 11:00:00,55.42,55.43,55.35,55.42,388100.0,35.5195,35.5259,35.4746,35.5195,388100.0
2010-09-30 11:05:00,55.41,55.43,55.21,55.22,193800.0,35.5131,35.5259,35.3849,35.3913,193800.0
2010-09-30 11:10:00,55.22,55.26,55.15,55.16,373400.0,35.3913,35.417,35.3465,35.3529,373400.0
2010-09-30 11:15:00,55.15,55.18,55.05,55.12,273400.0,35.3465,35.3657,35.2824,35.3272,273400.0
2010-09-30 11:20:00,55.12,55.13,54.95,54.98,436000.0,35.3272,35.3336,35.2183,35.2375,436000.0
2010-09-30 11:25:00,54.97,54.99,54.83,54.85,601400.0,35.2311,35.2439,35.1414,35.1542,601400.0
2010-09-30 11:30:00,54.84,54.93,54.77,54.77,1234300.0,35.1478,35.2055,35.1029,35.1029,1234300.0
2010-09-30 11:35:00,54.77,54.78,54.67,54.75,425200.0,35.1029,35.1093,35.0388,35.0901,425200.0
2010-09-30 11:40:00,54.76,54.85,54.75,54.83,108800.0,35.0965,35.1542,35.0901,35.1414,108800.0
2010-09-30 11:45:00,54.82,54.9,54.82,54.89,142100.0,35.135,35.1862,35.135,35.1798,142100.0
2010-09-30 11:50:00,54.88,54.9,54.83,54.84,278000.0,35.1734,35.1862,35.1414,35.1478,278000.0
2010-09-30 11:55:00,54.84,54.9,54.8,54.85,189600.0,35.1478,35.1862,35.1221,35.1542,189600.0
2010-09-30 12:00:00,54.85,54.86,54.63,54.66,195400.0,35.1542,35.1606,35.0132,35.0324,195400.0
2010-09-30 12:05:00,54.67,54.73,54.66,54.7,109100.0,35.0388,35.0773,35.0324,35.058,109100.0
2010-09-30 12:10:00,54.71,54.74,54.66,54.74,152400.0,35.0645,35.0837,35.0324,35.0837,152400.0
2010-09-30 12:15:00,54.74,54.79,54.73,54.74,110600.0,35.0837,35.1157,35.0773,35.0837,110600.0
2010-09-30 12:20:00,54.75,54.78,54.69,54.77,142400.0,35.0901,35.1093,35.0516,35.1029,142400.0
2010-09-30 12:25:00,54.78,54.79,54.75,54.76,100200.0,35.1093,35.1157,35.0901,35.0965,100200.0
2010-09-30 12:30:00,54.76,54.86,54.75,54.86,128500.0,35.0965,35.1606,35.0901,35.1606,128500.0
2010-09-30 12:35:00,54.85,54.88,54.81,54.86,152800.0,35.1542,35.1734,35.1285,35.1606,152800.0
2010-09-30 12:40:00,54.86,54.92,54.85,54.89,142400.0,35.1606,35.199,35.1542,35.1798,142400.0
2010-09-30 12:45:00,54.89,54.96,54.89,54.94,125000.0,35.1798,35.2247,35.1798,35.2119,125000.0
2010-09-30 12:50:00,54.94,55.0,54.94,54.96,299500.0,35.2119,35.2503,35.2119,35.2247,299500.0
2010-09-30 12:55:00,54.96,54.97,54.92,54.96,141500.0,35.2247,35.2311,35.199,35.2247,141500.0
2010-09-30 13:00:00,54.96,54.96,54.9,54.91,87100.0,35.2247,35.2247,35.1862,35.1926,87100.0
2010-09-30 13:05:00,54.91,54.94,54.9,54.91,398300.0,35.1926,35.2119,35.1862,35.1926,398300.0
2010-09-30 13:10:00,54.92,54.95,54.92,54.93,92600.0,35.199,35.2183,35.199,35.2055,92600.0
2010-09-30 13:15:00,54.92,54.96,54.92,54.95,72400.0,35.199,35.2247,35.199,35.2183,72400.0
2010-09-30 13:20:00,54.95,54.96,54.92,54.95,124100.0,35.2183,35.2247,35.199,35.2183,124100.0
2010-09-30 13:25:00,54.95,54.98,54.94,54.98,116400.0,35.2183,35.2375,35.2119,35.2375,116400.0
2010-09-30 13:30:00,54.98,54.98,54.95,54.97,90600.0,35.2375,35.2375,35.2183,35.2311,90600.0
2010-09-30 13:35:00,54.98,54.99,54.94,54.95,136900.0,35.2375,35.2439,35.2119,35.2183,136900.0
2010-09-30 13:40:00,54.95,54.95,54.92,54.92,176900.0,35.2183,35.2183,35.199,35.199,176900.0
2010-09-30 13:45:00,54.92,54.97,54.91,54.93,76300.0,35.199,35.2311,35.1926,35.2055,76300.0
2010-09-30 13:50:00,54.92,54.94,54.9,54.92,74400.0,35.199,35.2119,35.1862,35.199,74400.0
2010-09-30 13:55:00,54.92,54.94,54.91,54.93,220200.0,35.199,35.2119,35.1926,35.2055,220200.0
2010-09-30 14:00:00,54.93,54.95,54.91,54.93,204700.0,35.2055,35.2183,35.1926,35.2055,204700.0
2010-09-30 14:05:00,54.93,54.93,54.89,54.9,131200.0,35.2055,35.2055,35.1798,35.1862,131200.0
2010-09-30 14:10:00,54.9,54.9,54.79,54.83,808600.0,35.1862,35.1862,35.1157,35.1414,808600.0
2010-09-30 14:15:00,54.83,54.84,54.8,54.82,289800.0,35.1414,35.1478,35.1221,35.135,289800.0
2010-09-30 14:20:00,54.82,54.89,54.82,54.86,375900.0,35.135,35.1798,35.135,35.1606,375900.0
2010-09-30 14:25:00,54.86,54.9,54.82,54.87,579200.0,35.1606,35.1862,35.135,35.167,579200.0
2010-09-30 14:30:00,54.87,54.89,54.85,54.88,719400.0,35.167,35.1798,35.1542,35.1734,719400.0
2010-09-30 14:35:00,54.89,54.96,54.88,54.89,267400.0,35.1798,35.2247,35.1734,35.1798,267400.0
2010-09-30 14:40:00,54.89,54.97,54.89,54.97,231400.0,35.1798,35.2311,35.1798,35.2311,231400.0
2010-09-30 14:45:00,54.97,55.03,54.97,55.01,205400.0,35.2311,35.2695,35.2311,35.2567,205400.0
2010-09-30 14:50:00,55.01,55.04,55.0,55.01,156100.0,35.2567,35.276,35.2503,35.2567,156100.0
2010-09-30 14:55:00,55.02,55.07,55.01,55.01,210300.0,35.2631,35.2952,35.2567,35.2567,210300.0
2010-09-30 15:00:00,55.01,55.03,54.97,54.97,605900.0,35.2567,35.2695,35.2311,35.2311,605900.0
2010-09-30 15:05:00,54.96,55.01,54.94,55.0,503600.0,35.2247,35.2567,35.2119,35.2503,503600.0
2010-09-30 15:10:00,55.0,55.01,54.9,54.91,303800.0,35.2503,35.2567,35.1862,35.1926,303800.0
2010-09-30 15:15:00,54.9,54.91,54.87,54.91,230900.0,35.1862,35.1926,35.167,35.1926,230900.0
2010-09-30 15:20:00,54.9,54.96,54.88,54.95,222600.0,35.1862,35.2247,35.1734,35.2183,222600.0
2010-09-30 15:25:00,54.95,55.02,54.93,55.01,169000.0,35.2183,35.2631,35.2055,35.2567,169000.0
2010-09-30 15:30:00,55.02,55.04,54.95,54.96,418700.0,35.2631,35.276,35.2183,35.2247,418700.0
2010-09-30 15:35:00,54.96,54.98,54.93,54.94,223800.0,35.2247,35.2375,35.2055,35.2119,223800.0
2010-09-30 15:40:00,54.94,55.0,54.92,54.98,332000.0,35.2119,35.2503,35.199,35.2375,332000.0
2010-09-30 15:45:00,54.99,54.99,54.88,54.96,796600.0,35.2439,35.2439,35.1734,35.2247,796600.0
2010-09-30 15:50:00,54.96,55.0,54.95,54.97,1013200.0,35.2247,35.2503,35.2183,35.2311,1013200.0
2010-09-30 15:55:00,54.97,54.99,54.87,54.9,1518400.0,35.2311,35.2439,35.167,35.1862,1518400.0
2010-10-01 09:30:00,55.49,55.59,55.47,55.49,1272400.0,35.5644,35.6285,35.5515,35.5644,1272400.0
2010-10-01 09:35:00,55.48,55.53,55.42,55.43,189900.0,35.558,35.59,35.5195,35.5259,189900.0
2010-10-01 09:40:00,55.43,55.45,55.36,55.42,303000.0,35.5259,35.5387,35.481,35.5195,303000.0
2010-10-01 09:45:00,55.42,55.45,55.38,55.4,331800.0,35.5195,35.5387,35.4939,35.5067,331800.0
2010-10-01 09:50:00,55.4,55.41,55.31,55.36,866800.0,35.5067,35.5131,35.449,35.481,866800.0
2010-10-01 09:55:00,55.36,55.45,55.34,55.42,316900.0,35.481,35.5387,35.4682,35.5195,316900.0
2010-10-01 10:00:00,55.42,55.48,55.16,55.27,999000.0,35.5195,35.558,35.3529,35.4234,999000.0
2010-10-01 10:05:00,55.26,55.39,55.22,55.34,467300.0,35.417,35.5003,35.3913,35.4682,467300.0
2010-10-01 10:10:00,55.33,55.51,55.33,55.49,257300.0,35.4618,35.5772,35.4618,35.5644,257300.0
2010-10-01 10:15:00,55.49,55.58,55.48,55.5,275000.0,35.5644,35.622,35.558,35.5708,275000.0
2010-10-01 10:20:00,55.5,55.5,55.26,55.28,246900.0,35.5708,35.5708,35.417,35.4298,246900.0
2010-10-01 10:25:00,55.28,55.28,55.14,55.2,294400.0,35.4298,35.4298,35.34,35.3785,294400.0
2010-10-01 10:30:00,55.19,55.19,55.07,55.16,505600.0,35.3721,35.3721,35.2952,35.3529,505600.0
2010-10-01 10:35:00,55.16,55.16,55.02,55.12,432100.0,35.3529,35.3529,35.2631,35.3272,432100.0
2010-10-01 10:40:00,55.12,55.21,55.05,55.18,450700.0,35.3272,35.3849,35.2824,35.3657,450700.0
2010-10-01 10:45:00,55.17,55.24,55.15,55.2,144100.0,35.3593,35.4041,35.3465,35.3785,144100.0
2010-10-01 10:50:00,55.21,55.21,55.14,55.15,76700.0,35.3849,35.3849,35.34,35.3465,76700.0
2010-10-01 10:55:00,55.14,55.22,55.1,55.18,157700.0,35.34,35.3913,35.3144,35.3657,157700.0
2010-10-01 11:00:00,55.17,55.23,55.11,55.14,258200.0,35.3593,35.3977,35.3208,35.34,258200.0
2010-10-01 11:05:00,55.13,55.22,55.09,55.21,145800.0,35.3336,35.3913,35.308,35.3849,145800.0
2010-10-01 11:10:00,55.2,55.23,55.15,55.16,80000.0,35.3785,35.3977,35.3465,35.3529,80000.0
2010-10-01 11:15:00,55.17,55.28,55.14,55.23,158600.0,35.3593,35.4298,35.34,35.3977,158600.0
2010-10-01 11:20:00,55.24,55.29,55.23,55.27,114500.0,35.4041,35.4362,35.3977,35.4234,114500.0
2010-10-01 11:25:00,55.27,55.28,55.14,55.2,173800.0,35.4234,35.4298,35.34,35.3785,173800.0
2010-10-01 11:30:00,55.2,55.23,55.13,55.23,189000.0,35.3785,35.3977,35.3336,35.3977,189000.0
2010-10-01 11:35:00,55.23,55.36,55.22,55.34,190900.0,35.3977,35.481,35.3913,35.4682,190900.0
2010-10-01 11:40:00,55.35,55.41,55.33,55.4,89400.0,35.4746,35.5131,35.4618,35.5067,89400.0
2010-10-01 11:45:00,55.41,55.44,55.39,55.39,59800.0,35.5131,35.5323,35.5003,35.5003,59800.0
2010-10-01 11:50:00,55.4,55.4,55.34,55.34,27100.0,35.5067,35.5067,35.4682,35.4682,27100.0
2010-10-01 11:55:00,55.34,55.38,55.33,55.34,98700.0,35.4682,35.4939,35.4618,35.4682,98700.0
2010-10-01 12:00:00,55.34,55.35,55.3,55.31,76700.0,35.4682,35.4746,35.4426,35.449,76700.0
2010-10-01 12:05:00,55.31,55.35,55.31,55.31,62500.0,35.449,35.4746,35.449,35.449,62500.0
2010-10-01 12:10:00,55.31,55.32,55.25,55.26,49100.0,35.449,35.4554,35.4105,35.417,49100.0
2010-10-01 12:15:00,55.25,55.28,55.23,55.26,66800.0,35.4105,35.4298,35.3977,35.417,66800.0
2010-10-01 12:20:00,55.27,55.31,55.25,55.3,63200.0,35.4234,35.449,35.4105,35.4426,63200.0
2010-10-01 12:25:00,55.31,55.31,55.27,55.3,101800.0,35.449,35.449,35.4234,35.4426,101800.0
2010-10-01 12:30:00,55.29,55.31,55.24,55.26,127700.0,35.4362,35.449,35.4041,35.417,127700.0
2010-10-01 12:35:00,55.25,55.26,55.23,55.23,34700.0,35.4105,35.417,35.3977,35.3977,34700.0
2010-10-01 12:40:00,55.22,55.25,55.2,55.25,48100.0,35.3913,35.4105,35.3785,35.4105,48100.0
2010-10-01 12:45:00,55.24,55.25,55.22,55.24,39700.0,35.4041,35.4105,35.3913,35.4041,39700.0
2010-10-01 12:50:00,55.24,55.27,55.23,55.27,72800.0,35.4041,35.4234,35.3977,35.4234,72800.0
2010-10-01 12:55:00,55.26,55.27,55.23,55.26,58900.0,35.417,35.4234,35.3977,35.417,58900.0
2010-10-01 13:00:00,55.26,55.29,55.26,55.28,30600.0,35.417,35.4362,35.417,35.4298,30600.0
2010-10-01 13:05:00,55.28,55.34,55.27,55.34,173200.0,35.4298,35.4682,35.4234,35.4682,173200.0
2010-10-01 13:10:00,55.34,55.4,55.34,55.37,135900.0,35.4682,35.5067,35.4682,35.4875,135900.0
2010-10-01 13:15:00,55.37,55.41,55.37,55.38,96600.0,35.4875,35.5131,35.4875,35.4939,96600.0
2010-10-01 13:20:00,55.38,55.39,55.35,55.36,103300.0,35.4939,35.5003,35.4746,35.481,103300.0
2010-10-01 13:25:00,55.37,55.37,55.31,55.33,121500.0,35.4875,35.4875,35.449,35.4618,121500.0
2010-10-01 13:30:00,55.32,55.33,55.29,55.33,83200.0,35.4554,35.4618,35.4362,35.4618,83200.0
2010-10-01 13:35:00,55.33,55.33,55.26,55.26,61500.0,35.4618,35.4618,35.417,35.417,61500.0
2010-10-01 13:40:00,55.25,55.26,55.23,55.26,63800.0,35.4105,35.417,35.3977,35.417,63800.0
2010-10-01 13:45:00,55.25,55.28,55.23,55.26,55500.0,35.4105,35.4298,35.3977,35.417,55500.0
2010-10-01 13:50:00,55.27,55.3,55.26,55.29,70900.0,35.4234,35.4426,35.417,35.4362,70900.0
2010-10-01 13:55:00,55.3,55.33,55.29,55.32,69100.0,35.4426,35.4618,35.4362,35.4554,69100.0
2010-10-01 14:00:00,55.33,55.4,55.32,55.39,114800.0,35.4618,35.5067,35.4554,35.5003,114800.0
2010-10-01 14:05:00,55.39,55.4,55.37,55.38,47600.0,35.5003,35.5067,35.4875,35.4939,47600.0
2010-10-01 14:10:00,55.37,55.44,55.37,55.44,63900.0,35.4875,35.5323,35.4875,35.5323,63900.0
2010-10-01 14:15:00,55.44,55.45,55.41,55.43,40600.0,35.5323,35.5387,35.5131,35.5259,40600.0
2010-10-01 14:20:00,55.42,55.46,55.38,55.38,113900.0,35.5195,35.5451,35.4939,35.4939,113900.0
2010-10-01 14:25:00,55.39,55.4,55.36,55.37,104500.0,35.5003,35.5067,35.481,35.4875,104500.0
2010-10-01 14:30:00,55.38,55.4,55.37,55.38,123300.0,35.4939,35.5067,35.4875,35.4939,123300.0
2010-10-01 14:35:00,55.39,55.45,55.39,55.4,114600.0,35.5003,35.5387,35.5003,35.5067,114600.0
2010-10-01 14:40:00,55.4,55.42,55.38,55.39,127200.0,35.5067,35.5195,35.4939,35.5003,127200.0
2010-10-01 14:45:00,55.39,55.41,55.38,55.39,66600.0,35.5003,35.5131,35.4939,35.5003,66600.0
2010-10-01 14:50:00,55.4,55.43,55.38,55.4,83300.0,35.5067,35.5259,35.4939,35.5067,83300.0
2010-10-01 14:55:00,55.4,55.44,55.4,55.44,87900.0,35.5067,35.5323,35.5067,35.5323,87900.0
2010-10-01 15:00:00,55.45,55.46,55.43,55.46,121100.0,35.5387,35.5451,35.5259,35.5451,121100.0
2010-10-01 15:05:00,55.45,55.49,55.45,55.47,201800.0,35.5387,35.5644,35.5387,35.5515,201800.0
2010-10-01 15:10:00,55.48,55.5,55.43,55.46,198500.0,35.558,35.5708,35.5259,35.5451,198500.0
2010-10-01 15:15:00,55.45,55.5,55.43,55.48,174800.0,35.5387,35.5708,35.5259,35.558,174800.0
2010-10-01 15:20:00,55.48,55.5,55.46,55.49,218300.0,35.558,35.5708,35.5451,35.5644,218300.0
2010-10-01 15:25:00,55.5,55.5,55.41,55.44,164800.0,35.5708,35.5708,35.5131,35.5323,164800.0
2010-10-01 15:30:00,55.44,55.49,55.42,55.48,229400.0,35.5323,35.5644,35.5195,35.558,229400.0
2010-10-01 15:35:00,55.47,55.48,55.44,55.45,170500.0,35.5515,35.558,35.5323,35.5387,170500.0
2010-10-01 15:40:00,55.45,55.46,55.43,55.43,341500.0,35.5387,35.5451,35.5259,35.5259,341500.0
2010-10-01 15:45:00,55.43,55.46,55.43,55.43,188800.0,35.5259,35.5451,35.5259,35.5259,188800.0
2010-10-01 15:50:00,55.42,55.46,55.4,55.4,331900.0,35.5195,35.5451,35.5067,35.5067,331900.0
2010-10-01 15:55:00,55.4,55.47,55.39,55.47,815200.0,35.5067,35.5515,35.5003,35.5515,815200.0
2010-10-04 09:30:00,54.99,55.06,54.98,55.02,394800.0,35.2439,35.2888,35.2375,35.2631,394800.0
2010-10-04 09:35:00,55.03,55.11,54.99,55.1,355300.0,35.2695,35.3208,35.2439,35.3144,355300.0
2010-10-04 09:40:00,55.09,55.2,55.06,55.19,190300.0,35.308,35.3785,35.2888,35.3721,190300.0
2010-10-04 09:45:00,55.2,55.21,55.15,55.15,113900.0,35.3785,35.3849,35.3465,35.3465,113900.0
2010-10-04 09:50:00,55.15,55.17,55.03,55.05,374500.0,35.3465,35.3593,35.2695,35.2824,374500.0
2010-10-04 09:55:00,55.04,55.08,55.02,55.07,147000.0,35.276,35.3016,35.2631,35.2952,147000.0
2010-10-04 10:00:00,55.07,55.18,54.9,55.05,555900.0,35.2952,35.3657,35.1862,35.2824,555900.0
2010-10-04 10:05:00,55.04,55.16,54.99,55.11,181100.0,35.276,35.3529,35.2439,35.3208,181100.0
2010-10-04 10:10:00,55.11,55.15,54.99,55.03,424800.0,35.3208,35.3465,35.2439,35.2695,424800.0
2010-10-04 10:15:00,55.03,55.12,55.03,55.08,159900.0,35.2695,35.3272,35.2695,35.3016,159900.0
2010-10-04 10:20:00,55.08,55.08,55.03,55.06,214900.0,35.3016,35.3016,35.2695,35.2888,214900.0
2010-10-04 10:25:00,55.06,55.06,54.96,55.01,88600.0,35.2888,35.2888,35.2247,35.2567,88600.0
2010-10-04 10:30:00,55.01,55.07,54.98,55.0,102300.0,35.2567,35.2952,35.2375,35.2503,102300.0
2010-10-04 10:35:00,55.01,55.01,54.92,54.94,138000.0,35.2567,35.2567,35.199,35.2119,138000.0
2010-10-04 10:40:00,54.94,54.95,54.88,54.89,158000.0,35.2119,35.2183,35.1734,35.1798,158000.0
2010-10-04 10:45:00,54.88,54.91,54.82,54.86,163700.0,35.1734,35.1926,35.135,35.1606,163700.0
2010-10-04 10:50:00,54.86,54.91,54.85,54.89,101500.0,35.1606,35.1926,35.1542,35.1798,101500.0
2010-10-04 10:55:00,54.88,54.9,54.83,54.85,108900.0,35.1734,35.1862,35.1414,35.1542,108900.0
2010-10-04 11:00:00,54.85,54.85,54.78,54.78,189800.0,35.1542,35.1542,35.1093,35.1093,189800.0
2010-10-04 11:05:00,54.78,54.79,54.72,54.79,202100.0,35.1093,35.1157,35.0709,35.1157,202100.0
2010-10-04 11:10:00,54.78,54.83,54.78,54.78,172100.0,35.1093,35.1414,35.1093,35.1093,172100.0
2010-10-04 11:15:00,54.78,54.78,54.7,54.76,269400.0,35.1093,35.1093,35.058,35.0965,269400.0
2010-10-04 11:20:00,54.76,54.76,54.67,54.69,250200.0,35.0965,35.0965,35.0388,35.0516,250200.0
2010-10-04 11:25:00,54.7,54.73,54.64,54.73,147500.0,35.058,35.0773,35.0196,35.0773,147500.0
2010-10-04 11:30:00,54.72,54.73,54.68,54.69,159000.0,35.0709,35.0773,35.0452,35.0516,159000.0
2010-10-04 11:35:00,54.69,54.76,54.69,54.75,84300.0,35.0516,35.0965,35.0516,35.0901,84300.0
2010-10-04 11:40:00,54.75,54.77,54.74,54.75,67600.0,35.0901,35.1029,35.0837,35.0901,67600.0
2010-10-04 11:45:00,54.76,54.78,54.74,54.76,36500.0,35.0965,35.1093,35.0837,35.0965,36500.0
2010-10-04 11:50:00,54.75,54.76,54.69,54.72,70000.0,35.0901,35.0965,35.0516,35.0709,70000.0
2010-10-04 11:55:00,54.71,54.74,54.56,54.56,231400.0,35.0645,35.0837,34.9683,34.9683,231400.0
2010-10-04 12:00:00,54.56,54.6,54.47,54.56,449200.0,34.9683,34.994,34.9106,34.9683,449200.0
2010-10-04 12:05:00,54.55,54.57,54.46,54.5,155700.0,34.9619,34.9747,34.9042,34.9299,155700.0
2010-10-04 12:10:00,54.5,54.53,54.49,54.5,143600.0,34.9299,34.9491,34.9235,34.9299,143600.0
2010-10-04 12:15:00,54.5,54.57,54.47,54.56,129400.0,34.9299,34.9747,34.9106,34.9683,129400.0
2010-10-04 12:20:00,54.56,54.59,54.54,54.57,128900.0,34.9683,34.9875,34.9555,34.9747,128900.0
2010-10-04 12:25:00,54.57,54.6,54.56,54.58,227900.0,34.9747,34.994,34.9683,34.9811,227900.0
2010-10-04 12:30:00,54.58,54.6,54.57,54.58,21500.0,34.9811,34.994,34.9747,34.9811,21500.0
2010-10-04 12:35:00,54.59,54.61,54.55,54.58,149900.0,34.9875,35.0004,34.9619,34.9811,149900.0
2010-10-04 12:40:00,54.58,54.6,54.55,54.58,168900.0,34.9811,34.994,34.9619,34.9811,168900.0
2010-10-04 12:45:00,54.58,54.61,54.55,54.6,106900.0,34.9811,35.0004,34.9619,34.994,106900.0
2010-10-04 12:50:00,54.6,54.62,54.59,54.62,59600.0,34.994,35.0068,34.9875,35.0068,59600.0
2010-10-04 12:55:00,54.62,54.62,54.59,54.62,107600.0,35.0068,35.0068,34.9875,35.0068,107600.0
2010-10-04 13:00:00,54.62,54.65,54.6,54.65,141800.0,35.0068,35.026,34.994,35.026,141800.0
2010-10-04 13:05:00,54.65,54.67,54.63,54.64,128000.0,35.026,35.0388,35.0132,35.0196,128000.0
2010-10-04 13:10:00,54.63,54.67,54.63,54.66,123600.0,35.0132,35.0388,35.0132,35.0324,123600.0
2010-10-04 13:15:00,54.66,54.69,54.65,54.67,164600.0,35.0324,35.0516,35.026,35.0388,164600.0
2010-10-04 13:20:00,54.66,54.7,54.66,54.69,66400.0,35.0324,35.058,35.0324,35.0516,66400.0
2010-10-04 13:25:00,54.69,54.7,54.65,54.67,162000.0,35.0516,35.058,35.026,35.0388,162000.0
2010-10-04 13:30:00,54.67,54.68,54.58,54.58,276300.0,35.0388,35.0452,34.9811,34.9811,276300.0
2010-10-04 13:35:00,54.59,54.61,54.57,54.57,118900.0,34.9875,35.0004,34.9747,34.9747,118900.0
2010-10-04 13:40:00,54.57,54.64,54.57,54.62,115800.0,34.9747,35.0196,34.9747,35.0068,115800.0
2010-10-04 13:45:00,54.61,54.65,54.59,54.65,81600.0,35.0004,35.026,34.9875,35.026,81600.0
2010-10-04 13:50:00,54.64,54.65,54.62,54.64,64000.0,35.0196,35.026,35.0068,35.0196,64000.0
2010-10-04 13:55:00,54.64,54.68,54.63,54.68,69900.0,35.0196,35.0452,35.0132,35.0452,69900.0
2010-10-04 14:00:00,54.69,54.71,54.62,54.62,136200.0,35.0516,35.0645,35.0068,35.0068,136200.0
2010-10-04 14:05:00,54.63,54.66,54.63,54.63,62100.0,35.0132,35.0324,35.0132,35.0132,62100.0
2010-10-04 14:10:00,54.64,54.67,54.6,54.6,121700.0,35.0196,35.0388,34.994,34.994,121700.0
2010-10-04 14:15:00,54.6,54.6,54.57,54.57,55000.0,34.994,34.994,34.9747,34.9747,55000.0
2010-10-04 14:20:00,54.58,54.61,54.54,54.6,106300.0,34.9811,35.0004,34.9555,34.994,106300.0
2010-10-04 14:25:00,54.6,54.6,54.53,54.59,88900.0,34.994,34.994,34.9491,34.9875,88900.0
2010-10-04 14:30:00,54.58,54.62,54.54,54.59,108500.0,34.9811,35.0068,34.9555,34.9875,108500.0
2010-10-04 14:35:00,54.59,54.68,54.59,54.66,90900.0,34.9875,35.0452,34.9875,35.0324,90900.0
2010-10-04 14:40:00,54.67,54.67,54.62,54.63,63800.0,35.0388,35.0388,35.0068,35.0132,63800.0
2010-10-04 14:45:00,54.62,54.66,54.62,54.62,64000.0,35.0068,35.0324,35.0068,35.0068,64000.0
2010-10-04 14:50:00,54.62,54.65,54.61,54.61,84000.0,35.0068,35.026,35.0004,35.0004,84000.0
2010-10-04 14:55:00,54.61,54.62,54.58,54.6,117600.0,35.0004,35.0068,34.9811,34.994,117600.0
2010-10-04 15:00:00,54.6,54.68,54.58,54.66,98100.0,34.994,35.0452,34.9811,35.0324,98100.0
2010-10-04 15:05:00,54.65,54.67,54.61,54.62,92300.0,35.026,35.0388,35.0004,35.0068,92300.0
2010-10-04 15:10:00,54.63,54.65,54.6,54.61,71200.0,35.0132,35.026,34.994,35.0004,71200.0
2010-10-04 15:15:00,54.61,54.65,54.57,54.65,359300.0,35.0004,35.026,34.9747,35.026,359300.0
2010-10-04 15:20:00,54.65,54.72,54.63,54.7,300000.0,35.026,35.0709,35.0132,35.058,300000.0
2010-10-04 15:25:00,54.7,54.71,54.65,54.7,241100.0,35.058,35.0645,35.026,35.058,241100.0
2010-10-04 15:30:00,54.7,54.72,54.67,54.69,290800.0,35.058,35.0709,35.0388,35.0516,290800.0
2010-10-04 15:35:00,54.69,54.69,54.65,54.65,198600.0,35.0516,35.0516,35.026,35.026,198600.0
2010-10-04 15:40:00,54.66,54.69,54.65,54.66,172900.0,35.0324,35.0516,35.026,35.0324,172900.0
2010-10-04 15:45:00,54.66,54.68,54.63,54.63,195900.0,35.0324,35.0452,35.0132,35.0132,195900.0
2010-10-04 15:50:00,54.63,54.65,54.62,54.62,299500.0,35.0132,35.026,35.0068,35.0068,299500.0
2010-10-04 15:55:00,54.62,54.71,54.6,54.7,1041500.0,35.0068,35.0645,34.994,35.058,1041500.0
2010-10-05 09:30:00,55.65,55.72,55.62,55.68,418100.0,35.6669,35.7118,35.6477,35.6861,418100.0
2010-10-05 09:35:00,55.67,55.67,55.56,55.58,373600.0,35.6797,35.6797,35.6092,35.622,373600.0
2010-10-05 09:40:00,55.57,55.6,55.54,55.59,210600.0,35.6156,35.6349,35.5964,35.6285,210600.0
2010-10-05 09:45:00,55.6,55.68,55.6,55.66,152200.0,35.6349,35.6861,35.6349,35.6733,152200.0
2010-10-05 09:50:00,55.66,55.7,55.62,55.63,174900.0,35.6733,35.699,35.6477,35.6541,174900.0
2010-10-05 09:55:00,55.64,55.76,55.59,55.74,244100.0,35.6605,35.7374,35.6285,35.7246,244100.0
2010-10-05 10:00:00,55.73,55.82,55.64,55.72,588200.0,35.7182,35.7759,35.6605,35.7118,588200.0
2010-10-05 10:05:00,55.72,55.79,55.68,55.76,315600.0,35.7118,35.7566,35.6861,35.7374,315600.0
2010-10-05 10:10:00,55.76,55.83,55.74,55.76,450500.0,35.7374,35.7823,35.7246,35.7374,450500.0
2010-10-05 10:15:00,55.77,55.77,55.72,55.72,165000.0,35.7438,35.7438,35.7118,35.7118,165000.0
2010-10-05 10:20:00,55.72,55.73,55.64,55.71,298300.0,35.7118,35.7182,35.6605,35.7054,298300.0
2010-10-05 10:25:00,55.71,55.85,55.71,55.84,169500.0,35.7054,35.7951,35.7054,35.7887,169500.0
2010-10-05 10:30:00,55.84,55.9,55.84,55.87,178500.0,35.7887,35.8271,35.7887,35.8079,178500.0
2010-10-05 10:35:00,55.87,56.03,55.86,55.97,385000.0,35.8079,35.9105,35.8015,35.872,385000.0
2010-10-05 10:40:00,55.98,56.03,55.96,56.03,196100.0,35.8784,35.9105,35.8656,35.9105,196100.0
2010-10-05 10:45:00,56.03,56.06,56.01,56.04,364500.0,35.9105,35.9297,35.8976,35.9169,364500.0
2010-10-05 10:50:00,56.04,56.18,56.04,56.14,989500.0,35.9169,36.0066,35.9169,35.981,989500.0
2010-10-05 10:55:00,56.14,56.15,56.06,56.07,153400.0,35.981,35.9874,35.9297,35.9361,153400.0
2010-10-05 11:00:00,56.07,56.11,56.07,56.08,145900.0,35.9361,35.9617,35.9361,35.9425,145900.0
2010-10-05 11:05:00,56.08,56.13,56.05,56.12,125400.0,35.9425,35.9746,35.9233,35.9681,125400.0
2010-10-05 11:10:00,56.12,56.13,56.06,56.09,193400.0,35.9681,35.9746,35.9297,35.9489,193400.0
2010-10-05 11:15:00,56.1,56.12,56.0,56.01,362500.0,35.9553,35.9681,35.8912,35.8976,362500.0
2010-10-05 11:20:00,56.01,56.03,55.99,56.02,277600.0,35.8976,35.9105,35.8848,35.9041,277600.0
2010-10-05 11:25:00,56.01,56.03,55.98,56.01,176900.0,35.8976,35.9105,35.8784,35.8976,176900.0
2010-10-05 11:30:00,56.0,56.05,55.99,56.01,175100.0,35.8912,35.9233,35.8848,35.8976,175100.0
2010-10-05 11:35:00,56.02,56.14,55.99,56.14,224700.0,35.9041,35.981,35.8848,35.981,224700.0
2010-10-05 11:40:00,56.13,56.2,56.13,56.2,205600.0,35.9746,36.0194,35.9746,36.0194,205600.0
2010-10-05 11:45:00,56.2,56.21,56.11,56.13,125400.0,36.0194,36.0258,35.9617,35.9746,125400.0
2010-10-05 11:50:00,56.12,56.15,56.09,56.1,210300.0,35.9681,35.9874,35.9489,35.9553,210300.0
2010-10-05 11:55:00,56.1,56.11,56.09,56.09,81000.0,35.9553,35.9617,35.9489,35.9489,81000.0
2010-10-05 12:00:00,56.09,56.13,56.09,56.11,106000.0,35.9489,35.9746,35.9489,35.9617,106000.0
2010-10-05 12:05:00,56.11,56.11,56.06,56.08,325700.0,35.9617,35.9617,35.9297,35.9425,325700.0
2010-10-05 12:10:00,56.07,56.09,56.05,56.08,72700.0,35.9361,35.9489,35.9233,35.9425,72700.0
2010-10-05 12:15:00,56.08,56.08,56.05,56.07,262400.0,35.9425,35.9425,35.9233,35.9361,262400.0
2010-10-05 12:20:00,56.07,56.07,56.03,56.05,227600.0,35.9361,35.9361,35.9105,35.9233,227600.0
2010-10-05 12:25:00,56.05,56.08,56.04,56.04,72800.0,35.9233,35.9425,35.9169,35.9169,72800.0
2010-10-05 12:30:00,56.04,56.06,56.02,56.04,212600.0,35.9169,35.9297,35.9041,35.9169,212600.0
2010-10-05 12:35:00,56.04,56.09,56.01,56.08,424400.0,35.9169,35.9489,35.8976,35.9425,424400.0
2010-10-05 12:40:00,56.08,56.08,56.05,56.06,121000.0,35.9425,35.9425,35.9233,35.9297,121000.0
2010-10-05 12:45:00,56.06,56.1,56.05,56.09,206500.0,35.9297,35.9553,35.9233,35.9489,206500.0
2010-10-05 12:50:00,56.09,56.15,56.08,56.11,218100.0,35.9489,35.9874,35.9425,35.9617,218100.0
2010-10-05 12:55:00,56.11,56.13,56.1,56.12,165000.0,35.9617,35.9746,35.9553,35.9681,165000.0
2010-10-05 13:00:00,56.12,56.14,56.09,56.12,148200.0,35.9681,35.981,35.9489,35.9681,148200.0
2010-10-05 13:05:00,56.13,56.16,56.13,56.16,123100.0,35.9746,35.9938,35.9746,35.9938,123100.0
2010-10-05 13:10:00,56.16,56.27,56.15,56.25,546100.0,35.9938,36.0643,35.9874,36.0515,546100.0
2010-10-05 13:15:00,56.26,56.26,56.21,56.21,96200.0,36.0579,36.0579,36.0258,36.0258,96200.0
2010-10-05 13:20:00,56.22,56.25,56.2,56.22,115300.0,36.0322,36.0515,36.0194,36.0322,115300.0
2010-10-05 13:25:00,56.21,56.23,56.19,56.21,100200.0,36.0258,36.0386,36.013,36.0258,100200.0
2010-10-05 13:30:00,56.21,56.22,56.19,56.21,146400.0,36.0258,36.0322,36.013,36.0258,146400.0
2010-10-05 13:35:00,56.21,56.22,56.19,56.19,173600.0,36.0258,36.0322,36.013,36.013,173600.0
2010-10-05 13:40:00,56.19,56.24,56.19,56.23,304600.0,36.013,36.0451,36.013,36.0386,304600.0
2010-10-05 13:45:00,56.24,56.24,56.19,56.2,299000.0,36.0451,36.0451,36.013,36.0194,299000.0
2010-10-05 13:50:00,56.2,56.22,56.18,56.22,322700.0,36.0194,36.0322,36.0066,36.0322,322700.0
2010-10-05 13:55:00,56.21,56.26,56.2,56.22,545600.0,36.0258,36.0579,36.0194,36.0322,545600.0
2010-10-05 14:00:00,56.23,56.26,56.22,56.22,264700.0,36.0386,36.0579,36.0322,36.0322,264700.0
2010-10-05 14:05:00,56.22,56.26,56.22,56.26,290200.0,36.0322,36.0579,36.0322,36.0579,290200.0
2010-10-05 14:10:00,56.26,56.26,56.23,56.24,141300.0,36.0579,36.0579,36.0386,36.0451,141300.0
2010-10-05 14:15:00,56.24,56.25,56.22,56.22,168300.0,36.0451,36.0515,36.0322,36.0322,168300.0
2010-10-05 14:20:00,56.22,56.23,56.2,56.22,261700.0,36.0322,36.0386,36.0194,36.0322,261700.0
2010-10-05 14:25:00,56.22,56.23,56.2,56.22,268800.0,36.0322,36.0386,36.0194,36.0322,268800.0
2010-10-05 14:30:00,56.23,56.29,56.22,56.26,241300.0,36.0386,36.0771,36.0322,36.0579,241300.0
2010-10-05 14:35:00,56.28,56.35,56.25,56.28,1093200.0,36.0707,36.1156,36.0515,36.0707,1093200.0
2010-10-05 14:40:00,56.28,56.3,56.27,56.3,201100.0,36.0707,36.0835,36.0643,36.0835,201100.0
2010-10-05 14:45:00,56.3,56.3,56.27,56.27,99200.0,36.0835,36.0835,36.0643,36.0643,99200.0
2010-10-05 14:50:00,56.27,56.27,56.24,56.26,184500.0,36.0643,36.0643,36.0451,36.0579,184500.0
2010-10-05 14:55:00,56.25,56.3,56.25,56.3,702000.0,36.0515,36.0835,36.0515,36.0835,702000.0
2010-10-05 15:00:00,56.3,56.32,56.27,56.3,275200.0,36.0835,36.0963,36.0643,36.0835,275200.0
2010-10-05 15:05:00,56.3,56.3,56.25,56.27,230900.0,36.0835,36.0835,36.0515,36.0643,230900.0
2010-10-05 15:10:00,56.27,56.31,56.25,56.3,381800.0,36.0643,36.0899,36.0515,36.0835,381800.0
2010-10-05 15:15:00,56.3,56.33,56.28,56.29,442400.0,36.0835,36.1027,36.0707,36.0771,442400.0
2010-10-05 15:20:00,56.29,56.33,56.28,56.33,333900.0,36.0771,36.1027,36.0707,36.1027,333900.0
2010-10-05 15:25:00,56.33,56.38,56.32,56.36,478600.0,36.1027,36.1348,36.0963,36.122,478600.0
2010-10-05 15:30:00,56.36,56.38,56.29,56.29,420800.0,36.122,36.1348,36.0771,36.0771,420800.0
2010-10-05 15:35:00,56.29,56.29,56.23,56.25,275900.0,36.0771,36.0771,36.0386,36.0515,275900.0
2010-10-05 15:40:00,56.24,56.26,56.22,56.24,297500.0,36.0451,36.0579,36.0322,36.0451,297500.0
2010-10-05 15:45:00,56.25,56.27,56.23,56.27,645700.0,36.0515,36.0643,36.0386,36.0643,645700.0
2010-10-05 15:50:00,56.27,56.3,56.26,56.28,587600.0,36.0643,36.0835,36.0579,36.0707,587600.0
2010-10-05 15:55:00,56.28,56.29,56.22,56.23,1442000.0,36.0707,36.0771,36.0322,36.0386,1442000.0
2010-10-06 09:30:00,56.46,56.57,56.4,56.56,1290400.0,36.1861,36.2566,36.1476,36.2501,1290400.0
2010-10-06 09:35:00,56.56,56.61,56.53,56.55,444900.0,36.2501,36.2822,36.2309,36.2437,444900.0
2010-10-06 09:40:00,56.55,56.58,56.44,56.49,523500.0,36.2437,36.263,36.1732,36.2053,523500.0
2010-10-06 09:45:00,56.49,56.5,56.43,56.47,462800.0,36.2053,36.2117,36.1668,36.1925,462800.0
2010-10-06 09:50:00,56.48,56.57,56.47,56.55,445300.0,36.1989,36.2566,36.1925,36.2437,445300.0
2010-10-06 09:55:00,56.55,56.58,56.5,56.56,260400.0,36.2437,36.263,36.2117,36.2501,260400.0
2010-10-06 10:00:00,56.56,56.64,56.56,56.63,176300.0,36.2501,36.3014,36.2501,36.295,176300.0
2010-10-06 10:05:00,56.64,56.64,56.59,56.6,171500.0,36.3014,36.3014,36.2694,36.2758,171500.0
2010-10-06 10:10:00,56.6,56.62,56.59,56.6,132700.0,36.2758,36.2886,36.2694,36.2758,132700.0
2010-10-06 10:15:00,56.6,56.64,56.54,56.55,410900.0,36.2758,36.3014,36.2373,36.2437,410900.0
2010-10-06 10:20:00,56.55,56.56,56.46,56.46,182300.0,36.2437,36.2501,36.1861,36.1861,182300.0
2010-10-06 10:25:00,56.46,56.51,56.44,56.5,140500.0,36.1861,36.2181,36.1732,36.2117,140500.0
2010-10-06 10:30:00,56.5,56.56,56.47,56.53,258800.0,36.2117,36.2501,36.1925,36.2309,258800.0
2010-10-06 10:35:00,56.53,56.54,56.43,56.46,231600.0,36.2309,36.2373,36.1668,36.1861,231600.0
2010-10-06 10:40:00,56.46,56.58,56.45,56.57,329200.0,36.1861,36.263,36.1796,36.2566,329200.0
2010-10-06 10:45:00,56.56,56.6,56.53,56.55,137400.0,36.2501,36.2758,36.2309,36.2437,137400.0
2010-10-06 10:50:00,56.54,56.55,56.45,56.47,231000.0,36.2373,36.2437,36.1796,36.1925,231000.0
2010-10-06 10:55:00,56.47,56.54,56.47,56.54,419800.0,36.1925,36.2373,36.1925,36.2373,419800.0
2010-10-06 11:00:00,56.54,56.55,56.45,56.45,246800.0,36.2373,36.2437,36.1796,36.1796,246800.0
2010-10-06 11:05:00,56.46,56.57,56.45,56.52,310000.0,36.1861,36.2566,36.1796,36.2245,310000.0
2010-10-06 11:10:00,56.52,56.54,56.48,56.5,288500.0,36.2245,36.2373,36.1989,36.2117,288500.0
2010-10-06 11:15:00,56.49,56.51,56.46,56.47,210700.0,36.2053,36.2181,36.1861,36.1925,210700.0
2010-10-06 11:20:00,56.47,56.56,56.46,56.55,218400.0,36.1925,36.2501,36.1861,36.2437,218400.0
2010-10-06 11:25:00,56.54,56.6,56.53,56.6,297100.0,36.2373,36.2758,36.2309,36.2758,297100.0
2010-10-06 11:30:00,56.59,56.69,56.59,56.67,395800.0,36.2694,36.3335,36.2694,36.3206,395800.0
2010-10-06 11:35:00,56.69,56.69,56.65,56.66,199700.0,36.3335,36.3335,36.3078,36.3142,199700.0
2010-10-06 11:40:00,56.66,56.67,56.64,56.65,259800.0,36.3142,36.3206,36.3014,36.3078,259800.0
2010-10-06 11:45:00,56.66,56.66,56.59,56.63,288200.0,36.3142,36.3142,36.2694,36.295,288200.0
2010-10-06 11:50:00,56.62,56.65,56.6,56.65,205600.0,36.2886,36.3078,36.2758,36.3078,205600.0
2010-10-06 11:55:00,56.65,56.67,56.61,56.62,227200.0,36.3078,36.3206,36.2822,36.2886,227200.0
2010-10-06 12:00:00,56.62,56.71,56.62,56.69,473000.0,36.2886,36.3463,36.2886,36.3335,473000.0
2010-10-06 12:05:00,56.69,56.7,56.66,56.68,203500.0,36.3335,36.3399,36.3142,36.3271,203500.0
2010-10-06 12:10:00,56.69,56.7,56.67,56.68,269200.0,36.3335,36.3399,36.3206,36.3271,269200.0
2010-10-06 12:15:00,56.67,56.67,56.64,56.64,206200.0,36.3206,36.3206,36.3014,36.3014,206200.0
2010-10-06 12:20:00,56.65,56.67,56.59,56.6,327900.0,36.3078,36.3206,36.2694,36.2758,327900.0
2010-10-06 12:25:00,56.59,56.59,56.54,56.55,98500.0,36.2694,36.2694,36.2373,36.2437,98500.0
2010-10-06 12:30:00,56.55,56.56,56.53,56.55,196100.0,36.2437,36.2501,36.2309,36.2437,196100.0
2010-10-06 12:35:00,56.54,56.57,56.54,56.54,154700.0,36.2373,36.2566,36.2373,36.2373,154700.0
2010-10-06 12:40:00,56.54,56.59,56.54,56.58,338800.0,36.2373,36.2694,36.2373,36.263,338800.0
2010-10-06 12:45:00,56.59,56.61,56.56,56.56,152700.0,36.2694,36.2822,36.2501,36.2501,152700.0
2010-10-06 12:50:00,56.56,56.57,56.51,56.52,214800.0,36.2501,36.2566,36.2181,36.2245,214800.0
2010-10-06 12:55:00,56.52,56.55,56.47,56.51,119700.0,36.2245,36.2437,36.1925,36.2181,119700.0
2010-10-06 13:00:00,56.5,56.51,56.45,56.45,56700.0,36.2117,36.2181,36.1796,36.1796,56700.0
2010-10-06 13:05:00,56.45,56.46,56.42,56.42,150300.0,36.1796,36.1861,36.1604,36.1604,150300.0
2010-10-06 13:10:00,56.42,56.44,56.4,56.41,123600.0,36.1604,36.1732,36.1476,36.154,123600.0
2010-10-06 13:15:00,56.42,56.47,56.4,56.41,299500.0,36.1604,36.1925,36.1476,36.154,299500.0
2010-10-06 13:20:00,56.4,56.43,56.35,56.38,146600.0,36.1476,36.1668,36.1156,36.1348,146600.0
2010-10-06 13:25:00,56.38,56.43,56.37,56.42,92800.0,36.1348,36.1668,36.1284,36.1604,92800.0
2010-10-06 13:30:00,56.43,56.45,56.42,56.43,135300.0,36.1668,36.1796,36.1604,36.1668,135300.0
2010-10-06 13:35:00,56.44,56.49,56.44,56.48,107400.0,36.1732,36.2053,36.1732,36.1989,107400.0
2010-10-06 13:40:00,56.48,56.49,56.46,56.47,49300.0,36.1989,36.2053,36.1861,36.1925,49300.0
2010-10-06 13:45:00,56.46,56.47,56.43,56.44,48200.0,36.1861,36.1925,36.1668,36.1732,48200.0
2010-10-06 13:50:00,56.44,56.45,56.38,56.4,62100.0,36.1732,36.1796,36.1348,36.1476,62100.0
2010-10-06 13:55:00,56.4,56.51,56.38,56.49,138600.0,36.1476,36.2181,36.1348,36.2053,138600.0
2010-10-06 14:00:00,56.51,56.54,56.49,56.5,79200.0,36.2181,36.2373,36.2053,36.2117,79200.0
2010-10-06 14:05:00,56.5,56.51,56.45,56.46,94000.0,36.2117,36.2181,36.1796,36.1861,94000.0
2010-10-06 14:10:00,56.45,56.47,56.4,56.45,124600.0,36.1796,36.1925,36.1476,36.1796,124600.0
2010-10-06 14:15:00,56.45,56.46,56.4,56.44,83100.0,36.1796,36.1861,36.1476,36.1732,83100.0
2010-10-06 14:20:00,56.44,56.49,56.42,56.46,80900.0,36.1732,36.2053,36.1604,36.1861,80900.0
2010-10-06 14:25:00,56.46,56.48,56.44,56.47,73500.0,36.1861,36.1989,36.1732,36.1925,73500.0
2010-10-06 14:30:00,56.49,56.52,56.46,56.5,67500.0,36.2053,36.2245,36.1861,36.2117,67500.0
2010-10-06 14:35:00,56.5,56.54,56.47,56.52,113900.0,36.2117,36.2373,36.1925,36.2245,113900.0
2010-10-06 14:40:00,56.51,56.53,56.49,56.5,53900.0,36.2181,36.2309,36.2053,36.2117,53900.0
2010-10-06 14:45:00,56.51,56.55,56.47,56.55,173200.0,36.2181,36.2437,36.1925,36.2437,173200.0
2010-10-06 14:50:00,56.55,56.55,56.52,56.55,55300.0,36.2437,36.2437,36.2245,36.2437,55300.0
2010-10-06 14:55:00,56.54,56.55,56.5,56.51,129900.0,36.2373,36.2437,36.2117,36.2181,129900.0
2010-10-06 15:00:00,56.52,56.54,56.47,56.48,122400.0,36.2245,36.2373,36.1925,36.1989,122400.0
2010-10-06 15:05:00,56.48,56.51,56.46,56.46,73100.0,36.1989,36.2181,36.1861,36.1861,73100.0
2010-10-06 15:10:00,56.46,56.49,56.43,56.49,196900.0,36.1861,36.2053,36.1668,36.2053,196900.0
2010-10-06 15:15:00,56.48,56.49,56.45,56.46,75100.0,36.1989,36.2053,36.1796,36.1861,75100.0
2010-10-06 15:20:00,56.45,56.5,56.43,56.48,153700.0,36.1796,36.2117,36.1668,36.1989,153700.0
2010-10-06 15:25:00,56.48,56.51,56.47,56.48,157200.0,36.1989,36.2181,36.1925,36.1989,157200.0
2010-10-06 15:30:00,56.48,56.5,56.45,56.47,214700.0,36.1989,36.2117,36.1796,36.1925,214700.0
2010-10-06 15:35:00,56.47,56.5,56.45,56.5,253600.0,36.1925,36.2117,36.1796,36.2117,253600.0
2010-10-06 15:40:00,56.49,56.55,56.48,56.54,344700.0,36.2053,36.2437,36.1989,36.2373,344700.0
2010-10-06 15:45:00,56.54,56.57,56.53,56.56,360600.0,36.2373,36.2566,36.2309,36.2501,360600.0
2010-10-06 15:50:00,56.56,56.58,56.53,56.53,382100.0,36.2501,36.263,36.2309,36.2309,382100.0
2010-10-06 15:55:00,56.53,56.67,56.53,56.66,3368600.0,36.2309,36.3206,36.2309,36.3142,3368600.0
2010-10-07 09:30:00,57.11,57.12,56.97,56.97,548100.0,36.6026,36.6091,36.5129,36.5129,548100.0
2010-10-07 09:35:00,56.98,57.01,56.85,56.86,397900.0,36.5193,36.5386,36.436,36.4424,397900.0
2010-10-07 09:40:00,56.86,56.94,56.84,56.94,852600.0,36.4424,36.4937,36.4296,36.4937,852600.0
2010-10-07 09:45:00,56.94,56.94,56.74,56.75,488900.0,36.4937,36.4937,36.3655,36.3719,488900.0
2010-10-07 09:50:00,56.74,56.84,56.67,56.78,690500.0,36.3655,36.4296,36.3206,36.3911,690500.0
2010-10-07 09:55:00,56.78,56.78,56.68,56.71,347800.0,36.3911,36.3911,36.3271,36.3463,347800.0
2010-10-07 10:00:00,56.71,56.76,56.63,56.74,961500.0,36.3463,36.3783,36.295,36.3655,961500.0
2010-10-07 10:05:00,56.74,56.85,56.73,56.83,277100.0,36.3655,36.436,36.3591,36.4232,277100.0
2010-10-07 10:10:00,56.83,56.84,56.73,56.76,334300.0,36.4232,36.4296,36.3591,36.3783,334300.0
2010-10-07 10:15:00,56.76,56.77,56.64,56.75,185700.0,36.3783,36.3847,36.3014,36.3719,185700.0
2010-10-07 10:20:00,56.76,56.85,56.75,56.78,179300.0,36.3783,36.436,36.3719,36.3911,179300.0
2010-10-07 10:25:00,56.78,56.83,56.74,56.83,129300.0,36.3911,36.4232,36.3655,36.4232,129300.0
2010-10-07 10:30:00,56.83,56.87,56.77,56.85,292500.0,36.4232,36.4488,36.3847,36.436,292500.0
2010-10-07 10:35:00,56.85,56.87,56.75,56.78,238600.0,36.436,36.4488,36.3719,36.3911,238600.0
2010-10-07 10:40:00,56.77,56.78,56.67,56.7,297200.0,36.3847,36.3911,36.3206,36.3399,297200.0
2010-10-07 10:45:00,56.7,56.8,56.7,56.77,160000.0,36.3399,36.404,36.3399,36.3847,160000.0
2010-10-07 10:50:00,56.78,56.84,56.76,56.77,112100.0,36.3911,36.4296,36.3783,36.3847,112100.0
2010-10-07 10:55:00,56.77,56.81,56.7,56.75,129700.0,36.3847,36.4104,36.3399,36.3719,129700.0
2010-10-07 11:00:00,56.74,56.76,56.63,56.63,171100.0,36.3655,36.3783,36.295,36.295,171100.0
2010-10-07 11:05:00,56.64,56.66,56.58,56.64,135000.0,36.3014,36.3142,36.263,36.3014,135000.0
2010-10-07 11:10:00,56.64,56.64,56.58,56.63,100600.0,36.3014,36.3014,36.263,36.295,100600.0
2010-10-07 11:15:00,56.64,56.7,56.61,56.61,155000.0,36.3014,36.3399,36.2822,36.2822,155000.0
2010-10-07 11:20:00,56.62,56.72,56.61,56.7,118200.0,36.2886,36.3527,36.2822,36.3399,118200.0
2010-10-07 11:25:00,56.7,56.73,56.64,56.66,202200.0,36.3399,36.3591,36.3014,36.3142,202200.0
2010-10-07 11:30:00,56.66,56.74,56.66,56.7,188300.0,36.3142,36.3655,36.3142,36.3399,188300.0
2010-10-07 11:35:00,56.7,56.74,56.67,56.69,98400.0,36.3399,36.3655,36.3206,36.3335,98400.0
2010-10-07 11:40:00,56.69,56.72,56.67,56.7,121000.0,36.3335,36.3527,36.3206,36.3399,121000.0
2010-10-07 11:45:00,56.7,56.72,56.61,56.62,105200.0,36.3399,36.3527,36.2822,36.2886,105200.0
2010-10-07 11:50:00,56.62,56.65,56.6,56.64,98200.0,36.2886,36.3078,36.2758,36.3014,98200.0
2010-10-07 11:55:00,56.64,56.64,56.61,56.62,69300.0,36.3014,36.3014,36.2822,36.2886,69300.0
2010-10-07 12:00:00,56.63,56.64,56.57,56.57,62000.0,36.295,36.3014,36.2566,36.2566,62000.0
2010-10-07 12:05:00,56.57,56.63,56.54,56.62,86400.0,36.2566,36.295,36.2373,36.2886,86400.0
2010-10-07 12:10:00,56.62,56.64,56.59,56.62,105000.0,36.2886,36.3014,36.2694,36.2886,105000.0
2010-10-07 12:15:00,56.62,56.62,56.49,56.5,110500.0,36.2886,36.2886,36.2053,36.2117,110500.0
2010-10-07 12:20:00,56.5,56.52,56.4,56.42,149100.0,36.2117,36.2245,36.1476,36.1604,149100.0
2010-10-07 12:25:00,56.42,56.43,56.33,56.36,101400.0,36.1604,36.1668,36.1027,36.122,101400.0
2010-10-07 12:30:00,56.35,56.35,56.26,56.27,147000.0,36.1156,36.1156,36.0579,36.0643,147000.0
2010-10-07 12:35:00,56.28,56.3,56.2,56.26,706800.0,36.0707,36.0835,36.0194,36.0579,706800.0
2010-10-07 12:40:00,56.26,56.29,56.23,56.28,74000.0,36.0579,36.0771,36.0386,36.0707,74000.0
2010-10-07 12:45:00,56.28,56.3,56.26,56.26,121000.0,36.0707,36.0835,36.0579,36.0579,121000.0
2010-10-07 12:50:00,56.25,56.29,56.25,56.28,33400.0,36.0515,36.0771,36.0515,36.0707,33400.0
2010-10-07 12:55:00,56.29,56.34,56.28,56.34,41700.0,36.0771,36.1091,36.0707,36.1091,41700.0
2010-10-07 13:00:00,56.34,56.35,56.28,56.29,73400.0,36.1091,36.1156,36.0707,36.0771,73400.0
2010-10-07 13:05:00,56.28,56.38,56.28,56.38,89600.0,36.0707,36.1348,36.0707,36.1348,89600.0
2010-10-07 13:10:00,56.39,56.41,56.32,56.34,200600.0,36.1412,36.154,36.0963,36.1091,200600.0
2010-10-07 13:15:00,56.34,56.38,56.34,56.36,163200.0,36.1091,36.1348,36.1091,36.122,163200.0
2010-10-07 13:20:00,56.36,56.4,56.36,56.38,271700.0,36.122,36.1476,36.122,36.1348,271700.0
2010-10-07 13:25:00,56.38,56.41,56.38,56.4,151200.0,36.1348,36.154,36.1348,36.1476,151200.0
2010-10-07 13:30:00,56.39,56.41,56.35,56.37,182200.0,36.1412,36.154,36.1156,36.1284,182200.0
2010-10-07 13:35:00,56.35,56.36,56.31,56.35,246900.0,36.1156,36.122,36.0899,36.1156,246900.0
2010-10-07 13:40:00,56.35,56.39,56.34,56.39,456900.0,36.1156,36.1412,36.1091,36.1412,456900.0
2010-10-07 13:45:00,56.39,56.4,56.35,56.39,165500.0,36.1412,36.1476,36.1156,36.1412,165500.0
2010-10-07 13:50:00,56.38,56.43,56.37,56.42,156400.0,36.1348,36.1668,36.1284,36.1604,156400.0
2010-10-07 13:55:00,56.42,56.55,56.42,56.53,179700.0,36.1604,36.2437,36.1604,36.2309,179700.0
2010-10-07 14:00:00,56.53,56.56,56.5,56.51,335300.0,36.2309,36.2501,36.2117,36.2181,335300.0
2010-10-07 14:05:00,56.51,56.54,56.48,56.51,238900.0,36.2181,36.2373,36.1989,36.2181,238900.0
2010-10-07 14:10:00,56.52,56.6,56.51,56.6,159300.0,36.2245,36.2758,36.2181,36.2758,159300.0
2010-10-07 14:15:00,56.6,56.63,56.57,56.6,290100.0,36.2758,36.295,36.2566,36.2758,290100.0
2010-10-07 14:20:00,56.6,56.66,56.59,56.6,265400.0,36.2758,36.3142,36.2694,36.2758,265400.0
2010-10-07 14:25:00,56.6,56.61,56.57,56.6,157700.0,36.2758,36.2822,36.2566,36.2758,157700.0
2010-10-07 14:30:00,56.6,56.62,56.58,56.58,186100.0,36.2758,36.2886,36.263,36.263,186100.0
2010-10-07 14:35:00,56.58,56.61,56.57,56.6,143400.0,36.263,36.2822,36.2566,36.2758,143400.0
2010-10-07 14:40:00,56.61,56.63,56.58,56.61,140900.0,36.2822,36.295,36.263,36.2822,140900.0
2010-10-07 14:45:00,56.61,56.63,56.57,56.59,132300.0,36.2822,36.295,36.2566,36.2694,132300.0
2010-10-07 14:50:00,56.6,56.62,56.57,56.62,401000.0,36.2758,36.2886,36.2566,36.2886,401000.0
2010-10-07 14:55:00,56.61,56.67,56.6,56.67,347900.0,36.2822,36.3206,36.2758,36.3206,347900.0
2010-10-07 15:00:00,56.67,56.69,56.62,56.65,446700.0,36.3206,36.3335,36.2886,36.3078,446700.0
2010-10-07 15:05:00,56.65,56.67,56.63,56.66,118500.0,36.3078,36.3206,36.295,36.3142,118500.0
2010-10-07 15:10:00,56.67,56.67,56.63,56.66,33100.0,36.3206,36.3206,36.295,36.3142,33100.0
2010-10-07 15:15:00,56.66,56.67,56.62,56.63,88600.0,36.3142,36.3206,36.2886,36.295,88600.0
2010-10-07 15:20:00,56.62,56.65,56.61,56.62,101000.0,36.2886,36.3078,36.2822,36.2886,101000.0
2010-10-07 15:25:00,56.62,56.63,56.56,56.57,137500.0,36.2886,36.295,36.2501,36.2566,137500.0
2010-10-07 15:30:00,56.57,56.58,56.52,56.55,156200.0,36.2566,36.263,36.2245,36.2437,156200.0
2010-10-07 15:35:00,56.55,56.62,56.54,56.62,158800.0,36.2437,36.2886,36.2373,36.2886,158800.0
2010-10-07 15:40:00,56.62,56.62,56.6,56.62,279800.0,36.2886,36.2886,36.2758,36.2886,279800.0
2010-10-07 15:45:00,56.62,56.64,56.56,56.57,467200.0,36.2886,36.3014,36.2501,36.2566,467200.0
2010-10-07 15:50:00,56.57,56.6,56.54,56.54,741800.0,36.2566,36.2758,36.2373,36.2373,741800.0
2010-10-07 15:55:00,56.55,56.56,56.51,56.55,1892000.0,36.2437,36.2501,36.2181,36.2437,1892000.0
2010-10-08 09:30:00,56.62,56.65,56.49,56.5,1033800.0,36.2886,36.3078,36.2053,36.2117,1033800.0
2010-10-08 09:35:00,56.51,56.63,56.46,56.62,1336900.0,36.2181,36.295,36.1861,36.2886,1336900.0
2010-10-08 09:40:00,56.62,56.74,56.57,56.68,695700.0,36.2886,36.3655,36.2566,36.3271,695700.0
2010-10-08 09:45:00,56.69,56.69,56.55,56.61,303700.0,36.3335,36.3335,36.2437,36.2822,303700.0
2010-10-08 09:50:00,56.6,56.75,56.58,56.66,292900.0,36.2758,36.3719,36.263,36.3142,292900.0
2010-10-08 09:55:00,56.66,56.71,56.65,56.67,225100.0,36.3142,36.3463,36.3078,36.3206,225100.0
2010-10-08 10:00:00,56.67,56.73,56.62,56.68,162700.0,36.3206,36.3591,36.2886,36.3271,162700.0
2010-10-08 10:05:00,56.69,56.74,56.6,56.6,252700.0,36.3335,36.3655,36.2758,36.2758,252700.0
2010-10-08 10:10:00,56.6,56.69,56.59,56.62,146900.0,36.2758,36.3335,36.2694,36.2886,146900.0
2010-10-08 10:15:00,56.62,56.65,56.57,56.6,233100.0,36.2886,36.3078,36.2566,36.2758,233100.0
2010-10-08 10:20:00,56.6,56.61,56.52,56.56,235800.0,36.2758,36.2822,36.2245,36.2501,235800.0
2010-10-08 10:25:00,56.55,56.56,56.43,56.47,548400.0,36.2437,36.2501,36.1668,36.1925,548400.0
2010-10-08 10:30:00,56.46,56.57,56.44,56.52,209300.0,36.1861,36.2566,36.1732,36.2245,209300.0
2010-10-08 10:35:00,56.52,56.61,56.52,56.6,109000.0,36.2245,36.2822,36.2245,36.2758,109000.0
2010-10-08 10:40:00,56.61,56.67,56.6,56.64,127000.0,36.2822,36.3206,36.2758,36.3014,127000.0
2010-10-08 10:45:00,56.64,56.65,56.57,56.57,133200.0,36.3014,36.3078,36.2566,36.2566,133200.0
2010-10-08 10:50:00,56.57,56.65,56.57,56.64,131000.0,36.2566,36.3078,36.2566,36.3014,131000.0
2010-10-08 10:55:00,56.65,56.73,56.64,56.69,87500.0,36.3078,36.3591,36.3014,36.3335,87500.0
2010-10-08 11:00:00,56.69,56.76,56.68,56.72,131200.0,36.3335,36.3783,36.3271,36.3527,131200.0
2010-10-08 11:05:00,56.73,56.76,56.71,56.71,95300.0,36.3591,36.3783,36.3463,36.3463,95300.0
2010-10-08 11:10:00,56.72,56.74,56.68,56.69,146300.0,36.3527,36.3655,36.3271,36.3335,146300.0
2010-10-08 11:15:00,56.69,56.77,56.68,56.73,116900.0,36.3335,36.3847,36.3271,36.3591,116900.0
2010-10-08 11:20:00,56.73,56.81,56.71,56.81,108000.0,36.3591,36.4104,36.3463,36.4104,108000.0
2010-10-08 11:25:00,56.8,56.83,56.78,56.8,461500.0,36.404,36.4232,36.3911,36.404,461500.0
2010-10-08 11:30:00,56.8,56.85,56.77,56.79,190700.0,36.404,36.436,36.3847,36.3976,190700.0
2010-10-08 11:35:00,56.78,56.78,56.72,56.75,117300.0,36.3911,36.3911,36.3527,36.3719,117300.0
2010-10-08 11:40:00,56.75,56.83,56.75,56.79,108100.0,36.3719,36.4232,36.3719,36.3976,108100.0
2010-10-08 11:45:00,56.79,56.81,56.77,56.78,218700.0,36.3976,36.4104,36.3847,36.3911,218700.0
2010-10-08 11:50:00,56.78,56.81,56.77,56.79,81200.0,36.3911,36.4104,36.3847,36.3976,81200.0
2010-10-08 11:55:00,56.8,56.84,56.77,56.82,45800.0,36.404,36.4296,36.3847,36.4168,45800.0
2010-10-08 12:00:00,56.81,56.84,56.77,56.77,173900.0,36.4104,36.4296,36.3847,36.3847,173900.0
2010-10-08 12:05:00,56.77,56.8,56.76,56.78,102500.0,36.3847,36.404,36.3783,36.3911,102500.0
2010-10-08 12:10:00,56.78,56.79,56.77,56.78,49900.0,36.3911,36.3976,36.3847,36.3911,49900.0
2010-10-08 12:15:00,56.79,56.81,56.78,56.79,169900.0,36.3976,36.4104,36.3911,36.3976,169900.0
2010-10-08 12:20:00,56.8,56.81,56.78,56.79,68800.0,36.404,36.4104,36.3911,36.3976,68800.0
2010-10-08 12:25:00,56.79,56.81,56.77,56.78,28600.0,36.3976,36.4104,36.3847,36.3911,28600.0
2010-10-08 12:30:00,56.77,56.81,56.76,56.8,44700.0,36.3847,36.4104,36.3783,36.404,44700.0
2010-10-08 12:35:00,56.8,56.85,56.79,56.84,56000.0,36.404,36.436,36.3976,36.4296,56000.0
2010-10-08 12:40:00,56.85,56.9,56.83,56.89,103800.0,36.436,36.4681,36.4232,36.4616,103800.0
2010-10-08 12:45:00,56.9,56.9,56.86,56.86,107800.0,36.4681,36.4681,36.4424,36.4424,107800.0
2010-10-08 12:50:00,56.86,56.86,56.82,56.84,99600.0,36.4424,36.4424,36.4168,36.4296,99600.0
2010-10-08 12:55:00,56.84,56.85,56.83,56.84,57200.0,36.4296,36.436,36.4232,36.4296,57200.0
2010-10-08 13:00:00,56.84,56.85,56.83,56.84,67600.0,36.4296,36.436,36.4232,36.4296,67600.0
2010-10-08 13:05:00,56.83,56.85,56.81,56.83,48800.0,36.4232,36.436,36.4104,36.4232,48800.0
2010-10-08 13:10:00,56.83,56.85,56.82,56.84,90800.0,36.4232,36.436,36.4168,36.4296,90800.0
2010-10-08 13:15:00,56.85,56.87,56.84,56.86,129800.0,36.436,36.4488,36.4296,36.4424,129800.0
2010-10-08 13:20:00,56.86,56.86,56.79,56.8,53700.0,36.4424,36.4424,36.3976,36.404,53700.0
2010-10-08 13:25:00,56.8,56.85,56.8,56.85,103900.0,36.404,36.436,36.404,36.436,103900.0
2010-10-08 13:30:00,56.84,56.85,56.8,56.81,48100.0,36.4296,36.436,36.404,36.4104,48100.0
2010-10-08 13:35:00,56.8,56.84,56.8,56.82,73900.0,36.404,36.4296,36.404,36.4168,73900.0
2010-10-08 13:40:00,56.82,56.82,56.77,56.77,54000.0,36.4168,36.4168,36.3847,36.3847,54000.0
2010-10-08 13:45:00,56.78,56.78,56.72,56.76,74000.0,36.3911,36.3911,36.3527,36.3783,74000.0
2010-10-08 13:50:00,56.76,56.78,56.74,56.78,46100.0,36.3783,36.3911,36.3655,36.3911,46100.0
2010-10-08 13:55:00,56.77,56.77,56.7,56.74,76900.0,36.3847,36.3847,36.3399,36.3655,76900.0
2010-10-08 14:00:00,56.73,56.76,56.69,56.72,120200.0,36.3591,36.3783,36.3335,36.3527,120200.0
2010-10-08 14:05:00,56.73,56.77,56.71,56.74,72400.0,36.3591,36.3847,36.3463,36.3655,72400.0
2010-10-08 14:10:00,56.75,56.79,56.73,56.76,87500.0,36.3719,36.3976,36.3591,36.3783,87500.0
2010-10-08 14:15:00,56.76,56.79,56.76,56.78,162800.0,36.3783,36.3976,36.3783,36.3911,162800.0
2010-10-08 14:20:00,56.78,56.83,56.78,56.83,100000.0,36.3911,36.4232,36.3911,36.4232,100000.0
2010-10-08 14:25:00,56.83,56.84,56.8,56.83,59100.0,36.4232,36.4296,36.404,36.4232,59100.0
2010-10-08 14:30:00,56.83,56.84,56.82,56.83,81700.0,36.4232,36.4296,36.4168,36.4232,81700.0
2010-10-08 14:35:00,56.82,56.84,56.82,56.84,46600.0,36.4168,36.4296,36.4168,36.4296,46600.0
2010-10-08 14:40:00,56.84,56.86,56.82,56.86,84500.0,36.4296,36.4424,36.4168,36.4424,84500.0
2010-10-08 14:45:00,56.86,56.87,56.83,56.84,150000.0,36.4424,36.4488,36.4232,36.4296,150000.0
2010-10-08 14:50:00,56.84,56.84,56.82,56.83,316100.0,36.4296,36.4296,36.4168,36.4232,316100.0
2010-10-08 14:55:00,56.83,56.85,56.82,56.84,342000.0,36.4232,36.436,36.4168,36.4296,342000.0
2010-10-08 15:00:00,56.84,56.88,56.83,56.88,151500.0,36.4296,36.4552,36.4232,36.4552,151500.0
2010-10-08 15:05:00,56.88,56.89,56.86,56.89,209200.0,36.4552,36.4616,36.4424,36.4616,209200.0
2010-10-08 15:10:00,56.89,56.9,56.86,56.87,981700.0,36.4616,36.4681,36.4424,36.4488,981700.0
2010-10-08 15:15:00,56.86,56.88,56.86,56.88,211700.0,36.4424,36.4552,36.4424,36.4552,211700.0
2010-10-08 15:20:00,56.88,56.88,56.84,56.85,124800.0,36.4552,36.4552,36.4296,36.436,124800.0
2010-10-08 15:25:00,56.85,56.86,56.83,56.85,100400.0,36.436,36.4424,36.4232,36.436,100400.0
2010-10-08 15:30:00,56.85,56.9,56.85,56.89,220300.0,36.436,36.4681,36.436,36.4616,220300.0
2010-10-08 15:35:00,56.89,56.92,56.89,56.91,192800.0,36.4616,36.4809,36.4616,36.4745,192800.0
2010-10-08 15:40:00,56.91,56.95,56.9,56.94,392000.0,36.4745,36.5001,36.4681,36.4937,392000.0
2010-10-08 15:45:00,56.94,56.95,56.91,56.94,313600.0,36.4937,36.5001,36.4745,36.4937,313600.0
2010-10-08 15:50:00,56.95,56.97,56.93,56.94,219500.0,36.5001,36.5129,36.4873,36.4937,219500.0
2010-10-08 15:55:00,56.94,56.95,56.86,56.9,766200.0,36.4937,36.5001,36.4424,36.4681,766200.0
2010-10-11 09:30:00,56.97,56.99,56.88,56.93,410500.0,36.5129,36.5257,36.4552,36.4873,410500.0
2010-10-11 09:35:00,56.93,56.95,56.87,56.92,200700.0,36.4873,36.5001,36.4488,36.4809,200700.0
2010-10-11 09:40:00,56.93,56.97,56.92,56.96,143200.0,36.4873,36.5129,36.4809,36.5065,143200.0
2010-10-11 09:45:00,56.96,56.96,56.88,56.9,374100.0,36.5065,36.5065,36.4552,36.4681,374100.0
2010-10-11 09:50:00,56.9,56.93,56.86,56.92,426000.0,36.4681,36.4873,36.4424,36.4809,426000.0
2010-10-11 09:55:00,56.92,56.94,56.89,56.91,113100.0,36.4809,36.4937,36.4616,36.4745,113100.0
2010-10-11 10:00:00,56.91,56.98,56.91,56.98,135800.0,36.4745,36.5193,36.4745,36.5193,135800.0
2010-10-11 10:05:00,56.98,57.03,56.97,57.0,152300.0,36.5193,36.5514,36.5129,36.5321,152300.0
2010-10-11 10:10:00,57.0,57.0,56.94,56.97,96100.0,36.5321,36.5321,36.4937,36.5129,96100.0
2010-10-11 10:15:00,56.96,56.99,56.94,56.96,166900.0,36.5065,36.5257,36.4937,36.5065,166900.0
2010-10-11 10:20:00,56.95,56.99,56.94,56.98,93300.0,36.5001,36.5257,36.4937,36.5193,93300.0
2010-10-11 10:25:00,56.99,57.01,56.97,57.0,79800.0,36.5257,36.5386,36.5129,36.5321,79800.0
2010-10-11 10:30:00,57.01,57.03,56.97,57.0,149800.0,36.5386,36.5514,36.5129,36.5321,149800.0
2010-10-11 10:35:00,56.99,57.0,56.96,56.98,84100.0,36.5257,36.5321,36.5065,36.5193,84100.0
2010-10-11 10:40:00,56.97,56.99,56.94,56.95,81000.0,36.5129,36.5257,36.4937,36.5001,81000.0
2010-10-11 10:45:00,56.94,56.94,56.82,56.84,186900.0,36.4937,36.4937,36.4168,36.4296,186900.0
2010-10-11 10:50:00,56.84,56.86,56.78,56.8,519300.0,36.4296,36.4424,36.3911,36.404,519300.0
2010-10-11 10:55:00,56.8,56.83,56.77,56.8,79800.0,36.404,36.4232,36.3847,36.404,79800.0
2010-10-11 11:00:00,56.8,56.83,56.76,56.78,102000.0,36.404,36.4232,36.3783,36.3911,102000.0
2010-10-11 11:05:00,56.78,56.81,56.76,56.79,107900.0,36.3911,36.4104,36.3783,36.3976,107900.0
2010-10-11 11:10:00,56.79,56.86,56.79,56.85,106600.0,36.3976,36.4424,36.3976,36.436,106600.0
2010-10-11 11:15:00,56.85,56.87,56.78,56.8,70100.0,36.436,36.4488,36.3911,36.404,70100.0
2010-10-11 11:20:00,56.79,56.83,56.78,56.8,69900.0,36.3976,36.4232,36.3911,36.404,69900.0
2010-10-11 11:25:00,56.81,56.85,56.8,56.82,66600.0,36.4104,36.436,36.404,36.4168,66600.0
2010-10-11 11:30:00,56.83,56.84,56.79,56.81,587300.0,36.4232,36.4296,36.3976,36.4104,587300.0
2010-10-11 11:35:00,56.81,56.89,56.81,56.87,131600.0,36.4104,36.4616,36.4104,36.4488,131600.0
2010-10-11 11:40:00,56.88,56.89,56.86,56.87,112700.0,36.4552,36.4616,36.4424,36.4488,112700.0
2010-10-11 11:45:00,56.87,56.89,56.86,56.87,64200.0,36.4488,36.4616,36.4424,36.4488,64200.0
2010-10-11 11:50:00,56.88,56.88,56.87,56.87,33700.0,36.4552,36.4552,36.4488,36.4488,33700.0
2010-10-11 11:55:00,56.87,56.87,56.81,56.81,527100.0,36.4488,36.4488,36.4104,36.4104,527100.0
2010-10-11 12:00:00,56.82,56.83,56.79,56.8,109500.0,36.4168,36.4232,36.3976,36.404,109500.0
2010-10-11 12:05:00,56.8,56.83,56.79,56.82,55100.0,36.404,36.4232,36.3976,36.4168,55100.0
2010-10-11 12:10:00,56.82,56.84,56.79,56.82,115500.0,36.4168,36.4296,36.3976,36.4168,115500.0
2010-10-11 12:15:00,56.83,56.84,56.81,56.83,61300.0,36.4232,36.4296,36.4104,36.4232,61300.0
2010-10-11 12:20:00,56.84,56.86,56.82,56.86,105000.0,36.4296,36.4424,36.4168,36.4424,105000.0
2010-10-11 12:25:00,56.86,56.86,56.83,56.84,25600.0,36.4424,36.4424,36.4232,36.4296,25600.0
2010-10-11 12:30:00,56.84,56.86,56.82,56.86,17100.0,36.4296,36.4424,36.4168,36.4424,17100.0
2010-10-11 12:35:00,56.86,56.89,56.85,56.88,69700.0,36.4424,36.4616,36.436,36.4552,69700.0
2010-10-11 12:40:00,56.87,56.88,56.85,56.86,42300.0,36.4488,36.4552,36.436,36.4424,42300.0
2010-10-11 12:45:00,56.86,56.86,56.83,56.84,21100.0,36.4424,36.4424,36.4232,36.4296,21100.0
2010-10-11 12:50:00,56.84,56.86,56.81,56.85,100300.0,36.4296,36.4424,36.4104,36.436,100300.0
2010-10-11 12:55:00,56.86,56.87,56.85,56.87,46200.0,36.4424,36.4488,36.436,36.4488,46200.0
2010-10-11 13:00:00,56.87,56.89,56.85,56.88,53000.0,36.4488,36.4616,36.436,36.4552,53000.0
2010-10-11 13:05:00,56.88,56.89,56.87,56.89,13100.0,36.4552,36.4616,36.4488,36.4616,13100.0
2010-10-11 13:10:00,56.88,56.89,56.87,56.88,29900.0,36.4552,36.4616,36.4488,36.4552,29900.0
2010-10-11 13:15:00,56.87,56.88,56.85,56.87,53100.0,36.4488,36.4552,36.436,36.4488,53100.0
2010-10-11 13:20:00,56.88,56.88,56.86,56.86,41200.0,36.4552,36.4552,36.4424,36.4424,41200.0
2010-10-11 13:25:00,56.87,56.87,56.86,56.87,43600.0,36.4488,36.4488,36.4424,36.4488,43600.0
2010-10-11 13:30:00,56.87,56.87,56.85,56.86,87600.0,36.4488,36.4488,36.436,36.4424,87600.0
2010-10-11 13:35:00,56.86,56.91,56.86,56.9,69200.0,36.4424,36.4745,36.4424,36.4681,69200.0
2010-10-11 13:40:00,56.89,56.91,56.89,56.9,16400.0,36.4616,36.4745,36.4616,36.4681,16400.0
2010-10-11 13:45:00,56.9,56.92,56.87,56.92,77600.0,36.4681,36.4809,36.4488,36.4809,77600.0
2010-10-11 13:50:00,56.92,56.92,56.89,56.91,62700.0,36.4809,36.4809,36.4616,36.4745,62700.0
2010-10-11 13:55:00,56.91,56.92,56.87,56.9,80300.0,36.4745,36.4809,36.4488,36.4681,80300.0
2010-10-11 14:00:00,56.9,56.9,56.86,56.87,82400.0,36.4681,36.4681,36.4424,36.4488,82400.0
2010-10-11 14:05:00,56.88,56.9,56.85,56.88,52000.0,36.4552,36.4681,36.436,36.4552,52000.0
2010-10-11 14:10:00,56.88,56.88,56.84,56.84,84900.0,36.4552,36.4552,36.4296,36.4296,84900.0
2010-10-11 14:15:00,56.84,56.88,56.84,56.85,52400.0,36.4296,36.4552,36.4296,36.436,52400.0
2010-10-11 14:20:00,56.85,56.87,56.84,56.85,30100.0,36.436,36.4488,36.4296,36.436,30100.0
2010-10-11 14:25:00,56.85,56.85,56.84,56.85,26600.0,36.436,36.436,36.4296,36.436,26600.0
2010-10-11 14:30:00,56.84,56.85,56.83,56.85,87100.0,36.4296,36.436,36.4232,36.436,87100.0
2010-10-11 14:35:00,56.85,56.86,56.84,56.85,13500.0,36.436,36.4424,36.4296,36.436,13500.0
2010-10-11 14:40:00,56.86,56.86,56.83,56.84,38800.0,36.4424,36.4424,36.4232,36.4296,38800.0
2010-10-11 14:45:00,56.83,56.86,56.83,56.85,66600.0,36.4232,36.4424,36.4232,36.436,66600.0
2010-10-11 14:50:00,56.85,56.85,56.82,56.84,58100.0,36.436,36.436,36.4168,36.4296,58100.0
2010-10-11 14:55:00,56.84,56.84,56.8,56.81,28700.0,36.4296,36.4296,36.404,36.4104,28700.0
2010-10-11 15:00:00,56.81,56.83,56.8,56.81,43300.0,36.4104,36.4232,36.404,36.4104,43300.0
2010-10-11 15:05:00,56.81,56.82,56.8,56.81,17900.0,36.4104,36.4168,36.404,36.4104,17900.0
2010-10-11 15:10:00,56.8,56.81,56.76,56.77,182400.0,36.404,36.4104,36.3783,36.3847,182400.0
2010-10-11 15:15:00,56.76,56.77,56.74,56.75,98700.0,36.3783,36.3847,36.3655,36.3719,98700.0
2010-10-11 15:20:00,56.75,56.76,56.7,56.71,112100.0,36.3719,36.3783,36.3399,36.3463,112100.0
2010-10-11 15:25:00,56.7,56.73,56.69,56.72,144700.0,36.3399,36.3591,36.3335,36.3527,144700.0
2010-10-11 15:30:00,56.71,56.72,56.67,56.67,167400.0,36.3463,36.3527,36.3206,36.3206,167400.0
2010-10-11 15:35:00,56.67,56.68,56.62,56.62,263800.0,36.3206,36.3271,36.2886,36.2886,263800.0
2010-10-11 15:40:00,56.62,56.66,56.6,56.65,237800.0,36.2886,36.3142,36.2758,36.3078,237800.0
2010-10-11 15:45:00,56.66,56.73,56.65,56.72,103600.0,36.3142,36.3591,36.3078,36.3527,103600.0
2010-10-11 15:50:00,56.72,56.76,56.71,56.72,143700.0,36.3527,36.3783,36.3463,36.3527,143700.0
2010-10-11 15:55:00,56.72,56.79,56.72,56.78,395300.0,36.3527,36.3976,36.3527,36.3911,395300.0
2010-10-12 09:30:00,56.35,56.38,56.22,56.22,810900.0,36.1156,36.1348,36.0322,36.0322,810900.0
2010-10-12 09:35:00,56.23,56.3,56.19,56.21,460100.0,36.0386,36.0835,36.013,36.0258,460100.0
2010-10-12 09:40:00,56.2,56.23,56.17,56.21,223000.0,36.0194,36.0386,36.0002,36.0258,223000.0
2010-10-12 09:45:00,56.21,56.21,56.01,56.05,310900.0,36.0258,36.0258,35.8976,35.9233,310900.0
2010-10-12 09:50:00,56.04,56.1,55.95,56.06,555600.0,35.9169,35.9553,35.8592,35.9297,555600.0
2010-10-12 09:55:00,56.06,56.15,56.05,56.12,210500.0,35.9297,35.9874,35.9233,35.9681,210500.0
2010-10-12 10:00:00,56.12,56.17,56.07,56.16,146500.0,35.9681,36.0002,35.9361,35.9938,146500.0
2010-10-12 10:05:00,56.16,56.19,56.1,56.11,197100.0,35.9938,36.013,35.9553,35.9617,197100.0
2010-10-12 10:10:00,56.11,56.22,56.1,56.22,200100.0,35.9617,36.0322,35.9553,36.0322,200100.0
2010-10-12 10:15:00,56.22,56.28,56.22,56.26,329200.0,36.0322,36.0707,36.0322,36.0579,329200.0
2010-10-12 10:20:00,56.25,56.27,56.19,56.21,146300.0,36.0515,36.0643,36.013,36.0258,146300.0
2010-10-12 10:25:00,56.21,56.24,56.17,56.18,79200.0,36.0258,36.0451,36.0002,36.0066,79200.0
2010-10-12 10:30:00,56.18,56.23,56.16,56.18,86500.0,36.0066,36.0386,35.9938,36.0066,86500.0
2010-10-12 10:35:00,56.19,56.25,56.17,56.23,72400.0,36.013,36.0515,36.0002,36.0386,72400.0
2010-10-12 10:40:00,56.24,56.37,56.21,56.33,233100.0,36.0451,36.1284,36.0258,36.1027,233100.0
2010-10-12 10:45:00,56.34,56.4,56.34,56.37,120500.0,36.1091,36.1476,36.1091,36.1284,120500.0
2010-10-12 10:50:00,56.37,56.43,56.36,56.4,148200.0,36.1284,36.1668,36.122,36.1476,148200.0
2010-10-12 10:55:00,56.4,56.45,56.35,56.35,162400.0,36.1476,36.1796,36.1156,36.1156,162400.0
2010-10-12 11:00:00,56.37,56.44,56.36,56.41,90600.0,36.1284,36.1732,36.122,36.154,90600.0
2010-10-12 11:05:00,56.42,56.49,56.41,56.43,117300.0,36.1604,36.2053,36.154,36.1668,117300.0
2010-10-12 11:10:00,56.43,56.44,56.36,56.4,106200.0,36.1668,36.1732,36.122,36.1476,106200.0
2010-10-12 11:15:00,56.4,56.41,56.37,56.39,89700.0,36.1476,36.154,36.1284,36.1412,89700.0
2010-10-12 11:20:00,56.4,56.42,56.4,56.41,35600.0,36.1476,36.1604,36.1476,36.154,35600.0
2010-10-12 11:25:00,56.42,56.45,56.4,56.41,117600.0,36.1604,36.1796,36.1476,36.154,117600.0
2010-10-12 11:30:00,56.41,56.43,56.39,56.39,175900.0,36.154,36.1668,36.1412,36.1412,175900.0
2010-10-12 11:35:00,56.39,56.46,56.39,56.45,107000.0,36.1412,36.1861,36.1412,36.1796,107000.0
2010-10-12 11:40:00,56.44,56.45,56.4,56.43,46600.0,36.1732,36.1796,36.1476,36.1668,46600.0
2010-10-12 11:45:00,56.43,56.44,56.35,56.35,49700.0,36.1668,36.1732,36.1156,36.1156,49700.0
2010-10-12 11:50:00,56.35,56.36,56.32,56.35,85000.0,36.1156,36.122,36.0963,36.1156,85000.0
2010-10-12 11:55:00,56.34,56.38,56.34,56.36,102200.0,36.1091,36.1348,36.1091,36.122,102200.0
2010-10-12 12:00:00,56.37,56.44,56.36,56.37,275300.0,36.1284,36.1732,36.122,36.1284,275300.0
2010-10-12 12:05:00,56.38,56.42,56.38,56.4,182100.0,36.1348,36.1604,36.1348,36.1476,182100.0
2010-10-12 12:10:00,56.4,56.42,56.37,56.39,136500.0,36.1476,36.1604,36.1284,36.1412,136500.0
2010-10-12 12:15:00,56.39,56.44,56.39,56.42,73500.0,36.1412,36.1732,36.1412,36.1604,73500.0
2010-10-12 12:20:00,56.43,56.47,56.39,56.41,154600.0,36.1668,36.1925,36.1412,36.154,154600.0
2010-10-12 12:25:00,56.4,56.41,56.37,56.37,54100.0,36.1476,36.154,36.1284,36.1284,54100.0
2010-10-12 12:30:00,56.37,56.38,56.35,56.36,68000.0,36.1284,36.1348,36.1156,36.122,68000.0
2010-10-12 12:35:00,56.36,56.37,56.35,56.35,20200.0,36.122,36.1284,36.1156,36.1156,20200.0
2010-10-12 12:40:00,56.36,56.37,56.35,56.35,32700.0,36.122,36.1284,36.1156,36.1156,32700.0
2010-10-12 12:45:00,56.36,56.36,56.32,56.34,33200.0,36.122,36.122,36.0963,36.1091,33200.0
2010-10-12 12:50:00,56.33,56.35,56.33,56.34,12300.0,36.1027,36.1156,36.1027,36.1091,12300.0
2010-10-12 12:55:00,56.34,56.35,56.3,56.31,33700.0,36.1091,36.1156,36.0835,36.0899,33700.0
2010-10-12 13:00:00,56.32,56.34,56.29,56.34,30000.0,36.0963,36.1091,36.0771,36.1091,30000.0
2010-10-12 13:05:00,56.34,56.34,56.31,56.32,42400.0,36.1091,36.1091,36.0899,36.0963,42400.0
2010-10-12 13:10:00,56.31,56.32,56.29,56.3,42500.0,36.0899,36.0963,36.0771,36.0835,42500.0
2010-10-12 13:15:00,56.3,56.33,56.29,56.32,39900.0,36.0835,36.1027,36.0771,36.0963,39900.0
2010-10-12 13:20:00,56.32,56.32,56.31,56.32,16300.0,36.0963,36.0963,36.0899,36.0963,16300.0
2010-10-12 13:25:00,56.32,56.33,56.31,56.31,17400.0,36.0963,36.1027,36.0899,36.0899,17400.0
2010-10-12 13:30:00,56.32,56.33,56.31,56.33,35000.0,36.0963,36.1027,36.0899,36.1027,35000.0
2010-10-12 13:35:00,56.33,56.34,56.31,56.32,20400.0,36.1027,36.1091,36.0899,36.0963,20400.0
2010-10-12 13:40:00,56.33,56.33,56.32,56.33,9900.0,36.1027,36.1027,36.0963,36.1027,9900.0
2010-10-12 13:45:00,56.33,56.35,56.32,56.35,49100.0,36.1027,36.1156,36.0963,36.1156,49100.0
2010-10-12 13:50:00,56.34,56.35,56.31,56.31,20200.0,36.1091,36.1156,36.0899,36.0899,20200.0
2010-10-12 13:55:00,56.31,56.34,56.31,56.34,77800.0,36.0899,36.1091,36.0899,36.1091,77800.0
2010-10-12 14:00:00,56.33,56.49,56.23,56.45,517300.0,36.1027,36.2053,36.0386,36.1796,517300.0
2010-10-12 14:05:00,56.46,56.49,56.34,56.44,193900.0,36.1861,36.2053,36.1091,36.1732,193900.0
2010-10-12 14:10:00,56.44,56.62,56.44,56.61,166200.0,36.1732,36.2886,36.1732,36.2822,166200.0
2010-10-12 14:15:00,56.62,56.73,56.61,56.66,192700.0,36.2886,36.3591,36.2822,36.3142,192700.0
2010-10-12 14:20:00,56.65,56.65,56.5,56.52,150500.0,36.3078,36.3078,36.2117,36.2245,150500.0
2010-10-12 14:25:00,56.52,56.66,56.52,56.61,1216800.0,36.2245,36.3142,36.2245,36.2822,1216800.0
2010-10-12 14:30:00,56.61,56.65,56.49,56.51,245700.0,36.2822,36.3078,36.2053,36.2181,245700.0
2010-10-12 14:35:00,56.52,56.56,56.52,56.53,50800.0,36.2245,36.2501,36.2245,36.2309,50800.0
2010-10-12 14:40:00,56.54,56.63,56.53,56.61,69900.0,36.2373,36.295,36.2309,36.2822,69900.0
2010-10-12 14:45:00,56.61,56.66,56.59,56.59,125000.0,36.2822,36.3142,36.2694,36.2694,125000.0
2010-10-12 14:50:00,56.59,56.61,56.58,56.6,83000.0,36.2694,36.2822,36.263,36.2758,83000.0
2010-10-12 14:55:00,56.6,56.62,56.57,56.62,39000.0,36.2758,36.2886,36.2566,36.2886,39000.0
2010-10-12 15:00:00,56.62,56.62,56.52,56.54,65700.0,36.2886,36.2886,36.2245,36.2373,65700.0
2010-10-12 15:05:00,56.54,56.61,56.52,56.6,79000.0,36.2373,36.2822,36.2245,36.2758,79000.0
2010-10-12 15:10:00,56.61,56.66,56.61,56.65,77600.0,36.2822,36.3142,36.2822,36.3078,77600.0
2010-10-12 15:15:00,56.65,56.7,56.65,56.67,201200.0,36.3078,36.3399,36.3078,36.3206,201200.0
2010-10-12 15:20:00,56.67,56.77,56.66,56.77,143200.0,36.3206,36.3847,36.3142,36.3847,143200.0
2010-10-12 15:25:00,56.77,56.83,56.75,56.83,142200.0,36.3847,36.4232,36.3719,36.4232,142200.0
2010-10-12 15:30:00,56.82,56.83,56.78,56.79,122600.0,36.4168,36.4232,36.3911,36.3976,122600.0
2010-10-12 15:35:00,56.79,56.8,56.75,56.77,148900.0,36.3976,36.404,36.3719,36.3847,148900.0
2010-10-12 15:40:00,56.77,56.78,56.75,56.75,194700.0,36.3847,36.3911,36.3719,36.3719,194700.0
2010-10-12 15:45:00,56.75,56.79,56.74,56.79,240400.0,36.3719,36.3976,36.3655,36.3976,240400.0
2010-10-12 15:50:00,56.79,56.8,56.72,56.74,333800.0,36.3976,36.404,36.3527,36.3655,333800.0
2010-10-12 15:55:00,56.75,56.75,56.67,56.71,916600.0,36.3719,36.3719,36.3206,36.3463,916600.0
2010-10-13 09:30:00,57.21,57.23,57.15,57.17,309100.0,36.6667,36.6796,36.6283,36.6411,309100.0
2010-10-13 09:35:00,57.18,57.19,57.14,57.14,221900.0,36.6475,36.6539,36.6219,36.6219,221900.0
2010-10-13 09:40:00,57.14,57.2,57.08,57.2,307300.0,36.6219,36.6603,36.5834,36.6603,307300.0
2010-10-13 09:45:00,57.2,57.26,57.2,57.26,756700.0,36.6603,36.6988,36.6603,36.6988,756700.0
2010-10-13 09:50:00,57.24,57.24,57.13,57.18,398300.0,36.686,36.686,36.6155,36.6475,398300.0
2010-10-13 09:55:00,57.19,57.24,57.15,57.16,294300.0,36.6539,36.686,36.6283,36.6347,294300.0
2010-10-13 10:00:00,57.17,57.31,57.17,57.3,368400.0,36.6411,36.7308,36.6411,36.7244,368400.0
2010-10-13 10:05:00,57.31,57.31,57.26,57.28,144600.0,36.7308,36.7308,36.6988,36.7116,144600.0
2010-10-13 10:10:00,57.28,57.28,57.2,57.23,238000.0,36.7116,36.7116,36.6603,36.6796,238000.0
2010-10-13 10:15:00,57.23,57.28,57.21,57.24,201600.0,36.6796,36.7116,36.6667,36.686,201600.0
2010-10-13 10:20:00,57.24,57.31,57.22,57.3,140500.0,36.686,36.7308,36.6731,36.7244,140500.0
2010-10-13 10:25:00,57.3,57.33,57.29,57.29,88800.0,36.7244,36.7437,36.718,36.718,88800.0
2010-10-13 10:30:00,57.3,57.32,57.27,57.3,130300.0,36.7244,36.7372,36.7052,36.7244,130300.0
2010-10-13 10:35:00,57.3,57.37,57.3,57.34,86300.0,36.7244,36.7693,36.7244,36.7501,86300.0
2010-10-13 10:40:00,57.34,57.35,57.3,57.33,58700.0,36.7501,36.7565,36.7244,36.7437,58700.0
2010-10-13 10:45:00,57.34,57.38,57.33,57.38,69600.0,36.7501,36.7757,36.7437,36.7757,69600.0
2010-10-13 10:50:00,57.37,57.45,57.37,57.45,116400.0,36.7693,36.8206,36.7693,36.8206,116400.0
2010-10-13 10:55:00,57.44,57.49,57.4,57.49,167200.0,36.8142,36.8462,36.7885,36.8462,167200.0
2010-10-13 11:00:00,57.49,57.52,57.45,57.51,110500.0,36.8462,36.8654,36.8206,36.859,110500.0
2010-10-13 11:05:00,57.52,57.62,57.51,57.59,215200.0,36.8654,36.9295,36.859,36.9103,215200.0
2010-10-13 11:10:00,57.6,57.6,57.58,57.58,149800.0,36.9167,36.9167,36.9039,36.9039,149800.0
2010-10-13 11:15:00,57.58,57.59,57.53,57.55,108200.0,36.9039,36.9103,36.8718,36.8847,108200.0
2010-10-13 11:20:00,57.54,57.56,57.5,57.51,108500.0,36.8782,36.8911,36.8526,36.859,108500.0
2010-10-13 11:25:00,57.5,57.51,57.45,57.47,112700.0,36.8526,36.859,36.8206,36.8334,112700.0
2010-10-13 11:30:00,57.46,57.49,57.46,57.47,88700.0,36.827,36.8462,36.827,36.8334,88700.0
2010-10-13 11:35:00,57.48,57.49,57.44,57.44,78300.0,36.8398,36.8462,36.8142,36.8142,78300.0
2010-10-13 11:40:00,57.43,57.44,57.35,57.35,91400.0,36.8077,36.8142,36.7565,36.7565,91400.0
2010-10-13 11:45:00,57.35,57.41,57.34,57.41,44000.0,36.7565,36.7949,36.7501,36.7949,44000.0
2010-10-13 11:50:00,57.41,57.43,57.4,57.41,85100.0,36.7949,36.8077,36.7885,36.7949,85100.0
2010-10-13 11:55:00,57.41,57.42,57.38,57.4,49800.0,36.7949,36.8013,36.7757,36.7885,49800.0
2010-10-13 12:00:00,57.4,57.44,57.4,57.43,56000.0,36.7885,36.8142,36.7885,36.8077,56000.0
2010-10-13 12:05:00,57.43,57.45,57.42,57.43,85200.0,36.8077,36.8206,36.8013,36.8077,85200.0
2010-10-13 12:10:00,57.42,57.43,57.41,57.42,32100.0,36.8013,36.8077,36.7949,36.8013,32100.0
2010-10-13 12:15:00,57.42,57.43,57.39,57.4,67100.0,36.8013,36.8077,36.7821,36.7885,67100.0
2010-10-13 12:20:00,57.41,57.44,57.41,57.43,41100.0,36.7949,36.8142,36.7949,36.8077,41100.0
2010-10-13 12:25:00,57.43,57.51,57.42,57.5,105300.0,36.8077,36.859,36.8013,36.8526,105300.0
2010-10-13 12:30:00,57.49,57.51,57.48,57.5,97000.0,36.8462,36.859,36.8398,36.8526,97000.0
2010-10-13 12:35:00,57.51,57.54,57.5,57.53,114600.0,36.859,36.8782,36.8526,36.8718,114600.0
2010-10-13 12:40:00,57.53,57.54,57.48,57.49,68000.0,36.8718,36.8782,36.8398,36.8462,68000.0
2010-10-13 12:45:00,57.5,57.53,57.49,57.51,115600.0,36.8526,36.8718,36.8462,36.859,115600.0
2010-10-13 12:50:00,57.51,57.52,57.49,57.5,46300.0,36.859,36.8654,36.8462,36.8526,46300.0
2010-10-13 12:55:00,57.49,57.49,57.46,57.47,111300.0,36.8462,36.8462,36.827,36.8334,111300.0
2010-10-13 13:00:00,57.47,57.48,57.45,57.47,104600.0,36.8334,36.8398,36.8206,36.8334,104600.0
2010-10-13 13:05:00,57.47,57.49,57.46,57.46,23500.0,36.8334,36.8462,36.827,36.827,23500.0
2010-10-13 13:10:00,57.47,57.49,57.46,57.48,74000.0,36.8334,36.8462,36.827,36.8398,74000.0
2010-10-13 13:15:00,57.48,57.53,57.48,57.53,120500.0,36.8398,36.8718,36.8398,36.8718,120500.0
2010-10-13 13:20:00,57.52,57.55,57.52,57.53,60400.0,36.8654,36.8847,36.8654,36.8718,60400.0
2010-10-13 13:25:00,57.53,57.55,57.48,57.49,80300.0,36.8718,36.8847,36.8398,36.8462,80300.0
2010-10-13 13:30:00,57.5,57.52,57.47,57.51,108100.0,36.8526,36.8654,36.8334,36.859,108100.0
2010-10-13 13:35:00,57.51,57.58,57.51,57.56,99400.0,36.859,36.9039,36.859,36.8911,99400.0
2010-10-13 13:40:00,57.55,57.56,57.53,57.55,136200.0,36.8847,36.8911,36.8718,36.8847,136200.0
2010-10-13 13:45:00,57.56,57.56,57.52,57.53,43600.0,36.8911,36.8911,36.8654,36.8718,43600.0
2010-10-13 13:50:00,57.54,57.54,57.51,57.54,37700.0,36.8782,36.8782,36.859,36.8782,37700.0
2010-10-13 13:55:00,57.54,57.56,57.51,57.54,46700.0,36.8782,36.8911,36.859,36.8782,46700.0
2010-10-13 14:00:00,57.55,57.6,57.53,57.57,125800.0,36.8847,36.9167,36.8718,36.8975,125800.0
2010-10-13 14:05:00,57.57,57.59,57.56,57.57,66400.0,36.8975,36.9103,36.8911,36.8975,66400.0
2010-10-13 14:10:00,57.56,57.61,57.56,57.61,40200.0,36.8911,36.9231,36.8911,36.9231,40200.0
2010-10-13 14:15:00,57.61,57.62,57.59,57.6,76700.0,36.9231,36.9295,36.9103,36.9167,76700.0
2010-10-13 14:20:00,57.6,57.61,57.57,57.57,58300.0,36.9167,36.9231,36.8975,36.8975,58300.0
2010-10-13 14:25:00,57.57,57.57,57.52,57.54,127400.0,36.8975,36.8975,36.8654,36.8782,127400.0
2010-10-13 14:30:00,57.54,57.56,57.52,57.52,82800.0,36.8782,36.8911,36.8654,36.8654,82800.0
2010-10-13 14:35:00,57.53,57.53,57.48,57.49,195800.0,36.8718,36.8718,36.8398,36.8462,195800.0
2010-10-13 14:40:00,57.5,57.53,57.48,57.5,143800.0,36.8526,36.8718,36.8398,36.8526,143800.0
2010-10-13 14:45:00,57.5,57.51,57.45,57.46,201700.0,36.8526,36.859,36.8206,36.827,201700.0
2010-10-13 14:50:00,57.45,57.48,57.44,57.47,123600.0,36.8206,36.8398,36.8142,36.8334,123600.0
2010-10-13 14:55:00,57.47,57.5,57.47,57.49,105400.0,36.8334,36.8526,36.8334,36.8462,105400.0
2010-10-13 15:00:00,57.49,57.51,57.41,57.43,258500.0,36.8462,36.859,36.7949,36.8077,258500.0
2010-10-13 15:05:00,57.43,57.5,57.41,57.46,150200.0,36.8077,36.8526,36.7949,36.827,150200.0
2010-10-13 15:10:00,57.46,57.46,57.4,57.42,279200.0,36.827,36.827,36.7885,36.8013,279200.0
2010-10-13 15:15:00,57.41,57.47,57.4,57.47,197000.0,36.7949,36.8334,36.7885,36.8334,197000.0
2010-10-13 15:20:00,57.46,57.52,57.46,57.5,162300.0,36.827,36.8654,36.827,36.8526,162300.0
2010-10-13 15:25:00,57.5,57.51,57.39,57.39,249500.0,36.8526,36.859,36.7821,36.7821,249500.0
2010-10-13 15:30:00,57.38,57.41,57.37,57.39,162400.0,36.7757,36.7949,36.7693,36.7821,162400.0
2010-10-13 15:35:00,57.4,57.46,57.39,57.41,286800.0,36.7885,36.827,36.7821,36.7949,286800.0
2010-10-13 15:40:00,57.41,57.48,57.41,57.48,310500.0,36.7949,36.8398,36.7949,36.8398,310500.0
2010-10-13 15:45:00,57.47,57.47,57.43,57.43,395400.0,36.8334,36.8334,36.8077,36.8077,395400.0
2010-10-13 15:50:00,57.44,57.47,57.38,57.39,641200.0,36.8142,36.8334,36.7757,36.7821,641200.0
2010-10-13 15:55:00,57.39,57.39,57.31,57.31,1586100.0,36.7821,36.7821,36.7308,36.7308,1586100.0
2010-10-14 09:30:00,57.73,57.76,57.65,57.69,528000.0,37.0,37.0192,36.9487,36.9744,528000.0
2010-10-14 09:35:00,57.68,57.75,57.59,57.7,445900.0,36.968,37.0128,36.9103,36.9808,445900.0
2010-10-14 09:40:00,57.68,57.84,57.68,57.82,426300.0,36.968,37.0705,36.968,37.0577,426300.0
2010-10-14 09:45:00,57.82,57.87,57.76,57.76,461900.0,37.0577,37.0897,37.0192,37.0192,461900.0
2010-10-14 09:50:00,57.76,57.79,57.72,57.77,224600.0,37.0192,37.0385,36.9936,37.0257,224600.0
2010-10-14 09:55:00,57.77,57.78,57.63,57.64,371700.0,37.0257,37.0321,36.9359,36.9423,371700.0
2010-10-14 10:00:00,57.63,57.75,57.63,57.7,194000.0,36.9359,37.0128,36.9359,36.9808,194000.0
2010-10-14 10:05:00,57.7,57.76,57.67,57.69,185500.0,36.9808,37.0192,36.9616,36.9744,185500.0
2010-10-14 10:10:00,57.69,57.69,57.64,57.64,287300.0,36.9744,36.9744,36.9423,36.9423,287300.0
2010-10-14 10:15:00,57.64,57.78,57.64,57.76,229300.0,36.9423,37.0321,36.9423,37.0192,229300.0
2010-10-14 10:20:00,57.77,57.85,57.75,57.84,320800.0,37.0257,37.0769,37.0128,37.0705,320800.0
2010-10-14 10:25:00,57.84,57.84,57.79,57.8,88400.0,37.0705,37.0705,37.0385,37.0449,88400.0
2010-10-14 10:30:00,57.8,57.81,57.74,57.78,136300.0,37.0449,37.0513,37.0064,37.0321,136300.0
2010-10-14 10:35:00,57.79,57.87,57.79,57.85,174300.0,37.0385,37.0897,37.0385,37.0769,174300.0
2010-10-14 10:40:00,57.85,57.85,57.81,57.82,164800.0,37.0769,37.0769,37.0513,37.0577,164800.0
2010-10-14 10:45:00,57.82,57.9,57.82,57.88,94400.0,37.0577,37.109,37.0577,37.0962,94400.0
2010-10-14 10:50:00,57.89,57.93,57.89,57.89,191900.0,37.1026,37.1282,37.1026,37.1026,191900.0
2010-10-14 10:55:00,57.9,57.9,57.85,57.87,76300.0,37.109,37.109,37.0769,37.0897,76300.0
2010-10-14 11:00:00,57.87,57.89,57.79,57.83,99100.0,37.0897,37.1026,37.0385,37.0641,99100.0
2010-10-14 11:05:00,57.84,57.86,57.8,57.85,103800.0,37.0705,37.0833,37.0449,37.0769,103800.0
2010-10-14 11:10:00,57.86,57.86,57.8,57.81,132300.0,37.0833,37.0833,37.0449,37.0513,132300.0
2010-10-14 11:15:00,57.81,57.82,57.75,57.75,252600.0,37.0513,37.0577,37.0128,37.0128,252600.0
2010-10-14 11:20:00,57.75,57.78,57.71,57.72,147400.0,37.0128,37.0321,36.9872,36.9936,147400.0
2010-10-14 11:25:00,57.72,57.74,57.69,57.74,196900.0,36.9936,37.0064,36.9744,37.0064,196900.0
2010-10-14 11:30:00,57.73,57.77,57.66,57.68,198800.0,37.0,37.0257,36.9552,36.968,198800.0
2010-10-14 11:35:00,57.67,57.7,57.62,57.62,166800.0,36.9616,36.9808,36.9295,36.9295,166800.0
2010-10-14 11:40:00,57.62,57.64,57.58,57.58,396600.0,36.9295,36.9423,36.9039,36.9039,396600.0
2010-10-14 11:45:00,57.58,57.59,57.52,57.53,195500.0,36.9039,36.9103,36.8654,36.8718,195500.0
2010-10-14 11:50:00,57.52,57.64,57.52,57.63,147100.0,36.8654,36.9423,36.8654,36.9359,147100.0
2010-10-14 11:55:00,57.63,57.65,57.59,57.64,104700.0,36.9359,36.9487,36.9103,36.9423,104700.0
2010-10-14 12:00:00,57.65,57.67,57.63,57.67,72500.0,36.9487,36.9616,36.9359,36.9616,72500.0
2010-10-14 12:05:00,57.66,57.67,57.63,57.63,48800.0,36.9552,36.9616,36.9359,36.9359,48800.0
2010-10-14 12:10:00,57.63,57.66,57.63,57.64,64200.0,36.9359,36.9552,36.9359,36.9423,64200.0
2010-10-14 12:15:00,57.64,57.65,57.58,57.6,254100.0,36.9423,36.9487,36.9039,36.9167,254100.0
2010-10-14 12:20:00,57.6,57.61,57.58,57.59,315400.0,36.9167,36.9231,36.9039,36.9103,315400.0
2010-10-14 12:25:00,57.6,57.6,57.51,57.55,70300.0,36.9167,36.9167,36.859,36.8847,70300.0
2010-10-14 12:30:00,57.56,57.57,57.53,57.56,67500.0,36.8911,36.8975,36.8718,36.8911,67500.0
2010-10-14 12:35:00,57.57,57.59,57.55,57.57,62200.0,36.8975,36.9103,36.8847,36.8975,62200.0
2010-10-14 12:40:00,57.57,57.57,57.53,57.54,15500.0,36.8975,36.8975,36.8718,36.8782,15500.0
2010-10-14 12:45:00,57.55,57.58,57.54,57.58,113800.0,36.8847,36.9039,36.8782,36.9039,113800.0
2010-10-14 12:50:00,57.59,57.61,57.58,57.6,41200.0,36.9103,36.9231,36.9039,36.9167,41200.0
2010-10-14 12:55:00,57.6,57.63,57.59,57.6,90300.0,36.9167,36.9359,36.9103,36.9167,90300.0
2010-10-14 13:00:00,57.59,57.61,57.55,57.59,134900.0,36.9103,36.9231,36.8847,36.9103,134900.0
2010-10-14 13:05:00,57.59,57.6,57.43,57.49,246300.0,36.9103,36.9167,36.8077,36.8462,246300.0
2010-10-14 13:10:00,57.49,57.51,57.46,57.49,163800.0,36.8462,36.859,36.827,36.8462,163800.0
2010-10-14 13:15:00,57.5,57.51,57.45,57.46,218700.0,36.8526,36.859,36.8206,36.827,218700.0
2010-10-14 13:20:00,57.45,57.48,57.43,57.48,79600.0,36.8206,36.8398,36.8077,36.8398,79600.0
2010-10-14 13:25:00,57.47,57.51,57.47,57.51,56500.0,36.8334,36.859,36.8334,36.859,56500.0
2010-10-14 13:30:00,57.51,57.56,57.5,57.56,67800.0,36.859,36.8911,36.8526,36.8911,67800.0
2010-10-14 13:35:00,57.57,57.62,57.55,57.61,97500.0,36.8975,36.9295,36.8847,36.9231,97500.0
2010-10-14 13:40:00,57.62,57.62,57.58,57.58,115500.0,36.9295,36.9295,36.9039,36.9039,115500.0
2010-10-14 13:45:00,57.58,57.62,57.58,57.61,101200.0,36.9039,36.9295,36.9039,36.9231,101200.0
2010-10-14 13:50:00,57.62,57.64,57.57,57.64,76900.0,36.9295,36.9423,36.8975,36.9423,76900.0
2010-10-14 13:55:00,57.63,57.66,57.62,57.65,64700.0,36.9359,36.9552,36.9295,36.9487,64700.0
2010-10-14 14:00:00,57.64,57.64,57.59,57.61,68300.0,36.9423,36.9423,36.9103,36.9231,68300.0
2010-10-14 14:05:00,57.62,57.62,57.54,57.57,483500.0,36.9295,36.9295,36.8782,36.8975,483500.0
2010-10-14 14:10:00,57.58,57.61,57.56,57.58,205300.0,36.9039,36.9231,36.8911,36.9039,205300.0
2010-10-14 14:15:00,57.58,57.58,57.53,57.57,132300.0,36.9039,36.9039,36.8718,36.8975,132300.0
2010-10-14 14:20:00,57.58,57.59,57.54,57.55,74100.0,36.9039,36.9103,36.8782,36.8847,74100.0
2010-10-14 14:25:00,57.54,57.56,57.5,57.51,94900.0,36.8782,36.8911,36.8526,36.859,94900.0
2010-10-14 14:30:00,57.52,57.53,57.45,57.46,354700.0,36.8654,36.8718,36.8206,36.827,354700.0
2010-10-14 14:35:00,57.45,57.49,57.42,57.44,164900.0,36.8206,36.8462,36.8013,36.8142,164900.0
2010-10-14 14:40:00,57.45,57.5,57.45,57.48,336600.0,36.8206,36.8526,36.8206,36.8398,336600.0
2010-10-14 14:45:00,57.48,57.49,57.44,57.49,150000.0,36.8398,36.8462,36.8142,36.8462,150000.0
2010-10-14 14:50:00,57.48,57.52,57.48,57.5,33100.0,36.8398,36.8654,36.8398,36.8526,33100.0
2010-10-14 14:55:00,57.5,57.5,57.42,57.44,67000.0,36.8526,36.8526,36.8013,36.8142,67000.0
2010-10-14 15:00:00,57.44,57.44,57.38,57.41,142800.0,36.8142,36.8142,36.7757,36.7949,142800.0
2010-10-14 15:05:00,57.42,57.47,57.4,57.46,115100.0,36.8013,36.8334,36.7885,36.827,115100.0
2010-10-14 15:10:00,57.46,57.5,57.45,57.5,99900.0,36.827,36.8526,36.8206,36.8526,99900.0
2010-10-14 15:15:00,57.5,57.54,57.47,57.53,145900.0,36.8526,36.8782,36.8334,36.8718,145900.0
2010-10-14 15:20:00,57.53,57.61,57.52,57.58,229300.0,36.8718,36.9231,36.8654,36.9039,229300.0
2010-10-14 15:25:00,57.58,57.59,57.55,57.55,158600.0,36.9039,36.9103,36.8847,36.8847,158600.0
2010-10-14 15:30:00,57.55,57.59,57.53,57.58,122100.0,36.8847,36.9103,36.8718,36.9039,122100.0
2010-10-14 15:35:00,57.57,57.68,57.57,57.65,297200.0,36.8975,36.968,36.8975,36.9487,297200.0
2010-10-14 15:40:00,57.64,57.65,57.6,57.61,227800.0,36.9423,36.9487,36.9167,36.9231,227800.0
2010-10-14 15:45:00,57.62,57.66,57.6,57.65,454300.0,36.9295,36.9552,36.9167,36.9487,454300.0
2010-10-14 15:50:00,57.65,57.71,57.64,57.7,381100.0,36.9487,36.9872,36.9423,36.9808,381100.0
2010-10-14 15:55:00,57.7,57.75,57.68,57.72,783200.0,36.9808,37.0128,36.968,36.9936,783200.0
2010-10-15 09:30:00,57.89,57.92,57.86,57.86,287400.0,37.1026,37.1218,37.0833,37.0833,287400.0
2010-10-15 09:35:00,57.85,57.88,57.78,57.8,264800.0,37.0769,37.0962,37.0321,37.0449,264800.0
2010-10-15 09:40:00,57.81,57.81,57.63,57.63,246300.0,37.0513,37.0513,36.9359,36.9359,246300.0
2010-10-15 09:45:00,57.62,57.72,57.58,57.6,447700.0,36.9295,36.9936,36.9039,36.9167,447700.0
2010-10-15 09:50:00,57.6,57.64,57.55,57.59,271400.0,36.9167,36.9423,36.8847,36.9103,271400.0
2010-10-15 09:55:00,57.59,57.67,57.52,57.53,525900.0,36.9103,36.9616,36.8654,36.8718,525900.0
2010-10-15 10:00:00,57.53,57.67,57.41,57.46,525300.0,36.8718,36.9616,36.7949,36.827,525300.0
2010-10-15 10:05:00,57.44,57.53,57.39,57.51,427500.0,36.8142,36.8718,36.7821,36.859,427500.0
2010-10-15 10:10:00,57.52,57.55,57.34,57.41,370400.0,36.8654,36.8847,36.7501,36.7949,370400.0
2010-10-15 10:15:00,57.42,57.42,57.22,57.25,420400.0,36.8013,36.8013,36.6731,36.6924,420400.0
2010-10-15 10:20:00,57.26,57.29,57.15,57.21,321700.0,36.6988,36.718,36.6283,36.6667,321700.0
2010-10-15 10:25:00,57.21,57.32,57.12,57.3,866900.0,36.6667,36.7372,36.6091,36.7244,866900.0
2010-10-15 10:30:00,57.28,57.37,57.18,57.37,269900.0,36.7116,36.7693,36.6475,36.7693,269900.0
2010-10-15 10:35:00,57.36,57.38,57.31,57.34,169100.0,36.7629,36.7757,36.7308,36.7501,169100.0
2010-10-15 10:40:00,57.34,57.43,57.33,57.41,180800.0,36.7501,36.8077,36.7437,36.7949,180800.0
2010-10-15 10:45:00,57.41,57.42,57.28,57.3,191600.0,36.7949,36.8013,36.7116,36.7244,191600.0
2010-10-15 10:50:00,57.3,57.43,57.28,57.42,436000.0,36.7244,36.8077,36.7116,36.8013,436000.0
2010-10-15 10:55:00,57.42,57.44,57.36,57.37,717800.0,36.8013,36.8142,36.7629,36.7693,717800.0
2010-10-15 11:00:00,57.37,57.45,57.37,57.37,213200.0,36.7693,36.8206,36.7693,36.7693,213200.0
2010-10-15 11:05:00,57.38,57.55,57.36,57.52,135500.0,36.7757,36.8847,36.7629,36.8654,135500.0
2010-10-15 11:10:00,57.53,57.56,57.49,57.5,590000.0,36.8718,36.8911,36.8462,36.8526,590000.0
2010-10-15 11:15:00,57.51,57.6,57.5,57.51,161600.0,36.859,36.9167,36.8526,36.859,161600.0
2010-10-15 11:20:00,57.51,57.52,57.46,57.48,124400.0,36.859,36.8654,36.827,36.8398,124400.0
2010-10-15 11:25:00,57.49,57.55,57.46,57.54,140100.0,36.8462,36.8847,36.827,36.8782,140100.0
2010-10-15 11:30:00,57.54,57.64,57.53,57.63,274700.0,36.8782,36.9423,36.8718,36.9359,274700.0
2010-10-15 11:35:00,57.64,57.69,57.63,57.64,126100.0,36.9423,36.9744,36.9359,36.9423,126100.0
2010-10-15 11:40:00,57.64,57.66,57.62,57.63,151200.0,36.9423,36.9552,36.9295,36.9359,151200.0
2010-10-15 11:45:00,57.63,57.63,57.51,57.51,128600.0,36.9359,36.9359,36.859,36.859,128600.0
2010-10-15 11:50:00,57.52,57.53,57.46,57.48,73100.0,36.8654,36.8718,36.827,36.8398,73100.0
2010-10-15 11:55:00,57.48,57.49,57.38,57.42,211600.0,36.8398,36.8462,36.7757,36.8013,211600.0
2010-10-15 12:00:00,57.41,57.47,57.38,57.38,129100.0,36.7949,36.8334,36.7757,36.7757,129100.0
2010-10-15 12:05:00,57.38,57.38,57.27,57.34,246000.0,36.7757,36.7757,36.7052,36.7501,246000.0
2010-10-15 12:10:00,57.34,57.4,57.32,57.38,170500.0,36.7501,36.7885,36.7372,36.7757,170500.0
2010-10-15 12:15:00,57.37,57.44,57.33,57.43,158900.0,36.7693,36.8142,36.7437,36.8077,158900.0
2010-10-15 12:20:00,57.44,57.54,57.44,57.5,152300.0,36.8142,36.8782,36.8142,36.8526,152300.0
2010-10-15 12:25:00,57.5,57.52,57.48,57.49,235800.0,36.8526,36.8654,36.8398,36.8462,235800.0
2010-10-15 12:30:00,57.49,57.56,57.49,57.53,124600.0,36.8462,36.8911,36.8462,36.8718,124600.0
2010-10-15 12:35:00,57.53,57.55,57.5,57.54,89500.0,36.8718,36.8847,36.8526,36.8782,89500.0
2010-10-15 12:40:00,57.55,57.57,57.52,57.57,115600.0,36.8847,36.8975,36.8654,36.8975,115600.0
2010-10-15 12:45:00,57.57,57.58,57.53,57.58,121200.0,36.8975,36.9039,36.8718,36.9039,121200.0
2010-10-15 12:50:00,57.59,57.61,57.52,57.54,107000.0,36.9103,36.9231,36.8654,36.8782,107000.0
2010-10-15 12:55:00,57.52,57.54,57.49,57.52,75500.0,36.8654,36.8782,36.8462,36.8654,75500.0
2010-10-15 13:00:00,57.52,57.55,57.51,57.52,147300.0,36.8654,36.8847,36.859,36.8654,147300.0
2010-10-15 13:05:00,57.51,57.56,57.5,57.55,107700.0,36.859,36.8911,36.8526,36.8847,107700.0
2010-10-15 13:10:00,57.55,57.56,57.48,57.51,54800.0,36.8847,36.8911,36.8398,36.859,54800.0
2010-10-15 13:15:00,57.5,57.54,57.5,57.52,35400.0,36.8526,36.8782,36.8526,36.8654,35400.0
2010-10-15 13:20:00,57.51,57.56,57.51,57.54,80300.0,36.859,36.8911,36.859,36.8782,80300.0
2010-10-15 13:25:00,57.53,57.58,57.53,57.56,137200.0,36.8718,36.9039,36.8718,36.8911,137200.0
2010-10-15 13:30:00,57.57,57.59,57.56,57.58,99900.0,36.8975,36.9103,36.8911,36.9039,99900.0
2010-10-15 13:35:00,57.57,57.6,57.55,57.56,162900.0,36.8975,36.9167,36.8847,36.8911,162900.0
2010-10-15 13:40:00,57.56,57.56,57.41,57.46,448100.0,36.8911,36.8911,36.7949,36.827,448100.0
2010-10-15 13:45:00,57.46,57.46,57.38,57.44,184200.0,36.827,36.827,36.7757,36.8142,184200.0
2010-10-15 13:50:00,57.44,57.51,57.42,57.43,196800.0,36.8142,36.859,36.8013,36.8077,196800.0
2010-10-15 13:55:00,57.44,57.45,57.39,57.42,153400.0,36.8142,36.8206,36.7821,36.8013,153400.0
2010-10-15 14:00:00,57.42,57.42,57.31,57.36,362600.0,36.8013,36.8013,36.7308,36.7629,362600.0
2010-10-15 14:05:00,57.37,57.44,57.36,57.41,296200.0,36.7693,36.8142,36.7629,36.7949,296200.0
2010-10-15 14:10:00,57.42,57.47,57.37,57.45,94000.0,36.8013,36.8334,36.7693,36.8206,94000.0
2010-10-15 14:15:00,57.46,57.55,57.45,57.5,1156600.0,36.827,36.8847,36.8206,36.8526,1156600.0
2010-10-15 14:20:00,57.49,57.51,57.45,57.48,135100.0,36.8462,36.859,36.8206,36.8398,135100.0
2010-10-15 14:25:00,57.47,57.51,57.47,57.51,108200.0,36.8334,36.859,36.8334,36.859,108200.0
2010-10-15 14:30:00,57.51,57.52,57.47,57.51,96300.0,36.859,36.8654,36.8334,36.859,96300.0
2010-10-15 14:35:00,57.51,57.55,57.51,57.53,155300.0,36.859,36.8847,36.859,36.8718,155300.0
2010-10-15 14:40:00,57.54,57.54,57.42,57.46,187800.0,36.8782,36.8782,36.8013,36.827,187800.0
2010-10-15 14:45:00,57.46,57.48,57.44,57.44,91100.0,36.827,36.8398,36.8142,36.8142,91100.0
2010-10-15 14:50:00,57.44,57.46,57.42,57.44,49100.0,36.8142,36.827,36.8013,36.8142,49100.0
2010-10-15 14:55:00,57.43,57.45,57.39,57.45,93200.0,36.8077,36.8206,36.7821,36.8206,93200.0
2010-10-15 15:00:00,57.45,57.45,57.38,57.41,271500.0,36.8206,36.8206,36.7757,36.7949,271500.0
2010-10-15 15:05:00,57.41,57.43,57.38,57.41,82700.0,36.7949,36.8077,36.7757,36.7949,82700.0
2010-10-15 15:10:00,57.41,57.41,57.37,57.4,143100.0,36.7949,36.7949,36.7693,36.7885,143100.0
2010-10-15 15:15:00,57.4,57.43,57.38,57.39,284100.0,36.7885,36.8077,36.7757,36.7821,284100.0
2010-10-15 15:20:00,57.39,57.42,57.39,57.41,167700.0,36.7821,36.8013,36.7821,36.7949,167700.0
2010-10-15 15:25:00,57.4,57.48,57.4,57.43,233600.0,36.7885,36.8398,36.7885,36.8077,233600.0
2010-10-15 15:30:00,57.43,57.48,57.41,57.44,310100.0,36.8077,36.8398,36.7949,36.8142,310100.0
2010-10-15 15:35:00,57.44,57.5,57.43,57.49,300600.0,36.8142,36.8526,36.8077,36.8462,300600.0
2010-10-15 15:40:00,57.5,57.52,57.48,57.49,105000.0,36.8526,36.8654,36.8398,36.8462,105000.0
2010-10-15 15:45:00,57.5,57.56,57.5,57.56,170200.0,36.8526,36.8911,36.8526,36.8911,170200.0
2010-10-15 15:50:00,57.56,57.6,57.55,57.6,477500.0,36.8911,36.9167,36.8847,36.9167,477500.0
2010-10-15 15:55:00,57.6,57.6,57.54,57.55,1087800.0,36.9167,36.9167,36.8782,36.8847,1087800.0
2010-10-18 09:30:00,57.42,57.45,57.25,57.33,1290800.0,36.8013,36.8206,36.6924,36.7437,1290800.0
2010-10-18 09:35:00,57.33,57.39,57.26,57.36,312900.0,36.7437,36.7821,36.6988,36.7629,312900.0
2010-10-18 09:40:00,57.36,57.48,57.35,57.42,302500.0,36.7629,36.8398,36.7565,36.8013,302500.0
2010-10-18 09:45:00,57.42,57.53,57.42,57.53,143300.0,36.8013,36.8718,36.8013,36.8718,143300.0
2010-10-18 09:50:00,57.54,57.62,57.5,57.58,209500.0,36.8782,36.9295,36.8526,36.9039,209500.0
2010-10-18 09:55:00,57.58,57.58,57.52,57.52,265600.0,36.9039,36.9039,36.8654,36.8654,265600.0
2010-10-18 10:00:00,57.53,57.56,57.46,57.46,263500.0,36.8718,36.8911,36.827,36.827,263500.0
2010-10-18 10:05:00,57.47,57.58,57.46,57.53,207900.0,36.8334,36.9039,36.827,36.8718,207900.0
2010-10-18 10:10:00,57.53,57.65,57.53,57.64,360800.0,36.8718,36.9487,36.8718,36.9423,360800.0
2010-10-18 10:15:00,57.65,57.67,57.59,57.6,170900.0,36.9487,36.9616,36.9103,36.9167,170900.0
2010-10-18 10:20:00,57.6,57.62,57.53,57.54,246300.0,36.9167,36.9295,36.8718,36.8782,246300.0
2010-10-18 10:25:00,57.55,57.56,57.48,57.55,261700.0,36.8847,36.8911,36.8398,36.8847,261700.0
2010-10-18 10:30:00,57.56,57.58,57.51,57.53,142600.0,36.8911,36.9039,36.859,36.8718,142600.0
2010-10-18 10:35:00,57.52,57.58,57.49,57.58,147300.0,36.8654,36.9039,36.8462,36.9039,147300.0
2010-10-18 10:40:00,57.57,57.58,57.52,57.54,131100.0,36.8975,36.9039,36.8654,36.8782,131100.0
2010-10-18 10:45:00,57.53,57.58,57.51,57.55,129400.0,36.8718,36.9039,36.859,36.8847,129400.0
2010-10-18 10:50:00,57.54,57.63,57.54,57.61,95500.0,36.8782,36.9359,36.8782,36.9231,95500.0
2010-10-18 10:55:00,57.61,57.66,57.6,57.63,75200.0,36.9231,36.9552,36.9167,36.9359,75200.0
2010-10-18 11:00:00,57.63,57.65,57.58,57.58,55900.0,36.9359,36.9487,36.9039,36.9039,55900.0
2010-10-18 11:05:00,57.59,57.59,57.52,57.53,169900.0,36.9103,36.9103,36.8654,36.8718,169900.0
2010-10-18 11:10:00,57.53,57.53,57.47,57.51,146300.0,36.8718,36.8718,36.8334,36.859,146300.0
2010-10-18 11:15:00,57.51,57.53,57.48,57.49,142500.0,36.859,36.8718,36.8398,36.8462,142500.0
2010-10-18 11:20:00,57.5,57.56,57.49,57.49,173200.0,36.8526,36.8911,36.8462,36.8462,173200.0
2010-10-18 11:25:00,57.5,57.57,57.5,57.56,153700.0,36.8526,36.8975,36.8526,36.8911,153700.0
2010-10-18 11:30:00,57.56,57.59,57.51,57.51,209600.0,36.8911,36.9103,36.859,36.859,209600.0
2010-10-18 11:35:00,57.52,57.53,57.48,57.52,97700.0,36.8654,36.8718,36.8398,36.8654,97700.0
2010-10-18 11:40:00,57.52,57.52,57.48,57.5,90200.0,36.8654,36.8654,36.8398,36.8526,90200.0
2010-10-18 11:45:00,57.51,57.53,57.49,57.5,138200.0,36.859,36.8718,36.8462,36.8526,138200.0
2010-10-18 11:50:00,57.51,57.54,57.47,57.5,66200.0,36.859,36.8782,36.8334,36.8526,66200.0
2010-10-18 11:55:00,57.5,57.58,57.47,57.57,180200.0,36.8526,36.9039,36.8334,36.8975,180200.0
2010-10-18 12:00:00,57.57,57.59,57.54,57.58,120500.0,36.8975,36.9103,36.8782,36.9039,120500.0
2010-10-18 12:05:00,57.58,57.58,57.53,57.57,111700.0,36.9039,36.9039,36.8718,36.8975,111700.0
2010-10-18 12:10:00,57.57,57.58,57.55,57.56,30200.0,36.8975,36.9039,36.8847,36.8911,30200.0
2010-10-18 12:15:00,57.56,57.61,57.56,57.58,107900.0,36.8911,36.9231,36.8911,36.9039,107900.0
2010-10-18 12:20:00,57.58,57.58,57.55,57.56,37400.0,36.9039,36.9039,36.8847,36.8911,37400.0
2010-10-18 12:25:00,57.56,57.56,57.53,57.54,59900.0,36.8911,36.8911,36.8718,36.8782,59900.0
2010-10-18 12:30:00,57.55,57.55,57.51,57.55,40400.0,36.8847,36.8847,36.859,36.8847,40400.0
2010-10-18 12:35:00,57.55,57.57,57.54,57.57,117700.0,36.8847,36.8975,36.8782,36.8975,117700.0
2010-10-18 12:40:00,57.57,57.61,57.56,57.61,40000.0,36.8975,36.9231,36.8911,36.9231,40000.0
2010-10-18 12:45:00,57.6,57.61,57.58,57.59,25600.0,36.9167,36.9231,36.9039,36.9103,25600.0
2010-10-18 12:50:00,57.59,57.62,57.54,57.54,73500.0,36.9103,36.9295,36.8782,36.8782,73500.0
2010-10-18 12:55:00,57.54,57.57,57.52,57.56,49200.0,36.8782,36.8975,36.8654,36.8911,49200.0
2010-10-18 13:00:00,57.55,57.6,57.55,57.58,79200.0,36.8847,36.9167,36.8847,36.9039,79200.0
2010-10-18 13:05:00,57.59,57.62,57.57,57.6,100500.0,36.9103,36.9295,36.8975,36.9167,100500.0
2010-10-18 13:10:00,57.6,57.64,57.58,57.63,61000.0,36.9167,36.9423,36.9039,36.9359,61000.0
2010-10-18 13:15:00,57.64,57.64,57.61,57.62,74800.0,36.9423,36.9423,36.9231,36.9295,74800.0
2010-10-18 13:20:00,57.62,57.63,57.61,57.62,34100.0,36.9295,36.9359,36.9231,36.9295,34100.0
2010-10-18 13:25:00,57.61,57.64,57.6,57.6,41500.0,36.9231,36.9423,36.9167,36.9167,41500.0
2010-10-18 13:30:00,57.61,57.62,57.58,57.61,84300.0,36.9231,36.9295,36.9039,36.9231,84300.0
2010-10-18 13:35:00,57.62,57.63,57.59,57.62,78400.0,36.9295,36.9359,36.9103,36.9295,78400.0
2010-10-18 13:40:00,57.62,57.64,57.61,57.62,37100.0,36.9295,36.9423,36.9231,36.9295,37100.0
2010-10-18 13:45:00,57.62,57.64,57.6,57.62,80900.0,36.9295,36.9423,36.9167,36.9295,80900.0
2010-10-18 13:50:00,57.63,57.63,57.59,57.61,40500.0,36.9359,36.9359,36.9103,36.9231,40500.0
2010-10-18 13:55:00,57.61,57.62,57.59,57.6,57200.0,36.9231,36.9295,36.9103,36.9167,57200.0
2010-10-18 14:00:00,57.6,57.65,57.58,57.6,98100.0,36.9167,36.9487,36.9039,36.9167,98100.0
2010-10-18 14:05:00,57.59,57.61,57.57,57.6,65500.0,36.9103,36.9231,36.8975,36.9167,65500.0
2010-10-18 14:10:00,57.6,57.62,57.58,57.6,37200.0,36.9167,36.9295,36.9039,36.9167,37200.0
2010-10-18 14:15:00,57.59,57.66,57.59,57.64,112400.0,36.9103,36.9552,36.9103,36.9423,112400.0
2010-10-18 14:20:00,57.63,57.68,57.63,57.66,103300.0,36.9359,36.968,36.9359,36.9552,103300.0
2010-10-18 14:25:00,57.66,57.72,57.66,57.72,71300.0,36.9552,36.9936,36.9552,36.9936,71300.0
2010-10-18 14:30:00,57.71,57.73,57.68,57.72,146000.0,36.9872,37.0,36.968,36.9936,146000.0
2010-10-18 14:35:00,57.73,57.74,57.7,57.7,31300.0,37.0,37.0064,36.9808,36.9808,31300.0
2010-10-18 14:40:00,57.7,57.73,57.7,57.71,69400.0,36.9808,37.0,36.9808,36.9872,69400.0
2010-10-18 14:45:00,57.71,57.75,57.71,57.74,66000.0,36.9872,37.0128,36.9872,37.0064,66000.0
2010-10-18 14:50:00,57.74,57.74,57.71,57.71,33500.0,37.0064,37.0064,36.9872,36.9872,33500.0
2010-10-18 14:55:00,57.72,57.74,57.7,57.73,84400.0,36.9936,37.0064,36.9808,37.0,84400.0
2010-10-18 15:00:00,57.73,57.77,57.72,57.77,116500.0,37.0,37.0257,36.9936,37.0257,116500.0
2010-10-18 15:05:00,57.76,57.91,57.76,57.91,265500.0,37.0192,37.1154,37.0192,37.1154,265500.0
2010-10-18 15:10:00,57.9,57.9,57.85,57.85,115900.0,37.109,37.109,37.0769,37.0769,115900.0
2010-10-18 15:15:00,57.85,57.87,57.8,57.81,155300.0,37.0769,37.0897,37.0449,37.0513,155300.0
2010-10-18 15:20:00,57.8,57.82,57.78,57.81,129600.0,37.0449,37.0577,37.0321,37.0513,129600.0
2010-10-18 15:25:00,57.8,57.83,57.79,57.82,111500.0,37.0449,37.0641,37.0385,37.0577,111500.0
2010-10-18 15:30:00,57.83,57.85,57.8,57.85,111300.0,37.0641,37.0769,37.0449,37.0769,111300.0
2010-10-18 15:35:00,57.85,57.89,57.84,57.85,265400.0,37.0769,37.1026,37.0705,37.0769,265400.0
2010-10-18 15:40:00,57.85,57.89,57.85,57.88,147400.0,37.0769,37.1026,37.0769,37.0962,147400.0
2010-10-18 15:45:00,57.88,57.88,57.83,57.85,361500.0,37.0962,37.0962,37.0641,37.0769,361500.0
2010-10-18 15:50:00,57.85,57.86,57.82,57.83,358200.0,37.0769,37.0833,37.0577,37.0641,358200.0
2010-10-18 15:55:00,57.84,57.84,57.8,57.8,438800.0,37.0705,37.0705,37.0449,37.0449,438800.0
2010-10-19 09:30:00,56.65,56.69,56.59,56.64,487600.0,36.3078,36.3335,36.2694,36.3014,487600.0
2010-10-19 09:35:00,56.65,56.81,56.64,56.78,437800.0,36.3078,36.4104,36.3014,36.3911,437800.0
2010-10-19 09:40:00,56.78,56.82,56.74,56.75,398600.0,36.3911,36.4168,36.3655,36.3719,398600.0
2010-10-19 09:45:00,56.75,56.8,56.68,56.72,306400.0,36.3719,36.404,36.3271,36.3527,306400.0
2010-10-19 09:50:00,56.72,56.72,56.52,56.53,477100.0,36.3527,36.3527,36.2245,36.2309,477100.0
2010-10-19 09:55:00,56.53,56.66,56.52,56.61,191700.0,36.2309,36.3142,36.2245,36.2822,191700.0
2010-10-19 10:00:00,56.61,56.71,56.55,56.68,230100.0,36.2822,36.3463,36.2437,36.3271,230100.0
2010-10-19 10:05:00,56.69,56.73,56.61,56.73,415000.0,36.3335,36.3591,36.2822,36.3591,415000.0
2010-10-19 10:10:00,56.73,56.81,56.72,56.77,260700.0,36.3591,36.4104,36.3527,36.3847,260700.0
2010-10-19 10:15:00,56.77,56.89,56.77,56.82,333900.0,36.3847,36.4616,36.3847,36.4168,333900.0
2010-10-19 10:20:00,56.82,56.83,56.73,56.74,277300.0,36.4168,36.4232,36.3591,36.3655,277300.0
2010-10-19 10:25:00,56.75,56.82,56.73,56.81,183800.0,36.3719,36.4168,36.3591,36.4104,183800.0
2010-10-19 10:30:00,56.81,56.88,56.81,56.86,216400.0,36.4104,36.4552,36.4104,36.4424,216400.0
2010-10-19 10:35:00,56.86,56.88,56.73,56.76,247600.0,36.4424,36.4552,36.3591,36.3783,247600.0
2010-10-19 10:40:00,56.75,56.79,56.68,56.69,298200.0,36.3719,36.3976,36.3271,36.3335,298200.0
2010-10-19 10:45:00,56.7,56.79,56.69,56.75,158200.0,36.3399,36.3976,36.3335,36.3719,158200.0
2010-10-19 10:50:00,56.75,56.83,56.75,56.77,216300.0,36.3719,36.4232,36.3719,36.3847,216300.0
2010-10-19 10:55:00,56.77,56.86,56.72,56.73,253400.0,36.3847,36.4424,36.3527,36.3591,253400.0
2010-10-19 11:00:00,56.73,56.81,56.68,56.8,165300.0,36.3591,36.4104,36.3271,36.404,165300.0
2010-10-19 11:05:00,56.79,56.8,56.65,56.68,251600.0,36.3976,36.404,36.3078,36.3271,251600.0
2010-10-19 11:10:00,56.68,56.76,56.67,56.73,399700.0,36.3271,36.3783,36.3206,36.3591,399700.0
2010-10-19 11:15:00,56.73,56.79,56.72,56.73,197800.0,36.3591,36.3976,36.3527,36.3591,197800.0
2010-10-19 11:20:00,56.73,56.73,56.66,56.68,123300.0,36.3591,36.3591,36.3142,36.3271,123300.0
2010-10-19 11:25:00,56.69,56.75,56.68,56.71,185700.0,36.3335,36.3719,36.3271,36.3463,185700.0
2010-10-19 11:30:00,56.72,56.78,56.71,56.72,162300.0,36.3527,36.3911,36.3463,36.3527,162300.0
2010-10-19 11:35:00,56.74,56.83,56.73,56.81,282200.0,36.3655,36.4232,36.3591,36.4104,282200.0
2010-10-19 11:40:00,56.81,56.88,56.81,56.88,116700.0,36.4104,36.4552,36.4104,36.4552,116700.0
2010-10-19 11:45:00,56.88,56.99,56.87,56.96,480900.0,36.4552,36.5257,36.4488,36.5065,480900.0
2010-10-19 11:50:00,56.97,56.97,56.9,56.93,141600.0,36.5129,36.5129,36.4681,36.4873,141600.0
2010-10-19 11:55:00,56.93,57.0,56.92,56.98,55100.0,36.4873,36.5321,36.4809,36.5193,55100.0
2010-10-19 12:00:00,56.99,57.01,56.97,56.99,63200.0,36.5257,36.5386,36.5129,36.5257,63200.0
2010-10-19 12:05:00,56.99,57.0,56.91,56.92,73100.0,36.5257,36.5321,36.4745,36.4809,73100.0
2010-10-19 12:10:00,56.92,56.97,56.91,56.93,67500.0,36.4809,36.5129,36.4745,36.4873,67500.0
2010-10-19 12:15:00,56.94,56.97,56.92,56.93,87600.0,36.4937,36.5129,36.4809,36.4873,87600.0
2010-10-19 12:20:00,56.94,56.94,56.87,56.9,70000.0,36.4937,36.4937,36.4488,36.4681,70000.0
2010-10-19 12:25:00,56.89,56.9,56.87,56.89,19900.0,36.4616,36.4681,36.4488,36.4616,19900.0
2010-10-19 12:30:00,56.88,56.89,56.78,56.8,179300.0,36.4552,36.4616,36.3911,36.404,179300.0
2010-10-19 12:35:00,56.79,56.81,56.77,56.79,118400.0,36.3976,36.4104,36.3847,36.3976,118400.0
2010-10-19 12:40:00,56.78,56.83,56.77,56.83,105100.0,36.3911,36.4232,36.3847,36.4232,105100.0
2010-10-19 12:45:00,56.83,56.83,56.79,56.83,73100.0,36.4232,36.4232,36.3976,36.4232,73100.0
2010-10-19 12:50:00,56.83,56.83,56.77,56.81,84100.0,36.4232,36.4232,36.3847,36.4104,84100.0
2010-10-19 12:55:00,56.82,56.87,56.8,56.87,43900.0,36.4168,36.4488,36.404,36.4488,43900.0
2010-10-19 13:00:00,56.87,56.87,56.81,56.84,32700.0,36.4488,36.4488,36.4104,36.4296,32700.0
2010-10-19 13:05:00,56.84,56.84,56.78,56.79,27200.0,36.4296,36.4296,36.3911,36.3976,27200.0
2010-10-19 13:10:00,56.79,56.8,56.73,56.74,127600.0,36.3976,36.404,36.3591,36.3655,127600.0
2010-10-19 13:15:00,56.75,56.81,56.74,56.81,46700.0,36.3719,36.4104,36.3655,36.4104,46700.0
2010-10-19 13:20:00,56.81,56.84,56.76,56.76,43700.0,36.4104,36.4296,36.3783,36.3783,43700.0
2010-10-19 13:25:00,56.76,56.76,56.7,56.7,59900.0,36.3783,36.3783,36.3399,36.3399,59900.0
2010-10-19 13:30:00,56.71,56.76,56.71,56.76,77500.0,36.3463,36.3783,36.3463,36.3783,77500.0
2010-10-19 13:35:00,56.76,56.79,56.72,56.78,190500.0,36.3783,36.3976,36.3527,36.3911,190500.0
2010-10-19 13:40:00,56.78,56.79,56.73,56.74,68500.0,36.3911,36.3976,36.3591,36.3655,68500.0
2010-10-19 13:45:00,56.74,56.74,56.65,56.73,166100.0,36.3655,36.3655,36.3078,36.3591,166100.0
2010-10-19 13:50:00,56.73,56.73,56.61,56.62,133600.0,36.3591,36.3591,36.2822,36.2886,133600.0
2010-10-19 13:55:00,56.62,56.63,56.51,56.56,149900.0,36.2886,36.295,36.2181,36.2501,149900.0
2010-10-19 14:00:00,56.55,56.56,56.24,56.24,511100.0,36.2437,36.2501,36.0451,36.0451,511100.0
2010-10-19 14:05:00,56.24,56.38,56.23,56.27,464300.0,36.0451,36.1348,36.0386,36.0643,464300.0
2010-10-19 14:10:00,56.26,56.35,56.2,56.32,343600.0,36.0579,36.1156,36.0194,36.0963,343600.0
2010-10-19 14:15:00,56.32,56.41,56.31,56.33,307800.0,36.0963,36.154,36.0899,36.1027,307800.0
2010-10-19 14:20:00,56.33,56.35,56.23,56.23,353400.0,36.1027,36.1156,36.0386,36.0386,353400.0
2010-10-19 14:25:00,56.23,56.34,56.17,56.28,389200.0,36.0386,36.1091,36.0002,36.0707,389200.0
2010-10-19 14:30:00,56.28,56.41,56.25,56.41,277900.0,36.0707,36.154,36.0515,36.154,277900.0
2010-10-19 14:35:00,56.4,56.4,56.25,56.28,345800.0,36.1476,36.1476,36.0515,36.0707,345800.0
2010-10-19 14:40:00,56.29,56.33,56.24,56.3,137300.0,36.0771,36.1027,36.0451,36.0835,137300.0
2010-10-19 14:45:00,56.3,56.38,56.28,56.36,155100.0,36.0835,36.1348,36.0707,36.122,155100.0
2010-10-19 14:50:00,56.37,56.44,56.33,56.38,135200.0,36.1284,36.1732,36.1027,36.1348,135200.0
2010-10-19 14:55:00,56.38,56.39,56.33,56.34,222900.0,36.1348,36.1412,36.1027,36.1091,222900.0
2010-10-19 15:00:00,56.34,56.39,56.26,56.3,159800.0,36.1091,36.1412,36.0579,36.0835,159800.0
2010-10-19 15:05:00,56.29,56.31,56.25,56.26,218500.0,36.0771,36.0899,36.0515,36.0579,218500.0
2010-10-19 15:10:00,56.25,56.32,56.16,56.21,418200.0,36.0515,36.0963,35.9938,36.0258,418200.0
2010-10-19 15:15:00,56.21,56.28,56.2,56.25,238100.0,36.0258,36.0707,36.0194,36.0515,238100.0
2010-10-19 15:20:00,56.24,56.29,56.22,56.24,235300.0,36.0451,36.0771,36.0322,36.0451,235300.0
2010-10-19 15:25:00,56.23,56.28,56.13,56.15,359700.0,36.0386,36.0707,35.9746,35.9874,359700.0
2010-10-19 15:30:00,56.15,56.22,56.11,56.2,264500.0,35.9874,36.0322,35.9617,36.0194,264500.0
2010-10-19 15:35:00,56.2,56.28,56.19,56.27,275300.0,36.0194,36.0707,36.013,36.0643,275300.0
2010-10-19 15:40:00,56.27,56.3,56.23,56.29,410200.0,36.0643,36.0835,36.0386,36.0771,410200.0
2010-10-19 15:45:00,56.28,56.36,56.24,56.33,396600.0,36.0707,36.122,36.0451,36.1027,396600.0
2010-10-19 15:50:00,56.33,56.35,56.28,56.35,638800.0,36.1027,36.1156,36.0707,36.1156,638800.0
2010-10-19 15:55:00,56.35,56.4,56.34,56.39,1970800.0,36.1156,36.1476,36.1091,36.1412,1970800.0
2010-10-20 09:30:00,56.73,56.9,56.69,56.84,1193200.0,36.3591,36.4681,36.3335,36.4296,1193200.0
2010-10-20 09:35:00,56.84,56.89,56.77,56.82,282700.0,36.4296,36.4616,36.3847,36.4168,282700.0
2010-10-20 09:40:00,56.83,57.06,56.82,57.04,312700.0,36.4232,36.5706,36.4168,36.5578,312700.0
2010-10-20 09:45:00,57.04,57.07,56.99,57.06,197300.0,36.5578,36.577,36.5257,36.5706,197300.0
2010-10-20 09:50:00,57.06,57.14,57.03,57.04,187300.0,36.5706,36.6219,36.5514,36.5578,187300.0
2010-10-20 09:55:00,57.04,57.09,56.97,56.99,89400.0,36.5578,36.5898,36.5129,36.5257,89400.0
2010-10-20 10:00:00,56.99,57.02,56.94,56.96,137900.0,36.5257,36.545,36.4937,36.5065,137900.0
2010-10-20 10:05:00,56.96,57.1,56.96,57.05,159600.0,36.5065,36.5962,36.5065,36.5642,159600.0
2010-10-20 10:10:00,57.05,57.07,56.95,57.04,125000.0,36.5642,36.577,36.5001,36.5578,125000.0
2010-10-20 10:15:00,57.04,57.04,56.93,56.94,154000.0,36.5578,36.5578,36.4873,36.4937,154000.0
2010-10-20 10:20:00,56.94,56.99,56.91,56.98,86700.0,36.4937,36.5257,36.4745,36.5193,86700.0
2010-10-20 10:25:00,56.98,57.06,56.97,57.04,84700.0,36.5193,36.5706,36.5129,36.5578,84700.0
2010-10-20 10:30:00,57.05,57.2,57.05,57.18,183700.0,36.5642,36.6603,36.5642,36.6475,183700.0
2010-10-20 10:35:00,57.19,57.22,57.13,57.13,134000.0,36.6539,36.6731,36.6155,36.6155,134000.0
2010-10-20 10:40:00,57.14,57.32,57.13,57.32,172500.0,36.6219,36.7372,36.6155,36.7372,172500.0
2010-10-20 10:45:00,57.32,57.44,57.32,57.41,291800.0,36.7372,36.8142,36.7372,36.7949,291800.0
2010-10-20 10:50:00,57.41,57.48,57.39,57.4,180100.0,36.7949,36.8398,36.7821,36.7885,180100.0
2010-10-20 10:55:00,57.4,57.44,57.37,57.41,143800.0,36.7885,36.8142,36.7693,36.7949,143800.0
2010-10-20 11:00:00,57.41,57.44,57.34,57.34,195800.0,36.7949,36.8142,36.7501,36.7501,195800.0
2010-10-20 11:05:00,57.34,57.45,57.34,57.44,418700.0,36.7501,36.8206,36.7501,36.8142,418700.0
2010-10-20 11:10:00,57.45,57.46,57.39,57.4,153500.0,36.8206,36.827,36.7821,36.7885,153500.0
2010-10-20 11:15:00,57.41,57.43,57.35,57.41,128200.0,36.7949,36.8077,36.7565,36.7949,128200.0
2010-10-20 11:20:00,57.41,57.45,57.41,57.44,57200.0,36.7949,36.8206,36.7949,36.8142,57200.0
2010-10-20 11:25:00,57.44,57.52,57.42,57.45,178600.0,36.8142,36.8654,36.8013,36.8206,178600.0
2010-10-20 11:30:00,57.45,57.49,57.4,57.41,198200.0,36.8206,36.8462,36.7885,36.7949,198200.0
2010-10-20 11:35:00,57.4,57.45,57.39,57.4,107000.0,36.7885,36.8206,36.7821,36.7885,107000.0
2010-10-20 11:40:00,57.4,57.44,57.39,57.43,68600.0,36.7885,36.8142,36.7821,36.8077,68600.0
2010-10-20 11:45:00,57.43,57.45,57.39,57.41,59900.0,36.8077,36.8206,36.7821,36.7949,59900.0
2010-10-20 11:50:00,57.4,57.44,57.4,57.43,217500.0,36.7885,36.8142,36.7885,36.8077,217500.0
2010-10-20 11:55:00,57.44,57.45,57.38,57.38,249900.0,36.8142,36.8206,36.7757,36.7757,249900.0
2010-10-20 12:00:00,57.38,57.53,57.38,57.51,220000.0,36.7757,36.8718,36.7757,36.859,220000.0
2010-10-20 12:05:00,57.52,57.57,57.49,57.56,91600.0,36.8654,36.8975,36.8462,36.8911,91600.0
2010-10-20 12:10:00,57.56,57.6,57.55,57.55,155500.0,36.8911,36.9167,36.8847,36.8847,155500.0
2010-10-20 12:15:00,57.56,57.62,57.53,57.6,116700.0,36.8911,36.9295,36.8718,36.9167,116700.0
2010-10-20 12:20:00,57.6,57.64,57.57,57.57,80500.0,36.9167,36.9423,36.8975,36.8975,80500.0
2010-10-20 12:25:00,57.57,57.57,57.53,57.56,80300.0,36.8975,36.8975,36.8718,36.8911,80300.0
2010-10-20 12:30:00,57.57,57.59,57.55,57.56,31000.0,36.8975,36.9103,36.8847,36.8911,31000.0
2010-10-20 12:35:00,57.56,57.57,57.51,57.54,73100.0,36.8911,36.8975,36.859,36.8782,73100.0
2010-10-20 12:40:00,57.53,57.54,57.49,57.49,226400.0,36.8718,36.8782,36.8462,36.8462,226400.0
2010-10-20 12:45:00,57.49,57.56,57.49,57.54,54600.0,36.8462,36.8911,36.8462,36.8782,54600.0
2010-10-20 12:50:00,57.54,57.57,57.53,57.53,92400.0,36.8782,36.8975,36.8718,36.8718,92400.0
2010-10-20 12:55:00,57.52,57.53,57.49,57.52,78300.0,36.8654,36.8718,36.8462,36.8654,78300.0
2010-10-20 13:00:00,57.52,57.56,57.5,57.52,80400.0,36.8654,36.8911,36.8526,36.8654,80400.0
2010-10-20 13:05:00,57.53,57.56,57.53,57.53,42300.0,36.8718,36.8911,36.8718,36.8718,42300.0
2010-10-20 13:10:00,57.53,57.56,57.46,57.55,113800.0,36.8718,36.8911,36.827,36.8847,113800.0
2010-10-20 13:15:00,57.56,57.6,57.54,57.55,107600.0,36.8911,36.9167,36.8782,36.8847,107600.0
2010-10-20 13:20:00,57.55,57.62,57.55,57.59,246800.0,36.8847,36.9295,36.8847,36.9103,246800.0
2010-10-20 13:25:00,57.59,57.6,57.56,57.56,70900.0,36.9103,36.9167,36.8911,36.8911,70900.0
2010-10-20 13:30:00,57.57,57.59,57.55,57.56,171900.0,36.8975,36.9103,36.8847,36.8911,171900.0
2010-10-20 13:35:00,57.56,57.59,57.53,57.53,101400.0,36.8911,36.9103,36.8718,36.8718,101400.0
2010-10-20 13:40:00,57.53,57.55,57.51,57.53,55700.0,36.8718,36.8847,36.859,36.8718,55700.0
2010-10-20 13:45:00,57.52,57.52,57.48,57.49,242800.0,36.8654,36.8654,36.8398,36.8462,242800.0
2010-10-20 13:50:00,57.48,57.51,57.48,57.5,179500.0,36.8398,36.859,36.8398,36.8526,179500.0
2010-10-20 13:55:00,57.51,57.53,57.49,57.52,167900.0,36.859,36.8718,36.8462,36.8654,167900.0
2010-10-20 14:00:00,57.53,57.6,57.4,57.42,279000.0,36.8718,36.9167,36.7885,36.8013,279000.0
2010-10-20 14:05:00,57.42,57.53,57.42,57.43,226400.0,36.8013,36.8718,36.8013,36.8077,226400.0
2010-10-20 14:10:00,57.44,57.53,57.44,57.49,129500.0,36.8142,36.8718,36.8142,36.8462,129500.0
2010-10-20 14:15:00,57.49,57.6,57.48,57.59,170300.0,36.8462,36.9167,36.8398,36.9103,170300.0
2010-10-20 14:20:00,57.58,57.61,57.51,57.52,125400.0,36.9039,36.9231,36.859,36.8654,125400.0
2010-10-20 14:25:00,57.52,57.58,57.5,57.54,82800.0,36.8654,36.9039,36.8526,36.8782,82800.0
2010-10-20 14:30:00,57.55,57.65,57.55,57.63,120000.0,36.8847,36.9487,36.8847,36.9359,120000.0
2010-10-20 14:35:00,57.62,57.67,57.58,57.6,116500.0,36.9295,36.9616,36.9039,36.9167,116500.0
2010-10-20 14:40:00,57.6,57.61,57.53,57.56,72200.0,36.9167,36.9231,36.8718,36.8911,72200.0
2010-10-20 14:45:00,57.57,57.58,57.47,57.5,82100.0,36.8975,36.9039,36.8334,36.8526,82100.0
2010-10-20 14:50:00,57.49,57.53,57.48,57.53,63000.0,36.8462,36.8718,36.8398,36.8718,63000.0
2010-10-20 14:55:00,57.52,57.54,57.46,57.53,74600.0,36.8654,36.8782,36.827,36.8718,74600.0
2010-10-20 15:00:00,57.53,57.54,57.48,57.5,83000.0,36.8718,36.8782,36.8398,36.8526,83000.0
2010-10-20 15:05:00,57.49,57.54,57.45,57.52,150100.0,36.8462,36.8782,36.8206,36.8654,150100.0
2010-10-20 15:10:00,57.52,57.53,57.48,57.5,106200.0,36.8654,36.8718,36.8398,36.8526,106200.0
2010-10-20 15:15:00,57.51,57.55,57.5,57.53,98400.0,36.859,36.8847,36.8526,36.8718,98400.0
2010-10-20 15:20:00,57.54,57.57,57.52,57.54,155900.0,36.8782,36.8975,36.8654,36.8782,155900.0
2010-10-20 15:25:00,57.55,57.57,57.52,57.55,105700.0,36.8847,36.8975,36.8654,36.8847,105700.0
2010-10-20 15:30:00,57.56,57.56,57.51,57.53,146200.0,36.8911,36.8911,36.859,36.8718,146200.0
2010-10-20 15:35:00,57.52,57.53,57.39,57.45,271800.0,36.8654,36.8718,36.7821,36.8206,271800.0
2010-10-20 15:40:00,57.46,57.49,57.41,57.45,376200.0,36.827,36.8462,36.7949,36.8206,376200.0
2010-10-20 15:45:00,57.46,57.54,57.46,57.52,492600.0,36.827,36.8782,36.827,36.8654,492600.0
2010-10-20 15:50:00,57.52,57.55,57.42,57.44,597700.0,36.8654,36.8847,36.8013,36.8142,597700.0
2010-10-20 15:55:00,57.43,57.47,57.42,57.46,1442700.0,36.8077,36.8334,36.8013,36.827,1442700.0
2010-10-21 09:30:00,57.5,57.57,57.48,57.48,532100.0,36.8526,36.8975,36.8398,36.8398,532100.0
2010-10-21 09:35:00,57.49,57.68,57.46,57.67,415500.0,36.8462,36.968,36.827,36.9616,415500.0
2010-10-21 09:40:00,57.67,57.69,57.63,57.65,266200.0,36.9616,36.9744,36.9359,36.9487,266200.0
2010-10-21 09:45:00,57.66,57.67,57.58,57.62,202400.0,36.9552,36.9616,36.9039,36.9295,202400.0
2010-10-21 09:50:00,57.62,57.63,57.54,57.54,176800.0,36.9295,36.9359,36.8782,36.8782,176800.0
2010-10-21 09:55:00,57.55,57.66,57.54,57.64,120100.0,36.8847,36.9552,36.8782,36.9423,120100.0
2010-10-21 10:00:00,57.65,57.65,57.5,57.6,240500.0,36.9487,36.9487,36.8526,36.9167,240500.0
2010-10-21 10:05:00,57.6,57.85,57.54,57.82,481400.0,36.9167,37.0769,36.8782,37.0577,481400.0
2010-10-21 10:10:00,57.81,57.87,57.8,57.85,246600.0,37.0513,37.0897,37.0449,37.0769,246600.0
2010-10-21 10:15:00,57.85,57.85,57.77,57.8,320700.0,37.0769,37.0769,37.0257,37.0449,320700.0
2010-10-21 10:20:00,57.8,57.82,57.75,57.82,154700.0,37.0449,37.0577,37.0128,37.0577,154700.0
2010-10-21 10:25:00,57.82,57.87,57.77,57.78,212500.0,37.0577,37.0897,37.0257,37.0321,212500.0
2010-10-21 10:30:00,57.78,57.87,57.78,57.84,119500.0,37.0321,37.0897,37.0321,37.0705,119500.0
2010-10-21 10:35:00,57.84,57.84,57.77,57.81,121300.0,37.0705,37.0705,37.0257,37.0513,121300.0
2010-10-21 10:40:00,57.8,57.86,57.79,57.81,75400.0,37.0449,37.0833,37.0385,37.0513,75400.0
2010-10-21 10:45:00,57.81,57.84,57.78,57.81,111800.0,37.0513,37.0705,37.0321,37.0513,111800.0
2010-10-21 10:50:00,57.82,57.84,57.73,57.75,170500.0,37.0577,37.0705,37.0,37.0128,170500.0
2010-10-21 10:55:00,57.75,57.79,57.72,57.79,78400.0,37.0128,37.0385,36.9936,37.0385,78400.0
2010-10-21 11:00:00,57.79,57.85,57.77,57.78,137200.0,37.0385,37.0769,37.0257,37.0321,137200.0
2010-10-21 11:05:00,57.77,57.8,57.74,57.77,66500.0,37.0257,37.0449,37.0064,37.0257,66500.0
2010-10-21 11:10:00,57.76,57.76,57.67,57.69,208600.0,37.0192,37.0192,36.9616,36.9744,208600.0
2010-10-21 11:15:00,57.69,57.7,57.6,57.62,106500.0,36.9744,36.9808,36.9167,36.9295,106500.0
2010-10-21 11:20:00,57.62,57.67,57.59,57.59,142800.0,36.9295,36.9616,36.9103,36.9103,142800.0
2010-10-21 11:25:00,57.59,57.6,57.49,57.56,293500.0,36.9103,36.9167,36.8462,36.8911,293500.0
2010-10-21 11:30:00,57.57,57.63,57.57,57.6,117500.0,36.8975,36.9359,36.8975,36.9167,117500.0
2010-10-21 11:35:00,57.61,57.62,57.39,57.4,480300.0,36.9231,36.9295,36.7821,36.7885,480300.0
2010-10-21 11:40:00,57.4,57.41,57.31,57.34,639400.0,36.7885,36.7949,36.7308,36.7501,639400.0
2010-10-21 11:45:00,57.34,57.43,57.33,57.39,97500.0,36.7501,36.8077,36.7437,36.7821,97500.0
2010-10-21 11:50:00,57.41,57.43,57.35,57.4,125300.0,36.7949,36.8077,36.7565,36.7885,125300.0
2010-10-21 11:55:00,57.39,57.52,57.39,57.49,135100.0,36.7821,36.8654,36.7821,36.8462,135100.0
2010-10-21 12:00:00,57.5,57.53,57.44,57.45,212000.0,36.8526,36.8718,36.8142,36.8206,212000.0
2010-10-21 12:05:00,57.45,57.49,57.39,57.45,98200.0,36.8206,36.8462,36.7821,36.8206,98200.0
2010-10-21 12:10:00,57.44,57.48,57.41,57.43,100000.0,36.8142,36.8398,36.7949,36.8077,100000.0
2010-10-21 12:15:00,57.43,57.48,57.39,57.48,134300.0,36.8077,36.8398,36.7821,36.8398,134300.0
2010-10-21 12:20:00,57.47,57.49,57.44,57.45,45900.0,36.8334,36.8462,36.8142,36.8206,45900.0
2010-10-21 12:25:00,57.45,57.47,57.4,57.47,47000.0,36.8206,36.8334,36.7885,36.8334,47000.0
2010-10-21 12:30:00,57.47,57.48,57.37,57.38,74900.0,36.8334,36.8398,36.7693,36.7757,74900.0
2010-10-21 12:35:00,57.37,57.4,57.25,57.27,265800.0,36.7693,36.7885,36.6924,36.7052,265800.0
2010-10-21 12:40:00,57.27,57.28,57.24,57.25,178700.0,36.7052,36.7116,36.686,36.6924,178700.0
2010-10-21 12:45:00,57.26,57.28,57.2,57.28,177200.0,36.6988,36.7116,36.6603,36.7116,177200.0
2010-10-21 12:50:00,57.27,57.28,57.21,57.23,91400.0,36.7052,36.7116,36.6667,36.6796,91400.0
2010-10-21 12:55:00,57.23,57.25,57.21,57.23,137300.0,36.6796,36.6924,36.6667,36.6796,137300.0
2010-10-21 13:00:00,57.24,57.35,57.23,57.34,508900.0,36.686,36.7565,36.6796,36.7501,508900.0
2010-10-21 13:05:00,57.34,57.34,57.26,57.31,53500.0,36.7501,36.7501,36.6988,36.7308,53500.0
2010-10-21 13:10:00,57.32,57.35,57.3,57.33,75800.0,36.7372,36.7565,36.7244,36.7437,75800.0
2010-10-21 13:15:00,57.33,57.34,57.25,57.29,85100.0,36.7437,36.7501,36.6924,36.718,85100.0
2010-10-21 13:20:00,57.29,57.3,57.24,57.26,46500.0,36.718,36.7244,36.686,36.6988,46500.0
2010-10-21 13:25:00,57.25,57.32,57.25,57.31,41200.0,36.6924,36.7372,36.6924,36.7308,41200.0
2010-10-21 13:30:00,57.3,57.31,57.19,57.21,91300.0,36.7244,36.7308,36.6539,36.6667,91300.0
2010-10-21 13:35:00,57.21,57.26,57.21,57.23,76800.0,36.6667,36.6988,36.6667,36.6796,76800.0
2010-10-21 13:40:00,57.23,57.26,57.15,57.19,87100.0,36.6796,36.6988,36.6283,36.6539,87100.0
2010-10-21 13:45:00,57.18,57.18,57.06,57.07,166700.0,36.6475,36.6475,36.5706,36.577,166700.0
2010-10-21 13:50:00,57.08,57.1,56.93,56.96,251100.0,36.5834,36.5962,36.4873,36.5065,251100.0
2010-10-21 13:55:00,56.97,56.98,56.85,56.89,230300.0,36.5129,36.5193,36.436,36.4616,230300.0
2010-10-21 14:00:00,56.89,56.93,56.81,56.93,256900.0,36.4616,36.4873,36.4104,36.4873,256900.0
2010-10-21 14:05:00,56.93,56.96,56.93,56.96,69100.0,36.4873,36.5065,36.4873,36.5065,69100.0
2010-10-21 14:10:00,56.95,56.98,56.92,56.95,400700.0,36.5001,36.5193,36.4809,36.5001,400700.0
2010-10-21 14:15:00,56.95,57.04,56.92,57.04,251500.0,36.5001,36.5578,36.4809,36.5578,251500.0
2010-10-21 14:20:00,57.04,57.05,56.96,56.99,121800.0,36.5578,36.5642,36.5065,36.5257,121800.0
2010-10-21 14:25:00,56.98,57.07,56.98,57.02,119800.0,36.5193,36.577,36.5193,36.545,119800.0
2010-10-21 14:30:00,57.02,57.07,57.0,57.01,307400.0,36.545,36.577,36.5321,36.5386,307400.0
2010-10-21 14:35:00,57.01,57.05,57.0,57.04,77400.0,36.5386,36.5642,36.5321,36.5578,77400.0
2010-10-21 14:40:00,57.03,57.1,57.02,57.07,134800.0,36.5514,36.5962,36.545,36.577,134800.0
2010-10-21 14:45:00,57.08,57.08,57.01,57.03,64900.0,36.5834,36.5834,36.5386,36.5514,64900.0
2010-10-21 14:50:00,57.03,57.15,57.01,57.13,179100.0,36.5514,36.6283,36.5386,36.6155,179100.0
2010-10-21 14:55:00,57.13,57.15,57.09,57.11,148900.0,36.6155,36.6283,36.5898,36.6026,148900.0
2010-10-21 15:00:00,57.11,57.14,57.09,57.1,98800.0,36.6026,36.6219,36.5898,36.5962,98800.0
2010-10-21 15:05:00,57.09,57.09,57.04,57.04,62700.0,36.5898,36.5898,36.5578,36.5578,62700.0
2010-10-21 15:10:00,57.05,57.09,57.03,57.09,138600.0,36.5642,36.5898,36.5514,36.5898,138600.0
2010-10-21 15:15:00,57.09,57.21,57.08,57.19,174000.0,36.5898,36.6667,36.5834,36.6539,174000.0
2010-10-21 15:20:00,57.19,57.23,57.17,57.23,72900.0,36.6539,36.6796,36.6411,36.6796,72900.0
2010-10-21 15:25:00,57.24,57.25,57.15,57.2,90400.0,36.686,36.6924,36.6283,36.6603,90400.0
2010-10-21 15:30:00,57.19,57.24,57.13,57.17,130600.0,36.6539,36.686,36.6155,36.6411,130600.0
2010-10-21 15:35:00,57.17,57.22,57.17,57.19,79300.0,36.6411,36.6731,36.6411,36.6539,79300.0
2010-10-21 15:40:00,57.19,57.21,57.15,57.18,131500.0,36.6539,36.6667,36.6283,36.6475,131500.0
2010-10-21 15:45:00,57.17,57.18,57.1,57.16,290700.0,36.6411,36.6475,36.5962,36.6347,290700.0
2010-10-21 15:50:00,57.15,57.18,57.12,57.18,307700.0,36.6283,36.6475,36.6091,36.6475,307700.0
2010-10-21 15:55:00,57.17,57.22,57.16,57.17,736000.0,36.6411,36.6731,36.6347,36.6411,736000.0
2010-10-22 09:30:00,57.41,57.42,57.33,57.34,717600.0,36.7949,36.8013,36.7437,36.7501,717600.0
2010-10-22 09:35:00,57.34,57.46,57.32,57.45,399400.0,36.7501,36.827,36.7372,36.8206,399400.0
2010-10-22 09:40:00,57.46,57.49,57.36,57.47,299000.0,36.827,36.8462,36.7629,36.8334,299000.0
2010-10-22 09:45:00,57.47,57.5,57.38,57.38,195600.0,36.8334,36.8526,36.7757,36.7757,195600.0
2010-10-22 09:50:00,57.37,57.4,57.31,57.31,177000.0,36.7693,36.7885,36.7308,36.7308,177000.0
2010-10-22 09:55:00,57.31,57.38,57.25,57.26,326200.0,36.7308,36.7757,36.6924,36.6988,326200.0
2010-10-22 10:00:00,57.25,57.32,57.21,57.32,367100.0,36.6924,36.7372,36.6667,36.7372,367100.0
2010-10-22 10:05:00,57.32,57.37,57.31,57.33,208400.0,36.7372,36.7693,36.7308,36.7437,208400.0
2010-10-22 10:10:00,57.34,57.34,57.26,57.34,287200.0,36.7501,36.7501,36.6988,36.7501,287200.0
2010-10-22 10:15:00,57.34,57.38,57.3,57.37,153200.0,36.7501,36.7757,36.7244,36.7693,153200.0
2010-10-22 10:20:00,57.37,57.38,57.27,57.28,141600.0,36.7693,36.7757,36.7052,36.7116,141600.0
2010-10-22 10:25:00,57.28,57.38,57.27,57.37,100700.0,36.7116,36.7757,36.7052,36.7693,100700.0
2010-10-22 10:30:00,57.38,57.4,57.33,57.36,108500.0,36.7757,36.7885,36.7437,36.7629,108500.0
2010-10-22 10:35:00,57.36,57.39,57.34,57.34,92400.0,36.7629,36.7821,36.7501,36.7501,92400.0
2010-10-22 10:40:00,57.34,57.36,57.29,57.32,90200.0,36.7501,36.7629,36.718,36.7372,90200.0
2010-10-22 10:45:00,57.32,57.37,57.3,57.36,89700.0,36.7372,36.7693,36.7244,36.7629,89700.0
2010-10-22 10:50:00,57.36,57.4,57.33,57.38,183100.0,36.7629,36.7885,36.7437,36.7757,183100.0
2010-10-22 10:55:00,57.39,57.39,57.31,57.31,113700.0,36.7821,36.7821,36.7308,36.7308,113700.0
2010-10-22 11:00:00,57.31,57.34,57.26,57.33,72700.0,36.7308,36.7501,36.6988,36.7437,72700.0
2010-10-22 11:05:00,57.33,57.33,57.22,57.24,163500.0,36.7437,36.7437,36.6731,36.686,163500.0
2010-10-22 11:10:00,57.25,57.28,57.23,57.23,78600.0,36.6924,36.7116,36.6796,36.6796,78600.0
2010-10-22 11:15:00,57.23,57.25,57.19,57.24,112000.0,36.6796,36.6924,36.6539,36.686,112000.0
2010-10-22 11:20:00,57.24,57.26,57.16,57.18,110500.0,36.686,36.6988,36.6347,36.6475,110500.0
2010-10-22 11:25:00,57.18,57.21,57.16,57.19,163300.0,36.6475,36.6667,36.6347,36.6539,163300.0
2010-10-22 11:30:00,57.18,57.25,57.17,57.24,101600.0,36.6475,36.6924,36.6411,36.686,101600.0
2010-10-22 11:35:00,57.22,57.28,57.22,57.26,45800.0,36.6731,36.7116,36.6731,36.6988,45800.0
2010-10-22 11:40:00,57.26,57.29,57.25,57.26,87200.0,36.6988,36.718,36.6924,36.6988,87200.0
2010-10-22 11:45:00,57.25,57.26,57.15,57.15,132200.0,36.6924,36.6988,36.6283,36.6283,132200.0
2010-10-22 11:50:00,57.15,57.2,57.12,57.15,127900.0,36.6283,36.6603,36.6091,36.6283,127900.0
2010-10-22 11:55:00,57.16,57.21,57.15,57.16,91200.0,36.6347,36.6667,36.6283,36.6347,91200.0
2010-10-22 12:00:00,57.16,57.19,57.15,57.17,40400.0,36.6347,36.6539,36.6283,36.6411,40400.0
2010-10-22 12:05:00,57.16,57.22,57.15,57.22,78900.0,36.6347,36.6731,36.6283,36.6731,78900.0
2010-10-22 12:10:00,57.23,57.23,57.18,57.19,64500.0,36.6796,36.6796,36.6475,36.6539,64500.0
2010-10-22 12:15:00,57.18,57.22,57.18,57.22,67800.0,36.6475,36.6731,36.6475,36.6731,67800.0
2010-10-22 12:20:00,57.22,57.25,57.21,57.25,32900.0,36.6731,36.6924,36.6667,36.6924,32900.0
2010-10-22 12:25:00,57.25,57.31,57.25,57.31,49900.0,36.6924,36.7308,36.6924,36.7308,49900.0
2010-10-22 12:30:00,57.31,57.34,57.31,57.32,54500.0,36.7308,36.7501,36.7308,36.7372,54500.0
2010-10-22 12:35:00,57.32,57.33,57.29,57.29,39500.0,36.7372,36.7437,36.718,36.718,39500.0
2010-10-22 12:40:00,57.28,57.32,57.28,57.3,25600.0,36.7116,36.7372,36.7116,36.7244,25600.0
2010-10-22 12:45:00,57.3,57.31,57.29,57.3,28300.0,36.7244,36.7308,36.718,36.7244,28300.0
2010-10-22 12:50:00,57.31,57.31,57.26,57.26,25500.0,36.7308,36.7308,36.6988,36.6988,25500.0
2010-10-22 12:55:00,57.26,57.28,57.25,57.27,41000.0,36.6988,36.7116,36.6924,36.7052,41000.0
2010-10-22 13:00:00,57.28,57.28,57.24,57.25,51300.0,36.7116,36.7116,36.686,36.6924,51300.0
2010-10-22 13:05:00,57.24,57.25,57.23,57.25,80900.0,36.686,36.6924,36.6796,36.6924,80900.0
2010-10-22 13:10:00,57.25,57.25,57.23,57.24,48400.0,36.6924,36.6924,36.6796,36.686,48400.0
2010-10-22 13:15:00,57.25,57.31,57.25,57.27,76800.0,36.6924,36.7308,36.6924,36.7052,76800.0
2010-10-22 13:20:00,57.27,57.29,57.26,57.28,39000.0,36.7052,36.718,36.6988,36.7116,39000.0
2010-10-22 13:25:00,57.27,57.32,57.27,57.29,37400.0,36.7052,36.7372,36.7052,36.718,37400.0
2010-10-22 13:30:00,57.29,57.29,57.27,57.28,32500.0,36.718,36.718,36.7052,36.7116,32500.0
2010-10-22 13:35:00,57.28,57.28,57.26,57.27,21800.0,36.7116,36.7116,36.6988,36.7052,21800.0
2010-10-22 13:40:00,57.27,57.29,57.26,57.27,26700.0,36.7052,36.718,36.6988,36.7052,26700.0
2010-10-22 13:45:00,57.26,57.27,57.25,57.26,42900.0,36.6988,36.7052,36.6924,36.6988,42900.0
2010-10-22 13:50:00,57.25,57.26,57.21,57.21,53600.0,36.6924,36.6988,36.6667,36.6667,53600.0
2010-10-22 13:55:00,57.21,57.23,57.19,57.19,40900.0,36.6667,36.6796,36.6539,36.6539,40900.0
2010-10-22 14:00:00,57.2,57.21,57.18,57.19,43900.0,36.6603,36.6667,36.6475,36.6539,43900.0
2010-10-22 14:05:00,57.18,57.23,57.18,57.23,55900.0,36.6475,36.6796,36.6475,36.6796,55900.0
2010-10-22 14:10:00,57.23,57.26,57.22,57.25,34000.0,36.6796,36.6988,36.6731,36.6924,34000.0
2010-10-22 14:15:00,57.25,57.27,57.24,57.27,45100.0,36.6924,36.7052,36.686,36.7052,45100.0
2010-10-22 14:20:00,57.28,57.3,57.26,57.27,32700.0,36.7116,36.7244,36.6988,36.7052,32700.0
2010-10-22 14:25:00,57.27,57.3,57.24,57.29,52500.0,36.7052,36.7244,36.686,36.718,52500.0
2010-10-22 14:30:00,57.29,57.3,57.24,57.26,81100.0,36.718,36.7244,36.686,36.6988,81100.0
2010-10-22 14:35:00,57.26,57.3,57.26,57.27,64600.0,36.6988,36.7244,36.6988,36.7052,64600.0
2010-10-22 14:40:00,57.28,57.29,57.25,57.28,38600.0,36.7116,36.718,36.6924,36.7116,38600.0
2010-10-22 14:45:00,57.28,57.31,57.27,57.28,64000.0,36.7116,36.7308,36.7052,36.7116,64000.0
2010-10-22 14:50:00,57.28,57.3,57.27,57.27,40700.0,36.7116,36.7244,36.7052,36.7052,40700.0
2010-10-22 14:55:00,57.27,57.3,57.25,57.27,109100.0,36.7052,36.7244,36.6924,36.7052,109100.0
2010-10-22 15:00:00,57.27,57.3,57.25,57.3,32800.0,36.7052,36.7244,36.6924,36.7244,32800.0
2010-10-22 15:05:00,57.31,57.35,57.28,57.31,171200.0,36.7308,36.7565,36.7116,36.7308,171200.0
2010-10-22 15:10:00,57.31,57.32,57.27,57.29,52900.0,36.7308,36.7372,36.7052,36.718,52900.0
2010-10-22 15:15:00,57.29,57.3,57.27,57.27,31400.0,36.718,36.7244,36.7052,36.7052,31400.0
2010-10-22 15:20:00,57.27,57.32,57.27,57.3,75200.0,36.7052,36.7372,36.7052,36.7244,75200.0
2010-10-22 15:25:00,57.3,57.33,57.29,57.29,68800.0,36.7244,36.7437,36.718,36.718,68800.0
2010-10-22 15:30:00,57.3,57.31,57.28,57.3,41400.0,36.7244,36.7308,36.7116,36.7244,41400.0
2010-10-22 15:35:00,57.3,57.32,57.28,57.29,42300.0,36.7244,36.7372,36.7116,36.718,42300.0
2010-10-22 15:40:00,57.28,57.29,57.27,57.28,180800.0,36.7116,36.718,36.7052,36.7116,180800.0
2010-10-22 15:45:00,57.28,57.34,57.28,57.33,208000.0,36.7116,36.7501,36.7116,36.7437,208000.0
2010-10-22 15:50:00,57.34,57.36,57.33,57.35,302900.0,36.7501,36.7629,36.7437,36.7565,302900.0
2010-10-22 15:55:00,57.35,57.35,57.24,57.24,1595800.0,36.7565,36.7565,36.686,36.686,1595800.0
2010-10-25 09:30:00,57.89,57.92,57.82,57.91,471000.0,37.1026,37.1218,37.0577,37.1154,471000.0
2010-10-25 09:35:00,57.91,57.95,57.9,57.94,271500.0,37.1154,37.141,37.109,37.1346,271500.0
2010-10-25 09:40:00,57.95,58.03,57.95,57.97,867600.0,37.141,37.1923,37.141,37.1538,867600.0
2010-10-25 09:45:00,57.96,57.98,57.92,57.96,266400.0,37.1474,37.1602,37.1218,37.1474,266400.0
2010-10-25 09:50:00,57.97,58.01,57.95,57.99,149900.0,37.1538,37.1795,37.141,37.1667,149900.0
2010-10-25 09:55:00,57.98,58.06,57.98,58.05,195300.0,37.1602,37.2115,37.1602,37.2051,195300.0
2010-10-25 10:00:00,58.04,58.1,57.92,57.96,453000.0,37.1987,37.2372,37.1218,37.1474,453000.0
2010-10-25 10:05:00,57.97,58.03,57.91,57.93,213300.0,37.1538,37.1923,37.1154,37.1282,213300.0
2010-10-25 10:10:00,57.94,58.0,57.89,57.94,255300.0,37.1346,37.1731,37.1026,37.1346,255300.0
2010-10-25 10:15:00,57.94,58.03,57.94,57.99,140700.0,37.1346,37.1923,37.1346,37.1667,140700.0
2010-10-25 10:20:00,57.99,58.03,57.96,57.98,162400.0,37.1667,37.1923,37.1474,37.1602,162400.0
2010-10-25 10:25:00,57.99,58.04,57.97,57.97,139400.0,37.1667,37.1987,37.1538,37.1538,139400.0
2010-10-25 10:30:00,57.97,58.0,57.84,57.89,621900.0,37.1538,37.1731,37.0705,37.1026,621900.0
2010-10-25 10:35:00,57.9,57.9,57.79,57.83,221800.0,37.109,37.109,37.0385,37.0641,221800.0
2010-10-25 10:40:00,57.83,57.84,57.67,57.72,213800.0,37.0641,37.0705,36.9616,36.9936,213800.0
2010-10-25 10:45:00,57.72,57.79,57.7,57.79,301100.0,36.9936,37.0385,36.9808,37.0385,301100.0
2010-10-25 10:50:00,57.78,57.8,57.69,57.75,401600.0,37.0321,37.0449,36.9744,37.0128,401600.0
2010-10-25 10:55:00,57.76,57.77,57.7,57.72,92200.0,37.0192,37.0257,36.9808,36.9936,92200.0
2010-10-25 11:00:00,57.72,57.74,57.63,57.66,395600.0,36.9936,37.0064,36.9359,36.9552,395600.0
2010-10-25 11:05:00,57.65,57.7,57.61,57.7,133900.0,36.9487,36.9808,36.9231,36.9808,133900.0
2010-10-25 11:10:00,57.69,57.76,57.68,57.75,112600.0,36.9744,37.0192,36.968,37.0128,112600.0
2010-10-25 11:15:00,57.75,57.78,57.69,57.76,154600.0,37.0128,37.0321,36.9744,37.0192,154600.0
2010-10-25 11:20:00,57.78,57.83,57.77,57.8,282200.0,37.0321,37.0641,37.0257,37.0449,282200.0
2010-10-25 11:25:00,57.8,57.82,57.77,57.82,87800.0,37.0449,37.0577,37.0257,37.0577,87800.0
2010-10-25 11:30:00,57.82,57.86,57.75,57.81,353300.0,37.0577,37.0833,37.0128,37.0513,353300.0
2010-10-25 11:35:00,57.8,57.81,57.73,57.74,103600.0,37.0449,37.0513,37.0,37.0064,103600.0
2010-10-25 11:40:00,57.74,57.75,57.71,57.75,155000.0,37.0064,37.0128,36.9872,37.0128,155000.0
2010-10-25 11:45:00,57.74,57.78,57.74,57.77,67000.0,37.0064,37.0321,37.0064,37.0257,67000.0
2010-10-25 11:50:00,57.77,57.78,57.67,57.69,81900.0,37.0257,37.0321,36.9616,36.9744,81900.0
2010-10-25 11:55:00,57.68,57.74,57.68,57.71,67500.0,36.968,37.0064,36.968,36.9872,67500.0
2010-10-25 12:00:00,57.72,57.74,57.69,57.7,47100.0,36.9936,37.0064,36.9744,36.9808,47100.0
2010-10-25 12:05:00,57.69,57.7,57.65,57.69,110100.0,36.9744,36.9808,36.9487,36.9744,110100.0
2010-10-25 12:10:00,57.7,57.71,57.68,57.7,29300.0,36.9808,36.9872,36.968,36.9808,29300.0
2010-10-25 12:15:00,57.7,57.72,57.63,57.63,169600.0,36.9808,36.9936,36.9359,36.9359,169600.0
2010-10-25 12:20:00,57.62,57.64,57.51,57.56,155000.0,36.9295,36.9423,36.859,36.8911,155000.0
2010-10-25 12:25:00,57.56,57.58,57.53,57.57,40300.0,36.8911,36.9039,36.8718,36.8975,40300.0
2010-10-25 12:30:00,57.57,57.57,57.54,57.56,38900.0,36.8975,36.8975,36.8782,36.8911,38900.0
2010-10-25 12:35:00,57.56,57.62,57.56,57.6,42400.0,36.8911,36.9295,36.8911,36.9167,42400.0
2010-10-25 12:40:00,57.6,57.62,57.57,57.59,72000.0,36.9167,36.9295,36.8975,36.9103,72000.0
2010-10-25 12:45:00,57.59,57.61,57.58,57.59,28100.0,36.9103,36.9231,36.9039,36.9103,28100.0
2010-10-25 12:50:00,57.59,57.6,57.57,57.58,35000.0,36.9103,36.9167,36.8975,36.9039,35000.0
2010-10-25 12:55:00,57.59,57.62,57.54,57.55,42300.0,36.9103,36.9295,36.8782,36.8847,42300.0
2010-10-25 13:00:00,57.55,57.59,57.52,57.57,79100.0,36.8847,36.9103,36.8654,36.8975,79100.0
2010-10-25 13:05:00,57.57,57.6,57.56,57.6,79100.0,36.8975,36.9167,36.8911,36.9167,79100.0
2010-10-25 13:10:00,57.61,57.62,57.6,57.61,17800.0,36.9231,36.9295,36.9167,36.9231,17800.0
2010-10-25 13:15:00,57.61,57.65,57.59,57.64,107300.0,36.9231,36.9487,36.9103,36.9423,107300.0
2010-10-25 13:20:00,57.65,57.7,57.64,57.69,64200.0,36.9487,36.9808,36.9423,36.9744,64200.0
2010-10-25 13:25:00,57.7,57.73,57.69,57.71,55200.0,36.9808,37.0,36.9744,36.9872,55200.0
2010-10-25 13:30:00,57.71,57.74,57.68,57.68,59700.0,36.9872,37.0064,36.968,36.968,59700.0
2010-10-25 13:35:00,57.68,57.7,57.66,57.69,52200.0,36.968,36.9808,36.9552,36.9744,52200.0
2010-10-25 13:40:00,57.69,57.73,57.68,57.72,94100.0,36.9744,37.0,36.968,36.9936,94100.0
2010-10-25 13:45:00,57.72,57.74,57.7,57.71,173500.0,36.9936,37.0064,36.9808,36.9872,173500.0
2010-10-25 13:50:00,57.71,57.71,57.66,57.66,37400.0,36.9872,36.9872,36.9552,36.9552,37400.0
2010-10-25 13:55:00,57.67,57.7,57.66,57.7,81000.0,36.9616,36.9808,36.9552,36.9808,81000.0
2010-10-25 14:00:00,57.7,57.71,57.69,57.69,30500.0,36.9808,36.9872,36.9744,36.9744,30500.0
2010-10-25 14:05:00,57.69,57.74,57.68,57.74,56600.0,36.9744,37.0064,36.968,37.0064,56600.0
2010-10-25 14:10:00,57.74,57.75,57.71,57.71,73300.0,37.0064,37.0128,36.9872,36.9872,73300.0
2010-10-25 14:15:00,57.71,57.73,57.7,57.7,59400.0,36.9872,37.0,36.9808,36.9808,59400.0
2010-10-25 14:20:00,57.71,57.75,57.71,57.71,64500.0,36.9872,37.0128,36.9872,36.9872,64500.0
2010-10-25 14:25:00,57.73,57.75,57.72,57.73,37700.0,37.0,37.0128,36.9936,37.0,37700.0
2010-10-25 14:30:00,57.73,57.77,57.68,57.71,81600.0,37.0,37.0257,36.968,36.9872,81600.0
2010-10-25 14:35:00,57.71,57.71,57.59,57.67,165400.0,36.9872,36.9872,36.9103,36.9616,165400.0
2010-10-25 14:40:00,57.66,57.66,57.6,57.63,115000.0,36.9552,36.9552,36.9167,36.9359,115000.0
2010-10-25 14:45:00,57.63,57.66,57.63,57.64,36100.0,36.9359,36.9552,36.9359,36.9423,36100.0
2010-10-25 14:50:00,57.63,57.69,57.63,57.69,74900.0,36.9359,36.9744,36.9359,36.9744,74900.0
2010-10-25 14:55:00,57.68,57.7,57.67,57.67,46100.0,36.968,36.9808,36.9616,36.9616,46100.0
2010-10-25 15:00:00,57.68,57.74,57.67,57.71,115600.0,36.968,37.0064,36.9616,36.9872,115600.0
2010-10-25 15:05:00,57.71,57.73,57.69,57.7,82200.0,36.9872,37.0,36.9744,36.9808,82200.0
2010-10-25 15:10:00,57.71,57.72,57.68,57.69,67700.0,36.9872,36.9936,36.968,36.9744,67700.0
2010-10-25 15:15:00,57.69,57.72,57.69,57.71,74200.0,36.9744,36.9936,36.9744,36.9872,74200.0
2010-10-25 15:20:00,57.7,57.76,57.7,57.76,103900.0,36.9808,37.0192,36.9808,37.0192,103900.0
2010-10-25 15:25:00,57.76,57.8,57.76,57.79,134900.0,37.0192,37.0449,37.0192,37.0385,134900.0
2010-10-25 15:30:00,57.79,57.8,57.75,57.75,127200.0,37.0385,37.0449,37.0128,37.0128,127200.0
2010-10-25 15:35:00,57.75,57.76,57.65,57.65,258600.0,37.0128,37.0192,36.9487,36.9487,258600.0
2010-10-25 15:40:00,57.65,57.71,57.62,57.67,215500.0,36.9487,36.9872,36.9295,36.9616,215500.0
2010-10-25 15:45:00,57.66,57.67,57.5,57.54,846000.0,36.9552,36.9616,36.8526,36.8782,846000.0
2010-10-25 15:50:00,57.55,57.57,57.48,57.56,295100.0,36.8847,36.8975,36.8398,36.8911,295100.0
2010-10-25 15:55:00,57.56,57.56,57.48,57.52,885700.0,36.8911,36.8911,36.8398,36.8654,885700.0
2010-10-26 09:30:00,56.89,56.92,56.84,56.91,322700.0,36.4616,36.4809,36.4296,36.4745,322700.0
2010-10-26 09:35:00,56.91,56.91,56.75,56.88,445000.0,36.4745,36.4745,36.3719,36.4552,445000.0
2010-10-26 09:40:00,56.87,56.9,56.76,56.83,227200.0,36.4488,36.4681,36.3783,36.4232,227200.0
2010-10-26 09:45:00,56.82,56.88,56.79,56.87,478400.0,36.4168,36.4552,36.3976,36.4488,478400.0
2010-10-26 09:50:00,56.87,56.9,56.84,56.84,468900.0,36.4488,36.4681,36.4296,36.4296,468900.0
2010-10-26 09:55:00,56.83,56.87,56.82,56.83,154600.0,36.4232,36.4488,36.4168,36.4232,154600.0
2010-10-26 10:00:00,56.83,57.0,56.81,56.97,385700.0,36.4232,36.5321,36.4104,36.5129,385700.0
2010-10-26 10:05:00,56.96,57.02,56.9,56.96,338900.0,36.5065,36.545,36.4681,36.5065,338900.0
2010-10-26 10:10:00,56.96,57.0,56.94,56.96,189400.0,36.5065,36.5321,36.4937,36.5065,189400.0
2010-10-26 10:15:00,56.97,57.09,56.97,57.09,181700.0,36.5129,36.5898,36.5129,36.5898,181700.0
2010-10-26 10:20:00,57.1,57.17,57.1,57.14,324100.0,36.5962,36.6411,36.5962,36.6219,324100.0
2010-10-26 10:25:00,57.15,57.19,57.09,57.09,145000.0,36.6283,36.6539,36.5898,36.5898,145000.0
2010-10-26 10:30:00,57.1,57.15,57.1,57.11,70200.0,36.5962,36.6283,36.5962,36.6026,70200.0
2010-10-26 10:35:00,57.11,57.11,57.03,57.05,131300.0,36.6026,36.6026,36.5514,36.5642,131300.0
2010-10-26 10:40:00,57.05,57.07,56.99,57.03,128800.0,36.5642,36.577,36.5257,36.5514,128800.0
2010-10-26 10:45:00,57.02,57.08,57.02,57.04,181000.0,36.545,36.5834,36.545,36.5578,181000.0
2010-10-26 10:50:00,57.04,57.09,57.03,57.05,101900.0,36.5578,36.5898,36.5514,36.5642,101900.0
2010-10-26 10:55:00,57.05,57.11,57.03,57.09,132900.0,36.5642,36.6026,36.5514,36.5898,132900.0
2010-10-26 11:00:00,57.09,57.18,57.05,57.07,189100.0,36.5898,36.6475,36.5642,36.577,189100.0
2010-10-26 11:05:00,57.06,57.08,56.93,56.97,365100.0,36.5706,36.5834,36.4873,36.5129,365100.0
2010-10-26 11:10:00,56.97,57.0,56.91,56.99,250800.0,36.5129,36.5321,36.4745,36.5257,250800.0
2010-10-26 11:15:00,57.0,57.03,56.97,57.0,121000.0,36.5321,36.5514,36.5129,36.5321,121000.0
2010-10-26 11:20:00,57.01,57.13,57.0,57.12,197400.0,36.5386,36.6155,36.5321,36.6091,197400.0
2010-10-26 11:25:00,57.12,57.15,57.09,57.14,205600.0,36.6091,36.6283,36.5898,36.6219,205600.0
2010-10-26 11:30:00,57.12,57.12,57.05,57.08,122200.0,36.6091,36.6091,36.5642,36.5834,122200.0
2010-10-26 11:35:00,57.08,57.09,57.05,57.07,67000.0,36.5834,36.5898,36.5642,36.577,67000.0
2010-10-26 11:40:00,57.06,57.07,57.01,57.05,135700.0,36.5706,36.577,36.5386,36.5642,135700.0
2010-10-26 11:45:00,57.05,57.11,57.05,57.07,185300.0,36.5642,36.6026,36.5642,36.577,185300.0
2010-10-26 11:50:00,57.08,57.13,57.08,57.12,70600.0,36.5834,36.6155,36.5834,36.6091,70600.0
2010-10-26 11:55:00,57.12,57.15,57.1,57.15,151200.0,36.6091,36.6283,36.5962,36.6283,151200.0
2010-10-26 12:00:00,57.15,57.2,57.14,57.16,144700.0,36.6283,36.6603,36.6219,36.6347,144700.0
2010-10-26 12:05:00,57.15,57.15,57.09,57.11,84100.0,36.6283,36.6283,36.5898,36.6026,84100.0
2010-10-26 12:10:00,57.11,57.18,57.11,57.17,144000.0,36.6026,36.6475,36.6026,36.6411,144000.0
2010-10-26 12:15:00,57.18,57.18,57.12,57.13,45000.0,36.6475,36.6475,36.6091,36.6155,45000.0
2010-10-26 12:20:00,57.13,57.13,57.1,57.12,61600.0,36.6155,36.6155,36.5962,36.6091,61600.0
2010-10-26 12:25:00,57.12,57.14,57.1,57.11,22300.0,36.6091,36.6219,36.5962,36.6026,22300.0
2010-10-26 12:30:00,57.09,57.11,57.08,57.08,66400.0,36.5898,36.6026,36.5834,36.5834,66400.0
2010-10-26 12:35:00,57.09,57.12,57.08,57.1,82900.0,36.5898,36.6091,36.5834,36.5962,82900.0
2010-10-26 12:40:00,57.1,57.12,57.07,57.08,53600.0,36.5962,36.6091,36.577,36.5834,53600.0
2010-10-26 12:45:00,57.08,57.08,57.04,57.05,58800.0,36.5834,36.5834,36.5578,36.5642,58800.0
2010-10-26 12:50:00,57.05,57.07,57.04,57.05,81700.0,36.5642,36.577,36.5578,36.5642,81700.0
2010-10-26 12:55:00,57.05,57.08,57.04,57.06,110600.0,36.5642,36.5834,36.5578,36.5706,110600.0
2010-10-26 13:00:00,57.07,57.08,57.07,57.08,34500.0,36.577,36.5834,36.577,36.5834,34500.0
2010-10-26 13:05:00,57.08,57.13,57.06,57.12,66400.0,36.5834,36.6155,36.5706,36.6091,66400.0
2010-10-26 13:10:00,57.13,57.17,57.13,57.16,26400.0,36.6155,36.6411,36.6155,36.6347,26400.0
2010-10-26 13:15:00,57.17,57.18,57.11,57.13,60900.0,36.6411,36.6475,36.6026,36.6155,60900.0
2010-10-26 13:20:00,57.12,57.14,57.1,57.11,53200.0,36.6091,36.6219,36.5962,36.6026,53200.0
2010-10-26 13:25:00,57.12,57.13,57.02,57.02,115400.0,36.6091,36.6155,36.545,36.545,115400.0
2010-10-26 13:30:00,57.03,57.07,57.02,57.07,79600.0,36.5514,36.577,36.545,36.577,79600.0
2010-10-26 13:35:00,57.06,57.07,57.03,57.04,30300.0,36.5706,36.577,36.5514,36.5578,30300.0
2010-10-26 13:40:00,57.04,57.1,57.04,57.1,103000.0,36.5578,36.5962,36.5578,36.5962,103000.0
2010-10-26 13:45:00,57.1,57.11,57.03,57.03,82400.0,36.5962,36.6026,36.5514,36.5514,82400.0
2010-10-26 13:50:00,57.04,57.05,56.94,56.97,172500.0,36.5578,36.5642,36.4937,36.5129,172500.0
2010-10-26 13:55:00,56.96,56.97,56.88,56.92,145700.0,36.5065,36.5129,36.4552,36.4809,145700.0
2010-10-26 14:00:00,56.92,56.94,56.87,56.87,185400.0,36.4809,36.4937,36.4488,36.4488,185400.0
2010-10-26 14:05:00,56.88,56.91,56.81,56.82,265400.0,36.4552,36.4745,36.4104,36.4168,265400.0
2010-10-26 14:10:00,56.82,56.86,56.78,56.86,138000.0,36.4168,36.4424,36.3911,36.4424,138000.0
2010-10-26 14:15:00,56.86,56.9,56.84,56.9,130400.0,36.4424,36.4681,36.4296,36.4681,130400.0
2010-10-26 14:20:00,56.9,56.9,56.86,56.87,158100.0,36.4681,36.4681,36.4424,36.4488,158100.0
2010-10-26 14:25:00,56.87,56.92,56.86,56.91,111600.0,36.4488,36.4809,36.4424,36.4745,111600.0
2010-10-26 14:30:00,56.91,56.91,56.81,56.83,131800.0,36.4745,36.4745,36.4104,36.4232,131800.0
2010-10-26 14:35:00,56.83,56.92,56.83,56.92,162700.0,36.4232,36.4809,36.4232,36.4809,162700.0
2010-10-26 14:40:00,56.93,56.93,56.88,56.88,220100.0,36.4873,36.4873,36.4552,36.4552,220100.0
2010-10-26 14:45:00,56.89,56.94,56.88,56.94,96900.0,36.4616,36.4937,36.4552,36.4937,96900.0
2010-10-26 14:50:00,56.93,56.98,56.92,56.96,123500.0,36.4873,36.5193,36.4809,36.5065,123500.0
2010-10-26 14:55:00,56.96,57.0,56.94,56.95,82700.0,36.5065,36.5321,36.4937,36.5001,82700.0
2010-10-26 15:00:00,56.94,56.97,56.94,56.97,89600.0,36.4937,36.5129,36.4937,36.5129,89600.0
2010-10-26 15:05:00,56.96,56.98,56.94,56.97,159500.0,36.5065,36.5193,36.4937,36.5129,159500.0
2010-10-26 15:10:00,56.97,57.01,56.97,56.99,118500.0,36.5129,36.5386,36.5129,36.5257,118500.0
2010-10-26 15:15:00,56.99,57.04,56.96,57.04,119200.0,36.5257,36.5578,36.5065,36.5578,119200.0
2010-10-26 15:20:00,57.04,57.1,57.04,57.08,178500.0,36.5578,36.5962,36.5578,36.5834,178500.0
2010-10-26 15:25:00,57.08,57.1,57.03,57.04,114800.0,36.5834,36.5962,36.5514,36.5578,114800.0
2010-10-26 15:30:00,57.04,57.05,57.01,57.05,116500.0,36.5578,36.5642,36.5386,36.5642,116500.0
2010-10-26 15:35:00,57.04,57.05,57.01,57.03,228900.0,36.5578,36.5642,36.5386,36.5514,228900.0
2010-10-26 15:40:00,57.02,57.06,57.01,57.03,347900.0,36.545,36.5706,36.5386,36.5514,347900.0
2010-10-26 15:45:00,57.02,57.05,56.98,57.03,474600.0,36.545,36.5642,36.5193,36.5514,474600.0
2010-10-26 15:50:00,57.02,57.06,57.0,57.05,400200.0,36.545,36.5706,36.5321,36.5642,400200.0
2010-10-26 15:55:00,57.04,57.13,57.04,57.13,1390800.0,36.5578,36.6155,36.5578,36.6155,1390800.0
2010-10-27 09:30:00,56.63,56.64,56.56,56.6,329800.0,36.295,36.3014,36.2501,36.2758,329800.0
2010-10-27 09:35:00,56.6,56.68,56.58,56.67,476700.0,36.2758,36.3271,36.263,36.3206,476700.0
2010-10-27 09:40:00,56.66,56.72,56.66,56.67,190100.0,36.3142,36.3527,36.3142,36.3206,190100.0
2010-10-27 09:45:00,56.68,56.7,56.61,56.7,194600.0,36.3271,36.3399,36.2822,36.3399,194600.0
2010-10-27 09:50:00,56.7,56.73,56.65,56.67,180300.0,36.3399,36.3591,36.3078,36.3206,180300.0
2010-10-27 09:55:00,56.66,56.7,56.66,56.7,111900.0,36.3142,36.3399,36.3142,36.3399,111900.0
2010-10-27 10:00:00,56.71,56.77,56.57,56.63,362600.0,36.3463,36.3847,36.2566,36.295,362600.0
2010-10-27 10:05:00,56.63,56.64,56.52,56.55,302000.0,36.295,36.3014,36.2245,36.2437,302000.0
2010-10-27 10:10:00,56.54,56.62,56.52,56.59,160700.0,36.2373,36.2886,36.2245,36.2694,160700.0
2010-10-27 10:15:00,56.59,56.65,56.51,56.54,282700.0,36.2694,36.3078,36.2181,36.2373,282700.0
2010-10-27 10:20:00,56.54,56.57,56.39,56.4,537100.0,36.2373,36.2566,36.1412,36.1476,537100.0
2010-10-27 10:25:00,56.41,56.44,56.34,56.39,231100.0,36.154,36.1732,36.1091,36.1412,231100.0
2010-10-27 10:30:00,56.39,56.47,56.33,56.45,216500.0,36.1412,36.1925,36.1027,36.1796,216500.0
2010-10-27 10:35:00,56.45,56.47,56.39,56.45,150200.0,36.1796,36.1925,36.1412,36.1796,150200.0
2010-10-27 10:40:00,56.46,56.49,56.41,56.46,248400.0,36.1861,36.2053,36.154,36.1861,248400.0
2010-10-27 10:45:00,56.46,56.48,56.39,56.4,227000.0,36.1861,36.1989,36.1412,36.1476,227000.0
2010-10-27 10:50:00,56.41,56.42,56.33,56.41,450000.0,36.154,36.1604,36.1027,36.154,450000.0
2010-10-27 10:55:00,56.41,56.41,56.23,56.23,274400.0,36.154,36.154,36.0386,36.0386,274400.0
2010-10-27 11:00:00,56.24,56.27,56.18,56.22,391600.0,36.0451,36.0643,36.0066,36.0322,391600.0
2010-10-27 11:05:00,56.22,56.22,56.11,56.18,216400.0,36.0322,36.0322,35.9617,36.0066,216400.0
2010-10-27 11:10:00,56.18,56.21,56.12,56.19,251100.0,36.0066,36.0258,35.9681,36.013,251100.0
2010-10-27 11:15:00,56.19,56.28,56.18,56.27,145100.0,36.013,36.0707,36.0066,36.0643,145100.0
2010-10-27 11:20:00,56.27,56.29,56.23,56.25,166100.0,36.0643,36.0771,36.0386,36.0515,166100.0
2010-10-27 11:25:00,56.25,56.28,56.24,56.28,153700.0,36.0515,36.0707,36.0451,36.0707,153700.0
2010-10-27 11:30:00,56.28,56.29,56.23,56.27,178100.0,36.0707,36.0771,36.0386,36.0643,178100.0
2010-10-27 11:35:00,56.28,56.34,56.26,56.32,199800.0,36.0707,36.1091,36.0579,36.0963,199800.0
2010-10-27 11:40:00,56.33,56.36,56.32,56.33,121600.0,36.1027,36.122,36.0963,36.1027,121600.0
2010-10-27 11:45:00,56.33,56.36,56.28,56.35,404000.0,36.1027,36.122,36.0707,36.1156,404000.0
2010-10-27 11:50:00,56.36,56.42,56.34,56.41,774200.0,36.122,36.1604,36.1091,36.154,774200.0
2010-10-27 11:55:00,56.42,56.42,56.37,56.37,284700.0,36.1604,36.1604,36.1284,36.1284,284700.0
2010-10-27 12:00:00,56.37,56.41,56.35,56.35,123500.0,36.1284,36.154,36.1156,36.1156,123500.0
2010-10-27 12:05:00,56.35,56.36,56.31,56.34,118200.0,36.1156,36.122,36.0899,36.1091,118200.0
2010-10-27 12:10:00,56.34,56.35,56.33,56.33,350800.0,36.1091,36.1156,36.1027,36.1027,350800.0
2010-10-27 12:15:00,56.33,56.36,56.3,56.3,94500.0,36.1027,36.122,36.0835,36.0835,94500.0
2010-10-27 12:20:00,56.3,56.32,56.27,56.27,89500.0,36.0835,36.0963,36.0643,36.0643,89500.0
2010-10-27 12:25:00,56.28,56.3,56.27,56.28,105400.0,36.0707,36.0835,36.0643,36.0707,105400.0
2010-10-27 12:30:00,56.28,56.31,56.26,56.28,192500.0,36.0707,36.0899,36.0579,36.0707,192500.0
2010-10-27 12:35:00,56.27,56.28,56.25,56.26,64000.0,36.0643,36.0707,36.0515,36.0579,64000.0
2010-10-27 12:40:00,56.27,56.27,56.2,56.2,116900.0,36.0643,36.0643,36.0194,36.0194,116900.0
2010-10-27 12:45:00,56.2,56.23,56.19,56.22,94600.0,36.0194,36.0386,36.013,36.0322,94600.0
2010-10-27 12:50:00,56.22,56.25,56.21,56.22,187100.0,36.0322,36.0515,36.0258,36.0322,187100.0
2010-10-27 12:55:00,56.21,56.22,56.2,56.22,103900.0,36.0258,36.0322,36.0194,36.0322,103900.0
2010-10-27 13:00:00,56.22,56.26,56.22,56.24,70200.0,36.0322,36.0579,36.0322,36.0451,70200.0
2010-10-27 13:05:00,56.25,56.26,56.21,56.21,125100.0,36.0515,36.0579,36.0258,36.0258,125100.0
2010-10-27 13:10:00,56.21,56.21,56.11,56.11,292900.0,36.0258,36.0258,35.9617,35.9617,292900.0
2010-10-27 13:15:00,56.11,56.14,56.07,56.13,532900.0,35.9617,35.981,35.9361,35.9746,532900.0
2010-10-27 13:20:00,56.13,56.17,56.09,56.17,63100.0,35.9746,36.0002,35.9489,36.0002,63100.0
2010-10-27 13:25:00,56.17,56.21,56.13,56.21,100500.0,36.0002,36.0258,35.9746,36.0258,100500.0
2010-10-27 13:30:00,56.22,56.22,56.15,56.17,134000.0,36.0322,36.0322,35.9874,36.0002,134000.0
2010-10-27 13:35:00,56.16,56.19,56.16,56.17,78300.0,35.9938,36.013,35.9938,36.0002,78300.0
2010-10-27 13:40:00,56.17,56.21,56.13,56.18,58000.0,36.0002,36.0258,35.9746,36.0066,58000.0
2010-10-27 13:45:00,56.18,56.22,56.17,56.21,110900.0,36.0066,36.0322,36.0002,36.0258,110900.0
2010-10-27 13:50:00,56.21,56.22,56.18,56.18,41300.0,36.0258,36.0322,36.0066,36.0066,41300.0
2010-10-27 13:55:00,56.18,56.26,56.18,56.24,70000.0,36.0066,36.0579,36.0066,36.0451,70000.0
2010-10-27 14:00:00,56.25,56.29,56.23,56.28,109300.0,36.0515,36.0771,36.0386,36.0707,109300.0
2010-10-27 14:05:00,56.28,56.34,56.27,56.34,156500.0,36.0707,36.1091,36.0643,36.1091,156500.0
2010-10-27 14:10:00,56.34,56.34,56.3,56.3,81300.0,36.1091,36.1091,36.0835,36.0835,81300.0
2010-10-27 14:15:00,56.31,56.31,56.27,56.28,203300.0,36.0899,36.0899,36.0643,36.0707,203300.0
2010-10-27 14:20:00,56.28,56.28,56.22,56.25,88500.0,36.0707,36.0707,36.0322,36.0515,88500.0
2010-10-27 14:25:00,56.25,56.28,56.24,56.25,65800.0,36.0515,36.0707,36.0451,36.0515,65800.0
2010-10-27 14:30:00,56.24,56.25,56.22,56.25,46000.0,36.0451,36.0515,36.0322,36.0515,46000.0
2010-10-27 14:35:00,56.25,56.36,56.22,56.34,196200.0,36.0515,36.122,36.0322,36.1091,196200.0
2010-10-27 14:40:00,56.34,56.41,56.33,56.39,92400.0,36.1091,36.154,36.1027,36.1412,92400.0
2010-10-27 14:45:00,56.39,56.43,56.38,56.39,137100.0,36.1412,36.1668,36.1348,36.1412,137100.0
2010-10-27 14:50:00,56.39,56.41,56.36,56.4,101800.0,36.1412,36.154,36.122,36.1476,101800.0
2010-10-27 14:55:00,56.4,56.45,56.38,56.39,88000.0,36.1476,36.1796,36.1348,36.1412,88000.0
2010-10-27 15:00:00,56.39,56.44,56.39,56.39,72100.0,36.1412,36.1732,36.1412,36.1412,72100.0
2010-10-27 15:05:00,56.39,56.45,56.39,56.42,57300.0,36.1412,36.1796,36.1412,36.1604,57300.0
2010-10-27 15:10:00,56.42,56.43,56.38,56.4,126400.0,36.1604,36.1668,36.1348,36.1476,126400.0
2010-10-27 15:15:00,56.39,56.4,56.35,56.36,107900.0,36.1412,36.1476,36.1156,36.122,107900.0
2010-10-27 15:20:00,56.35,56.43,56.33,56.43,150800.0,36.1156,36.1668,36.1027,36.1668,150800.0
2010-10-27 15:25:00,56.43,56.47,56.4,56.42,119500.0,36.1668,36.1925,36.1476,36.1604,119500.0
2010-10-27 15:30:00,56.42,56.49,56.42,56.49,64700.0,36.1604,36.2053,36.1604,36.2053,64700.0
2010-10-27 15:35:00,56.49,56.51,56.47,56.5,217100.0,36.2053,36.2181,36.1925,36.2117,217100.0
2010-10-27 15:40:00,56.51,56.53,56.48,56.5,175700.0,36.2181,36.2309,36.1989,36.2117,175700.0
2010-10-27 15:45:00,56.49,56.54,56.47,56.51,171600.0,36.2053,36.2373,36.1925,36.2181,171600.0
2010-10-27 15:50:00,56.51,56.61,56.51,56.58,335900.0,36.2181,36.2822,36.2181,36.263,335900.0
2010-10-27 15:55:00,56.58,56.61,56.57,56.58,928200.0,36.263,36.2822,36.2566,36.263,928200.0
2010-10-28 09:30:00,57.18,57.18,57.07,57.17,733500.0,36.6475,36.6475,36.577,36.6411,733500.0
2010-10-28 09:35:00,57.17,57.2,57.09,57.19,302400.0,36.6411,36.6603,36.5898,36.6539,302400.0
2010-10-28 09:40:00,57.18,57.19,57.08,57.08,206000.0,36.6475,36.6539,36.5834,36.5834,206000.0
2010-10-28 09:45:00,57.09,57.13,57.01,57.02,259900.0,36.5898,36.6155,36.5386,36.545,259900.0
2010-10-28 09:50:00,57.02,57.12,57.01,57.12,168800.0,36.545,36.6091,36.5386,36.6091,168800.0
2010-10-28 09:55:00,57.13,57.14,57.06,57.09,233900.0,36.6155,36.6219,36.5706,36.5898,233900.0
2010-10-28 10:00:00,57.08,57.17,57.08,57.12,166100.0,36.5834,36.6411,36.5834,36.6091,166100.0
2010-10-28 10:05:00,57.11,57.18,57.06,57.16,315100.0,36.6026,36.6475,36.5706,36.6347,315100.0
2010-10-28 10:10:00,57.15,57.2,57.1,57.11,410900.0,36.6283,36.6603,36.5962,36.6026,410900.0
2010-10-28 10:15:00,57.11,57.12,56.97,57.0,442500.0,36.6026,36.6091,36.5129,36.5321,442500.0
2010-10-28 10:20:00,56.99,57.02,56.97,56.98,227400.0,36.5257,36.545,36.5129,36.5193,227400.0
2010-10-28 10:25:00,56.97,56.97,56.85,56.87,188500.0,36.5129,36.5129,36.436,36.4488,188500.0
2010-10-28 10:30:00,56.86,56.89,56.8,56.89,170100.0,36.4424,36.4616,36.404,36.4616,170100.0
2010-10-28 10:35:00,56.89,56.9,56.78,56.84,139100.0,36.4616,36.4681,36.3911,36.4296,139100.0
2010-10-28 10:40:00,56.84,56.9,56.83,56.9,98000.0,36.4296,36.4681,36.4232,36.4681,98000.0
2010-10-28 10:45:00,56.89,56.93,56.83,56.91,110500.0,36.4616,36.4873,36.4232,36.4745,110500.0
2010-10-28 10:50:00,56.91,56.95,56.91,56.93,81900.0,36.4745,36.5001,36.4745,36.4873,81900.0
2010-10-28 10:55:00,56.93,56.94,56.88,56.91,72400.0,36.4873,36.4937,36.4552,36.4745,72400.0
2010-10-28 11:00:00,56.91,56.96,56.89,56.92,89300.0,36.4745,36.5065,36.4616,36.4809,89300.0
2010-10-28 11:05:00,56.93,56.98,56.91,56.97,82100.0,36.4873,36.5193,36.4745,36.5129,82100.0
2010-10-28 11:10:00,56.98,57.06,56.97,57.02,181300.0,36.5193,36.5706,36.5129,36.545,181300.0
2010-10-28 11:15:00,57.02,57.05,56.99,57.03,95100.0,36.545,36.5642,36.5257,36.5514,95100.0
2010-10-28 11:20:00,57.03,57.09,57.0,57.09,96200.0,36.5514,36.5898,36.5321,36.5898,96200.0
2010-10-28 11:25:00,57.09,57.1,57.07,57.1,111500.0,36.5898,36.5962,36.577,36.5962,111500.0
2010-10-28 11:30:00,57.09,57.1,57.01,57.02,548000.0,36.5898,36.5962,36.5386,36.545,548000.0
2010-10-28 11:35:00,57.02,57.09,57.01,57.05,229000.0,36.545,36.5898,36.5386,36.5642,229000.0
2010-10-28 11:40:00,57.04,57.04,56.99,57.02,82300.0,36.5578,36.5578,36.5257,36.545,82300.0
2010-10-28 11:45:00,57.02,57.03,56.96,56.97,144300.0,36.545,36.5514,36.5065,36.5129,144300.0
2010-10-28 11:50:00,56.97,56.99,56.93,56.94,90100.0,36.5129,36.5257,36.4873,36.4937,90100.0
2010-10-28 11:55:00,56.93,56.94,56.88,56.9,236100.0,36.4873,36.4937,36.4552,36.4681,236100.0
2010-10-28 12:00:00,56.89,56.89,56.8,56.85,311300.0,36.4616,36.4616,36.404,36.436,311300.0
2010-10-28 12:05:00,56.84,56.88,56.83,56.86,200800.0,36.4296,36.4552,36.4232,36.4424,200800.0
2010-10-28 12:10:00,56.86,56.87,56.81,56.81,140600.0,36.4424,36.4488,36.4104,36.4104,140600.0
2010-10-28 12:15:00,56.8,56.88,56.8,56.87,471100.0,36.404,36.4552,36.404,36.4488,471100.0
2010-10-28 12:20:00,56.87,56.88,56.81,56.81,83500.0,36.4488,36.4552,36.4104,36.4104,83500.0
2010-10-28 12:25:00,56.81,56.83,56.76,56.76,252700.0,36.4104,36.4232,36.3783,36.3783,252700.0
2010-10-28 12:30:00,56.76,56.8,56.72,56.8,210900.0,36.3783,36.404,36.3527,36.404,210900.0
2010-10-28 12:35:00,56.8,56.8,56.78,56.78,117000.0,36.404,36.404,36.3911,36.3911,117000.0
2010-10-28 12:40:00,56.78,56.81,56.78,56.81,64800.0,36.3911,36.4104,36.3911,36.4104,64800.0
2010-10-28 12:45:00,56.81,56.82,56.78,56.8,121000.0,36.4104,36.4168,36.3911,36.404,121000.0
2010-10-28 12:50:00,56.8,56.84,56.8,56.82,113800.0,36.404,36.4296,36.404,36.4168,113800.0
2010-10-28 12:55:00,56.83,56.85,56.78,56.79,172100.0,36.4232,36.436,36.3911,36.3976,172100.0
2010-10-28 13:00:00,56.79,56.86,56.77,56.84,133000.0,36.3976,36.4424,36.3847,36.4296,133000.0
2010-10-28 13:05:00,56.84,56.92,56.84,56.91,151300.0,36.4296,36.4809,36.4296,36.4745,151300.0
2010-10-28 13:10:00,56.91,56.97,56.91,56.95,129500.0,36.4745,36.5129,36.4745,36.5001,129500.0
2010-10-28 13:15:00,56.97,57.05,56.96,56.96,214400.0,36.5129,36.5642,36.5065,36.5065,214400.0
2010-10-28 13:20:00,56.97,56.99,56.89,56.9,129400.0,36.5129,36.5257,36.4616,36.4681,129400.0
2010-10-28 13:25:00,56.9,56.91,56.85,56.9,101000.0,36.4681,36.4745,36.436,36.4681,101000.0
2010-10-28 13:30:00,56.9,56.93,56.87,56.87,77100.0,36.4681,36.4873,36.4488,36.4488,77100.0
2010-10-28 13:35:00,56.87,56.93,56.86,56.91,188300.0,36.4488,36.4873,36.4424,36.4745,188300.0
2010-10-28 13:40:00,56.92,56.92,56.86,56.88,123800.0,36.4809,36.4809,36.4424,36.4552,123800.0
2010-10-28 13:45:00,56.87,56.9,56.84,56.89,177700.0,36.4488,36.4681,36.4296,36.4616,177700.0
2010-10-28 13:50:00,56.88,56.94,56.88,56.94,65900.0,36.4552,36.4937,36.4552,36.4937,65900.0
2010-10-28 13:55:00,56.95,56.96,56.9,56.9,38700.0,36.5001,36.5065,36.4681,36.4681,38700.0
2010-10-28 14:00:00,56.9,56.91,56.87,56.9,226600.0,36.4681,36.4745,36.4488,36.4681,226600.0
2010-10-28 14:05:00,56.9,56.96,56.9,56.95,171300.0,36.4681,36.5065,36.4681,36.5001,171300.0
2010-10-28 14:10:00,56.95,56.99,56.95,56.99,72400.0,36.5001,36.5257,36.5001,36.5257,72400.0
2010-10-28 14:15:00,56.98,56.99,56.91,56.94,154500.0,36.5193,36.5257,36.4745,36.4937,154500.0
2010-10-28 14:20:00,56.94,56.99,56.92,56.99,62100.0,36.4937,36.5257,36.4809,36.5257,62100.0
2010-10-28 14:25:00,57.0,57.0,56.94,56.98,141800.0,36.5321,36.5321,36.4937,36.5193,141800.0
2010-10-28 14:30:00,56.97,57.02,56.95,56.99,174700.0,36.5129,36.545,36.5001,36.5257,174700.0
2010-10-28 14:35:00,56.99,56.99,56.96,56.98,74500.0,36.5257,36.5257,36.5065,36.5193,74500.0
2010-10-28 14:40:00,56.98,57.01,56.94,57.0,88100.0,36.5193,36.5386,36.4937,36.5321,88100.0
2010-10-28 14:45:00,56.99,57.03,56.96,57.01,107900.0,36.5257,36.5514,36.5065,36.5386,107900.0
2010-10-28 14:50:00,57.01,57.01,56.98,56.98,42300.0,36.5386,36.5386,36.5193,36.5193,42300.0
2010-10-28 14:55:00,56.99,57.01,56.98,56.98,57800.0,36.5257,36.5386,36.5193,36.5193,57800.0
2010-10-28 15:00:00,56.98,57.01,56.97,57.01,129400.0,36.5193,36.5386,36.5129,36.5386,129400.0
2010-10-28 15:05:00,57.01,57.06,57.0,57.03,83800.0,36.5386,36.5706,36.5321,36.5514,83800.0
2010-10-28 15:10:00,57.03,57.06,57.01,57.01,97200.0,36.5514,36.5706,36.5386,36.5386,97200.0
2010-10-28 15:15:00,57.01,57.02,56.96,56.98,85900.0,36.5386,36.545,36.5065,36.5193,85900.0
2010-10-28 15:20:00,56.98,56.98,56.93,56.95,194800.0,36.5193,36.5193,36.4873,36.5001,194800.0
2010-10-28 15:25:00,56.95,57.01,56.94,57.01,147800.0,36.5001,36.5386,36.4937,36.5386,147800.0
2010-10-28 15:30:00,57.01,57.07,56.99,57.04,118800.0,36.5386,36.577,36.5257,36.5578,118800.0
2010-10-28 15:35:00,57.04,57.12,57.03,57.09,175200.0,36.5578,36.6091,36.5514,36.5898,175200.0
2010-10-28 15:40:00,57.09,57.12,57.06,57.08,135800.0,36.5898,36.6091,36.5706,36.5834,135800.0
2010-10-28 15:45:00,57.08,57.15,57.06,57.15,545700.0,36.5834,36.6283,36.5706,36.6283,545700.0
2010-10-28 15:50:00,57.15,57.15,57.07,57.07,413200.0,36.6283,36.6283,36.577,36.577,413200.0
2010-10-28 15:55:00,57.08,57.08,57.01,57.01,1153500.0,36.5834,36.5834,36.5386,36.5386,1153500.0
2010-10-29 09:30:00,56.94,56.95,56.83,56.88,365500.0,36.4937,36.5001,36.4232,36.4552,365500.0
2010-10-29 09:35:00,56.87,56.91,56.82,56.84,381400.0,36.4488,36.4745,36.4168,36.4296,381400.0
2010-10-29 09:40:00,56.84,56.95,56.81,56.94,535700.0,36.4296,36.5001,36.4104,36.4937,535700.0
2010-10-29 09:45:00,56.93,56.97,56.86,56.96,231000.0,36.4873,36.5129,36.4424,36.5065,231000.0
2010-10-29 09:50:00,56.95,56.99,56.91,56.92,189500.0,36.5001,36.5257,36.4745,36.4809,189500.0
2010-10-29 09:55:00,56.91,56.92,56.8,56.86,318500.0,36.4745,36.4809,36.404,36.4424,318500.0
2010-10-29 10:00:00,56.86,56.96,56.83,56.94,258800.0,36.4424,36.5065,36.4232,36.4937,258800.0
2010-10-29 10:05:00,56.94,57.14,56.94,57.11,232200.0,36.4937,36.6219,36.4937,36.6026,232200.0
2010-10-29 10:10:00,57.11,57.13,57.06,57.09,370200.0,36.6026,36.6155,36.5706,36.5898,370200.0
2010-10-29 10:15:00,57.09,57.14,57.05,57.07,231300.0,36.5898,36.6219,36.5642,36.577,231300.0
2010-10-29 10:20:00,57.08,57.08,57.02,57.04,138900.0,36.5834,36.5834,36.545,36.5578,138900.0
2010-10-29 10:25:00,57.05,57.12,57.03,57.04,211500.0,36.5642,36.6091,36.5514,36.5578,211500.0
2010-10-29 10:30:00,57.04,57.06,56.99,57.01,80800.0,36.5578,36.5706,36.5257,36.5386,80800.0
2010-10-29 10:35:00,57.0,57.05,57.0,57.01,141400.0,36.5321,36.5642,36.5321,36.5386,141400.0
2010-10-29 10:40:00,57.01,57.03,56.93,56.94,167100.0,36.5386,36.5514,36.4873,36.4937,167100.0
2010-10-29 10:45:00,56.94,56.99,56.9,56.96,125700.0,36.4937,36.5257,36.4681,36.5065,125700.0
2010-10-29 10:50:00,56.95,56.97,56.88,56.95,161800.0,36.5001,36.5129,36.4552,36.5001,161800.0
2010-10-29 10:55:00,56.95,57.03,56.95,57.03,125700.0,36.5001,36.5514,36.5001,36.5514,125700.0
2010-10-29 11:00:00,57.04,57.06,57.01,57.01,94900.0,36.5578,36.5706,36.5386,36.5386,94900.0
2010-10-29 11:05:00,57.01,57.1,56.99,57.08,141400.0,36.5386,36.5962,36.5257,36.5834,141400.0
2010-10-29 11:10:00,57.08,57.09,57.03,57.03,64700.0,36.5834,36.5898,36.5514,36.5514,64700.0
2010-10-29 11:15:00,57.02,57.04,56.96,57.04,148000.0,36.545,36.5578,36.5065,36.5578,148000.0
2010-10-29 11:20:00,57.04,57.06,57.0,57.04,107400.0,36.5578,36.5706,36.5321,36.5578,107400.0
2010-10-29 11:25:00,57.04,57.1,56.98,56.98,205200.0,36.5578,36.5962,36.5193,36.5193,205200.0
2010-10-29 11:30:00,56.98,57.01,56.88,56.89,741400.0,36.5193,36.5386,36.4552,36.4616,741400.0
2010-10-29 11:35:00,56.89,56.9,56.81,56.89,293900.0,36.4616,36.4681,36.4104,36.4616,293900.0
2010-10-29 11:40:00,56.89,56.94,56.84,56.87,444700.0,36.4616,36.4937,36.4296,36.4488,444700.0
2010-10-29 11:45:00,56.87,56.88,56.77,56.84,175400.0,36.4488,36.4552,36.3847,36.4296,175400.0
2010-10-29 11:50:00,56.84,56.87,56.8,56.86,55400.0,36.4296,36.4488,36.404,36.4424,55400.0
2010-10-29 11:55:00,56.86,56.93,56.84,56.91,211900.0,36.4424,36.4873,36.4296,36.4745,211900.0
2010-10-29 12:00:00,56.92,56.95,56.91,56.93,114800.0,36.4809,36.5001,36.4745,36.4873,114800.0
2010-10-29 12:05:00,56.94,56.95,56.91,56.91,114200.0,36.4937,36.5001,36.4745,36.4745,114200.0
2010-10-29 12:10:00,56.91,56.94,56.89,56.92,104800.0,36.4745,36.4937,36.4616,36.4809,104800.0
2010-10-29 12:15:00,56.93,56.98,56.91,56.96,115300.0,36.4873,36.5193,36.4745,36.5065,115300.0
2010-10-29 12:20:00,56.95,56.98,56.94,56.96,113500.0,36.5001,36.5193,36.4937,36.5065,113500.0
2010-10-29 12:25:00,56.96,56.98,56.94,56.97,79700.0,36.5065,36.5193,36.4937,36.5129,79700.0
2010-10-29 12:30:00,56.97,57.02,56.96,57.02,122100.0,36.5129,36.545,36.5065,36.545,122100.0
2010-10-29 12:35:00,57.01,57.03,57.0,57.01,115700.0,36.5386,36.5514,36.5321,36.5386,115700.0
2010-10-29 12:40:00,57.01,57.03,57.0,57.01,87100.0,36.5386,36.5514,36.5321,36.5386,87100.0
2010-10-29 12:45:00,57.0,57.01,56.98,56.98,84400.0,36.5321,36.5386,36.5193,36.5193,84400.0
2010-10-29 12:50:00,56.99,57.01,56.98,56.99,45000.0,36.5257,36.5386,36.5193,36.5257,45000.0
2010-10-29 12:55:00,57.0,57.0,56.98,56.99,90200.0,36.5321,36.5321,36.5193,36.5257,90200.0
2010-10-29 13:00:00,56.99,57.01,56.98,57.0,49500.0,36.5257,36.5386,36.5193,36.5321,49500.0
2010-10-29 13:05:00,56.99,57.01,56.97,56.98,36200.0,36.5257,36.5386,36.5129,36.5193,36200.0
2010-10-29 13:10:00,56.99,56.99,56.95,56.97,46800.0,36.5257,36.5257,36.5001,36.5129,46800.0
2010-10-29 13:15:00,56.97,56.97,56.93,56.95,28600.0,36.5129,36.5129,36.4873,36.5001,28600.0
2010-10-29 13:20:00,56.96,57.0,56.96,56.98,55200.0,36.5065,36.5321,36.5065,36.5193,55200.0
2010-10-29 13:25:00,56.99,57.0,56.97,56.98,30500.0,36.5257,36.5321,36.5129,36.5193,30500.0
2010-10-29 13:30:00,56.99,57.02,56.99,56.99,38300.0,36.5257,36.545,36.5257,36.5257,38300.0
2010-10-29 13:35:00,56.98,56.99,56.95,56.96,42800.0,36.5193,36.5257,36.5001,36.5065,42800.0
2010-10-29 13:40:00,56.97,56.99,56.93,56.99,76100.0,36.5129,36.5257,36.4873,36.5257,76100.0
2010-10-29 13:45:00,56.98,57.01,56.97,56.99,212300.0,36.5193,36.5386,36.5129,36.5257,212300.0
2010-10-29 13:50:00,57.0,57.05,57.0,57.05,77700.0,36.5321,36.5642,36.5321,36.5642,77700.0
2010-10-29 13:55:00,57.04,57.08,57.03,57.07,78600.0,36.5578,36.5834,36.5514,36.577,78600.0
2010-10-29 14:00:00,57.06,57.07,57.03,57.04,70000.0,36.5706,36.577,36.5514,36.5578,70000.0
2010-10-29 14:05:00,57.03,57.08,57.03,57.06,45400.0,36.5514,36.5834,36.5514,36.5706,45400.0
2010-10-29 14:10:00,57.06,57.09,57.05,57.08,51700.0,36.5706,36.5898,36.5642,36.5834,51700.0
2010-10-29 14:15:00,57.08,57.08,57.04,57.06,54100.0,36.5834,36.5834,36.5578,36.5706,54100.0
2010-10-29 14:20:00,57.06,57.09,57.02,57.05,163700.0,36.5706,36.5898,36.545,36.5642,163700.0
2010-10-29 14:25:00,57.04,57.07,57.03,57.04,100800.0,36.5578,36.577,36.5514,36.5578,100800.0
2010-10-29 14:30:00,57.03,57.05,57.01,57.03,69700.0,36.5514,36.5642,36.5386,36.5514,69700.0
2010-10-29 14:35:00,57.03,57.03,56.99,57.0,58400.0,36.5514,36.5514,36.5257,36.5321,58400.0
2010-10-29 14:40:00,56.99,57.03,56.99,57.02,82500.0,36.5257,36.5514,36.5257,36.545,82500.0
2010-10-29 14:45:00,57.02,57.03,57.0,57.01,126700.0,36.545,36.5514,36.5321,36.5386,126700.0
2010-10-29 14:50:00,57.02,57.03,56.99,57.02,85900.0,36.545,36.5514,36.5257,36.545,85900.0
2010-10-29 14:55:00,57.02,57.02,56.97,56.98,102000.0,36.545,36.545,36.5129,36.5193,102000.0
2010-10-29 15:00:00,56.98,57.01,56.96,56.99,111300.0,36.5193,36.5386,36.5065,36.5257,111300.0
2010-10-29 15:05:00,57.0,57.01,56.98,56.98,43700.0,36.5321,36.5386,36.5193,36.5193,43700.0
2010-10-29 15:10:00,56.99,57.01,56.97,57.01,68600.0,36.5257,36.5386,36.5129,36.5386,68600.0
2010-10-29 15:15:00,57.01,57.02,56.99,56.99,48000.0,36.5386,36.545,36.5257,36.5257,48000.0
2010-10-29 15:20:00,56.99,57.02,56.97,57.02,85300.0,36.5257,36.545,36.5129,36.545,85300.0
2010-10-29 15:25:00,57.01,57.04,57.01,57.02,189900.0,36.5386,36.5578,36.5386,36.545,189900.0
2010-10-29 15:30:00,57.03,57.05,57.02,57.03,104200.0,36.5514,36.5642,36.545,36.5514,104200.0
2010-10-29 15:35:00,57.03,57.08,57.02,57.06,210200.0,36.5514,36.5834,36.545,36.5706,210200.0
2010-10-29 15:40:00,57.06,57.09,57.05,57.08,243200.0,36.5706,36.5898,36.5642,36.5834,243200.0
2010-10-29 15:45:00,57.08,57.08,57.02,57.04,238500.0,36.5834,36.5834,36.545,36.5578,238500.0
2010-10-29 15:50:00,57.04,57.05,57.0,57.03,189500.0,36.5578,36.5642,36.5321,36.5514,189500.0
2010-10-29 15:55:00,57.04,57.04,57.0,57.02,926100.0,36.5578,36.5578,36.5321,36.545,926100.0
2010-11-01 09:30:00,57.1,57.15,57.1,57.13,417800.0,36.5962,36.6283,36.5962,36.6155,417800.0
2010-11-01 09:35:00,57.13,57.2,57.08,57.2,358000.0,36.6155,36.6603,36.5834,36.6603,358000.0
2010-11-01 09:40:00,57.2,57.26,57.19,57.24,200200.0,36.6603,36.6988,36.6539,36.686,200200.0
2010-11-01 09:45:00,57.24,57.28,57.22,57.24,195300.0,36.686,36.7116,36.6731,36.686,195300.0
2010-11-01 09:50:00,57.24,57.27,57.21,57.21,119300.0,36.686,36.7052,36.6667,36.6667,119300.0
2010-11-01 09:55:00,57.21,57.21,57.16,57.18,113600.0,36.6667,36.6667,36.6347,36.6475,113600.0
2010-11-01 10:00:00,57.19,57.26,57.15,57.25,801100.0,36.6539,36.6988,36.6283,36.6924,801100.0
2010-11-01 10:05:00,57.25,57.3,57.23,57.23,260200.0,36.6924,36.7244,36.6796,36.6796,260200.0
2010-11-01 10:10:00,57.23,57.25,57.19,57.23,234700.0,36.6796,36.6924,36.6539,36.6796,234700.0
2010-11-01 10:15:00,57.23,57.25,57.19,57.19,136200.0,36.6796,36.6924,36.6539,36.6539,136200.0
2010-11-01 10:20:00,57.2,57.2,57.1,57.13,188900.0,36.6603,36.6603,36.5962,36.6155,188900.0
2010-11-01 10:25:00,57.13,57.18,57.09,57.17,347000.0,36.6155,36.6475,36.5898,36.6411,347000.0
2010-11-01 10:30:00,57.18,57.2,57.1,57.1,194200.0,36.6475,36.6603,36.5962,36.5962,194200.0
2010-11-01 10:35:00,57.1,57.11,57.05,57.09,404100.0,36.5962,36.6026,36.5642,36.5898,404100.0
2010-11-01 10:40:00,57.09,57.14,57.09,57.13,91700.0,36.5898,36.6219,36.5898,36.6155,91700.0
2010-11-01 10:45:00,57.12,57.18,57.11,57.18,126100.0,36.6091,36.6475,36.6026,36.6475,126100.0
2010-11-01 10:50:00,57.18,57.21,57.14,57.14,221200.0,36.6475,36.6667,36.6219,36.6219,221200.0
2010-11-01 10:55:00,57.13,57.16,57.09,57.12,168800.0,36.6155,36.6347,36.5898,36.6091,168800.0
2010-11-01 11:00:00,57.12,57.12,56.98,56.99,188100.0,36.6091,36.6091,36.5193,36.5257,188100.0
2010-11-01 11:05:00,56.99,57.0,56.92,56.98,169800.0,36.5257,36.5321,36.4809,36.5193,169800.0
2010-11-01 11:10:00,56.99,57.01,56.97,57.01,111100.0,36.5257,36.5386,36.5129,36.5386,111100.0
2010-11-01 11:15:00,57.01,57.01,56.89,56.92,201600.0,36.5386,36.5386,36.4616,36.4809,201600.0
2010-11-01 11:20:00,56.93,56.95,56.85,56.86,159300.0,36.4873,36.5001,36.436,36.4424,159300.0
2010-11-01 11:25:00,56.87,56.89,56.8,56.89,260400.0,36.4488,36.4616,36.404,36.4616,260400.0
2010-11-01 11:30:00,56.88,56.88,56.79,56.81,229900.0,36.4552,36.4552,36.3976,36.4104,229900.0
2010-11-01 11:35:00,56.82,56.83,56.75,56.81,294400.0,36.4168,36.4232,36.3719,36.4104,294400.0
2010-11-01 11:40:00,56.81,56.83,56.78,56.83,95300.0,36.4104,36.4232,36.3911,36.4232,95300.0
2010-11-01 11:45:00,56.83,56.92,56.8,56.91,114100.0,36.4232,36.4809,36.404,36.4745,114100.0
2010-11-01 11:50:00,56.91,56.93,56.88,56.91,233800.0,36.4745,36.4873,36.4552,36.4745,233800.0
2010-11-01 11:55:00,56.91,56.98,56.91,56.98,137800.0,36.4745,36.5193,36.4745,36.5193,137800.0
2010-11-01 12:00:00,56.99,57.0,56.96,56.97,123500.0,36.5257,36.5321,36.5065,36.5129,123500.0
2010-11-01 12:05:00,56.98,56.98,56.92,56.93,69000.0,36.5193,36.5193,36.4809,36.4873,69000.0
2010-11-01 12:10:00,56.92,56.94,56.9,56.94,57000.0,36.4809,36.4937,36.4681,36.4937,57000.0
2010-11-01 12:15:00,56.94,56.99,56.94,56.96,99800.0,36.4937,36.5257,36.4937,36.5065,99800.0
2010-11-01 12:20:00,56.96,57.02,56.95,57.0,74400.0,36.5065,36.545,36.5001,36.5321,74400.0
2010-11-01 12:25:00,57.01,57.01,56.96,56.97,46800.0,36.5386,36.5386,36.5065,36.5129,46800.0
2010-11-01 12:30:00,56.97,56.97,56.92,56.94,298100.0,36.5129,36.5129,36.4809,36.4937,298100.0
2010-11-01 12:35:00,56.94,56.96,56.9,56.93,215000.0,36.4937,36.5065,36.4681,36.4873,215000.0
2010-11-01 12:40:00,56.93,56.95,56.91,56.93,81000.0,36.4873,36.5001,36.4745,36.4873,81000.0
2010-11-01 12:45:00,56.92,56.93,56.84,56.85,101800.0,36.4809,36.4873,36.4296,36.436,101800.0
2010-11-01 12:50:00,56.85,56.85,56.79,56.81,106700.0,36.436,36.436,36.3976,36.4104,106700.0
2010-11-01 12:55:00,56.82,56.83,56.8,56.82,96300.0,36.4168,36.4232,36.404,36.4168,96300.0
2010-11-01 13:00:00,56.83,56.89,56.81,56.83,91400.0,36.4232,36.4616,36.4104,36.4232,91400.0
2010-11-01 13:05:00,56.82,56.86,56.78,56.85,148200.0,36.4168,36.4424,36.3911,36.436,148200.0
2010-11-01 13:10:00,56.86,56.89,56.84,56.87,98700.0,36.4424,36.4616,36.4296,36.4488,98700.0
2010-11-01 13:15:00,56.87,56.88,56.84,56.86,71900.0,36.4488,36.4552,36.4296,36.4424,71900.0
2010-11-01 13:20:00,56.87,56.88,56.82,56.84,63400.0,36.4488,36.4552,36.4168,36.4296,63400.0
2010-11-01 13:25:00,56.85,56.87,56.81,56.87,75800.0,36.436,36.4488,36.4104,36.4488,75800.0
2010-11-01 13:30:00,56.87,56.87,56.82,56.86,74500.0,36.4488,36.4488,36.4168,36.4424,74500.0
2010-11-01 13:35:00,56.86,56.89,56.84,56.88,35300.0,36.4424,36.4616,36.4296,36.4552,35300.0
2010-11-01 13:40:00,56.87,56.92,56.87,56.91,110400.0,36.4488,36.4809,36.4488,36.4745,110400.0
2010-11-01 13:45:00,56.91,56.96,56.91,56.95,81000.0,36.4745,36.5065,36.4745,36.5001,81000.0
2010-11-01 13:50:00,56.96,56.97,56.94,56.94,72000.0,36.5065,36.5129,36.4937,36.4937,72000.0
2010-11-01 13:55:00,56.95,56.95,56.9,56.9,62600.0,36.5001,36.5001,36.4681,36.4681,62600.0
2010-11-01 14:00:00,56.9,56.91,56.88,56.88,18900.0,36.4681,36.4745,36.4552,36.4552,18900.0
2010-11-01 14:05:00,56.88,56.89,56.86,56.89,71300.0,36.4552,36.4616,36.4424,36.4616,71300.0
2010-11-01 14:10:00,56.88,56.91,56.86,56.87,169700.0,36.4552,36.4745,36.4424,36.4488,169700.0
2010-11-01 14:15:00,56.88,56.88,56.82,56.85,58900.0,36.4552,36.4552,36.4168,36.436,58900.0
2010-11-01 14:20:00,56.85,56.91,56.84,56.86,147600.0,36.436,36.4745,36.4296,36.4424,147600.0
2010-11-01 14:25:00,56.85,56.86,56.82,56.82,92600.0,36.436,36.4424,36.4168,36.4168,92600.0
2010-11-01 14:30:00,56.82,56.86,56.8,56.86,125200.0,36.4168,36.4424,36.404,36.4424,125200.0
2010-11-01 14:35:00,56.85,56.85,56.75,56.75,208300.0,36.436,36.436,36.3719,36.3719,208300.0
2010-11-01 14:40:00,56.75,56.75,56.69,56.75,128000.0,36.3719,36.3719,36.3335,36.3719,128000.0
2010-11-01 14:45:00,56.76,56.76,56.69,56.7,68800.0,36.3783,36.3783,36.3335,36.3399,68800.0
2010-11-01 14:50:00,56.7,56.76,56.69,56.75,40800.0,36.3399,36.3783,36.3335,36.3719,40800.0
2010-11-01 14:55:00,56.75,56.76,56.7,56.74,162800.0,36.3719,36.3783,36.3399,36.3655,162800.0
2010-11-01 15:00:00,56.75,56.75,56.68,56.69,108700.0,36.3719,36.3719,36.3271,36.3335,108700.0
2010-11-01 15:05:00,56.69,56.69,56.5,56.55,494400.0,36.3335,36.3335,36.2117,36.2437,494400.0
2010-11-01 15:10:00,56.55,56.58,56.5,56.53,276300.0,36.2437,36.263,36.2117,36.2309,276300.0
2010-11-01 15:15:00,56.53,56.56,56.5,56.53,367800.0,36.2309,36.2501,36.2117,36.2309,367800.0
2010-11-01 15:20:00,56.52,56.61,56.52,56.61,147500.0,36.2245,36.2822,36.2245,36.2822,147500.0
2010-11-01 15:25:00,56.61,56.68,56.61,56.65,144200.0,36.2822,36.3271,36.2822,36.3078,144200.0
2010-11-01 15:30:00,56.65,56.7,56.64,56.67,81100.0,36.3078,36.3399,36.3014,36.3206,81100.0
2010-11-01 15:35:00,56.67,56.67,56.61,56.64,283500.0,36.3206,36.3206,36.2822,36.3014,283500.0
2010-11-01 15:40:00,56.64,56.68,56.64,56.65,120600.0,36.3014,36.3271,36.3014,36.3078,120600.0
2010-11-01 15:45:00,56.65,56.75,56.65,56.74,297300.0,36.3078,36.3719,36.3078,36.3655,297300.0
2010-11-01 15:50:00,56.74,56.78,56.71,56.77,379400.0,36.3655,36.3911,36.3463,36.3847,379400.0
2010-11-01 15:55:00,56.77,56.83,56.77,56.78,599300.0,36.3847,36.4232,36.3847,36.3911,599300.0
2010-11-02 09:30:00,57.68,57.74,57.67,57.69,635100.0,36.968,37.0064,36.9616,36.9744,635100.0
2010-11-02 09:35:00,57.69,57.73,57.66,57.69,401900.0,36.9744,37.0,36.9552,36.9744,401900.0
2010-11-02 09:40:00,57.7,57.79,57.69,57.79,373700.0,36.9808,37.0385,36.9744,37.0385,373700.0
2010-11-02 09:45:00,57.8,57.82,57.74,57.77,374100.0,37.0449,37.0577,37.0064,37.0257,374100.0
2010-11-02 09:50:00,57.77,57.82,57.73,57.75,372700.0,37.0257,37.0577,37.0,37.0128,372700.0
2010-11-02 09:55:00,57.76,57.78,57.71,57.71,189000.0,37.0192,37.0321,36.9872,36.9872,189000.0
2010-11-02 10:00:00,57.71,57.76,57.69,57.73,175700.0,36.9872,37.0192,36.9744,37.0,175700.0
2010-11-02 10:05:00,57.74,57.77,57.7,57.71,169500.0,37.0064,37.0257,36.9808,36.9872,169500.0
2010-11-02 10:10:00,57.71,57.72,57.61,57.64,242500.0,36.9872,36.9936,36.9231,36.9423,242500.0
2010-11-02 10:15:00,57.64,57.69,57.62,57.67,307400.0,36.9423,36.9744,36.9295,36.9616,307400.0
2010-11-02 10:20:00,57.67,57.71,57.65,57.65,151600.0,36.9616,36.9872,36.9487,36.9487,151600.0
2010-11-02 10:25:00,57.64,57.69,57.62,57.63,145500.0,36.9423,36.9744,36.9295,36.9359,145500.0
2010-11-02 10:30:00,57.64,57.66,57.56,57.56,174700.0,36.9423,36.9552,36.8911,36.8911,174700.0
2010-11-02 10:35:00,57.55,57.57,57.53,57.57,130200.0,36.8847,36.8975,36.8718,36.8975,130200.0
2010-11-02 10:40:00,57.57,57.65,57.57,57.63,236200.0,36.8975,36.9487,36.8975,36.9359,236200.0
2010-11-02 10:45:00,57.63,57.66,57.61,57.63,151900.0,36.9359,36.9552,36.9231,36.9359,151900.0
2010-11-02 10:50:00,57.63,57.64,57.59,57.62,147200.0,36.9359,36.9423,36.9103,36.9295,147200.0
2010-11-02 10:55:00,57.62,57.63,57.58,57.62,217500.0,36.9295,36.9359,36.9039,36.9295,217500.0
2010-11-02 11:00:00,57.61,57.69,57.6,57.68,155100.0,36.9231,36.9744,36.9167,36.968,155100.0
2010-11-02 11:05:00,57.69,57.74,57.67,57.72,230100.0,36.9744,37.0064,36.9616,36.9936,230100.0
2010-11-02 11:10:00,57.72,57.74,57.68,57.72,337500.0,36.9936,37.0064,36.968,36.9936,337500.0
2010-11-02 11:15:00,57.72,57.75,57.68,57.74,171400.0,36.9936,37.0128,36.968,37.0064,171400.0
2010-11-02 11:20:00,57.73,57.76,57.71,57.73,124200.0,37.0,37.0192,36.9872,37.0,124200.0
2010-11-02 11:25:00,57.72,57.74,57.69,57.69,68000.0,36.9936,37.0064,36.9744,36.9744,68000.0
2010-11-02 11:30:00,57.7,57.72,57.68,57.71,95500.0,36.9808,36.9936,36.968,36.9872,95500.0
2010-11-02 11:35:00,57.71,57.74,57.68,57.68,72800.0,36.9872,37.0064,36.968,36.968,72800.0
2010-11-02 11:40:00,57.68,57.69,57.65,57.65,60600.0,36.968,36.9744,36.9487,36.9487,60600.0
2010-11-02 11:45:00,57.66,57.66,57.64,57.65,93500.0,36.9552,36.9552,36.9423,36.9487,93500.0
2010-11-02 11:50:00,57.65,57.68,57.64,57.66,56300.0,36.9487,36.968,36.9423,36.9552,56300.0
2010-11-02 11:55:00,57.66,57.71,57.66,57.7,67300.0,36.9552,36.9872,36.9552,36.9808,67300.0
2010-11-02 12:00:00,57.7,57.74,57.7,57.73,112100.0,36.9808,37.0064,36.9808,37.0,112100.0
2010-11-02 12:05:00,57.74,57.76,57.7,57.75,89300.0,37.0064,37.0192,36.9808,37.0128,89300.0
2010-11-02 12:10:00,57.74,57.75,57.71,57.72,142900.0,37.0064,37.0128,36.9872,36.9936,142900.0
2010-11-02 12:15:00,57.72,57.75,57.71,57.74,42300.0,36.9936,37.0128,36.9872,37.0064,42300.0
2010-11-02 12:20:00,57.75,57.75,57.72,57.72,62400.0,37.0128,37.0128,36.9936,36.9936,62400.0
2010-11-02 12:25:00,57.72,57.75,57.72,57.74,165400.0,36.9936,37.0128,36.9936,37.0064,165400.0
2010-11-02 12:30:00,57.74,57.74,57.7,57.7,155000.0,37.0064,37.0064,36.9808,36.9808,155000.0
2010-11-02 12:35:00,57.7,57.74,57.7,57.74,30900.0,36.9808,37.0064,36.9808,37.0064,30900.0
2010-11-02 12:40:00,57.74,57.75,57.72,57.74,38300.0,37.0064,37.0128,36.9936,37.0064,38300.0
2010-11-02 12:45:00,57.74,57.78,57.73,57.78,146200.0,37.0064,37.0321,37.0,37.0321,146200.0
2010-11-02 12:50:00,57.78,57.79,57.77,57.77,79900.0,37.0321,37.0385,37.0257,37.0257,79900.0
2010-11-02 12:55:00,57.77,57.79,57.76,57.77,29700.0,37.0257,37.0385,37.0192,37.0257,29700.0
2010-11-02 13:00:00,57.78,57.81,57.77,57.8,58000.0,37.0321,37.0513,37.0257,37.0449,58000.0
2010-11-02 13:05:00,57.79,57.8,57.77,57.79,58000.0,37.0385,37.0449,37.0257,37.0385,58000.0
2010-11-02 13:10:00,57.79,57.81,57.78,57.79,39500.0,37.0385,37.0513,37.0321,37.0385,39500.0
2010-11-02 13:15:00,57.79,57.8,57.78,57.78,58100.0,37.0385,37.0449,37.0321,37.0321,58100.0
2010-11-02 13:20:00,57.77,57.81,57.77,57.81,74600.0,37.0257,37.0513,37.0257,37.0513,74600.0
2010-11-02 13:25:00,57.81,57.81,57.78,57.79,35200.0,37.0513,37.0513,37.0321,37.0385,35200.0
2010-11-02 13:30:00,57.79,57.81,57.77,57.77,56400.0,37.0385,37.0513,37.0257,37.0257,56400.0
2010-11-02 13:35:00,57.77,57.78,57.75,57.75,32100.0,37.0257,37.0321,37.0128,37.0128,32100.0
2010-11-02 13:40:00,57.76,57.8,57.74,57.8,69700.0,37.0192,37.0449,37.0064,37.0449,69700.0
2010-11-02 13:45:00,57.79,57.81,57.77,57.78,65900.0,37.0385,37.0513,37.0257,37.0321,65900.0
2010-11-02 13:50:00,57.79,57.83,57.78,57.82,62000.0,37.0385,37.0641,37.0321,37.0577,62000.0
2010-11-02 13:55:00,57.82,57.85,57.8,57.81,54500.0,37.0577,37.0769,37.0449,37.0513,54500.0
2010-11-02 14:00:00,57.81,57.83,57.8,57.81,48400.0,37.0513,37.0641,37.0449,37.0513,48400.0
2010-11-02 14:05:00,57.8,57.81,57.77,57.78,43900.0,37.0449,37.0513,37.0257,37.0321,43900.0
2010-11-02 14:10:00,57.78,57.78,57.76,57.77,24800.0,37.0321,37.0321,37.0192,37.0257,24800.0
2010-11-02 14:15:00,57.77,57.77,57.73,57.74,79400.0,37.0257,37.0257,37.0,37.0064,79400.0
2010-11-02 14:20:00,57.75,57.76,57.73,57.75,39100.0,37.0128,37.0192,37.0,37.0128,39100.0
2010-11-02 14:25:00,57.75,57.78,57.75,57.77,41000.0,37.0128,37.0321,37.0128,37.0257,41000.0
2010-11-02 14:30:00,57.77,57.78,57.73,57.73,43000.0,37.0257,37.0321,37.0,37.0,43000.0
2010-11-02 14:35:00,57.74,57.76,57.73,57.74,67600.0,37.0064,37.0192,37.0,37.0064,67600.0
2010-11-02 14:40:00,57.74,57.75,57.7,57.7,115200.0,37.0064,37.0128,36.9808,36.9808,115200.0
2010-11-02 14:45:00,57.69,57.72,57.67,57.7,69400.0,36.9744,36.9936,36.9616,36.9808,69400.0
2010-11-02 14:50:00,57.71,57.76,57.71,57.75,42000.0,36.9872,37.0192,36.9872,37.0128,42000.0
2010-11-02 14:55:00,57.74,57.74,57.71,57.73,30200.0,37.0064,37.0064,36.9872,37.0,30200.0
2010-11-02 15:00:00,57.73,57.76,57.73,57.76,34800.0,37.0,37.0192,37.0,37.0192,34800.0
2010-11-02 15:05:00,57.75,57.76,57.73,57.75,101700.0,37.0128,37.0192,37.0,37.0128,101700.0
2010-11-02 15:10:00,57.74,57.76,57.73,57.75,50400.0,37.0064,37.0192,37.0,37.0128,50400.0
2010-11-02 15:15:00,57.75,57.78,57.74,57.77,58700.0,37.0128,37.0321,37.0064,37.0257,58700.0
2010-11-02 15:20:00,57.78,57.78,57.75,57.75,45300.0,37.0321,37.0321,37.0128,37.0128,45300.0
2010-11-02 15:25:00,57.75,57.76,57.72,57.74,44000.0,37.0128,37.0192,36.9936,37.0064,44000.0
2010-11-02 15:30:00,57.73,57.74,57.7,57.71,89000.0,37.0,37.0064,36.9808,36.9872,89000.0
2010-11-02 15:35:00,57.72,57.73,57.69,57.69,79600.0,36.9936,37.0,36.9744,36.9744,79600.0
2010-11-02 15:40:00,57.69,57.71,57.67,57.69,143800.0,36.9744,36.9872,36.9616,36.9744,143800.0
2010-11-02 15:45:00,57.68,57.72,57.68,57.7,304800.0,36.968,36.9936,36.968,36.9808,304800.0
2010-11-02 15:50:00,57.71,57.78,57.71,57.77,528400.0,36.9872,37.0321,36.9872,37.0257,528400.0
2010-11-02 15:55:00,57.78,57.78,57.69,57.75,1202300.0,37.0321,37.0321,36.9744,37.0128,1202300.0
2010-11-03 09:30:00,57.82,57.83,57.75,57.77,300000.0,37.0577,37.0641,37.0128,37.0257,300000.0
2010-11-03 09:35:00,57.78,57.81,57.7,57.74,275100.0,37.0321,37.0513,36.9808,37.0064,275100.0
2010-11-03 09:40:00,57.74,57.76,57.67,57.71,227000.0,37.0064,37.0192,36.9616,36.9872,227000.0
2010-11-03 09:45:00,57.71,57.76,57.68,57.76,198200.0,36.9872,37.0192,36.968,37.0192,198200.0
2010-11-03 09:50:00,57.76,57.77,57.72,57.72,171000.0,37.0192,37.0257,36.9936,36.9936,171000.0
2010-11-03 09:55:00,57.73,57.77,57.72,57.76,109900.0,37.0,37.0257,36.9936,37.0192,109900.0
2010-11-03 10:00:00,57.77,57.8,57.69,57.73,290000.0,37.0257,37.0449,36.9744,37.0,290000.0
2010-11-03 10:05:00,57.74,57.77,57.7,57.76,183300.0,37.0064,37.0257,36.9808,37.0192,183300.0
2010-11-03 10:10:00,57.77,57.8,57.74,57.75,208500.0,37.0257,37.0449,37.0064,37.0128,208500.0
2010-11-03 10:15:00,57.75,57.81,57.74,57.78,128700.0,37.0128,37.0513,37.0064,37.0321,128700.0
2010-11-03 10:20:00,57.78,57.81,57.77,57.78,132200.0,37.0321,37.0513,37.0257,37.0321,132200.0
2010-11-03 10:25:00,57.77,57.81,57.76,57.77,68300.0,37.0257,37.0513,37.0192,37.0257,68300.0
2010-11-03 10:30:00,57.77,57.83,57.76,57.81,194100.0,37.0257,37.0641,37.0192,37.0513,194100.0
2010-11-03 10:35:00,57.81,57.83,57.79,57.82,125400.0,37.0513,37.0641,37.0385,37.0577,125400.0
2010-11-03 10:40:00,57.81,57.81,57.71,57.72,178600.0,37.0513,37.0513,36.9872,36.9936,178600.0
2010-11-03 10:45:00,57.71,57.72,57.64,57.64,215800.0,36.9872,36.9936,36.9423,36.9423,215800.0
2010-11-03 10:50:00,57.64,57.71,57.64,57.69,234000.0,36.9423,36.9872,36.9423,36.9744,234000.0
2010-11-03 10:55:00,57.69,57.71,57.67,57.68,202600.0,36.9744,36.9872,36.9616,36.968,202600.0
2010-11-03 11:00:00,57.68,57.7,57.62,57.67,199000.0,36.968,36.9808,36.9295,36.9616,199000.0
2010-11-03 11:05:00,57.68,57.68,57.56,57.57,179900.0,36.968,36.968,36.8911,36.8975,179900.0
2010-11-03 11:10:00,57.57,57.57,57.44,57.46,223600.0,36.8975,36.8975,36.8142,36.827,223600.0
2010-11-03 11:15:00,57.46,57.48,57.4,57.42,207800.0,36.827,36.8398,36.7885,36.8013,207800.0
2010-11-03 11:20:00,57.43,57.47,57.41,57.47,127700.0,36.8077,36.8334,36.7949,36.8334,127700.0
2010-11-03 11:25:00,57.46,57.47,57.38,57.43,172300.0,36.827,36.8334,36.7757,36.8077,172300.0
2010-11-03 11:30:00,57.44,57.48,57.44,57.47,60800.0,36.8142,36.8398,36.8142,36.8334,60800.0
2010-11-03 11:35:00,57.46,57.53,57.46,57.53,185600.0,36.827,36.8718,36.827,36.8718,185600.0
2010-11-03 11:40:00,57.53,57.55,57.49,57.49,77600.0,36.8718,36.8847,36.8462,36.8462,77600.0
2010-11-03 11:45:00,57.49,57.51,57.47,57.5,148500.0,36.8462,36.859,36.8334,36.8526,148500.0
2010-11-03 11:50:00,57.49,57.52,57.48,57.49,103100.0,36.8462,36.8654,36.8398,36.8462,103100.0
2010-11-03 11:55:00,57.49,57.49,57.46,57.49,54500.0,36.8462,36.8462,36.827,36.8462,54500.0
2010-11-03 12:00:00,57.49,57.49,57.31,57.34,195300.0,36.8462,36.8462,36.7308,36.7501,195300.0
2010-11-03 12:05:00,57.33,57.37,57.33,57.37,107000.0,36.7437,36.7693,36.7437,36.7693,107000.0
2010-11-03 12:10:00,57.37,57.43,57.36,57.43,1094900.0,36.7693,36.8077,36.7629,36.8077,1094900.0
2010-11-03 12:15:00,57.43,57.47,57.42,57.46,164100.0,36.8077,36.8334,36.8013,36.827,164100.0
2010-11-03 12:20:00,57.45,57.46,57.4,57.4,526700.0,36.8206,36.827,36.7885,36.7885,526700.0
2010-11-03 12:25:00,57.4,57.47,57.4,57.47,225900.0,36.7885,36.8334,36.7885,36.8334,225900.0
2010-11-03 12:30:00,57.47,57.55,57.46,57.54,266000.0,36.8334,36.8847,36.827,36.8782,266000.0
2010-11-03 12:35:00,57.54,57.56,57.49,57.54,220700.0,36.8782,36.8911,36.8462,36.8782,220700.0
2010-11-03 12:40:00,57.54,57.54,57.48,57.51,107700.0,36.8782,36.8782,36.8398,36.859,107700.0
2010-11-03 12:45:00,57.51,57.53,57.48,57.48,70100.0,36.859,36.8718,36.8398,36.8398,70100.0
2010-11-03 12:50:00,57.48,57.53,57.46,57.52,68000.0,36.8398,36.8718,36.827,36.8654,68000.0
2010-11-03 12:55:00,57.53,57.55,57.51,57.53,55900.0,36.8718,36.8847,36.859,36.8718,55900.0
2010-11-03 13:00:00,57.54,57.66,57.54,57.63,222700.0,36.8782,36.9552,36.8782,36.9359,222700.0
2010-11-03 13:05:00,57.63,57.71,57.63,57.65,174900.0,36.9359,36.9872,36.9359,36.9487,174900.0
2010-11-03 13:10:00,57.65,57.66,57.62,57.64,108800.0,36.9487,36.9552,36.9295,36.9423,108800.0
2010-11-03 13:15:00,57.63,57.64,57.57,57.57,107200.0,36.9359,36.9423,36.8975,36.8975,107200.0
2010-11-03 13:20:00,57.57,57.61,57.56,57.59,157300.0,36.8975,36.9231,36.8911,36.9103,157300.0
2010-11-03 13:25:00,57.59,57.6,57.55,57.56,36300.0,36.9103,36.9167,36.8847,36.8911,36300.0
2010-11-03 13:30:00,57.56,57.62,57.54,57.62,114500.0,36.8911,36.9295,36.8782,36.9295,114500.0
2010-11-03 13:35:00,57.61,57.62,57.55,57.57,266300.0,36.9231,36.9295,36.8847,36.8975,266300.0
2010-11-03 13:40:00,57.58,57.59,57.55,57.58,143300.0,36.9039,36.9103,36.8847,36.9039,143300.0
2010-11-03 13:45:00,57.58,57.63,57.57,57.62,42200.0,36.9039,36.9359,36.8975,36.9295,42200.0
2010-11-03 13:50:00,57.63,57.64,57.62,57.64,61400.0,36.9359,36.9423,36.9295,36.9423,61400.0
2010-11-03 13:55:00,57.63,57.64,57.59,57.61,109100.0,36.9359,36.9423,36.9103,36.9231,109100.0
2010-11-03 14:00:00,57.61,57.74,57.6,57.74,198400.0,36.9231,37.0064,36.9167,37.0064,198400.0
2010-11-03 14:05:00,57.75,57.76,57.67,57.68,234900.0,37.0128,37.0192,36.9616,36.968,234900.0
2010-11-03 14:10:00,57.68,57.69,57.46,57.53,231100.0,36.968,36.9744,36.827,36.8718,231100.0
2010-11-03 14:15:00,57.54,58.07,57.46,57.83,1882800.0,36.8782,37.2179,36.827,37.0641,1882800.0
2010-11-03 14:20:00,57.83,58.1,57.65,57.76,1577400.0,37.0641,37.2372,36.9487,37.0192,1577400.0
2010-11-03 14:25:00,57.76,57.77,57.25,57.36,1216800.0,37.0192,37.0257,36.6924,36.7629,1216800.0
2010-11-03 14:30:00,57.36,57.48,57.17,57.41,1220200.0,36.7629,36.8398,36.6411,36.7949,1220200.0
2010-11-03 14:35:00,57.41,57.66,57.36,57.62,514300.0,36.7949,36.9552,36.7629,36.9295,514300.0
2010-11-03 14:40:00,57.61,57.7,57.49,57.7,360600.0,36.9231,36.9808,36.8462,36.9808,360600.0
2010-11-03 14:45:00,57.71,57.8,57.65,57.73,345900.0,36.9872,37.0449,36.9487,37.0,345900.0
2010-11-03 14:50:00,57.73,57.92,57.73,57.86,288100.0,37.0,37.1218,37.0,37.0833,288100.0
2010-11-03 14:55:00,57.86,58.01,57.85,57.94,472800.0,37.0833,37.1795,37.0769,37.1346,472800.0
2010-11-03 15:00:00,57.94,58.03,57.89,57.99,224400.0,37.1346,37.1923,37.1026,37.1667,224400.0
2010-11-03 15:05:00,58.0,58.08,57.99,58.06,369200.0,37.1731,37.2243,37.1667,37.2115,369200.0
2010-11-03 15:10:00,58.06,58.14,58.02,58.05,934600.0,37.2115,37.2628,37.1859,37.2051,934600.0
2010-11-03 15:15:00,58.05,58.12,58.03,58.03,183700.0,37.2051,37.25,37.1923,37.1923,183700.0
2010-11-03 15:20:00,58.03,58.05,57.97,58.03,284900.0,37.1923,37.2051,37.1538,37.1923,284900.0
2010-11-03 15:25:00,58.03,58.04,57.97,57.98,306000.0,37.1923,37.1987,37.1538,37.1602,306000.0
2010-11-03 15:30:00,57.97,58.0,57.88,57.91,361100.0,37.1538,37.1731,37.0962,37.1154,361100.0
2010-11-03 15:35:00,57.91,57.98,57.9,57.94,348300.0,37.1154,37.1602,37.109,37.1346,348300.0
2010-11-03 15:40:00,57.94,57.94,57.88,57.92,183700.0,37.1346,37.1346,37.0962,37.1218,183700.0
2010-11-03 15:45:00,57.92,58.01,57.92,58.01,278200.0,37.1218,37.1795,37.1218,37.1795,278200.0
2010-11-03 15:50:00,58.01,58.03,57.96,58.02,527500.0,37.1795,37.1923,37.1474,37.1859,527500.0
2010-11-03 15:55:00,58.02,58.14,58.02,58.14,1094300.0,37.1859,37.2628,37.1859,37.2628,1094300.0
2010-11-04 09:30:00,59.19,59.22,59.14,59.2,484600.0,37.9358,37.955,37.9037,37.9422,484600.0
2010-11-04 09:35:00,59.2,59.29,59.18,59.28,656100.0,37.9422,37.9998,37.9293,37.9934,656100.0
2010-11-04 09:40:00,59.28,59.31,59.24,59.26,379900.0,37.9934,38.0127,37.9678,37.9806,379900.0
2010-11-04 09:45:00,59.26,59.32,59.24,59.26,749500.0,37.9806,38.0191,37.9678,37.9806,749500.0
2010-11-04 09:50:00,59.26,59.33,59.25,59.33,397000.0,37.9806,38.0255,37.9742,38.0255,397000.0
2010-11-04 09:55:00,59.32,59.37,59.32,59.34,357100.0,38.0191,38.0511,38.0191,38.0319,357100.0
2010-11-04 10:00:00,59.34,59.35,59.24,59.24,452500.0,38.0319,38.0383,37.9678,37.9678,452500.0
2010-11-04 10:05:00,59.25,59.25,59.12,59.14,783300.0,37.9742,37.9742,37.8909,37.9037,783300.0
2010-11-04 10:10:00,59.15,59.19,59.14,59.15,231200.0,37.9101,37.9358,37.9037,37.9101,231200.0
2010-11-04 10:15:00,59.15,59.24,59.14,59.24,187300.0,37.9101,37.9678,37.9037,37.9678,187300.0
2010-11-04 10:20:00,59.23,59.26,59.2,59.26,166100.0,37.9614,37.9806,37.9422,37.9806,166100.0
2010-11-04 10:25:00,59.26,59.34,59.23,59.32,187600.0,37.9806,38.0319,37.9614,38.0191,187600.0
2010-11-04 10:30:00,59.33,59.34,59.3,59.3,126000.0,38.0255,38.0319,38.0063,38.0063,126000.0
2010-11-04 10:35:00,59.3,59.34,59.29,59.32,235700.0,38.0063,38.0319,37.9998,38.0191,235700.0
2010-11-04 10:40:00,59.32,59.34,59.27,59.3,143100.0,38.0191,38.0319,37.987,38.0063,143100.0
2010-11-04 10:45:00,59.29,59.32,59.28,59.31,185800.0,37.9998,38.0191,37.9934,38.0127,185800.0
2010-11-04 10:50:00,59.31,59.36,59.3,59.35,93400.0,38.0127,38.0447,38.0063,38.0383,93400.0
2010-11-04 10:55:00,59.35,59.44,59.34,59.43,335800.0,38.0383,38.096,38.0319,38.0896,335800.0
2010-11-04 11:00:00,59.43,59.5,59.43,59.48,156800.0,38.0896,38.1344,38.0896,38.1216,156800.0
2010-11-04 11:05:00,59.48,59.51,59.4,59.42,1022700.0,38.1216,38.1408,38.0703,38.0832,1022700.0
2010-11-04 11:10:00,59.43,59.44,59.37,59.39,157300.0,38.0896,38.096,38.0511,38.0639,157300.0
2010-11-04 11:15:00,59.39,59.4,59.35,59.35,188500.0,38.0639,38.0703,38.0383,38.0383,188500.0
2010-11-04 11:20:00,59.35,59.38,59.33,59.33,133800.0,38.0383,38.0575,38.0255,38.0255,133800.0
2010-11-04 11:25:00,59.34,59.36,59.31,59.34,264300.0,38.0319,38.0447,38.0127,38.0319,264300.0
2010-11-04 11:30:00,59.35,59.41,59.35,59.38,235300.0,38.0383,38.0768,38.0383,38.0575,235300.0
2010-11-04 11:35:00,59.39,59.42,59.37,59.39,185400.0,38.0639,38.0832,38.0511,38.0639,185400.0
2010-11-04 11:40:00,59.38,59.4,59.32,59.33,239500.0,38.0575,38.0703,38.0191,38.0255,239500.0
2010-11-04 11:45:00,59.33,59.33,59.29,59.3,94300.0,38.0255,38.0255,37.9998,38.0063,94300.0
2010-11-04 11:50:00,59.31,59.33,59.28,59.32,155300.0,38.0127,38.0255,37.9934,38.0191,155300.0
2010-11-04 11:55:00,59.32,59.32,59.25,59.27,349400.0,38.0191,38.0191,37.9742,37.987,349400.0
2010-11-04 12:00:00,59.26,59.27,59.22,59.23,138600.0,37.9806,37.987,37.955,37.9614,138600.0
2010-11-04 12:05:00,59.23,59.24,59.17,59.19,233800.0,37.9614,37.9678,37.9229,37.9358,233800.0
2010-11-04 12:10:00,59.19,59.28,59.19,59.26,135600.0,37.9358,37.9934,37.9358,37.9806,135600.0
2010-11-04 12:15:00,59.27,59.27,59.22,59.24,102400.0,37.987,37.987,37.955,37.9678,102400.0
2010-11-04 12:20:00,59.24,59.27,59.24,59.24,123100.0,37.9678,37.987,37.9678,37.9678,123100.0
2010-11-04 12:25:00,59.24,59.25,59.17,59.19,198600.0,37.9678,37.9742,37.9229,37.9358,198600.0
2010-11-04 12:30:00,59.19,59.29,59.19,59.26,219500.0,37.9358,37.9998,37.9358,37.9806,219500.0
2010-11-04 12:35:00,59.26,59.26,59.2,59.23,171100.0,37.9806,37.9806,37.9422,37.9614,171100.0
2010-11-04 12:40:00,59.22,59.24,59.19,59.2,93600.0,37.955,37.9678,37.9358,37.9422,93600.0
2010-11-04 12:45:00,59.2,59.22,59.12,59.13,258900.0,37.9422,37.955,37.8909,37.8973,258900.0
2010-11-04 12:50:00,59.13,59.15,59.12,59.13,108800.0,37.8973,37.9101,37.8909,37.8973,108800.0
2010-11-04 12:55:00,59.13,59.19,59.13,59.19,91400.0,37.8973,37.9358,37.8973,37.9358,91400.0
2010-11-04 13:00:00,59.19,59.21,59.15,59.2,115900.0,37.9358,37.9486,37.9101,37.9422,115900.0
2010-11-04 13:05:00,59.21,59.23,59.18,59.22,111700.0,37.9486,37.9614,37.9293,37.955,111700.0
2010-11-04 13:10:00,59.21,59.24,59.21,59.22,70900.0,37.9486,37.9678,37.9486,37.955,70900.0
2010-11-04 13:15:00,59.21,59.25,59.21,59.23,99700.0,37.9486,37.9742,37.9486,37.9614,99700.0
2010-11-04 13:20:00,59.23,59.27,59.21,59.25,85000.0,37.9614,37.987,37.9486,37.9742,85000.0
2010-11-04 13:25:00,59.25,59.26,59.22,59.25,188900.0,37.9742,37.9806,37.955,37.9742,188900.0
2010-11-04 13:30:00,59.25,59.27,59.21,59.22,88200.0,37.9742,37.987,37.9486,37.955,88200.0
2010-11-04 13:35:00,59.21,59.22,59.19,59.22,75300.0,37.9486,37.955,37.9358,37.955,75300.0
2010-11-04 13:40:00,59.21,59.26,59.21,59.25,62200.0,37.9486,37.9806,37.9486,37.9742,62200.0
2010-11-04 13:45:00,59.26,59.26,59.21,59.25,79700.0,37.9806,37.9806,37.9486,37.9742,79700.0
2010-11-04 13:50:00,59.25,59.27,59.24,59.26,64500.0,37.9742,37.987,37.9678,37.9806,64500.0
2010-11-04 13:55:00,59.26,59.27,59.2,59.21,122800.0,37.9806,37.987,37.9422,37.9486,122800.0
2010-11-04 14:00:00,59.21,59.24,59.2,59.2,164000.0,37.9486,37.9678,37.9422,37.9422,164000.0
2010-11-04 14:05:00,59.21,59.21,59.17,59.2,84100.0,37.9486,37.9486,37.9229,37.9422,84100.0
2010-11-04 14:10:00,59.2,59.26,59.19,59.23,79500.0,37.9422,37.9806,37.9358,37.9614,79500.0
2010-11-04 14:15:00,59.24,59.26,59.23,59.26,64000.0,37.9678,37.9806,37.9614,37.9806,64000.0
2010-11-04 14:20:00,59.26,59.29,59.25,59.27,97200.0,37.9806,37.9998,37.9742,37.987,97200.0
2010-11-04 14:25:00,59.26,59.29,59.26,59.28,50600.0,37.9806,37.9998,37.9806,37.9934,50600.0
2010-11-04 14:30:00,59.29,59.31,59.28,59.3,193700.0,37.9998,38.0127,37.9934,38.0063,193700.0
2010-11-04 14:35:00,59.3,59.35,59.3,59.34,189100.0,38.0063,38.0383,38.0063,38.0319,189100.0
2010-11-04 14:40:00,59.35,59.35,59.3,59.3,83700.0,38.0383,38.0383,38.0063,38.0063,83700.0
2010-11-04 14:45:00,59.31,59.32,59.28,59.31,110300.0,38.0127,38.0191,37.9934,38.0127,110300.0
2010-11-04 14:50:00,59.3,59.33,59.29,59.31,62600.0,38.0063,38.0255,37.9998,38.0127,62600.0
2010-11-04 14:55:00,59.31,59.33,59.3,59.31,124300.0,38.0127,38.0255,38.0063,38.0127,124300.0
2010-11-04 15:00:00,59.31,59.33,59.3,59.31,88600.0,38.0127,38.0255,38.0063,38.0127,88600.0
2010-11-04 15:05:00,59.32,59.34,59.31,59.32,129400.0,38.0191,38.0319,38.0127,38.0191,129400.0
2010-11-04 15:10:00,59.32,59.33,59.3,59.31,110100.0,38.0191,38.0255,38.0063,38.0127,110100.0
2010-11-04 15:15:00,59.32,59.34,59.29,59.31,259000.0,38.0191,38.0319,37.9998,38.0127,259000.0
2010-11-04 15:20:00,59.32,59.35,59.31,59.35,210300.0,38.0191,38.0383,38.0127,38.0383,210300.0
2010-11-04 15:25:00,59.35,59.44,59.33,59.43,293200.0,38.0383,38.096,38.0255,38.0896,293200.0
2010-11-04 15:30:00,59.42,59.42,59.37,59.41,261900.0,38.0832,38.0832,38.0511,38.0768,261900.0
2010-11-04 15:35:00,59.41,59.43,59.39,59.4,326300.0,38.0768,38.0896,38.0639,38.0703,326300.0
2010-11-04 15:40:00,59.4,59.43,59.38,59.41,277400.0,38.0703,38.0896,38.0575,38.0768,277400.0
2010-11-04 15:45:00,59.41,59.43,59.33,59.35,592500.0,38.0768,38.0896,38.0255,38.0383,592500.0
2010-11-04 15:50:00,59.35,59.45,59.35,59.44,636600.0,38.0383,38.1024,38.0383,38.096,636600.0
2010-11-04 15:55:00,59.43,59.5,59.43,59.49,1294400.0,38.0896,38.1344,38.0896,38.128,1294400.0
2010-11-05 09:30:00,59.15,59.17,59.11,59.17,431200.0,37.9101,37.9229,37.8845,37.9229,431200.0
2010-11-05 09:35:00,59.17,59.27,59.16,59.27,429600.0,37.9229,37.987,37.9165,37.987,429600.0
2010-11-05 09:40:00,59.28,59.33,59.24,59.25,318600.0,37.9934,38.0255,37.9678,37.9742,318600.0
2010-11-05 09:45:00,59.25,59.33,59.22,59.24,442100.0,37.9742,38.0255,37.955,37.9678,442100.0
2010-11-05 09:50:00,59.24,59.24,59.15,59.21,397600.0,37.9678,37.9678,37.9101,37.9486,397600.0
2010-11-05 09:55:00,59.21,59.26,59.2,59.23,212200.0,37.9486,37.9806,37.9422,37.9614,212200.0
2010-11-05 10:00:00,59.23,59.25,59.11,59.11,276300.0,37.9614,37.9742,37.8845,37.8845,276300.0
2010-11-05 10:05:00,59.12,59.22,59.09,59.2,210500.0,37.8909,37.955,37.8717,37.9422,210500.0
2010-11-05 10:10:00,59.2,59.27,59.18,59.24,204900.0,37.9422,37.987,37.9293,37.9678,204900.0
2010-11-05 10:15:00,59.26,59.26,59.2,59.2,139500.0,37.9806,37.9806,37.9422,37.9422,139500.0
2010-11-05 10:20:00,59.2,59.31,59.19,59.29,239400.0,37.9422,38.0127,37.9358,37.9998,239400.0
2010-11-05 10:25:00,59.28,59.3,59.23,59.29,174600.0,37.9934,38.0063,37.9614,37.9998,174600.0
2010-11-05 10:30:00,59.29,59.34,59.27,59.32,321700.0,37.9998,38.0319,37.987,38.0191,321700.0
2010-11-05 10:35:00,59.32,59.39,59.31,59.34,225300.0,38.0191,38.0639,38.0127,38.0319,225300.0
2010-11-05 10:40:00,59.34,59.36,59.32,59.34,135300.0,38.0319,38.0447,38.0191,38.0319,135300.0
2010-11-05 10:45:00,59.34,59.38,59.34,59.37,189200.0,38.0319,38.0575,38.0319,38.0511,189200.0
2010-11-05 10:50:00,59.37,59.42,59.36,59.41,130200.0,38.0511,38.0832,38.0447,38.0768,130200.0
2010-11-05 10:55:00,59.42,59.43,59.37,59.37,116300.0,38.0832,38.0896,38.0511,38.0511,116300.0
2010-11-05 11:00:00,59.38,59.4,59.31,59.31,190200.0,38.0575,38.0703,38.0127,38.0127,190200.0
2010-11-05 11:05:00,59.31,59.33,59.27,59.33,281300.0,38.0127,38.0255,37.987,38.0255,281300.0
2010-11-05 11:10:00,59.33,59.33,59.27,59.29,111800.0,38.0255,38.0255,37.987,37.9998,111800.0
2010-11-05 11:15:00,59.29,59.33,59.28,59.31,63800.0,37.9998,38.0255,37.9934,38.0127,63800.0
2010-11-05 11:20:00,59.3,59.31,59.25,59.27,124500.0,38.0063,38.0127,37.9742,37.987,124500.0
2010-11-05 11:25:00,59.27,59.31,59.25,59.26,243400.0,37.987,38.0127,37.9742,37.9806,243400.0
2010-11-05 11:30:00,59.25,59.28,59.23,59.23,198600.0,37.9742,37.9934,37.9614,37.9614,198600.0
2010-11-05 11:35:00,59.24,59.25,59.19,59.2,114500.0,37.9678,37.9742,37.9358,37.9422,114500.0
2010-11-05 11:40:00,59.21,59.21,59.1,59.1,248900.0,37.9486,37.9486,37.8781,37.8781,248900.0
2010-11-05 11:45:00,59.1,59.12,59.06,59.07,295700.0,37.8781,37.8909,37.8524,37.8588,295700.0
2010-11-05 11:50:00,59.07,59.08,59.03,59.06,299900.0,37.8588,37.8653,37.8332,37.8524,299900.0
2010-11-05 11:55:00,59.05,59.05,58.95,58.96,280600.0,37.846,37.846,37.7819,37.7883,280600.0
2010-11-05 12:00:00,58.96,59.01,58.92,58.99,116800.0,37.7883,37.8204,37.7627,37.8076,116800.0
2010-11-05 12:05:00,58.99,59.02,58.96,59.02,121900.0,37.8076,37.8268,37.7883,37.8268,121900.0
2010-11-05 12:10:00,59.02,59.05,59.0,59.01,138600.0,37.8268,37.846,37.814,37.8204,138600.0
2010-11-05 12:15:00,59.02,59.05,58.99,59.0,75000.0,37.8268,37.846,37.8076,37.814,75000.0
2010-11-05 12:20:00,59.0,59.0,58.9,58.91,280100.0,37.814,37.814,37.7499,37.7563,280100.0
2010-11-05 12:25:00,58.91,58.99,58.9,58.94,162600.0,37.7563,37.8076,37.7499,37.7755,162600.0
2010-11-05 12:30:00,58.94,59.05,58.92,59.04,329700.0,37.7755,37.846,37.7627,37.8396,329700.0
2010-11-05 12:35:00,59.05,59.11,59.02,59.1,87800.0,37.846,37.8845,37.8268,37.8781,87800.0
2010-11-05 12:40:00,59.1,59.14,59.07,59.07,104600.0,37.8781,37.9037,37.8588,37.8588,104600.0
2010-11-05 12:45:00,59.07,59.12,59.07,59.1,46500.0,37.8588,37.8909,37.8588,37.8781,46500.0
2010-11-05 12:50:00,59.1,59.1,59.03,59.05,84200.0,37.8781,37.8781,37.8332,37.846,84200.0
2010-11-05 12:55:00,59.05,59.07,59.04,59.06,28400.0,37.846,37.8588,37.8396,37.8524,28400.0
2010-11-05 13:00:00,59.06,59.1,59.04,59.1,111500.0,37.8524,37.8781,37.8396,37.8781,111500.0
2010-11-05 13:05:00,59.08,59.17,59.08,59.17,144400.0,37.8653,37.9229,37.8653,37.9229,144400.0
2010-11-05 13:10:00,59.15,59.17,59.13,59.14,46600.0,37.9101,37.9229,37.8973,37.9037,46600.0
2010-11-05 13:15:00,59.15,59.16,59.13,59.14,52500.0,37.9101,37.9165,37.8973,37.9037,52500.0
2010-11-05 13:20:00,59.15,59.15,59.12,59.15,34700.0,37.9101,37.9101,37.8909,37.9101,34700.0
2010-11-05 13:25:00,59.14,59.17,59.14,59.16,34300.0,37.9037,37.9229,37.9037,37.9165,34300.0
2010-11-05 13:30:00,59.17,59.17,59.12,59.13,54600.0,37.9229,37.9229,37.8909,37.8973,54600.0
2010-11-05 13:35:00,59.13,59.16,59.12,59.16,61700.0,37.8973,37.9165,37.8909,37.9165,61700.0
2010-11-05 13:40:00,59.16,59.16,59.12,59.13,14200.0,37.9165,37.9165,37.8909,37.8973,14200.0
2010-11-05 13:45:00,59.12,59.14,59.11,59.11,96400.0,37.8909,37.9037,37.8845,37.8845,96400.0
2010-11-05 13:50:00,59.11,59.14,59.1,59.13,54600.0,37.8845,37.9037,37.8781,37.8973,54600.0
2010-11-05 13:55:00,59.13,59.16,59.12,59.15,45300.0,37.8973,37.9165,37.8909,37.9101,45300.0
2010-11-05 14:00:00,59.15,59.16,59.06,59.07,74200.0,37.9101,37.9165,37.8524,37.8588,74200.0
2010-11-05 14:05:00,59.07,59.13,59.06,59.11,62300.0,37.8588,37.8973,37.8524,37.8845,62300.0
2010-11-05 14:10:00,59.1,59.11,59.07,59.08,112900.0,37.8781,37.8845,37.8588,37.8653,112900.0
2010-11-05 14:15:00,59.07,59.08,59.03,59.03,106600.0,37.8588,37.8653,37.8332,37.8332,106600.0
2010-11-05 14:20:00,59.04,59.1,59.02,59.06,111200.0,37.8396,37.8781,37.8268,37.8524,111200.0
2010-11-05 14:25:00,59.07,59.07,59.0,59.05,93800.0,37.8588,37.8588,37.814,37.846,93800.0
2010-11-05 14:30:00,59.05,59.13,59.04,59.05,580300.0,37.846,37.8973,37.8396,37.846,580300.0
2010-11-05 14:35:00,59.05,59.09,59.04,59.07,56100.0,37.846,37.8717,37.8396,37.8588,56100.0
2010-11-05 14:40:00,59.07,59.08,59.04,59.06,114400.0,37.8588,37.8653,37.8396,37.8524,114400.0
2010-11-05 14:45:00,59.05,59.09,59.04,59.08,79700.0,37.846,37.8717,37.8396,37.8653,79700.0
2010-11-05 14:50:00,59.09,59.11,59.07,59.07,65100.0,37.8717,37.8845,37.8588,37.8588,65100.0
2010-11-05 14:55:00,59.07,59.08,59.05,59.06,91600.0,37.8588,37.8653,37.846,37.8524,91600.0
2010-11-05 15:00:00,59.06,59.08,59.04,59.08,55400.0,37.8524,37.8653,37.8396,37.8653,55400.0
2010-11-05 15:05:00,59.08,59.11,59.08,59.09,65000.0,37.8653,37.8845,37.8653,37.8717,65000.0
2010-11-05 15:10:00,59.1,59.1,59.05,59.05,66800.0,37.8781,37.8781,37.846,37.846,66800.0
2010-11-05 15:15:00,59.06,59.08,59.03,59.08,60300.0,37.8524,37.8653,37.8332,37.8653,60300.0
2010-11-05 15:20:00,59.08,59.08,59.02,59.03,162900.0,37.8653,37.8653,37.8268,37.8332,162900.0
2010-11-05 15:25:00,59.02,59.08,59.02,59.07,83900.0,37.8268,37.8653,37.8268,37.8588,83900.0
2010-11-05 15:30:00,59.07,59.11,59.06,59.11,101900.0,37.8588,37.8845,37.8524,37.8845,101900.0
2010-11-05 15:35:00,59.1,59.1,59.03,59.04,80500.0,37.8781,37.8781,37.8332,37.8396,80500.0
2010-11-05 15:40:00,59.04,59.08,59.02,59.05,235000.0,37.8396,37.8653,37.8268,37.846,235000.0
2010-11-05 15:45:00,59.06,59.16,59.06,59.14,364300.0,37.8524,37.9165,37.8524,37.9037,364300.0
2010-11-05 15:50:00,59.15,59.2,59.14,59.17,321000.0,37.9101,37.9422,37.9037,37.9229,321000.0
2010-11-05 15:55:00,59.17,59.2,59.15,59.19,608000.0,37.9229,37.9422,37.9101,37.9358,608000.0
2010-11-08 09:30:00,58.74,58.75,58.7,58.75,389500.0,37.6473,37.6537,37.6217,37.6537,389500.0
2010-11-08 09:35:00,58.76,58.78,58.74,58.74,269300.0,37.6602,37.673,37.6473,37.6473,269300.0
2010-11-08 09:40:00,58.74,58.79,58.7,58.71,498100.0,37.6473,37.6794,37.6217,37.6281,498100.0
2010-11-08 09:45:00,58.71,58.72,58.63,58.63,351300.0,37.6281,37.6345,37.5768,37.5768,351300.0
2010-11-08 09:50:00,58.63,58.63,58.56,58.57,570700.0,37.5768,37.5768,37.532,37.5384,570700.0
2010-11-08 09:55:00,58.56,58.6,58.51,58.54,156400.0,37.532,37.5576,37.4999,37.5192,156400.0
2010-11-08 10:00:00,58.54,58.58,58.49,58.57,161700.0,37.5192,37.5448,37.4871,37.5384,161700.0
2010-11-08 10:05:00,58.57,58.62,58.53,58.54,195600.0,37.5384,37.5704,37.5127,37.5192,195600.0
2010-11-08 10:10:00,58.54,58.61,58.49,58.61,125800.0,37.5192,37.564,37.4871,37.564,125800.0
2010-11-08 10:15:00,58.61,58.68,58.61,58.65,137000.0,37.564,37.6089,37.564,37.5897,137000.0
2010-11-08 10:20:00,58.66,58.68,58.63,58.66,290100.0,37.5961,37.6089,37.5768,37.5961,290100.0
2010-11-08 10:25:00,58.65,58.72,58.65,58.7,251100.0,37.5897,37.6345,37.5897,37.6217,251100.0
2010-11-08 10:30:00,58.69,58.71,58.61,58.61,271600.0,37.6153,37.6281,37.564,37.564,271600.0
2010-11-08 10:35:00,58.61,58.67,58.6,58.66,112800.0,37.564,37.6025,37.5576,37.5961,112800.0
2010-11-08 10:40:00,58.66,58.67,58.62,58.67,178100.0,37.5961,37.6025,37.5704,37.6025,178100.0
2010-11-08 10:45:00,58.67,58.75,58.67,58.75,220000.0,37.6025,37.6537,37.6025,37.6537,220000.0
2010-11-08 10:50:00,58.75,58.76,58.68,58.7,266900.0,37.6537,37.6602,37.6089,37.6217,266900.0
2010-11-08 10:55:00,58.69,58.7,58.62,58.62,372200.0,37.6153,37.6217,37.5704,37.5704,372200.0
2010-11-08 11:00:00,58.62,58.65,58.55,58.61,276400.0,37.5704,37.5897,37.5256,37.564,276400.0
2010-11-08 11:05:00,58.61,58.65,58.58,58.64,125100.0,37.564,37.5897,37.5448,37.5832,125100.0
2010-11-08 11:10:00,58.64,58.69,58.61,58.65,99200.0,37.5832,37.6153,37.564,37.5897,99200.0
2010-11-08 11:15:00,58.65,58.67,58.62,58.63,98200.0,37.5897,37.6025,37.5704,37.5768,98200.0
2010-11-08 11:20:00,58.64,58.68,58.6,58.67,74500.0,37.5832,37.6089,37.5576,37.6025,74500.0
2010-11-08 11:25:00,58.67,58.71,58.66,58.68,165100.0,37.6025,37.6281,37.5961,37.6089,165100.0
2010-11-08 11:30:00,58.68,58.73,58.67,58.7,187200.0,37.6089,37.6409,37.6025,37.6217,187200.0
2010-11-08 11:35:00,58.7,58.7,58.65,58.68,233300.0,37.6217,37.6217,37.5897,37.6089,233300.0
2010-11-08 11:40:00,58.67,58.7,58.66,58.69,88100.0,37.6025,37.6217,37.5961,37.6153,88100.0
2010-11-08 11:45:00,58.7,58.71,58.67,58.71,63900.0,37.6217,37.6281,37.6025,37.6281,63900.0
2010-11-08 11:50:00,58.71,58.76,58.69,58.76,87900.0,37.6281,37.6602,37.6153,37.6602,87900.0
2010-11-08 11:55:00,58.76,58.84,58.74,58.8,150700.0,37.6602,37.7114,37.6473,37.6858,150700.0
2010-11-08 12:00:00,58.8,58.83,58.78,58.82,54200.0,37.6858,37.705,37.673,37.6986,54200.0
2010-11-08 12:05:00,58.82,58.82,58.79,58.81,91900.0,37.6986,37.6986,37.6794,37.6922,91900.0
2010-11-08 12:10:00,58.81,58.84,58.8,58.83,44900.0,37.6922,37.7114,37.6858,37.705,44900.0
2010-11-08 12:15:00,58.84,58.85,58.82,58.85,44100.0,37.7114,37.7178,37.6986,37.7178,44100.0
2010-11-08 12:20:00,58.85,58.92,58.84,58.89,139100.0,37.7178,37.7627,37.7114,37.7435,139100.0
2010-11-08 12:25:00,58.89,58.92,58.89,58.89,35900.0,37.7435,37.7627,37.7435,37.7435,35900.0
2010-11-08 12:30:00,58.9,58.9,58.86,58.87,17300.0,37.7499,37.7499,37.7243,37.7307,17300.0
2010-11-08 12:35:00,58.87,58.88,58.85,58.87,22500.0,37.7307,37.7371,37.7178,37.7307,22500.0
2010-11-08 12:40:00,58.87,58.89,58.86,58.86,35600.0,37.7307,37.7435,37.7243,37.7243,35600.0
2010-11-08 12:45:00,58.86,58.87,58.83,58.84,47800.0,37.7243,37.7307,37.705,37.7114,47800.0
2010-11-08 12:50:00,58.84,58.88,58.84,58.87,44700.0,37.7114,37.7371,37.7114,37.7307,44700.0
2010-11-08 12:55:00,58.87,58.9,58.86,58.87,69000.0,37.7307,37.7499,37.7243,37.7307,69000.0
2010-11-08 13:00:00,58.87,58.9,58.87,58.88,23100.0,37.7307,37.7499,37.7307,37.7371,23100.0
2010-11-08 13:05:00,58.88,58.91,58.87,58.9,117500.0,37.7371,37.7563,37.7307,37.7499,117500.0
2010-11-08 13:10:00,58.89,58.95,58.89,58.94,110700.0,37.7435,37.7819,37.7435,37.7755,110700.0
2010-11-08 13:15:00,58.95,58.96,58.89,58.9,116100.0,37.7819,37.7883,37.7435,37.7499,116100.0
2010-11-08 13:20:00,58.9,58.94,58.9,58.94,71600.0,37.7499,37.7755,37.7499,37.7755,71600.0
2010-11-08 13:25:00,58.94,58.96,58.9,58.93,70900.0,37.7755,37.7883,37.7499,37.7691,70900.0
2010-11-08 13:30:00,58.92,58.93,58.87,58.87,65300.0,37.7627,37.7691,37.7307,37.7307,65300.0
2010-11-08 13:35:00,58.86,58.88,58.84,58.84,65700.0,37.7243,37.7371,37.7114,37.7114,65700.0
2010-11-08 13:40:00,58.84,58.85,58.81,58.83,100600.0,37.7114,37.7178,37.6922,37.705,100600.0
2010-11-08 13:45:00,58.82,58.88,58.82,58.88,91000.0,37.6986,37.7371,37.6986,37.7371,91000.0
2010-11-08 13:50:00,58.88,58.88,58.85,58.88,20600.0,37.7371,37.7371,37.7178,37.7371,20600.0
2010-11-08 13:55:00,58.87,58.89,58.85,58.87,90200.0,37.7307,37.7435,37.7178,37.7307,90200.0
2010-11-08 14:00:00,58.87,58.89,58.86,58.89,62000.0,37.7307,37.7435,37.7243,37.7435,62000.0
2010-11-08 14:05:00,58.89,58.93,58.88,58.91,68500.0,37.7435,37.7691,37.7371,37.7563,68500.0
2010-11-08 14:10:00,58.92,58.92,58.88,58.89,53700.0,37.7627,37.7627,37.7371,37.7435,53700.0
2010-11-08 14:15:00,58.88,58.95,58.88,58.94,40600.0,37.7371,37.7819,37.7371,37.7755,40600.0
2010-11-08 14:20:00,58.95,58.95,58.92,58.92,57500.0,37.7819,37.7819,37.7627,37.7627,57500.0
2010-11-08 14:25:00,58.93,58.95,58.9,58.9,48800.0,37.7691,37.7819,37.7499,37.7499,48800.0
2010-11-08 14:30:00,58.91,58.91,58.82,58.83,94700.0,37.7563,37.7563,37.6986,37.705,94700.0
2010-11-08 14:35:00,58.83,58.85,58.82,58.84,86500.0,37.705,37.7178,37.6986,37.7114,86500.0
2010-11-08 14:40:00,58.84,58.86,58.84,58.86,26200.0,37.7114,37.7243,37.7114,37.7243,26200.0
2010-11-08 14:45:00,58.85,58.89,58.85,58.86,39900.0,37.7178,37.7435,37.7178,37.7243,39900.0
2010-11-08 14:50:00,58.85,58.87,58.83,58.85,28800.0,37.7178,37.7307,37.705,37.7178,28800.0
2010-11-08 14:55:00,58.85,58.87,58.84,58.86,52700.0,37.7178,37.7307,37.7114,37.7243,52700.0
2010-11-08 15:00:00,58.87,58.91,58.86,58.91,113800.0,37.7307,37.7563,37.7243,37.7563,113800.0
2010-11-08 15:05:00,58.9,58.92,58.87,58.88,76300.0,37.7499,37.7627,37.7307,37.7371,76300.0
2010-11-08 15:10:00,58.87,58.89,58.85,58.86,124700.0,37.7307,37.7435,37.7178,37.7243,124700.0
2010-11-08 15:15:00,58.86,58.91,58.85,58.91,102800.0,37.7243,37.7563,37.7178,37.7563,102800.0
2010-11-08 15:20:00,58.91,58.94,58.88,58.94,211700.0,37.7563,37.7755,37.7371,37.7755,211700.0
2010-11-08 15:25:00,58.93,58.94,58.91,58.92,61600.0,37.7691,37.7755,37.7563,37.7627,61600.0
2010-11-08 15:30:00,58.91,58.94,58.91,58.92,137300.0,37.7563,37.7755,37.7563,37.7627,137300.0
2010-11-08 15:35:00,58.92,58.93,58.89,58.92,194600.0,37.7627,37.7691,37.7435,37.7627,194600.0
2010-11-08 15:40:00,58.91,58.95,58.89,58.94,127500.0,37.7563,37.7819,37.7435,37.7755,127500.0
2010-11-08 15:45:00,58.95,58.95,58.88,58.92,278200.0,37.7819,37.7819,37.7371,37.7627,278200.0
2010-11-08 15:50:00,58.91,58.92,58.83,58.85,339500.0,37.7563,37.7627,37.705,37.7178,339500.0
2010-11-08 15:55:00,58.85,58.85,58.82,58.83,797000.0,37.7178,37.7178,37.6986,37.705,797000.0
2010-11-09 09:30:00,59.2,59.21,59.14,59.14,358000.0,37.9422,37.9486,37.9037,37.9037,358000.0
2010-11-09 09:35:00,59.15,59.17,59.04,59.07,264400.0,37.9101,37.9229,37.8396,37.8588,264400.0
2010-11-09 09:40:00,59.06,59.1,59.03,59.09,174000.0,37.8524,37.8781,37.8332,37.8717,174000.0
2010-11-09 09:45:00,59.08,59.13,59.02,59.11,277700.0,37.8653,37.8973,37.8268,37.8845,277700.0
2010-11-09 09:50:00,59.1,59.12,59.04,59.12,247600.0,37.8781,37.8909,37.8396,37.8909,247600.0
2010-11-09 09:55:00,59.11,59.16,59.08,59.15,182800.0,37.8845,37.9165,37.8653,37.9101,182800.0
2010-11-09 10:00:00,59.16,59.31,59.15,59.29,399600.0,37.9165,38.0127,37.9101,37.9998,399600.0
2010-11-09 10:05:00,59.28,59.35,59.26,59.32,381800.0,37.9934,38.0383,37.9806,38.0191,381800.0
2010-11-09 10:10:00,59.32,59.32,59.27,59.29,222900.0,38.0191,38.0191,37.987,37.9998,222900.0
2010-11-09 10:15:00,59.28,59.33,59.24,59.25,200500.0,37.9934,38.0255,37.9678,37.9742,200500.0
2010-11-09 10:20:00,59.26,59.33,59.25,59.27,169400.0,37.9806,38.0255,37.9742,37.987,169400.0
2010-11-09 10:25:00,59.27,59.31,59.24,59.24,151800.0,37.987,38.0127,37.9678,37.9678,151800.0
2010-11-09 10:30:00,59.23,59.24,59.13,59.15,141000.0,37.9614,37.9678,37.8973,37.9101,141000.0
2010-11-09 10:35:00,59.14,59.15,59.09,59.11,114000.0,37.9037,37.9101,37.8717,37.8845,114000.0
2010-11-09 10:40:00,59.12,59.14,59.1,59.12,108100.0,37.8909,37.9037,37.8781,37.8909,108100.0
2010-11-09 10:45:00,59.13,59.13,59.01,59.06,284700.0,37.8973,37.8973,37.8204,37.8524,284700.0
2010-11-09 10:50:00,59.07,59.08,59.02,59.06,100700.0,37.8588,37.8653,37.8268,37.8524,100700.0
2010-11-09 10:55:00,59.07,59.11,59.06,59.09,89400.0,37.8588,37.8845,37.8524,37.8717,89400.0
2010-11-09 11:00:00,59.09,59.11,59.05,59.05,79800.0,37.8717,37.8845,37.846,37.846,79800.0
2010-11-09 11:05:00,59.05,59.08,58.96,58.96,160700.0,37.846,37.8653,37.7883,37.7883,160700.0
2010-11-09 11:10:00,58.96,58.97,58.9,58.97,268600.0,37.7883,37.7948,37.7499,37.7948,268600.0
2010-11-09 11:15:00,58.96,59.01,58.95,58.98,151000.0,37.7883,37.8204,37.7819,37.8012,151000.0
2010-11-09 11:20:00,58.98,58.98,58.91,58.93,260700.0,37.8012,37.8012,37.7563,37.7691,260700.0
2010-11-09 11:25:00,58.93,58.99,58.9,58.94,125400.0,37.7691,37.8076,37.7499,37.7755,125400.0
2010-11-09 11:30:00,58.94,58.96,58.9,58.94,82600.0,37.7755,37.7883,37.7499,37.7755,82600.0
2010-11-09 11:35:00,58.94,58.97,58.9,58.95,80100.0,37.7755,37.7948,37.7499,37.7819,80100.0
2010-11-09 11:40:00,58.95,58.96,58.92,58.94,79000.0,37.7819,37.7883,37.7627,37.7755,79000.0
2010-11-09 11:45:00,58.94,58.96,58.92,58.93,112100.0,37.7755,37.7883,37.7627,37.7691,112100.0
2010-11-09 11:50:00,58.93,58.93,58.91,58.92,53600.0,37.7691,37.7691,37.7563,37.7627,53600.0
2010-11-09 11:55:00,58.91,58.92,58.76,58.76,145800.0,37.7563,37.7627,37.6602,37.6602,145800.0
2010-11-09 12:00:00,58.76,58.82,58.76,58.78,185200.0,37.6602,37.6986,37.6602,37.673,185200.0
2010-11-09 12:05:00,58.79,58.8,58.77,58.8,48600.0,37.6794,37.6858,37.6666,37.6858,48600.0
2010-11-09 12:10:00,58.79,58.85,58.79,58.83,55700.0,37.6794,37.7178,37.6794,37.705,55700.0
2010-11-09 12:15:00,58.84,58.88,58.84,58.85,34100.0,37.7114,37.7371,37.7114,37.7178,34100.0
2010-11-09 12:20:00,58.85,58.85,58.79,58.81,46700.0,37.7178,37.7178,37.6794,37.6922,46700.0
2010-11-09 12:25:00,58.8,58.83,58.8,58.82,86800.0,37.6858,37.705,37.6858,37.6986,86800.0
2010-11-09 12:30:00,58.83,58.87,58.8,58.8,190400.0,37.705,37.7307,37.6858,37.6858,190400.0
2010-11-09 12:35:00,58.79,58.81,58.78,58.81,51300.0,37.6794,37.6922,37.673,37.6922,51300.0
2010-11-09 12:40:00,58.8,58.82,58.76,58.77,62500.0,37.6858,37.6986,37.6602,37.6666,62500.0
2010-11-09 12:45:00,58.78,58.79,58.74,58.74,68500.0,37.673,37.6794,37.6473,37.6473,68500.0
2010-11-09 12:50:00,58.73,58.75,58.72,58.75,29600.0,37.6409,37.6537,37.6345,37.6537,29600.0
2010-11-09 12:55:00,58.74,58.76,58.72,58.74,128800.0,37.6473,37.6602,37.6345,37.6473,128800.0
2010-11-09 13:00:00,58.74,58.8,58.73,58.78,46500.0,37.6473,37.6858,37.6409,37.673,46500.0
2010-11-09 13:05:00,58.78,58.84,58.78,58.82,52100.0,37.673,37.7114,37.673,37.6986,52100.0
2010-11-09 13:10:00,58.82,58.84,58.79,58.84,67500.0,37.6986,37.7114,37.6794,37.7114,67500.0
2010-11-09 13:15:00,58.83,58.84,58.73,58.73,74700.0,37.705,37.7114,37.6409,37.6409,74700.0
2010-11-09 13:20:00,58.74,58.74,58.66,58.7,127000.0,37.6473,37.6473,37.5961,37.6217,127000.0
2010-11-09 13:25:00,58.69,58.7,58.63,58.65,119300.0,37.6153,37.6217,37.5768,37.5897,119300.0
2010-11-09 13:30:00,58.64,58.68,58.62,58.64,102200.0,37.5832,37.6089,37.5704,37.5832,102200.0
2010-11-09 13:35:00,58.64,58.65,58.54,58.55,1176700.0,37.5832,37.5897,37.5192,37.5256,1176700.0
2010-11-09 13:40:00,58.55,58.56,58.46,58.47,402800.0,37.5256,37.532,37.4679,37.4743,402800.0
2010-11-09 13:45:00,58.48,58.49,58.41,58.48,403100.0,37.4807,37.4871,37.4358,37.4807,403100.0
2010-11-09 13:50:00,58.47,58.52,58.45,58.5,371500.0,37.4743,37.5063,37.4615,37.4935,371500.0
2010-11-09 13:55:00,58.5,58.52,58.45,58.49,506500.0,37.4935,37.5063,37.4615,37.4871,506500.0
2010-11-09 14:00:00,58.49,58.52,58.47,58.48,382600.0,37.4871,37.5063,37.4743,37.4807,382600.0
2010-11-09 14:05:00,58.49,58.53,58.47,58.52,82200.0,37.4871,37.5127,37.4743,37.5063,82200.0
2010-11-09 14:10:00,58.52,58.54,58.5,58.54,71500.0,37.5063,37.5192,37.4935,37.5192,71500.0
2010-11-09 14:15:00,58.53,58.61,58.51,58.52,206800.0,37.5127,37.564,37.4999,37.5063,206800.0
2010-11-09 14:20:00,58.52,58.56,58.5,58.54,106800.0,37.5063,37.532,37.4935,37.5192,106800.0
2010-11-09 14:25:00,58.54,58.56,58.52,58.54,108800.0,37.5192,37.532,37.5063,37.5192,108800.0
2010-11-09 14:30:00,58.55,58.61,58.55,58.6,79400.0,37.5256,37.564,37.5256,37.5576,79400.0
2010-11-09 14:35:00,58.6,58.64,58.6,58.61,101100.0,37.5576,37.5832,37.5576,37.564,101100.0
2010-11-09 14:40:00,58.62,58.66,58.6,58.65,58800.0,37.5704,37.5961,37.5576,37.5897,58800.0
2010-11-09 14:45:00,58.64,58.67,58.63,58.64,45900.0,37.5832,37.6025,37.5768,37.5832,45900.0
2010-11-09 14:50:00,58.63,58.66,58.59,58.59,167600.0,37.5768,37.5961,37.5512,37.5512,167600.0
2010-11-09 14:55:00,58.58,58.65,58.57,58.62,204300.0,37.5448,37.5897,37.5384,37.5704,204300.0
2010-11-09 15:00:00,58.61,58.62,58.53,58.57,151400.0,37.564,37.5704,37.5127,37.5384,151400.0
2010-11-09 15:05:00,58.57,58.57,58.52,58.53,140600.0,37.5384,37.5384,37.5063,37.5127,140600.0
2010-11-09 15:10:00,58.53,58.53,58.4,58.42,209300.0,37.5127,37.5127,37.4294,37.4422,209300.0
2010-11-09 15:15:00,58.41,58.49,58.4,58.46,104700.0,37.4358,37.4871,37.4294,37.4679,104700.0
2010-11-09 15:20:00,58.46,58.46,58.37,58.37,150200.0,37.4679,37.4679,37.4102,37.4102,150200.0
2010-11-09 15:25:00,58.36,58.4,58.33,58.35,239800.0,37.4038,37.4294,37.3846,37.3974,239800.0
2010-11-09 15:30:00,58.35,58.39,58.3,58.38,438500.0,37.3974,37.423,37.3653,37.4166,438500.0
2010-11-09 15:35:00,58.39,58.39,58.24,58.26,874600.0,37.423,37.423,37.3269,37.3397,874600.0
2010-11-09 15:40:00,58.26,58.29,58.15,58.17,567800.0,37.3397,37.3589,37.2692,37.282,567800.0
2010-11-09 15:45:00,58.18,58.19,58.05,58.08,514800.0,37.2884,37.2948,37.2051,37.2243,514800.0
2010-11-09 15:50:00,58.09,58.18,58.09,58.17,606700.0,37.2307,37.2884,37.2307,37.282,606700.0
2010-11-09 15:55:00,58.16,58.27,58.15,58.25,1120800.0,37.2756,37.3461,37.2692,37.3333,1120800.0
2010-11-10 09:30:00,58.46,58.51,58.43,58.45,656500.0,37.4679,37.4999,37.4487,37.4615,656500.0
2010-11-10 09:35:00,58.44,58.45,58.31,58.36,580500.0,37.4551,37.4615,37.3717,37.4038,580500.0
2010-11-10 09:40:00,58.35,58.35,58.17,58.21,508600.0,37.3974,37.3974,37.282,37.3077,508600.0
2010-11-10 09:45:00,58.21,58.25,58.05,58.05,423400.0,37.3077,37.3333,37.2051,37.2051,423400.0
2010-11-10 09:50:00,58.05,58.1,57.99,58.06,540300.0,37.2051,37.2372,37.1667,37.2115,540300.0
2010-11-10 09:55:00,58.06,58.06,57.8,57.9,564400.0,37.2115,37.2115,37.0449,37.109,564400.0
2010-11-10 10:00:00,57.9,57.96,57.85,57.85,289100.0,37.109,37.1474,37.0769,37.0769,289100.0
2010-11-10 10:05:00,57.85,57.85,57.65,57.78,660600.0,37.0769,37.0769,36.9487,37.0321,660600.0
2010-11-10 10:10:00,57.79,57.93,57.73,57.92,474300.0,37.0385,37.1282,37.0,37.1218,474300.0
2010-11-10 10:15:00,57.93,57.94,57.82,57.82,300200.0,37.1282,37.1346,37.0577,37.0577,300200.0
2010-11-10 10:20:00,57.82,57.83,57.71,57.79,311300.0,37.0577,37.0641,36.9872,37.0385,311300.0
2010-11-10 10:25:00,57.8,57.82,57.72,57.72,185800.0,37.0449,37.0577,36.9936,36.9936,185800.0
2010-11-10 10:30:00,57.73,57.85,57.72,57.81,222800.0,37.0,37.0769,36.9936,37.0513,222800.0
2010-11-10 10:35:00,57.8,57.9,57.8,57.88,362700.0,37.0449,37.109,37.0449,37.0962,362700.0
2010-11-10 10:40:00,57.88,57.99,57.88,57.91,213200.0,37.0962,37.1667,37.0962,37.1154,213200.0
2010-11-10 10:45:00,57.9,57.91,57.75,57.76,240700.0,37.109,37.1154,37.0128,37.0192,240700.0
2010-11-10 10:50:00,57.76,57.8,57.7,57.77,307700.0,37.0192,37.0449,36.9808,37.0257,307700.0
2010-11-10 10:55:00,57.77,57.83,57.72,57.83,274900.0,37.0257,37.0641,36.9936,37.0641,274900.0
2010-11-10 11:00:00,57.82,57.92,57.81,57.88,273200.0,37.0577,37.1218,37.0513,37.0962,273200.0
2010-11-10 11:05:00,57.88,57.88,57.79,57.8,163000.0,37.0962,37.0962,37.0385,37.0449,163000.0
2010-11-10 11:10:00,57.79,57.82,57.76,57.78,129100.0,37.0385,37.0577,37.0192,37.0321,129100.0
2010-11-10 11:15:00,57.78,57.79,57.69,57.79,170100.0,37.0321,37.0385,36.9744,37.0385,170100.0
2010-11-10 11:20:00,57.79,57.87,57.78,57.83,190900.0,37.0385,37.0897,37.0321,37.0641,190900.0
2010-11-10 11:25:00,57.84,57.98,57.82,57.97,96900.0,37.0705,37.1602,37.0577,37.1538,96900.0
2010-11-10 11:30:00,57.96,58.03,57.94,57.96,187500.0,37.1474,37.1923,37.1346,37.1474,187500.0
2010-11-10 11:35:00,57.96,58.05,57.94,58.03,95000.0,37.1474,37.2051,37.1346,37.1923,95000.0
2010-11-10 11:40:00,58.03,58.06,58.02,58.02,204500.0,37.1923,37.2115,37.1859,37.1859,204500.0
2010-11-10 11:45:00,58.03,58.07,58.03,58.05,99300.0,37.1923,37.2179,37.1923,37.2051,99300.0
2010-11-10 11:50:00,58.06,58.19,58.06,58.15,141100.0,37.2115,37.2948,37.2115,37.2692,141100.0
2010-11-10 11:55:00,58.16,58.26,58.16,58.24,170600.0,37.2756,37.3397,37.2756,37.3269,170600.0
2010-11-10 12:00:00,58.24,58.26,58.23,58.25,204000.0,37.3269,37.3397,37.3205,37.3333,204000.0
2010-11-10 12:05:00,58.24,58.24,58.19,58.2,222600.0,37.3269,37.3269,37.2948,37.3012,222600.0
2010-11-10 12:10:00,58.19,58.2,58.16,58.18,94500.0,37.2948,37.3012,37.2756,37.2884,94500.0
2010-11-10 12:15:00,58.18,58.18,58.13,58.13,65500.0,37.2884,37.2884,37.2564,37.2564,65500.0
2010-11-10 12:20:00,58.12,58.14,58.08,58.1,148200.0,37.25,37.2628,37.2243,37.2372,148200.0
2010-11-10 12:25:00,58.11,58.16,58.09,58.11,67900.0,37.2436,37.2756,37.2307,37.2436,67900.0
2010-11-10 12:30:00,58.11,58.19,58.1,58.18,199200.0,37.2436,37.2948,37.2372,37.2884,199200.0
2010-11-10 12:35:00,58.18,58.19,58.12,58.15,106400.0,37.2884,37.2948,37.25,37.2692,106400.0
2010-11-10 12:40:00,58.15,58.15,58.1,58.13,124300.0,37.2692,37.2692,37.2372,37.2564,124300.0
2010-11-10 12:45:00,58.12,58.17,58.12,58.16,66600.0,37.25,37.282,37.25,37.2756,66600.0
2010-11-10 12:50:00,58.15,58.21,58.12,58.2,73500.0,37.2692,37.3077,37.25,37.3012,73500.0
2010-11-10 12:55:00,58.2,58.23,58.18,58.18,30800.0,37.3012,37.3205,37.2884,37.2884,30800.0
2010-11-10 13:00:00,58.17,58.18,57.99,58.1,216800.0,37.282,37.2884,37.1667,37.2372,216800.0
2010-11-10 13:05:00,58.11,58.26,58.1,58.24,303100.0,37.2436,37.3397,37.2372,37.3269,303100.0
2010-11-10 13:10:00,58.24,58.26,58.21,58.23,72900.0,37.3269,37.3397,37.3077,37.3205,72900.0
2010-11-10 13:15:00,58.23,58.4,58.18,58.39,186000.0,37.3205,37.4294,37.2884,37.423,186000.0
2010-11-10 13:20:00,58.39,58.47,58.35,58.37,201000.0,37.423,37.4743,37.3974,37.4102,201000.0
2010-11-10 13:25:00,58.37,58.44,58.36,58.37,95500.0,37.4102,37.4551,37.4038,37.4102,95500.0
2010-11-10 13:30:00,58.38,58.47,58.34,58.35,307600.0,37.4166,37.4743,37.391,37.3974,307600.0
2010-11-10 13:35:00,58.35,58.39,58.35,58.36,37200.0,37.3974,37.423,37.3974,37.4038,37200.0
2010-11-10 13:40:00,58.36,58.36,58.27,58.29,380900.0,37.4038,37.4038,37.3461,37.3589,380900.0
2010-11-10 13:45:00,58.3,58.35,58.27,58.35,143600.0,37.3653,37.3974,37.3461,37.3974,143600.0
2010-11-10 13:50:00,58.34,58.34,58.27,58.29,201900.0,37.391,37.391,37.3461,37.3589,201900.0
2010-11-10 13:55:00,58.3,58.39,58.3,58.33,104600.0,37.3653,37.423,37.3653,37.3846,104600.0
2010-11-10 14:00:00,58.34,58.52,58.34,58.52,581400.0,37.391,37.5063,37.391,37.5063,581400.0
2010-11-10 14:05:00,58.51,58.57,58.49,58.51,333200.0,37.4999,37.5384,37.4871,37.4999,333200.0
2010-11-10 14:10:00,58.51,58.53,58.49,58.51,73500.0,37.4999,37.5127,37.4871,37.4999,73500.0
2010-11-10 14:15:00,58.5,58.51,58.46,58.48,55300.0,37.4935,37.4999,37.4679,37.4807,55300.0
2010-11-10 14:20:00,58.47,58.48,58.4,58.42,87200.0,37.4743,37.4807,37.4294,37.4422,87200.0
2010-11-10 14:25:00,58.43,58.5,58.41,58.49,69400.0,37.4487,37.4935,37.4358,37.4871,69400.0
2010-11-10 14:30:00,58.49,58.49,58.41,58.42,53400.0,37.4871,37.4871,37.4358,37.4422,53400.0
2010-11-10 14:35:00,58.43,58.48,58.41,58.46,55200.0,37.4487,37.4807,37.4358,37.4679,55200.0
2010-11-10 14:40:00,58.45,58.49,58.42,58.45,139200.0,37.4615,37.4871,37.4422,37.4615,139200.0
2010-11-10 14:45:00,58.44,58.47,58.4,58.42,107300.0,37.4551,37.4743,37.4294,37.4422,107300.0
2010-11-10 14:50:00,58.42,58.49,58.41,58.48,246900.0,37.4422,37.4871,37.4358,37.4807,246900.0
2010-11-10 14:55:00,58.48,58.5,58.46,58.46,51900.0,37.4807,37.4935,37.4679,37.4679,51900.0
2010-11-10 15:00:00,58.47,58.5,58.4,58.45,135600.0,37.4743,37.4935,37.4294,37.4615,135600.0
2010-11-10 15:05:00,58.45,58.46,58.35,58.38,744000.0,37.4615,37.4679,37.3974,37.4166,744000.0
2010-11-10 15:10:00,58.38,58.45,58.38,58.43,147200.0,37.4166,37.4615,37.4166,37.4487,147200.0
2010-11-10 15:15:00,58.42,58.43,58.36,58.4,184500.0,37.4422,37.4487,37.4038,37.4294,184500.0
2010-11-10 15:20:00,58.4,58.43,58.39,58.42,174500.0,37.4294,37.4487,37.423,37.4422,174500.0
2010-11-10 15:25:00,58.43,58.46,58.42,58.44,106100.0,37.4487,37.4679,37.4422,37.4551,106100.0
2010-11-10 15:30:00,58.44,58.48,58.42,58.47,273600.0,37.4551,37.4807,37.4422,37.4743,273600.0
2010-11-10 15:35:00,58.47,58.48,58.4,58.42,144400.0,37.4743,37.4807,37.4294,37.4422,144400.0
2010-11-10 15:40:00,58.42,58.44,58.38,58.4,351900.0,37.4422,37.4551,37.4166,37.4294,351900.0
2010-11-10 15:45:00,58.4,58.45,58.4,58.42,144900.0,37.4294,37.4615,37.4294,37.4422,144900.0
2010-11-10 15:50:00,58.42,58.44,58.41,58.41,176200.0,37.4422,37.4551,37.4358,37.4358,176200.0
2010-11-10 15:55:00,58.41,58.44,58.39,58.42,742700.0,37.4358,37.4551,37.423,37.4422,742700.0
2010-11-11 09:30:00,57.83,57.86,57.76,57.84,382300.0,37.0641,37.0833,37.0192,37.0705,382300.0
2010-11-11 09:35:00,57.83,57.91,57.79,57.84,508000.0,37.0641,37.1154,37.0385,37.0705,508000.0
2010-11-11 09:40:00,57.84,57.84,57.64,57.65,633500.0,37.0705,37.0705,36.9423,36.9487,633500.0
2010-11-11 09:45:00,57.66,57.76,57.62,57.73,430800.0,36.9552,37.0192,36.9295,37.0,430800.0
2010-11-11 09:50:00,57.72,57.73,57.59,57.69,392000.0,36.9936,37.0,36.9103,36.9744,392000.0
2010-11-11 09:55:00,57.71,57.77,57.68,57.73,467900.0,36.9872,37.0257,36.968,37.0,467900.0
2010-11-11 10:00:00,57.73,57.74,57.64,57.65,269600.0,37.0,37.0064,36.9423,36.9487,269600.0
2010-11-11 10:05:00,57.65,57.85,57.65,57.84,379800.0,36.9487,37.0769,36.9487,37.0705,379800.0
2010-11-11 10:10:00,57.84,57.88,57.82,57.82,173200.0,37.0705,37.0962,37.0577,37.0577,173200.0
2010-11-11 10:15:00,57.83,57.98,57.83,57.95,635300.0,37.0641,37.1602,37.0641,37.141,635300.0
2010-11-11 10:20:00,57.94,57.96,57.87,57.89,404700.0,37.1346,37.1474,37.0897,37.1026,404700.0
2010-11-11 10:25:00,57.89,57.93,57.85,57.88,335600.0,37.1026,37.1282,37.0769,37.0962,335600.0
2010-11-11 10:30:00,57.88,57.88,57.8,57.84,228600.0,37.0962,37.0962,37.0449,37.0705,228600.0
2010-11-11 10:35:00,57.85,57.85,57.76,57.79,199600.0,37.0769,37.0769,37.0192,37.0385,199600.0
2010-11-11 10:40:00,57.8,57.84,57.72,57.75,188800.0,37.0449,37.0705,36.9936,37.0128,188800.0
2010-11-11 10:45:00,57.74,57.83,57.73,57.73,143400.0,37.0064,37.0641,37.0,37.0,143400.0
2010-11-11 10:50:00,57.74,57.8,57.69,57.8,179600.0,37.0064,37.0449,36.9744,37.0449,179600.0
2010-11-11 10:55:00,57.79,57.9,57.79,57.88,505100.0,37.0385,37.109,37.0385,37.0962,505100.0
2010-11-11 11:00:00,57.88,57.94,57.85,57.89,139600.0,37.0962,37.1346,37.0769,37.1026,139600.0
2010-11-11 11:05:00,57.88,57.9,57.74,57.75,3120700.0,37.0962,37.109,37.0064,37.0128,3120700.0
2010-11-11 11:10:00,57.75,57.8,57.73,57.8,225300.0,37.0128,37.0449,37.0,37.0449,225300.0
2010-11-11 11:15:00,57.81,57.84,57.77,57.84,225400.0,37.0513,37.0705,37.0257,37.0705,225400.0
2010-11-11 11:20:00,57.84,57.85,57.75,57.75,231900.0,37.0705,37.0769,37.0128,37.0128,231900.0
2010-11-11 11:25:00,57.75,57.76,57.67,57.7,249500.0,37.0128,37.0192,36.9616,36.9808,249500.0
2010-11-11 11:30:00,57.71,57.78,57.7,57.75,280600.0,36.9872,37.0321,36.9808,37.0128,280600.0
2010-11-11 11:35:00,57.75,57.78,57.7,57.76,171400.0,37.0128,37.0321,36.9808,37.0192,171400.0
2010-11-11 11:40:00,57.76,57.78,57.71,57.76,128300.0,37.0192,37.0321,36.9872,37.0192,128300.0
2010-11-11 11:45:00,57.76,57.85,57.73,57.83,101300.0,37.0192,37.0769,37.0,37.0641,101300.0
2010-11-11 11:50:00,57.83,57.85,57.81,57.83,133000.0,37.0641,37.0769,37.0513,37.0641,133000.0
2010-11-11 11:55:00,57.83,57.85,57.8,57.82,97300.0,37.0641,37.0769,37.0449,37.0577,97300.0
2010-11-11 12:00:00,57.82,57.85,57.8,57.83,170300.0,37.0577,37.0769,37.0449,37.0641,170300.0
2010-11-11 12:05:00,57.83,57.89,57.82,57.82,204600.0,37.0641,37.1026,37.0577,37.0577,204600.0
2010-11-11 12:10:00,57.82,57.9,57.82,57.88,67400.0,37.0577,37.109,37.0577,37.0962,67400.0
2010-11-11 12:15:00,57.9,57.92,57.89,57.89,123900.0,37.109,37.1218,37.1026,37.1026,123900.0
2010-11-11 12:20:00,57.89,57.9,57.85,57.88,51100.0,37.1026,37.109,37.0769,37.0962,51100.0
2010-11-11 12:25:00,57.88,57.88,57.79,57.83,56200.0,37.0962,37.0962,37.0385,37.0641,56200.0
2010-11-11 12:30:00,57.84,57.89,57.83,57.83,84800.0,37.0705,37.1026,37.0641,37.0641,84800.0
2010-11-11 12:35:00,57.82,57.85,57.79,57.84,185600.0,37.0577,37.0769,37.0385,37.0705,185600.0
2010-11-11 12:40:00,57.84,57.87,57.83,57.86,56900.0,37.0705,37.0897,37.0641,37.0833,56900.0
2010-11-11 12:45:00,57.86,57.86,57.82,57.82,115600.0,37.0833,37.0833,37.0577,37.0577,115600.0
2010-11-11 12:50:00,57.81,57.85,57.78,57.81,120600.0,37.0513,37.0769,37.0321,37.0513,120600.0
2010-11-11 12:55:00,57.81,57.82,57.78,57.79,153100.0,37.0513,37.0577,37.0321,37.0385,153100.0
2010-11-11 13:00:00,57.79,57.79,57.71,57.75,151500.0,37.0385,37.0385,36.9872,37.0128,151500.0
2010-11-11 13:05:00,57.75,57.77,57.73,57.75,79300.0,37.0128,37.0257,37.0,37.0128,79300.0
2010-11-11 13:10:00,57.74,57.8,57.74,57.79,60700.0,37.0064,37.0449,37.0064,37.0385,60700.0
2010-11-11 13:15:00,57.8,57.82,57.76,57.77,75400.0,37.0449,37.0577,37.0192,37.0257,75400.0
2010-11-11 13:20:00,57.77,57.81,57.75,57.76,93100.0,37.0257,37.0513,37.0128,37.0192,93100.0
2010-11-11 13:25:00,57.76,57.78,57.74,57.74,85900.0,37.0192,37.0321,37.0064,37.0064,85900.0
2010-11-11 13:30:00,57.73,57.78,57.73,57.78,75200.0,37.0,37.0321,37.0,37.0321,75200.0
2010-11-11 13:35:00,57.77,57.8,57.74,57.74,2159800.0,37.0257,37.0449,37.0064,37.0064,2159800.0
2010-11-11 13:40:00,57.77,57.84,57.77,57.83,182600.0,37.0257,37.0705,37.0257,37.0641,182600.0
2010-11-11 13:45:00,57.83,57.85,57.82,57.83,103800.0,37.0641,37.0769,37.0577,37.0641,103800.0
2010-11-11 13:50:00,57.84,57.85,57.81,57.84,162300.0,37.0705,37.0769,37.0513,37.0705,162300.0
2010-11-11 13:55:00,57.83,57.86,57.83,57.83,39900.0,37.0641,37.0833,37.0641,37.0641,39900.0
2010-11-11 14:00:00,57.84,57.84,57.8,57.81,46000.0,37.0705,37.0705,37.0449,37.0513,46000.0
2010-11-11 14:05:00,57.82,57.84,57.8,57.81,43600.0,37.0577,37.0705,37.0449,37.0513,43600.0
2010-11-11 14:10:00,57.81,57.84,57.8,57.83,51500.0,37.0513,37.0705,37.0449,37.0641,51500.0
2010-11-11 14:15:00,57.82,57.89,57.82,57.89,51600.0,37.0577,37.1026,37.0577,37.1026,51600.0
2010-11-11 14:20:00,57.89,57.91,57.89,57.89,111400.0,37.1026,37.1154,37.1026,37.1026,111400.0
2010-11-11 14:25:00,57.89,57.94,57.89,57.91,131900.0,37.1026,37.1346,37.1026,37.1154,131900.0
2010-11-11 14:30:00,57.9,57.97,57.9,57.97,160100.0,37.109,37.1538,37.109,37.1538,160100.0
2010-11-11 14:35:00,57.96,58.01,57.96,57.97,333200.0,37.1474,37.1795,37.1474,37.1538,333200.0
2010-11-11 14:40:00,57.97,57.99,57.95,57.97,101600.0,37.1538,37.1667,37.141,37.1538,101600.0
2010-11-11 14:45:00,57.96,57.97,57.94,57.94,170700.0,37.1474,37.1538,37.1346,37.1346,170700.0
2010-11-11 14:50:00,57.94,57.95,57.84,57.89,234100.0,37.1346,37.141,37.0705,37.1026,234100.0
2010-11-11 14:55:00,57.88,57.9,57.87,57.89,102300.0,37.0962,37.109,37.0897,37.1026,102300.0
2010-11-11 15:00:00,57.88,57.88,57.85,57.85,87900.0,37.0962,37.0962,37.0769,37.0769,87900.0
2010-11-11 15:05:00,57.86,57.9,57.85,57.89,84200.0,37.0833,37.109,37.0769,37.1026,84200.0
2010-11-11 15:10:00,57.89,57.95,57.89,57.92,79000.0,37.1026,37.141,37.1026,37.1218,79000.0
2010-11-11 15:15:00,57.92,57.96,57.91,57.92,99600.0,37.1218,37.1474,37.1154,37.1218,99600.0
2010-11-11 15:20:00,57.92,57.94,57.85,57.85,188500.0,37.1218,37.1346,37.0769,37.0769,188500.0
2010-11-11 15:25:00,57.85,57.91,57.83,57.91,123900.0,37.0769,37.1154,37.0641,37.1154,123900.0
2010-11-11 15:30:00,57.9,57.9,57.79,57.81,162700.0,37.109,37.109,37.0385,37.0513,162700.0
2010-11-11 15:35:00,57.8,57.84,57.78,57.83,268900.0,37.0449,37.0705,37.0321,37.0641,268900.0
2010-11-11 15:40:00,57.82,57.84,57.79,57.83,256100.0,37.0577,37.0705,37.0385,37.0641,256100.0
2010-11-11 15:45:00,57.84,57.89,57.83,57.84,258200.0,37.0705,37.1026,37.0641,37.0705,258200.0
2010-11-11 15:50:00,57.84,57.86,57.83,57.86,189900.0,37.0705,37.0833,37.0641,37.0833,189900.0
2010-11-11 15:55:00,57.85,57.95,57.84,57.94,745600.0,37.0769,37.141,37.0705,37.1346,745600.0
2010-11-12 09:30:00,57.75,57.85,57.66,57.8,282100.0,37.0128,37.0769,36.9552,37.0449,282100.0
2010-11-12 09:35:00,57.81,57.87,57.76,57.8,343900.0,37.0513,37.0897,37.0192,37.0449,343900.0
2010-11-12 09:40:00,57.79,57.93,57.78,57.91,411200.0,37.0385,37.1282,37.0321,37.1154,411200.0
2010-11-12 09:45:00,57.9,57.95,57.86,57.87,323800.0,37.109,37.141,37.0833,37.0897,323800.0
2010-11-12 09:50:00,57.87,58.03,57.85,58.03,306400.0,37.0897,37.1923,37.0769,37.1923,306400.0
2010-11-12 09:55:00,58.02,58.06,57.9,57.96,388600.0,37.1859,37.2115,37.109,37.1474,388600.0
2010-11-12 10:00:00,57.96,58.0,57.86,57.89,284000.0,37.1474,37.1731,37.0833,37.1026,284000.0
2010-11-12 10:05:00,57.89,57.89,57.82,57.87,215300.0,37.1026,37.1026,37.0577,37.0897,215300.0
2010-11-12 10:10:00,57.87,57.91,57.78,57.78,229700.0,37.0897,37.1154,37.0321,37.0321,229700.0
2010-11-12 10:15:00,57.79,58.01,57.79,57.87,709400.0,37.0385,37.1795,37.0385,37.0897,709400.0
2010-11-12 10:20:00,57.86,57.86,57.76,57.84,323900.0,37.0833,37.0833,37.0192,37.0705,323900.0
2010-11-12 10:25:00,57.85,57.85,57.69,57.73,408200.0,37.0769,37.0769,36.9744,37.0,408200.0
2010-11-12 10:30:00,57.72,57.74,57.6,57.7,287100.0,36.9936,37.0064,36.9167,36.9808,287100.0
2010-11-12 10:35:00,57.69,57.71,57.54,57.64,299500.0,36.9744,36.9872,36.8782,36.9423,299500.0
2010-11-12 10:40:00,57.64,57.7,57.59,57.67,307300.0,36.9423,36.9808,36.9103,36.9616,307300.0
2010-11-12 10:45:00,57.67,57.7,57.56,57.61,165700.0,36.9616,36.9808,36.8911,36.9231,165700.0
2010-11-12 10:50:00,57.61,57.61,57.49,57.49,157800.0,36.9231,36.9231,36.8462,36.8462,157800.0
2010-11-12 10:55:00,57.49,57.56,57.47,57.51,175600.0,36.8462,36.8911,36.8334,36.859,175600.0
2010-11-12 11:00:00,57.52,57.62,57.49,57.6,158300.0,36.8654,36.9295,36.8462,36.9167,158300.0
2010-11-12 11:05:00,57.6,57.6,57.49,57.53,154700.0,36.9167,36.9167,36.8462,36.8718,154700.0
2010-11-12 11:10:00,57.54,57.6,57.53,57.57,59100.0,36.8782,36.9167,36.8718,36.8975,59100.0
2010-11-12 11:15:00,57.57,57.6,57.53,57.56,176400.0,36.8975,36.9167,36.8718,36.8911,176400.0
2010-11-12 11:20:00,57.57,57.66,57.56,57.66,134700.0,36.8975,36.9552,36.8911,36.9552,134700.0
2010-11-12 11:25:00,57.66,57.72,57.65,57.7,340700.0,36.9552,36.9936,36.9487,36.9808,340700.0
2010-11-12 11:30:00,57.71,57.73,57.69,57.71,181700.0,36.9872,37.0,36.9744,36.9872,181700.0
2010-11-12 11:35:00,57.7,57.7,57.61,57.65,114700.0,36.9808,36.9808,36.9231,36.9487,114700.0
2010-11-12 11:40:00,57.65,57.68,57.61,57.64,372600.0,36.9487,36.968,36.9231,36.9423,372600.0
2010-11-12 11:45:00,57.65,57.66,57.59,57.61,388500.0,36.9487,36.9552,36.9103,36.9231,388500.0
2010-11-12 11:50:00,57.61,57.61,57.48,57.53,383100.0,36.9231,36.9231,36.8398,36.8718,383100.0
2010-11-12 11:55:00,57.54,57.57,57.48,57.56,186700.0,36.8782,36.8975,36.8398,36.8911,186700.0
2010-11-12 12:00:00,57.55,57.56,57.45,57.52,185100.0,36.8847,36.8911,36.8206,36.8654,185100.0
2010-11-12 12:05:00,57.53,57.58,57.49,57.51,177800.0,36.8718,36.9039,36.8462,36.859,177800.0
2010-11-12 12:10:00,57.51,57.52,57.44,57.47,274600.0,36.859,36.8654,36.8142,36.8334,274600.0
2010-11-12 12:15:00,57.48,57.48,57.39,57.4,178400.0,36.8398,36.8398,36.7821,36.7885,178400.0
2010-11-12 12:20:00,57.39,57.41,57.3,57.33,207900.0,36.7821,36.7949,36.7244,36.7437,207900.0
2010-11-12 12:25:00,57.33,57.4,57.29,57.29,161000.0,36.7437,36.7885,36.718,36.718,161000.0
2010-11-12 12:30:00,57.29,57.37,57.23,57.23,208000.0,36.718,36.7693,36.6796,36.6796,208000.0
2010-11-12 12:35:00,57.23,57.33,57.17,57.33,375300.0,36.6796,36.7437,36.6411,36.7437,375300.0
2010-11-12 12:40:00,57.32,57.34,57.28,57.32,111800.0,36.7372,36.7501,36.7116,36.7372,111800.0
2010-11-12 12:45:00,57.32,57.33,57.22,57.22,413000.0,36.7372,36.7437,36.6731,36.6731,413000.0
2010-11-12 12:50:00,57.22,57.24,57.13,57.2,326600.0,36.6731,36.686,36.6155,36.6603,326600.0
2010-11-12 12:55:00,57.21,57.26,57.15,57.21,467300.0,36.6667,36.6988,36.6283,36.6667,467300.0
2010-11-12 13:00:00,57.2,57.23,57.16,57.23,250200.0,36.6603,36.6796,36.6347,36.6796,250200.0
2010-11-12 13:05:00,57.22,57.27,57.18,57.19,51700.0,36.6731,36.7052,36.6475,36.6539,51700.0
2010-11-12 13:10:00,57.2,57.27,57.18,57.25,120100.0,36.6603,36.7052,36.6475,36.6924,120100.0
2010-11-12 13:15:00,57.26,57.3,57.22,57.23,58100.0,36.6988,36.7244,36.6731,36.6796,58100.0
2010-11-12 13:20:00,57.23,57.28,57.19,57.27,146500.0,36.6796,36.7116,36.6539,36.7052,146500.0
2010-11-12 13:25:00,57.26,57.36,57.24,57.33,226200.0,36.6988,36.7629,36.686,36.7437,226200.0
2010-11-12 13:30:00,57.33,57.37,57.28,57.34,84300.0,36.7437,36.7693,36.7116,36.7501,84300.0
2010-11-12 13:35:00,57.32,57.4,57.32,57.38,48300.0,36.7372,36.7885,36.7372,36.7757,48300.0
2010-11-12 13:40:00,57.39,57.41,57.36,57.37,75200.0,36.7821,36.7949,36.7629,36.7693,75200.0
2010-11-12 13:45:00,57.36,57.38,57.3,57.33,81500.0,36.7629,36.7757,36.7244,36.7437,81500.0
2010-11-12 13:50:00,57.33,57.34,57.28,57.28,30100.0,36.7437,36.7501,36.7116,36.7116,30100.0
2010-11-12 13:55:00,57.29,57.3,57.24,57.26,59700.0,36.718,36.7244,36.686,36.6988,59700.0
2010-11-12 14:00:00,57.25,57.28,57.22,57.27,38800.0,36.6924,36.7116,36.6731,36.7052,38800.0
2010-11-12 14:05:00,57.27,57.28,57.2,57.28,63200.0,36.7052,36.7116,36.6603,36.7116,63200.0
2010-11-12 14:10:00,57.28,57.31,57.25,57.29,297800.0,36.7116,36.7308,36.6924,36.718,297800.0
2010-11-12 14:15:00,57.3,57.41,57.29,57.39,153000.0,36.7244,36.7949,36.718,36.7821,153000.0
2010-11-12 14:20:00,57.39,57.43,57.35,57.36,90100.0,36.7821,36.8077,36.7565,36.7629,90100.0
2010-11-12 14:25:00,57.35,57.36,57.26,57.29,119500.0,36.7565,36.7629,36.6988,36.718,119500.0
2010-11-12 14:30:00,57.29,57.34,57.24,57.33,196800.0,36.718,36.7501,36.686,36.7437,196800.0
2010-11-12 14:35:00,57.33,57.37,57.31,57.35,94400.0,36.7437,36.7693,36.7308,36.7565,94400.0
2010-11-12 14:40:00,57.35,57.36,57.3,57.31,155100.0,36.7565,36.7629,36.7244,36.7308,155100.0
2010-11-12 14:45:00,57.31,57.4,57.31,57.4,344400.0,36.7308,36.7885,36.7308,36.7885,344400.0
2010-11-12 14:50:00,57.41,57.47,57.4,57.44,195100.0,36.7949,36.8334,36.7885,36.8142,195100.0
2010-11-12 14:55:00,57.44,57.44,57.39,57.39,117300.0,36.8142,36.8142,36.7821,36.7821,117300.0
2010-11-12 15:00:00,57.39,57.44,57.35,57.43,117600.0,36.7821,36.8142,36.7565,36.8077,117600.0
2010-11-12 15:05:00,57.43,57.5,57.43,57.49,165900.0,36.8077,36.8526,36.8077,36.8462,165900.0
2010-11-12 15:10:00,57.49,57.5,57.47,57.47,78900.0,36.8462,36.8526,36.8334,36.8334,78900.0
2010-11-12 15:15:00,57.47,57.5,57.43,57.5,297100.0,36.8334,36.8526,36.8077,36.8526,297100.0
2010-11-12 15:20:00,57.5,57.54,57.43,57.45,316800.0,36.8526,36.8782,36.8077,36.8206,316800.0
2010-11-12 15:25:00,57.45,57.45,57.36,57.44,235300.0,36.8206,36.8206,36.7629,36.8142,235300.0
2010-11-12 15:30:00,57.43,57.48,57.4,57.48,223400.0,36.8077,36.8398,36.7885,36.8398,223400.0
2010-11-12 15:35:00,57.47,57.5,57.42,57.45,287500.0,36.8334,36.8526,36.8013,36.8206,287500.0
2010-11-12 15:40:00,57.46,57.46,57.38,57.39,260800.0,36.827,36.827,36.7757,36.7821,260800.0
2010-11-12 15:45:00,57.4,57.49,57.4,57.49,558100.0,36.7885,36.8462,36.7885,36.8462,558100.0
2010-11-12 15:50:00,57.48,57.49,57.4,57.4,349900.0,36.8398,36.8462,36.7885,36.7885,349900.0
2010-11-12 15:55:00,57.4,57.5,57.4,57.45,788200.0,36.7885,36.8526,36.7885,36.8206,788200.0
2010-11-15 09:30:00,57.83,57.93,57.79,57.8,728700.0,37.0641,37.1282,37.0385,37.0449,728700.0
2010-11-15 09:35:00,57.79,57.89,57.79,57.82,379800.0,37.0385,37.1026,37.0385,37.0577,379800.0
2010-11-15 09:40:00,57.81,57.87,57.8,57.83,202300.0,37.0513,37.0897,37.0449,37.0641,202300.0
2010-11-15 09:45:00,57.83,57.83,57.74,57.76,424300.0,37.0641,37.0641,37.0064,37.0192,424300.0
2010-11-15 09:50:00,57.76,57.78,57.73,57.73,192500.0,37.0192,37.0321,37.0,37.0,192500.0
2010-11-15 09:55:00,57.73,57.75,57.68,57.69,181800.0,37.0,37.0128,36.968,36.9744,181800.0
2010-11-15 10:00:00,57.69,57.7,57.63,57.63,177900.0,36.9744,36.9808,36.9359,36.9359,177900.0
2010-11-15 10:05:00,57.63,57.64,57.57,57.57,138300.0,36.9359,36.9423,36.8975,36.8975,138300.0
2010-11-15 10:10:00,57.57,57.63,57.53,57.63,150000.0,36.8975,36.9359,36.8718,36.9359,150000.0
2010-11-15 10:15:00,57.63,57.68,57.62,57.65,168600.0,36.9359,36.968,36.9295,36.9487,168600.0
2010-11-15 10:20:00,57.66,57.73,57.64,57.73,89000.0,36.9552,37.0,36.9423,37.0,89000.0
2010-11-15 10:25:00,57.72,57.76,57.7,57.71,106300.0,36.9936,37.0192,36.9808,36.9872,106300.0
2010-11-15 10:30:00,57.72,57.75,57.68,57.68,193500.0,36.9936,37.0128,36.968,36.968,193500.0
2010-11-15 10:35:00,57.68,57.76,57.66,57.75,78200.0,36.968,37.0192,36.9552,37.0128,78200.0
2010-11-15 10:40:00,57.75,57.75,57.68,57.68,102900.0,37.0128,37.0128,36.968,36.968,102900.0
2010-11-15 10:45:00,57.68,57.74,57.67,57.71,95900.0,36.968,37.0064,36.9616,36.9872,95900.0
2010-11-15 10:50:00,57.71,57.74,57.63,57.63,151100.0,36.9872,37.0064,36.9359,36.9359,151100.0
2010-11-15 10:55:00,57.64,57.66,57.59,57.61,121200.0,36.9423,36.9552,36.9103,36.9231,121200.0
2010-11-15 11:00:00,57.62,57.64,57.52,57.53,335200.0,36.9295,36.9423,36.8654,36.8718,335200.0
2010-11-15 11:05:00,57.53,57.56,57.51,57.56,325600.0,36.8718,36.8911,36.859,36.8911,325600.0
2010-11-15 11:10:00,57.56,57.61,57.54,57.57,138500.0,36.8911,36.9231,36.8782,36.8975,138500.0
2010-11-15 11:15:00,57.58,57.65,57.57,57.63,156100.0,36.9039,36.9487,36.8975,36.9359,156100.0
2010-11-15 11:20:00,57.63,57.64,57.57,57.58,72600.0,36.9359,36.9423,36.8975,36.9039,72600.0
2010-11-15 11:25:00,57.58,57.62,57.57,57.61,152300.0,36.9039,36.9295,36.8975,36.9231,152300.0
2010-11-15 11:30:00,57.6,57.64,57.58,57.64,143200.0,36.9167,36.9423,36.9039,36.9423,143200.0
2010-11-15 11:35:00,57.63,57.69,57.63,57.69,103000.0,36.9359,36.9744,36.9359,36.9744,103000.0
2010-11-15 11:40:00,57.68,57.75,57.67,57.74,158200.0,36.968,37.0128,36.9616,37.0064,158200.0
2010-11-15 11:45:00,57.75,57.81,57.73,57.78,213700.0,37.0128,37.0513,37.0,37.0321,213700.0
2010-11-15 11:50:00,57.79,57.79,57.74,57.77,157300.0,37.0385,37.0385,37.0064,37.0257,157300.0
2010-11-15 11:55:00,57.78,57.82,57.77,57.79,77500.0,37.0321,37.0577,37.0257,37.0385,77500.0
2010-11-15 12:00:00,57.79,57.84,57.77,57.78,94300.0,37.0385,37.0705,37.0257,37.0321,94300.0
2010-11-15 12:05:00,57.79,57.81,57.76,57.77,100300.0,37.0385,37.0513,37.0192,37.0257,100300.0
2010-11-15 12:10:00,57.76,57.77,57.71,57.71,185400.0,37.0192,37.0257,36.9872,36.9872,185400.0
2010-11-15 12:15:00,57.71,57.72,57.66,57.69,200100.0,36.9872,36.9936,36.9552,36.9744,200100.0
2010-11-15 12:20:00,57.7,57.7,57.57,57.64,254200.0,36.9808,36.9808,36.8975,36.9423,254200.0
2010-11-15 12:25:00,57.64,57.7,57.62,57.66,144900.0,36.9423,36.9808,36.9295,36.9552,144900.0
2010-11-15 12:30:00,57.66,57.69,57.65,57.69,151800.0,36.9552,36.9744,36.9487,36.9744,151800.0
2010-11-15 12:35:00,57.69,57.72,57.67,57.72,143100.0,36.9744,36.9936,36.9616,36.9936,143100.0
2010-11-15 12:40:00,57.71,57.72,57.68,57.69,43500.0,36.9872,36.9936,36.968,36.9744,43500.0
2010-11-15 12:45:00,57.7,57.74,57.69,57.72,68800.0,36.9808,37.0064,36.9744,36.9936,68800.0
2010-11-15 12:50:00,57.72,57.75,57.72,57.75,51600.0,36.9936,37.0128,36.9936,37.0128,51600.0
2010-11-15 12:55:00,57.75,57.77,57.73,57.75,52600.0,37.0128,37.0257,37.0,37.0128,52600.0
2010-11-15 13:00:00,57.75,57.76,57.68,57.68,94800.0,37.0128,37.0192,36.968,36.968,94800.0
2010-11-15 13:05:00,57.69,57.7,57.67,57.68,23500.0,36.9744,36.9808,36.9616,36.968,23500.0
2010-11-15 13:10:00,57.68,57.72,57.67,57.71,74600.0,36.968,36.9936,36.9616,36.9872,74600.0
2010-11-15 13:15:00,57.71,57.75,57.69,57.75,41100.0,36.9872,37.0128,36.9744,37.0128,41100.0
2010-11-15 13:20:00,57.74,57.78,57.72,57.78,88900.0,37.0064,37.0321,36.9936,37.0321,88900.0
2010-11-15 13:25:00,57.78,57.83,57.77,57.77,123900.0,37.0321,37.0641,37.0257,37.0257,123900.0
2010-11-15 13:30:00,57.77,57.81,57.77,57.79,28900.0,37.0257,37.0513,37.0257,37.0385,28900.0
2010-11-15 13:35:00,57.81,57.81,57.74,57.74,33400.0,37.0513,37.0513,37.0064,37.0064,33400.0
2010-11-15 13:40:00,57.75,57.82,57.75,57.82,176200.0,37.0128,37.0577,37.0128,37.0577,176200.0
2010-11-15 13:45:00,57.82,57.82,57.79,57.82,152900.0,37.0577,37.0577,37.0385,37.0577,152900.0
2010-11-15 13:50:00,57.82,57.83,57.79,57.82,126800.0,37.0577,37.0641,37.0385,37.0577,126800.0
2010-11-15 13:55:00,57.81,57.82,57.77,57.78,156700.0,37.0513,37.0577,37.0257,37.0321,156700.0
2010-11-15 14:00:00,57.77,57.82,57.75,57.82,172300.0,37.0257,37.0577,37.0128,37.0577,172300.0
2010-11-15 14:05:00,57.82,57.82,57.78,57.78,232900.0,37.0577,37.0577,37.0321,37.0321,232900.0
2010-11-15 14:10:00,57.78,57.8,57.76,57.78,267200.0,37.0321,37.0449,37.0192,37.0321,267200.0
2010-11-15 14:15:00,57.78,57.81,57.72,57.73,108000.0,37.0321,37.0513,36.9936,37.0,108000.0
2010-11-15 14:20:00,57.73,57.74,57.69,57.7,216100.0,37.0,37.0064,36.9744,36.9808,216100.0
2010-11-15 14:25:00,57.7,57.71,57.69,57.7,92200.0,36.9808,36.9872,36.9744,36.9808,92200.0
2010-11-15 14:30:00,57.7,57.7,57.63,57.64,102000.0,36.9808,36.9808,36.9359,36.9423,102000.0
2010-11-15 14:35:00,57.64,57.67,57.61,57.67,167600.0,36.9423,36.9616,36.9231,36.9616,167600.0
2010-11-15 14:40:00,57.66,57.7,57.65,57.7,132800.0,36.9552,36.9808,36.9487,36.9808,132800.0
2010-11-15 14:45:00,57.7,57.72,57.67,57.68,127100.0,36.9808,36.9936,36.9616,36.968,127100.0
2010-11-15 14:50:00,57.69,57.74,57.68,57.71,91200.0,36.9744,37.0064,36.968,36.9872,91200.0
2010-11-15 14:55:00,57.72,57.73,57.67,57.67,67100.0,36.9936,37.0,36.9616,36.9616,67100.0
2010-11-15 15:00:00,57.68,57.68,57.63,57.65,139100.0,36.968,36.968,36.9359,36.9487,139100.0
2010-11-15 15:05:00,57.65,57.66,57.61,57.66,111900.0,36.9487,36.9552,36.9231,36.9552,111900.0
2010-11-15 15:10:00,57.65,57.68,57.6,57.6,116300.0,36.9487,36.968,36.9167,36.9167,116300.0
2010-11-15 15:15:00,57.6,57.6,57.48,57.53,287700.0,36.9167,36.9167,36.8398,36.8718,287700.0
2010-11-15 15:20:00,57.52,57.53,57.44,57.44,390800.0,36.8654,36.8718,36.8142,36.8142,390800.0
2010-11-15 15:25:00,57.45,57.52,57.44,57.52,467200.0,36.8206,36.8654,36.8142,36.8654,467200.0
2010-11-15 15:30:00,57.52,57.52,57.43,57.47,266100.0,36.8654,36.8654,36.8077,36.8334,266100.0
2010-11-15 15:35:00,57.48,57.52,57.43,57.52,134900.0,36.8398,36.8654,36.8077,36.8654,134900.0
2010-11-15 15:40:00,57.52,57.53,57.48,57.49,160800.0,36.8654,36.8718,36.8398,36.8462,160800.0
2010-11-15 15:45:00,57.49,57.5,57.45,57.45,373000.0,36.8462,36.8526,36.8206,36.8206,373000.0
2010-11-15 15:50:00,57.46,57.48,57.42,57.42,367100.0,36.827,36.8398,36.8013,36.8013,367100.0
2010-11-15 15:55:00,57.42,57.47,57.39,57.41,1231200.0,36.8013,36.8334,36.7821,36.7949,1231200.0
2010-11-16 09:30:00,56.9,56.99,56.81,56.84,1437200.0,36.4681,36.5257,36.4104,36.4296,1437200.0
2010-11-16 09:35:00,56.85,56.97,56.84,56.9,843200.0,36.436,36.5129,36.4296,36.4681,843200.0
2010-11-16 09:40:00,56.9,57.0,56.9,56.93,500700.0,36.4681,36.5321,36.4681,36.4873,500700.0
2010-11-16 09:45:00,56.92,56.95,56.78,56.79,691000.0,36.4809,36.5001,36.3911,36.3976,691000.0
2010-11-16 09:50:00,56.79,56.83,56.72,56.73,697800.0,36.3976,36.4232,36.3527,36.3591,697800.0
2010-11-16 09:55:00,56.73,56.8,56.72,56.77,781100.0,36.3591,36.404,36.3527,36.3847,781100.0
2010-11-16 10:00:00,56.76,56.79,56.67,56.75,1015200.0,36.3783,36.3976,36.3206,36.3719,1015200.0
2010-11-16 10:05:00,56.74,56.85,56.71,56.83,247100.0,36.3655,36.436,36.3463,36.4232,247100.0
2010-11-16 10:10:00,56.83,56.87,56.78,56.86,402400.0,36.4232,36.4488,36.3911,36.4424,402400.0
2010-11-16 10:15:00,56.86,56.91,56.83,56.86,912100.0,36.4424,36.4745,36.4232,36.4424,912100.0
2010-11-16 10:20:00,56.86,56.87,56.69,56.72,1202100.0,36.4424,36.4488,36.3335,36.3527,1202100.0
2010-11-16 10:25:00,56.72,56.77,56.7,56.74,340800.0,36.3527,36.3847,36.3399,36.3655,340800.0
2010-11-16 10:30:00,56.74,56.74,56.54,56.56,512500.0,36.3655,36.3655,36.2373,36.2501,512500.0
2010-11-16 10:35:00,56.55,56.56,56.43,56.46,509700.0,36.2437,36.2501,36.1668,36.1861,509700.0
2010-11-16 10:40:00,56.47,56.5,56.4,56.48,345500.0,36.1925,36.2117,36.1476,36.1989,345500.0
2010-11-16 10:45:00,56.49,56.5,56.39,56.5,311300.0,36.2053,36.2117,36.1412,36.2117,311300.0
2010-11-16 10:50:00,56.49,56.52,56.45,56.45,214100.0,36.2053,36.2245,36.1796,36.1796,214100.0
2010-11-16 10:55:00,56.45,56.47,56.36,56.42,283000.0,36.1796,36.1925,36.122,36.1604,283000.0
2010-11-16 11:00:00,56.43,56.44,56.36,56.39,159400.0,36.1668,36.1732,36.122,36.1412,159400.0
2010-11-16 11:05:00,56.38,56.41,56.16,56.17,676500.0,36.1348,36.154,35.9938,36.0002,676500.0
2010-11-16 11:10:00,56.17,56.26,56.17,56.23,377900.0,36.0002,36.0579,36.0002,36.0386,377900.0
2010-11-16 11:15:00,56.23,56.23,56.05,56.11,3892800.0,36.0386,36.0386,35.9233,35.9617,3892800.0
2010-11-16 11:20:00,56.11,56.16,56.07,56.12,3310000.0,35.9617,35.9938,35.9361,35.9681,3310000.0
2010-11-16 11:25:00,56.12,56.12,56.08,56.1,1040200.0,35.9681,35.9681,35.9425,35.9553,1040200.0
2010-11-16 11:30:00,56.11,56.17,56.05,56.06,653700.0,35.9617,36.0002,35.9233,35.9297,653700.0
2010-11-16 11:35:00,56.07,56.08,55.96,56.06,410300.0,35.9361,35.9425,35.8656,35.9297,410300.0
2010-11-16 11:40:00,56.06,56.06,55.87,55.88,327700.0,35.9297,35.9297,35.8079,35.8143,327700.0
2010-11-16 11:45:00,55.87,55.94,55.83,55.91,267500.0,35.8079,35.8528,35.7823,35.8336,267500.0
2010-11-16 11:50:00,55.91,56.03,55.9,56.02,208000.0,35.8336,35.9105,35.8271,35.9041,208000.0
2010-11-16 11:55:00,56.02,56.09,55.98,56.08,366000.0,35.9041,35.9489,35.8784,35.9425,366000.0
2010-11-16 12:00:00,56.07,56.14,56.05,56.13,506400.0,35.9361,35.981,35.9233,35.9746,506400.0
2010-11-16 12:05:00,56.13,56.16,56.09,56.1,294900.0,35.9746,35.9938,35.9489,35.9553,294900.0
2010-11-16 12:10:00,56.11,56.11,55.97,56.11,411700.0,35.9617,35.9617,35.872,35.9617,411700.0
2010-11-16 12:15:00,56.11,56.13,56.05,56.05,271600.0,35.9617,35.9746,35.9233,35.9233,271600.0
2010-11-16 12:20:00,56.05,56.12,55.98,55.98,171100.0,35.9233,35.9681,35.8784,35.8784,171100.0
2010-11-16 12:25:00,55.98,56.08,55.98,56.03,133400.0,35.8784,35.9425,35.8784,35.9105,133400.0
2010-11-16 12:30:00,56.03,56.04,55.91,55.98,353700.0,35.9105,35.9169,35.8336,35.8784,353700.0
2010-11-16 12:35:00,55.98,56.0,55.94,55.95,136400.0,35.8784,35.8912,35.8528,35.8592,136400.0
2010-11-16 12:40:00,55.95,55.98,55.82,55.89,250400.0,35.8592,35.8784,35.7759,35.8207,250400.0
2010-11-16 12:45:00,55.89,55.9,55.8,55.84,198600.0,35.8207,35.8271,35.7631,35.7887,198600.0
2010-11-16 12:50:00,55.85,55.93,55.81,55.93,308800.0,35.7951,35.8464,35.7695,35.8464,308800.0
2010-11-16 12:55:00,55.92,56.02,55.89,56.02,330900.0,35.84,35.9041,35.8207,35.9041,330900.0
2010-11-16 13:00:00,56.02,56.03,55.97,55.98,91100.0,35.9041,35.9105,35.872,35.8784,91100.0
2010-11-16 13:05:00,55.98,55.99,55.92,55.98,80000.0,35.8784,35.8848,35.84,35.8784,80000.0
2010-11-16 13:10:00,55.99,56.01,55.92,55.93,227200.0,35.8848,35.8976,35.84,35.8464,227200.0
2010-11-16 13:15:00,55.94,55.94,55.83,55.93,113300.0,35.8528,35.8528,35.7823,35.8464,113300.0
2010-11-16 13:20:00,55.93,55.97,55.88,55.94,246800.0,35.8464,35.872,35.8143,35.8528,246800.0
2010-11-16 13:25:00,55.94,56.03,55.93,56.01,163500.0,35.8528,35.9105,35.8464,35.8976,163500.0
2010-11-16 13:30:00,56.0,56.04,55.94,56.02,206900.0,35.8912,35.9169,35.8528,35.9041,206900.0
2010-11-16 13:35:00,56.01,56.09,56.0,56.08,247200.0,35.8976,35.9489,35.8912,35.9425,247200.0
2010-11-16 13:40:00,56.09,56.1,56.01,56.07,180800.0,35.9489,35.9553,35.8976,35.9361,180800.0
2010-11-16 13:45:00,56.07,56.07,55.94,55.98,952700.0,35.9361,35.9361,35.8528,35.8784,952700.0
2010-11-16 13:50:00,55.99,56.09,55.98,56.08,112600.0,35.8848,35.9489,35.8784,35.9425,112600.0
2010-11-16 13:55:00,56.08,56.12,56.03,56.08,2355800.0,35.9425,35.9681,35.9105,35.9425,2355800.0
2010-11-16 14:00:00,56.08,56.11,56.02,56.05,566400.0,35.9425,35.9617,35.9041,35.9233,566400.0
2010-11-16 14:05:00,56.04,56.06,56.0,56.01,111400.0,35.9169,35.9297,35.8912,35.8976,111400.0
2010-11-16 14:10:00,56.01,56.08,56.0,56.07,244100.0,35.8976,35.9425,35.8912,35.9361,244100.0
2010-11-16 14:15:00,56.07,56.09,56.0,56.02,197000.0,35.9361,35.9489,35.8912,35.9041,197000.0
2010-11-16 14:20:00,56.01,56.1,55.98,55.99,432200.0,35.8976,35.9553,35.8784,35.8848,432200.0
2010-11-16 14:25:00,55.98,55.99,55.91,55.93,241800.0,35.8784,35.8848,35.8336,35.8464,241800.0
2010-11-16 14:30:00,55.94,55.97,55.88,55.93,206500.0,35.8528,35.872,35.8143,35.8464,206500.0
2010-11-16 14:35:00,55.92,55.94,55.85,55.86,198900.0,35.84,35.8528,35.7951,35.8015,198900.0
2010-11-16 14:40:00,55.87,55.94,55.83,55.89,319500.0,35.8079,35.8528,35.7823,35.8207,319500.0
2010-11-16 14:45:00,55.9,55.95,55.89,55.95,106100.0,35.8271,35.8592,35.8207,35.8592,106100.0
2010-11-16 14:50:00,55.95,56.01,55.92,56.01,141500.0,35.8592,35.8976,35.84,35.8976,141500.0
2010-11-16 14:55:00,55.99,56.03,55.98,55.99,229600.0,35.8848,35.9105,35.8784,35.8848,229600.0
2010-11-16 15:00:00,55.98,56.03,55.97,55.99,269300.0,35.8784,35.9105,35.872,35.8848,269300.0
2010-11-16 15:05:00,55.98,56.02,55.96,55.98,266200.0,35.8784,35.9041,35.8656,35.8784,266200.0
2010-11-16 15:10:00,55.98,55.99,55.89,55.91,135100.0,35.8784,35.8848,35.8207,35.8336,135100.0
2010-11-16 15:15:00,55.91,55.91,55.82,55.89,454300.0,35.8336,35.8336,35.7759,35.8207,454300.0
2010-11-16 15:20:00,55.88,55.95,55.85,55.95,191800.0,35.8143,35.8592,35.7951,35.8592,191800.0
2010-11-16 15:25:00,55.95,55.97,55.89,55.9,461100.0,35.8592,35.872,35.8207,35.8271,461100.0
2010-11-16 15:30:00,55.9,55.95,55.9,55.93,287800.0,35.8271,35.8592,35.8271,35.8464,287800.0
2010-11-16 15:35:00,55.93,55.96,55.89,55.93,394800.0,35.8464,35.8656,35.8207,35.8464,394800.0
2010-11-16 15:40:00,55.93,56.01,55.93,55.99,353200.0,35.8464,35.8976,35.8464,35.8848,353200.0
2010-11-16 15:45:00,55.99,56.03,55.98,55.99,661700.0,35.8848,35.9105,35.8784,35.8848,661700.0
2010-11-16 15:50:00,55.98,56.02,55.96,55.99,790600.0,35.8784,35.9041,35.8656,35.8848,790600.0
2010-11-16 15:55:00,55.99,56.08,55.98,56.08,2385200.0,35.8848,35.9425,35.8784,35.9425,2385200.0
2010-11-17 09:30:00,56.34,56.35,56.25,56.34,706000.0,36.1091,36.1156,36.0515,36.1091,706000.0
2010-11-17 09:35:00,56.34,56.37,56.29,56.32,307900.0,36.1091,36.1284,36.0771,36.0963,307900.0
2010-11-17 09:40:00,56.32,56.39,56.26,56.29,259300.0,36.0963,36.1412,36.0579,36.0771,259300.0
2010-11-17 09:45:00,56.28,56.44,56.22,56.4,796300.0,36.0707,36.1732,36.0322,36.1476,796300.0
2010-11-17 09:50:00,56.41,56.45,56.37,56.44,913200.0,36.154,36.1796,36.1284,36.1732,913200.0
2010-11-17 09:55:00,56.44,56.46,56.36,56.44,776300.0,36.1732,36.1861,36.122,36.1732,776300.0
2010-11-17 10:00:00,56.44,56.48,56.43,56.47,322500.0,36.1732,36.1989,36.1668,36.1925,322500.0
2010-11-17 10:05:00,56.48,56.59,56.47,56.51,307700.0,36.1989,36.2694,36.1925,36.2181,307700.0
2010-11-17 10:10:00,56.51,56.55,56.45,56.55,472400.0,36.2181,36.2437,36.1796,36.2437,472400.0
2010-11-17 10:15:00,56.56,56.6,56.49,56.54,1116900.0,36.2501,36.2758,36.2053,36.2373,1116900.0
2010-11-17 10:20:00,56.54,56.61,56.53,56.55,646300.0,36.2373,36.2822,36.2309,36.2437,646300.0
2010-11-17 10:25:00,56.56,56.62,56.56,56.6,308400.0,36.2501,36.2886,36.2501,36.2758,308400.0
2010-11-17 10:30:00,56.6,56.65,56.58,56.59,394600.0,36.2758,36.3078,36.263,36.2694,394600.0
2010-11-17 10:35:00,56.59,56.59,56.52,56.57,266100.0,36.2694,36.2694,36.2245,36.2566,266100.0
2010-11-17 10:40:00,56.57,56.61,56.54,56.57,236400.0,36.2566,36.2822,36.2373,36.2566,236400.0
2010-11-17 10:45:00,56.57,56.61,56.51,56.54,263000.0,36.2566,36.2822,36.2181,36.2373,263000.0
2010-11-17 10:50:00,56.55,56.6,56.51,56.57,211200.0,36.2437,36.2758,36.2181,36.2566,211200.0
2010-11-17 10:55:00,56.58,56.58,56.47,56.52,316500.0,36.263,36.263,36.1925,36.2245,316500.0
2010-11-17 11:00:00,56.52,56.58,56.5,56.52,184600.0,36.2245,36.263,36.2117,36.2245,184600.0
2010-11-17 11:05:00,56.52,56.53,56.44,56.48,225600.0,36.2245,36.2309,36.1732,36.1989,225600.0
2010-11-17 11:10:00,56.47,56.53,56.47,56.53,246900.0,36.1925,36.2309,36.1925,36.2309,246900.0
2010-11-17 11:15:00,56.53,56.56,56.51,56.52,115300.0,36.2309,36.2501,36.2181,36.2245,115300.0
2010-11-17 11:20:00,56.51,56.53,56.47,56.5,48400.0,36.2181,36.2309,36.1925,36.2117,48400.0
2010-11-17 11:25:00,56.49,56.54,56.49,56.52,99800.0,36.2053,36.2373,36.2053,36.2245,99800.0
2010-11-17 11:30:00,56.51,56.53,56.49,56.53,99100.0,36.2181,36.2309,36.2053,36.2309,99100.0
2010-11-17 11:35:00,56.53,56.55,56.5,56.51,107500.0,36.2309,36.2437,36.2117,36.2181,107500.0
2010-11-17 11:40:00,56.52,56.57,56.5,56.55,81200.0,36.2245,36.2566,36.2117,36.2437,81200.0
2010-11-17 11:45:00,56.56,56.56,56.48,56.5,99200.0,36.2501,36.2501,36.1989,36.2117,99200.0
2010-11-17 11:50:00,56.5,56.63,56.5,56.6,279500.0,36.2117,36.295,36.2117,36.2758,279500.0
2010-11-17 11:55:00,56.6,56.67,56.58,56.6,285700.0,36.2758,36.3206,36.263,36.2758,285700.0
2010-11-17 12:00:00,56.61,56.64,56.58,56.62,66200.0,36.2822,36.3014,36.263,36.2886,66200.0
2010-11-17 12:05:00,56.62,56.62,56.55,56.55,72700.0,36.2886,36.2886,36.2437,36.2437,72700.0
2010-11-17 12:10:00,56.56,56.59,56.55,56.58,98100.0,36.2501,36.2694,36.2437,36.263,98100.0
2010-11-17 12:15:00,56.57,56.57,56.52,56.54,74100.0,36.2566,36.2566,36.2245,36.2373,74100.0
2010-11-17 12:20:00,56.54,56.56,56.52,56.55,31900.0,36.2373,36.2501,36.2245,36.2437,31900.0
2010-11-17 12:25:00,56.55,56.56,56.48,56.5,90000.0,36.2437,36.2501,36.1989,36.2117,90000.0
2010-11-17 12:30:00,56.5,56.52,56.47,56.5,72300.0,36.2117,36.2245,36.1925,36.2117,72300.0
2010-11-17 12:35:00,56.5,56.52,56.46,56.47,156700.0,36.2117,36.2245,36.1861,36.1925,156700.0
2010-11-17 12:40:00,56.48,56.5,56.46,56.5,303600.0,36.1989,36.2117,36.1861,36.2117,303600.0
2010-11-17 12:45:00,56.49,56.51,56.45,56.5,214500.0,36.2053,36.2181,36.1796,36.2117,214500.0
2010-11-17 12:50:00,56.5,56.52,56.47,56.48,215600.0,36.2117,36.2245,36.1925,36.1989,215600.0
2010-11-17 12:55:00,56.48,56.49,56.44,56.44,194800.0,36.1989,36.2053,36.1732,36.1732,194800.0
2010-11-17 13:00:00,56.44,56.44,56.4,56.43,69700.0,36.1732,36.1732,36.1476,36.1668,69700.0
2010-11-17 13:05:00,56.43,56.44,56.41,56.43,23800.0,36.1668,36.1732,36.154,36.1668,23800.0
2010-11-17 13:10:00,56.44,56.47,56.41,56.42,51100.0,36.1732,36.1925,36.154,36.1604,51100.0
2010-11-17 13:15:00,56.42,56.44,56.4,56.43,112100.0,36.1604,36.1732,36.1476,36.1668,112100.0
2010-11-17 13:20:00,56.43,56.48,56.42,56.45,61500.0,36.1668,36.1989,36.1604,36.1796,61500.0
2010-11-17 13:25:00,56.45,56.49,56.45,56.49,29200.0,36.1796,36.2053,36.1796,36.2053,29200.0
2010-11-17 13:30:00,56.49,56.52,56.49,56.52,115500.0,36.2053,36.2245,36.2053,36.2245,115500.0
2010-11-17 13:35:00,56.51,56.55,56.49,56.5,48300.0,36.2181,36.2437,36.2053,36.2117,48300.0
2010-11-17 13:40:00,56.49,56.49,56.41,56.43,280200.0,36.2053,36.2053,36.154,36.1668,280200.0
2010-11-17 13:45:00,56.43,56.45,56.39,56.43,115200.0,36.1668,36.1796,36.1412,36.1668,115200.0
2010-11-17 13:50:00,56.42,56.47,56.41,56.43,139300.0,36.1604,36.1925,36.154,36.1668,139300.0
2010-11-17 13:55:00,56.43,56.47,56.43,56.47,38300.0,36.1668,36.1925,36.1668,36.1925,38300.0
2010-11-17 14:00:00,56.48,56.5,56.48,56.49,38900.0,36.1989,36.2117,36.1989,36.2053,38900.0
2010-11-17 14:05:00,56.49,56.51,56.46,56.48,48500.0,36.2053,36.2181,36.1861,36.1989,48500.0
2010-11-17 14:10:00,56.49,56.49,56.44,56.45,35700.0,36.2053,36.2053,36.1732,36.1796,35700.0
2010-11-17 14:15:00,56.45,56.48,56.43,56.45,75200.0,36.1796,36.1989,36.1668,36.1796,75200.0
2010-11-17 14:20:00,56.44,56.45,56.39,56.42,315900.0,36.1732,36.1796,36.1412,36.1604,315900.0
2010-11-17 14:25:00,56.42,56.46,56.42,56.43,255600.0,36.1604,36.1861,36.1604,36.1668,255600.0
2010-11-17 14:30:00,56.44,56.48,56.43,56.46,316600.0,36.1732,36.1989,36.1668,36.1861,316600.0
2010-11-17 14:35:00,56.47,56.49,56.45,56.47,88800.0,36.1925,36.2053,36.1796,36.1925,88800.0
2010-11-17 14:40:00,56.47,56.52,56.47,56.49,93400.0,36.1925,36.2245,36.1925,36.2053,93400.0
2010-11-17 14:45:00,56.49,56.5,56.47,56.47,127200.0,36.2053,36.2117,36.1925,36.1925,127200.0
2010-11-17 14:50:00,56.47,56.48,56.42,56.43,69900.0,36.1925,36.1989,36.1604,36.1668,69900.0
2010-11-17 14:55:00,56.43,56.45,56.41,56.43,85200.0,36.1668,36.1796,36.154,36.1668,85200.0
2010-11-17 15:00:00,56.43,56.47,56.42,56.43,181500.0,36.1668,36.1925,36.1604,36.1668,181500.0
2010-11-17 15:05:00,56.44,56.46,56.34,56.35,576800.0,36.1732,36.1861,36.1091,36.1156,576800.0
2010-11-17 15:10:00,56.35,56.38,56.34,56.35,162300.0,36.1156,36.1348,36.1091,36.1156,162300.0
2010-11-17 15:15:00,56.35,56.4,56.33,56.38,534500.0,36.1156,36.1476,36.1027,36.1348,534500.0
2010-11-17 15:20:00,56.39,56.4,56.34,56.35,456800.0,36.1412,36.1476,36.1091,36.1156,456800.0
2010-11-17 15:25:00,56.34,56.35,56.22,56.24,542900.0,36.1091,36.1156,36.0322,36.0451,542900.0
2010-11-17 15:30:00,56.25,56.32,56.25,56.32,308400.0,36.0515,36.0963,36.0515,36.0963,308400.0
2010-11-17 15:35:00,56.33,56.37,56.32,56.35,508500.0,36.1027,36.1284,36.0963,36.1156,508500.0
2010-11-17 15:40:00,56.36,56.37,56.32,56.33,890900.0,36.122,36.1284,36.0963,36.1027,890900.0
2010-11-17 15:45:00,56.33,56.41,56.31,56.39,821600.0,36.1027,36.154,36.0899,36.1412,821600.0
2010-11-17 15:50:00,56.4,56.42,56.38,56.4,656300.0,36.1476,36.1604,36.1348,36.1476,656300.0
2010-11-17 15:55:00,56.39,56.4,56.34,56.36,1005700.0,36.1412,36.1476,36.1091,36.122,1005700.0
2010-11-18 09:30:00,57.55,57.6,57.53,57.58,621700.0,36.8847,36.9167,36.8718,36.9039,621700.0
2010-11-18 09:35:00,57.58,57.58,57.51,57.53,459500.0,36.9039,36.9039,36.859,36.8718,459500.0
2010-11-18 09:40:00,57.54,57.58,57.5,57.56,691300.0,36.8782,36.9039,36.8526,36.8911,691300.0
2010-11-18 09:45:00,57.56,57.66,57.54,57.62,326900.0,36.8911,36.9552,36.8782,36.9295,326900.0
2010-11-18 09:50:00,57.63,57.63,57.56,57.56,198800.0,36.9359,36.9359,36.8911,36.8911,198800.0
2010-11-18 09:55:00,57.56,57.59,57.52,57.54,191200.0,36.8911,36.9103,36.8654,36.8782,191200.0
2010-11-18 10:00:00,57.55,57.66,57.55,57.57,788900.0,36.8847,36.9552,36.8847,36.8975,788900.0
2010-11-18 10:05:00,57.57,57.75,57.57,57.71,692200.0,36.8975,37.0128,36.8975,36.9872,692200.0
2010-11-18 10:10:00,57.71,57.78,57.69,57.71,478100.0,36.9872,37.0321,36.9744,36.9872,478100.0
2010-11-18 10:15:00,57.71,57.72,57.66,57.72,226400.0,36.9872,36.9936,36.9552,36.9936,226400.0
2010-11-18 10:20:00,57.72,57.72,57.62,57.64,273600.0,36.9936,36.9936,36.9295,36.9423,273600.0
2010-11-18 10:25:00,57.64,57.74,57.62,57.68,312400.0,36.9423,37.0064,36.9295,36.968,312400.0
2010-11-18 10:30:00,57.68,57.71,57.63,57.69,298600.0,36.968,36.9872,36.9359,36.9744,298600.0
2010-11-18 10:35:00,57.68,57.71,57.67,57.68,252100.0,36.968,36.9872,36.9616,36.968,252100.0
2010-11-18 10:40:00,57.68,57.69,57.63,57.66,156300.0,36.968,36.9744,36.9359,36.9552,156300.0
2010-11-18 10:45:00,57.66,57.69,57.64,57.68,207600.0,36.9552,36.9744,36.9423,36.968,207600.0
2010-11-18 10:50:00,57.67,57.69,57.64,57.66,331200.0,36.9616,36.9744,36.9423,36.9552,331200.0
2010-11-18 10:55:00,57.67,57.67,57.64,57.67,126100.0,36.9616,36.9616,36.9423,36.9616,126100.0
2010-11-18 11:00:00,57.67,57.7,57.66,57.69,278500.0,36.9616,36.9808,36.9552,36.9744,278500.0
2010-11-18 11:05:00,57.7,57.7,57.57,57.59,248200.0,36.9808,36.9808,36.8975,36.9103,248200.0
2010-11-18 11:10:00,57.57,57.61,57.56,57.6,105100.0,36.8975,36.9231,36.8911,36.9167,105100.0
2010-11-18 11:15:00,57.59,57.6,57.54,57.57,156300.0,36.9103,36.9167,36.8782,36.8975,156300.0
2010-11-18 11:20:00,57.56,57.63,57.56,57.63,75700.0,36.8911,36.9359,36.8911,36.9359,75700.0
2010-11-18 11:25:00,57.63,57.64,57.59,57.62,85900.0,36.9359,36.9423,36.9103,36.9295,85900.0
2010-11-18 11:30:00,57.61,57.66,57.61,57.63,125500.0,36.9231,36.9552,36.9231,36.9359,125500.0
2010-11-18 11:35:00,57.64,57.67,57.62,57.65,86300.0,36.9423,36.9616,36.9295,36.9487,86300.0
2010-11-18 11:40:00,57.66,57.66,57.62,57.63,59100.0,36.9552,36.9552,36.9295,36.9359,59100.0
2010-11-18 11:45:00,57.63,57.64,57.59,57.59,133700.0,36.9359,36.9423,36.9103,36.9103,133700.0
2010-11-18 11:50:00,57.6,57.63,57.59,57.61,201600.0,36.9167,36.9359,36.9103,36.9231,201600.0
2010-11-18 11:55:00,57.61,57.63,57.59,57.62,85000.0,36.9231,36.9359,36.9103,36.9295,85000.0
2010-11-18 12:00:00,57.63,57.72,57.62,57.67,126500.0,36.9359,36.9936,36.9295,36.9616,126500.0
2010-11-18 12:05:00,57.68,57.76,57.67,57.73,106700.0,36.968,37.0192,36.9616,37.0,106700.0
2010-11-18 12:10:00,57.73,57.76,57.71,57.72,82300.0,37.0,37.0192,36.9872,36.9936,82300.0
2010-11-18 12:15:00,57.72,57.74,57.69,57.7,88300.0,36.9936,37.0064,36.9744,36.9808,88300.0
2010-11-18 12:20:00,57.7,57.72,57.7,57.7,29600.0,36.9808,36.9936,36.9808,36.9808,29600.0
2010-11-18 12:25:00,57.7,57.71,57.69,57.7,62500.0,36.9808,36.9872,36.9744,36.9808,62500.0
2010-11-18 12:30:00,57.7,57.71,57.67,57.67,37800.0,36.9808,36.9872,36.9616,36.9616,37800.0
2010-11-18 12:35:00,57.68,57.69,57.66,57.68,212400.0,36.968,36.9744,36.9552,36.968,212400.0
2010-11-18 12:40:00,57.68,57.69,57.66,57.66,149000.0,36.968,36.9744,36.9552,36.9552,149000.0
2010-11-18 12:45:00,57.66,57.7,57.66,57.69,233400.0,36.9552,36.9808,36.9552,36.9744,233400.0
2010-11-18 12:50:00,57.69,57.72,57.69,57.71,249500.0,36.9744,36.9936,36.9744,36.9872,249500.0
2010-11-18 12:55:00,57.71,57.77,57.7,57.75,324300.0,36.9872,37.0257,36.9808,37.0128,324300.0
2010-11-18 13:00:00,57.76,57.77,57.75,57.76,151500.0,37.0192,37.0257,37.0128,37.0192,151500.0
2010-11-18 13:05:00,57.76,57.77,57.74,57.74,94600.0,37.0192,37.0257,37.0064,37.0064,94600.0
2010-11-18 13:10:00,57.74,57.77,57.74,57.76,53900.0,37.0064,37.0257,37.0064,37.0192,53900.0
2010-11-18 13:15:00,57.77,57.79,57.75,57.77,178300.0,37.0257,37.0385,37.0128,37.0257,178300.0
2010-11-18 13:20:00,57.77,57.77,57.74,57.76,41900.0,37.0257,37.0257,37.0064,37.0192,41900.0
2010-11-18 13:25:00,57.76,57.79,57.75,57.76,65900.0,37.0192,37.0385,37.0128,37.0192,65900.0
2010-11-18 13:30:00,57.76,57.8,57.75,57.77,120700.0,37.0192,37.0449,37.0128,37.0257,120700.0
2010-11-18 13:35:00,57.77,57.78,57.74,57.76,126300.0,37.0257,37.0321,37.0064,37.0192,126300.0
2010-11-18 13:40:00,57.76,57.78,57.75,57.75,37100.0,37.0192,37.0321,37.0128,37.0128,37100.0
2010-11-18 13:45:00,57.76,57.76,57.72,57.73,37000.0,37.0192,37.0192,36.9936,37.0,37000.0
2010-11-18 13:50:00,57.73,57.77,57.72,57.72,128700.0,37.0,37.0257,36.9936,36.9936,128700.0
2010-11-18 13:55:00,57.72,57.74,57.7,57.7,175000.0,36.9936,37.0064,36.9808,36.9808,175000.0
2010-11-18 14:00:00,57.71,57.75,57.71,57.74,64100.0,36.9872,37.0128,36.9872,37.0064,64100.0
2010-11-18 14:05:00,57.75,57.76,57.73,57.74,52700.0,37.0128,37.0192,37.0,37.0064,52700.0
2010-11-18 14:10:00,57.74,57.74,57.72,57.73,46200.0,37.0064,37.0064,36.9936,37.0,46200.0
2010-11-18 14:15:00,57.73,57.74,57.71,57.72,118900.0,37.0,37.0064,36.9872,36.9936,118900.0
2010-11-18 14:20:00,57.73,57.73,57.66,57.69,114900.0,37.0,37.0,36.9552,36.9744,114900.0
2010-11-18 14:25:00,57.69,57.69,57.65,57.68,149400.0,36.9744,36.9744,36.9487,36.968,149400.0
2010-11-18 14:30:00,57.68,57.72,57.68,57.71,60500.0,36.968,36.9936,36.968,36.9872,60500.0
2010-11-18 14:35:00,57.71,57.76,57.71,57.76,219500.0,36.9872,37.0192,36.9872,37.0192,219500.0
2010-11-18 14:40:00,57.75,57.76,57.73,57.75,52200.0,37.0128,37.0192,37.0,37.0128,52200.0
2010-11-18 14:45:00,57.75,57.83,57.75,57.82,148900.0,37.0128,37.0641,37.0128,37.0577,148900.0
2010-11-18 14:50:00,57.82,57.82,57.77,57.8,247400.0,37.0577,37.0577,37.0257,37.0449,247400.0
2010-11-18 14:55:00,57.8,57.81,57.76,57.77,91900.0,37.0449,37.0513,37.0192,37.0257,91900.0
2010-11-18 15:00:00,57.78,57.81,57.74,57.76,146000.0,37.0321,37.0513,37.0064,37.0192,146000.0
2010-11-18 15:05:00,57.76,57.79,57.76,57.78,65600.0,37.0192,37.0385,37.0192,37.0321,65600.0
2010-11-18 15:10:00,57.77,57.77,57.73,57.74,160500.0,37.0257,37.0257,37.0,37.0064,160500.0
2010-11-18 15:15:00,57.74,57.77,57.74,57.75,105900.0,37.0064,37.0257,37.0064,37.0128,105900.0
2010-11-18 15:20:00,57.75,57.76,57.73,57.73,227400.0,37.0128,37.0192,37.0,37.0,227400.0
2010-11-18 15:25:00,57.74,57.76,57.74,57.75,152600.0,37.0064,37.0192,37.0064,37.0128,152600.0
2010-11-18 15:30:00,57.75,57.76,57.7,57.7,198800.0,37.0128,37.0192,36.9808,36.9808,198800.0
2010-11-18 15:35:00,57.71,57.71,57.62,57.67,203000.0,36.9872,36.9872,36.9295,36.9616,203000.0
2010-11-18 15:40:00,57.66,57.67,57.63,57.66,172100.0,36.9552,36.9616,36.9359,36.9552,172100.0
2010-11-18 15:45:00,57.66,57.73,57.65,57.68,582700.0,36.9552,37.0,36.9487,36.968,582700.0
2010-11-18 15:50:00,57.68,57.7,57.64,57.69,968300.0,36.968,36.9808,36.9423,36.9744,968300.0
2010-11-18 15:55:00,57.69,57.79,57.68,57.77,1880000.0,36.9744,37.0385,36.968,37.0257,1880000.0
2010-11-19 09:30:00,57.32,57.33,57.28,57.29,301400.0,36.7372,36.7437,36.7116,36.718,301400.0
2010-11-19 09:35:00,57.29,57.31,57.18,57.19,471000.0,36.718,36.7308,36.6475,36.6539,471000.0
2010-11-19 09:40:00,57.19,57.23,57.13,57.17,310800.0,36.6539,36.6796,36.6155,36.6411,310800.0
2010-11-19 09:45:00,57.17,57.17,57.07,57.11,407600.0,36.6411,36.6411,36.577,36.6026,407600.0
2010-11-19 09:50:00,57.1,57.15,57.04,57.08,572600.0,36.5962,36.6283,36.5578,36.5834,572600.0
2010-11-19 09:55:00,57.07,57.12,57.05,57.12,288800.0,36.577,36.6091,36.5642,36.6091,288800.0
2010-11-19 10:00:00,57.12,57.12,57.04,57.12,321500.0,36.6091,36.6091,36.5578,36.6091,321500.0
2010-11-19 10:05:00,57.12,57.13,57.03,57.1,156700.0,36.6091,36.6155,36.5514,36.5962,156700.0
2010-11-19 10:10:00,57.1,57.18,57.07,57.17,290500.0,36.5962,36.6475,36.577,36.6411,290500.0
2010-11-19 10:15:00,57.17,57.18,57.14,57.17,159900.0,36.6411,36.6475,36.6219,36.6411,159900.0
2010-11-19 10:20:00,57.16,57.19,57.1,57.13,167600.0,36.6347,36.6539,36.5962,36.6155,167600.0
2010-11-19 10:25:00,57.12,57.15,57.1,57.14,121100.0,36.6091,36.6283,36.5962,36.6219,121100.0
2010-11-19 10:30:00,57.14,57.15,57.09,57.13,96300.0,36.6219,36.6283,36.5898,36.6155,96300.0
2010-11-19 10:35:00,57.13,57.24,57.12,57.22,149600.0,36.6155,36.686,36.6091,36.6731,149600.0
2010-11-19 10:40:00,57.22,57.39,57.22,57.36,157700.0,36.6731,36.7821,36.6731,36.7629,157700.0
2010-11-19 10:45:00,57.36,57.45,57.36,57.44,250000.0,36.7629,36.8206,36.7629,36.8142,250000.0
2010-11-19 10:50:00,57.45,57.46,57.41,57.43,126200.0,36.8206,36.827,36.7949,36.8077,126200.0
2010-11-19 10:55:00,57.43,57.46,57.37,57.37,221100.0,36.8077,36.827,36.7693,36.7693,221100.0
2010-11-19 11:00:00,57.37,57.46,57.35,57.45,113000.0,36.7693,36.827,36.7565,36.8206,113000.0
2010-11-19 11:05:00,57.45,57.47,57.4,57.47,92100.0,36.8206,36.8334,36.7885,36.8334,92100.0
2010-11-19 11:10:00,57.47,57.47,57.34,57.35,189800.0,36.8334,36.8334,36.7501,36.7565,189800.0
2010-11-19 11:15:00,57.35,57.4,57.32,57.39,85300.0,36.7565,36.7885,36.7372,36.7821,85300.0
2010-11-19 11:20:00,57.39,57.4,57.35,57.37,83000.0,36.7821,36.7885,36.7565,36.7693,83000.0
2010-11-19 11:25:00,57.37,57.42,57.37,57.39,118600.0,36.7693,36.8013,36.7693,36.7821,118600.0
2010-11-19 11:30:00,57.4,57.45,57.39,57.41,93700.0,36.7885,36.8206,36.7821,36.7949,93700.0
2010-11-19 11:35:00,57.42,57.46,57.4,57.43,53800.0,36.8013,36.827,36.7885,36.8077,53800.0
2010-11-19 11:40:00,57.43,57.5,57.42,57.49,85500.0,36.8077,36.8526,36.8013,36.8462,85500.0
2010-11-19 11:45:00,57.48,57.51,57.46,57.46,90300.0,36.8398,36.859,36.827,36.827,90300.0
2010-11-19 11:50:00,57.46,57.5,57.46,57.5,35800.0,36.827,36.8526,36.827,36.8526,35800.0
2010-11-19 11:55:00,57.49,57.5,57.45,57.47,34900.0,36.8462,36.8526,36.8206,36.8334,34900.0
2010-11-19 12:00:00,57.48,57.49,57.45,57.46,26300.0,36.8398,36.8462,36.8206,36.827,26300.0
2010-11-19 12:05:00,57.45,57.51,57.44,57.5,28200.0,36.8206,36.859,36.8142,36.8526,28200.0
2010-11-19 12:10:00,57.49,57.5,57.44,57.45,108500.0,36.8462,36.8526,36.8142,36.8206,108500.0
2010-11-19 12:15:00,57.45,57.46,57.44,57.45,16500.0,36.8206,36.827,36.8142,36.8206,16500.0
2010-11-19 12:20:00,57.45,57.47,57.44,57.46,21000.0,36.8206,36.8334,36.8142,36.827,21000.0
2010-11-19 12:25:00,57.46,57.46,57.42,57.42,98500.0,36.827,36.827,36.8013,36.8013,98500.0
2010-11-19 12:30:00,57.43,57.43,57.39,57.4,168400.0,36.8077,36.8077,36.7821,36.7885,168400.0
2010-11-19 12:35:00,57.4,57.44,57.4,57.42,68000.0,36.7885,36.8142,36.7885,36.8013,68000.0
2010-11-19 12:40:00,57.42,57.45,57.42,57.44,129400.0,36.8013,36.8206,36.8013,36.8142,129400.0
2010-11-19 12:45:00,57.44,57.45,57.42,57.44,65900.0,36.8142,36.8206,36.8013,36.8142,65900.0
2010-11-19 12:50:00,57.45,57.5,57.45,57.5,59800.0,36.8206,36.8526,36.8206,36.8526,59800.0
2010-11-19 12:55:00,57.5,57.53,57.48,57.52,96000.0,36.8526,36.8718,36.8398,36.8654,96000.0
2010-11-19 13:00:00,57.52,57.57,57.51,57.54,97600.0,36.8654,36.8975,36.859,36.8782,97600.0
2010-11-19 13:05:00,57.55,57.55,57.53,57.53,17200.0,36.8847,36.8847,36.8718,36.8718,17200.0
2010-11-19 13:10:00,57.54,57.54,57.51,57.51,29500.0,36.8782,36.8782,36.859,36.859,29500.0
2010-11-19 13:15:00,57.51,57.56,57.51,57.55,48700.0,36.859,36.8911,36.859,36.8847,48700.0
2010-11-19 13:20:00,57.54,57.56,57.53,57.53,159100.0,36.8782,36.8911,36.8718,36.8718,159100.0
2010-11-19 13:25:00,57.52,57.54,57.52,57.53,66700.0,36.8654,36.8782,36.8654,36.8718,66700.0
2010-11-19 13:30:00,57.53,57.55,57.52,57.54,47600.0,36.8718,36.8847,36.8654,36.8782,47600.0
2010-11-19 13:35:00,57.54,57.56,57.53,57.53,143400.0,36.8782,36.8911,36.8718,36.8718,143400.0
2010-11-19 13:40:00,57.53,57.55,57.5,57.55,158400.0,36.8718,36.8847,36.8526,36.8847,158400.0
2010-11-19 13:45:00,57.55,57.56,57.53,57.53,138900.0,36.8847,36.8911,36.8718,36.8718,138900.0
2010-11-19 13:50:00,57.53,57.54,57.52,57.53,111300.0,36.8718,36.8782,36.8654,36.8718,111300.0
2010-11-19 13:55:00,57.53,57.56,57.52,57.55,133500.0,36.8718,36.8911,36.8654,36.8847,133500.0
2010-11-19 14:00:00,57.55,57.58,57.53,57.57,116700.0,36.8847,36.9039,36.8718,36.8975,116700.0
2010-11-19 14:05:00,57.57,57.61,57.57,57.61,141800.0,36.8975,36.9231,36.8975,36.9231,141800.0
2010-11-19 14:10:00,57.6,57.62,57.58,57.62,57700.0,36.9167,36.9295,36.9039,36.9295,57700.0
2010-11-19 14:15:00,57.62,57.62,57.59,57.62,142600.0,36.9295,36.9295,36.9103,36.9295,142600.0
2010-11-19 14:20:00,57.61,57.63,57.61,57.63,91900.0,36.9231,36.9359,36.9231,36.9359,91900.0
2010-11-19 14:25:00,57.63,57.65,57.62,57.65,57400.0,36.9359,36.9487,36.9295,36.9487,57400.0
2010-11-19 14:30:00,57.65,57.65,57.63,57.63,33300.0,36.9487,36.9487,36.9359,36.9359,33300.0
2010-11-19 14:35:00,57.64,57.65,57.63,57.64,56600.0,36.9423,36.9487,36.9359,36.9423,56600.0
2010-11-19 14:40:00,57.64,57.65,57.64,57.64,16700.0,36.9423,36.9487,36.9423,36.9423,16700.0
2010-11-19 14:45:00,57.64,57.66,57.64,57.65,87100.0,36.9423,36.9552,36.9423,36.9487,87100.0
2010-11-19 14:50:00,57.65,57.66,57.63,57.65,26800.0,36.9487,36.9552,36.9359,36.9487,26800.0
2010-11-19 14:55:00,57.65,57.66,57.62,57.62,125400.0,36.9487,36.9552,36.9295,36.9295,125400.0
2010-11-19 15:00:00,57.63,57.64,57.61,57.63,114900.0,36.9359,36.9423,36.9231,36.9359,114900.0
2010-11-19 15:05:00,57.63,57.64,57.62,57.63,47400.0,36.9359,36.9423,36.9295,36.9359,47400.0
2010-11-19 15:10:00,57.63,57.63,57.59,57.6,79400.0,36.9359,36.9359,36.9103,36.9167,79400.0
2010-11-19 15:15:00,57.59,57.61,57.58,57.58,160900.0,36.9103,36.9231,36.9039,36.9039,160900.0
2010-11-19 15:20:00,57.58,57.59,57.57,57.58,154400.0,36.9039,36.9103,36.8975,36.9039,154400.0
2010-11-19 15:25:00,57.58,57.59,57.57,57.58,144300.0,36.9039,36.9103,36.8975,36.9039,144300.0
2010-11-19 15:30:00,57.57,57.57,57.53,57.57,429600.0,36.8975,36.8975,36.8718,36.8975,429600.0
2010-11-19 15:35:00,57.56,57.61,57.56,57.6,716100.0,36.8911,36.9231,36.8911,36.9167,716100.0
2010-11-19 15:40:00,57.6,57.65,57.59,57.65,666600.0,36.9167,36.9487,36.9103,36.9487,666600.0
2010-11-19 15:45:00,57.65,57.74,57.65,57.71,775200.0,36.9487,37.0064,36.9487,36.9872,775200.0
2010-11-19 15:50:00,57.72,57.77,57.71,57.75,418900.0,36.9936,37.0257,36.9872,37.0128,418900.0
2010-11-19 15:55:00,57.75,57.8,57.74,57.8,845400.0,37.0128,37.0449,37.0064,37.0449,845400.0
2010-11-22 09:30:00,57.1,57.15,57.02,57.07,706600.0,36.5962,36.6283,36.545,36.577,706600.0
2010-11-22 09:35:00,57.07,57.17,57.06,57.17,409600.0,36.577,36.6411,36.5706,36.6411,409600.0
2010-11-22 09:40:00,57.17,57.18,57.12,57.16,219000.0,36.6411,36.6475,36.6091,36.6347,219000.0
2010-11-22 09:45:00,57.15,57.28,57.13,57.24,227100.0,36.6283,36.7116,36.6155,36.686,227100.0
2010-11-22 09:50:00,57.24,57.33,57.23,57.32,225300.0,36.686,36.7437,36.6796,36.7372,225300.0
2010-11-22 09:55:00,57.31,57.4,57.31,57.38,208900.0,36.7308,36.7885,36.7308,36.7757,208900.0
2010-11-22 10:00:00,57.38,57.39,57.32,57.32,109800.0,36.7757,36.7821,36.7372,36.7372,109800.0
2010-11-22 10:05:00,57.32,57.34,57.3,57.32,164200.0,36.7372,36.7501,36.7244,36.7372,164200.0
2010-11-22 10:10:00,57.32,57.32,57.26,57.31,107100.0,36.7372,36.7372,36.6988,36.7308,107100.0
2010-11-22 10:15:00,57.31,57.38,57.31,57.32,147400.0,36.7308,36.7757,36.7308,36.7372,147400.0
2010-11-22 10:20:00,57.33,57.33,57.19,57.2,229400.0,36.7437,36.7437,36.6539,36.6603,229400.0
2010-11-22 10:25:00,57.18,57.2,57.09,57.09,225900.0,36.6475,36.6603,36.5898,36.5898,225900.0
2010-11-22 10:30:00,57.1,57.1,56.91,56.97,301400.0,36.5962,36.5962,36.4745,36.5129,301400.0
2010-11-22 10:35:00,56.96,57.03,56.89,57.03,341200.0,36.5065,36.5514,36.4616,36.5514,341200.0
2010-11-22 10:40:00,57.02,57.02,56.97,57.01,145000.0,36.545,36.545,36.5129,36.5386,145000.0
2010-11-22 10:45:00,57.01,57.01,56.91,56.94,335000.0,36.5386,36.5386,36.4745,36.4937,335000.0
2010-11-22 10:50:00,56.94,57.05,56.94,57.04,179000.0,36.4937,36.5642,36.4937,36.5578,179000.0
2010-11-22 10:55:00,57.05,57.06,56.91,56.94,185800.0,36.5642,36.5706,36.4745,36.4937,185800.0
2010-11-22 11:00:00,56.94,56.94,56.81,56.84,350700.0,36.4937,36.4937,36.4104,36.4296,350700.0
2010-11-22 11:05:00,56.84,56.95,56.83,56.94,525700.0,36.4296,36.5001,36.4232,36.4937,525700.0
2010-11-22 11:10:00,56.95,57.0,56.91,56.99,269700.0,36.5001,36.5321,36.4745,36.5257,269700.0
2010-11-22 11:15:00,56.99,57.03,56.96,57.0,232900.0,36.5257,36.5514,36.5065,36.5321,232900.0
2010-11-22 11:20:00,56.99,57.0,56.95,56.99,192000.0,36.5257,36.5321,36.5001,36.5257,192000.0
2010-11-22 11:25:00,56.99,57.01,56.95,57.0,146000.0,36.5257,36.5386,36.5001,36.5321,146000.0
2010-11-22 11:30:00,57.0,57.0,56.95,56.96,110200.0,36.5321,36.5321,36.5001,36.5065,110200.0
2010-11-22 11:35:00,56.96,56.97,56.91,56.97,108900.0,36.5065,36.5129,36.4745,36.5129,108900.0
2010-11-22 11:40:00,56.97,56.99,56.95,56.97,82300.0,36.5129,36.5257,36.5001,36.5129,82300.0
2010-11-22 11:45:00,56.97,56.99,56.96,56.99,68900.0,36.5129,36.5257,36.5065,36.5257,68900.0
2010-11-22 11:50:00,56.98,56.99,56.93,56.96,126600.0,36.5193,36.5257,36.4873,36.5065,126600.0
2010-11-22 11:55:00,56.96,56.96,56.92,56.93,118000.0,36.5065,36.5065,36.4809,36.4873,118000.0
2010-11-22 12:00:00,56.93,56.93,56.84,56.86,304100.0,36.4873,36.4873,36.4296,36.4424,304100.0
2010-11-22 12:05:00,56.86,56.9,56.86,56.87,184100.0,36.4424,36.4681,36.4424,36.4488,184100.0
2010-11-22 12:10:00,56.88,56.88,56.82,56.84,176300.0,36.4552,36.4552,36.4168,36.4296,176300.0
2010-11-22 12:15:00,56.85,56.89,56.84,56.89,121500.0,36.436,36.4616,36.4296,36.4616,121500.0
2010-11-22 12:20:00,56.89,56.91,56.82,56.84,137300.0,36.4616,36.4745,36.4168,36.4296,137300.0
2010-11-22 12:25:00,56.84,56.84,56.65,56.67,284700.0,36.4296,36.4296,36.3078,36.3206,284700.0
2010-11-22 12:30:00,56.67,56.67,56.58,56.62,297000.0,36.3206,36.3206,36.263,36.2886,297000.0
2010-11-22 12:35:00,56.62,56.65,56.56,56.63,300100.0,36.2886,36.3078,36.2501,36.295,300100.0
2010-11-22 12:40:00,56.62,56.65,56.58,56.61,188000.0,36.2886,36.3078,36.263,36.2822,188000.0
2010-11-22 12:45:00,56.6,56.6,56.49,56.57,216500.0,36.2758,36.2758,36.2053,36.2566,216500.0
2010-11-22 12:50:00,56.57,56.63,56.55,56.58,464000.0,36.2566,36.295,36.2437,36.263,464000.0
2010-11-22 12:55:00,56.58,56.63,56.58,56.61,180700.0,36.263,36.295,36.263,36.2822,180700.0
2010-11-22 13:00:00,56.6,56.62,56.57,56.6,255800.0,36.2758,36.2886,36.2566,36.2758,255800.0
2010-11-22 13:05:00,56.6,56.65,56.58,56.64,260400.0,36.2758,36.3078,36.263,36.3014,260400.0
2010-11-22 13:10:00,56.64,56.7,56.64,56.66,262700.0,36.3014,36.3399,36.3014,36.3142,262700.0
2010-11-22 13:15:00,56.66,56.67,56.63,56.65,73200.0,36.3142,36.3206,36.295,36.3078,73200.0
2010-11-22 13:20:00,56.65,56.65,56.6,56.61,85600.0,36.3078,36.3078,36.2758,36.2822,85600.0
2010-11-22 13:25:00,56.61,56.69,56.61,56.68,69600.0,36.2822,36.3335,36.2822,36.3271,69600.0
2010-11-22 13:30:00,56.68,56.77,56.68,56.77,95500.0,36.3271,36.3847,36.3271,36.3847,95500.0
2010-11-22 13:35:00,56.77,56.77,56.72,56.75,74500.0,36.3847,36.3847,36.3527,36.3719,74500.0
2010-11-22 13:40:00,56.75,56.79,56.73,56.73,93900.0,36.3719,36.3976,36.3591,36.3591,93900.0
2010-11-22 13:45:00,56.73,56.77,56.72,56.75,69500.0,36.3591,36.3847,36.3527,36.3719,69500.0
2010-11-22 13:50:00,56.75,56.83,56.75,56.81,257900.0,36.3719,36.4232,36.3719,36.4104,257900.0
2010-11-22 13:55:00,56.8,56.84,56.8,56.83,100600.0,36.404,36.4296,36.404,36.4232,100600.0
2010-11-22 14:00:00,56.82,56.91,56.8,56.88,176900.0,36.4168,36.4745,36.404,36.4552,176900.0
2010-11-22 14:05:00,56.88,56.89,56.83,56.86,163500.0,36.4552,36.4616,36.4232,36.4424,163500.0
2010-11-22 14:10:00,56.86,56.91,56.86,56.89,183600.0,36.4424,36.4745,36.4424,36.4616,183600.0
2010-11-22 14:15:00,56.88,56.95,56.87,56.92,187400.0,36.4552,36.5001,36.4488,36.4809,187400.0
2010-11-22 14:20:00,56.92,56.95,56.9,56.94,238500.0,36.4809,36.5001,36.4681,36.4937,238500.0
2010-11-22 14:25:00,56.95,56.95,56.87,56.87,188000.0,36.5001,36.5001,36.4488,36.4488,188000.0
2010-11-22 14:30:00,56.88,56.91,56.86,56.86,152700.0,36.4552,36.4745,36.4424,36.4424,152700.0
2010-11-22 14:35:00,56.87,56.93,56.87,56.93,175400.0,36.4488,36.4873,36.4488,36.4873,175400.0
2010-11-22 14:40:00,56.94,56.94,56.89,56.93,237800.0,36.4937,36.4937,36.4616,36.4873,237800.0
2010-11-22 14:45:00,56.93,57.1,56.93,57.07,625300.0,36.4873,36.5962,36.4873,36.577,625300.0
2010-11-22 14:50:00,57.08,57.08,57.04,57.05,203600.0,36.5834,36.5834,36.5578,36.5642,203600.0
2010-11-22 14:55:00,57.05,57.07,57.03,57.05,181700.0,36.5642,36.577,36.5514,36.5642,181700.0
2010-11-22 15:00:00,57.05,57.08,57.02,57.03,584800.0,36.5642,36.5834,36.545,36.5514,584800.0
2010-11-22 15:05:00,57.04,57.06,57.03,57.05,213700.0,36.5578,36.5706,36.5514,36.5642,213700.0
2010-11-22 15:10:00,57.04,57.05,57.01,57.03,341900.0,36.5578,36.5642,36.5386,36.5514,341900.0
2010-11-22 15:15:00,57.02,57.07,57.02,57.04,269100.0,36.545,36.577,36.545,36.5578,269100.0
2010-11-22 15:20:00,57.04,57.06,57.03,57.03,279400.0,36.5578,36.5706,36.5514,36.5514,279400.0
2010-11-22 15:25:00,57.04,57.04,56.96,56.98,397900.0,36.5578,36.5578,36.5065,36.5193,397900.0
2010-11-22 15:30:00,56.98,57.0,56.95,56.99,439600.0,36.5193,36.5321,36.5001,36.5257,439600.0
2010-11-22 15:35:00,56.98,57.1,56.98,57.09,225800.0,36.5193,36.5962,36.5193,36.5898,225800.0
2010-11-22 15:40:00,57.09,57.18,57.09,57.16,281400.0,36.5898,36.6475,36.5898,36.6347,281400.0
2010-11-22 15:45:00,57.17,57.22,57.16,57.22,716700.0,36.6411,36.6731,36.6347,36.6731,716700.0
2010-11-22 15:50:00,57.22,57.24,57.19,57.2,700600.0,36.6731,36.686,36.6539,36.6603,700600.0
2010-11-22 15:55:00,57.19,57.21,57.12,57.17,969000.0,36.6539,36.6667,36.6091,36.6411,969000.0
2010-11-23 09:30:00,55.87,55.91,55.82,55.85,759500.0,35.8079,35.8336,35.7759,35.7951,759500.0
2010-11-23 09:35:00,55.84,55.94,55.82,55.92,591700.0,35.7887,35.8528,35.7759,35.84,591700.0
2010-11-23 09:40:00,55.92,56.07,55.89,56.02,702800.0,35.84,35.9361,35.8207,35.9041,702800.0
2010-11-23 09:45:00,56.02,56.03,55.9,55.93,436400.0,35.9041,35.9105,35.8271,35.8464,436400.0
2010-11-23 09:50:00,55.92,55.92,55.75,55.78,509100.0,35.84,35.84,35.731,35.7502,509100.0
2010-11-23 09:55:00,55.77,55.78,55.68,55.68,280200.0,35.7438,35.7502,35.6861,35.6861,280200.0
2010-11-23 10:00:00,55.68,55.84,55.64,55.84,539500.0,35.6861,35.7887,35.6605,35.7887,539500.0
2010-11-23 10:05:00,55.85,55.85,55.77,55.8,157700.0,35.7951,35.7951,35.7438,35.7631,157700.0
2010-11-23 10:10:00,55.8,55.8,55.66,55.7,115800.0,35.7631,35.7631,35.6733,35.699,115800.0
2010-11-23 10:15:00,55.71,55.82,55.68,55.76,233100.0,35.7054,35.7759,35.6861,35.7374,233100.0
2010-11-23 10:20:00,55.76,55.77,55.65,55.71,377800.0,35.7374,35.7438,35.6669,35.7054,377800.0
2010-11-23 10:25:00,55.72,55.73,55.64,55.7,129200.0,35.7118,35.7182,35.6605,35.699,129200.0
2010-11-23 10:30:00,55.7,55.76,55.66,55.66,192700.0,35.699,35.7374,35.6733,35.6733,192700.0
2010-11-23 10:35:00,55.66,55.79,55.66,55.78,197200.0,35.6733,35.7566,35.6733,35.7502,197200.0
2010-11-23 10:40:00,55.78,55.86,55.77,55.85,268200.0,35.7502,35.8015,35.7438,35.7951,268200.0
2010-11-23 10:45:00,55.85,55.88,55.75,55.76,259700.0,35.7951,35.8143,35.731,35.7374,259700.0
2010-11-23 10:50:00,55.77,55.82,55.75,55.76,115600.0,35.7438,35.7759,35.731,35.7374,115600.0
2010-11-23 10:55:00,55.76,55.84,55.74,55.83,220800.0,35.7374,35.7887,35.7246,35.7823,220800.0
2010-11-23 11:00:00,55.82,55.82,55.69,55.69,162000.0,35.7759,35.7759,35.6925,35.6925,162000.0
2010-11-23 11:05:00,55.68,55.72,55.64,55.66,196300.0,35.6861,35.7118,35.6605,35.6733,196300.0
2010-11-23 11:10:00,55.66,55.67,55.53,55.57,305100.0,35.6733,35.6797,35.59,35.6156,305100.0
2010-11-23 11:15:00,55.56,55.59,55.51,55.53,193300.0,35.6092,35.6285,35.5772,35.59,193300.0
2010-11-23 11:20:00,55.54,55.57,55.49,55.51,265000.0,35.5964,35.6156,35.5644,35.5772,265000.0
2010-11-23 11:25:00,55.5,55.5,55.43,55.43,633900.0,35.5708,35.5708,35.5259,35.5259,633900.0
2010-11-23 11:30:00,55.43,55.44,55.32,55.33,357200.0,35.5259,35.5323,35.4554,35.4618,357200.0
2010-11-23 11:35:00,55.32,55.38,55.29,55.36,179700.0,35.4554,35.4939,35.4362,35.481,179700.0
2010-11-23 11:40:00,55.37,55.4,55.36,55.37,89700.0,35.4875,35.5067,35.481,35.4875,89700.0
2010-11-23 11:45:00,55.37,55.46,55.37,55.44,141700.0,35.4875,35.5451,35.4875,35.5323,141700.0
2010-11-23 11:50:00,55.44,55.47,55.42,55.46,186300.0,35.5323,35.5515,35.5195,35.5451,186300.0
2010-11-23 11:55:00,55.46,55.5,55.45,55.5,137000.0,35.5451,35.5708,35.5387,35.5708,137000.0
2010-11-23 12:00:00,55.49,55.49,55.45,55.45,162500.0,35.5644,35.5644,35.5387,35.5387,162500.0
2010-11-23 12:05:00,55.45,55.51,55.4,55.51,422300.0,35.5387,35.5772,35.5067,35.5772,422300.0
2010-11-23 12:10:00,55.51,55.56,55.5,55.56,106000.0,35.5772,35.6092,35.5708,35.6092,106000.0
2010-11-23 12:15:00,55.56,55.57,55.47,55.5,118800.0,35.6092,35.6156,35.5515,35.5708,118800.0
2010-11-23 12:20:00,55.5,55.55,55.49,55.51,150800.0,35.5708,35.6028,35.5644,35.5772,150800.0
2010-11-23 12:25:00,55.51,55.55,55.49,55.53,59500.0,35.5772,35.6028,35.5644,35.59,59500.0
2010-11-23 12:30:00,55.53,55.58,55.5,55.52,222000.0,35.59,35.622,35.5708,35.5836,222000.0
2010-11-23 12:35:00,55.53,55.53,55.47,55.51,84300.0,35.59,35.59,35.5515,35.5772,84300.0
2010-11-23 12:40:00,55.51,55.56,55.5,55.55,148500.0,35.5772,35.6092,35.5708,35.6028,148500.0
2010-11-23 12:45:00,55.56,55.59,55.54,55.54,43900.0,35.6092,35.6285,35.5964,35.5964,43900.0
2010-11-23 12:50:00,55.55,55.63,55.54,55.61,122300.0,35.6028,35.6541,35.5964,35.6413,122300.0
2010-11-23 12:55:00,55.62,55.64,55.59,55.64,105300.0,35.6477,35.6605,35.6285,35.6605,105300.0
2010-11-23 13:00:00,55.64,55.64,55.59,55.6,61500.0,35.6605,35.6605,35.6285,35.6349,61500.0
2010-11-23 13:05:00,55.6,55.69,55.58,55.59,127200.0,35.6349,35.6925,35.622,35.6285,127200.0
2010-11-23 13:10:00,55.58,55.64,55.58,55.59,174400.0,35.622,35.6605,35.622,35.6285,174400.0
2010-11-23 13:15:00,55.59,55.6,55.54,55.56,257300.0,35.6285,35.6349,35.5964,35.6092,257300.0
2010-11-23 13:20:00,55.56,55.57,55.53,55.55,110400.0,35.6092,35.6156,35.59,35.6028,110400.0
2010-11-23 13:25:00,55.55,55.62,55.54,55.62,164800.0,35.6028,35.6477,35.5964,35.6477,164800.0
2010-11-23 13:30:00,55.62,55.65,55.58,55.61,244600.0,35.6477,35.6669,35.622,35.6413,244600.0
2010-11-23 13:35:00,55.61,55.62,55.55,55.6,57900.0,35.6413,35.6477,35.6028,35.6349,57900.0
2010-11-23 13:40:00,55.59,55.61,55.57,55.58,78800.0,35.6285,35.6413,35.6156,35.622,78800.0
2010-11-23 13:45:00,55.58,55.58,55.48,55.49,211500.0,35.622,35.622,35.558,35.5644,211500.0
2010-11-23 13:50:00,55.49,55.5,55.45,55.48,159000.0,35.5644,35.5708,35.5387,35.558,159000.0
2010-11-23 13:55:00,55.47,55.48,55.42,55.44,123300.0,35.5515,35.558,35.5195,35.5323,123300.0
2010-11-23 14:00:00,55.45,55.56,55.42,55.48,677500.0,35.5387,35.6092,35.5195,35.558,677500.0
2010-11-23 14:05:00,55.47,55.51,55.45,55.45,96800.0,35.5515,35.5772,35.5387,35.5387,96800.0
2010-11-23 14:10:00,55.45,55.52,55.43,55.47,147900.0,35.5387,35.5836,35.5259,35.5515,147900.0
2010-11-23 14:15:00,55.47,55.49,55.37,55.37,261100.0,35.5515,35.5644,35.4875,35.4875,261100.0
2010-11-23 14:20:00,55.36,55.4,55.32,55.36,175800.0,35.481,35.5067,35.4554,35.481,175800.0
2010-11-23 14:25:00,55.36,55.39,55.33,55.37,165800.0,35.481,35.5003,35.4618,35.4875,165800.0
2010-11-23 14:30:00,55.37,55.39,55.32,55.37,229900.0,35.4875,35.5003,35.4554,35.4875,229900.0
2010-11-23 14:35:00,55.36,55.41,55.36,55.36,158500.0,35.481,35.5131,35.481,35.481,158500.0
2010-11-23 14:40:00,55.35,55.42,55.32,55.4,144700.0,35.4746,35.5195,35.4554,35.5067,144700.0
2010-11-23 14:45:00,55.41,55.41,55.37,55.41,136600.0,35.5131,35.5131,35.4875,35.5131,136600.0
2010-11-23 14:50:00,55.41,55.48,55.4,55.47,196600.0,35.5131,35.558,35.5067,35.5515,196600.0
2010-11-23 14:55:00,55.47,55.48,55.44,55.44,79700.0,35.5515,35.558,35.5323,35.5323,79700.0
2010-11-23 15:00:00,55.44,55.47,55.4,55.42,294400.0,35.5323,35.5515,35.5067,35.5195,294400.0
2010-11-23 15:05:00,55.41,55.49,55.41,55.47,273600.0,35.5131,35.5644,35.5131,35.5515,273600.0
2010-11-23 15:10:00,55.46,55.5,55.4,55.5,317700.0,35.5451,35.5708,35.5067,35.5708,317700.0
2010-11-23 15:15:00,55.5,55.54,55.46,55.48,608400.0,35.5708,35.5964,35.5451,35.558,608400.0
2010-11-23 15:20:00,55.48,55.48,55.43,55.45,224500.0,35.558,35.558,35.5259,35.5387,224500.0
2010-11-23 15:25:00,55.45,55.48,55.43,55.48,109600.0,35.5387,35.558,35.5259,35.558,109600.0
2010-11-23 15:30:00,55.47,55.51,55.44,55.45,182400.0,35.5515,35.5772,35.5323,35.5387,182400.0
2010-11-23 15:35:00,55.46,55.49,55.43,55.47,194500.0,35.5451,35.5644,35.5259,35.5515,194500.0
2010-11-23 15:40:00,55.47,55.52,55.45,55.51,432500.0,35.5515,35.5836,35.5387,35.5772,432500.0
2010-11-23 15:45:00,55.5,55.52,55.45,55.47,700900.0,35.5708,35.5836,35.5387,35.5515,700900.0
2010-11-23 15:50:00,55.46,55.46,55.42,55.45,565500.0,35.5451,35.5451,35.5195,35.5387,565500.0
2010-11-23 15:55:00,55.45,55.49,55.42,55.42,2039000.0,35.5387,35.5644,35.5195,35.5195,2039000.0
2010-11-24 09:30:00,55.97,56.15,55.94,56.13,945100.0,35.872,35.9874,35.8528,35.9746,945100.0
2010-11-24 09:35:00,56.13,56.14,56.06,56.08,586900.0,35.9746,35.981,35.9297,35.9425,586900.0
2010-11-24 09:40:00,56.08,56.1,56.0,56.06,739400.0,35.9425,35.9553,35.8912,35.9297,739400.0
2010-11-24 09:45:00,56.06,56.1,56.01,56.03,362000.0,35.9297,35.9553,35.8976,35.9105,362000.0
2010-11-24 09:50:00,56.03,56.1,56.02,56.1,553700.0,35.9105,35.9553,35.9041,35.9553,553700.0
2010-11-24 09:55:00,56.1,56.21,56.08,56.13,579200.0,35.9553,36.0258,35.9425,35.9746,579200.0
2010-11-24 10:00:00,56.12,56.13,55.97,55.99,458300.0,35.9681,35.9746,35.872,35.8848,458300.0
2010-11-24 10:05:00,56.0,56.05,56.0,56.03,294000.0,35.8912,35.9233,35.8912,35.9105,294000.0
2010-11-24 10:10:00,56.03,56.04,55.96,55.99,211600.0,35.9105,35.9169,35.8656,35.8848,211600.0
2010-11-24 10:15:00,56.0,56.08,56.0,56.08,176400.0,35.8912,35.9425,35.8912,35.9425,176400.0
2010-11-24 10:20:00,56.08,56.17,56.08,56.15,201200.0,35.9425,36.0002,35.9425,35.9874,201200.0
2010-11-24 10:25:00,56.15,56.22,56.15,56.2,218700.0,35.9874,36.0322,35.9874,36.0194,218700.0
2010-11-24 10:30:00,56.19,56.28,56.18,56.23,239200.0,36.013,36.0707,36.0066,36.0386,239200.0
2010-11-24 10:35:00,56.23,56.33,56.23,56.31,213000.0,36.0386,36.1027,36.0386,36.0899,213000.0
2010-11-24 10:40:00,56.31,56.32,56.24,56.26,122100.0,36.0899,36.0963,36.0451,36.0579,122100.0
2010-11-24 10:45:00,56.26,56.32,56.25,56.26,107500.0,36.0579,36.0963,36.0515,36.0579,107500.0
2010-11-24 10:50:00,56.25,56.25,56.15,56.21,165100.0,36.0515,36.0515,35.9874,36.0258,165100.0
2010-11-24 10:55:00,56.21,56.22,56.16,56.2,105200.0,36.0258,36.0322,35.9938,36.0194,105200.0
2010-11-24 11:00:00,56.2,56.21,56.13,56.16,194500.0,36.0194,36.0258,35.9746,35.9938,194500.0
2010-11-24 11:05:00,56.17,56.24,56.17,56.18,221200.0,36.0002,36.0451,36.0002,36.0066,221200.0
2010-11-24 11:10:00,56.18,56.23,56.13,56.13,116100.0,36.0066,36.0386,35.9746,35.9746,116100.0
2010-11-24 11:15:00,56.13,56.15,56.12,56.13,128500.0,35.9746,35.9874,35.9681,35.9746,128500.0
2010-11-24 11:20:00,56.13,56.13,56.08,56.08,123500.0,35.9746,35.9746,35.9425,35.9425,123500.0
2010-11-24 11:25:00,56.09,56.11,56.08,56.1,160000.0,35.9489,35.9617,35.9425,35.9553,160000.0
2010-11-24 11:30:00,56.11,56.14,56.09,56.1,407400.0,35.9617,35.981,35.9489,35.9553,407400.0
2010-11-24 11:35:00,56.1,56.15,56.09,56.15,91500.0,35.9553,35.9874,35.9489,35.9874,91500.0
2010-11-24 11:40:00,56.15,56.17,56.13,56.15,94500.0,35.9874,36.0002,35.9746,35.9874,94500.0
2010-11-24 11:45:00,56.15,56.15,56.05,56.05,111400.0,35.9874,35.9874,35.9233,35.9233,111400.0
2010-11-24 11:50:00,56.05,56.07,56.04,56.06,188000.0,35.9233,35.9361,35.9169,35.9297,188000.0
2010-11-24 11:55:00,56.06,56.12,56.05,56.12,102900.0,35.9297,35.9681,35.9233,35.9681,102900.0
2010-11-24 12:00:00,56.12,56.17,56.11,56.17,138600.0,35.9681,36.0002,35.9617,36.0002,138600.0
2010-11-24 12:05:00,56.17,56.18,56.14,56.15,403100.0,36.0002,36.0066,35.981,35.9874,403100.0
2010-11-24 12:10:00,56.16,56.18,56.13,56.17,110900.0,35.9938,36.0066,35.9746,36.0002,110900.0
2010-11-24 12:15:00,56.17,56.21,56.15,56.17,136000.0,36.0002,36.0258,35.9874,36.0002,136000.0
2010-11-24 12:20:00,56.17,56.19,56.16,56.18,90200.0,36.0002,36.013,35.9938,36.0066,90200.0
2010-11-24 12:25:00,56.18,56.19,56.14,56.16,102500.0,36.0066,36.013,35.981,35.9938,102500.0
2010-11-24 12:30:00,56.16,56.21,56.15,56.19,152900.0,35.9938,36.0258,35.9874,36.013,152900.0
2010-11-24 12:35:00,56.2,56.23,56.19,56.22,72900.0,36.0194,36.0386,36.013,36.0322,72900.0
2010-11-24 12:40:00,56.22,56.24,56.2,56.21,56800.0,36.0322,36.0451,36.0194,36.0258,56800.0
2010-11-24 12:45:00,56.21,56.22,56.19,56.21,62300.0,36.0258,36.0322,36.013,36.0258,62300.0
2010-11-24 12:50:00,56.21,56.25,56.2,56.23,292000.0,36.0258,36.0515,36.0194,36.0386,292000.0
2010-11-24 12:55:00,56.24,56.25,56.22,56.24,132100.0,36.0451,36.0515,36.0322,36.0451,132100.0
2010-11-24 13:00:00,56.23,56.25,56.21,56.23,97200.0,36.0386,36.0515,36.0258,36.0386,97200.0
2010-11-24 13:05:00,56.23,56.23,56.21,56.23,72300.0,36.0386,36.0386,36.0258,36.0386,72300.0
2010-11-24 13:10:00,56.23,56.25,56.22,56.23,44700.0,36.0386,36.0515,36.0322,36.0386,44700.0
2010-11-24 13:15:00,56.23,56.24,56.21,56.22,79800.0,36.0386,36.0451,36.0258,36.0322,79800.0
2010-11-24 13:20:00,56.22,56.27,56.22,56.26,122400.0,36.0322,36.0643,36.0322,36.0579,122400.0
2010-11-24 13:25:00,56.25,56.27,56.24,56.26,82700.0,36.0515,36.0643,36.0451,36.0579,82700.0
2010-11-24 13:30:00,56.25,56.27,56.23,56.24,90500.0,36.0515,36.0643,36.0386,36.0451,90500.0
2010-11-24 13:35:00,56.24,56.26,56.23,56.23,67200.0,36.0451,36.0579,36.0386,36.0386,67200.0
2010-11-24 13:40:00,56.23,56.24,56.2,56.23,164300.0,36.0386,36.0451,36.0194,36.0386,164300.0
2010-11-24 13:45:00,56.22,56.25,56.22,56.24,68800.0,36.0322,36.0515,36.0322,36.0451,68800.0
2010-11-24 13:50:00,56.24,56.26,56.23,56.26,69600.0,36.0451,36.0579,36.0386,36.0579,69600.0
2010-11-24 13:55:00,56.26,56.27,56.24,56.26,323500.0,36.0579,36.0643,36.0451,36.0579,323500.0
2010-11-24 14:00:00,56.26,56.26,56.19,56.19,271000.0,36.0579,36.0579,36.013,36.013,271000.0
2010-11-24 14:05:00,56.2,56.2,56.16,56.16,187500.0,36.0194,36.0194,35.9938,35.9938,187500.0
2010-11-24 14:10:00,56.16,56.16,56.11,56.15,103500.0,35.9938,35.9938,35.9617,35.9874,103500.0
2010-11-24 14:15:00,56.15,56.15,56.11,56.13,52900.0,35.9874,35.9874,35.9617,35.9746,52900.0
2010-11-24 14:20:00,56.13,56.17,56.12,56.17,104300.0,35.9746,36.0002,35.9681,36.0002,104300.0
2010-11-24 14:25:00,56.17,56.18,56.16,56.18,48000.0,36.0002,36.0066,35.9938,36.0066,48000.0
2010-11-24 14:30:00,56.17,56.2,56.17,56.18,41600.0,36.0002,36.0194,36.0002,36.0066,41600.0
2010-11-24 14:35:00,56.19,56.22,56.17,56.17,76200.0,36.013,36.0322,36.0002,36.0002,76200.0
2010-11-24 14:40:00,56.17,56.19,56.15,56.18,74300.0,36.0002,36.013,35.9874,36.0066,74300.0
2010-11-24 14:45:00,56.18,56.2,56.17,56.17,111000.0,36.0066,36.0194,36.0002,36.0002,111000.0
2010-11-24 14:50:00,56.17,56.18,56.14,56.14,110000.0,36.0002,36.0066,35.981,35.981,110000.0
2010-11-24 14:55:00,56.15,56.18,56.14,56.17,109900.0,35.9874,36.0066,35.981,36.0002,109900.0
2010-11-24 15:00:00,56.17,56.23,56.16,56.23,114100.0,36.0002,36.0386,35.9938,36.0386,114100.0
2010-11-24 15:05:00,56.22,56.23,56.19,56.21,124400.0,36.0322,36.0386,36.013,36.0258,124400.0
2010-11-24 15:10:00,56.2,56.21,56.18,56.19,76700.0,36.0194,36.0258,36.0066,36.013,76700.0
2010-11-24 15:15:00,56.19,56.2,56.17,56.19,76700.0,36.013,36.0194,36.0002,36.013,76700.0
2010-11-24 15:20:00,56.19,56.28,56.19,56.25,152900.0,36.013,36.0707,36.013,36.0515,152900.0
2010-11-24 15:25:00,56.26,56.26,56.23,56.25,121500.0,36.0579,36.0579,36.0386,36.0515,121500.0
2010-11-24 15:30:00,56.24,56.25,56.2,56.23,192300.0,36.0451,36.0515,36.0194,36.0386,192300.0
2010-11-24 15:35:00,56.23,56.23,56.17,56.2,527200.0,36.0386,36.0386,36.0002,36.0194,527200.0
2010-11-24 15:40:00,56.21,56.23,56.19,56.23,463700.0,36.0258,36.0386,36.013,36.0386,463700.0
2010-11-24 15:45:00,56.23,56.23,56.17,56.23,723600.0,36.0386,36.0386,36.0002,36.0386,723600.0
2010-11-24 15:50:00,56.22,56.29,56.22,56.29,616600.0,36.0322,36.0771,36.0322,36.0771,616600.0
2010-11-24 15:55:00,56.28,56.33,56.27,56.3,2098000.0,36.0707,36.1027,36.0643,36.0835,2098000.0
2010-11-26 09:30:00,55.36,55.39,55.27,55.35,519500.0,35.481,35.5003,35.4234,35.4746,519500.0
2010-11-26 09:35:00,55.35,55.41,55.32,55.37,458200.0,35.4746,35.5131,35.4554,35.4875,458200.0
2010-11-26 09:40:00,55.37,55.46,55.32,55.42,389800.0,35.4875,35.5451,35.4554,35.5195,389800.0
2010-11-26 09:45:00,55.42,55.48,55.38,55.45,238600.0,35.5195,35.558,35.4939,35.5387,238600.0
2010-11-26 09:50:00,55.45,55.58,55.45,55.53,193800.0,35.5387,35.622,35.5387,35.59,193800.0
2010-11-26 09:55:00,55.54,55.55,55.49,55.55,66000.0,35.5964,35.6028,35.5644,35.6028,66000.0
2010-11-26 10:00:00,55.55,55.57,55.5,55.5,120400.0,35.6028,35.6156,35.5708,35.5708,120400.0
2010-11-26 10:05:00,55.5,55.53,55.46,55.53,171700.0,35.5708,35.59,35.5451,35.59,171700.0
2010-11-26 10:10:00,55.52,55.65,55.52,55.65,539600.0,35.5836,35.6669,35.5836,35.6669,539600.0
2010-11-26 10:15:00,55.65,55.65,55.6,55.62,368700.0,35.6669,35.6669,35.6349,35.6477,368700.0
2010-11-26 10:20:00,55.62,55.68,55.61,55.65,97700.0,35.6477,35.6861,35.6413,35.6669,97700.0
2010-11-26 10:25:00,55.64,55.65,55.61,55.61,176600.0,35.6605,35.6669,35.6413,35.6413,176600.0
2010-11-26 10:30:00,55.61,55.62,55.52,55.54,129000.0,35.6413,35.6477,35.5836,35.5964,129000.0
2010-11-26 10:35:00,55.54,55.57,55.53,55.54,301400.0,35.5964,35.6156,35.59,35.5964,301400.0
2010-11-26 10:40:00,55.54,55.59,55.53,55.56,128400.0,35.5964,35.6285,35.59,35.6092,128400.0
2010-11-26 10:45:00,55.56,55.56,55.49,55.52,101100.0,35.6092,35.6092,35.5644,35.5836,101100.0
2010-11-26 10:50:00,55.52,55.52,55.42,55.44,123400.0,35.5836,35.5836,35.5195,35.5323,123400.0
2010-11-26 10:55:00,55.43,55.44,55.41,55.42,114000.0,35.5259,35.5323,35.5131,35.5195,114000.0
2010-11-26 11:00:00,55.42,55.42,55.38,55.39,152800.0,35.5195,35.5195,35.4939,35.5003,152800.0
2010-11-26 11:05:00,55.4,55.45,55.38,55.44,91100.0,35.5067,35.5387,35.4939,35.5323,91100.0
2010-11-26 11:10:00,55.44,55.44,55.38,55.43,77800.0,35.5323,35.5323,35.4939,35.5259,77800.0
2010-11-26 11:15:00,55.43,55.45,55.38,55.41,149500.0,35.5259,35.5387,35.4939,35.5131,149500.0
2010-11-26 11:20:00,55.42,55.47,55.42,55.46,48600.0,35.5195,35.5515,35.5195,35.5451,48600.0
2010-11-26 11:25:00,55.46,55.47,55.42,55.46,168700.0,35.5451,35.5515,35.5195,35.5451,168700.0
2010-11-26 11:30:00,55.47,55.48,55.43,55.44,83800.0,35.5515,35.558,35.5259,35.5323,83800.0
2010-11-26 11:35:00,55.44,55.44,55.38,55.38,224300.0,35.5323,35.5323,35.4939,35.4939,224300.0
2010-11-26 11:40:00,55.39,55.39,55.35,55.36,155100.0,35.5003,35.5003,35.4746,35.481,155100.0
2010-11-26 11:45:00,55.36,55.4,55.36,55.4,76200.0,35.481,35.5067,35.481,35.5067,76200.0
2010-11-26 11:50:00,55.4,55.41,55.39,55.39,49000.0,35.5067,35.5131,35.5003,35.5003,49000.0
2010-11-26 11:55:00,55.39,55.46,55.36,55.46,106900.0,35.5003,35.5451,35.481,35.5451,106900.0
2010-11-26 12:00:00,55.47,55.47,55.37,55.42,121300.0,35.5515,35.5515,35.4875,35.5195,121300.0
2010-11-26 12:05:00,55.42,55.45,55.41,55.43,137600.0,35.5195,35.5387,35.5131,35.5259,137600.0
2010-11-26 12:10:00,55.43,55.44,55.41,55.43,83900.0,35.5259,35.5323,35.5131,35.5259,83900.0
2010-11-26 12:15:00,55.42,55.44,55.42,55.43,79700.0,35.5195,35.5323,35.5195,35.5259,79700.0
2010-11-26 12:20:00,55.42,55.45,55.42,55.45,86800.0,35.5195,35.5387,35.5195,35.5387,86800.0
2010-11-26 12:25:00,55.44,55.48,55.44,55.45,125000.0,35.5323,35.558,35.5323,35.5387,125000.0
2010-11-26 12:30:00,55.45,55.48,55.44,55.47,48700.0,35.5387,35.558,35.5323,35.5515,48700.0
2010-11-26 12:35:00,55.47,55.51,55.47,55.48,175000.0,35.5515,35.5772,35.5515,35.558,175000.0
2010-11-26 12:40:00,55.48,55.49,55.45,55.46,144600.0,35.558,35.5644,35.5387,35.5451,144600.0
2010-11-26 12:45:00,55.46,55.48,55.44,55.45,267600.0,35.5451,35.558,35.5323,35.5387,267600.0
2010-11-26 12:50:00,55.45,55.48,55.44,55.48,365700.0,35.5387,35.558,35.5323,35.558,365700.0
2010-11-26 12:55:00,55.47,55.48,55.43,55.45,914400.0,35.5515,35.558,35.5259,35.5387,914400.0
2010-11-29 09:30:00,54.77,54.82,54.64,54.67,483700.0,35.1029,35.135,35.0196,35.0388,483700.0
2010-11-29 09:35:00,54.68,54.75,54.68,54.7,555100.0,35.0452,35.0901,35.0452,35.058,555100.0
2010-11-29 09:40:00,54.7,54.88,54.67,54.85,234000.0,35.058,35.1734,35.0388,35.1542,234000.0
2010-11-29 09:45:00,54.85,54.86,54.73,54.73,159100.0,35.1542,35.1606,35.0773,35.0773,159100.0
2010-11-29 09:50:00,54.74,54.75,54.58,54.58,422900.0,35.0837,35.0901,34.9811,34.9811,422900.0
2010-11-29 09:55:00,54.58,54.58,54.45,54.51,1255700.0,34.9811,34.9811,34.8978,34.9363,1255700.0
2010-11-29 10:00:00,54.51,54.51,54.33,54.35,515100.0,34.9363,34.9363,34.8209,34.8337,515100.0
2010-11-29 10:05:00,54.35,54.44,54.34,54.44,321700.0,34.8337,34.8914,34.8273,34.8914,321700.0
2010-11-29 10:10:00,54.44,54.54,54.4,54.53,300800.0,34.8914,34.9555,34.8658,34.9491,300800.0
2010-11-29 10:15:00,54.54,54.58,54.53,54.54,95500.0,34.9555,34.9811,34.9491,34.9555,95500.0
2010-11-29 10:20:00,54.54,54.56,54.47,54.53,110700.0,34.9555,34.9683,34.9106,34.9491,110700.0
2010-11-29 10:25:00,54.53,54.54,54.42,54.42,331700.0,34.9491,34.9555,34.8786,34.8786,331700.0
2010-11-29 10:30:00,54.42,54.63,54.42,54.61,315600.0,34.8786,35.0132,34.8786,35.0004,315600.0
2010-11-29 10:35:00,54.62,54.63,54.58,54.62,164300.0,35.0068,35.0132,34.9811,35.0068,164300.0
2010-11-29 10:40:00,54.62,54.69,54.61,54.62,221900.0,35.0068,35.0516,35.0004,35.0068,221900.0
2010-11-29 10:45:00,54.62,54.64,54.58,54.58,139800.0,35.0068,35.0196,34.9811,34.9811,139800.0
2010-11-29 10:50:00,54.59,54.65,54.57,54.58,557500.0,34.9875,35.026,34.9747,34.9811,557500.0
2010-11-29 10:55:00,54.58,54.58,54.44,54.48,355000.0,34.9811,34.9811,34.8914,34.917,355000.0
2010-11-29 11:00:00,54.48,54.53,54.45,54.53,246200.0,34.917,34.9491,34.8978,34.9491,246200.0
2010-11-29 11:05:00,54.53,54.58,54.49,54.54,696100.0,34.9491,34.9811,34.9235,34.9555,696100.0
2010-11-29 11:10:00,54.54,54.63,54.52,54.63,264800.0,34.9555,35.0132,34.9427,35.0132,264800.0
2010-11-29 11:15:00,54.63,54.65,54.55,54.56,204500.0,35.0132,35.026,34.9619,34.9683,204500.0
2010-11-29 11:20:00,54.56,54.62,54.48,54.49,319800.0,34.9683,35.0068,34.917,34.9235,319800.0
2010-11-29 11:25:00,54.49,54.57,54.46,54.53,301300.0,34.9235,34.9747,34.9042,34.9491,301300.0
2010-11-29 11:30:00,54.54,54.57,54.4,54.43,462100.0,34.9555,34.9747,34.8658,34.885,462100.0
2010-11-29 11:35:00,54.42,54.47,54.39,54.4,216300.0,34.8786,34.9106,34.8594,34.8658,216300.0
2010-11-29 11:40:00,54.4,54.45,54.27,54.29,273500.0,34.8658,34.8978,34.7825,34.7953,273500.0
2010-11-29 11:45:00,54.28,54.35,54.27,54.29,215600.0,34.7889,34.8337,34.7825,34.7953,215600.0
2010-11-29 11:50:00,54.29,54.29,54.23,54.27,231200.0,34.7953,34.7953,34.7568,34.7825,231200.0
2010-11-29 11:55:00,54.27,54.34,54.26,54.3,84900.0,34.7825,34.8273,34.776,34.8017,84900.0
2010-11-29 12:00:00,54.3,54.36,54.29,54.31,190900.0,34.8017,34.8401,34.7953,34.8081,190900.0
2010-11-29 12:05:00,54.31,54.41,54.31,54.4,98800.0,34.8081,34.8722,34.8081,34.8658,98800.0
2010-11-29 12:10:00,54.39,54.46,54.38,54.43,339300.0,34.8594,34.9042,34.853,34.885,339300.0
2010-11-29 12:15:00,54.43,54.48,54.43,54.46,135100.0,34.885,34.917,34.885,34.9042,135100.0
2010-11-29 12:20:00,54.46,54.53,54.45,54.48,486300.0,34.9042,34.9491,34.8978,34.917,486300.0
2010-11-29 12:25:00,54.48,54.49,54.46,54.47,52600.0,34.917,34.9235,34.9042,34.9106,52600.0
2010-11-29 12:30:00,54.46,54.47,54.4,54.42,109600.0,34.9042,34.9106,34.8658,34.8786,109600.0
2010-11-29 12:35:00,54.42,54.46,54.41,54.43,89800.0,34.8786,34.9042,34.8722,34.885,89800.0
2010-11-29 12:40:00,54.43,54.52,54.42,54.49,210200.0,34.885,34.9427,34.8786,34.9235,210200.0
2010-11-29 12:45:00,54.49,54.51,54.44,54.47,324100.0,34.9235,34.9363,34.8914,34.9106,324100.0
2010-11-29 12:50:00,54.47,54.49,54.44,54.49,91300.0,34.9106,34.9235,34.8914,34.9235,91300.0
2010-11-29 12:55:00,54.49,54.51,54.47,54.5,73300.0,34.9235,34.9363,34.9106,34.9299,73300.0
2010-11-29 13:00:00,54.51,54.51,54.46,54.47,184100.0,34.9363,34.9363,34.9042,34.9106,184100.0
2010-11-29 13:05:00,54.47,54.48,54.4,54.43,137500.0,34.9106,34.917,34.8658,34.885,137500.0
2010-11-29 13:10:00,54.42,54.46,54.41,54.43,110900.0,34.8786,34.9042,34.8722,34.885,110900.0
2010-11-29 13:15:00,54.43,54.45,54.42,54.43,98200.0,34.885,34.8978,34.8786,34.885,98200.0
2010-11-29 13:20:00,54.43,54.44,54.41,54.41,69700.0,34.885,34.8914,34.8722,34.8722,69700.0
2010-11-29 13:25:00,54.41,54.42,54.35,54.4,107600.0,34.8722,34.8786,34.8337,34.8658,107600.0
2010-11-29 13:30:00,54.4,54.41,54.36,54.36,195300.0,34.8658,34.8722,34.8401,34.8401,195300.0
2010-11-29 13:35:00,54.37,54.37,54.33,54.33,274900.0,34.8465,34.8465,34.8209,34.8209,274900.0
2010-11-29 13:40:00,54.33,54.41,54.32,54.41,169200.0,34.8209,34.8722,34.8145,34.8722,169200.0
2010-11-29 13:45:00,54.4,54.47,54.37,54.47,68200.0,34.8658,34.9106,34.8465,34.9106,68200.0
2010-11-29 13:50:00,54.47,54.48,54.46,54.46,47700.0,34.9106,34.917,34.9042,34.9042,47700.0
2010-11-29 13:55:00,54.47,54.47,54.41,54.43,92200.0,34.9106,34.9106,34.8722,34.885,92200.0
2010-11-29 14:00:00,54.42,54.47,54.42,54.45,53800.0,34.8786,34.9106,34.8786,34.8978,53800.0
2010-11-29 14:05:00,54.45,54.48,54.41,54.46,137500.0,34.8978,34.917,34.8722,34.9042,137500.0
2010-11-29 14:10:00,54.47,54.48,54.43,54.46,238900.0,34.9106,34.917,34.885,34.9042,238900.0
2010-11-29 14:15:00,54.45,54.5,54.44,54.47,165500.0,34.8978,34.9299,34.8914,34.9106,165500.0
2010-11-29 14:20:00,54.48,54.51,54.47,54.48,50900.0,34.917,34.9363,34.9106,34.917,50900.0
2010-11-29 14:25:00,54.47,54.63,54.47,54.63,155600.0,34.9106,35.0132,34.9106,35.0132,155600.0
2010-11-29 14:30:00,54.62,54.72,54.62,54.67,284400.0,35.0068,35.0709,35.0068,35.0388,284400.0
2010-11-29 14:35:00,54.67,54.75,54.63,54.73,250600.0,35.0388,35.0901,35.0132,35.0773,250600.0
2010-11-29 14:40:00,54.73,54.77,54.72,54.75,613100.0,35.0773,35.1029,35.0709,35.0901,613100.0
2010-11-29 14:45:00,54.75,54.79,54.74,54.78,332500.0,35.0901,35.1157,35.0837,35.1093,332500.0
2010-11-29 14:50:00,54.79,54.79,54.73,54.76,357300.0,35.1157,35.1157,35.0773,35.0965,357300.0
2010-11-29 14:55:00,54.75,54.83,54.72,54.82,684000.0,35.0901,35.1414,35.0709,35.135,684000.0
2010-11-29 15:00:00,54.82,54.87,54.82,54.86,555900.0,35.135,35.167,35.135,35.1606,555900.0
2010-11-29 15:05:00,54.87,54.88,54.85,54.86,273000.0,35.167,35.1734,35.1542,35.1606,273000.0
2010-11-29 15:10:00,54.86,54.87,54.84,54.84,490600.0,35.1606,35.167,35.1478,35.1478,490600.0
2010-11-29 15:15:00,54.85,54.96,54.84,54.96,414800.0,35.1542,35.2247,35.1478,35.2247,414800.0
2010-11-29 15:20:00,54.96,54.97,54.89,54.94,259700.0,35.2247,35.2311,35.1798,35.2119,259700.0
2010-11-29 15:25:00,54.93,54.97,54.93,54.95,191400.0,35.2055,35.2311,35.2055,35.2183,191400.0
2010-11-29 15:30:00,54.96,54.96,54.88,54.94,940600.0,35.2247,35.2247,35.1734,35.2119,940600.0
2010-11-29 15:35:00,54.94,54.98,54.93,54.97,487200.0,35.2119,35.2375,35.2055,35.2311,487200.0
2010-11-29 15:40:00,54.98,55.0,54.92,54.95,459000.0,35.2375,35.2503,35.199,35.2183,459000.0
2010-11-29 15:45:00,54.94,55.01,54.94,54.99,534000.0,35.2119,35.2567,35.2119,35.2439,534000.0
2010-11-29 15:50:00,55.0,55.0,54.91,54.91,757400.0,35.2503,35.2503,35.1926,35.1926,757400.0
2010-11-29 15:55:00,54.92,54.96,54.88,54.88,1217100.0,35.199,35.2247,35.1734,35.1734,1217100.0
2010-11-30 09:30:00,53.88,54.04,53.85,54.04,884000.0,34.5325,34.635,34.5133,34.635,884000.0
2010-11-30 09:35:00,54.04,54.04,53.94,53.97,699300.0,34.635,34.635,34.5709,34.5902,699300.0
2010-11-30 09:40:00,53.97,54.05,53.87,54.04,864900.0,34.5902,34.6414,34.5261,34.635,864900.0
2010-11-30 09:45:00,54.04,54.14,53.97,54.1,513600.0,34.635,34.6991,34.5902,34.6735,513600.0
2010-11-30 09:50:00,54.1,54.12,54.03,54.07,213200.0,34.6735,34.6863,34.6286,34.6543,213200.0
2010-11-30 09:55:00,54.07,54.21,54.06,54.21,421700.0,34.6543,34.744,34.6479,34.744,421700.0
2010-11-30 10:00:00,54.21,54.29,54.17,54.19,588200.0,34.744,34.7953,34.7184,34.7312,588200.0
2010-11-30 10:05:00,54.19,54.19,54.1,54.1,508700.0,34.7312,34.7312,34.6735,34.6735,508700.0
2010-11-30 10:10:00,54.11,54.16,54.1,54.15,170200.0,34.6799,34.712,34.6735,34.7055,170200.0
2010-11-30 10:15:00,54.14,54.26,54.14,54.25,282700.0,34.6991,34.776,34.6991,34.7696,282700.0
2010-11-30 10:20:00,54.25,54.39,54.22,54.39,201700.0,34.7696,34.8594,34.7504,34.8594,201700.0
2010-11-30 10:25:00,54.39,54.52,54.36,54.48,388100.0,34.8594,34.9427,34.8401,34.917,388100.0
2010-11-30 10:30:00,54.47,54.47,54.35,54.35,225500.0,34.9106,34.9106,34.8337,34.8337,225500.0
2010-11-30 10:35:00,54.36,54.38,54.32,54.35,329400.0,34.8401,34.853,34.8145,34.8337,329400.0
2010-11-30 10:40:00,54.34,54.36,54.31,54.36,194100.0,34.8273,34.8401,34.8081,34.8401,194100.0
2010-11-30 10:45:00,54.36,54.36,54.22,54.28,198400.0,34.8401,34.8401,34.7504,34.7889,198400.0
2010-11-30 10:50:00,54.28,54.28,54.14,54.22,244300.0,34.7889,34.7889,34.6991,34.7504,244300.0
2010-11-30 10:55:00,54.22,54.29,54.21,54.29,120100.0,34.7504,34.7953,34.744,34.7953,120100.0
2010-11-30 11:00:00,54.28,54.39,54.25,54.38,214800.0,34.7889,34.8594,34.7696,34.853,214800.0
2010-11-30 11:05:00,54.38,54.38,54.3,54.35,161600.0,34.853,34.853,34.8017,34.8337,161600.0
2010-11-30 11:10:00,54.35,54.37,54.25,54.26,198400.0,34.8337,34.8465,34.7696,34.776,198400.0
2010-11-30 11:15:00,54.25,54.33,54.2,54.31,213200.0,34.7696,34.8209,34.7376,34.8081,213200.0
2010-11-30 11:20:00,54.3,54.35,54.25,54.28,144200.0,34.8017,34.8337,34.7696,34.7889,144200.0
2010-11-30 11:25:00,54.29,54.32,54.23,54.24,586900.0,34.7953,34.8145,34.7568,34.7632,586900.0
2010-11-30 11:30:00,54.25,54.27,54.15,54.16,748200.0,34.7696,34.7825,34.7055,34.712,748200.0
2010-11-30 11:35:00,54.16,54.21,54.12,54.21,239500.0,34.712,34.744,34.6863,34.744,239500.0
2010-11-30 11:40:00,54.2,54.27,54.19,54.25,199500.0,34.7376,34.7825,34.7312,34.7696,199500.0
2010-11-30 11:45:00,54.24,54.27,54.22,54.25,140100.0,34.7632,34.7825,34.7504,34.7696,140100.0
2010-11-30 11:50:00,54.26,54.27,54.22,54.22,151600.0,34.776,34.7825,34.7504,34.7504,151600.0
2010-11-30 11:55:00,54.22,54.38,54.21,54.32,371000.0,34.7504,34.853,34.744,34.8145,371000.0
2010-11-30 12:00:00,54.31,54.36,54.3,54.33,490600.0,34.8081,34.8401,34.8017,34.8209,490600.0
2010-11-30 12:05:00,54.33,54.36,54.31,54.32,207600.0,34.8209,34.8401,34.8081,34.8145,207600.0
2010-11-30 12:10:00,54.32,54.35,54.32,54.33,68200.0,34.8145,34.8337,34.8145,34.8209,68200.0
2010-11-30 12:15:00,54.33,54.33,54.25,54.26,88000.0,34.8209,34.8209,34.7696,34.776,88000.0
2010-11-30 12:20:00,54.25,54.28,54.24,54.24,67200.0,34.7696,34.7889,34.7632,34.7632,67200.0
2010-11-30 12:25:00,54.25,54.26,54.22,54.26,67200.0,34.7696,34.776,34.7504,34.776,67200.0
2010-11-30 12:30:00,54.27,54.28,54.24,54.26,70400.0,34.7825,34.7889,34.7632,34.776,70400.0
2010-11-30 12:35:00,54.26,54.27,54.22,54.26,121600.0,34.776,34.7825,34.7504,34.776,121600.0
2010-11-30 12:40:00,54.26,54.28,54.23,54.28,131300.0,34.776,34.7889,34.7568,34.7889,131300.0
2010-11-30 12:45:00,54.28,54.31,54.27,54.28,139000.0,34.7889,34.8081,34.7825,34.7889,139000.0
2010-11-30 12:50:00,54.28,54.34,54.27,54.33,107500.0,34.7889,34.8273,34.7825,34.8209,107500.0
2010-11-30 12:55:00,54.33,54.36,54.29,54.35,86400.0,34.8209,34.8401,34.7953,34.8337,86400.0
2010-11-30 13:00:00,54.35,54.45,54.32,54.42,221900.0,34.8337,34.8978,34.8145,34.8786,221900.0
2010-11-30 13:05:00,54.42,54.44,54.38,54.4,215400.0,34.8786,34.8914,34.853,34.8658,215400.0
2010-11-30 13:10:00,54.39,54.42,54.38,54.41,73000.0,34.8594,34.8786,34.853,34.8722,73000.0
2010-11-30 13:15:00,54.42,54.47,54.4,54.46,71400.0,34.8786,34.9106,34.8658,34.9042,71400.0
2010-11-30 13:20:00,54.46,54.52,54.46,54.49,159800.0,34.9042,34.9427,34.9042,34.9235,159800.0
2010-11-30 13:25:00,54.5,54.51,54.44,54.45,177800.0,34.9299,34.9363,34.8914,34.8978,177800.0
2010-11-30 13:30:00,54.45,54.47,54.43,54.46,176000.0,34.8978,34.9106,34.885,34.9042,176000.0
2010-11-30 13:35:00,54.47,54.53,54.47,54.48,97300.0,34.9106,34.9491,34.9106,34.917,97300.0
2010-11-30 13:40:00,54.49,54.49,54.39,54.4,647900.0,34.9235,34.9235,34.8594,34.8658,647900.0
2010-11-30 13:45:00,54.4,54.44,54.39,54.43,435300.0,34.8658,34.8914,34.8594,34.885,435300.0
2010-11-30 13:50:00,54.43,54.43,54.37,54.41,87200.0,34.885,34.885,34.8465,34.8722,87200.0
2010-11-30 13:55:00,54.41,54.42,54.38,54.39,101500.0,34.8722,34.8786,34.853,34.8594,101500.0
2010-11-30 14:00:00,54.39,54.45,54.39,54.43,154200.0,34.8594,34.8978,34.8594,34.885,154200.0
2010-11-30 14:05:00,54.44,54.49,54.42,54.46,114300.0,34.8914,34.9235,34.8786,34.9042,114300.0
2010-11-30 14:10:00,54.46,54.48,54.44,54.44,89800.0,34.9042,34.917,34.8914,34.8914,89800.0
2010-11-30 14:15:00,54.44,54.44,54.35,54.38,235700.0,34.8914,34.8914,34.8337,34.853,235700.0
2010-11-30 14:20:00,54.38,54.41,54.33,54.33,232100.0,34.853,34.8722,34.8209,34.8209,232100.0
2010-11-30 14:25:00,54.34,54.37,54.24,54.29,182800.0,34.8273,34.8465,34.7632,34.7953,182800.0
2010-11-30 14:30:00,54.28,54.31,54.25,54.26,195000.0,34.7889,34.8081,34.7696,34.776,195000.0
2010-11-30 14:35:00,54.27,54.31,54.24,54.26,160600.0,34.7825,34.8081,34.7632,34.776,160600.0
2010-11-30 14:40:00,54.26,54.32,54.25,54.3,144600.0,34.776,34.8145,34.7696,34.8017,144600.0
2010-11-30 14:45:00,54.29,54.35,54.28,54.34,225300.0,34.7953,34.8337,34.7889,34.8273,225300.0
2010-11-30 14:50:00,54.34,54.36,54.3,54.33,320700.0,34.8273,34.8401,34.8017,34.8209,320700.0
2010-11-30 14:55:00,54.33,54.44,54.32,54.38,331200.0,34.8209,34.8914,34.8145,34.853,331200.0
2010-11-30 15:00:00,54.38,54.44,54.35,54.42,243800.0,34.853,34.8914,34.8337,34.8786,243800.0
2010-11-30 15:05:00,54.42,54.42,54.37,54.37,160700.0,34.8786,34.8786,34.8465,34.8465,160700.0
2010-11-30 15:10:00,54.38,54.38,54.3,54.36,253100.0,34.853,34.853,34.8017,34.8401,253100.0
2010-11-30 15:15:00,54.35,54.39,54.33,54.38,219800.0,34.8337,34.8594,34.8209,34.853,219800.0
2010-11-30 15:20:00,54.38,54.43,54.36,54.41,208700.0,34.853,34.885,34.8401,34.8722,208700.0
2010-11-30 15:25:00,54.42,54.42,54.37,54.41,203400.0,34.8786,34.8786,34.8465,34.8722,203400.0
2010-11-30 15:30:00,54.42,54.44,54.36,54.36,234000.0,34.8786,34.8914,34.8401,34.8401,234000.0
2010-11-30 15:35:00,54.36,54.4,54.36,54.4,239100.0,34.8401,34.8658,34.8401,34.8658,239100.0
2010-11-30 15:40:00,54.4,54.4,54.28,54.3,409100.0,34.8658,34.8658,34.7889,34.8017,409100.0
2010-11-30 15:45:00,54.31,54.31,54.24,54.26,591500.0,34.8081,34.8081,34.7632,34.776,591500.0
2010-11-30 15:50:00,54.25,54.32,54.19,54.27,658400.0,34.7696,34.8145,34.7312,34.7825,658400.0
2010-11-30 15:55:00,54.27,54.31,54.22,54.25,2795900.0,34.7825,34.8081,34.7504,34.7696,2795900.0
2010-12-01 09:30:00,55.32,55.38,55.31,55.34,588500.0,35.4554,35.4939,35.449,35.4682,588500.0
2010-12-01 09:35:00,55.35,55.41,55.31,55.36,430900.0,35.4746,35.5131,35.449,35.481,430900.0
2010-12-01 09:40:00,55.37,55.4,55.32,55.4,408000.0,35.4875,35.5067,35.4554,35.5067,408000.0
2010-12-01 09:45:00,55.4,55.45,55.36,55.4,500500.0,35.5067,35.5387,35.481,35.5067,500500.0
2010-12-01 09:50:00,55.41,55.45,55.38,55.43,188400.0,35.5131,35.5387,35.4939,35.5259,188400.0
2010-12-01 09:55:00,55.43,55.48,55.43,55.45,214200.0,35.5259,35.558,35.5259,35.5387,214200.0
2010-12-01 10:00:00,55.46,55.49,55.38,55.49,525200.0,35.5451,35.5644,35.4939,35.5644,525200.0
2010-12-01 10:05:00,55.49,55.5,55.4,55.4,252400.0,35.5644,35.5708,35.5067,35.5067,252400.0
2010-12-01 10:10:00,55.41,55.42,55.33,55.37,323500.0,35.5131,35.5195,35.4618,35.4875,323500.0
2010-12-01 10:15:00,55.37,55.41,55.32,55.35,257000.0,35.4875,35.5131,35.4554,35.4746,257000.0
2010-12-01 10:20:00,55.35,55.36,55.29,55.32,238300.0,35.4746,35.481,35.4362,35.4554,238300.0
2010-12-01 10:25:00,55.32,55.34,55.26,55.27,239000.0,35.4554,35.4682,35.417,35.4234,239000.0
2010-12-01 10:30:00,55.27,55.3,55.22,55.26,238500.0,35.4234,35.4426,35.3913,35.417,238500.0
2010-12-01 10:35:00,55.26,55.3,55.24,55.29,225600.0,35.417,35.4426,35.4041,35.4362,225600.0
2010-12-01 10:40:00,55.29,55.31,55.27,55.29,244200.0,35.4362,35.449,35.4234,35.4362,244200.0
2010-12-01 10:45:00,55.29,55.35,55.29,55.32,185700.0,35.4362,35.4746,35.4362,35.4554,185700.0
2010-12-01 10:50:00,55.33,55.33,55.27,55.29,136800.0,35.4618,35.4618,35.4234,35.4362,136800.0
2010-12-01 10:55:00,55.29,55.33,55.28,55.3,184300.0,35.4362,35.4618,35.4298,35.4426,184300.0
2010-12-01 11:00:00,55.3,55.31,55.26,55.27,154300.0,35.4426,35.449,35.417,35.4234,154300.0
2010-12-01 11:05:00,55.27,55.31,55.26,55.29,98100.0,35.4234,35.449,35.417,35.4362,98100.0
2010-12-01 11:10:00,55.29,55.38,55.29,55.35,275100.0,35.4362,35.4939,35.4362,35.4746,275100.0
2010-12-01 11:15:00,55.35,55.37,55.29,55.33,176700.0,35.4746,35.4875,35.4362,35.4618,176700.0
2010-12-01 11:20:00,55.33,55.42,55.33,55.38,199800.0,35.4618,35.5195,35.4618,35.4939,199800.0
2010-12-01 11:25:00,55.38,55.4,55.33,55.35,121000.0,35.4939,35.5067,35.4618,35.4746,121000.0
2010-12-01 11:30:00,55.35,55.39,55.34,55.37,256800.0,35.4746,35.5003,35.4682,35.4875,256800.0
2010-12-01 11:35:00,55.36,55.38,55.32,55.33,110600.0,35.481,35.4939,35.4554,35.4618,110600.0
2010-12-01 11:40:00,55.32,55.36,55.31,55.33,58300.0,35.4554,35.481,35.449,35.4618,58300.0
2010-12-01 11:45:00,55.33,55.34,55.31,55.34,93900.0,35.4618,35.4682,35.449,35.4682,93900.0
2010-12-01 11:50:00,55.34,55.59,55.33,55.58,603000.0,35.4682,35.6285,35.4618,35.622,603000.0
2010-12-01 11:55:00,55.59,55.81,55.59,55.74,703000.0,35.6285,35.7695,35.6285,35.7246,703000.0
2010-12-01 12:00:00,55.75,55.8,55.73,55.76,350500.0,35.731,35.7631,35.7182,35.7374,350500.0
2010-12-01 12:05:00,55.75,55.81,55.75,55.78,352700.0,35.731,35.7695,35.731,35.7502,352700.0
2010-12-01 12:10:00,55.79,55.81,55.73,55.74,238000.0,35.7566,35.7695,35.7182,35.7246,238000.0
2010-12-01 12:15:00,55.74,55.74,55.67,55.72,255100.0,35.7246,35.7246,35.6797,35.7118,255100.0
2010-12-01 12:20:00,55.72,55.75,55.67,55.72,247000.0,35.7118,35.731,35.6797,35.7118,247000.0
2010-12-01 12:25:00,55.72,55.75,55.69,55.73,188600.0,35.7118,35.731,35.6925,35.7182,188600.0
2010-12-01 12:30:00,55.73,55.81,55.73,55.76,259900.0,35.7182,35.7695,35.7182,35.7374,259900.0
2010-12-01 12:35:00,55.76,55.8,55.69,55.69,233400.0,35.7374,35.7631,35.6925,35.6925,233400.0
2010-12-01 12:40:00,55.7,55.73,55.68,55.69,150200.0,35.699,35.7182,35.6861,35.6925,150200.0
2010-12-01 12:45:00,55.68,55.71,55.67,55.7,90200.0,35.6861,35.7054,35.6797,35.699,90200.0
2010-12-01 12:50:00,55.7,55.75,55.68,55.75,54500.0,35.699,35.731,35.6861,35.731,54500.0
2010-12-01 12:55:00,55.74,55.75,55.7,55.7,126400.0,35.7246,35.731,35.699,35.699,126400.0
2010-12-01 13:00:00,55.7,55.73,55.68,55.71,204900.0,35.699,35.7182,35.6861,35.7054,204900.0
2010-12-01 13:05:00,55.71,55.74,55.68,55.69,180800.0,35.7054,35.7246,35.6861,35.6925,180800.0
2010-12-01 13:10:00,55.7,55.79,55.7,55.78,78200.0,35.699,35.7566,35.699,35.7502,78200.0
2010-12-01 13:15:00,55.79,55.8,55.61,55.62,296600.0,35.7566,35.7631,35.6413,35.6477,296600.0
2010-12-01 13:20:00,55.62,55.69,55.58,55.66,341700.0,35.6477,35.6925,35.622,35.6733,341700.0
2010-12-01 13:25:00,55.65,55.66,55.59,55.59,280000.0,35.6669,35.6733,35.6285,35.6285,280000.0
2010-12-01 13:30:00,55.6,55.68,55.57,55.61,273400.0,35.6349,35.6861,35.6156,35.6413,273400.0
2010-12-01 13:35:00,55.6,55.66,55.58,55.66,61900.0,35.6349,35.6733,35.622,35.6733,61900.0
2010-12-01 13:40:00,55.67,55.67,55.59,55.64,144400.0,35.6797,35.6797,35.6285,35.6605,144400.0
2010-12-01 13:45:00,55.63,55.66,55.61,55.65,49400.0,35.6541,35.6733,35.6413,35.6669,49400.0
2010-12-01 13:50:00,55.65,55.65,55.62,55.63,40000.0,35.6669,35.6669,35.6477,35.6541,40000.0
2010-12-01 13:55:00,55.63,55.7,55.63,55.69,75800.0,35.6541,35.699,35.6541,35.6925,75800.0
2010-12-01 14:00:00,55.7,55.72,55.67,55.7,158700.0,35.699,35.7118,35.6797,35.699,158700.0
2010-12-01 14:05:00,55.69,55.7,55.65,55.68,42200.0,35.6925,35.699,35.6669,35.6861,42200.0
2010-12-01 14:10:00,55.68,55.73,55.68,55.71,73800.0,35.6861,35.7182,35.6861,35.7054,73800.0
2010-12-01 14:15:00,55.72,55.74,55.69,55.74,130900.0,35.7118,35.7246,35.6925,35.7246,130900.0
2010-12-01 14:20:00,55.74,55.78,55.72,55.76,159000.0,35.7246,35.7502,35.7118,35.7374,159000.0
2010-12-01 14:25:00,55.76,55.78,55.71,55.73,236600.0,35.7374,35.7502,35.7054,35.7182,236600.0
2010-12-01 14:30:00,55.73,55.77,55.73,55.76,79100.0,35.7182,35.7438,35.7182,35.7374,79100.0
2010-12-01 14:35:00,55.75,55.81,55.75,55.78,179800.0,35.731,35.7695,35.731,35.7502,179800.0
2010-12-01 14:40:00,55.78,55.81,55.77,55.79,159700.0,35.7502,35.7695,35.7438,35.7566,159700.0
2010-12-01 14:45:00,55.79,55.8,55.76,55.77,110600.0,35.7566,35.7631,35.7374,35.7438,110600.0
2010-12-01 14:50:00,55.77,55.77,55.75,55.76,55000.0,35.7438,35.7438,35.731,35.7374,55000.0
2010-12-01 14:55:00,55.76,55.81,55.76,55.81,291000.0,35.7374,35.7695,35.7374,35.7695,291000.0
2010-12-01 15:00:00,55.8,55.8,55.71,55.71,139700.0,35.7631,35.7631,35.7054,35.7054,139700.0
2010-12-01 15:05:00,55.72,55.75,55.72,55.73,128300.0,35.7118,35.731,35.7118,35.7182,128300.0
2010-12-01 15:10:00,55.73,55.76,55.71,55.74,224000.0,35.7182,35.7374,35.7054,35.7246,224000.0
2010-12-01 15:15:00,55.74,55.76,55.73,55.74,226300.0,35.7246,35.7374,35.7182,35.7246,226300.0
2010-12-01 15:20:00,55.73,55.79,55.73,55.75,248900.0,35.7182,35.7566,35.7182,35.731,248900.0
2010-12-01 15:25:00,55.75,55.8,55.75,55.77,296000.0,35.731,35.7631,35.731,35.7438,296000.0
2010-12-01 15:30:00,55.77,55.8,55.76,55.78,194400.0,35.7438,35.7631,35.7374,35.7502,194400.0
2010-12-01 15:35:00,55.78,55.82,55.77,55.82,495300.0,35.7502,35.7759,35.7438,35.7759,495300.0
2010-12-01 15:40:00,55.81,55.84,55.81,55.81,494800.0,35.7695,35.7887,35.7695,35.7695,494800.0
2010-12-01 15:45:00,55.82,55.84,55.76,55.79,634700.0,35.7759,35.7887,35.7374,35.7566,634700.0
2010-12-01 15:50:00,55.8,55.8,55.74,55.75,586800.0,35.7631,35.7631,35.7246,35.731,586800.0
2010-12-01 15:55:00,55.74,55.82,55.73,55.79,1985800.0,35.7246,35.7759,35.7182,35.7566,1985800.0
2010-12-02 09:30:00,55.69,55.8,55.64,55.8,1189500.0,35.6925,35.7631,35.6605,35.7631,1189500.0
2010-12-02 09:35:00,55.8,55.9,55.8,55.87,627100.0,35.7631,35.8271,35.7631,35.8079,627100.0
2010-12-02 09:40:00,55.87,55.96,55.87,55.92,760700.0,35.8079,35.8656,35.8079,35.84,760700.0
2010-12-02 09:45:00,55.92,56.04,55.92,55.99,424700.0,35.84,35.9169,35.84,35.8848,424700.0
2010-12-02 09:50:00,55.99,56.11,55.99,56.02,743700.0,35.8848,35.9617,35.8848,35.9041,743700.0
2010-12-02 09:55:00,56.02,56.17,56.02,56.16,323300.0,35.9041,36.0002,35.9041,35.9938,323300.0
2010-12-02 10:00:00,56.17,56.35,56.15,56.25,997900.0,36.0002,36.1156,35.9874,36.0515,997900.0
2010-12-02 10:05:00,56.24,56.38,56.23,56.29,338900.0,36.0451,36.1348,36.0386,36.0771,338900.0
2010-12-02 10:10:00,56.3,56.4,56.29,56.4,516800.0,36.0835,36.1476,36.0771,36.1476,516800.0
2010-12-02 10:15:00,56.4,56.42,56.3,56.3,247200.0,36.1476,36.1604,36.0835,36.0835,247200.0
2010-12-02 10:20:00,56.3,56.38,56.28,56.36,237600.0,36.0835,36.1348,36.0707,36.122,237600.0
2010-12-02 10:25:00,56.37,56.44,56.36,56.4,327500.0,36.1284,36.1732,36.122,36.1476,327500.0
2010-12-02 10:30:00,56.39,56.49,56.38,56.49,450100.0,36.1412,36.2053,36.1348,36.2053,450100.0
2010-12-02 10:35:00,56.49,56.51,56.43,56.46,372100.0,36.2053,36.2181,36.1668,36.1861,372100.0
2010-12-02 10:40:00,56.47,56.51,56.43,56.43,163600.0,36.1925,36.2181,36.1668,36.1668,163600.0
2010-12-02 10:45:00,56.44,56.46,56.37,56.4,164900.0,36.1732,36.1861,36.1284,36.1476,164900.0
2010-12-02 10:50:00,56.4,56.43,56.37,56.4,222800.0,36.1476,36.1668,36.1284,36.1476,222800.0
2010-12-02 10:55:00,56.39,56.5,56.37,56.49,210700.0,36.1412,36.2117,36.1284,36.2053,210700.0
2010-12-02 11:00:00,56.5,56.52,56.48,56.51,104000.0,36.2117,36.2245,36.1989,36.2181,104000.0
2010-12-02 11:05:00,56.52,56.53,56.47,56.51,331600.0,36.2245,36.2309,36.1925,36.2181,331600.0
2010-12-02 11:10:00,56.5,56.62,56.46,56.6,360700.0,36.2117,36.2886,36.1861,36.2758,360700.0
2010-12-02 11:15:00,56.6,56.65,56.56,56.64,189200.0,36.2758,36.3078,36.2501,36.3014,189200.0
2010-12-02 11:20:00,56.65,56.79,56.64,56.74,578100.0,36.3078,36.3976,36.3014,36.3655,578100.0
2010-12-02 11:25:00,56.74,56.82,56.72,56.82,290500.0,36.3655,36.4168,36.3527,36.4168,290500.0
2010-12-02 11:30:00,56.82,56.87,56.79,56.79,786800.0,36.4168,36.4488,36.3976,36.3976,786800.0
2010-12-02 11:35:00,56.8,56.81,56.71,56.71,187400.0,36.404,36.4104,36.3463,36.3463,187400.0
2010-12-02 11:40:00,56.72,56.73,56.66,56.67,546100.0,36.3527,36.3591,36.3142,36.3206,546100.0
2010-12-02 11:45:00,56.66,56.7,56.66,56.69,262900.0,36.3142,36.3399,36.3142,36.3335,262900.0
2010-12-02 11:50:00,56.69,56.74,56.68,56.73,175000.0,36.3335,36.3655,36.3271,36.3591,175000.0
2010-12-02 11:55:00,56.73,56.75,56.72,56.73,191200.0,36.3591,36.3719,36.3527,36.3591,191200.0
2010-12-02 12:00:00,56.74,56.74,56.69,56.7,128300.0,36.3655,36.3655,36.3335,36.3399,128300.0
2010-12-02 12:05:00,56.7,56.72,56.68,56.72,275800.0,36.3399,36.3527,36.3271,36.3527,275800.0
2010-12-02 12:10:00,56.72,56.72,56.7,56.71,27100.0,36.3527,36.3527,36.3399,36.3463,27100.0
2010-12-02 12:15:00,56.71,56.76,56.7,56.74,172000.0,36.3463,36.3783,36.3399,36.3655,172000.0
2010-12-02 12:20:00,56.73,56.74,56.71,56.71,90200.0,36.3591,36.3655,36.3463,36.3463,90200.0
2010-12-02 12:25:00,56.7,56.74,56.7,56.7,120400.0,36.3399,36.3655,36.3399,36.3399,120400.0
2010-12-02 12:30:00,56.7,56.73,56.69,56.72,95300.0,36.3399,36.3591,36.3335,36.3527,95300.0
2010-12-02 12:35:00,56.72,56.77,56.71,56.76,202900.0,36.3527,36.3847,36.3463,36.3783,202900.0
2010-12-02 12:40:00,56.77,56.81,56.75,56.81,84500.0,36.3847,36.4104,36.3719,36.4104,84500.0
2010-12-02 12:45:00,56.81,56.82,56.78,56.81,281200.0,36.4104,36.4168,36.3911,36.4104,281200.0
2010-12-02 12:50:00,56.81,56.83,56.79,56.79,127100.0,36.4104,36.4232,36.3976,36.3976,127100.0
2010-12-02 12:55:00,56.8,56.81,56.72,56.72,53200.0,36.404,36.4104,36.3527,36.3527,53200.0
2010-12-02 13:00:00,56.73,56.76,56.7,56.72,85900.0,36.3591,36.3783,36.3399,36.3527,85900.0
2010-12-02 13:05:00,56.72,56.75,56.71,56.71,44200.0,36.3527,36.3719,36.3463,36.3463,44200.0
2010-12-02 13:10:00,56.71,56.72,56.67,56.71,111100.0,36.3463,36.3527,36.3206,36.3463,111100.0
2010-12-02 13:15:00,56.71,56.72,56.64,56.67,401600.0,36.3463,36.3527,36.3014,36.3206,401600.0
2010-12-02 13:20:00,56.67,56.72,56.67,56.68,379200.0,36.3206,36.3527,36.3206,36.3271,379200.0
2010-12-02 13:25:00,56.68,56.71,56.65,56.71,150600.0,36.3271,36.3463,36.3078,36.3463,150600.0
2010-12-02 13:30:00,56.71,56.71,56.66,56.68,158600.0,36.3463,36.3463,36.3142,36.3271,158600.0
2010-12-02 13:35:00,56.69,56.7,56.67,56.69,45400.0,36.3335,36.3399,36.3206,36.3335,45400.0
2010-12-02 13:40:00,56.69,56.71,56.67,56.68,76100.0,36.3335,36.3463,36.3206,36.3271,76100.0
2010-12-02 13:45:00,56.68,56.72,56.67,56.72,57000.0,36.3271,36.3527,36.3206,36.3527,57000.0
2010-12-02 13:50:00,56.72,56.74,56.7,56.73,84100.0,36.3527,36.3655,36.3399,36.3591,84100.0
2010-12-02 13:55:00,56.74,56.75,56.7,56.71,41200.0,36.3655,36.3719,36.3399,36.3463,41200.0
2010-12-02 14:00:00,56.72,56.76,56.72,56.72,43200.0,36.3527,36.3783,36.3527,36.3527,43200.0
2010-12-02 14:05:00,56.72,56.77,56.72,56.76,93000.0,36.3527,36.3847,36.3527,36.3783,93000.0
2010-12-02 14:10:00,56.75,56.77,56.74,56.76,35500.0,36.3719,36.3847,36.3655,36.3783,35500.0
2010-12-02 14:15:00,56.76,56.82,56.75,56.8,90100.0,36.3783,36.4168,36.3719,36.404,90100.0
2010-12-02 14:20:00,56.81,56.89,56.81,56.87,275800.0,36.4104,36.4616,36.4104,36.4488,275800.0
2010-12-02 14:25:00,56.87,56.89,56.85,56.86,105500.0,36.4488,36.4616,36.436,36.4424,105500.0
2010-12-02 14:30:00,56.87,56.87,56.83,56.84,97100.0,36.4488,36.4488,36.4232,36.4296,97100.0
2010-12-02 14:35:00,56.84,56.86,56.82,56.85,83900.0,36.4296,36.4424,36.4168,36.436,83900.0
2010-12-02 14:40:00,56.85,56.86,56.82,56.82,56000.0,36.436,36.4424,36.4168,36.4168,56000.0
2010-12-02 14:45:00,56.82,56.85,56.82,56.83,65700.0,36.4168,36.436,36.4168,36.4232,65700.0
2010-12-02 14:50:00,56.83,56.84,56.81,56.82,160700.0,36.4232,36.4296,36.4104,36.4168,160700.0
2010-12-02 14:55:00,56.81,56.84,56.74,56.74,153300.0,36.4104,36.4296,36.3655,36.3655,153300.0
2010-12-02 15:00:00,56.74,56.77,56.74,56.76,155200.0,36.3655,36.3847,36.3655,36.3783,155200.0
2010-12-02 15:05:00,56.77,56.8,56.72,56.78,191300.0,36.3847,36.404,36.3527,36.3911,191300.0
2010-12-02 15:10:00,56.78,56.8,56.77,56.79,181100.0,36.3911,36.404,36.3847,36.3976,181100.0
2010-12-02 15:15:00,56.79,56.8,56.77,56.78,194300.0,36.3976,36.404,36.3847,36.3911,194300.0
2010-12-02 15:20:00,56.79,56.83,56.78,56.82,107900.0,36.3976,36.4232,36.3911,36.4168,107900.0
2010-12-02 15:25:00,56.82,56.83,56.79,56.82,62600.0,36.4168,36.4232,36.3976,36.4168,62600.0
2010-12-02 15:30:00,56.82,56.85,56.79,56.84,237500.0,36.4168,36.436,36.3976,36.4296,237500.0
2010-12-02 15:35:00,56.83,56.85,56.8,56.84,183300.0,36.4232,36.436,36.404,36.4296,183300.0
2010-12-02 15:40:00,56.85,56.85,56.82,56.85,230700.0,36.436,36.436,36.4168,36.436,230700.0
2010-12-02 15:45:00,56.84,56.87,56.82,56.86,432200.0,36.4296,36.4488,36.4168,36.4424,432200.0
2010-12-02 15:50:00,56.86,56.87,56.83,56.84,448700.0,36.4424,36.4488,36.4232,36.4296,448700.0
2010-12-02 15:55:00,56.83,56.89,56.83,56.89,1491800.0,36.4232,36.4616,36.4232,36.4616,1491800.0
2010-12-03 09:30:00,56.91,57.0,56.85,56.92,1196900.0,36.4745,36.5321,36.436,36.4809,1196900.0
2010-12-03 09:35:00,56.92,57.02,56.89,56.98,1131100.0,36.4809,36.545,36.4616,36.5193,1131100.0
2010-12-03 09:40:00,56.99,57.11,56.99,57.09,596800.0,36.5257,36.6026,36.5257,36.5898,596800.0
2010-12-03 09:45:00,57.1,57.13,57.0,57.06,410700.0,36.5962,36.6155,36.5321,36.5706,410700.0
2010-12-03 09:50:00,57.05,57.08,56.96,56.97,189600.0,36.5642,36.5834,36.5065,36.5129,189600.0
2010-12-03 09:55:00,56.97,56.99,56.95,56.96,105600.0,36.5129,36.5257,36.5001,36.5065,105600.0
2010-12-03 10:00:00,56.97,57.11,56.96,57.07,386200.0,36.5129,36.6026,36.5065,36.577,386200.0
2010-12-03 10:05:00,57.06,57.14,57.02,57.03,403200.0,36.5706,36.6219,36.545,36.5514,403200.0
2010-12-03 10:10:00,57.03,57.03,56.89,56.89,235600.0,36.5514,36.5514,36.4616,36.4616,235600.0
2010-12-03 10:15:00,56.9,56.95,56.87,56.95,373800.0,36.4681,36.5001,36.4488,36.5001,373800.0
2010-12-03 10:20:00,56.95,56.97,56.87,56.88,232800.0,36.5001,36.5129,36.4488,36.4552,232800.0
2010-12-03 10:25:00,56.88,56.94,56.85,56.92,261800.0,36.4552,36.4937,36.436,36.4809,261800.0
2010-12-03 10:30:00,56.92,57.0,56.92,57.0,172900.0,36.4809,36.5321,36.4809,36.5321,172900.0
2010-12-03 10:35:00,57.0,57.08,56.96,57.02,203600.0,36.5321,36.5834,36.5065,36.545,203600.0
2010-12-03 10:40:00,57.02,57.1,57.02,57.04,201400.0,36.545,36.5962,36.545,36.5578,201400.0
2010-12-03 10:45:00,57.05,57.08,57.03,57.03,168100.0,36.5642,36.5834,36.5514,36.5514,168100.0
2010-12-03 10:50:00,57.03,57.18,57.03,57.18,162800.0,36.5514,36.6475,36.5514,36.6475,162800.0
2010-12-03 10:55:00,57.18,57.22,57.15,57.22,228000.0,36.6475,36.6731,36.6283,36.6731,228000.0
2010-12-03 11:00:00,57.22,57.31,57.21,57.25,313700.0,36.6731,36.7308,36.6667,36.6924,313700.0
2010-12-03 11:05:00,57.25,57.3,57.23,57.29,200700.0,36.6924,36.7244,36.6796,36.718,200700.0
2010-12-03 11:10:00,57.3,57.3,57.22,57.23,379100.0,36.7244,36.7244,36.6731,36.6796,379100.0
2010-12-03 11:15:00,57.23,57.24,57.2,57.2,355800.0,36.6796,36.686,36.6603,36.6603,355800.0
2010-12-03 11:20:00,57.2,57.24,57.19,57.2,249200.0,36.6603,36.686,36.6539,36.6603,249200.0
2010-12-03 11:25:00,57.19,57.2,57.15,57.16,137600.0,36.6539,36.6603,36.6283,36.6347,137600.0
2010-12-03 11:30:00,57.16,57.18,57.11,57.11,170200.0,36.6347,36.6475,36.6026,36.6026,170200.0
2010-12-03 11:35:00,57.11,57.11,57.06,57.07,142900.0,36.6026,36.6026,36.5706,36.577,142900.0
2010-12-03 11:40:00,57.07,57.09,57.06,57.08,60100.0,36.577,36.5898,36.5706,36.5834,60100.0
2010-12-03 11:45:00,57.09,57.13,57.08,57.12,290100.0,36.5898,36.6155,36.5834,36.6091,290100.0
2010-12-03 11:50:00,57.12,57.13,57.03,57.03,180800.0,36.6091,36.6155,36.5514,36.5514,180800.0
2010-12-03 11:55:00,57.04,57.08,57.04,57.08,91000.0,36.5578,36.5834,36.5578,36.5834,91000.0
2010-12-03 12:00:00,57.08,57.1,57.07,57.1,86700.0,36.5834,36.5962,36.577,36.5962,86700.0
2010-12-03 12:05:00,57.1,57.13,57.1,57.11,111600.0,36.5962,36.6155,36.5962,36.6026,111600.0
2010-12-03 12:10:00,57.12,57.13,57.09,57.1,91000.0,36.6091,36.6155,36.5898,36.5962,91000.0
2010-12-03 12:15:00,57.1,57.12,57.08,57.1,108900.0,36.5962,36.6091,36.5834,36.5962,108900.0
2010-12-03 12:20:00,57.11,57.15,57.09,57.14,152200.0,36.6026,36.6283,36.5898,36.6219,152200.0
2010-12-03 12:25:00,57.15,57.15,57.09,57.13,119300.0,36.6283,36.6283,36.5898,36.6155,119300.0
2010-12-03 12:30:00,57.13,57.15,57.12,57.13,77500.0,36.6155,36.6283,36.6091,36.6155,77500.0
2010-12-03 12:35:00,57.12,57.16,57.1,57.16,84100.0,36.6091,36.6347,36.5962,36.6347,84100.0
2010-12-03 12:40:00,57.16,57.19,57.12,57.13,182100.0,36.6347,36.6539,36.6091,36.6155,182100.0
2010-12-03 12:45:00,57.13,57.14,57.1,57.14,135500.0,36.6155,36.6219,36.5962,36.6219,135500.0
2010-12-03 12:50:00,57.14,57.14,57.11,57.13,61300.0,36.6219,36.6219,36.6026,36.6155,61300.0
2010-12-03 12:55:00,57.13,57.14,57.1,57.12,97200.0,36.6155,36.6219,36.5962,36.6091,97200.0
2010-12-03 13:00:00,57.11,57.16,57.11,57.15,455100.0,36.6026,36.6347,36.6026,36.6283,455100.0
2010-12-03 13:05:00,57.15,57.15,57.12,57.14,119000.0,36.6283,36.6283,36.6091,36.6219,119000.0
2010-12-03 13:10:00,57.14,57.19,57.13,57.18,180500.0,36.6219,36.6539,36.6155,36.6475,180500.0
2010-12-03 13:15:00,57.19,57.19,57.16,57.16,41400.0,36.6539,36.6539,36.6347,36.6347,41400.0
2010-12-03 13:20:00,57.15,57.17,57.14,57.16,30000.0,36.6283,36.6411,36.6219,36.6347,30000.0
2010-12-03 13:25:00,57.17,57.18,57.13,57.13,69000.0,36.6411,36.6475,36.6155,36.6155,69000.0
2010-12-03 13:30:00,57.14,57.15,57.11,57.11,40200.0,36.6219,36.6283,36.6026,36.6026,40200.0
2010-12-03 13:35:00,57.11,57.11,57.09,57.1,72300.0,36.6026,36.6026,36.5898,36.5962,72300.0
2010-12-03 13:40:00,57.1,57.13,57.08,57.13,173500.0,36.5962,36.6155,36.5834,36.6155,173500.0
2010-12-03 13:45:00,57.13,57.13,57.09,57.13,111300.0,36.6155,36.6155,36.5898,36.6155,111300.0
2010-12-03 13:50:00,57.13,57.15,57.12,57.15,62100.0,36.6155,36.6283,36.6091,36.6283,62100.0
2010-12-03 13:55:00,57.15,57.17,57.13,57.15,87100.0,36.6283,36.6411,36.6155,36.6283,87100.0
2010-12-03 14:00:00,57.15,57.19,57.12,57.12,108400.0,36.6283,36.6539,36.6091,36.6091,108400.0
2010-12-03 14:05:00,57.13,57.14,57.07,57.11,206000.0,36.6155,36.6219,36.577,36.6026,206000.0
2010-12-03 14:10:00,57.11,57.13,57.08,57.1,170500.0,36.6026,36.6155,36.5834,36.5962,170500.0
2010-12-03 14:15:00,57.09,57.13,57.09,57.12,58300.0,36.5898,36.6155,36.5898,36.6091,58300.0
2010-12-03 14:20:00,57.12,57.12,57.08,57.08,76800.0,36.6091,36.6091,36.5834,36.5834,76800.0
2010-12-03 14:25:00,57.08,57.12,57.08,57.11,55900.0,36.5834,36.6091,36.5834,36.6026,55900.0
2010-12-03 14:30:00,57.11,57.15,57.1,57.15,49000.0,36.6026,36.6283,36.5962,36.6283,49000.0
2010-12-03 14:35:00,57.14,57.15,57.14,57.15,47500.0,36.6219,36.6283,36.6219,36.6283,47500.0
2010-12-03 14:40:00,57.14,57.16,57.12,57.16,96600.0,36.6219,36.6347,36.6091,36.6347,96600.0
2010-12-03 14:45:00,57.15,57.17,57.15,57.16,68900.0,36.6283,36.6411,36.6283,36.6347,68900.0
2010-12-03 14:50:00,57.17,57.17,57.15,57.17,231000.0,36.6411,36.6411,36.6283,36.6411,231000.0
2010-12-03 14:55:00,57.16,57.2,57.14,57.2,81600.0,36.6347,36.6603,36.6219,36.6603,81600.0
2010-12-03 15:00:00,57.2,57.22,57.17,57.17,189800.0,36.6603,36.6731,36.6411,36.6411,189800.0
2010-12-03 15:05:00,57.17,57.19,57.17,57.18,78700.0,36.6411,36.6539,36.6411,36.6475,78700.0
2010-12-03 15:10:00,57.17,57.2,57.16,57.18,66500.0,36.6411,36.6603,36.6347,36.6475,66500.0
2010-12-03 15:15:00,57.19,57.2,57.17,57.17,168500.0,36.6539,36.6603,36.6411,36.6411,168500.0
2010-12-03 15:20:00,57.17,57.22,57.17,57.21,123300.0,36.6411,36.6731,36.6411,36.6667,123300.0
2010-12-03 15:25:00,57.22,57.22,57.2,57.22,80200.0,36.6731,36.6731,36.6603,36.6731,80200.0
2010-12-03 15:30:00,57.22,57.24,57.19,57.21,187100.0,36.6731,36.686,36.6539,36.6667,187100.0
2010-12-03 15:35:00,57.21,57.32,57.21,57.31,444800.0,36.6667,36.7372,36.6667,36.7308,444800.0
2010-12-03 15:40:00,57.3,57.34,57.29,57.31,226000.0,36.7244,36.7501,36.718,36.7308,226000.0
2010-12-03 15:45:00,57.32,57.45,57.31,57.44,549300.0,36.7372,36.8206,36.7308,36.8142,549300.0
2010-12-03 15:50:00,57.44,57.46,57.43,57.44,498200.0,36.8142,36.827,36.8077,36.8142,498200.0
2010-12-03 15:55:00,57.44,57.45,57.38,57.4,989300.0,36.8142,36.8206,36.7757,36.7885,989300.0
2010-12-06 09:30:00,56.9,56.96,56.86,56.95,389000.0,36.4681,36.5065,36.4424,36.5001,389000.0
2010-12-06 09:35:00,56.96,57.02,56.92,57.0,329200.0,36.5065,36.545,36.4809,36.5321,329200.0
2010-12-06 09:40:00,57.0,57.0,56.92,56.97,211400.0,36.5321,36.5321,36.4809,36.5129,211400.0
2010-12-06 09:45:00,56.96,56.99,56.92,56.93,286900.0,36.5065,36.5257,36.4809,36.4873,286900.0
2010-12-06 09:50:00,56.93,56.94,56.83,56.89,296100.0,36.4873,36.4937,36.4232,36.4616,296100.0
2010-12-06 09:55:00,56.9,56.93,56.87,56.9,234300.0,36.4681,36.4873,36.4488,36.4681,234300.0
2010-12-06 10:00:00,56.9,56.95,56.89,56.92,210900.0,36.4681,36.5001,36.4616,36.4809,210900.0
2010-12-06 10:05:00,56.91,56.98,56.91,56.95,97000.0,36.4745,36.5193,36.4745,36.5001,97000.0
2010-12-06 10:10:00,56.94,56.99,56.92,56.95,225000.0,36.4937,36.5257,36.4809,36.5001,225000.0
2010-12-06 10:15:00,56.95,56.99,56.94,56.96,168600.0,36.5001,36.5257,36.4937,36.5065,168600.0
2010-12-06 10:20:00,56.96,57.04,56.94,57.01,126600.0,36.5065,36.5578,36.4937,36.5386,126600.0
2010-12-06 10:25:00,57.02,57.08,57.01,57.08,144500.0,36.545,36.5834,36.5386,36.5834,144500.0
2010-12-06 10:30:00,57.09,57.1,57.04,57.07,143800.0,36.5898,36.5962,36.5578,36.577,143800.0
2010-12-06 10:35:00,57.07,57.07,57.03,57.06,183600.0,36.577,36.577,36.5514,36.5706,183600.0
2010-12-06 10:40:00,57.06,57.07,57.0,57.01,173000.0,36.5706,36.577,36.5321,36.5386,173000.0
2010-12-06 10:45:00,57.0,57.06,56.98,57.05,273700.0,36.5321,36.5706,36.5193,36.5642,273700.0
2010-12-06 10:50:00,57.04,57.06,56.93,56.97,163800.0,36.5578,36.5706,36.4873,36.5129,163800.0
2010-12-06 10:55:00,56.97,57.0,56.94,56.99,152400.0,36.5129,36.5321,36.4937,36.5257,152400.0
2010-12-06 11:00:00,56.99,57.04,56.97,57.0,91200.0,36.5257,36.5578,36.5129,36.5321,91200.0
2010-12-06 11:05:00,57.0,57.06,56.99,57.06,117600.0,36.5321,36.5706,36.5257,36.5706,117600.0
2010-12-06 11:10:00,57.06,57.08,56.99,57.03,204000.0,36.5706,36.5834,36.5257,36.5514,204000.0
2010-12-06 11:15:00,57.03,57.05,56.98,56.98,119900.0,36.5514,36.5642,36.5193,36.5193,119900.0
2010-12-06 11:20:00,56.97,57.0,56.96,56.97,74800.0,36.5129,36.5321,36.5065,36.5129,74800.0
2010-12-06 11:25:00,56.96,56.98,56.91,56.98,215100.0,36.5065,36.5193,36.4745,36.5193,215100.0
2010-12-06 11:30:00,56.98,56.99,56.93,56.96,399400.0,36.5193,36.5257,36.4873,36.5065,399400.0
2010-12-06 11:35:00,56.96,56.97,56.88,56.88,178000.0,36.5065,36.5129,36.4552,36.4552,178000.0
2010-12-06 11:40:00,56.89,56.94,56.89,56.94,164800.0,36.4616,36.4937,36.4616,36.4937,164800.0
2010-12-06 11:45:00,56.93,56.97,56.84,56.86,362900.0,36.4873,36.5129,36.4296,36.4424,362900.0
2010-12-06 11:50:00,56.86,56.89,56.81,56.83,291400.0,36.4424,36.4616,36.4104,36.4232,291400.0
2010-12-06 11:55:00,56.82,56.9,56.81,56.89,126300.0,36.4168,36.4681,36.4104,36.4616,126300.0
2010-12-06 12:00:00,56.89,56.94,56.88,56.92,98900.0,36.4616,36.4937,36.4552,36.4809,98900.0
2010-12-06 12:05:00,56.93,56.96,56.92,56.92,171600.0,36.4873,36.5065,36.4809,36.4809,171600.0
2010-12-06 12:10:00,56.92,56.97,56.89,56.95,191900.0,36.4809,36.5129,36.4616,36.5001,191900.0
2010-12-06 12:15:00,56.96,56.96,56.91,56.91,66900.0,36.5065,36.5065,36.4745,36.4745,66900.0
2010-12-06 12:20:00,56.91,56.92,56.88,56.89,94700.0,36.4745,36.4809,36.4552,36.4616,94700.0
2010-12-06 12:25:00,56.89,56.91,56.87,56.89,207800.0,36.4616,36.4745,36.4488,36.4616,207800.0
2010-12-06 12:30:00,56.9,56.97,56.9,56.95,93000.0,36.4681,36.5129,36.4681,36.5001,93000.0
2010-12-06 12:35:00,56.94,56.97,56.93,56.96,64200.0,36.4937,36.5129,36.4873,36.5065,64200.0
2010-12-06 12:40:00,56.96,56.98,56.95,56.98,88600.0,36.5065,36.5193,36.5001,36.5193,88600.0
2010-12-06 12:45:00,56.98,56.98,56.93,56.96,92000.0,36.5193,36.5193,36.4873,36.5065,92000.0
2010-12-06 12:50:00,56.96,56.99,56.95,56.95,202500.0,36.5065,36.5257,36.5001,36.5001,202500.0
2010-12-06 12:55:00,56.95,57.0,56.95,57.0,200100.0,36.5001,36.5321,36.5001,36.5321,200100.0
2010-12-06 13:00:00,57.0,57.06,56.99,57.05,236200.0,36.5321,36.5706,36.5257,36.5642,236200.0
2010-12-06 13:05:00,57.05,57.07,57.04,57.06,50400.0,36.5642,36.577,36.5578,36.5706,50400.0
2010-12-06 13:10:00,57.06,57.07,57.02,57.04,72100.0,36.5706,36.577,36.545,36.5578,72100.0
2010-12-06 13:15:00,57.03,57.04,57.0,57.02,47800.0,36.5514,36.5578,36.5321,36.545,47800.0
2010-12-06 13:20:00,57.02,57.04,57.0,57.02,62700.0,36.545,36.5578,36.5321,36.545,62700.0
2010-12-06 13:25:00,57.02,57.05,57.01,57.03,35900.0,36.545,36.5642,36.5386,36.5514,35900.0
2010-12-06 13:30:00,57.04,57.1,57.03,57.07,198600.0,36.5578,36.5962,36.5514,36.577,198600.0
2010-12-06 13:35:00,57.08,57.11,57.07,57.1,85300.0,36.5834,36.6026,36.577,36.5962,85300.0
2010-12-06 13:40:00,57.1,57.16,57.09,57.16,131100.0,36.5962,36.6347,36.5898,36.6347,131100.0
2010-12-06 13:45:00,57.16,57.16,57.13,57.15,71300.0,36.6347,36.6347,36.6155,36.6283,71300.0
2010-12-06 13:50:00,57.15,57.17,57.14,57.15,65100.0,36.6283,36.6411,36.6219,36.6283,65100.0
2010-12-06 13:55:00,57.16,57.17,57.14,57.15,86400.0,36.6347,36.6411,36.6219,36.6283,86400.0
2010-12-06 14:00:00,57.16,57.18,57.14,57.15,58800.0,36.6347,36.6475,36.6219,36.6283,58800.0
2010-12-06 14:05:00,57.16,57.16,57.14,57.16,30800.0,36.6347,36.6347,36.6219,36.6347,30800.0
2010-12-06 14:10:00,57.17,57.17,57.14,57.16,69400.0,36.6411,36.6411,36.6219,36.6347,69400.0
2010-12-06 14:15:00,57.16,57.19,57.15,57.19,299900.0,36.6347,36.6539,36.6283,36.6539,299900.0
2010-12-06 14:20:00,57.19,57.19,57.17,57.19,35900.0,36.6539,36.6539,36.6411,36.6539,35900.0
2010-12-06 14:25:00,57.18,57.19,57.15,57.15,662900.0,36.6475,36.6539,36.6283,36.6283,662900.0
2010-12-06 14:30:00,57.15,57.21,57.14,57.21,237300.0,36.6283,36.6667,36.6219,36.6667,237300.0
2010-12-06 14:35:00,57.2,57.24,57.2,57.21,248200.0,36.6603,36.686,36.6603,36.6667,248200.0
2010-12-06 14:40:00,57.21,57.21,57.19,57.2,17900.0,36.6667,36.6667,36.6539,36.6603,17900.0
2010-12-06 14:45:00,57.19,57.21,57.19,57.19,48400.0,36.6539,36.6667,36.6539,36.6539,48400.0
2010-12-06 14:50:00,57.2,57.2,57.18,57.19,32400.0,36.6603,36.6603,36.6475,36.6539,32400.0
2010-12-06 14:55:00,57.19,57.19,57.16,57.18,60400.0,36.6539,36.6539,36.6347,36.6475,60400.0
2010-12-06 15:00:00,57.18,57.21,57.17,57.21,178700.0,36.6475,36.6667,36.6411,36.6667,178700.0
2010-12-06 15:05:00,57.21,57.21,57.18,57.21,56300.0,36.6667,36.6667,36.6475,36.6667,56300.0
2010-12-06 15:10:00,57.2,57.22,57.2,57.21,135300.0,36.6603,36.6731,36.6603,36.6667,135300.0
2010-12-06 15:15:00,57.21,57.21,57.18,57.21,130700.0,36.6667,36.6667,36.6475,36.6667,130700.0
2010-12-06 15:20:00,57.21,57.22,57.19,57.19,145900.0,36.6667,36.6731,36.6539,36.6539,145900.0
2010-12-06 15:25:00,57.19,57.21,57.17,57.17,170600.0,36.6539,36.6667,36.6411,36.6411,170600.0
2010-12-06 15:30:00,57.18,57.18,57.14,57.15,227200.0,36.6475,36.6475,36.6219,36.6283,227200.0
2010-12-06 15:35:00,57.15,57.2,57.15,57.2,79900.0,36.6283,36.6603,36.6283,36.6603,79900.0
2010-12-06 15:40:00,57.19,57.26,57.19,57.24,313800.0,36.6539,36.6988,36.6539,36.686,313800.0
2010-12-06 15:45:00,57.24,57.24,57.2,57.24,327000.0,36.686,36.686,36.6603,36.686,327000.0
2010-12-06 15:50:00,57.23,57.24,57.17,57.18,565300.0,36.6796,36.686,36.6411,36.6475,565300.0
2010-12-06 15:55:00,57.18,57.18,57.14,57.15,1491500.0,36.6475,36.6475,36.6219,36.6283,1491500.0
2010-12-07 09:30:00,57.91,57.98,57.86,57.89,771100.0,37.1154,37.1602,37.0833,37.1026,771100.0
2010-12-07 09:35:00,57.88,57.9,57.8,57.8,211500.0,37.0962,37.109,37.0449,37.0449,211500.0
2010-12-07 09:40:00,57.8,57.88,57.8,57.86,746600.0,37.0449,37.0962,37.0449,37.0833,746600.0
2010-12-07 09:45:00,57.86,57.86,57.77,57.79,308200.0,37.0833,37.0833,37.0257,37.0385,308200.0
2010-12-07 09:50:00,57.79,57.83,57.73,57.8,423200.0,37.0385,37.0641,37.0,37.0449,423200.0
2010-12-07 09:55:00,57.8,57.82,57.71,57.71,170200.0,37.0449,37.0577,36.9872,36.9872,170200.0
2010-12-07 10:00:00,57.71,57.74,57.68,57.71,312800.0,36.9872,37.0064,36.968,36.9872,312800.0
2010-12-07 10:05:00,57.71,57.73,57.58,57.59,220600.0,36.9872,37.0,36.9039,36.9103,220600.0
2010-12-07 10:10:00,57.59,57.62,57.54,57.59,267500.0,36.9103,36.9295,36.8782,36.9103,267500.0
2010-12-07 10:15:00,57.59,57.67,57.56,57.67,283100.0,36.9103,36.9616,36.8911,36.9616,283100.0
2010-12-07 10:20:00,57.67,57.69,57.61,57.66,391400.0,36.9616,36.9744,36.9231,36.9552,391400.0
2010-12-07 10:25:00,57.67,57.69,57.56,57.57,202700.0,36.9616,36.9744,36.8911,36.8975,202700.0
2010-12-07 10:30:00,57.57,57.57,57.49,57.54,456800.0,36.8975,36.8975,36.8462,36.8782,456800.0
2010-12-07 10:35:00,57.53,57.55,57.46,57.52,582100.0,36.8718,36.8847,36.827,36.8654,582100.0
2010-12-07 10:40:00,57.51,57.58,57.51,57.57,315900.0,36.859,36.9039,36.859,36.8975,315900.0
2010-12-07 10:45:00,57.56,57.62,57.54,57.6,223300.0,36.8911,36.9295,36.8782,36.9167,223300.0
2010-12-07 10:50:00,57.61,57.64,57.58,57.59,193100.0,36.9231,36.9423,36.9039,36.9103,193100.0
2010-12-07 10:55:00,57.59,57.64,57.57,57.61,570900.0,36.9103,36.9423,36.8975,36.9231,570900.0
2010-12-07 11:00:00,57.62,57.62,57.5,57.5,333900.0,36.9295,36.9295,36.8526,36.8526,333900.0
2010-12-07 11:05:00,57.5,57.5,57.43,57.46,402800.0,36.8526,36.8526,36.8077,36.827,402800.0
2010-12-07 11:10:00,57.47,57.54,57.47,57.54,264600.0,36.8334,36.8782,36.8334,36.8782,264600.0
2010-12-07 11:15:00,57.54,57.56,57.51,57.52,239700.0,36.8782,36.8911,36.859,36.8654,239700.0
2010-12-07 11:20:00,57.51,57.53,57.46,57.47,170900.0,36.859,36.8718,36.827,36.8334,170900.0
2010-12-07 11:25:00,57.47,57.47,57.41,57.44,321200.0,36.8334,36.8334,36.7949,36.8142,321200.0
2010-12-07 11:30:00,57.45,57.51,57.42,57.48,353100.0,36.8206,36.859,36.8013,36.8398,353100.0
2010-12-07 11:35:00,57.48,57.53,57.45,57.52,207800.0,36.8398,36.8718,36.8206,36.8654,207800.0
2010-12-07 11:40:00,57.52,57.58,57.5,57.55,274300.0,36.8654,36.9039,36.8526,36.8847,274300.0
2010-12-07 11:45:00,57.54,57.55,57.48,57.51,161600.0,36.8782,36.8847,36.8398,36.859,161600.0
2010-12-07 11:50:00,57.51,57.52,57.46,57.48,122300.0,36.859,36.8654,36.827,36.8398,122300.0
2010-12-07 11:55:00,57.48,57.5,57.44,57.48,735800.0,36.8398,36.8526,36.8142,36.8398,735800.0
2010-12-07 12:00:00,57.48,57.5,57.45,57.47,119600.0,36.8398,36.8526,36.8206,36.8334,119600.0
2010-12-07 12:05:00,57.47,57.48,57.37,57.39,250000.0,36.8334,36.8398,36.7693,36.7821,250000.0
2010-12-07 12:10:00,57.4,57.42,57.37,57.41,84400.0,36.7885,36.8013,36.7693,36.7949,84400.0
2010-12-07 12:15:00,57.42,57.43,57.35,57.38,135700.0,36.8013,36.8077,36.7565,36.7757,135700.0
2010-12-07 12:20:00,57.38,57.43,57.37,57.42,71900.0,36.7757,36.8077,36.7693,36.8013,71900.0
2010-12-07 12:25:00,57.42,57.5,57.4,57.48,155700.0,36.8013,36.8526,36.7885,36.8398,155700.0
2010-12-07 12:30:00,57.47,57.47,57.4,57.46,182100.0,36.8334,36.8334,36.7885,36.827,182100.0
2010-12-07 12:35:00,57.46,57.46,57.4,57.45,111700.0,36.827,36.827,36.7885,36.8206,111700.0
2010-12-07 12:40:00,57.44,57.47,57.43,57.43,113500.0,36.8142,36.8334,36.8077,36.8077,113500.0
2010-12-07 12:45:00,57.43,57.44,57.39,57.42,91500.0,36.8077,36.8142,36.7821,36.8013,91500.0
2010-12-07 12:50:00,57.41,57.41,57.34,57.38,114700.0,36.7949,36.7949,36.7501,36.7757,114700.0
2010-12-07 12:55:00,57.38,57.45,57.37,57.44,79800.0,36.7757,36.8206,36.7693,36.8142,79800.0
2010-12-07 13:00:00,57.43,57.5,57.42,57.48,262300.0,36.8077,36.8526,36.8013,36.8398,262300.0
2010-12-07 13:05:00,57.49,57.5,57.45,57.48,120800.0,36.8462,36.8526,36.8206,36.8398,120800.0
2010-12-07 13:10:00,57.49,57.49,57.4,57.43,99200.0,36.8462,36.8462,36.7885,36.8077,99200.0
2010-12-07 13:15:00,57.43,57.45,57.4,57.43,198100.0,36.8077,36.8206,36.7885,36.8077,198100.0
2010-12-07 13:20:00,57.43,57.47,57.42,57.46,272300.0,36.8077,36.8334,36.8013,36.827,272300.0
2010-12-07 13:25:00,57.46,57.49,57.43,57.48,256900.0,36.827,36.8462,36.8077,36.8398,256900.0
2010-12-07 13:30:00,57.48,57.48,57.45,57.48,193500.0,36.8398,36.8398,36.8206,36.8398,193500.0
2010-12-07 13:35:00,57.48,57.5,57.43,57.46,93600.0,36.8398,36.8526,36.8077,36.827,93600.0
2010-12-07 13:40:00,57.46,57.47,57.41,57.45,329400.0,36.827,36.8334,36.7949,36.8206,329400.0
2010-12-07 13:45:00,57.45,57.53,57.43,57.52,122500.0,36.8206,36.8718,36.8077,36.8654,122500.0
2010-12-07 13:50:00,57.51,57.53,57.48,57.5,320900.0,36.859,36.8718,36.8398,36.8526,320900.0
2010-12-07 13:55:00,57.5,57.52,57.48,57.49,230600.0,36.8526,36.8654,36.8398,36.8462,230600.0
2010-12-07 14:00:00,57.49,57.52,57.49,57.52,133600.0,36.8462,36.8654,36.8462,36.8654,133600.0
2010-12-07 14:05:00,57.53,57.54,57.48,57.48,102100.0,36.8718,36.8782,36.8398,36.8398,102100.0
2010-12-07 14:10:00,57.48,57.5,57.47,57.48,130700.0,36.8398,36.8526,36.8334,36.8398,130700.0
2010-12-07 14:15:00,57.48,57.5,57.46,57.49,99000.0,36.8398,36.8526,36.827,36.8462,99000.0
2010-12-07 14:20:00,57.49,57.53,57.47,57.5,114800.0,36.8462,36.8718,36.8334,36.8526,114800.0
2010-12-07 14:25:00,57.51,57.53,57.46,57.48,213800.0,36.859,36.8718,36.827,36.8398,213800.0
2010-12-07 14:30:00,57.47,57.54,57.47,57.54,174400.0,36.8334,36.8782,36.8334,36.8782,174400.0
2010-12-07 14:35:00,57.54,57.58,57.53,57.56,151600.0,36.8782,36.9039,36.8718,36.8911,151600.0
2010-12-07 14:40:00,57.56,57.58,57.51,57.51,141200.0,36.8911,36.9039,36.859,36.859,141200.0
2010-12-07 14:45:00,57.52,57.53,57.49,57.51,139800.0,36.8654,36.8718,36.8462,36.859,139800.0
2010-12-07 14:50:00,57.51,57.51,57.44,57.46,295400.0,36.859,36.859,36.8142,36.827,295400.0
2010-12-07 14:55:00,57.47,57.48,57.28,57.31,529000.0,36.8334,36.8398,36.7116,36.7308,529000.0
2010-12-07 15:00:00,57.32,57.34,57.26,57.27,788600.0,36.7372,36.7501,36.6988,36.7052,788600.0
2010-12-07 15:05:00,57.27,57.31,57.23,57.28,452300.0,36.7052,36.7308,36.6796,36.7116,452300.0
2010-12-07 15:10:00,57.29,57.32,57.27,57.29,209000.0,36.718,36.7372,36.7052,36.718,209000.0
2010-12-07 15:15:00,57.3,57.31,57.19,57.25,392300.0,36.7244,36.7308,36.6539,36.6924,392300.0
2010-12-07 15:20:00,57.25,57.26,57.15,57.15,687400.0,36.6924,36.6988,36.6283,36.6283,687400.0
2010-12-07 15:25:00,57.15,57.23,57.12,57.22,549400.0,36.6283,36.6796,36.6091,36.6731,549400.0
2010-12-07 15:30:00,57.22,57.24,57.19,57.2,400000.0,36.6731,36.686,36.6539,36.6603,400000.0
2010-12-07 15:35:00,57.21,57.3,57.19,57.3,342900.0,36.6667,36.7244,36.6539,36.7244,342900.0
2010-12-07 15:40:00,57.3,57.31,57.2,57.21,331200.0,36.7244,36.7308,36.6603,36.6667,331200.0
2010-12-07 15:45:00,57.2,57.25,57.14,57.2,734000.0,36.6603,36.6924,36.6219,36.6603,734000.0
2010-12-07 15:50:00,57.2,57.24,57.17,57.21,784500.0,36.6603,36.686,36.6411,36.6667,784500.0
2010-12-07 15:55:00,57.21,57.22,57.15,57.16,1046800.0,36.6667,36.6731,36.6283,36.6347,1046800.0
2010-12-08 09:30:00,57.24,57.35,57.21,57.33,524800.0,36.686,36.7565,36.6667,36.7437,524800.0
2010-12-08 09:35:00,57.33,57.43,57.33,57.39,600100.0,36.7437,36.8077,36.7437,36.7821,600100.0
2010-12-08 09:40:00,57.39,57.5,57.37,57.5,217600.0,36.7821,36.8526,36.7693,36.8526,217600.0
2010-12-08 09:45:00,57.5,57.56,57.43,57.43,118200.0,36.8526,36.8911,36.8077,36.8077,118200.0
2010-12-08 09:50:00,57.43,57.48,57.36,57.36,141800.0,36.8077,36.8398,36.7629,36.7629,141800.0
2010-12-08 09:55:00,57.36,57.4,57.35,57.37,100700.0,36.7629,36.7885,36.7565,36.7693,100700.0
2010-12-08 10:00:00,57.36,57.37,57.25,57.3,173300.0,36.7629,36.7693,36.6924,36.7244,173300.0
2010-12-08 10:05:00,57.3,57.31,57.22,57.29,317800.0,36.7244,36.7308,36.6731,36.718,317800.0
2010-12-08 10:10:00,57.29,57.29,57.16,57.22,457700.0,36.718,36.718,36.6347,36.6731,457700.0
2010-12-08 10:15:00,57.21,57.24,57.1,57.1,204500.0,36.6667,36.686,36.5962,36.5962,204500.0
2010-12-08 10:20:00,57.1,57.11,57.04,57.09,530200.0,36.5962,36.6026,36.5578,36.5898,530200.0
2010-12-08 10:25:00,57.09,57.13,57.08,57.12,263300.0,36.5898,36.6155,36.5834,36.6091,263300.0
2010-12-08 10:30:00,57.12,57.12,57.03,57.07,175900.0,36.6091,36.6091,36.5514,36.577,175900.0
2010-12-08 10:35:00,57.07,57.09,56.94,56.95,196000.0,36.577,36.5898,36.4937,36.5001,196000.0
2010-12-08 10:40:00,56.96,57.0,56.9,57.0,122400.0,36.5065,36.5321,36.4681,36.5321,122400.0
2010-12-08 10:45:00,56.99,57.02,56.97,56.98,154900.0,36.5257,36.545,36.5129,36.5193,154900.0
2010-12-08 10:50:00,56.97,56.99,56.93,56.99,125000.0,36.5129,36.5257,36.4873,36.5257,125000.0
2010-12-08 10:55:00,56.99,57.06,56.99,57.04,146900.0,36.5257,36.5706,36.5257,36.5578,146900.0
2010-12-08 11:00:00,57.03,57.07,57.01,57.07,125500.0,36.5514,36.577,36.5386,36.577,125500.0
2010-12-08 11:05:00,57.06,57.12,57.06,57.09,167800.0,36.5706,36.6091,36.5706,36.5898,167800.0
2010-12-08 11:10:00,57.09,57.13,57.07,57.13,158900.0,36.5898,36.6155,36.577,36.6155,158900.0
2010-12-08 11:15:00,57.13,57.14,57.06,57.06,65300.0,36.6155,36.6219,36.5706,36.5706,65300.0
2010-12-08 11:20:00,57.07,57.12,57.06,57.09,185500.0,36.577,36.6091,36.5706,36.5898,185500.0
2010-12-08 11:25:00,57.1,57.14,57.05,57.06,439100.0,36.5962,36.6219,36.5642,36.5706,439100.0
2010-12-08 11:30:00,57.06,57.08,57.02,57.05,165700.0,36.5706,36.5834,36.545,36.5642,165700.0
2010-12-08 11:35:00,57.04,57.04,57.0,57.02,39600.0,36.5578,36.5578,36.5321,36.545,39600.0
2010-12-08 11:40:00,57.02,57.05,57.01,57.04,40400.0,36.545,36.5642,36.5386,36.5578,40400.0
2010-12-08 11:45:00,57.04,57.13,57.04,57.13,97000.0,36.5578,36.6155,36.5578,36.6155,97000.0
2010-12-08 11:50:00,57.12,57.21,57.12,57.21,203500.0,36.6091,36.6667,36.6091,36.6667,203500.0
2010-12-08 11:55:00,57.21,57.21,57.15,57.18,63400.0,36.6667,36.6667,36.6283,36.6475,63400.0
2010-12-08 12:00:00,57.18,57.2,57.17,57.18,205300.0,36.6475,36.6603,36.6411,36.6475,205300.0
2010-12-08 12:05:00,57.17,57.2,57.17,57.18,149700.0,36.6411,36.6603,36.6411,36.6475,149700.0
2010-12-08 12:10:00,57.18,57.21,57.17,57.2,82700.0,36.6475,36.6667,36.6411,36.6603,82700.0
2010-12-08 12:15:00,57.2,57.2,57.16,57.17,56200.0,36.6603,36.6603,36.6347,36.6411,56200.0
2010-12-08 12:20:00,57.16,57.17,57.15,57.16,22300.0,36.6347,36.6411,36.6283,36.6347,22300.0
2010-12-08 12:25:00,57.16,57.2,57.15,57.17,83600.0,36.6347,36.6603,36.6283,36.6411,83600.0
2010-12-08 12:30:00,57.17,57.17,57.11,57.11,39700.0,36.6411,36.6411,36.6026,36.6026,39700.0
2010-12-08 12:35:00,57.11,57.14,57.11,57.12,41300.0,36.6026,36.6219,36.6026,36.6091,41300.0
2010-12-08 12:40:00,57.12,57.13,57.1,57.12,45000.0,36.6091,36.6155,36.5962,36.6091,45000.0
2010-12-08 12:45:00,57.13,57.13,57.04,57.04,111600.0,36.6155,36.6155,36.5578,36.5578,111600.0
2010-12-08 12:50:00,57.04,57.06,57.0,57.0,57800.0,36.5578,36.5706,36.5321,36.5321,57800.0
2010-12-08 12:55:00,57.01,57.06,57.0,57.05,79200.0,36.5386,36.5706,36.5321,36.5642,79200.0
2010-12-08 13:00:00,57.05,57.17,57.04,57.16,282300.0,36.5642,36.6411,36.5578,36.6347,282300.0
2010-12-08 13:05:00,57.17,57.21,57.15,57.17,166200.0,36.6411,36.6667,36.6283,36.6411,166200.0
2010-12-08 13:10:00,57.18,57.27,57.18,57.21,165800.0,36.6475,36.7052,36.6475,36.6667,165800.0
2010-12-08 13:15:00,57.21,57.22,57.16,57.17,106000.0,36.6667,36.6731,36.6347,36.6411,106000.0
2010-12-08 13:20:00,57.17,57.18,57.12,57.16,52400.0,36.6411,36.6475,36.6091,36.6347,52400.0
2010-12-08 13:25:00,57.17,57.2,57.15,57.18,80000.0,36.6411,36.6603,36.6283,36.6475,80000.0
2010-12-08 13:30:00,57.17,57.21,57.15,57.21,113000.0,36.6411,36.6667,36.6283,36.6667,113000.0
2010-12-08 13:35:00,57.21,57.29,57.21,57.27,156900.0,36.6667,36.718,36.6667,36.7052,156900.0
2010-12-08 13:40:00,57.27,57.34,57.25,57.28,130700.0,36.7052,36.7501,36.6924,36.7116,130700.0
2010-12-08 13:45:00,57.28,57.28,57.25,57.25,130400.0,36.7116,36.7116,36.6924,36.6924,130400.0
2010-12-08 13:50:00,57.25,57.27,57.22,57.23,97100.0,36.6924,36.7052,36.6731,36.6796,97100.0
2010-12-08 13:55:00,57.22,57.26,57.22,57.22,42300.0,36.6731,36.6988,36.6731,36.6731,42300.0
2010-12-08 14:00:00,57.23,57.23,57.19,57.19,83100.0,36.6796,36.6796,36.6539,36.6539,83100.0
2010-12-08 14:05:00,57.19,57.25,57.18,57.24,119100.0,36.6539,36.6924,36.6475,36.686,119100.0
2010-12-08 14:10:00,57.23,57.27,57.23,57.26,83600.0,36.6796,36.7052,36.6796,36.6988,83600.0
2010-12-08 14:15:00,57.27,57.31,57.26,57.3,132800.0,36.7052,36.7308,36.6988,36.7244,132800.0
2010-12-08 14:20:00,57.29,57.32,57.26,57.3,111800.0,36.718,36.7372,36.6988,36.7244,111800.0
2010-12-08 14:25:00,57.3,57.31,57.28,57.31,58600.0,36.7244,36.7308,36.7116,36.7308,58600.0
2010-12-08 14:30:00,57.31,57.37,57.3,57.36,97800.0,36.7308,36.7693,36.7244,36.7629,97800.0
2010-12-08 14:35:00,57.36,57.42,57.35,57.4,96100.0,36.7629,36.8013,36.7565,36.7885,96100.0
2010-12-08 14:40:00,57.39,57.46,57.39,57.45,244100.0,36.7821,36.827,36.7821,36.8206,244100.0
2010-12-08 14:45:00,57.45,57.47,57.41,57.42,294000.0,36.8206,36.8334,36.7949,36.8013,294000.0
2010-12-08 14:50:00,57.42,57.46,57.41,57.45,105600.0,36.8013,36.827,36.7949,36.8206,105600.0
2010-12-08 14:55:00,57.44,57.44,57.35,57.35,195300.0,36.8142,36.8142,36.7565,36.7565,195300.0
2010-12-08 15:00:00,57.35,57.37,57.31,57.34,81200.0,36.7565,36.7693,36.7308,36.7501,81200.0
2010-12-08 15:05:00,57.33,57.35,57.3,57.3,77100.0,36.7437,36.7565,36.7244,36.7244,77100.0
2010-12-08 15:10:00,57.3,57.32,57.26,57.31,125000.0,36.7244,36.7372,36.6988,36.7308,125000.0
2010-12-08 15:15:00,57.31,57.31,57.24,57.26,150300.0,36.7308,36.7308,36.686,36.6988,150300.0
2010-12-08 15:20:00,57.26,57.29,57.25,57.28,98800.0,36.6988,36.718,36.6924,36.7116,98800.0
2010-12-08 15:25:00,57.28,57.3,57.23,57.24,105900.0,36.7116,36.7244,36.6796,36.686,105900.0
2010-12-08 15:30:00,57.25,57.31,57.22,57.29,147500.0,36.6924,36.7308,36.6731,36.718,147500.0
2010-12-08 15:35:00,57.3,57.32,57.28,57.28,175400.0,36.7244,36.7372,36.7116,36.7116,175400.0
2010-12-08 15:40:00,57.29,57.31,57.28,57.3,126200.0,36.718,36.7308,36.7116,36.7244,126200.0
2010-12-08 15:45:00,57.29,57.36,57.29,57.34,259200.0,36.718,36.7629,36.718,36.7501,259200.0
2010-12-08 15:50:00,57.34,57.38,57.32,57.37,360000.0,36.7501,36.7757,36.7372,36.7693,360000.0
2010-12-08 15:55:00,57.37,57.41,57.34,57.35,724400.0,36.7693,36.7949,36.7501,36.7565,724400.0
2010-12-09 09:30:00,57.52,57.56,57.47,57.49,718500.0,36.8654,36.8911,36.8334,36.8462,718500.0
2010-12-09 09:35:00,57.49,57.49,57.41,57.42,287900.0,36.8462,36.8462,36.7949,36.8013,287900.0
2010-12-09 09:40:00,57.41,57.47,57.39,57.43,350900.0,36.7949,36.8334,36.7821,36.8077,350900.0
2010-12-09 09:45:00,57.42,57.49,57.41,57.44,451300.0,36.8013,36.8462,36.7949,36.8142,451300.0
2010-12-09 09:50:00,57.44,57.58,57.44,57.54,343900.0,36.8142,36.9039,36.8142,36.8782,343900.0
2010-12-09 09:55:00,57.54,57.56,57.49,57.49,205300.0,36.8782,36.8911,36.8462,36.8462,205300.0
2010-12-09 10:00:00,57.49,57.51,57.39,57.41,134100.0,36.8462,36.859,36.7821,36.7949,134100.0
2010-12-09 10:05:00,57.42,57.44,57.32,57.35,187000.0,36.8013,36.8142,36.7372,36.7565,187000.0
2010-12-09 10:10:00,57.34,57.34,57.22,57.27,179700.0,36.7501,36.7501,36.6731,36.7052,179700.0
2010-12-09 10:15:00,57.26,57.31,57.17,57.18,204000.0,36.6988,36.7308,36.6411,36.6475,204000.0
2010-12-09 10:20:00,57.18,57.2,57.13,57.16,164700.0,36.6475,36.6603,36.6155,36.6347,164700.0
2010-12-09 10:25:00,57.16,57.2,57.14,57.19,104300.0,36.6347,36.6603,36.6219,36.6539,104300.0
2010-12-09 10:30:00,57.2,57.29,57.2,57.28,189000.0,36.6603,36.718,36.6603,36.7116,189000.0
2010-12-09 10:35:00,57.28,57.28,57.22,57.22,83700.0,36.7116,36.7116,36.6731,36.6731,83700.0
2010-12-09 10:40:00,57.21,57.22,57.12,57.16,322500.0,36.6667,36.6731,36.6091,36.6347,322500.0
2010-12-09 10:45:00,57.16,57.22,57.15,57.16,162900.0,36.6347,36.6731,36.6283,36.6347,162900.0
2010-12-09 10:50:00,57.16,57.19,57.09,57.13,126700.0,36.6347,36.6539,36.5898,36.6155,126700.0
2010-12-09 10:55:00,57.13,57.16,57.09,57.14,460900.0,36.6155,36.6347,36.5898,36.6219,460900.0
2010-12-09 11:00:00,57.14,57.21,57.12,57.15,270300.0,36.6219,36.6667,36.6091,36.6283,270300.0
2010-12-09 11:05:00,57.14,57.22,57.12,57.21,118000.0,36.6219,36.6731,36.6091,36.6667,118000.0
2010-12-09 11:10:00,57.21,57.25,57.18,57.23,131900.0,36.6667,36.6924,36.6475,36.6796,131900.0
2010-12-09 11:15:00,57.23,57.24,57.21,57.22,60500.0,36.6796,36.686,36.6667,36.6731,60500.0
2010-12-09 11:20:00,57.22,57.22,57.18,57.21,58400.0,36.6731,36.6731,36.6475,36.6667,58400.0
2010-12-09 11:25:00,57.22,57.23,57.16,57.18,182800.0,36.6731,36.6796,36.6347,36.6475,182800.0
2010-12-09 11:30:00,57.18,57.23,57.18,57.21,193100.0,36.6475,36.6796,36.6475,36.6667,193100.0
2010-12-09 11:35:00,57.21,57.27,57.21,57.25,56400.0,36.6667,36.7052,36.6667,36.6924,56400.0
2010-12-09 11:40:00,57.24,57.25,57.16,57.18,70100.0,36.686,36.6924,36.6347,36.6475,70100.0
2010-12-09 11:45:00,57.17,57.2,57.12,57.15,75400.0,36.6411,36.6603,36.6091,36.6283,75400.0
2010-12-09 11:50:00,57.15,57.19,57.13,57.19,87200.0,36.6283,36.6539,36.6155,36.6539,87200.0
2010-12-09 11:55:00,57.19,57.23,57.14,57.22,134700.0,36.6539,36.6796,36.6219,36.6731,134700.0
2010-12-09 12:00:00,57.23,57.29,57.21,57.27,172900.0,36.6796,36.718,36.6667,36.7052,172900.0
2010-12-09 12:05:00,57.27,57.28,57.25,57.26,48700.0,36.7052,36.7116,36.6924,36.6988,48700.0
2010-12-09 12:10:00,57.25,57.27,57.22,57.25,66300.0,36.6924,36.7052,36.6731,36.6924,66300.0
2010-12-09 12:15:00,57.25,57.25,57.21,57.21,28500.0,36.6924,36.6924,36.6667,36.6667,28500.0
2010-12-09 12:20:00,57.22,57.25,57.21,57.25,26100.0,36.6731,36.6924,36.6667,36.6924,26100.0
2010-12-09 12:25:00,57.25,57.26,57.22,57.24,60700.0,36.6924,36.6988,36.6731,36.686,60700.0
2010-12-09 12:30:00,57.23,57.29,57.22,57.27,62600.0,36.6796,36.718,36.6731,36.7052,62600.0
2010-12-09 12:35:00,57.27,57.28,57.24,57.27,54300.0,36.7052,36.7116,36.686,36.7052,54300.0
2010-12-09 12:40:00,57.26,57.29,57.26,57.27,27500.0,36.6988,36.718,36.6988,36.7052,27500.0
2010-12-09 12:45:00,57.26,57.29,57.25,57.29,31700.0,36.6988,36.718,36.6924,36.718,31700.0
2010-12-09 12:50:00,57.29,57.32,57.28,57.31,75000.0,36.718,36.7372,36.7116,36.7308,75000.0
2010-12-09 12:55:00,57.32,57.33,57.28,57.3,66000.0,36.7372,36.7437,36.7116,36.7244,66000.0
2010-12-09 13:00:00,57.3,57.39,57.29,57.37,392600.0,36.7244,36.7821,36.718,36.7693,392600.0
2010-12-09 13:05:00,57.37,57.42,57.35,57.4,108600.0,36.7693,36.8013,36.7565,36.7885,108600.0
2010-12-09 13:10:00,57.4,57.44,57.38,57.43,86900.0,36.7885,36.8142,36.7757,36.8077,86900.0
2010-12-09 13:15:00,57.44,57.47,57.41,57.41,118500.0,36.8142,36.8334,36.7949,36.7949,118500.0
2010-12-09 13:20:00,57.4,57.4,57.36,57.37,257700.0,36.7885,36.7885,36.7629,36.7693,257700.0
2010-12-09 13:25:00,57.36,57.4,57.36,57.4,78100.0,36.7629,36.7885,36.7629,36.7885,78100.0
2010-12-09 13:30:00,57.4,57.42,57.34,57.35,161200.0,36.7885,36.8013,36.7501,36.7565,161200.0
2010-12-09 13:35:00,57.35,57.35,57.31,57.33,95100.0,36.7565,36.7565,36.7308,36.7437,95100.0
2010-12-09 13:40:00,57.33,57.33,57.32,57.33,50700.0,36.7437,36.7437,36.7372,36.7437,50700.0
2010-12-09 13:45:00,57.32,57.35,57.3,57.35,91900.0,36.7372,36.7565,36.7244,36.7565,91900.0
2010-12-09 13:50:00,57.35,57.37,57.35,57.37,72400.0,36.7565,36.7693,36.7565,36.7693,72400.0
2010-12-09 13:55:00,57.37,57.39,57.32,57.36,713300.0,36.7693,36.7821,36.7372,36.7629,713300.0
2010-12-09 14:00:00,57.35,57.36,57.34,57.34,83500.0,36.7565,36.7629,36.7501,36.7501,83500.0
2010-12-09 14:05:00,57.34,57.34,57.23,57.25,233000.0,36.7501,36.7501,36.6796,36.6924,233000.0
2010-12-09 14:10:00,57.25,57.27,57.22,57.27,218000.0,36.6924,36.7052,36.6731,36.7052,218000.0
2010-12-09 14:15:00,57.27,57.3,57.25,57.27,166000.0,36.7052,36.7244,36.6924,36.7052,166000.0
2010-12-09 14:20:00,57.27,57.3,57.27,57.29,70700.0,36.7052,36.7244,36.7052,36.718,70700.0
2010-12-09 14:25:00,57.28,57.32,57.28,57.3,51500.0,36.7116,36.7372,36.7116,36.7244,51500.0
2010-12-09 14:30:00,57.29,57.3,57.26,57.29,75800.0,36.718,36.7244,36.6988,36.718,75800.0
2010-12-09 14:35:00,57.29,57.31,57.28,57.3,66100.0,36.718,36.7308,36.7116,36.7244,66100.0
2010-12-09 14:40:00,57.3,57.32,57.28,57.3,72500.0,36.7244,36.7372,36.7116,36.7244,72500.0
2010-12-09 14:45:00,57.29,57.32,57.27,57.28,153300.0,36.718,36.7372,36.7052,36.7116,153300.0
2010-12-09 14:50:00,57.28,57.33,57.28,57.33,53700.0,36.7116,36.7437,36.7116,36.7437,53700.0
2010-12-09 14:55:00,57.32,57.36,57.32,57.35,265600.0,36.7372,36.7629,36.7372,36.7565,265600.0
2010-12-09 15:00:00,57.36,57.37,57.33,57.36,124700.0,36.7629,36.7693,36.7437,36.7629,124700.0
2010-12-09 15:05:00,57.35,57.36,57.33,57.35,103500.0,36.7565,36.7629,36.7437,36.7565,103500.0
2010-12-09 15:10:00,57.35,57.38,57.35,57.36,58300.0,36.7565,36.7757,36.7565,36.7629,58300.0
2010-12-09 15:15:00,57.36,57.41,57.35,57.41,67300.0,36.7629,36.7949,36.7565,36.7949,67300.0
2010-12-09 15:20:00,57.41,57.41,57.39,57.4,48500.0,36.7949,36.7949,36.7821,36.7885,48500.0
2010-12-09 15:25:00,57.4,57.41,57.38,57.4,142800.0,36.7885,36.7949,36.7757,36.7885,142800.0
2010-12-09 15:30:00,57.4,57.4,57.37,57.38,173900.0,36.7885,36.7885,36.7693,36.7757,173900.0
2010-12-09 15:35:00,57.38,57.42,57.37,57.41,313500.0,36.7757,36.8013,36.7693,36.7949,313500.0
2010-12-09 15:40:00,57.41,57.48,57.41,57.47,329800.0,36.7949,36.8398,36.7949,36.8334,329800.0
2010-12-09 15:45:00,57.48,57.51,57.44,57.49,537800.0,36.8398,36.859,36.8142,36.8462,537800.0
2010-12-09 15:50:00,57.49,57.49,57.47,57.48,279500.0,36.8462,36.8462,36.8334,36.8398,279500.0
2010-12-09 15:55:00,57.47,57.49,57.45,57.49,906500.0,36.8334,36.8462,36.8206,36.8462,906500.0
2010-12-10 09:30:00,57.46,57.49,57.42,57.45,933500.0,36.827,36.8462,36.8013,36.8206,933500.0
2010-12-10 09:35:00,57.45,57.45,57.39,57.42,337300.0,36.8206,36.8206,36.7821,36.8013,337300.0
2010-12-10 09:40:00,57.42,57.48,57.4,57.45,155400.0,36.8013,36.8398,36.7885,36.8206,155400.0
2010-12-10 09:45:00,57.45,57.47,57.42,57.43,117600.0,36.8206,36.8334,36.8013,36.8077,117600.0
2010-12-10 09:50:00,57.42,57.45,57.39,57.43,130700.0,36.8013,36.8206,36.7821,36.8077,130700.0
2010-12-10 09:55:00,57.43,57.49,57.37,57.38,163300.0,36.8077,36.8462,36.7693,36.7757,163300.0
2010-12-10 10:00:00,57.38,57.4,57.31,57.32,135800.0,36.7757,36.7885,36.7308,36.7372,135800.0
2010-12-10 10:05:00,57.32,57.36,57.31,57.34,142900.0,36.7372,36.7629,36.7308,36.7501,142900.0
2010-12-10 10:10:00,57.33,57.35,57.22,57.26,187900.0,36.7437,36.7565,36.6731,36.6988,187900.0
2010-12-10 10:15:00,57.26,57.29,57.24,57.28,141700.0,36.6988,36.718,36.686,36.7116,141700.0
2010-12-10 10:20:00,57.28,57.29,57.26,57.28,142000.0,36.7116,36.718,36.6988,36.7116,142000.0
2010-12-10 10:25:00,57.28,57.35,57.28,57.35,176100.0,36.7116,36.7565,36.7116,36.7565,176100.0
2010-12-10 10:30:00,57.34,57.36,57.33,57.35,127100.0,36.7501,36.7629,36.7437,36.7565,127100.0
2010-12-10 10:35:00,57.34,57.34,57.3,57.3,110500.0,36.7501,36.7501,36.7244,36.7244,110500.0
2010-12-10 10:40:00,57.29,57.37,57.28,57.35,88700.0,36.718,36.7693,36.7116,36.7565,88700.0
2010-12-10 10:45:00,57.35,57.4,57.34,57.39,164700.0,36.7565,36.7885,36.7501,36.7821,164700.0
2010-12-10 10:50:00,57.38,57.44,57.38,57.42,491100.0,36.7757,36.8142,36.7757,36.8013,491100.0
2010-12-10 10:55:00,57.43,57.46,57.41,57.44,217200.0,36.8077,36.827,36.7949,36.8142,217200.0
2010-12-10 11:00:00,57.44,57.46,57.43,57.45,42900.0,36.8142,36.827,36.8077,36.8206,42900.0
2010-12-10 11:05:00,57.46,57.52,57.46,57.47,153500.0,36.827,36.8654,36.827,36.8334,153500.0
2010-12-10 11:10:00,57.48,57.48,57.45,57.45,51900.0,36.8398,36.8398,36.8206,36.8206,51900.0
2010-12-10 11:15:00,57.45,57.47,57.42,57.44,87900.0,36.8206,36.8334,36.8013,36.8142,87900.0
2010-12-10 11:20:00,57.43,57.46,57.42,57.44,117100.0,36.8077,36.827,36.8013,36.8142,117100.0
2010-12-10 11:25:00,57.44,57.46,57.43,57.44,168200.0,36.8142,36.827,36.8077,36.8142,168200.0
2010-12-10 11:30:00,57.44,57.47,57.44,57.45,425800.0,36.8142,36.8334,36.8142,36.8206,425800.0
2010-12-10 11:35:00,57.44,57.45,57.37,57.42,474900.0,36.8142,36.8206,36.7693,36.8013,474900.0
2010-12-10 11:40:00,57.41,57.42,57.38,57.4,87500.0,36.7949,36.8013,36.7757,36.7885,87500.0
2010-12-10 11:45:00,57.4,57.45,57.4,57.45,43400.0,36.7885,36.8206,36.7885,36.8206,43400.0
2010-12-10 11:50:00,57.45,57.47,57.42,57.46,80100.0,36.8206,36.8334,36.8013,36.827,80100.0
2010-12-10 11:55:00,57.46,57.58,57.46,57.58,106400.0,36.827,36.9039,36.827,36.9039,106400.0
2010-12-10 12:00:00,57.58,57.58,57.52,57.54,143800.0,36.9039,36.9039,36.8654,36.8782,143800.0
2010-12-10 12:05:00,57.54,57.59,57.53,57.58,470900.0,36.8782,36.9103,36.8718,36.9039,470900.0
2010-12-10 12:10:00,57.58,57.58,57.54,57.57,186300.0,36.9039,36.9039,36.8782,36.8975,186300.0
2010-12-10 12:15:00,57.56,57.56,57.54,57.55,43000.0,36.8911,36.8911,36.8782,36.8847,43000.0
2010-12-10 12:20:00,57.55,57.56,57.52,57.53,78100.0,36.8847,36.8911,36.8654,36.8718,78100.0
2010-12-10 12:25:00,57.52,57.57,57.52,57.55,137400.0,36.8654,36.8975,36.8654,36.8847,137400.0
2010-12-10 12:30:00,57.55,57.57,57.54,57.55,62700.0,36.8847,36.8975,36.8782,36.8847,62700.0
2010-12-10 12:35:00,57.54,57.58,57.54,57.58,62700.0,36.8782,36.9039,36.8782,36.9039,62700.0
2010-12-10 12:40:00,57.58,57.6,57.56,57.57,103400.0,36.9039,36.9167,36.8911,36.8975,103400.0
2010-12-10 12:45:00,57.56,57.6,57.54,57.58,82800.0,36.8911,36.9167,36.8782,36.9039,82800.0
2010-12-10 12:50:00,57.58,57.58,57.56,57.58,26900.0,36.9039,36.9039,36.8911,36.9039,26900.0
2010-12-10 12:55:00,57.57,57.59,57.56,57.57,26000.0,36.8975,36.9103,36.8911,36.8975,26000.0
2010-12-10 13:00:00,57.57,57.59,57.56,57.58,35600.0,36.8975,36.9103,36.8911,36.9039,35600.0
2010-12-10 13:05:00,57.57,57.58,57.54,57.57,99300.0,36.8975,36.9039,36.8782,36.8975,99300.0
2010-12-10 13:10:00,57.57,57.59,57.56,57.59,98400.0,36.8975,36.9103,36.8911,36.9103,98400.0
2010-12-10 13:15:00,57.59,57.61,57.58,57.58,59300.0,36.9103,36.9231,36.9039,36.9039,59300.0
2010-12-10 13:20:00,57.59,57.61,57.57,57.57,49600.0,36.9103,36.9231,36.8975,36.8975,49600.0
2010-12-10 13:25:00,57.57,57.58,57.55,57.57,59000.0,36.8975,36.9039,36.8847,36.8975,59000.0
2010-12-10 13:30:00,57.57,57.58,57.56,57.57,38800.0,36.8975,36.9039,36.8911,36.8975,38800.0
2010-12-10 13:35:00,57.57,57.61,57.57,57.6,270500.0,36.8975,36.9231,36.8975,36.9167,270500.0
2010-12-10 13:40:00,57.59,57.59,57.57,57.59,24700.0,36.9103,36.9103,36.8975,36.9103,24700.0
2010-12-10 13:45:00,57.58,57.61,57.58,57.6,107800.0,36.9039,36.9231,36.9039,36.9167,107800.0
2010-12-10 13:50:00,57.6,57.61,57.58,57.58,57200.0,36.9167,36.9231,36.9039,36.9039,57200.0
2010-12-10 13:55:00,57.59,57.63,57.58,57.61,80600.0,36.9103,36.9359,36.9039,36.9231,80600.0
2010-12-10 14:00:00,57.62,57.63,57.61,57.62,60200.0,36.9295,36.9359,36.9231,36.9295,60200.0
2010-12-10 14:05:00,57.63,57.64,57.62,57.64,64800.0,36.9359,36.9423,36.9295,36.9423,64800.0
2010-12-10 14:10:00,57.64,57.65,57.63,57.64,53400.0,36.9423,36.9487,36.9359,36.9423,53400.0
2010-12-10 14:15:00,57.63,57.64,57.63,57.64,20500.0,36.9359,36.9423,36.9359,36.9423,20500.0
2010-12-10 14:20:00,57.64,57.65,57.63,57.64,56700.0,36.9423,36.9487,36.9359,36.9423,56700.0
2010-12-10 14:25:00,57.63,57.66,57.62,57.63,77700.0,36.9359,36.9552,36.9295,36.9359,77700.0
2010-12-10 14:30:00,57.62,57.63,57.61,57.62,54700.0,36.9295,36.9359,36.9231,36.9295,54700.0
2010-12-10 14:35:00,57.63,57.64,57.62,57.63,39900.0,36.9359,36.9423,36.9295,36.9359,39900.0
2010-12-10 14:40:00,57.63,57.63,57.61,57.62,76200.0,36.9359,36.9359,36.9231,36.9295,76200.0
2010-12-10 14:45:00,57.61,57.62,57.59,57.62,49200.0,36.9231,36.9295,36.9103,36.9295,49200.0
2010-12-10 14:50:00,57.62,57.64,57.61,57.63,43600.0,36.9295,36.9423,36.9231,36.9359,43600.0
2010-12-10 14:55:00,57.63,57.63,57.61,57.63,56200.0,36.9359,36.9359,36.9231,36.9359,56200.0
2010-12-10 15:00:00,57.63,57.63,57.59,57.61,36700.0,36.9359,36.9359,36.9103,36.9231,36700.0
2010-12-10 15:05:00,57.61,57.61,57.59,57.61,62800.0,36.9231,36.9231,36.9103,36.9231,62800.0
2010-12-10 15:10:00,57.6,57.61,57.58,57.58,31600.0,36.9167,36.9231,36.9039,36.9039,31600.0
2010-12-10 15:15:00,57.58,57.59,57.56,57.57,40900.0,36.9039,36.9103,36.8911,36.8975,40900.0
2010-12-10 15:20:00,57.57,57.59,57.56,57.58,81900.0,36.8975,36.9103,36.8911,36.9039,81900.0
2010-12-10 15:25:00,57.58,57.6,57.57,57.6,46500.0,36.9039,36.9167,36.8975,36.9167,46500.0
2010-12-10 15:30:00,57.6,57.65,57.59,57.64,127900.0,36.9167,36.9487,36.9103,36.9423,127900.0
2010-12-10 15:35:00,57.63,57.64,57.61,57.62,337200.0,36.9359,36.9423,36.9231,36.9295,337200.0
2010-12-10 15:40:00,57.62,57.66,57.61,57.64,179700.0,36.9295,36.9552,36.9231,36.9423,179700.0
2010-12-10 15:45:00,57.65,57.68,57.62,57.65,295200.0,36.9487,36.968,36.9295,36.9487,295200.0
2010-12-10 15:50:00,57.65,57.69,57.64,57.69,208500.0,36.9487,36.9744,36.9423,36.9744,208500.0
2010-12-10 15:55:00,57.69,57.69,57.61,57.62,1005900.0,36.9744,36.9744,36.9231,36.9295,1005900.0
2010-12-13 09:30:00,58.08,58.15,58.07,58.1,611400.0,37.2243,37.2692,37.2179,37.2372,611400.0
2010-12-13 09:35:00,58.1,58.11,58.03,58.03,301900.0,37.2372,37.2436,37.1923,37.1923,301900.0
2010-12-13 09:40:00,58.03,58.03,57.99,58.0,135600.0,37.1923,37.1923,37.1667,37.1731,135600.0
2010-12-13 09:45:00,58.01,58.07,57.99,58.05,759800.0,37.1795,37.2179,37.1667,37.2051,759800.0
2010-12-13 09:50:00,58.05,58.09,58.05,58.08,225500.0,37.2051,37.2307,37.2051,37.2243,225500.0
2010-12-13 09:55:00,58.08,58.08,58.04,58.05,266100.0,37.2243,37.2243,37.1987,37.2051,266100.0
2010-12-13 10:00:00,58.06,58.2,58.06,58.17,422300.0,37.2115,37.3012,37.2115,37.282,422300.0
2010-12-13 10:05:00,58.16,58.18,58.13,58.15,121300.0,37.2756,37.2884,37.2564,37.2692,121300.0
2010-12-13 10:10:00,58.14,58.17,58.11,58.16,225700.0,37.2628,37.282,37.2436,37.2756,225700.0
2010-12-13 10:15:00,58.15,58.23,58.14,58.22,228300.0,37.2692,37.3205,37.2628,37.3141,228300.0
2010-12-13 10:20:00,58.23,58.27,58.22,58.23,146500.0,37.3205,37.3461,37.3141,37.3205,146500.0
2010-12-13 10:25:00,58.23,58.26,58.19,58.21,164100.0,37.3205,37.3397,37.2948,37.3077,164100.0
2010-12-13 10:30:00,58.2,58.3,58.19,58.26,353800.0,37.3012,37.3653,37.2948,37.3397,353800.0
2010-12-13 10:35:00,58.26,58.3,58.25,58.27,273500.0,37.3397,37.3653,37.3333,37.3461,273500.0
2010-12-13 10:40:00,58.27,58.3,58.25,58.26,106400.0,37.3461,37.3653,37.3333,37.3397,106400.0
2010-12-13 10:45:00,58.26,58.33,58.25,58.31,353400.0,37.3397,37.3846,37.3333,37.3717,353400.0
2010-12-13 10:50:00,58.31,58.33,58.27,58.32,213700.0,37.3717,37.3846,37.3461,37.3782,213700.0
2010-12-13 10:55:00,58.31,58.37,58.31,58.35,242900.0,37.3717,37.4102,37.3717,37.3974,242900.0
2010-12-13 11:00:00,58.35,58.35,58.31,58.33,178300.0,37.3974,37.3974,37.3717,37.3846,178300.0
2010-12-13 11:05:00,58.33,58.35,58.31,58.35,126700.0,37.3846,37.3974,37.3717,37.3974,126700.0
2010-12-13 11:10:00,58.35,58.35,58.3,58.31,236300.0,37.3974,37.3974,37.3653,37.3717,236300.0
2010-12-13 11:15:00,58.32,58.35,58.31,58.33,132000.0,37.3782,37.3974,37.3717,37.3846,132000.0
2010-12-13 11:20:00,58.33,58.34,58.3,58.32,116000.0,37.3846,37.391,37.3653,37.3782,116000.0
2010-12-13 11:25:00,58.32,58.33,58.28,58.29,243300.0,37.3782,37.3846,37.3525,37.3589,243300.0
2010-12-13 11:30:00,58.29,58.33,58.28,58.3,209700.0,37.3589,37.3846,37.3525,37.3653,209700.0
2010-12-13 11:35:00,58.29,58.34,58.28,58.33,187400.0,37.3589,37.391,37.3525,37.3846,187400.0
2010-12-13 11:40:00,58.32,58.32,58.31,58.31,70100.0,37.3782,37.3782,37.3717,37.3717,70100.0
2010-12-13 11:45:00,58.31,58.34,58.3,58.33,307200.0,37.3717,37.391,37.3653,37.3846,307200.0
2010-12-13 11:50:00,58.33,58.35,58.32,58.34,151800.0,37.3846,37.3974,37.3782,37.391,151800.0
2010-12-13 11:55:00,58.34,58.4,58.33,58.39,232900.0,37.391,37.4294,37.3846,37.423,232900.0
2010-12-13 12:00:00,58.39,58.41,58.37,58.39,117300.0,37.423,37.4358,37.4102,37.423,117300.0
2010-12-13 12:05:00,58.39,58.39,58.34,58.35,80900.0,37.423,37.423,37.391,37.3974,80900.0
2010-12-13 12:10:00,58.35,58.39,58.35,58.37,71000.0,37.3974,37.423,37.3974,37.4102,71000.0
2010-12-13 12:15:00,58.37,58.4,58.37,58.38,51000.0,37.4102,37.4294,37.4102,37.4166,51000.0
2010-12-13 12:20:00,58.38,58.39,58.36,58.37,41200.0,37.4166,37.423,37.4038,37.4102,41200.0
2010-12-13 12:25:00,58.38,58.39,58.37,58.37,46100.0,37.4166,37.423,37.4102,37.4102,46100.0
2010-12-13 12:30:00,58.38,58.4,58.37,58.38,42800.0,37.4166,37.4294,37.4102,37.4166,42800.0
2010-12-13 12:35:00,58.37,58.4,58.37,58.38,48800.0,37.4102,37.4294,37.4102,37.4166,48800.0
2010-12-13 12:40:00,58.37,58.39,58.36,58.39,78700.0,37.4102,37.423,37.4038,37.423,78700.0
2010-12-13 12:45:00,58.39,58.4,58.38,58.4,59000.0,37.423,37.4294,37.4166,37.4294,59000.0
2010-12-13 12:50:00,58.4,58.4,58.36,58.36,49900.0,37.4294,37.4294,37.4038,37.4038,49900.0
2010-12-13 12:55:00,58.37,58.4,58.36,58.39,38500.0,37.4102,37.4294,37.4038,37.423,38500.0
2010-12-13 13:00:00,58.39,58.4,58.38,58.4,20200.0,37.423,37.4294,37.4166,37.4294,20200.0
2010-12-13 13:05:00,58.4,58.42,58.4,58.41,42200.0,37.4294,37.4422,37.4294,37.4358,42200.0
2010-12-13 13:10:00,58.4,58.46,58.4,58.46,141500.0,37.4294,37.4679,37.4294,37.4679,141500.0
2010-12-13 13:15:00,58.47,58.5,58.46,58.49,260200.0,37.4743,37.4935,37.4679,37.4871,260200.0
2010-12-13 13:20:00,58.5,58.52,58.49,58.5,273300.0,37.4935,37.5063,37.4871,37.4935,273300.0
2010-12-13 13:25:00,58.5,58.51,58.48,58.51,425000.0,37.4935,37.4999,37.4807,37.4999,425000.0
2010-12-13 13:30:00,58.51,58.52,58.49,58.5,66100.0,37.4999,37.5063,37.4871,37.4935,66100.0
2010-12-13 13:35:00,58.5,58.5,58.47,58.48,46600.0,37.4935,37.4935,37.4743,37.4807,46600.0
2010-12-13 13:40:00,58.49,58.49,58.47,58.47,40200.0,37.4871,37.4871,37.4743,37.4743,40200.0
2010-12-13 13:45:00,58.48,58.48,58.46,58.47,17200.0,37.4807,37.4807,37.4679,37.4743,17200.0
2010-12-13 13:50:00,58.47,58.47,58.44,58.45,64400.0,37.4743,37.4743,37.4551,37.4615,64400.0
2010-12-13 13:55:00,58.46,58.5,58.46,58.5,60800.0,37.4679,37.4935,37.4679,37.4935,60800.0
2010-12-13 14:00:00,58.5,58.51,58.49,58.51,38400.0,37.4935,37.4999,37.4871,37.4999,38400.0
2010-12-13 14:05:00,58.51,58.54,58.51,58.53,85100.0,37.4999,37.5192,37.4999,37.5127,85100.0
2010-12-13 14:10:00,58.53,58.53,58.5,58.52,34900.0,37.5127,37.5127,37.4935,37.5063,34900.0
2010-12-13 14:15:00,58.51,58.53,58.5,58.51,45500.0,37.4999,37.5127,37.4935,37.4999,45500.0
2010-12-13 14:20:00,58.51,58.53,58.49,58.51,69900.0,37.4999,37.5127,37.4871,37.4999,69900.0
2010-12-13 14:25:00,58.51,58.53,58.49,58.5,79500.0,37.4999,37.5127,37.4871,37.4935,79500.0
2010-12-13 14:30:00,58.5,58.53,58.5,58.52,43100.0,37.4935,37.5127,37.4935,37.5063,43100.0
2010-12-13 14:35:00,58.52,58.54,58.52,58.52,81200.0,37.5063,37.5192,37.5063,37.5063,81200.0
2010-12-13 14:40:00,58.53,58.55,58.52,58.54,22100.0,37.5127,37.5256,37.5063,37.5192,22100.0
2010-12-13 14:45:00,58.53,58.56,58.53,58.55,104200.0,37.5127,37.532,37.5127,37.5256,104200.0
2010-12-13 14:50:00,58.55,58.55,58.52,58.52,71100.0,37.5256,37.5256,37.5063,37.5063,71100.0
2010-12-13 14:55:00,58.52,58.53,58.48,58.49,240800.0,37.5063,37.5127,37.4807,37.4871,240800.0
2010-12-13 15:00:00,58.48,58.5,58.48,58.49,186700.0,37.4807,37.4935,37.4807,37.4871,186700.0
2010-12-13 15:05:00,58.48,58.49,58.43,58.44,79800.0,37.4807,37.4871,37.4487,37.4551,79800.0
2010-12-13 15:10:00,58.44,58.44,58.41,58.42,121200.0,37.4551,37.4551,37.4358,37.4422,121200.0
2010-12-13 15:15:00,58.42,58.43,58.4,58.42,124600.0,37.4422,37.4487,37.4294,37.4422,124600.0
2010-12-13 15:20:00,58.42,58.42,58.39,58.4,104200.0,37.4422,37.4422,37.423,37.4294,104200.0
2010-12-13 15:25:00,58.39,58.43,58.38,58.4,256300.0,37.423,37.4487,37.4166,37.4294,256300.0
2010-12-13 15:30:00,58.4,58.41,58.34,58.34,146200.0,37.4294,37.4358,37.391,37.391,146200.0
2010-12-13 15:35:00,58.35,58.4,58.34,58.39,102300.0,37.3974,37.4294,37.391,37.423,102300.0
2010-12-13 15:40:00,58.4,58.4,58.34,58.34,261500.0,37.4294,37.4294,37.391,37.391,261500.0
2010-12-13 15:45:00,58.34,58.34,58.25,58.28,630000.0,37.391,37.391,37.3333,37.3525,630000.0
2010-12-13 15:50:00,58.28,58.33,58.28,58.31,728900.0,37.3525,37.3846,37.3525,37.3717,728900.0
2010-12-13 15:55:00,58.31,58.32,58.25,58.25,971300.0,37.3717,37.3782,37.3333,37.3333,971300.0
2010-12-14 09:30:00,58.36,58.36,58.28,58.31,407800.0,37.4038,37.4038,37.3525,37.3717,407800.0
2010-12-14 09:35:00,58.32,58.39,58.29,58.32,229600.0,37.3782,37.423,37.3589,37.3782,229600.0
2010-12-14 09:40:00,58.32,58.34,58.24,58.27,179200.0,37.3782,37.391,37.3269,37.3461,179200.0
2010-12-14 09:45:00,58.27,58.29,58.22,58.26,345200.0,37.3461,37.3589,37.3141,37.3397,345200.0
2010-12-14 09:50:00,58.27,58.28,58.22,58.28,170800.0,37.3461,37.3525,37.3141,37.3525,170800.0
2010-12-14 09:55:00,58.28,58.31,58.26,58.3,103400.0,37.3525,37.3717,37.3397,37.3653,103400.0
2010-12-14 10:00:00,58.3,58.35,58.3,58.33,171600.0,37.3653,37.3974,37.3653,37.3846,171600.0
2010-12-14 10:05:00,58.34,58.36,58.28,58.33,182500.0,37.391,37.4038,37.3525,37.3846,182500.0
2010-12-14 10:10:00,58.34,58.35,58.28,58.32,146900.0,37.391,37.3974,37.3525,37.3782,146900.0
2010-12-14 10:15:00,58.31,58.36,58.31,58.36,109700.0,37.3717,37.4038,37.3717,37.4038,109700.0
2010-12-14 10:20:00,58.36,58.42,58.36,58.39,190700.0,37.4038,37.4422,37.4038,37.423,190700.0
2010-12-14 10:25:00,58.38,58.41,58.38,58.39,93700.0,37.4166,37.4358,37.4166,37.423,93700.0
2010-12-14 10:30:00,58.39,58.4,58.37,58.4,152400.0,37.423,37.4294,37.4102,37.4294,152400.0
2010-12-14 10:35:00,58.39,58.44,58.39,58.42,186500.0,37.423,37.4551,37.423,37.4422,186500.0
2010-12-14 10:40:00,58.42,58.42,58.39,58.39,175600.0,37.4422,37.4422,37.423,37.423,175600.0
2010-12-14 10:45:00,58.39,58.42,58.35,58.35,156300.0,37.423,37.4422,37.3974,37.3974,156300.0
2010-12-14 10:50:00,58.36,58.38,58.34,58.37,156900.0,37.4038,37.4166,37.391,37.4102,156900.0
2010-12-14 10:55:00,58.36,58.4,58.36,58.38,171300.0,37.4038,37.4294,37.4038,37.4166,171300.0
2010-12-14 11:00:00,58.37,58.41,58.37,58.39,106000.0,37.4102,37.4358,37.4102,37.423,106000.0
2010-12-14 11:05:00,58.38,58.39,58.35,58.36,118000.0,37.4166,37.423,37.3974,37.4038,118000.0
2010-12-14 11:10:00,58.36,58.41,58.36,58.38,216200.0,37.4038,37.4358,37.4038,37.4166,216200.0
2010-12-14 11:15:00,58.39,58.41,58.38,58.4,116700.0,37.423,37.4358,37.4166,37.4294,116700.0
2010-12-14 11:20:00,58.4,58.41,58.38,58.4,107400.0,37.4294,37.4358,37.4166,37.4294,107400.0
2010-12-14 11:25:00,58.41,58.46,58.4,58.45,232800.0,37.4358,37.4679,37.4294,37.4615,232800.0
2010-12-14 11:30:00,58.44,58.47,58.43,58.46,144500.0,37.4551,37.4743,37.4487,37.4679,144500.0
2010-12-14 11:35:00,58.47,58.55,58.47,58.55,142700.0,37.4743,37.5256,37.4743,37.5256,142700.0
2010-12-14 11:40:00,58.56,58.59,58.55,58.57,173100.0,37.532,37.5512,37.5256,37.5384,173100.0
2010-12-14 11:45:00,58.56,58.57,58.54,58.56,137900.0,37.532,37.5384,37.5192,37.532,137900.0
2010-12-14 11:50:00,58.56,58.57,58.52,58.52,331200.0,37.532,37.5384,37.5063,37.5063,331200.0
2010-12-14 11:55:00,58.52,58.54,58.52,58.54,210800.0,37.5063,37.5192,37.5063,37.5192,210800.0
2010-12-14 12:00:00,58.54,58.58,58.53,58.58,74700.0,37.5192,37.5448,37.5127,37.5448,74700.0
2010-12-14 12:05:00,58.59,58.63,58.58,58.62,202600.0,37.5512,37.5768,37.5448,37.5704,202600.0
2010-12-14 12:10:00,58.62,58.65,58.62,58.63,92200.0,37.5704,37.5897,37.5704,37.5768,92200.0
2010-12-14 12:15:00,58.64,58.68,58.64,58.64,108900.0,37.5832,37.6089,37.5832,37.5832,108900.0
2010-12-14 12:20:00,58.65,58.65,58.63,58.63,27200.0,37.5897,37.5897,37.5768,37.5768,27200.0
2010-12-14 12:25:00,58.63,58.64,58.61,58.64,109600.0,37.5768,37.5832,37.564,37.5832,109600.0
2010-12-14 12:30:00,58.64,58.65,58.61,58.62,119300.0,37.5832,37.5897,37.564,37.5704,119300.0
2010-12-14 12:35:00,58.62,58.64,58.62,58.62,178400.0,37.5704,37.5832,37.5704,37.5704,178400.0
2010-12-14 12:40:00,58.63,58.64,58.62,58.63,85100.0,37.5768,37.5832,37.5704,37.5768,85100.0
2010-12-14 12:45:00,58.62,58.66,58.62,58.64,200200.0,37.5704,37.5961,37.5704,37.5832,200200.0
2010-12-14 12:50:00,58.64,58.67,58.63,58.65,115200.0,37.5832,37.6025,37.5768,37.5897,115200.0
2010-12-14 12:55:00,58.65,58.65,58.62,58.63,58900.0,37.5897,37.5897,37.5704,37.5768,58900.0
2010-12-14 13:00:00,58.62,58.64,58.62,58.64,41500.0,37.5704,37.5832,37.5704,37.5832,41500.0
2010-12-14 13:05:00,58.64,58.67,58.64,58.66,67000.0,37.5832,37.6025,37.5832,37.5961,67000.0
2010-12-14 13:10:00,58.67,58.68,58.65,58.67,166400.0,37.6025,37.6089,37.5897,37.6025,166400.0
2010-12-14 13:15:00,58.66,58.68,58.66,58.66,47900.0,37.5961,37.6089,37.5961,37.5961,47900.0
2010-12-14 13:20:00,58.66,58.67,58.66,58.67,48800.0,37.5961,37.6025,37.5961,37.6025,48800.0
2010-12-14 13:25:00,58.67,58.68,58.65,58.68,171800.0,37.6025,37.6089,37.5897,37.6089,171800.0
2010-12-14 13:30:00,58.67,58.69,58.66,58.67,61200.0,37.6025,37.6153,37.5961,37.6025,61200.0
2010-12-14 13:35:00,58.68,58.68,58.66,58.68,195500.0,37.6089,37.6089,37.5961,37.6089,195500.0
2010-12-14 13:40:00,58.68,58.68,58.66,58.67,196500.0,37.6089,37.6089,37.5961,37.6025,196500.0
2010-12-14 13:45:00,58.66,58.67,58.64,58.64,80300.0,37.5961,37.6025,37.5832,37.5832,80300.0
2010-12-14 13:50:00,58.64,58.66,58.61,58.61,147900.0,37.5832,37.5961,37.564,37.564,147900.0
2010-12-14 13:55:00,58.61,58.62,58.59,58.59,164500.0,37.564,37.5704,37.5512,37.5512,164500.0
2010-12-14 14:00:00,58.59,58.63,58.58,58.61,489500.0,37.5512,37.5768,37.5448,37.564,489500.0
2010-12-14 14:05:00,58.6,58.61,58.57,58.59,265700.0,37.5576,37.564,37.5384,37.5512,265700.0
2010-12-14 14:10:00,58.59,58.63,58.58,58.61,180300.0,37.5512,37.5768,37.5448,37.564,180300.0
2010-12-14 14:15:00,58.61,58.71,58.53,58.62,461100.0,37.564,37.6281,37.5127,37.5704,461100.0
2010-12-14 14:20:00,58.62,58.7,58.58,58.58,470300.0,37.5704,37.6217,37.5448,37.5448,470300.0
2010-12-14 14:25:00,58.57,58.61,58.5,58.52,227700.0,37.5384,37.564,37.4935,37.5063,227700.0
2010-12-14 14:30:00,58.52,58.59,58.5,58.56,115200.0,37.5063,37.5512,37.4935,37.532,115200.0
2010-12-14 14:35:00,58.57,58.59,58.54,58.54,97700.0,37.5384,37.5512,37.5192,37.5192,97700.0
2010-12-14 14:40:00,58.54,58.54,58.36,58.36,305900.0,37.5192,37.5192,37.4038,37.4038,305900.0
2010-12-14 14:45:00,58.36,58.43,58.35,58.38,298000.0,37.4038,37.4487,37.3974,37.4166,298000.0
2010-12-14 14:50:00,58.39,58.42,58.35,58.4,157700.0,37.423,37.4422,37.3974,37.4294,157700.0
2010-12-14 14:55:00,58.4,58.46,58.35,58.46,198500.0,37.4294,37.4679,37.3974,37.4679,198500.0
2010-12-14 15:00:00,58.46,58.48,58.42,58.45,152800.0,37.4679,37.4807,37.4422,37.4615,152800.0
2010-12-14 15:05:00,58.45,58.48,58.43,58.43,147300.0,37.4615,37.4807,37.4487,37.4487,147300.0
2010-12-14 15:10:00,58.43,58.45,58.37,58.4,109300.0,37.4487,37.4615,37.4102,37.4294,109300.0
2010-12-14 15:15:00,58.4,58.4,58.32,58.33,106100.0,37.4294,37.4294,37.3782,37.3846,106100.0
2010-12-14 15:20:00,58.33,58.36,58.27,58.32,306100.0,37.3846,37.4038,37.3461,37.3782,306100.0
2010-12-14 15:25:00,58.32,58.33,58.28,58.29,233300.0,37.3782,37.3846,37.3525,37.3589,233300.0
2010-12-14 15:30:00,58.29,58.35,58.29,58.3,162200.0,37.3589,37.3974,37.3589,37.3653,162200.0
2010-12-14 15:35:00,58.3,58.31,58.22,58.26,277900.0,37.3653,37.3717,37.3141,37.3397,277900.0
2010-12-14 15:40:00,58.25,58.3,58.24,58.26,322100.0,37.3333,37.3653,37.3269,37.3397,322100.0
2010-12-14 15:45:00,58.26,58.33,58.26,58.28,281700.0,37.3397,37.3846,37.3397,37.3525,281700.0
2010-12-14 15:50:00,58.28,58.34,58.28,58.3,643000.0,37.3525,37.391,37.3525,37.3653,643000.0
2010-12-14 15:55:00,58.31,58.36,58.31,58.34,1063400.0,37.3717,37.4038,37.3717,37.391,1063400.0
2010-12-15 09:30:00,57.95,58.08,57.93,58.05,368900.0,37.141,37.2243,37.1282,37.2051,368900.0
2010-12-15 09:35:00,58.06,58.1,58.01,58.01,167800.0,37.2115,37.2372,37.1795,37.1795,167800.0
2010-12-15 09:40:00,58.01,58.09,58.0,58.09,106400.0,37.1795,37.2307,37.1731,37.2307,106400.0
2010-12-15 09:45:00,58.09,58.12,58.08,58.1,101400.0,37.2307,37.25,37.2243,37.2372,101400.0
2010-12-15 09:50:00,58.1,58.14,58.08,58.08,137800.0,37.2372,37.2628,37.2243,37.2243,137800.0
2010-12-15 09:55:00,58.08,58.18,58.08,58.16,173000.0,37.2243,37.2884,37.2243,37.2756,173000.0
2010-12-15 10:00:00,58.16,58.19,58.13,58.14,188800.0,37.2756,37.2948,37.2564,37.2628,188800.0
2010-12-15 10:05:00,58.14,58.19,58.13,58.14,124300.0,37.2628,37.2948,37.2564,37.2628,124300.0
2010-12-15 10:10:00,58.14,58.19,58.14,58.17,113100.0,37.2628,37.2948,37.2628,37.282,113100.0
2010-12-15 10:15:00,58.18,58.18,58.13,58.13,116800.0,37.2884,37.2884,37.2564,37.2564,116800.0
2010-12-15 10:20:00,58.13,58.13,58.11,58.12,76200.0,37.2564,37.2564,37.2436,37.25,76200.0
2010-12-15 10:25:00,58.12,58.13,58.08,58.08,95000.0,37.25,37.2564,37.2243,37.2243,95000.0
2010-12-15 10:30:00,58.09,58.15,58.09,58.11,278300.0,37.2307,37.2692,37.2307,37.2436,278300.0
2010-12-15 10:35:00,58.1,58.17,58.1,58.15,145900.0,37.2372,37.282,37.2372,37.2692,145900.0
2010-12-15 10:40:00,58.15,58.16,58.11,58.14,239300.0,37.2692,37.2756,37.2436,37.2628,239300.0
2010-12-15 10:45:00,58.15,58.17,58.13,58.16,125700.0,37.2692,37.282,37.2564,37.2756,125700.0
2010-12-15 10:50:00,58.16,58.17,58.13,58.13,87000.0,37.2756,37.282,37.2564,37.2564,87000.0
2010-12-15 10:55:00,58.14,58.14,58.07,58.08,101900.0,37.2628,37.2628,37.2179,37.2243,101900.0
2010-12-15 11:00:00,58.08,58.13,58.06,58.07,383600.0,37.2243,37.2564,37.2115,37.2179,383600.0
2010-12-15 11:05:00,58.08,58.1,58.07,58.08,217600.0,37.2243,37.2372,37.2179,37.2243,217600.0
2010-12-15 11:10:00,58.07,58.08,57.99,58.01,362900.0,37.2179,37.2243,37.1667,37.1795,362900.0
2010-12-15 11:15:00,58.01,58.01,57.97,58.0,290500.0,37.1795,37.1795,37.1538,37.1731,290500.0
2010-12-15 11:20:00,57.99,58.0,57.96,57.98,86800.0,37.1667,37.1731,37.1474,37.1602,86800.0
2010-12-15 11:25:00,57.99,58.02,57.97,58.02,119700.0,37.1667,37.1859,37.1538,37.1859,119700.0
2010-12-15 11:30:00,58.01,58.02,57.97,57.99,254700.0,37.1795,37.1859,37.1538,37.1667,254700.0
2010-12-15 11:35:00,57.99,58.01,57.95,57.96,370800.0,37.1667,37.1795,37.141,37.1474,370800.0
2010-12-15 11:40:00,57.96,57.98,57.92,57.95,444700.0,37.1474,37.1602,37.1218,37.141,444700.0
2010-12-15 11:45:00,57.95,57.96,57.91,57.95,234600.0,37.141,37.1474,37.1154,37.141,234600.0
2010-12-15 11:50:00,57.95,58.0,57.92,57.99,377300.0,37.141,37.1731,37.1218,37.1667,377300.0
2010-12-15 11:55:00,57.99,58.03,57.98,58.0,687800.0,37.1667,37.1923,37.1602,37.1731,687800.0
2010-12-15 12:00:00,58.0,58.03,57.99,58.01,1406900.0,37.1731,37.1923,37.1667,37.1795,1406900.0
2010-12-15 12:05:00,58.01,58.03,57.98,57.99,287100.0,37.1795,37.1923,37.1602,37.1667,287100.0
2010-12-15 12:10:00,57.98,58.01,57.95,57.97,147600.0,37.1602,37.1795,37.141,37.1538,147600.0
2010-12-15 12:15:00,57.96,58.0,57.95,57.98,65900.0,37.1474,37.1731,37.141,37.1602,65900.0
2010-12-15 12:20:00,57.98,57.99,57.93,57.96,169900.0,37.1602,37.1667,37.1282,37.1474,169900.0
2010-12-15 12:25:00,57.96,57.97,57.94,57.96,77800.0,37.1474,37.1538,37.1346,37.1474,77800.0
2010-12-15 12:30:00,57.95,57.96,57.9,57.92,135500.0,37.141,37.1474,37.109,37.1218,135500.0
2010-12-15 12:35:00,57.92,57.92,57.86,57.86,106900.0,37.1218,37.1218,37.0833,37.0833,106900.0
2010-12-15 12:40:00,57.86,57.88,57.8,57.81,190000.0,37.0833,37.0962,37.0449,37.0513,190000.0
2010-12-15 12:45:00,57.81,57.82,57.74,57.76,111000.0,37.0513,37.0577,37.0064,37.0192,111000.0
2010-12-15 12:50:00,57.76,57.78,57.71,57.72,90800.0,37.0192,37.0321,36.9872,36.9936,90800.0
2010-12-15 12:55:00,57.72,57.79,57.72,57.79,118000.0,36.9936,37.0385,36.9936,37.0385,118000.0
2010-12-15 13:00:00,57.79,57.79,57.74,57.77,90200.0,37.0385,37.0385,37.0064,37.0257,90200.0
2010-12-15 13:05:00,57.77,57.78,57.74,57.75,210000.0,37.0257,37.0321,37.0064,37.0128,210000.0
2010-12-15 13:10:00,57.76,57.81,57.75,57.78,230900.0,37.0192,37.0513,37.0128,37.0321,230900.0
2010-12-15 13:15:00,57.78,57.79,57.74,57.77,94800.0,37.0321,37.0385,37.0064,37.0257,94800.0
2010-12-15 13:20:00,57.76,57.78,57.73,57.73,232800.0,37.0192,37.0321,37.0,37.0,232800.0
2010-12-15 13:25:00,57.73,57.76,57.71,57.76,153700.0,37.0,37.0192,36.9872,37.0192,153700.0
2010-12-15 13:30:00,57.75,57.78,57.75,57.75,128800.0,37.0128,37.0321,37.0128,37.0128,128800.0
2010-12-15 13:35:00,57.76,57.76,57.72,57.76,106000.0,37.0192,37.0192,36.9936,37.0192,106000.0
2010-12-15 13:40:00,57.75,57.75,57.71,57.72,65700.0,37.0128,37.0128,36.9872,36.9936,65700.0
2010-12-15 13:45:00,57.71,57.74,57.71,57.73,89100.0,36.9872,37.0064,36.9872,37.0,89100.0
2010-12-15 13:50:00,57.73,57.75,57.72,57.74,221300.0,37.0,37.0128,36.9936,37.0064,221300.0
2010-12-15 13:55:00,57.74,57.78,57.74,57.78,171500.0,37.0064,37.0321,37.0064,37.0321,171500.0
2010-12-15 14:00:00,57.78,57.79,57.76,57.77,104500.0,37.0321,37.0385,37.0192,37.0257,104500.0
2010-12-15 14:05:00,57.77,57.78,57.72,57.73,94300.0,37.0257,37.0321,36.9936,37.0,94300.0
2010-12-15 14:10:00,57.72,57.74,57.69,57.71,69100.0,36.9936,37.0064,36.9744,36.9872,69100.0
2010-12-15 14:15:00,57.72,57.72,57.69,57.7,44800.0,36.9936,36.9936,36.9744,36.9808,44800.0
2010-12-15 14:20:00,57.7,57.71,57.61,57.62,137200.0,36.9808,36.9872,36.9231,36.9295,137200.0
2010-12-15 14:25:00,57.61,57.62,57.56,57.56,320500.0,36.9231,36.9295,36.8911,36.8911,320500.0
2010-12-15 14:30:00,57.56,57.57,57.47,57.55,462300.0,36.8911,36.8975,36.8334,36.8847,462300.0
2010-12-15 14:35:00,57.55,57.55,57.49,57.5,136100.0,36.8847,36.8847,36.8462,36.8526,136100.0
2010-12-15 14:40:00,57.5,57.51,57.47,57.47,80500.0,36.8526,36.859,36.8334,36.8334,80500.0
2010-12-15 14:45:00,57.47,57.51,57.47,57.5,109200.0,36.8334,36.859,36.8334,36.8526,109200.0
2010-12-15 14:50:00,57.5,57.51,57.46,57.47,187200.0,36.8526,36.859,36.827,36.8334,187200.0
2010-12-15 14:55:00,57.47,57.48,57.42,57.45,594800.0,36.8334,36.8398,36.8013,36.8206,594800.0
2010-12-15 15:00:00,57.44,57.54,57.43,57.53,234200.0,36.8142,36.8782,36.8077,36.8718,234200.0
2010-12-15 15:05:00,57.54,57.56,57.52,57.54,126300.0,36.8782,36.8911,36.8654,36.8782,126300.0
2010-12-15 15:10:00,57.54,57.54,57.52,57.53,218100.0,36.8782,36.8782,36.8654,36.8718,218100.0
2010-12-15 15:15:00,57.54,57.58,57.52,57.54,380700.0,36.8782,36.9039,36.8654,36.8782,380700.0
2010-12-15 15:20:00,57.55,57.64,57.54,57.63,259600.0,36.8847,36.9423,36.8782,36.9359,259600.0
2010-12-15 15:25:00,57.64,57.65,57.6,57.6,171300.0,36.9423,36.9487,36.9167,36.9167,171300.0
2010-12-15 15:30:00,57.6,57.62,57.59,57.62,89000.0,36.9167,36.9295,36.9103,36.9295,89000.0
2010-12-15 15:35:00,57.62,57.67,57.62,57.66,272300.0,36.9295,36.9616,36.9295,36.9552,272300.0
2010-12-15 15:40:00,57.66,57.69,57.65,57.66,174100.0,36.9552,36.9744,36.9487,36.9552,174100.0
2010-12-15 15:45:00,57.65,57.66,57.6,57.63,560600.0,36.9487,36.9552,36.9167,36.9359,560600.0
2010-12-15 15:50:00,57.63,57.63,57.57,57.58,306300.0,36.9359,36.9359,36.8975,36.9039,306300.0
2010-12-15 15:55:00,57.59,57.61,57.55,57.59,1024600.0,36.9103,36.9231,36.8847,36.9103,1024600.0
2010-12-16 09:30:00,57.6,57.62,57.58,57.61,599000.0,36.9167,36.9295,36.9039,36.9231,599000.0
2010-12-16 09:35:00,57.62,57.71,57.61,57.69,307300.0,36.9295,36.9872,36.9231,36.9744,307300.0
2010-12-16 09:40:00,57.69,57.72,57.68,57.69,168000.0,36.9744,36.9936,36.968,36.9744,168000.0
2010-12-16 09:45:00,57.69,57.72,57.67,57.68,125200.0,36.9744,36.9936,36.9616,36.968,125200.0
2010-12-16 09:50:00,57.67,57.71,57.64,57.64,253000.0,36.9616,36.9872,36.9423,36.9423,253000.0
2010-12-16 09:55:00,57.64,57.66,57.51,57.51,284400.0,36.9423,36.9552,36.859,36.859,284400.0
2010-12-16 10:00:00,57.51,57.59,57.45,57.58,1044200.0,36.859,36.9103,36.8206,36.9039,1044200.0
2010-12-16 10:05:00,57.57,57.58,57.5,57.54,198300.0,36.8975,36.9039,36.8526,36.8782,198300.0
2010-12-16 10:10:00,57.53,57.53,57.44,57.5,161000.0,36.8718,36.8718,36.8142,36.8526,161000.0
2010-12-16 10:15:00,57.49,57.52,57.44,57.51,149800.0,36.8462,36.8654,36.8142,36.859,149800.0
2010-12-16 10:20:00,57.51,57.58,57.51,57.54,426700.0,36.859,36.9039,36.859,36.8782,426700.0
2010-12-16 10:25:00,57.53,57.56,57.47,57.49,339500.0,36.8718,36.8911,36.8334,36.8462,339500.0
2010-12-16 10:30:00,57.49,57.52,57.43,57.43,106700.0,36.8462,36.8654,36.8077,36.8077,106700.0
2010-12-16 10:35:00,57.44,57.48,57.41,57.46,140000.0,36.8142,36.8398,36.7949,36.827,140000.0
2010-12-16 10:40:00,57.46,57.5,57.46,57.49,211900.0,36.827,36.8526,36.827,36.8462,211900.0
2010-12-16 10:45:00,57.49,57.52,57.47,57.5,117600.0,36.8462,36.8654,36.8334,36.8526,117600.0
2010-12-16 10:50:00,57.5,57.51,57.46,57.49,275600.0,36.8526,36.859,36.827,36.8462,275600.0
2010-12-16 10:55:00,57.5,57.55,57.48,57.54,148900.0,36.8526,36.8847,36.8398,36.8782,148900.0
2010-12-16 11:00:00,57.55,57.6,57.54,57.57,176900.0,36.8847,36.9167,36.8782,36.8975,176900.0
2010-12-16 11:05:00,57.57,57.6,57.56,57.59,87300.0,36.8975,36.9167,36.8911,36.9103,87300.0
2010-12-16 11:10:00,57.6,57.71,57.59,57.69,405000.0,36.9167,36.9872,36.9103,36.9744,405000.0
2010-12-16 11:15:00,57.68,57.73,57.67,57.7,295900.0,36.968,37.0,36.9616,36.9808,295900.0
2010-12-16 11:20:00,57.69,57.71,57.68,57.69,253500.0,36.9744,36.9872,36.968,36.9744,253500.0
2010-12-16 11:25:00,57.69,57.73,57.67,57.68,253900.0,36.9744,37.0,36.9616,36.968,253900.0
2010-12-16 11:30:00,57.68,57.69,57.65,57.68,210600.0,36.968,36.9744,36.9487,36.968,210600.0
2010-12-16 11:35:00,57.67,57.71,57.67,57.69,173700.0,36.9616,36.9872,36.9616,36.9744,173700.0
2010-12-16 11:40:00,57.69,57.76,57.69,57.76,44100.0,36.9744,37.0192,36.9744,37.0192,44100.0
2010-12-16 11:45:00,57.76,57.77,57.71,57.72,178800.0,37.0192,37.0257,36.9872,36.9936,178800.0
2010-12-16 11:50:00,57.72,57.77,57.71,57.74,165000.0,36.9936,37.0257,36.9872,37.0064,165000.0
2010-12-16 11:55:00,57.74,57.81,57.74,57.79,113300.0,37.0064,37.0513,37.0064,37.0385,113300.0
2010-12-16 12:00:00,57.79,57.79,57.76,57.77,80800.0,37.0385,37.0385,37.0192,37.0257,80800.0
2010-12-16 12:05:00,57.76,57.77,57.75,57.76,111400.0,37.0192,37.0257,37.0128,37.0192,111400.0
2010-12-16 12:10:00,57.76,57.77,57.75,57.75,239300.0,37.0192,37.0257,37.0128,37.0128,239300.0
2010-12-16 12:15:00,57.75,57.77,57.75,57.76,83900.0,37.0128,37.0257,37.0128,37.0192,83900.0
2010-12-16 12:20:00,57.76,57.78,57.76,57.77,44800.0,37.0192,37.0321,37.0192,37.0257,44800.0
2010-12-16 12:25:00,57.78,57.78,57.76,57.77,53400.0,37.0321,37.0321,37.0192,37.0257,53400.0
2010-12-16 12:30:00,57.76,57.81,57.76,57.8,56300.0,37.0192,37.0513,37.0192,37.0449,56300.0
2010-12-16 12:35:00,57.8,57.81,57.79,57.8,40000.0,37.0449,37.0513,37.0385,37.0449,40000.0
2010-12-16 12:40:00,57.8,57.87,57.8,57.87,108500.0,37.0449,37.0897,37.0449,37.0897,108500.0
2010-12-16 12:45:00,57.87,57.89,57.87,57.88,103800.0,37.0897,37.1026,37.0897,37.0962,103800.0
2010-12-16 12:50:00,57.87,57.93,57.87,57.92,39700.0,37.0897,37.1282,37.0897,37.1218,39700.0
2010-12-16 12:55:00,57.92,57.93,57.91,57.92,77700.0,37.1218,37.1282,37.1154,37.1218,77700.0
2010-12-16 13:00:00,57.92,57.92,57.9,57.91,40500.0,37.1218,37.1218,37.109,37.1154,40500.0
2010-12-16 13:05:00,57.91,57.92,57.88,57.88,112200.0,37.1154,37.1218,37.0962,37.0962,112200.0
2010-12-16 13:10:00,57.88,57.89,57.87,57.88,63800.0,37.0962,37.1026,37.0897,37.0962,63800.0
2010-12-16 13:15:00,57.88,57.89,57.87,57.88,26900.0,37.0962,37.1026,37.0897,37.0962,26900.0
2010-12-16 13:20:00,57.88,57.89,57.87,57.87,33400.0,37.0962,37.1026,37.0897,37.0897,33400.0
2010-12-16 13:25:00,57.87,57.9,57.86,57.86,92800.0,37.0897,37.109,37.0833,37.0833,92800.0
2010-12-16 13:30:00,57.86,57.87,57.83,57.84,131300.0,37.0833,37.0897,37.0641,37.0705,131300.0
2010-12-16 13:35:00,57.84,57.87,57.83,57.87,71700.0,37.0705,37.0897,37.0641,37.0897,71700.0
2010-12-16 13:40:00,57.87,57.91,57.86,57.88,200300.0,37.0897,37.1154,37.0833,37.0962,200300.0
2010-12-16 13:45:00,57.89,57.94,57.89,57.94,159400.0,37.1026,37.1346,37.1026,37.1346,159400.0
2010-12-16 13:50:00,57.94,57.95,57.91,57.94,85000.0,37.1346,37.141,37.1154,37.1346,85000.0
2010-12-16 13:55:00,57.94,57.94,57.87,57.87,69100.0,37.1346,37.1346,37.0897,37.0897,69100.0
2010-12-16 14:00:00,57.88,57.89,57.86,57.89,99400.0,37.0962,37.1026,37.0833,37.1026,99400.0
2010-12-16 14:05:00,57.89,57.89,57.85,57.88,51000.0,37.1026,37.1026,37.0769,37.0962,51000.0
2010-12-16 14:10:00,57.88,57.88,57.85,57.87,96700.0,37.0962,37.0962,37.0769,37.0897,96700.0
2010-12-16 14:15:00,57.88,57.88,57.83,57.84,54000.0,37.0962,37.0962,37.0641,37.0705,54000.0
2010-12-16 14:20:00,57.84,57.85,57.81,57.84,103800.0,37.0705,37.0769,37.0513,37.0705,103800.0
2010-12-16 14:25:00,57.83,57.84,57.82,57.83,37500.0,37.0641,37.0705,37.0577,37.0641,37500.0
2010-12-16 14:30:00,57.83,57.84,57.8,57.81,75200.0,37.0641,37.0705,37.0449,37.0513,75200.0
2010-12-16 14:35:00,57.81,57.82,57.8,57.81,41500.0,37.0513,37.0577,37.0449,37.0513,41500.0
2010-12-16 14:40:00,57.82,57.83,57.8,57.81,35700.0,37.0577,37.0641,37.0449,37.0513,35700.0
2010-12-16 14:45:00,57.82,57.83,57.81,57.83,76500.0,37.0577,37.0641,37.0513,37.0641,76500.0
2010-12-16 14:50:00,57.82,57.82,57.78,57.82,238300.0,37.0577,37.0577,37.0321,37.0577,238300.0
2010-12-16 14:55:00,57.82,57.82,57.78,57.8,52200.0,37.0577,37.0577,37.0321,37.0449,52200.0
2010-12-16 15:00:00,57.8,57.86,57.8,57.85,131600.0,37.0449,37.0833,37.0449,37.0769,131600.0
2010-12-16 15:05:00,57.85,57.9,57.84,57.9,73900.0,37.0769,37.109,37.0705,37.109,73900.0
2010-12-16 15:10:00,57.9,57.91,57.88,57.88,56800.0,37.109,37.1154,37.0962,37.0962,56800.0
2010-12-16 15:15:00,57.89,57.89,57.85,57.85,71100.0,37.1026,37.1026,37.0769,37.0769,71100.0
2010-12-16 15:20:00,57.86,57.9,57.83,57.87,607400.0,37.0833,37.109,37.0641,37.0897,607400.0
2010-12-16 15:25:00,57.87,57.91,57.86,57.91,142800.0,37.0897,37.1154,37.0833,37.1154,142800.0
2010-12-16 15:30:00,57.9,57.93,57.89,57.91,248000.0,37.109,37.1282,37.1026,37.1154,248000.0
2010-12-16 15:35:00,57.91,57.92,57.9,57.91,210800.0,37.1154,37.1218,37.109,37.1154,210800.0
2010-12-16 15:40:00,57.91,57.92,57.9,57.9,141800.0,37.1154,37.1218,37.109,37.109,141800.0
2010-12-16 15:45:00,57.9,57.92,57.9,57.92,163500.0,37.109,37.1218,37.109,37.1218,163500.0
2010-12-16 15:50:00,57.91,57.95,57.91,57.95,329600.0,37.1154,37.141,37.1154,37.141,329600.0
2010-12-16 15:55:00,57.94,57.98,57.89,57.91,1572300.0,37.1346,37.1602,37.1026,37.1154,1572300.0
2010-12-17 09:30:00,57.56,57.61,57.56,57.58,341800.0,36.8911,36.9231,36.8911,36.9039,341800.0
2010-12-17 09:35:00,57.58,57.6,57.52,57.59,247100.0,36.9039,36.9167,36.8654,36.9103,247100.0
2010-12-17 09:40:00,57.59,57.6,57.51,57.55,340000.0,36.9103,36.9167,36.859,36.8847,340000.0
2010-12-17 09:45:00,57.55,57.61,57.55,57.59,327000.0,36.8847,36.9231,36.8847,36.9103,327000.0
2010-12-17 09:50:00,57.6,57.6,57.54,57.55,180000.0,36.9167,36.9167,36.8782,36.8847,180000.0
2010-12-17 09:55:00,57.55,57.61,57.53,57.59,354200.0,36.8847,36.9231,36.8718,36.9103,354200.0
2010-12-17 10:00:00,57.6,57.61,57.48,57.48,209500.0,36.9167,36.9231,36.8398,36.8398,209500.0
2010-12-17 10:05:00,57.48,57.56,57.48,57.55,156200.0,36.8398,36.8911,36.8398,36.8847,156200.0
2010-12-17 10:10:00,57.55,57.58,57.53,57.58,135100.0,36.8847,36.9039,36.8718,36.9039,135100.0
2010-12-17 10:15:00,57.58,57.59,57.52,57.56,166700.0,36.9039,36.9103,36.8654,36.8911,166700.0
2010-12-17 10:20:00,57.55,57.59,57.54,57.57,143900.0,36.8847,36.9103,36.8782,36.8975,143900.0
2010-12-17 10:25:00,57.58,57.59,57.53,57.53,165500.0,36.9039,36.9103,36.8718,36.8718,165500.0
2010-12-17 10:30:00,57.53,57.55,57.52,57.53,156600.0,36.8718,36.8847,36.8654,36.8718,156600.0
2010-12-17 10:35:00,57.54,57.54,57.43,57.45,243000.0,36.8782,36.8782,36.8077,36.8206,243000.0
2010-12-17 10:40:00,57.44,57.47,57.34,57.34,257000.0,36.8142,36.8334,36.7501,36.7501,257000.0
2010-12-17 10:45:00,57.34,57.35,57.26,57.33,341900.0,36.7501,36.7565,36.6988,36.7437,341900.0
2010-12-17 10:50:00,57.33,57.36,57.29,57.31,285800.0,36.7437,36.7629,36.718,36.7308,285800.0
2010-12-17 10:55:00,57.31,57.36,57.31,57.35,174400.0,36.7308,36.7629,36.7308,36.7565,174400.0
2010-12-17 11:00:00,57.35,57.36,57.3,57.32,174300.0,36.7565,36.7629,36.7244,36.7372,174300.0
2010-12-17 11:05:00,57.32,57.37,57.32,57.37,165700.0,36.7372,36.7693,36.7372,36.7693,165700.0
2010-12-17 11:10:00,57.36,57.39,57.33,57.39,337700.0,36.7629,36.7821,36.7437,36.7821,337700.0
2010-12-17 11:15:00,57.39,57.39,57.35,57.37,406800.0,36.7821,36.7821,36.7565,36.7693,406800.0
2010-12-17 11:20:00,57.37,57.39,57.34,57.34,272600.0,36.7693,36.7821,36.7501,36.7501,272600.0
2010-12-17 11:25:00,57.34,57.38,57.29,57.31,465300.0,36.7501,36.7757,36.718,36.7308,465300.0
2010-12-17 11:30:00,57.3,57.36,57.29,57.34,364100.0,36.7244,36.7629,36.718,36.7501,364100.0
2010-12-17 11:35:00,57.34,57.41,57.31,57.4,276800.0,36.7501,36.7949,36.7308,36.7885,276800.0
2010-12-17 11:40:00,57.4,57.42,57.38,57.42,264400.0,36.7885,36.8013,36.7757,36.8013,264400.0
2010-12-17 11:45:00,57.42,57.43,57.37,57.37,193900.0,36.8013,36.8077,36.7693,36.7693,193900.0
2010-12-17 11:50:00,57.38,57.42,57.37,57.4,306500.0,36.7757,36.8013,36.7693,36.7885,306500.0
2010-12-17 11:55:00,57.4,57.4,57.37,57.38,138400.0,36.7885,36.7885,36.7693,36.7757,138400.0
2010-12-17 12:00:00,57.38,57.41,57.38,57.41,68600.0,36.7757,36.7949,36.7757,36.7949,68600.0
2010-12-17 12:05:00,57.41,57.42,57.36,57.37,146400.0,36.7949,36.8013,36.7629,36.7693,146400.0
2010-12-17 12:10:00,57.36,57.39,57.36,57.38,44400.0,36.7629,36.7821,36.7629,36.7757,44400.0
2010-12-17 12:15:00,57.38,57.41,57.38,57.38,120900.0,36.7757,36.7949,36.7757,36.7757,120900.0
2010-12-17 12:20:00,57.39,57.4,57.37,57.38,71800.0,36.7821,36.7885,36.7693,36.7757,71800.0
2010-12-17 12:25:00,57.39,57.39,57.37,57.38,100500.0,36.7821,36.7821,36.7693,36.7757,100500.0
2010-12-17 12:30:00,57.38,57.39,57.37,57.38,60700.0,36.7757,36.7821,36.7693,36.7757,60700.0
2010-12-17 12:35:00,57.39,57.4,57.37,57.39,70900.0,36.7821,36.7885,36.7693,36.7821,70900.0
2010-12-17 12:40:00,57.39,57.4,57.37,57.38,56800.0,36.7821,36.7885,36.7693,36.7757,56800.0
2010-12-17 12:45:00,57.38,57.39,57.36,57.37,67100.0,36.7757,36.7821,36.7629,36.7693,67100.0
2010-12-17 12:50:00,57.37,57.37,57.35,57.36,88400.0,36.7693,36.7693,36.7565,36.7629,88400.0
2010-12-17 12:55:00,57.37,57.43,57.36,57.43,111200.0,36.7693,36.8077,36.7629,36.8077,111200.0
2010-12-17 13:00:00,57.43,57.46,57.42,57.43,106900.0,36.8077,36.827,36.8013,36.8077,106900.0
2010-12-17 13:05:00,57.44,57.49,57.42,57.49,91300.0,36.8142,36.8462,36.8013,36.8462,91300.0
2010-12-17 13:10:00,57.49,57.51,57.49,57.49,60200.0,36.8462,36.859,36.8462,36.8462,60200.0
2010-12-17 13:15:00,57.5,57.52,57.49,57.51,94000.0,36.8526,36.8654,36.8462,36.859,94000.0
2010-12-17 13:20:00,57.52,57.53,57.5,57.52,195300.0,36.8654,36.8718,36.8526,36.8654,195300.0
2010-12-17 13:25:00,57.53,57.53,57.5,57.52,102300.0,36.8718,36.8718,36.8526,36.8654,102300.0
2010-12-17 13:30:00,57.52,57.52,57.48,57.51,105400.0,36.8654,36.8654,36.8398,36.859,105400.0
2010-12-17 13:35:00,57.5,57.55,57.5,57.55,85200.0,36.8526,36.8847,36.8526,36.8847,85200.0
2010-12-17 13:40:00,57.55,57.58,57.54,57.56,104200.0,36.8847,36.9039,36.8782,36.8911,104200.0
2010-12-17 13:45:00,57.56,57.59,57.55,57.58,41000.0,36.8911,36.9103,36.8847,36.9039,41000.0
2010-12-17 13:50:00,57.59,57.6,57.58,57.58,84900.0,36.9103,36.9167,36.9039,36.9039,84900.0
2010-12-17 13:55:00,57.58,57.59,57.57,57.58,134400.0,36.9039,36.9103,36.8975,36.9039,134400.0
2010-12-17 14:00:00,57.58,57.6,57.57,57.57,125000.0,36.9039,36.9167,36.8975,36.8975,125000.0
2010-12-17 14:05:00,57.57,57.58,57.57,57.57,20400.0,36.8975,36.9039,36.8975,36.8975,20400.0
2010-12-17 14:10:00,57.57,57.58,57.55,57.56,81700.0,36.8975,36.9039,36.8847,36.8911,81700.0
2010-12-17 14:15:00,57.56,57.59,57.55,57.59,65000.0,36.8911,36.9103,36.8847,36.9103,65000.0
2010-12-17 14:20:00,57.59,57.6,57.58,57.6,22300.0,36.9103,36.9167,36.9039,36.9167,22300.0
2010-12-17 14:25:00,57.59,57.61,57.58,57.59,64700.0,36.9103,36.9231,36.9039,36.9103,64700.0
2010-12-17 14:30:00,57.6,57.6,57.56,57.56,49000.0,36.9167,36.9167,36.8911,36.8911,49000.0
2010-12-17 14:35:00,57.57,57.59,57.56,57.57,154100.0,36.8975,36.9103,36.8911,36.8975,154100.0
2010-12-17 14:40:00,57.57,57.59,57.57,57.58,82800.0,36.8975,36.9103,36.8975,36.9039,82800.0
2010-12-17 14:45:00,57.58,57.59,57.57,57.59,48400.0,36.9039,36.9103,36.8975,36.9103,48400.0
2010-12-17 14:50:00,57.58,57.59,57.57,57.58,60200.0,36.9039,36.9103,36.8975,36.9039,60200.0
2010-12-17 14:55:00,57.57,57.59,57.56,57.57,187400.0,36.8975,36.9103,36.8911,36.8975,187400.0
2010-12-17 15:00:00,57.58,57.59,57.54,57.57,316500.0,36.9039,36.9103,36.8782,36.8975,316500.0
2010-12-17 15:05:00,57.56,57.57,57.55,57.56,74600.0,36.8911,36.8975,36.8847,36.8911,74600.0
2010-12-17 15:10:00,57.56,57.57,57.53,57.57,96800.0,36.8911,36.8975,36.8718,36.8975,96800.0
2010-12-17 15:15:00,57.56,57.57,57.55,57.56,60600.0,36.8911,36.8975,36.8847,36.8911,60600.0
2010-12-17 15:20:00,57.55,57.58,57.54,57.56,83000.0,36.8847,36.9039,36.8782,36.8911,83000.0
2010-12-17 15:25:00,57.57,57.57,57.51,57.53,185500.0,36.8975,36.8975,36.859,36.8718,185500.0
2010-12-17 15:30:00,57.52,57.53,57.51,57.52,78400.0,36.8654,36.8718,36.859,36.8654,78400.0
2010-12-17 15:35:00,57.51,57.52,57.47,57.49,249400.0,36.859,36.8654,36.8334,36.8462,249400.0
2010-12-17 15:40:00,57.48,57.51,57.47,57.51,307500.0,36.8398,36.859,36.8334,36.859,307500.0
2010-12-17 15:45:00,57.51,57.54,57.49,57.53,392400.0,36.859,36.8782,36.8462,36.8718,392400.0
2010-12-17 15:50:00,57.53,57.53,57.5,57.52,635900.0,36.8718,36.8718,36.8526,36.8654,635900.0
2010-12-17 15:55:00,57.52,57.6,57.51,57.6,1594000.0,36.8654,36.9167,36.859,36.9167,1594000.0
2010-12-20 09:30:00,57.85,57.86,57.79,57.82,166700.0,37.0769,37.0833,37.0385,37.0577,166700.0
2010-12-20 09:35:00,57.81,57.85,57.81,57.83,129700.0,37.0513,37.0769,37.0513,37.0641,129700.0
2010-12-20 09:40:00,57.82,57.83,57.78,57.8,266200.0,37.0577,37.0641,37.0321,37.0449,266200.0
2010-12-20 09:45:00,57.8,57.81,57.78,57.78,115600.0,37.0449,37.0513,37.0321,37.0321,115600.0
2010-12-20 09:50:00,57.78,57.79,57.77,57.78,103800.0,37.0321,37.0385,37.0257,37.0321,103800.0
2010-12-20 09:55:00,57.79,57.79,57.77,57.79,95400.0,37.0385,37.0385,37.0257,37.0385,95400.0
2010-12-20 10:00:00,57.79,57.79,57.73,57.76,169200.0,37.0385,37.0385,37.0,37.0192,169200.0
2010-12-20 10:05:00,57.76,57.77,57.7,57.72,179200.0,37.0192,37.0257,36.9808,36.9936,179200.0
2010-12-20 10:10:00,57.72,57.72,57.57,57.61,243200.0,36.9936,36.9936,36.8975,36.9231,243200.0
2010-12-20 10:15:00,57.62,57.62,57.5,57.53,359100.0,36.9295,36.9295,36.8526,36.8718,359100.0
2010-12-20 10:20:00,57.52,57.54,57.47,57.52,238400.0,36.8654,36.8782,36.8334,36.8654,238400.0
2010-12-20 10:25:00,57.52,57.55,57.49,57.54,144500.0,36.8654,36.8847,36.8462,36.8782,144500.0
2010-12-20 10:30:00,57.54,57.6,57.53,57.59,200000.0,36.8782,36.9167,36.8718,36.9103,200000.0
2010-12-20 10:35:00,57.59,57.64,57.53,57.56,270900.0,36.9103,36.9423,36.8718,36.8911,270900.0
2010-12-20 10:40:00,57.55,57.58,57.5,57.52,237200.0,36.8847,36.9039,36.8526,36.8654,237200.0
2010-12-20 10:45:00,57.52,57.54,57.48,57.54,156000.0,36.8654,36.8782,36.8398,36.8782,156000.0
2010-12-20 10:50:00,57.54,57.55,57.52,57.54,111200.0,36.8782,36.8847,36.8654,36.8782,111200.0
2010-12-20 10:55:00,57.54,57.54,57.46,57.46,150700.0,36.8782,36.8782,36.827,36.827,150700.0
2010-12-20 11:00:00,57.46,57.54,57.45,57.5,172000.0,36.827,36.8782,36.8206,36.8526,172000.0
2010-12-20 11:05:00,57.5,57.51,57.46,57.47,176100.0,36.8526,36.859,36.827,36.8334,176100.0
2010-12-20 11:10:00,57.47,57.55,57.45,57.53,272600.0,36.8334,36.8847,36.8206,36.8718,272600.0
2010-12-20 11:15:00,57.54,57.56,57.51,57.53,77400.0,36.8782,36.8911,36.859,36.8718,77400.0
2010-12-20 11:20:00,57.53,57.55,57.51,57.53,116000.0,36.8718,36.8847,36.859,36.8718,116000.0
2010-12-20 11:25:00,57.54,57.6,57.54,57.6,110900.0,36.8782,36.9167,36.8782,36.9167,110900.0
2010-12-20 11:30:00,57.6,57.61,57.58,57.59,249100.0,36.9167,36.9231,36.9039,36.9103,249100.0
2010-12-20 11:35:00,57.59,57.6,57.57,57.59,89200.0,36.9103,36.9167,36.8975,36.9103,89200.0
2010-12-20 11:40:00,57.58,57.6,57.58,57.6,35700.0,36.9039,36.9167,36.9039,36.9167,35700.0
2010-12-20 11:45:00,57.6,57.61,57.58,57.61,49500.0,36.9167,36.9231,36.9039,36.9231,49500.0
2010-12-20 11:50:00,57.6,57.64,57.6,57.63,122800.0,36.9167,36.9423,36.9167,36.9359,122800.0
2010-12-20 11:55:00,57.64,57.66,57.62,57.66,104900.0,36.9423,36.9552,36.9295,36.9552,104900.0
2010-12-20 12:00:00,57.65,57.66,57.64,57.64,112400.0,36.9487,36.9552,36.9423,36.9423,112400.0
2010-12-20 12:05:00,57.64,57.65,57.61,57.62,197900.0,36.9423,36.9487,36.9231,36.9295,197900.0
2010-12-20 12:10:00,57.62,57.65,57.61,57.65,82000.0,36.9295,36.9487,36.9231,36.9487,82000.0
2010-12-20 12:15:00,57.65,57.7,57.63,57.7,115200.0,36.9487,36.9808,36.9359,36.9808,115200.0
2010-12-20 12:20:00,57.7,57.7,57.66,57.66,36500.0,36.9808,36.9808,36.9552,36.9552,36500.0
2010-12-20 12:25:00,57.67,57.67,57.65,57.65,46500.0,36.9616,36.9616,36.9487,36.9487,46500.0
2010-12-20 12:30:00,57.65,57.67,57.6,57.6,108800.0,36.9487,36.9616,36.9167,36.9167,108800.0
2010-12-20 12:35:00,57.6,57.62,57.6,57.61,44400.0,36.9167,36.9295,36.9167,36.9231,44400.0
2010-12-20 12:40:00,57.62,57.64,57.6,57.64,142700.0,36.9295,36.9423,36.9167,36.9423,142700.0
2010-12-20 12:45:00,57.63,57.67,57.63,57.65,129600.0,36.9359,36.9616,36.9359,36.9487,129600.0
2010-12-20 12:50:00,57.66,57.68,57.66,57.68,35100.0,36.9552,36.968,36.9552,36.968,35100.0
2010-12-20 12:55:00,57.68,57.73,57.67,57.73,95600.0,36.968,37.0,36.9616,37.0,95600.0
2010-12-20 13:00:00,57.73,57.73,57.71,57.72,24400.0,37.0,37.0,36.9872,36.9936,24400.0
2010-12-20 13:05:00,57.72,57.72,57.71,57.72,40300.0,36.9936,36.9936,36.9872,36.9936,40300.0
2010-12-20 13:10:00,57.72,57.72,57.7,57.7,35300.0,36.9936,36.9936,36.9808,36.9808,35300.0
2010-12-20 13:15:00,57.7,57.71,57.67,57.68,51100.0,36.9808,36.9872,36.9616,36.968,51100.0
2010-12-20 13:20:00,57.68,57.71,57.67,57.7,53700.0,36.968,36.9872,36.9616,36.9808,53700.0
2010-12-20 13:25:00,57.71,57.73,57.71,57.71,129200.0,36.9872,37.0,36.9872,36.9872,129200.0
2010-12-20 13:30:00,57.72,57.73,57.7,57.7,52900.0,36.9936,37.0,36.9808,36.9808,52900.0
2010-12-20 13:35:00,57.7,57.7,57.68,57.69,117100.0,36.9808,36.9808,36.968,36.9744,117100.0
2010-12-20 13:40:00,57.68,57.7,57.68,57.7,28700.0,36.968,36.9808,36.968,36.9808,28700.0
2010-12-20 13:45:00,57.7,57.72,57.69,57.71,78600.0,36.9808,36.9936,36.9744,36.9872,78600.0
2010-12-20 13:50:00,57.71,57.72,57.71,57.72,18100.0,36.9872,36.9936,36.9872,36.9936,18100.0
2010-12-20 13:55:00,57.71,57.72,57.71,57.72,24100.0,36.9872,36.9936,36.9872,36.9936,24100.0
2010-12-20 14:00:00,57.71,57.76,57.7,57.76,130400.0,36.9872,37.0192,36.9808,37.0192,130400.0
2010-12-20 14:05:00,57.75,57.8,57.72,57.79,133700.0,37.0128,37.0449,36.9936,37.0385,133700.0
2010-12-20 14:10:00,57.79,57.85,57.79,57.8,152400.0,37.0385,37.0769,37.0385,37.0449,152400.0
2010-12-20 14:15:00,57.8,57.81,57.79,57.8,52700.0,37.0449,37.0513,37.0385,37.0449,52700.0
2010-12-20 14:20:00,57.8,57.81,57.78,57.78,116400.0,37.0449,37.0513,37.0321,37.0321,116400.0
2010-12-20 14:25:00,57.79,57.79,57.73,57.74,29700.0,37.0385,37.0385,37.0,37.0064,29700.0
2010-12-20 14:30:00,57.74,57.75,57.71,57.73,231500.0,37.0064,37.0128,36.9872,37.0,231500.0
2010-12-20 14:35:00,57.72,57.74,57.71,57.72,63300.0,36.9936,37.0064,36.9872,36.9936,63300.0
2010-12-20 14:40:00,57.72,57.73,57.71,57.71,131000.0,36.9936,37.0,36.9872,36.9872,131000.0
2010-12-20 14:45:00,57.72,57.73,57.7,57.7,85200.0,36.9936,37.0,36.9808,36.9808,85200.0
2010-12-20 14:50:00,57.71,57.72,57.69,57.71,113100.0,36.9872,36.9936,36.9744,36.9872,113100.0
2010-12-20 14:55:00,57.71,57.72,57.68,57.68,136500.0,36.9872,36.9936,36.968,36.968,136500.0
2010-12-20 15:00:00,57.69,57.71,57.68,57.71,83200.0,36.9744,36.9872,36.968,36.9872,83200.0
2010-12-20 15:05:00,57.71,57.71,57.66,57.68,146700.0,36.9872,36.9872,36.9552,36.968,146700.0
2010-12-20 15:10:00,57.69,57.69,57.66,57.67,112600.0,36.9744,36.9744,36.9552,36.9616,112600.0
2010-12-20 15:15:00,57.67,57.69,57.67,57.68,122500.0,36.9616,36.9744,36.9616,36.968,122500.0
2010-12-20 15:20:00,57.68,57.7,57.67,57.68,237200.0,36.968,36.9808,36.9616,36.968,237200.0
2010-12-20 15:25:00,57.69,57.69,57.65,57.66,86100.0,36.9744,36.9744,36.9487,36.9552,86100.0
2010-12-20 15:30:00,57.66,57.69,57.65,57.69,71600.0,36.9552,36.9744,36.9487,36.9744,71600.0
2010-12-20 15:35:00,57.69,57.73,57.68,57.71,129300.0,36.9744,37.0,36.968,36.9872,129300.0
2010-12-20 15:40:00,57.7,57.71,57.67,57.68,456500.0,36.9808,36.9872,36.9616,36.968,456500.0
2010-12-20 15:45:00,57.67,57.68,57.65,57.65,195400.0,36.9616,36.968,36.9487,36.9487,195400.0
2010-12-20 15:50:00,57.65,57.7,57.65,57.7,263600.0,36.9487,36.9808,36.9487,36.9808,263600.0
2010-12-20 15:55:00,57.69,57.7,57.63,57.69,1188700.0,36.9744,36.9808,36.9359,36.9744,1188700.0
2010-12-21 09:30:00,57.65,57.69,57.62,57.62,1048800.0,37.2937,37.3196,37.2743,37.2743,1048800.0
2010-12-21 09:35:00,57.62,57.67,57.61,57.66,592900.0,37.2743,37.3067,37.2679,37.3002,592900.0
2010-12-21 09:40:00,57.66,57.68,57.62,57.63,612500.0,37.3002,37.3131,37.2743,37.2808,612500.0
2010-12-21 09:45:00,57.63,57.65,57.62,57.64,293800.0,37.2808,37.2937,37.2743,37.2873,293800.0
2010-12-21 09:50:00,57.65,57.72,57.64,57.7,2099700.0,37.2937,37.339,37.2873,37.3261,2099700.0
2010-12-21 09:55:00,57.7,57.71,57.65,57.67,812600.0,37.3261,37.3326,37.2937,37.3067,812600.0
2010-12-21 10:00:00,57.67,57.68,57.63,57.65,305300.0,37.3067,37.3131,37.2808,37.2937,305300.0
2010-12-21 10:05:00,57.65,57.68,57.61,57.65,345300.0,37.2937,37.3131,37.2679,37.2937,345300.0
2010-12-21 10:10:00,57.66,57.68,57.61,57.62,399300.0,37.3002,37.3131,37.2679,37.2743,399300.0
2010-12-21 10:15:00,57.62,57.66,57.61,57.65,233800.0,37.2743,37.3002,37.2679,37.2937,233800.0
2010-12-21 10:20:00,57.65,57.69,57.65,57.65,342900.0,37.2937,37.3196,37.2937,37.2937,342900.0
2010-12-21 10:25:00,57.65,57.69,57.64,57.66,154100.0,37.2937,37.3196,37.2873,37.3002,154100.0
2010-12-21 10:30:00,57.65,57.67,57.64,57.65,272100.0,37.2937,37.3067,37.2873,37.2937,272100.0
2010-12-21 10:35:00,57.65,57.66,57.63,57.66,96400.0,37.2937,37.3002,37.2808,37.3002,96400.0
2010-12-21 10:40:00,57.65,57.67,57.63,57.66,169700.0,37.2937,37.3067,37.2808,37.3002,169700.0
2010-12-21 10:45:00,57.66,57.67,57.64,57.65,48400.0,37.3002,37.3067,37.2873,37.2937,48400.0
2010-12-21 10:50:00,57.65,57.68,57.65,57.68,91300.0,37.2937,37.3131,37.2937,37.3131,91300.0
2010-12-21 10:55:00,57.66,57.67,57.63,57.64,126000.0,37.3002,37.3067,37.2808,37.2873,126000.0
2010-12-21 11:00:00,57.63,57.65,57.62,57.62,237800.0,37.2808,37.2937,37.2743,37.2743,237800.0
2010-12-21 11:05:00,57.62,57.63,57.61,57.61,182000.0,37.2743,37.2808,37.2679,37.2679,182000.0
2010-12-21 11:10:00,57.61,57.61,57.58,57.59,267600.0,37.2679,37.2679,37.2485,37.2549,267600.0
2010-12-21 11:15:00,57.58,57.61,57.58,57.59,177700.0,37.2485,37.2679,37.2485,37.2549,177700.0
2010-12-21 11:20:00,57.59,57.62,57.58,57.61,117000.0,37.2549,37.2743,37.2485,37.2679,117000.0
2010-12-21 11:25:00,57.61,57.64,57.61,57.64,127900.0,37.2679,37.2873,37.2679,37.2873,127900.0
2010-12-21 11:30:00,57.63,57.66,57.62,57.66,150200.0,37.2808,37.3002,37.2743,37.3002,150200.0
2010-12-21 11:35:00,57.66,57.68,57.65,57.67,139100.0,37.3002,37.3131,37.2937,37.3067,139100.0
2010-12-21 11:40:00,57.67,57.69,57.64,57.64,88000.0,37.3067,37.3196,37.2873,37.2873,88000.0
2010-12-21 11:45:00,57.65,57.65,57.61,57.63,81700.0,37.2937,37.2937,37.2679,37.2808,81700.0
2010-12-21 11:50:00,57.62,57.63,57.6,57.6,53300.0,37.2743,37.2808,37.2614,37.2614,53300.0
2010-12-21 11:55:00,57.6,57.61,57.57,57.57,83400.0,37.2614,37.2679,37.242,37.242,83400.0
2010-12-21 12:00:00,57.58,57.61,57.57,57.61,79300.0,37.2485,37.2679,37.242,37.2679,79300.0
2010-12-21 12:05:00,57.61,57.62,57.6,57.62,42700.0,37.2679,37.2743,37.2614,37.2743,42700.0
2010-12-21 12:10:00,57.61,57.64,57.59,57.61,126400.0,37.2679,37.2873,37.2549,37.2679,126400.0
2010-12-21 12:15:00,57.6,57.62,57.6,57.62,82700.0,37.2614,37.2743,37.2614,37.2743,82700.0
2010-12-21 12:20:00,57.61,57.63,57.59,57.6,130200.0,37.2679,37.2808,37.2549,37.2614,130200.0
2010-12-21 12:25:00,57.59,57.6,57.57,57.58,186200.0,37.2549,37.2614,37.242,37.2485,186200.0
2010-12-21 12:30:00,57.58,57.59,57.57,57.58,45800.0,37.2485,37.2549,37.242,37.2485,45800.0
2010-12-21 12:35:00,57.58,57.6,57.57,57.57,104800.0,37.2485,37.2614,37.242,37.242,104800.0
2010-12-21 12:40:00,57.57,57.58,57.57,57.58,37000.0,37.242,37.2485,37.242,37.2485,37000.0
2010-12-21 12:45:00,57.58,57.62,57.57,57.6,116500.0,37.2485,37.2743,37.242,37.2614,116500.0
2010-12-21 12:50:00,57.6,57.62,57.6,57.61,104100.0,37.2614,37.2743,37.2614,37.2679,104100.0
2010-12-21 12:55:00,57.61,57.65,57.61,57.65,125200.0,37.2679,37.2937,37.2679,37.2937,125200.0
2010-12-21 13:00:00,57.63,57.65,57.6,57.61,263900.0,37.2808,37.2937,37.2614,37.2679,263900.0
2010-12-21 13:05:00,57.6,57.63,57.6,57.63,75800.0,37.2614,37.2808,37.2614,37.2808,75800.0
2010-12-21 13:10:00,57.62,57.63,57.6,57.62,103300.0,37.2743,37.2808,37.2614,37.2743,103300.0
2010-12-21 13:15:00,57.61,57.62,57.58,57.58,75500.0,37.2679,37.2743,37.2485,37.2485,75500.0
2010-12-21 13:20:00,57.58,57.59,57.56,57.57,107700.0,37.2485,37.2549,37.2355,37.242,107700.0
2010-12-21 13:25:00,57.56,57.56,57.54,57.55,76600.0,37.2355,37.2355,37.2226,37.229,76600.0
2010-12-21 13:30:00,57.54,57.55,57.53,57.54,108500.0,37.2226,37.229,37.2161,37.2226,108500.0
2010-12-21 13:35:00,57.54,57.55,57.53,57.53,101200.0,37.2226,37.229,37.2161,37.2161,101200.0
2010-12-21 13:40:00,57.53,57.57,57.53,57.57,141900.0,37.2161,37.242,37.2161,37.242,141900.0
2010-12-21 13:45:00,57.57,57.57,57.53,57.53,188400.0,37.242,37.242,37.2161,37.2161,188400.0
2010-12-21 13:50:00,57.54,57.57,57.53,57.57,230200.0,37.2226,37.242,37.2161,37.242,230200.0
2010-12-21 13:55:00,57.57,57.57,57.56,57.56,71500.0,37.242,37.242,37.2355,37.2355,71500.0
2010-12-21 14:00:00,57.57,57.58,57.56,57.57,124800.0,37.242,37.2485,37.2355,37.242,124800.0
2010-12-21 14:05:00,57.57,57.58,57.56,57.58,123300.0,37.242,37.2485,37.2355,37.2485,123300.0
2010-12-21 14:10:00,57.58,57.6,57.57,57.6,192000.0,37.2485,37.2614,37.242,37.2614,192000.0
2010-12-21 14:15:00,57.59,57.6,57.58,57.58,139900.0,37.2549,37.2614,37.2485,37.2485,139900.0
2010-12-21 14:20:00,57.58,57.59,57.53,57.54,263800.0,37.2485,37.2549,37.2161,37.2226,263800.0
2010-12-21 14:25:00,57.54,57.56,57.53,57.55,57200.0,37.2226,37.2355,37.2161,37.229,57200.0
2010-12-21 14:30:00,57.55,57.58,57.55,57.56,91900.0,37.229,37.2485,37.229,37.2355,91900.0
2010-12-21 14:35:00,57.56,57.57,57.55,57.56,104500.0,37.2355,37.242,37.229,37.2355,104500.0
2010-12-21 14:40:00,57.56,57.57,57.55,57.57,89700.0,37.2355,37.242,37.229,37.242,89700.0
2010-12-21 14:45:00,57.56,57.57,57.56,57.57,50400.0,37.2355,37.242,37.2355,37.242,50400.0
2010-12-21 14:50:00,57.57,57.59,57.56,57.59,99500.0,37.242,37.2549,37.2355,37.2549,99500.0
2010-12-21 14:55:00,57.58,57.6,57.58,57.6,112400.0,37.2485,37.2614,37.2485,37.2614,112400.0
2010-12-21 15:00:00,57.59,57.61,57.59,57.61,59300.0,37.2549,37.2679,37.2549,37.2679,59300.0
2010-12-21 15:05:00,57.6,57.61,57.6,57.6,54700.0,37.2614,37.2679,37.2614,37.2614,54700.0
2010-12-21 15:10:00,57.6,57.61,57.58,57.59,157000.0,37.2614,37.2679,37.2485,37.2549,157000.0
2010-12-21 15:15:00,57.58,57.6,57.57,57.6,88200.0,37.2485,37.2614,37.242,37.2614,88200.0
2010-12-21 15:20:00,57.59,57.6,57.59,57.6,100300.0,37.2549,37.2614,37.2549,37.2614,100300.0
2010-12-21 15:25:00,57.59,57.61,57.59,57.6,136700.0,37.2549,37.2679,37.2549,37.2614,136700.0
2010-12-21 15:30:00,57.6,57.62,57.6,57.6,229700.0,37.2614,37.2743,37.2614,37.2614,229700.0
2010-12-21 15:35:00,57.6,57.64,57.59,57.64,378500.0,37.2614,37.2873,37.2549,37.2873,378500.0
2010-12-21 15:40:00,57.63,57.65,57.63,57.65,195400.0,37.2808,37.2937,37.2808,37.2937,195400.0
2010-12-21 15:45:00,57.65,57.65,57.63,57.63,265300.0,37.2937,37.2937,37.2808,37.2808,265300.0
2010-12-21 15:50:00,57.63,57.65,57.62,57.65,602600.0,37.2808,37.2937,37.2743,37.2937,602600.0
2010-12-21 15:55:00,57.65,57.65,57.62,57.64,849600.0,37.2937,37.2937,37.2743,37.2873,849600.0
2010-12-22 09:30:00,57.65,57.66,57.62,57.62,334500.0,37.2937,37.3002,37.2743,37.2743,334500.0
2010-12-22 09:35:00,57.62,57.66,57.61,57.66,95100.0,37.2743,37.3002,37.2679,37.3002,95100.0
2010-12-22 09:40:00,57.66,57.66,57.62,57.63,128100.0,37.3002,37.3002,37.2743,37.2808,128100.0
2010-12-22 09:45:00,57.62,57.63,57.6,57.61,151400.0,37.2743,37.2808,37.2614,37.2679,151400.0
2010-12-22 09:50:00,57.61,57.62,57.59,57.61,207400.0,37.2679,37.2743,37.2549,37.2679,207400.0
2010-12-22 09:55:00,57.62,57.65,57.6,57.64,88800.0,37.2743,37.2937,37.2614,37.2873,88800.0
2010-12-22 10:00:00,57.65,57.65,57.62,57.64,178400.0,37.2937,37.2937,37.2743,37.2873,178400.0
2010-12-22 10:05:00,57.64,57.64,57.62,57.63,116700.0,37.2873,37.2873,37.2743,37.2808,116700.0
2010-12-22 10:10:00,57.63,57.65,57.61,57.63,201300.0,37.2808,37.2937,37.2679,37.2808,201300.0
2010-12-22 10:15:00,57.62,57.64,57.61,57.62,187200.0,37.2743,37.2873,37.2679,37.2743,187200.0
2010-12-22 10:20:00,57.63,57.67,57.62,57.65,126100.0,37.2808,37.3067,37.2743,37.2937,126100.0
2010-12-22 10:25:00,57.65,57.69,57.65,57.66,179200.0,37.2937,37.3196,37.2937,37.3002,179200.0
2010-12-22 10:30:00,57.66,57.67,57.64,57.65,108200.0,37.3002,37.3067,37.2873,37.2937,108200.0
2010-12-22 10:35:00,57.66,57.66,57.62,57.63,74000.0,37.3002,37.3002,37.2743,37.2808,74000.0
2010-12-22 10:40:00,57.63,57.66,57.63,57.65,46800.0,37.2808,37.3002,37.2808,37.2937,46800.0
2010-12-22 10:45:00,57.65,57.68,57.65,57.67,56900.0,37.2937,37.3131,37.2937,37.3067,56900.0
2010-12-22 10:50:00,57.68,57.69,57.67,57.69,51500.0,37.3131,37.3196,37.3067,37.3196,51500.0
2010-12-22 10:55:00,57.69,57.7,57.68,57.68,85200.0,37.3196,37.3261,37.3131,37.3131,85200.0
2010-12-22 11:00:00,57.69,57.7,57.66,57.67,84500.0,37.3196,37.3261,37.3002,37.3067,84500.0
2010-12-22 11:05:00,57.67,57.71,57.67,57.7,124900.0,37.3067,37.3326,37.3067,37.3261,124900.0
2010-12-22 11:10:00,57.7,57.71,57.67,57.69,124100.0,37.3261,37.3326,37.3067,37.3196,124100.0
2010-12-22 11:15:00,57.68,57.69,57.64,57.65,132000.0,37.3131,37.3196,37.2873,37.2937,132000.0
2010-12-22 11:20:00,57.65,57.66,57.64,57.65,77300.0,37.2937,37.3002,37.2873,37.2937,77300.0
2010-12-22 11:25:00,57.65,57.69,57.65,57.69,87500.0,37.2937,37.3196,37.2937,37.3196,87500.0
2010-12-22 11:30:00,57.69,57.69,57.68,57.68,61500.0,37.3196,37.3196,37.3131,37.3131,61500.0
2010-12-22 11:35:00,57.68,57.7,57.66,57.7,95300.0,37.3131,37.3261,37.3002,37.3261,95300.0
2010-12-22 11:40:00,57.69,57.71,57.68,57.7,75500.0,37.3196,37.3326,37.3131,37.3261,75500.0
2010-12-22 11:45:00,57.7,57.7,57.69,57.69,50900.0,37.3261,37.3261,37.3196,37.3196,50900.0
2010-12-22 11:50:00,57.7,57.7,57.68,57.69,33300.0,37.3261,37.3261,37.3131,37.3196,33300.0
2010-12-22 11:55:00,57.68,57.69,57.67,57.67,33500.0,37.3131,37.3196,37.3067,37.3067,33500.0
2010-12-22 12:00:00,57.68,57.69,57.67,57.67,38200.0,37.3131,37.3196,37.3067,37.3067,38200.0
2010-12-22 12:05:00,57.67,57.68,57.65,57.65,60900.0,37.3067,37.3131,37.2937,37.2937,60900.0
2010-12-22 12:10:00,57.65,57.66,57.64,57.64,76100.0,37.2937,37.3002,37.2873,37.2873,76100.0
2010-12-22 12:15:00,57.64,57.66,57.64,57.65,41900.0,37.2873,37.3002,37.2873,37.2937,41900.0
2010-12-22 12:20:00,57.65,57.69,57.65,57.68,351400.0,37.2937,37.3196,37.2937,37.3131,351400.0
2010-12-22 12:25:00,57.68,57.7,57.68,57.69,41100.0,37.3131,37.3261,37.3131,37.3196,41100.0
2010-12-22 12:30:00,57.7,57.71,57.69,57.71,26700.0,37.3261,37.3326,37.3196,37.3326,26700.0
2010-12-22 12:35:00,57.7,57.71,57.69,57.7,75200.0,37.3261,37.3326,37.3196,37.3261,75200.0
2010-12-22 12:40:00,57.69,57.7,57.68,57.69,37800.0,37.3196,37.3261,37.3131,37.3196,37800.0
2010-12-22 12:45:00,57.69,57.69,57.66,57.66,101000.0,37.3196,37.3196,37.3002,37.3002,101000.0
2010-12-22 12:50:00,57.66,57.67,57.65,57.65,93900.0,37.3002,37.3067,37.2937,37.2937,93900.0
2010-12-22 12:55:00,57.65,57.66,57.65,57.66,47400.0,37.2937,37.3002,37.2937,37.3002,47400.0
2010-12-22 13:00:00,57.67,57.67,57.66,57.67,45900.0,37.3067,37.3067,37.3002,37.3067,45900.0
2010-12-22 13:05:00,57.67,57.67,57.65,57.65,52100.0,37.3067,37.3067,37.2937,37.2937,52100.0
2010-12-22 13:10:00,57.65,57.66,57.63,57.64,78500.0,37.2937,37.3002,37.2808,37.2873,78500.0
2010-12-22 13:15:00,57.64,57.65,57.63,57.64,44100.0,37.2873,37.2937,37.2808,37.2873,44100.0
2010-12-22 13:20:00,57.64,57.64,57.62,57.63,41100.0,37.2873,37.2873,37.2743,37.2808,41100.0
2010-12-22 13:25:00,57.63,57.64,57.63,57.64,36100.0,37.2808,37.2873,37.2808,37.2873,36100.0
2010-12-22 13:30:00,57.63,57.63,57.62,57.62,45600.0,37.2808,37.2808,37.2743,37.2743,45600.0
2010-12-22 13:35:00,57.62,57.63,57.61,57.61,38900.0,37.2743,37.2808,37.2679,37.2679,38900.0
2010-12-22 13:40:00,57.61,57.63,57.6,57.62,217700.0,37.2679,37.2808,37.2614,37.2743,217700.0
2010-12-22 13:45:00,57.62,57.62,57.58,57.58,65200.0,37.2743,37.2743,37.2485,37.2485,65200.0
2010-12-22 13:50:00,57.58,57.59,57.55,57.56,177200.0,37.2485,37.2549,37.229,37.2355,177200.0
2010-12-22 13:55:00,57.56,57.58,57.55,57.58,208000.0,37.2355,37.2485,37.229,37.2485,208000.0
2010-12-22 14:00:00,57.58,57.6,57.57,57.6,114300.0,37.2485,37.2614,37.242,37.2614,114300.0
2010-12-22 14:05:00,57.59,57.6,57.59,57.6,58800.0,37.2549,37.2614,37.2549,37.2614,58800.0
2010-12-22 14:10:00,57.6,57.61,57.58,57.58,128600.0,37.2614,37.2679,37.2485,37.2485,128600.0
2010-12-22 14:15:00,57.58,57.59,57.58,57.59,131000.0,37.2485,37.2549,37.2485,37.2549,131000.0
2010-12-22 14:20:00,57.58,57.61,57.58,57.6,62700.0,37.2485,37.2679,37.2485,37.2614,62700.0
2010-12-22 14:25:00,57.6,57.62,57.6,57.6,56900.0,37.2614,37.2743,37.2614,37.2614,56900.0
2010-12-22 14:30:00,57.6,57.61,57.59,57.61,98200.0,37.2614,37.2679,37.2549,37.2679,98200.0
2010-12-22 14:35:00,57.6,57.61,57.58,57.6,162700.0,37.2614,37.2679,37.2485,37.2614,162700.0
2010-12-22 14:40:00,57.6,57.6,57.59,57.6,46500.0,37.2614,37.2614,37.2549,37.2614,46500.0
2010-12-22 14:45:00,57.6,57.62,57.59,57.61,89100.0,37.2614,37.2743,37.2549,37.2679,89100.0
2010-12-22 14:50:00,57.62,57.64,57.61,57.64,112500.0,37.2743,37.2873,37.2679,37.2873,112500.0
2010-12-22 14:55:00,57.64,57.65,57.63,57.64,86900.0,37.2873,37.2937,37.2808,37.2873,86900.0
2010-12-22 15:00:00,57.64,57.65,57.63,57.65,118700.0,37.2873,37.2937,37.2808,37.2937,118700.0
2010-12-22 15:05:00,57.64,57.65,57.64,57.65,53600.0,37.2873,37.2937,37.2873,37.2937,53600.0
2010-12-22 15:10:00,57.65,57.65,57.64,57.65,62600.0,37.2937,37.2937,37.2873,37.2937,62600.0
2010-12-22 15:15:00,57.65,57.65,57.64,57.64,61800.0,37.2937,37.2937,37.2873,37.2873,61800.0
2010-12-22 15:20:00,57.64,57.67,57.64,57.66,104600.0,37.2873,37.3067,37.2873,37.3002,104600.0
2010-12-22 15:25:00,57.67,57.67,57.65,57.65,121900.0,37.3067,37.3067,37.2937,37.2937,121900.0
2010-12-22 15:30:00,57.65,57.66,57.64,57.64,87100.0,37.2937,37.3002,37.2873,37.2873,87100.0
2010-12-22 15:35:00,57.64,57.65,57.64,57.64,117900.0,37.2873,37.2937,37.2873,37.2873,117900.0
2010-12-22 15:40:00,57.64,57.67,57.63,57.67,352800.0,37.2873,37.3067,37.2808,37.3067,352800.0
2010-12-22 15:45:00,57.67,57.68,57.66,57.67,120400.0,37.3067,37.3131,37.3002,37.3067,120400.0
2010-12-22 15:50:00,57.67,57.7,57.67,57.69,196900.0,37.3067,37.3261,37.3067,37.3196,196900.0
2010-12-22 15:55:00,57.7,57.76,57.69,57.75,401400.0,37.3261,37.3649,37.3196,37.3584,401400.0
2010-12-23 09:30:00,57.57,57.6,57.55,57.56,256700.0,37.242,37.2614,37.229,37.2355,256700.0
2010-12-23 09:35:00,57.57,57.63,57.56,57.63,357200.0,37.242,37.2808,37.2355,37.2808,357200.0
2010-12-23 09:40:00,57.64,57.66,57.62,57.63,457600.0,37.2873,37.3002,37.2743,37.2808,457600.0
2010-12-23 09:45:00,57.63,57.65,57.62,57.64,144700.0,37.2808,37.2937,37.2743,37.2873,144700.0
2010-12-23 09:50:00,57.65,57.66,57.63,57.64,107900.0,37.2937,37.3002,37.2808,37.2873,107900.0
2010-12-23 09:55:00,57.64,57.64,57.61,57.63,179600.0,37.2873,37.2873,37.2679,37.2808,179600.0
2010-12-23 10:00:00,57.63,57.64,57.6,57.61,115400.0,37.2808,37.2873,37.2614,37.2679,115400.0
2010-12-23 10:05:00,57.6,57.64,57.6,57.63,97000.0,37.2614,37.2873,37.2614,37.2808,97000.0
2010-12-23 10:10:00,57.62,57.63,57.6,57.61,48600.0,37.2743,37.2808,37.2614,37.2679,48600.0
2010-12-23 10:15:00,57.61,57.63,57.59,57.61,537600.0,37.2679,37.2808,37.2549,37.2679,537600.0
2010-12-23 10:20:00,57.61,57.61,57.58,57.6,145800.0,37.2679,37.2679,37.2485,37.2614,145800.0
2010-12-23 10:25:00,57.6,57.61,57.59,57.6,104900.0,37.2614,37.2679,37.2549,37.2614,104900.0
2010-12-23 10:30:00,57.61,57.63,57.6,57.6,92800.0,37.2679,37.2808,37.2614,37.2614,92800.0
2010-12-23 10:35:00,57.6,57.62,57.6,57.62,103400.0,37.2614,37.2743,37.2614,37.2743,103400.0
2010-12-23 10:40:00,57.61,57.62,57.59,57.6,58700.0,37.2679,37.2743,37.2549,37.2614,58700.0
2010-12-23 10:45:00,57.59,57.6,57.57,57.58,104000.0,37.2549,37.2614,37.242,37.2485,104000.0
2010-12-23 10:50:00,57.59,57.62,57.58,57.61,199400.0,37.2549,37.2743,37.2485,37.2679,199400.0
2010-12-23 10:55:00,57.61,57.63,57.6,57.61,116600.0,37.2679,37.2808,37.2614,37.2679,116600.0
2010-12-23 11:00:00,57.62,57.62,57.6,57.6,41500.0,37.2743,37.2743,37.2614,37.2614,41500.0
2010-12-23 11:05:00,57.6,57.63,57.6,57.62,63600.0,37.2614,37.2808,37.2614,37.2743,63600.0
2010-12-23 11:10:00,57.61,57.62,57.59,57.59,123600.0,37.2679,37.2743,37.2549,37.2549,123600.0
2010-12-23 11:15:00,57.59,57.76,57.58,57.75,508300.0,37.2549,37.3649,37.2485,37.3584,508300.0
2010-12-23 11:20:00,57.74,57.74,57.68,57.7,671300.0,37.352,37.352,37.3131,37.3261,671300.0
2010-12-23 11:25:00,57.7,57.75,57.7,57.75,364600.0,37.3261,37.3584,37.3261,37.3584,364600.0
2010-12-23 11:30:00,57.75,57.76,57.71,57.71,234000.0,37.3584,37.3649,37.3326,37.3326,234000.0
2010-12-23 11:35:00,57.72,57.73,57.69,57.72,86300.0,37.339,37.3455,37.3196,37.339,86300.0
2010-12-23 11:40:00,57.71,57.71,57.65,57.68,152100.0,37.3326,37.3326,37.2937,37.3131,152100.0
2010-12-23 11:45:00,57.67,57.7,57.65,57.65,86900.0,37.3067,37.3261,37.2937,37.2937,86900.0
2010-12-23 11:50:00,57.65,57.66,57.64,57.64,59500.0,37.2937,37.3002,37.2873,37.2873,59500.0
2010-12-23 11:55:00,57.64,57.66,57.62,57.64,99200.0,37.2873,37.3002,37.2743,37.2873,99200.0
2010-12-23 12:00:00,57.64,57.66,57.63,57.64,107000.0,37.2873,37.3002,37.2808,37.2873,107000.0
2010-12-23 12:05:00,57.64,57.64,57.61,57.62,47900.0,37.2873,37.2873,37.2679,37.2743,47900.0
2010-12-23 12:10:00,57.62,57.62,57.61,57.62,57100.0,37.2743,37.2743,37.2679,37.2743,57100.0
2010-12-23 12:15:00,57.61,57.63,57.61,57.62,89200.0,37.2679,37.2808,37.2679,37.2743,89200.0
2010-12-23 12:20:00,57.61,57.66,57.61,57.65,125300.0,37.2679,37.3002,37.2679,37.2937,125300.0
2010-12-23 12:25:00,57.66,57.66,57.63,57.65,35800.0,37.3002,37.3002,37.2808,37.2937,35800.0
2010-12-23 12:30:00,57.65,57.69,57.64,57.69,40900.0,37.2937,37.3196,37.2873,37.3196,40900.0
2010-12-23 12:35:00,57.68,57.7,57.68,57.7,77600.0,37.3131,37.3261,37.3131,37.3261,77600.0
2010-12-23 12:40:00,57.7,57.7,57.64,57.66,212200.0,37.3261,37.3261,37.2873,37.3002,212200.0
2010-12-23 12:45:00,57.66,57.67,57.65,57.65,41800.0,37.3002,37.3067,37.2937,37.2937,41800.0
2010-12-23 12:50:00,57.65,57.66,57.64,57.66,40700.0,37.2937,37.3002,37.2873,37.3002,40700.0
2010-12-23 12:55:00,57.65,57.66,57.63,57.63,68100.0,37.2937,37.3002,37.2808,37.2808,68100.0
2010-12-23 13:00:00,57.64,57.66,57.63,57.65,129600.0,37.2873,37.3002,37.2808,37.2937,129600.0
2010-12-23 13:05:00,57.65,57.65,57.62,57.63,55500.0,37.2937,37.2937,37.2743,37.2808,55500.0
2010-12-23 13:10:00,57.63,57.68,57.63,57.68,25000.0,37.2808,37.3131,37.2808,37.3131,25000.0
2010-12-23 13:15:00,57.68,57.68,57.67,57.67,21900.0,37.3131,37.3131,37.3067,37.3067,21900.0
2010-12-23 13:20:00,57.68,57.69,57.66,57.68,70000.0,37.3131,37.3196,37.3002,37.3131,70000.0
2010-12-23 13:25:00,57.68,57.7,57.67,57.68,58600.0,37.3131,37.3261,37.3067,37.3131,58600.0
2010-12-23 13:30:00,57.68,57.7,57.67,57.68,40600.0,37.3131,37.3261,37.3067,37.3131,40600.0
2010-12-23 13:35:00,57.69,57.69,57.66,57.68,36200.0,37.3196,37.3196,37.3002,37.3131,36200.0
2010-12-23 13:40:00,57.69,57.69,57.67,57.67,23200.0,37.3196,37.3196,37.3067,37.3067,23200.0
2010-12-23 13:45:00,57.66,57.67,57.66,57.66,22000.0,37.3002,37.3067,37.3002,37.3002,22000.0
2010-12-23 13:50:00,57.66,57.67,57.65,57.66,32200.0,37.3002,37.3067,37.2937,37.3002,32200.0
2010-12-23 13:55:00,57.66,57.67,57.66,57.67,36200.0,37.3002,37.3067,37.3002,37.3067,36200.0
2010-12-23 14:00:00,57.66,57.68,57.66,57.68,42700.0,37.3002,37.3131,37.3002,37.3131,42700.0
2010-12-23 14:05:00,57.67,57.68,57.64,57.66,77100.0,37.3067,37.3131,37.2873,37.3002,77100.0
2010-12-23 14:10:00,57.66,57.66,57.65,57.65,11500.0,37.3002,37.3002,37.2937,37.2937,11500.0
2010-12-23 14:15:00,57.65,57.66,57.62,57.62,91900.0,37.2937,37.3002,37.2743,37.2743,91900.0
2010-12-23 14:20:00,57.62,57.64,57.58,57.58,50000.0,37.2743,37.2873,37.2485,37.2485,50000.0
2010-12-23 14:25:00,57.58,57.61,57.57,57.6,56700.0,37.2485,37.2679,37.242,37.2614,56700.0
2010-12-23 14:30:00,57.59,57.62,57.59,57.61,30600.0,37.2549,37.2743,37.2549,37.2679,30600.0
2010-12-23 14:35:00,57.62,57.63,57.61,57.63,116100.0,37.2743,37.2808,37.2679,37.2808,116100.0
2010-12-23 14:40:00,57.63,57.65,57.62,57.64,31800.0,37.2808,37.2937,37.2743,37.2873,31800.0
2010-12-23 14:45:00,57.65,57.65,57.62,57.63,51500.0,37.2937,37.2937,37.2743,37.2808,51500.0
2010-12-23 14:50:00,57.64,57.66,57.62,57.66,36800.0,37.2873,37.3002,37.2743,37.3002,36800.0
2010-12-23 14:55:00,57.65,57.69,57.64,57.69,111900.0,37.2937,37.3196,37.2873,37.3196,111900.0
2010-12-23 15:00:00,57.69,57.69,57.67,57.68,33100.0,37.3196,37.3196,37.3067,37.3131,33100.0
2010-12-23 15:05:00,57.67,57.69,57.67,57.68,64500.0,37.3067,37.3196,37.3067,37.3131,64500.0
2010-12-23 15:10:00,57.68,57.69,57.67,57.69,31700.0,37.3131,37.3196,37.3067,37.3196,31700.0
2010-12-23 15:15:00,57.69,57.71,57.69,57.71,122800.0,37.3196,37.3326,37.3196,37.3326,122800.0
2010-12-23 15:20:00,57.7,57.72,57.7,57.72,92600.0,37.3261,37.339,37.3261,37.339,92600.0
2010-12-23 15:25:00,57.72,57.75,57.71,57.74,124500.0,37.339,37.3584,37.3326,37.352,124500.0
2010-12-23 15:30:00,57.75,57.75,57.73,57.73,169000.0,37.3584,37.3584,37.3455,37.3455,169000.0
2010-12-23 15:35:00,57.73,57.74,57.72,57.73,175100.0,37.3455,37.352,37.339,37.3455,175100.0
2010-12-23 15:40:00,57.73,57.74,57.72,57.73,182900.0,37.3455,37.352,37.339,37.3455,182900.0
2010-12-23 15:45:00,57.73,57.74,57.71,57.73,137300.0,37.3455,37.352,37.3326,37.3455,137300.0
2010-12-23 15:50:00,57.72,57.73,57.7,57.7,457900.0,37.339,37.3455,37.3261,37.3261,457900.0
2010-12-23 15:55:00,57.71,57.74,57.68,57.72,452600.0,37.3326,37.352,37.3131,37.339,452600.0
2010-12-27 09:30:00,57.37,57.39,57.3,57.31,362100.0,37.1126,37.1255,37.0673,37.0738,362100.0
2010-12-27 09:35:00,57.32,57.35,57.3,57.35,171900.0,37.0803,37.0997,37.0673,37.0997,171900.0
2010-12-27 09:40:00,57.35,57.36,57.3,57.31,248500.0,37.0997,37.1061,37.0673,37.0738,248500.0
2010-12-27 09:45:00,57.3,57.32,57.28,57.32,121200.0,37.0673,37.0803,37.0544,37.0803,121200.0
2010-12-27 09:50:00,57.32,57.35,57.3,57.34,121500.0,37.0803,37.0997,37.0673,37.0932,121500.0
2010-12-27 09:55:00,57.34,57.38,57.33,57.38,109500.0,37.0932,37.1191,37.0867,37.1191,109500.0
2010-12-27 10:00:00,57.38,57.41,57.38,57.4,75900.0,37.1191,37.1385,37.1191,37.132,75900.0
2010-12-27 10:05:00,57.4,57.4,57.38,57.38,71100.0,37.132,37.132,37.1191,37.1191,71100.0
2010-12-27 10:10:00,57.39,57.45,57.39,57.45,129700.0,37.1255,37.1644,37.1255,37.1644,129700.0
2010-12-27 10:15:00,57.45,57.48,57.44,57.46,75000.0,37.1644,37.1838,37.1579,37.1708,75000.0
2010-12-27 10:20:00,57.46,57.47,57.44,57.46,73900.0,37.1708,37.1773,37.1579,37.1708,73900.0
2010-12-27 10:25:00,57.45,57.47,57.44,57.44,29500.0,37.1644,37.1773,37.1579,37.1579,29500.0
2010-12-27 10:30:00,57.45,57.45,57.43,57.44,29300.0,37.1644,37.1644,37.1514,37.1579,29300.0
2010-12-27 10:35:00,57.44,57.45,57.43,57.45,40700.0,37.1579,37.1644,37.1514,37.1644,40700.0
2010-12-27 10:40:00,57.45,57.46,57.43,57.46,23600.0,37.1644,37.1708,37.1514,37.1708,23600.0
2010-12-27 10:45:00,57.46,57.46,57.44,57.44,34300.0,37.1708,37.1708,37.1579,37.1579,34300.0
2010-12-27 10:50:00,57.45,57.46,57.44,57.44,41100.0,37.1644,37.1708,37.1579,37.1579,41100.0
2010-12-27 10:55:00,57.44,57.44,57.42,57.44,34300.0,37.1579,37.1579,37.145,37.1579,34300.0
2010-12-27 11:00:00,57.43,57.45,57.43,57.45,28100.0,37.1514,37.1644,37.1514,37.1644,28100.0
2010-12-27 11:05:00,57.44,57.45,57.42,57.43,43500.0,37.1579,37.1644,37.145,37.1514,43500.0
2010-12-27 11:10:00,57.44,57.45,57.43,57.43,27200.0,37.1579,37.1644,37.1514,37.1514,27200.0
2010-12-27 11:15:00,57.43,57.45,57.43,57.44,29200.0,37.1514,37.1644,37.1514,37.1579,29200.0
2010-12-27 11:20:00,57.44,57.44,57.43,57.44,10000.0,37.1579,37.1579,37.1514,37.1579,10000.0
2010-12-27 11:25:00,57.44,57.44,57.41,57.41,186700.0,37.1579,37.1579,37.1385,37.1385,186700.0
2010-12-27 11:30:00,57.41,57.42,57.35,57.38,238800.0,37.1385,37.145,37.0997,37.1191,238800.0
2010-12-27 11:35:00,57.37,57.38,57.34,57.35,54700.0,37.1126,37.1191,37.0932,37.0997,54700.0
2010-12-27 11:40:00,57.35,57.36,57.33,57.34,31900.0,37.0997,37.1061,37.0867,37.0932,31900.0
2010-12-27 11:45:00,57.33,57.36,57.32,57.34,59300.0,37.0867,37.1061,37.0803,37.0932,59300.0
2010-12-27 11:50:00,57.34,57.36,57.33,57.34,36800.0,37.0932,37.1061,37.0867,37.0932,36800.0
2010-12-27 11:55:00,57.34,57.35,57.33,57.35,33200.0,37.0932,37.0997,37.0867,37.0997,33200.0
2010-12-27 12:00:00,57.34,57.35,57.32,57.33,79200.0,37.0932,37.0997,37.0803,37.0867,79200.0
2010-12-27 12:05:00,57.32,57.37,57.32,57.37,36300.0,37.0803,37.1126,37.0803,37.1126,36300.0
2010-12-27 12:10:00,57.37,57.4,57.36,57.4,47500.0,37.1126,37.132,37.1061,37.132,47500.0
2010-12-27 12:15:00,57.39,57.4,57.38,57.39,26900.0,37.1255,37.132,37.1191,37.1255,26900.0
2010-12-27 12:20:00,57.39,57.4,57.39,57.4,13800.0,37.1255,37.132,37.1255,37.132,13800.0
2010-12-27 12:25:00,57.4,57.41,57.39,57.39,80600.0,37.132,37.1385,37.1255,37.1255,80600.0
2010-12-27 12:30:00,57.38,57.4,57.37,57.37,51500.0,37.1191,37.132,37.1126,37.1126,51500.0
2010-12-27 12:35:00,57.38,57.4,57.37,57.37,93700.0,37.1191,37.132,37.1126,37.1126,93700.0
2010-12-27 12:40:00,57.37,57.38,57.35,57.36,45300.0,37.1126,37.1191,37.0997,37.1061,45300.0
2010-12-27 12:45:00,57.35,57.37,57.35,57.36,23700.0,37.0997,37.1126,37.0997,37.1061,23700.0
2010-12-27 12:50:00,57.37,57.37,57.35,57.35,26700.0,37.1126,37.1126,37.0997,37.0997,26700.0
2010-12-27 12:55:00,57.36,57.38,57.35,57.35,57400.0,37.1061,37.1191,37.0997,37.0997,57400.0
2010-12-27 13:00:00,57.35,57.37,57.34,57.35,110600.0,37.0997,37.1126,37.0932,37.0997,110600.0
2010-12-27 13:05:00,57.36,57.39,57.35,57.37,47400.0,37.1061,37.1255,37.0997,37.1126,47400.0
2010-12-27 13:10:00,57.37,57.41,57.35,57.4,140500.0,37.1126,37.1385,37.0997,37.132,140500.0
2010-12-27 13:15:00,57.39,57.43,57.39,57.43,29000.0,37.1255,37.1514,37.1255,37.1514,29000.0
2010-12-27 13:20:00,57.43,57.47,57.43,57.47,67200.0,37.1514,37.1773,37.1514,37.1773,67200.0
2010-12-27 13:25:00,57.47,57.5,57.47,57.48,174100.0,37.1773,37.1967,37.1773,37.1838,174100.0
2010-12-27 13:30:00,57.49,57.49,57.48,57.49,18700.0,37.1902,37.1902,37.1838,37.1902,18700.0
2010-12-27 13:35:00,57.49,57.51,57.48,57.51,56900.0,37.1902,37.2032,37.1838,37.2032,56900.0
2010-12-27 13:40:00,57.51,57.52,57.5,57.51,29600.0,37.2032,37.2096,37.1967,37.2032,29600.0
2010-12-27 13:45:00,57.52,57.52,57.51,57.51,30300.0,37.2096,37.2096,37.2032,37.2032,30300.0
2010-12-27 13:50:00,57.52,57.52,57.51,57.52,61400.0,37.2096,37.2096,37.2032,37.2096,61400.0
2010-12-27 13:55:00,57.52,57.56,57.52,57.56,41100.0,37.2096,37.2355,37.2096,37.2355,41100.0
2010-12-27 14:00:00,57.56,57.56,57.54,57.55,62500.0,37.2355,37.2355,37.2226,37.229,62500.0
2010-12-27 14:05:00,57.54,57.54,57.53,57.54,20600.0,37.2226,37.2226,37.2161,37.2226,20600.0
2010-12-27 14:10:00,57.53,57.54,57.52,57.54,29800.0,37.2161,37.2226,37.2096,37.2226,29800.0
2010-12-27 14:15:00,57.54,57.54,57.53,57.53,17400.0,37.2226,37.2226,37.2161,37.2161,17400.0
2010-12-27 14:20:00,57.54,57.54,57.53,57.53,23100.0,37.2226,37.2226,37.2161,37.2161,23100.0
2010-12-27 14:25:00,57.53,57.53,57.52,57.52,12300.0,37.2161,37.2161,37.2096,37.2096,12300.0
2010-12-27 14:30:00,57.53,57.54,57.52,57.54,48700.0,37.2161,37.2226,37.2096,37.2226,48700.0
2010-12-27 14:35:00,57.53,57.55,57.53,57.55,85500.0,37.2161,37.229,37.2161,37.229,85500.0
2010-12-27 14:40:00,57.55,57.57,57.54,57.57,50900.0,37.229,37.242,37.2226,37.242,50900.0
2010-12-27 14:45:00,57.56,57.57,57.56,57.56,27600.0,37.2355,37.242,37.2355,37.2355,27600.0
2010-12-27 14:50:00,57.57,57.57,57.55,57.56,70100.0,37.242,37.242,37.229,37.2355,70100.0
2010-12-27 14:55:00,57.56,57.57,57.54,57.55,39700.0,37.2355,37.242,37.2226,37.229,39700.0
2010-12-27 15:00:00,57.55,57.56,57.54,57.56,23300.0,37.229,37.2355,37.2226,37.2355,23300.0
2010-12-27 15:05:00,57.56,57.58,57.55,57.56,34400.0,37.2355,37.2485,37.229,37.2355,34400.0
2010-12-27 15:10:00,57.56,57.57,57.56,57.56,9800.0,37.2355,37.242,37.2355,37.2355,9800.0
2010-12-27 15:15:00,57.56,57.57,57.55,57.56,32400.0,37.2355,37.242,37.229,37.2355,32400.0
2010-12-27 15:20:00,57.56,57.56,57.55,57.55,25200.0,37.2355,37.2355,37.229,37.229,25200.0
2010-12-27 15:25:00,57.56,57.58,57.55,57.56,159700.0,37.2355,37.2485,37.229,37.2355,159700.0
2010-12-27 15:30:00,57.56,57.59,57.55,57.59,132800.0,37.2355,37.2549,37.229,37.2549,132800.0
2010-12-27 15:35:00,57.59,57.6,57.56,57.59,137800.0,37.2549,37.2614,37.2355,37.2549,137800.0
2010-12-27 15:40:00,57.59,57.6,57.58,57.59,176300.0,37.2549,37.2614,37.2485,37.2549,176300.0
2010-12-27 15:45:00,57.59,57.62,57.59,57.6,209900.0,37.2549,37.2743,37.2549,37.2614,209900.0
2010-12-27 15:50:00,57.6,57.61,57.59,57.6,188600.0,37.2614,37.2679,37.2549,37.2614,188600.0
2010-12-27 15:55:00,57.6,57.62,57.58,57.61,454800.0,37.2614,37.2743,37.2485,37.2679,454800.0
2010-12-28 09:30:00,57.91,57.92,57.79,57.79,516500.0,37.4619,37.4684,37.3843,37.3843,516500.0
2010-12-28 09:35:00,57.79,57.81,57.72,57.74,312500.0,37.3843,37.3972,37.339,37.352,312500.0
2010-12-28 09:40:00,57.74,57.78,57.73,57.74,130400.0,37.352,37.3778,37.3455,37.352,130400.0
2010-12-28 09:45:00,57.74,57.76,57.74,57.75,97200.0,37.352,37.3649,37.352,37.3584,97200.0
2010-12-28 09:50:00,57.76,57.76,57.66,57.67,79300.0,37.3649,37.3649,37.3002,37.3067,79300.0
2010-12-28 09:55:00,57.67,57.68,57.65,57.66,45600.0,37.3067,37.3131,37.2937,37.3002,45600.0
2010-12-28 10:00:00,57.66,57.7,57.63,57.66,202200.0,37.3002,37.3261,37.2808,37.3002,202200.0
2010-12-28 10:05:00,57.65,57.67,57.57,57.61,115000.0,37.2937,37.3067,37.242,37.2679,115000.0
2010-12-28 10:10:00,57.61,57.61,57.57,57.57,44200.0,37.2679,37.2679,37.242,37.242,44200.0
2010-12-28 10:15:00,57.58,57.62,57.57,57.62,84300.0,37.2485,37.2743,37.242,37.2743,84300.0
2010-12-28 10:20:00,57.62,57.62,57.59,57.6,42600.0,37.2743,37.2743,37.2549,37.2614,42600.0
2010-12-28 10:25:00,57.61,57.64,57.59,57.64,50200.0,37.2679,37.2873,37.2549,37.2873,50200.0
2010-12-28 10:30:00,57.64,57.64,57.62,57.62,60200.0,37.2873,37.2873,37.2743,37.2743,60200.0
2010-12-28 10:35:00,57.62,57.67,57.62,57.66,96800.0,37.2743,37.3067,37.2743,37.3002,96800.0
2010-12-28 10:40:00,57.66,57.66,57.64,57.66,55900.0,37.3002,37.3002,37.2873,37.3002,55900.0
2010-12-28 10:45:00,57.66,57.7,57.65,57.65,99800.0,37.3002,37.3261,37.2937,37.2937,99800.0
2010-12-28 10:50:00,57.66,57.67,57.62,57.64,60100.0,37.3002,37.3067,37.2743,37.2873,60100.0
2010-12-28 10:55:00,57.64,57.65,57.59,57.59,34800.0,37.2873,37.2937,37.2549,37.2549,34800.0
2010-12-28 11:00:00,57.58,57.61,57.58,57.6,96800.0,37.2485,37.2679,37.2485,37.2614,96800.0
2010-12-28 11:05:00,57.6,57.61,57.53,57.56,134500.0,37.2614,37.2679,37.2161,37.2355,134500.0
2010-12-28 11:10:00,57.56,57.58,57.55,57.55,43300.0,37.2355,37.2485,37.229,37.229,43300.0
2010-12-28 11:15:00,57.55,57.58,57.54,57.57,92000.0,37.229,37.2485,37.2226,37.242,92000.0
2010-12-28 11:20:00,57.57,57.57,57.55,57.56,24200.0,37.242,37.242,37.229,37.2355,24200.0
2010-12-28 11:25:00,57.55,57.58,57.55,57.57,34400.0,37.229,37.2485,37.229,37.242,34400.0
2010-12-28 11:30:00,57.58,57.58,57.52,57.54,66400.0,37.2485,37.2485,37.2096,37.2226,66400.0
2010-12-28 11:35:00,57.55,57.57,57.54,57.55,50200.0,37.229,37.242,37.2226,37.229,50200.0
2010-12-28 11:40:00,57.55,57.57,57.54,57.55,48300.0,37.229,37.242,37.2226,37.229,48300.0
2010-12-28 11:45:00,57.55,57.56,57.53,57.53,57800.0,37.229,37.2355,37.2161,37.2161,57800.0
2010-12-28 11:50:00,57.53,57.56,57.53,57.55,150100.0,37.2161,37.2355,37.2161,37.229,150100.0
2010-12-28 11:55:00,57.56,57.57,57.54,57.56,70500.0,37.2355,37.242,37.2226,37.2355,70500.0
2010-12-28 12:00:00,57.56,57.56,57.53,57.53,162500.0,37.2355,37.2355,37.2161,37.2161,162500.0
2010-12-28 12:05:00,57.54,57.55,57.53,57.54,51400.0,37.2226,37.229,37.2161,37.2226,51400.0
2010-12-28 12:10:00,57.53,57.56,57.53,57.54,132900.0,37.2161,37.2355,37.2161,37.2226,132900.0
2010-12-28 12:15:00,57.54,57.58,57.53,57.58,87500.0,37.2226,37.2485,37.2161,37.2485,87500.0
2010-12-28 12:20:00,57.59,57.6,57.57,57.58,136000.0,37.2549,37.2614,37.242,37.2485,136000.0
2010-12-28 12:25:00,57.58,57.6,57.58,57.6,46200.0,37.2485,37.2614,37.2485,37.2614,46200.0
2010-12-28 12:30:00,57.59,57.6,57.59,57.59,61500.0,37.2549,37.2614,37.2549,37.2549,61500.0
2010-12-28 12:35:00,57.6,57.6,57.58,57.59,42300.0,37.2614,37.2614,37.2485,37.2549,42300.0
2010-12-28 12:40:00,57.58,57.6,57.58,57.59,34000.0,37.2485,37.2614,37.2485,37.2549,34000.0
2010-12-28 12:45:00,57.6,57.6,57.59,57.59,27300.0,37.2614,37.2614,37.2549,37.2549,27300.0
2010-12-28 12:50:00,57.6,57.63,57.59,57.63,165000.0,37.2614,37.2808,37.2549,37.2808,165000.0
2010-12-28 12:55:00,57.62,57.63,57.62,57.63,28900.0,37.2743,37.2808,37.2743,37.2808,28900.0
2010-12-28 13:00:00,57.63,57.65,57.57,57.58,284900.0,37.2808,37.2937,37.242,37.2485,284900.0
2010-12-28 13:05:00,57.59,57.6,57.58,57.6,25600.0,37.2549,37.2614,37.2485,37.2614,25600.0
2010-12-28 13:10:00,57.6,57.61,57.59,57.61,86500.0,37.2614,37.2679,37.2549,37.2679,86500.0
2010-12-28 13:15:00,57.6,57.62,57.6,57.62,36100.0,37.2614,37.2743,37.2614,37.2743,36100.0
2010-12-28 13:20:00,57.61,57.62,57.6,57.61,50000.0,37.2679,37.2743,37.2614,37.2679,50000.0
2010-12-28 13:25:00,57.62,57.62,57.59,57.6,35100.0,37.2743,37.2743,37.2549,37.2614,35100.0
2010-12-28 13:30:00,57.6,57.61,57.59,57.6,60500.0,37.2614,37.2679,37.2549,37.2614,60500.0
2010-12-28 13:35:00,57.6,57.62,57.6,57.61,29600.0,37.2614,37.2743,37.2614,37.2679,29600.0
2010-12-28 13:40:00,57.62,57.62,57.59,57.59,46100.0,37.2743,37.2743,37.2549,37.2549,46100.0
2010-12-28 13:45:00,57.59,57.6,57.58,57.59,33400.0,37.2549,37.2614,37.2485,37.2549,33400.0
2010-12-28 13:50:00,57.59,57.6,57.58,57.59,52300.0,37.2549,37.2614,37.2485,37.2549,52300.0
2010-12-28 13:55:00,57.6,57.6,57.59,57.6,27000.0,37.2614,37.2614,37.2549,37.2614,27000.0
2010-12-28 14:00:00,57.59,57.59,57.57,57.58,164000.0,37.2549,37.2549,37.242,37.2485,164000.0
2010-12-28 14:05:00,57.58,57.59,57.57,57.58,106400.0,37.2485,37.2549,37.242,37.2485,106400.0
2010-12-28 14:10:00,57.58,57.6,57.58,57.6,113600.0,37.2485,37.2614,37.2485,37.2614,113600.0
2010-12-28 14:15:00,57.59,57.6,57.59,57.6,116700.0,37.2549,37.2614,37.2549,37.2614,116700.0
2010-12-28 14:20:00,57.59,57.61,57.59,57.6,58500.0,37.2549,37.2679,37.2549,37.2614,58500.0
2010-12-28 14:25:00,57.61,57.61,57.6,57.61,56600.0,37.2679,37.2679,37.2614,37.2679,56600.0
2010-12-28 14:30:00,57.6,57.62,57.6,57.61,47600.0,37.2614,37.2743,37.2614,37.2679,47600.0
2010-12-28 14:35:00,57.62,57.62,57.61,57.62,29800.0,37.2743,37.2743,37.2679,37.2743,29800.0
2010-12-28 14:40:00,57.62,57.62,57.6,57.62,50100.0,37.2743,37.2743,37.2614,37.2743,50100.0
2010-12-28 14:45:00,57.62,57.62,57.61,57.61,59700.0,37.2743,37.2743,37.2679,37.2679,59700.0
2010-12-28 14:50:00,57.62,57.62,57.61,57.62,25500.0,37.2743,37.2743,37.2679,37.2743,25500.0
2010-12-28 14:55:00,57.62,57.64,57.61,57.64,113100.0,37.2743,37.2873,37.2679,37.2873,113100.0
2010-12-28 15:00:00,57.64,57.65,57.62,57.62,106000.0,37.2873,37.2937,37.2743,37.2743,106000.0
2010-12-28 15:05:00,57.62,57.63,57.62,57.62,68800.0,37.2743,37.2808,37.2743,37.2743,68800.0
2010-12-28 15:10:00,57.63,57.63,57.62,57.63,40600.0,37.2808,37.2808,37.2743,37.2808,40600.0
2010-12-28 15:15:00,57.63,57.64,57.62,57.63,58400.0,37.2808,37.2873,37.2743,37.2808,58400.0
2010-12-28 15:20:00,57.62,57.63,57.61,57.61,44000.0,37.2743,37.2808,37.2679,37.2679,44000.0
2010-12-28 15:25:00,57.61,57.62,57.6,57.61,84000.0,37.2679,37.2743,37.2614,37.2679,84000.0
2010-12-28 15:30:00,57.61,57.63,57.61,57.62,125800.0,37.2679,37.2808,37.2679,37.2743,125800.0
2010-12-28 15:35:00,57.62,57.63,57.6,57.63,310900.0,37.2743,37.2808,37.2614,37.2808,310900.0
2010-12-28 15:40:00,57.63,57.65,57.62,57.65,146600.0,37.2808,37.2937,37.2743,37.2937,146600.0
2010-12-28 15:45:00,57.65,57.65,57.61,57.63,504000.0,37.2937,37.2937,37.2679,37.2808,504000.0
2010-12-28 15:50:00,57.64,57.65,57.63,57.65,139100.0,37.2873,37.2937,37.2808,37.2937,139100.0
2010-12-28 15:55:00,57.65,57.66,57.62,57.65,1060800.0,37.2937,37.3002,37.2743,37.2937,1060800.0
2010-12-29 09:30:00,58.02,58.07,57.99,58.07,327100.0,37.5331,37.5654,37.5137,37.5654,327100.0
2010-12-29 09:35:00,58.07,58.08,58.06,58.08,454000.0,37.5654,37.5719,37.559,37.5719,454000.0
2010-12-29 09:40:00,58.08,58.09,58.05,58.06,165600.0,37.5719,37.5784,37.5525,37.559,165600.0
2010-12-29 09:45:00,58.06,58.07,58.04,58.06,148100.0,37.559,37.5654,37.546,37.559,148100.0
2010-12-29 09:50:00,58.05,58.05,57.98,58.02,169600.0,37.5525,37.5525,37.5072,37.5331,169600.0
2010-12-29 09:55:00,58.01,58.02,57.99,58.01,50100.0,37.5266,37.5331,37.5137,37.5266,50100.0
2010-12-29 10:00:00,58.0,58.06,58.0,58.06,104200.0,37.5202,37.559,37.5202,37.559,104200.0
2010-12-29 10:05:00,58.06,58.07,58.04,58.06,178000.0,37.559,37.5654,37.546,37.559,178000.0
2010-12-29 10:10:00,58.05,58.08,58.05,58.06,93600.0,37.5525,37.5719,37.5525,37.559,93600.0
2010-12-29 10:15:00,58.07,58.07,58.03,58.05,45200.0,37.5654,37.5654,37.5396,37.5525,45200.0
2010-12-29 10:20:00,58.06,58.08,58.06,58.07,68700.0,37.559,37.5719,37.559,37.5654,68700.0
2010-12-29 10:25:00,58.07,58.08,58.05,58.06,50800.0,37.5654,37.5719,37.5525,37.559,50800.0
2010-12-29 10:30:00,58.06,58.08,58.06,58.07,44400.0,37.559,37.5719,37.559,37.5654,44400.0
2010-12-29 10:35:00,58.06,58.07,58.05,58.05,56300.0,37.559,37.5654,37.5525,37.5525,56300.0
2010-12-29 10:40:00,58.06,58.06,58.05,58.06,64000.0,37.559,37.559,37.5525,37.559,64000.0
2010-12-29 10:45:00,58.05,58.06,58.05,58.05,132500.0,37.5525,37.559,37.5525,37.5525,132500.0
2010-12-29 10:50:00,58.05,58.06,58.04,58.05,45300.0,37.5525,37.559,37.546,37.5525,45300.0
2010-12-29 10:55:00,58.04,58.05,58.0,58.01,67700.0,37.546,37.5525,37.5202,37.5266,67700.0
2010-12-29 11:00:00,58.0,58.01,57.98,58.0,47500.0,37.5202,37.5266,37.5072,37.5202,47500.0
2010-12-29 11:05:00,57.99,58.0,57.98,57.99,50800.0,37.5137,37.5202,37.5072,37.5137,50800.0
2010-12-29 11:10:00,57.98,57.99,57.95,57.95,37300.0,37.5072,37.5137,37.4878,37.4878,37300.0
2010-12-29 11:15:00,57.96,57.97,57.94,57.95,275500.0,37.4943,37.5007,37.4813,37.4878,275500.0
2010-12-29 11:20:00,57.95,57.98,57.94,57.98,170900.0,37.4878,37.5072,37.4813,37.5072,170900.0
2010-12-29 11:25:00,57.98,58.01,57.97,58.01,133300.0,37.5072,37.5266,37.5007,37.5266,133300.0
2010-12-29 11:30:00,58.01,58.07,58.0,58.05,186000.0,37.5266,37.5654,37.5202,37.5525,186000.0
2010-12-29 11:35:00,58.06,58.12,58.06,58.12,117400.0,37.559,37.5978,37.559,37.5978,117400.0
2010-12-29 11:40:00,58.12,58.13,58.1,58.11,128200.0,37.5978,37.6043,37.5848,37.5913,128200.0
2010-12-29 11:45:00,58.11,58.12,58.11,58.12,78400.0,37.5913,37.5978,37.5913,37.5978,78400.0
2010-12-29 11:50:00,58.11,58.14,58.11,58.13,110700.0,37.5913,37.6107,37.5913,37.6043,110700.0
2010-12-29 11:55:00,58.13,58.14,58.07,58.08,413500.0,37.6043,37.6107,37.5654,37.5719,413500.0
2010-12-29 12:00:00,58.09,58.11,58.08,58.1,116300.0,37.5784,37.5913,37.5719,37.5848,116300.0
2010-12-29 12:05:00,58.11,58.11,58.09,58.11,43900.0,37.5913,37.5913,37.5784,37.5913,43900.0
2010-12-29 12:10:00,58.11,58.11,58.08,58.08,19400.0,37.5913,37.5913,37.5719,37.5719,19400.0
2010-12-29 12:15:00,58.09,58.09,58.08,58.08,9100.0,37.5784,37.5784,37.5719,37.5719,9100.0
2010-12-29 12:20:00,58.09,58.09,58.07,58.07,55400.0,37.5784,37.5784,37.5654,37.5654,55400.0
2010-12-29 12:25:00,58.08,58.08,58.06,58.06,95800.0,37.5719,37.5719,37.559,37.559,95800.0
2010-12-29 12:30:00,58.06,58.09,58.06,58.08,88100.0,37.559,37.5784,37.559,37.5719,88100.0
2010-12-29 12:35:00,58.09,58.09,58.08,58.09,9600.0,37.5784,37.5784,37.5719,37.5784,9600.0
2010-12-29 12:40:00,58.08,58.09,58.08,58.08,11400.0,37.5719,37.5784,37.5719,37.5719,11400.0
2010-12-29 12:45:00,58.09,58.11,58.08,58.1,43900.0,37.5784,37.5913,37.5719,37.5848,43900.0
2010-12-29 12:50:00,58.11,58.11,58.1,58.11,64800.0,37.5913,37.5913,37.5848,37.5913,64800.0
2010-12-29 12:55:00,58.1,58.16,58.1,58.15,105400.0,37.5848,37.6237,37.5848,37.6172,105400.0
2010-12-29 13:00:00,58.14,58.22,58.14,58.2,131300.0,37.6107,37.6625,37.6107,37.6495,131300.0
2010-12-29 13:05:00,58.21,58.23,58.19,58.21,129700.0,37.656,37.6689,37.6431,37.656,129700.0
2010-12-29 13:10:00,58.21,58.21,58.2,58.21,9800.0,37.656,37.656,37.6495,37.656,9800.0
2010-12-29 13:15:00,58.21,58.25,58.2,58.24,95500.0,37.656,37.6819,37.6495,37.6754,95500.0
2010-12-29 13:20:00,58.23,58.27,58.23,58.27,48200.0,37.6689,37.6948,37.6689,37.6948,48200.0
2010-12-29 13:25:00,58.27,58.27,58.25,58.26,35400.0,37.6948,37.6948,37.6819,37.6883,35400.0
2010-12-29 13:30:00,58.26,58.26,58.25,58.26,9900.0,37.6883,37.6883,37.6819,37.6883,9900.0
2010-12-29 13:35:00,58.25,58.26,58.23,58.23,170100.0,37.6819,37.6883,37.6689,37.6689,170100.0
2010-12-29 13:40:00,58.24,58.24,58.21,58.22,34000.0,37.6754,37.6754,37.656,37.6625,34000.0
2010-12-29 13:45:00,58.22,58.22,58.21,58.22,12700.0,37.6625,37.6625,37.656,37.6625,12700.0
2010-12-29 13:50:00,58.21,58.22,58.21,58.22,27000.0,37.656,37.6625,37.656,37.6625,27000.0
2010-12-29 13:55:00,58.21,58.22,58.21,58.22,30800.0,37.656,37.6625,37.656,37.6625,30800.0
2010-12-29 14:00:00,58.21,58.23,58.21,58.23,103700.0,37.656,37.6689,37.656,37.6689,103700.0
2010-12-29 14:05:00,58.23,58.23,58.22,58.22,61700.0,37.6689,37.6689,37.6625,37.6625,61700.0
2010-12-29 14:10:00,58.22,58.23,58.21,58.21,131200.0,37.6625,37.6689,37.656,37.656,131200.0
2010-12-29 14:15:00,58.21,58.22,58.19,58.2,86700.0,37.656,37.6625,37.6431,37.6495,86700.0
2010-12-29 14:20:00,58.19,58.2,58.16,58.17,353400.0,37.6431,37.6495,37.6237,37.6301,353400.0
2010-12-29 14:25:00,58.16,58.18,58.16,58.17,38400.0,37.6237,37.6366,37.6237,37.6301,38400.0
2010-12-29 14:30:00,58.18,58.21,58.17,58.2,96800.0,37.6366,37.656,37.6301,37.6495,96800.0
2010-12-29 14:35:00,58.2,58.21,58.19,58.19,44200.0,37.6495,37.656,37.6431,37.6431,44200.0
2010-12-29 14:40:00,58.2,58.2,58.19,58.19,24300.0,37.6495,37.6495,37.6431,37.6431,24300.0
2010-12-29 14:45:00,58.2,58.2,58.19,58.19,96400.0,37.6495,37.6495,37.6431,37.6431,96400.0
2010-12-29 14:50:00,58.19,58.2,58.18,58.18,47300.0,37.6431,37.6495,37.6366,37.6366,47300.0
2010-12-29 14:55:00,58.19,58.21,58.18,58.2,93300.0,37.6431,37.656,37.6366,37.6495,93300.0
2010-12-29 15:00:00,58.21,58.23,58.2,58.22,52300.0,37.656,37.6689,37.6495,37.6625,52300.0
2010-12-29 15:05:00,58.23,58.29,58.22,58.28,175500.0,37.6689,37.7078,37.6625,37.7013,175500.0
2010-12-29 15:10:00,58.29,58.29,58.28,58.28,61300.0,37.7078,37.7078,37.7013,37.7013,61300.0
2010-12-29 15:15:00,58.28,58.29,58.27,58.27,183200.0,37.7013,37.7078,37.6948,37.6948,183200.0
2010-12-29 15:20:00,58.28,58.28,58.25,58.25,134700.0,37.7013,37.7013,37.6819,37.6819,134700.0
2010-12-29 15:25:00,58.25,58.26,58.22,58.24,185800.0,37.6819,37.6883,37.6625,37.6754,185800.0
2010-12-29 15:30:00,58.23,58.25,58.22,58.22,177700.0,37.6689,37.6819,37.6625,37.6625,177700.0
2010-12-29 15:35:00,58.22,58.24,58.22,58.24,239300.0,37.6625,37.6754,37.6625,37.6754,239300.0
2010-12-29 15:40:00,58.23,58.24,58.2,58.21,167800.0,37.6689,37.6754,37.6495,37.656,167800.0
2010-12-29 15:45:00,58.21,58.21,58.18,58.18,116000.0,37.656,37.656,37.6366,37.6366,116000.0
2010-12-29 15:50:00,58.19,58.2,58.17,58.18,184800.0,37.6431,37.6495,37.6301,37.6366,184800.0
2010-12-29 15:55:00,58.17,58.18,58.12,58.15,502400.0,37.6301,37.6366,37.5978,37.6172,502400.0
2010-12-30 09:30:00,58.02,58.03,57.99,57.99,359600.0,37.5331,37.5396,37.5137,37.5137,359600.0
2010-12-30 09:35:00,57.99,58.02,57.98,58.01,484500.0,37.5137,37.5331,37.5072,37.5266,484500.0
2010-12-30 09:40:00,58.01,58.08,58.0,58.08,288400.0,37.5266,37.5719,37.5202,37.5719,288400.0
2010-12-30 09:45:00,58.07,58.08,58.04,58.05,164800.0,37.5654,37.5719,37.546,37.5525,164800.0
2010-12-30 09:50:00,58.05,58.06,58.03,58.04,102000.0,37.5525,37.559,37.5396,37.546,102000.0
2010-12-30 09:55:00,58.05,58.08,58.02,58.05,177300.0,37.5525,37.5719,37.5331,37.5525,177300.0
2010-12-30 10:00:00,58.05,58.08,57.99,58.01,211200.0,37.5525,37.5719,37.5137,37.5266,211200.0
2010-12-30 10:05:00,58.01,58.02,57.97,57.97,62800.0,37.5266,37.5331,37.5007,37.5007,62800.0
2010-12-30 10:10:00,57.97,57.97,57.9,57.9,202500.0,37.5007,37.5007,37.4555,37.4555,202500.0
2010-12-30 10:15:00,57.91,57.92,57.88,57.91,195400.0,37.4619,37.4684,37.4425,37.4619,195400.0
2010-12-30 10:20:00,57.9,57.91,57.87,57.88,72700.0,37.4555,37.4619,37.4361,37.4425,72700.0
2010-12-30 10:25:00,57.88,57.91,57.87,57.91,107400.0,37.4425,37.4619,37.4361,37.4619,107400.0
2010-12-30 10:30:00,57.9,57.91,57.88,57.88,66800.0,37.4555,37.4619,37.4425,37.4425,66800.0
2010-12-30 10:35:00,57.88,57.9,57.85,57.85,113000.0,37.4425,37.4555,37.4231,37.4231,113000.0
2010-12-30 10:40:00,57.85,57.87,57.82,57.82,85400.0,37.4231,37.4361,37.4037,37.4037,85400.0
2010-12-30 10:45:00,57.82,57.85,57.82,57.84,59900.0,37.4037,37.4231,37.4037,37.4167,59900.0
2010-12-30 10:50:00,57.84,57.84,57.82,57.83,98500.0,37.4167,37.4167,37.4037,37.4102,98500.0
2010-12-30 10:55:00,57.83,57.83,57.81,57.82,99600.0,37.4102,37.4102,37.3972,37.4037,99600.0
2010-12-30 11:00:00,57.83,57.86,57.83,57.86,112000.0,37.4102,37.4296,37.4102,37.4296,112000.0
2010-12-30 11:05:00,57.86,57.87,57.81,57.81,158800.0,37.4296,37.4361,37.3972,37.3972,158800.0
2010-12-30 11:10:00,57.82,57.82,57.78,57.81,256500.0,37.4037,37.4037,37.3778,37.3972,256500.0
2010-12-30 11:15:00,57.81,57.81,57.75,57.76,77900.0,37.3972,37.3972,37.3584,37.3649,77900.0
2010-12-30 11:20:00,57.76,57.76,57.71,57.71,171100.0,37.3649,37.3649,37.3326,37.3326,171100.0
2010-12-30 11:25:00,57.72,57.74,57.7,57.73,226800.0,37.339,37.352,37.3261,37.3455,226800.0
2010-12-30 11:30:00,57.73,57.75,57.71,57.74,128100.0,37.3455,37.3584,37.3326,37.352,128100.0
2010-12-30 11:35:00,57.75,57.75,57.72,57.73,128800.0,37.3584,37.3584,37.339,37.3455,128800.0
2010-12-30 11:40:00,57.73,57.74,57.71,57.73,192500.0,37.3455,37.352,37.3326,37.3455,192500.0
2010-12-30 11:45:00,57.72,57.73,57.7,57.71,67400.0,37.339,37.3455,37.3261,37.3326,67400.0
2010-12-30 11:50:00,57.71,57.72,57.65,57.68,241600.0,37.3326,37.339,37.2937,37.3131,241600.0
2010-12-30 11:55:00,57.68,57.7,57.68,57.7,122200.0,37.3131,37.3261,37.3131,37.3261,122200.0
2010-12-30 12:00:00,57.7,57.74,57.69,57.74,220600.0,37.3261,37.352,37.3196,37.352,220600.0
2010-12-30 12:05:00,57.74,57.74,57.71,57.73,150300.0,37.352,37.352,37.3326,37.3455,150300.0
2010-12-30 12:10:00,57.74,57.74,57.7,57.7,167100.0,37.352,37.352,37.3261,37.3261,167100.0
2010-12-30 12:15:00,57.71,57.72,57.7,57.72,282600.0,37.3326,37.339,37.3261,37.339,282600.0
2010-12-30 12:20:00,57.71,57.72,57.7,57.7,148200.0,37.3326,37.339,37.3261,37.3261,148200.0
2010-12-30 12:25:00,57.71,57.71,57.7,57.71,28400.0,37.3326,37.3326,37.3261,37.3326,28400.0
2010-12-30 12:30:00,57.71,57.71,57.7,57.7,102700.0,37.3326,37.3326,37.3261,37.3261,102700.0
2010-12-30 12:35:00,57.71,57.71,57.7,57.71,538500.0,37.3326,37.3326,37.3261,37.3326,538500.0
2010-12-30 12:40:00,57.71,57.71,57.7,57.71,38900.0,37.3326,37.3326,37.3261,37.3326,38900.0
2010-12-30 12:45:00,57.71,57.71,57.7,57.7,48300.0,37.3326,37.3326,37.3261,37.3261,48300.0
2010-12-30 12:50:00,57.71,57.72,57.7,57.71,83700.0,37.3326,37.339,37.3261,37.3326,83700.0
2010-12-30 12:55:00,57.71,57.73,57.71,57.72,64600.0,37.3326,37.3455,37.3326,37.339,64600.0
2010-12-30 13:00:00,57.73,57.73,57.72,57.73,75000.0,37.3455,37.3455,37.339,37.3455,75000.0
2010-12-30 13:05:00,57.73,57.73,57.7,57.7,88700.0,37.3455,37.3455,37.3261,37.3261,88700.0
2010-12-30 13:10:00,57.7,57.71,57.7,57.7,56800.0,37.3261,37.3326,37.3261,37.3261,56800.0
2010-12-30 13:15:00,57.71,57.75,57.71,57.74,92400.0,37.3326,37.3584,37.3326,37.352,92400.0
2010-12-30 13:20:00,57.74,57.76,57.74,57.76,41000.0,37.352,37.3649,37.352,37.3649,41000.0
2010-12-30 13:25:00,57.76,57.78,57.76,57.77,21600.0,37.3649,37.3778,37.3649,37.3714,21600.0
2010-12-30 13:30:00,57.77,57.78,57.76,57.78,32300.0,37.3714,37.3778,37.3649,37.3778,32300.0
2010-12-30 13:35:00,57.78,57.79,57.78,57.79,31400.0,37.3778,37.3843,37.3778,37.3843,31400.0
2010-12-30 13:40:00,57.79,57.8,57.78,57.78,35900.0,37.3843,37.3908,37.3778,37.3778,35900.0
2010-12-30 13:45:00,57.78,57.8,57.78,57.8,39000.0,37.3778,37.3908,37.3778,37.3908,39000.0
2010-12-30 13:50:00,57.8,57.81,57.79,57.81,44000.0,37.3908,37.3972,37.3843,37.3972,44000.0
2010-12-30 13:55:00,57.81,57.83,57.8,57.82,37200.0,37.3972,37.4102,37.3908,37.4037,37200.0
2010-12-30 14:00:00,57.82,57.83,57.82,57.83,27100.0,37.4037,37.4102,37.4037,37.4102,27100.0
2010-12-30 14:05:00,57.82,57.85,57.82,57.84,27900.0,37.4037,37.4231,37.4037,37.4167,27900.0
2010-12-30 14:10:00,57.85,57.87,57.85,57.87,20200.0,37.4231,37.4361,37.4231,37.4361,20200.0
2010-12-30 14:15:00,57.87,57.88,57.86,57.88,11600.0,37.4361,37.4425,37.4296,37.4425,11600.0
2010-12-30 14:20:00,57.88,57.9,57.87,57.89,57400.0,37.4425,37.4555,37.4361,37.449,57400.0
2010-12-30 14:25:00,57.89,57.9,57.88,57.89,100400.0,37.449,37.4555,37.4425,37.449,100400.0
2010-12-30 14:30:00,57.9,57.9,57.88,57.89,228800.0,37.4555,37.4555,37.4425,37.449,228800.0
2010-12-30 14:35:00,57.88,57.89,57.88,57.89,57100.0,37.4425,37.449,37.4425,37.449,57100.0
2010-12-30 14:40:00,57.89,57.9,57.88,57.89,96800.0,37.449,37.4555,37.4425,37.449,96800.0
2010-12-30 14:45:00,57.9,57.9,57.89,57.9,71200.0,37.4555,37.4555,37.449,37.4555,71200.0
2010-12-30 14:50:00,57.9,57.9,57.88,57.88,74600.0,37.4555,37.4555,37.4425,37.4425,74600.0
2010-12-30 14:55:00,57.89,57.89,57.88,57.88,76600.0,37.449,37.449,37.4425,37.4425,76600.0
2010-12-30 15:00:00,57.88,57.88,57.85,57.85,76700.0,37.4425,37.4425,37.4231,37.4231,76700.0
2010-12-30 15:05:00,57.85,57.86,57.85,57.85,33800.0,37.4231,37.4296,37.4231,37.4231,33800.0
2010-12-30 15:10:00,57.86,57.86,57.85,57.85,60700.0,37.4296,37.4296,37.4231,37.4231,60700.0
2010-12-30 15:15:00,57.86,57.86,57.84,57.86,75700.0,37.4296,37.4296,37.4167,37.4296,75700.0
2010-12-30 15:20:00,57.86,57.86,57.84,57.85,82300.0,37.4296,37.4296,37.4167,37.4231,82300.0
2010-12-30 15:25:00,57.84,57.9,57.84,57.9,182800.0,37.4167,37.4555,37.4167,37.4555,182800.0
2010-12-30 15:30:00,57.9,57.93,57.89,57.93,212800.0,37.4555,37.4749,37.449,37.4749,212800.0
2010-12-30 15:35:00,57.92,57.94,57.92,57.93,109300.0,37.4684,37.4813,37.4684,37.4749,109300.0
2010-12-30 15:40:00,57.94,57.94,57.92,57.93,55200.0,37.4813,37.4813,37.4684,37.4749,55200.0
2010-12-30 15:45:00,57.92,57.93,57.89,57.91,123100.0,37.4684,37.4749,37.449,37.4619,123100.0
2010-12-30 15:50:00,57.91,57.91,57.88,57.89,307600.0,37.4619,37.4619,37.4425,37.449,307600.0
2010-12-30 15:55:00,57.9,57.91,57.88,57.9,403300.0,37.4555,37.4619,37.4425,37.4555,403300.0
2010-12-31 09:30:00,57.86,57.93,57.85,57.92,411800.0,37.4296,37.4749,37.4231,37.4684,411800.0
2010-12-31 09:35:00,57.92,57.97,57.92,57.95,415100.0,37.4684,37.5007,37.4684,37.4878,415100.0
2010-12-31 09:40:00,57.95,57.96,57.88,57.94,609200.0,37.4878,37.4943,37.4425,37.4813,609200.0
2010-12-31 09:45:00,57.93,57.95,57.87,57.93,303000.0,37.4749,37.4878,37.4361,37.4749,303000.0
2010-12-31 09:50:00,57.93,57.97,57.93,57.95,367000.0,37.4749,37.5007,37.4749,37.4878,367000.0
2010-12-31 09:55:00,57.96,57.97,57.95,57.96,239400.0,37.4943,37.5007,37.4878,37.4943,239400.0
2010-12-31 10:00:00,57.96,58.0,57.96,57.96,336800.0,37.4943,37.5202,37.4943,37.4943,336800.0
2010-12-31 10:05:00,57.97,58.02,57.95,58.01,164800.0,37.5007,37.5331,37.4878,37.5266,164800.0
2010-12-31 10:10:00,58.01,58.06,58.01,58.04,231800.0,37.5266,37.559,37.5266,37.546,231800.0
2010-12-31 10:15:00,58.04,58.05,58.02,58.02,118400.0,37.546,37.5525,37.5331,37.5331,118400.0
2010-12-31 10:20:00,58.03,58.05,58.02,58.05,20600.0,37.5396,37.5525,37.5331,37.5525,20600.0
2010-12-31 10:25:00,58.05,58.12,58.05,58.12,168300.0,37.5525,37.5978,37.5525,37.5978,168300.0
2010-12-31 10:30:00,58.12,58.13,58.11,58.13,195900.0,37.5978,37.6043,37.5913,37.6043,195900.0
2010-12-31 10:35:00,58.13,58.18,58.12,58.18,189000.0,37.6043,37.6366,37.5978,37.6366,189000.0
2010-12-31 10:40:00,58.18,58.24,58.18,58.22,194400.0,37.6366,37.6754,37.6366,37.6625,194400.0
2010-12-31 10:45:00,58.22,58.23,58.2,58.22,222600.0,37.6625,37.6689,37.6495,37.6625,222600.0
2010-12-31 10:50:00,58.22,58.3,58.21,58.29,118000.0,37.6625,37.7142,37.656,37.7078,118000.0
2010-12-31 10:55:00,58.29,58.34,58.29,58.33,212500.0,37.7078,37.7401,37.7078,37.7336,212500.0
2010-12-31 11:00:00,58.32,58.33,58.3,58.33,195300.0,37.7272,37.7336,37.7142,37.7336,195300.0
2010-12-31 11:05:00,58.33,58.33,58.27,58.29,185200.0,37.7336,37.7336,37.6948,37.7078,185200.0
2010-12-31 11:10:00,58.28,58.28,58.24,58.25,157800.0,37.7013,37.7013,37.6754,37.6819,157800.0
2010-12-31 11:15:00,58.25,58.28,58.24,58.28,146100.0,37.6819,37.7013,37.6754,37.7013,146100.0
2010-12-31 11:20:00,58.27,58.32,58.27,58.3,181200.0,37.6948,37.7272,37.6948,37.7142,181200.0
2010-12-31 11:25:00,58.3,58.32,58.29,58.31,240100.0,37.7142,37.7272,37.7078,37.7207,240100.0
2010-12-31 11:30:00,58.31,58.32,58.3,58.32,216600.0,37.7207,37.7272,37.7142,37.7272,216600.0
2010-12-31 11:35:00,58.33,58.37,58.32,58.35,179900.0,37.7336,37.7595,37.7272,37.7466,179900.0
2010-12-31 11:40:00,58.35,58.36,58.33,58.35,111700.0,37.7466,37.753,37.7336,37.7466,111700.0
2010-12-31 11:45:00,58.36,58.38,58.35,58.38,110300.0,37.753,37.766,37.7466,37.766,110300.0
2010-12-31 11:50:00,58.37,58.39,58.37,58.38,113700.0,37.7595,37.7724,37.7595,37.766,113700.0
2010-12-31 11:55:00,58.39,58.4,58.34,58.36,287200.0,37.7724,37.7789,37.7401,37.753,287200.0
2010-12-31 12:00:00,58.35,58.37,58.34,58.36,92000.0,37.7466,37.7595,37.7401,37.753,92000.0
2010-12-31 12:05:00,58.37,58.39,58.35,58.38,107500.0,37.7595,37.7724,37.7466,37.766,107500.0
2010-12-31 12:10:00,58.38,58.42,58.37,58.41,155600.0,37.766,37.7919,37.7595,37.7854,155600.0
2010-12-31 12:15:00,58.41,58.44,58.4,58.42,129500.0,37.7854,37.8048,37.7789,37.7919,129500.0
2010-12-31 12:20:00,58.42,58.5,58.42,58.45,591600.0,37.7919,37.8436,37.7919,37.8113,591600.0
2010-12-31 12:25:00,58.46,58.47,58.44,58.47,115300.0,37.8177,37.8242,37.8048,37.8242,115300.0
2010-12-31 12:30:00,58.47,58.5,58.47,58.5,94800.0,37.8242,37.8436,37.8242,37.8436,94800.0
2010-12-31 12:35:00,58.49,58.5,58.46,58.46,252100.0,37.8371,37.8436,37.8177,37.8177,252100.0
2010-12-31 12:40:00,58.46,58.46,58.4,58.4,163300.0,37.8177,37.8177,37.7789,37.7789,163300.0
2010-12-31 12:45:00,58.4,58.42,58.38,58.41,96100.0,37.7789,37.7919,37.766,37.7854,96100.0
2010-12-31 12:50:00,58.42,58.43,58.41,58.42,80600.0,37.7919,37.7983,37.7854,37.7919,80600.0
2010-12-31 12:55:00,58.42,58.42,58.39,58.42,81300.0,37.7919,37.7919,37.7724,37.7919,81300.0
2010-12-31 13:00:00,58.42,58.42,58.38,58.38,122600.0,37.7919,37.7919,37.766,37.766,122600.0
2010-12-31 13:05:00,58.37,58.43,58.37,58.43,85500.0,37.7595,37.7983,37.7595,37.7983,85500.0
2010-12-31 13:10:00,58.43,58.45,58.42,58.45,115500.0,37.7983,37.8113,37.7919,37.8113,115500.0
2010-12-31 13:15:00,58.45,58.46,58.43,58.44,99500.0,37.8113,37.8177,37.7983,37.8048,99500.0
2010-12-31 13:20:00,58.44,58.44,58.42,58.43,83500.0,37.8048,37.8048,37.7919,37.7983,83500.0
2010-12-31 13:25:00,58.43,58.47,58.43,58.46,123300.0,37.7983,37.8242,37.7983,37.8177,123300.0
2010-12-31 13:30:00,58.46,58.49,58.45,58.48,81200.0,37.8177,37.8371,37.8113,37.8307,81200.0
2010-12-31 13:35:00,58.49,58.49,58.48,58.48,118300.0,37.8371,37.8371,37.8307,37.8307,118300.0
2010-12-31 13:40:00,58.49,58.5,58.47,58.47,168600.0,37.8371,37.8436,37.8242,37.8242,168600.0
2010-12-31 13:45:00,58.47,58.51,58.44,58.45,518100.0,37.8242,37.8501,37.8048,37.8113,518100.0
2010-12-31 13:50:00,58.45,58.5,58.43,58.49,96900.0,37.8113,37.8436,37.7983,37.8371,96900.0
2010-12-31 13:55:00,58.49,58.5,58.48,58.48,193100.0,37.8371,37.8436,37.8307,37.8307,193100.0
2010-12-31 14:00:00,58.49,58.49,58.45,58.47,199700.0,37.8371,37.8371,37.8113,37.8242,199700.0
2010-12-31 14:05:00,58.47,58.49,58.46,58.47,242000.0,37.8242,37.8371,37.8177,37.8242,242000.0
2010-12-31 14:10:00,58.47,58.48,58.44,58.44,280500.0,37.8242,37.8307,37.8048,37.8048,280500.0
2010-12-31 14:15:00,58.45,58.48,58.44,58.47,122800.0,37.8113,37.8307,37.8048,37.8242,122800.0
2010-12-31 14:20:00,58.47,58.49,58.47,58.49,141100.0,37.8242,37.8371,37.8242,37.8371,141100.0
2010-12-31 14:25:00,58.49,58.51,58.47,58.48,122800.0,37.8371,37.8501,37.8242,37.8307,122800.0
2010-12-31 14:30:00,58.48,58.49,58.47,58.49,189600.0,37.8307,37.8371,37.8242,37.8371,189600.0
2010-12-31 14:35:00,58.49,58.49,58.46,58.46,203400.0,37.8371,37.8371,37.8177,37.8177,203400.0
2010-12-31 14:40:00,58.47,58.47,58.43,58.44,242400.0,37.8242,37.8242,37.7983,37.8048,242400.0
2010-12-31 14:45:00,58.44,58.44,58.43,58.44,155800.0,37.8048,37.8048,37.7983,37.8048,155800.0
2010-12-31 14:50:00,58.44,58.46,58.43,58.45,259400.0,37.8048,37.8177,37.7983,37.8113,259400.0
2010-12-31 14:55:00,58.44,58.5,58.44,58.5,109200.0,37.8048,37.8436,37.8048,37.8436,109200.0
2010-12-31 15:00:00,58.5,58.52,58.49,58.52,174300.0,37.8436,37.8565,37.8371,37.8565,174300.0
2010-12-31 15:05:00,58.52,58.55,58.51,58.52,412400.0,37.8565,37.8759,37.8501,37.8565,412400.0
2010-12-31 15:10:00,58.52,58.53,58.5,58.5,209200.0,37.8565,37.863,37.8436,37.8436,209200.0
2010-12-31 15:15:00,58.51,58.55,58.5,58.53,356200.0,37.8501,37.8759,37.8436,37.863,356200.0
2010-12-31 15:20:00,58.52,58.54,58.5,58.54,248600.0,37.8565,37.8695,37.8436,37.8695,248600.0
2010-12-31 15:25:00,58.54,58.59,58.54,58.58,391000.0,37.8695,37.9018,37.8695,37.8954,391000.0
2010-12-31 15:30:00,58.59,58.6,58.57,58.59,274200.0,37.9018,37.9083,37.8889,37.9018,274200.0
2010-12-31 15:35:00,58.59,58.6,58.58,58.58,280000.0,37.9018,37.9083,37.8954,37.8954,280000.0
2010-12-31 15:40:00,58.58,58.62,58.58,58.6,611800.0,37.8954,37.9212,37.8954,37.9083,611800.0
2010-12-31 15:45:00,58.6,58.6,58.37,58.4,849000.0,37.9083,37.9083,37.7595,37.7789,849000.0
2010-12-31 15:50:00,58.4,58.47,58.4,58.45,676400.0,37.7789,37.8242,37.7789,37.8113,676400.0
2010-12-31 15:55:00,58.45,58.51,58.21,58.22,3790800.0,37.8113,37.8501,37.656,37.6625,3790800.0
2011-01-03 09:30:00,58.61,58.64,58.6,58.61,566000.0,37.9148,37.9342,37.9083,37.9148,566000.0
2011-01-03 09:35:00,58.61,58.61,58.56,58.58,232200.0,37.9148,37.9148,37.8824,37.8954,232200.0
2011-01-03 09:40:00,58.58,58.69,58.58,58.68,320800.0,37.8954,37.9665,37.8954,37.96,320800.0
2011-01-03 09:45:00,58.68,58.69,58.66,58.69,208300.0,37.96,37.9665,37.9471,37.9665,208300.0
2011-01-03 09:50:00,58.69,58.7,58.65,58.65,148900.0,37.9665,37.973,37.9406,37.9406,148900.0
2011-01-03 09:55:00,58.65,58.68,58.65,58.66,98300.0,37.9406,37.96,37.9406,37.9471,98300.0
2011-01-03 10:00:00,58.65,58.66,58.59,58.61,208700.0,37.9406,37.9471,37.9018,37.9148,208700.0
2011-01-03 10:05:00,58.6,58.62,58.58,58.6,121500.0,37.9083,37.9212,37.8954,37.9083,121500.0
2011-01-03 10:10:00,58.6,58.63,58.6,58.62,326000.0,37.9083,37.9277,37.9083,37.9212,326000.0
2011-01-03 10:15:00,58.61,58.68,58.61,58.68,200600.0,37.9148,37.96,37.9148,37.96,200600.0
2011-01-03 10:20:00,58.67,58.68,58.63,58.65,273700.0,37.9536,37.96,37.9277,37.9406,273700.0
2011-01-03 10:25:00,58.65,58.69,58.64,58.68,254400.0,37.9406,37.9665,37.9342,37.96,254400.0
2011-01-03 10:30:00,58.68,58.68,58.64,58.64,79800.0,37.96,37.96,37.9342,37.9342,79800.0
2011-01-03 10:35:00,58.65,58.65,58.62,58.63,78400.0,37.9406,37.9406,37.9212,37.9277,78400.0
2011-01-03 10:40:00,58.64,58.66,58.6,58.6,495800.0,37.9342,37.9471,37.9083,37.9083,495800.0
2011-01-03 10:45:00,58.6,58.68,58.6,58.63,503100.0,37.9083,37.96,37.9083,37.9277,503100.0
2011-01-03 10:50:00,58.64,58.7,58.63,58.67,132800.0,37.9342,37.973,37.9277,37.9536,132800.0
2011-01-03 10:55:00,58.66,58.73,58.66,58.72,76500.0,37.9471,37.9924,37.9471,37.9859,76500.0
2011-01-03 11:00:00,58.73,58.74,58.71,58.73,89500.0,37.9924,37.9989,37.9795,37.9924,89500.0
2011-01-03 11:05:00,58.73,58.76,58.72,58.74,117000.0,37.9924,38.0118,37.9859,37.9989,117000.0
2011-01-03 11:10:00,58.74,58.75,58.73,58.74,236200.0,37.9989,38.0053,37.9924,37.9989,236200.0
2011-01-03 11:15:00,58.74,58.76,58.74,58.76,139000.0,37.9989,38.0118,37.9989,38.0118,139000.0
2011-01-03 11:20:00,58.76,58.79,58.75,58.77,140600.0,38.0118,38.0312,38.0053,38.0183,140600.0
2011-01-03 11:25:00,58.78,58.8,58.78,58.8,247900.0,38.0247,38.0377,38.0247,38.0377,247900.0
2011-01-03 11:30:00,58.8,58.83,58.78,58.83,390000.0,38.0377,38.0571,38.0247,38.0571,390000.0
2011-01-03 11:35:00,58.82,58.87,58.81,58.85,202500.0,38.0506,38.083,38.0441,38.07,202500.0
2011-01-03 11:40:00,58.85,58.85,58.79,58.8,144300.0,38.07,38.07,38.0312,38.0377,144300.0
2011-01-03 11:45:00,58.8,58.82,58.79,58.81,127000.0,38.0377,38.0506,38.0312,38.0441,127000.0
2011-01-03 11:50:00,58.81,58.82,58.77,58.78,222000.0,38.0441,38.0506,38.0183,38.0247,222000.0
2011-01-03 11:55:00,58.76,58.81,58.76,58.81,117400.0,38.0118,38.0441,38.0118,38.0441,117400.0
2011-01-03 12:00:00,58.81,58.81,58.79,58.8,59900.0,38.0441,38.0441,38.0312,38.0377,59900.0
2011-01-03 12:05:00,58.81,58.84,58.8,58.83,137200.0,38.0441,38.0635,38.0377,38.0571,137200.0
2011-01-03 12:10:00,58.84,58.84,58.82,58.82,84100.0,38.0635,38.0635,38.0506,38.0506,84100.0
2011-01-03 12:15:00,58.81,58.83,58.81,58.83,88900.0,38.0441,38.0571,38.0441,38.0571,88900.0
2011-01-03 12:20:00,58.82,58.84,58.8,58.84,146900.0,38.0506,38.0635,38.0377,38.0635,146900.0
2011-01-03 12:25:00,58.84,58.84,58.81,58.81,120200.0,38.0635,38.0635,38.0441,38.0441,120200.0
2011-01-03 12:30:00,58.81,58.82,58.81,58.81,88300.0,38.0441,38.0506,38.0441,38.0441,88300.0
2011-01-03 12:35:00,58.81,58.82,58.78,58.79,182700.0,38.0441,38.0506,38.0247,38.0312,182700.0
2011-01-03 12:40:00,58.78,58.8,58.78,58.79,172300.0,38.0247,38.0377,38.0247,38.0312,172300.0
2011-01-03 12:45:00,58.79,58.79,58.78,58.79,85500.0,38.0312,38.0312,38.0247,38.0312,85500.0
2011-01-03 12:50:00,58.78,58.81,58.78,58.8,96300.0,38.0247,38.0441,38.0247,38.0377,96300.0
2011-01-03 12:55:00,58.81,58.81,58.76,58.78,152200.0,38.0441,38.0441,38.0118,38.0247,152200.0
2011-01-03 13:00:00,58.79,58.8,58.76,58.78,49900.0,38.0312,38.0377,38.0118,38.0247,49900.0
2011-01-03 13:05:00,58.78,58.79,58.76,58.78,50500.0,38.0247,38.0312,38.0118,38.0247,50500.0
2011-01-03 13:10:00,58.78,58.8,58.78,58.8,36500.0,38.0247,38.0377,38.0247,38.0377,36500.0
2011-01-03 13:15:00,58.8,58.83,58.79,58.82,117900.0,38.0377,38.0571,38.0312,38.0506,117900.0
2011-01-03 13:20:00,58.81,58.82,58.8,58.82,51700.0,38.0441,38.0506,38.0377,38.0506,51700.0
2011-01-03 13:25:00,58.82,58.83,58.81,58.83,133600.0,38.0506,38.0571,38.0441,38.0571,133600.0
2011-01-03 13:30:00,58.83,58.84,58.81,58.81,50200.0,38.0571,38.0635,38.0441,38.0441,50200.0
2011-01-03 13:35:00,58.81,58.82,58.78,58.8,159400.0,38.0441,38.0506,38.0247,38.0377,159400.0
2011-01-03 13:40:00,58.81,58.84,58.8,58.83,164500.0,38.0441,38.0635,38.0377,38.0571,164500.0
2011-01-03 13:45:00,58.84,58.84,58.8,58.8,58500.0,38.0635,38.0635,38.0377,38.0377,58500.0
2011-01-03 13:50:00,58.81,58.81,58.79,58.81,33900.0,38.0441,38.0441,38.0312,38.0441,33900.0
2011-01-03 13:55:00,58.81,58.81,58.8,58.8,50600.0,38.0441,38.0441,38.0377,38.0377,50600.0
2011-01-03 14:00:00,58.8,58.81,58.79,58.79,36200.0,38.0377,38.0441,38.0312,38.0312,36200.0
2011-01-03 14:05:00,58.79,58.8,58.78,58.79,36100.0,38.0312,38.0377,38.0247,38.0312,36100.0
2011-01-03 14:10:00,58.78,58.78,58.72,58.73,69700.0,38.0247,38.0247,37.9859,37.9924,69700.0
2011-01-03 14:15:00,58.73,58.76,58.72,58.76,109400.0,37.9924,38.0118,37.9859,38.0118,109400.0
2011-01-03 14:20:00,58.77,58.77,58.75,58.76,211600.0,38.0183,38.0183,38.0053,38.0118,211600.0
2011-01-03 14:25:00,58.77,58.77,58.71,58.71,406100.0,38.0183,38.0183,37.9795,37.9795,406100.0
2011-01-03 14:30:00,58.71,58.72,58.69,58.69,90900.0,37.9795,37.9859,37.9665,37.9665,90900.0
2011-01-03 14:35:00,58.69,58.71,58.69,58.71,79100.0,37.9665,37.9795,37.9665,37.9795,79100.0
2011-01-03 14:40:00,58.71,58.71,58.68,58.71,98400.0,37.9795,37.9795,37.96,37.9795,98400.0
2011-01-03 14:45:00,58.7,58.72,58.69,58.7,81800.0,37.973,37.9859,37.9665,37.973,81800.0
2011-01-03 14:50:00,58.71,58.71,58.69,58.71,204000.0,37.9795,37.9795,37.9665,37.9795,204000.0
2011-01-03 14:55:00,58.71,58.73,58.7,58.73,85300.0,37.9795,37.9924,37.973,37.9924,85300.0
2011-01-03 15:00:00,58.73,58.73,58.67,58.67,209100.0,37.9924,37.9924,37.9536,37.9536,209100.0
2011-01-03 15:05:00,58.67,58.69,58.65,58.68,486100.0,37.9536,37.9665,37.9406,37.96,486100.0
2011-01-03 15:10:00,58.69,58.7,58.65,58.65,295800.0,37.9665,37.973,37.9406,37.9406,295800.0
2011-01-03 15:15:00,58.66,58.68,58.63,58.66,219500.0,37.9471,37.96,37.9277,37.9471,219500.0
2011-01-03 15:20:00,58.66,58.67,58.64,58.65,305000.0,37.9471,37.9536,37.9342,37.9406,305000.0
2011-01-03 15:25:00,58.65,58.67,58.65,58.66,131800.0,37.9406,37.9536,37.9406,37.9471,131800.0
2011-01-03 15:30:00,58.66,58.71,58.66,58.71,249900.0,37.9471,37.9795,37.9471,37.9795,249900.0
2011-01-03 15:35:00,58.71,58.72,58.69,58.69,249000.0,37.9795,37.9859,37.9665,37.9665,249000.0
2011-01-03 15:40:00,58.7,58.72,58.67,58.67,147200.0,37.973,37.9859,37.9536,37.9536,147200.0
2011-01-03 15:45:00,58.68,58.72,58.67,58.71,232500.0,37.96,37.9859,37.9536,37.9795,232500.0
2011-01-03 15:50:00,58.71,58.73,58.68,58.68,663400.0,37.9795,37.9924,37.96,37.96,663400.0
2011-01-03 15:55:00,58.69,58.72,58.69,58.7,1079900.0,37.9665,37.9859,37.9665,37.973,1079900.0
2011-01-04 09:30:00,58.94,58.98,58.89,58.89,566500.0,38.1282,38.1541,38.0959,38.0959,566500.0
2011-01-04 09:35:00,58.89,58.93,58.87,58.9,204600.0,38.0959,38.1218,38.083,38.1024,204600.0
2011-01-04 09:40:00,58.89,58.89,58.76,58.76,469900.0,38.0959,38.0959,38.0118,38.0118,469900.0
2011-01-04 09:45:00,58.77,58.78,58.72,58.74,181000.0,38.0183,38.0247,37.9859,37.9989,181000.0
2011-01-04 09:50:00,58.74,58.75,58.68,58.68,218600.0,37.9989,38.0053,37.96,37.96,218600.0
2011-01-04 09:55:00,58.69,58.7,58.65,58.7,149400.0,37.9665,37.973,37.9406,37.973,149400.0
2011-01-04 10:00:00,58.7,58.74,58.65,58.7,307800.0,37.973,37.9989,37.9406,37.973,307800.0
2011-01-04 10:05:00,58.69,58.69,58.65,58.68,131000.0,37.9665,37.9665,37.9406,37.96,131000.0
2011-01-04 10:10:00,58.68,58.69,58.63,58.68,216100.0,37.96,37.9665,37.9277,37.96,216100.0
2011-01-04 10:15:00,58.69,58.69,58.61,58.69,177100.0,37.9665,37.9665,37.9148,37.9665,177100.0
2011-01-04 10:20:00,58.69,58.71,58.68,58.71,174200.0,37.9665,37.9795,37.96,37.9795,174200.0
2011-01-04 10:25:00,58.71,58.71,58.64,58.67,263800.0,37.9795,37.9795,37.9342,37.9536,263800.0
2011-01-04 10:30:00,58.68,58.7,58.62,58.63,137300.0,37.96,37.973,37.9212,37.9277,137300.0
2011-01-04 10:35:00,58.63,58.65,58.62,58.63,126500.0,37.9277,37.9406,37.9212,37.9277,126500.0
2011-01-04 10:40:00,58.63,58.63,58.58,58.61,224200.0,37.9277,37.9277,37.8954,37.9148,224200.0
2011-01-04 10:45:00,58.61,58.62,58.53,58.57,299900.0,37.9148,37.9212,37.863,37.8889,299900.0
2011-01-04 10:50:00,58.57,58.57,58.51,58.54,222500.0,37.8889,37.8889,37.8501,37.8695,222500.0
2011-01-04 10:55:00,58.54,58.56,58.48,58.49,139000.0,37.8695,37.8824,37.8307,37.8371,139000.0
2011-01-04 11:00:00,58.49,58.52,58.44,58.44,194800.0,37.8371,37.8565,37.8048,37.8048,194800.0
2011-01-04 11:05:00,58.44,58.44,58.35,58.36,317200.0,37.8048,37.8048,37.7466,37.753,317200.0
2011-01-04 11:10:00,58.37,58.43,58.36,58.43,262800.0,37.7595,37.7983,37.753,37.7983,262800.0
2011-01-04 11:15:00,58.43,58.44,58.4,58.43,458300.0,37.7983,37.8048,37.7789,37.7983,458300.0
2011-01-04 11:20:00,58.43,58.47,58.42,58.46,178600.0,37.7983,37.8242,37.7919,37.8177,178600.0
2011-01-04 11:25:00,58.46,58.47,58.4,58.41,159800.0,37.8177,37.8242,37.7789,37.7854,159800.0
2011-01-04 11:30:00,58.41,58.47,58.39,58.47,113500.0,37.7854,37.8242,37.7724,37.8242,113500.0
2011-01-04 11:35:00,58.48,58.52,58.47,58.52,39600.0,37.8307,37.8565,37.8242,37.8565,39600.0
2011-01-04 11:40:00,58.51,58.53,58.5,58.51,59400.0,37.8501,37.863,37.8436,37.8501,59400.0
2011-01-04 11:45:00,58.51,58.52,58.46,58.48,133300.0,37.8501,37.8565,37.8177,37.8307,133300.0
2011-01-04 11:50:00,58.48,58.49,58.46,58.48,61400.0,37.8307,37.8371,37.8177,37.8307,61400.0
2011-01-04 11:55:00,58.48,58.49,58.42,58.42,147300.0,37.8307,37.8371,37.7919,37.7919,147300.0
2011-01-04 12:00:00,58.42,58.44,58.42,58.44,35700.0,37.7919,37.8048,37.7919,37.8048,35700.0
2011-01-04 12:05:00,58.43,58.43,58.33,58.34,250700.0,37.7983,37.7983,37.7336,37.7401,250700.0
2011-01-04 12:10:00,58.34,58.39,58.33,58.39,88300.0,37.7401,37.7724,37.7336,37.7724,88300.0
2011-01-04 12:15:00,58.4,58.4,58.38,58.4,34700.0,37.7789,37.7789,37.766,37.7789,34700.0
2011-01-04 12:20:00,58.4,58.4,58.32,58.34,309800.0,37.7789,37.7789,37.7272,37.7401,309800.0
2011-01-04 12:25:00,58.34,58.34,58.31,58.32,79400.0,37.7401,37.7401,37.7207,37.7272,79400.0
2011-01-04 12:30:00,58.32,58.32,58.26,58.29,77800.0,37.7272,37.7272,37.6883,37.7078,77800.0
2011-01-04 12:35:00,58.29,58.3,58.27,58.29,76600.0,37.7078,37.7142,37.6948,37.7078,76600.0
2011-01-04 12:40:00,58.29,58.33,58.25,58.25,147800.0,37.7078,37.7336,37.6819,37.6819,147800.0
2011-01-04 12:45:00,58.25,58.27,58.23,58.27,66100.0,37.6819,37.6948,37.6689,37.6948,66100.0
2011-01-04 12:50:00,58.27,58.29,58.26,58.28,67400.0,37.6948,37.7078,37.6883,37.7013,67400.0
2011-01-04 12:55:00,58.28,58.34,58.28,58.33,79600.0,37.7013,37.7401,37.7013,37.7336,79600.0
2011-01-04 13:00:00,58.33,58.36,58.33,58.33,299200.0,37.7336,37.753,37.7336,37.7336,299200.0
2011-01-04 13:05:00,58.33,58.37,58.31,58.32,328700.0,37.7336,37.7595,37.7207,37.7272,328700.0
2011-01-04 13:10:00,58.33,58.33,58.31,58.33,203400.0,37.7336,37.7336,37.7207,37.7336,203400.0
2011-01-04 13:15:00,58.32,58.36,58.32,58.36,199600.0,37.7272,37.753,37.7272,37.753,199600.0
2011-01-04 13:20:00,58.36,58.36,58.34,58.35,128600.0,37.753,37.753,37.7401,37.7466,128600.0
2011-01-04 13:25:00,58.34,58.38,58.33,58.37,63000.0,37.7401,37.766,37.7336,37.7595,63000.0
2011-01-04 13:30:00,58.37,58.39,58.36,58.36,38100.0,37.7595,37.7724,37.753,37.753,38100.0
2011-01-04 13:35:00,58.37,58.41,58.36,58.4,90700.0,37.7595,37.7854,37.753,37.7789,90700.0
2011-01-04 13:40:00,58.4,58.4,58.35,58.36,79400.0,37.7789,37.7789,37.7466,37.753,79400.0
2011-01-04 13:45:00,58.36,58.41,58.36,58.4,64100.0,37.753,37.7854,37.753,37.7789,64100.0
2011-01-04 13:50:00,58.4,58.41,58.38,58.38,71000.0,37.7789,37.7854,37.766,37.766,71000.0
2011-01-04 13:55:00,58.39,58.4,58.37,58.39,65700.0,37.7724,37.7789,37.7595,37.7724,65700.0
2011-01-04 14:00:00,58.4,58.41,58.36,58.39,147800.0,37.7789,37.7854,37.753,37.7724,147800.0
2011-01-04 14:05:00,58.39,58.47,58.38,58.46,210100.0,37.7724,37.8242,37.766,37.8177,210100.0
2011-01-04 14:10:00,58.46,58.5,58.44,58.49,278500.0,37.8177,37.8436,37.8048,37.8371,278500.0
2011-01-04 14:15:00,58.49,58.49,58.46,58.47,43000.0,37.8371,37.8371,37.8177,37.8242,43000.0
2011-01-04 14:20:00,58.47,58.51,58.46,58.49,105800.0,37.8242,37.8501,37.8177,37.8371,105800.0
2011-01-04 14:25:00,58.48,58.51,58.48,58.49,40700.0,37.8307,37.8501,37.8307,37.8371,40700.0
2011-01-04 14:30:00,58.48,58.5,58.48,58.5,29700.0,37.8307,37.8436,37.8307,37.8436,29700.0
2011-01-04 14:35:00,58.5,58.5,58.44,58.45,70900.0,37.8436,37.8436,37.8048,37.8113,70900.0
2011-01-04 14:40:00,58.44,58.5,58.44,58.47,193900.0,37.8048,37.8436,37.8048,37.8242,193900.0
2011-01-04 14:45:00,58.47,58.47,58.44,58.45,81000.0,37.8242,37.8242,37.8048,37.8113,81000.0
2011-01-04 14:50:00,58.45,58.48,58.44,58.47,70700.0,37.8113,37.8307,37.8048,37.8242,70700.0
2011-01-04 14:55:00,58.46,58.47,58.44,58.46,111600.0,37.8177,37.8242,37.8048,37.8177,111600.0
2011-01-04 15:00:00,58.46,58.48,58.44,58.44,120200.0,37.8177,37.8307,37.8048,37.8048,120200.0
2011-01-04 15:05:00,58.45,58.45,58.43,58.45,174800.0,37.8113,37.8113,37.7983,37.8113,174800.0
2011-01-04 15:10:00,58.44,58.46,58.43,58.43,169900.0,37.8048,37.8177,37.7983,37.7983,169900.0
2011-01-04 15:15:00,58.43,58.45,58.42,58.44,520000.0,37.7983,37.8113,37.7919,37.8048,520000.0
2011-01-04 15:20:00,58.44,58.49,58.42,58.49,367000.0,37.8048,37.8371,37.7919,37.8371,367000.0
2011-01-04 15:25:00,58.49,58.51,58.47,58.48,201300.0,37.8371,37.8501,37.8242,37.8307,201300.0
2011-01-04 15:30:00,58.47,58.48,58.46,58.48,208400.0,37.8242,37.8307,37.8177,37.8307,208400.0
2011-01-04 15:35:00,58.47,58.51,58.45,58.49,273600.0,37.8242,37.8501,37.8113,37.8371,273600.0
2011-01-04 15:40:00,58.49,58.53,58.48,58.52,124500.0,37.8371,37.863,37.8307,37.8565,124500.0
2011-01-04 15:45:00,58.53,58.55,58.51,58.55,189400.0,37.863,37.8759,37.8501,37.8759,189400.0
2011-01-04 15:50:00,58.54,58.55,58.51,58.54,181700.0,37.8695,37.8759,37.8501,37.8695,181700.0
2011-01-04 15:55:00,58.53,58.55,58.51,58.52,735800.0,37.863,37.8759,37.8501,37.8565,735800.0
2011-01-05 09:30:00,57.66,57.73,57.65,57.72,626700.0,37.3002,37.3455,37.2937,37.339,626700.0
2011-01-05 09:35:00,57.72,57.74,57.69,57.73,307300.0,37.339,37.352,37.3196,37.3455,307300.0
2011-01-05 09:40:00,57.73,57.79,57.72,57.77,489800.0,37.3455,37.3843,37.339,37.3714,489800.0
2011-01-05 09:45:00,57.77,57.82,57.77,57.81,258500.0,37.3714,37.4037,37.3714,37.3972,258500.0
2011-01-05 09:50:00,57.8,57.85,57.8,57.84,219200.0,37.3908,37.4231,37.3908,37.4167,219200.0
2011-01-05 09:55:00,57.83,57.83,57.79,57.8,154400.0,37.4102,37.4102,37.3843,37.3908,154400.0
2011-01-05 10:00:00,57.81,57.92,57.8,57.92,401700.0,37.3972,37.4684,37.3908,37.4684,401700.0
2011-01-05 10:05:00,57.92,57.98,57.92,57.98,264300.0,37.4684,37.5072,37.4684,37.5072,264300.0
2011-01-05 10:10:00,57.98,57.98,57.89,57.9,290400.0,37.5072,37.5072,37.449,37.4555,290400.0
2011-01-05 10:15:00,57.89,57.9,57.82,57.86,227900.0,37.449,37.4555,37.4037,37.4296,227900.0
2011-01-05 10:20:00,57.87,57.88,57.82,57.83,226900.0,37.4361,37.4425,37.4037,37.4102,226900.0
2011-01-05 10:25:00,57.84,57.86,57.8,57.82,106700.0,37.4167,37.4296,37.3908,37.4037,106700.0
2011-01-05 10:30:00,57.83,57.84,57.77,57.8,162600.0,37.4102,37.4167,37.3714,37.3908,162600.0
2011-01-05 10:35:00,57.8,57.83,57.78,57.79,599000.0,37.3908,37.4102,37.3778,37.3843,599000.0
2011-01-05 10:40:00,57.79,57.85,57.79,57.82,476900.0,37.3843,37.4231,37.3843,37.4037,476900.0
2011-01-05 10:45:00,57.82,57.89,57.82,57.88,139700.0,37.4037,37.449,37.4037,37.4425,139700.0
2011-01-05 10:50:00,57.88,57.89,57.85,57.86,126200.0,37.4425,37.449,37.4231,37.4296,126200.0
2011-01-05 10:55:00,57.85,57.87,57.8,57.81,98600.0,37.4231,37.4361,37.3908,37.3972,98600.0
2011-01-05 11:00:00,57.81,57.83,57.79,57.81,80700.0,37.3972,37.4102,37.3843,37.3972,80700.0
2011-01-05 11:05:00,57.82,57.89,57.81,57.89,122200.0,37.4037,37.449,37.3972,37.449,122200.0
2011-01-05 11:10:00,57.89,57.89,57.86,57.87,136500.0,37.449,37.449,37.4296,37.4361,136500.0
2011-01-05 11:15:00,57.87,57.93,57.86,57.91,120000.0,37.4361,37.4749,37.4296,37.4619,120000.0
2011-01-05 11:20:00,57.9,58.01,57.9,58.01,120500.0,37.4555,37.5266,37.4555,37.5266,120500.0
2011-01-05 11:25:00,58.01,58.03,57.99,57.99,192200.0,37.5266,37.5396,37.5137,37.5137,192200.0
2011-01-05 11:30:00,58.0,58.12,57.99,58.11,547900.0,37.5202,37.5978,37.5137,37.5913,547900.0
2011-01-05 11:35:00,58.1,58.13,58.08,58.1,262500.0,37.5848,37.6043,37.5719,37.5848,262500.0
2011-01-05 11:40:00,58.1,58.12,58.08,58.09,64000.0,37.5848,37.5978,37.5719,37.5784,64000.0
2011-01-05 11:45:00,58.09,58.11,58.08,58.09,164200.0,37.5784,37.5913,37.5719,37.5784,164200.0
2011-01-05 11:50:00,58.08,58.13,58.07,58.1,61300.0,37.5719,37.6043,37.5654,37.5848,61300.0
2011-01-05 11:55:00,58.09,58.13,58.09,58.12,34000.0,37.5784,37.6043,37.5784,37.5978,34000.0
2011-01-05 12:00:00,58.11,58.12,58.08,58.1,34400.0,37.5913,37.5978,37.5719,37.5848,34400.0
2011-01-05 12:05:00,58.1,58.19,58.1,58.18,106300.0,37.5848,37.6431,37.5848,37.6366,106300.0
2011-01-05 12:10:00,58.18,58.21,58.16,58.16,138500.0,37.6366,37.656,37.6237,37.6237,138500.0
2011-01-05 12:15:00,58.16,58.2,58.16,58.2,115700.0,37.6237,37.6495,37.6237,37.6495,115700.0
2011-01-05 12:20:00,58.21,58.21,58.17,58.19,110200.0,37.656,37.656,37.6301,37.6431,110200.0
2011-01-05 12:25:00,58.18,58.23,58.18,58.21,132300.0,37.6366,37.6689,37.6366,37.656,132300.0
2011-01-05 12:30:00,58.22,58.25,58.2,58.24,249200.0,37.6625,37.6819,37.6495,37.6754,249200.0
2011-01-05 12:35:00,58.23,58.26,58.22,58.25,186000.0,37.6689,37.6883,37.6625,37.6819,186000.0
2011-01-05 12:40:00,58.24,58.26,58.22,58.25,99900.0,37.6754,37.6883,37.6625,37.6819,99900.0
2011-01-05 12:45:00,58.25,58.26,58.23,58.24,53600.0,37.6819,37.6883,37.6689,37.6754,53600.0
2011-01-05 12:50:00,58.23,58.27,58.23,58.26,40000.0,37.6689,37.6948,37.6689,37.6883,40000.0
2011-01-05 12:55:00,58.26,58.26,58.24,58.24,27500.0,37.6883,37.6883,37.6754,37.6754,27500.0
2011-01-05 13:00:00,58.24,58.24,58.19,58.19,178200.0,37.6754,37.6754,37.6431,37.6431,178200.0
2011-01-05 13:05:00,58.2,58.21,58.18,58.21,37600.0,37.6495,37.656,37.6366,37.656,37600.0
2011-01-05 13:10:00,58.21,58.21,58.16,58.19,33900.0,37.656,37.656,37.6237,37.6431,33900.0
2011-01-05 13:15:00,58.19,58.2,58.16,58.17,35200.0,37.6431,37.6495,37.6237,37.6301,35200.0
2011-01-05 13:20:00,58.16,58.17,58.14,58.15,51600.0,37.6237,37.6301,37.6107,37.6172,51600.0
2011-01-05 13:25:00,58.15,58.18,58.14,58.17,23200.0,37.6172,37.6366,37.6107,37.6301,23200.0
2011-01-05 13:30:00,58.17,58.17,58.14,58.15,24000.0,37.6301,37.6301,37.6107,37.6172,24000.0
2011-01-05 13:35:00,58.15,58.19,58.14,58.18,79500.0,37.6172,37.6431,37.6107,37.6366,79500.0
2011-01-05 13:40:00,58.18,58.19,58.17,58.19,85200.0,37.6366,37.6431,37.6301,37.6431,85200.0
2011-01-05 13:45:00,58.19,58.26,58.19,58.24,139900.0,37.6431,37.6883,37.6431,37.6754,139900.0
2011-01-05 13:50:00,58.24,58.24,58.22,58.22,53100.0,37.6754,37.6754,37.6625,37.6625,53100.0
2011-01-05 13:55:00,58.22,58.26,58.21,58.26,276700.0,37.6625,37.6883,37.656,37.6883,276700.0
2011-01-05 14:00:00,58.25,58.26,58.22,58.23,163100.0,37.6819,37.6883,37.6625,37.6689,163100.0
2011-01-05 14:05:00,58.23,58.24,58.22,58.23,29900.0,37.6689,37.6754,37.6625,37.6689,29900.0
2011-01-05 14:10:00,58.23,58.25,58.22,58.23,24900.0,37.6689,37.6819,37.6625,37.6689,24900.0
2011-01-05 14:15:00,58.24,58.26,58.22,58.24,52900.0,37.6754,37.6883,37.6625,37.6754,52900.0
2011-01-05 14:20:00,58.26,58.26,58.23,58.23,170600.0,37.6883,37.6883,37.6689,37.6689,170600.0
2011-01-05 14:25:00,58.23,58.24,58.17,58.17,89700.0,37.6689,37.6754,37.6301,37.6301,89700.0
2011-01-05 14:30:00,58.17,58.18,58.1,58.12,82600.0,37.6301,37.6366,37.5848,37.5978,82600.0
2011-01-05 14:35:00,58.11,58.13,58.1,58.11,67400.0,37.5913,37.6043,37.5848,37.5913,67400.0
2011-01-05 14:40:00,58.1,58.13,58.1,58.13,36100.0,37.5848,37.6043,37.5848,37.6043,36100.0
2011-01-05 14:45:00,58.13,58.15,58.12,58.13,44600.0,37.6043,37.6172,37.5978,37.6043,44600.0
2011-01-05 14:50:00,58.13,58.15,58.12,58.14,28800.0,37.6043,37.6172,37.5978,37.6107,28800.0
2011-01-05 14:55:00,58.15,58.18,58.14,58.18,61500.0,37.6172,37.6366,37.6107,37.6366,61500.0
2011-01-05 15:00:00,58.18,58.22,58.17,58.21,135300.0,37.6366,37.6625,37.6301,37.656,135300.0
2011-01-05 15:05:00,58.21,58.21,58.19,58.21,150300.0,37.656,37.656,37.6431,37.656,150300.0
2011-01-05 15:10:00,58.21,58.24,58.21,58.21,58000.0,37.656,37.6754,37.656,37.656,58000.0
2011-01-05 15:15:00,58.21,58.24,58.2,58.24,74600.0,37.656,37.6754,37.6495,37.6754,74600.0
2011-01-05 15:20:00,58.24,58.24,58.21,58.21,170500.0,37.6754,37.6754,37.656,37.656,170500.0
2011-01-05 15:25:00,58.22,58.24,58.21,58.21,128700.0,37.6625,37.6754,37.656,37.656,128700.0
2011-01-05 15:30:00,58.21,58.24,58.21,58.24,109700.0,37.656,37.6754,37.656,37.6754,109700.0
2011-01-05 15:35:00,58.23,58.25,58.23,58.25,66500.0,37.6689,37.6819,37.6689,37.6819,66500.0
2011-01-05 15:40:00,58.25,58.25,58.19,58.19,154800.0,37.6819,37.6819,37.6431,37.6431,154800.0
2011-01-05 15:45:00,58.2,58.23,58.19,58.23,160400.0,37.6495,37.6689,37.6431,37.6689,160400.0
2011-01-05 15:50:00,58.22,58.25,58.22,58.24,281500.0,37.6625,37.6819,37.6625,37.6754,281500.0
2011-01-05 15:55:00,58.24,58.26,58.21,58.26,647800.0,37.6754,37.6883,37.656,37.6883,647800.0
2011-01-06 09:30:00,58.31,58.35,58.25,58.26,1223200.0,37.7207,37.7466,37.6819,37.6883,1223200.0
2011-01-06 09:35:00,58.27,58.28,58.2,58.21,697900.0,37.6948,37.7013,37.6495,37.656,697900.0
2011-01-06 09:40:00,58.21,58.23,58.18,58.21,559300.0,37.656,37.6689,37.6366,37.656,559300.0
2011-01-06 09:45:00,58.21,58.27,58.21,58.27,134000.0,37.656,37.6948,37.656,37.6948,134000.0
2011-01-06 09:50:00,58.26,58.28,58.25,58.27,227800.0,37.6883,37.7013,37.6819,37.6948,227800.0
2011-01-06 09:55:00,58.27,58.27,58.19,58.19,196900.0,37.6948,37.6948,37.6431,37.6431,196900.0
2011-01-06 10:00:00,58.2,58.23,58.1,58.1,526000.0,37.6495,37.6689,37.5848,37.5848,526000.0
2011-01-06 10:05:00,58.1,58.11,58.0,58.01,394500.0,37.5848,37.5913,37.5202,37.5266,394500.0
2011-01-06 10:10:00,58.02,58.04,57.97,57.99,349800.0,37.5331,37.546,37.5007,37.5137,349800.0
2011-01-06 10:15:00,57.99,58.05,57.98,58.05,245900.0,37.5137,37.5525,37.5072,37.5525,245900.0
2011-01-06 10:20:00,58.05,58.09,58.05,58.09,176800.0,37.5525,37.5784,37.5525,37.5784,176800.0
2011-01-06 10:25:00,58.08,58.15,58.08,58.11,212000.0,37.5719,37.6172,37.5719,37.5913,212000.0
2011-01-06 10:30:00,58.1,58.13,58.07,58.1,326700.0,37.5848,37.6043,37.5654,37.5848,326700.0
2011-01-06 10:35:00,58.11,58.15,58.11,58.15,260400.0,37.5913,37.6172,37.5913,37.6172,260400.0
2011-01-06 10:40:00,58.14,58.15,58.08,58.09,216900.0,37.6107,37.6172,37.5719,37.5784,216900.0
2011-01-06 10:45:00,58.09,58.09,57.97,57.99,481100.0,37.5784,37.5784,37.5007,37.5137,481100.0
2011-01-06 10:50:00,57.98,57.98,57.88,57.92,522700.0,37.5072,37.5072,37.4425,37.4684,522700.0
2011-01-06 10:55:00,57.92,57.94,57.88,57.9,297500.0,37.4684,37.4813,37.4425,37.4555,297500.0
2011-01-06 11:00:00,57.89,57.9,57.73,57.73,254800.0,37.449,37.4555,37.3455,37.3455,254800.0
2011-01-06 11:05:00,57.73,57.73,57.61,57.66,318600.0,37.3455,37.3455,37.2679,37.3002,318600.0
2011-01-06 11:10:00,57.66,57.7,57.62,57.69,181700.0,37.3002,37.3261,37.2743,37.3196,181700.0
2011-01-06 11:15:00,57.68,57.71,57.65,57.67,257100.0,37.3131,37.3326,37.2937,37.3067,257100.0
2011-01-06 11:20:00,57.68,57.71,57.67,57.7,295900.0,37.3131,37.3326,37.3067,37.3261,295900.0
2011-01-06 11:25:00,57.7,57.71,57.65,57.7,535700.0,37.3261,37.3326,37.2937,37.3261,535700.0
2011-01-06 11:30:00,57.7,57.75,57.69,57.74,894500.0,37.3261,37.3584,37.3196,37.352,894500.0
2011-01-06 11:35:00,57.73,57.74,57.64,57.65,132700.0,37.3455,37.352,37.2873,37.2937,132700.0
2011-01-06 11:40:00,57.64,57.64,57.58,57.63,243800.0,37.2873,37.2873,37.2485,37.2808,243800.0
2011-01-06 11:45:00,57.62,57.66,57.59,57.66,125200.0,37.2743,37.3002,37.2549,37.3002,125200.0
2011-01-06 11:50:00,57.66,57.69,57.66,57.68,235100.0,37.3002,37.3196,37.3002,37.3131,235100.0
2011-01-06 11:55:00,57.68,57.7,57.63,57.63,93200.0,37.3131,37.3261,37.2808,37.2808,93200.0
2011-01-06 12:00:00,57.63,57.65,57.56,57.56,161600.0,37.2808,37.2937,37.2355,37.2355,161600.0
2011-01-06 12:05:00,57.56,57.56,57.49,57.51,150600.0,37.2355,37.2355,37.1902,37.2032,150600.0
2011-01-06 12:10:00,57.51,57.57,57.49,57.55,99900.0,37.2032,37.242,37.1902,37.229,99900.0
2011-01-06 12:15:00,57.55,57.59,57.55,57.56,114500.0,37.229,37.2549,37.229,37.2355,114500.0
2011-01-06 12:20:00,57.56,57.57,57.54,57.56,187700.0,37.2355,37.242,37.2226,37.2355,187700.0
2011-01-06 12:25:00,57.57,57.59,57.56,57.56,75200.0,37.242,37.2549,37.2355,37.2355,75200.0
2011-01-06 12:30:00,57.56,57.56,57.54,57.56,225900.0,37.2355,37.2355,37.2226,37.2355,225900.0
2011-01-06 12:35:00,57.56,57.57,57.52,57.54,121900.0,37.2355,37.242,37.2096,37.2226,121900.0
2011-01-06 12:40:00,57.55,57.63,57.53,57.63,155100.0,37.229,37.2808,37.2161,37.2808,155100.0
2011-01-06 12:45:00,57.63,57.65,57.63,57.64,106200.0,37.2808,37.2937,37.2808,37.2873,106200.0
2011-01-06 12:50:00,57.63,57.64,57.62,57.63,83300.0,37.2808,37.2873,37.2743,37.2808,83300.0
2011-01-06 12:55:00,57.63,57.67,57.63,57.64,103200.0,37.2808,37.3067,37.2808,37.2873,103200.0
2011-01-06 13:00:00,57.63,57.64,57.58,57.59,75200.0,37.2808,37.2873,37.2485,37.2549,75200.0
2011-01-06 13:05:00,57.58,57.61,57.58,57.59,140300.0,37.2485,37.2679,37.2485,37.2549,140300.0
2011-01-06 13:10:00,57.59,57.59,57.54,57.54,84100.0,37.2549,37.2549,37.2226,37.2226,84100.0
2011-01-06 13:15:00,57.54,57.57,57.54,57.55,92300.0,37.2226,37.242,37.2226,37.229,92300.0
2011-01-06 13:20:00,57.55,57.55,57.51,57.51,206700.0,37.229,37.229,37.2032,37.2032,206700.0
2011-01-06 13:25:00,57.52,57.52,57.49,57.51,127400.0,37.2096,37.2096,37.1902,37.2032,127400.0
2011-01-06 13:30:00,57.51,57.54,57.5,57.53,124100.0,37.2032,37.2226,37.1967,37.2161,124100.0
2011-01-06 13:35:00,57.53,57.55,57.5,57.54,194500.0,37.2161,37.229,37.1967,37.2226,194500.0
2011-01-06 13:40:00,57.54,57.56,57.53,57.55,107700.0,37.2226,37.2355,37.2161,37.229,107700.0
2011-01-06 13:45:00,57.56,57.6,57.56,57.6,142400.0,37.2355,37.2614,37.2355,37.2614,142400.0
2011-01-06 13:50:00,57.59,57.64,57.59,57.63,100100.0,37.2549,37.2873,37.2549,37.2808,100100.0
2011-01-06 13:55:00,57.64,57.7,57.62,57.7,155100.0,37.2873,37.3261,37.2743,37.3261,155100.0
2011-01-06 14:00:00,57.7,57.73,57.68,57.68,163400.0,37.3261,37.3455,37.3131,37.3131,163400.0
2011-01-06 14:05:00,57.69,57.69,57.67,57.68,206100.0,37.3196,37.3196,37.3067,37.3131,206100.0
2011-01-06 14:10:00,57.68,57.68,57.65,57.67,174800.0,37.3131,37.3131,37.2937,37.3067,174800.0
2011-01-06 14:15:00,57.67,57.68,57.64,57.66,96800.0,37.3067,37.3131,37.2873,37.3002,96800.0
2011-01-06 14:20:00,57.65,57.65,57.62,57.63,230600.0,37.2937,37.2937,37.2743,37.2808,230600.0
2011-01-06 14:25:00,57.63,57.67,57.63,57.66,198900.0,37.2808,37.3067,37.2808,37.3002,198900.0
2011-01-06 14:30:00,57.66,57.67,57.64,57.64,194200.0,37.3002,37.3067,37.2873,37.2873,194200.0
2011-01-06 14:35:00,57.64,57.67,57.63,57.66,249700.0,37.2873,37.3067,37.2808,37.3002,249700.0
2011-01-06 14:40:00,57.66,57.67,57.59,57.6,236000.0,37.3002,37.3067,37.2549,37.2614,236000.0
2011-01-06 14:45:00,57.6,57.62,57.55,57.57,227600.0,37.2614,37.2743,37.229,37.242,227600.0
2011-01-06 14:50:00,57.56,57.57,57.51,57.57,174100.0,37.2355,37.242,37.2032,37.242,174100.0
2011-01-06 14:55:00,57.56,57.58,57.54,57.55,154000.0,37.2355,37.2485,37.2226,37.229,154000.0
2011-01-06 15:00:00,57.55,57.59,57.54,57.56,231200.0,37.229,37.2549,37.2226,37.2355,231200.0
2011-01-06 15:05:00,57.56,57.6,57.54,57.57,210100.0,37.2355,37.2614,37.2226,37.242,210100.0
2011-01-06 15:10:00,57.57,57.6,57.56,57.59,183900.0,37.242,37.2614,37.2355,37.2549,183900.0
2011-01-06 15:15:00,57.59,57.61,57.56,57.57,247900.0,37.2549,37.2679,37.2355,37.242,247900.0
2011-01-06 15:20:00,57.57,57.57,57.51,57.51,241600.0,37.242,37.242,37.2032,37.2032,241600.0
2011-01-06 15:25:00,57.51,57.54,57.47,57.52,385900.0,37.2032,37.2226,37.1773,37.2096,385900.0
2011-01-06 15:30:00,57.52,57.53,57.49,57.51,341800.0,37.2096,37.2161,37.1902,37.2032,341800.0
2011-01-06 15:35:00,57.52,57.58,57.51,57.56,332000.0,37.2096,37.2485,37.2032,37.2355,332000.0
2011-01-06 15:40:00,57.56,57.59,57.55,57.57,363800.0,37.2355,37.2549,37.229,37.242,363800.0
2011-01-06 15:45:00,57.58,57.6,57.56,57.58,562500.0,37.2485,37.2614,37.2355,37.2485,562500.0
2011-01-06 15:50:00,57.58,57.61,57.57,57.6,670700.0,37.2485,37.2679,37.242,37.2614,670700.0
2011-01-06 15:55:00,57.61,57.62,57.58,57.59,1759600.0,37.2679,37.2743,37.2485,37.2549,1759600.0
2011-01-07 09:30:00,57.69,57.73,57.61,57.68,508400.0,37.3196,37.3455,37.2679,37.3131,508400.0
2011-01-07 09:35:00,57.69,57.74,57.67,57.68,377800.0,37.3196,37.352,37.3067,37.3131,377800.0
2011-01-07 09:40:00,57.69,57.69,57.59,57.66,647900.0,37.3196,37.3196,37.2549,37.3002,647900.0
2011-01-07 09:45:00,57.66,57.68,57.56,57.56,407000.0,37.3002,37.3131,37.2355,37.2355,407000.0
2011-01-07 09:50:00,57.56,57.59,57.48,57.52,298900.0,37.2355,37.2549,37.1838,37.2096,298900.0
2011-01-07 09:55:00,57.52,57.61,57.52,57.53,267300.0,37.2096,37.2679,37.2096,37.2161,267300.0
2011-01-07 10:00:00,57.53,57.62,57.51,57.61,214500.0,37.2161,37.2743,37.2032,37.2679,214500.0
2011-01-07 10:05:00,57.61,57.69,57.6,57.68,179100.0,37.2679,37.3196,37.2614,37.3131,179100.0
2011-01-07 10:10:00,57.68,57.78,57.68,57.78,296700.0,37.3131,37.3778,37.3131,37.3778,296700.0
2011-01-07 10:15:00,57.78,57.83,57.78,57.81,244400.0,37.3778,37.4102,37.3778,37.3972,244400.0
2011-01-07 10:20:00,57.81,57.81,57.73,57.75,119200.0,37.3972,37.3972,37.3455,37.3584,119200.0
2011-01-07 10:25:00,57.75,57.75,57.7,57.73,133500.0,37.3584,37.3584,37.3261,37.3455,133500.0
2011-01-07 10:30:00,57.74,57.82,57.73,57.8,358000.0,37.352,37.4037,37.3455,37.3908,358000.0
2011-01-07 10:35:00,57.8,57.8,57.75,57.78,176600.0,37.3908,37.3908,37.3584,37.3778,176600.0
2011-01-07 10:40:00,57.77,57.78,57.65,57.67,123100.0,37.3714,37.3778,37.2937,37.3067,123100.0
2011-01-07 10:45:00,57.67,57.67,57.61,57.66,185300.0,37.3067,37.3067,37.2679,37.3002,185300.0
2011-01-07 10:50:00,57.65,57.66,57.57,57.59,382900.0,37.2937,37.3002,37.242,37.2549,382900.0
2011-01-07 10:55:00,57.59,57.66,57.58,57.62,333200.0,37.2549,37.3002,37.2485,37.2743,333200.0
2011-01-07 11:00:00,57.62,57.63,57.55,57.57,439200.0,37.2743,37.2808,37.229,37.242,439200.0
2011-01-07 11:05:00,57.57,57.58,57.48,57.48,257700.0,37.242,37.2485,37.1838,37.1838,257700.0
2011-01-07 11:10:00,57.49,57.57,57.48,57.56,225900.0,37.1902,37.242,37.1838,37.2355,225900.0
2011-01-07 11:15:00,57.56,57.57,57.5,57.55,175000.0,37.2355,37.242,37.1967,37.229,175000.0
2011-01-07 11:20:00,57.55,57.56,57.39,57.43,183600.0,37.229,37.2355,37.1255,37.1514,183600.0
2011-01-07 11:25:00,57.42,57.47,57.39,57.41,229300.0,37.145,37.1773,37.1255,37.1385,229300.0
2011-01-07 11:30:00,57.41,57.42,57.33,57.35,341600.0,37.1385,37.145,37.0867,37.0997,341600.0
2011-01-07 11:35:00,57.36,57.36,57.26,57.29,216000.0,37.1061,37.1061,37.0414,37.0609,216000.0
2011-01-07 11:40:00,57.3,57.34,57.26,57.33,168400.0,37.0673,37.0932,37.0414,37.0867,168400.0
2011-01-07 11:45:00,57.33,57.4,57.29,57.36,233200.0,37.0867,37.132,37.0609,37.1061,233200.0
2011-01-07 11:50:00,57.37,57.42,57.34,57.39,130500.0,37.1126,37.145,37.0932,37.1255,130500.0
2011-01-07 11:55:00,57.39,57.41,57.35,57.39,99000.0,37.1255,37.1385,37.0997,37.1255,99000.0
2011-01-07 12:00:00,57.39,57.39,57.37,57.37,73300.0,37.1255,37.1255,37.1126,37.1126,73300.0
2011-01-07 12:05:00,57.38,57.39,57.36,57.38,56100.0,37.1191,37.1255,37.1061,37.1191,56100.0
2011-01-07 12:10:00,57.38,57.38,57.31,57.32,113400.0,37.1191,37.1191,37.0738,37.0803,113400.0
2011-01-07 12:15:00,57.32,57.32,57.27,57.3,263200.0,37.0803,37.0803,37.0479,37.0673,263200.0
2011-01-07 12:20:00,57.3,57.32,57.28,57.31,188600.0,37.0673,37.0803,37.0544,37.0738,188600.0
2011-01-07 12:25:00,57.32,57.33,57.28,57.28,279100.0,37.0803,37.0867,37.0544,37.0544,279100.0
2011-01-07 12:30:00,57.28,57.29,57.17,57.19,262200.0,37.0544,37.0609,36.9832,36.9962,262200.0
2011-01-07 12:35:00,57.19,57.23,57.18,57.18,113500.0,36.9962,37.022,36.9897,36.9897,113500.0
2011-01-07 12:40:00,57.19,57.2,57.15,57.17,214000.0,36.9962,37.0026,36.9703,36.9832,214000.0
2011-01-07 12:45:00,57.16,57.16,57.1,57.16,313800.0,36.9768,36.9768,36.9379,36.9768,313800.0
2011-01-07 12:50:00,57.15,57.15,57.07,57.12,224600.0,36.9703,36.9703,36.9185,36.9509,224600.0
2011-01-07 12:55:00,57.12,57.2,57.12,57.2,113600.0,36.9509,37.0026,36.9509,37.0026,113600.0
2011-01-07 13:00:00,57.21,57.22,57.17,57.17,171900.0,37.0091,37.0156,36.9832,36.9832,171900.0
2011-01-07 13:05:00,57.17,57.2,57.16,57.17,54000.0,36.9832,37.0026,36.9768,36.9832,54000.0
2011-01-07 13:10:00,57.17,57.18,57.16,57.16,50200.0,36.9832,36.9897,36.9768,36.9768,50200.0
2011-01-07 13:15:00,57.17,57.28,57.17,57.28,126300.0,36.9832,37.0544,36.9832,37.0544,126300.0
2011-01-07 13:20:00,57.28,57.29,57.26,57.29,123000.0,37.0544,37.0609,37.0414,37.0609,123000.0
2011-01-07 13:25:00,57.29,57.3,57.23,57.27,81300.0,37.0609,37.0673,37.022,37.0479,81300.0
2011-01-07 13:30:00,57.27,57.3,57.25,57.3,81000.0,37.0479,37.0673,37.035,37.0673,81000.0
2011-01-07 13:35:00,57.3,57.33,57.3,57.32,63200.0,37.0673,37.0867,37.0673,37.0803,63200.0
2011-01-07 13:40:00,57.32,57.32,57.29,57.3,71100.0,37.0803,37.0803,37.0609,37.0673,71100.0
2011-01-07 13:45:00,57.3,57.31,57.28,57.3,54400.0,37.0673,37.0738,37.0544,37.0673,54400.0
2011-01-07 13:50:00,57.3,57.31,57.24,57.27,254100.0,37.0673,37.0738,37.0285,37.0479,254100.0
2011-01-07 13:55:00,57.27,57.27,57.23,57.24,59700.0,37.0479,37.0479,37.022,37.0285,59700.0
2011-01-07 14:00:00,57.24,57.29,57.23,57.27,68400.0,37.0285,37.0609,37.022,37.0479,68400.0
2011-01-07 14:05:00,57.28,57.3,57.24,57.26,71600.0,37.0544,37.0673,37.0285,37.0414,71600.0
2011-01-07 14:10:00,57.25,57.3,57.25,57.3,48200.0,37.035,37.0673,37.035,37.0673,48200.0
2011-01-07 14:15:00,57.29,57.32,57.28,57.31,83900.0,37.0609,37.0803,37.0544,37.0738,83900.0
2011-01-07 14:20:00,57.31,57.35,57.31,57.33,225200.0,37.0738,37.0997,37.0738,37.0867,225200.0
2011-01-07 14:25:00,57.33,57.35,57.32,57.33,91700.0,37.0867,37.0997,37.0803,37.0867,91700.0
2011-01-07 14:30:00,57.33,57.33,57.3,57.33,218500.0,37.0867,37.0867,37.0673,37.0867,218500.0
2011-01-07 14:35:00,57.33,57.38,57.32,57.36,59200.0,37.0867,37.1191,37.0803,37.1061,59200.0
2011-01-07 14:40:00,57.36,57.38,57.34,57.35,77700.0,37.1061,37.1191,37.0932,37.0997,77700.0
2011-01-07 14:45:00,57.36,57.38,57.33,57.38,113300.0,37.1061,37.1191,37.0867,37.1191,113300.0
2011-01-07 14:50:00,57.38,57.4,57.36,57.37,152000.0,37.1191,37.132,37.1061,37.1126,152000.0
2011-01-07 14:55:00,57.38,57.4,57.34,57.35,210800.0,37.1191,37.132,37.0932,37.0997,210800.0
2011-01-07 15:00:00,57.35,57.37,57.34,57.34,124200.0,37.0997,37.1126,37.0932,37.0932,124200.0
2011-01-07 15:05:00,57.34,57.38,57.34,57.37,123200.0,37.0932,37.1191,37.0932,37.1126,123200.0
2011-01-07 15:10:00,57.37,57.39,57.33,57.35,327300.0,37.1126,37.1255,37.0867,37.0997,327300.0
2011-01-07 15:15:00,57.35,57.43,57.33,57.41,158100.0,37.0997,37.1514,37.0867,37.1385,158100.0
2011-01-07 15:20:00,57.41,57.43,57.39,57.42,170500.0,37.1385,37.1514,37.1255,37.145,170500.0
2011-01-07 15:25:00,57.42,57.43,57.38,57.4,191100.0,37.145,37.1514,37.1191,37.132,191100.0
2011-01-07 15:30:00,57.39,57.41,57.34,57.4,221400.0,37.1255,37.1385,37.0932,37.132,221400.0
2011-01-07 15:35:00,57.41,57.43,57.37,57.39,175400.0,37.1385,37.1514,37.1126,37.1255,175400.0
2011-01-07 15:40:00,57.39,57.42,57.38,57.4,201200.0,37.1255,37.145,37.1191,37.132,201200.0
2011-01-07 15:45:00,57.4,57.43,57.39,57.4,259700.0,37.132,37.1514,37.1255,37.132,259700.0
2011-01-07 15:50:00,57.4,57.41,57.38,57.4,426500.0,37.132,37.1385,37.1191,37.132,426500.0
2011-01-07 15:55:00,57.4,57.41,57.36,57.37,681000.0,37.132,37.1385,37.1061,37.1126,681000.0
2011-01-10 09:30:00,56.97,57.0,56.87,56.9,411600.0,36.8538,36.8733,36.7892,36.8086,411600.0
2011-01-10 09:35:00,56.9,56.94,56.88,56.91,393800.0,36.8086,36.8344,36.7956,36.815,393800.0
2011-01-10 09:40:00,56.9,56.97,56.89,56.97,284000.0,36.8086,36.8538,36.8021,36.8538,284000.0
2011-01-10 09:45:00,56.96,57.0,56.95,56.98,117400.0,36.8474,36.8733,36.8409,36.8603,117400.0
2011-01-10 09:50:00,56.98,56.98,56.85,56.86,203200.0,36.8603,36.8603,36.7762,36.7827,203200.0
2011-01-10 09:55:00,56.86,56.91,56.74,56.77,415100.0,36.7827,36.815,36.7051,36.7245,415100.0
2011-01-10 10:00:00,56.76,56.81,56.72,56.78,286500.0,36.718,36.7503,36.6921,36.7309,286500.0
2011-01-10 10:05:00,56.79,56.83,56.74,56.81,147200.0,36.7374,36.7633,36.7051,36.7503,147200.0
2011-01-10 10:10:00,56.81,56.89,56.81,56.87,131700.0,36.7503,36.8021,36.7503,36.7892,131700.0
2011-01-10 10:15:00,56.87,56.89,56.81,56.81,110100.0,36.7892,36.8021,36.7503,36.7503,110100.0
2011-01-10 10:20:00,56.82,56.89,56.79,56.89,134000.0,36.7568,36.8021,36.7374,36.8021,134000.0
2011-01-10 10:25:00,56.88,56.95,56.87,56.95,71600.0,36.7956,36.8409,36.7892,36.8409,71600.0
2011-01-10 10:30:00,56.94,57.1,56.94,57.04,756300.0,36.8344,36.9379,36.8344,36.8991,756300.0
2011-01-10 10:35:00,57.04,57.04,56.97,56.99,128200.0,36.8991,36.8991,36.8538,36.8668,128200.0
2011-01-10 10:40:00,56.99,57.06,56.99,57.03,157500.0,36.8668,36.9121,36.8668,36.8927,157500.0
2011-01-10 10:45:00,57.03,57.06,56.99,57.06,165600.0,36.8927,36.9121,36.8668,36.9121,165600.0
2011-01-10 10:50:00,57.05,57.08,56.99,57.02,134100.0,36.9056,36.925,36.8668,36.8862,134100.0
2011-01-10 10:55:00,57.01,57.01,56.94,56.98,121600.0,36.8797,36.8797,36.8344,36.8603,121600.0
2011-01-10 11:00:00,56.98,57.01,56.95,56.95,174000.0,36.8603,36.8797,36.8409,36.8409,174000.0
2011-01-10 11:05:00,56.94,56.95,56.91,56.95,67400.0,36.8344,36.8409,36.815,36.8409,67400.0
2011-01-10 11:10:00,56.94,57.0,56.94,56.95,169500.0,36.8344,36.8733,36.8344,36.8409,169500.0
2011-01-10 11:15:00,56.96,56.98,56.92,56.95,176600.0,36.8474,36.8603,36.8215,36.8409,176600.0
2011-01-10 11:20:00,56.95,56.97,56.93,56.94,57900.0,36.8409,36.8538,36.828,36.8344,57900.0
2011-01-10 11:25:00,56.94,57.03,56.94,57.01,131500.0,36.8344,36.8927,36.8344,36.8797,131500.0
2011-01-10 11:30:00,57.01,57.02,56.97,57.0,164500.0,36.8797,36.8862,36.8538,36.8733,164500.0
2011-01-10 11:35:00,57.0,57.01,56.96,56.98,106100.0,36.8733,36.8797,36.8474,36.8603,106100.0
2011-01-10 11:40:00,56.99,57.05,56.98,57.05,110600.0,36.8668,36.9056,36.8603,36.9056,110600.0
2011-01-10 11:45:00,57.05,57.09,57.05,57.08,302900.0,36.9056,36.9315,36.9056,36.925,302900.0
2011-01-10 11:50:00,57.08,57.09,57.05,57.07,105300.0,36.925,36.9315,36.9056,36.9185,105300.0
2011-01-10 11:55:00,57.07,57.12,57.06,57.11,92300.0,36.9185,36.9509,36.9121,36.9444,92300.0
2011-01-10 12:00:00,57.11,57.18,57.11,57.17,75200.0,36.9444,36.9897,36.9444,36.9832,75200.0
2011-01-10 12:05:00,57.17,57.19,57.15,57.17,85000.0,36.9832,36.9962,36.9703,36.9832,85000.0
2011-01-10 12:10:00,57.17,57.17,57.1,57.1,136400.0,36.9832,36.9832,36.9379,36.9379,136400.0
2011-01-10 12:15:00,57.11,57.15,57.07,57.12,119400.0,36.9444,36.9703,36.9185,36.9509,119400.0
2011-01-10 12:20:00,57.13,57.16,57.1,57.15,162800.0,36.9574,36.9768,36.9379,36.9703,162800.0
2011-01-10 12:25:00,57.15,57.2,57.15,57.17,82000.0,36.9703,37.0026,36.9703,36.9832,82000.0
2011-01-10 12:30:00,57.17,57.19,57.15,57.18,55500.0,36.9832,36.9962,36.9703,36.9897,55500.0
2011-01-10 12:35:00,57.19,57.21,57.17,57.19,98200.0,36.9962,37.0091,36.9832,36.9962,98200.0
2011-01-10 12:40:00,57.19,57.21,57.18,57.2,63400.0,36.9962,37.0091,36.9897,37.0026,63400.0
2011-01-10 12:45:00,57.19,57.2,57.18,57.2,76000.0,36.9962,37.0026,36.9897,37.0026,76000.0
2011-01-10 12:50:00,57.19,57.21,57.15,57.17,124800.0,36.9962,37.0091,36.9703,36.9832,124800.0
2011-01-10 12:55:00,57.16,57.17,57.15,57.15,56000.0,36.9768,36.9832,36.9703,36.9703,56000.0
2011-01-10 13:00:00,57.15,57.16,57.14,57.15,34400.0,36.9703,36.9768,36.9638,36.9703,34400.0
2011-01-10 13:05:00,57.16,57.21,57.15,57.2,159500.0,36.9768,37.0091,36.9703,37.0026,159500.0
2011-01-10 13:10:00,57.2,57.21,57.18,57.2,88200.0,37.0026,37.0091,36.9897,37.0026,88200.0
2011-01-10 13:15:00,57.21,57.21,57.17,57.17,94300.0,37.0091,37.0091,36.9832,36.9832,94300.0
2011-01-10 13:20:00,57.17,57.18,57.16,57.18,35800.0,36.9832,36.9897,36.9768,36.9897,35800.0
2011-01-10 13:25:00,57.18,57.22,57.17,57.2,126900.0,36.9897,37.0156,36.9832,37.0026,126900.0
2011-01-10 13:30:00,57.2,57.26,57.2,57.25,213500.0,37.0026,37.0414,37.0026,37.035,213500.0
2011-01-10 13:35:00,57.25,57.27,57.24,57.25,70800.0,37.035,37.0479,37.0285,37.035,70800.0
2011-01-10 13:40:00,57.24,57.25,57.24,57.24,12800.0,37.0285,37.035,37.0285,37.0285,12800.0
2011-01-10 13:45:00,57.24,57.26,57.24,57.25,70200.0,37.0285,37.0414,37.0285,37.035,70200.0
2011-01-10 13:50:00,57.25,57.25,57.22,57.23,132400.0,37.035,37.035,37.0156,37.022,132400.0
2011-01-10 13:55:00,57.23,57.24,57.2,57.2,105400.0,37.022,37.0285,37.0026,37.0026,105400.0
2011-01-10 14:00:00,57.19,57.19,57.14,57.14,129900.0,36.9962,36.9962,36.9638,36.9638,129900.0
2011-01-10 14:05:00,57.14,57.15,57.11,57.14,138500.0,36.9638,36.9703,36.9444,36.9638,138500.0
2011-01-10 14:10:00,57.14,57.18,57.14,57.17,54400.0,36.9638,36.9897,36.9638,36.9832,54400.0
2011-01-10 14:15:00,57.16,57.17,57.15,57.17,46600.0,36.9768,36.9832,36.9703,36.9832,46600.0
2011-01-10 14:20:00,57.17,57.21,57.16,57.21,110200.0,36.9832,37.0091,36.9768,37.0091,110200.0
2011-01-10 14:25:00,57.21,57.22,57.2,57.21,71100.0,37.0091,37.0156,37.0026,37.0091,71100.0
2011-01-10 14:30:00,57.2,57.23,57.2,57.21,67300.0,37.0026,37.022,37.0026,37.0091,67300.0
2011-01-10 14:35:00,57.22,57.22,57.2,57.21,78500.0,37.0156,37.0156,37.0026,37.0091,78500.0
2011-01-10 14:40:00,57.21,57.22,57.2,57.2,64400.0,37.0091,37.0156,37.0026,37.0026,64400.0
2011-01-10 14:45:00,57.21,57.21,57.19,57.19,74700.0,37.0091,37.0091,36.9962,36.9962,74700.0
2011-01-10 14:50:00,57.19,57.2,57.18,57.2,50200.0,36.9962,37.0026,36.9897,37.0026,50200.0
2011-01-10 14:55:00,57.19,57.24,57.19,57.24,61600.0,36.9962,37.0285,36.9962,37.0285,61600.0
2011-01-10 15:00:00,57.24,57.24,57.2,57.2,131700.0,37.0285,37.0285,37.0026,37.0026,131700.0
2011-01-10 15:05:00,57.19,57.25,57.19,57.22,79800.0,36.9962,37.035,36.9962,37.0156,79800.0
2011-01-10 15:10:00,57.22,57.24,57.22,57.24,80300.0,37.0156,37.0285,37.0156,37.0285,80300.0
2011-01-10 15:15:00,57.24,57.25,57.23,57.25,160600.0,37.0285,37.035,37.022,37.035,160600.0
2011-01-10 15:20:00,57.25,57.27,57.24,57.27,158700.0,37.035,37.0479,37.0285,37.0479,158700.0
2011-01-10 15:25:00,57.27,57.31,57.25,57.3,180800.0,37.0479,37.0738,37.035,37.0673,180800.0
2011-01-10 15:30:00,57.31,57.31,57.28,57.28,67700.0,37.0738,37.0738,37.0544,37.0544,67700.0
2011-01-10 15:35:00,57.28,57.3,57.28,57.29,174000.0,37.0544,37.0673,37.0544,37.0609,174000.0
2011-01-10 15:40:00,57.28,57.3,57.27,57.29,185500.0,37.0544,37.0673,37.0479,37.0609,185500.0
2011-01-10 15:45:00,57.29,57.3,57.28,57.3,171400.0,37.0609,37.0673,37.0544,37.0673,171400.0
2011-01-10 15:50:00,57.3,57.3,57.28,57.29,188600.0,37.0673,37.0673,37.0544,37.0609,188600.0
2011-01-10 15:55:00,57.29,57.34,57.24,57.25,1036100.0,37.0609,37.0932,37.0285,37.035,1036100.0
2011-01-11 09:30:00,57.63,57.66,57.6,57.63,603400.0,37.2808,37.3002,37.2614,37.2808,603400.0
2011-01-11 09:35:00,57.63,57.64,57.53,57.54,346800.0,37.2808,37.2873,37.2161,37.2226,346800.0
2011-01-11 09:40:00,57.55,57.58,57.51,57.52,245400.0,37.229,37.2485,37.2032,37.2096,245400.0
2011-01-11 09:45:00,57.52,57.52,57.41,57.42,228900.0,37.2096,37.2096,37.1385,37.145,228900.0
2011-01-11 09:50:00,57.43,57.46,57.42,57.44,186200.0,37.1514,37.1708,37.145,37.1579,186200.0
2011-01-11 09:55:00,57.44,57.49,57.39,57.4,482800.0,37.1579,37.1902,37.1255,37.132,482800.0
2011-01-11 10:00:00,57.4,57.47,57.36,57.43,198000.0,37.132,37.1773,37.1061,37.1514,198000.0
2011-01-11 10:05:00,57.44,57.52,57.43,57.51,145600.0,37.1579,37.2096,37.1514,37.2032,145600.0
2011-01-11 10:10:00,57.51,57.52,57.47,57.47,75500.0,37.2032,37.2096,37.1773,37.1773,75500.0
2011-01-11 10:15:00,57.46,57.47,57.41,57.47,128000.0,37.1708,37.1773,37.1385,37.1773,128000.0
2011-01-11 10:20:00,57.46,57.46,57.39,57.41,123300.0,37.1708,37.1708,37.1255,37.1385,123300.0
2011-01-11 10:25:00,57.4,57.48,57.39,57.47,145500.0,37.132,37.1838,37.1255,37.1773,145500.0
2011-01-11 10:30:00,57.48,57.49,57.44,57.44,90600.0,37.1838,37.1902,37.1579,37.1579,90600.0
2011-01-11 10:35:00,57.44,57.47,57.43,57.45,58600.0,37.1579,37.1773,37.1514,37.1644,58600.0
2011-01-11 10:40:00,57.45,57.48,57.44,57.44,57100.0,37.1644,37.1838,37.1579,37.1579,57100.0
2011-01-11 10:45:00,57.44,57.46,57.42,57.44,76700.0,37.1579,37.1708,37.145,37.1579,76700.0
2011-01-11 10:50:00,57.43,57.51,57.43,57.49,63300.0,37.1514,37.2032,37.1514,37.1902,63300.0
2011-01-11 10:55:00,57.49,57.53,57.46,57.53,102600.0,37.1902,37.2161,37.1708,37.2161,102600.0
2011-01-11 11:00:00,57.53,57.65,57.53,57.64,241400.0,37.2161,37.2937,37.2161,37.2873,241400.0
2011-01-11 11:05:00,57.64,57.71,57.64,57.7,164800.0,37.2873,37.3326,37.2873,37.3261,164800.0
2011-01-11 11:10:00,57.71,57.71,57.66,57.68,230500.0,37.3326,37.3326,37.3002,37.3131,230500.0
2011-01-11 11:15:00,57.68,57.69,57.62,57.63,170300.0,37.3131,37.3196,37.2743,37.2808,170300.0
2011-01-11 11:20:00,57.64,57.7,57.62,57.7,131600.0,37.2873,37.3261,37.2743,37.3261,131600.0
2011-01-11 11:25:00,57.69,57.72,57.67,57.7,177200.0,37.3196,37.339,37.3067,37.3261,177200.0
2011-01-11 11:30:00,57.69,57.76,57.69,57.74,523400.0,37.3196,37.3649,37.3196,37.352,523400.0
2011-01-11 11:35:00,57.73,57.73,57.65,57.66,524100.0,37.3455,37.3455,37.2937,37.3002,524100.0
2011-01-11 11:40:00,57.66,57.68,57.65,57.66,103200.0,37.3002,37.3131,37.2937,37.3002,103200.0
2011-01-11 11:45:00,57.66,57.71,57.65,57.7,124300.0,37.3002,37.3326,37.2937,37.3261,124300.0
2011-01-11 11:50:00,57.7,57.73,57.68,57.7,476500.0,37.3261,37.3455,37.3131,37.3261,476500.0
2011-01-11 11:55:00,57.7,57.72,57.69,57.72,188800.0,37.3261,37.339,37.3196,37.339,188800.0
2011-01-11 12:00:00,57.72,57.72,57.67,57.68,45100.0,37.339,37.339,37.3067,37.3131,45100.0
2011-01-11 12:05:00,57.67,57.68,57.66,57.67,79800.0,37.3067,37.3131,37.3002,37.3067,79800.0
2011-01-11 12:10:00,57.68,57.71,57.67,57.71,62100.0,37.3131,37.3326,37.3067,37.3326,62100.0
2011-01-11 12:15:00,57.7,57.74,57.7,57.72,184900.0,37.3261,37.352,37.3261,37.339,184900.0
2011-01-11 12:20:00,57.71,57.72,57.7,57.72,23100.0,37.3326,37.339,37.3261,37.339,23100.0
2011-01-11 12:25:00,57.72,57.72,57.69,57.7,31200.0,37.339,37.339,37.3196,37.3261,31200.0
2011-01-11 12:30:00,57.69,57.71,57.68,57.71,67700.0,37.3196,37.3326,37.3131,37.3326,67700.0
2011-01-11 12:35:00,57.71,57.73,57.7,57.73,49500.0,37.3326,37.3455,37.3261,37.3455,49500.0
2011-01-11 12:40:00,57.72,57.73,57.7,57.7,26400.0,37.339,37.3455,37.3261,37.3261,26400.0
2011-01-11 12:45:00,57.69,57.71,57.68,57.71,104700.0,37.3196,37.3326,37.3131,37.3326,104700.0
2011-01-11 12:50:00,57.71,57.73,57.7,57.73,102300.0,37.3326,37.3455,37.3261,37.3455,102300.0
2011-01-11 12:55:00,57.73,57.75,57.72,57.75,60300.0,37.3455,37.3584,37.339,37.3584,60300.0
2011-01-11 13:00:00,57.74,57.74,57.71,57.71,50000.0,37.352,37.352,37.3326,37.3326,50000.0
2011-01-11 13:05:00,57.72,57.72,57.64,57.66,136600.0,37.339,37.339,37.2873,37.3002,136600.0
2011-01-11 13:10:00,57.65,57.66,57.55,57.57,265900.0,37.2937,37.3002,37.229,37.242,265900.0
2011-01-11 13:15:00,57.57,57.62,57.55,57.61,66600.0,37.242,37.2743,37.229,37.2679,66600.0
2011-01-11 13:20:00,57.6,57.65,57.59,57.64,134600.0,37.2614,37.2937,37.2549,37.2873,134600.0
2011-01-11 13:25:00,57.63,57.66,57.63,57.65,145700.0,37.2808,37.3002,37.2808,37.2937,145700.0
2011-01-11 13:30:00,57.66,57.68,57.64,57.67,47100.0,37.3002,37.3131,37.2873,37.3067,47100.0
2011-01-11 13:35:00,57.67,57.69,57.64,57.64,118200.0,37.3067,37.3196,37.2873,37.2873,118200.0
2011-01-11 13:40:00,57.64,57.64,57.6,57.63,117600.0,37.2873,37.2873,37.2614,37.2808,117600.0
2011-01-11 13:45:00,57.62,57.63,57.59,57.6,69200.0,37.2743,37.2808,37.2549,37.2614,69200.0
2011-01-11 13:50:00,57.59,57.62,57.59,57.61,54700.0,37.2549,37.2743,37.2549,37.2679,54700.0
2011-01-11 13:55:00,57.61,57.61,57.52,57.52,92900.0,37.2679,37.2679,37.2096,37.2096,92900.0
2011-01-11 14:00:00,57.53,57.56,57.51,57.53,83800.0,37.2161,37.2355,37.2032,37.2161,83800.0
2011-01-11 14:05:00,57.53,57.55,57.47,57.54,125300.0,37.2161,37.229,37.1773,37.2226,125300.0
2011-01-11 14:10:00,57.54,57.58,57.54,57.57,29800.0,37.2226,37.2485,37.2226,37.242,29800.0
2011-01-11 14:15:00,57.58,57.6,57.57,57.6,70600.0,37.2485,37.2614,37.242,37.2614,70600.0
2011-01-11 14:20:00,57.6,57.61,57.58,57.58,45700.0,37.2614,37.2679,37.2485,37.2485,45700.0
2011-01-11 14:25:00,57.58,57.66,57.58,57.64,136400.0,37.2485,37.3002,37.2485,37.2873,136400.0
2011-01-11 14:30:00,57.64,57.65,57.61,57.61,129600.0,37.2873,37.2937,37.2679,37.2679,129600.0
2011-01-11 14:35:00,57.62,57.65,57.6,57.63,249800.0,37.2743,37.2937,37.2614,37.2808,249800.0
2011-01-11 14:40:00,57.63,57.69,57.63,57.69,91200.0,37.2808,37.3196,37.2808,37.3196,91200.0
2011-01-11 14:45:00,57.68,57.68,57.65,57.66,59700.0,37.3131,37.3131,37.2937,37.3002,59700.0
2011-01-11 14:50:00,57.65,57.66,57.61,57.61,104300.0,37.2937,37.3002,37.2679,37.2679,104300.0
2011-01-11 14:55:00,57.62,57.66,57.61,57.64,210600.0,37.2743,37.3002,37.2679,37.2873,210600.0
2011-01-11 15:00:00,57.65,57.65,57.61,57.63,79200.0,37.2937,37.2937,37.2679,37.2808,79200.0
2011-01-11 15:05:00,57.63,57.68,57.63,57.67,234700.0,37.2808,37.3131,37.2808,37.3067,234700.0
2011-01-11 15:10:00,57.67,57.68,57.64,57.65,107500.0,37.3067,37.3131,37.2873,37.2937,107500.0
2011-01-11 15:15:00,57.66,57.66,57.64,57.64,114500.0,37.3002,37.3002,37.2873,37.2873,114500.0
2011-01-11 15:20:00,57.64,57.65,57.61,57.62,172900.0,37.2873,37.2937,37.2679,37.2743,172900.0
2011-01-11 15:25:00,57.62,57.63,57.61,57.61,159500.0,37.2743,37.2808,37.2679,37.2679,159500.0
2011-01-11 15:30:00,57.61,57.64,57.6,57.63,256600.0,37.2679,37.2873,37.2614,37.2808,256600.0
2011-01-11 15:35:00,57.63,57.69,57.63,57.69,216600.0,37.2808,37.3196,37.2808,37.3196,216600.0
2011-01-11 15:40:00,57.69,57.69,57.63,57.66,879500.0,37.3196,37.3196,37.2808,37.3002,879500.0
2011-01-11 15:45:00,57.67,57.72,57.66,57.71,328800.0,37.3067,37.339,37.3002,37.3326,328800.0
2011-01-11 15:50:00,57.7,57.73,57.7,57.73,386100.0,37.3261,37.3455,37.3261,37.3455,386100.0
2011-01-11 15:55:00,57.72,57.72,57.66,57.67,904000.0,37.339,37.339,37.3002,37.3067,904000.0
2011-01-12 09:30:00,58.36,58.43,58.3,58.32,833100.0,37.753,37.7983,37.7142,37.7272,833100.0
2011-01-12 09:35:00,58.32,58.37,58.3,58.34,866500.0,37.7272,37.7595,37.7142,37.7401,866500.0
2011-01-12 09:40:00,58.34,58.34,58.27,58.28,116400.0,37.7401,37.7401,37.6948,37.7013,116400.0
2011-01-12 09:45:00,58.28,58.3,58.25,58.28,105200.0,37.7013,37.7142,37.6819,37.7013,105200.0
2011-01-12 09:50:00,58.27,58.34,58.27,58.32,227200.0,37.6948,37.7401,37.6948,37.7272,227200.0
2011-01-12 09:55:00,58.33,58.35,58.31,58.34,203400.0,37.7336,37.7466,37.7207,37.7401,203400.0
2011-01-12 10:00:00,58.35,58.39,58.33,58.34,185500.0,37.7466,37.7724,37.7336,37.7401,185500.0
2011-01-12 10:05:00,58.33,58.35,58.32,58.33,196000.0,37.7336,37.7466,37.7272,37.7336,196000.0
2011-01-12 10:10:00,58.34,58.36,58.32,58.35,128200.0,37.7401,37.753,37.7272,37.7466,128200.0
2011-01-12 10:15:00,58.35,58.4,58.34,58.39,174500.0,37.7466,37.7789,37.7401,37.7724,174500.0
2011-01-12 10:20:00,58.39,58.46,58.38,58.45,346600.0,37.7724,37.8177,37.766,37.8113,346600.0
2011-01-12 10:25:00,58.45,58.5,58.45,58.45,221500.0,37.8113,37.8436,37.8113,37.8113,221500.0
2011-01-12 10:30:00,58.46,58.48,58.44,58.46,204800.0,37.8177,37.8307,37.8048,37.8177,204800.0
2011-01-12 10:35:00,58.46,58.48,58.43,58.44,193200.0,37.8177,37.8307,37.7983,37.8048,193200.0
2011-01-12 10:40:00,58.44,58.45,58.4,58.45,386800.0,37.8048,37.8113,37.7789,37.8113,386800.0
2011-01-12 10:45:00,58.45,58.48,58.45,58.47,117100.0,37.8113,37.8307,37.8113,37.8242,117100.0
2011-01-12 10:50:00,58.47,58.53,58.46,58.52,280900.0,37.8242,37.863,37.8177,37.8565,280900.0
2011-01-12 10:55:00,58.52,58.58,58.51,58.57,487800.0,37.8565,37.8954,37.8501,37.8889,487800.0
2011-01-12 11:00:00,58.57,58.6,58.55,58.59,396600.0,37.8889,37.9083,37.8759,37.9018,396600.0
2011-01-12 11:05:00,58.6,58.69,58.59,58.67,330200.0,37.9083,37.9665,37.9018,37.9536,330200.0
2011-01-12 11:10:00,58.68,58.69,58.64,58.68,235800.0,37.96,37.9665,37.9342,37.96,235800.0
2011-01-12 11:15:00,58.68,58.69,58.67,58.68,145400.0,37.96,37.9665,37.9536,37.96,145400.0
2011-01-12 11:20:00,58.67,58.68,58.62,58.64,230200.0,37.9536,37.96,37.9212,37.9342,230200.0
2011-01-12 11:25:00,58.63,58.64,58.59,58.61,238600.0,37.9277,37.9342,37.9018,37.9148,238600.0
2011-01-12 11:30:00,58.62,58.64,58.62,58.63,155600.0,37.9212,37.9342,37.9212,37.9277,155600.0
2011-01-12 11:35:00,58.64,58.66,58.62,58.64,213700.0,37.9342,37.9471,37.9212,37.9342,213700.0
2011-01-12 11:40:00,58.65,58.67,58.64,58.66,165400.0,37.9406,37.9536,37.9342,37.9471,165400.0
2011-01-12 11:45:00,58.67,58.68,58.64,58.64,199600.0,37.9536,37.96,37.9342,37.9342,199600.0
2011-01-12 11:50:00,58.65,58.65,58.64,58.65,38800.0,37.9406,37.9406,37.9342,37.9406,38800.0
2011-01-12 11:55:00,58.64,58.67,58.63,58.63,122700.0,37.9342,37.9536,37.9277,37.9277,122700.0
2011-01-12 12:00:00,58.64,58.66,58.63,58.65,129100.0,37.9342,37.9471,37.9277,37.9406,129100.0
2011-01-12 12:05:00,58.65,58.7,58.65,58.67,260800.0,37.9406,37.973,37.9406,37.9536,260800.0
2011-01-12 12:10:00,58.68,58.73,58.66,58.73,309800.0,37.96,37.9924,37.9471,37.9924,309800.0
2011-01-12 12:15:00,58.72,58.8,58.72,58.75,494200.0,37.9859,38.0377,37.9859,38.0053,494200.0
2011-01-12 12:20:00,58.76,58.83,58.74,58.83,94600.0,38.0118,38.0571,37.9989,38.0571,94600.0
2011-01-12 12:25:00,58.83,58.87,58.82,58.84,189700.0,38.0571,38.083,38.0506,38.0635,189700.0
2011-01-12 12:30:00,58.84,58.86,58.79,58.79,314200.0,38.0635,38.0765,38.0312,38.0312,314200.0
2011-01-12 12:35:00,58.8,58.83,58.79,58.81,79400.0,38.0377,38.0571,38.0312,38.0441,79400.0
2011-01-12 12:40:00,58.8,58.81,58.76,58.76,72000.0,38.0377,38.0441,38.0118,38.0118,72000.0
2011-01-12 12:45:00,58.76,58.79,58.76,58.79,75300.0,38.0118,38.0312,38.0118,38.0312,75300.0
2011-01-12 12:50:00,58.79,58.81,58.77,58.77,76800.0,38.0312,38.0441,38.0183,38.0183,76800.0
2011-01-12 12:55:00,58.77,58.78,58.74,58.75,174900.0,38.0183,38.0247,37.9989,38.0053,174900.0
2011-01-12 13:00:00,58.75,58.8,58.74,58.8,50200.0,38.0053,38.0377,37.9989,38.0377,50200.0
2011-01-12 13:05:00,58.8,58.81,58.74,58.74,138400.0,38.0377,38.0441,37.9989,37.9989,138400.0
2011-01-12 13:10:00,58.74,58.8,58.74,58.79,145600.0,37.9989,38.0377,37.9989,38.0312,145600.0
2011-01-12 13:15:00,58.78,58.81,58.76,58.81,298900.0,38.0247,38.0441,38.0118,38.0441,298900.0
2011-01-12 13:20:00,58.81,58.83,58.79,58.82,173400.0,38.0441,38.0571,38.0312,38.0506,173400.0
2011-01-12 13:25:00,58.83,58.85,58.82,58.84,46700.0,38.0571,38.07,38.0506,38.0635,46700.0
2011-01-12 13:30:00,58.84,58.87,58.83,58.86,53400.0,38.0635,38.083,38.0571,38.0765,53400.0
2011-01-12 13:35:00,58.86,58.87,58.83,58.84,107100.0,38.0765,38.083,38.0571,38.0635,107100.0
2011-01-12 13:40:00,58.85,58.85,58.83,58.84,208700.0,38.07,38.07,38.0571,38.0635,208700.0
2011-01-12 13:45:00,58.85,58.85,58.83,58.85,134300.0,38.07,38.07,38.0571,38.07,134300.0
2011-01-12 13:50:00,58.84,58.88,58.83,58.88,82100.0,38.0635,38.0894,38.0571,38.0894,82100.0
2011-01-12 13:55:00,58.87,58.9,58.87,58.89,126300.0,38.083,38.1024,38.083,38.0959,126300.0
2011-01-12 14:00:00,58.9,58.9,58.81,58.83,500800.0,38.1024,38.1024,38.0441,38.0571,500800.0
2011-01-12 14:05:00,58.83,58.84,58.81,58.81,89500.0,38.0571,38.0635,38.0441,38.0441,89500.0
2011-01-12 14:10:00,58.82,58.85,58.81,58.84,106200.0,38.0506,38.07,38.0441,38.0635,106200.0
2011-01-12 14:15:00,58.84,58.86,58.83,58.83,147000.0,38.0635,38.0765,38.0571,38.0571,147000.0
2011-01-12 14:20:00,58.82,58.85,58.81,58.85,102500.0,38.0506,38.07,38.0441,38.07,102500.0
2011-01-12 14:25:00,58.84,58.89,58.84,58.89,106400.0,38.0635,38.0959,38.0635,38.0959,106400.0
2011-01-12 14:30:00,58.89,58.91,58.88,58.91,157400.0,38.0959,38.1088,38.0894,38.1088,157400.0
2011-01-12 14:35:00,58.91,58.92,58.88,58.88,92200.0,38.1088,38.1153,38.0894,38.0894,92200.0
2011-01-12 14:40:00,58.88,58.9,58.88,58.9,154800.0,38.0894,38.1024,38.0894,38.1024,154800.0
2011-01-12 14:45:00,58.89,58.91,58.88,58.89,130500.0,38.0959,38.1088,38.0894,38.0959,130500.0
2011-01-12 14:50:00,58.88,58.91,58.88,58.89,95500.0,38.0894,38.1088,38.0894,38.0959,95500.0
2011-01-12 14:55:00,58.89,58.9,58.88,58.9,85300.0,38.0959,38.1024,38.0894,38.1024,85300.0
2011-01-12 15:00:00,58.91,58.92,58.89,58.91,98100.0,38.1088,38.1153,38.0959,38.1088,98100.0
2011-01-12 15:05:00,58.9,58.91,58.88,58.88,152500.0,38.1024,38.1088,38.0894,38.0894,152500.0
2011-01-12 15:10:00,58.89,58.89,58.83,58.83,155100.0,38.0959,38.0959,38.0571,38.0571,155100.0
2011-01-12 15:15:00,58.83,58.85,58.81,58.83,137300.0,38.0571,38.07,38.0441,38.0571,137300.0
2011-01-12 15:20:00,58.84,58.85,58.83,58.84,124700.0,38.0635,38.07,38.0571,38.0635,124700.0
2011-01-12 15:25:00,58.85,58.87,58.83,58.83,185300.0,38.07,38.083,38.0571,38.0571,185300.0
2011-01-12 15:30:00,58.83,58.84,58.82,58.84,170300.0,38.0571,38.0635,38.0506,38.0635,170300.0
2011-01-12 15:35:00,58.83,58.85,58.82,58.83,253500.0,38.0571,38.07,38.0506,38.0571,253500.0
2011-01-12 15:40:00,58.82,58.83,58.81,58.83,238500.0,38.0506,38.0571,38.0441,38.0571,238500.0
2011-01-12 15:45:00,58.82,58.87,58.82,58.86,503900.0,38.0506,38.083,38.0506,38.0765,503900.0
2011-01-12 15:50:00,58.86,58.92,58.85,58.92,820700.0,38.0765,38.1153,38.07,38.1153,820700.0
2011-01-12 15:55:00,58.92,58.93,58.88,58.9,2068500.0,38.1153,38.1218,38.0894,38.1024,2068500.0
2011-01-13 09:30:00,59.34,59.38,59.33,59.35,843000.0,38.387,38.4129,38.3805,38.3935,843000.0
2011-01-13 09:35:00,59.36,59.36,59.24,59.27,842000.0,38.3999,38.3999,38.3223,38.3417,842000.0
2011-01-13 09:40:00,59.27,59.28,59.21,59.25,236700.0,38.3417,38.3482,38.3029,38.3288,236700.0
2011-01-13 09:45:00,59.25,59.26,59.2,59.24,251000.0,38.3288,38.3352,38.2964,38.3223,251000.0
2011-01-13 09:50:00,59.24,59.32,59.24,59.31,195800.0,38.3223,38.3741,38.3223,38.3676,195800.0
2011-01-13 09:55:00,59.31,59.32,59.25,59.28,1124200.0,38.3676,38.3741,38.3288,38.3482,1124200.0
2011-01-13 10:00:00,59.29,59.31,59.16,59.16,1475500.0,38.3547,38.3676,38.2706,38.2706,1475500.0
2011-01-13 10:05:00,59.16,59.19,59.14,59.17,196000.0,38.2706,38.29,38.2576,38.277,196000.0
2011-01-13 10:10:00,59.17,59.19,59.12,59.16,155600.0,38.277,38.29,38.2447,38.2706,155600.0
2011-01-13 10:15:00,59.17,59.2,59.16,59.19,65700.0,38.277,38.2964,38.2706,38.29,65700.0
2011-01-13 10:20:00,59.19,59.29,59.19,59.29,78800.0,38.29,38.3547,38.29,38.3547,78800.0
2011-01-13 10:25:00,59.28,59.33,59.26,59.27,163800.0,38.3482,38.3805,38.3352,38.3417,163800.0
2011-01-13 10:30:00,59.27,59.29,59.24,59.25,120100.0,38.3417,38.3547,38.3223,38.3288,120100.0
2011-01-13 10:35:00,59.25,59.33,59.25,59.33,150100.0,38.3288,38.3805,38.3288,38.3805,150100.0
2011-01-13 10:40:00,59.33,59.33,59.28,59.31,85200.0,38.3805,38.3805,38.3482,38.3676,85200.0
2011-01-13 10:45:00,59.31,59.33,59.26,59.27,100700.0,38.3676,38.3805,38.3352,38.3417,100700.0
2011-01-13 10:50:00,59.26,59.27,59.23,59.26,105200.0,38.3352,38.3417,38.3158,38.3352,105200.0
2011-01-13 10:55:00,59.26,59.31,59.24,59.3,262600.0,38.3352,38.3676,38.3223,38.3611,262600.0
2011-01-13 11:00:00,59.29,59.31,59.28,59.29,95200.0,38.3547,38.3676,38.3482,38.3547,95200.0
2011-01-13 11:05:00,59.29,59.3,59.25,59.28,169400.0,38.3547,38.3611,38.3288,38.3482,169400.0
2011-01-13 11:10:00,59.28,59.31,59.26,59.3,120600.0,38.3482,38.3676,38.3352,38.3611,120600.0
2011-01-13 11:15:00,59.3,59.35,59.3,59.35,197100.0,38.3611,38.3935,38.3611,38.3935,197100.0
2011-01-13 11:20:00,59.35,59.37,59.33,59.35,205200.0,38.3935,38.4064,38.3805,38.3935,205200.0
2011-01-13 11:25:00,59.36,59.37,59.33,59.35,203200.0,38.3999,38.4064,38.3805,38.3935,203200.0
2011-01-13 11:30:00,59.35,59.49,59.35,59.49,533300.0,38.3935,38.484,38.3935,38.484,533300.0
2011-01-13 11:35:00,59.49,59.51,59.45,59.45,96500.0,38.484,38.497,38.4582,38.4582,96500.0
2011-01-13 11:40:00,59.45,59.45,59.4,59.4,144900.0,38.4582,38.4582,38.4258,38.4258,144900.0
2011-01-13 11:45:00,59.41,59.42,59.38,59.39,86700.0,38.4323,38.4388,38.4129,38.4193,86700.0
2011-01-13 11:50:00,59.39,59.39,59.37,59.39,77900.0,38.4193,38.4193,38.4064,38.4193,77900.0
2011-01-13 11:55:00,59.39,59.42,59.38,59.4,47400.0,38.4193,38.4388,38.4129,38.4258,47400.0
2011-01-13 12:00:00,59.39,59.4,59.38,59.39,28300.0,38.4193,38.4258,38.4129,38.4193,28300.0
2011-01-13 12:05:00,59.39,59.44,59.39,59.42,128400.0,38.4193,38.4517,38.4193,38.4388,128400.0
2011-01-13 12:10:00,59.42,59.43,59.38,59.41,197500.0,38.4388,38.4452,38.4129,38.4323,197500.0
2011-01-13 12:15:00,59.41,59.46,59.41,59.44,68900.0,38.4323,38.4646,38.4323,38.4517,68900.0
2011-01-13 12:20:00,59.44,59.45,59.4,59.4,81500.0,38.4517,38.4582,38.4258,38.4258,81500.0
2011-01-13 12:25:00,59.4,59.44,59.39,59.43,72500.0,38.4258,38.4517,38.4193,38.4452,72500.0
2011-01-13 12:30:00,59.42,59.44,59.39,59.39,40500.0,38.4388,38.4517,38.4193,38.4193,40500.0
2011-01-13 12:35:00,59.38,59.39,59.36,59.38,47300.0,38.4129,38.4193,38.3999,38.4129,47300.0
2011-01-13 12:40:00,59.38,59.4,59.38,59.4,67200.0,38.4129,38.4258,38.4129,38.4258,67200.0
2011-01-13 12:45:00,59.4,59.4,59.37,59.38,24200.0,38.4258,38.4258,38.4064,38.4129,24200.0
2011-01-13 12:50:00,59.38,59.38,59.37,59.38,29600.0,38.4129,38.4129,38.4064,38.4129,29600.0
2011-01-13 12:55:00,59.38,59.39,59.34,59.34,47600.0,38.4129,38.4193,38.387,38.387,47600.0
2011-01-13 13:00:00,59.34,59.35,59.28,59.31,97900.0,38.387,38.3935,38.3482,38.3676,97900.0
2011-01-13 13:05:00,59.31,59.34,59.31,59.34,44100.0,38.3676,38.387,38.3676,38.387,44100.0
2011-01-13 13:10:00,59.34,59.36,59.33,59.34,83900.0,38.387,38.3999,38.3805,38.387,83900.0
2011-01-13 13:15:00,59.34,59.34,59.31,59.31,45100.0,38.387,38.387,38.3676,38.3676,45100.0
2011-01-13 13:20:00,59.31,59.33,59.29,59.31,70100.0,38.3676,38.3805,38.3547,38.3676,70100.0
2011-01-13 13:25:00,59.31,59.34,59.3,59.33,46800.0,38.3676,38.387,38.3611,38.3805,46800.0
2011-01-13 13:30:00,59.33,59.36,59.32,59.33,58300.0,38.3805,38.3999,38.3741,38.3805,58300.0
2011-01-13 13:35:00,59.33,59.34,59.29,59.32,89200.0,38.3805,38.387,38.3547,38.3741,89200.0
2011-01-13 13:40:00,59.33,59.33,59.29,59.3,62600.0,38.3805,38.3805,38.3547,38.3611,62600.0
2011-01-13 13:45:00,59.3,59.31,59.28,59.28,48900.0,38.3611,38.3676,38.3482,38.3482,48900.0
2011-01-13 13:50:00,59.28,59.32,59.28,59.3,70600.0,38.3482,38.3741,38.3482,38.3611,70600.0
2011-01-13 13:55:00,59.3,59.32,59.3,59.31,34300.0,38.3611,38.3741,38.3611,38.3676,34300.0
2011-01-13 14:00:00,59.3,59.33,59.3,59.31,40300.0,38.3611,38.3805,38.3611,38.3676,40300.0
2011-01-13 14:05:00,59.31,59.32,59.29,59.29,45900.0,38.3676,38.3741,38.3547,38.3547,45900.0
2011-01-13 14:10:00,59.29,59.3,59.19,59.19,131600.0,38.3547,38.3611,38.29,38.29,131600.0
2011-01-13 14:15:00,59.2,59.24,59.19,59.23,91500.0,38.2964,38.3223,38.29,38.3158,91500.0
2011-01-13 14:20:00,59.23,59.24,59.22,59.24,30100.0,38.3158,38.3223,38.3094,38.3223,30100.0
2011-01-13 14:25:00,59.24,59.24,59.22,59.24,38700.0,38.3223,38.3223,38.3094,38.3223,38700.0
2011-01-13 14:30:00,59.24,59.24,59.22,59.22,50600.0,38.3223,38.3223,38.3094,38.3094,50600.0
2011-01-13 14:35:00,59.22,59.23,59.21,59.21,38900.0,38.3094,38.3158,38.3029,38.3029,38900.0
2011-01-13 14:40:00,59.21,59.23,59.2,59.2,38300.0,38.3029,38.3158,38.2964,38.2964,38300.0
2011-01-13 14:45:00,59.2,59.21,59.15,59.15,35200.0,38.2964,38.3029,38.2641,38.2641,35200.0
2011-01-13 14:50:00,59.15,59.16,59.11,59.15,173600.0,38.2641,38.2706,38.2382,38.2641,173600.0
2011-01-13 14:55:00,59.15,59.16,59.12,59.12,110800.0,38.2641,38.2706,38.2447,38.2447,110800.0
2011-01-13 15:00:00,59.12,59.16,59.12,59.16,94800.0,38.2447,38.2706,38.2447,38.2706,94800.0
2011-01-13 15:05:00,59.16,59.17,59.15,59.16,50200.0,38.2706,38.277,38.2641,38.2706,50200.0
2011-01-13 15:10:00,59.17,59.18,59.14,59.17,257700.0,38.277,38.2835,38.2576,38.277,257700.0
2011-01-13 15:15:00,59.16,59.17,59.14,59.15,87800.0,38.2706,38.277,38.2576,38.2641,87800.0
2011-01-13 15:20:00,59.15,59.16,59.14,59.15,108300.0,38.2641,38.2706,38.2576,38.2641,108300.0
2011-01-13 15:25:00,59.14,59.15,59.09,59.11,188000.0,38.2576,38.2641,38.2253,38.2382,188000.0
2011-01-13 15:30:00,59.12,59.12,59.07,59.07,222000.0,38.2447,38.2447,38.2123,38.2123,222000.0
2011-01-13 15:35:00,59.07,59.09,59.02,59.04,664000.0,38.2123,38.2253,38.18,38.1929,664000.0
2011-01-13 15:40:00,59.04,59.04,59.0,59.02,389000.0,38.1929,38.1929,38.1671,38.18,389000.0
2011-01-13 15:45:00,59.03,59.09,59.03,59.06,325800.0,38.1865,38.2253,38.1865,38.2059,325800.0
2011-01-13 15:50:00,59.06,59.1,59.05,59.08,716300.0,38.2059,38.2317,38.1994,38.2188,716300.0
2011-01-13 15:55:00,59.07,59.11,59.05,59.1,791600.0,38.2123,38.2382,38.1994,38.2317,791600.0
2011-01-14 09:30:00,58.92,58.96,58.88,58.91,351800.0,38.1153,38.1412,38.0894,38.1088,351800.0
2011-01-14 09:35:00,58.92,59.01,58.91,58.96,477000.0,38.1153,38.1735,38.1088,38.1412,477000.0
2011-01-14 09:40:00,58.97,59.06,58.95,58.99,435300.0,38.1476,38.2059,38.1347,38.1606,435300.0
2011-01-14 09:45:00,58.99,59.01,58.95,58.98,631000.0,38.1606,38.1735,38.1347,38.1541,631000.0
2011-01-14 09:50:00,58.98,59.03,58.97,58.99,360900.0,38.1541,38.1865,38.1476,38.1606,360900.0
2011-01-14 09:55:00,58.98,59.08,58.95,59.08,773400.0,38.1541,38.2188,38.1347,38.2188,773400.0
2011-01-14 10:00:00,59.07,59.19,59.07,59.18,594300.0,38.2123,38.29,38.2123,38.2835,594300.0
2011-01-14 10:05:00,59.17,59.21,59.13,59.18,391700.0,38.277,38.3029,38.2512,38.2835,391700.0
2011-01-14 10:10:00,59.18,59.21,59.15,59.18,353100.0,38.2835,38.3029,38.2641,38.2835,353100.0
2011-01-14 10:15:00,59.19,59.22,59.14,59.15,264900.0,38.29,38.3094,38.2576,38.2641,264900.0
2011-01-14 10:20:00,59.14,59.15,59.12,59.12,157100.0,38.2576,38.2641,38.2447,38.2447,157100.0
2011-01-14 10:25:00,59.12,59.12,59.06,59.06,233500.0,38.2447,38.2447,38.2059,38.2059,233500.0
2011-01-14 10:30:00,59.06,59.13,59.04,59.13,189000.0,38.2059,38.2512,38.1929,38.2512,189000.0
2011-01-14 10:35:00,59.13,59.17,59.1,59.17,352600.0,38.2512,38.277,38.2317,38.277,352600.0
2011-01-14 10:40:00,59.16,59.23,59.13,59.23,292100.0,38.2706,38.3158,38.2512,38.3158,292100.0
2011-01-14 10:45:00,59.23,59.27,59.23,59.25,295500.0,38.3158,38.3417,38.3158,38.3288,295500.0
2011-01-14 10:50:00,59.24,59.27,59.19,59.2,277100.0,38.3223,38.3417,38.29,38.2964,277100.0
2011-01-14 10:55:00,59.21,59.21,59.14,59.2,194500.0,38.3029,38.3029,38.2576,38.2964,194500.0
2011-01-14 11:00:00,59.19,59.22,59.17,59.2,130700.0,38.29,38.3094,38.277,38.2964,130700.0
2011-01-14 11:05:00,59.2,59.26,59.19,59.26,217700.0,38.2964,38.3352,38.29,38.3352,217700.0
2011-01-14 11:10:00,59.26,59.28,59.2,59.21,471500.0,38.3352,38.3482,38.2964,38.3029,471500.0
2011-01-14 11:15:00,59.21,59.22,59.16,59.17,196300.0,38.3029,38.3094,38.2706,38.277,196300.0
2011-01-14 11:20:00,59.17,59.2,59.15,59.16,176300.0,38.277,38.2964,38.2641,38.2706,176300.0
2011-01-14 11:25:00,59.16,59.21,59.15,59.21,379400.0,38.2706,38.3029,38.2641,38.3029,379400.0
2011-01-14 11:30:00,59.21,59.22,59.15,59.15,378600.0,38.3029,38.3094,38.2641,38.2641,378600.0
2011-01-14 11:35:00,59.14,59.15,59.11,59.11,155000.0,38.2576,38.2641,38.2382,38.2382,155000.0
2011-01-14 11:40:00,59.11,59.15,59.11,59.15,187300.0,38.2382,38.2641,38.2382,38.2641,187300.0
2011-01-14 11:45:00,59.15,59.16,59.09,59.12,462700.0,38.2641,38.2706,38.2253,38.2447,462700.0
2011-01-14 11:50:00,59.13,59.13,59.11,59.12,63500.0,38.2512,38.2512,38.2382,38.2447,63500.0
2011-01-14 11:55:00,59.12,59.14,59.09,59.12,146700.0,38.2447,38.2576,38.2253,38.2447,146700.0
2011-01-14 12:00:00,59.12,59.13,59.11,59.13,101600.0,38.2447,38.2512,38.2382,38.2512,101600.0
2011-01-14 12:05:00,59.13,59.14,59.12,59.14,28200.0,38.2512,38.2576,38.2447,38.2576,28200.0
2011-01-14 12:10:00,59.13,59.27,59.13,59.27,433800.0,38.2512,38.3417,38.2512,38.3417,433800.0
2011-01-14 12:15:00,59.28,59.31,59.27,59.28,138900.0,38.3482,38.3676,38.3417,38.3482,138900.0
2011-01-14 12:20:00,59.28,59.32,59.27,59.31,157800.0,38.3482,38.3741,38.3417,38.3676,157800.0
2011-01-14 12:25:00,59.31,59.32,59.24,59.27,205200.0,38.3676,38.3741,38.3223,38.3417,205200.0
2011-01-14 12:30:00,59.26,59.33,59.26,59.31,159400.0,38.3352,38.3805,38.3352,38.3676,159400.0
2011-01-14 12:35:00,59.31,59.34,59.3,59.3,45500.0,38.3676,38.387,38.3611,38.3611,45500.0
2011-01-14 12:40:00,59.3,59.3,59.29,59.29,66300.0,38.3611,38.3611,38.3547,38.3547,66300.0
2011-01-14 12:45:00,59.29,59.29,59.27,59.28,107300.0,38.3547,38.3547,38.3417,38.3482,107300.0
2011-01-14 12:50:00,59.29,59.29,59.26,59.26,67200.0,38.3547,38.3547,38.3352,38.3352,67200.0
2011-01-14 12:55:00,59.26,59.27,59.24,59.25,193800.0,38.3352,38.3417,38.3223,38.3288,193800.0
2011-01-14 13:00:00,59.25,59.26,59.22,59.25,84900.0,38.3288,38.3352,38.3094,38.3288,84900.0
2011-01-14 13:05:00,59.25,59.28,59.25,59.27,64400.0,38.3288,38.3482,38.3288,38.3417,64400.0
2011-01-14 13:10:00,59.26,59.27,59.24,59.24,138600.0,38.3352,38.3417,38.3223,38.3223,138600.0
2011-01-14 13:15:00,59.24,59.28,59.24,59.28,503200.0,38.3223,38.3482,38.3223,38.3482,503200.0
2011-01-14 13:20:00,59.28,59.3,59.28,59.29,137900.0,38.3482,38.3611,38.3482,38.3547,137900.0
2011-01-14 13:25:00,59.28,59.3,59.28,59.29,112800.0,38.3482,38.3611,38.3482,38.3547,112800.0
2011-01-14 13:30:00,59.29,59.3,59.29,59.29,44900.0,38.3547,38.3611,38.3547,38.3547,44900.0
2011-01-14 13:35:00,59.29,59.3,59.29,59.29,59500.0,38.3547,38.3611,38.3547,38.3547,59500.0
2011-01-14 13:40:00,59.3,59.32,59.29,59.32,69700.0,38.3611,38.3741,38.3547,38.3741,69700.0
2011-01-14 13:45:00,59.31,59.32,59.3,59.31,134900.0,38.3676,38.3741,38.3611,38.3676,134900.0
2011-01-14 13:50:00,59.3,59.36,59.3,59.36,112600.0,38.3611,38.3999,38.3611,38.3999,112600.0
2011-01-14 13:55:00,59.36,59.43,59.35,59.41,157400.0,38.3999,38.4452,38.3935,38.4323,157400.0
2011-01-14 14:00:00,59.41,59.45,59.4,59.45,317200.0,38.4323,38.4582,38.4258,38.4582,317200.0
2011-01-14 14:05:00,59.44,59.48,59.43,59.47,229000.0,38.4517,38.4776,38.4452,38.4711,229000.0
2011-01-14 14:10:00,59.48,59.49,59.47,59.49,44500.0,38.4776,38.484,38.4711,38.484,44500.0
2011-01-14 14:15:00,59.49,59.5,59.46,59.47,99700.0,38.484,38.4905,38.4646,38.4711,99700.0
2011-01-14 14:20:00,59.47,59.48,59.46,59.48,53500.0,38.4711,38.4776,38.4646,38.4776,53500.0
2011-01-14 14:25:00,59.48,59.51,59.46,59.46,158100.0,38.4776,38.497,38.4646,38.4646,158100.0
2011-01-14 14:30:00,59.47,59.47,59.43,59.44,149500.0,38.4711,38.4711,38.4452,38.4517,149500.0
2011-01-14 14:35:00,59.44,59.45,59.39,59.4,73200.0,38.4517,38.4582,38.4193,38.4258,73200.0
2011-01-14 14:40:00,59.39,59.43,59.39,59.4,69100.0,38.4193,38.4452,38.4193,38.4258,69100.0
2011-01-14 14:45:00,59.41,59.42,59.4,59.42,54500.0,38.4323,38.4388,38.4258,38.4388,54500.0
2011-01-14 14:50:00,59.42,59.43,59.41,59.42,43200.0,38.4388,38.4452,38.4323,38.4388,43200.0
2011-01-14 14:55:00,59.42,59.43,59.38,59.39,366500.0,38.4388,38.4452,38.4129,38.4193,366500.0
2011-01-14 15:00:00,59.4,59.42,59.38,59.41,110600.0,38.4258,38.4388,38.4129,38.4323,110600.0
2011-01-14 15:05:00,59.4,59.43,59.38,59.38,520000.0,38.4258,38.4452,38.4129,38.4129,520000.0
2011-01-14 15:10:00,59.38,59.4,59.37,59.4,102800.0,38.4129,38.4258,38.4064,38.4258,102800.0
2011-01-14 15:15:00,59.4,59.42,59.39,59.41,63900.0,38.4258,38.4388,38.4193,38.4323,63900.0
2011-01-14 15:20:00,59.42,59.45,59.41,59.43,327500.0,38.4388,38.4582,38.4323,38.4452,327500.0
2011-01-14 15:25:00,59.43,59.44,59.39,59.41,140000.0,38.4452,38.4517,38.4193,38.4323,140000.0
2011-01-14 15:30:00,59.41,59.42,59.39,59.39,378500.0,38.4323,38.4388,38.4193,38.4193,378500.0
2011-01-14 15:35:00,59.39,59.41,59.39,59.41,206100.0,38.4193,38.4323,38.4193,38.4323,206100.0
2011-01-14 15:40:00,59.41,59.41,59.39,59.4,355000.0,38.4323,38.4323,38.4193,38.4258,355000.0
2011-01-14 15:45:00,59.41,59.48,59.4,59.48,466100.0,38.4323,38.4776,38.4258,38.4776,466100.0
2011-01-14 15:50:00,59.47,59.48,59.45,59.46,619100.0,38.4711,38.4776,38.4582,38.4646,619100.0
2011-01-14 15:55:00,59.46,59.47,59.42,59.45,1156000.0,38.4646,38.4711,38.4388,38.4582,1156000.0
2011-01-18 09:30:00,59.72,59.76,59.7,59.74,468700.0,38.6328,38.6587,38.6199,38.6458,468700.0
2011-01-18 09:35:00,59.75,59.95,59.74,59.91,690500.0,38.6522,38.7816,38.6458,38.7557,690500.0
2011-01-18 09:40:00,59.91,59.92,59.86,59.87,234400.0,38.7557,38.7622,38.7234,38.7299,234400.0
2011-01-18 09:45:00,59.87,59.89,59.84,59.84,262900.0,38.7299,38.7428,38.7104,38.7104,262900.0
2011-01-18 09:50:00,59.84,59.84,59.75,59.76,373700.0,38.7104,38.7104,38.6522,38.6587,373700.0
2011-01-18 09:55:00,59.77,59.83,59.76,59.82,221800.0,38.6652,38.704,38.6587,38.6975,221800.0
2011-01-18 10:00:00,59.81,59.88,59.76,59.86,181300.0,38.691,38.7363,38.6587,38.7234,181300.0
2011-01-18 10:05:00,59.85,59.87,59.8,59.82,137300.0,38.7169,38.7299,38.6846,38.6975,137300.0
2011-01-18 10:10:00,59.82,59.89,59.82,59.89,135200.0,38.6975,38.7428,38.6975,38.7428,135200.0
2011-01-18 10:15:00,59.88,59.93,59.85,59.88,167400.0,38.7363,38.7687,38.7169,38.7363,167400.0
2011-01-18 10:20:00,59.88,59.91,59.85,59.85,246100.0,38.7363,38.7557,38.7169,38.7169,246100.0
2011-01-18 10:25:00,59.84,59.87,59.83,59.83,163300.0,38.7104,38.7299,38.704,38.704,163300.0
2011-01-18 10:30:00,59.84,59.85,59.75,59.78,221400.0,38.7104,38.7169,38.6522,38.6716,221400.0
2011-01-18 10:35:00,59.78,59.8,59.76,59.79,242700.0,38.6716,38.6846,38.6587,38.6781,242700.0
2011-01-18 10:40:00,59.79,59.8,59.77,59.78,84100.0,38.6781,38.6846,38.6652,38.6716,84100.0
2011-01-18 10:45:00,59.78,59.79,59.68,59.7,226400.0,38.6716,38.6781,38.6069,38.6199,226400.0
2011-01-18 10:50:00,59.69,59.7,59.66,59.66,140200.0,38.6134,38.6199,38.594,38.594,140200.0
2011-01-18 10:55:00,59.66,59.67,59.63,59.67,196900.0,38.594,38.6005,38.5746,38.6005,196900.0
2011-01-18 11:00:00,59.67,59.71,59.67,59.7,44900.0,38.6005,38.6264,38.6005,38.6199,44900.0
2011-01-18 11:05:00,59.7,59.76,59.7,59.75,107500.0,38.6199,38.6587,38.6199,38.6522,107500.0
2011-01-18 11:10:00,59.76,59.77,59.72,59.72,59700.0,38.6587,38.6652,38.6328,38.6328,59700.0
2011-01-18 11:15:00,59.72,59.78,59.72,59.78,719700.0,38.6328,38.6716,38.6328,38.6716,719700.0
2011-01-18 11:20:00,59.78,59.82,59.77,59.82,105600.0,38.6716,38.6975,38.6652,38.6975,105600.0
2011-01-18 11:25:00,59.81,59.82,59.79,59.81,216100.0,38.691,38.6975,38.6781,38.691,216100.0
2011-01-18 11:30:00,59.81,59.82,59.78,59.79,455600.0,38.691,38.6975,38.6716,38.6781,455600.0
2011-01-18 11:35:00,59.8,59.8,59.77,59.8,228500.0,38.6846,38.6846,38.6652,38.6846,228500.0
2011-01-18 11:40:00,59.79,59.79,59.77,59.79,67000.0,38.6781,38.6781,38.6652,38.6781,67000.0
2011-01-18 11:45:00,59.78,59.82,59.78,59.8,82900.0,38.6716,38.6975,38.6716,38.6846,82900.0
2011-01-18 11:50:00,59.79,59.79,59.77,59.78,89000.0,38.6781,38.6781,38.6652,38.6716,89000.0
2011-01-18 11:55:00,59.78,59.8,59.77,59.79,41900.0,38.6716,38.6846,38.6652,38.6781,41900.0
2011-01-18 12:00:00,59.79,59.81,59.78,59.79,89600.0,38.6781,38.691,38.6716,38.6781,89600.0
2011-01-18 12:05:00,59.78,59.79,59.76,59.79,45900.0,38.6716,38.6781,38.6587,38.6781,45900.0
2011-01-18 12:10:00,59.78,59.79,59.75,59.76,49000.0,38.6716,38.6781,38.6522,38.6587,49000.0
2011-01-18 12:15:00,59.76,59.78,59.7,59.71,89900.0,38.6587,38.6716,38.6199,38.6264,89900.0
2011-01-18 12:20:00,59.71,59.71,59.67,59.71,93900.0,38.6264,38.6264,38.6005,38.6264,93900.0
2011-01-18 12:25:00,59.71,59.73,59.7,59.71,82200.0,38.6264,38.6393,38.6199,38.6264,82200.0
2011-01-18 12:30:00,59.7,59.7,59.67,59.69,82900.0,38.6199,38.6199,38.6005,38.6134,82900.0
2011-01-18 12:35:00,59.69,59.7,59.65,59.68,91000.0,38.6134,38.6199,38.5875,38.6069,91000.0
2011-01-18 12:40:00,59.67,59.7,59.67,59.7,34400.0,38.6005,38.6199,38.6005,38.6199,34400.0
2011-01-18 12:45:00,59.7,59.74,59.69,59.72,100100.0,38.6199,38.6458,38.6134,38.6328,100100.0
2011-01-18 12:50:00,59.71,59.72,59.68,59.7,53900.0,38.6264,38.6328,38.6069,38.6199,53900.0
2011-01-18 12:55:00,59.7,59.7,59.66,59.66,53100.0,38.6199,38.6199,38.594,38.594,53100.0
2011-01-18 13:00:00,59.67,59.7,59.67,59.7,69300.0,38.6005,38.6199,38.6005,38.6199,69300.0
2011-01-18 13:05:00,59.69,59.73,59.69,59.71,100800.0,38.6134,38.6393,38.6134,38.6264,100800.0
2011-01-18 13:10:00,59.7,59.73,59.7,59.73,131200.0,38.6199,38.6393,38.6199,38.6393,131200.0
2011-01-18 13:15:00,59.73,59.73,59.71,59.72,45000.0,38.6393,38.6393,38.6264,38.6328,45000.0
2011-01-18 13:20:00,59.72,59.74,59.71,59.74,64900.0,38.6328,38.6458,38.6264,38.6458,64900.0
2011-01-18 13:25:00,59.73,59.76,59.73,59.76,36400.0,38.6393,38.6587,38.6393,38.6587,36400.0
2011-01-18 13:30:00,59.76,59.77,59.75,59.77,51800.0,38.6587,38.6652,38.6522,38.6652,51800.0
2011-01-18 13:35:00,59.77,59.8,59.76,59.79,42500.0,38.6652,38.6846,38.6587,38.6781,42500.0
2011-01-18 13:40:00,59.79,59.8,59.78,59.79,23500.0,38.6781,38.6846,38.6716,38.6781,23500.0
2011-01-18 13:45:00,59.78,59.79,59.75,59.77,33600.0,38.6716,38.6781,38.6522,38.6652,33600.0
2011-01-18 13:50:00,59.77,59.79,59.75,59.78,25400.0,38.6652,38.6781,38.6522,38.6716,25400.0
2011-01-18 13:55:00,59.79,59.79,59.75,59.76,52100.0,38.6781,38.6781,38.6522,38.6587,52100.0
2011-01-18 14:00:00,59.76,59.77,59.74,59.75,41800.0,38.6587,38.6652,38.6458,38.6522,41800.0
2011-01-18 14:05:00,59.75,59.77,59.74,59.76,37500.0,38.6522,38.6652,38.6458,38.6587,37500.0
2011-01-18 14:10:00,59.77,59.79,59.76,59.77,46200.0,38.6652,38.6781,38.6587,38.6652,46200.0
2011-01-18 14:15:00,59.77,59.78,59.76,59.77,26100.0,38.6652,38.6716,38.6587,38.6652,26100.0
2011-01-18 14:20:00,59.78,59.78,59.74,59.74,105500.0,38.6716,38.6716,38.6458,38.6458,105500.0
2011-01-18 14:25:00,59.74,59.76,59.74,59.76,41300.0,38.6458,38.6587,38.6458,38.6587,41300.0
2011-01-18 14:30:00,59.75,59.79,59.75,59.77,54500.0,38.6522,38.6781,38.6522,38.6652,54500.0
2011-01-18 14:35:00,59.77,59.8,59.77,59.79,42500.0,38.6652,38.6846,38.6652,38.6781,42500.0
2011-01-18 14:40:00,59.8,59.8,59.74,59.75,77000.0,38.6846,38.6846,38.6458,38.6522,77000.0
2011-01-18 14:45:00,59.76,59.76,59.73,59.74,169400.0,38.6587,38.6587,38.6393,38.6458,169400.0
2011-01-18 14:50:00,59.75,59.82,59.74,59.81,457400.0,38.6522,38.6975,38.6458,38.691,457400.0
2011-01-18 14:55:00,59.8,59.83,59.78,59.82,102700.0,38.6846,38.704,38.6716,38.6975,102700.0
2011-01-18 15:00:00,59.82,59.84,59.79,59.79,182200.0,38.6975,38.7104,38.6781,38.6781,182200.0
2011-01-18 15:05:00,59.79,59.8,59.75,59.75,195200.0,38.6781,38.6846,38.6522,38.6522,195200.0
2011-01-18 15:10:00,59.75,59.76,59.73,59.74,65400.0,38.6522,38.6587,38.6393,38.6458,65400.0
2011-01-18 15:15:00,59.74,59.79,59.74,59.79,234000.0,38.6458,38.6781,38.6458,38.6781,234000.0
2011-01-18 15:20:00,59.79,59.81,59.78,59.81,56000.0,38.6781,38.691,38.6716,38.691,56000.0
2011-01-18 15:25:00,59.8,59.81,59.79,59.8,50100.0,38.6846,38.691,38.6781,38.6846,50100.0
2011-01-18 15:30:00,59.79,59.81,59.79,59.79,82100.0,38.6781,38.691,38.6781,38.6781,82100.0
2011-01-18 15:35:00,59.8,59.83,59.79,59.83,138500.0,38.6846,38.704,38.6781,38.704,138500.0
2011-01-18 15:40:00,59.82,59.87,59.82,59.84,243100.0,38.6975,38.7299,38.6975,38.7104,243100.0
2011-01-18 15:45:00,59.84,59.85,59.79,59.79,276500.0,38.7104,38.7169,38.6781,38.6781,276500.0
2011-01-18 15:50:00,59.79,59.82,59.79,59.82,202000.0,38.6781,38.6975,38.6781,38.6975,202000.0
2011-01-18 15:55:00,59.81,59.83,59.81,59.83,410900.0,38.691,38.704,38.691,38.704,410900.0
2011-01-19 09:30:00,60.03,60.07,60.01,60.04,646600.0,38.8334,38.8592,38.8204,38.8398,646600.0
2011-01-19 09:35:00,60.03,60.05,60.0,60.02,463000.0,38.8334,38.8463,38.814,38.8269,463000.0
2011-01-19 09:40:00,60.02,60.02,59.94,59.95,601200.0,38.8269,38.8269,38.7751,38.7816,601200.0
2011-01-19 09:45:00,59.95,59.95,59.89,59.9,389200.0,38.7816,38.7816,38.7428,38.7493,389200.0
2011-01-19 09:50:00,59.91,59.91,59.85,59.89,275600.0,38.7557,38.7557,38.7169,38.7428,275600.0
2011-01-19 09:55:00,59.89,59.9,59.83,59.84,309700.0,38.7428,38.7493,38.704,38.7104,309700.0
2011-01-19 10:00:00,59.84,59.87,59.83,59.84,898500.0,38.7104,38.7299,38.704,38.7104,898500.0
2011-01-19 10:05:00,59.83,59.92,59.83,59.9,567700.0,38.704,38.7622,38.704,38.7493,567700.0
2011-01-19 10:10:00,59.9,59.92,59.88,59.92,285200.0,38.7493,38.7622,38.7363,38.7622,285200.0
2011-01-19 10:15:00,59.93,59.93,59.82,59.83,152700.0,38.7687,38.7687,38.6975,38.704,152700.0
2011-01-19 10:20:00,59.83,59.86,59.75,59.75,154700.0,38.704,38.7234,38.6522,38.6522,154700.0
2011-01-19 10:25:00,59.75,59.75,59.68,59.7,129300.0,38.6522,38.6522,38.6069,38.6199,129300.0
2011-01-19 10:30:00,59.7,59.71,59.67,59.7,168200.0,38.6199,38.6264,38.6005,38.6199,168200.0
2011-01-19 10:35:00,59.71,59.73,59.63,59.65,168600.0,38.6264,38.6393,38.5746,38.5875,168600.0
2011-01-19 10:40:00,59.65,59.66,59.54,59.57,285800.0,38.5875,38.594,38.5164,38.5358,285800.0
2011-01-19 10:45:00,59.57,59.64,59.57,59.62,135600.0,38.5358,38.5811,38.5358,38.5681,135600.0
2011-01-19 10:50:00,59.62,59.63,59.6,59.61,72500.0,38.5681,38.5746,38.5552,38.5617,72500.0
2011-01-19 10:55:00,59.61,59.63,59.59,59.63,88300.0,38.5617,38.5746,38.5487,38.5746,88300.0
2011-01-19 11:00:00,59.64,59.66,59.61,59.62,98300.0,38.5811,38.594,38.5617,38.5681,98300.0
2011-01-19 11:05:00,59.61,59.63,59.59,59.6,81800.0,38.5617,38.5746,38.5487,38.5552,81800.0
2011-01-19 11:10:00,59.59,59.62,59.55,59.56,108400.0,38.5487,38.5681,38.5228,38.5293,108400.0
2011-01-19 11:15:00,59.57,59.57,59.53,59.54,78900.0,38.5358,38.5358,38.5099,38.5164,78900.0
2011-01-19 11:20:00,59.54,59.54,59.52,59.52,84900.0,38.5164,38.5164,38.5034,38.5034,84900.0
2011-01-19 11:25:00,59.52,59.55,59.51,59.54,862900.0,38.5034,38.5228,38.497,38.5164,862900.0
2011-01-19 11:30:00,59.54,59.59,59.54,59.58,280000.0,38.5164,38.5487,38.5164,38.5423,280000.0
2011-01-19 11:35:00,59.58,59.63,59.58,59.62,202600.0,38.5423,38.5746,38.5423,38.5681,202600.0
2011-01-19 11:40:00,59.62,59.63,59.6,59.62,117600.0,38.5681,38.5746,38.5552,38.5681,117600.0
2011-01-19 11:45:00,59.61,59.65,59.61,59.64,95700.0,38.5617,38.5875,38.5617,38.5811,95700.0
2011-01-19 11:50:00,59.64,59.64,59.61,59.64,145600.0,38.5811,38.5811,38.5617,38.5811,145600.0
2011-01-19 11:55:00,59.63,59.64,59.59,59.63,92100.0,38.5746,38.5811,38.5487,38.5746,92100.0
2011-01-19 12:00:00,59.63,59.64,59.61,59.61,94400.0,38.5746,38.5811,38.5617,38.5617,94400.0
2011-01-19 12:05:00,59.62,59.65,59.61,59.64,169300.0,38.5681,38.5875,38.5617,38.5811,169300.0
2011-01-19 12:10:00,59.64,59.68,59.63,59.68,96900.0,38.5811,38.6069,38.5746,38.6069,96900.0
2011-01-19 12:15:00,59.68,59.68,59.63,59.64,70900.0,38.6069,38.6069,38.5746,38.5811,70900.0
2011-01-19 12:20:00,59.64,59.66,59.63,59.64,89800.0,38.5811,38.594,38.5746,38.5811,89800.0
2011-01-19 12:25:00,59.64,59.66,59.63,59.63,63100.0,38.5811,38.594,38.5746,38.5746,63100.0
2011-01-19 12:30:00,59.63,59.63,59.55,59.56,119000.0,38.5746,38.5746,38.5228,38.5293,119000.0
2011-01-19 12:35:00,59.56,59.58,59.54,59.55,200200.0,38.5293,38.5423,38.5164,38.5228,200200.0
2011-01-19 12:40:00,59.56,59.56,59.5,59.5,122500.0,38.5293,38.5293,38.4905,38.4905,122500.0
2011-01-19 12:45:00,59.5,59.52,59.49,59.49,143700.0,38.4905,38.5034,38.484,38.484,143700.0
2011-01-19 12:50:00,59.49,59.56,59.47,59.55,103100.0,38.484,38.5293,38.4711,38.5228,103100.0
2011-01-19 12:55:00,59.56,59.57,59.54,59.54,64100.0,38.5293,38.5358,38.5164,38.5164,64100.0
2011-01-19 13:00:00,59.54,59.55,59.5,59.53,66200.0,38.5164,38.5228,38.4905,38.5099,66200.0
2011-01-19 13:05:00,59.52,59.56,59.52,59.56,116800.0,38.5034,38.5293,38.5034,38.5293,116800.0
2011-01-19 13:10:00,59.56,59.6,59.56,59.57,48100.0,38.5293,38.5552,38.5293,38.5358,48100.0
2011-01-19 13:15:00,59.58,59.61,59.57,59.61,255300.0,38.5423,38.5617,38.5358,38.5617,255300.0
2011-01-19 13:20:00,59.61,59.62,59.58,59.6,86400.0,38.5617,38.5681,38.5423,38.5552,86400.0
2011-01-19 13:25:00,59.6,59.66,59.6,59.66,97300.0,38.5552,38.594,38.5552,38.594,97300.0
2011-01-19 13:30:00,59.66,59.69,59.65,59.69,32800.0,38.594,38.6134,38.5875,38.6134,32800.0
2011-01-19 13:35:00,59.68,59.69,59.67,59.67,78700.0,38.6069,38.6134,38.6005,38.6005,78700.0
2011-01-19 13:40:00,59.67,59.68,59.66,59.67,38300.0,38.6005,38.6069,38.594,38.6005,38300.0
2011-01-19 13:45:00,59.66,59.67,59.61,59.62,43700.0,38.594,38.6005,38.5617,38.5681,43700.0
2011-01-19 13:50:00,59.62,59.63,59.57,59.59,80200.0,38.5681,38.5746,38.5358,38.5487,80200.0
2011-01-19 13:55:00,59.59,59.62,59.57,59.61,113700.0,38.5487,38.5681,38.5358,38.5617,113700.0
2011-01-19 14:00:00,59.62,59.63,59.59,59.61,114100.0,38.5681,38.5746,38.5487,38.5617,114100.0
2011-01-19 14:05:00,59.6,59.62,59.56,59.56,138800.0,38.5552,38.5681,38.5293,38.5293,138800.0
2011-01-19 14:10:00,59.57,59.6,59.55,59.55,69200.0,38.5358,38.5552,38.5228,38.5228,69200.0
2011-01-19 14:15:00,59.54,59.57,59.53,59.55,123700.0,38.5164,38.5358,38.5099,38.5228,123700.0
2011-01-19 14:20:00,59.54,59.54,59.49,59.52,77200.0,38.5164,38.5164,38.484,38.5034,77200.0
2011-01-19 14:25:00,59.51,59.52,59.49,59.49,173800.0,38.497,38.5034,38.484,38.484,173800.0
2011-01-19 14:30:00,59.49,59.51,59.48,59.51,113800.0,38.484,38.497,38.4776,38.497,113800.0
2011-01-19 14:35:00,59.51,59.52,59.48,59.49,159500.0,38.497,38.5034,38.4776,38.484,159500.0
2011-01-19 14:40:00,59.49,59.5,59.43,59.44,160100.0,38.484,38.4905,38.4452,38.4517,160100.0
2011-01-19 14:45:00,59.44,59.46,59.43,59.44,35900.0,38.4517,38.4646,38.4452,38.4517,35900.0
2011-01-19 14:50:00,59.44,59.44,59.35,59.35,108700.0,38.4517,38.4517,38.3935,38.3935,108700.0
2011-01-19 14:55:00,59.36,59.37,59.31,59.35,706900.0,38.3999,38.4064,38.3676,38.3935,706900.0
2011-01-19 15:00:00,59.35,59.4,59.35,59.39,268200.0,38.3935,38.4258,38.3935,38.4193,268200.0
2011-01-19 15:05:00,59.39,59.42,59.35,59.35,129300.0,38.4193,38.4388,38.3935,38.3935,129300.0
2011-01-19 15:10:00,59.35,59.35,59.29,59.3,538500.0,38.3935,38.3935,38.3547,38.3611,538500.0
2011-01-19 15:15:00,59.3,59.36,59.26,59.35,701500.0,38.3611,38.3999,38.3352,38.3935,701500.0
2011-01-19 15:20:00,59.35,59.37,59.34,59.34,82600.0,38.3935,38.4064,38.387,38.387,82600.0
2011-01-19 15:25:00,59.34,59.36,59.33,59.35,111900.0,38.387,38.3999,38.3805,38.3935,111900.0
2011-01-19 15:30:00,59.35,59.36,59.31,59.33,490700.0,38.3935,38.3999,38.3676,38.3805,490700.0
2011-01-19 15:35:00,59.33,59.39,59.3,59.37,343100.0,38.3805,38.4193,38.3611,38.4064,343100.0
2011-01-19 15:40:00,59.36,59.39,59.33,59.38,283200.0,38.3999,38.4193,38.3805,38.4129,283200.0
2011-01-19 15:45:00,59.38,59.38,59.35,59.37,191900.0,38.4129,38.4129,38.3935,38.4064,191900.0
2011-01-19 15:50:00,59.37,59.39,59.36,59.37,337800.0,38.4064,38.4193,38.3999,38.4064,337800.0
2011-01-19 15:55:00,59.38,59.46,59.35,59.45,870200.0,38.4129,38.4646,38.3935,38.4582,870200.0
2011-01-20 09:30:00,58.9,58.92,58.78,58.78,482800.0,38.1024,38.1153,38.0247,38.0247,482800.0
2011-01-20 09:35:00,58.78,58.8,58.7,58.76,745100.0,38.0247,38.0377,37.973,38.0118,745100.0
2011-01-20 09:40:00,58.76,58.9,58.76,58.89,416100.0,38.0118,38.1024,38.0118,38.0959,416100.0
2011-01-20 09:45:00,58.89,58.97,58.88,58.93,284400.0,38.0959,38.1476,38.0894,38.1218,284400.0
2011-01-20 09:50:00,58.94,58.98,58.93,58.98,160900.0,38.1282,38.1541,38.1218,38.1541,160900.0
2011-01-20 09:55:00,58.97,58.98,58.92,58.96,198600.0,38.1476,38.1541,38.1153,38.1412,198600.0
2011-01-20 10:00:00,58.96,59.0,58.91,58.95,844500.0,38.1412,38.1671,38.1088,38.1347,844500.0
2011-01-20 10:05:00,58.95,58.95,58.82,58.83,214900.0,38.1347,38.1347,38.0506,38.0571,214900.0
2011-01-20 10:10:00,58.83,58.87,58.81,58.84,266500.0,38.0571,38.083,38.0441,38.0635,266500.0
2011-01-20 10:15:00,58.85,58.87,58.71,58.71,179400.0,38.07,38.083,37.9795,37.9795,179400.0
2011-01-20 10:20:00,58.71,58.76,58.67,58.68,140500.0,37.9795,38.0118,37.9536,37.96,140500.0
2011-01-20 10:25:00,58.67,58.75,58.64,58.74,182800.0,37.9536,38.0053,37.9342,37.9989,182800.0
2011-01-20 10:30:00,58.73,58.75,58.67,58.7,648400.0,37.9924,38.0053,37.9536,37.973,648400.0
2011-01-20 10:35:00,58.71,58.72,58.6,58.6,307200.0,37.9795,37.9859,37.9083,37.9083,307200.0
2011-01-20 10:40:00,58.6,58.67,58.58,58.65,236600.0,37.9083,37.9536,37.8954,37.9406,236600.0
2011-01-20 10:45:00,58.65,58.66,58.52,58.55,330000.0,37.9406,37.9471,37.8565,37.8759,330000.0
2011-01-20 10:50:00,58.56,58.57,58.45,58.45,251800.0,37.8824,37.8889,37.8113,37.8113,251800.0
2011-01-20 10:55:00,58.45,58.48,58.44,58.47,284000.0,37.8113,37.8307,37.8048,37.8242,284000.0
2011-01-20 11:00:00,58.47,58.54,58.45,58.53,163100.0,37.8242,37.8695,37.8113,37.863,163100.0
2011-01-20 11:05:00,58.54,58.61,58.52,58.58,240100.0,37.8695,37.9148,37.8565,37.8954,240100.0
2011-01-20 11:10:00,58.58,58.66,58.58,58.64,184000.0,37.8954,37.9471,37.8954,37.9342,184000.0
2011-01-20 11:15:00,58.63,58.64,58.6,58.61,85900.0,37.9277,37.9342,37.9083,37.9148,85900.0
2011-01-20 11:20:00,58.61,58.64,58.59,58.63,106400.0,37.9148,37.9342,37.9018,37.9277,106400.0
2011-01-20 11:25:00,58.63,58.64,58.54,58.56,1168600.0,37.9277,37.9342,37.8695,37.8824,1168600.0
2011-01-20 11:30:00,58.56,58.59,58.52,58.55,338500.0,37.8824,37.9018,37.8565,37.8759,338500.0
2011-01-20 11:35:00,58.56,58.65,58.56,58.65,70600.0,37.8824,37.9406,37.8824,37.9406,70600.0
2011-01-20 11:40:00,58.65,58.69,58.65,58.67,100500.0,37.9406,37.9665,37.9406,37.9536,100500.0
2011-01-20 11:45:00,58.67,58.74,58.66,58.74,125500.0,37.9536,37.9989,37.9471,37.9989,125500.0
2011-01-20 11:50:00,58.73,58.75,58.71,58.74,544100.0,37.9924,38.0053,37.9795,37.9989,544100.0
2011-01-20 11:55:00,58.75,58.77,58.73,58.76,74000.0,38.0053,38.0183,37.9924,38.0118,74000.0
2011-01-20 12:00:00,58.76,58.83,58.76,58.82,68900.0,38.0118,38.0571,38.0118,38.0506,68900.0
2011-01-20 12:05:00,58.81,58.84,58.81,58.82,371200.0,38.0441,38.0635,38.0441,38.0506,371200.0
2011-01-20 12:10:00,58.82,58.82,58.79,58.8,279900.0,38.0506,38.0506,38.0312,38.0377,279900.0
2011-01-20 12:15:00,58.79,58.79,58.76,58.77,79700.0,38.0312,38.0312,38.0118,38.0183,79700.0
2011-01-20 12:20:00,58.77,58.84,58.77,58.84,75800.0,38.0183,38.0635,38.0183,38.0635,75800.0
2011-01-20 12:25:00,58.84,58.85,58.82,58.84,81500.0,38.0635,38.07,38.0506,38.0635,81500.0
2011-01-20 12:30:00,58.84,58.89,58.83,58.84,185500.0,38.0635,38.0959,38.0571,38.0635,185500.0
2011-01-20 12:35:00,58.85,58.86,58.84,58.86,47800.0,38.07,38.0765,38.0635,38.0765,47800.0
2011-01-20 12:40:00,58.86,58.89,58.85,58.88,26400.0,38.0765,38.0959,38.07,38.0894,26400.0
2011-01-20 12:45:00,58.88,58.9,58.86,58.9,90600.0,38.0894,38.1024,38.0765,38.1024,90600.0
2011-01-20 12:50:00,58.9,58.91,58.85,58.9,120000.0,38.1024,38.1088,38.07,38.1024,120000.0
2011-01-20 12:55:00,58.91,58.94,58.91,58.94,68100.0,38.1088,38.1282,38.1088,38.1282,68100.0
2011-01-20 13:00:00,58.94,58.94,58.84,58.84,92100.0,38.1282,38.1282,38.0635,38.0635,92100.0
2011-01-20 13:05:00,58.84,58.87,58.83,58.86,57700.0,38.0635,38.083,38.0571,38.0765,57700.0
2011-01-20 13:10:00,58.86,58.87,58.82,58.82,99500.0,38.0765,38.083,38.0506,38.0506,99500.0
2011-01-20 13:15:00,58.82,58.82,58.78,58.81,59600.0,38.0506,38.0506,38.0247,38.0441,59600.0
2011-01-20 13:20:00,58.8,58.81,58.77,58.81,99300.0,38.0377,38.0441,38.0183,38.0441,99300.0
2011-01-20 13:25:00,58.81,58.81,58.77,58.79,430900.0,38.0441,38.0441,38.0183,38.0312,430900.0
2011-01-20 13:30:00,58.79,58.85,58.78,58.85,57200.0,38.0312,38.07,38.0247,38.07,57200.0
2011-01-20 13:35:00,58.85,58.85,58.82,58.84,28200.0,38.07,38.07,38.0506,38.0635,28200.0
2011-01-20 13:40:00,58.83,58.86,58.81,58.81,84400.0,38.0571,38.0765,38.0441,38.0441,84400.0
2011-01-20 13:45:00,58.82,58.82,58.78,58.81,49600.0,38.0506,38.0506,38.0247,38.0441,49600.0
2011-01-20 13:50:00,58.82,58.83,58.81,58.83,83600.0,38.0506,38.0571,38.0441,38.0571,83600.0
2011-01-20 13:55:00,58.83,58.91,58.82,58.91,69200.0,38.0571,38.1088,38.0506,38.1088,69200.0
2011-01-20 14:00:00,58.91,58.92,58.89,58.91,156900.0,38.1088,38.1153,38.0959,38.1088,156900.0
2011-01-20 14:05:00,58.91,58.95,58.89,58.95,73700.0,38.1088,38.1347,38.0959,38.1347,73700.0
2011-01-20 14:10:00,58.94,59.05,58.94,59.05,43900.0,38.1282,38.1994,38.1282,38.1994,43900.0
2011-01-20 14:15:00,59.05,59.06,58.99,58.99,152500.0,38.1994,38.2059,38.1606,38.1606,152500.0
2011-01-20 14:20:00,59.0,59.02,58.97,59.02,161800.0,38.1671,38.18,38.1476,38.18,161800.0
2011-01-20 14:25:00,59.0,59.05,58.99,59.03,111200.0,38.1671,38.1994,38.1606,38.1865,111200.0
2011-01-20 14:30:00,59.03,59.09,59.02,59.09,116800.0,38.1865,38.2253,38.18,38.2253,116800.0
2011-01-20 14:35:00,59.09,59.13,59.07,59.08,420900.0,38.2253,38.2512,38.2123,38.2188,420900.0
2011-01-20 14:40:00,59.07,59.15,59.06,59.13,74200.0,38.2123,38.2641,38.2059,38.2512,74200.0
2011-01-20 14:45:00,59.13,59.13,59.06,59.06,107600.0,38.2512,38.2512,38.2059,38.2059,107600.0
2011-01-20 14:50:00,59.06,59.06,59.03,59.05,65800.0,38.2059,38.2059,38.1865,38.1994,65800.0
2011-01-20 14:55:00,59.05,59.07,59.02,59.04,96700.0,38.1994,38.2123,38.18,38.1929,96700.0
2011-01-20 15:00:00,59.04,59.04,58.98,59.02,55300.0,38.1929,38.1929,38.1541,38.18,55300.0
2011-01-20 15:05:00,59.01,59.02,58.98,58.98,57400.0,38.1735,38.18,38.1541,38.1541,57400.0
2011-01-20 15:10:00,58.98,59.02,58.98,59.02,27600.0,38.1541,38.18,38.1541,38.18,27600.0
2011-01-20 15:15:00,59.01,59.01,58.99,58.99,111300.0,38.1735,38.1735,38.1606,38.1606,111300.0
2011-01-20 15:20:00,59.0,59.01,58.98,59.0,117000.0,38.1671,38.1735,38.1541,38.1671,117000.0
2011-01-20 15:25:00,58.99,59.0,58.93,58.95,123500.0,38.1606,38.1671,38.1218,38.1347,123500.0
2011-01-20 15:30:00,58.95,58.97,58.93,58.95,155000.0,38.1347,38.1476,38.1218,38.1347,155000.0
2011-01-20 15:35:00,58.95,58.97,58.9,58.96,262200.0,38.1347,38.1476,38.1024,38.1412,262200.0
2011-01-20 15:40:00,58.96,59.0,58.96,58.99,239000.0,38.1412,38.1671,38.1412,38.1606,239000.0
2011-01-20 15:45:00,58.98,58.98,58.9,58.9,720200.0,38.1541,38.1541,38.1024,38.1024,720200.0
2011-01-20 15:50:00,58.9,58.93,58.88,58.93,437700.0,38.1024,38.1218,38.0894,38.1218,437700.0
2011-01-20 15:55:00,58.92,58.96,58.9,58.95,620300.0,38.1153,38.1412,38.1024,38.1347,620300.0
2011-01-21 09:30:00,59.42,59.43,59.34,59.38,363600.0,38.4388,38.4452,38.387,38.4129,363600.0
2011-01-21 09:35:00,59.38,59.38,59.34,59.36,222700.0,38.4129,38.4129,38.387,38.3999,222700.0
2011-01-21 09:40:00,59.36,59.43,59.36,59.4,205200.0,38.3999,38.4452,38.3999,38.4258,205200.0
2011-01-21 09:45:00,59.4,59.43,59.39,59.41,172400.0,38.4258,38.4452,38.4193,38.4323,172400.0
2011-01-21 09:50:00,59.41,59.42,59.39,59.41,99900.0,38.4323,38.4388,38.4193,38.4323,99900.0
2011-01-21 09:55:00,59.42,59.51,59.41,59.51,128000.0,38.4388,38.497,38.4323,38.497,128000.0
2011-01-21 10:00:00,59.51,59.54,59.45,59.48,204400.0,38.497,38.5164,38.4582,38.4776,204400.0
2011-01-21 10:05:00,59.48,59.48,59.39,59.42,123400.0,38.4776,38.4776,38.4193,38.4388,123400.0
2011-01-21 10:10:00,59.42,59.47,59.41,59.42,111600.0,38.4388,38.4711,38.4323,38.4388,111600.0
2011-01-21 10:15:00,59.41,59.42,59.32,59.32,213700.0,38.4323,38.4388,38.3741,38.3741,213700.0
2011-01-21 10:20:00,59.32,59.34,59.28,59.32,196300.0,38.3741,38.387,38.3482,38.3741,196300.0
2011-01-21 10:25:00,59.31,59.34,59.26,59.26,135600.0,38.3676,38.387,38.3352,38.3352,135600.0
2011-01-21 10:30:00,59.27,59.29,59.24,59.26,84500.0,38.3417,38.3547,38.3223,38.3352,84500.0
2011-01-21 10:35:00,59.25,59.35,59.25,59.34,137500.0,38.3288,38.3935,38.3288,38.387,137500.0
2011-01-21 10:40:00,59.34,59.38,59.33,59.36,117700.0,38.387,38.4129,38.3805,38.3999,117700.0
2011-01-21 10:45:00,59.36,59.4,59.35,59.35,687000.0,38.3999,38.4258,38.3935,38.3935,687000.0
2011-01-21 10:50:00,59.36,59.39,59.29,59.29,314600.0,38.3999,38.4193,38.3547,38.3547,314600.0
2011-01-21 10:55:00,59.29,59.34,59.27,59.29,889500.0,38.3547,38.387,38.3417,38.3547,889500.0
2011-01-21 11:00:00,59.29,59.38,59.27,59.36,688100.0,38.3547,38.4129,38.3417,38.3999,688100.0
2011-01-21 11:05:00,59.37,59.37,59.26,59.27,526700.0,38.4064,38.4064,38.3352,38.3417,526700.0
2011-01-21 11:10:00,59.28,59.28,59.2,59.22,170800.0,38.3482,38.3482,38.2964,38.3094,170800.0
2011-01-21 11:15:00,59.21,59.22,59.15,59.18,78700.0,38.3029,38.3094,38.2641,38.2835,78700.0
2011-01-21 11:20:00,59.18,59.27,59.15,59.25,235100.0,38.2835,38.3417,38.2641,38.3288,235100.0
2011-01-21 11:25:00,59.26,59.28,59.22,59.27,154600.0,38.3352,38.3482,38.3094,38.3417,154600.0
2011-01-21 11:30:00,59.28,59.31,59.27,59.29,150000.0,38.3482,38.3676,38.3417,38.3547,150000.0
2011-01-21 11:35:00,59.28,59.29,59.2,59.2,269000.0,38.3482,38.3547,38.2964,38.2964,269000.0
2011-01-21 11:40:00,59.2,59.2,59.13,59.13,94400.0,38.2964,38.2964,38.2512,38.2512,94400.0
2011-01-21 11:45:00,59.12,59.13,59.1,59.11,76400.0,38.2447,38.2512,38.2317,38.2382,76400.0
2011-01-21 11:50:00,59.12,59.13,59.08,59.12,90600.0,38.2447,38.2512,38.2188,38.2447,90600.0
2011-01-21 11:55:00,59.12,59.17,59.11,59.17,106900.0,38.2447,38.277,38.2382,38.277,106900.0
2011-01-21 12:00:00,59.16,59.17,59.12,59.12,33100.0,38.2706,38.277,38.2447,38.2447,33100.0
2011-01-21 12:05:00,59.13,59.2,59.11,59.2,54900.0,38.2512,38.2964,38.2382,38.2964,54900.0
2011-01-21 12:10:00,59.2,59.2,59.18,59.19,87700.0,38.2964,38.2964,38.2835,38.29,87700.0
2011-01-21 12:15:00,59.19,59.21,59.18,59.2,52500.0,38.29,38.3029,38.2835,38.2964,52500.0
2011-01-21 12:20:00,59.21,59.25,59.21,59.23,48200.0,38.3029,38.3288,38.3029,38.3158,48200.0
2011-01-21 12:25:00,59.24,59.28,59.23,59.26,67100.0,38.3223,38.3482,38.3158,38.3352,67100.0
2011-01-21 12:30:00,59.27,59.27,59.22,59.22,91200.0,38.3417,38.3417,38.3094,38.3094,91200.0
2011-01-21 12:35:00,59.23,59.25,59.21,59.22,33200.0,38.3158,38.3288,38.3029,38.3094,33200.0
2011-01-21 12:40:00,59.21,59.22,59.12,59.12,123400.0,38.3029,38.3094,38.2447,38.2447,123400.0
2011-01-21 12:45:00,59.12,59.15,59.1,59.15,113200.0,38.2447,38.2641,38.2317,38.2641,113200.0
2011-01-21 12:50:00,59.15,59.2,59.14,59.16,117500.0,38.2641,38.2964,38.2576,38.2706,117500.0
2011-01-21 12:55:00,59.17,59.18,59.14,59.18,49500.0,38.277,38.2835,38.2576,38.2835,49500.0
2011-01-21 13:00:00,59.17,59.18,59.13,59.14,182600.0,38.277,38.2835,38.2512,38.2576,182600.0
2011-01-21 13:05:00,59.13,59.16,59.13,59.14,43600.0,38.2512,38.2706,38.2512,38.2576,43600.0
2011-01-21 13:10:00,59.13,59.19,59.13,59.19,52000.0,38.2512,38.29,38.2512,38.29,52000.0
2011-01-21 13:15:00,59.19,59.23,59.18,59.22,20200.0,38.29,38.3158,38.2835,38.3094,20200.0
2011-01-21 13:20:00,59.23,59.23,59.2,59.2,21600.0,38.3158,38.3158,38.2964,38.2964,21600.0
2011-01-21 13:25:00,59.2,59.21,59.18,59.18,40000.0,38.2964,38.3029,38.2835,38.2835,40000.0
2011-01-21 13:30:00,59.18,59.24,59.18,59.24,65100.0,38.2835,38.3223,38.2835,38.3223,65100.0
2011-01-21 13:35:00,59.23,59.28,59.23,59.27,117700.0,38.3158,38.3482,38.3158,38.3417,117700.0
2011-01-21 13:40:00,59.27,59.27,59.22,59.23,86100.0,38.3417,38.3417,38.3094,38.3158,86100.0
2011-01-21 13:45:00,59.22,59.25,59.22,59.24,89500.0,38.3094,38.3288,38.3094,38.3223,89500.0
2011-01-21 13:50:00,59.24,59.24,59.19,59.21,45200.0,38.3223,38.3223,38.29,38.3029,45200.0
2011-01-21 13:55:00,59.21,59.27,59.21,59.26,82600.0,38.3029,38.3417,38.3029,38.3352,82600.0
2011-01-21 14:00:00,59.27,59.29,59.26,59.26,110100.0,38.3417,38.3547,38.3352,38.3352,110100.0
2011-01-21 14:05:00,59.26,59.29,59.25,59.29,62100.0,38.3352,38.3547,38.3288,38.3547,62100.0
2011-01-21 14:10:00,59.28,59.29,59.28,59.28,44300.0,38.3482,38.3547,38.3482,38.3482,44300.0
2011-01-21 14:15:00,59.27,59.27,59.22,59.23,58700.0,38.3417,38.3417,38.3094,38.3158,58700.0
2011-01-21 14:20:00,59.24,59.27,59.23,59.27,111500.0,38.3223,38.3417,38.3158,38.3417,111500.0
2011-01-21 14:25:00,59.26,59.26,59.22,59.24,99900.0,38.3352,38.3352,38.3094,38.3223,99900.0
2011-01-21 14:30:00,59.24,59.29,59.24,59.29,139900.0,38.3223,38.3547,38.3223,38.3547,139900.0
2011-01-21 14:35:00,59.29,59.31,59.28,59.29,53400.0,38.3547,38.3676,38.3482,38.3547,53400.0
2011-01-21 14:40:00,59.28,59.3,59.28,59.29,71300.0,38.3482,38.3611,38.3482,38.3547,71300.0
2011-01-21 14:45:00,59.29,59.3,59.25,59.26,258900.0,38.3547,38.3611,38.3288,38.3352,258900.0
2011-01-21 14:50:00,59.26,59.31,59.26,59.3,136600.0,38.3352,38.3676,38.3352,38.3611,136600.0
2011-01-21 14:55:00,59.29,59.3,59.25,59.26,86200.0,38.3547,38.3611,38.3288,38.3352,86200.0
2011-01-21 15:00:00,59.25,59.3,59.25,59.29,126700.0,38.3288,38.3611,38.3288,38.3547,126700.0
2011-01-21 15:05:00,59.3,59.35,59.29,59.34,111200.0,38.3611,38.3935,38.3547,38.387,111200.0
2011-01-21 15:10:00,59.34,59.35,59.31,59.32,80400.0,38.387,38.3935,38.3676,38.3741,80400.0
2011-01-21 15:15:00,59.32,59.34,59.32,59.32,89900.0,38.3741,38.387,38.3741,38.3741,89900.0
2011-01-21 15:20:00,59.32,59.33,59.27,59.28,136100.0,38.3741,38.3805,38.3417,38.3482,136100.0
2011-01-21 15:25:00,59.28,59.32,59.27,59.28,168700.0,38.3482,38.3741,38.3417,38.3482,168700.0
2011-01-21 15:30:00,59.27,59.28,59.25,59.26,194300.0,38.3417,38.3482,38.3288,38.3352,194300.0
2011-01-21 15:35:00,59.27,59.27,59.23,59.25,146900.0,38.3417,38.3417,38.3158,38.3288,146900.0
2011-01-21 15:40:00,59.26,59.26,59.21,59.22,362400.0,38.3352,38.3352,38.3029,38.3094,362400.0
2011-01-21 15:45:00,59.23,59.26,59.21,59.21,362400.0,38.3158,38.3352,38.3029,38.3029,362400.0
2011-01-21 15:50:00,59.21,59.24,59.21,59.23,457600.0,38.3029,38.3223,38.3029,38.3158,457600.0
2011-01-21 15:55:00,59.24,59.26,59.21,59.25,619700.0,38.3223,38.3352,38.3029,38.3288,619700.0
2011-01-24 09:30:00,59.14,59.3,59.14,59.3,491300.0,38.2576,38.3611,38.2576,38.3611,491300.0
2011-01-24 09:35:00,59.3,59.34,59.29,59.31,399900.0,38.3611,38.387,38.3547,38.3676,399900.0
2011-01-24 09:40:00,59.31,59.36,59.3,59.34,167300.0,38.3676,38.3999,38.3611,38.387,167300.0
2011-01-24 09:45:00,59.34,59.47,59.34,59.44,555300.0,38.387,38.4711,38.387,38.4517,555300.0
2011-01-24 09:50:00,59.44,59.5,59.41,59.41,216000.0,38.4517,38.4905,38.4323,38.4323,216000.0
2011-01-24 09:55:00,59.41,59.42,59.33,59.34,99400.0,38.4323,38.4388,38.3805,38.387,99400.0
2011-01-24 10:00:00,59.35,59.39,59.32,59.35,229300.0,38.3935,38.4193,38.3741,38.3935,229300.0
2011-01-24 10:05:00,59.35,59.41,59.34,59.41,335700.0,38.3935,38.4323,38.387,38.4323,335700.0
2011-01-24 10:10:00,59.41,59.48,59.41,59.41,187300.0,38.4323,38.4776,38.4323,38.4323,187300.0
2011-01-24 10:15:00,59.41,59.41,59.33,59.37,127800.0,38.4323,38.4323,38.3805,38.4064,127800.0
2011-01-24 10:20:00,59.37,59.47,59.35,59.45,118600.0,38.4064,38.4711,38.3935,38.4582,118600.0
2011-01-24 10:25:00,59.45,59.51,59.44,59.46,115400.0,38.4582,38.497,38.4517,38.4646,115400.0
2011-01-24 10:30:00,59.46,59.53,59.43,59.5,175400.0,38.4646,38.5099,38.4452,38.4905,175400.0
2011-01-24 10:35:00,59.5,59.56,59.5,59.53,96700.0,38.4905,38.5293,38.4905,38.5099,96700.0
2011-01-24 10:40:00,59.53,59.63,59.53,59.63,141700.0,38.5099,38.5746,38.5099,38.5746,141700.0
2011-01-24 10:45:00,59.64,59.65,59.6,59.63,165200.0,38.5811,38.5875,38.5552,38.5746,165200.0
2011-01-24 10:50:00,59.63,59.74,59.63,59.72,401000.0,38.5746,38.6458,38.5746,38.6328,401000.0
2011-01-24 10:55:00,59.71,59.72,59.67,59.7,104800.0,38.6264,38.6328,38.6005,38.6199,104800.0
2011-01-24 11:00:00,59.69,59.78,59.65,59.78,114500.0,38.6134,38.6716,38.5875,38.6716,114500.0
2011-01-24 11:05:00,59.77,59.81,59.77,59.77,74300.0,38.6652,38.691,38.6652,38.6652,74300.0
2011-01-24 11:10:00,59.77,59.78,59.72,59.76,154100.0,38.6652,38.6716,38.6328,38.6587,154100.0
2011-01-24 11:15:00,59.76,59.76,59.7,59.72,93100.0,38.6587,38.6587,38.6199,38.6328,93100.0
2011-01-24 11:20:00,59.72,59.72,59.69,59.7,67600.0,38.6328,38.6328,38.6134,38.6199,67600.0
2011-01-24 11:25:00,59.71,59.76,59.7,59.72,180600.0,38.6264,38.6587,38.6199,38.6328,180600.0
2011-01-24 11:30:00,59.73,59.8,59.72,59.75,157300.0,38.6393,38.6846,38.6328,38.6522,157300.0
2011-01-24 11:35:00,59.76,59.77,59.68,59.68,192900.0,38.6587,38.6652,38.6069,38.6069,192900.0
2011-01-24 11:40:00,59.68,59.72,59.68,59.71,109600.0,38.6069,38.6328,38.6069,38.6264,109600.0
2011-01-24 11:45:00,59.71,59.75,59.69,59.74,82500.0,38.6264,38.6522,38.6134,38.6458,82500.0
2011-01-24 11:50:00,59.74,59.77,59.72,59.73,156700.0,38.6458,38.6652,38.6328,38.6393,156700.0
2011-01-24 11:55:00,59.72,59.73,59.69,59.7,53700.0,38.6328,38.6393,38.6134,38.6199,53700.0
2011-01-24 12:00:00,59.7,59.77,59.69,59.77,202200.0,38.6199,38.6652,38.6134,38.6652,202200.0
2011-01-24 12:05:00,59.77,59.84,59.76,59.82,181300.0,38.6652,38.7104,38.6587,38.6975,181300.0
2011-01-24 12:10:00,59.81,59.82,59.8,59.81,45900.0,38.691,38.6975,38.6846,38.691,45900.0
2011-01-24 12:15:00,59.81,59.82,59.79,59.8,44700.0,38.691,38.6975,38.6781,38.6846,44700.0
2011-01-24 12:20:00,59.79,59.81,59.78,59.78,100000.0,38.6781,38.691,38.6716,38.6716,100000.0
2011-01-24 12:25:00,59.78,59.78,59.76,59.77,98600.0,38.6716,38.6716,38.6587,38.6652,98600.0
2011-01-24 12:30:00,59.78,59.79,59.77,59.77,52900.0,38.6716,38.6781,38.6652,38.6652,52900.0
2011-01-24 12:35:00,59.77,59.78,59.76,59.78,79500.0,38.6652,38.6716,38.6587,38.6716,79500.0
2011-01-24 12:40:00,59.78,59.82,59.77,59.81,104300.0,38.6716,38.6975,38.6652,38.691,104300.0
2011-01-24 12:45:00,59.81,59.83,59.8,59.81,149300.0,38.691,38.704,38.6846,38.691,149300.0
2011-01-24 12:50:00,59.81,59.82,59.78,59.79,65700.0,38.691,38.6975,38.6716,38.6781,65700.0
2011-01-24 12:55:00,59.78,59.79,59.75,59.76,78300.0,38.6716,38.6781,38.6522,38.6587,78300.0
2011-01-24 13:00:00,59.75,59.76,59.73,59.75,47300.0,38.6522,38.6587,38.6393,38.6522,47300.0
2011-01-24 13:05:00,59.75,59.77,59.74,59.75,89600.0,38.6522,38.6652,38.6458,38.6522,89600.0
2011-01-24 13:10:00,59.76,59.76,59.74,59.76,53700.0,38.6587,38.6587,38.6458,38.6587,53700.0
2011-01-24 13:15:00,59.76,59.77,59.75,59.75,68100.0,38.6587,38.6652,38.6522,38.6522,68100.0
2011-01-24 13:20:00,59.76,59.77,59.74,59.76,77800.0,38.6587,38.6652,38.6458,38.6587,77800.0
2011-01-24 13:25:00,59.76,59.79,59.75,59.77,86800.0,38.6587,38.6781,38.6522,38.6652,86800.0
2011-01-24 13:30:00,59.76,59.78,59.76,59.77,40400.0,38.6587,38.6716,38.6587,38.6652,40400.0
2011-01-24 13:35:00,59.77,59.77,59.74,59.74,70700.0,38.6652,38.6652,38.6458,38.6458,70700.0
2011-01-24 13:40:00,59.74,59.76,59.72,59.75,74400.0,38.6458,38.6587,38.6328,38.6522,74400.0
2011-01-24 13:45:00,59.76,59.81,59.75,59.79,63400.0,38.6587,38.691,38.6522,38.6781,63400.0
2011-01-24 13:50:00,59.79,59.79,59.78,59.79,58000.0,38.6781,38.6781,38.6716,38.6781,58000.0
2011-01-24 13:55:00,59.79,59.79,59.76,59.77,27600.0,38.6781,38.6781,38.6587,38.6652,27600.0
2011-01-24 14:00:00,59.77,59.79,59.76,59.77,52600.0,38.6652,38.6781,38.6587,38.6652,52600.0
2011-01-24 14:05:00,59.77,59.78,59.76,59.78,41900.0,38.6652,38.6716,38.6587,38.6716,41900.0
2011-01-24 14:10:00,59.77,59.79,59.77,59.78,57200.0,38.6652,38.6781,38.6652,38.6716,57200.0
2011-01-24 14:15:00,59.77,59.81,59.77,59.79,153400.0,38.6652,38.691,38.6652,38.6781,153400.0
2011-01-24 14:20:00,59.78,59.79,59.76,59.78,112700.0,38.6716,38.6781,38.6587,38.6716,112700.0
2011-01-24 14:25:00,59.78,59.79,59.74,59.75,178400.0,38.6716,38.6781,38.6458,38.6522,178400.0
2011-01-24 14:30:00,59.75,59.76,59.75,59.76,72300.0,38.6522,38.6587,38.6522,38.6587,72300.0
2011-01-24 14:35:00,59.75,59.76,59.74,59.75,68700.0,38.6522,38.6587,38.6458,38.6522,68700.0
2011-01-24 14:40:00,59.75,59.75,59.74,59.74,46100.0,38.6522,38.6522,38.6458,38.6458,46100.0
2011-01-24 14:45:00,59.74,59.76,59.74,59.76,157000.0,38.6458,38.6587,38.6458,38.6587,157000.0
2011-01-24 14:50:00,59.75,59.77,59.72,59.72,164300.0,38.6522,38.6652,38.6328,38.6328,164300.0
2011-01-24 14:55:00,59.72,59.73,59.71,59.72,72800.0,38.6328,38.6393,38.6264,38.6328,72800.0
2011-01-24 15:00:00,59.71,59.76,59.7,59.76,203500.0,38.6264,38.6587,38.6199,38.6587,203500.0
2011-01-24 15:05:00,59.76,59.77,59.74,59.76,177100.0,38.6587,38.6652,38.6458,38.6587,177100.0
2011-01-24 15:10:00,59.76,59.76,59.73,59.74,97800.0,38.6587,38.6587,38.6393,38.6458,97800.0
2011-01-24 15:15:00,59.73,59.74,59.68,59.69,152000.0,38.6393,38.6458,38.6069,38.6134,152000.0
2011-01-24 15:20:00,59.7,59.7,59.66,59.68,142300.0,38.6199,38.6199,38.594,38.6069,142300.0
2011-01-24 15:25:00,59.67,59.68,59.64,59.66,187600.0,38.6005,38.6069,38.5811,38.594,187600.0
2011-01-24 15:30:00,59.66,59.71,59.66,59.67,696100.0,38.594,38.6264,38.594,38.6005,696100.0
2011-01-24 15:35:00,59.68,59.74,59.67,59.74,250500.0,38.6069,38.6458,38.6005,38.6458,250500.0
2011-01-24 15:40:00,59.74,59.77,59.73,59.76,210400.0,38.6458,38.6652,38.6393,38.6587,210400.0
2011-01-24 15:45:00,59.76,59.77,59.73,59.76,418000.0,38.6587,38.6652,38.6393,38.6587,418000.0
2011-01-24 15:50:00,59.76,59.77,59.75,59.76,272700.0,38.6587,38.6652,38.6522,38.6587,272700.0
2011-01-24 15:55:00,59.76,59.84,59.75,59.83,694600.0,38.6587,38.7104,38.6522,38.704,694600.0
2011-01-25 09:30:00,59.39,59.45,59.35,59.42,257500.0,38.4193,38.4582,38.3935,38.4388,257500.0
2011-01-25 09:35:00,59.43,59.44,59.36,59.38,344500.0,38.4452,38.4517,38.3999,38.4129,344500.0
2011-01-25 09:40:00,59.38,59.41,59.33,59.4,180700.0,38.4129,38.4323,38.3805,38.4258,180700.0
2011-01-25 09:45:00,59.4,59.55,59.38,59.54,229200.0,38.4258,38.5228,38.4129,38.5164,229200.0
2011-01-25 09:50:00,59.54,59.56,59.51,59.56,283900.0,38.5164,38.5293,38.497,38.5293,283900.0
2011-01-25 09:55:00,59.55,59.59,59.5,59.58,290500.0,38.5228,38.5487,38.4905,38.5423,290500.0
2011-01-25 10:00:00,59.58,59.63,59.45,59.47,557400.0,38.5423,38.5746,38.4582,38.4711,557400.0
2011-01-25 10:05:00,59.47,59.51,59.41,59.5,205600.0,38.4711,38.497,38.4323,38.4905,205600.0
2011-01-25 10:10:00,59.5,59.52,59.42,59.43,173000.0,38.4905,38.5034,38.4388,38.4452,173000.0
2011-01-25 10:15:00,59.43,59.43,59.33,59.38,294700.0,38.4452,38.4452,38.3805,38.4129,294700.0
2011-01-25 10:20:00,59.38,59.49,59.36,59.43,192500.0,38.4129,38.484,38.3999,38.4452,192500.0
2011-01-25 10:25:00,59.43,59.51,59.43,59.48,173200.0,38.4452,38.497,38.4452,38.4776,173200.0
2011-01-25 10:30:00,59.47,59.56,59.47,59.56,154400.0,38.4711,38.5293,38.4711,38.5293,154400.0
2011-01-25 10:35:00,59.56,59.58,59.52,59.52,115600.0,38.5293,38.5423,38.5034,38.5034,115600.0
2011-01-25 10:40:00,59.52,59.59,59.51,59.54,91300.0,38.5034,38.5487,38.497,38.5164,91300.0
2011-01-25 10:45:00,59.55,59.56,59.52,59.54,76600.0,38.5228,38.5293,38.5034,38.5164,76600.0
2011-01-25 10:50:00,59.55,59.65,59.55,59.62,146400.0,38.5228,38.5875,38.5228,38.5681,146400.0
2011-01-25 10:55:00,59.62,59.65,59.61,59.61,78000.0,38.5681,38.5875,38.5617,38.5617,78000.0
2011-01-25 11:00:00,59.61,59.61,59.49,59.49,161200.0,38.5617,38.5617,38.484,38.484,161200.0
2011-01-25 11:05:00,59.5,59.54,59.49,59.52,165900.0,38.4905,38.5164,38.484,38.5034,165900.0
2011-01-25 11:10:00,59.52,59.52,59.34,59.35,251300.0,38.5034,38.5034,38.387,38.3935,251300.0
2011-01-25 11:15:00,59.36,59.36,59.26,59.32,309300.0,38.3999,38.3999,38.3352,38.3741,309300.0
2011-01-25 11:20:00,59.33,59.33,59.24,59.27,205800.0,38.3805,38.3805,38.3223,38.3417,205800.0
2011-01-25 11:25:00,59.27,59.29,59.23,59.26,240200.0,38.3417,38.3547,38.3158,38.3352,240200.0
2011-01-25 11:30:00,59.25,59.3,59.2,59.29,232000.0,38.3288,38.3611,38.2964,38.3547,232000.0
2011-01-25 11:35:00,59.3,59.32,59.26,59.32,128500.0,38.3611,38.3741,38.3352,38.3741,128500.0
2011-01-25 11:40:00,59.32,59.33,59.29,59.3,89000.0,38.3741,38.3805,38.3547,38.3611,89000.0
2011-01-25 11:45:00,59.31,59.32,59.28,59.29,294400.0,38.3676,38.3741,38.3482,38.3547,294400.0
2011-01-25 11:50:00,59.3,59.32,59.27,59.32,122300.0,38.3611,38.3741,38.3417,38.3741,122300.0
2011-01-25 11:55:00,59.33,59.37,59.31,59.37,97500.0,38.3805,38.4064,38.3676,38.4064,97500.0
2011-01-25 12:00:00,59.37,59.42,59.37,59.42,61200.0,38.4064,38.4388,38.4064,38.4388,61200.0
2011-01-25 12:05:00,59.4,59.44,59.4,59.44,78100.0,38.4258,38.4517,38.4258,38.4517,78100.0
2011-01-25 12:10:00,59.44,59.51,59.43,59.49,142300.0,38.4517,38.497,38.4452,38.484,142300.0
2011-01-25 12:15:00,59.5,59.52,59.5,59.51,54400.0,38.4905,38.5034,38.4905,38.497,54400.0
2011-01-25 12:20:00,59.51,59.54,59.5,59.54,51500.0,38.497,38.5164,38.4905,38.5164,51500.0
2011-01-25 12:25:00,59.54,59.57,59.52,59.52,210000.0,38.5164,38.5358,38.5034,38.5034,210000.0
2011-01-25 12:30:00,59.52,59.54,59.5,59.5,221200.0,38.5034,38.5164,38.4905,38.4905,221200.0
2011-01-25 12:35:00,59.5,59.52,59.49,59.5,99900.0,38.4905,38.5034,38.484,38.4905,99900.0
2011-01-25 12:40:00,59.51,59.54,59.5,59.54,36000.0,38.497,38.5164,38.4905,38.5164,36000.0
2011-01-25 12:45:00,59.54,59.54,59.51,59.51,76500.0,38.5164,38.5164,38.497,38.497,76500.0
2011-01-25 12:50:00,59.52,59.55,59.5,59.53,117500.0,38.5034,38.5228,38.4905,38.5099,117500.0
2011-01-25 12:55:00,59.53,59.53,59.49,59.51,157300.0,38.5099,38.5099,38.484,38.497,157300.0
2011-01-25 13:00:00,59.51,59.53,59.49,59.49,82400.0,38.497,38.5099,38.484,38.484,82400.0
2011-01-25 13:05:00,59.5,59.5,59.45,59.46,143800.0,38.4905,38.4905,38.4582,38.4646,143800.0
2011-01-25 13:10:00,59.46,59.52,59.45,59.51,101100.0,38.4646,38.5034,38.4582,38.497,101100.0
2011-01-25 13:15:00,59.51,59.52,59.5,59.5,12000.0,38.497,38.5034,38.4905,38.4905,12000.0
2011-01-25 13:20:00,59.5,59.51,59.45,59.47,68200.0,38.4905,38.497,38.4582,38.4711,68200.0
2011-01-25 13:25:00,59.46,59.47,59.43,59.46,95500.0,38.4646,38.4711,38.4452,38.4646,95500.0
2011-01-25 13:30:00,59.46,59.48,59.44,59.44,72600.0,38.4646,38.4776,38.4517,38.4517,72600.0
2011-01-25 13:35:00,59.44,59.47,59.43,59.47,74000.0,38.4517,38.4711,38.4452,38.4711,74000.0
2011-01-25 13:40:00,59.46,59.51,59.46,59.5,96000.0,38.4646,38.497,38.4646,38.4905,96000.0
2011-01-25 13:45:00,59.5,59.54,59.49,59.52,61700.0,38.4905,38.5164,38.484,38.5034,61700.0
2011-01-25 13:50:00,59.52,59.54,59.52,59.53,23300.0,38.5034,38.5164,38.5034,38.5099,23300.0
2011-01-25 13:55:00,59.53,59.56,59.52,59.54,101000.0,38.5099,38.5293,38.5034,38.5164,101000.0
2011-01-25 14:00:00,59.55,59.55,59.5,59.51,108900.0,38.5228,38.5228,38.4905,38.497,108900.0
2011-01-25 14:05:00,59.5,59.51,59.45,59.48,119500.0,38.4905,38.497,38.4582,38.4776,119500.0
2011-01-25 14:10:00,59.48,59.51,59.46,59.46,81500.0,38.4776,38.497,38.4646,38.4646,81500.0
2011-01-25 14:15:00,59.46,59.47,59.39,59.41,474000.0,38.4646,38.4711,38.4193,38.4323,474000.0
2011-01-25 14:20:00,59.41,59.45,59.36,59.36,56900.0,38.4323,38.4582,38.3999,38.3999,56900.0
2011-01-25 14:25:00,59.37,59.4,59.33,59.39,183800.0,38.4064,38.4258,38.3805,38.4193,183800.0
2011-01-25 14:30:00,59.38,59.41,59.35,59.36,82300.0,38.4129,38.4323,38.3935,38.3999,82300.0
2011-01-25 14:35:00,59.36,59.43,59.35,59.39,86900.0,38.3999,38.4452,38.3935,38.4193,86900.0
2011-01-25 14:40:00,59.39,59.42,59.37,59.42,132200.0,38.4193,38.4388,38.4064,38.4388,132200.0
2011-01-25 14:45:00,59.41,59.48,59.38,59.38,105400.0,38.4323,38.4776,38.4129,38.4129,105400.0
2011-01-25 14:50:00,59.38,59.41,59.35,59.4,99400.0,38.4129,38.4323,38.3935,38.4258,99400.0
2011-01-25 14:55:00,59.4,59.43,59.39,59.43,78300.0,38.4258,38.4452,38.4193,38.4452,78300.0
2011-01-25 15:00:00,59.43,59.49,59.42,59.49,138200.0,38.4452,38.484,38.4388,38.484,138200.0
2011-01-25 15:05:00,59.5,59.52,59.47,59.5,108500.0,38.4905,38.5034,38.4711,38.4905,108500.0
2011-01-25 15:10:00,59.49,59.54,59.48,59.54,115200.0,38.484,38.5164,38.4776,38.5164,115200.0
2011-01-25 15:15:00,59.54,59.58,59.54,59.56,86200.0,38.5164,38.5423,38.5164,38.5293,86200.0
2011-01-25 15:20:00,59.56,59.68,59.56,59.63,128000.0,38.5293,38.6069,38.5293,38.5746,128000.0
2011-01-25 15:25:00,59.63,59.69,59.62,59.69,94400.0,38.5746,38.6134,38.5681,38.6134,94400.0
2011-01-25 15:30:00,59.69,59.7,59.59,59.61,212500.0,38.6134,38.6199,38.5487,38.5617,212500.0
2011-01-25 15:35:00,59.61,59.62,59.58,59.59,209200.0,38.5617,38.5681,38.5423,38.5487,209200.0
2011-01-25 15:40:00,59.6,59.64,59.58,59.64,152000.0,38.5552,38.5811,38.5423,38.5811,152000.0
2011-01-25 15:45:00,59.64,59.71,59.63,59.68,217800.0,38.5811,38.6264,38.5746,38.6069,217800.0
2011-01-25 15:50:00,59.69,59.7,59.66,59.69,208100.0,38.6134,38.6199,38.594,38.6134,208100.0
2011-01-25 15:55:00,59.68,59.76,59.67,59.75,811300.0,38.6069,38.6587,38.6005,38.6522,811300.0
2011-01-26 09:30:00,60.03,60.03,59.97,59.98,1231600.0,38.8334,38.8334,38.7945,38.801,1231600.0
2011-01-26 09:35:00,59.99,60.02,59.96,59.97,249300.0,38.8075,38.8269,38.7881,38.7945,249300.0
2011-01-26 09:40:00,59.96,59.97,59.89,59.95,716800.0,38.7881,38.7945,38.7428,38.7816,716800.0
2011-01-26 09:45:00,59.94,59.94,59.86,59.91,267500.0,38.7751,38.7751,38.7234,38.7557,267500.0
2011-01-26 09:50:00,59.91,59.97,59.87,59.93,589800.0,38.7557,38.7945,38.7299,38.7687,589800.0
2011-01-26 09:55:00,59.93,59.98,59.93,59.98,164600.0,38.7687,38.801,38.7687,38.801,164600.0
2011-01-26 10:00:00,59.98,60.02,59.92,59.93,216000.0,38.801,38.8269,38.7622,38.7687,216000.0
2011-01-26 10:05:00,59.93,60.04,59.89,60.04,258400.0,38.7687,38.8398,38.7428,38.8398,258400.0
2011-01-26 10:10:00,60.05,60.11,60.0,60.08,150300.0,38.8463,38.8851,38.814,38.8657,150300.0
2011-01-26 10:15:00,60.09,60.12,60.05,60.05,224700.0,38.8722,38.8916,38.8463,38.8463,224700.0
2011-01-26 10:20:00,60.05,60.17,60.02,60.16,235200.0,38.8463,38.9239,38.8269,38.9175,235200.0
2011-01-26 10:25:00,60.17,60.19,60.14,60.17,325600.0,38.9239,38.9369,38.9045,38.9239,325600.0
2011-01-26 10:30:00,60.16,60.17,60.07,60.08,255800.0,38.9175,38.9239,38.8592,38.8657,255800.0
2011-01-26 10:35:00,60.08,60.12,60.05,60.11,283600.0,38.8657,38.8916,38.8463,38.8851,283600.0
2011-01-26 10:40:00,60.11,60.24,60.09,60.22,473300.0,38.8851,38.9692,38.8722,38.9563,473300.0
2011-01-26 10:45:00,60.22,60.24,60.15,60.16,232400.0,38.9563,38.9692,38.911,38.9175,232400.0
2011-01-26 10:50:00,60.15,60.21,60.14,60.15,153500.0,38.911,38.9498,38.9045,38.911,153500.0
2011-01-26 10:55:00,60.14,60.15,60.05,60.09,127000.0,38.9045,38.911,38.8463,38.8722,127000.0
2011-01-26 11:00:00,60.08,60.09,60.01,60.05,164600.0,38.8657,38.8722,38.8204,38.8463,164600.0
2011-01-26 11:05:00,60.05,60.1,60.02,60.09,148400.0,38.8463,38.8786,38.8269,38.8722,148400.0
2011-01-26 11:10:00,60.1,60.1,60.04,60.07,227500.0,38.8786,38.8786,38.8398,38.8592,227500.0
2011-01-26 11:15:00,60.07,60.08,60.0,60.0,73300.0,38.8592,38.8657,38.814,38.814,73300.0
2011-01-26 11:20:00,60.0,60.01,59.94,59.96,116600.0,38.814,38.8204,38.7751,38.7881,116600.0
2011-01-26 11:25:00,59.97,59.97,59.92,59.93,300900.0,38.7945,38.7945,38.7622,38.7687,300900.0
2011-01-26 11:30:00,59.93,59.97,59.91,59.92,185900.0,38.7687,38.7945,38.7557,38.7622,185900.0
2011-01-26 11:35:00,59.92,59.93,59.87,59.87,57500.0,38.7622,38.7687,38.7299,38.7299,57500.0
2011-01-26 11:40:00,59.88,59.98,59.88,59.97,125200.0,38.7363,38.801,38.7363,38.7945,125200.0
2011-01-26 11:45:00,59.97,60.05,59.96,60.05,146600.0,38.7945,38.8463,38.7881,38.8463,146600.0
2011-01-26 11:50:00,60.04,60.05,60.0,60.01,178500.0,38.8398,38.8463,38.814,38.8204,178500.0
2011-01-26 11:55:00,60.02,60.03,60.01,60.03,236700.0,38.8269,38.8334,38.8204,38.8334,236700.0
2011-01-26 12:00:00,60.03,60.05,59.97,59.98,156200.0,38.8334,38.8463,38.7945,38.801,156200.0
2011-01-26 12:05:00,59.97,60.06,59.97,60.06,178300.0,38.7945,38.8528,38.7945,38.8528,178300.0
2011-01-26 12:10:00,60.06,60.07,60.02,60.04,148100.0,38.8528,38.8592,38.8269,38.8398,148100.0
2011-01-26 12:15:00,60.04,60.04,59.99,59.99,262400.0,38.8398,38.8398,38.8075,38.8075,262400.0
2011-01-26 12:20:00,59.99,60.03,59.99,60.03,143300.0,38.8075,38.8334,38.8075,38.8334,143300.0
2011-01-26 12:25:00,60.03,60.04,60.0,60.02,258600.0,38.8334,38.8398,38.814,38.8269,258600.0
2011-01-26 12:30:00,60.02,60.03,60.01,60.01,194700.0,38.8269,38.8334,38.8204,38.8204,194700.0
2011-01-26 12:35:00,60.02,60.02,59.99,60.0,275600.0,38.8269,38.8269,38.8075,38.814,275600.0
2011-01-26 12:40:00,59.99,60.01,59.98,59.99,240300.0,38.8075,38.8204,38.801,38.8075,240300.0
2011-01-26 12:45:00,60.0,60.02,59.99,60.01,151000.0,38.814,38.8269,38.8075,38.8204,151000.0
2011-01-26 12:50:00,60.01,60.02,59.99,60.01,142700.0,38.8204,38.8269,38.8075,38.8204,142700.0
2011-01-26 12:55:00,60.01,60.05,59.99,60.04,204900.0,38.8204,38.8463,38.8075,38.8398,204900.0
2011-01-26 13:00:00,60.04,60.08,60.03,60.04,139700.0,38.8398,38.8657,38.8334,38.8398,139700.0
2011-01-26 13:05:00,60.04,60.04,59.99,60.01,224300.0,38.8398,38.8398,38.8075,38.8204,224300.0
2011-01-26 13:10:00,60.02,60.03,60.0,60.02,241000.0,38.8269,38.8334,38.814,38.8269,241000.0
2011-01-26 13:15:00,60.02,60.08,60.01,60.06,675600.0,38.8269,38.8657,38.8204,38.8528,675600.0
2011-01-26 13:20:00,60.06,60.07,59.99,60.01,223000.0,38.8528,38.8592,38.8075,38.8204,223000.0
2011-01-26 13:25:00,60.01,60.04,60.0,60.04,119200.0,38.8204,38.8398,38.814,38.8398,119200.0
2011-01-26 13:30:00,60.03,60.04,60.02,60.02,73000.0,38.8334,38.8398,38.8269,38.8269,73000.0
2011-01-26 13:35:00,60.02,60.03,60.0,60.02,138400.0,38.8269,38.8334,38.814,38.8269,138400.0
2011-01-26 13:40:00,60.03,60.07,60.02,60.06,206300.0,38.8334,38.8592,38.8269,38.8528,206300.0
2011-01-26 13:45:00,60.06,60.08,60.04,60.07,64700.0,38.8528,38.8657,38.8398,38.8592,64700.0
2011-01-26 13:50:00,60.07,60.09,60.06,60.06,83400.0,38.8592,38.8722,38.8528,38.8528,83400.0
2011-01-26 13:55:00,60.06,60.07,60.04,60.05,77600.0,38.8528,38.8592,38.8398,38.8463,77600.0
2011-01-26 14:00:00,60.04,60.07,60.03,60.03,110100.0,38.8398,38.8592,38.8334,38.8334,110100.0
2011-01-26 14:05:00,60.03,60.04,60.01,60.02,85400.0,38.8334,38.8398,38.8204,38.8269,85400.0
2011-01-26 14:10:00,60.01,60.03,60.01,60.02,65300.0,38.8204,38.8334,38.8204,38.8269,65300.0
2011-01-26 14:15:00,60.02,60.18,59.99,60.12,524800.0,38.8269,38.9304,38.8075,38.8916,524800.0
2011-01-26 14:20:00,60.12,60.14,60.0,60.05,329500.0,38.8916,38.9045,38.814,38.8463,329500.0
2011-01-26 14:25:00,60.06,60.08,59.85,59.93,454700.0,38.8528,38.8657,38.7169,38.7687,454700.0
2011-01-26 14:30:00,59.93,60.02,59.9,59.99,385800.0,38.7687,38.8269,38.7493,38.8075,385800.0
2011-01-26 14:35:00,60.0,60.02,59.95,60.0,330400.0,38.814,38.8269,38.7816,38.814,330400.0
2011-01-26 14:40:00,60.0,60.13,59.97,60.11,410200.0,38.814,38.898,38.7945,38.8851,410200.0
2011-01-26 14:45:00,60.11,60.17,60.03,60.04,496100.0,38.8851,38.9239,38.8334,38.8398,496100.0
2011-01-26 14:50:00,60.04,60.08,60.02,60.06,101600.0,38.8398,38.8657,38.8269,38.8528,101600.0
2011-01-26 14:55:00,60.07,60.11,60.01,60.1,141700.0,38.8592,38.8851,38.8204,38.8786,141700.0
2011-01-26 15:00:00,60.1,60.11,60.07,60.11,121300.0,38.8786,38.8851,38.8592,38.8851,121300.0
2011-01-26 15:05:00,60.11,60.15,60.05,60.09,135700.0,38.8851,38.911,38.8463,38.8722,135700.0
2011-01-26 15:10:00,60.1,60.16,60.08,60.15,196000.0,38.8786,38.9175,38.8657,38.911,196000.0
2011-01-26 15:15:00,60.15,60.16,60.05,60.05,183000.0,38.911,38.9175,38.8463,38.8463,183000.0
2011-01-26 15:20:00,60.05,60.11,60.05,60.08,125700.0,38.8463,38.8851,38.8463,38.8657,125700.0
2011-01-26 15:25:00,60.09,60.11,60.06,60.11,103600.0,38.8722,38.8851,38.8528,38.8851,103600.0
2011-01-26 15:30:00,60.11,60.14,60.09,60.14,156900.0,38.8851,38.9045,38.8722,38.9045,156900.0
2011-01-26 15:35:00,60.14,60.14,60.08,60.1,178400.0,38.9045,38.9045,38.8657,38.8786,178400.0
2011-01-26 15:40:00,60.09,60.1,60.07,60.08,170300.0,38.8722,38.8786,38.8592,38.8657,170300.0
2011-01-26 15:45:00,60.08,60.15,60.08,60.14,363900.0,38.8657,38.911,38.8657,38.9045,363900.0
2011-01-26 15:50:00,60.14,60.17,60.14,60.14,445800.0,38.9045,38.9239,38.9045,38.9045,445800.0
2011-01-26 15:55:00,60.14,60.15,60.1,60.1,1258800.0,38.9045,38.911,38.8786,38.8786,1258800.0
2011-01-27 09:30:00,60.19,60.25,60.16,60.17,408700.0,38.9369,38.9757,38.9175,38.9239,408700.0
2011-01-27 09:35:00,60.18,60.2,60.13,60.19,340000.0,38.9304,38.9433,38.898,38.9369,340000.0
2011-01-27 09:40:00,60.18,60.26,60.16,60.23,290800.0,38.9304,38.9821,38.9175,38.9627,290800.0
2011-01-27 09:45:00,60.22,60.23,60.16,60.22,276400.0,38.9563,38.9627,38.9175,38.9563,276400.0
2011-01-27 09:50:00,60.22,60.29,60.22,60.29,220200.0,38.9563,39.0016,38.9563,39.0016,220200.0
2011-01-27 09:55:00,60.29,60.31,60.27,60.29,175700.0,39.0016,39.0145,38.9886,39.0016,175700.0
2011-01-27 10:00:00,60.29,60.34,60.19,60.2,349300.0,39.0016,39.0339,38.9369,38.9433,349300.0
2011-01-27 10:05:00,60.21,60.23,60.17,60.22,115200.0,38.9498,38.9627,38.9239,38.9563,115200.0
2011-01-27 10:10:00,60.22,60.24,60.19,60.21,106900.0,38.9563,38.9692,38.9369,38.9498,106900.0
2011-01-27 10:15:00,60.21,60.27,60.21,60.27,88600.0,38.9498,38.9886,38.9498,38.9886,88600.0
2011-01-27 10:20:00,60.28,60.29,60.23,60.24,52200.0,38.9951,39.0016,38.9627,38.9692,52200.0
2011-01-27 10:25:00,60.24,60.32,60.23,60.32,111500.0,38.9692,39.021,38.9627,39.021,111500.0
2011-01-27 10:30:00,60.31,60.41,60.3,60.38,144000.0,39.0145,39.0792,39.008,39.0598,144000.0
2011-01-27 10:35:00,60.37,60.37,60.3,60.3,55900.0,39.0533,39.0533,39.008,39.008,55900.0
2011-01-27 10:40:00,60.3,60.33,60.28,60.3,125900.0,39.008,39.0274,38.9951,39.008,125900.0
2011-01-27 10:45:00,60.31,60.36,60.3,60.32,176200.0,39.0145,39.0468,39.008,39.021,176200.0
2011-01-27 10:50:00,60.31,60.35,60.3,60.31,77100.0,39.0145,39.0404,39.008,39.0145,77100.0
2011-01-27 10:55:00,60.31,60.35,60.3,60.3,105500.0,39.0145,39.0404,39.008,39.008,105500.0
2011-01-27 11:00:00,60.31,60.31,60.24,60.24,128400.0,39.0145,39.0145,38.9692,38.9692,128400.0
2011-01-27 11:05:00,60.24,60.26,60.12,60.13,166500.0,38.9692,38.9821,38.8916,38.898,166500.0
2011-01-27 11:10:00,60.14,60.17,60.11,60.12,222300.0,38.9045,38.9239,38.8851,38.8916,222300.0
2011-01-27 11:15:00,60.13,60.13,60.06,60.12,162300.0,38.898,38.898,38.8528,38.8916,162300.0
2011-01-27 11:20:00,60.12,60.13,60.04,60.06,357900.0,38.8916,38.898,38.8398,38.8528,357900.0
2011-01-27 11:25:00,60.06,60.06,59.97,60.0,791600.0,38.8528,38.8528,38.7945,38.814,791600.0
2011-01-27 11:30:00,60.0,60.02,59.97,59.99,135300.0,38.814,38.8269,38.7945,38.8075,135300.0
2011-01-27 11:35:00,59.98,60.05,59.98,60.05,148400.0,38.801,38.8463,38.801,38.8463,148400.0
2011-01-27 11:40:00,60.04,60.05,59.99,60.01,57200.0,38.8398,38.8463,38.8075,38.8204,57200.0
2011-01-27 11:45:00,60.01,60.03,59.98,59.99,196600.0,38.8204,38.8334,38.801,38.8075,196600.0
2011-01-27 11:50:00,59.99,59.99,59.94,59.95,64400.0,38.8075,38.8075,38.7751,38.7816,64400.0
2011-01-27 11:55:00,59.95,60.02,59.94,60.01,111200.0,38.7816,38.8269,38.7751,38.8204,111200.0
2011-01-27 12:00:00,60.01,60.04,60.0,60.03,96400.0,38.8204,38.8398,38.814,38.8334,96400.0
2011-01-27 12:05:00,60.03,60.05,60.01,60.03,67600.0,38.8334,38.8463,38.8204,38.8334,67600.0
2011-01-27 12:10:00,60.03,60.07,60.03,60.05,47100.0,38.8334,38.8592,38.8334,38.8463,47100.0
2011-01-27 12:15:00,60.06,60.09,60.02,60.09,112500.0,38.8528,38.8722,38.8269,38.8722,112500.0
2011-01-27 12:20:00,60.1,60.12,60.07,60.09,405800.0,38.8786,38.8916,38.8592,38.8722,405800.0
2011-01-27 12:25:00,60.09,60.11,60.08,60.11,37000.0,38.8722,38.8851,38.8657,38.8851,37000.0
2011-01-27 12:30:00,60.11,60.11,60.07,60.11,153600.0,38.8851,38.8851,38.8592,38.8851,153600.0
2011-01-27 12:35:00,60.11,60.14,60.09,60.13,137300.0,38.8851,38.9045,38.8722,38.898,137300.0
2011-01-27 12:40:00,60.12,60.15,60.11,60.14,66700.0,38.8916,38.911,38.8851,38.9045,66700.0
2011-01-27 12:45:00,60.15,60.16,60.13,60.14,97000.0,38.911,38.9175,38.898,38.9045,97000.0
2011-01-27 12:50:00,60.14,60.17,60.13,60.14,189500.0,38.9045,38.9239,38.898,38.9045,189500.0
2011-01-27 12:55:00,60.14,60.15,60.13,60.14,84500.0,38.9045,38.911,38.898,38.9045,84500.0
2011-01-27 13:00:00,60.16,60.17,60.14,60.14,95400.0,38.9175,38.9239,38.9045,38.9045,95400.0
2011-01-27 13:05:00,60.15,60.15,60.12,60.13,94500.0,38.911,38.911,38.8916,38.898,94500.0
2011-01-27 13:10:00,60.13,60.14,60.12,60.13,17800.0,38.898,38.9045,38.8916,38.898,17800.0
2011-01-27 13:15:00,60.13,60.18,60.13,60.17,45500.0,38.898,38.9304,38.898,38.9239,45500.0
2011-01-27 13:20:00,60.17,60.17,60.15,60.16,31100.0,38.9239,38.9239,38.911,38.9175,31100.0
2011-01-27 13:25:00,60.15,60.17,60.15,60.16,42200.0,38.911,38.9239,38.911,38.9175,42200.0
2011-01-27 13:30:00,60.16,60.17,60.16,60.16,48700.0,38.9175,38.9239,38.9175,38.9175,48700.0
2011-01-27 13:35:00,60.16,60.17,60.15,60.15,23200.0,38.9175,38.9239,38.911,38.911,23200.0
2011-01-27 13:40:00,60.15,60.2,60.15,60.2,58800.0,38.911,38.9433,38.911,38.9433,58800.0
2011-01-27 13:45:00,60.2,60.24,60.19,60.24,131200.0,38.9433,38.9692,38.9369,38.9692,131200.0
2011-01-27 13:50:00,60.23,60.24,60.19,60.2,80400.0,38.9627,38.9692,38.9369,38.9433,80400.0
2011-01-27 13:55:00,60.2,60.24,60.19,60.23,107600.0,38.9433,38.9692,38.9369,38.9627,107600.0
2011-01-27 14:00:00,60.24,60.25,60.21,60.24,61700.0,38.9692,38.9757,38.9498,38.9692,61700.0
2011-01-27 14:05:00,60.25,60.26,60.23,60.24,38600.0,38.9757,38.9821,38.9627,38.9692,38600.0
2011-01-27 14:10:00,60.24,60.25,60.23,60.24,41000.0,38.9692,38.9757,38.9627,38.9692,41000.0
2011-01-27 14:15:00,60.24,60.26,60.23,60.23,37700.0,38.9692,38.9821,38.9627,38.9627,37700.0
2011-01-27 14:20:00,60.24,60.24,60.21,60.22,153400.0,38.9692,38.9692,38.9498,38.9563,153400.0
2011-01-27 14:25:00,60.23,60.25,60.17,60.17,143600.0,38.9627,38.9757,38.9239,38.9239,143600.0
2011-01-27 14:30:00,60.17,60.18,60.15,60.15,72200.0,38.9239,38.9304,38.911,38.911,72200.0
2011-01-27 14:35:00,60.15,60.2,60.15,60.19,56900.0,38.911,38.9433,38.911,38.9369,56900.0
2011-01-27 14:40:00,60.19,60.24,60.17,60.21,86400.0,38.9369,38.9692,38.9239,38.9498,86400.0
2011-01-27 14:45:00,60.2,60.23,60.2,60.22,36700.0,38.9433,38.9627,38.9433,38.9563,36700.0
2011-01-27 14:50:00,60.21,60.25,60.21,60.23,31200.0,38.9498,38.9757,38.9498,38.9627,31200.0
2011-01-27 14:55:00,60.22,60.25,60.22,60.24,32200.0,38.9563,38.9757,38.9563,38.9692,32200.0
2011-01-27 15:00:00,60.24,60.25,60.18,60.21,69600.0,38.9692,38.9757,38.9304,38.9498,69600.0
2011-01-27 15:05:00,60.21,60.23,60.2,60.23,88800.0,38.9498,38.9627,38.9433,38.9627,88800.0
2011-01-27 15:10:00,60.23,60.25,60.23,60.23,63900.0,38.9627,38.9757,38.9627,38.9627,63900.0
2011-01-27 15:15:00,60.24,60.24,60.22,60.22,51600.0,38.9692,38.9692,38.9563,38.9563,51600.0
2011-01-27 15:20:00,60.22,60.24,60.21,60.22,70900.0,38.9563,38.9692,38.9498,38.9563,70900.0
2011-01-27 15:25:00,60.23,60.27,60.22,60.26,161500.0,38.9627,38.9886,38.9563,38.9821,161500.0
2011-01-27 15:30:00,60.26,60.28,60.22,60.22,126500.0,38.9821,38.9951,38.9563,38.9563,126500.0
2011-01-27 15:35:00,60.22,60.25,60.22,60.24,168000.0,38.9563,38.9757,38.9563,38.9692,168000.0
2011-01-27 15:40:00,60.24,60.28,60.23,60.28,222800.0,38.9692,38.9951,38.9627,38.9951,222800.0
2011-01-27 15:45:00,60.29,60.31,60.26,60.28,614000.0,39.0016,39.0145,38.9821,38.9951,614000.0
2011-01-27 15:50:00,60.27,60.28,60.2,60.21,208800.0,38.9886,38.9951,38.9433,38.9498,208800.0
2011-01-27 15:55:00,60.21,60.27,60.2,60.26,495200.0,38.9498,38.9886,38.9433,38.9821,495200.0
2011-01-28 09:30:00,59.91,59.96,59.9,59.9,250000.0,38.7557,38.7881,38.7493,38.7493,250000.0
2011-01-28 09:35:00,59.9,59.95,59.89,59.91,408900.0,38.7493,38.7816,38.7428,38.7557,408900.0
2011-01-28 09:40:00,59.92,59.98,59.9,59.98,128600.0,38.7622,38.801,38.7493,38.801,128600.0
2011-01-28 09:45:00,59.98,60.08,59.97,60.05,226700.0,38.801,38.8657,38.7945,38.8463,226700.0
2011-01-28 09:50:00,60.05,60.07,60.0,60.01,182400.0,38.8463,38.8592,38.814,38.8204,182400.0
2011-01-28 09:55:00,60.01,60.03,59.94,59.94,259900.0,38.8204,38.8334,38.7751,38.7751,259900.0
2011-01-28 10:00:00,59.94,59.96,59.82,59.82,201600.0,38.7751,38.7881,38.6975,38.6975,201600.0
2011-01-28 10:05:00,59.81,59.84,59.74,59.81,291900.0,38.691,38.7104,38.6458,38.691,291900.0
2011-01-28 10:10:00,59.81,59.81,59.73,59.73,319300.0,38.691,38.691,38.6393,38.6393,319300.0
2011-01-28 10:15:00,59.72,59.79,59.7,59.7,317300.0,38.6328,38.6781,38.6199,38.6199,317300.0
2011-01-28 10:20:00,59.7,59.7,59.53,59.57,181300.0,38.6199,38.6199,38.5099,38.5358,181300.0
2011-01-28 10:25:00,59.58,59.65,59.57,59.59,106400.0,38.5423,38.5875,38.5358,38.5487,106400.0
2011-01-28 10:30:00,59.58,59.6,59.44,59.44,363800.0,38.5423,38.5552,38.4517,38.4517,363800.0
2011-01-28 10:35:00,59.44,59.5,59.42,59.5,373500.0,38.4517,38.4905,38.4388,38.4905,373500.0
2011-01-28 10:40:00,59.5,59.53,59.46,59.51,325300.0,38.4905,38.5099,38.4646,38.497,325300.0
2011-01-28 10:45:00,59.51,59.51,59.39,59.44,244600.0,38.497,38.497,38.4193,38.4517,244600.0
2011-01-28 10:50:00,59.45,59.46,59.35,59.4,253900.0,38.4582,38.4646,38.3935,38.4258,253900.0
2011-01-28 10:55:00,59.4,59.42,59.34,59.36,347800.0,38.4258,38.4388,38.387,38.3999,347800.0
2011-01-28 11:00:00,59.36,59.36,59.27,59.33,315100.0,38.3999,38.3999,38.3417,38.3805,315100.0
2011-01-28 11:05:00,59.34,59.36,59.29,59.35,182800.0,38.387,38.3999,38.3547,38.3935,182800.0
2011-01-28 11:10:00,59.35,59.38,59.31,59.33,182600.0,38.3935,38.4129,38.3676,38.3805,182600.0
2011-01-28 11:15:00,59.32,59.41,59.3,59.41,236800.0,38.3741,38.4323,38.3611,38.4323,236800.0
2011-01-28 11:20:00,59.41,59.43,59.39,59.42,120000.0,38.4323,38.4452,38.4193,38.4388,120000.0
2011-01-28 11:25:00,59.42,59.43,59.32,59.35,139600.0,38.4388,38.4452,38.3741,38.3935,139600.0
2011-01-28 11:30:00,59.32,59.35,59.23,59.23,274900.0,38.3741,38.3935,38.3158,38.3158,274900.0
2011-01-28 11:35:00,59.23,59.24,59.19,59.22,255400.0,38.3158,38.3223,38.29,38.3094,255400.0
2011-01-28 11:40:00,59.22,59.25,59.14,59.16,204400.0,38.3094,38.3288,38.2576,38.2706,204400.0
2011-01-28 11:45:00,59.17,59.19,59.16,59.16,165900.0,38.277,38.29,38.2706,38.2706,165900.0
2011-01-28 11:50:00,59.16,59.17,59.03,59.08,465900.0,38.2706,38.277,38.1865,38.2188,465900.0
2011-01-28 11:55:00,59.07,59.1,59.01,59.06,248100.0,38.2123,38.2317,38.1735,38.2059,248100.0
2011-01-28 12:00:00,59.05,59.06,58.85,58.93,311100.0,38.1994,38.2059,38.07,38.1218,311100.0
2011-01-28 12:05:00,58.93,59.02,58.89,59.0,329300.0,38.1218,38.18,38.0959,38.1671,329300.0
2011-01-28 12:10:00,59.0,59.02,58.96,58.97,177600.0,38.1671,38.18,38.1412,38.1476,177600.0
2011-01-28 12:15:00,58.97,59.07,58.97,59.04,230700.0,38.1476,38.2123,38.1476,38.1929,230700.0
2011-01-28 12:20:00,59.04,59.06,59.0,59.04,236000.0,38.1929,38.2059,38.1671,38.1929,236000.0
2011-01-28 12:25:00,59.05,59.08,58.99,59.0,149600.0,38.1994,38.2188,38.1606,38.1671,149600.0
2011-01-28 12:30:00,58.99,59.07,58.97,59.04,271600.0,38.1606,38.2123,38.1476,38.1929,271600.0
2011-01-28 12:35:00,59.05,59.1,59.05,59.1,80700.0,38.1994,38.2317,38.1994,38.2317,80700.0
2011-01-28 12:40:00,59.1,59.14,59.1,59.11,96800.0,38.2317,38.2576,38.2317,38.2382,96800.0
2011-01-28 12:45:00,59.12,59.15,59.09,59.12,127900.0,38.2447,38.2641,38.2253,38.2447,127900.0
2011-01-28 12:50:00,59.13,59.15,59.1,59.11,105900.0,38.2512,38.2641,38.2317,38.2382,105900.0
2011-01-28 12:55:00,59.11,59.13,59.09,59.13,36100.0,38.2382,38.2512,38.2253,38.2512,36100.0
2011-01-28 13:00:00,59.13,59.13,59.06,59.07,94200.0,38.2512,38.2512,38.2059,38.2123,94200.0
2011-01-28 13:05:00,59.07,59.07,58.94,58.95,178600.0,38.2123,38.2123,38.1282,38.1347,178600.0
2011-01-28 13:10:00,58.95,59.02,58.95,58.96,116400.0,38.1347,38.18,38.1347,38.1412,116400.0
2011-01-28 13:15:00,58.96,58.97,58.91,58.94,157900.0,38.1412,38.1476,38.1088,38.1282,157900.0
2011-01-28 13:20:00,58.95,58.95,58.87,58.92,263800.0,38.1347,38.1347,38.083,38.1153,263800.0
2011-01-28 13:25:00,58.92,58.94,58.88,58.89,199100.0,38.1153,38.1282,38.0894,38.0959,199100.0
2011-01-28 13:30:00,58.88,58.95,58.88,58.89,59900.0,38.0894,38.1347,38.0894,38.0959,59900.0
2011-01-28 13:35:00,58.88,58.89,58.81,58.85,207100.0,38.0894,38.0959,38.0441,38.07,207100.0
2011-01-28 13:40:00,58.85,58.91,58.81,58.84,295300.0,38.07,38.1088,38.0441,38.0635,295300.0
2011-01-28 13:45:00,58.84,58.91,58.84,58.9,107600.0,38.0635,38.1088,38.0635,38.1024,107600.0
2011-01-28 13:50:00,58.91,58.95,58.91,58.95,50200.0,38.1088,38.1347,38.1088,38.1347,50200.0
2011-01-28 13:55:00,58.94,59.05,58.93,59.03,62600.0,38.1282,38.1994,38.1218,38.1865,62600.0
2011-01-28 14:00:00,59.03,59.05,59.01,59.03,244600.0,38.1865,38.1994,38.1735,38.1865,244600.0
2011-01-28 14:05:00,59.03,59.05,58.97,58.99,152400.0,38.1865,38.1994,38.1476,38.1606,152400.0
2011-01-28 14:10:00,58.99,59.02,58.95,58.97,88000.0,38.1606,38.18,38.1347,38.1476,88000.0
2011-01-28 14:15:00,58.96,59.02,58.93,59.0,128600.0,38.1412,38.18,38.1218,38.1671,128600.0
2011-01-28 14:20:00,59.0,59.05,58.98,59.02,206500.0,38.1671,38.1994,38.1541,38.18,206500.0
2011-01-28 14:25:00,59.02,59.03,59.01,59.01,104400.0,38.18,38.1865,38.1735,38.1735,104400.0
2011-01-28 14:30:00,59.01,59.05,59.0,59.05,59900.0,38.1735,38.1994,38.1671,38.1994,59900.0
2011-01-28 14:35:00,59.04,59.07,59.01,59.01,55200.0,38.1929,38.2123,38.1735,38.1735,55200.0
2011-01-28 14:40:00,59.01,59.06,59.01,59.03,64700.0,38.1735,38.2059,38.1735,38.1865,64700.0
2011-01-28 14:45:00,59.04,59.09,59.01,59.05,76100.0,38.1929,38.2253,38.1735,38.1994,76100.0
2011-01-28 14:50:00,59.06,59.07,58.97,58.97,103300.0,38.2059,38.2123,38.1476,38.1476,103300.0
2011-01-28 14:55:00,58.97,59.04,58.94,59.04,98800.0,38.1476,38.1929,38.1282,38.1929,98800.0
2011-01-28 15:00:00,59.04,59.05,59.0,59.04,184900.0,38.1929,38.1994,38.1671,38.1929,184900.0
2011-01-28 15:05:00,59.05,59.08,59.02,59.02,154700.0,38.1994,38.2188,38.18,38.18,154700.0
2011-01-28 15:10:00,59.02,59.03,58.97,59.0,124000.0,38.18,38.1865,38.1476,38.1671,124000.0
2011-01-28 15:15:00,59.0,59.0,58.96,58.99,93400.0,38.1671,38.1671,38.1412,38.1606,93400.0
2011-01-28 15:20:00,58.98,58.99,58.92,58.97,187600.0,38.1541,38.1606,38.1153,38.1476,187600.0
2011-01-28 15:25:00,58.96,58.97,58.88,58.89,139700.0,38.1412,38.1476,38.0894,38.0959,139700.0
2011-01-28 15:30:00,58.88,58.92,58.86,58.89,281600.0,38.0894,38.1153,38.0765,38.0959,281600.0
2011-01-28 15:35:00,58.89,58.92,58.87,58.9,375600.0,38.0959,38.1153,38.083,38.1024,375600.0
2011-01-28 15:40:00,58.89,58.92,58.84,58.89,500100.0,38.0959,38.1153,38.0635,38.0959,500100.0
2011-01-28 15:45:00,58.89,58.95,58.89,58.9,558100.0,38.0959,38.1347,38.0959,38.1024,558100.0
2011-01-28 15:50:00,58.9,58.92,58.85,58.9,905700.0,38.1024,38.1153,38.07,38.1024,905700.0
2011-01-28 15:55:00,58.9,58.94,58.89,58.91,1024200.0,38.1024,38.1282,38.0959,38.1088,1024200.0
2011-01-31 09:30:00,59.41,59.46,59.39,59.4,433700.0,38.4323,38.4646,38.4193,38.4258,433700.0
2011-01-31 09:35:00,59.39,59.41,59.37,59.38,519900.0,38.4193,38.4323,38.4064,38.4129,519900.0
2011-01-31 09:40:00,59.38,59.42,59.33,59.4,520500.0,38.4129,38.4388,38.3805,38.4258,520500.0
2011-01-31 09:45:00,59.4,59.4,59.27,59.28,282600.0,38.4258,38.4258,38.3417,38.3482,282600.0
2011-01-31 09:50:00,59.28,59.32,59.27,59.29,365500.0,38.3482,38.3741,38.3417,38.3547,365500.0
2011-01-31 09:55:00,59.29,59.42,59.28,59.31,881300.0,38.3547,38.4388,38.3482,38.3676,881300.0
2011-01-31 10:00:00,59.31,59.39,59.28,59.35,287800.0,38.3676,38.4193,38.3482,38.3935,287800.0
2011-01-31 10:05:00,59.35,59.43,59.33,59.34,652000.0,38.3935,38.4452,38.3805,38.387,652000.0
2011-01-31 10:10:00,59.34,59.37,59.28,59.33,172500.0,38.387,38.4064,38.3482,38.3805,172500.0
2011-01-31 10:15:00,59.33,59.38,59.3,59.35,327000.0,38.3805,38.4129,38.3611,38.3935,327000.0
2011-01-31 10:20:00,59.35,59.51,59.34,59.49,328900.0,38.3935,38.497,38.387,38.484,328900.0
2011-01-31 10:25:00,59.49,59.55,59.48,59.54,247800.0,38.484,38.5228,38.4776,38.5164,247800.0
2011-01-31 10:30:00,59.54,59.57,59.49,59.49,239400.0,38.5164,38.5358,38.484,38.484,239400.0
2011-01-31 10:35:00,59.49,59.58,59.48,59.57,113000.0,38.484,38.5423,38.4776,38.5358,113000.0
2011-01-31 10:40:00,59.57,59.57,59.51,59.53,84700.0,38.5358,38.5358,38.497,38.5099,84700.0
2011-01-31 10:45:00,59.54,59.57,59.51,59.51,106100.0,38.5164,38.5358,38.497,38.497,106100.0
2011-01-31 10:50:00,59.51,59.52,59.46,59.46,139900.0,38.497,38.5034,38.4646,38.4646,139900.0
2011-01-31 10:55:00,59.46,59.52,59.45,59.49,166100.0,38.4646,38.5034,38.4582,38.484,166100.0
2011-01-31 11:00:00,59.49,59.55,59.47,59.54,129700.0,38.484,38.5228,38.4711,38.5164,129700.0
2011-01-31 11:05:00,59.54,59.54,59.48,59.49,97900.0,38.5164,38.5164,38.4776,38.484,97900.0
2011-01-31 11:10:00,59.49,59.51,59.47,59.48,106100.0,38.484,38.497,38.4711,38.4776,106100.0
2011-01-31 11:15:00,59.48,59.48,59.41,59.41,207300.0,38.4776,38.4776,38.4323,38.4323,207300.0
2011-01-31 11:20:00,59.42,59.48,59.42,59.45,166700.0,38.4388,38.4776,38.4388,38.4582,166700.0
2011-01-31 11:25:00,59.45,59.49,59.43,59.45,460800.0,38.4582,38.484,38.4452,38.4582,460800.0
2011-01-31 11:30:00,59.45,59.45,59.36,59.4,237100.0,38.4582,38.4582,38.3999,38.4258,237100.0
2011-01-31 11:35:00,59.4,59.45,59.39,59.44,84100.0,38.4258,38.4582,38.4193,38.4517,84100.0
2011-01-31 11:40:00,59.43,59.51,59.42,59.51,320300.0,38.4452,38.497,38.4388,38.497,320300.0
2011-01-31 11:45:00,59.51,59.51,59.46,59.48,43200.0,38.497,38.497,38.4646,38.4776,43200.0
2011-01-31 11:50:00,59.48,59.48,59.44,59.44,83400.0,38.4776,38.4776,38.4517,38.4517,83400.0
2011-01-31 11:55:00,59.44,59.51,59.44,59.5,76100.0,38.4517,38.497,38.4517,38.4905,76100.0
2011-01-31 12:00:00,59.51,59.57,59.5,59.57,149300.0,38.497,38.5358,38.4905,38.5358,149300.0
2011-01-31 12:05:00,59.56,59.61,59.55,59.59,138200.0,38.5293,38.5617,38.5228,38.5487,138200.0
2011-01-31 12:10:00,59.58,59.61,59.58,59.59,96100.0,38.5423,38.5617,38.5423,38.5487,96100.0
2011-01-31 12:15:00,59.58,59.63,59.58,59.63,71500.0,38.5423,38.5746,38.5423,38.5746,71500.0
2011-01-31 12:20:00,59.63,59.66,59.62,59.62,86700.0,38.5746,38.594,38.5681,38.5681,86700.0
2011-01-31 12:25:00,59.63,59.69,59.62,59.67,95300.0,38.5746,38.6134,38.5681,38.6005,95300.0
2011-01-31 12:30:00,59.66,59.68,59.63,59.63,95000.0,38.594,38.6069,38.5746,38.5746,95000.0
2011-01-31 12:35:00,59.63,59.66,59.6,59.6,107600.0,38.5746,38.594,38.5552,38.5552,107600.0
2011-01-31 12:40:00,59.6,59.61,59.56,59.59,114500.0,38.5552,38.5617,38.5293,38.5487,114500.0
2011-01-31 12:45:00,59.6,59.62,59.58,59.58,160000.0,38.5552,38.5681,38.5423,38.5423,160000.0
2011-01-31 12:50:00,59.58,59.69,59.58,59.58,573300.0,38.5423,38.6134,38.5423,38.5423,573300.0
2011-01-31 12:55:00,59.58,59.61,59.58,59.6,40600.0,38.5423,38.5617,38.5423,38.5552,40600.0
2011-01-31 13:00:00,59.6,59.65,59.59,59.62,95500.0,38.5552,38.5875,38.5487,38.5681,95500.0
2011-01-31 13:05:00,59.62,59.64,59.61,59.62,52000.0,38.5681,38.5811,38.5617,38.5681,52000.0
2011-01-31 13:10:00,59.63,59.63,59.6,59.61,30800.0,38.5746,38.5746,38.5552,38.5617,30800.0
2011-01-31 13:15:00,59.61,59.63,59.59,59.59,132300.0,38.5617,38.5746,38.5487,38.5487,132300.0
2011-01-31 13:20:00,59.59,59.6,59.57,59.58,94000.0,38.5487,38.5552,38.5358,38.5423,94000.0
2011-01-31 13:25:00,59.58,59.59,59.55,59.56,89100.0,38.5423,38.5487,38.5228,38.5293,89100.0
2011-01-31 13:30:00,59.56,59.56,59.53,59.56,58000.0,38.5293,38.5293,38.5099,38.5293,58000.0
2011-01-31 13:35:00,59.55,59.56,59.47,59.47,84300.0,38.5228,38.5293,38.4711,38.4711,84300.0
2011-01-31 13:40:00,59.47,59.49,59.43,59.49,136000.0,38.4711,38.484,38.4452,38.484,136000.0
2011-01-31 13:45:00,59.49,59.51,59.47,59.5,137100.0,38.484,38.497,38.4711,38.4905,137100.0
2011-01-31 13:50:00,59.5,59.52,59.5,59.52,29600.0,38.4905,38.5034,38.4905,38.5034,29600.0
2011-01-31 13:55:00,59.52,59.52,59.5,59.51,24800.0,38.5034,38.5034,38.4905,38.497,24800.0
2011-01-31 14:00:00,59.51,59.54,59.51,59.53,54800.0,38.497,38.5164,38.497,38.5099,54800.0
2011-01-31 14:05:00,59.53,59.53,59.45,59.45,333600.0,38.5099,38.5099,38.4582,38.4582,333600.0
2011-01-31 14:10:00,59.45,59.45,59.39,59.39,206200.0,38.4582,38.4582,38.4193,38.4193,206200.0
2011-01-31 14:15:00,59.39,59.43,59.39,59.42,188300.0,38.4193,38.4452,38.4193,38.4388,188300.0
2011-01-31 14:20:00,59.43,59.43,59.4,59.4,123500.0,38.4452,38.4452,38.4258,38.4258,123500.0
2011-01-31 14:25:00,59.41,59.42,59.37,59.37,111600.0,38.4323,38.4388,38.4064,38.4064,111600.0
2011-01-31 14:30:00,59.37,59.37,59.32,59.35,234300.0,38.4064,38.4064,38.3741,38.3935,234300.0
2011-01-31 14:35:00,59.36,59.37,59.33,59.35,123400.0,38.3999,38.4064,38.3805,38.3935,123400.0
2011-01-31 14:40:00,59.34,59.37,59.3,59.37,1307800.0,38.387,38.4064,38.3611,38.4064,1307800.0
2011-01-31 14:45:00,59.37,59.38,59.31,59.32,136000.0,38.4064,38.4129,38.3676,38.3741,136000.0
2011-01-31 14:50:00,59.32,59.37,59.3,59.36,292400.0,38.3741,38.4064,38.3611,38.3999,292400.0
2011-01-31 14:55:00,59.37,59.43,59.35,59.42,473500.0,38.4064,38.4452,38.3935,38.4388,473500.0
2011-01-31 15:00:00,59.41,59.45,59.4,59.43,137000.0,38.4323,38.4582,38.4258,38.4452,137000.0
2011-01-31 15:05:00,59.44,59.45,59.42,59.43,161700.0,38.4517,38.4582,38.4388,38.4452,161700.0
2011-01-31 15:10:00,59.43,59.44,59.4,59.42,283500.0,38.4452,38.4517,38.4258,38.4388,283500.0
2011-01-31 15:15:00,59.42,59.45,59.4,59.44,480800.0,38.4388,38.4582,38.4258,38.4517,480800.0
2011-01-31 15:20:00,59.44,59.44,59.37,59.39,205800.0,38.4517,38.4517,38.4064,38.4193,205800.0
2011-01-31 15:25:00,59.39,59.4,59.37,59.37,148900.0,38.4193,38.4258,38.4064,38.4064,148900.0
2011-01-31 15:30:00,59.37,59.42,59.35,59.41,475200.0,38.4064,38.4388,38.3935,38.4323,475200.0
2011-01-31 15:35:00,59.41,59.43,59.41,59.42,121800.0,38.4323,38.4452,38.4323,38.4388,121800.0
2011-01-31 15:40:00,59.41,59.47,59.41,59.46,256500.0,38.4323,38.4711,38.4323,38.4646,256500.0
2011-01-31 15:45:00,59.45,59.48,59.43,59.44,425900.0,38.4582,38.4776,38.4452,38.4517,425900.0
2011-01-31 15:50:00,59.45,59.45,59.41,59.45,558500.0,38.4582,38.4582,38.4323,38.4582,558500.0
2011-01-31 15:55:00,59.44,59.49,59.43,59.43,992000.0,38.4517,38.484,38.4452,38.4452,992000.0
2011-02-01 09:30:00,60.2,60.24,60.12,60.23,786000.0,38.9433,38.9692,38.8916,38.9627,786000.0
2011-02-01 09:35:00,60.24,60.29,60.22,60.27,309700.0,38.9692,39.0016,38.9563,38.9886,309700.0
2011-02-01 09:40:00,60.27,60.29,60.24,60.26,219000.0,38.9886,39.0016,38.9692,38.9821,219000.0
2011-02-01 09:45:00,60.27,60.29,60.25,60.26,123300.0,38.9886,39.0016,38.9757,38.9821,123300.0
2011-02-01 09:50:00,60.25,60.32,60.25,60.3,311600.0,38.9757,39.021,38.9757,39.008,311600.0
2011-02-01 09:55:00,60.3,60.36,60.3,60.32,126600.0,39.008,39.0468,39.008,39.021,126600.0
2011-02-01 10:00:00,60.33,60.37,60.25,60.29,786300.0,39.0274,39.0533,38.9757,39.0016,786300.0
2011-02-01 10:05:00,60.29,60.32,60.2,60.23,277000.0,39.0016,39.021,38.9433,38.9627,277000.0
2011-02-01 10:10:00,60.23,60.27,60.19,60.26,163700.0,38.9627,38.9886,38.9369,38.9821,163700.0
2011-02-01 10:15:00,60.26,60.33,60.25,60.31,367500.0,38.9821,39.0274,38.9757,39.0145,367500.0
2011-02-01 10:20:00,60.31,60.45,60.31,60.43,194100.0,39.0145,39.1051,39.0145,39.0921,194100.0
2011-02-01 10:25:00,60.43,60.47,60.41,60.42,163900.0,39.0921,39.118,39.0792,39.0857,163900.0
2011-02-01 10:30:00,60.43,60.46,60.39,60.4,250000.0,39.0921,39.1115,39.0662,39.0727,250000.0
2011-02-01 10:35:00,60.4,60.45,60.39,60.45,216800.0,39.0727,39.1051,39.0662,39.1051,216800.0
2011-02-01 10:40:00,60.45,60.54,60.42,60.47,352900.0,39.1051,39.1633,39.0857,39.118,352900.0
2011-02-01 10:45:00,60.47,60.52,60.45,60.51,120700.0,39.118,39.1503,39.1051,39.1439,120700.0
2011-02-01 10:50:00,60.5,60.59,60.48,60.53,235800.0,39.1374,39.1956,39.1245,39.1568,235800.0
2011-02-01 10:55:00,60.52,60.59,60.52,60.59,160600.0,39.1503,39.1956,39.1503,39.1956,160600.0
2011-02-01 11:00:00,60.58,60.58,60.53,60.54,208200.0,39.1892,39.1892,39.1568,39.1633,208200.0
2011-02-01 11:05:00,60.54,60.62,60.54,60.61,204500.0,39.1633,39.215,39.1633,39.2086,204500.0
2011-02-01 11:10:00,60.61,60.61,60.55,60.55,138500.0,39.2086,39.2086,39.1697,39.1697,138500.0
2011-02-01 11:15:00,60.55,60.56,60.51,60.51,186000.0,39.1697,39.1762,39.1439,39.1439,186000.0
2011-02-01 11:20:00,60.51,60.53,60.48,60.48,369500.0,39.1439,39.1568,39.1245,39.1245,369500.0
2011-02-01 11:25:00,60.48,60.52,60.45,60.45,246500.0,39.1245,39.1503,39.1051,39.1051,246500.0
2011-02-01 11:30:00,60.46,60.52,60.45,60.52,253300.0,39.1115,39.1503,39.1051,39.1503,253300.0
2011-02-01 11:35:00,60.52,60.62,60.52,60.62,250400.0,39.1503,39.215,39.1503,39.215,250400.0
2011-02-01 11:40:00,60.61,60.61,60.57,60.58,109100.0,39.2086,39.2086,39.1827,39.1892,109100.0
2011-02-01 11:45:00,60.58,60.61,60.57,60.59,87400.0,39.1892,39.2086,39.1827,39.1956,87400.0
2011-02-01 11:50:00,60.58,60.64,60.58,60.62,134800.0,39.1892,39.228,39.1892,39.215,134800.0
2011-02-01 11:55:00,60.62,60.67,60.61,60.62,281000.0,39.215,39.2474,39.2086,39.215,281000.0
2011-02-01 12:00:00,60.62,60.65,60.61,60.63,194000.0,39.215,39.2344,39.2086,39.2215,194000.0
2011-02-01 12:05:00,60.63,60.7,60.62,60.7,322100.0,39.2215,39.2668,39.215,39.2668,322100.0
2011-02-01 12:10:00,60.7,60.76,60.69,60.75,278400.0,39.2668,39.3056,39.2603,39.2991,278400.0
2011-02-01 12:15:00,60.74,60.83,60.73,60.82,184800.0,39.2927,39.3509,39.2862,39.3444,184800.0
2011-02-01 12:20:00,60.83,60.85,60.81,60.83,282000.0,39.3509,39.3638,39.3379,39.3509,282000.0
2011-02-01 12:25:00,60.83,60.83,60.8,60.82,1459700.0,39.3509,39.3509,39.3315,39.3444,1459700.0
2011-02-01 12:30:00,60.8,60.81,60.78,60.8,308100.0,39.3315,39.3379,39.3185,39.3315,308100.0
2011-02-01 12:35:00,60.8,60.85,60.78,60.85,523900.0,39.3315,39.3638,39.3185,39.3638,523900.0
2011-02-01 12:40:00,60.85,60.87,60.84,60.86,205200.0,39.3638,39.3768,39.3573,39.3703,205200.0
2011-02-01 12:45:00,60.86,60.9,60.85,60.89,373300.0,39.3703,39.3962,39.3638,39.3897,373300.0
2011-02-01 12:50:00,60.89,60.94,60.88,60.91,228800.0,39.3897,39.422,39.3832,39.4026,228800.0
2011-02-01 12:55:00,60.91,60.96,60.91,60.95,407700.0,39.4026,39.435,39.4026,39.4285,407700.0
2011-02-01 13:00:00,60.94,60.97,60.93,60.94,252100.0,39.422,39.4414,39.4156,39.422,252100.0
2011-02-01 13:05:00,60.94,60.95,60.9,60.93,373300.0,39.422,39.4285,39.3962,39.4156,373300.0
2011-02-01 13:10:00,60.93,60.96,60.92,60.94,221900.0,39.4156,39.435,39.4091,39.422,221900.0
2011-02-01 13:15:00,60.94,60.95,60.91,60.93,85400.0,39.422,39.4285,39.4026,39.4156,85400.0
2011-02-01 13:20:00,60.92,60.93,60.91,60.92,208100.0,39.4091,39.4156,39.4026,39.4091,208100.0
2011-02-01 13:25:00,60.92,60.96,60.91,60.91,422800.0,39.4091,39.435,39.4026,39.4026,422800.0
2011-02-01 13:30:00,60.91,60.92,60.86,60.88,1169800.0,39.4026,39.4091,39.3703,39.3832,1169800.0
2011-02-01 13:35:00,60.88,60.89,60.87,60.87,555100.0,39.3832,39.3897,39.3768,39.3768,555100.0
2011-02-01 13:40:00,60.88,60.88,60.85,60.86,371500.0,39.3832,39.3832,39.3638,39.3703,371500.0
2011-02-01 13:45:00,60.86,60.9,60.86,60.88,187300.0,39.3703,39.3962,39.3703,39.3832,187300.0
2011-02-01 13:50:00,60.88,60.9,60.87,60.89,69400.0,39.3832,39.3962,39.3768,39.3897,69400.0
2011-02-01 13:55:00,60.89,60.89,60.83,60.83,119900.0,39.3897,39.3897,39.3509,39.3509,119900.0
2011-02-01 14:00:00,60.84,60.85,60.82,60.85,189000.0,39.3573,39.3638,39.3444,39.3638,189000.0
2011-02-01 14:05:00,60.85,60.87,60.82,60.87,232900.0,39.3638,39.3768,39.3444,39.3768,232900.0
2011-02-01 14:10:00,60.87,60.87,60.85,60.86,47600.0,39.3768,39.3768,39.3638,39.3703,47600.0
2011-02-01 14:15:00,60.86,60.86,60.84,60.84,79100.0,39.3703,39.3703,39.3573,39.3573,79100.0
2011-02-01 14:20:00,60.85,60.85,60.83,60.84,63900.0,39.3638,39.3638,39.3509,39.3573,63900.0
2011-02-01 14:25:00,60.83,60.85,60.82,60.82,70800.0,39.3509,39.3638,39.3444,39.3444,70800.0
2011-02-01 14:30:00,60.83,60.85,60.81,60.81,80800.0,39.3509,39.3638,39.3379,39.3379,80800.0
2011-02-01 14:35:00,60.82,60.84,60.81,60.81,148100.0,39.3444,39.3573,39.3379,39.3379,148100.0
2011-02-01 14:40:00,60.82,60.85,60.81,60.84,48000.0,39.3444,39.3638,39.3379,39.3573,48000.0
2011-02-01 14:45:00,60.85,60.85,60.8,60.8,114300.0,39.3638,39.3638,39.3315,39.3315,114300.0
2011-02-01 14:50:00,60.8,60.82,60.77,60.79,81600.0,39.3315,39.3444,39.3121,39.325,81600.0
2011-02-01 14:55:00,60.78,60.84,60.78,60.84,71800.0,39.3185,39.3573,39.3185,39.3573,71800.0
2011-02-01 15:00:00,60.84,60.85,60.8,60.84,225200.0,39.3573,39.3638,39.3315,39.3573,225200.0
2011-02-01 15:05:00,60.84,60.85,60.79,60.81,211600.0,39.3573,39.3638,39.325,39.3379,211600.0
2011-02-01 15:10:00,60.81,60.82,60.8,60.82,134600.0,39.3379,39.3444,39.3315,39.3444,134600.0
2011-02-01 15:15:00,60.82,60.84,60.8,60.84,97500.0,39.3444,39.3573,39.3315,39.3573,97500.0
2011-02-01 15:20:00,60.84,60.85,60.82,60.85,108300.0,39.3573,39.3638,39.3444,39.3638,108300.0
2011-02-01 15:25:00,60.85,60.87,60.84,60.85,159700.0,39.3638,39.3768,39.3573,39.3638,159700.0
2011-02-01 15:30:00,60.85,60.85,60.82,60.85,122200.0,39.3638,39.3638,39.3444,39.3638,122200.0
2011-02-01 15:35:00,60.85,60.88,60.82,60.83,273400.0,39.3638,39.3832,39.3444,39.3509,273400.0
2011-02-01 15:40:00,60.82,60.83,60.79,60.8,564000.0,39.3444,39.3509,39.325,39.3315,564000.0
2011-02-01 15:45:00,60.8,60.88,60.8,60.88,986200.0,39.3315,39.3832,39.3315,39.3832,986200.0
2011-02-01 15:50:00,60.88,60.92,60.87,60.89,813600.0,39.3832,39.4091,39.3768,39.3897,813600.0
2011-02-01 15:55:00,60.89,60.89,60.82,60.84,1608900.0,39.3897,39.3897,39.3444,39.3573,1608900.0
2011-02-02 09:30:00,60.71,60.8,60.71,60.77,1099400.0,39.2733,39.3315,39.2733,39.3121,1099400.0
2011-02-02 09:35:00,60.77,60.78,60.71,60.72,451300.0,39.3121,39.3185,39.2733,39.2797,451300.0
2011-02-02 09:40:00,60.73,60.73,60.64,60.71,500800.0,39.2862,39.2862,39.228,39.2733,500800.0
2011-02-02 09:45:00,60.71,60.77,60.7,60.76,553500.0,39.2733,39.3121,39.2668,39.3056,553500.0
2011-02-02 09:50:00,60.76,60.83,60.75,60.83,307000.0,39.3056,39.3509,39.2991,39.3509,307000.0
2011-02-02 09:55:00,60.83,60.87,60.82,60.83,913300.0,39.3509,39.3768,39.3444,39.3509,913300.0
2011-02-02 10:00:00,60.83,60.84,60.72,60.74,302500.0,39.3509,39.3573,39.2797,39.2927,302500.0
2011-02-02 10:05:00,60.75,60.82,60.74,60.78,274000.0,39.2991,39.3444,39.2927,39.3185,274000.0
2011-02-02 10:10:00,60.79,60.84,60.78,60.81,292900.0,39.325,39.3573,39.3185,39.3379,292900.0
2011-02-02 10:15:00,60.8,60.91,60.79,60.89,275100.0,39.3315,39.4026,39.325,39.3897,275100.0
2011-02-02 10:20:00,60.89,60.92,60.85,60.85,206300.0,39.3897,39.4091,39.3638,39.3638,206300.0
2011-02-02 10:25:00,60.85,60.91,60.85,60.91,211100.0,39.3638,39.4026,39.3638,39.4026,211100.0
2011-02-02 10:30:00,60.9,60.95,60.89,60.91,184800.0,39.3962,39.4285,39.3897,39.4026,184800.0
2011-02-02 10:35:00,60.91,60.97,60.91,60.93,123700.0,39.4026,39.4414,39.4026,39.4156,123700.0
2011-02-02 10:40:00,60.93,60.94,60.88,60.92,94300.0,39.4156,39.422,39.3832,39.4091,94300.0
2011-02-02 10:45:00,60.92,60.92,60.82,60.82,307100.0,39.4091,39.4091,39.3444,39.3444,307100.0
2011-02-02 10:50:00,60.81,60.85,60.81,60.82,233100.0,39.3379,39.3638,39.3379,39.3444,233100.0
2011-02-02 10:55:00,60.83,60.84,60.8,60.82,272100.0,39.3509,39.3573,39.3315,39.3444,272100.0
2011-02-02 11:00:00,60.82,60.85,60.78,60.82,203000.0,39.3444,39.3638,39.3185,39.3444,203000.0
2011-02-02 11:05:00,60.82,60.82,60.77,60.79,205400.0,39.3444,39.3444,39.3121,39.325,205400.0
2011-02-02 11:10:00,60.78,60.8,60.76,60.8,163900.0,39.3185,39.3315,39.3056,39.3315,163900.0
2011-02-02 11:15:00,60.79,60.81,60.78,60.81,115100.0,39.325,39.3379,39.3185,39.3379,115100.0
2011-02-02 11:20:00,60.81,60.84,60.8,60.81,188600.0,39.3379,39.3573,39.3315,39.3379,188600.0
2011-02-02 11:25:00,60.81,60.85,60.79,60.83,195600.0,39.3379,39.3638,39.325,39.3509,195600.0
2011-02-02 11:30:00,60.83,60.86,60.8,60.85,382800.0,39.3509,39.3703,39.3315,39.3638,382800.0
2011-02-02 11:35:00,60.85,60.85,60.8,60.81,202700.0,39.3638,39.3638,39.3315,39.3379,202700.0
2011-02-02 11:40:00,60.81,60.87,60.81,60.86,160300.0,39.3379,39.3768,39.3379,39.3703,160300.0
2011-02-02 11:45:00,60.86,60.88,60.84,60.86,145400.0,39.3703,39.3832,39.3573,39.3703,145400.0
2011-02-02 11:50:00,60.86,60.87,60.77,60.77,494800.0,39.3703,39.3768,39.3121,39.3121,494800.0
2011-02-02 11:55:00,60.78,60.78,60.76,60.77,206000.0,39.3185,39.3185,39.3056,39.3121,206000.0
2011-02-02 12:00:00,60.77,60.79,60.72,60.73,437700.0,39.3121,39.325,39.2797,39.2862,437700.0
2011-02-02 12:05:00,60.72,60.73,60.7,60.72,38000.0,39.2797,39.2862,39.2668,39.2797,38000.0
2011-02-02 12:10:00,60.72,60.74,60.71,60.73,44700.0,39.2797,39.2927,39.2733,39.2862,44700.0
2011-02-02 12:15:00,60.73,60.76,60.72,60.73,60000.0,39.2862,39.3056,39.2797,39.2862,60000.0
2011-02-02 12:20:00,60.73,60.73,60.64,60.66,142000.0,39.2862,39.2862,39.228,39.2409,142000.0
2011-02-02 12:25:00,60.65,60.67,60.62,60.62,67300.0,39.2344,39.2474,39.215,39.215,67300.0
2011-02-02 12:30:00,60.63,60.67,60.63,60.66,76900.0,39.2215,39.2474,39.2215,39.2409,76900.0
2011-02-02 12:35:00,60.67,60.69,60.66,60.69,30000.0,39.2474,39.2603,39.2409,39.2603,30000.0
2011-02-02 12:40:00,60.69,60.73,60.69,60.72,46300.0,39.2603,39.2862,39.2603,39.2797,46300.0
2011-02-02 12:45:00,60.73,60.76,60.72,60.75,65200.0,39.2862,39.3056,39.2797,39.2991,65200.0
2011-02-02 12:50:00,60.75,60.77,60.71,60.73,44800.0,39.2991,39.3121,39.2733,39.2862,44800.0
2011-02-02 12:55:00,60.73,60.77,60.73,60.74,66800.0,39.2862,39.3121,39.2862,39.2927,66800.0
2011-02-02 13:00:00,60.74,60.79,60.74,60.78,112000.0,39.2927,39.325,39.2927,39.3185,112000.0
2011-02-02 13:05:00,60.78,60.79,60.77,60.78,23200.0,39.3185,39.325,39.3121,39.3185,23200.0
2011-02-02 13:10:00,60.77,60.8,60.76,60.76,39800.0,39.3121,39.3315,39.3056,39.3056,39800.0
2011-02-02 13:15:00,60.76,60.78,60.76,60.77,48700.0,39.3056,39.3185,39.3056,39.3121,48700.0
2011-02-02 13:20:00,60.77,60.79,60.77,60.79,38200.0,39.3121,39.325,39.3121,39.325,38200.0
2011-02-02 13:25:00,60.79,60.79,60.75,60.76,44900.0,39.325,39.325,39.2991,39.3056,44900.0
2011-02-02 13:30:00,60.77,60.78,60.75,60.76,28900.0,39.3121,39.3185,39.2991,39.3056,28900.0
2011-02-02 13:35:00,60.75,60.76,60.72,60.72,27300.0,39.2991,39.3056,39.2797,39.2797,27300.0
2011-02-02 13:40:00,60.72,60.73,60.69,60.7,94600.0,39.2797,39.2862,39.2603,39.2668,94600.0
2011-02-02 13:45:00,60.7,60.73,60.69,60.72,132800.0,39.2668,39.2862,39.2603,39.2797,132800.0
2011-02-02 13:50:00,60.71,60.74,60.71,60.73,39800.0,39.2733,39.2927,39.2733,39.2862,39800.0
2011-02-02 13:55:00,60.73,60.73,60.69,60.69,97700.0,39.2862,39.2862,39.2603,39.2603,97700.0
2011-02-02 14:00:00,60.69,60.69,60.66,60.68,124200.0,39.2603,39.2603,39.2409,39.2538,124200.0
2011-02-02 14:05:00,60.69,60.69,60.66,60.67,69900.0,39.2603,39.2603,39.2409,39.2474,69900.0
2011-02-02 14:10:00,60.68,60.7,60.67,60.69,97400.0,39.2538,39.2668,39.2474,39.2603,97400.0
2011-02-02 14:15:00,60.68,60.72,60.68,60.71,61900.0,39.2538,39.2797,39.2538,39.2733,61900.0
2011-02-02 14:20:00,60.71,60.74,60.7,60.73,35600.0,39.2733,39.2927,39.2668,39.2862,35600.0
2011-02-02 14:25:00,60.73,60.73,60.72,60.72,23400.0,39.2862,39.2862,39.2797,39.2797,23400.0
2011-02-02 14:30:00,60.73,60.73,60.69,60.7,70000.0,39.2862,39.2862,39.2603,39.2668,70000.0
2011-02-02 14:35:00,60.7,60.72,60.69,60.72,76400.0,39.2668,39.2797,39.2603,39.2797,76400.0
2011-02-02 14:40:00,60.71,60.72,60.7,60.7,90700.0,39.2733,39.2797,39.2668,39.2668,90700.0
2011-02-02 14:45:00,60.7,60.72,60.7,60.72,61800.0,39.2668,39.2797,39.2668,39.2797,61800.0
2011-02-02 14:50:00,60.73,60.79,60.73,60.79,91600.0,39.2862,39.325,39.2862,39.325,91600.0
2011-02-02 14:55:00,60.79,60.83,60.78,60.82,222600.0,39.325,39.3509,39.3185,39.3444,222600.0
2011-02-02 15:00:00,60.81,60.82,60.77,60.8,305000.0,39.3379,39.3444,39.3121,39.3315,305000.0
2011-02-02 15:05:00,60.8,60.82,60.79,60.8,87100.0,39.3315,39.3444,39.325,39.3315,87100.0
2011-02-02 15:10:00,60.8,60.82,60.8,60.82,126400.0,39.3315,39.3444,39.3315,39.3444,126400.0
2011-02-02 15:15:00,60.83,60.84,60.81,60.83,93800.0,39.3509,39.3573,39.3379,39.3509,93800.0
2011-02-02 15:20:00,60.83,60.84,60.82,60.84,71600.0,39.3509,39.3573,39.3444,39.3573,71600.0
2011-02-02 15:25:00,60.83,60.84,60.77,60.77,677100.0,39.3509,39.3573,39.3121,39.3121,677100.0
2011-02-02 15:30:00,60.77,60.79,60.75,60.79,210400.0,39.3121,39.325,39.2991,39.325,210400.0
2011-02-02 15:35:00,60.79,60.79,60.75,60.76,123600.0,39.325,39.325,39.2991,39.3056,123600.0
2011-02-02 15:40:00,60.75,60.79,60.75,60.79,161800.0,39.2991,39.325,39.2991,39.325,161800.0
2011-02-02 15:45:00,60.78,60.8,60.77,60.79,168200.0,39.3185,39.3315,39.3121,39.325,168200.0
2011-02-02 15:50:00,60.78,60.79,60.74,60.75,456800.0,39.3185,39.325,39.2927,39.2991,456800.0
2011-02-02 15:55:00,60.75,60.8,60.74,60.8,836000.0,39.2991,39.3315,39.2927,39.3315,836000.0
2011-02-03 09:30:00,60.51,60.52,60.45,60.47,292100.0,39.1439,39.1503,39.1051,39.118,292100.0
2011-02-03 09:35:00,60.47,60.61,60.47,60.61,214900.0,39.118,39.2086,39.118,39.2086,214900.0
2011-02-03 09:40:00,60.61,60.61,60.45,60.47,203700.0,39.2086,39.2086,39.1051,39.118,203700.0
2011-02-03 09:45:00,60.47,60.52,60.43,60.52,142800.0,39.118,39.1503,39.0921,39.1503,142800.0
2011-02-03 09:50:00,60.52,60.53,60.45,60.45,125000.0,39.1503,39.1568,39.1051,39.1051,125000.0
2011-02-03 09:55:00,60.45,60.49,60.38,60.47,223500.0,39.1051,39.1309,39.0598,39.118,223500.0
2011-02-03 10:00:00,60.47,60.5,60.31,60.33,300600.0,39.118,39.1374,39.0145,39.0274,300600.0
2011-02-03 10:05:00,60.33,60.34,60.15,60.2,243000.0,39.0274,39.0339,38.911,38.9433,243000.0
2011-02-03 10:10:00,60.19,60.19,60.07,60.13,237500.0,38.9369,38.9369,38.8592,38.898,237500.0
2011-02-03 10:15:00,60.13,60.21,60.08,60.21,266000.0,38.898,38.9498,38.8657,38.9498,266000.0
2011-02-03 10:20:00,60.2,60.23,60.17,60.23,118900.0,38.9433,38.9627,38.9239,38.9627,118900.0
2011-02-03 10:25:00,60.22,60.28,60.19,60.26,227600.0,38.9563,38.9951,38.9369,38.9821,227600.0
2011-02-03 10:30:00,60.27,60.28,60.19,60.23,140200.0,38.9886,38.9951,38.9369,38.9627,140200.0
2011-02-03 10:35:00,60.23,60.32,60.18,60.31,154000.0,38.9627,39.021,38.9304,39.0145,154000.0
2011-02-03 10:40:00,60.31,60.35,60.28,60.33,125900.0,39.0145,39.0404,38.9951,39.0274,125900.0
2011-02-03 10:45:00,60.33,60.39,60.33,60.34,136100.0,39.0274,39.0662,39.0274,39.0339,136100.0
2011-02-03 10:50:00,60.35,60.36,60.33,60.33,116700.0,39.0404,39.0468,39.0274,39.0274,116700.0
2011-02-03 10:55:00,60.32,60.36,60.29,60.34,100400.0,39.021,39.0468,39.0016,39.0339,100400.0
2011-02-03 11:00:00,60.34,60.35,60.25,60.26,95600.0,39.0339,39.0404,38.9757,38.9821,95600.0
2011-02-03 11:05:00,60.25,60.28,60.21,60.21,134200.0,38.9757,38.9951,38.9498,38.9498,134200.0
2011-02-03 11:10:00,60.22,60.31,60.21,60.3,74100.0,38.9563,39.0145,38.9498,39.008,74100.0
2011-02-03 11:15:00,60.29,60.32,60.27,60.29,131500.0,39.0016,39.021,38.9886,39.0016,131500.0
2011-02-03 11:20:00,60.28,60.39,60.27,60.39,107500.0,38.9951,39.0662,38.9886,39.0662,107500.0
2011-02-03 11:25:00,60.4,60.42,60.37,60.41,107000.0,39.0727,39.0857,39.0533,39.0792,107000.0
2011-02-03 11:30:00,60.4,60.46,60.38,60.45,199000.0,39.0727,39.1115,39.0598,39.1051,199000.0
2011-02-03 11:35:00,60.46,60.55,60.46,60.55,129600.0,39.1115,39.1697,39.1115,39.1697,129600.0
2011-02-03 11:40:00,60.55,60.57,60.53,60.56,52100.0,39.1697,39.1827,39.1568,39.1762,52100.0
2011-02-03 11:45:00,60.57,60.62,60.56,60.56,99800.0,39.1827,39.215,39.1762,39.1762,99800.0
2011-02-03 11:50:00,60.56,60.59,60.56,60.57,71000.0,39.1762,39.1956,39.1762,39.1827,71000.0
2011-02-03 11:55:00,60.57,60.61,60.57,60.6,57800.0,39.1827,39.2086,39.1827,39.2021,57800.0
2011-02-03 12:00:00,60.6,60.64,60.59,60.62,141800.0,39.2021,39.228,39.1956,39.215,141800.0
2011-02-03 12:05:00,60.63,60.63,60.54,60.55,106700.0,39.2215,39.2215,39.1633,39.1697,106700.0
2011-02-03 12:10:00,60.55,60.58,60.53,60.54,52600.0,39.1697,39.1892,39.1568,39.1633,52600.0
2011-02-03 12:15:00,60.54,60.6,60.54,60.58,72800.0,39.1633,39.2021,39.1633,39.1892,72800.0
2011-02-03 12:20:00,60.59,60.61,60.58,60.58,34000.0,39.1956,39.2086,39.1892,39.1892,34000.0
2011-02-03 12:25:00,60.58,60.6,60.57,60.6,42300.0,39.1892,39.2021,39.1827,39.2021,42300.0
2011-02-03 12:30:00,60.6,60.62,60.57,60.57,198700.0,39.2021,39.215,39.1827,39.1827,198700.0
2011-02-03 12:35:00,60.57,60.59,60.56,60.58,49400.0,39.1827,39.1956,39.1762,39.1892,49400.0
2011-02-03 12:40:00,60.59,60.61,60.58,60.6,116700.0,39.1956,39.2086,39.1892,39.2021,116700.0
2011-02-03 12:45:00,60.6,60.61,60.54,60.58,191200.0,39.2021,39.2086,39.1633,39.1892,191200.0
2011-02-03 12:50:00,60.56,60.58,60.54,60.56,119200.0,39.1762,39.1892,39.1633,39.1762,119200.0
2011-02-03 12:55:00,60.57,60.6,60.56,60.59,205300.0,39.1827,39.2021,39.1762,39.1956,205300.0
2011-02-03 13:00:00,60.58,60.61,60.57,60.58,122900.0,39.1892,39.2086,39.1827,39.1892,122900.0
2011-02-03 13:05:00,60.59,60.6,60.55,60.55,256900.0,39.1956,39.2021,39.1697,39.1697,256900.0
2011-02-03 13:10:00,60.55,60.58,60.55,60.56,60500.0,39.1697,39.1892,39.1697,39.1762,60500.0
2011-02-03 13:15:00,60.57,60.57,60.51,60.53,209700.0,39.1827,39.1827,39.1439,39.1568,209700.0
2011-02-03 13:20:00,60.53,60.54,60.52,60.54,41500.0,39.1568,39.1633,39.1503,39.1633,41500.0
2011-02-03 13:25:00,60.54,60.55,60.51,60.53,68700.0,39.1633,39.1697,39.1439,39.1568,68700.0
2011-02-03 13:30:00,60.53,60.53,60.5,60.51,29600.0,39.1568,39.1568,39.1374,39.1439,29600.0
2011-02-03 13:35:00,60.52,60.53,60.51,60.53,28300.0,39.1503,39.1568,39.1439,39.1568,28300.0
2011-02-03 13:40:00,60.53,60.54,60.44,60.47,167300.0,39.1568,39.1633,39.0986,39.118,167300.0
2011-02-03 13:45:00,60.47,60.49,60.45,60.49,165100.0,39.118,39.1309,39.1051,39.1309,165100.0
2011-02-03 13:50:00,60.49,60.5,60.44,60.45,40800.0,39.1309,39.1374,39.0986,39.1051,40800.0
2011-02-03 13:55:00,60.46,60.49,60.45,60.49,20400.0,39.1115,39.1309,39.1051,39.1309,20400.0
2011-02-03 14:00:00,60.48,60.5,60.47,60.48,22700.0,39.1245,39.1374,39.118,39.1245,22700.0
2011-02-03 14:05:00,60.48,60.48,60.45,60.46,38900.0,39.1245,39.1245,39.1051,39.1115,38900.0
2011-02-03 14:10:00,60.47,60.47,60.43,60.46,45600.0,39.118,39.118,39.0921,39.1115,45600.0
2011-02-03 14:15:00,60.47,60.55,60.46,60.53,32700.0,39.118,39.1697,39.1115,39.1568,32700.0
2011-02-03 14:20:00,60.54,60.56,60.52,60.54,33500.0,39.1633,39.1762,39.1503,39.1633,33500.0
2011-02-03 14:25:00,60.54,60.54,60.52,60.52,31300.0,39.1633,39.1633,39.1503,39.1503,31300.0
2011-02-03 14:30:00,60.52,60.54,60.5,60.53,59800.0,39.1503,39.1633,39.1374,39.1568,59800.0
2011-02-03 14:35:00,60.53,60.54,60.51,60.51,25600.0,39.1568,39.1633,39.1439,39.1439,25600.0
2011-02-03 14:40:00,60.51,60.54,60.51,60.54,35300.0,39.1439,39.1633,39.1439,39.1633,35300.0
2011-02-03 14:45:00,60.54,60.55,60.53,60.55,23700.0,39.1633,39.1697,39.1568,39.1697,23700.0
2011-02-03 14:50:00,60.55,60.59,60.54,60.59,34300.0,39.1697,39.1956,39.1633,39.1956,34300.0
2011-02-03 14:55:00,60.59,60.65,60.58,60.61,135000.0,39.1956,39.2344,39.1892,39.2086,135000.0
2011-02-03 15:00:00,60.61,60.68,60.61,60.67,175100.0,39.2086,39.2538,39.2086,39.2474,175100.0
2011-02-03 15:05:00,60.67,60.69,60.64,60.64,71800.0,39.2474,39.2603,39.228,39.228,71800.0
2011-02-03 15:10:00,60.64,60.67,60.63,60.66,59700.0,39.228,39.2474,39.2215,39.2409,59700.0
2011-02-03 15:15:00,60.65,60.68,60.64,60.65,110400.0,39.2344,39.2538,39.228,39.2344,110400.0
2011-02-03 15:20:00,60.65,60.69,60.65,60.66,100300.0,39.2344,39.2603,39.2344,39.2409,100300.0
2011-02-03 15:25:00,60.66,60.69,60.65,60.69,74800.0,39.2409,39.2603,39.2344,39.2603,74800.0
2011-02-03 15:30:00,60.69,60.74,60.68,60.73,199400.0,39.2603,39.2927,39.2538,39.2862,199400.0
2011-02-03 15:35:00,60.72,60.74,60.71,60.74,188100.0,39.2797,39.2927,39.2733,39.2927,188100.0
2011-02-03 15:40:00,60.74,60.83,60.74,60.81,987600.0,39.2927,39.3509,39.2927,39.3379,987600.0
2011-02-03 15:45:00,60.81,60.83,60.78,60.8,144100.0,39.3379,39.3509,39.3185,39.3315,144100.0
2011-02-03 15:50:00,60.81,60.83,60.8,60.81,133700.0,39.3379,39.3509,39.3315,39.3379,133700.0
2011-02-03 15:55:00,60.81,60.84,60.79,60.81,871000.0,39.3379,39.3573,39.325,39.3379,871000.0
2011-02-04 09:30:00,60.61,60.66,60.55,60.6,672300.0,39.2086,39.2409,39.1697,39.2021,672300.0
2011-02-04 09:35:00,60.61,60.61,60.53,60.57,610000.0,39.2086,39.2086,39.1568,39.1827,610000.0
2011-02-04 09:40:00,60.56,60.59,60.5,60.51,269500.0,39.1762,39.1956,39.1374,39.1439,269500.0
2011-02-04 09:45:00,60.5,60.51,60.4,60.44,275400.0,39.1374,39.1439,39.0727,39.0986,275400.0
2011-02-04 09:50:00,60.44,60.49,60.4,60.47,213100.0,39.0986,39.1309,39.0727,39.118,213100.0
2011-02-04 09:55:00,60.47,60.49,60.45,60.48,231300.0,39.118,39.1309,39.1051,39.1245,231300.0
2011-02-04 10:00:00,60.48,60.56,60.45,60.55,180300.0,39.1245,39.1762,39.1051,39.1697,180300.0
2011-02-04 10:05:00,60.54,60.57,60.53,60.56,147300.0,39.1633,39.1827,39.1568,39.1762,147300.0
2011-02-04 10:10:00,60.57,60.58,60.49,60.5,120600.0,39.1827,39.1892,39.1309,39.1374,120600.0
2011-02-04 10:15:00,60.49,60.5,60.44,60.5,186000.0,39.1309,39.1374,39.0986,39.1374,186000.0
2011-02-04 10:20:00,60.5,60.57,60.49,60.55,85400.0,39.1374,39.1827,39.1309,39.1697,85400.0
2011-02-04 10:25:00,60.55,60.61,60.53,60.58,373800.0,39.1697,39.2086,39.1568,39.1892,373800.0
2011-02-04 10:30:00,60.57,60.59,60.51,60.54,260000.0,39.1827,39.1956,39.1439,39.1633,260000.0
2011-02-04 10:35:00,60.53,60.53,60.44,60.45,100600.0,39.1568,39.1568,39.0986,39.1051,100600.0
2011-02-04 10:40:00,60.45,60.45,60.4,60.42,289000.0,39.1051,39.1051,39.0727,39.0857,289000.0
2011-02-04 10:45:00,60.41,60.42,60.36,60.38,148300.0,39.0792,39.0857,39.0468,39.0598,148300.0
2011-02-04 10:50:00,60.38,60.39,60.25,60.25,306600.0,39.0598,39.0662,38.9757,38.9757,306600.0
2011-02-04 10:55:00,60.25,60.35,60.23,60.31,221400.0,38.9757,39.0404,38.9627,39.0145,221400.0
2011-02-04 11:00:00,60.32,60.37,60.28,60.28,146500.0,39.021,39.0533,38.9951,38.9951,146500.0
2011-02-04 11:05:00,60.29,60.36,60.26,60.35,214600.0,39.0016,39.0468,38.9821,39.0404,214600.0
2011-02-04 11:10:00,60.35,60.37,60.3,60.34,322400.0,39.0404,39.0533,39.008,39.0339,322400.0
2011-02-04 11:15:00,60.34,60.37,60.31,60.37,84300.0,39.0339,39.0533,39.0145,39.0533,84300.0
2011-02-04 11:20:00,60.37,60.44,60.37,60.44,168700.0,39.0533,39.0986,39.0533,39.0986,168700.0
2011-02-04 11:25:00,60.43,60.45,60.39,60.42,171600.0,39.0921,39.1051,39.0662,39.0857,171600.0
2011-02-04 11:30:00,60.43,60.49,60.42,60.48,130000.0,39.0921,39.1309,39.0857,39.1245,130000.0
2011-02-04 11:35:00,60.49,60.54,60.49,60.52,64400.0,39.1309,39.1633,39.1309,39.1503,64400.0
2011-02-04 11:40:00,60.52,60.55,60.51,60.53,100100.0,39.1503,39.1697,39.1439,39.1568,100100.0
2011-02-04 11:45:00,60.52,60.54,60.48,60.52,107700.0,39.1503,39.1633,39.1245,39.1503,107700.0
2011-02-04 11:50:00,60.52,60.53,60.5,60.51,96500.0,39.1503,39.1568,39.1374,39.1439,96500.0
2011-02-04 11:55:00,60.51,60.51,60.47,60.51,132500.0,39.1439,39.1439,39.118,39.1439,132500.0
2011-02-04 12:00:00,60.51,60.51,60.47,60.48,101500.0,39.1439,39.1439,39.118,39.1245,101500.0
2011-02-04 12:05:00,60.47,60.48,60.46,60.47,55200.0,39.118,39.1245,39.1115,39.118,55200.0
2011-02-04 12:10:00,60.47,60.49,60.42,60.44,68700.0,39.118,39.1309,39.0857,39.0986,68700.0
2011-02-04 12:15:00,60.45,60.49,60.45,60.48,45000.0,39.1051,39.1309,39.1051,39.1245,45000.0
2011-02-04 12:20:00,60.49,60.5,60.48,60.48,21600.0,39.1309,39.1374,39.1245,39.1245,21600.0
2011-02-04 12:25:00,60.47,60.5,60.46,60.47,98400.0,39.118,39.1374,39.1115,39.118,98400.0
2011-02-04 12:30:00,60.47,60.51,60.47,60.5,56000.0,39.118,39.1439,39.118,39.1374,56000.0
2011-02-04 12:35:00,60.51,60.54,60.5,60.53,40800.0,39.1439,39.1633,39.1374,39.1568,40800.0
2011-02-04 12:40:00,60.52,60.56,60.52,60.56,28200.0,39.1503,39.1762,39.1503,39.1762,28200.0
2011-02-04 12:45:00,60.56,60.6,60.55,60.58,353700.0,39.1762,39.2021,39.1697,39.1892,353700.0
2011-02-04 12:50:00,60.58,60.6,60.55,60.56,470800.0,39.1892,39.2021,39.1697,39.1762,470800.0
2011-02-04 12:55:00,60.56,60.57,60.54,60.54,45700.0,39.1762,39.1827,39.1633,39.1633,45700.0
2011-02-04 13:00:00,60.53,60.54,60.5,60.53,29200.0,39.1568,39.1633,39.1374,39.1568,29200.0
2011-02-04 13:05:00,60.52,60.57,60.51,60.57,29500.0,39.1503,39.1827,39.1439,39.1827,29500.0
2011-02-04 13:10:00,60.57,60.6,60.56,60.59,109600.0,39.1827,39.2021,39.1762,39.1956,109600.0
2011-02-04 13:15:00,60.59,60.61,60.56,60.57,46200.0,39.1956,39.2086,39.1762,39.1827,46200.0
2011-02-04 13:20:00,60.57,60.6,60.56,60.58,57000.0,39.1827,39.2021,39.1762,39.1892,57000.0
2011-02-04 13:25:00,60.59,60.59,60.57,60.59,26400.0,39.1956,39.1956,39.1827,39.1956,26400.0
2011-02-04 13:30:00,60.59,60.61,60.58,60.61,23600.0,39.1956,39.2086,39.1892,39.2086,23600.0
2011-02-04 13:35:00,60.61,60.61,60.57,60.59,24500.0,39.2086,39.2086,39.1827,39.1956,24500.0
2011-02-04 13:40:00,60.59,60.61,60.58,60.59,56500.0,39.1956,39.2086,39.1892,39.1956,56500.0
2011-02-04 13:45:00,60.59,60.61,60.58,60.6,77400.0,39.1956,39.2086,39.1892,39.2021,77400.0
2011-02-04 13:50:00,60.6,60.63,60.6,60.63,51500.0,39.2021,39.2215,39.2021,39.2215,51500.0
2011-02-04 13:55:00,60.63,60.65,60.63,60.63,38300.0,39.2215,39.2344,39.2215,39.2215,38300.0
2011-02-04 14:00:00,60.64,60.64,60.59,60.6,52100.0,39.228,39.228,39.1956,39.2021,52100.0
2011-02-04 14:05:00,60.59,60.61,60.58,60.58,53200.0,39.1956,39.2086,39.1892,39.1892,53200.0
2011-02-04 14:10:00,60.58,60.62,60.58,60.6,42900.0,39.1892,39.215,39.1892,39.2021,42900.0
2011-02-04 14:15:00,60.61,60.63,60.6,60.62,48300.0,39.2086,39.2215,39.2021,39.215,48300.0
2011-02-04 14:20:00,60.61,60.61,60.57,60.57,55100.0,39.2086,39.2086,39.1827,39.1827,55100.0
2011-02-04 14:25:00,60.58,60.62,60.58,60.61,97700.0,39.1892,39.215,39.1892,39.2086,97700.0
2011-02-04 14:30:00,60.6,60.62,60.59,60.61,31800.0,39.2021,39.215,39.1956,39.2086,31800.0
2011-02-04 14:35:00,60.62,60.63,60.56,60.58,117100.0,39.215,39.2215,39.1762,39.1892,117100.0
2011-02-04 14:40:00,60.56,60.57,60.53,60.56,99100.0,39.1762,39.1827,39.1568,39.1762,99100.0
2011-02-04 14:45:00,60.56,60.6,60.55,60.58,64500.0,39.1762,39.2021,39.1697,39.1892,64500.0
2011-02-04 14:50:00,60.59,60.65,60.59,60.63,51000.0,39.1956,39.2344,39.1956,39.2215,51000.0
2011-02-04 14:55:00,60.63,60.65,60.63,60.64,35400.0,39.2215,39.2344,39.2215,39.228,35400.0
2011-02-04 15:00:00,60.63,60.68,60.61,60.63,140000.0,39.2215,39.2538,39.2086,39.2215,140000.0
2011-02-04 15:05:00,60.62,60.64,60.61,60.63,43200.0,39.215,39.228,39.2086,39.2215,43200.0
2011-02-04 15:10:00,60.64,60.64,60.62,60.64,86700.0,39.228,39.228,39.215,39.228,86700.0
2011-02-04 15:15:00,60.63,60.66,60.63,60.64,85400.0,39.2215,39.2409,39.2215,39.228,85400.0
2011-02-04 15:20:00,60.65,60.67,60.64,60.65,136300.0,39.2344,39.2474,39.228,39.2344,136300.0
2011-02-04 15:25:00,60.66,60.71,60.65,60.69,412100.0,39.2409,39.2733,39.2344,39.2603,412100.0
2011-02-04 15:30:00,60.7,60.72,60.7,60.71,80400.0,39.2668,39.2797,39.2668,39.2733,80400.0
2011-02-04 15:35:00,60.71,60.72,60.67,60.69,106100.0,39.2733,39.2797,39.2474,39.2603,106100.0
2011-02-04 15:40:00,60.68,60.69,60.66,60.68,188100.0,39.2538,39.2603,39.2409,39.2538,188100.0
2011-02-04 15:45:00,60.69,60.75,60.69,60.75,151000.0,39.2603,39.2991,39.2603,39.2991,151000.0
2011-02-04 15:50:00,60.75,60.78,60.73,60.76,579900.0,39.2991,39.3185,39.2862,39.3056,579900.0
2011-02-04 15:55:00,60.76,60.8,60.75,60.79,635500.0,39.3056,39.3315,39.2991,39.325,635500.0
2011-02-07 09:30:00,60.66,60.72,60.63,60.7,499900.0,39.2409,39.2797,39.2215,39.2668,499900.0
2011-02-07 09:35:00,60.69,60.74,60.69,60.72,329200.0,39.2603,39.2927,39.2603,39.2797,329200.0
2011-02-07 09:40:00,60.73,60.77,60.72,60.75,381600.0,39.2862,39.3121,39.2797,39.2991,381600.0
2011-02-07 09:45:00,60.76,60.81,60.75,60.78,432600.0,39.3056,39.3379,39.2991,39.3185,432600.0
2011-02-07 09:50:00,60.78,60.78,60.73,60.73,288000.0,39.3185,39.3185,39.2862,39.2862,288000.0
2011-02-07 09:55:00,60.73,60.75,60.7,60.72,339700.0,39.2862,39.2991,39.2668,39.2797,339700.0
2011-02-07 10:00:00,60.73,60.8,60.73,60.8,331000.0,39.2862,39.3315,39.2862,39.3315,331000.0
2011-02-07 10:05:00,60.8,60.8,60.74,60.79,348300.0,39.3315,39.3315,39.2927,39.325,348300.0
2011-02-07 10:10:00,60.78,60.83,60.77,60.82,185300.0,39.3185,39.3509,39.3121,39.3444,185300.0
2011-02-07 10:15:00,60.82,60.88,60.8,60.85,183400.0,39.3444,39.3832,39.3315,39.3638,183400.0
2011-02-07 10:20:00,60.84,60.93,60.84,60.92,229700.0,39.3573,39.4156,39.3573,39.4091,229700.0
2011-02-07 10:25:00,60.92,60.96,60.92,60.94,279800.0,39.4091,39.435,39.4091,39.422,279800.0
2011-02-07 10:30:00,60.94,60.95,60.92,60.93,233500.0,39.422,39.4285,39.4091,39.4156,233500.0
2011-02-07 10:35:00,60.93,60.95,60.89,60.95,91000.0,39.4156,39.4285,39.3897,39.4285,91000.0
2011-02-07 10:40:00,60.94,60.96,60.92,60.95,162300.0,39.422,39.435,39.4091,39.4285,162300.0
2011-02-07 10:45:00,60.94,60.97,60.93,60.96,115500.0,39.422,39.4414,39.4156,39.435,115500.0
2011-02-07 10:50:00,60.97,61.0,60.94,60.95,231900.0,39.4414,39.4609,39.422,39.4285,231900.0
2011-02-07 10:55:00,60.95,60.97,60.92,60.92,221100.0,39.4285,39.4414,39.4091,39.4091,221100.0
2011-02-07 11:00:00,60.92,60.96,60.91,60.93,221300.0,39.4091,39.435,39.4026,39.4156,221300.0
2011-02-07 11:05:00,60.94,60.95,60.91,60.93,187100.0,39.422,39.4285,39.4026,39.4156,187100.0
2011-02-07 11:10:00,60.92,60.96,60.92,60.93,266800.0,39.4091,39.435,39.4091,39.4156,266800.0
2011-02-07 11:15:00,60.92,60.93,60.89,60.91,195300.0,39.4091,39.4156,39.3897,39.4026,195300.0
2011-02-07 11:20:00,60.91,60.92,60.88,60.92,378900.0,39.4026,39.4091,39.3832,39.4091,378900.0
2011-02-07 11:25:00,60.92,60.95,60.89,60.95,186200.0,39.4091,39.4285,39.3897,39.4285,186200.0
2011-02-07 11:30:00,60.96,60.98,60.96,60.98,88100.0,39.435,39.4479,39.435,39.4479,88100.0
2011-02-07 11:35:00,60.99,61.05,60.98,61.04,51800.0,39.4544,39.4932,39.4479,39.4867,51800.0
2011-02-07 11:40:00,61.05,61.06,61.02,61.03,104300.0,39.4932,39.4997,39.4738,39.4803,104300.0
2011-02-07 11:45:00,61.03,61.05,61.02,61.03,90400.0,39.4803,39.4932,39.4738,39.4803,90400.0
2011-02-07 11:50:00,61.03,61.03,60.99,60.99,95000.0,39.4803,39.4803,39.4544,39.4544,95000.0
2011-02-07 11:55:00,61.0,61.0,60.97,60.97,239300.0,39.4609,39.4609,39.4414,39.4414,239300.0
2011-02-07 12:00:00,60.97,60.97,60.94,60.95,39700.0,39.4414,39.4414,39.422,39.4285,39700.0
2011-02-07 12:05:00,60.95,60.95,60.93,60.94,29300.0,39.4285,39.4285,39.4156,39.422,29300.0
2011-02-07 12:10:00,60.93,60.97,60.92,60.96,256900.0,39.4156,39.4414,39.4091,39.435,256900.0
2011-02-07 12:15:00,60.95,60.96,60.93,60.93,67500.0,39.4285,39.435,39.4156,39.4156,67500.0
2011-02-07 12:20:00,60.94,60.95,60.92,60.95,105900.0,39.422,39.4285,39.4091,39.4285,105900.0
2011-02-07 12:25:00,60.94,60.95,60.92,60.92,48500.0,39.422,39.4285,39.4091,39.4091,48500.0
2011-02-07 12:30:00,60.93,60.94,60.91,60.94,27300.0,39.4156,39.422,39.4026,39.422,27300.0
2011-02-07 12:35:00,60.94,60.95,60.92,60.95,19500.0,39.422,39.4285,39.4091,39.4285,19500.0
2011-02-07 12:40:00,60.94,60.95,60.93,60.94,51700.0,39.422,39.4285,39.4156,39.422,51700.0
2011-02-07 12:45:00,60.94,60.97,60.94,60.96,33000.0,39.422,39.4414,39.422,39.435,33000.0
2011-02-07 12:50:00,60.96,60.96,60.93,60.95,34800.0,39.435,39.435,39.4156,39.4285,34800.0
2011-02-07 12:55:00,60.94,60.96,60.9,60.9,43400.0,39.422,39.435,39.3962,39.3962,43400.0
2011-02-07 13:00:00,60.91,60.92,60.9,60.91,29000.0,39.4026,39.4091,39.3962,39.4026,29000.0
2011-02-07 13:05:00,60.91,60.95,60.91,60.95,35800.0,39.4026,39.4285,39.4026,39.4285,35800.0
2011-02-07 13:10:00,60.95,60.99,60.94,60.98,42000.0,39.4285,39.4544,39.422,39.4479,42000.0
2011-02-07 13:15:00,60.98,60.99,60.96,60.98,113100.0,39.4479,39.4544,39.435,39.4479,113100.0
2011-02-07 13:20:00,60.97,61.01,60.97,60.98,59800.0,39.4414,39.4673,39.4414,39.4479,59800.0
2011-02-07 13:25:00,60.97,60.99,60.97,60.97,56400.0,39.4414,39.4544,39.4414,39.4414,56400.0
2011-02-07 13:30:00,60.98,61.0,60.97,60.98,23000.0,39.4479,39.4609,39.4414,39.4479,23000.0
2011-02-07 13:35:00,60.98,60.99,60.95,60.97,75500.0,39.4479,39.4544,39.4285,39.4414,75500.0
2011-02-07 13:40:00,60.97,60.99,60.96,60.96,420600.0,39.4414,39.4544,39.435,39.435,420600.0
2011-02-07 13:45:00,60.97,60.97,60.93,60.96,205300.0,39.4414,39.4414,39.4156,39.435,205300.0
2011-02-07 13:50:00,60.96,60.96,60.94,60.94,23600.0,39.435,39.435,39.422,39.422,23600.0
2011-02-07 13:55:00,60.94,60.99,60.94,60.98,73400.0,39.422,39.4544,39.422,39.4479,73400.0
2011-02-07 14:00:00,60.98,61.02,60.98,60.99,139800.0,39.4479,39.4738,39.4479,39.4544,139800.0
2011-02-07 14:05:00,61.0,61.0,60.98,60.99,147700.0,39.4609,39.4609,39.4479,39.4544,147700.0
2011-02-07 14:10:00,60.99,61.0,60.96,60.97,189300.0,39.4544,39.4609,39.435,39.4414,189300.0
2011-02-07 14:15:00,60.97,61.0,60.96,60.98,81200.0,39.4414,39.4609,39.435,39.4479,81200.0
2011-02-07 14:20:00,60.99,61.0,60.97,60.98,83400.0,39.4544,39.4609,39.4414,39.4479,83400.0
2011-02-07 14:25:00,60.98,60.99,60.96,60.96,59500.0,39.4479,39.4544,39.435,39.435,59500.0
2011-02-07 14:30:00,60.96,60.97,60.94,60.96,48200.0,39.435,39.4414,39.422,39.435,48200.0
2011-02-07 14:35:00,60.95,60.97,60.94,60.95,45800.0,39.4285,39.4414,39.422,39.4285,45800.0
2011-02-07 14:40:00,60.94,60.97,60.93,60.97,43800.0,39.422,39.4414,39.4156,39.4414,43800.0
2011-02-07 14:45:00,60.97,60.98,60.94,60.95,80300.0,39.4414,39.4479,39.422,39.4285,80300.0
2011-02-07 14:50:00,60.95,60.96,60.91,60.91,30500.0,39.4285,39.435,39.4026,39.4026,30500.0
2011-02-07 14:55:00,60.91,60.92,60.88,60.92,131400.0,39.4026,39.4091,39.3832,39.4091,131400.0
2011-02-07 15:00:00,60.92,60.96,60.9,60.95,51400.0,39.4091,39.435,39.3962,39.4285,51400.0
2011-02-07 15:05:00,60.94,60.98,60.93,60.98,118100.0,39.422,39.4479,39.4156,39.4479,118100.0
2011-02-07 15:10:00,60.97,60.97,60.89,60.91,148200.0,39.4414,39.4414,39.3897,39.4026,148200.0
2011-02-07 15:15:00,60.91,60.93,60.88,60.88,278900.0,39.4026,39.4156,39.3832,39.3832,278900.0
2011-02-07 15:20:00,60.89,60.9,60.87,60.9,131100.0,39.3897,39.3962,39.3768,39.3962,131100.0
2011-02-07 15:25:00,60.91,60.94,60.9,60.91,122000.0,39.4026,39.422,39.3962,39.4026,122000.0
2011-02-07 15:30:00,60.92,60.94,60.89,60.92,177000.0,39.4091,39.422,39.3897,39.4091,177000.0
2011-02-07 15:35:00,60.92,60.94,60.91,60.92,138700.0,39.4091,39.422,39.4026,39.4091,138700.0
2011-02-07 15:40:00,60.93,60.94,60.91,60.94,218000.0,39.4156,39.422,39.4026,39.422,218000.0
2011-02-07 15:45:00,60.95,60.98,60.95,60.97,189100.0,39.4285,39.4479,39.4285,39.4414,189100.0
2011-02-07 15:50:00,60.98,60.98,60.93,60.93,169600.0,39.4479,39.4479,39.4156,39.4156,169600.0
2011-02-07 15:55:00,60.94,61.0,60.92,60.99,774300.0,39.422,39.4609,39.4091,39.4544,774300.0
2011-02-08 09:30:00,61.04,61.08,60.99,61.01,833200.0,39.4867,39.5126,39.4544,39.4673,833200.0
2011-02-08 09:35:00,61.01,61.02,60.94,60.94,303800.0,39.4673,39.4738,39.422,39.422,303800.0
2011-02-08 09:40:00,60.94,60.95,60.87,60.88,503100.0,39.422,39.4285,39.3768,39.3832,503100.0
2011-02-08 09:45:00,60.87,60.94,60.83,60.92,449400.0,39.3768,39.422,39.3509,39.4091,449400.0
2011-02-08 09:50:00,60.92,60.94,60.89,60.93,296900.0,39.4091,39.422,39.3897,39.4156,296900.0
2011-02-08 09:55:00,60.93,60.95,60.89,60.95,339600.0,39.4156,39.4285,39.3897,39.4285,339600.0
2011-02-08 10:00:00,60.96,61.03,60.96,61.01,239700.0,39.435,39.4803,39.435,39.4673,239700.0
2011-02-08 10:05:00,61.02,61.03,60.98,61.0,69100.0,39.4738,39.4803,39.4479,39.4609,69100.0
2011-02-08 10:10:00,61.0,61.01,60.97,61.01,96500.0,39.4609,39.4673,39.4414,39.4673,96500.0
2011-02-08 10:15:00,61.0,61.05,60.98,61.04,54900.0,39.4609,39.4932,39.4479,39.4867,54900.0
2011-02-08 10:20:00,61.05,61.12,61.04,61.12,103900.0,39.4932,39.5385,39.4867,39.5385,103900.0
2011-02-08 10:25:00,61.12,61.14,61.1,61.11,165700.0,39.5385,39.5514,39.5255,39.532,165700.0
2011-02-08 10:30:00,61.09,61.1,61.07,61.09,98100.0,39.5191,39.5255,39.5061,39.5191,98100.0
2011-02-08 10:35:00,61.09,61.12,61.07,61.07,360400.0,39.5191,39.5385,39.5061,39.5061,360400.0
2011-02-08 10:40:00,61.07,61.14,61.07,61.12,182600.0,39.5061,39.5514,39.5061,39.5385,182600.0
2011-02-08 10:45:00,61.13,61.2,61.13,61.19,105400.0,39.5449,39.5902,39.5449,39.5838,105400.0
2011-02-08 10:50:00,61.19,61.22,61.15,61.16,60800.0,39.5838,39.6032,39.5579,39.5644,60800.0
2011-02-08 10:55:00,61.16,61.23,61.16,61.2,130700.0,39.5644,39.6096,39.5644,39.5902,130700.0
2011-02-08 11:00:00,61.21,61.22,61.13,61.14,146300.0,39.5967,39.6032,39.5449,39.5514,146300.0
2011-02-08 11:05:00,61.14,61.17,61.11,61.17,314300.0,39.5514,39.5708,39.532,39.5708,314300.0
2011-02-08 11:10:00,61.17,61.27,61.17,61.25,196800.0,39.5708,39.6355,39.5708,39.6226,196800.0
2011-02-08 11:15:00,61.25,61.31,61.23,61.23,228500.0,39.6226,39.6614,39.6096,39.6096,228500.0
2011-02-08 11:20:00,61.24,61.28,61.22,61.26,113300.0,39.6161,39.642,39.6032,39.629,113300.0
2011-02-08 11:25:00,61.27,61.28,61.22,61.25,225700.0,39.6355,39.642,39.6032,39.6226,225700.0
2011-02-08 11:30:00,61.26,61.36,61.25,61.36,290600.0,39.629,39.6937,39.6226,39.6937,290600.0
2011-02-08 11:35:00,61.36,61.39,61.34,61.34,104400.0,39.6937,39.7131,39.6808,39.6808,104400.0
2011-02-08 11:40:00,61.34,61.37,61.31,61.32,119400.0,39.6808,39.7002,39.6614,39.6679,119400.0
2011-02-08 11:45:00,61.32,61.34,61.31,61.34,89600.0,39.6679,39.6808,39.6614,39.6808,89600.0
2011-02-08 11:50:00,61.34,61.35,61.3,61.34,110300.0,39.6808,39.6873,39.6549,39.6808,110300.0
2011-02-08 11:55:00,61.34,61.35,61.29,61.33,84200.0,39.6808,39.6873,39.6485,39.6743,84200.0
2011-02-08 12:00:00,61.33,61.36,61.33,61.33,40600.0,39.6743,39.6937,39.6743,39.6743,40600.0
2011-02-08 12:05:00,61.33,61.34,61.3,61.32,123400.0,39.6743,39.6808,39.6549,39.6679,123400.0
2011-02-08 12:10:00,61.32,61.34,61.29,61.3,278000.0,39.6679,39.6808,39.6485,39.6549,278000.0
2011-02-08 12:15:00,61.3,61.35,61.29,61.34,70800.0,39.6549,39.6873,39.6485,39.6808,70800.0
2011-02-08 12:20:00,61.34,61.36,61.33,61.34,53300.0,39.6808,39.6937,39.6743,39.6808,53300.0
2011-02-08 12:25:00,61.34,61.38,61.33,61.36,72900.0,39.6808,39.7067,39.6743,39.6937,72900.0
2011-02-08 12:30:00,61.37,61.4,61.36,61.36,108100.0,39.7002,39.7196,39.6937,39.6937,108100.0
2011-02-08 12:35:00,61.36,61.37,61.34,61.35,66700.0,39.6937,39.7002,39.6808,39.6873,66700.0
2011-02-08 12:40:00,61.35,61.35,61.32,61.33,167500.0,39.6873,39.6873,39.6679,39.6743,167500.0
2011-02-08 12:45:00,61.34,61.35,61.31,61.33,341700.0,39.6808,39.6873,39.6614,39.6743,341700.0
2011-02-08 12:50:00,61.34,61.34,61.32,61.33,49300.0,39.6808,39.6808,39.6679,39.6743,49300.0
2011-02-08 12:55:00,61.32,61.33,61.29,61.3,91400.0,39.6679,39.6743,39.6485,39.6549,91400.0
2011-02-08 13:00:00,61.3,61.31,61.25,61.25,208400.0,39.6549,39.6614,39.6226,39.6226,208400.0
2011-02-08 13:05:00,61.26,61.27,61.24,61.24,86500.0,39.629,39.6355,39.6161,39.6161,86500.0
2011-02-08 13:10:00,61.25,61.26,61.21,61.21,155800.0,39.6226,39.629,39.5967,39.5967,155800.0
2011-02-08 13:15:00,61.22,61.23,61.19,61.21,104800.0,39.6032,39.6096,39.5838,39.5967,104800.0
2011-02-08 13:20:00,61.21,61.23,61.21,61.21,26900.0,39.5967,39.6096,39.5967,39.5967,26900.0
2011-02-08 13:25:00,61.21,61.21,61.16,61.17,34700.0,39.5967,39.5967,39.5644,39.5708,34700.0
2011-02-08 13:30:00,61.18,61.2,61.18,61.2,23200.0,39.5773,39.5902,39.5773,39.5902,23200.0
2011-02-08 13:35:00,61.19,61.21,61.16,61.21,75600.0,39.5838,39.5967,39.5644,39.5967,75600.0
2011-02-08 13:40:00,61.21,61.21,61.2,61.21,23700.0,39.5967,39.5967,39.5902,39.5967,23700.0
2011-02-08 13:45:00,61.21,61.21,61.17,61.19,137400.0,39.5967,39.5967,39.5708,39.5838,137400.0
2011-02-08 13:50:00,61.19,61.21,61.19,61.2,50000.0,39.5838,39.5967,39.5838,39.5902,50000.0
2011-02-08 13:55:00,61.2,61.21,61.16,61.16,85500.0,39.5902,39.5967,39.5644,39.5644,85500.0
2011-02-08 14:00:00,61.17,61.21,61.16,61.21,49000.0,39.5708,39.5967,39.5644,39.5967,49000.0
2011-02-08 14:05:00,61.21,61.25,61.21,61.23,64600.0,39.5967,39.6226,39.5967,39.6096,64600.0
2011-02-08 14:10:00,61.22,61.24,61.22,61.23,41800.0,39.6032,39.6161,39.6032,39.6096,41800.0
2011-02-08 14:15:00,61.24,61.24,61.2,61.21,57600.0,39.6161,39.6161,39.5902,39.5967,57600.0
2011-02-08 14:20:00,61.22,61.22,61.2,61.21,33200.0,39.6032,39.6032,39.5902,39.5967,33200.0
2011-02-08 14:25:00,61.22,61.26,61.22,61.26,114600.0,39.6032,39.629,39.6032,39.629,114600.0
2011-02-08 14:30:00,61.26,61.29,61.26,61.27,127400.0,39.629,39.6485,39.629,39.6355,127400.0
2011-02-08 14:35:00,61.27,61.31,61.27,61.29,196400.0,39.6355,39.6614,39.6355,39.6485,196400.0
2011-02-08 14:40:00,61.28,61.28,61.25,61.25,187200.0,39.642,39.642,39.6226,39.6226,187200.0
2011-02-08 14:45:00,61.25,61.25,61.19,61.21,356400.0,39.6226,39.6226,39.5838,39.5967,356400.0
2011-02-08 14:50:00,61.21,61.21,61.13,61.13,68100.0,39.5967,39.5967,39.5449,39.5449,68100.0
2011-02-08 14:55:00,61.14,61.17,61.13,61.16,234400.0,39.5514,39.5708,39.5449,39.5644,234400.0
2011-02-08 15:00:00,61.16,61.18,61.14,61.16,42200.0,39.5644,39.5773,39.5514,39.5644,42200.0
2011-02-08 15:05:00,61.17,61.22,61.16,61.22,124900.0,39.5708,39.6032,39.5644,39.6032,124900.0
2011-02-08 15:10:00,61.22,61.23,61.2,61.21,107600.0,39.6032,39.6096,39.5902,39.5967,107600.0
2011-02-08 15:15:00,61.22,61.24,61.22,61.24,60400.0,39.6032,39.6161,39.6032,39.6161,60400.0
2011-02-08 15:20:00,61.24,61.27,61.23,61.27,224000.0,39.6161,39.6355,39.6096,39.6355,224000.0
2011-02-08 15:25:00,61.27,61.27,61.23,61.23,117200.0,39.6355,39.6355,39.6096,39.6096,117200.0
2011-02-08 15:30:00,61.23,61.28,61.23,61.28,130900.0,39.6096,39.642,39.6096,39.642,130900.0
2011-02-08 15:35:00,61.27,61.28,61.27,61.28,102400.0,39.6355,39.642,39.6355,39.642,102400.0
2011-02-08 15:40:00,61.28,61.29,61.27,61.29,100500.0,39.642,39.6485,39.6355,39.6485,100500.0
2011-02-08 15:45:00,61.29,61.32,61.29,61.32,521000.0,39.6485,39.6679,39.6485,39.6679,521000.0
2011-02-08 15:50:00,61.31,61.35,61.3,61.34,340900.0,39.6614,39.6873,39.6549,39.6808,340900.0
2011-02-08 15:55:00,61.35,61.37,61.33,61.36,872200.0,39.6873,39.7002,39.6743,39.6937,872200.0
2011-02-09 09:30:00,61.03,61.16,61.01,61.13,661900.0,39.4803,39.5644,39.4673,39.5449,661900.0
2011-02-09 09:35:00,61.14,61.17,61.1,61.12,298300.0,39.5514,39.5708,39.5255,39.5385,298300.0
2011-02-09 09:40:00,61.13,61.16,61.1,61.13,242600.0,39.5449,39.5644,39.5255,39.5449,242600.0
2011-02-09 09:45:00,61.13,61.13,61.07,61.07,141000.0,39.5449,39.5449,39.5061,39.5061,141000.0
2011-02-09 09:50:00,61.07,61.13,61.07,61.12,107300.0,39.5061,39.5449,39.5061,39.5385,107300.0
2011-02-09 09:55:00,61.13,61.17,61.12,61.16,437900.0,39.5449,39.5708,39.5385,39.5644,437900.0
2011-02-09 10:00:00,61.15,61.25,61.15,61.24,403300.0,39.5579,39.6226,39.5579,39.6161,403300.0
2011-02-09 10:05:00,61.23,61.31,61.2,61.26,204100.0,39.6096,39.6614,39.5902,39.629,204100.0
2011-02-09 10:10:00,61.25,61.26,61.21,61.22,119200.0,39.6226,39.629,39.5967,39.6032,119200.0
2011-02-09 10:15:00,61.21,61.22,61.19,61.22,326300.0,39.5967,39.6032,39.5838,39.6032,326300.0
2011-02-09 10:20:00,61.22,61.25,61.19,61.22,175400.0,39.6032,39.6226,39.5838,39.6032,175400.0
2011-02-09 10:25:00,61.23,61.28,61.22,61.23,242600.0,39.6096,39.642,39.6032,39.6096,242600.0
2011-02-09 10:30:00,61.23,61.27,61.22,61.26,307000.0,39.6096,39.6355,39.6032,39.629,307000.0
2011-02-09 10:35:00,61.26,61.27,61.24,61.26,92000.0,39.629,39.6355,39.6161,39.629,92000.0
2011-02-09 10:40:00,61.25,61.32,61.25,61.3,120200.0,39.6226,39.6679,39.6226,39.6549,120200.0
2011-02-09 10:45:00,61.3,61.32,61.27,61.3,97100.0,39.6549,39.6679,39.6355,39.6549,97100.0
2011-02-09 10:50:00,61.3,61.31,61.24,61.27,153200.0,39.6549,39.6614,39.6161,39.6355,153200.0
2011-02-09 10:55:00,61.26,61.27,61.22,61.22,117500.0,39.629,39.6355,39.6032,39.6032,117500.0
2011-02-09 11:00:00,61.22,61.23,61.18,61.21,140800.0,39.6032,39.6096,39.5773,39.5967,140800.0
2011-02-09 11:05:00,61.21,61.22,61.2,61.21,141300.0,39.5967,39.6032,39.5902,39.5967,141300.0
2011-02-09 11:10:00,61.21,61.21,61.12,61.13,278000.0,39.5967,39.5967,39.5385,39.5449,278000.0
2011-02-09 11:15:00,61.13,61.13,61.03,61.07,293600.0,39.5449,39.5449,39.4803,39.5061,293600.0
2011-02-09 11:20:00,61.07,61.08,60.99,61.01,418900.0,39.5061,39.5126,39.4544,39.4673,418900.0
2011-02-09 11:25:00,61.01,61.01,60.89,60.89,705700.0,39.4673,39.4673,39.3897,39.3897,705700.0
2011-02-09 11:30:00,60.89,60.98,60.87,60.97,267300.0,39.3897,39.4479,39.3768,39.4414,267300.0
2011-02-09 11:35:00,60.97,61.01,60.95,60.99,447600.0,39.4414,39.4673,39.4285,39.4544,447600.0
2011-02-09 11:40:00,60.99,61.05,60.98,61.05,377400.0,39.4544,39.4932,39.4479,39.4932,377400.0
2011-02-09 11:45:00,61.04,61.06,61.03,61.05,145300.0,39.4867,39.4997,39.4803,39.4932,145300.0
2011-02-09 11:50:00,61.04,61.06,61.02,61.02,188300.0,39.4867,39.4997,39.4738,39.4738,188300.0
2011-02-09 11:55:00,61.02,61.02,60.99,60.99,125200.0,39.4738,39.4738,39.4544,39.4544,125200.0
2011-02-09 12:00:00,61.0,61.03,60.97,61.02,463600.0,39.4609,39.4803,39.4414,39.4738,463600.0
2011-02-09 12:05:00,61.02,61.12,61.0,61.12,265700.0,39.4738,39.5385,39.4609,39.5385,265700.0
2011-02-09 12:10:00,61.11,61.12,61.09,61.1,158300.0,39.532,39.5385,39.5191,39.5255,158300.0
2011-02-09 12:15:00,61.1,61.1,61.04,61.06,145000.0,39.5255,39.5255,39.4867,39.4997,145000.0
2011-02-09 12:20:00,61.06,61.06,61.03,61.05,203800.0,39.4997,39.4997,39.4803,39.4932,203800.0
2011-02-09 12:25:00,61.06,61.11,61.05,61.1,261200.0,39.4997,39.532,39.4932,39.5255,261200.0
2011-02-09 12:30:00,61.11,61.15,61.1,61.15,267200.0,39.532,39.5579,39.5255,39.5579,267200.0
2011-02-09 12:35:00,61.14,61.17,61.14,61.16,143400.0,39.5514,39.5708,39.5514,39.5644,143400.0
2011-02-09 12:40:00,61.16,61.17,61.14,61.15,125300.0,39.5644,39.5708,39.5514,39.5579,125300.0
2011-02-09 12:45:00,61.14,61.15,61.14,61.15,44300.0,39.5514,39.5579,39.5514,39.5579,44300.0
2011-02-09 12:50:00,61.15,61.16,61.13,61.15,100200.0,39.5579,39.5644,39.5449,39.5579,100200.0
2011-02-09 12:55:00,61.14,61.16,61.12,61.12,73000.0,39.5514,39.5644,39.5385,39.5385,73000.0
2011-02-09 13:00:00,61.13,61.23,61.12,61.22,154500.0,39.5449,39.6096,39.5385,39.6032,154500.0
2011-02-09 13:05:00,61.22,61.27,61.22,61.27,106500.0,39.6032,39.6355,39.6032,39.6355,106500.0
2011-02-09 13:10:00,61.27,61.27,61.24,61.25,94400.0,39.6355,39.6355,39.6161,39.6226,94400.0
2011-02-09 13:15:00,61.25,61.26,61.23,61.26,123800.0,39.6226,39.629,39.6096,39.629,123800.0
2011-02-09 13:20:00,61.26,61.26,61.22,61.24,100100.0,39.629,39.629,39.6032,39.6161,100100.0
2011-02-09 13:25:00,61.23,61.24,61.22,61.24,62300.0,39.6096,39.6161,39.6032,39.6161,62300.0
2011-02-09 13:30:00,61.24,61.26,61.24,61.25,40800.0,39.6161,39.629,39.6161,39.6226,40800.0
2011-02-09 13:35:00,61.26,61.26,61.25,61.26,19600.0,39.629,39.629,39.6226,39.629,19600.0
2011-02-09 13:40:00,61.26,61.26,61.22,61.23,72100.0,39.629,39.629,39.6032,39.6096,72100.0
2011-02-09 13:45:00,61.23,61.24,61.22,61.23,54600.0,39.6096,39.6161,39.6032,39.6096,54600.0
2011-02-09 13:50:00,61.23,61.24,61.21,61.23,83600.0,39.6096,39.6161,39.5967,39.6096,83600.0
2011-02-09 13:55:00,61.22,61.22,61.19,61.19,94800.0,39.6032,39.6032,39.5838,39.5838,94800.0
2011-02-09 14:00:00,61.2,61.2,61.15,61.15,263200.0,39.5902,39.5902,39.5579,39.5579,263200.0
2011-02-09 14:05:00,61.15,61.16,61.11,61.14,292000.0,39.5579,39.5644,39.532,39.5514,292000.0
2011-02-09 14:10:00,61.13,61.17,61.13,61.16,100100.0,39.5449,39.5708,39.5449,39.5644,100100.0
2011-02-09 14:15:00,61.16,61.18,61.13,61.15,281100.0,39.5644,39.5773,39.5449,39.5579,281100.0
2011-02-09 14:20:00,61.15,61.17,61.13,61.13,130300.0,39.5579,39.5708,39.5449,39.5449,130300.0
2011-02-09 14:25:00,61.13,61.15,61.11,61.14,189200.0,39.5449,39.5579,39.532,39.5514,189200.0
2011-02-09 14:30:00,61.14,61.16,61.12,61.14,90300.0,39.5514,39.5644,39.5385,39.5514,90300.0
2011-02-09 14:35:00,61.13,61.15,61.08,61.09,86900.0,39.5449,39.5579,39.5126,39.5191,86900.0
2011-02-09 14:40:00,61.09,61.11,61.04,61.05,639600.0,39.5191,39.532,39.4867,39.4932,639600.0
2011-02-09 14:45:00,61.06,61.06,61.01,61.04,105800.0,39.4997,39.4997,39.4673,39.4867,105800.0
2011-02-09 14:50:00,61.04,61.05,61.01,61.05,111600.0,39.4867,39.4932,39.4673,39.4932,111600.0
2011-02-09 14:55:00,61.04,61.07,61.03,61.04,81200.0,39.4867,39.5061,39.4803,39.4867,81200.0
2011-02-09 15:00:00,61.04,61.12,61.04,61.1,223600.0,39.4867,39.5385,39.4867,39.5255,223600.0
2011-02-09 15:05:00,61.1,61.11,61.1,61.1,79400.0,39.5255,39.532,39.5255,39.5255,79400.0
2011-02-09 15:10:00,61.09,61.16,61.09,61.14,169800.0,39.5191,39.5644,39.5191,39.5514,169800.0
2011-02-09 15:15:00,61.15,61.15,61.12,61.14,128500.0,39.5579,39.5579,39.5385,39.5514,128500.0
2011-02-09 15:20:00,61.13,61.17,61.13,61.16,71800.0,39.5449,39.5708,39.5449,39.5644,71800.0
2011-02-09 15:25:00,61.16,61.19,61.15,61.18,109800.0,39.5644,39.5838,39.5579,39.5773,109800.0
2011-02-09 15:30:00,61.19,61.19,61.16,61.17,97600.0,39.5838,39.5838,39.5644,39.5708,97600.0
2011-02-09 15:35:00,61.17,61.2,61.16,61.18,109200.0,39.5708,39.5902,39.5644,39.5773,109200.0
2011-02-09 15:40:00,61.18,61.19,61.16,61.19,162700.0,39.5773,39.5838,39.5644,39.5838,162700.0
2011-02-09 15:45:00,61.19,61.21,61.18,61.19,299300.0,39.5838,39.5967,39.5773,39.5838,299300.0
2011-02-09 15:50:00,61.19,61.23,61.18,61.23,538300.0,39.5838,39.6096,39.5773,39.6096,538300.0
2011-02-09 15:55:00,61.23,61.25,61.2,61.23,833900.0,39.6096,39.6226,39.5902,39.6096,833900.0
2011-02-10 09:30:00,60.36,60.41,60.33,60.39,619000.0,39.0468,39.0792,39.0274,39.0662,619000.0
2011-02-10 09:35:00,60.4,60.49,60.38,60.47,295900.0,39.0727,39.1309,39.0598,39.118,295900.0
2011-02-10 09:40:00,60.46,60.47,60.38,60.4,281100.0,39.1115,39.118,39.0598,39.0727,281100.0
2011-02-10 09:45:00,60.4,60.41,60.23,60.25,290700.0,39.0727,39.0792,38.9627,38.9757,290700.0
2011-02-10 09:50:00,60.25,60.3,60.22,60.25,230800.0,38.9757,39.008,38.9563,38.9757,230800.0
2011-02-10 09:55:00,60.25,60.31,60.25,60.3,296000.0,38.9757,39.0145,38.9757,39.008,296000.0
2011-02-10 10:00:00,60.3,60.3,60.18,60.24,345200.0,39.008,39.008,38.9304,38.9692,345200.0
2011-02-10 10:05:00,60.24,60.35,60.24,60.3,260900.0,38.9692,39.0404,38.9692,39.008,260900.0
2011-02-10 10:10:00,60.3,60.41,60.3,60.41,199000.0,39.008,39.0792,39.008,39.0792,199000.0
2011-02-10 10:15:00,60.41,60.53,60.41,60.5,324900.0,39.0792,39.1568,39.0792,39.1374,324900.0
2011-02-10 10:20:00,60.5,60.51,60.45,60.45,133700.0,39.1374,39.1439,39.1051,39.1051,133700.0
2011-02-10 10:25:00,60.44,60.5,60.4,60.46,200300.0,39.0986,39.1374,39.0727,39.1115,200300.0
2011-02-10 10:30:00,60.46,60.47,60.4,60.42,93600.0,39.1115,39.118,39.0727,39.0857,93600.0
2011-02-10 10:35:00,60.42,60.58,60.42,60.52,258400.0,39.0857,39.1892,39.0857,39.1503,258400.0
2011-02-10 10:40:00,60.52,60.56,60.51,60.54,322500.0,39.1503,39.1762,39.1439,39.1633,322500.0
2011-02-10 10:45:00,60.55,60.6,60.53,60.56,115200.0,39.1697,39.2021,39.1568,39.1762,115200.0
2011-02-10 10:50:00,60.56,60.56,60.49,60.54,222600.0,39.1762,39.1762,39.1309,39.1633,222600.0
2011-02-10 10:55:00,60.55,60.58,60.5,60.51,82100.0,39.1697,39.1892,39.1374,39.1439,82100.0
2011-02-10 11:00:00,60.5,60.58,60.49,60.57,91400.0,39.1374,39.1892,39.1309,39.1827,91400.0
2011-02-10 11:05:00,60.57,60.62,60.54,60.58,95000.0,39.1827,39.215,39.1633,39.1892,95000.0
2011-02-10 11:10:00,60.58,60.6,60.55,60.6,79000.0,39.1892,39.2021,39.1697,39.2021,79000.0
2011-02-10 11:15:00,60.6,60.66,60.58,60.6,254700.0,39.2021,39.2409,39.1892,39.2021,254700.0
2011-02-10 11:20:00,60.6,60.68,60.6,60.67,97200.0,39.2021,39.2538,39.2021,39.2474,97200.0
2011-02-10 11:25:00,60.67,60.78,60.67,60.77,282000.0,39.2474,39.3185,39.2474,39.3121,282000.0
2011-02-10 11:30:00,60.77,60.81,60.77,60.78,200600.0,39.3121,39.3379,39.3121,39.3185,200600.0
2011-02-10 11:35:00,60.79,60.82,60.79,60.8,91100.0,39.325,39.3444,39.325,39.3315,91100.0
2011-02-10 11:40:00,60.8,60.8,60.72,60.73,180000.0,39.3315,39.3315,39.2797,39.2862,180000.0
2011-02-10 11:45:00,60.73,60.78,60.73,60.77,36500.0,39.2862,39.3185,39.2862,39.3121,36500.0
2011-02-10 11:50:00,60.77,60.82,60.77,60.78,43300.0,39.3121,39.3444,39.3121,39.3185,43300.0
2011-02-10 11:55:00,60.79,60.81,60.76,60.79,67600.0,39.325,39.3379,39.3056,39.325,67600.0
2011-02-10 12:00:00,60.79,60.8,60.76,60.77,25100.0,39.325,39.3315,39.3056,39.3121,25100.0
2011-02-10 12:05:00,60.77,60.79,60.75,60.79,30400.0,39.3121,39.325,39.2991,39.325,30400.0
2011-02-10 12:10:00,60.78,60.79,60.77,60.77,28500.0,39.3185,39.325,39.3121,39.3121,28500.0
2011-02-10 12:15:00,60.77,60.77,60.73,60.73,52400.0,39.3121,39.3121,39.2862,39.2862,52400.0
2011-02-10 12:20:00,60.73,60.77,60.72,60.76,22300.0,39.2862,39.3121,39.2797,39.3056,22300.0
2011-02-10 12:25:00,60.77,60.78,60.76,60.78,66700.0,39.3121,39.3185,39.3056,39.3185,66700.0
2011-02-10 12:30:00,60.78,60.79,60.75,60.76,100500.0,39.3185,39.325,39.2991,39.3056,100500.0
2011-02-10 12:35:00,60.77,60.8,60.73,60.73,99700.0,39.3121,39.3315,39.2862,39.2862,99700.0
2011-02-10 12:40:00,60.73,60.78,60.73,60.77,102700.0,39.2862,39.3185,39.2862,39.3121,102700.0
2011-02-10 12:45:00,60.76,60.78,60.75,60.77,77800.0,39.3056,39.3185,39.2991,39.3121,77800.0
2011-02-10 12:50:00,60.77,60.78,60.75,60.75,114200.0,39.3121,39.3185,39.2991,39.2991,114200.0
2011-02-10 12:55:00,60.75,60.76,60.7,60.71,38200.0,39.2991,39.3056,39.2668,39.2733,38200.0
2011-02-10 13:00:00,60.71,60.72,60.67,60.69,203400.0,39.2733,39.2797,39.2474,39.2603,203400.0
2011-02-10 13:05:00,60.69,60.71,60.68,60.7,113000.0,39.2603,39.2733,39.2538,39.2668,113000.0
2011-02-10 13:10:00,60.69,60.72,60.69,60.72,21700.0,39.2603,39.2797,39.2603,39.2797,21700.0
2011-02-10 13:15:00,60.72,60.73,60.69,60.72,50200.0,39.2797,39.2862,39.2603,39.2797,50200.0
2011-02-10 13:20:00,60.72,60.75,60.71,60.74,17000.0,39.2797,39.2991,39.2733,39.2927,17000.0
2011-02-10 13:25:00,60.74,60.74,60.67,60.67,83200.0,39.2927,39.2927,39.2474,39.2474,83200.0
2011-02-10 13:30:00,60.67,60.7,60.66,60.66,53400.0,39.2474,39.2668,39.2409,39.2409,53400.0
2011-02-10 13:35:00,60.66,60.67,60.63,60.64,87700.0,39.2409,39.2474,39.2215,39.228,87700.0
2011-02-10 13:40:00,60.64,60.67,60.63,60.65,55700.0,39.228,39.2474,39.2215,39.2344,55700.0
2011-02-10 13:45:00,60.64,60.69,60.64,60.69,206500.0,39.228,39.2603,39.228,39.2603,206500.0
2011-02-10 13:50:00,60.68,60.71,60.67,60.7,76700.0,39.2538,39.2733,39.2474,39.2668,76700.0
2011-02-10 13:55:00,60.7,60.7,60.68,60.69,68000.0,39.2668,39.2668,39.2538,39.2603,68000.0
2011-02-10 14:00:00,60.69,60.72,60.66,60.72,86200.0,39.2603,39.2797,39.2409,39.2797,86200.0
2011-02-10 14:05:00,60.72,60.73,60.69,60.7,54600.0,39.2797,39.2862,39.2603,39.2668,54600.0
2011-02-10 14:10:00,60.71,60.71,60.67,60.67,36000.0,39.2733,39.2733,39.2474,39.2474,36000.0
2011-02-10 14:15:00,60.67,60.68,60.65,60.65,51700.0,39.2474,39.2538,39.2344,39.2344,51700.0
2011-02-10 14:20:00,60.65,60.67,60.65,60.67,49600.0,39.2344,39.2474,39.2344,39.2474,49600.0
2011-02-10 14:25:00,60.66,60.68,60.66,60.66,39800.0,39.2409,39.2538,39.2409,39.2409,39800.0
2011-02-10 14:30:00,60.67,60.69,60.66,60.68,83900.0,39.2474,39.2603,39.2409,39.2538,83900.0
2011-02-10 14:35:00,60.69,60.71,60.68,60.71,59900.0,39.2603,39.2733,39.2538,39.2733,59900.0
2011-02-10 14:40:00,60.71,60.72,60.7,60.72,81400.0,39.2733,39.2797,39.2668,39.2797,81400.0
2011-02-10 14:45:00,60.71,60.75,60.71,60.75,102900.0,39.2733,39.2991,39.2733,39.2991,102900.0
2011-02-10 14:50:00,60.75,60.75,60.68,60.68,162900.0,39.2991,39.2991,39.2538,39.2538,162900.0
2011-02-10 14:55:00,60.68,60.7,60.65,60.65,99900.0,39.2538,39.2668,39.2344,39.2344,99900.0
2011-02-10 15:00:00,60.65,60.67,60.63,60.67,451900.0,39.2344,39.2474,39.2215,39.2474,451900.0
2011-02-10 15:05:00,60.67,60.67,60.64,60.64,123900.0,39.2474,39.2474,39.228,39.228,123900.0
2011-02-10 15:10:00,60.64,60.66,60.63,60.66,67900.0,39.228,39.2409,39.2215,39.2409,67900.0
2011-02-10 15:15:00,60.66,60.68,60.65,60.66,37800.0,39.2409,39.2538,39.2344,39.2409,37800.0
2011-02-10 15:20:00,60.66,60.69,60.65,60.68,75600.0,39.2409,39.2603,39.2344,39.2538,75600.0
2011-02-10 15:25:00,60.68,60.74,60.68,60.74,79500.0,39.2538,39.2927,39.2538,39.2927,79500.0
2011-02-10 15:30:00,60.74,60.76,60.73,60.73,99700.0,39.2927,39.3056,39.2862,39.2862,99700.0
2011-02-10 15:35:00,60.73,60.75,60.71,60.74,201600.0,39.2862,39.2991,39.2733,39.2927,201600.0
2011-02-10 15:40:00,60.74,60.75,60.71,60.74,112300.0,39.2927,39.2991,39.2733,39.2927,112300.0
2011-02-10 15:45:00,60.75,60.82,60.74,60.8,426300.0,39.2991,39.3444,39.2927,39.3315,426300.0
2011-02-10 15:50:00,60.81,60.81,60.65,60.67,579500.0,39.3379,39.3379,39.2344,39.2474,579500.0
2011-02-10 15:55:00,60.67,60.8,60.67,60.78,1303400.0,39.2474,39.3315,39.2474,39.3185,1303400.0
2011-02-11 09:30:00,60.26,60.31,60.25,60.26,402100.0,38.9821,39.0145,38.9757,38.9821,402100.0
2011-02-11 09:35:00,60.26,60.35,60.26,60.32,471200.0,38.9821,39.0404,38.9821,39.021,471200.0
2011-02-11 09:40:00,60.32,60.38,60.29,60.31,231700.0,39.021,39.0598,39.0016,39.0145,231700.0
2011-02-11 09:45:00,60.31,60.35,60.28,60.33,136500.0,39.0145,39.0404,38.9951,39.0274,136500.0
2011-02-11 09:50:00,60.34,60.42,60.34,60.38,253100.0,39.0339,39.0857,39.0339,39.0598,253100.0
2011-02-11 09:55:00,60.38,60.44,60.36,60.44,479600.0,39.0598,39.0986,39.0468,39.0986,479600.0
2011-02-11 10:00:00,60.45,60.5,60.44,60.5,331600.0,39.1051,39.1374,39.0986,39.1374,331600.0
2011-02-11 10:05:00,60.5,60.54,60.48,60.52,129400.0,39.1374,39.1633,39.1245,39.1503,129400.0
2011-02-11 10:10:00,60.51,60.53,60.43,60.43,54200.0,39.1439,39.1568,39.0921,39.0921,54200.0
2011-02-11 10:15:00,60.44,60.49,60.44,60.46,70100.0,39.0986,39.1309,39.0986,39.1115,70100.0
2011-02-11 10:20:00,60.46,60.52,60.44,60.5,126200.0,39.1115,39.1503,39.0986,39.1374,126200.0
2011-02-11 10:25:00,60.5,60.59,60.48,60.58,34800.0,39.1374,39.1956,39.1245,39.1892,34800.0
2011-02-11 10:30:00,60.58,60.63,60.58,60.61,53100.0,39.1892,39.2215,39.1892,39.2086,53100.0
2011-02-11 10:35:00,60.61,60.65,60.6,60.64,44700.0,39.2086,39.2344,39.2021,39.228,44700.0
2011-02-11 10:40:00,60.64,60.65,60.59,60.59,78100.0,39.228,39.2344,39.1956,39.1956,78100.0
2011-02-11 10:45:00,60.6,60.7,60.57,60.7,73600.0,39.2021,39.2668,39.1827,39.2668,73600.0
2011-02-11 10:50:00,60.7,60.76,60.68,60.75,188600.0,39.2668,39.3056,39.2538,39.2991,188600.0
2011-02-11 10:55:00,60.75,60.81,60.72,60.78,139400.0,39.2991,39.3379,39.2797,39.3185,139400.0
2011-02-11 11:00:00,60.78,60.93,60.73,60.86,346500.0,39.3185,39.4156,39.2862,39.3703,346500.0
2011-02-11 11:05:00,60.86,60.86,60.75,60.83,198700.0,39.3703,39.3703,39.2991,39.3509,198700.0
2011-02-11 11:10:00,60.84,60.85,60.74,60.75,102700.0,39.3573,39.3638,39.2927,39.2991,102700.0
2011-02-11 11:15:00,60.75,60.77,60.7,60.75,164500.0,39.2991,39.3121,39.2668,39.2991,164500.0
2011-02-11 11:20:00,60.74,60.8,60.73,60.8,111400.0,39.2927,39.3315,39.2862,39.3315,111400.0
2011-02-11 11:25:00,60.8,60.82,60.73,60.74,229000.0,39.3315,39.3444,39.2862,39.2927,229000.0
2011-02-11 11:30:00,60.75,60.75,60.68,60.69,282900.0,39.2991,39.2991,39.2538,39.2603,282900.0
2011-02-11 11:35:00,60.69,60.69,60.59,60.62,604100.0,39.2603,39.2603,39.1956,39.215,604100.0
2011-02-11 11:40:00,60.62,60.66,60.62,60.63,209900.0,39.215,39.2409,39.215,39.2215,209900.0
2011-02-11 11:45:00,60.63,60.65,60.58,60.58,140100.0,39.2215,39.2344,39.1892,39.1892,140100.0
2011-02-11 11:50:00,60.59,60.63,60.55,60.56,121000.0,39.1956,39.2215,39.1697,39.1762,121000.0
2011-02-11 11:55:00,60.55,60.59,60.55,60.58,71100.0,39.1697,39.1956,39.1697,39.1892,71100.0
2011-02-11 12:00:00,60.59,60.59,60.54,60.56,109100.0,39.1956,39.1956,39.1633,39.1762,109100.0
2011-02-11 12:05:00,60.56,60.59,60.52,60.54,156400.0,39.1762,39.1956,39.1503,39.1633,156400.0
2011-02-11 12:10:00,60.54,60.54,60.47,60.51,164200.0,39.1633,39.1633,39.118,39.1439,164200.0
2011-02-11 12:15:00,60.51,60.52,60.46,60.48,133200.0,39.1439,39.1503,39.1115,39.1245,133200.0
2011-02-11 12:20:00,60.48,60.52,60.46,60.51,68700.0,39.1245,39.1503,39.1115,39.1439,68700.0
2011-02-11 12:25:00,60.52,60.56,60.52,60.54,37200.0,39.1503,39.1762,39.1503,39.1633,37200.0
2011-02-11 12:30:00,60.55,60.6,60.54,60.6,51000.0,39.1697,39.2021,39.1633,39.2021,51000.0
2011-02-11 12:35:00,60.6,60.61,60.57,60.57,72600.0,39.2021,39.2086,39.1827,39.1827,72600.0
2011-02-11 12:40:00,60.58,60.61,60.57,60.59,68500.0,39.1892,39.2086,39.1827,39.1956,68500.0
2011-02-11 12:45:00,60.58,60.61,60.58,60.6,71800.0,39.1892,39.2086,39.1892,39.2021,71800.0
2011-02-11 12:50:00,60.61,60.62,60.6,60.6,61200.0,39.2086,39.215,39.2021,39.2021,61200.0
2011-02-11 12:55:00,60.61,60.62,60.58,60.62,114800.0,39.2086,39.215,39.1892,39.215,114800.0
2011-02-11 13:00:00,60.62,60.63,60.61,60.61,49300.0,39.215,39.2215,39.2086,39.2086,49300.0
2011-02-11 13:05:00,60.62,60.66,60.62,60.66,68400.0,39.215,39.2409,39.215,39.2409,68400.0
2011-02-11 13:10:00,60.66,60.67,60.6,60.67,145000.0,39.2409,39.2474,39.2021,39.2474,145000.0
2011-02-11 13:15:00,60.66,60.69,60.65,60.67,42500.0,39.2409,39.2603,39.2344,39.2474,42500.0
2011-02-11 13:20:00,60.66,60.66,60.63,60.64,65100.0,39.2409,39.2409,39.2215,39.228,65100.0
2011-02-11 13:25:00,60.65,60.66,60.62,60.65,417200.0,39.2344,39.2409,39.215,39.2344,417200.0
2011-02-11 13:30:00,60.65,60.65,60.63,60.64,16100.0,39.2344,39.2344,39.2215,39.228,16100.0
2011-02-11 13:35:00,60.65,60.67,60.62,60.64,147600.0,39.2344,39.2474,39.215,39.228,147600.0
2011-02-11 13:40:00,60.65,60.67,60.65,60.67,113500.0,39.2344,39.2474,39.2344,39.2474,113500.0
2011-02-11 13:45:00,60.67,60.69,60.66,60.69,236100.0,39.2474,39.2603,39.2409,39.2603,236100.0
2011-02-11 13:50:00,60.68,60.69,60.66,60.68,47200.0,39.2538,39.2603,39.2409,39.2538,47200.0
2011-02-11 13:55:00,60.67,60.69,60.66,60.69,83700.0,39.2474,39.2603,39.2409,39.2603,83700.0
2011-02-11 14:00:00,60.68,60.72,60.68,60.71,134200.0,39.2538,39.2797,39.2538,39.2733,134200.0
2011-02-11 14:05:00,60.7,60.73,60.7,60.72,77800.0,39.2668,39.2862,39.2668,39.2797,77800.0
2011-02-11 14:10:00,60.73,60.73,60.7,60.72,50900.0,39.2862,39.2862,39.2668,39.2797,50900.0
2011-02-11 14:15:00,60.73,60.73,60.72,60.73,18200.0,39.2862,39.2862,39.2797,39.2862,18200.0
2011-02-11 14:20:00,60.73,60.77,60.72,60.76,92900.0,39.2862,39.3121,39.2797,39.3056,92900.0
2011-02-11 14:25:00,60.76,60.82,60.76,60.81,31500.0,39.3056,39.3444,39.3056,39.3379,31500.0
2011-02-11 14:30:00,60.81,60.85,60.8,60.85,37200.0,39.3379,39.3638,39.3315,39.3638,37200.0
2011-02-11 14:35:00,60.85,60.88,60.84,60.88,87900.0,39.3638,39.3832,39.3573,39.3832,87900.0
2011-02-11 14:40:00,60.87,60.9,60.86,60.88,58600.0,39.3768,39.3962,39.3703,39.3832,58600.0
2011-02-11 14:45:00,60.88,60.88,60.85,60.85,44800.0,39.3832,39.3832,39.3638,39.3638,44800.0
2011-02-11 14:50:00,60.85,60.86,60.85,60.85,48700.0,39.3638,39.3703,39.3638,39.3638,48700.0
2011-02-11 14:55:00,60.85,60.85,60.82,60.82,33000.0,39.3638,39.3638,39.3444,39.3444,33000.0
2011-02-11 15:00:00,60.83,60.83,60.82,60.82,20100.0,39.3509,39.3509,39.3444,39.3444,20100.0
2011-02-11 15:05:00,60.82,60.84,60.81,60.84,18000.0,39.3444,39.3573,39.3379,39.3573,18000.0
2011-02-11 15:10:00,60.84,60.87,60.83,60.86,55600.0,39.3573,39.3768,39.3509,39.3703,55600.0
2011-02-11 15:15:00,60.85,60.89,60.85,60.88,32600.0,39.3638,39.3897,39.3638,39.3832,32600.0
2011-02-11 15:20:00,60.87,60.91,60.87,60.91,58600.0,39.3768,39.4026,39.3768,39.4026,58600.0
2011-02-11 15:25:00,60.91,60.92,60.89,60.89,65600.0,39.4026,39.4091,39.3897,39.3897,65600.0
2011-02-11 15:30:00,60.89,60.91,60.88,60.89,54200.0,39.3897,39.4026,39.3832,39.3897,54200.0
2011-02-11 15:35:00,60.89,60.89,60.85,60.86,122300.0,39.3897,39.3897,39.3638,39.3703,122300.0
2011-02-11 15:40:00,60.86,60.9,60.85,60.9,108700.0,39.3703,39.3962,39.3638,39.3962,108700.0
2011-02-11 15:45:00,60.89,60.9,60.83,60.83,252800.0,39.3897,39.3962,39.3509,39.3509,252800.0
2011-02-11 15:50:00,60.83,60.87,60.82,60.83,175600.0,39.3509,39.3768,39.3444,39.3509,175600.0
2011-02-11 15:55:00,60.83,60.86,60.81,60.82,867400.0,39.3509,39.3703,39.3379,39.3444,867400.0
2011-02-14 09:30:00,60.7,60.7,60.64,60.66,491500.0,39.2668,39.2668,39.228,39.2409,491500.0
2011-02-14 09:35:00,60.67,60.75,60.67,60.75,224000.0,39.2474,39.2991,39.2474,39.2991,224000.0
2011-02-14 09:40:00,60.75,60.77,60.67,60.7,122400.0,39.2991,39.3121,39.2474,39.2668,122400.0
2011-02-14 09:45:00,60.7,60.8,60.69,60.8,165100.0,39.2668,39.3315,39.2603,39.3315,165100.0
2011-02-14 09:50:00,60.81,60.81,60.77,60.8,137200.0,39.3379,39.3379,39.3121,39.3315,137200.0
2011-02-14 09:55:00,60.8,60.83,60.77,60.77,166600.0,39.3315,39.3509,39.3121,39.3121,166600.0
2011-02-14 10:00:00,60.77,60.85,60.77,60.82,188000.0,39.3121,39.3638,39.3121,39.3444,188000.0
2011-02-14 10:05:00,60.82,60.85,60.78,60.79,66500.0,39.3444,39.3638,39.3185,39.325,66500.0
2011-02-14 10:10:00,60.8,60.83,60.78,60.82,77600.0,39.3315,39.3509,39.3185,39.3444,77600.0
2011-02-14 10:15:00,60.81,60.87,60.81,60.86,162600.0,39.3379,39.3768,39.3379,39.3703,162600.0
2011-02-14 10:20:00,60.86,60.89,60.85,60.88,55500.0,39.3703,39.3897,39.3638,39.3832,55500.0
2011-02-14 10:25:00,60.88,60.88,60.84,60.84,93100.0,39.3832,39.3832,39.3573,39.3573,93100.0
2011-02-14 10:30:00,60.84,60.86,60.83,60.84,141200.0,39.3573,39.3703,39.3509,39.3573,141200.0
2011-02-14 10:35:00,60.84,60.85,60.8,60.8,156100.0,39.3573,39.3638,39.3315,39.3315,156100.0
2011-02-14 10:40:00,60.8,60.81,60.71,60.72,312500.0,39.3315,39.3379,39.2733,39.2797,312500.0
2011-02-14 10:45:00,60.72,60.72,60.66,60.68,275600.0,39.2797,39.2797,39.2409,39.2538,275600.0
2011-02-14 10:50:00,60.67,60.73,60.67,60.7,44400.0,39.2474,39.2862,39.2474,39.2668,44400.0
2011-02-14 10:55:00,60.7,60.71,60.66,60.71,130400.0,39.2668,39.2733,39.2409,39.2733,130400.0
2011-02-14 11:00:00,60.71,60.71,60.64,60.69,87000.0,39.2733,39.2733,39.228,39.2603,87000.0
2011-02-14 11:05:00,60.69,60.72,60.68,60.7,82800.0,39.2603,39.2797,39.2538,39.2668,82800.0
2011-02-14 11:10:00,60.7,60.75,60.67,60.74,48000.0,39.2668,39.2991,39.2474,39.2927,48000.0
2011-02-14 11:15:00,60.73,60.77,60.72,60.77,63900.0,39.2862,39.3121,39.2797,39.3121,63900.0
2011-02-14 11:20:00,60.78,60.78,60.75,60.78,111300.0,39.3185,39.3185,39.2991,39.3185,111300.0
2011-02-14 11:25:00,60.77,60.78,60.74,60.77,104300.0,39.3121,39.3185,39.2927,39.3121,104300.0
2011-02-14 11:30:00,60.77,60.79,60.74,60.75,133900.0,39.3121,39.325,39.2927,39.2991,133900.0
2011-02-14 11:35:00,60.76,60.79,60.74,60.76,71600.0,39.3056,39.325,39.2927,39.3056,71600.0
2011-02-14 11:40:00,60.75,60.75,60.72,60.73,258600.0,39.2991,39.2991,39.2797,39.2862,258600.0
2011-02-14 11:45:00,60.73,60.75,60.73,60.74,77600.0,39.2862,39.2991,39.2862,39.2927,77600.0
2011-02-14 11:50:00,60.74,60.77,60.74,60.76,49400.0,39.2927,39.3121,39.2927,39.3056,49400.0
2011-02-14 11:55:00,60.76,60.78,60.75,60.78,46900.0,39.3056,39.3185,39.2991,39.3185,46900.0
2011-02-14 12:00:00,60.78,60.81,60.77,60.8,82900.0,39.3185,39.3379,39.3121,39.3315,82900.0
2011-02-14 12:05:00,60.8,60.83,60.8,60.82,28800.0,39.3315,39.3509,39.3315,39.3444,28800.0
2011-02-14 12:10:00,60.82,60.82,60.78,60.79,79300.0,39.3444,39.3444,39.3185,39.325,79300.0
2011-02-14 12:15:00,60.79,60.81,60.78,60.8,33800.0,39.325,39.3379,39.3185,39.3315,33800.0
2011-02-14 12:20:00,60.81,60.89,60.8,60.87,239800.0,39.3379,39.3897,39.3315,39.3768,239800.0
2011-02-14 12:25:00,60.87,60.89,60.86,60.89,39400.0,39.3768,39.3897,39.3703,39.3897,39400.0
2011-02-14 12:30:00,60.89,60.9,60.88,60.88,76200.0,39.3897,39.3962,39.3832,39.3832,76200.0
2011-02-14 12:35:00,60.89,60.91,60.89,60.89,77500.0,39.3897,39.4026,39.3897,39.3897,77500.0
2011-02-14 12:40:00,60.89,60.93,60.87,60.93,64100.0,39.3897,39.4156,39.3768,39.4156,64100.0
2011-02-14 12:45:00,60.93,60.93,60.9,60.92,37400.0,39.4156,39.4156,39.3962,39.4091,37400.0
2011-02-14 12:50:00,60.92,60.92,60.9,60.92,26600.0,39.4091,39.4091,39.3962,39.4091,26600.0
2011-02-14 12:55:00,60.92,60.95,60.91,60.94,42600.0,39.4091,39.4285,39.4026,39.422,42600.0
2011-02-14 13:00:00,60.94,60.95,60.91,60.91,58800.0,39.422,39.4285,39.4026,39.4026,58800.0
2011-02-14 13:05:00,60.91,60.92,60.88,60.89,82500.0,39.4026,39.4091,39.3832,39.3897,82500.0
2011-02-14 13:10:00,60.89,60.92,60.89,60.91,88500.0,39.3897,39.4091,39.3897,39.4026,88500.0
2011-02-14 13:15:00,60.92,60.92,60.91,60.91,23100.0,39.4091,39.4091,39.4026,39.4026,23100.0
2011-02-14 13:20:00,60.92,60.98,60.92,60.95,88700.0,39.4091,39.4479,39.4091,39.4285,88700.0
2011-02-14 13:25:00,60.94,60.96,60.91,60.93,129600.0,39.422,39.435,39.4026,39.4156,129600.0
2011-02-14 13:30:00,60.92,60.93,60.92,60.93,102500.0,39.4091,39.4156,39.4091,39.4156,102500.0
2011-02-14 13:35:00,60.93,60.93,60.91,60.91,49400.0,39.4156,39.4156,39.4026,39.4026,49400.0
2011-02-14 13:40:00,60.91,60.93,60.9,60.91,123800.0,39.4026,39.4156,39.3962,39.4026,123800.0
2011-02-14 13:45:00,60.91,60.91,60.89,60.9,101000.0,39.4026,39.4026,39.3897,39.3962,101000.0
2011-02-14 13:50:00,60.89,60.93,60.89,60.91,119100.0,39.3897,39.4156,39.3897,39.4026,119100.0
2011-02-14 13:55:00,60.92,60.92,60.91,60.92,20800.0,39.4091,39.4091,39.4026,39.4091,20800.0
2011-02-14 14:00:00,60.91,60.93,60.89,60.93,204400.0,39.4026,39.4156,39.3897,39.4156,204400.0
2011-02-14 14:05:00,60.92,60.93,60.91,60.93,59000.0,39.4091,39.4156,39.4026,39.4156,59000.0
2011-02-14 14:10:00,60.93,60.94,60.88,60.89,425800.0,39.4156,39.422,39.3832,39.3897,425800.0
2011-02-14 14:15:00,60.89,60.89,60.88,60.89,44900.0,39.3897,39.3897,39.3832,39.3897,44900.0
2011-02-14 14:20:00,60.88,60.89,60.87,60.88,67700.0,39.3832,39.3897,39.3768,39.3832,67700.0
2011-02-14 14:25:00,60.88,60.92,60.87,60.92,81800.0,39.3832,39.4091,39.3768,39.4091,81800.0
2011-02-14 14:30:00,60.92,60.93,60.89,60.9,105000.0,39.4091,39.4156,39.3897,39.3962,105000.0
2011-02-14 14:35:00,60.89,60.91,60.89,60.89,73200.0,39.3897,39.4026,39.3897,39.3897,73200.0
2011-02-14 14:40:00,60.9,60.91,60.89,60.91,50900.0,39.3962,39.4026,39.3897,39.4026,50900.0
2011-02-14 14:45:00,60.91,60.94,60.9,60.93,108800.0,39.4026,39.422,39.3962,39.4156,108800.0
2011-02-14 14:50:00,60.94,60.95,60.92,60.93,64800.0,39.422,39.4285,39.4091,39.4156,64800.0
2011-02-14 14:55:00,60.93,60.95,60.93,60.94,41000.0,39.4156,39.4285,39.4156,39.422,41000.0
2011-02-14 15:00:00,60.94,60.96,60.93,60.96,38600.0,39.422,39.435,39.4156,39.435,38600.0
2011-02-14 15:05:00,60.95,60.96,60.91,60.91,35300.0,39.4285,39.435,39.4026,39.4026,35300.0
2011-02-14 15:10:00,60.91,60.92,60.9,60.92,19600.0,39.4026,39.4091,39.3962,39.4091,19600.0
2011-02-14 15:15:00,60.92,60.94,60.91,60.94,31500.0,39.4091,39.422,39.4026,39.422,31500.0
2011-02-14 15:20:00,60.94,60.95,60.92,60.95,256200.0,39.422,39.4285,39.4091,39.4285,256200.0
2011-02-14 15:25:00,60.95,60.95,60.92,60.92,100200.0,39.4285,39.4285,39.4091,39.4091,100200.0
2011-02-14 15:30:00,60.92,60.94,60.92,60.94,74800.0,39.4091,39.422,39.4091,39.422,74800.0
2011-02-14 15:35:00,60.94,60.94,60.92,60.93,37900.0,39.422,39.422,39.4091,39.4156,37900.0
2011-02-14 15:40:00,60.92,60.98,60.92,60.98,170700.0,39.4091,39.4479,39.4091,39.4479,170700.0
2011-02-14 15:45:00,60.98,61.03,60.98,61.02,430000.0,39.4479,39.4803,39.4479,39.4738,430000.0
2011-02-14 15:50:00,61.01,61.02,60.99,60.99,93400.0,39.4673,39.4738,39.4544,39.4544,93400.0
2011-02-14 15:55:00,60.99,61.0,60.94,60.97,398600.0,39.4544,39.4609,39.422,39.4414,398600.0
2011-02-15 09:30:00,60.89,60.92,60.79,60.8,900900.0,39.3897,39.4091,39.325,39.3315,900900.0
2011-02-15 09:35:00,60.8,60.83,60.77,60.81,831700.0,39.3315,39.3509,39.3121,39.3379,831700.0
2011-02-15 09:40:00,60.8,60.94,60.79,60.91,269100.0,39.3315,39.422,39.325,39.4026,269100.0
2011-02-15 09:45:00,60.92,60.94,60.9,60.92,248100.0,39.4091,39.422,39.3962,39.4091,248100.0
2011-02-15 09:50:00,60.92,60.94,60.89,60.92,170200.0,39.4091,39.422,39.3897,39.4091,170200.0
2011-02-15 09:55:00,60.92,60.92,60.9,60.92,74500.0,39.4091,39.4091,39.3962,39.4091,74500.0
2011-02-15 10:00:00,60.92,60.95,60.83,60.83,205800.0,39.4091,39.4285,39.3509,39.3509,205800.0
2011-02-15 10:05:00,60.82,60.83,60.75,60.75,166300.0,39.3444,39.3509,39.2991,39.2991,166300.0
2011-02-15 10:10:00,60.76,60.79,60.7,60.76,176600.0,39.3056,39.325,39.2668,39.3056,176600.0
2011-02-15 10:15:00,60.75,60.8,60.71,60.73,181600.0,39.2991,39.3315,39.2733,39.2862,181600.0
2011-02-15 10:20:00,60.74,60.77,60.7,60.72,185400.0,39.2927,39.3121,39.2668,39.2797,185400.0
2011-02-15 10:25:00,60.72,60.73,60.64,60.65,220400.0,39.2797,39.2862,39.228,39.2344,220400.0
2011-02-15 10:30:00,60.64,60.69,60.63,60.69,63400.0,39.228,39.2603,39.2215,39.2603,63400.0
2011-02-15 10:35:00,60.69,60.75,60.68,60.75,62300.0,39.2603,39.2991,39.2538,39.2991,62300.0
2011-02-15 10:40:00,60.75,60.77,60.72,60.74,72900.0,39.2991,39.3121,39.2797,39.2927,72900.0
2011-02-15 10:45:00,60.75,60.79,60.75,60.76,186400.0,39.2991,39.325,39.2991,39.3056,186400.0
2011-02-15 10:50:00,60.76,60.81,60.75,60.8,128400.0,39.3056,39.3379,39.2991,39.3315,128400.0
2011-02-15 10:55:00,60.81,60.85,60.8,60.81,729000.0,39.3379,39.3638,39.3315,39.3379,729000.0
2011-02-15 11:00:00,60.82,60.85,60.8,60.81,74500.0,39.3444,39.3638,39.3315,39.3379,74500.0
2011-02-15 11:05:00,60.8,60.86,60.8,60.84,131000.0,39.3315,39.3703,39.3315,39.3573,131000.0
2011-02-15 11:10:00,60.84,60.87,60.81,60.82,46400.0,39.3573,39.3768,39.3379,39.3444,46400.0
2011-02-15 11:15:00,60.82,60.83,60.78,60.81,73100.0,39.3444,39.3509,39.3185,39.3379,73100.0
2011-02-15 11:20:00,60.81,60.84,60.8,60.83,38700.0,39.3379,39.3573,39.3315,39.3509,38700.0
2011-02-15 11:25:00,60.83,60.85,60.82,60.82,42500.0,39.3509,39.3638,39.3444,39.3444,42500.0
2011-02-15 11:30:00,60.82,60.84,60.78,60.79,291500.0,39.3444,39.3573,39.3185,39.325,291500.0
2011-02-15 11:35:00,60.79,60.82,60.78,60.8,200700.0,39.325,39.3444,39.3185,39.3315,200700.0
2011-02-15 11:40:00,60.79,60.81,60.78,60.78,48000.0,39.325,39.3379,39.3185,39.3185,48000.0
2011-02-15 11:45:00,60.78,60.79,60.73,60.76,200400.0,39.3185,39.325,39.2862,39.3056,200400.0
2011-02-15 11:50:00,60.76,60.78,60.75,60.76,160100.0,39.3056,39.3185,39.2991,39.3056,160100.0
2011-02-15 11:55:00,60.77,60.77,60.73,60.75,68400.0,39.3121,39.3121,39.2862,39.2991,68400.0
2011-02-15 12:00:00,60.74,60.78,60.71,60.77,97600.0,39.2927,39.3185,39.2733,39.3121,97600.0
2011-02-15 12:05:00,60.77,60.78,60.75,60.78,23900.0,39.3121,39.3185,39.2991,39.3185,23900.0
2011-02-15 12:10:00,60.78,60.82,60.77,60.81,42800.0,39.3185,39.3444,39.3121,39.3379,42800.0
2011-02-15 12:15:00,60.82,60.84,60.8,60.82,215200.0,39.3444,39.3573,39.3315,39.3444,215200.0
2011-02-15 12:20:00,60.83,60.83,60.81,60.82,38400.0,39.3509,39.3509,39.3379,39.3444,38400.0
2011-02-15 12:25:00,60.82,60.86,60.82,60.85,59400.0,39.3444,39.3703,39.3444,39.3638,59400.0
2011-02-15 12:30:00,60.86,60.88,60.86,60.88,16200.0,39.3703,39.3832,39.3703,39.3832,16200.0
2011-02-15 12:35:00,60.88,60.92,60.88,60.92,44900.0,39.3832,39.4091,39.3832,39.4091,44900.0
2011-02-15 12:40:00,60.91,60.93,60.91,60.93,29000.0,39.4026,39.4156,39.4026,39.4156,29000.0
2011-02-15 12:45:00,60.93,60.94,60.91,60.93,23000.0,39.4156,39.422,39.4026,39.4156,23000.0
2011-02-15 12:50:00,60.93,60.94,60.91,60.92,22200.0,39.4156,39.422,39.4026,39.4091,22200.0
2011-02-15 12:55:00,60.92,60.93,60.9,60.9,70700.0,39.4091,39.4156,39.3962,39.3962,70700.0
2011-02-15 13:00:00,60.9,60.9,60.88,60.89,51900.0,39.3962,39.3962,39.3832,39.3897,51900.0
2011-02-15 13:05:00,60.89,60.9,60.88,60.89,42000.0,39.3897,39.3962,39.3832,39.3897,42000.0
2011-02-15 13:10:00,60.88,60.93,60.88,60.92,109000.0,39.3832,39.4156,39.3832,39.4091,109000.0
2011-02-15 13:15:00,60.92,60.92,60.86,60.87,95600.0,39.4091,39.4091,39.3703,39.3768,95600.0
2011-02-15 13:20:00,60.87,60.88,60.86,60.87,92900.0,39.3768,39.3832,39.3703,39.3768,92900.0
2011-02-15 13:25:00,60.86,60.87,60.84,60.84,90100.0,39.3703,39.3768,39.3573,39.3573,90100.0
2011-02-15 13:30:00,60.85,60.87,60.84,60.86,41500.0,39.3638,39.3768,39.3573,39.3703,41500.0
2011-02-15 13:35:00,60.86,60.88,60.86,60.87,40800.0,39.3703,39.3832,39.3703,39.3768,40800.0
2011-02-15 13:40:00,60.87,60.88,60.86,60.88,10100.0,39.3768,39.3832,39.3703,39.3832,10100.0
2011-02-15 13:45:00,60.88,60.91,60.87,60.9,59200.0,39.3832,39.4026,39.3768,39.3962,59200.0
2011-02-15 13:50:00,60.9,60.92,60.87,60.87,199200.0,39.3962,39.4091,39.3768,39.3768,199200.0
2011-02-15 13:55:00,60.87,60.87,60.85,60.87,67400.0,39.3768,39.3768,39.3638,39.3768,67400.0
2011-02-15 14:00:00,60.86,60.87,60.82,60.82,85600.0,39.3703,39.3768,39.3444,39.3444,85600.0
2011-02-15 14:05:00,60.82,60.83,60.79,60.81,29700.0,39.3444,39.3509,39.325,39.3379,29700.0
2011-02-15 14:10:00,60.8,60.81,60.76,60.76,157200.0,39.3315,39.3379,39.3056,39.3056,157200.0
2011-02-15 14:15:00,60.77,60.78,60.75,60.78,78600.0,39.3121,39.3185,39.2991,39.3185,78600.0
2011-02-15 14:20:00,60.77,60.78,60.71,60.71,66100.0,39.3121,39.3185,39.2733,39.2733,66100.0
2011-02-15 14:25:00,60.71,60.71,60.66,60.66,50600.0,39.2733,39.2733,39.2409,39.2409,50600.0
2011-02-15 14:30:00,60.66,60.69,60.64,60.69,44100.0,39.2409,39.2603,39.228,39.2603,44100.0
2011-02-15 14:35:00,60.69,60.72,60.68,60.7,79400.0,39.2603,39.2797,39.2538,39.2668,79400.0
2011-02-15 14:40:00,60.69,60.74,60.69,60.73,34400.0,39.2603,39.2927,39.2603,39.2862,34400.0
2011-02-15 14:45:00,60.73,60.74,60.71,60.71,51800.0,39.2862,39.2927,39.2733,39.2733,51800.0
2011-02-15 14:50:00,60.72,60.77,60.72,60.77,41400.0,39.2797,39.3121,39.2797,39.3121,41400.0
2011-02-15 14:55:00,60.77,60.78,60.75,60.76,353500.0,39.3121,39.3185,39.2991,39.3056,353500.0
2011-02-15 15:00:00,60.76,60.78,60.74,60.77,32200.0,39.3056,39.3185,39.2927,39.3121,32200.0
2011-02-15 15:05:00,60.78,60.79,60.77,60.78,93900.0,39.3185,39.325,39.3121,39.3185,93900.0
2011-02-15 15:10:00,60.78,60.81,60.77,60.81,154600.0,39.3185,39.3379,39.3121,39.3379,154600.0
2011-02-15 15:15:00,60.81,60.81,60.78,60.79,128500.0,39.3379,39.3379,39.3185,39.325,128500.0
2011-02-15 15:20:00,60.79,60.79,60.72,60.72,130600.0,39.325,39.325,39.2797,39.2797,130600.0
2011-02-15 15:25:00,60.72,60.75,60.7,60.74,121600.0,39.2797,39.2991,39.2668,39.2927,121600.0
2011-02-15 15:30:00,60.75,60.78,60.74,60.74,54500.0,39.2991,39.3185,39.2927,39.2927,54500.0
2011-02-15 15:35:00,60.74,60.74,60.71,60.74,195400.0,39.2927,39.2927,39.2733,39.2927,195400.0
2011-02-15 15:40:00,60.74,60.74,60.71,60.73,214200.0,39.2927,39.2927,39.2733,39.2862,214200.0
2011-02-15 15:45:00,60.74,60.75,60.71,60.71,567200.0,39.2927,39.2991,39.2733,39.2733,567200.0
2011-02-15 15:50:00,60.71,60.73,60.7,60.72,193700.0,39.2733,39.2862,39.2668,39.2797,193700.0
2011-02-15 15:55:00,60.71,60.77,60.71,60.76,811000.0,39.2733,39.3121,39.2733,39.3056,811000.0
2011-02-16 09:30:00,61.0,61.02,60.94,61.0,430200.0,39.4609,39.4738,39.422,39.4609,430200.0
2011-02-16 09:35:00,61.01,61.06,60.99,61.02,281600.0,39.4673,39.4997,39.4544,39.4738,281600.0
2011-02-16 09:40:00,61.03,61.06,61.0,61.05,222000.0,39.4803,39.4997,39.4609,39.4932,222000.0
2011-02-16 09:45:00,61.04,61.04,60.95,61.0,238700.0,39.4867,39.4867,39.4285,39.4609,238700.0
2011-02-16 09:50:00,61.0,61.02,60.96,61.02,232500.0,39.4609,39.4738,39.435,39.4738,232500.0
2011-02-16 09:55:00,61.02,61.09,61.02,61.08,198300.0,39.4738,39.5191,39.4738,39.5126,198300.0
2011-02-16 10:00:00,61.07,61.09,60.98,61.01,326300.0,39.5061,39.5191,39.4479,39.4673,326300.0
2011-02-16 10:05:00,61.0,61.07,60.99,61.06,69600.0,39.4609,39.5061,39.4544,39.4997,69600.0
2011-02-16 10:10:00,61.05,61.17,61.05,61.14,294600.0,39.4932,39.5708,39.4932,39.5514,294600.0
2011-02-16 10:15:00,61.14,61.16,61.11,61.13,52800.0,39.5514,39.5644,39.532,39.5449,52800.0
2011-02-16 10:20:00,61.13,61.19,61.13,61.18,39500.0,39.5449,39.5838,39.5449,39.5773,39500.0
2011-02-16 10:25:00,61.18,61.19,61.13,61.15,61700.0,39.5773,39.5838,39.5449,39.5579,61700.0
2011-02-16 10:30:00,61.15,61.25,61.13,61.25,151200.0,39.5579,39.6226,39.5449,39.6226,151200.0
2011-02-16 10:35:00,61.25,61.31,61.25,61.28,130400.0,39.6226,39.6614,39.6226,39.642,130400.0
2011-02-16 10:40:00,61.28,61.31,61.25,61.29,261400.0,39.642,39.6614,39.6226,39.6485,261400.0
2011-02-16 10:45:00,61.29,61.32,61.28,61.32,319100.0,39.6485,39.6679,39.642,39.6679,319100.0
2011-02-16 10:50:00,61.32,61.33,61.29,61.31,189900.0,39.6679,39.6743,39.6485,39.6614,189900.0
2011-02-16 10:55:00,61.31,61.37,61.29,61.34,129800.0,39.6614,39.7002,39.6485,39.6808,129800.0
2011-02-16 11:00:00,61.35,61.39,61.3,61.3,268500.0,39.6873,39.7131,39.6549,39.6549,268500.0
2011-02-16 11:05:00,61.31,61.33,61.28,61.29,174300.0,39.6614,39.6743,39.642,39.6485,174300.0
2011-02-16 11:10:00,61.28,61.3,61.27,61.29,138900.0,39.642,39.6549,39.6355,39.6485,138900.0
2011-02-16 11:15:00,61.3,61.31,61.27,61.29,76800.0,39.6549,39.6614,39.6355,39.6485,76800.0
2011-02-16 11:20:00,61.28,61.32,61.26,61.31,167400.0,39.642,39.6679,39.629,39.6614,167400.0
2011-02-16 11:25:00,61.3,61.36,61.27,61.36,153700.0,39.6549,39.6937,39.6355,39.6937,153700.0
2011-02-16 11:30:00,61.35,61.38,61.25,61.25,225200.0,39.6873,39.7067,39.6226,39.6226,225200.0
2011-02-16 11:35:00,61.26,61.29,61.21,61.25,208000.0,39.629,39.6485,39.5967,39.6226,208000.0
2011-02-16 11:40:00,61.25,61.31,61.23,61.31,127100.0,39.6226,39.6614,39.6096,39.6614,127100.0
2011-02-16 11:45:00,61.32,61.36,61.31,61.31,78400.0,39.6679,39.6937,39.6614,39.6614,78400.0
2011-02-16 11:50:00,61.3,61.31,61.27,61.27,90000.0,39.6549,39.6614,39.6355,39.6355,90000.0
2011-02-16 11:55:00,61.27,61.33,61.26,61.31,253500.0,39.6355,39.6743,39.629,39.6614,253500.0
2011-02-16 12:00:00,61.31,61.34,61.26,61.26,241000.0,39.6614,39.6808,39.629,39.629,241000.0
2011-02-16 12:05:00,61.26,61.32,61.18,61.18,137300.0,39.629,39.6679,39.5773,39.5773,137300.0
2011-02-16 12:10:00,61.18,61.25,61.18,61.24,175300.0,39.5773,39.6226,39.5773,39.6161,175300.0
2011-02-16 12:15:00,61.24,61.26,61.21,61.21,181500.0,39.6161,39.629,39.5967,39.5967,181500.0
2011-02-16 12:20:00,61.21,61.25,61.21,61.25,91100.0,39.5967,39.6226,39.5967,39.6226,91100.0
2011-02-16 12:25:00,61.25,61.29,61.24,61.28,70600.0,39.6226,39.6485,39.6161,39.642,70600.0
2011-02-16 12:30:00,61.28,61.28,61.23,61.25,41900.0,39.642,39.642,39.6096,39.6226,41900.0
2011-02-16 12:35:00,61.25,61.27,61.24,61.27,14800.0,39.6226,39.6355,39.6161,39.6355,14800.0
2011-02-16 12:40:00,61.27,61.28,61.24,61.25,101100.0,39.6355,39.642,39.6161,39.6226,101100.0
2011-02-16 12:45:00,61.26,61.32,61.26,61.31,25900.0,39.629,39.6679,39.629,39.6614,25900.0
2011-02-16 12:50:00,61.32,61.32,61.26,61.28,118000.0,39.6679,39.6679,39.629,39.642,118000.0
2011-02-16 12:55:00,61.27,61.31,61.27,61.3,47700.0,39.6355,39.6614,39.6355,39.6549,47700.0
2011-02-16 13:00:00,61.3,61.32,61.26,61.26,129300.0,39.6549,39.6679,39.629,39.629,129300.0
2011-02-16 13:05:00,61.26,61.3,61.25,61.29,96700.0,39.629,39.6549,39.6226,39.6485,96700.0
2011-02-16 13:10:00,61.29,61.3,61.26,61.3,33800.0,39.6485,39.6549,39.629,39.6549,33800.0
2011-02-16 13:15:00,61.3,61.34,61.3,61.3,141300.0,39.6549,39.6808,39.6549,39.6549,141300.0
2011-02-16 13:20:00,61.31,61.34,61.3,61.32,29200.0,39.6614,39.6808,39.6549,39.6679,29200.0
2011-02-16 13:25:00,61.32,61.34,61.3,61.32,77200.0,39.6679,39.6808,39.6549,39.6679,77200.0
2011-02-16 13:30:00,61.33,61.35,61.32,61.33,92100.0,39.6743,39.6873,39.6679,39.6743,92100.0
2011-02-16 13:35:00,61.32,61.36,61.31,61.35,34900.0,39.6679,39.6937,39.6614,39.6873,34900.0
2011-02-16 13:40:00,61.36,61.4,61.35,61.38,375200.0,39.6937,39.7196,39.6873,39.7067,375200.0
2011-02-16 13:45:00,61.37,61.39,61.36,61.37,19200.0,39.7002,39.7131,39.6937,39.7002,19200.0
2011-02-16 13:50:00,61.37,61.4,61.37,61.37,130400.0,39.7002,39.7196,39.7002,39.7002,130400.0
2011-02-16 13:55:00,61.37,61.43,61.37,61.41,89200.0,39.7002,39.739,39.7002,39.7261,89200.0
2011-02-16 14:00:00,61.41,61.41,61.31,61.37,232300.0,39.7261,39.7261,39.6614,39.7002,232300.0
2011-02-16 14:05:00,61.36,61.36,61.3,61.3,101500.0,39.6937,39.6937,39.6549,39.6549,101500.0
2011-02-16 14:10:00,61.3,61.32,61.25,61.27,136600.0,39.6549,39.6679,39.6226,39.6355,136600.0
2011-02-16 14:15:00,61.28,61.32,61.28,61.3,153500.0,39.642,39.6679,39.642,39.6549,153500.0
2011-02-16 14:20:00,61.29,61.34,61.29,61.32,144800.0,39.6485,39.6808,39.6485,39.6679,144800.0
2011-02-16 14:25:00,61.33,61.34,61.32,61.33,57700.0,39.6743,39.6808,39.6679,39.6743,57700.0
2011-02-16 14:30:00,61.33,61.43,61.32,61.42,129700.0,39.6743,39.739,39.6679,39.7325,129700.0
2011-02-16 14:35:00,61.43,61.51,61.42,61.5,191700.0,39.739,39.7908,39.7325,39.7843,191700.0
2011-02-16 14:40:00,61.5,61.5,61.45,61.46,32500.0,39.7843,39.7843,39.752,39.7584,32500.0
2011-02-16 14:45:00,61.47,61.48,61.44,61.46,222100.0,39.7649,39.7714,39.7455,39.7584,222100.0
2011-02-16 14:50:00,61.45,61.56,61.45,61.53,345300.0,39.752,39.8231,39.752,39.8037,345300.0
2011-02-16 14:55:00,61.54,61.55,61.48,61.48,80600.0,39.8102,39.8166,39.7714,39.7714,80600.0
2011-02-16 15:00:00,61.47,61.49,61.46,61.48,36300.0,39.7649,39.7778,39.7584,39.7714,36300.0
2011-02-16 15:05:00,61.48,61.5,61.46,61.5,52000.0,39.7714,39.7843,39.7584,39.7843,52000.0
2011-02-16 15:10:00,61.49,61.51,61.48,61.5,24300.0,39.7778,39.7908,39.7714,39.7843,24300.0
2011-02-16 15:15:00,61.5,61.51,61.46,61.46,123300.0,39.7843,39.7908,39.7584,39.7584,123300.0
2011-02-16 15:20:00,61.47,61.49,61.45,61.48,107400.0,39.7649,39.7778,39.752,39.7714,107400.0
2011-02-16 15:25:00,61.48,61.51,61.46,61.47,113100.0,39.7714,39.7908,39.7584,39.7649,113100.0
2011-02-16 15:30:00,61.47,61.5,61.46,61.48,227200.0,39.7649,39.7843,39.7584,39.7714,227200.0
2011-02-16 15:35:00,61.48,61.54,61.47,61.53,151900.0,39.7714,39.8102,39.7649,39.8037,151900.0
2011-02-16 15:40:00,61.52,61.53,61.49,61.53,398900.0,39.7972,39.8037,39.7778,39.8037,398900.0
2011-02-16 15:45:00,61.53,61.54,61.5,61.52,406300.0,39.8037,39.8102,39.7843,39.7972,406300.0
2011-02-16 15:50:00,61.53,61.54,61.46,61.47,583100.0,39.8037,39.8102,39.7584,39.7649,583100.0
2011-02-16 15:55:00,61.47,61.52,61.46,61.5,1037000.0,39.7649,39.7972,39.7584,39.7843,1037000.0
2011-02-17 09:30:00,61.4,61.41,61.35,61.35,269400.0,39.7196,39.7261,39.6873,39.6873,269400.0
2011-02-17 09:35:00,61.36,61.42,61.33,61.42,225000.0,39.6937,39.7325,39.6743,39.7325,225000.0
2011-02-17 09:40:00,61.42,61.45,61.37,61.43,202200.0,39.7325,39.752,39.7002,39.739,202200.0
2011-02-17 09:45:00,61.43,61.5,61.42,61.49,298100.0,39.739,39.7843,39.7325,39.7778,298100.0
2011-02-17 09:50:00,61.49,61.53,61.48,61.5,133500.0,39.7778,39.8037,39.7714,39.7843,133500.0
2011-02-17 09:55:00,61.5,61.5,61.46,61.49,138600.0,39.7843,39.7843,39.7584,39.7778,138600.0
2011-02-17 10:00:00,61.48,61.55,61.42,61.55,384700.0,39.7714,39.8166,39.7325,39.8166,384700.0
2011-02-17 10:05:00,61.54,61.54,61.44,61.46,173200.0,39.8102,39.8102,39.7455,39.7584,173200.0
2011-02-17 10:10:00,61.47,61.49,61.42,61.46,137700.0,39.7649,39.7778,39.7325,39.7584,137700.0
2011-02-17 10:15:00,61.45,61.5,61.43,61.47,145800.0,39.752,39.7843,39.739,39.7649,145800.0
2011-02-17 10:20:00,61.48,61.57,61.48,61.54,108900.0,39.7714,39.8296,39.7714,39.8102,108900.0
2011-02-17 10:25:00,61.53,61.55,61.5,61.54,56800.0,39.8037,39.8166,39.7843,39.8102,56800.0
2011-02-17 10:30:00,61.54,61.6,61.49,61.58,103200.0,39.8102,39.849,39.7778,39.8361,103200.0
2011-02-17 10:35:00,61.57,61.59,61.51,61.51,80000.0,39.8296,39.8425,39.7908,39.7908,80000.0
2011-02-17 10:40:00,61.52,61.56,61.5,61.52,102500.0,39.7972,39.8231,39.7843,39.7972,102500.0
2011-02-17 10:45:00,61.53,61.56,61.52,61.52,71300.0,39.8037,39.8231,39.7972,39.7972,71300.0
2011-02-17 10:50:00,61.52,61.55,61.49,61.5,149600.0,39.7972,39.8166,39.7778,39.7843,149600.0
2011-02-17 10:55:00,61.51,61.52,61.46,61.48,74000.0,39.7908,39.7972,39.7584,39.7714,74000.0
2011-02-17 11:00:00,61.47,61.54,61.46,61.5,134500.0,39.7649,39.8102,39.7584,39.7843,134500.0
2011-02-17 11:05:00,61.51,61.54,61.5,61.52,101000.0,39.7908,39.8102,39.7843,39.7972,101000.0
2011-02-17 11:10:00,61.51,61.63,61.51,61.62,141900.0,39.7908,39.8684,39.7908,39.8619,141900.0
2011-02-17 11:15:00,61.63,61.68,61.6,61.68,172300.0,39.8684,39.9007,39.849,39.9007,172300.0
2011-02-17 11:20:00,61.68,61.73,61.67,61.73,108400.0,39.9007,39.9331,39.8943,39.9331,108400.0
2011-02-17 11:25:00,61.73,61.75,61.71,61.72,92700.0,39.9331,39.946,39.9202,39.9266,92700.0
2011-02-17 11:30:00,61.73,61.79,61.73,61.77,197600.0,39.9331,39.9719,39.9331,39.959,197600.0
2011-02-17 11:35:00,61.77,61.78,61.7,61.71,121100.0,39.959,39.9654,39.9137,39.9202,121100.0
2011-02-17 11:40:00,61.7,61.72,61.63,61.65,748000.0,39.9137,39.9266,39.8684,39.8813,748000.0
2011-02-17 11:45:00,61.65,61.66,61.62,61.63,360800.0,39.8813,39.8878,39.8619,39.8684,360800.0
2011-02-17 11:50:00,61.64,61.68,61.64,61.68,219900.0,39.8749,39.9007,39.8749,39.9007,219900.0
2011-02-17 11:55:00,61.68,61.74,61.67,61.72,116300.0,39.9007,39.9396,39.8943,39.9266,116300.0
2011-02-17 12:00:00,61.72,61.75,61.71,61.73,43300.0,39.9266,39.946,39.9202,39.9331,43300.0
2011-02-17 12:05:00,61.73,61.74,61.71,61.72,22800.0,39.9331,39.9396,39.9202,39.9266,22800.0
2011-02-17 12:10:00,61.72,61.72,61.67,61.69,32300.0,39.9266,39.9266,39.8943,39.9072,32300.0
2011-02-17 12:15:00,61.69,61.71,61.69,61.7,31900.0,39.9072,39.9202,39.9072,39.9137,31900.0
2011-02-17 12:20:00,61.7,61.71,61.66,61.66,365400.0,39.9137,39.9202,39.8878,39.8878,365400.0
2011-02-17 12:25:00,61.66,61.71,61.65,61.71,280200.0,39.8878,39.9202,39.8813,39.9202,280200.0
2011-02-17 12:30:00,61.71,61.72,61.67,61.67,123300.0,39.9202,39.9266,39.8943,39.8943,123300.0
2011-02-17 12:35:00,61.67,61.7,61.65,61.7,27300.0,39.8943,39.9137,39.8813,39.9137,27300.0
2011-02-17 12:40:00,61.69,61.71,61.69,61.71,36700.0,39.9072,39.9202,39.9072,39.9202,36700.0
2011-02-17 12:45:00,61.71,61.74,61.71,61.73,33500.0,39.9202,39.9396,39.9202,39.9331,33500.0
2011-02-17 12:50:00,61.72,61.73,61.68,61.69,49100.0,39.9266,39.9331,39.9007,39.9072,49100.0
2011-02-17 12:55:00,61.69,61.72,61.68,61.68,50900.0,39.9072,39.9266,39.9007,39.9007,50900.0
2011-02-17 13:00:00,61.69,61.72,61.68,61.7,55500.0,39.9072,39.9266,39.9007,39.9137,55500.0
2011-02-17 13:05:00,61.69,61.79,61.69,61.77,65100.0,39.9072,39.9719,39.9072,39.959,65100.0
2011-02-17 13:10:00,61.77,61.8,61.76,61.8,98900.0,39.959,39.9784,39.9525,39.9784,98900.0
2011-02-17 13:15:00,61.8,61.82,61.79,61.79,65900.0,39.9784,39.9913,39.9719,39.9719,65900.0
2011-02-17 13:20:00,61.78,61.82,61.78,61.79,76200.0,39.9654,39.9913,39.9654,39.9719,76200.0
2011-02-17 13:25:00,61.79,61.81,61.79,61.81,66100.0,39.9719,39.9848,39.9719,39.9848,66100.0
2011-02-17 13:30:00,61.81,61.82,61.8,61.8,45400.0,39.9848,39.9913,39.9784,39.9784,45400.0
2011-02-17 13:35:00,61.8,61.8,61.77,61.78,43000.0,39.9784,39.9784,39.959,39.9654,43000.0
2011-02-17 13:40:00,61.78,61.8,61.77,61.77,55300.0,39.9654,39.9784,39.959,39.959,55300.0
2011-02-17 13:45:00,61.77,61.78,61.75,61.77,46700.0,39.959,39.9654,39.946,39.959,46700.0
2011-02-17 13:50:00,61.77,61.77,61.73,61.74,39600.0,39.959,39.959,39.9331,39.9396,39600.0
2011-02-17 13:55:00,61.74,61.74,61.73,61.73,19800.0,39.9396,39.9396,39.9331,39.9331,19800.0
2011-02-17 14:00:00,61.73,61.77,61.73,61.76,41000.0,39.9331,39.959,39.9331,39.9525,41000.0
2011-02-17 14:05:00,61.76,61.78,61.75,61.77,52900.0,39.9525,39.9654,39.946,39.959,52900.0
2011-02-17 14:10:00,61.76,61.78,61.74,61.75,232200.0,39.9525,39.9654,39.9396,39.946,232200.0
2011-02-17 14:15:00,61.75,61.8,61.75,61.8,127700.0,39.946,39.9784,39.946,39.9784,127700.0
2011-02-17 14:20:00,61.8,61.8,61.76,61.78,117500.0,39.9784,39.9784,39.9525,39.9654,117500.0
2011-02-17 14:25:00,61.77,61.78,61.74,61.76,221500.0,39.959,39.9654,39.9396,39.9525,221500.0
2011-02-17 14:30:00,61.77,61.78,61.75,61.78,55900.0,39.959,39.9654,39.946,39.9654,55900.0
2011-02-17 14:35:00,61.78,61.79,61.77,61.78,209100.0,39.9654,39.9719,39.959,39.9654,209100.0
2011-02-17 14:40:00,61.78,61.79,61.78,61.79,64300.0,39.9654,39.9719,39.9654,39.9719,64300.0
2011-02-17 14:45:00,61.79,61.79,61.75,61.76,153700.0,39.9719,39.9719,39.946,39.9525,153700.0
2011-02-17 14:50:00,61.76,61.77,61.75,61.77,49800.0,39.9525,39.959,39.946,39.959,49800.0
2011-02-17 14:55:00,61.77,61.8,61.76,61.8,40600.0,39.959,39.9784,39.9525,39.9784,40600.0
2011-02-17 15:00:00,61.8,61.8,61.77,61.79,174300.0,39.9784,39.9784,39.959,39.9719,174300.0
2011-02-17 15:05:00,61.79,61.8,61.78,61.8,34600.0,39.9719,39.9784,39.9654,39.9784,34600.0
2011-02-17 15:10:00,61.8,61.81,61.78,61.8,104500.0,39.9784,39.9848,39.9654,39.9784,104500.0
2011-02-17 15:15:00,61.8,61.82,61.8,61.82,68200.0,39.9784,39.9913,39.9784,39.9913,68200.0
2011-02-17 15:20:00,61.82,61.83,61.81,61.83,101900.0,39.9913,39.9978,39.9848,39.9978,101900.0
2011-02-17 15:25:00,61.83,61.86,61.83,61.84,281100.0,39.9978,40.0172,39.9978,40.0042,281100.0
2011-02-17 15:30:00,61.85,61.85,61.78,61.79,297800.0,40.0107,40.0107,39.9654,39.9719,297800.0
2011-02-17 15:35:00,61.79,61.8,61.77,61.79,261100.0,39.9719,39.9784,39.959,39.9719,261100.0
2011-02-17 15:40:00,61.79,61.82,61.77,61.82,348800.0,39.9719,39.9913,39.959,39.9913,348800.0
2011-02-17 15:45:00,61.82,61.83,61.78,61.78,313300.0,39.9913,39.9978,39.9654,39.9654,313300.0
2011-02-17 15:50:00,61.79,61.79,61.74,61.76,799700.0,39.9719,39.9719,39.9396,39.9525,799700.0
2011-02-17 15:55:00,61.76,61.77,61.7,61.7,2179400.0,39.9525,39.959,39.9137,39.9137,2179400.0
2011-02-18 09:30:00,61.7,61.72,61.63,61.67,232200.0,39.9137,39.9266,39.8684,39.8943,232200.0
2011-02-18 09:35:00,61.66,61.67,61.58,61.59,451900.0,39.8878,39.8943,39.8361,39.8425,451900.0
2011-02-18 09:40:00,61.6,61.61,61.57,61.61,169400.0,39.849,39.8555,39.8296,39.8555,169400.0
2011-02-18 09:45:00,61.61,61.64,61.57,61.63,139900.0,39.8555,39.8749,39.8296,39.8684,139900.0
2011-02-18 09:50:00,61.64,61.66,61.63,61.65,62400.0,39.8749,39.8878,39.8684,39.8813,62400.0
2011-02-18 09:55:00,61.65,61.67,61.63,61.65,94000.0,39.8813,39.8943,39.8684,39.8813,94000.0
2011-02-18 10:00:00,61.65,61.67,61.62,61.62,123000.0,39.8813,39.8943,39.8619,39.8619,123000.0
2011-02-18 10:05:00,61.63,61.65,61.61,61.63,55000.0,39.8684,39.8813,39.8555,39.8684,55000.0
2011-02-18 10:10:00,61.63,61.64,61.57,61.58,64500.0,39.8684,39.8749,39.8296,39.8361,64500.0
2011-02-18 10:15:00,61.57,61.64,61.57,61.62,37400.0,39.8296,39.8749,39.8296,39.8619,37400.0
2011-02-18 10:20:00,61.63,61.69,61.63,61.69,104300.0,39.8684,39.9072,39.8684,39.9072,104300.0
2011-02-18 10:25:00,61.68,61.72,61.66,61.68,101700.0,39.9007,39.9266,39.8878,39.9007,101700.0
2011-02-18 10:30:00,61.67,61.72,61.66,61.71,54800.0,39.8943,39.9266,39.8878,39.9202,54800.0
2011-02-18 10:35:00,61.7,61.71,61.67,61.71,60500.0,39.9137,39.9202,39.8943,39.9202,60500.0
2011-02-18 10:40:00,61.7,61.75,61.7,61.75,232700.0,39.9137,39.946,39.9137,39.946,232700.0
2011-02-18 10:45:00,61.74,61.75,61.72,61.73,143600.0,39.9396,39.946,39.9266,39.9331,143600.0
2011-02-18 10:50:00,61.73,61.75,61.71,61.73,63600.0,39.9331,39.946,39.9202,39.9331,63600.0
2011-02-18 10:55:00,61.74,61.76,61.69,61.69,210700.0,39.9396,39.9525,39.9072,39.9072,210700.0
2011-02-18 11:00:00,61.7,61.74,61.69,61.7,260400.0,39.9137,39.9396,39.9072,39.9137,260400.0
2011-02-18 11:05:00,61.7,61.75,61.69,61.73,120600.0,39.9137,39.946,39.9072,39.9331,120600.0
2011-02-18 11:10:00,61.73,61.74,61.71,61.74,24200.0,39.9331,39.9396,39.9202,39.9396,24200.0
2011-02-18 11:15:00,61.73,61.78,61.73,61.78,65100.0,39.9331,39.9654,39.9331,39.9654,65100.0
2011-02-18 11:20:00,61.77,61.84,61.77,61.82,99800.0,39.959,40.0042,39.959,39.9913,99800.0
2011-02-18 11:25:00,61.83,61.86,61.81,61.84,123200.0,39.9978,40.0172,39.9848,40.0042,123200.0
2011-02-18 11:30:00,61.85,61.91,61.84,61.89,360200.0,40.0107,40.0495,40.0042,40.0366,360200.0
2011-02-18 11:35:00,61.89,61.92,61.89,61.92,34100.0,40.0366,40.056,40.0366,40.056,34100.0
2011-02-18 11:40:00,61.92,61.92,61.87,61.92,118700.0,40.056,40.056,40.0237,40.056,118700.0
2011-02-18 11:45:00,61.91,61.92,61.89,61.92,97700.0,40.0495,40.056,40.0366,40.056,97700.0
2011-02-18 11:50:00,61.91,61.93,61.91,61.91,71100.0,40.0495,40.0625,40.0495,40.0495,71100.0
2011-02-18 11:55:00,61.92,61.96,61.92,61.94,106600.0,40.056,40.0819,40.056,40.0689,106600.0
2011-02-18 12:00:00,61.95,61.98,61.93,61.95,98000.0,40.0754,40.0948,40.0625,40.0754,98000.0
2011-02-18 12:05:00,61.95,61.97,61.93,61.94,33700.0,40.0754,40.0883,40.0625,40.0689,33700.0
2011-02-18 12:10:00,61.93,61.96,61.93,61.95,35100.0,40.0625,40.0819,40.0625,40.0754,35100.0
2011-02-18 12:15:00,61.95,61.95,61.93,61.95,27400.0,40.0754,40.0754,40.0625,40.0754,27400.0
2011-02-18 12:20:00,61.95,61.97,61.94,61.95,146300.0,40.0754,40.0883,40.0689,40.0754,146300.0
2011-02-18 12:25:00,61.95,61.97,61.93,61.94,91800.0,40.0754,40.0883,40.0625,40.0689,91800.0
2011-02-18 12:30:00,61.93,61.95,61.93,61.95,32300.0,40.0625,40.0754,40.0625,40.0754,32300.0
2011-02-18 12:35:00,61.95,61.95,61.9,61.9,93000.0,40.0754,40.0754,40.0431,40.0431,93000.0
2011-02-18 12:40:00,61.91,61.92,61.9,61.91,54400.0,40.0495,40.056,40.0431,40.0495,54400.0
2011-02-18 12:45:00,61.91,61.92,61.9,61.91,27100.0,40.0495,40.056,40.0431,40.0495,27100.0
2011-02-18 12:50:00,61.9,61.95,61.9,61.95,258100.0,40.0431,40.0754,40.0431,40.0754,258100.0
2011-02-18 12:55:00,61.94,61.95,61.93,61.94,124800.0,40.0689,40.0754,40.0625,40.0689,124800.0
2011-02-18 13:00:00,61.94,61.94,61.93,61.94,79700.0,40.0689,40.0689,40.0625,40.0689,79700.0
2011-02-18 13:05:00,61.93,61.95,61.92,61.94,61700.0,40.0625,40.0754,40.056,40.0689,61700.0
2011-02-18 13:10:00,61.95,61.95,61.94,61.95,14200.0,40.0754,40.0754,40.0689,40.0754,14200.0
2011-02-18 13:15:00,61.94,61.95,61.9,61.92,93600.0,40.0689,40.0754,40.0431,40.056,93600.0
2011-02-18 13:20:00,61.92,61.93,61.91,61.93,118400.0,40.056,40.0625,40.0495,40.0625,118400.0
2011-02-18 13:25:00,61.93,61.93,61.92,61.92,22500.0,40.0625,40.0625,40.056,40.056,22500.0
2011-02-18 13:30:00,61.92,61.93,61.91,61.91,176400.0,40.056,40.0625,40.0495,40.0495,176400.0
2011-02-18 13:35:00,61.91,61.93,61.9,61.92,103100.0,40.0495,40.0625,40.0431,40.056,103100.0
2011-02-18 13:40:00,61.92,61.93,61.88,61.9,146400.0,40.056,40.0625,40.0301,40.0431,146400.0
2011-02-18 13:45:00,61.89,61.92,61.89,61.9,159600.0,40.0366,40.056,40.0366,40.0431,159600.0
2011-02-18 13:50:00,61.91,61.93,61.91,61.93,79000.0,40.0495,40.0625,40.0495,40.0625,79000.0
2011-02-18 13:55:00,61.92,61.95,61.92,61.94,24600.0,40.056,40.0754,40.056,40.0689,24600.0
2011-02-18 14:00:00,61.94,61.95,61.92,61.93,117900.0,40.0689,40.0754,40.056,40.0625,117900.0
2011-02-18 14:05:00,61.93,61.96,61.93,61.94,116400.0,40.0625,40.0819,40.0625,40.0689,116400.0
2011-02-18 14:10:00,61.95,61.95,61.92,61.95,216500.0,40.0754,40.0754,40.056,40.0754,216500.0
2011-02-18 14:15:00,61.95,61.95,61.89,61.89,434400.0,40.0754,40.0754,40.0366,40.0366,434400.0
2011-02-18 14:20:00,61.9,61.91,61.84,61.85,155400.0,40.0431,40.0495,40.0042,40.0107,155400.0
2011-02-18 14:25:00,61.85,61.85,61.82,61.85,69500.0,40.0107,40.0107,39.9913,40.0107,69500.0
2011-02-18 14:30:00,61.84,61.86,61.82,61.86,78700.0,40.0042,40.0172,39.9913,40.0172,78700.0
2011-02-18 14:35:00,61.85,61.86,61.84,61.85,40400.0,40.0107,40.0172,40.0042,40.0107,40400.0
2011-02-18 14:40:00,61.85,61.86,61.84,61.86,37400.0,40.0107,40.0172,40.0042,40.0172,37400.0
2011-02-18 14:45:00,61.86,61.88,61.84,61.86,396200.0,40.0172,40.0301,40.0042,40.0172,396200.0
2011-02-18 14:50:00,61.85,61.88,61.85,61.86,134900.0,40.0107,40.0301,40.0107,40.0172,134900.0
2011-02-18 14:55:00,61.87,61.87,61.85,61.87,44300.0,40.0237,40.0237,40.0107,40.0237,44300.0
2011-02-18 15:00:00,61.87,61.88,61.86,61.86,53600.0,40.0237,40.0301,40.0172,40.0172,53600.0
2011-02-18 15:05:00,61.86,61.88,61.86,61.86,53100.0,40.0172,40.0301,40.0172,40.0172,53100.0
2011-02-18 15:10:00,61.87,61.87,61.85,61.86,149000.0,40.0237,40.0237,40.0107,40.0172,149000.0
2011-02-18 15:15:00,61.85,61.86,61.81,61.82,143100.0,40.0107,40.0172,39.9848,39.9913,143100.0
2011-02-18 15:20:00,61.82,61.86,61.81,61.85,91300.0,39.9913,40.0172,39.9848,40.0107,91300.0
2011-02-18 15:25:00,61.85,61.86,61.83,61.85,206700.0,40.0107,40.0172,39.9978,40.0107,206700.0
2011-02-18 15:30:00,61.84,61.85,61.81,61.82,153300.0,40.0042,40.0107,39.9848,39.9913,153300.0
2011-02-18 15:35:00,61.82,61.83,61.78,61.79,239800.0,39.9913,39.9978,39.9654,39.9719,239800.0
2011-02-18 15:40:00,61.78,61.83,61.78,61.83,122200.0,39.9654,39.9978,39.9654,39.9978,122200.0
2011-02-18 15:45:00,61.83,61.89,61.83,61.86,218600.0,39.9978,40.0366,39.9978,40.0172,218600.0
2011-02-18 15:50:00,61.85,61.89,61.85,61.89,269500.0,40.0107,40.0366,40.0107,40.0366,269500.0
2011-02-18 15:55:00,61.89,61.94,61.89,61.94,377500.0,40.0366,40.0689,40.0366,40.0689,377500.0
2011-02-22 09:30:00,60.63,60.67,60.53,60.57,675800.0,39.2215,39.2474,39.1568,39.1827,675800.0
2011-02-22 09:35:00,60.57,60.63,60.49,60.59,653600.0,39.1827,39.2215,39.1309,39.1956,653600.0
2011-02-22 09:40:00,60.6,60.64,60.57,60.59,205200.0,39.2021,39.228,39.1827,39.1956,205200.0
2011-02-22 09:45:00,60.59,60.72,60.58,60.72,222300.0,39.1956,39.2797,39.1892,39.2797,222300.0
2011-02-22 09:50:00,60.72,60.84,60.71,60.8,476300.0,39.2797,39.3573,39.2733,39.3315,476300.0
2011-02-22 09:55:00,60.81,60.88,60.8,60.88,291500.0,39.3379,39.3832,39.3315,39.3832,291500.0
2011-02-22 10:00:00,60.87,60.91,60.81,60.87,486100.0,39.3768,39.4026,39.3379,39.3768,486100.0
2011-02-22 10:05:00,60.88,60.9,60.81,60.9,168800.0,39.3832,39.3962,39.3379,39.3962,168800.0
2011-02-22 10:10:00,60.91,61.0,60.9,60.96,237800.0,39.4026,39.4609,39.3962,39.435,237800.0
2011-02-22 10:15:00,60.96,61.06,60.94,60.94,197800.0,39.435,39.4997,39.422,39.422,197800.0
2011-02-22 10:20:00,60.94,60.95,60.85,60.89,205100.0,39.422,39.4285,39.3638,39.3897,205100.0
2011-02-22 10:25:00,60.9,60.92,60.86,60.9,254500.0,39.3962,39.4091,39.3703,39.3962,254500.0
2011-02-22 10:30:00,60.9,60.96,60.87,60.96,254800.0,39.3962,39.435,39.3768,39.435,254800.0
2011-02-22 10:35:00,60.96,61.01,60.96,60.98,91900.0,39.435,39.4673,39.435,39.4479,91900.0
2011-02-22 10:40:00,60.98,61.03,60.93,61.03,99500.0,39.4479,39.4803,39.4156,39.4803,99500.0
2011-02-22 10:45:00,61.03,61.05,61.0,61.02,141900.0,39.4803,39.4932,39.4609,39.4738,141900.0
2011-02-22 10:50:00,61.02,61.09,61.02,61.02,140700.0,39.4738,39.5191,39.4738,39.4738,140700.0
2011-02-22 10:55:00,61.02,61.05,60.97,60.98,136700.0,39.4738,39.4932,39.4414,39.4479,136700.0
2011-02-22 11:00:00,60.98,60.99,60.89,60.93,101200.0,39.4479,39.4544,39.3897,39.4156,101200.0
2011-02-22 11:05:00,60.92,60.94,60.83,60.85,299500.0,39.4091,39.422,39.3509,39.3638,299500.0
2011-02-22 11:10:00,60.85,60.89,60.83,60.86,294000.0,39.3638,39.3897,39.3509,39.3703,294000.0
2011-02-22 11:15:00,60.86,60.86,60.79,60.8,158400.0,39.3703,39.3703,39.325,39.3315,158400.0
2011-02-22 11:20:00,60.8,60.82,60.7,60.7,217100.0,39.3315,39.3444,39.2668,39.2668,217100.0
2011-02-22 11:25:00,60.7,60.77,60.68,60.76,213500.0,39.2668,39.3121,39.2538,39.3056,213500.0
2011-02-22 11:30:00,60.77,60.77,60.66,60.7,301400.0,39.3121,39.3121,39.2409,39.2668,301400.0
2011-02-22 11:35:00,60.7,60.7,60.61,60.61,90500.0,39.2668,39.2668,39.2086,39.2086,90500.0
2011-02-22 11:40:00,60.62,60.67,60.6,60.62,262800.0,39.215,39.2474,39.2021,39.215,262800.0
2011-02-22 11:45:00,60.62,60.62,60.54,60.59,392800.0,39.215,39.215,39.1633,39.1956,392800.0
2011-02-22 11:50:00,60.59,60.61,60.51,60.57,368100.0,39.1956,39.2086,39.1439,39.1827,368100.0
2011-02-22 11:55:00,60.58,60.64,60.58,60.6,323900.0,39.1892,39.228,39.1892,39.2021,323900.0
2011-02-22 12:00:00,60.6,60.62,60.52,60.58,1152100.0,39.2021,39.215,39.1503,39.1892,1152100.0
2011-02-22 12:05:00,60.58,60.61,60.56,60.6,125300.0,39.1892,39.2086,39.1762,39.2021,125300.0
2011-02-22 12:10:00,60.6,60.62,60.49,60.51,157800.0,39.2021,39.215,39.1309,39.1439,157800.0
2011-02-22 12:15:00,60.5,60.57,60.47,60.57,91400.0,39.1374,39.1827,39.118,39.1827,91400.0
2011-02-22 12:20:00,60.57,60.61,60.56,60.58,142500.0,39.1827,39.2086,39.1762,39.1892,142500.0
2011-02-22 12:25:00,60.58,60.6,60.56,60.59,65200.0,39.1892,39.2021,39.1762,39.1956,65200.0
2011-02-22 12:30:00,60.6,60.6,60.57,60.58,62500.0,39.2021,39.2021,39.1827,39.1892,62500.0
2011-02-22 12:35:00,60.58,60.58,60.49,60.5,76400.0,39.1892,39.1892,39.1309,39.1374,76400.0
2011-02-22 12:40:00,60.5,60.52,60.38,60.41,194200.0,39.1374,39.1503,39.0598,39.0792,194200.0
2011-02-22 12:45:00,60.41,60.44,60.34,60.35,142600.0,39.0792,39.0986,39.0339,39.0404,142600.0
2011-02-22 12:50:00,60.34,60.39,60.31,60.37,120700.0,39.0339,39.0662,39.0145,39.0533,120700.0
2011-02-22 12:55:00,60.37,60.37,60.27,60.35,79000.0,39.0533,39.0533,38.9886,39.0404,79000.0
2011-02-22 13:00:00,60.34,60.34,60.27,60.34,260600.0,39.0339,39.0339,38.9886,39.0339,260600.0
2011-02-22 13:05:00,60.34,60.43,60.34,60.39,186800.0,39.0339,39.0921,39.0339,39.0662,186800.0
2011-02-22 13:10:00,60.4,60.41,60.32,60.37,276300.0,39.0727,39.0792,39.021,39.0533,276300.0
2011-02-22 13:15:00,60.37,60.41,60.36,60.4,138600.0,39.0533,39.0792,39.0468,39.0727,138600.0
2011-02-22 13:20:00,60.4,60.4,60.24,60.25,321300.0,39.0727,39.0727,38.9692,38.9757,321300.0
2011-02-22 13:25:00,60.26,60.34,60.26,60.33,165700.0,38.9821,39.0339,38.9821,39.0274,165700.0
2011-02-22 13:30:00,60.32,60.35,60.31,60.31,88400.0,39.021,39.0404,39.0145,39.0145,88400.0
2011-02-22 13:35:00,60.32,60.43,60.32,60.39,757400.0,39.021,39.0921,39.021,39.0662,757400.0
2011-02-22 13:40:00,60.39,60.4,60.32,60.32,125300.0,39.0662,39.0727,39.021,39.021,125300.0
2011-02-22 13:45:00,60.32,60.32,60.26,60.31,267400.0,39.021,39.021,38.9821,39.0145,267400.0
2011-02-22 13:50:00,60.31,60.38,60.31,60.38,594100.0,39.0145,39.0598,39.0145,39.0598,594100.0
2011-02-22 13:55:00,60.37,60.38,60.33,60.34,153100.0,39.0533,39.0598,39.0274,39.0339,153100.0
2011-02-22 14:00:00,60.34,60.37,60.33,60.35,187200.0,39.0339,39.0533,39.0274,39.0404,187200.0
2011-02-22 14:05:00,60.35,60.35,60.23,60.33,289800.0,39.0404,39.0404,38.9627,39.0274,289800.0
2011-02-22 14:10:00,60.32,60.32,60.29,60.3,61200.0,39.021,39.021,39.0016,39.008,61200.0
2011-02-22 14:15:00,60.29,60.32,60.28,60.29,1501100.0,39.0016,39.021,38.9951,39.0016,1501100.0
2011-02-22 14:20:00,60.29,60.31,60.26,60.31,79200.0,39.0016,39.0145,38.9821,39.0145,79200.0
2011-02-22 14:25:00,60.31,60.38,60.28,60.36,147100.0,39.0145,39.0598,38.9951,39.0468,147100.0
2011-02-22 14:30:00,60.35,60.43,60.35,60.41,185100.0,39.0404,39.0921,39.0404,39.0792,185100.0
2011-02-22 14:35:00,60.4,60.43,60.39,60.41,175500.0,39.0727,39.0921,39.0662,39.0792,175500.0
2011-02-22 14:40:00,60.41,60.42,60.37,60.41,182900.0,39.0792,39.0857,39.0533,39.0792,182900.0
2011-02-22 14:45:00,60.42,60.47,60.42,60.45,140400.0,39.0857,39.118,39.0857,39.1051,140400.0
2011-02-22 14:50:00,60.46,60.47,60.36,60.37,125800.0,39.1115,39.118,39.0468,39.0533,125800.0
2011-02-22 14:55:00,60.37,60.41,60.33,60.34,191900.0,39.0533,39.0792,39.0274,39.0339,191900.0
2011-02-22 15:00:00,60.34,60.39,60.34,60.36,200500.0,39.0339,39.0662,39.0339,39.0468,200500.0
2011-02-22 15:05:00,60.36,60.36,60.21,60.25,787000.0,39.0468,39.0468,38.9498,38.9757,787000.0
2011-02-22 15:10:00,60.24,60.29,60.22,60.28,171600.0,38.9692,39.0016,38.9563,38.9951,171600.0
2011-02-22 15:15:00,60.28,60.28,60.18,60.18,260800.0,38.9951,38.9951,38.9304,38.9304,260800.0
2011-02-22 15:20:00,60.17,60.2,60.13,60.18,332900.0,38.9239,38.9433,38.898,38.9304,332900.0
2011-02-22 15:25:00,60.17,60.17,60.09,60.12,299200.0,38.9239,38.9239,38.8722,38.8916,299200.0
2011-02-22 15:30:00,60.12,60.17,60.12,60.17,315500.0,38.8916,38.9239,38.8916,38.9239,315500.0
2011-02-22 15:35:00,60.17,60.2,60.09,60.11,483000.0,38.9239,38.9433,38.8722,38.8851,483000.0
2011-02-22 15:40:00,60.11,60.16,60.11,60.13,475100.0,38.8851,38.9175,38.8851,38.898,475100.0
2011-02-22 15:45:00,60.13,60.18,60.12,60.13,481800.0,38.898,38.9304,38.8916,38.898,481800.0
2011-02-22 15:50:00,60.13,60.23,60.13,60.22,811700.0,38.898,38.9627,38.898,38.9563,811700.0
2011-02-22 15:55:00,60.22,60.24,60.14,60.15,1792600.0,38.9563,38.9692,38.9045,38.911,1792600.0
2011-02-23 09:30:00,60.43,60.53,60.4,60.53,1155700.0,39.0921,39.1568,39.0727,39.1568,1155700.0
2011-02-23 09:35:00,60.53,60.59,60.52,60.56,327000.0,39.1568,39.1956,39.1503,39.1762,327000.0
2011-02-23 09:40:00,60.56,60.6,60.53,60.54,232100.0,39.1762,39.2021,39.1568,39.1633,232100.0
2011-02-23 09:45:00,60.54,60.54,60.38,60.41,394600.0,39.1633,39.1633,39.0598,39.0792,394600.0
2011-02-23 09:50:00,60.41,60.51,60.39,60.42,220800.0,39.0792,39.1439,39.0662,39.0857,220800.0
2011-02-23 09:55:00,60.43,60.45,60.33,60.38,183900.0,39.0921,39.1051,39.0274,39.0598,183900.0
2011-02-23 10:00:00,60.38,60.51,60.38,60.48,392500.0,39.0598,39.1439,39.0598,39.1245,392500.0
2011-02-23 10:05:00,60.48,60.49,60.3,60.31,299300.0,39.1245,39.1309,39.008,39.0145,299300.0
2011-02-23 10:10:00,60.31,60.41,60.31,60.39,355000.0,39.0145,39.0792,39.0145,39.0662,355000.0
2011-02-23 10:15:00,60.39,60.46,60.38,60.45,113500.0,39.0662,39.1115,39.0598,39.1051,113500.0
2011-02-23 10:20:00,60.45,60.63,60.43,60.6,376600.0,39.1051,39.2215,39.0921,39.2021,376600.0
2011-02-23 10:25:00,60.59,60.59,60.53,60.57,139200.0,39.1956,39.1956,39.1568,39.1827,139200.0
2011-02-23 10:30:00,60.58,60.62,60.51,60.51,192400.0,39.1892,39.215,39.1439,39.1439,192400.0
2011-02-23 10:35:00,60.51,60.53,60.43,60.45,190100.0,39.1439,39.1568,39.0921,39.1051,190100.0
2011-02-23 10:40:00,60.45,60.45,60.32,60.34,268900.0,39.1051,39.1051,39.021,39.0339,268900.0
2011-02-23 10:45:00,60.35,60.41,60.34,60.39,188400.0,39.0404,39.0792,39.0339,39.0662,188400.0
2011-02-23 10:50:00,60.39,60.5,60.39,60.47,104400.0,39.0662,39.1374,39.0662,39.118,104400.0
2011-02-23 10:55:00,60.46,60.5,60.45,60.5,137300.0,39.1115,39.1374,39.1051,39.1374,137300.0
2011-02-23 11:00:00,60.5,60.5,60.44,60.44,335100.0,39.1374,39.1374,39.0986,39.0986,335100.0
2011-02-23 11:05:00,60.44,60.52,60.44,60.52,383900.0,39.0986,39.1503,39.0986,39.1503,383900.0
2011-02-23 11:10:00,60.51,60.52,60.43,60.44,279300.0,39.1439,39.1503,39.0921,39.0986,279300.0
2011-02-23 11:15:00,60.44,60.5,60.42,60.43,301100.0,39.0986,39.1374,39.0857,39.0921,301100.0
2011-02-23 11:20:00,60.43,60.45,60.4,60.45,247300.0,39.0921,39.1051,39.0727,39.1051,247300.0
2011-02-23 11:25:00,60.46,60.49,60.43,60.46,356400.0,39.1115,39.1309,39.0921,39.1115,356400.0
2011-02-23 11:30:00,60.46,60.46,60.33,60.36,403900.0,39.1115,39.1115,39.0274,39.0468,403900.0
2011-02-23 11:35:00,60.36,60.43,60.34,60.36,244000.0,39.0468,39.0921,39.0339,39.0468,244000.0
2011-02-23 11:40:00,60.37,60.4,60.35,60.35,130700.0,39.0533,39.0727,39.0404,39.0404,130700.0
2011-02-23 11:45:00,60.34,60.34,60.28,60.29,107500.0,39.0339,39.0339,38.9951,39.0016,107500.0
2011-02-23 11:50:00,60.29,60.36,60.27,60.34,187300.0,39.0016,39.0468,38.9886,39.0339,187300.0
2011-02-23 11:55:00,60.33,60.34,60.26,60.28,166600.0,39.0274,39.0339,38.9821,38.9951,166600.0
2011-02-23 12:00:00,60.28,60.29,60.18,60.21,254600.0,38.9951,39.0016,38.9304,38.9498,254600.0
2011-02-23 12:05:00,60.21,60.24,60.07,60.1,354800.0,38.9498,38.9692,38.8592,38.8786,354800.0
2011-02-23 12:10:00,60.11,60.16,60.07,60.13,209100.0,38.8851,38.9175,38.8592,38.898,209100.0
2011-02-23 12:15:00,60.14,60.14,60.03,60.05,194900.0,38.9045,38.9045,38.8334,38.8463,194900.0
2011-02-23 12:20:00,60.05,60.12,60.04,60.11,276000.0,38.8463,38.8916,38.8398,38.8851,276000.0
2011-02-23 12:25:00,60.11,60.12,60.08,60.1,124900.0,38.8851,38.8916,38.8657,38.8786,124900.0
2011-02-23 12:30:00,60.1,60.15,60.08,60.14,231700.0,38.8786,38.911,38.8657,38.9045,231700.0
2011-02-23 12:35:00,60.13,60.17,60.11,60.17,129500.0,38.898,38.9239,38.8851,38.9239,129500.0
2011-02-23 12:40:00,60.16,60.17,60.1,60.12,121200.0,38.9175,38.9239,38.8786,38.8916,121200.0
2011-02-23 12:45:00,60.12,60.12,60.07,60.08,148300.0,38.8916,38.8916,38.8592,38.8657,148300.0
2011-02-23 12:50:00,60.08,60.11,60.06,60.08,86800.0,38.8657,38.8851,38.8528,38.8657,86800.0
2011-02-23 12:55:00,60.07,60.16,60.07,60.1,121700.0,38.8592,38.9175,38.8592,38.8786,121700.0
2011-02-23 13:00:00,60.1,60.12,60.06,60.11,117400.0,38.8786,38.8916,38.8528,38.8851,117400.0
2011-02-23 13:05:00,60.11,60.12,60.02,60.04,111300.0,38.8851,38.8916,38.8269,38.8398,111300.0
2011-02-23 13:10:00,60.03,60.04,60.0,60.0,107400.0,38.8334,38.8398,38.814,38.814,107400.0
2011-02-23 13:15:00,60.0,60.0,59.87,59.89,364900.0,38.814,38.814,38.7299,38.7428,364900.0
2011-02-23 13:20:00,59.89,60.01,59.88,60.01,101500.0,38.7428,38.8204,38.7363,38.8204,101500.0
2011-02-23 13:25:00,60.0,60.04,59.98,60.02,113100.0,38.814,38.8398,38.801,38.8269,113100.0
2011-02-23 13:30:00,60.02,60.02,59.96,59.96,62800.0,38.8269,38.8269,38.7881,38.7881,62800.0
2011-02-23 13:35:00,59.96,60.09,59.96,60.07,177600.0,38.7881,38.8722,38.7881,38.8592,177600.0
2011-02-23 13:40:00,60.06,60.07,59.98,60.07,122200.0,38.8528,38.8592,38.801,38.8592,122200.0
2011-02-23 13:45:00,60.07,60.11,60.06,60.08,102500.0,38.8592,38.8851,38.8528,38.8657,102500.0
2011-02-23 13:50:00,60.08,60.18,60.07,60.17,95200.0,38.8657,38.9304,38.8592,38.9239,95200.0
2011-02-23 13:55:00,60.18,60.2,60.13,60.17,94000.0,38.9304,38.9433,38.898,38.9239,94000.0
2011-02-23 14:00:00,60.17,60.27,60.15,60.26,141100.0,38.9239,38.9886,38.911,38.9821,141100.0
2011-02-23 14:05:00,60.26,60.26,60.21,60.24,58900.0,38.9821,38.9821,38.9498,38.9692,58900.0
2011-02-23 14:10:00,60.25,60.26,60.17,60.18,157000.0,38.9757,38.9821,38.9239,38.9304,157000.0
2011-02-23 14:15:00,60.19,60.27,60.19,60.27,111300.0,38.9369,38.9886,38.9369,38.9886,111300.0
2011-02-23 14:20:00,60.26,60.31,60.26,60.29,80600.0,38.9821,39.0145,38.9821,39.0016,80600.0
2011-02-23 14:25:00,60.29,60.3,60.23,60.23,53100.0,39.0016,39.008,38.9627,38.9627,53100.0
2011-02-23 14:30:00,60.23,60.31,60.23,60.29,79200.0,38.9627,39.0145,38.9627,39.0016,79200.0
2011-02-23 14:35:00,60.3,60.31,60.23,60.23,73500.0,39.008,39.0145,38.9627,38.9627,73500.0
2011-02-23 14:40:00,60.23,60.25,60.17,60.18,174300.0,38.9627,38.9757,38.9239,38.9304,174300.0
2011-02-23 14:45:00,60.18,60.22,60.14,60.15,248400.0,38.9304,38.9563,38.9045,38.911,248400.0
2011-02-23 14:50:00,60.15,60.27,60.14,60.27,142400.0,38.911,38.9886,38.9045,38.9886,142400.0
2011-02-23 14:55:00,60.27,60.34,60.27,60.33,73000.0,38.9886,39.0339,38.9886,39.0274,73000.0
2011-02-23 15:00:00,60.33,60.38,60.32,60.36,171200.0,39.0274,39.0598,39.021,39.0468,171200.0
2011-02-23 15:05:00,60.36,60.39,60.33,60.35,224900.0,39.0468,39.0662,39.0274,39.0404,224900.0
2011-02-23 15:10:00,60.35,60.37,60.34,60.34,157300.0,39.0404,39.0533,39.0339,39.0339,157300.0
2011-02-23 15:15:00,60.35,60.36,60.3,60.34,166700.0,39.0404,39.0468,39.008,39.0339,166700.0
2011-02-23 15:20:00,60.34,60.45,60.34,60.41,344800.0,39.0339,39.1051,39.0339,39.0792,344800.0
2011-02-23 15:25:00,60.41,60.42,60.34,60.34,328700.0,39.0792,39.0857,39.0339,39.0339,328700.0
2011-02-23 15:30:00,60.33,60.34,60.25,60.3,275300.0,39.0274,39.0339,38.9757,39.008,275300.0
2011-02-23 15:35:00,60.29,60.34,60.25,60.33,127100.0,39.0016,39.0339,38.9757,39.0274,127100.0
2011-02-23 15:40:00,60.33,60.36,60.3,60.32,319000.0,39.0274,39.0468,39.008,39.021,319000.0
2011-02-23 15:45:00,60.32,60.32,60.22,60.3,389800.0,39.021,39.021,38.9563,39.008,389800.0
2011-02-23 15:50:00,60.3,60.32,60.26,60.28,254100.0,39.008,39.021,38.9821,38.9951,254100.0
2011-02-23 15:55:00,60.27,60.29,60.24,60.24,988100.0,38.9886,39.0016,38.9692,38.9692,988100.0
2011-02-24 09:30:00,60.35,60.37,60.27,60.31,328900.0,39.0404,39.0533,38.9886,39.0145,328900.0
2011-02-24 09:35:00,60.31,60.37,60.3,60.35,364800.0,39.0145,39.0533,39.008,39.0404,364800.0
2011-02-24 09:40:00,60.35,60.42,60.33,60.42,264800.0,39.0404,39.0857,39.0274,39.0857,264800.0
2011-02-24 09:45:00,60.42,60.44,60.33,60.34,115000.0,39.0857,39.0986,39.0274,39.0339,115000.0
2011-02-24 09:50:00,60.33,60.36,60.3,60.33,110700.0,39.0274,39.0468,39.008,39.0274,110700.0
2011-02-24 09:55:00,60.33,60.41,60.3,60.37,177900.0,39.0274,39.0792,39.008,39.0533,177900.0
2011-02-24 10:00:00,60.38,60.41,60.24,60.26,564300.0,39.0598,39.0792,38.9692,38.9821,564300.0
2011-02-24 10:05:00,60.26,60.37,60.23,60.36,154300.0,38.9821,39.0533,38.9627,39.0468,154300.0
2011-02-24 10:10:00,60.36,60.36,60.28,60.33,155000.0,39.0468,39.0468,38.9951,39.0274,155000.0
2011-02-24 10:15:00,60.33,60.49,60.27,60.47,375600.0,39.0274,39.1309,38.9886,39.118,375600.0
2011-02-24 10:20:00,60.47,60.52,60.41,60.43,759600.0,39.118,39.1503,39.0792,39.0921,759600.0
2011-02-24 10:25:00,60.42,60.43,60.36,60.41,92400.0,39.0857,39.0921,39.0468,39.0792,92400.0
2011-02-24 10:30:00,60.4,60.41,60.27,60.34,214900.0,39.0727,39.0792,38.9886,39.0339,214900.0
2011-02-24 10:35:00,60.34,60.37,60.26,60.27,116200.0,39.0339,39.0533,38.9821,38.9886,116200.0
2011-02-24 10:40:00,60.26,60.3,60.21,60.22,172900.0,38.9821,39.008,38.9498,38.9563,172900.0
2011-02-24 10:45:00,60.23,60.26,60.17,60.24,130700.0,38.9627,38.9821,38.9239,38.9692,130700.0
2011-02-24 10:50:00,60.24,60.27,60.2,60.24,95700.0,38.9692,38.9886,38.9433,38.9692,95700.0
2011-02-24 10:55:00,60.24,60.28,60.2,60.25,178600.0,38.9692,38.9951,38.9433,38.9757,178600.0
2011-02-24 11:00:00,60.25,60.31,60.21,60.23,221200.0,38.9757,39.0145,38.9498,38.9627,221200.0
2011-02-24 11:05:00,60.23,60.27,60.2,60.25,211900.0,38.9627,38.9886,38.9433,38.9757,211900.0
2011-02-24 11:10:00,60.25,60.26,60.14,60.14,234200.0,38.9757,38.9821,38.9045,38.9045,234200.0
2011-02-24 11:15:00,60.13,60.16,60.11,60.16,652900.0,38.898,38.9175,38.8851,38.9175,652900.0
2011-02-24 11:20:00,60.16,60.18,60.12,60.18,170200.0,38.9175,38.9304,38.8916,38.9304,170200.0
2011-02-24 11:25:00,60.17,60.3,60.16,60.3,254100.0,38.9239,39.008,38.9175,39.008,254100.0
2011-02-24 11:30:00,60.29,60.31,60.25,60.25,124200.0,39.0016,39.0145,38.9757,38.9757,124200.0
2011-02-24 11:35:00,60.25,60.29,60.21,60.27,73900.0,38.9757,39.0016,38.9498,38.9886,73900.0
2011-02-24 11:40:00,60.27,60.31,60.26,60.26,202500.0,38.9886,39.0145,38.9821,38.9821,202500.0
2011-02-24 11:45:00,60.25,60.25,60.1,60.12,382200.0,38.9757,38.9757,38.8786,38.8916,382200.0
2011-02-24 11:50:00,60.12,60.18,60.1,60.17,153900.0,38.8916,38.9304,38.8786,38.9239,153900.0
2011-02-24 11:55:00,60.17,60.19,60.14,60.14,112000.0,38.9239,38.9369,38.9045,38.9045,112000.0
2011-02-24 12:00:00,60.14,60.2,60.05,60.09,281000.0,38.9045,38.9433,38.8463,38.8722,281000.0
2011-02-24 12:05:00,60.1,60.12,59.98,60.03,322100.0,38.8786,38.8916,38.801,38.8334,322100.0
2011-02-24 12:10:00,60.04,60.12,60.04,60.09,113700.0,38.8398,38.8916,38.8398,38.8722,113700.0
2011-02-24 12:15:00,60.09,60.15,60.09,60.14,56700.0,38.8722,38.911,38.8722,38.9045,56700.0
2011-02-24 12:20:00,60.14,60.16,60.12,60.13,39400.0,38.9045,38.9175,38.8916,38.898,39400.0
2011-02-24 12:25:00,60.12,60.13,60.03,60.04,182200.0,38.8916,38.898,38.8334,38.8398,182200.0
2011-02-24 12:30:00,60.05,60.09,60.02,60.05,65900.0,38.8463,38.8722,38.8269,38.8463,65900.0
2011-02-24 12:35:00,60.05,60.09,60.0,60.08,59900.0,38.8463,38.8722,38.814,38.8657,59900.0
2011-02-24 12:40:00,60.09,60.1,60.03,60.03,49800.0,38.8722,38.8786,38.8334,38.8334,49800.0
2011-02-24 12:45:00,60.02,60.03,59.97,60.02,156400.0,38.8269,38.8334,38.7945,38.8269,156400.0
2011-02-24 12:50:00,60.01,60.07,59.99,60.07,85600.0,38.8204,38.8592,38.8075,38.8592,85600.0
2011-02-24 12:55:00,60.07,60.11,60.06,60.11,162200.0,38.8592,38.8851,38.8528,38.8851,162200.0
2011-02-24 13:00:00,60.1,60.14,60.04,60.14,100500.0,38.8786,38.9045,38.8398,38.9045,100500.0
2011-02-24 13:05:00,60.14,60.15,60.05,60.07,145900.0,38.9045,38.911,38.8463,38.8592,145900.0
2011-02-24 13:10:00,60.06,60.11,60.05,60.07,72800.0,38.8528,38.8851,38.8463,38.8592,72800.0
2011-02-24 13:15:00,60.08,60.16,60.03,60.13,120700.0,38.8657,38.9175,38.8334,38.898,120700.0
2011-02-24 13:20:00,60.12,60.13,60.05,60.05,84500.0,38.8916,38.898,38.8463,38.8463,84500.0
2011-02-24 13:25:00,60.05,60.06,59.99,60.03,145700.0,38.8463,38.8528,38.8075,38.8334,145700.0
2011-02-24 13:30:00,60.03,60.08,60.02,60.05,82500.0,38.8334,38.8657,38.8269,38.8463,82500.0
2011-02-24 13:35:00,60.04,60.08,60.03,60.06,35900.0,38.8398,38.8657,38.8334,38.8528,35900.0
2011-02-24 13:40:00,60.06,60.07,59.94,59.97,141700.0,38.8528,38.8592,38.7751,38.7945,141700.0
2011-02-24 13:45:00,59.96,59.96,59.88,59.92,197700.0,38.7881,38.7881,38.7363,38.7622,197700.0
2011-02-24 13:50:00,59.92,59.97,59.89,59.89,372600.0,38.7622,38.7945,38.7428,38.7428,372600.0
2011-02-24 13:55:00,59.88,59.91,59.8,59.89,291300.0,38.7363,38.7557,38.6846,38.7428,291300.0
2011-02-24 14:00:00,59.89,59.97,59.88,59.94,234000.0,38.7428,38.7945,38.7363,38.7751,234000.0
2011-02-24 14:05:00,59.94,59.97,59.9,59.97,95000.0,38.7751,38.7945,38.7493,38.7945,95000.0
2011-02-24 14:10:00,59.97,60.05,59.95,60.03,248100.0,38.7945,38.8463,38.7816,38.8334,248100.0
2011-02-24 14:15:00,60.03,60.11,60.02,60.11,284800.0,38.8334,38.8851,38.8269,38.8851,284800.0
2011-02-24 14:20:00,60.1,60.12,60.02,60.11,191600.0,38.8786,38.8916,38.8269,38.8851,191600.0
2011-02-24 14:25:00,60.11,60.18,60.11,60.13,189300.0,38.8851,38.9304,38.8851,38.898,189300.0
2011-02-24 14:30:00,60.12,60.24,60.09,60.24,251200.0,38.8916,38.9692,38.8722,38.9692,251200.0
2011-02-24 14:35:00,60.23,60.27,60.18,60.22,266000.0,38.9627,38.9886,38.9304,38.9563,266000.0
2011-02-24 14:40:00,60.22,60.25,60.17,60.17,203000.0,38.9563,38.9757,38.9239,38.9239,203000.0
2011-02-24 14:45:00,60.17,60.22,60.11,60.2,260700.0,38.9239,38.9563,38.8851,38.9433,260700.0
2011-02-24 14:50:00,60.2,60.2,60.13,60.17,110800.0,38.9433,38.9433,38.898,38.9239,110800.0
2011-02-24 14:55:00,60.17,60.27,60.17,60.25,204500.0,38.9239,38.9886,38.9239,38.9757,204500.0
2011-02-24 15:00:00,60.25,60.27,60.16,60.19,241900.0,38.9757,38.9886,38.9175,38.9369,241900.0
2011-02-24 15:05:00,60.18,60.31,60.17,60.3,124200.0,38.9304,39.0145,38.9239,39.008,124200.0
2011-02-24 15:10:00,60.3,60.33,60.23,60.32,119000.0,39.008,39.0274,38.9627,39.021,119000.0
2011-02-24 15:15:00,60.32,60.39,60.3,60.34,683700.0,39.021,39.0662,39.008,39.0339,683700.0
2011-02-24 15:20:00,60.33,60.39,60.32,60.39,201700.0,39.0274,39.0662,39.021,39.0662,201700.0
2011-02-24 15:25:00,60.39,60.4,60.36,60.38,220300.0,39.0662,39.0727,39.0468,39.0598,220300.0
2011-02-24 15:30:00,60.38,60.43,60.35,60.41,182000.0,39.0598,39.0921,39.0404,39.0792,182000.0
2011-02-24 15:35:00,60.4,60.41,60.33,60.34,128800.0,39.0727,39.0792,39.0274,39.0339,128800.0
2011-02-24 15:40:00,60.34,60.37,60.31,60.32,211400.0,39.0339,39.0533,39.0145,39.021,211400.0
2011-02-24 15:45:00,60.32,60.36,60.3,60.3,320300.0,39.021,39.0468,39.008,39.008,320300.0
2011-02-24 15:50:00,60.3,60.32,60.28,60.3,339700.0,39.008,39.021,38.9951,39.008,339700.0
2011-02-24 15:55:00,60.3,60.32,60.25,60.28,824500.0,39.008,39.021,38.9757,38.9951,824500.0
2011-02-25 09:30:00,60.68,60.76,60.65,60.76,859600.0,39.2538,39.3056,39.2344,39.3056,859600.0
2011-02-25 09:35:00,60.76,60.8,60.75,60.77,265600.0,39.3056,39.3315,39.2991,39.3121,265600.0
2011-02-25 09:40:00,60.77,60.78,60.71,60.73,149400.0,39.3121,39.3185,39.2733,39.2862,149400.0
2011-02-25 09:45:00,60.73,60.75,60.7,60.74,72600.0,39.2862,39.2991,39.2668,39.2927,72600.0
2011-02-25 09:50:00,60.73,60.77,60.71,60.76,191000.0,39.2862,39.3121,39.2733,39.3056,191000.0
2011-02-25 09:55:00,60.76,60.82,60.74,60.8,321600.0,39.3056,39.3444,39.2927,39.3315,321600.0
2011-02-25 10:00:00,60.79,60.88,60.79,60.85,399500.0,39.325,39.3832,39.325,39.3638,399500.0
2011-02-25 10:05:00,60.85,60.91,60.85,60.88,199200.0,39.3638,39.4026,39.3638,39.3832,199200.0
2011-02-25 10:10:00,60.89,60.89,60.83,60.84,119700.0,39.3897,39.3897,39.3509,39.3573,119700.0
2011-02-25 10:15:00,60.84,60.89,60.82,60.85,309000.0,39.3573,39.3897,39.3444,39.3638,309000.0
2011-02-25 10:20:00,60.84,60.89,60.83,60.88,93500.0,39.3573,39.3897,39.3509,39.3832,93500.0
2011-02-25 10:25:00,60.88,60.9,60.85,60.86,61400.0,39.3832,39.3962,39.3638,39.3703,61400.0
2011-02-25 10:30:00,60.87,60.88,60.82,60.85,855400.0,39.3768,39.3832,39.3444,39.3638,855400.0
2011-02-25 10:35:00,60.86,60.91,60.85,60.91,587800.0,39.3703,39.4026,39.3638,39.4026,587800.0
2011-02-25 10:40:00,60.91,60.92,60.89,60.89,215700.0,39.4026,39.4091,39.3897,39.3897,215700.0
2011-02-25 10:45:00,60.89,60.97,60.89,60.95,125900.0,39.3897,39.4414,39.3897,39.4285,125900.0
2011-02-25 10:50:00,60.95,60.96,60.92,60.93,151400.0,39.4285,39.435,39.4091,39.4156,151400.0
2011-02-25 10:55:00,60.93,60.95,60.91,60.95,88100.0,39.4156,39.4285,39.4026,39.4285,88100.0
2011-02-25 11:00:00,60.95,60.95,60.87,60.87,655900.0,39.4285,39.4285,39.3768,39.3768,655900.0
2011-02-25 11:05:00,60.87,60.89,60.86,60.87,426100.0,39.3768,39.3897,39.3703,39.3768,426100.0
2011-02-25 11:10:00,60.87,60.94,60.86,60.93,255500.0,39.3768,39.422,39.3703,39.4156,255500.0
2011-02-25 11:15:00,60.92,60.96,60.9,60.92,144000.0,39.4091,39.435,39.3962,39.4091,144000.0
2011-02-25 11:20:00,60.92,60.92,60.87,60.89,79400.0,39.4091,39.4091,39.3768,39.3897,79400.0
2011-02-25 11:25:00,60.9,60.91,60.81,60.81,191800.0,39.3962,39.4026,39.3379,39.3379,191800.0
2011-02-25 11:30:00,60.81,60.83,60.79,60.82,128800.0,39.3379,39.3509,39.325,39.3444,128800.0
2011-02-25 11:35:00,60.82,60.84,60.78,60.8,594700.0,39.3444,39.3573,39.3185,39.3315,594700.0
2011-02-25 11:40:00,60.8,60.81,60.73,60.76,258300.0,39.3315,39.3379,39.2862,39.3056,258300.0
2011-02-25 11:45:00,60.76,60.82,60.76,60.8,338500.0,39.3056,39.3444,39.3056,39.3315,338500.0
2011-02-25 11:50:00,60.81,60.81,60.76,60.8,131900.0,39.3379,39.3379,39.3056,39.3315,131900.0
2011-02-25 11:55:00,60.8,60.81,60.78,60.8,66100.0,39.3315,39.3379,39.3185,39.3315,66100.0
2011-02-25 12:00:00,60.8,60.87,60.8,60.86,100800.0,39.3315,39.3768,39.3315,39.3703,100800.0
2011-02-25 12:05:00,60.86,60.87,60.84,60.85,86100.0,39.3703,39.3768,39.3573,39.3638,86100.0
2011-02-25 12:10:00,60.85,60.88,60.83,60.88,40100.0,39.3638,39.3832,39.3509,39.3832,40100.0
2011-02-25 12:15:00,60.88,60.88,60.85,60.87,37400.0,39.3832,39.3832,39.3638,39.3768,37400.0
2011-02-25 12:20:00,60.87,60.91,60.87,60.89,79200.0,39.3768,39.4026,39.3768,39.3897,79200.0
2011-02-25 12:25:00,60.89,60.92,60.89,60.89,44200.0,39.3897,39.4091,39.3897,39.3897,44200.0
2011-02-25 12:30:00,60.9,60.93,60.87,60.91,373400.0,39.3962,39.4156,39.3768,39.4026,373400.0
2011-02-25 12:35:00,60.92,60.93,60.9,60.92,26800.0,39.4091,39.4156,39.3962,39.4091,26800.0
2011-02-25 12:40:00,60.91,60.93,60.9,60.93,61600.0,39.4026,39.4156,39.3962,39.4156,61600.0
2011-02-25 12:45:00,60.92,60.95,60.91,60.95,61200.0,39.4091,39.4285,39.4026,39.4285,61200.0
2011-02-25 12:50:00,60.94,60.95,60.93,60.93,38600.0,39.422,39.4285,39.4156,39.4156,38600.0
2011-02-25 12:55:00,60.94,60.94,60.91,60.93,35000.0,39.422,39.422,39.4026,39.4156,35000.0
2011-02-25 13:00:00,60.93,60.93,60.91,60.91,49000.0,39.4156,39.4156,39.4026,39.4026,49000.0
2011-02-25 13:05:00,60.92,60.97,60.9,60.97,89100.0,39.4091,39.4414,39.3962,39.4414,89100.0
2011-02-25 13:10:00,60.96,61.0,60.95,60.99,70900.0,39.435,39.4609,39.4285,39.4544,70900.0
2011-02-25 13:15:00,60.99,61.02,60.98,61.02,38700.0,39.4544,39.4738,39.4479,39.4738,38700.0
2011-02-25 13:20:00,61.02,61.02,61.0,61.01,59200.0,39.4738,39.4738,39.4609,39.4673,59200.0
2011-02-25 13:25:00,61.01,61.03,61.01,61.01,56500.0,39.4673,39.4803,39.4673,39.4673,56500.0
2011-02-25 13:30:00,61.02,61.02,60.98,60.98,94600.0,39.4738,39.4738,39.4479,39.4479,94600.0
2011-02-25 13:35:00,60.98,61.0,60.97,60.99,35800.0,39.4479,39.4609,39.4414,39.4544,35800.0
2011-02-25 13:40:00,60.98,61.01,60.97,61.0,121300.0,39.4479,39.4673,39.4414,39.4609,121300.0
2011-02-25 13:45:00,61.0,61.0,60.95,60.96,72300.0,39.4609,39.4609,39.4285,39.435,72300.0
2011-02-25 13:50:00,60.96,60.97,60.94,60.94,45100.0,39.435,39.4414,39.422,39.422,45100.0
2011-02-25 13:55:00,60.95,60.96,60.92,60.95,65800.0,39.4285,39.435,39.4091,39.4285,65800.0
2011-02-25 14:00:00,60.95,60.95,60.92,60.94,67300.0,39.4285,39.4285,39.4091,39.422,67300.0
2011-02-25 14:05:00,60.94,61.04,60.93,61.04,195200.0,39.422,39.4867,39.4156,39.4867,195200.0
2011-02-25 14:10:00,61.04,61.04,61.02,61.03,73300.0,39.4867,39.4867,39.4738,39.4803,73300.0
2011-02-25 14:15:00,61.04,61.05,60.99,60.99,50100.0,39.4867,39.4932,39.4544,39.4544,50100.0
2011-02-25 14:20:00,61.0,61.01,60.99,61.01,46600.0,39.4609,39.4673,39.4544,39.4673,46600.0
2011-02-25 14:25:00,61.01,61.01,60.96,60.97,88400.0,39.4673,39.4673,39.435,39.4414,88400.0
2011-02-25 14:30:00,60.97,61.01,60.97,61.0,49300.0,39.4414,39.4673,39.4414,39.4609,49300.0
2011-02-25 14:35:00,60.99,61.0,60.94,60.94,105100.0,39.4544,39.4609,39.422,39.422,105100.0
2011-02-25 14:40:00,60.94,60.97,60.94,60.97,82000.0,39.422,39.4414,39.422,39.4414,82000.0
2011-02-25 14:45:00,60.97,60.99,60.96,60.97,80700.0,39.4414,39.4544,39.435,39.4414,80700.0
2011-02-25 14:50:00,60.97,60.98,60.93,60.96,78500.0,39.4414,39.4479,39.4156,39.435,78500.0
2011-02-25 14:55:00,60.96,60.99,60.94,60.97,41300.0,39.435,39.4544,39.422,39.4414,41300.0
2011-02-25 15:00:00,60.97,60.98,60.94,60.96,73600.0,39.4414,39.4479,39.422,39.435,73600.0
2011-02-25 15:05:00,60.96,60.98,60.96,60.98,19100.0,39.435,39.4479,39.435,39.4479,19100.0
2011-02-25 15:10:00,60.98,60.99,60.96,60.98,60200.0,39.4479,39.4544,39.435,39.4479,60200.0
2011-02-25 15:15:00,60.98,60.99,60.96,60.97,54800.0,39.4479,39.4544,39.435,39.4414,54800.0
2011-02-25 15:20:00,60.97,60.97,60.93,60.93,84500.0,39.4414,39.4414,39.4156,39.4156,84500.0
2011-02-25 15:25:00,60.93,61.0,60.92,60.96,272700.0,39.4156,39.4609,39.4091,39.435,272700.0
2011-02-25 15:30:00,60.95,60.96,60.91,60.92,346600.0,39.4285,39.435,39.4026,39.4091,346600.0
2011-02-25 15:35:00,60.91,60.95,60.91,60.95,113600.0,39.4026,39.4285,39.4026,39.4285,113600.0
2011-02-25 15:40:00,60.94,60.96,60.91,60.93,419500.0,39.422,39.435,39.4026,39.4156,419500.0
2011-02-25 15:45:00,60.93,60.99,60.93,60.99,339700.0,39.4156,39.4544,39.4156,39.4544,339700.0
2011-02-25 15:50:00,60.98,61.0,60.97,61.0,294100.0,39.4479,39.4609,39.4414,39.4609,294100.0
2011-02-25 15:55:00,60.99,61.02,60.98,61.01,733000.0,39.4544,39.4738,39.4479,39.4673,733000.0
2011-02-28 09:30:00,61.62,61.66,61.57,61.6,1038800.0,39.8619,39.8878,39.8296,39.849,1038800.0
2011-02-28 09:35:00,61.6,61.73,61.58,61.71,894800.0,39.849,39.9331,39.8361,39.9202,894800.0
2011-02-28 09:40:00,61.71,61.75,61.67,61.71,467000.0,39.9202,39.946,39.8943,39.9202,467000.0
2011-02-28 09:45:00,61.72,61.72,61.67,61.7,253900.0,39.9266,39.9266,39.8943,39.9137,253900.0
2011-02-28 09:50:00,61.7,61.72,61.67,61.71,277600.0,39.9137,39.9266,39.8943,39.9202,277600.0
2011-02-28 09:55:00,61.71,61.72,61.65,61.65,205300.0,39.9202,39.9266,39.8813,39.8813,205300.0
2011-02-28 10:00:00,61.65,61.77,61.65,61.76,232800.0,39.8813,39.959,39.8813,39.9525,232800.0
2011-02-28 10:05:00,61.76,61.77,61.69,61.71,241100.0,39.9525,39.959,39.9072,39.9202,241100.0
2011-02-28 10:10:00,61.71,61.73,61.68,61.69,225600.0,39.9202,39.9331,39.9007,39.9072,225600.0
2011-02-28 10:15:00,61.69,61.78,61.69,61.78,165900.0,39.9072,39.9654,39.9072,39.9654,165900.0
2011-02-28 10:20:00,61.78,61.8,61.74,61.76,715000.0,39.9654,39.9784,39.9396,39.9525,715000.0
2011-02-28 10:25:00,61.76,61.77,61.73,61.74,84200.0,39.9525,39.959,39.9331,39.9396,84200.0
2011-02-28 10:30:00,61.74,61.76,61.71,61.75,159000.0,39.9396,39.9525,39.9202,39.946,159000.0
2011-02-28 10:35:00,61.74,61.74,61.66,61.68,178100.0,39.9396,39.9396,39.8878,39.9007,178100.0
2011-02-28 10:40:00,61.67,61.7,61.65,61.66,229100.0,39.8943,39.9137,39.8813,39.8878,229100.0
2011-02-28 10:45:00,61.67,61.67,61.6,61.62,330300.0,39.8943,39.8943,39.849,39.8619,330300.0
2011-02-28 10:50:00,61.62,61.65,61.61,61.65,123900.0,39.8619,39.8813,39.8555,39.8813,123900.0
2011-02-28 10:55:00,61.65,61.66,61.61,61.63,144600.0,39.8813,39.8878,39.8555,39.8684,144600.0
2011-02-28 11:00:00,61.63,61.67,61.61,61.61,182300.0,39.8684,39.8943,39.8555,39.8555,182300.0
2011-02-28 11:05:00,61.61,61.65,61.6,61.63,286000.0,39.8555,39.8813,39.849,39.8684,286000.0
2011-02-28 11:10:00,61.63,61.64,61.6,61.62,273100.0,39.8684,39.8749,39.849,39.8619,273100.0
2011-02-28 11:15:00,61.62,61.63,61.54,61.56,399000.0,39.8619,39.8684,39.8102,39.8231,399000.0
2011-02-28 11:20:00,61.55,61.57,61.52,61.52,127300.0,39.8166,39.8296,39.7972,39.7972,127300.0
2011-02-28 11:25:00,61.52,61.53,61.43,61.45,389300.0,39.7972,39.8037,39.739,39.752,389300.0
2011-02-28 11:30:00,61.45,61.45,61.37,61.41,426600.0,39.752,39.752,39.7002,39.7261,426600.0
2011-02-28 11:35:00,61.41,61.42,61.36,61.4,213500.0,39.7261,39.7325,39.6937,39.7196,213500.0
2011-02-28 11:40:00,61.4,61.43,61.39,61.4,178100.0,39.7196,39.739,39.7131,39.7196,178100.0
2011-02-28 11:45:00,61.39,61.41,61.39,61.41,118000.0,39.7131,39.7261,39.7131,39.7261,118000.0
2011-02-28 11:50:00,61.41,61.45,61.41,61.43,171000.0,39.7261,39.752,39.7261,39.739,171000.0
2011-02-28 11:55:00,61.43,61.45,61.41,61.41,126700.0,39.739,39.752,39.7261,39.7261,126700.0
2011-02-28 12:00:00,61.42,61.43,61.39,61.41,127000.0,39.7325,39.739,39.7131,39.7261,127000.0
2011-02-28 12:05:00,61.42,61.45,61.41,61.44,181000.0,39.7325,39.752,39.7261,39.7455,181000.0
2011-02-28 12:10:00,61.45,61.47,61.44,61.46,194000.0,39.752,39.7649,39.7455,39.7584,194000.0
2011-02-28 12:15:00,61.46,61.49,61.44,61.47,249200.0,39.7584,39.7778,39.7455,39.7649,249200.0
2011-02-28 12:20:00,61.47,61.48,61.46,61.46,72100.0,39.7649,39.7714,39.7584,39.7584,72100.0
2011-02-28 12:25:00,61.46,61.47,61.45,61.47,127000.0,39.7584,39.7649,39.752,39.7649,127000.0
2011-02-28 12:30:00,61.47,61.5,61.47,61.49,109400.0,39.7649,39.7843,39.7649,39.7778,109400.0
2011-02-28 12:35:00,61.49,61.51,61.49,61.5,86900.0,39.7778,39.7908,39.7778,39.7843,86900.0
2011-02-28 12:40:00,61.5,61.5,61.47,61.48,74300.0,39.7843,39.7843,39.7649,39.7714,74300.0
2011-02-28 12:45:00,61.48,61.49,61.42,61.43,89500.0,39.7714,39.7778,39.7325,39.739,89500.0
2011-02-28 12:50:00,61.43,61.44,61.39,61.4,92100.0,39.739,39.7455,39.7131,39.7196,92100.0
2011-02-28 12:55:00,61.39,61.4,61.35,61.36,129000.0,39.7131,39.7196,39.6873,39.6937,129000.0
2011-02-28 13:00:00,61.36,61.36,61.31,61.31,79500.0,39.6937,39.6937,39.6614,39.6614,79500.0
2011-02-28 13:05:00,61.31,61.36,61.3,61.35,97500.0,39.6614,39.6937,39.6549,39.6873,97500.0
2011-02-28 13:10:00,61.36,61.38,61.35,61.38,48300.0,39.6937,39.7067,39.6873,39.7067,48300.0
2011-02-28 13:15:00,61.38,61.39,61.35,61.36,81000.0,39.7067,39.7131,39.6873,39.6937,81000.0
2011-02-28 13:20:00,61.37,61.37,61.32,61.33,85500.0,39.7002,39.7002,39.6679,39.6743,85500.0
2011-02-28 13:25:00,61.33,61.34,61.26,61.27,102100.0,39.6743,39.6808,39.629,39.6355,102100.0
2011-02-28 13:30:00,61.28,61.33,61.27,61.33,78900.0,39.642,39.6743,39.6355,39.6743,78900.0
2011-02-28 13:35:00,61.33,61.36,61.31,61.35,124400.0,39.6743,39.6937,39.6614,39.6873,124400.0
2011-02-28 13:40:00,61.35,61.37,61.34,61.35,168900.0,39.6873,39.7002,39.6808,39.6873,168900.0
2011-02-28 13:45:00,61.35,61.36,61.33,61.35,126100.0,39.6873,39.6937,39.6743,39.6873,126100.0
2011-02-28 13:50:00,61.35,61.38,61.34,61.35,92200.0,39.6873,39.7067,39.6808,39.6873,92200.0
2011-02-28 13:55:00,61.35,61.36,61.32,61.32,62600.0,39.6873,39.6937,39.6679,39.6679,62600.0
2011-02-28 14:00:00,61.32,61.32,61.29,61.32,74900.0,39.6679,39.6679,39.6485,39.6679,74900.0
2011-02-28 14:05:00,61.32,61.34,61.32,61.32,66000.0,39.6679,39.6808,39.6679,39.6679,66000.0
2011-02-28 14:10:00,61.33,61.37,61.32,61.36,145900.0,39.6743,39.7002,39.6679,39.6937,145900.0
2011-02-28 14:15:00,61.36,61.4,61.36,61.39,86100.0,39.6937,39.7196,39.6937,39.7131,86100.0
2011-02-28 14:20:00,61.38,61.39,61.36,61.37,77000.0,39.7067,39.7131,39.6937,39.7002,77000.0
2011-02-28 14:25:00,61.38,61.4,61.36,61.39,185700.0,39.7067,39.7196,39.6937,39.7131,185700.0
2011-02-28 14:30:00,61.4,61.44,61.4,61.42,51900.0,39.7196,39.7455,39.7196,39.7325,51900.0
2011-02-28 14:35:00,61.42,61.43,61.41,61.43,39500.0,39.7325,39.739,39.7261,39.739,39500.0
2011-02-28 14:40:00,61.43,61.45,61.42,61.44,63400.0,39.739,39.752,39.7325,39.7455,63400.0
2011-02-28 14:45:00,61.44,61.45,61.43,61.43,100600.0,39.7455,39.752,39.739,39.739,100600.0
2011-02-28 14:50:00,61.43,61.45,61.41,61.44,58700.0,39.739,39.752,39.7261,39.7455,58700.0
2011-02-28 14:55:00,61.45,61.48,61.44,61.48,76100.0,39.752,39.7714,39.7455,39.7714,76100.0
2011-02-28 15:00:00,61.48,61.48,61.44,61.44,51600.0,39.7714,39.7714,39.7455,39.7455,51600.0
2011-02-28 15:05:00,61.45,61.45,61.39,61.4,168400.0,39.752,39.752,39.7131,39.7196,168400.0
2011-02-28 15:10:00,61.39,61.43,61.39,61.43,80500.0,39.7131,39.739,39.7131,39.739,80500.0
2011-02-28 15:15:00,61.42,61.49,61.41,61.48,604200.0,39.7325,39.7778,39.7261,39.7714,604200.0
2011-02-28 15:20:00,61.49,61.51,61.48,61.51,128800.0,39.7778,39.7908,39.7714,39.7908,128800.0
2011-02-28 15:25:00,61.5,61.52,61.49,61.52,207700.0,39.7843,39.7972,39.7778,39.7972,207700.0
2011-02-28 15:30:00,61.52,61.56,61.51,61.56,141500.0,39.7972,39.8231,39.7908,39.8231,141500.0
2011-02-28 15:35:00,61.56,61.59,61.54,61.57,225100.0,39.8231,39.8425,39.8102,39.8296,225100.0
2011-02-28 15:40:00,61.57,61.58,61.52,61.52,312400.0,39.8296,39.8361,39.7972,39.7972,312400.0
2011-02-28 15:45:00,61.52,61.52,61.44,61.45,503300.0,39.7972,39.7972,39.7455,39.752,503300.0
2011-02-28 15:50:00,61.45,61.51,61.44,61.5,563000.0,39.752,39.7908,39.7455,39.7843,563000.0
2011-02-28 15:55:00,61.5,61.56,61.48,61.53,1404900.0,39.7843,39.8231,39.7714,39.8037,1404900.0
2011-03-01 09:30:00,61.76,61.8,61.73,61.76,290600.0,39.9525,39.9784,39.9331,39.9525,290600.0
2011-03-01 09:35:00,61.77,61.77,61.68,61.72,290600.0,39.959,39.959,39.9007,39.9266,290600.0
2011-03-01 09:40:00,61.72,61.73,61.57,61.6,361800.0,39.9266,39.9331,39.8296,39.849,361800.0
2011-03-01 09:45:00,61.6,61.69,61.56,61.67,463600.0,39.849,39.9072,39.8231,39.8943,463600.0
2011-03-01 09:50:00,61.67,61.7,61.64,61.65,290200.0,39.8943,39.9137,39.8749,39.8813,290200.0
2011-03-01 09:55:00,61.65,61.65,61.56,61.58,324600.0,39.8813,39.8813,39.8231,39.8361,324600.0
2011-03-01 10:00:00,61.57,61.7,61.51,61.56,794600.0,39.8296,39.9137,39.7908,39.8231,794600.0
2011-03-01 10:05:00,61.55,61.55,61.32,61.37,422500.0,39.8166,39.8166,39.6679,39.7002,422500.0
2011-03-01 10:10:00,61.36,61.36,61.23,61.31,395200.0,39.6937,39.6937,39.6096,39.6614,395200.0
2011-03-01 10:15:00,61.31,61.32,61.15,61.15,435600.0,39.6614,39.6679,39.5579,39.5579,435600.0
2011-03-01 10:20:00,61.14,61.27,61.14,61.23,255100.0,39.5514,39.6355,39.5514,39.6096,255100.0
2011-03-01 10:25:00,61.22,61.23,61.06,61.06,339500.0,39.6032,39.6096,39.4997,39.4997,339500.0
2011-03-01 10:30:00,61.06,61.16,61.01,61.13,407800.0,39.4997,39.5644,39.4673,39.5449,407800.0
2011-03-01 10:35:00,61.13,61.17,61.07,61.12,186800.0,39.5449,39.5708,39.5061,39.5385,186800.0
2011-03-01 10:40:00,61.13,61.23,61.12,61.21,153400.0,39.5449,39.6096,39.5385,39.5967,153400.0
2011-03-01 10:45:00,61.21,61.28,61.21,61.24,422400.0,39.5967,39.642,39.5967,39.6161,422400.0
2011-03-01 10:50:00,61.24,61.28,61.21,61.26,287600.0,39.6161,39.642,39.5967,39.629,287600.0
2011-03-01 10:55:00,61.27,61.37,61.25,61.35,381600.0,39.6355,39.7002,39.6226,39.6873,381600.0
2011-03-01 11:00:00,61.35,61.43,61.35,61.36,243500.0,39.6873,39.739,39.6873,39.6937,243500.0
2011-03-01 11:05:00,61.36,61.4,61.35,61.36,132400.0,39.6937,39.7196,39.6873,39.6937,132400.0
2011-03-01 11:10:00,61.36,61.41,61.3,61.34,178800.0,39.6937,39.7261,39.6549,39.6808,178800.0
2011-03-01 11:15:00,61.34,61.39,61.32,61.38,179600.0,39.6808,39.7131,39.6679,39.7067,179600.0
2011-03-01 11:20:00,61.37,61.39,61.32,61.32,80900.0,39.7002,39.7131,39.6679,39.6679,80900.0
2011-03-01 11:25:00,61.33,61.34,61.2,61.22,173100.0,39.6743,39.6808,39.5902,39.6032,173100.0
2011-03-01 11:30:00,61.22,61.24,61.2,61.24,135600.0,39.6032,39.6161,39.5902,39.6161,135600.0
2011-03-01 11:35:00,61.24,61.28,61.22,61.24,126500.0,39.6161,39.642,39.6032,39.6161,126500.0
2011-03-01 11:40:00,61.24,61.29,61.21,61.26,157100.0,39.6161,39.6485,39.5967,39.629,157100.0
2011-03-01 11:45:00,61.27,61.3,61.21,61.23,104500.0,39.6355,39.6549,39.5967,39.6096,104500.0
2011-03-01 11:50:00,61.22,61.24,61.14,61.16,236100.0,39.6032,39.6161,39.5514,39.5644,236100.0
2011-03-01 11:55:00,61.16,61.2,61.1,61.14,284800.0,39.5644,39.5902,39.5255,39.5514,284800.0
2011-03-01 12:00:00,61.13,61.14,61.06,61.11,211500.0,39.5449,39.5514,39.4997,39.532,211500.0
2011-03-01 12:05:00,61.12,61.15,61.1,61.12,106400.0,39.5385,39.5579,39.5255,39.5385,106400.0
2011-03-01 12:10:00,61.12,61.15,61.08,61.08,126700.0,39.5385,39.5579,39.5126,39.5126,126700.0
2011-03-01 12:15:00,61.07,61.08,61.04,61.08,78400.0,39.5061,39.5126,39.4867,39.5126,78400.0
2011-03-01 12:20:00,61.09,61.11,61.04,61.04,115300.0,39.5191,39.532,39.4867,39.4867,115300.0
2011-03-01 12:25:00,61.04,61.05,60.96,61.03,237200.0,39.4867,39.4932,39.435,39.4803,237200.0
2011-03-01 12:30:00,61.03,61.09,61.0,61.07,93000.0,39.4803,39.5191,39.4609,39.5061,93000.0
2011-03-01 12:35:00,61.07,61.09,61.06,61.07,32400.0,39.5061,39.5191,39.4997,39.5061,32400.0
2011-03-01 12:40:00,61.08,61.13,61.08,61.13,60600.0,39.5126,39.5449,39.5126,39.5449,60600.0
2011-03-01 12:45:00,61.13,61.14,61.1,61.11,143400.0,39.5449,39.5514,39.5255,39.532,143400.0
2011-03-01 12:50:00,61.11,61.13,61.05,61.06,71700.0,39.532,39.5449,39.4932,39.4997,71700.0
2011-03-01 12:55:00,61.07,61.09,61.01,61.04,185600.0,39.5061,39.5191,39.4673,39.4867,185600.0
2011-03-01 13:00:00,61.04,61.04,60.95,60.98,110500.0,39.4867,39.4867,39.4285,39.4479,110500.0
2011-03-01 13:05:00,60.98,61.04,60.97,61.04,76000.0,39.4479,39.4867,39.4414,39.4867,76000.0
2011-03-01 13:10:00,61.03,61.09,61.02,61.05,195100.0,39.4803,39.5191,39.4738,39.4932,195100.0
2011-03-01 13:15:00,61.05,61.07,60.99,61.04,346600.0,39.4932,39.5061,39.4544,39.4867,346600.0
2011-03-01 13:20:00,61.04,61.07,60.97,61.03,202100.0,39.4867,39.5061,39.4414,39.4803,202100.0
2011-03-01 13:25:00,61.02,61.05,60.91,60.97,258500.0,39.4738,39.4932,39.4026,39.4414,258500.0
2011-03-01 13:30:00,60.96,60.99,60.94,60.98,317200.0,39.435,39.4544,39.422,39.4479,317200.0
2011-03-01 13:35:00,60.98,61.02,60.96,60.99,135800.0,39.4479,39.4738,39.435,39.4544,135800.0
2011-03-01 13:40:00,60.99,61.01,60.91,60.91,141800.0,39.4544,39.4673,39.4026,39.4026,141800.0
2011-03-01 13:45:00,60.91,60.99,60.91,60.92,253300.0,39.4026,39.4544,39.4026,39.4091,253300.0
2011-03-01 13:50:00,60.92,60.95,60.89,60.93,251600.0,39.4091,39.4285,39.3897,39.4156,251600.0
2011-03-01 13:55:00,60.93,61.01,60.92,60.96,178000.0,39.4156,39.4673,39.4091,39.435,178000.0
2011-03-01 14:00:00,60.97,60.98,60.89,60.9,107500.0,39.4414,39.4479,39.3897,39.3962,107500.0
2011-03-01 14:05:00,60.9,60.92,60.83,60.88,255300.0,39.3962,39.4091,39.3509,39.3832,255300.0
2011-03-01 14:10:00,60.87,60.93,60.81,60.87,296200.0,39.3768,39.4156,39.3379,39.3768,296200.0
2011-03-01 14:15:00,60.87,60.9,60.83,60.89,258900.0,39.3768,39.3962,39.3509,39.3897,258900.0
2011-03-01 14:20:00,60.89,60.89,60.8,60.8,215000.0,39.3897,39.3897,39.3315,39.3315,215000.0
2011-03-01 14:25:00,60.81,60.83,60.74,60.75,239300.0,39.3379,39.3509,39.2927,39.2991,239300.0
2011-03-01 14:30:00,60.75,60.81,60.73,60.75,80700.0,39.2991,39.3379,39.2862,39.2991,80700.0
2011-03-01 14:35:00,60.74,60.78,60.72,60.76,131700.0,39.2927,39.3185,39.2797,39.3056,131700.0
2011-03-01 14:40:00,60.75,60.76,60.71,60.75,224500.0,39.2991,39.3056,39.2733,39.2991,224500.0
2011-03-01 14:45:00,60.75,60.75,60.7,60.75,124000.0,39.2991,39.2991,39.2668,39.2991,124000.0
2011-03-01 14:50:00,60.75,60.82,60.74,60.8,248600.0,39.2991,39.3444,39.2927,39.3315,248600.0
2011-03-01 14:55:00,60.8,60.8,60.72,60.73,162300.0,39.3315,39.3315,39.2797,39.2862,162300.0
2011-03-01 15:00:00,60.73,60.8,60.72,60.73,111400.0,39.2862,39.3315,39.2797,39.2862,111400.0
2011-03-01 15:05:00,60.74,60.75,60.66,60.67,93000.0,39.2927,39.2991,39.2409,39.2474,93000.0
2011-03-01 15:10:00,60.67,60.71,60.65,60.71,208300.0,39.2474,39.2733,39.2344,39.2733,208300.0
2011-03-01 15:15:00,60.71,60.82,60.71,60.82,168700.0,39.2733,39.3444,39.2733,39.3444,168700.0
2011-03-01 15:20:00,60.82,60.83,60.79,60.8,190700.0,39.3444,39.3509,39.325,39.3315,190700.0
2011-03-01 15:25:00,60.8,60.81,60.75,60.76,295600.0,39.3315,39.3379,39.2991,39.3056,295600.0
2011-03-01 15:30:00,60.75,60.84,60.75,60.81,174900.0,39.2991,39.3573,39.2991,39.3379,174900.0
2011-03-01 15:35:00,60.82,60.84,60.77,60.8,274600.0,39.3444,39.3573,39.3121,39.3315,274600.0
2011-03-01 15:40:00,60.79,60.84,60.77,60.82,415600.0,39.325,39.3573,39.3121,39.3444,415600.0
2011-03-01 15:45:00,60.82,60.83,60.7,60.74,613100.0,39.3444,39.3509,39.2668,39.2927,613100.0
2011-03-01 15:50:00,60.74,60.77,60.7,60.72,592800.0,39.2927,39.3121,39.2668,39.2797,592800.0
2011-03-01 15:55:00,60.72,60.77,60.66,60.66,1172600.0,39.2797,39.3121,39.2409,39.2409,1172600.0
2011-03-02 09:30:00,60.81,60.95,60.81,60.88,438600.0,39.3379,39.4285,39.3379,39.3832,438600.0
2011-03-02 09:35:00,60.87,60.94,60.86,60.94,351200.0,39.3768,39.422,39.3703,39.422,351200.0
2011-03-02 09:40:00,60.95,61.04,60.95,60.96,314500.0,39.4285,39.4867,39.4285,39.435,314500.0
2011-03-02 09:45:00,60.95,61.04,60.91,61.02,309400.0,39.4285,39.4867,39.4026,39.4738,309400.0
2011-03-02 09:50:00,61.01,61.12,60.98,61.08,180800.0,39.4673,39.5385,39.4479,39.5126,180800.0
2011-03-02 09:55:00,61.08,61.11,61.03,61.1,147800.0,39.5126,39.532,39.4803,39.5255,147800.0
2011-03-02 10:00:00,61.1,61.17,61.1,61.14,271500.0,39.5255,39.5708,39.5255,39.5514,271500.0
2011-03-02 10:05:00,61.15,61.22,61.08,61.1,154600.0,39.5579,39.6032,39.5126,39.5255,154600.0
2011-03-02 10:10:00,61.1,61.1,61.03,61.06,202600.0,39.5255,39.5255,39.4803,39.4997,202600.0
2011-03-02 10:15:00,61.07,61.17,61.06,61.15,277500.0,39.5061,39.5708,39.4997,39.5579,277500.0
2011-03-02 10:20:00,61.14,61.16,61.05,61.06,201100.0,39.5514,39.5644,39.4932,39.4997,201100.0
2011-03-02 10:25:00,61.05,61.1,61.04,61.05,133200.0,39.4932,39.5255,39.4867,39.4932,133200.0
2011-03-02 10:30:00,61.05,61.14,61.02,61.11,110500.0,39.4932,39.5514,39.4738,39.532,110500.0
2011-03-02 10:35:00,61.12,61.27,61.12,61.25,160200.0,39.5385,39.6355,39.5385,39.6226,160200.0
2011-03-02 10:40:00,61.25,61.29,61.2,61.23,141800.0,39.6226,39.6485,39.5902,39.6096,141800.0
2011-03-02 10:45:00,61.23,61.3,61.21,61.25,136800.0,39.6096,39.6549,39.5967,39.6226,136800.0
2011-03-02 10:50:00,61.26,61.28,61.23,61.23,112400.0,39.629,39.642,39.6096,39.6096,112400.0
2011-03-02 10:55:00,61.23,61.26,61.2,61.2,745800.0,39.6096,39.629,39.5902,39.5902,745800.0
2011-03-02 11:00:00,61.2,61.28,61.2,61.25,283800.0,39.5902,39.642,39.5902,39.6226,283800.0
2011-03-02 11:05:00,61.26,61.26,61.19,61.2,376200.0,39.629,39.629,39.5838,39.5902,376200.0
2011-03-02 11:10:00,61.21,61.21,61.16,61.18,173200.0,39.5967,39.5967,39.5644,39.5773,173200.0
2011-03-02 11:15:00,61.18,61.2,61.14,61.17,286800.0,39.5773,39.5902,39.5514,39.5708,286800.0
2011-03-02 11:20:00,61.17,61.21,61.15,61.18,55700.0,39.5708,39.5967,39.5579,39.5773,55700.0
2011-03-02 11:25:00,61.18,61.18,61.07,61.09,298400.0,39.5773,39.5773,39.5061,39.5191,298400.0
2011-03-02 11:30:00,61.08,61.1,61.05,61.07,208800.0,39.5126,39.5255,39.4932,39.5061,208800.0
2011-03-02 11:35:00,61.07,61.09,60.96,60.97,302500.0,39.5061,39.5191,39.435,39.4414,302500.0
2011-03-02 11:40:00,60.97,61.02,60.89,60.9,353100.0,39.4414,39.4738,39.3897,39.3962,353100.0
2011-03-02 11:45:00,60.9,60.91,60.84,60.88,223500.0,39.3962,39.4026,39.3573,39.3832,223500.0
2011-03-02 11:50:00,60.89,60.95,60.89,60.94,86300.0,39.3897,39.4285,39.3897,39.422,86300.0
2011-03-02 11:55:00,60.93,60.93,60.79,60.8,178700.0,39.4156,39.4156,39.325,39.3315,178700.0
2011-03-02 12:00:00,60.8,60.85,60.74,60.84,141600.0,39.3315,39.3638,39.2927,39.3573,141600.0
2011-03-02 12:05:00,60.84,60.88,60.79,60.88,55800.0,39.3573,39.3832,39.325,39.3832,55800.0
2011-03-02 12:10:00,60.87,60.91,60.84,60.84,234200.0,39.3768,39.4026,39.3573,39.3573,234200.0
2011-03-02 12:15:00,60.85,60.91,60.83,60.9,309000.0,39.3638,39.4026,39.3509,39.3962,309000.0
2011-03-02 12:20:00,60.89,60.95,60.89,60.93,214900.0,39.3897,39.4285,39.3897,39.4156,214900.0
2011-03-02 12:25:00,60.93,60.97,60.91,60.92,122200.0,39.4156,39.4414,39.4026,39.4091,122200.0
2011-03-02 12:30:00,60.93,60.99,60.92,60.96,57200.0,39.4156,39.4544,39.4091,39.435,57200.0
2011-03-02 12:35:00,60.97,61.04,60.97,61.03,117000.0,39.4414,39.4867,39.4414,39.4803,117000.0
2011-03-02 12:40:00,61.03,61.04,61.01,61.02,63900.0,39.4803,39.4867,39.4673,39.4738,63900.0
2011-03-02 12:45:00,61.02,61.06,61.01,61.06,85100.0,39.4738,39.4997,39.4673,39.4997,85100.0
2011-03-02 12:50:00,61.06,61.07,61.02,61.03,60900.0,39.4997,39.5061,39.4738,39.4803,60900.0
2011-03-02 12:55:00,61.02,61.02,60.98,60.99,44100.0,39.4738,39.4738,39.4479,39.4544,44100.0
2011-03-02 13:00:00,60.99,61.07,60.99,61.04,98700.0,39.4544,39.5061,39.4544,39.4867,98700.0
2011-03-02 13:05:00,61.04,61.12,61.02,61.02,502400.0,39.4867,39.5385,39.4738,39.4738,502400.0
2011-03-02 13:10:00,61.02,61.02,60.96,61.01,131100.0,39.4738,39.4738,39.435,39.4673,131100.0
2011-03-02 13:15:00,61.01,61.06,60.98,60.99,316400.0,39.4673,39.4997,39.4479,39.4544,316400.0
2011-03-02 13:20:00,60.98,61.06,60.98,61.02,137700.0,39.4479,39.4997,39.4479,39.4738,137700.0
2011-03-02 13:25:00,61.03,61.05,60.99,60.99,59600.0,39.4803,39.4932,39.4544,39.4544,59600.0
2011-03-02 13:30:00,60.98,61.04,60.97,60.98,87400.0,39.4479,39.4867,39.4414,39.4479,87400.0
2011-03-02 13:35:00,60.98,60.98,60.94,60.97,59000.0,39.4479,39.4479,39.422,39.4414,59000.0
2011-03-02 13:40:00,60.96,60.97,60.9,60.9,79100.0,39.435,39.4414,39.3962,39.3962,79100.0
2011-03-02 13:45:00,60.91,60.92,60.87,60.92,168700.0,39.4026,39.4091,39.3768,39.4091,168700.0
2011-03-02 13:50:00,60.92,60.98,60.92,60.94,93600.0,39.4091,39.4479,39.4091,39.422,93600.0
2011-03-02 13:55:00,60.94,60.94,60.86,60.9,121600.0,39.422,39.422,39.3703,39.3962,121600.0
2011-03-02 14:00:00,60.9,60.93,60.83,60.83,153200.0,39.3962,39.4156,39.3509,39.3509,153200.0
2011-03-02 14:05:00,60.84,60.95,60.83,60.92,144100.0,39.3573,39.4285,39.3509,39.4091,144100.0
2011-03-02 14:10:00,60.93,61.0,60.93,60.97,213800.0,39.4156,39.4609,39.4156,39.4414,213800.0
2011-03-02 14:15:00,60.96,61.01,60.92,60.94,160900.0,39.435,39.4673,39.4091,39.422,160900.0
2011-03-02 14:20:00,60.94,61.01,60.9,60.92,218500.0,39.422,39.4673,39.3962,39.4091,218500.0
2011-03-02 14:25:00,60.91,60.96,60.87,60.91,113000.0,39.4026,39.435,39.3768,39.4026,113000.0
2011-03-02 14:30:00,60.91,60.96,60.89,60.95,112200.0,39.4026,39.435,39.3897,39.4285,112200.0
2011-03-02 14:35:00,60.93,61.04,60.93,60.98,211700.0,39.4156,39.4867,39.4156,39.4479,211700.0
2011-03-02 14:40:00,60.98,61.06,60.98,61.06,113100.0,39.4479,39.4997,39.4479,39.4997,113100.0
2011-03-02 14:45:00,61.06,61.09,61.03,61.04,137900.0,39.4997,39.5191,39.4803,39.4867,137900.0
2011-03-02 14:50:00,61.03,61.1,61.02,61.08,96700.0,39.4803,39.5255,39.4738,39.5126,96700.0
2011-03-02 14:55:00,61.06,61.08,61.04,61.05,263300.0,39.4997,39.5126,39.4867,39.4932,263300.0
2011-03-02 15:00:00,61.05,61.1,61.05,61.09,160000.0,39.4932,39.5255,39.4932,39.5191,160000.0
2011-03-02 15:05:00,61.09,61.13,61.09,61.12,85900.0,39.5191,39.5449,39.5191,39.5385,85900.0
2011-03-02 15:10:00,61.12,61.13,61.07,61.07,101200.0,39.5385,39.5449,39.5061,39.5061,101200.0
2011-03-02 15:15:00,61.07,61.08,61.04,61.06,84000.0,39.5061,39.5126,39.4867,39.4997,84000.0
2011-03-02 15:20:00,61.06,61.09,61.05,61.07,176600.0,39.4997,39.5191,39.4932,39.5061,176600.0
2011-03-02 15:25:00,61.07,61.08,61.03,61.03,91800.0,39.5061,39.5126,39.4803,39.4803,91800.0
2011-03-02 15:30:00,61.04,61.04,61.01,61.04,181500.0,39.4867,39.4867,39.4673,39.4867,181500.0
2011-03-02 15:35:00,61.04,61.04,61.0,61.01,199900.0,39.4867,39.4867,39.4609,39.4673,199900.0
2011-03-02 15:40:00,61.02,61.04,60.99,61.01,301400.0,39.4738,39.4867,39.4544,39.4673,301400.0
2011-03-02 15:45:00,61.02,61.03,60.96,60.99,608000.0,39.4738,39.4803,39.435,39.4544,608000.0
2011-03-02 15:50:00,60.99,61.0,60.94,60.94,548100.0,39.4544,39.4609,39.422,39.422,548100.0
2011-03-02 15:55:00,60.94,61.02,60.91,61.02,831900.0,39.422,39.4738,39.4026,39.4738,831900.0
2011-03-03 09:30:00,61.53,61.63,61.47,61.58,790900.0,39.8037,39.8684,39.7649,39.8361,790900.0
2011-03-03 09:35:00,61.59,61.61,61.54,61.55,257500.0,39.8425,39.8555,39.8102,39.8166,257500.0
2011-03-03 09:40:00,61.56,61.66,61.55,61.66,264100.0,39.8231,39.8878,39.8166,39.8878,264100.0
2011-03-03 09:45:00,61.66,61.69,61.59,61.59,193000.0,39.8878,39.9072,39.8425,39.8425,193000.0
2011-03-03 09:50:00,61.58,61.59,61.55,61.55,187200.0,39.8361,39.8425,39.8166,39.8166,187200.0
2011-03-03 09:55:00,61.54,61.55,61.5,61.53,197100.0,39.8102,39.8166,39.7843,39.8037,197100.0
2011-03-03 10:00:00,61.52,61.55,61.43,61.46,299600.0,39.7972,39.8166,39.739,39.7584,299600.0
2011-03-03 10:05:00,61.45,61.45,61.37,61.41,210800.0,39.752,39.752,39.7002,39.7261,210800.0
2011-03-03 10:10:00,61.41,61.5,61.41,61.49,894500.0,39.7261,39.7843,39.7261,39.7778,894500.0
2011-03-03 10:15:00,61.5,61.53,61.42,61.44,109300.0,39.7843,39.8037,39.7325,39.7455,109300.0
2011-03-03 10:20:00,61.44,61.44,61.35,61.42,196800.0,39.7455,39.7455,39.6873,39.7325,196800.0
2011-03-03 10:25:00,61.42,61.45,61.34,61.35,146400.0,39.7325,39.752,39.6808,39.6873,146400.0
2011-03-03 10:30:00,61.35,61.36,61.27,61.32,294300.0,39.6873,39.6937,39.6355,39.6679,294300.0
2011-03-03 10:35:00,61.32,61.37,61.3,61.32,198200.0,39.6679,39.7002,39.6549,39.6679,198200.0
2011-03-03 10:40:00,61.32,61.44,61.32,61.41,230500.0,39.6679,39.7455,39.6679,39.7261,230500.0
2011-03-03 10:45:00,61.41,61.49,61.39,61.4,255900.0,39.7261,39.7778,39.7131,39.7196,255900.0
2011-03-03 10:50:00,61.4,61.43,61.37,61.37,221700.0,39.7196,39.739,39.7002,39.7002,221700.0
2011-03-03 10:55:00,61.38,61.41,61.34,61.4,242000.0,39.7067,39.7261,39.6808,39.7196,242000.0
2011-03-03 11:00:00,61.4,61.46,61.4,61.43,140500.0,39.7196,39.7584,39.7196,39.739,140500.0
2011-03-03 11:05:00,61.43,61.46,61.38,61.44,175400.0,39.739,39.7584,39.7067,39.7455,175400.0
2011-03-03 11:10:00,61.44,61.46,61.38,61.4,152100.0,39.7455,39.7584,39.7067,39.7196,152100.0
2011-03-03 11:15:00,61.41,61.47,61.4,61.44,238000.0,39.7261,39.7649,39.7196,39.7455,238000.0
2011-03-03 11:20:00,61.43,61.44,61.39,61.4,220100.0,39.739,39.7455,39.7131,39.7196,220100.0
2011-03-03 11:25:00,61.4,61.41,61.37,61.39,344600.0,39.7196,39.7261,39.7002,39.7131,344600.0
2011-03-03 11:30:00,61.39,61.44,61.38,61.42,209000.0,39.7131,39.7455,39.7067,39.7325,209000.0
2011-03-03 11:35:00,61.42,61.42,61.36,61.38,116100.0,39.7325,39.7325,39.6937,39.7067,116100.0
2011-03-03 11:40:00,61.39,61.46,61.39,61.43,63800.0,39.7131,39.7584,39.7131,39.739,63800.0
2011-03-03 11:45:00,61.44,61.48,61.44,61.45,115800.0,39.7455,39.7714,39.7455,39.752,115800.0
2011-03-03 11:50:00,61.46,61.51,61.45,61.51,181700.0,39.7584,39.7908,39.752,39.7908,181700.0
2011-03-03 11:55:00,61.51,61.55,61.51,61.55,113000.0,39.7908,39.8166,39.7908,39.8166,113000.0
2011-03-03 12:00:00,61.55,61.56,61.51,61.54,175500.0,39.8166,39.8231,39.7908,39.8102,175500.0
2011-03-03 12:05:00,61.53,61.54,61.51,61.51,153300.0,39.8037,39.8102,39.7908,39.7908,153300.0
2011-03-03 12:10:00,61.52,61.53,61.5,61.52,57800.0,39.7972,39.8037,39.7843,39.7972,57800.0
2011-03-03 12:15:00,61.52,61.54,61.5,61.5,34400.0,39.7972,39.8102,39.7843,39.7843,34400.0
2011-03-03 12:20:00,61.51,61.54,61.49,61.52,68600.0,39.7908,39.8102,39.7778,39.7972,68600.0
2011-03-03 12:25:00,61.53,61.54,61.5,61.5,42900.0,39.8037,39.8102,39.7843,39.7843,42900.0
2011-03-03 12:30:00,61.5,61.52,61.49,61.5,31300.0,39.7843,39.7972,39.7778,39.7843,31300.0
2011-03-03 12:35:00,61.49,61.53,61.49,61.52,17200.0,39.7778,39.8037,39.7778,39.7972,17200.0
2011-03-03 12:40:00,61.53,61.54,61.5,61.52,74900.0,39.8037,39.8102,39.7843,39.7972,74900.0
2011-03-03 12:45:00,61.52,61.59,61.5,61.59,96100.0,39.7972,39.8425,39.7843,39.8425,96100.0
2011-03-03 12:50:00,61.58,61.66,61.58,61.66,152900.0,39.8361,39.8878,39.8361,39.8878,152900.0
2011-03-03 12:55:00,61.66,61.66,61.63,61.65,141700.0,39.8878,39.8878,39.8684,39.8813,141700.0
2011-03-03 13:00:00,61.65,61.67,61.64,61.65,60900.0,39.8813,39.8943,39.8749,39.8813,60900.0
2011-03-03 13:05:00,61.64,61.65,61.62,61.63,52700.0,39.8749,39.8813,39.8619,39.8684,52700.0
2011-03-03 13:10:00,61.63,61.65,61.62,61.63,86400.0,39.8684,39.8813,39.8619,39.8684,86400.0
2011-03-03 13:15:00,61.63,61.65,61.62,61.65,38000.0,39.8684,39.8813,39.8619,39.8813,38000.0
2011-03-03 13:20:00,61.65,61.65,61.63,61.65,59600.0,39.8813,39.8813,39.8684,39.8813,59600.0
2011-03-03 13:25:00,61.65,61.68,61.61,61.61,79100.0,39.8813,39.9007,39.8555,39.8555,79100.0
2011-03-03 13:30:00,61.62,61.62,61.58,61.62,49000.0,39.8619,39.8619,39.8361,39.8619,49000.0
2011-03-03 13:35:00,61.62,61.63,61.59,61.61,42900.0,39.8619,39.8684,39.8425,39.8555,42900.0
2011-03-03 13:40:00,61.61,61.63,61.6,61.61,30300.0,39.8555,39.8684,39.849,39.8555,30300.0
2011-03-03 13:45:00,61.61,61.64,61.6,61.64,45200.0,39.8555,39.8749,39.849,39.8749,45200.0
2011-03-03 13:50:00,61.64,61.67,61.63,61.67,79800.0,39.8749,39.8943,39.8684,39.8943,79800.0
2011-03-03 13:55:00,61.66,61.68,61.64,61.66,133800.0,39.8878,39.9007,39.8749,39.8878,133800.0
2011-03-03 14:00:00,61.67,61.71,61.67,61.7,126000.0,39.8943,39.9202,39.8943,39.9137,126000.0
2011-03-03 14:05:00,61.7,61.71,61.66,61.67,115700.0,39.9137,39.9202,39.8878,39.8943,115700.0
2011-03-03 14:10:00,61.67,61.75,61.66,61.73,116000.0,39.8943,39.946,39.8878,39.9331,116000.0
2011-03-03 14:15:00,61.74,61.76,61.72,61.72,67100.0,39.9396,39.9525,39.9266,39.9266,67100.0
2011-03-03 14:20:00,61.72,61.72,61.68,61.68,93100.0,39.9266,39.9266,39.9007,39.9007,93100.0
2011-03-03 14:25:00,61.69,61.71,61.68,61.69,54900.0,39.9072,39.9202,39.9007,39.9072,54900.0
2011-03-03 14:30:00,61.69,61.7,61.68,61.7,35800.0,39.9072,39.9137,39.9007,39.9137,35800.0
2011-03-03 14:35:00,61.7,61.75,61.7,61.72,77900.0,39.9137,39.946,39.9137,39.9266,77900.0
2011-03-03 14:40:00,61.72,61.75,61.71,61.73,63300.0,39.9266,39.946,39.9202,39.9331,63300.0
2011-03-03 14:45:00,61.74,61.75,61.71,61.71,128300.0,39.9396,39.946,39.9202,39.9202,128300.0
2011-03-03 14:50:00,61.72,61.76,61.71,61.74,78100.0,39.9266,39.9525,39.9202,39.9396,78100.0
2011-03-03 14:55:00,61.75,61.79,61.74,61.78,81500.0,39.946,39.9719,39.9396,39.9654,81500.0
2011-03-03 15:00:00,61.79,61.8,61.76,61.77,64700.0,39.9719,39.9784,39.9525,39.959,64700.0
2011-03-03 15:05:00,61.78,61.81,61.76,61.76,148100.0,39.9654,39.9848,39.9525,39.9525,148100.0
2011-03-03 15:10:00,61.76,61.77,61.72,61.73,396300.0,39.9525,39.959,39.9266,39.9331,396300.0
2011-03-03 15:15:00,61.73,61.76,61.72,61.76,162700.0,39.9331,39.9525,39.9266,39.9525,162700.0
2011-03-03 15:20:00,61.75,61.77,61.75,61.76,50500.0,39.946,39.959,39.946,39.9525,50500.0
2011-03-03 15:25:00,61.76,61.76,61.74,61.74,184300.0,39.9525,39.9525,39.9396,39.9396,184300.0
2011-03-03 15:30:00,61.74,61.75,61.7,61.72,352700.0,39.9396,39.946,39.9137,39.9266,352700.0
2011-03-03 15:35:00,61.71,61.73,61.69,61.73,415900.0,39.9202,39.9331,39.9072,39.9331,415900.0
2011-03-03 15:40:00,61.73,61.77,61.72,61.74,423500.0,39.9331,39.959,39.9266,39.9396,423500.0
2011-03-03 15:45:00,61.74,61.75,61.72,61.73,305000.0,39.9396,39.946,39.9266,39.9331,305000.0
2011-03-03 15:50:00,61.73,61.79,61.72,61.78,582400.0,39.9331,39.9719,39.9266,39.9654,582400.0
2011-03-03 15:55:00,61.78,61.79,61.73,61.78,1613400.0,39.9654,39.9719,39.9331,39.9654,1613400.0
2011-03-04 09:30:00,61.57,61.69,61.57,61.62,424700.0,39.8296,39.9072,39.8296,39.8619,424700.0
2011-03-04 09:35:00,61.61,61.62,61.47,61.59,522400.0,39.8555,39.8619,39.7649,39.8425,522400.0
2011-03-04 09:40:00,61.6,61.63,61.51,61.51,220700.0,39.849,39.8684,39.7908,39.7908,220700.0
2011-03-04 09:45:00,61.51,61.65,61.5,61.6,437800.0,39.7908,39.8813,39.7843,39.849,437800.0
2011-03-04 09:50:00,61.6,61.6,61.5,61.56,170600.0,39.849,39.849,39.7843,39.8231,170600.0
2011-03-04 09:55:00,61.56,61.6,61.51,61.56,116300.0,39.8231,39.849,39.7908,39.8231,116300.0
2011-03-04 10:00:00,61.57,61.6,61.5,61.5,433100.0,39.8296,39.849,39.7843,39.7843,433100.0
2011-03-04 10:05:00,61.5,61.52,61.37,61.37,647100.0,39.7843,39.7972,39.7002,39.7002,647100.0
2011-03-04 10:10:00,61.36,61.37,61.23,61.3,273300.0,39.6937,39.7002,39.6096,39.6549,273300.0
2011-03-04 10:15:00,61.3,61.36,61.26,61.28,246600.0,39.6549,39.6937,39.629,39.642,246600.0
2011-03-04 10:20:00,61.29,61.29,61.2,61.2,265100.0,39.6485,39.6485,39.5902,39.5902,265100.0
2011-03-04 10:25:00,61.2,61.24,61.12,61.22,321900.0,39.5902,39.6161,39.5385,39.6032,321900.0
2011-03-04 10:30:00,61.23,61.32,61.19,61.32,344000.0,39.6096,39.6679,39.5838,39.6679,344000.0
2011-03-04 10:35:00,61.31,61.34,61.26,61.3,158000.0,39.6614,39.6808,39.629,39.6549,158000.0
2011-03-04 10:40:00,61.3,61.33,61.24,61.26,426900.0,39.6549,39.6743,39.6161,39.629,426900.0
2011-03-04 10:45:00,61.26,61.29,61.21,61.27,428400.0,39.629,39.6485,39.5967,39.6355,428400.0
2011-03-04 10:50:00,61.27,61.33,61.27,61.3,223500.0,39.6355,39.6743,39.6355,39.6549,223500.0
2011-03-04 10:55:00,61.3,61.34,61.28,61.29,182400.0,39.6549,39.6808,39.642,39.6485,182400.0
2011-03-04 11:00:00,61.3,61.33,61.27,61.28,102000.0,39.6549,39.6743,39.6355,39.642,102000.0
2011-03-04 11:05:00,61.29,61.32,61.17,61.2,191300.0,39.6485,39.6679,39.5708,39.5902,191300.0
2011-03-04 11:10:00,61.21,61.22,61.12,61.18,565100.0,39.5967,39.6032,39.5385,39.5773,565100.0
2011-03-04 11:15:00,61.17,61.21,61.14,61.19,140700.0,39.5708,39.5967,39.5514,39.5838,140700.0
2011-03-04 11:20:00,61.19,61.2,61.16,61.18,58800.0,39.5838,39.5902,39.5644,39.5773,58800.0
2011-03-04 11:25:00,61.18,61.21,61.16,61.17,97200.0,39.5773,39.5967,39.5644,39.5708,97200.0
2011-03-04 11:30:00,61.17,61.26,61.11,61.22,419400.0,39.5708,39.629,39.532,39.6032,419400.0
2011-03-04 11:35:00,61.22,61.25,61.18,61.24,213900.0,39.6032,39.6226,39.5773,39.6161,213900.0
2011-03-04 11:40:00,61.24,61.26,61.2,61.22,51700.0,39.6161,39.629,39.5902,39.6032,51700.0
2011-03-04 11:45:00,61.22,61.25,61.17,61.18,136800.0,39.6032,39.6226,39.5708,39.5773,136800.0
2011-03-04 11:50:00,61.17,61.21,61.16,61.18,94300.0,39.5708,39.5967,39.5644,39.5773,94300.0
2011-03-04 11:55:00,61.17,61.17,61.01,61.03,212000.0,39.5708,39.5708,39.4673,39.4803,212000.0
2011-03-04 12:00:00,61.03,61.04,60.98,61.01,190600.0,39.4803,39.4867,39.4479,39.4673,190600.0
2011-03-04 12:05:00,61.01,61.03,60.98,61.0,144800.0,39.4673,39.4803,39.4479,39.4609,144800.0
2011-03-04 12:10:00,61.0,61.01,60.89,60.9,252500.0,39.4609,39.4673,39.3897,39.3962,252500.0
2011-03-04 12:15:00,60.89,60.94,60.89,60.91,180500.0,39.3897,39.422,39.3897,39.4026,180500.0
2011-03-04 12:20:00,60.93,60.94,60.83,60.89,343000.0,39.4156,39.422,39.3509,39.3897,343000.0
2011-03-04 12:25:00,60.89,60.91,60.87,60.9,85000.0,39.3897,39.4026,39.3768,39.3962,85000.0
2011-03-04 12:30:00,60.9,60.92,60.82,60.86,221700.0,39.3962,39.4091,39.3444,39.3703,221700.0
2011-03-04 12:35:00,60.86,60.91,60.82,60.9,116100.0,39.3703,39.4026,39.3444,39.3962,116100.0
2011-03-04 12:40:00,60.9,60.92,60.87,60.91,70900.0,39.3962,39.4091,39.3768,39.4026,70900.0
2011-03-04 12:45:00,60.92,60.95,60.92,60.95,44200.0,39.4091,39.4285,39.4091,39.4285,44200.0
2011-03-04 12:50:00,60.95,60.95,60.92,60.94,50200.0,39.4285,39.4285,39.4091,39.422,50200.0
2011-03-04 12:55:00,60.94,60.95,60.9,60.94,53000.0,39.422,39.4285,39.3962,39.422,53000.0
2011-03-04 13:00:00,60.94,61.0,60.93,60.95,178300.0,39.422,39.4609,39.4156,39.4285,178300.0
2011-03-04 13:05:00,60.96,61.02,60.96,61.01,141600.0,39.435,39.4738,39.435,39.4673,141600.0
2011-03-04 13:10:00,61.01,61.03,60.94,60.94,183100.0,39.4673,39.4803,39.422,39.422,183100.0
2011-03-04 13:15:00,60.95,60.97,60.92,60.95,81600.0,39.4285,39.4414,39.4091,39.4285,81600.0
2011-03-04 13:20:00,60.95,61.0,60.95,61.0,33300.0,39.4285,39.4609,39.4285,39.4609,33300.0
2011-03-04 13:25:00,61.0,61.0,60.93,60.96,82800.0,39.4609,39.4609,39.4156,39.435,82800.0
2011-03-04 13:30:00,60.96,61.02,60.96,61.02,70600.0,39.435,39.4738,39.435,39.4738,70600.0
2011-03-04 13:35:00,61.02,61.07,61.01,61.06,57800.0,39.4738,39.5061,39.4673,39.4997,57800.0
2011-03-04 13:40:00,61.06,61.07,60.98,60.98,63300.0,39.4997,39.5061,39.4479,39.4479,63300.0
2011-03-04 13:45:00,60.99,60.99,60.94,60.96,95400.0,39.4544,39.4544,39.422,39.435,95400.0
2011-03-04 13:50:00,60.96,61.01,60.93,60.93,95900.0,39.435,39.4673,39.4156,39.4156,95900.0
2011-03-04 13:55:00,60.92,61.02,60.91,60.99,110100.0,39.4091,39.4738,39.4026,39.4544,110100.0
2011-03-04 14:00:00,60.98,60.98,60.94,60.96,68500.0,39.4479,39.4479,39.422,39.435,68500.0
2011-03-04 14:05:00,60.95,60.96,60.91,60.92,72700.0,39.4285,39.435,39.4026,39.4091,72700.0
2011-03-04 14:10:00,60.91,60.98,60.91,60.96,67500.0,39.4026,39.4479,39.4026,39.435,67500.0
2011-03-04 14:15:00,60.96,60.97,60.91,60.97,32400.0,39.435,39.4414,39.4026,39.4414,32400.0
2011-03-04 14:20:00,60.96,61.0,60.93,60.98,71500.0,39.435,39.4609,39.4156,39.4479,71500.0
2011-03-04 14:25:00,60.98,61.01,60.96,61.0,85300.0,39.4479,39.4673,39.435,39.4609,85300.0
2011-03-04 14:30:00,61.0,61.02,60.98,61.01,47600.0,39.4609,39.4738,39.4479,39.4673,47600.0
2011-03-04 14:35:00,61.0,61.0,60.96,60.99,30700.0,39.4609,39.4609,39.435,39.4544,30700.0
2011-03-04 14:40:00,60.99,61.02,60.98,61.0,74300.0,39.4544,39.4738,39.4479,39.4609,74300.0
2011-03-04 14:45:00,61.01,61.01,60.95,60.97,48400.0,39.4673,39.4673,39.4285,39.4414,48400.0
2011-03-04 14:50:00,60.97,61.01,60.97,61.01,64400.0,39.4414,39.4673,39.4414,39.4673,64400.0
2011-03-04 14:55:00,61.01,61.07,60.99,61.07,91000.0,39.4673,39.5061,39.4544,39.5061,91000.0
2011-03-04 15:00:00,61.07,61.14,61.07,61.12,251200.0,39.5061,39.5514,39.5061,39.5385,251200.0
2011-03-04 15:05:00,61.12,61.13,61.08,61.09,244900.0,39.5385,39.5449,39.5126,39.5191,244900.0
2011-03-04 15:10:00,61.1,61.11,61.07,61.07,194400.0,39.5255,39.532,39.5061,39.5061,194400.0
2011-03-04 15:15:00,61.07,61.08,61.04,61.08,214800.0,39.5061,39.5126,39.4867,39.5126,214800.0
2011-03-04 15:20:00,61.07,61.07,60.97,61.0,225300.0,39.5061,39.5061,39.4414,39.4609,225300.0
2011-03-04 15:25:00,61.01,61.02,60.95,60.98,297600.0,39.4673,39.4738,39.4285,39.4479,297600.0
2011-03-04 15:30:00,60.98,61.0,60.93,60.95,346300.0,39.4479,39.4609,39.4156,39.4285,346300.0
2011-03-04 15:35:00,60.96,61.0,60.95,60.99,535700.0,39.435,39.4609,39.4285,39.4544,535700.0
2011-03-04 15:40:00,60.99,61.07,60.99,61.06,309200.0,39.4544,39.5061,39.4544,39.4997,309200.0
2011-03-04 15:45:00,61.06,61.2,61.05,61.15,614900.0,39.4997,39.5902,39.4932,39.5579,614900.0
2011-03-04 15:50:00,61.16,61.26,61.16,61.22,539900.0,39.5644,39.629,39.5644,39.6032,539900.0
2011-03-04 15:55:00,61.23,61.29,61.21,61.24,1244600.0,39.6096,39.6485,39.5967,39.6161,1244600.0
2011-03-07 09:30:00,61.49,61.6,61.48,61.53,198100.0,39.7778,39.849,39.7714,39.8037,198100.0
2011-03-07 09:35:00,61.52,61.59,61.46,61.57,352400.0,39.7972,39.8425,39.7584,39.8296,352400.0
2011-03-07 09:40:00,61.57,61.63,61.54,61.6,773200.0,39.8296,39.8684,39.8102,39.849,773200.0
2011-03-07 09:45:00,61.6,61.62,61.54,61.58,250700.0,39.849,39.8619,39.8102,39.8361,250700.0
2011-03-07 09:50:00,61.58,61.63,61.49,61.51,148200.0,39.8361,39.8684,39.7778,39.7908,148200.0
2011-03-07 09:55:00,61.51,61.59,61.51,61.57,103700.0,39.7908,39.8425,39.7908,39.8296,103700.0
2011-03-07 10:00:00,61.57,61.63,61.54,61.58,117300.0,39.8296,39.8684,39.8102,39.8361,117300.0
2011-03-07 10:05:00,61.58,61.59,61.47,61.5,92400.0,39.8361,39.8425,39.7649,39.7843,92400.0
2011-03-07 10:10:00,61.51,61.52,61.39,61.44,98700.0,39.7908,39.7972,39.7131,39.7455,98700.0
2011-03-07 10:15:00,61.45,61.46,61.4,61.4,69100.0,39.752,39.7584,39.7196,39.7196,69100.0
2011-03-07 10:20:00,61.4,61.46,61.37,61.46,184700.0,39.7196,39.7584,39.7002,39.7584,184700.0
2011-03-07 10:25:00,61.45,61.49,61.39,61.47,110400.0,39.752,39.7778,39.7131,39.7649,110400.0
2011-03-07 10:30:00,61.47,61.49,61.38,61.43,204400.0,39.7649,39.7778,39.7067,39.739,204400.0
2011-03-07 10:35:00,61.44,61.45,61.3,61.31,219600.0,39.7455,39.752,39.6549,39.6614,219600.0
2011-03-07 10:40:00,61.31,61.32,61.18,61.2,321600.0,39.6614,39.6679,39.5773,39.5902,321600.0
2011-03-07 10:45:00,61.2,61.23,61.14,61.23,155300.0,39.5902,39.6096,39.5514,39.6096,155300.0
2011-03-07 10:50:00,61.23,61.27,61.13,61.13,137500.0,39.6096,39.6355,39.5449,39.5449,137500.0
2011-03-07 10:55:00,61.13,61.23,61.12,61.17,89700.0,39.5449,39.6096,39.5385,39.5708,89700.0
2011-03-07 11:00:00,61.17,61.17,61.07,61.12,326200.0,39.5708,39.5708,39.5061,39.5385,326200.0
2011-03-07 11:05:00,61.11,61.11,61.02,61.09,205400.0,39.532,39.532,39.4738,39.5191,205400.0
2011-03-07 11:10:00,61.08,61.11,61.03,61.04,88300.0,39.5126,39.532,39.4803,39.4867,88300.0
2011-03-07 11:15:00,61.03,61.1,61.0,61.09,194500.0,39.4803,39.5255,39.4609,39.5191,194500.0
2011-03-07 11:20:00,61.09,61.1,61.03,61.07,176800.0,39.5191,39.5255,39.4803,39.5061,176800.0
2011-03-07 11:25:00,61.07,61.07,60.96,61.0,189800.0,39.5061,39.5061,39.435,39.4609,189800.0
2011-03-07 11:30:00,60.99,61.0,60.92,60.92,110000.0,39.4544,39.4609,39.4091,39.4091,110000.0
2011-03-07 11:35:00,60.92,60.97,60.87,60.92,586100.0,39.4091,39.4414,39.3768,39.4091,586100.0
2011-03-07 11:40:00,60.93,60.94,60.85,60.86,102100.0,39.4156,39.422,39.3638,39.3703,102100.0
2011-03-07 11:45:00,60.86,60.88,60.75,60.76,172800.0,39.3703,39.3832,39.2991,39.3056,172800.0
2011-03-07 11:50:00,60.76,60.78,60.71,60.74,134400.0,39.3056,39.3185,39.2733,39.2927,134400.0
2011-03-07 11:55:00,60.75,60.84,60.73,60.8,153900.0,39.2991,39.3573,39.2862,39.3315,153900.0
2011-03-07 12:00:00,60.8,60.83,60.77,60.77,71900.0,39.3315,39.3509,39.3121,39.3121,71900.0
2011-03-07 12:05:00,60.78,60.86,60.76,60.85,295700.0,39.3185,39.3703,39.3056,39.3638,295700.0
2011-03-07 12:10:00,60.86,60.88,60.82,60.87,83900.0,39.3703,39.3832,39.3444,39.3768,83900.0
2011-03-07 12:15:00,60.87,60.87,60.83,60.83,61500.0,39.3768,39.3768,39.3509,39.3509,61500.0
2011-03-07 12:20:00,60.83,60.84,60.78,60.78,77400.0,39.3509,39.3573,39.3185,39.3185,77400.0
2011-03-07 12:25:00,60.78,60.85,60.73,60.73,143300.0,39.3185,39.3638,39.2862,39.2862,143300.0
2011-03-07 12:30:00,60.73,60.79,60.71,60.79,281500.0,39.2862,39.325,39.2733,39.325,281500.0
2011-03-07 12:35:00,60.77,60.8,60.75,60.78,43800.0,39.3121,39.3315,39.2991,39.3185,43800.0
2011-03-07 12:40:00,60.78,60.78,60.74,60.75,76400.0,39.3185,39.3185,39.2927,39.2991,76400.0
2011-03-07 12:45:00,60.74,60.76,60.69,60.7,53600.0,39.2927,39.3056,39.2603,39.2668,53600.0
2011-03-07 12:50:00,60.69,60.7,60.66,60.66,104800.0,39.2603,39.2668,39.2409,39.2409,104800.0
2011-03-07 12:55:00,60.66,60.68,60.58,60.62,135400.0,39.2409,39.2538,39.1892,39.215,135400.0
2011-03-07 13:00:00,60.62,60.63,60.51,60.53,125200.0,39.215,39.2215,39.1439,39.1568,125200.0
2011-03-07 13:05:00,60.53,60.56,60.51,60.54,126300.0,39.1568,39.1762,39.1439,39.1633,126300.0
2011-03-07 13:10:00,60.53,60.55,60.49,60.54,139600.0,39.1568,39.1697,39.1309,39.1633,139600.0
2011-03-07 13:15:00,60.54,60.62,60.54,60.6,55900.0,39.1633,39.215,39.1633,39.2021,55900.0
2011-03-07 13:20:00,60.6,60.61,60.52,60.52,287000.0,39.2021,39.2086,39.1503,39.1503,287000.0
2011-03-07 13:25:00,60.53,60.58,60.51,60.56,124500.0,39.1568,39.1892,39.1439,39.1762,124500.0
2011-03-07 13:30:00,60.55,60.59,60.51,60.58,133900.0,39.1697,39.1956,39.1439,39.1892,133900.0
2011-03-07 13:35:00,60.58,60.59,60.54,60.54,340700.0,39.1892,39.1956,39.1633,39.1633,340700.0
2011-03-07 13:40:00,60.55,60.56,60.51,60.53,571400.0,39.1697,39.1762,39.1439,39.1568,571400.0
2011-03-07 13:45:00,60.53,60.59,60.51,60.58,112100.0,39.1568,39.1956,39.1439,39.1892,112100.0
2011-03-07 13:50:00,60.57,60.57,60.5,60.54,112700.0,39.1827,39.1827,39.1374,39.1633,112700.0
2011-03-07 13:55:00,60.54,60.58,60.5,60.51,116400.0,39.1633,39.1892,39.1374,39.1439,116400.0
2011-03-07 14:00:00,60.52,60.57,60.5,60.53,64600.0,39.1503,39.1827,39.1374,39.1568,64600.0
2011-03-07 14:05:00,60.54,60.56,60.51,60.53,29300.0,39.1633,39.1762,39.1439,39.1568,29300.0
2011-03-07 14:10:00,60.53,60.54,60.48,60.48,56400.0,39.1568,39.1633,39.1245,39.1245,56400.0
2011-03-07 14:15:00,60.49,60.62,60.49,60.62,73700.0,39.1309,39.215,39.1309,39.215,73700.0
2011-03-07 14:20:00,60.62,60.66,60.58,60.59,118000.0,39.215,39.2409,39.1892,39.1956,118000.0
2011-03-07 14:25:00,60.58,60.63,60.58,60.58,139800.0,39.1892,39.2215,39.1892,39.1892,139800.0
2011-03-07 14:30:00,60.58,60.62,60.58,60.58,32200.0,39.1892,39.215,39.1892,39.1892,32200.0
2011-03-07 14:35:00,60.57,60.6,60.55,60.56,92200.0,39.1827,39.2021,39.1697,39.1762,92200.0
2011-03-07 14:40:00,60.56,60.57,60.52,60.52,79500.0,39.1762,39.1827,39.1503,39.1503,79500.0
2011-03-07 14:45:00,60.53,60.61,60.53,60.59,111600.0,39.1568,39.2086,39.1568,39.1956,111600.0
2011-03-07 14:50:00,60.59,60.6,60.56,60.58,68900.0,39.1956,39.2021,39.1762,39.1892,68900.0
2011-03-07 14:55:00,60.58,60.62,60.55,60.59,123000.0,39.1892,39.215,39.1697,39.1956,123000.0
2011-03-07 15:00:00,60.59,60.6,60.55,60.57,84700.0,39.1956,39.2021,39.1697,39.1827,84700.0
2011-03-07 15:05:00,60.58,60.62,60.55,60.61,99900.0,39.1892,39.215,39.1697,39.2086,99900.0
2011-03-07 15:10:00,60.61,60.7,60.61,60.68,306400.0,39.2086,39.2668,39.2086,39.2538,306400.0
2011-03-07 15:15:00,60.68,60.73,60.68,60.69,347500.0,39.2538,39.2862,39.2538,39.2603,347500.0
2011-03-07 15:20:00,60.69,60.7,60.63,60.67,425400.0,39.2603,39.2668,39.2215,39.2474,425400.0
2011-03-07 15:25:00,60.67,60.75,60.66,60.73,222000.0,39.2474,39.2991,39.2409,39.2862,222000.0
2011-03-07 15:30:00,60.73,60.77,60.68,60.76,214800.0,39.2862,39.3121,39.2538,39.3056,214800.0
2011-03-07 15:35:00,60.76,60.82,60.76,60.78,210400.0,39.3056,39.3444,39.3056,39.3185,210400.0
2011-03-07 15:40:00,60.78,60.81,60.74,60.76,115600.0,39.3185,39.3379,39.2927,39.3056,115600.0
2011-03-07 15:45:00,60.76,60.8,60.71,60.71,496900.0,39.3056,39.3315,39.2733,39.2733,496900.0
2011-03-07 15:50:00,60.71,60.72,60.65,60.71,665900.0,39.2733,39.2797,39.2344,39.2733,665900.0
2011-03-07 15:55:00,60.71,60.72,60.62,60.65,1320600.0,39.2733,39.2797,39.215,39.2344,1320600.0
2011-03-08 09:30:00,60.54,60.57,60.44,60.44,735000.0,39.1633,39.1827,39.0986,39.0986,735000.0
2011-03-08 09:35:00,60.44,60.44,60.32,60.38,235300.0,39.0986,39.0986,39.021,39.0598,235300.0
2011-03-08 09:40:00,60.38,60.42,60.31,60.31,321000.0,39.0598,39.0857,39.0145,39.0145,321000.0
2011-03-08 09:45:00,60.32,60.32,60.21,60.29,548100.0,39.021,39.021,38.9498,39.0016,548100.0
2011-03-08 09:50:00,60.29,60.36,60.27,60.3,410700.0,39.0016,39.0468,38.9886,39.008,410700.0
2011-03-08 09:55:00,60.31,60.4,60.31,60.39,276800.0,39.0145,39.0727,39.0145,39.0662,276800.0
2011-03-08 10:00:00,60.39,60.55,60.39,60.51,556400.0,39.0662,39.1697,39.0662,39.1439,556400.0
2011-03-08 10:05:00,60.51,60.52,60.42,60.45,271600.0,39.1439,39.1503,39.0857,39.1051,271600.0
2011-03-08 10:10:00,60.44,60.61,60.43,60.61,195500.0,39.0986,39.2086,39.0921,39.2086,195500.0
2011-03-08 10:15:00,60.6,60.72,60.6,60.66,195100.0,39.2021,39.2797,39.2021,39.2409,195100.0
2011-03-08 10:20:00,60.67,60.7,60.58,60.58,246800.0,39.2474,39.2668,39.1892,39.1892,246800.0
2011-03-08 10:25:00,60.58,60.68,60.56,60.67,230800.0,39.1892,39.2538,39.1762,39.2474,230800.0
2011-03-08 10:30:00,60.67,60.69,60.6,60.66,99300.0,39.2474,39.2603,39.2021,39.2409,99300.0
2011-03-08 10:35:00,60.67,60.71,60.63,60.64,98700.0,39.2474,39.2733,39.2215,39.228,98700.0
2011-03-08 10:40:00,60.64,60.68,60.54,60.59,191300.0,39.228,39.2538,39.1633,39.1956,191300.0
2011-03-08 10:45:00,60.58,60.69,60.58,60.66,110800.0,39.1892,39.2603,39.1892,39.2409,110800.0
2011-03-08 10:50:00,60.67,60.76,60.64,60.72,94600.0,39.2474,39.3056,39.228,39.2797,94600.0
2011-03-08 10:55:00,60.73,60.74,60.67,60.7,60300.0,39.2862,39.2927,39.2474,39.2668,60300.0
2011-03-08 11:00:00,60.7,60.71,60.64,60.67,160800.0,39.2668,39.2733,39.228,39.2474,160800.0
2011-03-08 11:05:00,60.67,60.7,60.64,60.66,359300.0,39.2474,39.2668,39.228,39.2409,359300.0
2011-03-08 11:10:00,60.65,60.69,60.63,60.69,277800.0,39.2344,39.2603,39.2215,39.2603,277800.0
2011-03-08 11:15:00,60.69,60.72,60.67,60.71,186600.0,39.2603,39.2797,39.2474,39.2733,186600.0
2011-03-08 11:20:00,60.7,60.83,60.69,60.82,298900.0,39.2668,39.3509,39.2603,39.3444,298900.0
2011-03-08 11:25:00,60.82,60.83,60.77,60.81,371000.0,39.3444,39.3509,39.3121,39.3379,371000.0
2011-03-08 11:30:00,60.8,60.88,60.8,60.87,221000.0,39.3315,39.3832,39.3315,39.3768,221000.0
2011-03-08 11:35:00,60.86,60.89,60.85,60.86,71500.0,39.3703,39.3897,39.3638,39.3703,71500.0
2011-03-08 11:40:00,60.87,60.91,60.85,60.9,57100.0,39.3768,39.4026,39.3638,39.3962,57100.0
2011-03-08 11:45:00,60.9,60.94,60.89,60.93,172400.0,39.3962,39.422,39.3897,39.4156,172400.0
2011-03-08 11:50:00,60.93,60.96,60.9,60.95,75400.0,39.4156,39.435,39.3962,39.4285,75400.0
2011-03-08 11:55:00,60.95,61.01,60.95,61.01,96300.0,39.4285,39.4673,39.4285,39.4673,96300.0
2011-03-08 12:00:00,61.01,61.03,60.98,61.0,220800.0,39.4673,39.4803,39.4479,39.4609,220800.0
2011-03-08 12:05:00,61.0,61.01,60.97,60.97,28000.0,39.4609,39.4673,39.4414,39.4414,28000.0
2011-03-08 12:10:00,60.97,60.98,60.93,60.94,139400.0,39.4414,39.4479,39.4156,39.422,139400.0
2011-03-08 12:15:00,60.94,60.96,60.93,60.95,57800.0,39.422,39.435,39.4156,39.4285,57800.0
2011-03-08 12:20:00,60.96,60.96,60.91,60.91,109900.0,39.435,39.435,39.4026,39.4026,109900.0
2011-03-08 12:25:00,60.91,60.94,60.91,60.92,23800.0,39.4026,39.422,39.4026,39.4091,23800.0
2011-03-08 12:30:00,60.93,60.95,60.91,60.94,30600.0,39.4156,39.4285,39.4026,39.422,30600.0
2011-03-08 12:35:00,60.95,60.96,60.91,60.92,30600.0,39.4285,39.435,39.4026,39.4091,30600.0
2011-03-08 12:40:00,60.91,60.94,60.89,60.91,45800.0,39.4026,39.422,39.3897,39.4026,45800.0
2011-03-08 12:45:00,60.91,60.92,60.87,60.88,23800.0,39.4026,39.4091,39.3768,39.3832,23800.0
2011-03-08 12:50:00,60.89,60.91,60.87,60.88,44200.0,39.3897,39.4026,39.3768,39.3832,44200.0
2011-03-08 12:55:00,60.89,60.89,60.86,60.89,39700.0,39.3897,39.3897,39.3703,39.3897,39700.0
2011-03-08 13:00:00,60.89,60.94,60.88,60.93,45500.0,39.3897,39.422,39.3832,39.4156,45500.0
2011-03-08 13:05:00,60.94,60.95,60.91,60.94,119100.0,39.422,39.4285,39.4026,39.422,119100.0
2011-03-08 13:10:00,60.93,60.95,60.92,60.92,57100.0,39.4156,39.4285,39.4091,39.4091,57100.0
2011-03-08 13:15:00,60.93,60.93,60.89,60.89,53100.0,39.4156,39.4156,39.3897,39.3897,53100.0
2011-03-08 13:20:00,60.9,60.91,60.89,60.91,36100.0,39.3962,39.4026,39.3897,39.4026,36100.0
2011-03-08 13:25:00,60.91,60.92,60.89,60.9,31800.0,39.4026,39.4091,39.3897,39.3962,31800.0
2011-03-08 13:30:00,60.91,60.93,60.89,60.93,23200.0,39.4026,39.4156,39.3897,39.4156,23200.0
2011-03-08 13:35:00,60.92,60.94,60.91,60.92,42200.0,39.4091,39.422,39.4026,39.4091,42200.0
2011-03-08 13:40:00,60.92,60.92,60.88,60.88,15500.0,39.4091,39.4091,39.3832,39.3832,15500.0
2011-03-08 13:45:00,60.89,60.91,60.87,60.91,64400.0,39.3897,39.4026,39.3768,39.4026,64400.0
2011-03-08 13:50:00,60.91,60.91,60.87,60.9,56000.0,39.4026,39.4026,39.3768,39.3962,56000.0
2011-03-08 13:55:00,60.9,60.91,60.87,60.87,34600.0,39.3962,39.4026,39.3768,39.3768,34600.0
2011-03-08 14:00:00,60.88,60.91,60.85,60.87,119300.0,39.3832,39.4026,39.3638,39.3768,119300.0
2011-03-08 14:05:00,60.87,60.88,60.82,60.82,210400.0,39.3768,39.3832,39.3444,39.3444,210400.0
2011-03-08 14:10:00,60.82,60.83,60.79,60.8,44500.0,39.3444,39.3509,39.325,39.3315,44500.0
2011-03-08 14:15:00,60.79,60.84,60.78,60.84,62400.0,39.325,39.3573,39.3185,39.3573,62400.0
2011-03-08 14:20:00,60.85,60.86,60.81,60.82,120000.0,39.3638,39.3703,39.3379,39.3444,120000.0
2011-03-08 14:25:00,60.82,60.86,60.81,60.85,34400.0,39.3444,39.3703,39.3379,39.3638,34400.0
2011-03-08 14:30:00,60.84,60.85,60.77,60.78,51400.0,39.3573,39.3638,39.3121,39.3185,51400.0
2011-03-08 14:35:00,60.77,60.84,60.77,60.84,87500.0,39.3121,39.3573,39.3121,39.3573,87500.0
2011-03-08 14:40:00,60.85,60.91,60.83,60.9,97400.0,39.3638,39.4026,39.3509,39.3962,97400.0
2011-03-08 14:45:00,60.9,60.94,60.88,60.92,52600.0,39.3962,39.422,39.3832,39.4091,52600.0
2011-03-08 14:50:00,60.92,60.93,60.9,60.92,55500.0,39.4091,39.4156,39.3962,39.4091,55500.0
2011-03-08 14:55:00,60.92,60.95,60.9,60.93,34900.0,39.4091,39.4285,39.3962,39.4156,34900.0
2011-03-08 15:00:00,60.92,60.92,60.87,60.88,108500.0,39.4091,39.4091,39.3768,39.3832,108500.0
2011-03-08 15:05:00,60.89,60.91,60.88,60.91,107800.0,39.3897,39.4026,39.3832,39.4026,107800.0
2011-03-08 15:10:00,60.91,60.91,60.88,60.9,203400.0,39.4026,39.4026,39.3832,39.3962,203400.0
2011-03-08 15:15:00,60.9,60.94,60.9,60.91,80000.0,39.3962,39.422,39.3962,39.4026,80000.0
2011-03-08 15:20:00,60.91,60.92,60.9,60.91,142600.0,39.4026,39.4091,39.3962,39.4026,142600.0
2011-03-08 15:25:00,60.9,60.91,60.84,60.88,137500.0,39.3962,39.4026,39.3573,39.3832,137500.0
2011-03-08 15:30:00,60.89,60.9,60.86,60.9,79900.0,39.3897,39.3962,39.3703,39.3962,79900.0
2011-03-08 15:35:00,60.9,60.92,60.89,60.92,137600.0,39.3962,39.4091,39.3897,39.4091,137600.0
2011-03-08 15:40:00,60.91,60.93,60.89,60.93,106800.0,39.4026,39.4156,39.3897,39.4156,106800.0
2011-03-08 15:45:00,60.92,60.93,60.87,60.9,251800.0,39.4091,39.4156,39.3768,39.3962,251800.0
2011-03-08 15:50:00,60.89,60.9,60.85,60.88,399500.0,39.3897,39.3962,39.3638,39.3832,399500.0
2011-03-08 15:55:00,60.87,60.9,60.82,60.83,519900.0,39.3768,39.3962,39.3444,39.3509,519900.0
2011-03-09 09:30:00,60.85,60.88,60.81,60.84,220900.0,39.3638,39.3832,39.3379,39.3573,220900.0
2011-03-09 09:35:00,60.84,60.84,60.67,60.69,387900.0,39.3573,39.3573,39.2474,39.2603,387900.0
2011-03-09 09:40:00,60.69,60.71,60.61,60.7,257800.0,39.2603,39.2733,39.2086,39.2668,257800.0
2011-03-09 09:45:00,60.69,60.77,60.61,60.76,318900.0,39.2603,39.3121,39.2086,39.3056,318900.0
2011-03-09 09:50:00,60.76,60.81,60.7,60.75,170900.0,39.3056,39.3379,39.2668,39.2991,170900.0
2011-03-09 09:55:00,60.76,60.77,60.69,60.71,132400.0,39.3056,39.3121,39.2603,39.2733,132400.0
2011-03-09 10:00:00,60.7,60.76,60.62,60.67,201800.0,39.2668,39.3056,39.215,39.2474,201800.0
2011-03-09 10:05:00,60.66,60.78,60.66,60.78,166800.0,39.2409,39.3185,39.2409,39.3185,166800.0
2011-03-09 10:10:00,60.77,60.79,60.71,60.71,100500.0,39.3121,39.325,39.2733,39.2733,100500.0
2011-03-09 10:15:00,60.72,60.84,60.72,60.82,127500.0,39.2797,39.3573,39.2797,39.3444,127500.0
2011-03-09 10:20:00,60.83,60.92,60.83,60.92,95600.0,39.3509,39.4091,39.3509,39.4091,95600.0
2011-03-09 10:25:00,60.93,60.97,60.92,60.94,119900.0,39.4156,39.4414,39.4091,39.422,119900.0
2011-03-09 10:30:00,60.94,60.99,60.89,60.92,119400.0,39.422,39.4544,39.3897,39.4091,119400.0
2011-03-09 10:35:00,60.92,60.97,60.86,60.91,201200.0,39.4091,39.4414,39.3703,39.4026,201200.0
2011-03-09 10:40:00,60.9,60.9,60.83,60.87,112300.0,39.3962,39.3962,39.3509,39.3768,112300.0
2011-03-09 10:45:00,60.86,60.89,60.81,60.86,92500.0,39.3703,39.3897,39.3379,39.3703,92500.0
2011-03-09 10:50:00,60.85,60.86,60.69,60.71,279500.0,39.3638,39.3703,39.2603,39.2733,279500.0
2011-03-09 10:55:00,60.7,60.72,60.62,60.65,349900.0,39.2668,39.2797,39.215,39.2344,349900.0
2011-03-09 11:00:00,60.65,60.72,60.58,60.67,192600.0,39.2344,39.2797,39.1892,39.2474,192600.0
2011-03-09 11:05:00,60.66,60.71,60.66,60.67,78500.0,39.2409,39.2733,39.2409,39.2474,78500.0
2011-03-09 11:10:00,60.67,60.71,60.64,60.67,166600.0,39.2474,39.2733,39.228,39.2474,166600.0
2011-03-09 11:15:00,60.67,60.74,60.66,60.74,150400.0,39.2474,39.2927,39.2409,39.2927,150400.0
2011-03-09 11:20:00,60.73,60.76,60.67,60.71,134300.0,39.2862,39.3056,39.2474,39.2733,134300.0
2011-03-09 11:25:00,60.71,60.74,60.66,60.67,265600.0,39.2733,39.2927,39.2409,39.2474,265600.0
2011-03-09 11:30:00,60.67,60.68,60.59,60.67,136900.0,39.2474,39.2538,39.1956,39.2474,136900.0
2011-03-09 11:35:00,60.66,60.77,60.64,60.76,114300.0,39.2409,39.3121,39.228,39.3056,114300.0
2011-03-09 11:40:00,60.77,60.78,60.72,60.74,169800.0,39.3121,39.3185,39.2797,39.2927,169800.0
2011-03-09 11:45:00,60.74,60.79,60.74,60.75,107300.0,39.2927,39.325,39.2927,39.2991,107300.0
2011-03-09 11:50:00,60.74,60.78,60.7,60.75,105300.0,39.2927,39.3185,39.2668,39.2991,105300.0
2011-03-09 11:55:00,60.76,60.84,60.76,60.8,184200.0,39.3056,39.3573,39.3056,39.3315,184200.0
2011-03-09 12:00:00,60.82,60.96,60.81,60.88,229800.0,39.3444,39.435,39.3379,39.3832,229800.0
2011-03-09 12:05:00,60.88,60.9,60.85,60.87,70600.0,39.3832,39.3962,39.3638,39.3768,70600.0
2011-03-09 12:10:00,60.87,60.87,60.84,60.85,65500.0,39.3768,39.3768,39.3573,39.3638,65500.0
2011-03-09 12:15:00,60.85,60.88,60.82,60.84,37400.0,39.3638,39.3832,39.3444,39.3573,37400.0
2011-03-09 12:20:00,60.84,60.87,60.83,60.84,80700.0,39.3573,39.3768,39.3509,39.3573,80700.0
2011-03-09 12:25:00,60.83,60.83,60.7,60.72,258600.0,39.3509,39.3509,39.2668,39.2797,258600.0
2011-03-09 12:30:00,60.72,60.74,60.7,60.7,19700.0,39.2797,39.2927,39.2668,39.2668,19700.0
2011-03-09 12:35:00,60.7,60.76,60.7,60.74,92000.0,39.2668,39.3056,39.2668,39.2927,92000.0
2011-03-09 12:40:00,60.75,60.75,60.66,60.66,83000.0,39.2991,39.2991,39.2409,39.2409,83000.0
2011-03-09 12:45:00,60.67,60.78,60.67,60.76,103000.0,39.2474,39.3185,39.2474,39.3056,103000.0
2011-03-09 12:50:00,60.77,60.82,60.73,60.78,215900.0,39.3121,39.3444,39.2862,39.3185,215900.0
2011-03-09 12:55:00,60.77,60.77,60.71,60.73,196700.0,39.3121,39.3121,39.2733,39.2862,196700.0
2011-03-09 13:00:00,60.74,60.78,60.73,60.73,202000.0,39.2927,39.3185,39.2862,39.2862,202000.0
2011-03-09 13:05:00,60.74,60.77,60.69,60.76,62200.0,39.2927,39.3121,39.2603,39.3056,62200.0
2011-03-09 13:10:00,60.77,60.78,60.73,60.76,101100.0,39.3121,39.3185,39.2862,39.3056,101100.0
2011-03-09 13:15:00,60.77,60.78,60.73,60.76,70400.0,39.3121,39.3185,39.2862,39.3056,70400.0
2011-03-09 13:20:00,60.76,60.79,60.74,60.75,78500.0,39.3056,39.325,39.2927,39.2991,78500.0
2011-03-09 13:25:00,60.76,60.83,60.76,60.8,232800.0,39.3056,39.3509,39.3056,39.3315,232800.0
2011-03-09 13:30:00,60.8,60.82,60.76,60.76,209100.0,39.3315,39.3444,39.3056,39.3056,209100.0
2011-03-09 13:35:00,60.76,60.8,60.74,60.75,242000.0,39.3056,39.3315,39.2927,39.2991,242000.0
2011-03-09 13:40:00,60.75,60.76,60.71,60.72,56700.0,39.2991,39.3056,39.2733,39.2797,56700.0
2011-03-09 13:45:00,60.73,60.74,60.71,60.73,44700.0,39.2862,39.2927,39.2733,39.2862,44700.0
2011-03-09 13:50:00,60.72,60.73,60.69,60.7,152000.0,39.2797,39.2862,39.2603,39.2668,152000.0
2011-03-09 13:55:00,60.7,60.77,60.7,60.74,65100.0,39.2668,39.3121,39.2668,39.2927,65100.0
2011-03-09 14:00:00,60.74,60.8,60.74,60.8,57700.0,39.2927,39.3315,39.2927,39.3315,57700.0
2011-03-09 14:05:00,60.79,60.79,60.74,60.77,68800.0,39.325,39.325,39.2927,39.3121,68800.0
2011-03-09 14:10:00,60.77,60.79,60.74,60.79,54800.0,39.3121,39.325,39.2927,39.325,54800.0
2011-03-09 14:15:00,60.79,60.83,60.76,60.79,101000.0,39.325,39.3509,39.3056,39.325,101000.0
2011-03-09 14:20:00,60.78,60.8,60.73,60.78,72900.0,39.3185,39.3315,39.2862,39.3185,72900.0
2011-03-09 14:25:00,60.78,60.78,60.75,60.75,46500.0,39.3185,39.3185,39.2991,39.2991,46500.0
2011-03-09 14:30:00,60.75,60.76,60.73,60.73,51500.0,39.2991,39.3056,39.2862,39.2862,51500.0
2011-03-09 14:35:00,60.73,60.73,60.69,60.71,126500.0,39.2862,39.2862,39.2603,39.2733,126500.0
2011-03-09 14:40:00,60.7,60.75,60.7,60.75,78900.0,39.2668,39.2991,39.2668,39.2991,78900.0
2011-03-09 14:45:00,60.75,60.77,60.72,60.76,218000.0,39.2991,39.3121,39.2797,39.3056,218000.0
2011-03-09 14:50:00,60.75,60.88,60.75,60.83,829800.0,39.2991,39.3832,39.2991,39.3509,829800.0
2011-03-09 14:55:00,60.83,60.85,60.8,60.8,77200.0,39.3509,39.3638,39.3315,39.3315,77200.0
2011-03-09 15:00:00,60.8,60.84,60.8,60.84,72500.0,39.3315,39.3573,39.3315,39.3573,72500.0
2011-03-09 15:05:00,60.84,60.84,60.8,60.84,91200.0,39.3573,39.3573,39.3315,39.3573,91200.0
2011-03-09 15:10:00,60.85,60.88,60.81,60.83,65100.0,39.3638,39.3832,39.3379,39.3509,65100.0
2011-03-09 15:15:00,60.83,60.85,60.82,60.82,57600.0,39.3509,39.3638,39.3444,39.3444,57600.0
2011-03-09 15:20:00,60.82,60.84,60.8,60.83,60000.0,39.3444,39.3573,39.3315,39.3509,60000.0
2011-03-09 15:25:00,60.81,60.84,60.8,60.83,132300.0,39.3379,39.3573,39.3315,39.3509,132300.0
2011-03-09 15:30:00,60.83,60.84,60.8,60.8,117900.0,39.3509,39.3573,39.3315,39.3315,117900.0
2011-03-09 15:35:00,60.8,60.81,60.76,60.78,193700.0,39.3315,39.3379,39.3056,39.3185,193700.0
2011-03-09 15:40:00,60.79,60.82,60.76,60.77,190400.0,39.325,39.3444,39.3056,39.3121,190400.0
2011-03-09 15:45:00,60.78,60.84,60.76,60.83,291200.0,39.3185,39.3573,39.3056,39.3509,291200.0
2011-03-09 15:50:00,60.84,60.87,60.83,60.85,303900.0,39.3573,39.3768,39.3509,39.3638,303900.0
2011-03-09 15:55:00,60.85,60.87,60.83,60.83,544000.0,39.3638,39.3768,39.3509,39.3509,544000.0
2011-03-10 09:30:00,59.74,59.74,59.57,59.62,555100.0,38.6458,38.6458,38.5358,38.5681,555100.0
2011-03-10 09:35:00,59.62,59.64,59.53,59.6,532200.0,38.5681,38.5811,38.5099,38.5552,532200.0
2011-03-10 09:40:00,59.6,59.6,59.45,59.59,1611800.0,38.5552,38.5552,38.4582,38.5487,1611800.0
2011-03-10 09:45:00,59.58,59.69,59.57,59.67,593200.0,38.5423,38.6134,38.5358,38.6005,593200.0
2011-03-10 09:50:00,59.67,59.71,59.62,59.64,454000.0,38.6005,38.6264,38.5681,38.5811,454000.0
2011-03-10 09:55:00,59.64,59.67,59.59,59.64,227100.0,38.5811,38.6005,38.5487,38.5811,227100.0
2011-03-10 10:00:00,59.63,59.65,59.55,59.6,278000.0,38.5746,38.5875,38.5228,38.5552,278000.0
2011-03-10 10:05:00,59.59,59.59,59.42,59.48,347800.0,38.5487,38.5487,38.4388,38.4776,347800.0
2011-03-10 10:10:00,59.48,59.56,59.47,59.54,259100.0,38.4776,38.5293,38.4711,38.5164,259100.0
2011-03-10 10:15:00,59.53,59.56,59.49,59.51,145200.0,38.5099,38.5293,38.484,38.497,145200.0
2011-03-10 10:20:00,59.51,59.62,59.5,59.61,332600.0,38.497,38.5681,38.4905,38.5617,332600.0
2011-03-10 10:25:00,59.6,59.62,59.5,59.52,1013900.0,38.5552,38.5681,38.4905,38.5034,1013900.0
2011-03-10 10:30:00,59.52,59.53,59.42,59.47,225600.0,38.5034,38.5099,38.4388,38.4711,225600.0
2011-03-10 10:35:00,59.46,59.49,59.42,59.46,198400.0,38.4646,38.484,38.4388,38.4646,198400.0
2011-03-10 10:40:00,59.46,59.61,59.43,59.57,299400.0,38.4646,38.5617,38.4452,38.5358,299400.0
2011-03-10 10:45:00,59.57,59.61,59.51,59.52,356700.0,38.5358,38.5617,38.497,38.5034,356700.0
2011-03-10 10:50:00,59.51,59.58,59.49,59.57,289400.0,38.497,38.5423,38.484,38.5358,289400.0
2011-03-10 10:55:00,59.57,59.6,59.55,59.56,134400.0,38.5358,38.5552,38.5228,38.5293,134400.0
2011-03-10 11:00:00,59.57,59.58,59.54,59.56,124500.0,38.5358,38.5423,38.5164,38.5293,124500.0
2011-03-10 11:05:00,59.55,59.57,59.51,59.53,106100.0,38.5228,38.5358,38.497,38.5099,106100.0
2011-03-10 11:10:00,59.52,59.52,59.46,59.51,128200.0,38.5034,38.5034,38.4646,38.497,128200.0
2011-03-10 11:15:00,59.51,59.61,59.49,59.59,148200.0,38.497,38.5617,38.484,38.5487,148200.0
2011-03-10 11:20:00,59.59,59.6,59.55,59.6,95800.0,38.5487,38.5552,38.5228,38.5552,95800.0
2011-03-10 11:25:00,59.59,59.66,59.56,59.56,416000.0,38.5487,38.594,38.5293,38.5293,416000.0
2011-03-10 11:30:00,59.56,59.59,59.53,59.59,218000.0,38.5293,38.5487,38.5099,38.5487,218000.0
2011-03-10 11:35:00,59.59,59.64,59.56,59.63,121100.0,38.5487,38.5811,38.5293,38.5746,121100.0
2011-03-10 11:40:00,59.63,59.65,59.61,59.62,193500.0,38.5746,38.5875,38.5617,38.5681,193500.0
2011-03-10 11:45:00,59.62,59.64,59.58,59.6,57300.0,38.5681,38.5811,38.5423,38.5552,57300.0
2011-03-10 11:50:00,59.6,59.64,59.6,59.64,183200.0,38.5552,38.5811,38.5552,38.5811,183200.0
2011-03-10 11:55:00,59.64,59.73,59.63,59.72,98500.0,38.5811,38.6393,38.5746,38.6328,98500.0
2011-03-10 12:00:00,59.71,59.73,59.65,59.65,47300.0,38.6264,38.6393,38.5875,38.5875,47300.0
2011-03-10 12:05:00,59.65,59.68,59.62,59.63,239600.0,38.5875,38.6069,38.5681,38.5746,239600.0
2011-03-10 12:10:00,59.63,59.66,59.61,59.63,202200.0,38.5746,38.594,38.5617,38.5746,202200.0
2011-03-10 12:15:00,59.63,59.64,59.6,59.61,40100.0,38.5746,38.5811,38.5552,38.5617,40100.0
2011-03-10 12:20:00,59.6,59.65,59.6,59.64,100300.0,38.5552,38.5875,38.5552,38.5811,100300.0
2011-03-10 12:25:00,59.65,59.65,59.52,59.58,74000.0,38.5875,38.5875,38.5034,38.5423,74000.0
2011-03-10 12:30:00,59.58,59.58,59.54,59.56,53300.0,38.5423,38.5423,38.5164,38.5293,53300.0
2011-03-10 12:35:00,59.55,59.59,59.53,59.59,138400.0,38.5228,38.5487,38.5099,38.5487,138400.0
2011-03-10 12:40:00,59.58,59.58,59.53,59.56,159800.0,38.5423,38.5423,38.5099,38.5293,159800.0
2011-03-10 12:45:00,59.57,59.59,59.53,59.55,210800.0,38.5358,38.5487,38.5099,38.5228,210800.0
2011-03-10 12:50:00,59.55,59.69,59.54,59.69,454900.0,38.5228,38.6134,38.5164,38.6134,454900.0
2011-03-10 12:55:00,59.69,59.71,59.65,59.7,92800.0,38.6134,38.6264,38.5875,38.6199,92800.0
2011-03-10 13:00:00,59.7,59.75,59.66,59.68,150700.0,38.6199,38.6522,38.594,38.6069,150700.0
2011-03-10 13:05:00,59.69,59.7,59.64,59.68,204800.0,38.6134,38.6199,38.5811,38.6069,204800.0
2011-03-10 13:10:00,59.68,59.73,59.65,59.73,142500.0,38.6069,38.6393,38.5875,38.6393,142500.0
2011-03-10 13:15:00,59.73,59.75,59.68,59.68,76100.0,38.6393,38.6522,38.6069,38.6069,76100.0
2011-03-10 13:20:00,59.69,59.7,59.64,59.64,211100.0,38.6134,38.6199,38.5811,38.5811,211100.0
2011-03-10 13:25:00,59.64,59.66,59.54,59.55,441600.0,38.5811,38.594,38.5164,38.5228,441600.0
2011-03-10 13:30:00,59.54,59.55,59.4,59.41,268700.0,38.5164,38.5228,38.4258,38.4323,268700.0
2011-03-10 13:35:00,59.4,59.47,59.31,59.32,554500.0,38.4258,38.4711,38.3676,38.3741,554500.0
2011-03-10 13:40:00,59.31,59.45,59.3,59.36,264000.0,38.3676,38.4582,38.3611,38.3999,264000.0
2011-03-10 13:45:00,59.37,59.46,59.37,59.44,220300.0,38.4064,38.4646,38.4064,38.4517,220300.0
2011-03-10 13:50:00,59.45,59.5,59.41,59.42,141400.0,38.4582,38.4905,38.4323,38.4388,141400.0
2011-03-10 13:55:00,59.42,59.48,59.41,59.45,173200.0,38.4388,38.4776,38.4323,38.4582,173200.0
2011-03-10 14:00:00,59.45,59.51,59.42,59.45,218700.0,38.4582,38.497,38.4388,38.4582,218700.0
2011-03-10 14:05:00,59.45,59.53,59.42,59.51,145300.0,38.4582,38.5099,38.4388,38.497,145300.0
2011-03-10 14:10:00,59.51,59.52,59.46,59.47,60100.0,38.497,38.5034,38.4646,38.4711,60100.0
2011-03-10 14:15:00,59.48,59.48,59.44,59.48,69100.0,38.4776,38.4776,38.4517,38.4776,69100.0
2011-03-10 14:20:00,59.49,59.51,59.45,59.45,94200.0,38.484,38.497,38.4582,38.4582,94200.0
2011-03-10 14:25:00,59.45,59.48,59.39,59.4,302800.0,38.4582,38.4776,38.4193,38.4258,302800.0
2011-03-10 14:30:00,59.4,59.46,59.39,59.45,128500.0,38.4258,38.4646,38.4193,38.4582,128500.0
2011-03-10 14:35:00,59.45,59.56,59.44,59.54,116200.0,38.4582,38.5293,38.4517,38.5164,116200.0
2011-03-10 14:40:00,59.53,59.56,59.48,59.49,184600.0,38.5099,38.5293,38.4776,38.484,184600.0
2011-03-10 14:45:00,59.49,59.53,59.49,59.52,75800.0,38.484,38.5099,38.484,38.5034,75800.0
2011-03-10 14:50:00,59.52,59.52,59.45,59.45,84300.0,38.5034,38.5034,38.4582,38.4582,84300.0
2011-03-10 14:55:00,59.46,59.48,59.44,59.44,91500.0,38.4646,38.4776,38.4517,38.4517,91500.0
2011-03-10 15:00:00,59.45,59.49,59.36,59.39,204300.0,38.4582,38.484,38.3999,38.4193,204300.0
2011-03-10 15:05:00,59.39,59.41,59.36,59.36,138600.0,38.4193,38.4323,38.3999,38.3999,138600.0
2011-03-10 15:10:00,59.37,59.37,59.3,59.32,152800.0,38.4064,38.4064,38.3611,38.3741,152800.0
2011-03-10 15:15:00,59.31,59.33,59.25,59.27,226800.0,38.3676,38.3805,38.3288,38.3417,226800.0
2011-03-10 15:20:00,59.27,59.33,59.26,59.3,662900.0,38.3417,38.3805,38.3352,38.3611,662900.0
2011-03-10 15:25:00,59.3,59.33,59.25,59.26,357600.0,38.3611,38.3805,38.3288,38.3352,357600.0
2011-03-10 15:30:00,59.26,59.3,59.25,59.27,369500.0,38.3352,38.3611,38.3288,38.3417,369500.0
2011-03-10 15:35:00,59.27,59.36,59.25,59.36,816000.0,38.3417,38.3999,38.3288,38.3999,816000.0
2011-03-10 15:40:00,59.36,59.42,59.35,59.4,720600.0,38.3999,38.4388,38.3935,38.4258,720600.0
2011-03-10 15:45:00,59.4,59.4,59.31,59.34,689400.0,38.4258,38.4258,38.3676,38.387,689400.0
2011-03-10 15:50:00,59.34,59.35,59.3,59.3,701700.0,38.387,38.3935,38.3611,38.3611,701700.0
2011-03-10 15:55:00,59.3,59.35,59.29,59.31,1826700.0,38.3611,38.3935,38.3547,38.3676,1826700.0
2011-03-11 09:30:00,58.87,58.98,58.84,58.96,628700.0,38.083,38.1541,38.0635,38.1412,628700.0
2011-03-11 09:35:00,58.97,59.06,58.96,59.04,367000.0,38.1476,38.2059,38.1412,38.1929,367000.0
2011-03-11 09:40:00,59.05,59.11,59.04,59.11,393100.0,38.1994,38.2382,38.1929,38.2382,393100.0
2011-03-11 09:45:00,59.11,59.13,59.03,59.04,264400.0,38.2382,38.2512,38.1865,38.1929,264400.0
2011-03-11 09:50:00,59.04,59.06,58.98,59.0,445500.0,38.1929,38.2059,38.1541,38.1671,445500.0
2011-03-11 09:55:00,58.99,59.02,58.91,58.98,1146600.0,38.1606,38.18,38.1088,38.1541,1146600.0
2011-03-11 10:00:00,58.98,59.0,58.93,58.95,301300.0,38.1541,38.1671,38.1218,38.1347,301300.0
2011-03-11 10:05:00,58.94,58.95,58.9,58.9,258300.0,38.1282,38.1347,38.1024,38.1024,258300.0
2011-03-11 10:10:00,58.91,58.98,58.9,58.96,272900.0,38.1088,38.1541,38.1024,38.1412,272900.0
2011-03-11 10:15:00,58.97,59.14,58.97,59.11,231300.0,38.1476,38.2576,38.1476,38.2382,231300.0
2011-03-11 10:20:00,59.11,59.15,59.0,59.02,291800.0,38.2382,38.2641,38.1671,38.18,291800.0
2011-03-11 10:25:00,59.01,59.08,58.96,58.99,201200.0,38.1735,38.2188,38.1412,38.1606,201200.0
2011-03-11 10:30:00,58.99,59.07,58.99,59.01,218500.0,38.1606,38.2123,38.1606,38.1735,218500.0
2011-03-11 10:35:00,59.0,59.08,59.0,59.07,174500.0,38.1671,38.2188,38.1671,38.2123,174500.0
2011-03-11 10:40:00,59.06,59.08,58.99,58.99,1090100.0,38.2059,38.2188,38.1606,38.1606,1090100.0
2011-03-11 10:45:00,59.0,59.1,58.98,59.07,647800.0,38.1671,38.2317,38.1541,38.2123,647800.0
2011-03-11 10:50:00,59.06,59.07,58.98,59.06,369100.0,38.2059,38.2123,38.1541,38.2059,369100.0
2011-03-11 10:55:00,59.06,59.09,59.03,59.09,317300.0,38.2059,38.2253,38.1865,38.2253,317300.0
2011-03-11 11:00:00,59.08,59.11,59.02,59.05,266500.0,38.2188,38.2382,38.18,38.1994,266500.0
2011-03-11 11:05:00,59.06,59.09,59.03,59.05,209700.0,38.2059,38.2253,38.1865,38.1994,209700.0
2011-03-11 11:10:00,59.05,59.12,59.03,59.05,215000.0,38.1994,38.2447,38.1865,38.1994,215000.0
2011-03-11 11:15:00,59.05,59.05,59.0,59.03,139000.0,38.1994,38.1994,38.1671,38.1865,139000.0
2011-03-11 11:20:00,59.03,59.12,59.02,59.11,193900.0,38.1865,38.2447,38.18,38.2382,193900.0
2011-03-11 11:25:00,59.1,59.13,59.05,59.06,248600.0,38.2317,38.2512,38.1994,38.2059,248600.0
2011-03-11 11:30:00,59.06,59.08,59.05,59.06,60800.0,38.2059,38.2188,38.1994,38.2059,60800.0
2011-03-11 11:35:00,59.05,59.13,59.04,59.1,372300.0,38.1994,38.2512,38.1929,38.2317,372300.0
2011-03-11 11:40:00,59.11,59.2,59.1,59.18,162500.0,38.2382,38.2964,38.2317,38.2835,162500.0
2011-03-11 11:45:00,59.18,59.26,59.18,59.21,254200.0,38.2835,38.3352,38.2835,38.3029,254200.0
2011-03-11 11:50:00,59.21,59.24,59.18,59.23,146000.0,38.3029,38.3223,38.2835,38.3158,146000.0
2011-03-11 11:55:00,59.23,59.26,59.2,59.24,145600.0,38.3158,38.3352,38.2964,38.3223,145600.0
2011-03-11 12:00:00,59.25,59.31,59.25,59.29,213400.0,38.3288,38.3676,38.3288,38.3547,213400.0
2011-03-11 12:05:00,59.28,59.3,59.27,59.28,60300.0,38.3482,38.3611,38.3417,38.3482,60300.0
2011-03-11 12:10:00,59.28,59.29,59.22,59.25,132600.0,38.3482,38.3547,38.3094,38.3288,132600.0
2011-03-11 12:15:00,59.25,59.3,59.25,59.28,142100.0,38.3288,38.3611,38.3288,38.3482,142100.0
2011-03-11 12:20:00,59.29,59.33,59.28,59.31,160200.0,38.3547,38.3805,38.3482,38.3676,160200.0
2011-03-11 12:25:00,59.31,59.32,59.28,59.29,107800.0,38.3676,38.3741,38.3482,38.3547,107800.0
2011-03-11 12:30:00,59.29,59.29,59.23,59.24,80500.0,38.3547,38.3547,38.3158,38.3223,80500.0
2011-03-11 12:35:00,59.24,59.24,59.21,59.22,90800.0,38.3223,38.3223,38.3029,38.3094,90800.0
2011-03-11 12:40:00,59.22,59.25,59.21,59.24,73500.0,38.3094,38.3288,38.3029,38.3223,73500.0
2011-03-11 12:45:00,59.24,59.27,59.22,59.24,53100.0,38.3223,38.3417,38.3094,38.3223,53100.0
2011-03-11 12:50:00,59.25,59.29,59.24,59.27,145900.0,38.3288,38.3547,38.3223,38.3417,145900.0
2011-03-11 12:55:00,59.28,59.28,59.25,59.26,31700.0,38.3482,38.3482,38.3288,38.3352,31700.0
2011-03-11 13:00:00,59.26,59.28,59.22,59.23,75300.0,38.3352,38.3482,38.3094,38.3158,75300.0
2011-03-11 13:05:00,59.24,59.24,59.2,59.21,36900.0,38.3223,38.3223,38.2964,38.3029,36900.0
2011-03-11 13:10:00,59.21,59.22,59.14,59.14,90100.0,38.3029,38.3094,38.2576,38.2576,90100.0
2011-03-11 13:15:00,59.14,59.15,59.12,59.14,118000.0,38.2576,38.2641,38.2447,38.2576,118000.0
2011-03-11 13:20:00,59.15,59.15,59.12,59.13,45600.0,38.2641,38.2641,38.2447,38.2512,45600.0
2011-03-11 13:25:00,59.13,59.17,59.13,59.17,80900.0,38.2512,38.277,38.2512,38.277,80900.0
2011-03-11 13:30:00,59.16,59.16,59.14,59.14,27800.0,38.2706,38.2706,38.2576,38.2576,27800.0
2011-03-11 13:35:00,59.14,59.18,59.13,59.13,80700.0,38.2576,38.2835,38.2512,38.2512,80700.0
2011-03-11 13:40:00,59.13,59.15,59.12,59.15,139700.0,38.2512,38.2641,38.2447,38.2641,139700.0
2011-03-11 13:45:00,59.15,59.19,59.15,59.18,43200.0,38.2641,38.29,38.2641,38.2835,43200.0
2011-03-11 13:50:00,59.19,59.22,59.16,59.22,86800.0,38.29,38.3094,38.2706,38.3094,86800.0
2011-03-11 13:55:00,59.22,59.22,59.17,59.17,51300.0,38.3094,38.3094,38.277,38.277,51300.0
2011-03-11 14:00:00,59.17,59.18,59.13,59.15,84200.0,38.277,38.2835,38.2512,38.2641,84200.0
2011-03-11 14:05:00,59.15,59.17,59.14,59.15,54500.0,38.2641,38.277,38.2576,38.2641,54500.0
2011-03-11 14:10:00,59.16,59.2,59.15,59.19,52600.0,38.2706,38.2964,38.2641,38.29,52600.0
2011-03-11 14:15:00,59.19,59.28,59.19,59.27,118100.0,38.29,38.3482,38.29,38.3417,118100.0
2011-03-11 14:20:00,59.27,59.3,59.25,59.28,67600.0,38.3417,38.3611,38.3288,38.3482,67600.0
2011-03-11 14:25:00,59.29,59.31,59.27,59.31,61500.0,38.3547,38.3676,38.3417,38.3676,61500.0
2011-03-11 14:30:00,59.3,59.34,59.3,59.33,61200.0,38.3611,38.387,38.3611,38.3805,61200.0
2011-03-11 14:35:00,59.33,59.34,59.3,59.31,183200.0,38.3805,38.387,38.3611,38.3676,183200.0
2011-03-11 14:40:00,59.31,59.37,59.31,59.35,284300.0,38.3676,38.4064,38.3676,38.3935,284300.0
2011-03-11 14:45:00,59.35,59.38,59.35,59.37,156900.0,38.3935,38.4129,38.3935,38.4064,156900.0
2011-03-11 14:50:00,59.38,59.39,59.36,59.37,114900.0,38.4129,38.4193,38.3999,38.4064,114900.0
2011-03-11 14:55:00,59.36,59.37,59.34,59.35,99300.0,38.3999,38.4064,38.387,38.3935,99300.0
2011-03-11 15:00:00,59.34,59.42,59.34,59.41,240500.0,38.387,38.4388,38.387,38.4323,240500.0
2011-03-11 15:05:00,59.42,59.47,59.41,59.42,302900.0,38.4388,38.4711,38.4323,38.4388,302900.0
2011-03-11 15:10:00,59.42,59.42,59.38,59.39,128100.0,38.4388,38.4388,38.4129,38.4193,128100.0
2011-03-11 15:15:00,59.4,59.43,59.4,59.42,173800.0,38.4258,38.4452,38.4258,38.4388,173800.0
2011-03-11 15:20:00,59.42,59.47,59.41,59.46,219800.0,38.4388,38.4711,38.4323,38.4646,219800.0
2011-03-11 15:25:00,59.47,59.48,59.44,59.48,145400.0,38.4711,38.4776,38.4517,38.4776,145400.0
2011-03-11 15:30:00,59.48,59.48,59.35,59.36,391800.0,38.4776,38.4776,38.3935,38.3999,391800.0
2011-03-11 15:35:00,59.37,59.43,59.36,59.39,321200.0,38.4064,38.4452,38.3999,38.4193,321200.0
2011-03-11 15:40:00,59.4,59.42,59.35,59.41,243700.0,38.4258,38.4388,38.3935,38.4323,243700.0
2011-03-11 15:45:00,59.42,59.44,59.37,59.41,278100.0,38.4388,38.4517,38.4064,38.4323,278100.0
2011-03-11 15:50:00,59.41,59.43,59.4,59.4,316700.0,38.4323,38.4452,38.4258,38.4258,316700.0
2011-03-11 15:55:00,59.4,59.41,59.34,59.34,816200.0,38.4258,38.4323,38.387,38.387,816200.0
2011-03-14 09:30:00,57.87,57.94,57.8,57.94,1124300.0,37.4361,37.4813,37.3908,37.4813,1124300.0
2011-03-14 09:35:00,57.94,58.14,57.94,58.09,820500.0,37.4813,37.6107,37.4813,37.5784,820500.0
2011-03-14 09:40:00,58.1,58.13,58.0,58.03,438400.0,37.5848,37.6043,37.5202,37.5396,438400.0
2011-03-14 09:45:00,58.04,58.18,58.0,58.12,562700.0,37.546,37.6366,37.5202,37.5978,562700.0
2011-03-14 09:50:00,58.12,58.21,58.11,58.19,276700.0,37.5978,37.656,37.5913,37.6431,276700.0
2011-03-14 09:55:00,58.19,58.33,58.16,58.24,247900.0,37.6431,37.7336,37.6237,37.6754,247900.0
2011-03-14 10:00:00,58.24,58.27,58.21,58.26,491500.0,37.6754,37.6948,37.656,37.6883,491500.0
2011-03-14 10:05:00,58.25,58.25,58.11,58.11,460900.0,37.6819,37.6819,37.5913,37.5913,460900.0
2011-03-14 10:10:00,58.11,58.14,58.07,58.11,387500.0,37.5913,37.6107,37.5654,37.5913,387500.0
2011-03-14 10:15:00,58.11,58.19,58.1,58.13,332300.0,37.5913,37.6431,37.5848,37.6043,332300.0
2011-03-14 10:20:00,58.14,58.17,58.1,58.14,223500.0,37.6107,37.6301,37.5848,37.6107,223500.0
2011-03-14 10:25:00,58.14,58.18,58.12,58.15,190300.0,37.6107,37.6366,37.5978,37.6172,190300.0
2011-03-14 10:30:00,58.14,58.14,57.93,57.95,399700.0,37.6107,37.6107,37.4749,37.4878,399700.0
2011-03-14 10:35:00,57.95,58.01,57.93,58.01,303400.0,37.4878,37.5266,37.4749,37.5266,303400.0
2011-03-14 10:40:00,58.0,58.03,57.96,57.97,224900.0,37.5202,37.5396,37.4943,37.5007,224900.0
2011-03-14 10:45:00,57.98,58.13,57.98,58.12,429200.0,37.5072,37.6043,37.5072,37.5978,429200.0
2011-03-14 10:50:00,58.12,58.18,58.09,58.09,570700.0,37.5978,37.6366,37.5784,37.5784,570700.0
2011-03-14 10:55:00,58.09,58.15,57.97,57.99,1093100.0,37.5784,37.6172,37.5007,37.5137,1093100.0
2011-03-14 11:00:00,58.0,58.03,57.91,58.02,457800.0,37.5202,37.5396,37.4619,37.5331,457800.0
2011-03-14 11:05:00,58.03,58.04,57.85,57.86,411700.0,37.5396,37.546,37.4231,37.4296,411700.0
2011-03-14 11:10:00,57.86,57.89,57.7,57.77,516800.0,37.4296,37.449,37.3261,37.3714,516800.0
2011-03-14 11:15:00,57.76,57.77,57.64,57.68,309900.0,37.3649,37.3714,37.2873,37.3131,309900.0
2011-03-14 11:20:00,57.68,57.78,57.67,57.77,375600.0,37.3131,37.3778,37.3067,37.3714,375600.0
2011-03-14 11:25:00,57.77,57.82,57.72,57.72,290800.0,37.3714,37.4037,37.339,37.339,290800.0
2011-03-14 11:30:00,57.72,57.74,57.65,57.68,290200.0,37.339,37.352,37.2937,37.3131,290200.0
2011-03-14 11:35:00,57.68,57.74,57.67,57.73,176500.0,37.3131,37.352,37.3067,37.3455,176500.0
2011-03-14 11:40:00,57.72,57.84,57.71,57.84,172400.0,37.339,37.4167,37.3326,37.4167,172400.0
2011-03-14 11:45:00,57.84,57.84,57.74,57.74,165200.0,37.4167,37.4167,37.352,37.352,165200.0
2011-03-14 11:50:00,57.75,57.77,57.72,57.76,179600.0,37.3584,37.3714,37.339,37.3649,179600.0
2011-03-14 11:55:00,57.75,57.8,57.72,57.8,132600.0,37.3584,37.3908,37.339,37.3908,132600.0
2011-03-14 12:00:00,57.8,57.96,57.8,57.92,230800.0,37.3908,37.4943,37.3908,37.4684,230800.0
2011-03-14 12:05:00,57.93,57.95,57.89,57.9,117500.0,37.4749,37.4878,37.449,37.4555,117500.0
2011-03-14 12:10:00,57.9,57.91,57.82,57.83,77800.0,37.4555,37.4619,37.4037,37.4102,77800.0
2011-03-14 12:15:00,57.83,57.86,57.79,57.83,161900.0,37.4102,37.4296,37.3843,37.4102,161900.0
2011-03-14 12:20:00,57.83,57.87,57.82,57.84,200800.0,37.4102,37.4361,37.4037,37.4167,200800.0
2011-03-14 12:25:00,57.84,57.85,57.8,57.82,457000.0,37.4167,37.4231,37.3908,37.4037,457000.0
2011-03-14 12:30:00,57.81,57.86,57.8,57.82,174400.0,37.3972,37.4296,37.3908,37.4037,174400.0
2011-03-14 12:35:00,57.82,57.82,57.73,57.74,245300.0,37.4037,37.4037,37.3455,37.352,245300.0
2011-03-14 12:40:00,57.74,57.84,57.72,57.84,145300.0,37.352,37.4167,37.339,37.4167,145300.0
2011-03-14 12:45:00,57.83,57.87,57.81,57.83,473400.0,37.4102,37.4361,37.3972,37.4102,473400.0
2011-03-14 12:50:00,57.83,57.86,57.82,57.82,2596800.0,37.4102,37.4296,37.4037,37.4037,2596800.0
2011-03-14 12:55:00,57.82,57.9,57.82,57.89,344000.0,37.4037,37.4555,37.4037,37.449,344000.0
2011-03-14 13:00:00,57.89,57.94,57.88,57.89,140700.0,37.449,37.4813,37.4425,37.449,140700.0
2011-03-14 13:05:00,57.9,57.97,57.89,57.96,123400.0,37.4555,37.5007,37.449,37.4943,123400.0
2011-03-14 13:10:00,57.96,58.04,57.96,58.03,128600.0,37.4943,37.546,37.4943,37.5396,128600.0
2011-03-14 13:15:00,58.03,58.04,57.98,57.99,162500.0,37.5396,37.546,37.5072,37.5137,162500.0
2011-03-14 13:20:00,58.0,58.09,57.93,57.93,500900.0,37.5202,37.5784,37.4749,37.4749,500900.0
2011-03-14 13:25:00,57.94,58.0,57.94,57.97,101800.0,37.4813,37.5202,37.4813,37.5007,101800.0
2011-03-14 13:30:00,57.97,57.99,57.94,57.95,66400.0,37.5007,37.5137,37.4813,37.4878,66400.0
2011-03-14 13:35:00,57.94,57.98,57.92,57.93,75000.0,37.4813,37.5072,37.4684,37.4749,75000.0
2011-03-14 13:40:00,57.93,57.96,57.92,57.94,93400.0,37.4749,37.4943,37.4684,37.4813,93400.0
2011-03-14 13:45:00,57.94,57.96,57.92,57.94,133600.0,37.4813,37.4943,37.4684,37.4813,133600.0
2011-03-14 13:50:00,57.95,57.99,57.94,57.95,146300.0,37.4878,37.5137,37.4813,37.4878,146300.0
2011-03-14 13:55:00,57.95,57.96,57.91,57.93,220800.0,37.4878,37.4943,37.4619,37.4749,220800.0
2011-03-14 14:00:00,57.93,57.95,57.92,57.94,79700.0,37.4749,37.4878,37.4684,37.4813,79700.0
2011-03-14 14:05:00,57.94,58.03,57.93,58.02,580500.0,37.4813,37.5396,37.4749,37.5331,580500.0
2011-03-14 14:10:00,58.03,58.09,58.02,58.06,114400.0,37.5396,37.5784,37.5331,37.559,114400.0
2011-03-14 14:15:00,58.06,58.08,58.03,58.05,76700.0,37.559,37.5719,37.5396,37.5525,76700.0
2011-03-14 14:20:00,58.05,58.14,58.03,58.12,512400.0,37.5525,37.6107,37.5396,37.5978,512400.0
2011-03-14 14:25:00,58.11,58.15,58.08,58.13,126000.0,37.5913,37.6172,37.5719,37.6043,126000.0
2011-03-14 14:30:00,58.13,58.13,58.06,58.07,282800.0,37.6043,37.6043,37.559,37.5654,282800.0
2011-03-14 14:35:00,58.06,58.07,57.96,57.97,343000.0,37.559,37.5654,37.4943,37.5007,343000.0
2011-03-14 14:40:00,57.98,58.01,57.95,57.96,197200.0,37.5072,37.5266,37.4878,37.4943,197200.0
2011-03-14 14:45:00,57.95,58.02,57.94,58.02,149500.0,37.4878,37.5331,37.4813,37.5331,149500.0
2011-03-14 14:50:00,58.02,58.02,57.93,57.93,277100.0,37.5331,37.5331,37.4749,37.4749,277100.0
2011-03-14 14:55:00,57.94,57.97,57.93,57.96,147100.0,37.4813,37.5007,37.4749,37.4943,147100.0
2011-03-14 15:00:00,57.96,58.02,57.95,57.96,219600.0,37.4943,37.5331,37.4878,37.4943,219600.0
2011-03-14 15:05:00,57.97,58.03,57.97,58.01,363700.0,37.5007,37.5396,37.5007,37.5266,363700.0
2011-03-14 15:10:00,58.01,58.14,58.01,58.14,338700.0,37.5266,37.6107,37.5266,37.6107,338700.0
2011-03-14 15:15:00,58.15,58.17,58.1,58.12,440300.0,37.6172,37.6301,37.5848,37.5978,440300.0
2011-03-14 15:20:00,58.12,58.14,58.09,58.12,242600.0,37.5978,37.6107,37.5784,37.5978,242600.0
2011-03-14 15:25:00,58.12,58.14,58.08,58.12,174300.0,37.5978,37.6107,37.5719,37.5978,174300.0
2011-03-14 15:30:00,58.12,58.15,58.1,58.13,513400.0,37.5978,37.6172,37.5848,37.6043,513400.0
2011-03-14 15:35:00,58.14,58.19,58.1,58.17,312100.0,37.6107,37.6431,37.5848,37.6301,312100.0
2011-03-14 15:40:00,58.16,58.29,58.09,58.29,773900.0,37.6237,37.7078,37.5784,37.7078,773900.0
2011-03-14 15:45:00,58.28,58.31,58.25,58.26,751500.0,37.7013,37.7207,37.6819,37.6883,751500.0
2011-03-14 15:50:00,58.25,58.28,58.21,58.26,858900.0,37.6819,37.7013,37.656,37.6883,858900.0
2011-03-14 15:55:00,58.26,58.29,58.24,58.27,1521800.0,37.6883,37.7078,37.6754,37.6948,1521800.0
2011-03-15 09:30:00,55.27,55.44,55.16,55.19,2311000.0,35.7541,35.8641,35.683,35.7024,2311000.0
2011-03-15 09:35:00,55.2,55.42,55.05,55.42,1874500.0,35.7088,35.8512,35.6118,35.8512,1874500.0
2011-03-15 09:40:00,55.41,55.64,55.39,55.64,2005300.0,35.8447,35.9935,35.8317,35.9935,2005300.0
2011-03-15 09:45:00,55.63,55.8,55.59,55.79,1264100.0,35.987,36.097,35.9611,36.0905,1264100.0
2011-03-15 09:50:00,55.79,55.84,55.7,55.71,1290900.0,36.0905,36.1229,36.0323,36.0388,1290900.0
2011-03-15 09:55:00,55.72,55.73,55.54,55.62,841200.0,36.0452,36.0517,35.9288,35.9805,841200.0
2011-03-15 10:00:00,55.62,55.73,55.62,55.71,900700.0,35.9805,36.0517,35.9805,36.0388,900700.0
2011-03-15 10:05:00,55.71,55.82,55.66,55.75,852900.0,36.0388,36.1099,36.0064,36.0646,852900.0
2011-03-15 10:10:00,55.75,55.87,55.7,55.86,1046200.0,36.0646,36.1423,36.0323,36.1358,1046200.0
2011-03-15 10:15:00,55.87,55.89,55.75,55.76,758600.0,36.1423,36.1552,36.0646,36.0711,758600.0
2011-03-15 10:20:00,55.76,55.96,55.75,55.95,856000.0,36.0711,36.2005,36.0646,36.194,856000.0
2011-03-15 10:25:00,55.95,56.18,55.95,56.18,310100.0,36.194,36.3428,36.194,36.3428,310100.0
2011-03-15 10:30:00,56.18,56.19,56.08,56.1,402600.0,36.3428,36.3493,36.2781,36.291,402600.0
2011-03-15 10:35:00,56.11,56.25,56.09,56.24,270600.0,36.2975,36.3881,36.2846,36.3816,270600.0
2011-03-15 10:40:00,56.25,56.41,56.24,56.41,454000.0,36.3881,36.4916,36.3816,36.4916,454000.0
2011-03-15 10:45:00,56.41,56.41,56.29,56.34,326200.0,36.4916,36.4916,36.414,36.4463,326200.0
2011-03-15 10:50:00,56.34,56.51,56.33,56.48,474500.0,36.4463,36.5563,36.4398,36.5369,474500.0
2011-03-15 10:55:00,56.49,56.61,56.43,56.59,443700.0,36.5433,36.621,36.5045,36.608,443700.0
2011-03-15 11:00:00,56.59,56.59,56.41,56.41,138400.0,36.608,36.608,36.4916,36.4916,138400.0
2011-03-15 11:05:00,56.41,56.45,56.38,56.38,274700.0,36.4916,36.5175,36.4722,36.4722,274700.0
2011-03-15 11:10:00,56.38,56.44,56.36,56.43,199800.0,36.4722,36.511,36.4592,36.5045,199800.0
2011-03-15 11:15:00,56.43,56.53,56.4,56.52,293200.0,36.5045,36.5692,36.4851,36.5627,293200.0
2011-03-15 11:20:00,56.53,56.6,56.52,56.55,737000.0,36.5692,36.6145,36.5627,36.5822,737000.0
2011-03-15 11:25:00,56.55,56.57,56.51,56.56,384400.0,36.5822,36.5951,36.5563,36.5886,384400.0
2011-03-15 11:30:00,56.56,56.58,56.5,56.51,593500.0,36.5886,36.6016,36.5498,36.5563,593500.0
2011-03-15 11:35:00,56.51,56.66,56.5,56.64,240700.0,36.5563,36.6533,36.5498,36.6404,240700.0
2011-03-15 11:40:00,56.64,56.65,56.58,56.59,259100.0,36.6404,36.6468,36.6016,36.608,259100.0
2011-03-15 11:45:00,56.6,56.61,56.53,56.54,217000.0,36.6145,36.621,36.5692,36.5757,217000.0
2011-03-15 11:50:00,56.53,56.53,56.44,56.48,325200.0,36.5692,36.5692,36.511,36.5369,325200.0
2011-03-15 11:55:00,56.48,56.61,56.47,56.61,131000.0,36.5369,36.621,36.5304,36.621,131000.0
2011-03-15 12:00:00,56.61,56.81,56.6,56.8,325300.0,36.621,36.7503,36.6145,36.7439,325300.0
2011-03-15 12:05:00,56.79,56.89,56.79,56.88,139700.0,36.7374,36.8021,36.7374,36.7956,139700.0
2011-03-15 12:10:00,56.88,56.91,56.85,56.88,170300.0,36.7956,36.815,36.7762,36.7956,170300.0
2011-03-15 12:15:00,56.89,56.95,56.88,56.92,374200.0,36.8021,36.8409,36.7956,36.8215,374200.0
2011-03-15 12:20:00,56.93,56.98,56.93,56.97,271200.0,36.828,36.8603,36.828,36.8538,271200.0
2011-03-15 12:25:00,56.99,57.06,56.97,56.97,529500.0,36.8668,36.9121,36.8538,36.8538,529500.0
2011-03-15 12:30:00,56.96,56.97,56.81,56.82,432100.0,36.8474,36.8538,36.7503,36.7568,432100.0
2011-03-15 12:35:00,56.81,56.83,56.7,56.71,265600.0,36.7503,36.7633,36.6792,36.6857,265600.0
2011-03-15 12:40:00,56.7,56.71,56.56,56.59,356600.0,36.6792,36.6857,36.5886,36.608,356600.0
2011-03-15 12:45:00,56.58,56.59,56.47,56.52,180600.0,36.6016,36.608,36.5304,36.5627,180600.0
2011-03-15 12:50:00,56.52,56.67,56.51,56.66,573200.0,36.5627,36.6598,36.5563,36.6533,573200.0
2011-03-15 12:55:00,56.67,56.7,56.61,56.68,177400.0,36.6598,36.6792,36.621,36.6662,177400.0
2011-03-15 13:00:00,56.67,56.7,56.58,56.6,170300.0,36.6598,36.6792,36.6016,36.6145,170300.0
2011-03-15 13:05:00,56.61,56.64,56.5,56.54,396900.0,36.621,36.6404,36.5498,36.5757,396900.0
2011-03-15 13:10:00,56.53,56.57,56.52,56.56,264300.0,36.5692,36.5951,36.5627,36.5886,264300.0
2011-03-15 13:15:00,56.56,56.57,56.42,56.44,380300.0,36.5886,36.5951,36.4981,36.511,380300.0
2011-03-15 13:20:00,56.44,56.53,56.44,56.53,449800.0,36.511,36.5692,36.511,36.5692,449800.0
2011-03-15 13:25:00,56.53,56.6,56.51,56.54,516100.0,36.5692,36.6145,36.5563,36.5757,516100.0
2011-03-15 13:30:00,56.54,56.59,56.53,56.59,399000.0,36.5757,36.608,36.5692,36.608,399000.0
2011-03-15 13:35:00,56.59,56.61,56.55,56.6,197400.0,36.608,36.621,36.5822,36.6145,197400.0
2011-03-15 13:40:00,56.6,56.67,56.54,56.55,242200.0,36.6145,36.6598,36.5757,36.5822,242200.0
2011-03-15 13:45:00,56.55,56.61,56.53,56.61,316900.0,36.5822,36.621,36.5692,36.621,316900.0
2011-03-15 13:50:00,56.61,56.64,56.58,56.62,185100.0,36.621,36.6404,36.6016,36.6274,185100.0
2011-03-15 13:55:00,56.62,56.7,56.62,56.67,128000.0,36.6274,36.6792,36.6274,36.6598,128000.0
2011-03-15 14:00:00,56.66,56.7,56.64,56.66,126100.0,36.6533,36.6792,36.6404,36.6533,126100.0
2011-03-15 14:05:00,56.66,56.7,56.66,56.68,159700.0,36.6533,36.6792,36.6533,36.6662,159700.0
2011-03-15 14:10:00,56.67,56.77,56.67,56.75,175300.0,36.6598,36.7245,36.6598,36.7115,175300.0
2011-03-15 14:15:00,56.74,56.78,56.52,56.53,354400.0,36.7051,36.7309,36.5627,36.5692,354400.0
2011-03-15 14:20:00,56.53,56.76,56.51,56.76,301600.0,36.5692,36.718,36.5563,36.718,301600.0
2011-03-15 14:25:00,56.76,56.83,56.73,56.8,603200.0,36.718,36.7633,36.6986,36.7439,603200.0
2011-03-15 14:30:00,56.8,56.87,56.77,56.81,430700.0,36.7439,36.7892,36.7245,36.7503,430700.0
2011-03-15 14:35:00,56.8,56.89,56.8,56.87,352700.0,36.7439,36.8021,36.7439,36.7892,352700.0
2011-03-15 14:40:00,56.86,56.95,56.86,56.95,453800.0,36.7827,36.8409,36.7827,36.8409,453800.0
2011-03-15 14:45:00,56.95,57.02,56.91,56.96,447300.0,36.8409,36.8862,36.815,36.8474,447300.0
2011-03-15 14:50:00,56.97,56.99,56.9,56.94,545700.0,36.8538,36.8668,36.8086,36.8344,545700.0
2011-03-15 14:55:00,56.94,57.0,56.93,56.95,385900.0,36.8344,36.8733,36.828,36.8409,385900.0
2011-03-15 15:00:00,56.95,57.03,56.93,56.99,633100.0,36.8409,36.8927,36.828,36.8668,633100.0
2011-03-15 15:05:00,56.99,57.06,56.99,57.04,290000.0,36.8668,36.9121,36.8668,36.8991,290000.0
2011-03-15 15:10:00,57.05,57.11,57.04,57.1,248800.0,36.9056,36.9444,36.8991,36.9379,248800.0
2011-03-15 15:15:00,57.1,57.15,57.07,57.13,589300.0,36.9379,36.9703,36.9185,36.9574,589300.0
2011-03-15 15:20:00,57.14,57.22,57.13,57.21,398900.0,36.9638,37.0156,36.9574,37.0091,398900.0
2011-03-15 15:25:00,57.21,57.22,57.17,57.21,370600.0,37.0091,37.0156,36.9832,37.0091,370600.0
2011-03-15 15:30:00,57.2,57.21,57.12,57.16,306300.0,37.0026,37.0091,36.9509,36.9768,306300.0
2011-03-15 15:35:00,57.16,57.27,57.15,57.27,924300.0,36.9768,37.0479,36.9703,37.0479,924300.0
2011-03-15 15:40:00,57.27,57.38,57.26,57.32,533600.0,37.0479,37.1191,37.0414,37.0803,533600.0
2011-03-15 15:45:00,57.32,57.32,57.19,57.19,785700.0,37.0803,37.0803,36.9962,36.9962,785700.0
2011-03-15 15:50:00,57.2,57.23,57.17,57.21,881000.0,37.0026,37.022,36.9832,37.0091,881000.0
2011-03-15 15:55:00,57.21,57.23,57.06,57.09,1794200.0,37.0091,37.022,36.9121,36.9315,1794200.0
2011-03-16 09:30:00,56.67,56.71,56.6,56.69,636100.0,36.6598,36.6857,36.6145,36.6727,636100.0
2011-03-16 09:35:00,56.69,56.73,56.51,56.51,517700.0,36.6727,36.6986,36.5563,36.5563,517700.0
2011-03-16 09:40:00,56.52,56.56,56.42,56.55,883600.0,36.5627,36.5886,36.4981,36.5822,883600.0
2011-03-16 09:45:00,56.55,56.55,56.41,56.51,424400.0,36.5822,36.5822,36.4916,36.5563,424400.0
2011-03-16 09:50:00,56.52,56.65,56.5,56.63,411000.0,36.5627,36.6468,36.5498,36.6339,411000.0
2011-03-16 09:55:00,56.64,56.67,56.59,56.61,279900.0,36.6404,36.6598,36.608,36.621,279900.0
2011-03-16 10:00:00,56.6,56.7,56.59,56.67,401900.0,36.6145,36.6792,36.608,36.6598,401900.0
2011-03-16 10:05:00,56.67,56.73,56.63,56.68,196800.0,36.6598,36.6986,36.6339,36.6662,196800.0
2011-03-16 10:10:00,56.69,56.72,56.61,56.62,184400.0,36.6727,36.6921,36.621,36.6274,184400.0
2011-03-16 10:15:00,56.62,56.72,56.6,56.72,405900.0,36.6274,36.6921,36.6145,36.6921,405900.0
2011-03-16 10:20:00,56.72,56.72,56.64,56.71,254200.0,36.6921,36.6921,36.6404,36.6857,254200.0
2011-03-16 10:25:00,56.7,56.77,56.67,56.74,175200.0,36.6792,36.7245,36.6598,36.7051,175200.0
2011-03-16 10:30:00,56.74,56.81,56.73,56.76,233700.0,36.7051,36.7503,36.6986,36.718,233700.0
2011-03-16 10:35:00,56.76,56.81,56.71,56.8,279000.0,36.718,36.7503,36.6857,36.7439,279000.0
2011-03-16 10:40:00,56.8,56.86,56.8,56.82,352200.0,36.7439,36.7827,36.7439,36.7568,352200.0
2011-03-16 10:45:00,56.82,56.84,56.76,56.8,304000.0,36.7568,36.7698,36.718,36.7439,304000.0
2011-03-16 10:50:00,56.8,56.81,56.72,56.72,463000.0,36.7439,36.7503,36.6921,36.6921,463000.0
2011-03-16 10:55:00,56.72,56.74,56.48,56.49,438500.0,36.6921,36.7051,36.5369,36.5433,438500.0
2011-03-16 11:00:00,56.48,56.49,56.01,56.05,1747500.0,36.5369,36.5433,36.2328,36.2587,1747500.0
2011-03-16 11:05:00,56.05,56.22,55.59,56.2,1231400.0,36.2587,36.3687,35.9611,36.3557,1231400.0
2011-03-16 11:10:00,56.21,56.25,55.97,56.16,1232400.0,36.3622,36.3881,36.2069,36.3299,1232400.0
2011-03-16 11:15:00,56.17,56.26,56.08,56.08,959200.0,36.3363,36.3945,36.2781,36.2781,959200.0
2011-03-16 11:20:00,56.08,56.1,55.98,56.07,505700.0,36.2781,36.291,36.2134,36.2716,505700.0
2011-03-16 11:25:00,56.09,56.23,56.07,56.22,251400.0,36.2846,36.3751,36.2716,36.3687,251400.0
2011-03-16 11:30:00,56.23,56.28,56.19,56.21,425200.0,36.3751,36.4075,36.3493,36.3622,425200.0
2011-03-16 11:35:00,56.21,56.24,56.11,56.18,1188000.0,36.3622,36.3816,36.2975,36.3428,1188000.0
2011-03-16 11:40:00,56.17,56.25,56.07,56.08,590500.0,36.3363,36.3881,36.2716,36.2781,590500.0
2011-03-16 11:45:00,56.08,56.08,55.84,55.93,384200.0,36.2781,36.2781,36.1229,36.1811,384200.0
2011-03-16 11:50:00,55.94,55.95,55.85,55.87,309900.0,36.1875,36.194,36.1293,36.1423,309900.0
2011-03-16 11:55:00,55.87,55.98,55.84,55.89,192000.0,36.1423,36.2134,36.1229,36.1552,192000.0
2011-03-16 12:00:00,55.89,55.9,55.77,55.77,366300.0,36.1552,36.1617,36.0776,36.0776,366300.0
2011-03-16 12:05:00,55.77,55.78,55.71,55.78,466900.0,36.0776,36.084,36.0388,36.084,466900.0
2011-03-16 12:10:00,55.79,55.85,55.62,55.66,260300.0,36.0905,36.1293,35.9805,36.0064,260300.0
2011-03-16 12:15:00,55.65,55.69,55.56,55.63,365300.0,35.9999,36.0258,35.9417,35.987,365300.0
2011-03-16 12:20:00,55.62,55.75,55.59,55.74,205400.0,35.9805,36.0646,35.9611,36.0582,205400.0
2011-03-16 12:25:00,55.74,55.87,55.73,55.84,223000.0,36.0582,36.1423,36.0517,36.1229,223000.0
2011-03-16 12:30:00,55.86,55.88,55.74,55.79,314500.0,36.1358,36.1487,36.0582,36.0905,314500.0
2011-03-16 12:35:00,55.79,55.81,55.57,55.6,191200.0,36.0905,36.1034,35.9482,35.9676,191200.0
2011-03-16 12:40:00,55.61,55.74,55.6,55.65,205500.0,35.9741,36.0582,35.9676,35.9999,205500.0
2011-03-16 12:45:00,55.65,55.82,55.62,55.76,191300.0,35.9999,36.1099,35.9805,36.0711,191300.0
2011-03-16 12:50:00,55.76,55.82,55.66,55.69,261400.0,36.0711,36.1099,36.0064,36.0258,261400.0
2011-03-16 12:55:00,55.69,55.76,55.67,55.76,137500.0,36.0258,36.0711,36.0129,36.0711,137500.0
2011-03-16 13:00:00,55.76,55.87,55.75,55.82,610700.0,36.0711,36.1423,36.0646,36.1099,610700.0
2011-03-16 13:05:00,55.81,55.82,55.68,55.69,194400.0,36.1034,36.1099,36.0193,36.0258,194400.0
2011-03-16 13:10:00,55.7,55.72,55.64,55.65,253900.0,36.0323,36.0452,35.9935,35.9999,253900.0
2011-03-16 13:15:00,55.65,55.69,55.63,55.68,387700.0,35.9999,36.0258,35.987,36.0193,387700.0
2011-03-16 13:20:00,55.68,55.72,55.55,55.55,248600.0,36.0193,36.0452,35.9353,35.9353,248600.0
2011-03-16 13:25:00,55.55,55.59,55.52,55.59,330000.0,35.9353,35.9611,35.9158,35.9611,330000.0
2011-03-16 13:30:00,55.59,55.62,55.44,55.54,292400.0,35.9611,35.9805,35.8641,35.9288,292400.0
2011-03-16 13:35:00,55.53,55.57,55.38,55.45,252400.0,35.9223,35.9482,35.8253,35.8706,252400.0
2011-03-16 13:40:00,55.44,55.48,55.33,55.47,329700.0,35.8641,35.89,35.7929,35.8835,329700.0
2011-03-16 13:45:00,55.47,55.47,55.37,55.43,183100.0,35.8835,35.8835,35.8188,35.8576,183100.0
2011-03-16 13:50:00,55.42,55.46,55.37,55.37,231400.0,35.8512,35.877,35.8188,35.8188,231400.0
2011-03-16 13:55:00,55.37,55.43,55.35,55.35,260800.0,35.8188,35.8576,35.8059,35.8059,260800.0
2011-03-16 14:00:00,55.35,55.36,55.23,55.29,983200.0,35.8059,35.8123,35.7282,35.7671,983200.0
2011-03-16 14:05:00,55.29,55.29,55.13,55.16,1054900.0,35.7671,35.7671,35.6636,35.683,1054900.0
2011-03-16 14:10:00,55.16,55.16,54.89,55.01,619100.0,35.683,35.683,35.5083,35.5859,619100.0
2011-03-16 14:15:00,55.01,55.01,54.7,54.7,1234100.0,35.5859,35.5859,35.3854,35.3854,1234100.0
2011-03-16 14:20:00,54.71,54.88,54.68,54.87,777300.0,35.3919,35.5018,35.3724,35.4954,777300.0
2011-03-16 14:25:00,54.87,55.06,54.87,54.96,534500.0,35.4954,35.6183,35.4954,35.5536,534500.0
2011-03-16 14:30:00,54.97,55.1,54.96,55.04,764500.0,35.56,35.6441,35.5536,35.6053,764500.0
2011-03-16 14:35:00,55.05,55.34,55.04,55.32,546500.0,35.6118,35.7994,35.6053,35.7865,546500.0
2011-03-16 14:40:00,55.32,55.51,55.31,55.42,359300.0,35.7865,35.9094,35.78,35.8512,359300.0
2011-03-16 14:45:00,55.42,55.6,55.4,55.53,323500.0,35.8512,35.9676,35.8382,35.9223,323500.0
2011-03-16 14:50:00,55.53,55.62,55.49,55.62,270700.0,35.9223,35.9805,35.8964,35.9805,270700.0
2011-03-16 14:55:00,55.61,55.68,55.61,55.62,331900.0,35.9741,36.0193,35.9741,35.9805,331900.0
2011-03-16 15:00:00,55.62,55.68,55.59,55.61,356600.0,35.9805,36.0193,35.9611,35.9741,356600.0
2011-03-16 15:05:00,55.62,55.62,55.49,55.53,239000.0,35.9805,35.9805,35.8964,35.9223,239000.0
2011-03-16 15:10:00,55.53,55.66,55.49,55.5,484200.0,35.9223,36.0064,35.8964,35.9029,484200.0
2011-03-16 15:15:00,55.49,55.62,55.48,55.57,375500.0,35.8964,35.9805,35.89,35.9482,375500.0
2011-03-16 15:20:00,55.56,55.63,55.51,55.54,366500.0,35.9417,35.987,35.9094,35.9288,366500.0
2011-03-16 15:25:00,55.53,55.59,55.37,55.43,546000.0,35.9223,35.9611,35.8188,35.8576,546000.0
2011-03-16 15:30:00,55.44,55.47,55.32,55.37,545500.0,35.8641,35.8835,35.7865,35.8188,545500.0
2011-03-16 15:35:00,55.37,55.43,55.34,55.35,376800.0,35.8188,35.8576,35.7994,35.8059,376800.0
2011-03-16 15:40:00,55.36,55.53,55.33,55.52,698800.0,35.8123,35.9223,35.7929,35.9158,698800.0
2011-03-16 15:45:00,55.51,55.52,55.38,55.47,698300.0,35.9094,35.9158,35.8253,35.8835,698300.0
2011-03-16 15:50:00,55.47,55.48,55.37,55.45,933000.0,35.8835,35.89,35.8188,35.8706,933000.0
2011-03-16 15:55:00,55.45,55.45,55.27,55.29,1965300.0,35.8706,35.8706,35.7541,35.7671,1965300.0
2011-03-17 09:30:00,57.22,57.27,57.14,57.17,1054100.0,37.0156,37.0479,36.9638,36.9832,1054100.0
2011-03-17 09:35:00,57.18,57.19,57.07,57.15,688900.0,36.9897,36.9962,36.9185,36.9703,688900.0
2011-03-17 09:40:00,57.15,57.15,56.99,57.03,901800.0,36.9703,36.9703,36.8668,36.8927,901800.0
2011-03-17 09:45:00,57.03,57.03,56.88,56.97,894300.0,36.8927,36.8927,36.7956,36.8538,894300.0
2011-03-17 09:50:00,56.97,57.02,56.92,56.95,512100.0,36.8538,36.8862,36.8215,36.8409,512100.0
2011-03-17 09:55:00,56.95,57.02,56.93,56.96,469200.0,36.8409,36.8862,36.828,36.8474,469200.0
2011-03-17 10:00:00,56.96,57.05,56.91,56.96,949100.0,36.8474,36.9056,36.815,36.8474,949100.0
2011-03-17 10:05:00,56.96,57.08,56.96,57.07,440200.0,36.8474,36.925,36.8474,36.9185,440200.0
2011-03-17 10:10:00,57.07,57.09,57.02,57.02,112000.0,36.9185,36.9315,36.8862,36.8862,112000.0
2011-03-17 10:15:00,57.03,57.18,57.02,57.15,229200.0,36.8927,36.9897,36.8862,36.9703,229200.0
2011-03-17 10:20:00,57.16,57.18,57.11,57.16,363900.0,36.9768,36.9897,36.9444,36.9768,363900.0
2011-03-17 10:25:00,57.16,57.29,57.16,57.25,404400.0,36.9768,37.0609,36.9768,37.035,404400.0
2011-03-17 10:30:00,57.26,57.26,57.18,57.19,427800.0,37.0414,37.0414,36.9897,36.9962,427800.0
2011-03-17 10:35:00,57.18,57.22,57.17,57.18,169500.0,36.9897,37.0156,36.9832,36.9897,169500.0
2011-03-17 10:40:00,57.18,57.18,57.12,57.18,248500.0,36.9897,36.9897,36.9509,36.9897,248500.0
2011-03-17 10:45:00,57.18,57.22,57.15,57.22,503400.0,36.9897,37.0156,36.9703,37.0156,503400.0
2011-03-17 10:50:00,57.23,57.3,57.17,57.26,458500.0,37.022,37.0673,36.9832,37.0414,458500.0
2011-03-17 10:55:00,57.27,57.33,57.26,57.31,270600.0,37.0479,37.0867,37.0414,37.0738,270600.0
2011-03-17 11:00:00,57.3,57.42,57.3,57.42,227000.0,37.0673,37.145,37.0673,37.145,227000.0
2011-03-17 11:05:00,57.42,57.45,57.42,57.45,458500.0,37.145,37.1644,37.145,37.1644,458500.0
2011-03-17 11:10:00,57.44,57.45,57.33,57.35,415400.0,37.1579,37.1644,37.0867,37.0997,415400.0
2011-03-17 11:15:00,57.35,57.41,57.32,57.37,267100.0,37.0997,37.1385,37.0803,37.1126,267100.0
2011-03-17 11:20:00,57.38,57.42,57.29,57.3,383600.0,37.1191,37.145,37.0609,37.0673,383600.0
2011-03-17 11:25:00,57.3,57.3,57.2,57.2,216300.0,37.0673,37.0673,37.0026,37.0026,216300.0
2011-03-17 11:30:00,57.21,57.28,57.17,57.27,289600.0,37.0091,37.0544,36.9832,37.0479,289600.0
2011-03-17 11:35:00,57.27,57.33,57.26,57.33,753400.0,37.0479,37.0867,37.0414,37.0867,753400.0
2011-03-17 11:40:00,57.32,57.33,57.27,57.29,170600.0,37.0803,37.0867,37.0479,37.0609,170600.0
2011-03-17 11:45:00,57.3,57.3,57.15,57.15,261800.0,37.0673,37.0673,36.9703,36.9703,261800.0
2011-03-17 11:50:00,57.15,57.19,57.11,57.15,177900.0,36.9703,36.9962,36.9444,36.9703,177900.0
2011-03-17 11:55:00,57.14,57.19,57.12,57.12,66600.0,36.9638,36.9962,36.9509,36.9509,66600.0
2011-03-17 12:00:00,57.13,57.14,57.0,57.02,266000.0,36.9574,36.9638,36.8733,36.8862,266000.0
2011-03-17 12:05:00,57.02,57.2,57.01,57.19,218200.0,36.8862,37.0026,36.8797,36.9962,218200.0
2011-03-17 12:10:00,57.2,57.25,57.19,57.21,286500.0,37.0026,37.035,36.9962,37.0091,286500.0
2011-03-17 12:15:00,57.22,57.26,57.2,57.26,443400.0,37.0156,37.0414,37.0026,37.0414,443400.0
2011-03-17 12:20:00,57.26,57.28,57.22,57.24,199800.0,37.0414,37.0544,37.0156,37.0285,199800.0
2011-03-17 12:25:00,57.23,57.28,57.2,57.26,254700.0,37.022,37.0544,37.0026,37.0414,254700.0
2011-03-17 12:30:00,57.26,57.37,57.25,57.34,467300.0,37.0414,37.1126,37.035,37.0932,467300.0
2011-03-17 12:35:00,57.33,57.36,57.21,57.24,157900.0,37.0867,37.1061,37.0091,37.0285,157900.0
2011-03-17 12:40:00,57.24,57.25,57.18,57.2,61400.0,37.0285,37.035,36.9897,37.0026,61400.0
2011-03-17 12:45:00,57.19,57.2,57.11,57.12,120800.0,36.9962,37.0026,36.9444,36.9509,120800.0
2011-03-17 12:50:00,57.13,57.2,57.12,57.19,187100.0,36.9574,37.0026,36.9509,36.9962,187100.0
2011-03-17 12:55:00,57.18,57.22,57.15,57.15,118700.0,36.9897,37.0156,36.9703,36.9703,118700.0
2011-03-17 13:00:00,57.14,57.18,57.13,57.17,89100.0,36.9638,36.9897,36.9574,36.9832,89100.0
2011-03-17 13:05:00,57.17,57.23,57.17,57.22,57100.0,36.9832,37.022,36.9832,37.0156,57100.0
2011-03-17 13:10:00,57.21,57.29,57.21,57.26,125500.0,37.0091,37.0609,37.0091,37.0414,125500.0
2011-03-17 13:15:00,57.27,57.29,57.17,57.19,145600.0,37.0479,37.0609,36.9832,36.9962,145600.0
2011-03-17 13:20:00,57.2,57.23,57.13,57.14,111000.0,37.0026,37.022,36.9574,36.9638,111000.0
2011-03-17 13:25:00,57.13,57.16,57.05,57.05,509400.0,36.9574,36.9768,36.9056,36.9056,509400.0
2011-03-17 13:30:00,57.05,57.09,57.01,57.08,297500.0,36.9056,36.9315,36.8797,36.925,297500.0
2011-03-17 13:35:00,57.08,57.12,57.05,57.08,163700.0,36.925,36.9509,36.9056,36.925,163700.0
2011-03-17 13:40:00,57.07,57.08,57.0,57.0,125300.0,36.9185,36.925,36.8733,36.8733,125300.0
2011-03-17 13:45:00,57.0,57.05,56.96,57.03,301200.0,36.8733,36.9056,36.8474,36.8927,301200.0
2011-03-17 13:50:00,57.02,57.03,56.84,56.85,1176200.0,36.8862,36.8927,36.7698,36.7762,1176200.0
2011-03-17 13:55:00,56.85,56.92,56.85,56.91,366300.0,36.7762,36.8215,36.7762,36.815,366300.0
2011-03-17 14:00:00,56.92,56.92,56.85,56.9,201200.0,36.8215,36.8215,36.7762,36.8086,201200.0
2011-03-17 14:05:00,56.91,56.95,56.89,56.89,132000.0,36.815,36.8409,36.8021,36.8021,132000.0
2011-03-17 14:10:00,56.89,56.91,56.77,56.8,190800.0,36.8021,36.815,36.7245,36.7439,190800.0
2011-03-17 14:15:00,56.8,56.87,56.77,56.86,192900.0,36.7439,36.7892,36.7245,36.7827,192900.0
2011-03-17 14:20:00,56.87,56.88,56.82,56.88,101200.0,36.7892,36.7956,36.7568,36.7956,101200.0
2011-03-17 14:25:00,56.88,56.94,56.85,56.88,352300.0,36.7956,36.8344,36.7762,36.7956,352300.0
2011-03-17 14:30:00,56.89,56.95,56.88,56.94,180000.0,36.8021,36.8409,36.7956,36.8344,180000.0
2011-03-17 14:35:00,56.94,56.95,56.86,56.87,134000.0,36.8344,36.8409,36.7827,36.7892,134000.0
2011-03-17 14:40:00,56.87,56.94,56.87,56.92,251300.0,36.7892,36.8344,36.7892,36.8215,251300.0
2011-03-17 14:45:00,56.92,56.94,56.9,56.91,71700.0,36.8215,36.8344,36.8086,36.815,71700.0
2011-03-17 14:50:00,56.9,56.99,56.89,56.99,81600.0,36.8086,36.8668,36.8021,36.8668,81600.0
2011-03-17 14:55:00,56.98,57.0,56.93,56.93,255700.0,36.8603,36.8733,36.828,36.828,255700.0
2011-03-17 15:00:00,56.94,56.98,56.9,56.98,313600.0,36.8344,36.8603,36.8086,36.8603,313600.0
2011-03-17 15:05:00,56.98,57.01,56.97,57.0,107000.0,36.8603,36.8797,36.8538,36.8733,107000.0
2011-03-17 15:10:00,57.01,57.03,56.99,57.01,157700.0,36.8797,36.8927,36.8668,36.8797,157700.0
2011-03-17 15:15:00,57.0,57.02,56.96,57.01,147900.0,36.8733,36.8862,36.8474,36.8797,147900.0
2011-03-17 15:20:00,57.0,57.04,57.0,57.02,120800.0,36.8733,36.8991,36.8733,36.8862,120800.0
2011-03-17 15:25:00,57.02,57.02,56.91,56.91,202000.0,36.8862,36.8862,36.815,36.815,202000.0
2011-03-17 15:30:00,56.91,56.98,56.89,56.96,279400.0,36.815,36.8603,36.8021,36.8474,279400.0
2011-03-17 15:35:00,56.96,57.07,56.95,57.07,513300.0,36.8474,36.9185,36.8409,36.9185,513300.0
2011-03-17 15:40:00,57.07,57.1,57.04,57.09,429400.0,36.9185,36.9379,36.8991,36.9315,429400.0
2011-03-17 15:45:00,57.09,57.26,57.09,57.18,804600.0,36.9315,37.0414,36.9315,36.9897,804600.0
2011-03-17 15:50:00,57.18,57.19,57.1,57.14,1102200.0,36.9897,36.9962,36.9379,36.9638,1102200.0
2011-03-17 15:55:00,57.13,57.14,57.01,57.1,2609200.0,36.9574,36.9638,36.8797,36.9379,2609200.0
2011-03-18 09:30:00,57.99,58.02,57.93,57.98,1088600.0,37.5137,37.5331,37.4749,37.5072,1088600.0
2011-03-18 09:35:00,57.97,58.03,57.95,57.96,499400.0,37.5007,37.5396,37.4878,37.4943,499400.0
2011-03-18 09:40:00,57.95,58.09,57.94,58.04,709100.0,37.4878,37.5784,37.4813,37.546,709100.0
2011-03-18 09:45:00,58.05,58.06,57.95,57.99,582200.0,37.5525,37.559,37.4878,37.5137,582200.0
2011-03-18 09:50:00,57.99,58.1,57.98,58.08,334800.0,37.5137,37.5848,37.5072,37.5719,334800.0
2011-03-18 09:55:00,58.08,58.1,58.02,58.05,270400.0,37.5719,37.5848,37.5331,37.5525,270400.0
2011-03-18 10:00:00,58.05,58.08,57.97,57.98,559900.0,37.5525,37.5719,37.5007,37.5072,559900.0
2011-03-18 10:05:00,57.98,58.06,57.91,57.91,6249600.0,37.5072,37.559,37.4619,37.4619,6249600.0
2011-03-18 10:10:00,57.92,57.93,57.84,57.9,1714300.0,37.4684,37.4749,37.4167,37.4555,1714300.0
2011-03-18 10:15:00,57.89,57.92,57.85,57.89,373400.0,37.449,37.4684,37.4231,37.449,373400.0
2011-03-18 10:20:00,57.89,57.89,57.83,57.89,449100.0,37.449,37.449,37.4102,37.449,449100.0
2011-03-18 10:25:00,57.89,57.91,57.83,57.84,330100.0,37.449,37.4619,37.4102,37.4167,330100.0
2011-03-18 10:30:00,57.84,57.87,57.77,57.85,419000.0,37.4167,37.4361,37.3714,37.4231,419000.0
2011-03-18 10:35:00,57.86,57.9,57.85,57.87,222500.0,37.4296,37.4555,37.4231,37.4361,222500.0
2011-03-18 10:40:00,57.86,57.94,57.84,57.93,571800.0,37.4296,37.4813,37.4167,37.4749,571800.0
2011-03-18 10:45:00,57.93,57.97,57.9,57.96,707500.0,37.4749,37.5007,37.4555,37.4943,707500.0
2011-03-18 10:50:00,57.96,58.01,57.95,57.95,620000.0,37.4943,37.5266,37.4878,37.4878,620000.0
2011-03-18 10:55:00,57.95,57.99,57.95,57.99,475600.0,37.4878,37.5137,37.4878,37.5137,475600.0
2011-03-18 11:00:00,57.99,58.1,57.99,58.08,632300.0,37.5137,37.5848,37.5137,37.5719,632300.0
2011-03-18 11:05:00,58.08,58.1,57.95,58.0,959300.0,37.5719,37.5848,37.4878,37.5202,959300.0
2011-03-18 11:10:00,58.0,58.05,58.0,58.02,184700.0,37.5202,37.5525,37.5202,37.5331,184700.0
2011-03-18 11:15:00,58.03,58.04,57.95,57.95,199600.0,37.5396,37.546,37.4878,37.4878,199600.0
2011-03-18 11:20:00,57.96,57.96,57.84,57.87,343600.0,37.4943,37.4943,37.4167,37.4361,343600.0
2011-03-18 11:25:00,57.88,57.88,57.76,57.78,493400.0,37.4425,37.4425,37.3649,37.3778,493400.0
2011-03-18 11:30:00,57.78,57.81,57.75,57.78,217400.0,37.3778,37.3972,37.3584,37.3778,217400.0
2011-03-18 11:35:00,57.78,57.9,57.74,57.85,376400.0,37.3778,37.4555,37.352,37.4231,376400.0
2011-03-18 11:40:00,57.86,57.89,57.76,57.78,437900.0,37.4296,37.449,37.3649,37.3778,437900.0
2011-03-18 11:45:00,57.78,57.8,57.67,57.72,466800.0,37.3778,37.3908,37.3067,37.339,466800.0
2011-03-18 11:50:00,57.73,57.78,57.71,57.77,556300.0,37.3455,37.3778,37.3326,37.3714,556300.0
2011-03-18 11:55:00,57.77,57.84,57.75,57.81,152600.0,37.3714,37.4167,37.3584,37.3972,152600.0
2011-03-18 12:00:00,57.81,57.84,57.79,57.81,290500.0,37.3972,37.4167,37.3843,37.3972,290500.0
2011-03-18 12:05:00,57.82,57.86,57.8,57.85,543000.0,37.4037,37.4296,37.3908,37.4231,543000.0
2011-03-18 12:10:00,57.84,57.85,57.8,57.82,523200.0,37.4167,37.4231,37.3908,37.4037,523200.0
2011-03-18 12:15:00,57.82,57.84,57.76,57.77,406100.0,37.4037,37.4167,37.3649,37.3714,406100.0
2011-03-18 12:20:00,57.77,57.89,57.76,57.89,243200.0,37.3714,37.449,37.3649,37.449,243200.0
2011-03-18 12:25:00,57.89,57.91,57.83,57.87,748700.0,37.449,37.4619,37.4102,37.4361,748700.0
2011-03-18 12:30:00,57.86,57.89,57.82,57.84,1654000.0,37.4296,37.449,37.4037,37.4167,1654000.0
2011-03-18 12:35:00,57.84,57.85,57.78,57.78,353700.0,37.4167,37.4231,37.3778,37.3778,353700.0
2011-03-18 12:40:00,57.78,57.79,57.73,57.77,216100.0,37.3778,37.3843,37.3455,37.3714,216100.0
2011-03-18 12:45:00,57.77,57.82,57.76,57.82,128600.0,37.3714,37.4037,37.3649,37.4037,128600.0
2011-03-18 12:50:00,57.82,57.83,57.73,57.73,75500.0,37.4037,37.4102,37.3455,37.3455,75500.0
2011-03-18 12:55:00,57.73,57.74,57.68,57.68,347800.0,37.3455,37.352,37.3131,37.3131,347800.0
2011-03-18 13:00:00,57.69,57.8,57.69,57.79,157600.0,37.3196,37.3908,37.3196,37.3843,157600.0
2011-03-18 13:05:00,57.79,57.9,57.78,57.88,172700.0,37.3843,37.4555,37.3778,37.4425,172700.0
2011-03-18 13:10:00,57.89,57.91,57.87,57.87,82200.0,37.449,37.4619,37.4361,37.4361,82200.0
2011-03-18 13:15:00,57.87,57.95,57.87,57.93,229500.0,37.4361,37.4878,37.4361,37.4749,229500.0
2011-03-18 13:20:00,57.93,57.94,57.9,57.93,246900.0,37.4749,37.4813,37.4555,37.4749,246900.0
2011-03-18 13:25:00,57.93,57.93,57.84,57.9,142000.0,37.4749,37.4749,37.4167,37.4555,142000.0
2011-03-18 13:30:00,57.9,57.9,57.84,57.87,299800.0,37.4555,37.4555,37.4167,37.4361,299800.0
2011-03-18 13:35:00,57.87,57.92,57.86,57.9,214600.0,37.4361,37.4684,37.4296,37.4555,214600.0
2011-03-18 13:40:00,57.89,57.9,57.83,57.83,165000.0,37.449,37.4555,37.4102,37.4102,165000.0
2011-03-18 13:45:00,57.83,57.88,57.83,57.86,109800.0,37.4102,37.4425,37.4102,37.4296,109800.0
2011-03-18 13:50:00,57.86,57.89,57.86,57.86,101300.0,37.4296,37.449,37.4296,37.4296,101300.0
2011-03-18 13:55:00,57.86,57.87,57.83,57.85,117300.0,37.4296,37.4361,37.4102,37.4231,117300.0
2011-03-18 14:00:00,57.86,57.87,57.75,57.84,777700.0,37.4296,37.4361,37.3584,37.4167,777700.0
2011-03-18 14:05:00,57.84,57.87,57.83,57.85,239400.0,37.4167,37.4361,37.4102,37.4231,239400.0
2011-03-18 14:10:00,57.85,57.86,57.75,57.76,614200.0,37.4231,37.4296,37.3584,37.3649,614200.0
2011-03-18 14:15:00,57.75,57.77,57.65,57.66,285200.0,37.3584,37.3714,37.2937,37.3002,285200.0
2011-03-18 14:20:00,57.65,57.72,57.65,57.71,155700.0,37.2937,37.339,37.2937,37.3326,155700.0
2011-03-18 14:25:00,57.7,57.72,57.67,57.71,165800.0,37.3261,37.339,37.3067,37.3326,165800.0
2011-03-18 14:30:00,57.72,57.76,57.71,57.72,207800.0,37.339,37.3649,37.3326,37.339,207800.0
2011-03-18 14:35:00,57.72,57.81,57.71,57.79,199100.0,37.339,37.3972,37.3326,37.3843,199100.0
2011-03-18 14:40:00,57.79,57.84,57.78,57.8,111200.0,37.3843,37.4167,37.3778,37.3908,111200.0
2011-03-18 14:45:00,57.81,57.82,57.75,57.77,189500.0,37.3972,37.4037,37.3584,37.3714,189500.0
2011-03-18 14:50:00,57.78,57.81,57.76,57.78,189400.0,37.3778,37.3972,37.3649,37.3778,189400.0
2011-03-18 14:55:00,57.79,57.8,57.65,57.72,721000.0,37.3843,37.3908,37.2937,37.339,721000.0
2011-03-18 15:00:00,57.72,57.78,57.71,57.76,297700.0,37.339,37.3778,37.3326,37.3649,297700.0
2011-03-18 15:05:00,57.76,57.76,57.69,57.72,345200.0,37.3649,37.3649,37.3196,37.339,345200.0
2011-03-18 15:10:00,57.72,57.74,57.65,57.68,392300.0,37.339,37.352,37.2937,37.3131,392300.0
2011-03-18 15:15:00,57.67,57.72,57.66,57.72,186600.0,37.3067,37.339,37.3002,37.339,186600.0
2011-03-18 15:20:00,57.72,57.77,57.71,57.75,234900.0,37.339,37.3714,37.3326,37.3584,234900.0
2011-03-18 15:25:00,57.76,57.77,57.73,57.75,137700.0,37.3649,37.3714,37.3455,37.3584,137700.0
2011-03-18 15:30:00,57.75,57.89,57.75,57.86,618100.0,37.3584,37.449,37.3584,37.4296,618100.0
2011-03-18 15:35:00,57.86,57.96,57.85,57.94,531800.0,37.4296,37.4943,37.4231,37.4813,531800.0
2011-03-18 15:40:00,57.94,57.98,57.91,57.91,537400.0,37.4813,37.5072,37.4619,37.4619,537400.0
2011-03-18 15:45:00,57.92,57.95,57.87,57.89,436100.0,37.4684,37.4878,37.4361,37.449,436100.0
2011-03-18 15:50:00,57.89,57.93,57.87,57.91,823800.0,37.449,37.4749,37.4361,37.4619,823800.0
2011-03-18 15:55:00,57.91,57.96,57.9,57.92,2749000.0,37.4619,37.4943,37.4555,37.4684,2749000.0
2011-03-21 09:30:00,58.97,59.02,58.83,58.92,2004500.0,38.1476,38.18,38.0571,38.1153,2004500.0
2011-03-21 09:35:00,58.93,58.95,58.83,58.89,1497900.0,38.1218,38.1347,38.0571,38.0959,1497900.0
2011-03-21 09:40:00,58.89,58.97,58.86,58.95,835900.0,38.0959,38.1476,38.0765,38.1347,835900.0
2011-03-21 09:45:00,58.95,59.09,58.95,59.06,443900.0,38.1347,38.2253,38.1347,38.2059,443900.0
2011-03-21 09:50:00,59.07,59.07,58.98,59.03,709900.0,38.2123,38.2123,38.1541,38.1865,709900.0
2011-03-21 09:55:00,59.03,59.04,58.99,59.01,321700.0,38.1865,38.1929,38.1606,38.1735,321700.0
2011-03-21 10:00:00,59.01,59.02,58.97,59.0,535100.0,38.1735,38.18,38.1476,38.1671,535100.0
2011-03-21 10:05:00,59.01,59.14,59.0,59.08,416700.0,38.1735,38.2576,38.1671,38.2188,416700.0
2011-03-21 10:10:00,59.08,59.13,59.08,59.11,296700.0,38.2188,38.2512,38.2188,38.2382,296700.0
2011-03-21 10:15:00,59.11,59.13,59.08,59.11,203700.0,38.2382,38.2512,38.2188,38.2382,203700.0
2011-03-21 10:20:00,59.11,59.13,59.07,59.08,342300.0,38.2382,38.2512,38.2123,38.2188,342300.0
2011-03-21 10:25:00,59.08,59.1,59.07,59.1,213300.0,38.2188,38.2317,38.2123,38.2317,213300.0
2011-03-21 10:30:00,59.09,59.12,59.04,59.04,669300.0,38.2253,38.2447,38.1929,38.1929,669300.0
2011-03-21 10:35:00,59.04,59.07,59.04,59.04,501400.0,38.1929,38.2123,38.1929,38.1929,501400.0
2011-03-21 10:40:00,59.04,59.05,59.01,59.02,229800.0,38.1929,38.1994,38.1735,38.18,229800.0
2011-03-21 10:45:00,59.03,59.08,59.02,59.08,442700.0,38.1865,38.2188,38.18,38.2188,442700.0
2011-03-21 10:50:00,59.07,59.07,59.04,59.04,239000.0,38.2123,38.2123,38.1929,38.1929,239000.0
2011-03-21 10:55:00,59.04,59.07,59.03,59.06,207400.0,38.1929,38.2123,38.1865,38.2059,207400.0
2011-03-21 11:00:00,59.07,59.19,59.04,59.15,277800.0,38.2123,38.29,38.1929,38.2641,277800.0
2011-03-21 11:05:00,59.16,59.24,59.14,59.21,318300.0,38.2706,38.3223,38.2576,38.3029,318300.0
2011-03-21 11:10:00,59.22,59.26,59.21,59.23,177900.0,38.3094,38.3352,38.3029,38.3158,177900.0
2011-03-21 11:15:00,59.23,59.27,59.21,59.23,191000.0,38.3158,38.3417,38.3029,38.3158,191000.0
2011-03-21 11:20:00,59.22,59.23,59.19,59.22,235100.0,38.3094,38.3158,38.29,38.3094,235100.0
2011-03-21 11:25:00,59.21,59.22,59.19,59.19,59900.0,38.3029,38.3094,38.29,38.29,59900.0
2011-03-21 11:30:00,59.19,59.22,59.15,59.16,100800.0,38.29,38.3094,38.2641,38.2706,100800.0
2011-03-21 11:35:00,59.15,59.19,59.13,59.14,102000.0,38.2641,38.29,38.2512,38.2576,102000.0
2011-03-21 11:40:00,59.15,59.17,59.13,59.14,121000.0,38.2641,38.277,38.2512,38.2576,121000.0
2011-03-21 11:45:00,59.14,59.15,59.09,59.12,192900.0,38.2576,38.2641,38.2253,38.2447,192900.0
2011-03-21 11:50:00,59.12,59.14,59.09,59.12,69800.0,38.2447,38.2576,38.2253,38.2447,69800.0
2011-03-21 11:55:00,59.11,59.15,59.11,59.14,82100.0,38.2382,38.2641,38.2382,38.2576,82100.0
2011-03-21 12:00:00,59.14,59.19,59.14,59.18,191800.0,38.2576,38.29,38.2576,38.2835,191800.0
2011-03-21 12:05:00,59.18,59.18,59.13,59.15,156300.0,38.2835,38.2835,38.2512,38.2641,156300.0
2011-03-21 12:10:00,59.15,59.16,59.11,59.15,182800.0,38.2641,38.2706,38.2382,38.2641,182800.0
2011-03-21 12:15:00,59.15,59.2,59.15,59.2,910800.0,38.2641,38.2964,38.2641,38.2964,910800.0
2011-03-21 12:20:00,59.2,59.21,59.16,59.2,173900.0,38.2964,38.3029,38.2706,38.2964,173900.0
2011-03-21 12:25:00,59.19,59.21,59.15,59.19,145800.0,38.29,38.3029,38.2641,38.29,145800.0
2011-03-21 12:30:00,59.19,59.21,59.15,59.18,96100.0,38.29,38.3029,38.2641,38.2835,96100.0
2011-03-21 12:35:00,59.18,59.2,59.15,59.16,81400.0,38.2835,38.2964,38.2641,38.2706,81400.0
2011-03-21 12:40:00,59.16,59.19,59.14,59.15,75200.0,38.2706,38.29,38.2576,38.2641,75200.0
2011-03-21 12:45:00,59.14,59.2,59.14,59.19,221500.0,38.2576,38.2964,38.2576,38.29,221500.0
2011-03-21 12:50:00,59.19,59.21,59.17,59.21,192600.0,38.29,38.3029,38.277,38.3029,192600.0
2011-03-21 12:55:00,59.21,59.22,59.17,59.2,293200.0,38.3029,38.3094,38.277,38.2964,293200.0
2011-03-21 13:00:00,59.2,59.21,59.16,59.17,293100.0,38.2964,38.3029,38.2706,38.277,293100.0
2011-03-21 13:05:00,59.17,59.2,59.16,59.19,247200.0,38.277,38.2964,38.2706,38.29,247200.0
2011-03-21 13:10:00,59.19,59.19,59.17,59.18,110000.0,38.29,38.29,38.277,38.2835,110000.0
2011-03-21 13:15:00,59.18,59.23,59.17,59.21,82100.0,38.2835,38.3158,38.277,38.3029,82100.0
2011-03-21 13:20:00,59.2,59.22,59.18,59.22,123400.0,38.2964,38.3094,38.2835,38.3094,123400.0
2011-03-21 13:25:00,59.22,59.24,59.14,59.21,359500.0,38.3094,38.3223,38.2576,38.3029,359500.0
2011-03-21 13:30:00,59.21,59.21,59.17,59.19,100300.0,38.3029,38.3029,38.277,38.29,100300.0
2011-03-21 13:35:00,59.18,59.23,59.18,59.22,46500.0,38.2835,38.3158,38.2835,38.3094,46500.0
2011-03-21 13:40:00,59.22,59.23,59.18,59.19,75000.0,38.3094,38.3158,38.2835,38.29,75000.0
2011-03-21 13:45:00,59.18,59.23,59.18,59.18,132800.0,38.2835,38.3158,38.2835,38.2835,132800.0
2011-03-21 13:50:00,59.18,59.21,59.18,59.2,78300.0,38.2835,38.3029,38.2835,38.2964,78300.0
2011-03-21 13:55:00,59.21,59.3,59.2,59.3,239300.0,38.3029,38.3611,38.2964,38.3611,239300.0
2011-03-21 14:00:00,59.3,59.33,59.29,59.32,250300.0,38.3611,38.3805,38.3547,38.3741,250300.0
2011-03-21 14:05:00,59.32,59.33,59.3,59.32,94700.0,38.3741,38.3805,38.3611,38.3741,94700.0
2011-03-21 14:10:00,59.32,59.35,59.31,59.35,133700.0,38.3741,38.3935,38.3676,38.3935,133700.0
2011-03-21 14:15:00,59.34,59.35,59.32,59.34,64000.0,38.387,38.3935,38.3741,38.387,64000.0
2011-03-21 14:20:00,59.34,59.35,59.3,59.3,114300.0,38.387,38.3935,38.3611,38.3611,114300.0
2011-03-21 14:25:00,59.3,59.36,59.29,59.35,114900.0,38.3611,38.3999,38.3547,38.3935,114900.0
2011-03-21 14:30:00,59.36,59.38,59.36,59.37,87900.0,38.3999,38.4129,38.3999,38.4064,87900.0
2011-03-21 14:35:00,59.37,59.43,59.37,59.43,99400.0,38.4064,38.4452,38.4064,38.4452,99400.0
2011-03-21 14:40:00,59.43,59.44,59.38,59.38,104300.0,38.4452,38.4517,38.4129,38.4129,104300.0
2011-03-21 14:45:00,59.39,59.44,59.38,59.41,130400.0,38.4193,38.4517,38.4129,38.4323,130400.0
2011-03-21 14:50:00,59.42,59.42,59.35,59.39,191200.0,38.4388,38.4388,38.3935,38.4193,191200.0
2011-03-21 14:55:00,59.39,59.39,59.35,59.37,172700.0,38.4193,38.4193,38.3935,38.4064,172700.0
2011-03-21 15:00:00,59.36,59.39,59.34,59.35,146900.0,38.3999,38.4193,38.387,38.3935,146900.0
2011-03-21 15:05:00,59.35,59.37,59.33,59.36,131500.0,38.3935,38.4064,38.3805,38.3999,131500.0
2011-03-21 15:10:00,59.36,59.36,59.31,59.32,151400.0,38.3999,38.3999,38.3676,38.3741,151400.0
2011-03-21 15:15:00,59.32,59.34,59.3,59.3,129800.0,38.3741,38.387,38.3611,38.3611,129800.0
2011-03-21 15:20:00,59.3,59.31,59.23,59.26,495700.0,38.3611,38.3676,38.3158,38.3352,495700.0
2011-03-21 15:25:00,59.26,59.27,59.23,59.26,224300.0,38.3352,38.3417,38.3158,38.3352,224300.0
2011-03-21 15:30:00,59.27,59.34,59.26,59.34,312300.0,38.3417,38.387,38.3352,38.387,312300.0
2011-03-21 15:35:00,59.34,59.35,59.32,59.32,257000.0,38.387,38.3935,38.3741,38.3741,257000.0
2011-03-21 15:40:00,59.32,59.34,59.3,59.34,536900.0,38.3741,38.387,38.3611,38.387,536900.0
2011-03-21 15:45:00,59.34,59.36,59.32,59.33,394600.0,38.387,38.3999,38.3741,38.3805,394600.0
2011-03-21 15:50:00,59.33,59.38,59.31,59.36,418600.0,38.3805,38.4129,38.3676,38.3999,418600.0
2011-03-21 15:55:00,59.37,59.39,59.34,59.35,1292500.0,38.4064,38.4193,38.387,38.3935,1292500.0
2011-03-22 09:30:00,59.29,59.36,59.24,59.32,1411400.0,38.3547,38.3999,38.3223,38.3741,1411400.0
2011-03-22 09:35:00,59.32,59.34,59.25,59.3,384800.0,38.3741,38.387,38.3288,38.3611,384800.0
2011-03-22 09:40:00,59.29,59.3,59.18,59.2,125200.0,38.3547,38.3611,38.2835,38.2964,125200.0
2011-03-22 09:45:00,59.2,59.2,59.07,59.09,324100.0,38.2964,38.2964,38.2123,38.2253,324100.0
2011-03-22 09:50:00,59.09,59.14,59.05,59.06,287100.0,38.2253,38.2576,38.1994,38.2059,287100.0
2011-03-22 09:55:00,59.05,59.12,59.03,59.03,100800.0,38.1994,38.2447,38.1865,38.1865,100800.0
2011-03-22 10:00:00,59.04,59.13,59.0,59.1,231000.0,38.1929,38.2512,38.1671,38.2317,231000.0
2011-03-22 10:05:00,59.1,59.16,59.09,59.15,140100.0,38.2317,38.2706,38.2253,38.2641,140100.0
2011-03-22 10:10:00,59.14,59.15,59.07,59.1,403800.0,38.2576,38.2641,38.2123,38.2317,403800.0
2011-03-22 10:15:00,59.1,59.11,59.04,59.1,157200.0,38.2317,38.2382,38.1929,38.2317,157200.0
2011-03-22 10:20:00,59.1,59.14,59.09,59.12,1370100.0,38.2317,38.2576,38.2253,38.2447,1370100.0
2011-03-22 10:25:00,59.12,59.2,59.12,59.18,103800.0,38.2447,38.2964,38.2447,38.2835,103800.0
2011-03-22 10:30:00,59.19,59.19,59.1,59.1,61600.0,38.29,38.29,38.2317,38.2317,61600.0
2011-03-22 10:35:00,59.1,59.12,59.08,59.12,117600.0,38.2317,38.2447,38.2188,38.2447,117600.0
2011-03-22 10:40:00,59.13,59.16,59.06,59.07,152800.0,38.2512,38.2706,38.2059,38.2123,152800.0
2011-03-22 10:45:00,59.08,59.1,59.05,59.07,86700.0,38.2188,38.2317,38.1994,38.2123,86700.0
2011-03-22 10:50:00,59.07,59.11,59.04,59.05,65500.0,38.2123,38.2382,38.1929,38.1994,65500.0
2011-03-22 10:55:00,59.05,59.06,58.92,58.92,67900.0,38.1994,38.2059,38.1153,38.1153,67900.0
2011-03-22 11:00:00,58.92,58.97,58.89,58.96,289600.0,38.1153,38.1476,38.0959,38.1412,289600.0
2011-03-22 11:05:00,58.96,59.0,58.94,58.97,127700.0,38.1412,38.1671,38.1282,38.1476,127700.0
2011-03-22 11:10:00,58.97,58.99,58.92,58.92,112200.0,38.1476,38.1606,38.1153,38.1153,112200.0
2011-03-22 11:15:00,58.92,58.95,58.89,58.94,77700.0,38.1153,38.1347,38.0959,38.1282,77700.0
2011-03-22 11:20:00,58.93,58.99,58.9,58.99,74500.0,38.1218,38.1606,38.1024,38.1606,74500.0
2011-03-22 11:25:00,58.99,59.0,58.96,58.99,82100.0,38.1606,38.1671,38.1412,38.1606,82100.0
2011-03-22 11:30:00,58.99,59.0,58.96,58.99,123500.0,38.1606,38.1671,38.1412,38.1606,123500.0
2011-03-22 11:35:00,58.99,59.04,58.99,59.02,313800.0,38.1606,38.1929,38.1606,38.18,313800.0
2011-03-22 11:40:00,59.02,59.09,59.01,59.07,58100.0,38.18,38.2253,38.1735,38.2123,58100.0
2011-03-22 11:45:00,59.07,59.12,59.06,59.11,74500.0,38.2123,38.2447,38.2059,38.2382,74500.0
2011-03-22 11:50:00,59.12,59.17,59.11,59.16,100400.0,38.2447,38.277,38.2382,38.2706,100400.0
2011-03-22 11:55:00,59.15,59.16,59.12,59.15,93100.0,38.2641,38.2706,38.2447,38.2641,93100.0
2011-03-22 12:00:00,59.15,59.16,59.1,59.1,118500.0,38.2641,38.2706,38.2317,38.2317,118500.0
2011-03-22 12:05:00,59.1,59.12,59.08,59.08,159300.0,38.2317,38.2447,38.2188,38.2188,159300.0
2011-03-22 12:10:00,59.08,59.11,59.07,59.1,203100.0,38.2188,38.2382,38.2123,38.2317,203100.0
2011-03-22 12:15:00,59.09,59.15,59.09,59.12,45600.0,38.2253,38.2641,38.2253,38.2447,45600.0
2011-03-22 12:20:00,59.13,59.21,59.11,59.21,139100.0,38.2512,38.3029,38.2382,38.3029,139100.0
2011-03-22 12:25:00,59.2,59.25,59.18,59.22,147600.0,38.2964,38.3288,38.2835,38.3094,147600.0
2011-03-22 12:30:00,59.22,59.23,59.15,59.16,123800.0,38.3094,38.3158,38.2641,38.2706,123800.0
2011-03-22 12:35:00,59.16,59.16,59.08,59.1,144500.0,38.2706,38.2706,38.2188,38.2317,144500.0
2011-03-22 12:40:00,59.1,59.11,59.08,59.1,173200.0,38.2317,38.2382,38.2188,38.2317,173200.0
2011-03-22 12:45:00,59.11,59.12,59.09,59.1,105600.0,38.2382,38.2447,38.2253,38.2317,105600.0
2011-03-22 12:50:00,59.11,59.14,59.09,59.11,100200.0,38.2382,38.2576,38.2253,38.2382,100200.0
2011-03-22 12:55:00,59.12,59.17,59.11,59.16,37900.0,38.2447,38.277,38.2382,38.2706,37900.0
2011-03-22 13:00:00,59.16,59.16,59.1,59.11,150700.0,38.2706,38.2706,38.2317,38.2382,150700.0
2011-03-22 13:05:00,59.12,59.12,59.09,59.1,181900.0,38.2447,38.2447,38.2253,38.2317,181900.0
2011-03-22 13:10:00,59.09,59.14,59.09,59.14,109500.0,38.2253,38.2576,38.2253,38.2576,109500.0
2011-03-22 13:15:00,59.14,59.15,59.12,59.13,66300.0,38.2576,38.2641,38.2447,38.2512,66300.0
2011-03-22 13:20:00,59.12,59.12,59.08,59.11,82800.0,38.2447,38.2447,38.2188,38.2382,82800.0
2011-03-22 13:25:00,59.1,59.1,59.07,59.07,82700.0,38.2317,38.2317,38.2123,38.2123,82700.0
2011-03-22 13:30:00,59.06,59.08,59.04,59.08,118000.0,38.2059,38.2188,38.1929,38.2188,118000.0
2011-03-22 13:35:00,59.07,59.12,59.07,59.09,94500.0,38.2123,38.2447,38.2123,38.2253,94500.0
2011-03-22 13:40:00,59.09,59.11,59.08,59.08,50000.0,38.2253,38.2382,38.2188,38.2188,50000.0
2011-03-22 13:45:00,59.07,59.13,59.07,59.12,74400.0,38.2123,38.2512,38.2123,38.2447,74400.0
2011-03-22 13:50:00,59.13,59.17,59.13,59.15,91900.0,38.2512,38.277,38.2512,38.2641,91900.0
2011-03-22 13:55:00,59.15,59.22,59.15,59.18,121500.0,38.2641,38.3094,38.2641,38.2835,121500.0
2011-03-22 14:00:00,59.18,59.18,59.14,59.14,158000.0,38.2835,38.2835,38.2576,38.2576,158000.0
2011-03-22 14:05:00,59.14,59.14,59.06,59.07,107900.0,38.2576,38.2576,38.2059,38.2123,107900.0
2011-03-22 14:10:00,59.06,59.1,59.02,59.03,109700.0,38.2059,38.2317,38.18,38.1865,109700.0
2011-03-22 14:15:00,59.03,59.07,58.99,59.04,173800.0,38.1865,38.2123,38.1606,38.1929,173800.0
2011-03-22 14:20:00,59.04,59.05,58.98,59.04,136800.0,38.1929,38.1994,38.1541,38.1929,136800.0
2011-03-22 14:25:00,59.03,59.06,59.02,59.02,64300.0,38.1865,38.2059,38.18,38.18,64300.0
2011-03-22 14:30:00,59.02,59.08,59.02,59.07,137600.0,38.18,38.2188,38.18,38.2123,137600.0
2011-03-22 14:35:00,59.07,59.08,59.03,59.07,92300.0,38.2123,38.2188,38.1865,38.2123,92300.0
2011-03-22 14:40:00,59.07,59.08,59.04,59.05,133300.0,38.2123,38.2188,38.1929,38.1994,133300.0
2011-03-22 14:45:00,59.06,59.07,59.03,59.05,112600.0,38.2059,38.2123,38.1865,38.1994,112600.0
2011-03-22 14:50:00,59.05,59.07,59.02,59.07,142000.0,38.1994,38.2123,38.18,38.2123,142000.0
2011-03-22 14:55:00,59.08,59.1,59.05,59.08,146300.0,38.2188,38.2317,38.1994,38.2188,146300.0
2011-03-22 15:00:00,59.08,59.09,59.04,59.05,84500.0,38.2188,38.2253,38.1929,38.1994,84500.0
2011-03-22 15:05:00,59.04,59.08,59.04,59.05,76600.0,38.1929,38.2188,38.1929,38.1994,76600.0
2011-03-22 15:10:00,59.06,59.13,59.05,59.12,102900.0,38.2059,38.2512,38.1994,38.2447,102900.0
2011-03-22 15:15:00,59.13,59.13,59.09,59.12,180300.0,38.2512,38.2512,38.2253,38.2447,180300.0
2011-03-22 15:20:00,59.13,59.15,59.11,59.15,119000.0,38.2512,38.2641,38.2382,38.2641,119000.0
2011-03-22 15:25:00,59.15,59.15,59.13,59.14,133300.0,38.2641,38.2641,38.2512,38.2576,133300.0
2011-03-22 15:30:00,59.14,59.15,59.13,59.15,187800.0,38.2576,38.2641,38.2512,38.2641,187800.0
2011-03-22 15:35:00,59.15,59.16,59.12,59.13,427500.0,38.2641,38.2706,38.2447,38.2512,427500.0
2011-03-22 15:40:00,59.14,59.14,59.1,59.14,175500.0,38.2576,38.2576,38.2317,38.2576,175500.0
2011-03-22 15:45:00,59.14,59.14,59.12,59.12,183200.0,38.2576,38.2576,38.2447,38.2447,183200.0
2011-03-22 15:50:00,59.12,59.15,59.08,59.08,428200.0,38.2447,38.2641,38.2188,38.2188,428200.0
2011-03-22 15:55:00,59.09,59.2,59.09,59.19,737700.0,38.2253,38.2964,38.2253,38.29,737700.0
2011-03-23 09:30:00,58.83,58.83,58.75,58.8,334300.0,38.0571,38.0571,38.0053,38.0377,334300.0
2011-03-23 09:35:00,58.79,58.79,58.71,58.74,185700.0,38.0312,38.0312,37.9795,37.9989,185700.0
2011-03-23 09:40:00,58.73,58.73,58.65,58.65,420500.0,37.9924,37.9924,37.9406,37.9406,420500.0
2011-03-23 09:45:00,58.64,58.72,58.61,58.66,295500.0,37.9342,37.9859,37.9148,37.9471,295500.0
2011-03-23 09:50:00,58.67,58.72,58.67,58.71,239800.0,37.9536,37.9859,37.9536,37.9795,239800.0
2011-03-23 09:55:00,58.71,58.85,58.71,58.77,229500.0,37.9795,38.07,37.9795,38.0183,229500.0
2011-03-23 10:00:00,58.76,58.76,58.59,58.68,1086700.0,38.0118,38.0118,37.9018,37.96,1086700.0
2011-03-23 10:05:00,58.68,58.72,58.62,58.67,312400.0,37.96,37.9859,37.9212,37.9536,312400.0
2011-03-23 10:10:00,58.68,58.69,58.61,58.65,454000.0,37.96,37.9665,37.9148,37.9406,454000.0
2011-03-23 10:15:00,58.65,58.72,58.63,58.66,167600.0,37.9406,37.9859,37.9277,37.9471,167600.0
2011-03-23 10:20:00,58.66,58.74,58.65,58.72,159800.0,37.9471,37.9989,37.9406,37.9859,159800.0
2011-03-23 10:25:00,58.72,58.78,58.7,58.77,93200.0,37.9859,38.0247,37.973,38.0183,93200.0
2011-03-23 10:30:00,58.77,58.9,58.76,58.87,364200.0,38.0183,38.1024,38.0118,38.083,364200.0
2011-03-23 10:35:00,58.86,58.88,58.77,58.85,694900.0,38.0765,38.0894,38.0183,38.07,694900.0
2011-03-23 10:40:00,58.84,58.85,58.77,58.8,410000.0,38.0635,38.07,38.0183,38.0377,410000.0
2011-03-23 10:45:00,58.79,58.8,58.67,58.71,156500.0,38.0312,38.0377,37.9536,37.9795,156500.0
2011-03-23 10:50:00,58.71,58.8,58.7,58.77,102800.0,37.9795,38.0377,37.973,38.0183,102800.0
2011-03-23 10:55:00,58.77,58.82,58.74,58.82,493900.0,38.0183,38.0506,37.9989,38.0506,493900.0
2011-03-23 11:00:00,58.82,58.85,58.82,58.84,112000.0,38.0506,38.07,38.0506,38.0635,112000.0
2011-03-23 11:05:00,58.84,58.86,58.8,58.84,198000.0,38.0635,38.0765,38.0377,38.0635,198000.0
2011-03-23 11:10:00,58.84,58.92,58.84,58.86,115200.0,38.0635,38.1153,38.0635,38.0765,115200.0
2011-03-23 11:15:00,58.86,58.87,58.82,58.83,91000.0,38.0765,38.083,38.0506,38.0571,91000.0
2011-03-23 11:20:00,58.83,58.88,58.82,58.88,41400.0,38.0571,38.0894,38.0506,38.0894,41400.0
2011-03-23 11:25:00,58.88,58.95,58.88,58.89,107800.0,38.0894,38.1347,38.0894,38.0959,107800.0
2011-03-23 11:30:00,58.89,58.97,58.89,58.95,75600.0,38.0959,38.1476,38.0959,38.1347,75600.0
2011-03-23 11:35:00,58.96,58.99,58.94,58.95,113900.0,38.1412,38.1606,38.1282,38.1347,113900.0
2011-03-23 11:40:00,58.95,58.96,58.89,58.89,159500.0,38.1347,38.1412,38.0959,38.0959,159500.0
2011-03-23 11:45:00,58.89,58.96,58.88,58.9,157500.0,38.0959,38.1412,38.0894,38.1024,157500.0
2011-03-23 11:50:00,58.89,58.91,58.86,58.88,119600.0,38.0959,38.1088,38.0765,38.0894,119600.0
2011-03-23 11:55:00,58.88,58.88,58.83,58.87,124900.0,38.0894,38.0894,38.0571,38.083,124900.0
2011-03-23 12:00:00,58.86,58.92,58.86,58.89,112800.0,38.0765,38.1153,38.0765,38.0959,112800.0
2011-03-23 12:05:00,58.89,58.94,58.88,58.9,84900.0,38.0959,38.1282,38.0894,38.1024,84900.0
2011-03-23 12:10:00,58.9,58.9,58.86,58.86,65500.0,38.1024,38.1024,38.0765,38.0765,65500.0
2011-03-23 12:15:00,58.87,58.87,58.82,58.86,150900.0,38.083,38.083,38.0506,38.0765,150900.0
2011-03-23 12:20:00,58.86,58.99,58.86,58.97,138900.0,38.0765,38.1606,38.0765,38.1476,138900.0
2011-03-23 12:25:00,58.98,59.11,58.98,59.09,269300.0,38.1541,38.2382,38.1541,38.2253,269300.0
2011-03-23 12:30:00,59.09,59.17,59.09,59.13,254600.0,38.2253,38.277,38.2253,38.2512,254600.0
2011-03-23 12:35:00,59.13,59.13,59.06,59.09,164800.0,38.2512,38.2512,38.2059,38.2253,164800.0
2011-03-23 12:40:00,59.08,59.18,59.08,59.1,234400.0,38.2188,38.2835,38.2188,38.2317,234400.0
2011-03-23 12:45:00,59.1,59.11,59.07,59.08,163800.0,38.2317,38.2382,38.2123,38.2188,163800.0
2011-03-23 12:50:00,59.09,59.12,59.08,59.08,133300.0,38.2253,38.2447,38.2188,38.2188,133300.0
2011-03-23 12:55:00,59.09,59.14,59.08,59.13,73700.0,38.2253,38.2576,38.2188,38.2512,73700.0
2011-03-23 13:00:00,59.12,59.13,59.08,59.08,97500.0,38.2447,38.2512,38.2188,38.2188,97500.0
2011-03-23 13:05:00,59.08,59.12,59.08,59.09,91200.0,38.2188,38.2447,38.2188,38.2253,91200.0
2011-03-23 13:10:00,59.09,59.12,59.08,59.1,83700.0,38.2253,38.2447,38.2188,38.2317,83700.0
2011-03-23 13:15:00,59.1,59.18,59.1,59.14,172200.0,38.2317,38.2835,38.2317,38.2576,172200.0
2011-03-23 13:20:00,59.15,59.17,59.12,59.14,942800.0,38.2641,38.277,38.2447,38.2576,942800.0
2011-03-23 13:25:00,59.14,59.14,59.11,59.12,78100.0,38.2576,38.2576,38.2382,38.2447,78100.0
2011-03-23 13:30:00,59.13,59.15,59.08,59.15,378300.0,38.2512,38.2641,38.2188,38.2641,378300.0
2011-03-23 13:35:00,59.15,59.16,59.12,59.15,52500.0,38.2641,38.2706,38.2447,38.2641,52500.0
2011-03-23 13:40:00,59.15,59.15,59.12,59.15,58400.0,38.2641,38.2641,38.2447,38.2641,58400.0
2011-03-23 13:45:00,59.15,59.16,59.12,59.15,103100.0,38.2641,38.2706,38.2447,38.2641,103100.0
2011-03-23 13:50:00,59.15,59.2,59.14,59.16,197800.0,38.2641,38.2964,38.2576,38.2706,197800.0
2011-03-23 13:55:00,59.16,59.18,59.14,59.15,42800.0,38.2706,38.2835,38.2576,38.2641,42800.0
2011-03-23 14:00:00,59.15,59.15,59.08,59.1,128000.0,38.2641,38.2641,38.2188,38.2317,128000.0
2011-03-23 14:05:00,59.1,59.14,59.09,59.12,29400.0,38.2317,38.2576,38.2253,38.2447,29400.0
2011-03-23 14:10:00,59.11,59.12,59.09,59.09,50900.0,38.2382,38.2447,38.2253,38.2253,50900.0
2011-03-23 14:15:00,59.09,59.12,59.09,59.1,58500.0,38.2253,38.2447,38.2253,38.2317,58500.0
2011-03-23 14:20:00,59.11,59.12,59.1,59.12,26300.0,38.2382,38.2447,38.2317,38.2447,26300.0
2011-03-23 14:25:00,59.11,59.15,59.11,59.11,338700.0,38.2382,38.2641,38.2382,38.2382,338700.0
2011-03-23 14:30:00,59.11,59.12,59.09,59.11,44900.0,38.2382,38.2447,38.2253,38.2382,44900.0
2011-03-23 14:35:00,59.11,59.12,59.09,59.1,35200.0,38.2382,38.2447,38.2253,38.2317,35200.0
2011-03-23 14:40:00,59.1,59.15,59.1,59.13,84200.0,38.2317,38.2641,38.2317,38.2512,84200.0
2011-03-23 14:45:00,59.13,59.16,59.11,59.16,49900.0,38.2512,38.2706,38.2382,38.2706,49900.0
2011-03-23 14:50:00,59.16,59.29,59.16,59.28,176900.0,38.2706,38.3547,38.2706,38.3482,176900.0
2011-03-23 14:55:00,59.29,59.33,59.27,59.29,595200.0,38.3547,38.3805,38.3417,38.3547,595200.0
2011-03-23 15:00:00,59.29,59.29,59.26,59.28,202000.0,38.3547,38.3547,38.3352,38.3482,202000.0
2011-03-23 15:05:00,59.28,59.28,59.24,59.26,62000.0,38.3482,38.3482,38.3223,38.3352,62000.0
2011-03-23 15:10:00,59.26,59.38,59.25,59.35,151100.0,38.3352,38.4129,38.3288,38.3935,151100.0
2011-03-23 15:15:00,59.35,59.41,59.33,59.33,94500.0,38.3935,38.4323,38.3805,38.3805,94500.0
2011-03-23 15:20:00,59.33,59.4,59.33,59.38,103200.0,38.3805,38.4258,38.3805,38.4129,103200.0
2011-03-23 15:25:00,59.38,59.39,59.34,59.39,78900.0,38.4129,38.4193,38.387,38.4193,78900.0
2011-03-23 15:30:00,59.38,59.39,59.3,59.3,146100.0,38.4129,38.4193,38.3611,38.3611,146100.0
2011-03-23 15:35:00,59.3,59.32,59.27,59.31,145500.0,38.3611,38.3741,38.3417,38.3676,145500.0
2011-03-23 15:40:00,59.31,59.33,59.29,59.31,163900.0,38.3676,38.3805,38.3547,38.3676,163900.0
2011-03-23 15:45:00,59.31,59.32,59.27,59.28,342600.0,38.3676,38.3741,38.3417,38.3482,342600.0
2011-03-23 15:50:00,59.29,59.34,59.28,59.31,619800.0,38.3547,38.387,38.3482,38.3676,619800.0
2011-03-23 15:55:00,59.32,59.32,59.22,59.22,835000.0,38.3741,38.3741,38.3094,38.3094,835000.0
2011-03-24 09:30:00,59.52,59.52,59.4,59.42,259100.0,38.5034,38.5034,38.4258,38.4388,259100.0
2011-03-24 09:35:00,59.42,59.46,59.38,59.4,175500.0,38.4388,38.4646,38.4129,38.4258,175500.0
2011-03-24 09:40:00,59.39,59.47,59.36,59.46,254500.0,38.4193,38.4711,38.3999,38.4646,254500.0
2011-03-24 09:45:00,59.46,59.49,59.43,59.47,361800.0,38.4646,38.484,38.4452,38.4711,361800.0
2011-03-24 09:50:00,59.47,59.51,59.4,59.46,189300.0,38.4711,38.497,38.4258,38.4646,189300.0
2011-03-24 09:55:00,59.45,59.5,59.41,59.45,192800.0,38.4582,38.4905,38.4323,38.4582,192800.0
2011-03-24 10:00:00,59.45,59.49,59.4,59.47,546900.0,38.4582,38.484,38.4258,38.4711,546900.0
2011-03-24 10:05:00,59.48,59.49,59.41,59.42,106100.0,38.4776,38.484,38.4323,38.4388,106100.0
2011-03-24 10:10:00,59.42,59.42,59.34,59.39,152600.0,38.4388,38.4388,38.387,38.4193,152600.0
2011-03-24 10:15:00,59.39,59.43,59.38,59.42,107800.0,38.4193,38.4452,38.4129,38.4388,107800.0
2011-03-24 10:20:00,59.43,59.48,59.42,59.48,219200.0,38.4452,38.4776,38.4388,38.4776,219200.0
2011-03-24 10:25:00,59.48,59.54,59.46,59.52,105500.0,38.4776,38.5164,38.4646,38.5034,105500.0
2011-03-24 10:30:00,59.53,59.66,59.53,59.66,122000.0,38.5099,38.594,38.5099,38.594,122000.0
2011-03-24 10:35:00,59.66,59.72,59.64,59.68,123700.0,38.594,38.6328,38.5811,38.6069,123700.0
2011-03-24 10:40:00,59.68,59.72,59.66,59.68,152000.0,38.6069,38.6328,38.594,38.6069,152000.0
2011-03-24 10:45:00,59.69,59.71,59.59,59.59,278100.0,38.6134,38.6264,38.5487,38.5487,278100.0
2011-03-24 10:50:00,59.6,59.73,59.6,59.72,125200.0,38.5552,38.6393,38.5552,38.6328,125200.0
2011-03-24 10:55:00,59.72,59.86,59.72,59.85,246600.0,38.6328,38.7234,38.6328,38.7169,246600.0
2011-03-24 11:00:00,59.84,59.9,59.81,59.88,123400.0,38.7104,38.7493,38.691,38.7363,123400.0
2011-03-24 11:05:00,59.87,59.88,59.82,59.83,308800.0,38.7299,38.7363,38.6975,38.704,308800.0
2011-03-24 11:10:00,59.84,59.86,59.8,59.81,188400.0,38.7104,38.7234,38.6846,38.691,188400.0
2011-03-24 11:15:00,59.81,59.81,59.76,59.79,92900.0,38.691,38.691,38.6587,38.6781,92900.0
2011-03-24 11:20:00,59.79,59.85,59.79,59.81,113100.0,38.6781,38.7169,38.6781,38.691,113100.0
2011-03-24 11:25:00,59.8,59.83,59.78,59.81,121700.0,38.6846,38.704,38.6716,38.691,121700.0
2011-03-24 11:30:00,59.81,59.83,59.79,59.8,63700.0,38.691,38.704,38.6781,38.6846,63700.0
2011-03-24 11:35:00,59.81,59.86,59.79,59.86,47700.0,38.691,38.7234,38.6781,38.7234,47700.0
2011-03-24 11:40:00,59.86,59.87,59.82,59.83,63100.0,38.7234,38.7299,38.6975,38.704,63100.0
2011-03-24 11:45:00,59.83,59.84,59.79,59.8,96100.0,38.704,38.7104,38.6781,38.6846,96100.0
2011-03-24 11:50:00,59.8,59.8,59.74,59.77,153400.0,38.6846,38.6846,38.6458,38.6652,153400.0
2011-03-24 11:55:00,59.78,59.82,59.76,59.79,56000.0,38.6716,38.6975,38.6587,38.6781,56000.0
2011-03-24 12:00:00,59.79,59.87,59.78,59.87,108900.0,38.6781,38.7299,38.6716,38.7299,108900.0
2011-03-24 12:05:00,59.87,59.89,59.85,59.85,188100.0,38.7299,38.7428,38.7169,38.7169,188100.0
2011-03-24 12:10:00,59.85,59.87,59.82,59.85,123900.0,38.7169,38.7299,38.6975,38.7169,123900.0
2011-03-24 12:15:00,59.85,59.91,59.85,59.89,90900.0,38.7169,38.7557,38.7169,38.7428,90900.0
2011-03-24 12:20:00,59.9,59.9,59.82,59.86,117000.0,38.7493,38.7493,38.6975,38.7234,117000.0
2011-03-24 12:25:00,59.87,59.93,59.86,59.93,117900.0,38.7299,38.7687,38.7234,38.7687,117900.0
2011-03-24 12:30:00,59.93,59.96,59.88,59.88,279500.0,38.7687,38.7881,38.7363,38.7363,279500.0
2011-03-24 12:35:00,59.88,59.92,59.84,59.86,78800.0,38.7363,38.7622,38.7104,38.7234,78800.0
2011-03-24 12:40:00,59.86,59.89,59.85,59.88,55000.0,38.7234,38.7428,38.7169,38.7363,55000.0
2011-03-24 12:45:00,59.88,59.89,59.86,59.87,24300.0,38.7363,38.7428,38.7234,38.7299,24300.0
2011-03-24 12:50:00,59.87,59.88,59.77,59.77,143100.0,38.7299,38.7363,38.6652,38.6652,143100.0
2011-03-24 12:55:00,59.76,59.78,59.73,59.77,81700.0,38.6587,38.6716,38.6393,38.6652,81700.0
2011-03-24 13:00:00,59.76,59.79,59.73,59.79,124200.0,38.6587,38.6781,38.6393,38.6781,124200.0
2011-03-24 13:05:00,59.79,59.79,59.74,59.74,57300.0,38.6781,38.6781,38.6458,38.6458,57300.0
2011-03-24 13:10:00,59.75,59.77,59.73,59.76,38800.0,38.6522,38.6652,38.6393,38.6587,38800.0
2011-03-24 13:15:00,59.76,59.82,59.76,59.82,46400.0,38.6587,38.6975,38.6587,38.6975,46400.0
2011-03-24 13:20:00,59.81,59.81,59.77,59.8,46000.0,38.691,38.691,38.6652,38.6846,46000.0
2011-03-24 13:25:00,59.79,59.82,59.79,59.81,40900.0,38.6781,38.6975,38.6781,38.691,40900.0
2011-03-24 13:30:00,59.81,59.85,59.81,59.84,42100.0,38.691,38.7169,38.691,38.7104,42100.0
2011-03-24 13:35:00,59.84,59.85,59.82,59.83,56000.0,38.7104,38.7169,38.6975,38.704,56000.0
2011-03-24 13:40:00,59.83,59.85,59.82,59.85,43100.0,38.704,38.7169,38.6975,38.7169,43100.0
2011-03-24 13:45:00,59.84,59.84,59.73,59.78,106900.0,38.7104,38.7104,38.6393,38.6716,106900.0
2011-03-24 13:50:00,59.77,59.79,59.74,59.78,164300.0,38.6652,38.6781,38.6458,38.6716,164300.0
2011-03-24 13:55:00,59.77,59.83,59.74,59.81,337300.0,38.6652,38.704,38.6458,38.691,337300.0
2011-03-24 14:00:00,59.83,59.84,59.8,59.82,166100.0,38.704,38.7104,38.6846,38.6975,166100.0
2011-03-24 14:05:00,59.82,59.83,59.78,59.82,219400.0,38.6975,38.704,38.6716,38.6975,219400.0
2011-03-24 14:10:00,59.81,59.82,59.79,59.79,68600.0,38.691,38.6975,38.6781,38.6781,68600.0
2011-03-24 14:15:00,59.8,59.82,59.78,59.8,72300.0,38.6846,38.6975,38.6716,38.6846,72300.0
2011-03-24 14:20:00,59.81,59.83,59.8,59.81,105900.0,38.691,38.704,38.6846,38.691,105900.0
2011-03-24 14:25:00,59.81,59.83,59.8,59.81,53100.0,38.691,38.704,38.6846,38.691,53100.0
2011-03-24 14:30:00,59.82,59.84,59.81,59.82,32100.0,38.6975,38.7104,38.691,38.6975,32100.0
2011-03-24 14:35:00,59.82,59.86,59.82,59.84,95900.0,38.6975,38.7234,38.6975,38.7104,95900.0
2011-03-24 14:40:00,59.83,59.87,59.83,59.87,47800.0,38.704,38.7299,38.704,38.7299,47800.0
2011-03-24 14:45:00,59.86,59.91,59.86,59.89,281600.0,38.7234,38.7557,38.7234,38.7428,281600.0
2011-03-24 14:50:00,59.88,59.92,59.88,59.89,157600.0,38.7363,38.7622,38.7363,38.7428,157600.0
2011-03-24 14:55:00,59.89,59.91,59.88,59.89,86600.0,38.7428,38.7557,38.7363,38.7428,86600.0
2011-03-24 15:00:00,59.9,59.91,59.88,59.9,93300.0,38.7493,38.7557,38.7363,38.7493,93300.0
2011-03-24 15:05:00,59.9,59.91,59.88,59.91,62700.0,38.7493,38.7557,38.7363,38.7557,62700.0
2011-03-24 15:10:00,59.9,59.92,59.89,59.92,74800.0,38.7493,38.7622,38.7428,38.7622,74800.0
2011-03-24 15:15:00,59.92,59.98,59.91,59.97,193600.0,38.7622,38.801,38.7557,38.7945,193600.0
2011-03-24 15:20:00,59.97,60.04,59.96,60.02,144200.0,38.7945,38.8398,38.7881,38.8269,144200.0
2011-03-24 15:25:00,60.02,60.03,59.99,60.01,112300.0,38.8269,38.8334,38.8075,38.8204,112300.0
2011-03-24 15:30:00,60.01,60.02,59.99,59.99,91700.0,38.8204,38.8269,38.8075,38.8075,91700.0
2011-03-24 15:35:00,60.0,60.01,59.94,59.96,160400.0,38.814,38.8204,38.7751,38.7881,160400.0
2011-03-24 15:40:00,59.96,60.0,59.93,59.98,435800.0,38.7881,38.814,38.7687,38.801,435800.0
2011-03-24 15:45:00,59.98,60.0,59.93,59.97,441600.0,38.801,38.814,38.7687,38.7945,441600.0
2011-03-24 15:50:00,59.97,60.0,59.96,59.97,474800.0,38.7945,38.814,38.7881,38.7945,474800.0
2011-03-24 15:55:00,59.97,60.02,59.96,60.0,1709200.0,38.7945,38.8269,38.7881,38.814,1709200.0
2011-03-25 09:30:00,59.55,59.63,59.55,59.58,613700.0,38.5228,38.5746,38.5228,38.5423,613700.0
2011-03-25 09:35:00,59.58,59.59,59.5,59.51,351500.0,38.5423,38.5487,38.4905,38.497,351500.0
2011-03-25 09:40:00,59.51,59.52,59.46,59.51,144500.0,38.497,38.5034,38.4646,38.497,144500.0
2011-03-25 09:45:00,59.51,59.55,59.5,59.52,86000.0,38.497,38.5228,38.4905,38.5034,86000.0
2011-03-25 09:50:00,59.52,59.56,59.5,59.55,274600.0,38.5034,38.5293,38.4905,38.5228,274600.0
2011-03-25 09:55:00,59.55,59.56,59.48,59.54,80000.0,38.5228,38.5293,38.4776,38.5164,80000.0
2011-03-25 10:00:00,59.54,59.56,59.51,59.55,119700.0,38.5164,38.5293,38.497,38.5228,119700.0
2011-03-25 10:05:00,59.55,59.57,59.49,59.54,167900.0,38.5228,38.5358,38.484,38.5164,167900.0
2011-03-25 10:10:00,59.55,59.56,59.5,59.5,93100.0,38.5228,38.5293,38.4905,38.4905,93100.0
2011-03-25 10:15:00,59.49,59.51,59.44,59.45,79100.0,38.484,38.497,38.4517,38.4582,79100.0
2011-03-25 10:20:00,59.45,59.54,59.45,59.54,149600.0,38.4582,38.5164,38.4582,38.5164,149600.0
2011-03-25 10:25:00,59.54,59.6,59.53,59.58,136400.0,38.5164,38.5552,38.5099,38.5423,136400.0
2011-03-25 10:30:00,59.58,59.7,59.57,59.68,377700.0,38.5423,38.6199,38.5358,38.6069,377700.0
2011-03-25 10:35:00,59.68,59.68,59.59,59.61,128400.0,38.6069,38.6069,38.5487,38.5617,128400.0
2011-03-25 10:40:00,59.61,59.66,59.61,59.64,150100.0,38.5617,38.594,38.5617,38.5811,150100.0
2011-03-25 10:45:00,59.64,59.72,59.64,59.68,176400.0,38.5811,38.6328,38.5811,38.6069,176400.0
2011-03-25 10:50:00,59.69,59.78,59.68,59.76,97400.0,38.6134,38.6716,38.6069,38.6587,97400.0
2011-03-25 10:55:00,59.77,59.77,59.74,59.76,78600.0,38.6652,38.6652,38.6458,38.6587,78600.0
2011-03-25 11:00:00,59.76,59.8,59.73,59.75,911700.0,38.6587,38.6846,38.6393,38.6522,911700.0
2011-03-25 11:05:00,59.75,59.82,59.75,59.81,128900.0,38.6522,38.6975,38.6522,38.691,128900.0
2011-03-25 11:10:00,59.8,59.81,59.78,59.8,89400.0,38.6846,38.691,38.6716,38.6846,89400.0
2011-03-25 11:15:00,59.78,59.79,59.75,59.79,102100.0,38.6716,38.6781,38.6522,38.6781,102100.0
2011-03-25 11:20:00,59.79,59.8,59.76,59.76,71800.0,38.6781,38.6846,38.6587,38.6587,71800.0
2011-03-25 11:25:00,59.76,59.78,59.74,59.78,139800.0,38.6587,38.6716,38.6458,38.6716,139800.0
2011-03-25 11:30:00,59.78,59.81,59.75,59.81,79200.0,38.6716,38.691,38.6522,38.691,79200.0
2011-03-25 11:35:00,59.81,59.82,59.76,59.77,106900.0,38.691,38.6975,38.6587,38.6652,106900.0
2011-03-25 11:40:00,59.76,59.81,59.75,59.81,62000.0,38.6587,38.691,38.6522,38.691,62000.0
2011-03-25 11:45:00,59.81,59.86,59.81,59.82,73400.0,38.691,38.7234,38.691,38.6975,73400.0
2011-03-25 11:50:00,59.81,59.82,59.79,59.81,87600.0,38.691,38.6975,38.6781,38.691,87600.0
2011-03-25 11:55:00,59.81,59.82,59.79,59.81,91200.0,38.691,38.6975,38.6781,38.691,91200.0
2011-03-25 12:00:00,59.81,59.83,59.79,59.79,71300.0,38.691,38.704,38.6781,38.6781,71300.0
2011-03-25 12:05:00,59.79,59.82,59.78,59.78,47600.0,38.6781,38.6975,38.6716,38.6716,47600.0
2011-03-25 12:10:00,59.79,59.8,59.78,59.78,49900.0,38.6781,38.6846,38.6716,38.6716,49900.0
2011-03-25 12:15:00,59.79,59.8,59.74,59.74,157000.0,38.6781,38.6846,38.6458,38.6458,157000.0
2011-03-25 12:20:00,59.74,59.74,59.67,59.69,103700.0,38.6458,38.6458,38.6005,38.6134,103700.0
2011-03-25 12:25:00,59.7,59.7,59.59,59.6,167100.0,38.6199,38.6199,38.5487,38.5552,167100.0
2011-03-25 12:30:00,59.59,59.61,59.5,59.5,114100.0,38.5487,38.5617,38.4905,38.4905,114100.0
2011-03-25 12:35:00,59.51,59.56,59.5,59.55,96400.0,38.497,38.5293,38.4905,38.5228,96400.0
2011-03-25 12:40:00,59.54,59.57,59.48,59.5,32600.0,38.5164,38.5358,38.4776,38.4905,32600.0
2011-03-25 12:45:00,59.49,59.54,59.48,59.53,63800.0,38.484,38.5164,38.4776,38.5099,63800.0
2011-03-25 12:50:00,59.52,59.56,59.48,59.5,107000.0,38.5034,38.5293,38.4776,38.4905,107000.0
2011-03-25 12:55:00,59.5,59.51,59.46,59.46,70400.0,38.4905,38.497,38.4646,38.4646,70400.0
2011-03-25 13:00:00,59.47,59.47,59.43,59.45,141500.0,38.4711,38.4711,38.4452,38.4582,141500.0
2011-03-25 13:05:00,59.46,59.52,59.45,59.5,82000.0,38.4646,38.5034,38.4582,38.4905,82000.0
2011-03-25 13:10:00,59.5,59.5,59.46,59.47,108900.0,38.4905,38.4905,38.4646,38.4711,108900.0
2011-03-25 13:15:00,59.47,59.47,59.44,59.45,115300.0,38.4711,38.4711,38.4517,38.4582,115300.0
2011-03-25 13:20:00,59.45,59.51,59.45,59.49,43900.0,38.4582,38.497,38.4582,38.484,43900.0
2011-03-25 13:25:00,59.5,59.52,59.5,59.52,59500.0,38.4905,38.5034,38.4905,38.5034,59500.0
2011-03-25 13:30:00,59.52,59.54,59.48,59.49,79200.0,38.5034,38.5164,38.4776,38.484,79200.0
2011-03-25 13:35:00,59.48,59.51,59.47,59.49,50300.0,38.4776,38.497,38.4711,38.484,50300.0
2011-03-25 13:40:00,59.49,59.51,59.48,59.48,55600.0,38.484,38.497,38.4776,38.4776,55600.0
2011-03-25 13:45:00,59.49,59.52,59.48,59.51,25000.0,38.484,38.5034,38.4776,38.497,25000.0
2011-03-25 13:50:00,59.51,59.52,59.47,59.48,239400.0,38.497,38.5034,38.4711,38.4776,239400.0
2011-03-25 13:55:00,59.48,59.48,59.42,59.45,330000.0,38.4776,38.4776,38.4388,38.4582,330000.0
2011-03-25 14:00:00,59.44,59.47,59.43,59.45,108300.0,38.4517,38.4711,38.4452,38.4582,108300.0
2011-03-25 14:05:00,59.45,59.47,59.44,59.46,69500.0,38.4582,38.4711,38.4517,38.4646,69500.0
2011-03-25 14:10:00,59.47,59.52,59.46,59.49,38500.0,38.4711,38.5034,38.4646,38.484,38500.0
2011-03-25 14:15:00,59.5,59.52,59.43,59.44,46400.0,38.4905,38.5034,38.4452,38.4517,46400.0
2011-03-25 14:20:00,59.45,59.46,59.42,59.42,58300.0,38.4582,38.4646,38.4388,38.4388,58300.0
2011-03-25 14:25:00,59.42,59.45,59.4,59.42,62400.0,38.4388,38.4582,38.4258,38.4388,62400.0
2011-03-25 14:30:00,59.41,59.45,59.38,59.43,144100.0,38.4323,38.4582,38.4129,38.4452,144100.0
2011-03-25 14:35:00,59.44,59.46,59.43,59.46,48500.0,38.4517,38.4646,38.4452,38.4646,48500.0
2011-03-25 14:40:00,59.46,59.46,59.42,59.44,58400.0,38.4646,38.4646,38.4388,38.4517,58400.0
2011-03-25 14:45:00,59.44,59.49,59.44,59.48,50300.0,38.4517,38.484,38.4517,38.4776,50300.0
2011-03-25 14:50:00,59.48,59.51,59.48,59.48,39700.0,38.4776,38.497,38.4776,38.4776,39700.0
2011-03-25 14:55:00,59.48,59.49,59.46,59.47,90800.0,38.4776,38.484,38.4646,38.4711,90800.0
2011-03-25 15:00:00,59.48,59.49,59.47,59.48,81100.0,38.4776,38.484,38.4711,38.4776,81100.0
2011-03-25 15:05:00,59.48,59.5,59.44,59.46,109800.0,38.4776,38.4905,38.4517,38.4646,109800.0
2011-03-25 15:10:00,59.46,59.51,59.44,59.49,194100.0,38.4646,38.497,38.4517,38.484,194100.0
2011-03-25 15:15:00,59.49,59.49,59.45,59.46,190300.0,38.484,38.484,38.4582,38.4646,190300.0
2011-03-25 15:20:00,59.46,59.48,59.43,59.43,151500.0,38.4646,38.4776,38.4452,38.4452,151500.0
2011-03-25 15:25:00,59.43,59.46,59.43,59.46,143300.0,38.4452,38.4646,38.4452,38.4646,143300.0
2011-03-25 15:30:00,59.46,59.48,59.44,59.44,237100.0,38.4646,38.4776,38.4517,38.4517,237100.0
2011-03-25 15:35:00,59.45,59.48,59.44,59.47,245600.0,38.4582,38.4776,38.4517,38.4711,245600.0
2011-03-25 15:40:00,59.48,59.51,59.47,59.49,196000.0,38.4776,38.497,38.4711,38.484,196000.0
2011-03-25 15:45:00,59.49,59.49,59.42,59.43,450900.0,38.484,38.484,38.4388,38.4452,450900.0
2011-03-25 15:50:00,59.44,59.44,59.4,59.42,357300.0,38.4517,38.4517,38.4258,38.4388,357300.0
2011-03-25 15:55:00,59.43,59.43,59.36,59.37,736200.0,38.4452,38.4452,38.3999,38.4064,736200.0
2011-03-28 09:30:00,59.55,59.58,59.44,59.49,829100.0,38.5228,38.5423,38.4517,38.484,829100.0
2011-03-28 09:35:00,59.49,59.53,59.44,59.51,618400.0,38.484,38.5099,38.4517,38.497,618400.0
2011-03-28 09:40:00,59.52,59.56,59.5,59.55,77700.0,38.5034,38.5293,38.4905,38.5228,77700.0
2011-03-28 09:45:00,59.55,59.62,59.54,59.55,155500.0,38.5228,38.5681,38.5164,38.5228,155500.0
2011-03-28 09:50:00,59.55,59.62,59.54,59.61,71600.0,38.5228,38.5681,38.5164,38.5617,71600.0
2011-03-28 09:55:00,59.62,59.67,59.59,59.6,185000.0,38.5681,38.6005,38.5487,38.5552,185000.0
2011-03-28 10:00:00,59.6,59.64,59.56,59.58,348600.0,38.5552,38.5811,38.5293,38.5423,348600.0
2011-03-28 10:05:00,59.57,59.63,59.57,59.62,249200.0,38.5358,38.5746,38.5358,38.5681,249200.0
2011-03-28 10:10:00,59.63,59.65,59.59,59.65,274000.0,38.5746,38.5875,38.5487,38.5875,274000.0
2011-03-28 10:15:00,59.65,59.67,59.62,59.65,100600.0,38.5875,38.6005,38.5681,38.5875,100600.0
2011-03-28 10:20:00,59.65,59.67,59.61,59.62,97500.0,38.5875,38.6005,38.5617,38.5681,97500.0
2011-03-28 10:25:00,59.62,59.66,59.6,59.62,123000.0,38.5681,38.594,38.5552,38.5681,123000.0
2011-03-28 10:30:00,59.62,59.7,59.61,59.66,84300.0,38.5681,38.6199,38.5617,38.594,84300.0
2011-03-28 10:35:00,59.67,59.73,59.65,59.69,131600.0,38.6005,38.6393,38.5875,38.6134,131600.0
2011-03-28 10:40:00,59.7,59.72,59.68,59.7,96800.0,38.6199,38.6328,38.6069,38.6199,96800.0
2011-03-28 10:45:00,59.71,59.74,59.69,59.7,456200.0,38.6264,38.6458,38.6134,38.6199,456200.0
2011-03-28 10:50:00,59.7,59.71,59.56,59.58,170400.0,38.6199,38.6264,38.5293,38.5423,170400.0
2011-03-28 10:55:00,59.58,59.62,59.56,59.59,171200.0,38.5423,38.5681,38.5293,38.5487,171200.0
2011-03-28 11:00:00,59.59,59.6,59.52,59.57,177500.0,38.5487,38.5552,38.5034,38.5358,177500.0
2011-03-28 11:05:00,59.56,59.59,59.52,59.58,179900.0,38.5293,38.5487,38.5034,38.5423,179900.0
2011-03-28 11:10:00,59.58,59.6,59.56,59.57,125400.0,38.5423,38.5552,38.5293,38.5358,125400.0
2011-03-28 11:15:00,59.58,59.62,59.58,59.6,111700.0,38.5423,38.5681,38.5423,38.5552,111700.0
2011-03-28 11:20:00,59.6,59.63,59.6,59.62,100900.0,38.5552,38.5746,38.5552,38.5681,100900.0
2011-03-28 11:25:00,59.62,59.62,59.56,59.58,152000.0,38.5681,38.5681,38.5293,38.5423,152000.0
2011-03-28 11:30:00,59.56,59.59,59.54,59.58,221000.0,38.5293,38.5487,38.5164,38.5423,221000.0
2011-03-28 11:35:00,59.57,59.58,59.49,59.53,158000.0,38.5358,38.5423,38.484,38.5099,158000.0
2011-03-28 11:40:00,59.52,59.52,59.45,59.46,101700.0,38.5034,38.5034,38.4582,38.4646,101700.0
2011-03-28 11:45:00,59.46,59.49,59.44,59.47,99700.0,38.4646,38.484,38.4517,38.4711,99700.0
2011-03-28 11:50:00,59.47,59.5,59.46,59.47,52700.0,38.4711,38.4905,38.4646,38.4711,52700.0
2011-03-28 11:55:00,59.47,59.51,59.47,59.49,107700.0,38.4711,38.497,38.4711,38.484,107700.0
2011-03-28 12:00:00,59.49,59.53,59.47,59.51,150800.0,38.484,38.5099,38.4711,38.497,150800.0
2011-03-28 12:05:00,59.51,59.51,59.47,59.5,167800.0,38.497,38.497,38.4711,38.4905,167800.0
2011-03-28 12:10:00,59.5,59.52,59.48,59.51,75800.0,38.4905,38.5034,38.4776,38.497,75800.0
2011-03-28 12:15:00,59.51,59.52,59.49,59.5,30100.0,38.497,38.5034,38.484,38.4905,30100.0
2011-03-28 12:20:00,59.49,59.51,59.48,59.5,61100.0,38.484,38.497,38.4776,38.4905,61100.0
2011-03-28 12:25:00,59.49,59.51,59.48,59.49,39000.0,38.484,38.497,38.4776,38.484,39000.0
2011-03-28 12:30:00,59.49,59.53,59.49,59.51,37600.0,38.484,38.5099,38.484,38.497,37600.0
2011-03-28 12:35:00,59.51,59.52,59.5,59.52,24800.0,38.497,38.5034,38.4905,38.5034,24800.0
2011-03-28 12:40:00,59.51,59.53,59.5,59.5,44500.0,38.497,38.5099,38.4905,38.4905,44500.0
2011-03-28 12:45:00,59.5,59.52,59.49,59.49,40700.0,38.4905,38.5034,38.484,38.484,40700.0
2011-03-28 12:50:00,59.49,59.5,59.47,59.48,52700.0,38.484,38.4905,38.4711,38.4776,52700.0
2011-03-28 12:55:00,59.48,59.51,59.48,59.49,66500.0,38.4776,38.497,38.4776,38.484,66500.0
2011-03-28 13:00:00,59.5,59.51,59.48,59.5,38800.0,38.4905,38.497,38.4776,38.4905,38800.0
2011-03-28 13:05:00,59.49,59.5,59.49,59.5,23100.0,38.484,38.4905,38.484,38.4905,23100.0
2011-03-28 13:10:00,59.49,59.53,59.49,59.53,40700.0,38.484,38.5099,38.484,38.5099,40700.0
2011-03-28 13:15:00,59.53,59.53,59.5,59.5,33300.0,38.5099,38.5099,38.4905,38.4905,33300.0
2011-03-28 13:20:00,59.5,59.51,59.49,59.5,20300.0,38.4905,38.497,38.484,38.4905,20300.0
2011-03-28 13:25:00,59.51,59.51,59.49,59.5,26800.0,38.497,38.497,38.484,38.4905,26800.0
2011-03-28 13:30:00,59.5,59.51,59.48,59.48,17300.0,38.4905,38.497,38.4776,38.4776,17300.0
2011-03-28 13:35:00,59.49,59.52,59.49,59.5,56800.0,38.484,38.5034,38.484,38.4905,56800.0
2011-03-28 13:40:00,59.5,59.51,59.48,59.48,32600.0,38.4905,38.497,38.4776,38.4776,32600.0
2011-03-28 13:45:00,59.48,59.5,59.48,59.48,28900.0,38.4776,38.4905,38.4776,38.4776,28900.0
2011-03-28 13:50:00,59.48,59.49,59.43,59.44,65900.0,38.4776,38.484,38.4452,38.4517,65900.0
2011-03-28 13:55:00,59.44,59.44,59.42,59.42,22600.0,38.4517,38.4517,38.4388,38.4388,22600.0
2011-03-28 14:00:00,59.42,59.43,59.4,59.41,38000.0,38.4388,38.4452,38.4258,38.4323,38000.0
2011-03-28 14:05:00,59.41,59.42,59.4,59.41,25500.0,38.4323,38.4388,38.4258,38.4323,25500.0
2011-03-28 14:10:00,59.41,59.42,59.4,59.41,38600.0,38.4323,38.4388,38.4258,38.4323,38600.0
2011-03-28 14:15:00,59.4,59.42,59.4,59.41,25200.0,38.4258,38.4388,38.4258,38.4323,25200.0
2011-03-28 14:20:00,59.42,59.46,59.41,59.43,56900.0,38.4388,38.4646,38.4323,38.4452,56900.0
2011-03-28 14:25:00,59.43,59.45,59.42,59.44,40600.0,38.4452,38.4582,38.4388,38.4517,40600.0
2011-03-28 14:30:00,59.44,59.5,59.44,59.49,65200.0,38.4517,38.4905,38.4517,38.484,65200.0
2011-03-28 14:35:00,59.5,59.52,59.49,59.52,120900.0,38.4905,38.5034,38.484,38.5034,120900.0
2011-03-28 14:40:00,59.52,59.53,59.5,59.51,84000.0,38.5034,38.5099,38.4905,38.497,84000.0
2011-03-28 14:45:00,59.52,59.52,59.47,59.5,111600.0,38.5034,38.5034,38.4711,38.4905,111600.0
2011-03-28 14:50:00,59.49,59.49,59.44,59.46,105800.0,38.484,38.484,38.4517,38.4646,105800.0
2011-03-28 14:55:00,59.45,59.47,59.44,59.45,42900.0,38.4582,38.4711,38.4517,38.4582,42900.0
2011-03-28 15:00:00,59.45,59.51,59.43,59.49,145000.0,38.4582,38.497,38.4452,38.484,145000.0
2011-03-28 15:05:00,59.5,59.5,59.46,59.46,48600.0,38.4905,38.4905,38.4646,38.4646,48600.0
2011-03-28 15:10:00,59.46,59.49,59.46,59.46,212000.0,38.4646,38.484,38.4646,38.4646,212000.0
2011-03-28 15:15:00,59.47,59.49,59.46,59.47,81800.0,38.4711,38.484,38.4646,38.4711,81800.0
2011-03-28 15:20:00,59.47,59.49,59.47,59.48,163700.0,38.4711,38.484,38.4711,38.4776,163700.0
2011-03-28 15:25:00,59.48,59.51,59.47,59.48,276000.0,38.4776,38.497,38.4711,38.4776,276000.0
2011-03-28 15:30:00,59.48,59.52,59.45,59.48,755200.0,38.4776,38.5034,38.4582,38.4776,755200.0
2011-03-28 15:35:00,59.47,59.48,59.44,59.45,144700.0,38.4711,38.4776,38.4517,38.4582,144700.0
2011-03-28 15:40:00,59.45,59.46,59.38,59.4,373700.0,38.4582,38.4646,38.4129,38.4258,373700.0
2011-03-28 15:45:00,59.4,59.4,59.35,59.38,155200.0,38.4258,38.4258,38.3935,38.4129,155200.0
2011-03-28 15:50:00,59.38,59.4,59.35,59.35,287000.0,38.4129,38.4258,38.3935,38.3935,287000.0
2011-03-28 15:55:00,59.34,59.36,59.31,59.35,829000.0,38.387,38.3999,38.3676,38.3935,829000.0
2011-03-29 09:30:00,59.2,59.23,59.08,59.11,1398300.0,38.2964,38.3158,38.2188,38.2382,1398300.0
2011-03-29 09:35:00,59.12,59.15,59.08,59.13,178300.0,38.2447,38.2641,38.2188,38.2512,178300.0
2011-03-29 09:40:00,59.13,59.14,59.06,59.08,111700.0,38.2512,38.2576,38.2059,38.2188,111700.0
2011-03-29 09:45:00,59.07,59.07,58.98,59.02,421700.0,38.2123,38.2123,38.1541,38.18,421700.0
2011-03-29 09:50:00,59.02,59.1,59.02,59.08,106700.0,38.18,38.2317,38.18,38.2188,106700.0
2011-03-29 09:55:00,59.06,59.14,59.04,59.09,128100.0,38.2059,38.2576,38.1929,38.2253,128100.0
2011-03-29 10:00:00,59.1,59.24,59.03,59.23,295000.0,38.2317,38.3223,38.1865,38.3158,295000.0
2011-03-29 10:05:00,59.24,59.27,59.17,59.24,153100.0,38.3223,38.3417,38.277,38.3223,153100.0
2011-03-29 10:10:00,59.25,59.32,59.25,59.28,180000.0,38.3288,38.3741,38.3288,38.3482,180000.0
2011-03-29 10:15:00,59.29,59.36,59.28,59.36,244500.0,38.3547,38.3999,38.3482,38.3999,244500.0
2011-03-29 10:20:00,59.37,59.37,59.31,59.33,87800.0,38.4064,38.4064,38.3676,38.3805,87800.0
2011-03-29 10:25:00,59.33,59.35,59.29,59.29,105500.0,38.3805,38.3935,38.3547,38.3547,105500.0
2011-03-29 10:30:00,59.28,59.32,59.27,59.27,325600.0,38.3482,38.3741,38.3417,38.3417,325600.0
2011-03-29 10:35:00,59.28,59.29,59.19,59.2,74900.0,38.3482,38.3547,38.29,38.2964,74900.0
2011-03-29 10:40:00,59.2,59.24,59.19,59.23,102700.0,38.2964,38.3223,38.29,38.3158,102700.0
2011-03-29 10:45:00,59.23,59.35,59.22,59.31,141800.0,38.3158,38.3935,38.3094,38.3676,141800.0
2011-03-29 10:50:00,59.31,59.36,59.26,59.26,124500.0,38.3676,38.3999,38.3352,38.3352,124500.0
2011-03-29 10:55:00,59.27,59.33,59.26,59.3,120500.0,38.3417,38.3805,38.3352,38.3611,120500.0
2011-03-29 11:00:00,59.31,59.37,59.26,59.36,210800.0,38.3676,38.4064,38.3352,38.3999,210800.0
2011-03-29 11:05:00,59.35,59.36,59.28,59.34,631100.0,38.3935,38.3999,38.3482,38.387,631100.0
2011-03-29 11:10:00,59.33,59.35,59.29,59.32,373700.0,38.3805,38.3935,38.3547,38.3741,373700.0
2011-03-29 11:15:00,59.33,59.38,59.33,59.38,105300.0,38.3805,38.4129,38.3805,38.4129,105300.0
2011-03-29 11:20:00,59.37,59.45,59.36,59.43,173500.0,38.4064,38.4582,38.3999,38.4452,173500.0
2011-03-29 11:25:00,59.43,59.51,59.42,59.48,215700.0,38.4452,38.497,38.4388,38.4776,215700.0
2011-03-29 11:30:00,59.48,59.55,59.48,59.51,322800.0,38.4776,38.5228,38.4776,38.497,322800.0
2011-03-29 11:35:00,59.51,59.53,59.45,59.47,136000.0,38.497,38.5099,38.4582,38.4711,136000.0
2011-03-29 11:40:00,59.47,59.52,59.47,59.5,86100.0,38.4711,38.5034,38.4711,38.4905,86100.0
2011-03-29 11:45:00,59.5,59.51,59.46,59.47,96300.0,38.4905,38.497,38.4646,38.4711,96300.0
2011-03-29 11:50:00,59.47,59.5,59.45,59.46,58300.0,38.4711,38.4905,38.4582,38.4646,58300.0
2011-03-29 11:55:00,59.46,59.51,59.45,59.5,58200.0,38.4646,38.497,38.4582,38.4905,58200.0
2011-03-29 12:00:00,59.5,59.52,59.46,59.51,76600.0,38.4905,38.5034,38.4646,38.497,76600.0
2011-03-29 12:05:00,59.51,59.52,59.47,59.48,72700.0,38.497,38.5034,38.4711,38.4776,72700.0
2011-03-29 12:10:00,59.49,59.51,59.48,59.49,54200.0,38.484,38.497,38.4776,38.484,54200.0
2011-03-29 12:15:00,59.5,59.52,59.47,59.5,66200.0,38.4905,38.5034,38.4711,38.4905,66200.0
2011-03-29 12:20:00,59.5,59.54,59.49,59.53,66200.0,38.4905,38.5164,38.484,38.5099,66200.0
2011-03-29 12:25:00,59.53,59.53,59.45,59.45,90800.0,38.5099,38.5099,38.4582,38.4582,90800.0
2011-03-29 12:30:00,59.46,59.47,59.43,59.44,230300.0,38.4646,38.4711,38.4452,38.4517,230300.0
2011-03-29 12:35:00,59.44,59.48,59.44,59.47,98900.0,38.4517,38.4776,38.4517,38.4711,98900.0
2011-03-29 12:40:00,59.47,59.48,59.43,59.45,36400.0,38.4711,38.4776,38.4452,38.4582,36400.0
2011-03-29 12:45:00,59.45,59.49,59.45,59.48,99900.0,38.4582,38.484,38.4582,38.4776,99900.0
2011-03-29 12:50:00,59.47,59.48,59.44,59.47,54300.0,38.4711,38.4776,38.4517,38.4711,54300.0
2011-03-29 12:55:00,59.48,59.48,59.45,59.45,573300.0,38.4776,38.4776,38.4582,38.4582,573300.0
2011-03-29 13:00:00,59.45,59.49,59.45,59.48,76800.0,38.4582,38.484,38.4582,38.4776,76800.0
2011-03-29 13:05:00,59.47,59.48,59.47,59.47,60500.0,38.4711,38.4776,38.4711,38.4711,60500.0
2011-03-29 13:10:00,59.47,59.49,59.44,59.46,129700.0,38.4711,38.484,38.4517,38.4646,129700.0
2011-03-29 13:15:00,59.46,59.46,59.44,59.45,73700.0,38.4646,38.4646,38.4517,38.4582,73700.0
2011-03-29 13:20:00,59.45,59.47,59.45,59.45,33200.0,38.4582,38.4711,38.4582,38.4582,33200.0
2011-03-29 13:25:00,59.46,59.46,59.44,59.44,79600.0,38.4646,38.4646,38.4517,38.4517,79600.0
2011-03-29 13:30:00,59.44,59.47,59.43,59.45,36000.0,38.4517,38.4711,38.4452,38.4582,36000.0
2011-03-29 13:35:00,59.45,59.47,59.44,59.45,34700.0,38.4582,38.4711,38.4517,38.4582,34700.0
2011-03-29 13:40:00,59.46,59.49,59.44,59.49,42000.0,38.4646,38.484,38.4517,38.484,42000.0
2011-03-29 13:45:00,59.48,59.49,59.47,59.49,81300.0,38.4776,38.484,38.4711,38.484,81300.0
2011-03-29 13:50:00,59.48,59.49,59.46,59.48,22500.0,38.4776,38.484,38.4646,38.4776,22500.0
2011-03-29 13:55:00,59.49,59.49,59.46,59.49,53700.0,38.484,38.484,38.4646,38.484,53700.0
2011-03-29 14:00:00,59.49,59.58,59.48,59.56,187800.0,38.484,38.5423,38.4776,38.5293,187800.0
2011-03-29 14:05:00,59.56,59.58,59.53,59.57,102900.0,38.5293,38.5423,38.5099,38.5358,102900.0
2011-03-29 14:10:00,59.57,59.57,59.52,59.52,35200.0,38.5358,38.5358,38.5034,38.5034,35200.0
2011-03-29 14:15:00,59.53,59.57,59.53,59.57,56600.0,38.5099,38.5358,38.5099,38.5358,56600.0
2011-03-29 14:20:00,59.57,59.57,59.54,59.56,36800.0,38.5358,38.5358,38.5164,38.5293,36800.0
2011-03-29 14:25:00,59.55,59.55,59.51,59.53,31100.0,38.5228,38.5228,38.497,38.5099,31100.0
2011-03-29 14:30:00,59.53,59.55,59.52,59.54,17800.0,38.5099,38.5228,38.5034,38.5164,17800.0
2011-03-29 14:35:00,59.54,59.57,59.53,59.53,39600.0,38.5164,38.5358,38.5099,38.5099,39600.0
2011-03-29 14:40:00,59.53,59.57,59.53,59.55,63100.0,38.5099,38.5358,38.5099,38.5228,63100.0
2011-03-29 14:45:00,59.55,59.57,59.54,59.57,70600.0,38.5228,38.5358,38.5164,38.5358,70600.0
2011-03-29 14:50:00,59.56,59.59,59.55,59.59,42400.0,38.5293,38.5487,38.5228,38.5487,42400.0
2011-03-29 14:55:00,59.58,59.6,59.57,59.57,52600.0,38.5423,38.5552,38.5358,38.5358,52600.0
2011-03-29 15:00:00,59.58,59.59,59.57,59.58,37800.0,38.5423,38.5487,38.5358,38.5423,37800.0
2011-03-29 15:05:00,59.58,59.59,59.54,59.58,121700.0,38.5423,38.5487,38.5164,38.5423,121700.0
2011-03-29 15:10:00,59.58,59.59,59.56,59.58,69100.0,38.5423,38.5487,38.5293,38.5423,69100.0
2011-03-29 15:15:00,59.59,59.63,59.57,59.57,179300.0,38.5487,38.5746,38.5358,38.5358,179300.0
2011-03-29 15:20:00,59.57,59.61,59.57,59.59,147400.0,38.5358,38.5617,38.5358,38.5487,147400.0
2011-03-29 15:25:00,59.59,59.61,59.57,59.6,86600.0,38.5487,38.5617,38.5358,38.5552,86600.0
2011-03-29 15:30:00,59.61,59.63,59.59,59.62,187600.0,38.5617,38.5746,38.5487,38.5681,187600.0
2011-03-29 15:35:00,59.61,59.62,59.59,59.62,120100.0,38.5617,38.5681,38.5487,38.5681,120100.0
2011-03-29 15:40:00,59.62,59.63,59.58,59.63,293100.0,38.5681,38.5746,38.5423,38.5746,293100.0
2011-03-29 15:45:00,59.63,59.67,59.62,59.63,276600.0,38.5746,38.6005,38.5681,38.5746,276600.0
2011-03-29 15:50:00,59.62,59.64,59.61,59.62,492100.0,38.5681,38.5811,38.5617,38.5681,492100.0
2011-03-29 15:55:00,59.62,59.67,59.61,59.66,793900.0,38.5681,38.6005,38.5617,38.594,793900.0
2011-03-30 09:30:00,60.09,60.09,60.02,60.04,672400.0,38.8722,38.8722,38.8269,38.8398,672400.0
2011-03-30 09:35:00,60.04,60.1,60.0,60.08,180200.0,38.8398,38.8786,38.814,38.8657,180200.0
2011-03-30 09:40:00,60.08,60.1,60.05,60.06,81000.0,38.8657,38.8786,38.8463,38.8528,81000.0
2011-03-30 09:45:00,60.07,60.08,59.99,60.03,150000.0,38.8592,38.8657,38.8075,38.8334,150000.0
2011-03-30 09:50:00,60.04,60.05,59.98,60.02,87500.0,38.8398,38.8463,38.801,38.8269,87500.0
2011-03-30 09:55:00,60.02,60.12,60.0,60.1,90400.0,38.8269,38.8916,38.814,38.8786,90400.0
2011-03-30 10:00:00,60.1,60.12,60.04,60.08,133900.0,38.8786,38.8916,38.8398,38.8657,133900.0
2011-03-30 10:05:00,60.07,60.08,60.01,60.02,174800.0,38.8592,38.8657,38.8204,38.8269,174800.0
2011-03-30 10:10:00,60.01,60.07,59.99,60.02,240200.0,38.8204,38.8592,38.8075,38.8269,240200.0
2011-03-30 10:15:00,60.03,60.08,60.0,60.07,140600.0,38.8334,38.8657,38.814,38.8592,140600.0
2011-03-30 10:20:00,60.06,60.07,60.01,60.03,128600.0,38.8528,38.8592,38.8204,38.8334,128600.0
2011-03-30 10:25:00,60.02,60.04,59.97,59.97,198200.0,38.8269,38.8398,38.7945,38.7945,198200.0
2011-03-30 10:30:00,59.97,60.07,59.97,60.02,131100.0,38.7945,38.8592,38.7945,38.8269,131100.0
2011-03-30 10:35:00,60.03,60.04,59.96,60.01,152700.0,38.8334,38.8398,38.7881,38.8204,152700.0
2011-03-30 10:40:00,60.01,60.08,59.99,60.08,100300.0,38.8204,38.8657,38.8075,38.8657,100300.0
2011-03-30 10:45:00,60.09,60.14,60.07,60.12,101600.0,38.8722,38.9045,38.8592,38.8916,101600.0
2011-03-30 10:50:00,60.12,60.15,60.1,60.14,84200.0,38.8916,38.911,38.8786,38.9045,84200.0
2011-03-30 10:55:00,60.15,60.15,60.11,60.14,77100.0,38.911,38.911,38.8851,38.9045,77100.0
2011-03-30 11:00:00,60.14,60.16,60.07,60.09,163500.0,38.9045,38.9175,38.8592,38.8722,163500.0
2011-03-30 11:05:00,60.09,60.11,60.06,60.1,106300.0,38.8722,38.8851,38.8528,38.8786,106300.0
2011-03-30 11:10:00,60.1,60.1,60.04,60.04,186100.0,38.8786,38.8786,38.8398,38.8398,186100.0
2011-03-30 11:15:00,60.05,60.09,60.05,60.06,65800.0,38.8463,38.8722,38.8463,38.8528,65800.0
2011-03-30 11:20:00,60.07,60.07,60.02,60.02,206800.0,38.8592,38.8592,38.8269,38.8269,206800.0
2011-03-30 11:25:00,60.03,60.07,60.02,60.05,204200.0,38.8334,38.8592,38.8269,38.8463,204200.0
2011-03-30 11:30:00,60.05,60.07,60.03,60.07,226200.0,38.8463,38.8592,38.8334,38.8592,226200.0
2011-03-30 11:35:00,60.07,60.08,60.04,60.05,158100.0,38.8592,38.8657,38.8398,38.8463,158100.0
2011-03-30 11:40:00,60.05,60.13,60.04,60.13,138300.0,38.8463,38.898,38.8398,38.898,138300.0
2011-03-30 11:45:00,60.13,60.14,60.12,60.14,41600.0,38.898,38.9045,38.8916,38.9045,41600.0
2011-03-30 11:50:00,60.14,60.14,60.1,60.11,121700.0,38.9045,38.9045,38.8786,38.8851,121700.0
2011-03-30 11:55:00,60.11,60.14,60.09,60.12,61700.0,38.8851,38.9045,38.8722,38.8916,61700.0
2011-03-30 12:00:00,60.13,60.16,60.13,60.16,46200.0,38.898,38.9175,38.898,38.9175,46200.0
2011-03-30 12:05:00,60.15,60.18,60.13,60.14,91900.0,38.911,38.9304,38.898,38.9045,91900.0
2011-03-30 12:10:00,60.14,60.18,60.14,60.18,43400.0,38.9045,38.9304,38.9045,38.9304,43400.0
2011-03-30 12:15:00,60.18,60.25,60.18,60.24,226300.0,38.9304,38.9757,38.9304,38.9692,226300.0
2011-03-30 12:20:00,60.23,60.35,60.21,60.34,251700.0,38.9627,39.0404,38.9498,39.0339,251700.0
2011-03-30 12:25:00,60.34,60.37,60.31,60.37,235400.0,39.0339,39.0533,39.0145,39.0533,235400.0
2011-03-30 12:30:00,60.37,60.4,60.35,60.39,133600.0,39.0533,39.0727,39.0404,39.0662,133600.0
2011-03-30 12:35:00,60.39,60.41,60.37,60.4,123100.0,39.0662,39.0792,39.0533,39.0727,123100.0
2011-03-30 12:40:00,60.39,60.4,60.35,60.37,99500.0,39.0662,39.0727,39.0404,39.0533,99500.0
2011-03-30 12:45:00,60.37,60.38,60.35,60.35,127700.0,39.0533,39.0598,39.0404,39.0404,127700.0
2011-03-30 12:50:00,60.36,60.4,60.35,60.38,188100.0,39.0468,39.0727,39.0404,39.0598,188100.0
2011-03-30 12:55:00,60.38,60.42,60.38,60.4,108900.0,39.0598,39.0857,39.0598,39.0727,108900.0
2011-03-30 13:00:00,60.4,60.42,60.39,60.4,107900.0,39.0727,39.0857,39.0662,39.0727,107900.0
2011-03-30 13:05:00,60.41,60.44,60.39,60.42,113500.0,39.0792,39.0986,39.0662,39.0857,113500.0
2011-03-30 13:10:00,60.41,60.43,60.4,60.41,39100.0,39.0792,39.0921,39.0727,39.0792,39100.0
2011-03-30 13:15:00,60.41,60.42,60.4,60.41,21200.0,39.0792,39.0857,39.0727,39.0792,21200.0
2011-03-30 13:20:00,60.4,60.42,60.4,60.41,50100.0,39.0727,39.0857,39.0727,39.0792,50100.0
2011-03-30 13:25:00,60.41,60.42,60.37,60.39,66800.0,39.0792,39.0857,39.0533,39.0662,66800.0
2011-03-30 13:30:00,60.4,60.41,60.37,60.38,31700.0,39.0727,39.0792,39.0533,39.0598,31700.0
2011-03-30 13:35:00,60.39,60.42,60.38,60.39,22100.0,39.0662,39.0857,39.0598,39.0662,22100.0
2011-03-30 13:40:00,60.39,60.43,60.39,60.41,39100.0,39.0662,39.0921,39.0662,39.0792,39100.0
2011-03-30 13:45:00,60.4,60.42,60.34,60.35,122700.0,39.0727,39.0857,39.0339,39.0404,122700.0
2011-03-30 13:50:00,60.35,60.36,60.31,60.33,176100.0,39.0404,39.0468,39.0145,39.0274,176100.0
2011-03-30 13:55:00,60.32,60.36,60.32,60.35,54000.0,39.021,39.0468,39.021,39.0404,54000.0
2011-03-30 14:00:00,60.36,60.37,60.35,60.37,50300.0,39.0468,39.0533,39.0404,39.0533,50300.0
2011-03-30 14:05:00,60.36,60.38,60.34,60.38,64000.0,39.0468,39.0598,39.0339,39.0598,64000.0
2011-03-30 14:10:00,60.37,60.38,60.34,60.34,63600.0,39.0533,39.0598,39.0339,39.0339,63600.0
2011-03-30 14:15:00,60.34,60.36,60.33,60.33,86800.0,39.0339,39.0468,39.0274,39.0274,86800.0
2011-03-30 14:20:00,60.32,60.38,60.32,60.38,134100.0,39.021,39.0598,39.021,39.0598,134100.0
2011-03-30 14:25:00,60.37,60.39,60.35,60.38,93700.0,39.0533,39.0662,39.0404,39.0598,93700.0
2011-03-30 14:30:00,60.38,60.39,60.35,60.37,100400.0,39.0598,39.0662,39.0404,39.0533,100400.0
2011-03-30 14:35:00,60.37,60.39,60.37,60.38,102300.0,39.0533,39.0662,39.0533,39.0598,102300.0
2011-03-30 14:40:00,60.38,60.41,60.38,60.4,169300.0,39.0598,39.0792,39.0598,39.0727,169300.0
2011-03-30 14:45:00,60.4,60.41,60.34,60.34,126300.0,39.0727,39.0792,39.0339,39.0339,126300.0
2011-03-30 14:50:00,60.34,60.36,60.33,60.34,45100.0,39.0339,39.0468,39.0274,39.0339,45100.0
2011-03-30 14:55:00,60.34,60.37,60.34,60.35,56000.0,39.0339,39.0533,39.0339,39.0404,56000.0
2011-03-30 15:00:00,60.34,60.38,60.34,60.36,50200.0,39.0339,39.0598,39.0339,39.0468,50200.0
2011-03-30 15:05:00,60.35,60.37,60.33,60.35,155500.0,39.0404,39.0533,39.0274,39.0404,155500.0
2011-03-30 15:10:00,60.34,60.38,60.34,60.36,426400.0,39.0339,39.0598,39.0339,39.0468,426400.0
2011-03-30 15:15:00,60.36,60.39,60.33,60.39,391100.0,39.0468,39.0662,39.0274,39.0662,391100.0
2011-03-30 15:20:00,60.38,60.39,60.35,60.37,139100.0,39.0598,39.0662,39.0404,39.0533,139100.0
2011-03-30 15:25:00,60.37,60.38,60.33,60.34,180600.0,39.0533,39.0598,39.0274,39.0339,180600.0
2011-03-30 15:30:00,60.34,60.36,60.32,60.32,225200.0,39.0339,39.0468,39.021,39.021,225200.0
2011-03-30 15:35:00,60.33,60.37,60.33,60.36,334300.0,39.0274,39.0533,39.0274,39.0468,334300.0
2011-03-30 15:40:00,60.36,60.37,60.34,60.36,189400.0,39.0468,39.0533,39.0339,39.0468,189400.0
2011-03-30 15:45:00,60.35,60.37,60.28,60.29,462600.0,39.0404,39.0533,38.9951,39.0016,462600.0
2011-03-30 15:50:00,60.3,60.33,60.29,60.31,423700.0,39.008,39.0274,39.0016,39.0145,423700.0
2011-03-30 15:55:00,60.3,60.34,60.27,60.34,823500.0,39.008,39.0339,38.9886,39.0339,823500.0
2011-03-31 09:30:00,59.98,60.11,59.98,60.09,659500.0,38.801,38.8851,38.801,38.8722,659500.0
2011-03-31 09:35:00,60.09,60.13,60.06,60.12,197100.0,38.8722,38.898,38.8528,38.8916,197100.0
2011-03-31 09:40:00,60.13,60.17,60.1,60.12,319600.0,38.898,38.9239,38.8786,38.8916,319600.0
2011-03-31 09:45:00,60.11,60.13,60.02,60.05,219800.0,38.8851,38.898,38.8269,38.8463,219800.0
2011-03-31 09:50:00,60.05,60.08,60.0,60.03,136800.0,38.8463,38.8657,38.814,38.8334,136800.0
2011-03-31 09:55:00,60.03,60.11,60.03,60.09,99300.0,38.8334,38.8851,38.8334,38.8722,99300.0
2011-03-31 10:00:00,60.09,60.15,60.02,60.03,147300.0,38.8722,38.911,38.8269,38.8334,147300.0
2011-03-31 10:05:00,60.03,60.1,60.01,60.08,132500.0,38.8334,38.8786,38.8204,38.8657,132500.0
2011-03-31 10:10:00,60.09,60.18,60.07,60.17,479900.0,38.8722,38.9304,38.8592,38.9239,479900.0
2011-03-31 10:15:00,60.17,60.19,60.15,60.16,161200.0,38.9239,38.9369,38.911,38.9175,161200.0
2011-03-31 10:20:00,60.16,60.26,60.16,60.24,136000.0,38.9175,38.9821,38.9175,38.9692,136000.0
2011-03-31 10:25:00,60.23,60.27,60.23,60.25,118300.0,38.9627,38.9886,38.9627,38.9757,118300.0
2011-03-31 10:30:00,60.25,60.29,60.24,60.27,113000.0,38.9757,39.0016,38.9692,38.9886,113000.0
2011-03-31 10:35:00,60.26,60.28,60.24,60.24,189200.0,38.9821,38.9951,38.9692,38.9692,189200.0
2011-03-31 10:40:00,60.24,60.25,60.2,60.21,103000.0,38.9692,38.9757,38.9433,38.9498,103000.0
2011-03-31 10:45:00,60.21,60.22,60.16,60.17,82300.0,38.9498,38.9563,38.9175,38.9239,82300.0
2011-03-31 10:50:00,60.16,60.17,60.12,60.14,128600.0,38.9175,38.9239,38.8916,38.9045,128600.0
2011-03-31 10:55:00,60.14,60.17,60.12,60.16,603000.0,38.9045,38.9239,38.8916,38.9175,603000.0
2011-03-31 11:00:00,60.17,60.2,60.1,60.11,143100.0,38.9239,38.9433,38.8786,38.8851,143100.0
2011-03-31 11:05:00,60.11,60.13,60.04,60.09,214700.0,38.8851,38.898,38.8398,38.8722,214700.0
2011-03-31 11:10:00,60.08,60.12,60.07,60.09,203300.0,38.8657,38.8916,38.8592,38.8722,203300.0
2011-03-31 11:15:00,60.09,60.16,60.09,60.14,119000.0,38.8722,38.9175,38.8722,38.9045,119000.0
2011-03-31 11:20:00,60.14,60.17,60.1,60.12,124600.0,38.9045,38.9239,38.8786,38.8916,124600.0
2011-03-31 11:25:00,60.11,60.12,60.04,60.06,815700.0,38.8851,38.8916,38.8398,38.8528,815700.0
2011-03-31 11:30:00,60.06,60.07,59.93,59.94,304900.0,38.8528,38.8592,38.7687,38.7751,304900.0
2011-03-31 11:35:00,59.93,60.0,59.84,60.0,300500.0,38.7687,38.814,38.7104,38.814,300500.0
2011-03-31 11:40:00,60.0,60.02,59.97,60.0,110100.0,38.814,38.8269,38.7945,38.814,110100.0
2011-03-31 11:45:00,59.99,60.03,59.99,60.01,327100.0,38.8075,38.8334,38.8075,38.8204,327100.0
2011-03-31 11:50:00,60.01,60.04,60.0,60.02,103200.0,38.8204,38.8398,38.814,38.8269,103200.0
2011-03-31 11:55:00,60.01,60.02,59.97,59.99,95700.0,38.8204,38.8269,38.7945,38.8075,95700.0
2011-03-31 12:00:00,59.99,60.05,59.99,60.01,57200.0,38.8075,38.8463,38.8075,38.8204,57200.0
2011-03-31 12:05:00,60.02,60.03,60.0,60.02,62800.0,38.8269,38.8334,38.814,38.8269,62800.0
2011-03-31 12:10:00,60.02,60.04,60.0,60.03,56700.0,38.8269,38.8398,38.814,38.8334,56700.0
2011-03-31 12:15:00,60.04,60.06,60.03,60.06,86400.0,38.8398,38.8528,38.8334,38.8528,86400.0
2011-03-31 12:20:00,60.05,60.09,60.04,60.09,172000.0,38.8463,38.8722,38.8398,38.8722,172000.0
2011-03-31 12:25:00,60.08,60.13,60.08,60.11,205300.0,38.8657,38.898,38.8657,38.8851,205300.0
2011-03-31 12:30:00,60.11,60.15,60.11,60.11,60800.0,38.8851,38.911,38.8851,38.8851,60800.0
2011-03-31 12:35:00,60.11,60.11,60.09,60.09,51400.0,38.8851,38.8851,38.8722,38.8722,51400.0
2011-03-31 12:40:00,60.1,60.15,60.09,60.14,68100.0,38.8786,38.911,38.8722,38.9045,68100.0
2011-03-31 12:45:00,60.13,60.14,60.1,60.11,64200.0,38.898,38.9045,38.8786,38.8851,64200.0
2011-03-31 12:50:00,60.12,60.14,60.12,60.13,29200.0,38.8916,38.9045,38.8916,38.898,29200.0
2011-03-31 12:55:00,60.13,60.16,60.12,60.14,210500.0,38.898,38.9175,38.8916,38.9045,210500.0
2011-03-31 13:00:00,60.14,60.16,60.14,60.14,41400.0,38.9045,38.9175,38.9045,38.9045,41400.0
2011-03-31 13:05:00,60.14,60.15,60.13,60.13,41400.0,38.9045,38.911,38.898,38.898,41400.0
2011-03-31 13:10:00,60.14,60.15,60.13,60.15,39400.0,38.9045,38.911,38.898,38.911,39400.0
2011-03-31 13:15:00,60.15,60.15,60.14,60.14,44500.0,38.911,38.911,38.9045,38.9045,44500.0
2011-03-31 13:20:00,60.15,60.2,60.14,60.2,234900.0,38.911,38.9433,38.9045,38.9433,234900.0
2011-03-31 13:25:00,60.19,60.19,60.17,60.18,64900.0,38.9369,38.9369,38.9239,38.9304,64900.0
2011-03-31 13:30:00,60.18,60.19,60.17,60.19,44700.0,38.9304,38.9369,38.9239,38.9369,44700.0
2011-03-31 13:35:00,60.18,60.19,60.15,60.18,196700.0,38.9304,38.9369,38.911,38.9304,196700.0
2011-03-31 13:40:00,60.18,60.2,60.17,60.18,80900.0,38.9304,38.9433,38.9239,38.9304,80900.0
2011-03-31 13:45:00,60.19,60.19,60.17,60.19,44700.0,38.9369,38.9369,38.9239,38.9369,44700.0
2011-03-31 13:50:00,60.19,60.19,60.18,60.19,28200.0,38.9369,38.9369,38.9304,38.9369,28200.0
2011-03-31 13:55:00,60.19,60.19,60.16,60.19,50500.0,38.9369,38.9369,38.9175,38.9369,50500.0
2011-03-31 14:00:00,60.19,60.2,60.18,60.18,40700.0,38.9369,38.9433,38.9304,38.9304,40700.0
2011-03-31 14:05:00,60.19,60.19,60.16,60.19,50500.0,38.9369,38.9369,38.9175,38.9369,50500.0
2011-03-31 14:10:00,60.19,60.22,60.19,60.22,50100.0,38.9369,38.9563,38.9369,38.9563,50100.0
2011-03-31 14:15:00,60.22,60.25,60.2,60.21,93700.0,38.9563,38.9757,38.9433,38.9498,93700.0
2011-03-31 14:20:00,60.21,60.21,60.17,60.17,44400.0,38.9498,38.9498,38.9239,38.9239,44400.0
2011-03-31 14:25:00,60.17,60.17,60.12,60.13,56300.0,38.9239,38.9239,38.8916,38.898,56300.0
2011-03-31 14:30:00,60.14,60.15,60.12,60.14,80500.0,38.9045,38.911,38.8916,38.9045,80500.0
2011-03-31 14:35:00,60.14,60.15,60.13,60.15,59500.0,38.9045,38.911,38.898,38.911,59500.0
2011-03-31 14:40:00,60.15,60.17,60.15,60.16,58000.0,38.911,38.9239,38.911,38.9175,58000.0
2011-03-31 14:45:00,60.16,60.2,60.16,60.18,84300.0,38.9175,38.9433,38.9175,38.9304,84300.0
2011-03-31 14:50:00,60.19,60.2,60.17,60.19,68000.0,38.9369,38.9433,38.9239,38.9369,68000.0
2011-03-31 14:55:00,60.19,60.21,60.18,60.21,107800.0,38.9369,38.9498,38.9304,38.9498,107800.0
2011-03-31 15:00:00,60.2,60.2,60.18,60.19,55800.0,38.9433,38.9433,38.9304,38.9369,55800.0
2011-03-31 15:05:00,60.19,60.2,60.16,60.17,276600.0,38.9369,38.9433,38.9175,38.9239,276600.0
2011-03-31 15:10:00,60.17,60.18,60.14,60.17,100400.0,38.9239,38.9304,38.9045,38.9239,100400.0
2011-03-31 15:15:00,60.18,60.18,60.15,60.16,150600.0,38.9304,38.9304,38.911,38.9175,150600.0
2011-03-31 15:20:00,60.16,60.16,60.15,60.16,86800.0,38.9175,38.9175,38.911,38.9175,86800.0
2011-03-31 15:25:00,60.16,60.17,60.15,60.17,320500.0,38.9175,38.9239,38.911,38.9239,320500.0
2011-03-31 15:30:00,60.17,60.17,60.11,60.11,410800.0,38.9239,38.9239,38.8851,38.8851,410800.0
2011-03-31 15:35:00,60.11,60.14,60.09,60.13,302100.0,38.8851,38.9045,38.8722,38.898,302100.0
2011-03-31 15:40:00,60.14,60.17,60.12,60.16,490500.0,38.9045,38.9239,38.8916,38.9175,490500.0
2011-03-31 15:45:00,60.15,60.16,60.08,60.13,731200.0,38.911,38.9175,38.8657,38.898,731200.0
2011-03-31 15:50:00,60.12,60.18,60.12,60.16,897100.0,38.8916,38.9304,38.8916,38.9175,897100.0
2011-03-31 15:55:00,60.16,60.17,60.07,60.09,1912400.0,38.9175,38.9239,38.8592,38.8722,1912400.0
2011-04-01 09:30:00,60.19,60.21,60.14,60.14,443600.0,38.9369,38.9498,38.9045,38.9045,443600.0
2011-04-01 09:35:00,60.15,60.21,60.13,60.21,223100.0,38.911,38.9498,38.898,38.9498,223100.0
2011-04-01 09:40:00,60.21,60.22,60.08,60.09,323100.0,38.9498,38.9563,38.8657,38.8722,323100.0
2011-04-01 09:45:00,60.09,60.09,59.94,59.94,396500.0,38.8722,38.8722,38.7751,38.7751,396500.0
2011-04-01 09:50:00,59.94,59.98,59.92,59.97,164800.0,38.7751,38.801,38.7622,38.7945,164800.0
2011-04-01 09:55:00,59.97,60.03,59.95,60.0,211900.0,38.7945,38.8334,38.7816,38.814,211900.0
2011-04-01 10:00:00,59.99,60.14,59.98,60.13,293700.0,38.8075,38.9045,38.801,38.898,293700.0
2011-04-01 10:05:00,60.13,60.21,60.13,60.2,136000.0,38.898,38.9498,38.898,38.9433,136000.0
2011-04-01 10:10:00,60.21,60.31,60.21,60.23,175900.0,38.9498,39.0145,38.9498,38.9627,175900.0
2011-04-01 10:15:00,60.23,60.27,60.18,60.25,93900.0,38.9627,38.9886,38.9304,38.9757,93900.0
2011-04-01 10:20:00,60.24,60.32,60.24,60.32,192700.0,38.9692,39.021,38.9692,39.021,192700.0
2011-04-01 10:25:00,60.32,60.35,60.31,60.33,134000.0,39.021,39.0404,39.0145,39.0274,134000.0
2011-04-01 10:30:00,60.33,60.43,60.33,60.43,97700.0,39.0274,39.0921,39.0274,39.0921,97700.0
2011-04-01 10:35:00,60.43,60.44,60.4,60.41,50500.0,39.0921,39.0986,39.0727,39.0792,50500.0
2011-04-01 10:40:00,60.4,60.4,60.34,60.36,312900.0,39.0727,39.0727,39.0339,39.0468,312900.0
2011-04-01 10:45:00,60.35,60.4,60.35,60.37,131400.0,39.0404,39.0727,39.0404,39.0533,131400.0
2011-04-01 10:50:00,60.38,60.4,60.36,60.4,93400.0,39.0598,39.0727,39.0468,39.0727,93400.0
2011-04-01 10:55:00,60.41,60.43,60.4,60.42,116300.0,39.0792,39.0921,39.0727,39.0857,116300.0
2011-04-01 11:00:00,60.42,60.44,60.33,60.37,318100.0,39.0857,39.0986,39.0274,39.0533,318100.0
2011-04-01 11:05:00,60.38,60.39,60.33,60.38,144500.0,39.0598,39.0662,39.0274,39.0598,144500.0
2011-04-01 11:10:00,60.38,60.5,60.37,60.5,197500.0,39.0598,39.1374,39.0533,39.1374,197500.0
2011-04-01 11:15:00,60.5,60.56,60.5,60.54,151400.0,39.1374,39.1762,39.1374,39.1633,151400.0
2011-04-01 11:20:00,60.54,60.6,60.54,60.55,199600.0,39.1633,39.2021,39.1633,39.1697,199600.0
2011-04-01 11:25:00,60.55,60.6,60.54,60.6,94500.0,39.1697,39.2021,39.1633,39.2021,94500.0
2011-04-01 11:30:00,60.6,60.62,60.57,60.61,124100.0,39.2021,39.215,39.1827,39.2086,124100.0
2011-04-01 11:35:00,60.62,60.65,60.59,60.59,182600.0,39.215,39.2344,39.1956,39.1956,182600.0
2011-04-01 11:40:00,60.59,60.62,60.57,60.62,86100.0,39.1956,39.215,39.1827,39.215,86100.0
2011-04-01 11:45:00,60.62,60.64,60.59,60.63,88600.0,39.215,39.228,39.1956,39.2215,88600.0
2011-04-01 11:50:00,60.63,60.67,60.63,60.64,102700.0,39.2215,39.2474,39.2215,39.228,102700.0
2011-04-01 11:55:00,60.65,60.68,60.6,60.67,435700.0,39.2344,39.2538,39.2021,39.2474,435700.0
2011-04-01 12:00:00,60.68,60.69,60.65,60.69,65300.0,39.2538,39.2603,39.2344,39.2603,65300.0
2011-04-01 12:05:00,60.68,60.7,60.68,60.68,69800.0,39.2538,39.2668,39.2538,39.2538,69800.0
2011-04-01 12:10:00,60.69,60.69,60.64,60.66,254600.0,39.2603,39.2603,39.228,39.2409,254600.0
2011-04-01 12:15:00,60.66,60.67,60.63,60.63,58600.0,39.2409,39.2474,39.2215,39.2215,58600.0
2011-04-01 12:20:00,60.64,60.65,60.62,60.64,77700.0,39.228,39.2344,39.215,39.228,77700.0
2011-04-01 12:25:00,60.65,60.65,60.63,60.64,46000.0,39.2344,39.2344,39.2215,39.228,46000.0
2011-04-01 12:30:00,60.64,60.65,60.62,60.63,97300.0,39.228,39.2344,39.215,39.2215,97300.0
2011-04-01 12:35:00,60.62,60.65,60.61,60.63,37700.0,39.215,39.2344,39.2086,39.2215,37700.0
2011-04-01 12:40:00,60.63,60.65,60.61,60.63,36600.0,39.2215,39.2344,39.2086,39.2215,36600.0
2011-04-01 12:45:00,60.63,60.63,60.59,60.61,61300.0,39.2215,39.2215,39.1956,39.2086,61300.0
2011-04-01 12:50:00,60.62,60.64,60.61,60.61,52100.0,39.215,39.228,39.2086,39.2086,52100.0
2011-04-01 12:55:00,60.6,60.64,60.6,60.64,36500.0,39.2021,39.228,39.2021,39.228,36500.0
2011-04-01 13:00:00,60.63,60.65,60.63,60.64,31700.0,39.2215,39.2344,39.2215,39.228,31700.0
2011-04-01 13:05:00,60.65,60.65,60.61,60.64,82400.0,39.2344,39.2344,39.2086,39.228,82400.0
2011-04-01 13:10:00,60.64,60.65,60.62,60.63,45700.0,39.228,39.2344,39.215,39.2215,45700.0
2011-04-01 13:15:00,60.63,60.64,60.6,60.63,38300.0,39.2215,39.228,39.2021,39.2215,38300.0
2011-04-01 13:20:00,60.63,60.63,60.59,60.59,195000.0,39.2215,39.2215,39.1956,39.1956,195000.0
2011-04-01 13:25:00,60.59,60.6,60.58,60.59,119800.0,39.1956,39.2021,39.1892,39.1956,119800.0
2011-04-01 13:30:00,60.59,60.61,60.59,60.61,49800.0,39.1956,39.2086,39.1956,39.2086,49800.0
2011-04-01 13:35:00,60.61,60.62,60.6,60.61,88300.0,39.2086,39.215,39.2021,39.2086,88300.0
2011-04-01 13:40:00,60.61,60.63,60.61,60.61,65400.0,39.2086,39.2215,39.2086,39.2086,65400.0
2011-04-01 13:45:00,60.61,60.62,60.58,60.62,115500.0,39.2086,39.215,39.1892,39.215,115500.0
2011-04-01 13:50:00,60.62,60.62,60.59,60.61,49200.0,39.215,39.215,39.1956,39.2086,49200.0
2011-04-01 13:55:00,60.61,60.64,60.59,60.62,58700.0,39.2086,39.228,39.1956,39.215,58700.0
2011-04-01 14:00:00,60.63,60.65,60.63,60.65,37000.0,39.2215,39.2344,39.2215,39.2344,37000.0
2011-04-01 14:05:00,60.65,60.67,60.64,60.65,66500.0,39.2344,39.2474,39.228,39.2344,66500.0
2011-04-01 14:10:00,60.65,60.67,60.65,60.66,65500.0,39.2344,39.2474,39.2344,39.2409,65500.0
2011-04-01 14:15:00,60.66,60.67,60.64,60.64,44400.0,39.2409,39.2474,39.228,39.228,44400.0
2011-04-01 14:20:00,60.65,60.67,60.65,60.66,51900.0,39.2344,39.2474,39.2344,39.2409,51900.0
2011-04-01 14:25:00,60.66,60.71,60.65,60.71,201100.0,39.2409,39.2733,39.2344,39.2733,201100.0
2011-04-01 14:30:00,60.7,60.72,60.67,60.69,152000.0,39.2668,39.2797,39.2474,39.2603,152000.0
2011-04-01 14:35:00,60.69,60.71,60.68,60.68,84600.0,39.2603,39.2733,39.2538,39.2538,84600.0
2011-04-01 14:40:00,60.68,60.69,60.63,60.64,249600.0,39.2538,39.2603,39.2215,39.228,249600.0
2011-04-01 14:45:00,60.64,60.66,60.57,60.59,343100.0,39.228,39.2409,39.1827,39.1956,343100.0
2011-04-01 14:50:00,60.59,60.63,60.57,60.57,252600.0,39.1956,39.2215,39.1827,39.1827,252600.0
2011-04-01 14:55:00,60.58,60.62,60.55,60.59,185400.0,39.1892,39.215,39.1697,39.1956,185400.0
2011-04-01 15:00:00,60.59,60.6,60.54,60.6,149500.0,39.1956,39.2021,39.1633,39.2021,149500.0
2011-04-01 15:05:00,60.6,60.6,60.56,60.58,96200.0,39.2021,39.2021,39.1762,39.1892,96200.0
2011-04-01 15:10:00,60.57,60.59,60.45,60.46,199300.0,39.1827,39.1956,39.1051,39.1115,199300.0
2011-04-01 15:15:00,60.45,60.49,60.43,60.45,327400.0,39.1051,39.1309,39.0921,39.1051,327400.0
2011-04-01 15:20:00,60.45,60.5,60.45,60.48,229700.0,39.1051,39.1374,39.1051,39.1245,229700.0
2011-04-01 15:25:00,60.48,60.53,60.48,60.49,137700.0,39.1245,39.1568,39.1245,39.1309,137700.0
2011-04-01 15:30:00,60.5,60.54,60.5,60.51,174200.0,39.1374,39.1633,39.1374,39.1439,174200.0
2011-04-01 15:35:00,60.51,60.53,60.47,60.53,156800.0,39.1439,39.1568,39.118,39.1568,156800.0
2011-04-01 15:40:00,60.53,60.58,60.5,60.58,260500.0,39.1568,39.1892,39.1374,39.1892,260500.0
2011-04-01 15:45:00,60.58,60.63,60.56,60.59,591000.0,39.1892,39.2215,39.1762,39.1956,591000.0
2011-04-01 15:50:00,60.59,60.63,60.57,60.63,689500.0,39.1956,39.2215,39.1827,39.2215,689500.0
2011-04-01 15:55:00,60.63,60.65,60.61,60.65,1292200.0,39.2215,39.2344,39.2086,39.2344,1292200.0
2011-04-04 09:30:00,60.81,60.82,60.76,60.79,327000.0,39.3379,39.3444,39.3056,39.325,327000.0
2011-04-04 09:35:00,60.78,60.86,60.78,60.85,267900.0,39.3185,39.3703,39.3185,39.3638,267900.0
2011-04-04 09:40:00,60.85,60.86,60.78,60.79,226900.0,39.3638,39.3703,39.3185,39.325,226900.0
2011-04-04 09:45:00,60.78,60.82,60.76,60.79,300400.0,39.3185,39.3444,39.3056,39.325,300400.0
2011-04-04 09:50:00,60.78,60.78,60.66,60.7,305500.0,39.3185,39.3185,39.2409,39.2668,305500.0
2011-04-04 09:55:00,60.7,60.73,60.68,60.72,202300.0,39.2668,39.2862,39.2538,39.2797,202300.0
2011-04-04 10:00:00,60.72,60.74,60.64,60.66,232400.0,39.2797,39.2927,39.228,39.2409,232400.0
2011-04-04 10:05:00,60.65,60.67,60.61,60.67,268700.0,39.2344,39.2474,39.2086,39.2474,268700.0
2011-04-04 10:10:00,60.67,60.7,60.64,60.7,228200.0,39.2474,39.2668,39.228,39.2668,228200.0
2011-04-04 10:15:00,60.7,60.76,60.67,60.75,297800.0,39.2668,39.3056,39.2474,39.2991,297800.0
2011-04-04 10:20:00,60.75,60.79,60.73,60.77,376000.0,39.2991,39.325,39.2862,39.3121,376000.0
2011-04-04 10:25:00,60.76,60.77,60.69,60.72,178900.0,39.3056,39.3121,39.2603,39.2797,178900.0
2011-04-04 10:30:00,60.72,60.77,60.72,60.76,209400.0,39.2797,39.3121,39.2797,39.3056,209400.0
2011-04-04 10:35:00,60.75,60.78,60.75,60.78,246800.0,39.2991,39.3185,39.2991,39.3185,246800.0
2011-04-04 10:40:00,60.78,60.81,60.74,60.75,362900.0,39.3185,39.3379,39.2927,39.2991,362900.0
2011-04-04 10:45:00,60.74,60.76,60.68,60.74,216700.0,39.2927,39.3056,39.2538,39.2927,216700.0
2011-04-04 10:50:00,60.73,60.77,60.72,60.73,279300.0,39.2862,39.3121,39.2797,39.2862,279300.0
2011-04-04 10:55:00,60.73,60.73,60.66,60.71,212800.0,39.2862,39.2862,39.2409,39.2733,212800.0
2011-04-04 11:00:00,60.72,60.74,60.7,60.73,325900.0,39.2797,39.2927,39.2668,39.2862,325900.0
2011-04-04 11:05:00,60.73,60.73,60.68,60.7,183000.0,39.2862,39.2862,39.2538,39.2668,183000.0
2011-04-04 11:10:00,60.71,60.73,60.68,60.7,232900.0,39.2733,39.2862,39.2538,39.2668,232900.0
2011-04-04 11:15:00,60.69,60.73,60.69,60.7,193700.0,39.2603,39.2862,39.2603,39.2668,193700.0
2011-04-04 11:20:00,60.71,60.72,60.69,60.69,130700.0,39.2733,39.2797,39.2603,39.2603,130700.0
2011-04-04 11:25:00,60.7,60.72,60.67,60.69,273400.0,39.2668,39.2797,39.2474,39.2603,273400.0
2011-04-04 11:30:00,60.69,60.7,60.67,60.68,222400.0,39.2603,39.2668,39.2474,39.2538,222400.0
2011-04-04 11:35:00,60.69,60.7,60.64,60.67,131600.0,39.2603,39.2668,39.228,39.2474,131600.0
2011-04-04 11:40:00,60.68,60.69,60.65,60.68,160600.0,39.2538,39.2603,39.2344,39.2538,160600.0
2011-04-04 11:45:00,60.68,60.71,60.67,60.7,48900.0,39.2538,39.2733,39.2474,39.2668,48900.0
2011-04-04 11:50:00,60.7,60.7,60.66,60.68,78600.0,39.2668,39.2668,39.2409,39.2538,78600.0
2011-04-04 11:55:00,60.68,60.71,60.68,60.7,92600.0,39.2538,39.2733,39.2538,39.2668,92600.0
2011-04-04 12:00:00,60.71,60.72,60.68,60.72,157700.0,39.2733,39.2797,39.2538,39.2797,157700.0
2011-04-04 12:05:00,60.71,60.72,60.68,60.69,53000.0,39.2733,39.2797,39.2538,39.2603,53000.0
2011-04-04 12:10:00,60.68,60.72,60.68,60.7,63700.0,39.2538,39.2797,39.2538,39.2668,63700.0
2011-04-04 12:15:00,60.7,60.71,60.68,60.7,48000.0,39.2668,39.2733,39.2538,39.2668,48000.0
2011-04-04 12:20:00,60.7,60.73,60.7,60.72,68600.0,39.2668,39.2862,39.2668,39.2797,68600.0
2011-04-04 12:25:00,60.72,60.73,60.71,60.71,50600.0,39.2797,39.2862,39.2733,39.2733,50600.0
2011-04-04 12:30:00,60.71,60.73,60.7,60.71,87400.0,39.2733,39.2862,39.2668,39.2733,87400.0
2011-04-04 12:35:00,60.72,60.73,60.69,60.73,74700.0,39.2797,39.2862,39.2603,39.2862,74700.0
2011-04-04 12:40:00,60.72,60.73,60.7,60.72,42800.0,39.2797,39.2862,39.2668,39.2797,42800.0
2011-04-04 12:45:00,60.72,60.72,60.68,60.69,83400.0,39.2797,39.2797,39.2538,39.2603,83400.0
2011-04-04 12:50:00,60.69,60.7,60.63,60.64,90800.0,39.2603,39.2668,39.2215,39.228,90800.0
2011-04-04 12:55:00,60.64,60.66,60.62,60.62,325300.0,39.228,39.2409,39.215,39.215,325300.0
2011-04-04 13:00:00,60.62,60.65,60.61,60.64,81900.0,39.215,39.2344,39.2086,39.228,81900.0
2011-04-04 13:05:00,60.64,60.66,60.62,60.66,54000.0,39.228,39.2409,39.215,39.2409,54000.0
2011-04-04 13:10:00,60.66,60.67,60.64,60.67,49400.0,39.2409,39.2474,39.228,39.2474,49400.0
2011-04-04 13:15:00,60.67,60.67,60.64,60.66,143200.0,39.2474,39.2474,39.228,39.2409,143200.0
2011-04-04 13:20:00,60.65,60.66,60.63,60.64,32300.0,39.2344,39.2409,39.2215,39.228,32300.0
2011-04-04 13:25:00,60.63,60.66,60.63,60.65,63000.0,39.2215,39.2409,39.2215,39.2344,63000.0
2011-04-04 13:30:00,60.64,60.64,60.58,60.59,264100.0,39.228,39.228,39.1892,39.1956,264100.0
2011-04-04 13:35:00,60.58,60.62,60.58,60.61,177500.0,39.1892,39.215,39.1892,39.2086,177500.0
2011-04-04 13:40:00,60.6,60.61,60.56,60.59,146900.0,39.2021,39.2086,39.1762,39.1956,146900.0
2011-04-04 13:45:00,60.6,60.6,60.53,60.56,336200.0,39.2021,39.2021,39.1568,39.1762,336200.0
2011-04-04 13:50:00,60.56,60.56,60.49,60.55,75300.0,39.1762,39.1762,39.1309,39.1697,75300.0
2011-04-04 13:55:00,60.54,60.55,60.52,60.55,79400.0,39.1633,39.1697,39.1503,39.1697,79400.0
2011-04-04 14:00:00,60.54,60.57,60.51,60.56,101100.0,39.1633,39.1827,39.1439,39.1762,101100.0
2011-04-04 14:05:00,60.56,60.63,60.56,60.61,153300.0,39.1762,39.2215,39.1762,39.2086,153300.0
2011-04-04 14:10:00,60.61,60.62,60.58,60.59,51500.0,39.2086,39.215,39.1892,39.1956,51500.0
2011-04-04 14:15:00,60.59,60.62,60.59,60.6,60900.0,39.1956,39.215,39.1956,39.2021,60900.0
2011-04-04 14:20:00,60.61,60.62,60.58,60.59,74400.0,39.2086,39.215,39.1892,39.1956,74400.0
2011-04-04 14:25:00,60.58,60.64,60.57,60.6,188100.0,39.1892,39.228,39.1827,39.2021,188100.0
2011-04-04 14:30:00,60.61,60.65,60.6,60.63,77000.0,39.2086,39.2344,39.2021,39.2215,77000.0
2011-04-04 14:35:00,60.62,60.64,60.59,60.63,153900.0,39.215,39.228,39.1956,39.2215,153900.0
2011-04-04 14:40:00,60.62,60.64,60.6,60.63,92600.0,39.215,39.228,39.2021,39.2215,92600.0
2011-04-04 14:45:00,60.63,60.64,60.61,60.62,722500.0,39.2215,39.228,39.2086,39.215,722500.0
2011-04-04 14:50:00,60.63,60.63,60.62,60.63,130700.0,39.2215,39.2215,39.215,39.2215,130700.0
2011-04-04 14:55:00,60.63,60.65,60.62,60.64,168000.0,39.2215,39.2344,39.215,39.228,168000.0
2011-04-04 15:00:00,60.63,60.64,60.6,60.61,269800.0,39.2215,39.228,39.2021,39.2086,269800.0
2011-04-04 15:05:00,60.61,60.62,60.59,60.61,321300.0,39.2086,39.215,39.1956,39.2086,321300.0
2011-04-04 15:10:00,60.61,60.64,60.61,60.63,173300.0,39.2086,39.228,39.2086,39.2215,173300.0
2011-04-04 15:15:00,60.62,60.67,60.62,60.66,204600.0,39.215,39.2474,39.215,39.2409,204600.0
2011-04-04 15:20:00,60.66,60.69,60.65,60.66,224400.0,39.2409,39.2603,39.2344,39.2409,224400.0
2011-04-04 15:25:00,60.66,60.74,60.65,60.73,214900.0,39.2409,39.2927,39.2344,39.2862,214900.0
2011-04-04 15:30:00,60.73,60.73,60.69,60.7,141700.0,39.2862,39.2862,39.2603,39.2668,141700.0
2011-04-04 15:35:00,60.7,60.7,60.67,60.69,274900.0,39.2668,39.2668,39.2474,39.2603,274900.0
2011-04-04 15:40:00,60.7,60.71,60.67,60.7,313000.0,39.2668,39.2733,39.2474,39.2668,313000.0
2011-04-04 15:45:00,60.7,60.71,60.68,60.7,312100.0,39.2668,39.2733,39.2538,39.2668,312100.0
2011-04-04 15:50:00,60.71,60.72,60.67,60.67,468200.0,39.2733,39.2797,39.2474,39.2474,468200.0
2011-04-04 15:55:00,60.68,60.73,60.68,60.72,1679600.0,39.2538,39.2862,39.2538,39.2797,1679600.0
2011-04-05 09:30:00,60.21,60.25,60.18,60.24,357800.0,38.9498,38.9757,38.9304,38.9692,357800.0
2011-04-05 09:35:00,60.25,60.3,60.21,60.22,328800.0,38.9757,39.008,38.9498,38.9563,328800.0
2011-04-05 09:40:00,60.22,60.23,60.16,60.22,304500.0,38.9563,38.9627,38.9175,38.9563,304500.0
2011-04-05 09:45:00,60.22,60.3,60.22,60.26,318100.0,38.9563,39.008,38.9563,38.9821,318100.0
2011-04-05 09:50:00,60.25,60.31,60.25,60.28,213600.0,38.9757,39.0145,38.9757,38.9951,213600.0
2011-04-05 09:55:00,60.29,60.32,60.24,60.29,271600.0,39.0016,39.021,38.9692,39.0016,271600.0
2011-04-05 10:00:00,60.29,60.34,60.22,60.26,612600.0,39.0016,39.0339,38.9563,38.9821,612600.0
2011-04-05 10:05:00,60.26,60.28,60.2,60.26,189500.0,38.9821,38.9951,38.9433,38.9821,189500.0
2011-04-05 10:10:00,60.26,60.33,60.25,60.29,113100.0,38.9821,39.0274,38.9757,39.0016,113100.0
2011-04-05 10:15:00,60.29,60.33,60.26,60.3,288700.0,39.0016,39.0274,38.9821,39.008,288700.0
2011-04-05 10:20:00,60.3,60.4,60.3,60.4,185100.0,39.008,39.0727,39.008,39.0727,185100.0
2011-04-05 10:25:00,60.4,60.48,60.36,60.46,161800.0,39.0727,39.1245,39.0468,39.1115,161800.0
2011-04-05 10:30:00,60.45,60.52,60.45,60.5,134400.0,39.1051,39.1503,39.1051,39.1374,134400.0
2011-04-05 10:35:00,60.5,60.56,60.48,60.5,322000.0,39.1374,39.1762,39.1245,39.1374,322000.0
2011-04-05 10:40:00,60.5,60.52,60.47,60.51,167600.0,39.1374,39.1503,39.118,39.1439,167600.0
2011-04-05 10:45:00,60.51,60.53,60.48,60.5,132200.0,39.1439,39.1568,39.1245,39.1374,132200.0
2011-04-05 10:50:00,60.5,60.52,60.47,60.49,146800.0,39.1374,39.1503,39.118,39.1309,146800.0
2011-04-05 10:55:00,60.48,60.51,60.45,60.5,155400.0,39.1245,39.1439,39.1051,39.1374,155400.0
2011-04-05 11:00:00,60.5,60.57,60.5,60.56,331400.0,39.1374,39.1827,39.1374,39.1762,331400.0
2011-04-05 11:05:00,60.56,60.57,60.5,60.5,397600.0,39.1762,39.1827,39.1374,39.1374,397600.0
2011-04-05 11:10:00,60.51,60.53,60.48,60.53,113700.0,39.1439,39.1568,39.1245,39.1568,113700.0
2011-04-05 11:15:00,60.53,60.56,60.5,60.54,140900.0,39.1568,39.1762,39.1374,39.1633,140900.0
2011-04-05 11:20:00,60.54,60.58,60.53,60.57,194900.0,39.1633,39.1892,39.1568,39.1827,194900.0
2011-04-05 11:25:00,60.58,60.59,60.56,60.57,172000.0,39.1892,39.1956,39.1762,39.1827,172000.0
2011-04-05 11:30:00,60.56,60.57,60.52,60.56,178900.0,39.1762,39.1827,39.1503,39.1762,178900.0
2011-04-05 11:35:00,60.57,60.64,60.56,60.63,159300.0,39.1827,39.228,39.1762,39.2215,159300.0
2011-04-05 11:40:00,60.64,60.65,60.6,60.62,128200.0,39.228,39.2344,39.2021,39.215,128200.0
2011-04-05 11:45:00,60.61,60.62,60.58,60.59,108000.0,39.2086,39.215,39.1892,39.1956,108000.0
2011-04-05 11:50:00,60.59,60.62,60.57,60.61,96800.0,39.1956,39.215,39.1827,39.2086,96800.0
2011-04-05 11:55:00,60.62,60.72,60.62,60.7,268000.0,39.215,39.2797,39.215,39.2668,268000.0
2011-04-05 12:00:00,60.7,60.74,60.69,60.74,188300.0,39.2668,39.2927,39.2603,39.2927,188300.0
2011-04-05 12:05:00,60.74,60.74,60.66,60.67,468200.0,39.2927,39.2927,39.2409,39.2474,468200.0
2011-04-05 12:10:00,60.67,60.7,60.66,60.7,263400.0,39.2474,39.2668,39.2409,39.2668,263400.0
2011-04-05 12:15:00,60.69,60.7,60.67,60.68,69800.0,39.2603,39.2668,39.2474,39.2538,69800.0
2011-04-05 12:20:00,60.68,60.71,60.67,60.68,49900.0,39.2538,39.2733,39.2474,39.2538,49900.0
2011-04-05 12:25:00,60.68,60.7,60.66,60.69,66200.0,39.2538,39.2668,39.2409,39.2603,66200.0
2011-04-05 12:30:00,60.69,60.7,60.67,60.67,52800.0,39.2603,39.2668,39.2474,39.2474,52800.0
2011-04-05 12:35:00,60.67,60.67,60.64,60.65,102200.0,39.2474,39.2474,39.228,39.2344,102200.0
2011-04-05 12:40:00,60.65,60.68,60.65,60.68,65900.0,39.2344,39.2538,39.2344,39.2538,65900.0
2011-04-05 12:45:00,60.68,60.71,60.66,60.71,58800.0,39.2538,39.2733,39.2409,39.2733,58800.0
2011-04-05 12:50:00,60.71,60.71,60.67,60.7,199500.0,39.2733,39.2733,39.2474,39.2668,199500.0
2011-04-05 12:55:00,60.69,60.72,60.68,60.69,334400.0,39.2603,39.2797,39.2538,39.2603,334400.0
2011-04-05 13:00:00,60.69,60.7,60.68,60.7,54900.0,39.2603,39.2668,39.2538,39.2668,54900.0
2011-04-05 13:05:00,60.7,60.76,60.68,60.73,310600.0,39.2668,39.3056,39.2538,39.2862,310600.0
2011-04-05 13:10:00,60.74,60.77,60.72,60.73,215600.0,39.2927,39.3121,39.2797,39.2862,215600.0
2011-04-05 13:15:00,60.74,60.75,60.72,60.73,237600.0,39.2927,39.2991,39.2797,39.2862,237600.0
2011-04-05 13:20:00,60.72,60.73,60.71,60.72,37600.0,39.2797,39.2862,39.2733,39.2797,37600.0
2011-04-05 13:25:00,60.73,60.73,60.68,60.7,73400.0,39.2862,39.2862,39.2538,39.2668,73400.0
2011-04-05 13:30:00,60.7,60.71,60.69,60.7,53100.0,39.2668,39.2733,39.2603,39.2668,53100.0
2011-04-05 13:35:00,60.7,60.71,60.69,60.69,25700.0,39.2668,39.2733,39.2603,39.2603,25700.0
2011-04-05 13:40:00,60.7,60.71,60.68,60.68,82300.0,39.2668,39.2733,39.2538,39.2538,82300.0
2011-04-05 13:45:00,60.68,60.7,60.67,60.68,85800.0,39.2538,39.2668,39.2474,39.2538,85800.0
2011-04-05 13:50:00,60.68,60.71,60.68,60.7,39100.0,39.2538,39.2733,39.2538,39.2668,39100.0
2011-04-05 13:55:00,60.71,60.72,60.7,60.72,59800.0,39.2733,39.2797,39.2668,39.2797,59800.0
2011-04-05 14:00:00,60.71,60.74,60.64,60.64,193900.0,39.2733,39.2927,39.228,39.228,193900.0
2011-04-05 14:05:00,60.63,60.71,60.62,60.7,235400.0,39.2215,39.2733,39.215,39.2668,235400.0
2011-04-05 14:10:00,60.7,60.73,60.69,60.72,92600.0,39.2668,39.2862,39.2603,39.2797,92600.0
2011-04-05 14:15:00,60.72,60.72,60.68,60.7,56800.0,39.2797,39.2797,39.2538,39.2668,56800.0
2011-04-05 14:20:00,60.71,60.76,60.71,60.74,51600.0,39.2733,39.3056,39.2733,39.2927,51600.0
2011-04-05 14:25:00,60.74,60.76,60.73,60.75,66700.0,39.2927,39.3056,39.2862,39.2991,66700.0
2011-04-05 14:30:00,60.74,60.75,60.68,60.68,77500.0,39.2927,39.2991,39.2538,39.2538,77500.0
2011-04-05 14:35:00,60.69,60.7,60.67,60.69,83200.0,39.2603,39.2668,39.2474,39.2603,83200.0
2011-04-05 14:40:00,60.69,60.69,60.61,60.61,128500.0,39.2603,39.2603,39.2086,39.2086,128500.0
2011-04-05 14:45:00,60.61,60.67,60.61,60.65,65800.0,39.2086,39.2474,39.2086,39.2344,65800.0
2011-04-05 14:50:00,60.66,60.68,60.64,60.66,92500.0,39.2409,39.2538,39.228,39.2409,92500.0
2011-04-05 14:55:00,60.65,60.69,60.62,60.67,101000.0,39.2344,39.2603,39.215,39.2474,101000.0
2011-04-05 15:00:00,60.67,60.68,60.64,60.64,121400.0,39.2474,39.2538,39.228,39.228,121400.0
2011-04-05 15:05:00,60.64,60.67,60.6,60.6,146100.0,39.228,39.2474,39.2021,39.2021,146100.0
2011-04-05 15:10:00,60.59,60.61,60.56,60.6,238800.0,39.1956,39.2086,39.1762,39.2021,238800.0
2011-04-05 15:15:00,60.6,60.61,60.59,60.6,88000.0,39.2021,39.2086,39.1956,39.2021,88000.0
2011-04-05 15:20:00,60.6,60.61,60.59,60.61,79000.0,39.2021,39.2086,39.1956,39.2086,79000.0
2011-04-05 15:25:00,60.6,60.63,60.6,60.61,78900.0,39.2021,39.2215,39.2021,39.2086,78900.0
2011-04-05 15:30:00,60.61,60.62,60.56,60.57,206500.0,39.2086,39.215,39.1762,39.1827,206500.0
2011-04-05 15:35:00,60.57,60.63,60.56,60.62,113900.0,39.1827,39.2215,39.1762,39.215,113900.0
2011-04-05 15:40:00,60.61,60.64,60.61,60.64,104300.0,39.2086,39.228,39.2086,39.228,104300.0
2011-04-05 15:45:00,60.64,60.64,60.6,60.63,281700.0,39.228,39.228,39.2021,39.2215,281700.0
2011-04-05 15:50:00,60.63,60.63,60.56,60.58,304000.0,39.2215,39.2215,39.1762,39.1892,304000.0
2011-04-05 15:55:00,60.59,60.61,60.57,60.6,637600.0,39.1956,39.2086,39.1827,39.2021,637600.0
2011-04-06 09:30:00,60.83,60.89,60.8,60.82,407600.0,39.3509,39.3897,39.3315,39.3444,407600.0
2011-04-06 09:35:00,60.82,60.9,60.81,60.9,152800.0,39.3444,39.3962,39.3379,39.3962,152800.0
2011-04-06 09:40:00,60.9,60.94,60.88,60.94,218900.0,39.3962,39.422,39.3832,39.422,218900.0
2011-04-06 09:45:00,60.94,60.95,60.9,60.92,217500.0,39.422,39.4285,39.3962,39.4091,217500.0
2011-04-06 09:50:00,60.92,60.95,60.88,60.88,237600.0,39.4091,39.4285,39.3832,39.3832,237600.0
2011-04-06 09:55:00,60.89,60.93,60.86,60.9,241200.0,39.3897,39.4156,39.3703,39.3962,241200.0
2011-04-06 10:00:00,60.9,60.96,60.9,60.95,163200.0,39.3962,39.435,39.3962,39.4285,163200.0
2011-04-06 10:05:00,60.95,60.97,60.91,60.92,164700.0,39.4285,39.4414,39.4026,39.4091,164700.0
2011-04-06 10:10:00,60.92,60.94,60.9,60.9,136900.0,39.4091,39.422,39.3962,39.3962,136900.0
2011-04-06 10:15:00,60.89,60.91,60.85,60.9,88100.0,39.3897,39.4026,39.3638,39.3962,88100.0
2011-04-06 10:20:00,60.9,60.95,60.88,60.94,91400.0,39.3962,39.4285,39.3832,39.422,91400.0
2011-04-06 10:25:00,60.93,60.97,60.93,60.95,155800.0,39.4156,39.4414,39.4156,39.4285,155800.0
2011-04-06 10:30:00,60.95,60.99,60.92,60.99,123100.0,39.4285,39.4544,39.4091,39.4544,123100.0
2011-04-06 10:35:00,60.99,61.03,60.96,61.03,200500.0,39.4544,39.4803,39.435,39.4803,200500.0
2011-04-06 10:40:00,61.03,61.1,61.02,61.08,163500.0,39.4803,39.5255,39.4738,39.5126,163500.0
2011-04-06 10:45:00,61.08,61.11,61.08,61.08,130500.0,39.5126,39.532,39.5126,39.5126,130500.0
2011-04-06 10:50:00,61.09,61.15,61.04,61.15,182700.0,39.5191,39.5579,39.4867,39.5579,182700.0
2011-04-06 10:55:00,61.14,61.16,61.09,61.13,126300.0,39.5514,39.5644,39.5191,39.5449,126300.0
2011-04-06 11:00:00,61.14,61.14,61.05,61.07,151100.0,39.5514,39.5514,39.4932,39.5061,151100.0
2011-04-06 11:05:00,61.06,61.07,60.96,60.96,252700.0,39.4997,39.5061,39.435,39.435,252700.0
2011-04-06 11:10:00,60.96,60.98,60.92,60.93,179200.0,39.435,39.4479,39.4091,39.4156,179200.0
2011-04-06 11:15:00,60.93,60.98,60.92,60.97,187500.0,39.4156,39.4479,39.4091,39.4414,187500.0
2011-04-06 11:20:00,60.98,61.02,60.95,61.02,146900.0,39.4479,39.4738,39.4285,39.4738,146900.0
2011-04-06 11:25:00,61.03,61.03,60.98,61.0,101600.0,39.4803,39.4803,39.4479,39.4609,101600.0
2011-04-06 11:30:00,61.0,61.05,60.98,60.98,190300.0,39.4609,39.4932,39.4479,39.4479,190300.0
2011-04-06 11:35:00,60.98,60.99,60.92,60.96,80000.0,39.4479,39.4544,39.4091,39.435,80000.0
2011-04-06 11:40:00,60.96,60.99,60.92,60.92,145600.0,39.435,39.4544,39.4091,39.4091,145600.0
2011-04-06 11:45:00,60.92,60.96,60.92,60.96,172000.0,39.4091,39.435,39.4091,39.435,172000.0
2011-04-06 11:50:00,60.96,60.98,60.94,60.98,82000.0,39.435,39.4479,39.422,39.4479,82000.0
2011-04-06 11:55:00,60.97,60.98,60.91,60.91,76100.0,39.4414,39.4479,39.4026,39.4026,76100.0
2011-04-06 12:00:00,60.9,60.93,60.88,60.89,142000.0,39.3962,39.4156,39.3832,39.3897,142000.0
2011-04-06 12:05:00,60.89,60.92,60.87,60.9,646000.0,39.3897,39.4091,39.3768,39.3962,646000.0
2011-04-06 12:10:00,60.89,60.93,60.89,60.93,220700.0,39.3897,39.4156,39.3897,39.4156,220700.0
2011-04-06 12:15:00,60.93,60.94,60.88,60.91,91400.0,39.4156,39.422,39.3832,39.4026,91400.0
2011-04-06 12:20:00,60.91,60.95,60.9,60.93,176400.0,39.4026,39.4285,39.3962,39.4156,176400.0
2011-04-06 12:25:00,60.92,60.94,60.89,60.92,143100.0,39.4091,39.422,39.3897,39.4091,143100.0
2011-04-06 12:30:00,60.91,60.96,60.9,60.9,173700.0,39.4026,39.435,39.3962,39.3962,173700.0
2011-04-06 12:35:00,60.9,60.92,60.89,60.89,68200.0,39.3962,39.4091,39.3897,39.3897,68200.0
2011-04-06 12:40:00,60.89,60.93,60.89,60.91,79300.0,39.3897,39.4156,39.3897,39.4026,79300.0
2011-04-06 12:45:00,60.9,60.91,60.88,60.91,74500.0,39.3962,39.4026,39.3832,39.4026,74500.0
2011-04-06 12:50:00,60.91,60.91,60.88,60.89,99200.0,39.4026,39.4026,39.3832,39.3897,99200.0
2011-04-06 12:55:00,60.9,60.91,60.88,60.91,68300.0,39.3962,39.4026,39.3832,39.4026,68300.0
2011-04-06 13:00:00,60.9,60.91,60.89,60.91,72800.0,39.3962,39.4026,39.3897,39.4026,72800.0
2011-04-06 13:05:00,60.9,60.94,60.9,60.93,112000.0,39.3962,39.422,39.3962,39.4156,112000.0
2011-04-06 13:10:00,60.94,60.97,60.94,60.96,68600.0,39.422,39.4414,39.422,39.435,68600.0
2011-04-06 13:15:00,60.96,61.0,60.95,60.99,136200.0,39.435,39.4609,39.4285,39.4544,136200.0
2011-04-06 13:20:00,60.99,60.99,60.97,60.98,61400.0,39.4544,39.4544,39.4414,39.4479,61400.0
2011-04-06 13:25:00,60.99,61.01,60.97,61.01,47800.0,39.4544,39.4673,39.4414,39.4673,47800.0
2011-04-06 13:30:00,61.01,61.02,60.98,61.0,100800.0,39.4673,39.4738,39.4479,39.4609,100800.0
2011-04-06 13:35:00,60.99,61.02,60.98,60.99,48700.0,39.4544,39.4738,39.4479,39.4544,48700.0
2011-04-06 13:40:00,61.0,61.01,60.97,60.97,70300.0,39.4609,39.4673,39.4414,39.4414,70300.0
2011-04-06 13:45:00,60.98,60.99,60.94,60.95,78000.0,39.4479,39.4544,39.422,39.4285,78000.0
2011-04-06 13:50:00,60.94,60.99,60.94,60.98,36900.0,39.422,39.4544,39.422,39.4479,36900.0
2011-04-06 13:55:00,60.98,61.01,60.97,61.01,57800.0,39.4479,39.4673,39.4414,39.4673,57800.0
2011-04-06 14:00:00,61.0,61.01,60.98,60.99,89800.0,39.4609,39.4673,39.4479,39.4544,89800.0
2011-04-06 14:05:00,60.99,61.01,60.97,61.0,157300.0,39.4544,39.4673,39.4414,39.4609,157300.0
2011-04-06 14:10:00,61.01,61.03,60.97,61.02,82700.0,39.4673,39.4803,39.4414,39.4738,82700.0
2011-04-06 14:15:00,61.01,61.02,60.98,61.0,77100.0,39.4673,39.4738,39.4479,39.4609,77100.0
2011-04-06 14:20:00,60.99,61.0,60.98,60.99,64200.0,39.4544,39.4609,39.4479,39.4544,64200.0
2011-04-06 14:25:00,60.98,61.0,60.97,60.99,55300.0,39.4479,39.4609,39.4414,39.4544,55300.0
2011-04-06 14:30:00,60.99,61.02,60.98,61.01,79900.0,39.4544,39.4738,39.4479,39.4673,79900.0
2011-04-06 14:35:00,61.01,61.04,61.01,61.04,52900.0,39.4673,39.4867,39.4673,39.4867,52900.0
2011-04-06 14:40:00,61.04,61.04,61.01,61.03,78400.0,39.4867,39.4867,39.4673,39.4803,78400.0
2011-04-06 14:45:00,61.03,61.07,61.02,61.04,95300.0,39.4803,39.5061,39.4738,39.4867,95300.0
2011-04-06 14:50:00,61.04,61.05,61.02,61.03,82200.0,39.4867,39.4932,39.4738,39.4803,82200.0
2011-04-06 14:55:00,61.02,61.05,61.01,61.03,72500.0,39.4738,39.4932,39.4673,39.4803,72500.0
2011-04-06 15:00:00,61.03,61.06,61.02,61.06,66300.0,39.4803,39.4997,39.4738,39.4997,66300.0
2011-04-06 15:05:00,61.06,61.06,61.03,61.03,131200.0,39.4997,39.4997,39.4803,39.4803,131200.0
2011-04-06 15:10:00,61.03,61.08,61.03,61.07,99700.0,39.4803,39.5126,39.4803,39.5061,99700.0
2011-04-06 15:15:00,61.07,61.1,61.06,61.08,168700.0,39.5061,39.5255,39.4997,39.5126,168700.0
2011-04-06 15:20:00,61.08,61.09,61.05,61.06,152300.0,39.5126,39.5191,39.4932,39.4997,152300.0
2011-04-06 15:25:00,61.07,61.08,61.06,61.07,127200.0,39.5061,39.5126,39.4997,39.5061,127200.0
2011-04-06 15:30:00,61.08,61.09,61.05,61.08,183100.0,39.5126,39.5191,39.4932,39.5126,183100.0
2011-04-06 15:35:00,61.09,61.09,61.07,61.07,206000.0,39.5191,39.5191,39.5061,39.5061,206000.0
2011-04-06 15:40:00,61.08,61.1,61.07,61.1,283800.0,39.5126,39.5255,39.5061,39.5255,283800.0
2011-04-06 15:45:00,61.1,61.11,61.08,61.1,558600.0,39.5255,39.532,39.5126,39.5255,558600.0
2011-04-06 15:50:00,61.1,61.12,61.08,61.1,449400.0,39.5255,39.5385,39.5126,39.5255,449400.0
2011-04-06 15:55:00,61.1,61.12,61.08,61.09,1183000.0,39.5255,39.5385,39.5126,39.5191,1183000.0
2011-04-07 09:30:00,60.93,60.95,60.9,60.93,246500.0,39.4156,39.4285,39.3962,39.4156,246500.0
2011-04-07 09:35:00,60.93,60.97,60.92,60.92,256000.0,39.4156,39.4414,39.4091,39.4091,256000.0
2011-04-07 09:40:00,60.92,61.04,60.91,61.02,225100.0,39.4091,39.4867,39.4026,39.4738,225100.0
2011-04-07 09:45:00,61.02,61.09,61.02,61.09,176400.0,39.4738,39.5191,39.4738,39.5191,176400.0
2011-04-07 09:50:00,61.09,61.13,61.07,61.12,115300.0,39.5191,39.5449,39.5061,39.5385,115300.0
2011-04-07 09:55:00,61.12,61.13,61.08,61.11,157500.0,39.5385,39.5449,39.5126,39.532,157500.0
2011-04-07 10:00:00,61.12,61.13,61.07,61.1,142400.0,39.5385,39.5449,39.5061,39.5255,142400.0
2011-04-07 10:05:00,61.1,61.1,61.04,61.07,370700.0,39.5255,39.5255,39.4867,39.5061,370700.0
2011-04-07 10:10:00,61.07,61.1,61.05,61.08,131000.0,39.5061,39.5255,39.4932,39.5126,131000.0
2011-04-07 10:15:00,61.08,61.1,61.02,61.05,80500.0,39.5126,39.5255,39.4738,39.4932,80500.0
2011-04-07 10:20:00,61.05,61.12,61.05,61.1,61300.0,39.4932,39.5385,39.4932,39.5255,61300.0
2011-04-07 10:25:00,61.1,61.13,61.05,61.05,113600.0,39.5255,39.5449,39.4932,39.4932,113600.0
2011-04-07 10:30:00,61.05,61.06,60.97,60.97,251000.0,39.4932,39.4997,39.4414,39.4414,251000.0
2011-04-07 10:35:00,60.97,60.98,60.71,60.8,426900.0,39.4414,39.4479,39.2733,39.3315,426900.0
2011-04-07 10:40:00,60.79,60.8,60.61,60.68,996900.0,39.325,39.3315,39.2086,39.2538,996900.0
2011-04-07 10:45:00,60.68,60.8,60.59,60.76,706300.0,39.2538,39.3315,39.1956,39.3056,706300.0
2011-04-07 10:50:00,60.76,60.86,60.72,60.84,376000.0,39.3056,39.3703,39.2797,39.3573,376000.0
2011-04-07 10:55:00,60.84,60.85,60.79,60.8,280500.0,39.3573,39.3638,39.325,39.3315,280500.0
2011-04-07 11:00:00,60.81,60.82,60.71,60.75,146100.0,39.3379,39.3444,39.2733,39.2991,146100.0
2011-04-07 11:05:00,60.75,60.87,60.75,60.76,231900.0,39.2991,39.3768,39.2991,39.3056,231900.0
2011-04-07 11:10:00,60.77,60.79,60.66,60.69,264800.0,39.3121,39.325,39.2409,39.2603,264800.0
2011-04-07 11:15:00,60.69,60.72,60.6,60.6,230000.0,39.2603,39.2797,39.2021,39.2021,230000.0
2011-04-07 11:20:00,60.61,60.62,60.53,60.62,376800.0,39.2086,39.215,39.1568,39.215,376800.0
2011-04-07 11:25:00,60.62,60.68,60.59,60.61,350800.0,39.215,39.2538,39.1956,39.2086,350800.0
2011-04-07 11:30:00,60.6,60.63,60.46,60.48,258300.0,39.2021,39.2215,39.1115,39.1245,258300.0
2011-04-07 11:35:00,60.48,60.57,60.43,60.55,572000.0,39.1245,39.1827,39.0921,39.1697,572000.0
2011-04-07 11:40:00,60.55,60.62,60.53,60.59,420500.0,39.1697,39.215,39.1568,39.1956,420500.0
2011-04-07 11:45:00,60.59,60.62,60.51,60.54,243200.0,39.1956,39.215,39.1439,39.1633,243200.0
2011-04-07 11:50:00,60.54,60.6,60.52,60.58,305500.0,39.1633,39.2021,39.1503,39.1892,305500.0
2011-04-07 11:55:00,60.58,60.8,60.55,60.78,242600.0,39.1892,39.3315,39.1697,39.3185,242600.0
2011-04-07 12:00:00,60.77,60.8,60.72,60.72,180300.0,39.3121,39.3315,39.2797,39.2797,180300.0
2011-04-07 12:05:00,60.72,60.8,60.7,60.8,135100.0,39.2797,39.3315,39.2668,39.3315,135100.0
2011-04-07 12:10:00,60.8,60.8,60.77,60.78,85700.0,39.3315,39.3315,39.3121,39.3185,85700.0
2011-04-07 12:15:00,60.78,60.82,60.78,60.8,137900.0,39.3185,39.3444,39.3185,39.3315,137900.0
2011-04-07 12:20:00,60.8,60.82,60.76,60.78,32000.0,39.3315,39.3444,39.3056,39.3185,32000.0
2011-04-07 12:25:00,60.78,60.8,60.77,60.78,51400.0,39.3185,39.3315,39.3121,39.3185,51400.0
2011-04-07 12:30:00,60.78,60.82,60.78,60.82,58600.0,39.3185,39.3444,39.3185,39.3444,58600.0
2011-04-07 12:35:00,60.81,60.88,60.79,60.86,349500.0,39.3379,39.3832,39.325,39.3703,349500.0
2011-04-07 12:40:00,60.86,60.89,60.85,60.85,150100.0,39.3703,39.3897,39.3638,39.3638,150100.0
2011-04-07 12:45:00,60.86,60.87,60.84,60.84,34400.0,39.3703,39.3768,39.3573,39.3573,34400.0
2011-04-07 12:50:00,60.85,60.86,60.84,60.85,34400.0,39.3638,39.3703,39.3573,39.3638,34400.0
2011-04-07 12:55:00,60.85,60.87,60.84,60.87,27200.0,39.3638,39.3768,39.3573,39.3768,27200.0
2011-04-07 13:00:00,60.86,60.87,60.82,60.83,91100.0,39.3703,39.3768,39.3444,39.3509,91100.0
2011-04-07 13:05:00,60.83,60.9,60.82,60.85,124500.0,39.3509,39.3962,39.3444,39.3638,124500.0
2011-04-07 13:10:00,60.86,60.86,60.77,60.78,121700.0,39.3703,39.3703,39.3121,39.3185,121700.0
2011-04-07 13:15:00,60.78,60.79,60.75,60.76,30500.0,39.3185,39.325,39.2991,39.3056,30500.0
2011-04-07 13:20:00,60.76,60.79,60.74,60.79,41100.0,39.3056,39.325,39.2927,39.325,41100.0
2011-04-07 13:25:00,60.79,60.79,60.73,60.74,92500.0,39.325,39.325,39.2862,39.2927,92500.0
2011-04-07 13:30:00,60.73,60.76,60.7,60.75,307800.0,39.2862,39.3056,39.2668,39.2991,307800.0
2011-04-07 13:35:00,60.75,60.76,60.7,60.7,161000.0,39.2991,39.3056,39.2668,39.2668,161000.0
2011-04-07 13:40:00,60.7,60.72,60.65,60.65,348800.0,39.2668,39.2797,39.2344,39.2344,348800.0
2011-04-07 13:45:00,60.66,60.67,60.6,60.65,220600.0,39.2409,39.2474,39.2021,39.2344,220600.0
2011-04-07 13:50:00,60.66,60.72,60.65,60.7,183600.0,39.2409,39.2797,39.2344,39.2668,183600.0
2011-04-07 13:55:00,60.71,60.75,60.67,60.7,126500.0,39.2733,39.2991,39.2474,39.2668,126500.0
2011-04-07 14:00:00,60.7,60.74,60.7,60.73,51000.0,39.2668,39.2927,39.2668,39.2862,51000.0
2011-04-07 14:05:00,60.73,60.74,60.69,60.71,74000.0,39.2862,39.2927,39.2603,39.2733,74000.0
2011-04-07 14:10:00,60.7,60.73,60.68,60.69,39100.0,39.2668,39.2862,39.2538,39.2603,39100.0
2011-04-07 14:15:00,60.68,60.74,60.67,60.74,51700.0,39.2538,39.2927,39.2474,39.2927,51700.0
2011-04-07 14:20:00,60.74,60.74,60.68,60.71,48900.0,39.2927,39.2927,39.2538,39.2733,48900.0
2011-04-07 14:25:00,60.72,60.72,60.66,60.66,47300.0,39.2797,39.2797,39.2409,39.2409,47300.0
2011-04-07 14:30:00,60.66,60.71,60.66,60.7,36000.0,39.2409,39.2733,39.2409,39.2668,36000.0
2011-04-07 14:35:00,60.7,60.74,60.68,60.69,105600.0,39.2668,39.2927,39.2538,39.2603,105600.0
2011-04-07 14:40:00,60.69,60.73,60.67,60.73,118500.0,39.2603,39.2862,39.2474,39.2862,118500.0
2011-04-07 14:45:00,60.73,60.73,60.69,60.71,54700.0,39.2862,39.2862,39.2603,39.2733,54700.0
2011-04-07 14:50:00,60.71,60.78,60.7,60.78,40900.0,39.2733,39.3185,39.2668,39.3185,40900.0
2011-04-07 14:55:00,60.77,60.79,60.75,60.78,47300.0,39.3121,39.325,39.2991,39.3185,47300.0
2011-04-07 15:00:00,60.77,60.78,60.75,60.78,60000.0,39.3121,39.3185,39.2991,39.3185,60000.0
2011-04-07 15:05:00,60.78,60.78,60.74,60.77,61000.0,39.3185,39.3185,39.2927,39.3121,61000.0
2011-04-07 15:10:00,60.77,60.77,60.73,60.76,31700.0,39.3121,39.3121,39.2862,39.3056,31700.0
2011-04-07 15:15:00,60.76,60.82,60.73,60.81,49800.0,39.3056,39.3444,39.2862,39.3379,49800.0
2011-04-07 15:20:00,60.81,60.82,60.78,60.79,68700.0,39.3379,39.3444,39.3185,39.325,68700.0
2011-04-07 15:25:00,60.79,60.81,60.74,60.77,98500.0,39.325,39.3379,39.2927,39.3121,98500.0
2011-04-07 15:30:00,60.77,60.78,60.72,60.76,123400.0,39.3121,39.3185,39.2797,39.3056,123400.0
2011-04-07 15:35:00,60.77,60.79,60.76,60.79,170300.0,39.3121,39.325,39.3056,39.325,170300.0
2011-04-07 15:40:00,60.79,60.82,60.79,60.82,110600.0,39.325,39.3444,39.325,39.3444,110600.0
2011-04-07 15:45:00,60.82,60.86,60.79,60.8,214500.0,39.3444,39.3703,39.325,39.3315,214500.0
2011-04-07 15:50:00,60.8,60.81,60.76,60.79,258900.0,39.3315,39.3379,39.3056,39.325,258900.0
2011-04-07 15:55:00,60.79,60.81,60.77,60.78,434600.0,39.325,39.3379,39.3121,39.3185,434600.0
2011-04-08 09:30:00,61.54,61.59,61.5,61.53,370600.0,39.8102,39.8425,39.7843,39.8037,370600.0
2011-04-08 09:35:00,61.53,61.56,61.49,61.49,180500.0,39.8037,39.8231,39.7778,39.7778,180500.0
2011-04-08 09:40:00,61.49,61.53,61.45,61.53,187000.0,39.7778,39.8037,39.752,39.8037,187000.0
2011-04-08 09:45:00,61.52,61.52,61.42,61.45,288300.0,39.7972,39.7972,39.7325,39.752,288300.0
2011-04-08 09:50:00,61.46,61.49,61.4,61.49,237100.0,39.7584,39.7778,39.7196,39.7778,237100.0
2011-04-08 09:55:00,61.48,61.5,61.47,61.49,91600.0,39.7714,39.7843,39.7649,39.7778,91600.0
2011-04-08 10:00:00,61.48,61.52,61.46,61.48,98000.0,39.7714,39.7972,39.7584,39.7714,98000.0
2011-04-08 10:05:00,61.47,61.48,61.41,61.41,176700.0,39.7649,39.7714,39.7261,39.7261,176700.0
2011-04-08 10:10:00,61.41,61.48,61.41,61.47,202700.0,39.7261,39.7714,39.7261,39.7649,202700.0
2011-04-08 10:15:00,61.47,61.5,61.4,61.43,136300.0,39.7649,39.7843,39.7196,39.739,136300.0
2011-04-08 10:20:00,61.42,61.43,61.33,61.4,216000.0,39.7325,39.739,39.6743,39.7196,216000.0
2011-04-08 10:25:00,61.39,61.43,61.37,61.38,96500.0,39.7131,39.739,39.7002,39.7067,96500.0
2011-04-08 10:30:00,61.38,61.42,61.37,61.4,161600.0,39.7067,39.7325,39.7002,39.7196,161600.0
2011-04-08 10:35:00,61.4,61.42,61.38,61.41,129800.0,39.7196,39.7325,39.7067,39.7261,129800.0
2011-04-08 10:40:00,61.42,61.45,61.41,61.41,88200.0,39.7325,39.752,39.7261,39.7261,88200.0
2011-04-08 10:45:00,61.42,61.46,61.41,61.44,82000.0,39.7325,39.7584,39.7261,39.7455,82000.0
2011-04-08 10:50:00,61.44,61.46,61.38,61.42,113700.0,39.7455,39.7584,39.7067,39.7325,113700.0
2011-04-08 10:55:00,61.41,61.45,61.4,61.4,186900.0,39.7261,39.752,39.7196,39.7196,186900.0
2011-04-08 11:00:00,61.4,61.43,61.34,61.4,101300.0,39.7196,39.739,39.6808,39.7196,101300.0
2011-04-08 11:05:00,61.41,61.44,61.37,61.4,188000.0,39.7261,39.7455,39.7002,39.7196,188000.0
2011-04-08 11:10:00,61.4,61.4,61.36,61.37,173600.0,39.7196,39.7196,39.6937,39.7002,173600.0
2011-04-08 11:15:00,61.36,61.44,61.36,61.43,163500.0,39.6937,39.7455,39.6937,39.739,163500.0
2011-04-08 11:20:00,61.43,61.46,61.41,61.42,129300.0,39.739,39.7584,39.7261,39.7325,129300.0
2011-04-08 11:25:00,61.42,61.43,61.35,61.36,153700.0,39.7325,39.739,39.6873,39.6937,153700.0
2011-04-08 11:30:00,61.35,61.43,61.34,61.43,147800.0,39.6873,39.739,39.6808,39.739,147800.0
2011-04-08 11:35:00,61.43,61.47,61.42,61.46,123700.0,39.739,39.7649,39.7325,39.7584,123700.0
2011-04-08 11:40:00,61.46,61.49,61.44,61.49,239600.0,39.7584,39.7778,39.7455,39.7778,239600.0
2011-04-08 11:45:00,61.49,61.5,61.46,61.48,41200.0,39.7778,39.7843,39.7584,39.7714,41200.0
2011-04-08 11:50:00,61.48,61.49,61.44,61.46,339600.0,39.7714,39.7778,39.7455,39.7584,339600.0
2011-04-08 11:55:00,61.45,61.46,61.43,61.44,269400.0,39.752,39.7584,39.739,39.7455,269400.0
2011-04-08 12:00:00,61.44,61.48,61.44,61.44,95200.0,39.7455,39.7714,39.7455,39.7455,95200.0
2011-04-08 12:05:00,61.44,61.46,61.43,61.43,95700.0,39.7455,39.7584,39.739,39.739,95700.0
2011-04-08 12:10:00,61.44,61.46,61.42,61.46,148100.0,39.7455,39.7584,39.7325,39.7584,148100.0
2011-04-08 12:15:00,61.46,61.48,61.42,61.46,157700.0,39.7584,39.7714,39.7325,39.7584,157700.0
2011-04-08 12:20:00,61.47,61.47,61.41,61.41,24500.0,39.7649,39.7649,39.7261,39.7261,24500.0
2011-04-08 12:25:00,61.41,61.44,61.41,61.43,43800.0,39.7261,39.7455,39.7261,39.739,43800.0
2011-04-08 12:30:00,61.42,61.46,61.42,61.44,49800.0,39.7325,39.7584,39.7325,39.7455,49800.0
2011-04-08 12:35:00,61.44,61.45,61.44,61.45,12800.0,39.7455,39.752,39.7455,39.752,12800.0
2011-04-08 12:40:00,61.44,61.45,61.42,61.42,33500.0,39.7455,39.752,39.7325,39.7325,33500.0
2011-04-08 12:45:00,61.43,61.44,61.41,61.42,31300.0,39.739,39.7455,39.7261,39.7325,31300.0
2011-04-08 12:50:00,61.42,61.43,61.36,61.38,142500.0,39.7325,39.739,39.6937,39.7067,142500.0
2011-04-08 12:55:00,61.38,61.39,61.35,61.38,31900.0,39.7067,39.7131,39.6873,39.7067,31900.0
2011-04-08 13:00:00,61.38,61.42,61.36,61.41,32900.0,39.7067,39.7325,39.6937,39.7261,32900.0
2011-04-08 13:05:00,61.4,61.42,61.39,61.42,45600.0,39.7196,39.7325,39.7131,39.7325,45600.0
2011-04-08 13:10:00,61.42,61.42,61.38,61.4,71600.0,39.7325,39.7325,39.7067,39.7196,71600.0
2011-04-08 13:15:00,61.4,61.43,61.39,61.42,135000.0,39.7196,39.739,39.7131,39.7325,135000.0
2011-04-08 13:20:00,61.41,61.46,61.41,61.46,92500.0,39.7261,39.7584,39.7261,39.7584,92500.0
2011-04-08 13:25:00,61.45,61.47,61.42,61.45,167400.0,39.752,39.7649,39.7325,39.752,167400.0
2011-04-08 13:30:00,61.45,61.46,61.4,61.42,32400.0,39.752,39.7584,39.7196,39.7325,32400.0
2011-04-08 13:35:00,61.43,61.45,61.42,61.43,55200.0,39.739,39.752,39.7325,39.739,55200.0
2011-04-08 13:40:00,61.44,61.44,61.41,61.43,55300.0,39.7455,39.7455,39.7261,39.739,55300.0
2011-04-08 13:45:00,61.43,61.46,61.42,61.44,92300.0,39.739,39.7584,39.7325,39.7455,92300.0
2011-04-08 13:50:00,61.45,61.49,61.44,61.47,72000.0,39.752,39.7778,39.7455,39.7649,72000.0
2011-04-08 13:55:00,61.48,61.49,61.44,61.49,72500.0,39.7714,39.7778,39.7455,39.7778,72500.0
2011-04-08 14:00:00,61.49,61.5,61.47,61.47,70700.0,39.7778,39.7843,39.7649,39.7649,70700.0
2011-04-08 14:05:00,61.48,61.51,61.47,61.5,46700.0,39.7714,39.7908,39.7649,39.7843,46700.0
2011-04-08 14:10:00,61.5,61.5,61.44,61.44,41100.0,39.7843,39.7843,39.7455,39.7455,41100.0
2011-04-08 14:15:00,61.44,61.46,61.42,61.45,76800.0,39.7455,39.7584,39.7325,39.752,76800.0
2011-04-08 14:20:00,61.44,61.45,61.41,61.41,96000.0,39.7455,39.752,39.7261,39.7261,96000.0
2011-04-08 14:25:00,61.41,61.42,61.37,61.4,104600.0,39.7261,39.7325,39.7002,39.7196,104600.0
2011-04-08 14:30:00,61.39,61.41,61.37,61.39,45900.0,39.7131,39.7261,39.7002,39.7131,45900.0
2011-04-08 14:35:00,61.38,61.38,61.34,61.37,94500.0,39.7067,39.7067,39.6808,39.7002,94500.0
2011-04-08 14:40:00,61.37,61.38,61.33,61.33,71500.0,39.7002,39.7067,39.6743,39.6743,71500.0
2011-04-08 14:45:00,61.34,61.34,61.24,61.25,178800.0,39.6808,39.6808,39.6161,39.6226,178800.0
2011-04-08 14:50:00,61.24,61.26,61.22,61.25,115400.0,39.6161,39.629,39.6032,39.6226,115400.0
2011-04-08 14:55:00,61.26,61.26,61.15,61.16,336700.0,39.629,39.629,39.5579,39.5644,336700.0
2011-04-08 15:00:00,61.15,61.18,61.11,61.16,222500.0,39.5579,39.5773,39.532,39.5644,222500.0
2011-04-08 15:05:00,61.16,61.22,61.14,61.2,152000.0,39.5644,39.6032,39.5514,39.5902,152000.0
2011-04-08 15:10:00,61.2,61.22,61.17,61.17,105600.0,39.5902,39.6032,39.5708,39.5708,105600.0
2011-04-08 15:15:00,61.18,61.18,61.14,61.17,98300.0,39.5773,39.5773,39.5514,39.5708,98300.0
2011-04-08 15:20:00,61.18,61.19,61.15,61.16,66200.0,39.5773,39.5838,39.5579,39.5644,66200.0
2011-04-08 15:25:00,61.17,61.21,61.14,61.2,61500.0,39.5708,39.5967,39.5514,39.5902,61500.0
2011-04-08 15:30:00,61.2,61.27,61.19,61.26,100300.0,39.5902,39.6355,39.5838,39.629,100300.0
2011-04-08 15:35:00,61.25,61.27,61.21,61.22,134100.0,39.6226,39.6355,39.5967,39.6032,134100.0
2011-04-08 15:40:00,61.22,61.26,61.2,61.24,141900.0,39.6032,39.629,39.5902,39.6161,141900.0
2011-04-08 15:45:00,61.25,61.33,61.25,61.3,321300.0,39.6226,39.6743,39.6226,39.6549,321300.0
2011-04-08 15:50:00,61.31,61.33,61.28,61.32,281600.0,39.6614,39.6743,39.642,39.6679,281600.0
2011-04-08 15:55:00,61.31,61.35,61.26,61.28,1272300.0,39.6614,39.6873,39.629,39.642,1272300.0
2011-04-11 09:30:00,61.45,61.49,61.42,61.47,359700.0,39.752,39.7778,39.7325,39.7649,359700.0
2011-04-11 09:35:00,61.48,61.48,61.38,61.41,216500.0,39.7714,39.7714,39.7067,39.7261,216500.0
2011-04-11 09:40:00,61.4,61.48,61.39,61.47,156200.0,39.7196,39.7714,39.7131,39.7649,156200.0
2011-04-11 09:45:00,61.48,61.58,61.46,61.58,93600.0,39.7714,39.8361,39.7584,39.8361,93600.0
2011-04-11 09:50:00,61.58,61.61,61.53,61.57,200000.0,39.8361,39.8555,39.8037,39.8296,200000.0
2011-04-11 09:55:00,61.57,61.59,61.5,61.5,148600.0,39.8296,39.8425,39.7843,39.7843,148600.0
2011-04-11 10:00:00,61.51,61.56,61.51,61.52,144000.0,39.7908,39.8231,39.7908,39.7972,144000.0
2011-04-11 10:05:00,61.51,61.53,61.45,61.45,125000.0,39.7908,39.8037,39.752,39.752,125000.0
2011-04-11 10:10:00,61.46,61.48,61.43,61.48,128900.0,39.7584,39.7714,39.739,39.7714,128900.0
2011-04-11 10:15:00,61.48,61.52,61.44,61.45,142400.0,39.7714,39.7972,39.7455,39.752,142400.0
2011-04-11 10:20:00,61.45,61.47,61.42,61.43,187700.0,39.752,39.7649,39.7325,39.739,187700.0
2011-04-11 10:25:00,61.43,61.47,61.41,61.45,298800.0,39.739,39.7649,39.7261,39.752,298800.0
2011-04-11 10:30:00,61.45,61.45,61.38,61.42,125000.0,39.752,39.752,39.7067,39.7325,125000.0
2011-04-11 10:35:00,61.43,61.47,61.41,61.47,128600.0,39.739,39.7649,39.7261,39.7649,128600.0
2011-04-11 10:40:00,61.46,61.5,61.42,61.49,113700.0,39.7584,39.7843,39.7325,39.7778,113700.0
2011-04-11 10:45:00,61.49,61.52,61.47,61.52,84800.0,39.7778,39.7972,39.7649,39.7972,84800.0
2011-04-11 10:50:00,61.52,61.54,61.47,61.49,135000.0,39.7972,39.8102,39.7649,39.7778,135000.0
2011-04-11 10:55:00,61.49,61.53,61.49,61.52,268300.0,39.7778,39.8037,39.7778,39.7972,268300.0
2011-04-11 11:00:00,61.53,61.54,61.45,61.46,191000.0,39.8037,39.8102,39.752,39.7584,191000.0
2011-04-11 11:05:00,61.45,61.51,61.45,61.49,128900.0,39.752,39.7908,39.752,39.7778,128900.0
2011-04-11 11:10:00,61.5,61.5,61.46,61.48,104900.0,39.7843,39.7843,39.7584,39.7714,104900.0
2011-04-11 11:15:00,61.49,61.54,61.49,61.5,81900.0,39.7778,39.8102,39.7778,39.7843,81900.0
2011-04-11 11:20:00,61.5,61.5,61.44,61.44,74600.0,39.7843,39.7843,39.7455,39.7455,74600.0
2011-04-11 11:25:00,61.45,61.46,61.41,61.42,92800.0,39.752,39.7584,39.7261,39.7325,92800.0
2011-04-11 11:30:00,61.43,61.45,61.39,61.42,150100.0,39.739,39.752,39.7131,39.7325,150100.0
2011-04-11 11:35:00,61.42,61.43,61.39,61.42,74500.0,39.7325,39.739,39.7131,39.7325,74500.0
2011-04-11 11:40:00,61.42,61.5,61.42,61.49,32700.0,39.7325,39.7843,39.7325,39.7778,32700.0
2011-04-11 11:45:00,61.49,61.5,61.46,61.46,31800.0,39.7778,39.7843,39.7584,39.7584,31800.0
2011-04-11 11:50:00,61.46,61.5,61.46,61.46,54600.0,39.7584,39.7843,39.7584,39.7584,54600.0
2011-04-11 11:55:00,61.46,61.47,61.39,61.4,56600.0,39.7584,39.7649,39.7131,39.7196,56600.0
2011-04-11 12:00:00,61.39,61.44,61.39,61.41,55300.0,39.7131,39.7455,39.7131,39.7261,55300.0
2011-04-11 12:05:00,61.41,61.41,61.36,61.37,134900.0,39.7261,39.7261,39.6937,39.7002,134900.0
2011-04-11 12:10:00,61.37,61.39,61.36,61.37,65100.0,39.7002,39.7131,39.6937,39.7002,65100.0
2011-04-11 12:15:00,61.37,61.37,61.34,61.37,32200.0,39.7002,39.7002,39.6808,39.7002,32200.0
2011-04-11 12:20:00,61.36,61.41,61.36,61.39,144800.0,39.6937,39.7261,39.6937,39.7131,144800.0
2011-04-11 12:25:00,61.39,61.41,61.37,61.38,47600.0,39.7131,39.7261,39.7002,39.7067,47600.0
2011-04-11 12:30:00,61.38,61.38,61.34,61.35,24900.0,39.7067,39.7067,39.6808,39.6873,24900.0
2011-04-11 12:35:00,61.35,61.35,61.23,61.27,165000.0,39.6873,39.6873,39.6096,39.6355,165000.0
2011-04-11 12:40:00,61.27,61.3,61.23,61.29,201300.0,39.6355,39.6549,39.6096,39.6485,201300.0
2011-04-11 12:45:00,61.29,61.29,61.25,61.25,57000.0,39.6485,39.6485,39.6226,39.6226,57000.0
2011-04-11 12:50:00,61.24,61.29,61.24,61.28,45300.0,39.6161,39.6485,39.6161,39.642,45300.0
2011-04-11 12:55:00,61.27,61.28,61.24,61.24,56900.0,39.6355,39.642,39.6161,39.6161,56900.0
2011-04-11 13:00:00,61.24,61.27,61.22,61.25,114900.0,39.6161,39.6355,39.6032,39.6226,114900.0
2011-04-11 13:05:00,61.25,61.3,61.24,61.3,36900.0,39.6226,39.6549,39.6161,39.6549,36900.0
2011-04-11 13:10:00,61.29,61.3,61.25,61.26,43600.0,39.6485,39.6549,39.6226,39.629,43600.0
2011-04-11 13:15:00,61.25,61.25,61.2,61.24,71800.0,39.6226,39.6226,39.5902,39.6161,71800.0
2011-04-11 13:20:00,61.24,61.29,61.23,61.28,178900.0,39.6161,39.6485,39.6096,39.642,178900.0
2011-04-11 13:25:00,61.29,61.31,61.28,61.31,287700.0,39.6485,39.6614,39.642,39.6614,287700.0
2011-04-11 13:30:00,61.3,61.32,61.27,61.28,102300.0,39.6549,39.6679,39.6355,39.642,102300.0
2011-04-11 13:35:00,61.28,61.29,61.26,61.27,40500.0,39.642,39.6485,39.629,39.6355,40500.0
2011-04-11 13:40:00,61.28,61.31,61.27,61.28,130500.0,39.642,39.6614,39.6355,39.642,130500.0
2011-04-11 13:45:00,61.27,61.27,61.22,61.23,67900.0,39.6355,39.6355,39.6032,39.6096,67900.0
2011-04-11 13:50:00,61.23,61.31,61.21,61.29,148700.0,39.6096,39.6614,39.5967,39.6485,148700.0
2011-04-11 13:55:00,61.3,61.31,61.27,61.3,217800.0,39.6549,39.6614,39.6355,39.6549,217800.0
2011-04-11 14:00:00,61.3,61.32,61.28,61.3,60000.0,39.6549,39.6679,39.642,39.6549,60000.0
2011-04-11 14:05:00,61.3,61.33,61.27,61.28,153700.0,39.6549,39.6743,39.6355,39.642,153700.0
2011-04-11 14:10:00,61.29,61.3,61.26,61.28,33000.0,39.6485,39.6549,39.629,39.642,33000.0
2011-04-11 14:15:00,61.27,61.29,61.25,61.29,54800.0,39.6355,39.6485,39.6226,39.6485,54800.0
2011-04-11 14:20:00,61.28,61.3,61.26,61.28,216000.0,39.642,39.6549,39.629,39.642,216000.0
2011-04-11 14:25:00,61.27,61.28,61.25,61.26,91800.0,39.6355,39.642,39.6226,39.629,91800.0
2011-04-11 14:30:00,61.26,61.29,61.21,61.23,99500.0,39.629,39.6485,39.5967,39.6096,99500.0
2011-04-11 14:35:00,61.23,61.23,61.19,61.2,105700.0,39.6096,39.6096,39.5838,39.5902,105700.0
2011-04-11 14:40:00,61.19,61.21,61.18,61.19,28500.0,39.5838,39.5967,39.5773,39.5838,28500.0
2011-04-11 14:45:00,61.18,61.19,61.14,61.16,57900.0,39.5773,39.5838,39.5514,39.5644,57900.0
2011-04-11 14:50:00,61.16,61.19,61.14,61.14,88000.0,39.5644,39.5838,39.5514,39.5514,88000.0
2011-04-11 14:55:00,61.13,61.14,61.09,61.12,88600.0,39.5449,39.5514,39.5191,39.5385,88600.0
2011-04-11 15:00:00,61.12,61.12,61.03,61.07,282400.0,39.5385,39.5385,39.4803,39.5061,282400.0
2011-04-11 15:05:00,61.07,61.09,61.05,61.06,102600.0,39.5061,39.5191,39.4932,39.4997,102600.0
2011-04-11 15:10:00,61.06,61.07,61.04,61.06,60800.0,39.4997,39.5061,39.4867,39.4997,60800.0
2011-04-11 15:15:00,61.06,61.1,61.03,61.09,265400.0,39.4997,39.5255,39.4803,39.5191,265400.0
2011-04-11 15:20:00,61.09,61.13,61.08,61.11,131600.0,39.5191,39.5449,39.5126,39.532,131600.0
2011-04-11 15:25:00,61.1,61.12,61.07,61.07,34100.0,39.5255,39.5385,39.5061,39.5061,34100.0
2011-04-11 15:30:00,61.07,61.13,61.07,61.09,89300.0,39.5061,39.5449,39.5061,39.5191,89300.0
2011-04-11 15:35:00,61.09,61.12,61.09,61.12,58100.0,39.5191,39.5385,39.5191,39.5385,58100.0
2011-04-11 15:40:00,61.12,61.16,61.12,61.16,58400.0,39.5385,39.5644,39.5385,39.5644,58400.0
2011-04-11 15:45:00,61.16,61.2,61.13,61.19,156700.0,39.5644,39.5902,39.5449,39.5838,156700.0
2011-04-11 15:50:00,61.19,61.2,61.16,61.17,117300.0,39.5838,39.5902,39.5644,39.5708,117300.0
2011-04-11 15:55:00,61.17,61.17,61.14,61.16,486300.0,39.5708,39.5708,39.5514,39.5644,486300.0
2011-04-12 09:30:00,60.88,60.9,60.82,60.85,306100.0,39.3832,39.3962,39.3444,39.3638,306100.0
2011-04-12 09:35:00,60.85,60.92,60.82,60.9,292700.0,39.3638,39.4091,39.3444,39.3962,292700.0
2011-04-12 09:40:00,60.9,60.93,60.87,60.9,136600.0,39.3962,39.4156,39.3768,39.3962,136600.0
2011-04-12 09:45:00,60.89,60.95,60.88,60.88,147800.0,39.3897,39.4285,39.3832,39.3832,147800.0
2011-04-12 09:50:00,60.87,60.9,60.78,60.8,143300.0,39.3768,39.3962,39.3185,39.3315,143300.0
2011-04-12 09:55:00,60.8,60.8,60.7,60.75,193900.0,39.3315,39.3315,39.2668,39.2991,193900.0
2011-04-12 10:00:00,60.75,60.75,60.69,60.71,170600.0,39.2991,39.2991,39.2603,39.2733,170600.0
2011-04-12 10:05:00,60.7,60.7,60.57,60.59,247900.0,39.2668,39.2668,39.1827,39.1956,247900.0
2011-04-12 10:10:00,60.59,60.65,60.56,60.64,177700.0,39.1956,39.2344,39.1762,39.228,177700.0
2011-04-12 10:15:00,60.64,60.68,60.62,60.65,357000.0,39.228,39.2538,39.215,39.2344,357000.0
2011-04-12 10:20:00,60.64,60.66,60.61,60.61,177300.0,39.228,39.2409,39.2086,39.2086,177300.0
2011-04-12 10:25:00,60.61,60.73,60.59,60.72,174600.0,39.2086,39.2862,39.1956,39.2797,174600.0
2011-04-12 10:30:00,60.72,60.72,60.68,60.68,100000.0,39.2797,39.2797,39.2538,39.2538,100000.0
2011-04-12 10:35:00,60.68,60.7,60.59,60.65,139400.0,39.2538,39.2668,39.1956,39.2344,139400.0
2011-04-12 10:40:00,60.65,60.68,60.59,60.61,73800.0,39.2344,39.2538,39.1956,39.2086,73800.0
2011-04-12 10:45:00,60.61,60.61,60.54,60.6,227400.0,39.2086,39.2086,39.1633,39.2021,227400.0
2011-04-12 10:50:00,60.6,60.62,60.54,60.56,89700.0,39.2021,39.215,39.1633,39.1762,89700.0
2011-04-12 10:55:00,60.57,60.59,60.52,60.52,239400.0,39.1827,39.1956,39.1503,39.1503,239400.0
2011-04-12 11:00:00,60.53,60.56,60.49,60.49,119200.0,39.1568,39.1762,39.1309,39.1309,119200.0
2011-04-12 11:05:00,60.49,60.51,60.43,60.44,129600.0,39.1309,39.1439,39.0921,39.0986,129600.0
2011-04-12 11:10:00,60.44,60.51,60.44,60.51,137400.0,39.0986,39.1439,39.0986,39.1439,137400.0
2011-04-12 11:15:00,60.51,60.51,60.43,60.43,90700.0,39.1439,39.1439,39.0921,39.0921,90700.0
2011-04-12 11:20:00,60.44,60.49,60.41,60.48,82400.0,39.0986,39.1309,39.0792,39.1245,82400.0
2011-04-12 11:25:00,60.47,60.48,60.43,60.45,557700.0,39.118,39.1245,39.0921,39.1051,557700.0
2011-04-12 11:30:00,60.44,60.48,60.42,60.47,304900.0,39.0986,39.1245,39.0857,39.118,304900.0
2011-04-12 11:35:00,60.47,60.52,60.47,60.51,147400.0,39.118,39.1503,39.118,39.1439,147400.0
2011-04-12 11:40:00,60.51,60.57,60.5,60.56,226600.0,39.1439,39.1827,39.1374,39.1762,226600.0
2011-04-12 11:45:00,60.57,60.57,60.54,60.56,125700.0,39.1827,39.1827,39.1633,39.1762,125700.0
2011-04-12 11:50:00,60.56,60.56,60.53,60.53,61000.0,39.1762,39.1762,39.1568,39.1568,61000.0
2011-04-12 11:55:00,60.54,60.56,60.51,60.56,99800.0,39.1633,39.1762,39.1439,39.1762,99800.0
2011-04-12 12:00:00,60.55,60.57,60.54,60.55,160400.0,39.1697,39.1827,39.1633,39.1697,160400.0
2011-04-12 12:05:00,60.55,60.57,60.54,60.56,88900.0,39.1697,39.1827,39.1633,39.1762,88900.0
2011-04-12 12:10:00,60.56,60.57,60.53,60.56,123300.0,39.1762,39.1827,39.1568,39.1762,123300.0
2011-04-12 12:15:00,60.55,60.57,60.54,60.56,35300.0,39.1697,39.1827,39.1633,39.1762,35300.0
2011-04-12 12:20:00,60.56,60.57,60.55,60.56,41500.0,39.1762,39.1827,39.1697,39.1762,41500.0
2011-04-12 12:25:00,60.57,60.57,60.56,60.56,45200.0,39.1827,39.1827,39.1762,39.1762,45200.0
2011-04-12 12:30:00,60.56,60.57,60.52,60.53,63000.0,39.1762,39.1827,39.1503,39.1568,63000.0
2011-04-12 12:35:00,60.53,60.57,60.51,60.56,58600.0,39.1568,39.1827,39.1439,39.1762,58600.0
2011-04-12 12:40:00,60.56,60.61,60.54,60.61,117900.0,39.1762,39.2086,39.1633,39.2086,117900.0
2011-04-12 12:45:00,60.61,60.69,60.61,60.68,164500.0,39.2086,39.2603,39.2086,39.2538,164500.0
2011-04-12 12:50:00,60.68,60.71,60.68,60.69,148700.0,39.2538,39.2733,39.2538,39.2603,148700.0
2011-04-12 12:55:00,60.7,60.7,60.64,60.66,74500.0,39.2668,39.2668,39.228,39.2409,74500.0
2011-04-12 13:00:00,60.66,60.68,60.63,60.67,95700.0,39.2409,39.2538,39.2215,39.2474,95700.0
2011-04-12 13:05:00,60.67,60.67,60.62,60.64,77800.0,39.2474,39.2474,39.215,39.228,77800.0
2011-04-12 13:10:00,60.64,60.67,60.59,60.61,94800.0,39.228,39.2474,39.1956,39.2086,94800.0
2011-04-12 13:15:00,60.61,60.64,60.58,60.59,80800.0,39.2086,39.228,39.1892,39.1956,80800.0
2011-04-12 13:20:00,60.58,60.61,60.58,60.61,92400.0,39.1892,39.2086,39.1892,39.2086,92400.0
2011-04-12 13:25:00,60.61,60.67,60.6,60.67,70100.0,39.2086,39.2474,39.2021,39.2474,70100.0
2011-04-12 13:30:00,60.68,60.71,60.67,60.7,227900.0,39.2538,39.2733,39.2474,39.2668,227900.0
2011-04-12 13:35:00,60.7,60.71,60.66,60.67,254100.0,39.2668,39.2733,39.2409,39.2474,254100.0
2011-04-12 13:40:00,60.65,60.66,60.62,60.65,83500.0,39.2344,39.2409,39.215,39.2344,83500.0
2011-04-12 13:45:00,60.65,60.73,60.64,60.7,139300.0,39.2344,39.2862,39.228,39.2668,139300.0
2011-04-12 13:50:00,60.71,60.74,60.69,60.74,63100.0,39.2733,39.2927,39.2603,39.2927,63100.0
2011-04-12 13:55:00,60.73,60.78,60.72,60.72,62000.0,39.2862,39.3185,39.2797,39.2797,62000.0
2011-04-12 14:00:00,60.72,60.77,60.72,60.73,158400.0,39.2797,39.3121,39.2797,39.2862,158400.0
2011-04-12 14:05:00,60.73,60.82,60.72,60.81,193100.0,39.2862,39.3444,39.2797,39.3379,193100.0
2011-04-12 14:10:00,60.81,60.81,60.75,60.78,83600.0,39.3379,39.3379,39.2991,39.3185,83600.0
2011-04-12 14:15:00,60.78,60.8,60.76,60.76,213200.0,39.3185,39.3315,39.3056,39.3056,213200.0
2011-04-12 14:20:00,60.77,60.81,60.76,60.79,75400.0,39.3121,39.3379,39.3056,39.325,75400.0
2011-04-12 14:25:00,60.8,60.83,60.77,60.8,165500.0,39.3315,39.3509,39.3121,39.3315,165500.0
2011-04-12 14:30:00,60.8,60.82,60.77,60.78,126600.0,39.3315,39.3444,39.3121,39.3185,126600.0
2011-04-12 14:35:00,60.77,60.78,60.73,60.74,181000.0,39.3121,39.3185,39.2862,39.2927,181000.0
2011-04-12 14:40:00,60.74,60.76,60.72,60.72,92600.0,39.2927,39.3056,39.2797,39.2797,92600.0
2011-04-12 14:45:00,60.73,60.74,60.67,60.7,132900.0,39.2862,39.2927,39.2474,39.2668,132900.0
2011-04-12 14:50:00,60.69,60.71,60.68,60.7,79600.0,39.2603,39.2733,39.2538,39.2668,79600.0
2011-04-12 14:55:00,60.71,60.71,60.67,60.7,65100.0,39.2733,39.2733,39.2474,39.2668,65100.0
2011-04-12 15:00:00,60.7,60.71,60.67,60.68,132200.0,39.2668,39.2733,39.2474,39.2538,132200.0
2011-04-12 15:05:00,60.69,60.72,60.69,60.7,58800.0,39.2603,39.2797,39.2603,39.2668,58800.0
2011-04-12 15:10:00,60.71,60.73,60.7,60.72,49400.0,39.2733,39.2862,39.2668,39.2797,49400.0
2011-04-12 15:15:00,60.71,60.72,60.69,60.7,105600.0,39.2733,39.2797,39.2603,39.2668,105600.0
2011-04-12 15:20:00,60.7,60.71,60.59,60.62,451300.0,39.2668,39.2733,39.1956,39.215,451300.0
2011-04-12 15:25:00,60.62,60.62,60.58,60.61,216700.0,39.215,39.215,39.1892,39.2086,216700.0
2011-04-12 15:30:00,60.6,60.61,60.56,60.59,319200.0,39.2021,39.2086,39.1762,39.1956,319200.0
2011-04-12 15:35:00,60.59,60.65,60.58,60.64,101500.0,39.1956,39.2344,39.1892,39.228,101500.0
2011-04-12 15:40:00,60.64,60.65,60.61,60.64,177800.0,39.228,39.2344,39.2086,39.228,177800.0
2011-04-12 15:45:00,60.63,60.64,60.6,60.62,335400.0,39.2215,39.228,39.2021,39.215,335400.0
2011-04-12 15:50:00,60.62,60.68,60.61,60.66,841400.0,39.215,39.2538,39.2086,39.2409,841400.0
2011-04-12 15:55:00,60.66,60.67,60.58,60.6,1137600.0,39.2409,39.2474,39.1892,39.2021,1137600.0
2011-04-13 09:30:00,61.25,61.27,61.17,61.2,309500.0,39.6226,39.6355,39.5708,39.5902,309500.0
2011-04-13 09:35:00,61.19,61.23,61.17,61.2,190200.0,39.5838,39.6096,39.5708,39.5902,190200.0
2011-04-13 09:40:00,61.2,61.25,61.16,61.16,253900.0,39.5902,39.6226,39.5644,39.5644,253900.0
2011-04-13 09:45:00,61.16,61.17,61.11,61.13,165300.0,39.5644,39.5708,39.532,39.5449,165300.0
2011-04-13 09:50:00,61.13,61.15,61.09,61.14,141900.0,39.5449,39.5579,39.5191,39.5514,141900.0
2011-04-13 09:55:00,61.14,61.14,61.03,61.04,231900.0,39.5514,39.5514,39.4803,39.4867,231900.0
2011-04-13 10:00:00,61.03,61.06,60.98,61.02,90100.0,39.4803,39.4997,39.4479,39.4738,90100.0
2011-04-13 10:05:00,61.02,61.03,60.95,60.98,203900.0,39.4738,39.4803,39.4285,39.4479,203900.0
2011-04-13 10:10:00,60.98,60.99,60.93,60.93,175400.0,39.4479,39.4544,39.4156,39.4156,175400.0
2011-04-13 10:15:00,60.93,61.0,60.93,60.99,86400.0,39.4156,39.4609,39.4156,39.4544,86400.0
2011-04-13 10:20:00,60.99,61.04,60.98,61.03,169800.0,39.4544,39.4867,39.4479,39.4803,169800.0
2011-04-13 10:25:00,61.03,61.09,61.02,61.09,121500.0,39.4803,39.5191,39.4738,39.5191,121500.0
2011-04-13 10:30:00,61.09,61.13,61.06,61.08,73300.0,39.5191,39.5449,39.4997,39.5126,73300.0
2011-04-13 10:35:00,61.09,61.09,61.04,61.04,72500.0,39.5191,39.5191,39.4867,39.4867,72500.0
2011-04-13 10:40:00,61.04,61.11,61.03,61.1,170100.0,39.4867,39.532,39.4803,39.5255,170100.0
2011-04-13 10:45:00,61.1,61.22,61.09,61.22,133700.0,39.5255,39.6032,39.5191,39.6032,133700.0
2011-04-13 10:50:00,61.22,61.29,61.22,61.26,151600.0,39.6032,39.6485,39.6032,39.629,151600.0
2011-04-13 10:55:00,61.26,61.28,61.24,61.25,117400.0,39.629,39.642,39.6161,39.6226,117400.0
2011-04-13 11:00:00,61.25,61.26,61.19,61.2,167700.0,39.6226,39.629,39.5838,39.5902,167700.0
2011-04-13 11:05:00,61.19,61.21,61.18,61.2,94700.0,39.5838,39.5967,39.5773,39.5902,94700.0
2011-04-13 11:10:00,61.2,61.2,61.12,61.14,177100.0,39.5902,39.5902,39.5385,39.5514,177100.0
2011-04-13 11:15:00,61.14,61.14,61.09,61.11,186600.0,39.5514,39.5514,39.5191,39.532,186600.0
2011-04-13 11:20:00,61.12,61.12,61.05,61.06,130700.0,39.5385,39.5385,39.4932,39.4997,130700.0
2011-04-13 11:25:00,61.05,61.07,61.03,61.04,153400.0,39.4932,39.5061,39.4803,39.4867,153400.0
2011-04-13 11:30:00,61.04,61.11,61.03,61.08,190400.0,39.4867,39.532,39.4803,39.5126,190400.0
2011-04-13 11:35:00,61.09,61.09,60.94,60.95,128700.0,39.5191,39.5191,39.422,39.4285,128700.0
2011-04-13 11:40:00,60.95,61.03,60.93,61.01,175000.0,39.4285,39.4803,39.4156,39.4673,175000.0
2011-04-13 11:45:00,61.0,61.0,60.96,60.97,229700.0,39.4609,39.4609,39.435,39.4414,229700.0
2011-04-13 11:50:00,60.96,61.01,60.96,60.98,73800.0,39.435,39.4673,39.435,39.4479,73800.0
2011-04-13 11:55:00,60.98,60.98,60.85,60.87,73000.0,39.4479,39.4479,39.3638,39.3768,73000.0
2011-04-13 12:00:00,60.87,60.91,60.86,60.89,117000.0,39.3768,39.4026,39.3703,39.3897,117000.0
2011-04-13 12:05:00,60.9,60.9,60.86,60.88,96900.0,39.3962,39.3962,39.3703,39.3832,96900.0
2011-04-13 12:10:00,60.89,60.94,60.89,60.9,90400.0,39.3897,39.422,39.3897,39.3962,90400.0
2011-04-13 12:15:00,60.9,60.94,60.89,60.91,72300.0,39.3962,39.422,39.3897,39.4026,72300.0
2011-04-13 12:20:00,60.92,60.92,60.86,60.86,40200.0,39.4091,39.4091,39.3703,39.3703,40200.0
2011-04-13 12:25:00,60.86,60.88,60.85,60.86,51000.0,39.3703,39.3832,39.3638,39.3703,51000.0
2011-04-13 12:30:00,60.85,60.86,60.81,60.81,72800.0,39.3638,39.3703,39.3379,39.3379,72800.0
2011-04-13 12:35:00,60.81,60.82,60.69,60.72,160600.0,39.3379,39.3444,39.2603,39.2797,160600.0
2011-04-13 12:40:00,60.72,60.73,60.66,60.66,94900.0,39.2797,39.2862,39.2409,39.2409,94900.0
2011-04-13 12:45:00,60.65,60.69,60.63,60.69,164800.0,39.2344,39.2603,39.2215,39.2603,164800.0
2011-04-13 12:50:00,60.69,60.74,60.68,60.73,80400.0,39.2603,39.2927,39.2538,39.2862,80400.0
2011-04-13 12:55:00,60.73,60.73,60.71,60.73,48600.0,39.2862,39.2862,39.2733,39.2862,48600.0
2011-04-13 13:00:00,60.73,60.79,60.7,60.78,111700.0,39.2862,39.325,39.2668,39.3185,111700.0
2011-04-13 13:05:00,60.78,60.79,60.75,60.76,32200.0,39.3185,39.325,39.2991,39.3056,32200.0
2011-04-13 13:10:00,60.77,60.8,60.72,60.73,130200.0,39.3121,39.3315,39.2797,39.2862,130200.0
2011-04-13 13:15:00,60.73,60.77,60.73,60.74,47200.0,39.2862,39.3121,39.2862,39.2927,47200.0
2011-04-13 13:20:00,60.74,60.77,60.74,60.77,61300.0,39.2927,39.3121,39.2927,39.3121,61300.0
2011-04-13 13:25:00,60.77,60.78,60.72,60.76,87300.0,39.3121,39.3185,39.2797,39.3056,87300.0
2011-04-13 13:30:00,60.76,60.76,60.73,60.75,68900.0,39.3056,39.3056,39.2862,39.2991,68900.0
2011-04-13 13:35:00,60.75,60.76,60.71,60.72,67100.0,39.2991,39.3056,39.2733,39.2797,67100.0
2011-04-13 13:40:00,60.72,60.74,60.71,60.74,86400.0,39.2797,39.2927,39.2733,39.2927,86400.0
2011-04-13 13:45:00,60.73,60.74,60.71,60.73,68800.0,39.2862,39.2927,39.2733,39.2862,68800.0
2011-04-13 13:50:00,60.72,60.72,60.67,60.72,54800.0,39.2797,39.2797,39.2474,39.2797,54800.0
2011-04-13 13:55:00,60.72,60.72,60.66,60.7,51600.0,39.2797,39.2797,39.2409,39.2668,51600.0
2011-04-13 14:00:00,60.71,60.77,60.7,60.74,89400.0,39.2733,39.3121,39.2668,39.2927,89400.0
2011-04-13 14:05:00,60.73,60.74,60.67,60.72,78200.0,39.2862,39.2927,39.2474,39.2797,78200.0
2011-04-13 14:10:00,60.73,60.74,60.67,60.69,77600.0,39.2862,39.2927,39.2474,39.2603,77600.0
2011-04-13 14:15:00,60.69,60.69,60.61,60.65,90800.0,39.2603,39.2603,39.2086,39.2344,90800.0
2011-04-13 14:20:00,60.66,60.74,60.63,60.74,143700.0,39.2409,39.2927,39.2215,39.2927,143700.0
2011-04-13 14:25:00,60.73,60.83,60.72,60.8,319300.0,39.2862,39.3509,39.2797,39.3315,319300.0
2011-04-13 14:30:00,60.8,60.82,60.79,60.81,84700.0,39.3315,39.3444,39.325,39.3379,84700.0
2011-04-13 14:35:00,60.81,60.83,60.77,60.78,86800.0,39.3379,39.3509,39.3121,39.3185,86800.0
2011-04-13 14:40:00,60.79,60.87,60.79,60.87,164000.0,39.325,39.3768,39.325,39.3768,164000.0
2011-04-13 14:45:00,60.87,60.9,60.84,60.85,241000.0,39.3768,39.3962,39.3573,39.3638,241000.0
2011-04-13 14:50:00,60.84,60.91,60.84,60.87,225800.0,39.3573,39.4026,39.3573,39.3768,225800.0
2011-04-13 14:55:00,60.88,60.9,60.85,60.85,135500.0,39.3832,39.3962,39.3638,39.3638,135500.0
2011-04-13 15:00:00,60.86,60.95,60.86,60.92,140700.0,39.3703,39.4285,39.3703,39.4091,140700.0
2011-04-13 15:05:00,60.92,60.93,60.87,60.9,125800.0,39.4091,39.4156,39.3768,39.3962,125800.0
2011-04-13 15:10:00,60.9,60.92,60.88,60.9,102400.0,39.3962,39.4091,39.3832,39.3962,102400.0
2011-04-13 15:15:00,60.9,60.93,60.86,60.93,219800.0,39.3962,39.4156,39.3703,39.4156,219800.0
2011-04-13 15:20:00,60.94,60.95,60.9,60.91,200000.0,39.422,39.4285,39.3962,39.4026,200000.0
2011-04-13 15:25:00,60.91,60.92,60.87,60.87,243700.0,39.4026,39.4091,39.3768,39.3768,243700.0
2011-04-13 15:30:00,60.87,60.88,60.83,60.84,167800.0,39.3768,39.3832,39.3509,39.3573,167800.0
2011-04-13 15:35:00,60.84,60.87,60.82,60.86,131100.0,39.3573,39.3768,39.3444,39.3703,131100.0
2011-04-13 15:40:00,60.86,60.88,60.85,60.85,129800.0,39.3703,39.3832,39.3638,39.3638,129800.0
2011-04-13 15:45:00,60.86,60.86,60.82,60.82,264800.0,39.3703,39.3703,39.3444,39.3444,264800.0
2011-04-13 15:50:00,60.82,60.83,60.78,60.8,401500.0,39.3444,39.3509,39.3185,39.3315,401500.0
2011-04-13 15:55:00,60.8,60.81,60.75,60.76,2062200.0,39.3315,39.3379,39.2991,39.3056,2062200.0
2011-04-14 09:30:00,60.57,60.61,60.48,60.53,989000.0,39.1827,39.2086,39.1245,39.1568,989000.0
2011-04-14 09:35:00,60.53,60.57,60.51,60.56,452200.0,39.1568,39.1827,39.1439,39.1762,452200.0
2011-04-14 09:40:00,60.55,60.63,60.54,60.58,284500.0,39.1697,39.2215,39.1633,39.1892,284500.0
2011-04-14 09:45:00,60.58,60.6,60.46,60.46,264500.0,39.1892,39.2021,39.1115,39.1115,264500.0
2011-04-14 09:50:00,60.46,60.52,60.41,60.5,350800.0,39.1115,39.1503,39.0792,39.1374,350800.0
2011-04-14 09:55:00,60.5,60.62,60.47,60.59,222700.0,39.1374,39.215,39.118,39.1956,222700.0
2011-04-14 10:00:00,60.59,60.64,60.56,60.61,251800.0,39.1956,39.228,39.1762,39.2086,251800.0
2011-04-14 10:05:00,60.62,60.66,60.59,60.64,154200.0,39.215,39.2409,39.1956,39.228,154200.0
2011-04-14 10:10:00,60.64,60.67,60.57,60.58,170700.0,39.228,39.2474,39.1827,39.1892,170700.0
2011-04-14 10:15:00,60.57,60.7,60.57,60.68,165900.0,39.1827,39.2668,39.1827,39.2538,165900.0
2011-04-14 10:20:00,60.69,60.71,60.66,60.71,105200.0,39.2603,39.2733,39.2409,39.2733,105200.0
2011-04-14 10:25:00,60.71,60.82,60.69,60.8,151600.0,39.2733,39.3444,39.2603,39.3315,151600.0
2011-04-14 10:30:00,60.8,60.86,60.8,60.82,344200.0,39.3315,39.3703,39.3315,39.3444,344200.0
2011-04-14 10:35:00,60.82,60.91,60.82,60.86,120100.0,39.3444,39.4026,39.3444,39.3703,120100.0
2011-04-14 10:40:00,60.87,60.88,60.8,60.81,108500.0,39.3768,39.3832,39.3315,39.3379,108500.0
2011-04-14 10:45:00,60.81,60.84,60.81,60.84,41600.0,39.3379,39.3573,39.3379,39.3573,41600.0
2011-04-14 10:50:00,60.83,60.89,60.82,60.83,125900.0,39.3509,39.3897,39.3444,39.3509,125900.0
2011-04-14 10:55:00,60.84,60.88,60.82,60.84,113800.0,39.3573,39.3832,39.3444,39.3573,113800.0
2011-04-14 11:00:00,60.83,60.86,60.81,60.86,221800.0,39.3509,39.3703,39.3379,39.3703,221800.0
2011-04-14 11:05:00,60.87,60.9,60.8,60.84,190300.0,39.3768,39.3962,39.3315,39.3573,190300.0
2011-04-14 11:10:00,60.84,60.86,60.79,60.79,291700.0,39.3573,39.3703,39.325,39.325,291700.0
2011-04-14 11:15:00,60.78,60.83,60.75,60.8,300000.0,39.3185,39.3509,39.2991,39.3315,300000.0
2011-04-14 11:20:00,60.81,60.84,60.8,60.8,125200.0,39.3379,39.3573,39.3315,39.3315,125200.0
2011-04-14 11:25:00,60.81,60.84,60.76,60.81,393800.0,39.3379,39.3573,39.3056,39.3379,393800.0
2011-04-14 11:30:00,60.81,60.83,60.75,60.75,161400.0,39.3379,39.3509,39.2991,39.2991,161400.0
2011-04-14 11:35:00,60.74,60.74,60.69,60.72,117100.0,39.2927,39.2927,39.2603,39.2797,117100.0
2011-04-14 11:40:00,60.72,60.72,60.64,60.69,117500.0,39.2797,39.2797,39.228,39.2603,117500.0
2011-04-14 11:45:00,60.69,60.74,60.69,60.72,160600.0,39.2603,39.2927,39.2603,39.2797,160600.0
2011-04-14 11:50:00,60.71,60.75,60.71,60.75,117400.0,39.2733,39.2991,39.2733,39.2991,117400.0
2011-04-14 11:55:00,60.75,60.77,60.72,60.75,308800.0,39.2991,39.3121,39.2797,39.2991,308800.0
2011-04-14 12:00:00,60.75,60.81,60.74,60.81,148400.0,39.2991,39.3379,39.2927,39.3379,148400.0
2011-04-14 12:05:00,60.81,60.82,60.79,60.8,96900.0,39.3379,39.3444,39.325,39.3315,96900.0
2011-04-14 12:10:00,60.81,60.91,60.81,60.9,110500.0,39.3379,39.4026,39.3379,39.3962,110500.0
2011-04-14 12:15:00,60.91,60.93,60.88,60.88,83000.0,39.4026,39.4156,39.3832,39.3832,83000.0
2011-04-14 12:20:00,60.89,60.92,60.86,60.87,57800.0,39.3897,39.4091,39.3703,39.3768,57800.0
2011-04-14 12:25:00,60.88,60.93,60.88,60.93,63100.0,39.3832,39.4156,39.3832,39.4156,63100.0
2011-04-14 12:30:00,60.92,61.0,60.92,60.98,326800.0,39.4091,39.4609,39.4091,39.4479,326800.0
2011-04-14 12:35:00,60.97,60.98,60.92,60.94,87300.0,39.4414,39.4479,39.4091,39.422,87300.0
2011-04-14 12:40:00,60.93,60.95,60.91,60.93,201800.0,39.4156,39.4285,39.4026,39.4156,201800.0
2011-04-14 12:45:00,60.93,60.93,60.9,60.9,31300.0,39.4156,39.4156,39.3962,39.3962,31300.0
2011-04-14 12:50:00,60.91,60.94,60.89,60.93,66000.0,39.4026,39.422,39.3897,39.4156,66000.0
2011-04-14 12:55:00,60.93,60.96,60.92,60.93,34200.0,39.4156,39.435,39.4091,39.4156,34200.0
2011-04-14 13:00:00,60.94,61.01,60.94,60.99,162300.0,39.422,39.4673,39.422,39.4544,162300.0
2011-04-14 13:05:00,60.98,61.0,60.95,60.97,68100.0,39.4479,39.4609,39.4285,39.4414,68100.0
2011-04-14 13:10:00,60.96,60.97,60.94,60.95,35600.0,39.435,39.4414,39.422,39.4285,35600.0
2011-04-14 13:15:00,60.95,60.96,60.91,60.91,82100.0,39.4285,39.435,39.4026,39.4026,82100.0
2011-04-14 13:20:00,60.91,60.91,60.87,60.88,198600.0,39.4026,39.4026,39.3768,39.3832,198600.0
2011-04-14 13:25:00,60.88,60.92,60.88,60.91,284500.0,39.3832,39.4091,39.3832,39.4026,284500.0
2011-04-14 13:30:00,60.91,60.91,60.88,60.91,59800.0,39.4026,39.4026,39.3832,39.4026,59800.0
2011-04-14 13:35:00,60.9,60.94,60.9,60.9,96500.0,39.3962,39.422,39.3962,39.3962,96500.0
2011-04-14 13:40:00,60.91,60.91,60.86,60.87,149500.0,39.4026,39.4026,39.3703,39.3768,149500.0
2011-04-14 13:45:00,60.87,60.92,60.87,60.91,32900.0,39.3768,39.4091,39.3768,39.4026,32900.0
2011-04-14 13:50:00,60.92,60.92,60.85,60.87,51600.0,39.4091,39.4091,39.3638,39.3768,51600.0
2011-04-14 13:55:00,60.87,60.9,60.84,60.85,151000.0,39.3768,39.3962,39.3573,39.3638,151000.0
2011-04-14 14:00:00,60.85,60.89,60.85,60.88,69500.0,39.3638,39.3897,39.3638,39.3832,69500.0
2011-04-14 14:05:00,60.89,60.94,60.89,60.93,81900.0,39.3897,39.422,39.3897,39.4156,81900.0
2011-04-14 14:10:00,60.93,60.94,60.9,60.92,42100.0,39.4156,39.422,39.3962,39.4091,42100.0
2011-04-14 14:15:00,60.92,60.93,60.9,60.91,56900.0,39.4091,39.4156,39.3962,39.4026,56900.0
2011-04-14 14:20:00,60.92,60.94,60.9,60.9,36500.0,39.4091,39.422,39.3962,39.3962,36500.0
2011-04-14 14:25:00,60.91,60.97,60.91,60.93,170700.0,39.4026,39.4414,39.4026,39.4156,170700.0
2011-04-14 14:30:00,60.94,60.99,60.94,60.99,50200.0,39.422,39.4544,39.422,39.4544,50200.0
2011-04-14 14:35:00,60.98,60.99,60.97,60.97,163900.0,39.4479,39.4544,39.4414,39.4414,163900.0
2011-04-14 14:40:00,60.97,60.99,60.94,60.94,35500.0,39.4414,39.4544,39.422,39.422,35500.0
2011-04-14 14:45:00,60.95,60.96,60.93,60.96,49000.0,39.4285,39.435,39.4156,39.435,49000.0
2011-04-14 14:50:00,60.96,60.98,60.95,60.96,126200.0,39.435,39.4479,39.4285,39.435,126200.0
2011-04-14 14:55:00,60.97,61.01,60.96,60.99,100200.0,39.4414,39.4673,39.435,39.4544,100200.0
2011-04-14 15:00:00,60.99,61.07,60.97,61.05,143100.0,39.4544,39.5061,39.4414,39.4932,143100.0
2011-04-14 15:05:00,61.06,61.1,61.05,61.08,89000.0,39.4997,39.5255,39.4932,39.5126,89000.0
2011-04-14 15:10:00,61.08,61.12,61.06,61.1,261900.0,39.5126,39.5385,39.4997,39.5255,261900.0
2011-04-14 15:15:00,61.11,61.14,61.09,61.13,145400.0,39.532,39.5514,39.5191,39.5449,145400.0
2011-04-14 15:20:00,61.12,61.14,61.1,61.11,107600.0,39.5385,39.5514,39.5255,39.532,107600.0
2011-04-14 15:25:00,61.11,61.13,61.1,61.12,70700.0,39.532,39.5449,39.5255,39.5385,70700.0
2011-04-14 15:30:00,61.12,61.12,61.05,61.07,155900.0,39.5385,39.5385,39.4932,39.5061,155900.0
2011-04-14 15:35:00,61.07,61.12,61.05,61.12,126800.0,39.5061,39.5385,39.4932,39.5385,126800.0
2011-04-14 15:40:00,61.1,61.12,61.07,61.08,114500.0,39.5255,39.5385,39.5061,39.5126,114500.0
2011-04-14 15:45:00,61.08,61.1,61.05,61.09,254900.0,39.5126,39.5255,39.4932,39.5191,254900.0
2011-04-14 15:50:00,61.09,61.09,61.05,61.08,329700.0,39.5191,39.5191,39.4932,39.5126,329700.0
2011-04-14 15:55:00,61.08,61.11,61.01,61.05,1148100.0,39.5126,39.532,39.4673,39.4932,1148100.0
2011-04-15 09:30:00,60.83,60.85,60.73,60.73,279700.0,39.3509,39.3638,39.2862,39.2862,279700.0
2011-04-15 09:35:00,60.73,60.76,60.69,60.73,321900.0,39.2862,39.3056,39.2603,39.2862,321900.0
2011-04-15 09:40:00,60.73,60.74,60.64,60.65,605500.0,39.2862,39.2927,39.228,39.2344,605500.0
2011-04-15 09:45:00,60.66,60.68,60.6,60.63,422400.0,39.2409,39.2538,39.2021,39.2215,422400.0
2011-04-15 09:50:00,60.63,60.67,60.61,60.65,164800.0,39.2215,39.2474,39.2086,39.2344,164800.0
2011-04-15 09:55:00,60.65,60.78,60.64,60.76,201300.0,39.2344,39.3185,39.228,39.3056,201300.0
2011-04-15 10:00:00,60.76,60.89,60.76,60.84,728500.0,39.3056,39.3897,39.3056,39.3573,728500.0
2011-04-15 10:05:00,60.85,60.9,60.84,60.85,469900.0,39.3638,39.3962,39.3573,39.3638,469900.0
2011-04-15 10:10:00,60.85,60.87,60.83,60.86,109100.0,39.3638,39.3768,39.3509,39.3703,109100.0
2011-04-15 10:15:00,60.87,60.87,60.78,60.81,171900.0,39.3768,39.3768,39.3185,39.3379,171900.0
2011-04-15 10:20:00,60.8,60.81,60.77,60.79,100200.0,39.3315,39.3379,39.3121,39.325,100200.0
2011-04-15 10:25:00,60.79,60.8,60.75,60.77,190700.0,39.325,39.3315,39.2991,39.3121,190700.0
2011-04-15 10:30:00,60.76,60.83,60.68,60.71,292100.0,39.3056,39.3509,39.2538,39.2733,292100.0
2011-04-15 10:35:00,60.72,60.74,60.67,60.71,208900.0,39.2797,39.2927,39.2474,39.2733,208900.0
2011-04-15 10:40:00,60.71,60.77,60.71,60.77,274600.0,39.2733,39.3121,39.2733,39.3121,274600.0
2011-04-15 10:45:00,60.77,60.83,60.73,60.81,193900.0,39.3121,39.3509,39.2862,39.3379,193900.0
2011-04-15 10:50:00,60.82,60.88,60.81,60.83,218100.0,39.3444,39.3832,39.3379,39.3509,218100.0
2011-04-15 10:55:00,60.83,60.85,60.78,60.82,206300.0,39.3509,39.3638,39.3185,39.3444,206300.0
2011-04-15 11:00:00,60.82,60.88,60.82,60.85,160200.0,39.3444,39.3832,39.3444,39.3638,160200.0
2011-04-15 11:05:00,60.86,60.86,60.81,60.84,93400.0,39.3703,39.3703,39.3379,39.3573,93400.0
2011-04-15 11:10:00,60.84,60.85,60.75,60.78,137400.0,39.3573,39.3638,39.2991,39.3185,137400.0
2011-04-15 11:15:00,60.78,60.82,60.77,60.82,84300.0,39.3185,39.3444,39.3121,39.3444,84300.0
2011-04-15 11:20:00,60.82,60.91,60.82,60.87,225200.0,39.3444,39.4026,39.3444,39.3768,225200.0
2011-04-15 11:25:00,60.87,60.91,60.85,60.89,353400.0,39.3768,39.4026,39.3638,39.3897,353400.0
2011-04-15 11:30:00,60.9,60.95,60.87,60.91,323800.0,39.3962,39.4285,39.3768,39.4026,323800.0
2011-04-15 11:35:00,60.9,60.94,60.9,60.92,526900.0,39.3962,39.422,39.3962,39.4091,526900.0
2011-04-15 11:40:00,60.91,60.95,60.91,60.94,199200.0,39.4026,39.4285,39.4026,39.422,199200.0
2011-04-15 11:45:00,60.94,60.95,60.91,60.92,159600.0,39.422,39.4285,39.4026,39.4091,159600.0
2011-04-15 11:50:00,60.92,60.93,60.9,60.93,31000.0,39.4091,39.4156,39.3962,39.4156,31000.0
2011-04-15 11:55:00,60.93,60.97,60.92,60.93,118600.0,39.4156,39.4414,39.4091,39.4156,118600.0
2011-04-15 12:00:00,60.93,60.96,60.92,60.96,32300.0,39.4156,39.435,39.4091,39.435,32300.0
2011-04-15 12:05:00,60.96,61.0,60.95,60.97,63900.0,39.435,39.4609,39.4285,39.4414,63900.0
2011-04-15 12:10:00,60.98,61.03,60.98,61.01,128300.0,39.4479,39.4803,39.4479,39.4673,128300.0
2011-04-15 12:15:00,61.02,61.04,61.01,61.02,288800.0,39.4738,39.4867,39.4673,39.4738,288800.0
2011-04-15 12:20:00,61.02,61.03,61.01,61.01,110200.0,39.4738,39.4803,39.4673,39.4673,110200.0
2011-04-15 12:25:00,61.0,61.02,61.0,61.0,34000.0,39.4609,39.4738,39.4609,39.4609,34000.0
2011-04-15 12:30:00,61.0,61.01,60.98,60.99,101900.0,39.4609,39.4673,39.4479,39.4544,101900.0
2011-04-15 12:35:00,60.99,61.0,60.97,60.99,74200.0,39.4544,39.4609,39.4414,39.4544,74200.0
2011-04-15 12:40:00,60.99,60.99,60.96,60.96,29900.0,39.4544,39.4544,39.435,39.435,29900.0
2011-04-15 12:45:00,60.97,61.02,60.97,60.99,71900.0,39.4414,39.4738,39.4414,39.4544,71900.0
2011-04-15 12:50:00,61.0,61.03,60.98,61.01,160700.0,39.4609,39.4803,39.4479,39.4673,160700.0
2011-04-15 12:55:00,61.01,61.04,60.99,61.03,85600.0,39.4673,39.4867,39.4544,39.4803,85600.0
2011-04-15 13:00:00,61.03,61.05,61.01,61.02,91600.0,39.4803,39.4932,39.4673,39.4738,91600.0
2011-04-15 13:05:00,61.02,61.03,61.0,61.02,68700.0,39.4738,39.4803,39.4609,39.4738,68700.0
2011-04-15 13:10:00,61.02,61.04,61.01,61.04,125600.0,39.4738,39.4867,39.4673,39.4867,125600.0
2011-04-15 13:15:00,61.03,61.03,61.01,61.03,97900.0,39.4803,39.4803,39.4673,39.4803,97900.0
2011-04-15 13:20:00,61.03,61.03,60.98,60.99,63200.0,39.4803,39.4803,39.4479,39.4544,63200.0
2011-04-15 13:25:00,60.99,60.99,60.96,60.97,64100.0,39.4544,39.4544,39.435,39.4414,64100.0
2011-04-15 13:30:00,60.98,60.99,60.97,60.99,47800.0,39.4479,39.4544,39.4414,39.4544,47800.0
2011-04-15 13:35:00,60.98,61.0,60.97,60.97,73100.0,39.4479,39.4609,39.4414,39.4414,73100.0
2011-04-15 13:40:00,60.97,60.98,60.96,60.98,58000.0,39.4414,39.4479,39.435,39.4479,58000.0
2011-04-15 13:45:00,60.98,61.01,60.97,61.0,66100.0,39.4479,39.4673,39.4414,39.4609,66100.0
2011-04-15 13:50:00,61.0,61.01,60.98,61.0,74100.0,39.4609,39.4673,39.4479,39.4609,74100.0
2011-04-15 13:55:00,61.0,61.01,60.99,60.99,126500.0,39.4609,39.4673,39.4544,39.4544,126500.0
2011-04-15 14:00:00,61.0,61.02,60.98,60.99,78200.0,39.4609,39.4738,39.4479,39.4544,78200.0
2011-04-15 14:05:00,60.99,61.01,60.98,61.01,50800.0,39.4544,39.4673,39.4479,39.4673,50800.0
2011-04-15 14:10:00,61.0,61.01,60.98,60.98,61600.0,39.4609,39.4673,39.4479,39.4479,61600.0
2011-04-15 14:15:00,60.98,61.0,60.97,61.0,89100.0,39.4479,39.4609,39.4414,39.4609,89100.0
2011-04-15 14:20:00,61.0,61.02,60.99,61.02,52500.0,39.4609,39.4738,39.4544,39.4738,52500.0
2011-04-15 14:25:00,61.01,61.02,61.0,61.01,53400.0,39.4673,39.4738,39.4609,39.4673,53400.0
2011-04-15 14:30:00,61.02,61.03,61.01,61.02,51900.0,39.4738,39.4803,39.4673,39.4738,51900.0
2011-04-15 14:35:00,61.03,61.03,61.0,61.01,48000.0,39.4803,39.4803,39.4609,39.4673,48000.0
2011-04-15 14:40:00,61.0,61.02,61.0,61.01,34000.0,39.4609,39.4738,39.4609,39.4673,34000.0
2011-04-15 14:45:00,61.01,61.02,60.99,60.99,88900.0,39.4673,39.4738,39.4544,39.4544,88900.0
2011-04-15 14:50:00,60.99,60.99,60.97,60.98,98100.0,39.4544,39.4544,39.4414,39.4479,98100.0
2011-04-15 14:55:00,60.99,60.99,60.97,60.99,99900.0,39.4544,39.4544,39.4414,39.4544,99900.0
2011-04-15 15:00:00,60.99,61.0,60.98,61.0,48600.0,39.4544,39.4609,39.4479,39.4609,48600.0
2011-04-15 15:05:00,60.99,61.0,60.96,60.98,202800.0,39.4544,39.4609,39.435,39.4479,202800.0
2011-04-15 15:10:00,60.97,60.98,60.91,60.93,228300.0,39.4414,39.4479,39.4026,39.4156,228300.0
2011-04-15 15:15:00,60.93,60.93,60.88,60.92,160700.0,39.4156,39.4156,39.3832,39.4091,160700.0
2011-04-15 15:20:00,60.92,60.92,60.88,60.9,105000.0,39.4091,39.4091,39.3832,39.3962,105000.0
2011-04-15 15:25:00,60.9,60.92,60.87,60.89,126900.0,39.3962,39.4091,39.3768,39.3897,126900.0
2011-04-15 15:30:00,60.9,60.91,60.87,60.91,261400.0,39.3962,39.4026,39.3768,39.4026,261400.0
2011-04-15 15:35:00,60.91,60.92,60.87,60.89,125200.0,39.4026,39.4091,39.3768,39.3897,125200.0
2011-04-15 15:40:00,60.89,60.91,60.86,60.86,205100.0,39.3897,39.4026,39.3703,39.3703,205100.0
2011-04-15 15:45:00,60.86,60.89,60.86,60.89,251600.0,39.3703,39.3897,39.3703,39.3897,251600.0
2011-04-15 15:50:00,60.88,60.92,60.87,60.9,506300.0,39.3832,39.4091,39.3768,39.3962,506300.0
2011-04-15 15:55:00,60.9,60.95,60.9,60.94,1017700.0,39.3962,39.4285,39.3962,39.422,1017700.0
2011-04-18 09:30:00,59.7,59.7,59.56,59.58,726500.0,38.6199,38.6199,38.5293,38.5423,726500.0
2011-04-18 09:35:00,59.59,59.69,59.57,59.69,373600.0,38.5487,38.6134,38.5358,38.6134,373600.0
2011-04-18 09:40:00,59.68,59.82,59.65,59.7,383200.0,38.6069,38.6975,38.5875,38.6199,383200.0
2011-04-18 09:45:00,59.69,59.76,59.65,59.68,353700.0,38.6134,38.6587,38.5875,38.6069,353700.0
2011-04-18 09:50:00,59.68,59.69,59.55,59.6,254700.0,38.6069,38.6134,38.5228,38.5552,254700.0
2011-04-18 09:55:00,59.6,59.6,59.44,59.51,255800.0,38.5552,38.5552,38.4517,38.497,255800.0
2011-04-18 10:00:00,59.51,59.51,59.37,59.46,389900.0,38.497,38.497,38.4064,38.4646,389900.0
2011-04-18 10:05:00,59.45,59.45,59.3,59.38,564800.0,38.4582,38.4582,38.3611,38.4129,564800.0
2011-04-18 10:10:00,59.38,59.43,59.36,59.4,359800.0,38.4129,38.4452,38.3999,38.4258,359800.0
2011-04-18 10:15:00,59.4,59.48,59.35,59.47,274200.0,38.4258,38.4776,38.3935,38.4711,274200.0
2011-04-18 10:20:00,59.47,59.55,59.45,59.48,614900.0,38.4711,38.5228,38.4582,38.4776,614900.0
2011-04-18 10:25:00,59.48,59.49,59.42,59.45,347400.0,38.4776,38.484,38.4388,38.4582,347400.0
2011-04-18 10:30:00,59.45,59.51,59.41,59.46,248200.0,38.4582,38.497,38.4323,38.4646,248200.0
2011-04-18 10:35:00,59.45,59.51,59.43,59.44,146100.0,38.4582,38.497,38.4452,38.4517,146100.0
2011-04-18 10:40:00,59.43,59.47,59.38,59.39,199000.0,38.4452,38.4711,38.4129,38.4193,199000.0
2011-04-18 10:45:00,59.39,59.39,59.25,59.26,512000.0,38.4193,38.4193,38.3288,38.3352,512000.0
2011-04-18 10:50:00,59.25,59.32,59.23,59.31,256500.0,38.3288,38.3741,38.3158,38.3676,256500.0
2011-04-18 10:55:00,59.31,59.33,59.2,59.23,373700.0,38.3676,38.3805,38.2964,38.3158,373700.0
2011-04-18 11:00:00,59.23,59.29,59.11,59.11,276000.0,38.3158,38.3547,38.2382,38.2382,276000.0
2011-04-18 11:05:00,59.11,59.12,59.03,59.07,1056500.0,38.2382,38.2447,38.1865,38.2123,1056500.0
2011-04-18 11:10:00,59.07,59.22,59.06,59.18,518500.0,38.2123,38.3094,38.2059,38.2835,518500.0
2011-04-18 11:15:00,59.18,59.24,59.17,59.22,287500.0,38.2835,38.3223,38.277,38.3094,287500.0
2011-04-18 11:20:00,59.21,59.35,59.21,59.33,484900.0,38.3029,38.3935,38.3029,38.3805,484900.0
2011-04-18 11:25:00,59.32,59.38,59.32,59.36,547500.0,38.3741,38.4129,38.3741,38.3999,547500.0
2011-04-18 11:30:00,59.36,59.38,59.27,59.33,484600.0,38.3999,38.4129,38.3417,38.3805,484600.0
2011-04-18 11:35:00,59.33,59.46,59.32,59.44,169700.0,38.3805,38.4646,38.3741,38.4517,169700.0
2011-04-18 11:40:00,59.45,59.46,59.41,59.45,172200.0,38.4582,38.4646,38.4323,38.4582,172200.0
2011-04-18 11:45:00,59.45,59.51,59.45,59.49,230800.0,38.4582,38.497,38.4582,38.484,230800.0
2011-04-18 11:50:00,59.49,59.5,59.44,59.48,107900.0,38.484,38.4905,38.4517,38.4776,107900.0
2011-04-18 11:55:00,59.47,59.49,59.42,59.45,147200.0,38.4711,38.484,38.4388,38.4582,147200.0
2011-04-18 12:00:00,59.45,59.45,59.41,59.44,55100.0,38.4582,38.4582,38.4323,38.4517,55100.0
2011-04-18 12:05:00,59.44,59.57,59.44,59.54,190700.0,38.4517,38.5358,38.4517,38.5164,190700.0
2011-04-18 12:10:00,59.54,59.54,59.48,59.5,111900.0,38.5164,38.5164,38.4776,38.4905,111900.0
2011-04-18 12:15:00,59.5,59.52,59.48,59.49,36200.0,38.4905,38.5034,38.4776,38.484,36200.0
2011-04-18 12:20:00,59.49,59.49,59.42,59.42,50500.0,38.484,38.484,38.4388,38.4388,50500.0
2011-04-18 12:25:00,59.42,59.46,59.4,59.46,53100.0,38.4388,38.4646,38.4258,38.4646,53100.0
2011-04-18 12:30:00,59.46,59.48,59.44,59.47,88200.0,38.4646,38.4776,38.4517,38.4711,88200.0
2011-04-18 12:35:00,59.47,59.49,59.46,59.48,39200.0,38.4711,38.484,38.4646,38.4776,39200.0
2011-04-18 12:40:00,59.49,59.49,59.45,59.46,44000.0,38.484,38.484,38.4582,38.4646,44000.0
2011-04-18 12:45:00,59.46,59.46,59.44,59.44,29400.0,38.4646,38.4646,38.4517,38.4517,29400.0
2011-04-18 12:50:00,59.44,59.44,59.41,59.41,128300.0,38.4517,38.4517,38.4323,38.4323,128300.0
2011-04-18 12:55:00,59.41,59.48,59.4,59.48,181700.0,38.4323,38.4776,38.4258,38.4776,181700.0
2011-04-18 13:00:00,59.48,59.49,59.46,59.48,61300.0,38.4776,38.484,38.4646,38.4776,61300.0
2011-04-18 13:05:00,59.49,59.5,59.45,59.45,98900.0,38.484,38.4905,38.4582,38.4582,98900.0
2011-04-18 13:10:00,59.45,59.46,59.43,59.43,31200.0,38.4582,38.4646,38.4452,38.4452,31200.0
2011-04-18 13:15:00,59.44,59.45,59.4,59.44,51600.0,38.4517,38.4582,38.4258,38.4517,51600.0
2011-04-18 13:20:00,59.43,59.46,59.43,59.45,49800.0,38.4452,38.4646,38.4452,38.4582,49800.0
2011-04-18 13:25:00,59.45,59.46,59.42,59.44,31200.0,38.4582,38.4646,38.4388,38.4517,31200.0
2011-04-18 13:30:00,59.43,59.49,59.43,59.48,77000.0,38.4452,38.484,38.4452,38.4776,77000.0
2011-04-18 13:35:00,59.48,59.49,59.45,59.46,45900.0,38.4776,38.484,38.4582,38.4646,45900.0
2011-04-18 13:40:00,59.46,59.5,59.43,59.5,88300.0,38.4646,38.4905,38.4452,38.4905,88300.0
2011-04-18 13:45:00,59.49,59.52,59.49,59.52,221000.0,38.484,38.5034,38.484,38.5034,221000.0
2011-04-18 13:50:00,59.51,59.58,59.51,59.57,123100.0,38.497,38.5423,38.497,38.5358,123100.0
2011-04-18 13:55:00,59.57,59.61,59.56,59.59,81200.0,38.5358,38.5617,38.5293,38.5487,81200.0
2011-04-18 14:00:00,59.59,59.6,59.54,59.57,77100.0,38.5487,38.5552,38.5164,38.5358,77100.0
2011-04-18 14:05:00,59.57,59.6,59.56,59.59,185900.0,38.5358,38.5552,38.5293,38.5487,185900.0
2011-04-18 14:10:00,59.59,59.62,59.56,59.62,147400.0,38.5487,38.5681,38.5293,38.5681,147400.0
2011-04-18 14:15:00,59.62,59.62,59.57,59.59,96700.0,38.5681,38.5681,38.5358,38.5487,96700.0
2011-04-18 14:20:00,59.59,59.59,59.57,59.59,73700.0,38.5487,38.5487,38.5358,38.5487,73700.0
2011-04-18 14:25:00,59.58,59.59,59.56,59.57,93200.0,38.5423,38.5487,38.5293,38.5358,93200.0
2011-04-18 14:30:00,59.58,59.59,59.56,59.58,147200.0,38.5423,38.5487,38.5293,38.5423,147200.0
2011-04-18 14:35:00,59.58,59.68,59.57,59.68,376200.0,38.5423,38.6069,38.5358,38.6069,376200.0
2011-04-18 14:40:00,59.68,59.72,59.66,59.7,137100.0,38.6069,38.6328,38.594,38.6199,137100.0
2011-04-18 14:45:00,59.7,59.73,59.69,59.73,287000.0,38.6199,38.6393,38.6134,38.6393,287000.0
2011-04-18 14:50:00,59.73,59.74,59.7,59.71,402600.0,38.6393,38.6458,38.6199,38.6264,402600.0
2011-04-18 14:55:00,59.71,59.76,59.69,59.71,396300.0,38.6264,38.6587,38.6134,38.6264,396300.0
2011-04-18 15:00:00,59.71,59.72,59.67,59.68,74700.0,38.6264,38.6328,38.6005,38.6069,74700.0
2011-04-18 15:05:00,59.69,59.7,59.6,59.61,227600.0,38.6134,38.6199,38.5552,38.5617,227600.0
2011-04-18 15:10:00,59.61,59.66,59.61,59.65,80800.0,38.5617,38.594,38.5617,38.5875,80800.0
2011-04-18 15:15:00,59.65,59.77,59.65,59.77,209900.0,38.5875,38.6652,38.5875,38.6652,209900.0
2011-04-18 15:20:00,59.77,59.8,59.71,59.72,137700.0,38.6652,38.6846,38.6264,38.6328,137700.0
2011-04-18 15:25:00,59.72,59.73,59.69,59.71,158700.0,38.6328,38.6393,38.6134,38.6264,158700.0
2011-04-18 15:30:00,59.71,59.76,59.71,59.73,209600.0,38.6264,38.6587,38.6264,38.6393,209600.0
2011-04-18 15:35:00,59.73,59.74,59.65,59.66,336600.0,38.6393,38.6458,38.5875,38.594,336600.0
2011-04-18 15:40:00,59.67,59.67,59.61,59.63,338900.0,38.6005,38.6005,38.5617,38.5746,338900.0
2011-04-18 15:45:00,59.63,59.69,59.61,59.64,742400.0,38.5746,38.6134,38.5617,38.5811,742400.0
2011-04-18 15:50:00,59.64,59.65,59.59,59.64,613800.0,38.5811,38.5875,38.5487,38.5811,613800.0
2011-04-18 15:55:00,59.64,59.74,59.63,59.73,1175600.0,38.5811,38.6458,38.5746,38.6393,1175600.0
2011-04-19 09:30:00,60.03,60.11,59.98,60.1,498100.0,38.8334,38.8851,38.801,38.8786,498100.0
2011-04-19 09:35:00,60.1,60.12,60.0,60.05,316300.0,38.8786,38.8916,38.814,38.8463,316300.0
2011-04-19 09:40:00,60.05,60.11,60.05,60.07,190900.0,38.8463,38.8851,38.8463,38.8592,190900.0
2011-04-19 09:45:00,60.07,60.09,60.01,60.04,218300.0,38.8592,38.8722,38.8204,38.8398,218300.0
2011-04-19 09:50:00,60.03,60.04,59.93,59.95,236100.0,38.8334,38.8398,38.7687,38.7816,236100.0
2011-04-19 09:55:00,59.94,60.06,59.94,60.03,119800.0,38.7751,38.8528,38.7751,38.8334,119800.0
2011-04-19 10:00:00,60.03,60.04,59.97,59.98,387500.0,38.8334,38.8398,38.7945,38.801,387500.0
2011-04-19 10:05:00,59.99,60.05,59.95,60.01,132700.0,38.8075,38.8463,38.7816,38.8204,132700.0
2011-04-19 10:10:00,60.01,60.06,59.98,60.01,100300.0,38.8204,38.8528,38.801,38.8204,100300.0
2011-04-19 10:15:00,60.01,60.12,60.01,60.08,101900.0,38.8204,38.8916,38.8204,38.8657,101900.0
2011-04-19 10:20:00,60.08,60.11,60.04,60.09,76800.0,38.8657,38.8851,38.8398,38.8722,76800.0
2011-04-19 10:25:00,60.08,60.13,60.06,60.09,118200.0,38.8657,38.898,38.8528,38.8722,118200.0
2011-04-19 10:30:00,60.09,60.1,59.98,59.99,166200.0,38.8722,38.8786,38.801,38.8075,166200.0
2011-04-19 10:35:00,59.99,60.05,59.95,59.95,127900.0,38.8075,38.8463,38.7816,38.7816,127900.0
2011-04-19 10:40:00,59.95,60.0,59.92,60.0,248900.0,38.7816,38.814,38.7622,38.814,248900.0
2011-04-19 10:45:00,59.99,60.03,59.94,60.01,304000.0,38.8075,38.8334,38.7751,38.8204,304000.0
2011-04-19 10:50:00,60.02,60.04,59.99,60.01,168700.0,38.8269,38.8398,38.8075,38.8204,168700.0
2011-04-19 10:55:00,60.01,60.02,59.94,59.94,95500.0,38.8204,38.8269,38.7751,38.7751,95500.0
2011-04-19 11:00:00,59.94,59.94,59.87,59.92,106500.0,38.7751,38.7751,38.7299,38.7622,106500.0
2011-04-19 11:05:00,59.92,60.0,59.92,60.0,103700.0,38.7622,38.814,38.7622,38.814,103700.0
2011-04-19 11:10:00,59.99,59.99,59.93,59.94,93800.0,38.8075,38.8075,38.7687,38.7751,93800.0
2011-04-19 11:15:00,59.94,60.0,59.91,59.92,110400.0,38.7751,38.814,38.7557,38.7622,110400.0
2011-04-19 11:20:00,59.92,59.94,59.86,59.87,166200.0,38.7622,38.7751,38.7234,38.7299,166200.0
2011-04-19 11:25:00,59.87,59.89,59.83,59.87,163000.0,38.7299,38.7428,38.704,38.7299,163000.0
2011-04-19 11:30:00,59.87,59.9,59.85,59.9,65700.0,38.7299,38.7493,38.7169,38.7493,65700.0
2011-04-19 11:35:00,59.9,59.93,59.88,59.9,145700.0,38.7493,38.7687,38.7363,38.7493,145700.0
2011-04-19 11:40:00,59.9,59.92,59.87,59.92,32100.0,38.7493,38.7622,38.7299,38.7622,32100.0
2011-04-19 11:45:00,59.92,59.93,59.88,59.9,53900.0,38.7622,38.7687,38.7363,38.7493,53900.0
2011-04-19 11:50:00,59.89,59.94,59.88,59.93,73500.0,38.7428,38.7751,38.7363,38.7687,73500.0
2011-04-19 11:55:00,59.94,59.94,59.9,59.91,142400.0,38.7751,38.7751,38.7493,38.7557,142400.0
2011-04-19 12:00:00,59.91,59.95,59.9,59.95,52100.0,38.7557,38.7816,38.7493,38.7816,52100.0
2011-04-19 12:05:00,59.94,59.95,59.91,59.94,59800.0,38.7751,38.7816,38.7557,38.7751,59800.0
2011-04-19 12:10:00,59.95,60.02,59.92,60.02,70100.0,38.7816,38.8269,38.7622,38.8269,70100.0
2011-04-19 12:15:00,60.01,60.01,59.98,59.99,100300.0,38.8204,38.8204,38.801,38.8075,100300.0
2011-04-19 12:20:00,59.98,59.98,59.96,59.96,13400.0,38.801,38.801,38.7881,38.7881,13400.0
2011-04-19 12:25:00,59.95,59.97,59.93,59.95,60600.0,38.7816,38.7945,38.7687,38.7816,60600.0
2011-04-19 12:30:00,59.94,59.98,59.92,59.98,30100.0,38.7751,38.801,38.7622,38.801,30100.0
2011-04-19 12:35:00,59.98,59.99,59.95,59.99,38900.0,38.801,38.8075,38.7816,38.8075,38900.0
2011-04-19 12:40:00,59.99,60.0,59.98,59.98,66000.0,38.8075,38.814,38.801,38.801,66000.0
2011-04-19 12:45:00,59.98,60.0,59.93,59.93,61300.0,38.801,38.814,38.7687,38.7687,61300.0
2011-04-19 12:50:00,59.93,60.0,59.93,59.97,122300.0,38.7687,38.814,38.7687,38.7945,122300.0
2011-04-19 12:55:00,59.98,59.99,59.96,59.96,33000.0,38.801,38.8075,38.7881,38.7881,33000.0
2011-04-19 13:00:00,59.97,60.03,59.96,60.02,205400.0,38.7945,38.8334,38.7881,38.8269,205400.0
2011-04-19 13:05:00,60.02,60.04,60.0,60.01,63800.0,38.8269,38.8398,38.814,38.8204,63800.0
2011-04-19 13:10:00,60.02,60.06,60.0,60.05,113900.0,38.8269,38.8528,38.814,38.8463,113900.0
2011-04-19 13:15:00,60.05,60.09,60.04,60.04,82800.0,38.8463,38.8722,38.8398,38.8398,82800.0
2011-04-19 13:20:00,60.04,60.09,60.03,60.06,181900.0,38.8398,38.8722,38.8334,38.8528,181900.0
2011-04-19 13:25:00,60.06,60.1,60.06,60.06,166500.0,38.8528,38.8786,38.8528,38.8528,166500.0
2011-04-19 13:30:00,60.06,60.09,60.05,60.08,75900.0,38.8528,38.8722,38.8463,38.8657,75900.0
2011-04-19 13:35:00,60.08,60.11,60.06,60.09,42200.0,38.8657,38.8851,38.8528,38.8722,42200.0
2011-04-19 13:40:00,60.1,60.17,60.1,60.15,160400.0,38.8786,38.9239,38.8786,38.911,160400.0
2011-04-19 13:45:00,60.16,60.19,60.11,60.19,289400.0,38.9175,38.9369,38.8851,38.9369,289400.0
2011-04-19 13:50:00,60.19,60.21,60.15,60.17,117300.0,38.9369,38.9498,38.911,38.9239,117300.0
2011-04-19 13:55:00,60.17,60.17,60.15,60.15,35600.0,38.9239,38.9239,38.911,38.911,35600.0
2011-04-19 14:00:00,60.16,60.19,60.15,60.16,46900.0,38.9175,38.9369,38.911,38.9175,46900.0
2011-04-19 14:05:00,60.16,60.19,60.15,60.18,49400.0,38.9175,38.9369,38.911,38.9304,49400.0
2011-04-19 14:10:00,60.19,60.2,60.17,60.18,49600.0,38.9369,38.9433,38.9239,38.9304,49600.0
2011-04-19 14:15:00,60.18,60.19,60.16,60.18,81300.0,38.9304,38.9369,38.9175,38.9304,81300.0
2011-04-19 14:20:00,60.17,60.17,60.13,60.15,61500.0,38.9239,38.9239,38.898,38.911,61500.0
2011-04-19 14:25:00,60.15,60.15,60.12,60.13,49500.0,38.911,38.911,38.8916,38.898,49500.0
2011-04-19 14:30:00,60.13,60.15,60.1,60.12,73600.0,38.898,38.911,38.8786,38.8916,73600.0
2011-04-19 14:35:00,60.13,60.15,60.12,60.14,55200.0,38.898,38.911,38.8916,38.9045,55200.0
2011-04-19 14:40:00,60.14,60.17,60.13,60.17,53800.0,38.9045,38.9239,38.898,38.9239,53800.0
2011-04-19 14:45:00,60.17,60.17,60.12,60.13,94600.0,38.9239,38.9239,38.8916,38.898,94600.0
2011-04-19 14:50:00,60.14,60.15,60.12,60.13,87700.0,38.9045,38.911,38.8916,38.898,87700.0
2011-04-19 14:55:00,60.12,60.16,60.12,60.12,61300.0,38.8916,38.9175,38.8916,38.8916,61300.0
2011-04-19 15:00:00,60.13,60.17,60.12,60.16,68300.0,38.898,38.9239,38.8916,38.9175,68300.0
2011-04-19 15:05:00,60.16,60.21,60.14,60.19,74700.0,38.9175,38.9498,38.9045,38.9369,74700.0
2011-04-19 15:10:00,60.19,60.2,60.17,60.19,71900.0,38.9369,38.9433,38.9239,38.9369,71900.0
2011-04-19 15:15:00,60.19,60.22,60.18,60.21,55900.0,38.9369,38.9563,38.9304,38.9498,55900.0
2011-04-19 15:20:00,60.21,60.21,60.16,60.17,111900.0,38.9498,38.9498,38.9175,38.9239,111900.0
2011-04-19 15:25:00,60.17,60.2,60.16,60.16,73800.0,38.9239,38.9433,38.9175,38.9175,73800.0
2011-04-19 15:30:00,60.17,60.18,60.15,60.17,54000.0,38.9239,38.9304,38.911,38.9239,54000.0
2011-04-19 15:35:00,60.16,60.2,60.16,60.18,109200.0,38.9175,38.9433,38.9175,38.9304,109200.0
2011-04-19 15:40:00,60.18,60.2,60.16,60.18,271000.0,38.9304,38.9433,38.9175,38.9304,271000.0
2011-04-19 15:45:00,60.17,60.19,60.15,60.17,436200.0,38.9239,38.9369,38.911,38.9239,436200.0
2011-04-19 15:50:00,60.17,60.23,60.16,60.17,377300.0,38.9239,38.9627,38.9175,38.9239,377300.0
2011-04-19 15:55:00,60.18,60.19,60.14,60.14,755000.0,38.9304,38.9369,38.9045,38.9045,755000.0
2011-04-20 09:30:00,61.54,61.54,61.46,61.49,622100.0,39.8102,39.8102,39.7584,39.7778,622100.0
2011-04-20 09:35:00,61.5,61.55,61.47,61.5,291300.0,39.7843,39.8166,39.7649,39.7843,291300.0
2011-04-20 09:40:00,61.5,61.53,61.46,61.48,269500.0,39.7843,39.8037,39.7584,39.7714,269500.0
2011-04-20 09:45:00,61.48,61.54,61.46,61.52,279000.0,39.7714,39.8102,39.7584,39.7972,279000.0
2011-04-20 09:50:00,61.52,61.54,61.44,61.53,224800.0,39.7972,39.8102,39.7455,39.8037,224800.0
2011-04-20 09:55:00,61.53,61.56,61.5,61.53,134500.0,39.8037,39.8231,39.7843,39.8037,134500.0
2011-04-20 10:00:00,61.54,61.62,61.5,61.56,935400.0,39.8102,39.8619,39.7843,39.8231,935400.0
2011-04-20 10:05:00,61.56,61.63,61.56,61.63,422300.0,39.8231,39.8684,39.8231,39.8684,422300.0
2011-04-20 10:10:00,61.63,61.68,61.61,61.65,326500.0,39.8684,39.9007,39.8555,39.8813,326500.0
2011-04-20 10:15:00,61.65,61.73,61.65,61.66,299200.0,39.8813,39.9331,39.8813,39.8878,299200.0
2011-04-20 10:20:00,61.66,61.66,61.61,61.61,94800.0,39.8878,39.8878,39.8555,39.8555,94800.0
2011-04-20 10:25:00,61.61,61.63,61.57,61.59,133500.0,39.8555,39.8684,39.8296,39.8425,133500.0
2011-04-20 10:30:00,61.59,61.61,61.56,61.61,120000.0,39.8425,39.8555,39.8231,39.8555,120000.0
2011-04-20 10:35:00,61.6,61.62,61.55,61.58,168100.0,39.849,39.8619,39.8166,39.8361,168100.0
2011-04-20 10:40:00,61.58,61.6,61.53,61.53,349000.0,39.8361,39.849,39.8037,39.8037,349000.0
2011-04-20 10:45:00,61.53,61.59,61.53,61.57,299900.0,39.8037,39.8425,39.8037,39.8296,299900.0
2011-04-20 10:50:00,61.57,61.59,61.55,61.56,93500.0,39.8296,39.8425,39.8166,39.8231,93500.0
2011-04-20 10:55:00,61.55,61.59,61.55,61.55,113000.0,39.8166,39.8425,39.8166,39.8166,113000.0
2011-04-20 11:00:00,61.56,61.57,61.51,61.52,149000.0,39.8231,39.8296,39.7908,39.7972,149000.0
2011-04-20 11:05:00,61.52,61.55,61.49,61.5,156400.0,39.7972,39.8166,39.7778,39.7843,156400.0
2011-04-20 11:10:00,61.5,61.5,61.44,61.49,304500.0,39.7843,39.7843,39.7455,39.7778,304500.0
2011-04-20 11:15:00,61.48,61.51,61.45,61.47,177400.0,39.7714,39.7908,39.752,39.7649,177400.0
2011-04-20 11:20:00,61.47,61.49,61.44,61.45,84400.0,39.7649,39.7778,39.7455,39.752,84400.0
2011-04-20 11:25:00,61.45,61.54,61.43,61.53,223900.0,39.752,39.8102,39.739,39.8037,223900.0
2011-04-20 11:30:00,61.52,61.56,61.5,61.54,350600.0,39.7972,39.8231,39.7843,39.8102,350600.0
2011-04-20 11:35:00,61.55,61.55,61.49,61.52,79900.0,39.8166,39.8166,39.7778,39.7972,79900.0
2011-04-20 11:40:00,61.53,61.61,61.52,61.6,166900.0,39.8037,39.8555,39.7972,39.849,166900.0
2011-04-20 11:45:00,61.59,61.64,61.58,61.63,107900.0,39.8425,39.8749,39.8361,39.8684,107900.0
2011-04-20 11:50:00,61.62,61.66,61.62,61.65,300000.0,39.8619,39.8878,39.8619,39.8813,300000.0
2011-04-20 11:55:00,61.65,61.66,61.59,61.6,312700.0,39.8813,39.8878,39.8425,39.849,312700.0
2011-04-20 12:00:00,61.6,61.61,61.57,61.59,116500.0,39.849,39.8555,39.8296,39.8425,116500.0
2011-04-20 12:05:00,61.59,61.62,61.58,61.59,172600.0,39.8425,39.8619,39.8361,39.8425,172600.0
2011-04-20 12:10:00,61.6,61.62,61.55,61.58,115100.0,39.849,39.8619,39.8166,39.8361,115100.0
2011-04-20 12:15:00,61.57,61.6,61.56,61.58,49400.0,39.8296,39.849,39.8231,39.8361,49400.0
2011-04-20 12:20:00,61.57,61.61,61.57,61.6,29500.0,39.8296,39.8555,39.8296,39.849,29500.0
2011-04-20 12:25:00,61.6,61.62,61.54,61.56,197300.0,39.849,39.8619,39.8102,39.8231,197300.0
2011-04-20 12:30:00,61.56,61.59,61.53,61.55,140900.0,39.8231,39.8425,39.8037,39.8166,140900.0
2011-04-20 12:35:00,61.55,61.57,61.52,61.55,63300.0,39.8166,39.8296,39.7972,39.8166,63300.0
2011-04-20 12:40:00,61.54,61.57,61.54,61.55,24800.0,39.8102,39.8296,39.8102,39.8166,24800.0
2011-04-20 12:45:00,61.54,61.56,61.5,61.5,82900.0,39.8102,39.8231,39.7843,39.7843,82900.0
2011-04-20 12:50:00,61.51,61.53,61.51,61.52,46500.0,39.7908,39.8037,39.7908,39.7972,46500.0
2011-04-20 12:55:00,61.53,61.54,61.51,61.51,37600.0,39.8037,39.8102,39.7908,39.7908,37600.0
2011-04-20 13:00:00,61.51,61.52,61.48,61.52,63000.0,39.7908,39.7972,39.7714,39.7972,63000.0
2011-04-20 13:05:00,61.51,61.53,61.5,61.51,57100.0,39.7908,39.8037,39.7843,39.7908,57100.0
2011-04-20 13:10:00,61.51,61.53,61.47,61.47,53600.0,39.7908,39.8037,39.7649,39.7649,53600.0
2011-04-20 13:15:00,61.48,61.5,61.45,61.46,208700.0,39.7714,39.7843,39.752,39.7584,208700.0
2011-04-20 13:20:00,61.48,61.5,61.45,61.46,164800.0,39.7714,39.7843,39.752,39.7584,164800.0
2011-04-20 13:25:00,61.46,61.51,61.45,61.51,52500.0,39.7584,39.7908,39.752,39.7908,52500.0
2011-04-20 13:30:00,61.51,61.51,61.48,61.49,45400.0,39.7908,39.7908,39.7714,39.7778,45400.0
2011-04-20 13:35:00,61.48,61.51,61.48,61.5,108400.0,39.7714,39.7908,39.7714,39.7843,108400.0
2011-04-20 13:40:00,61.49,61.52,61.49,61.51,41800.0,39.7778,39.7972,39.7778,39.7908,41800.0
2011-04-20 13:45:00,61.51,61.51,61.48,61.5,20700.0,39.7908,39.7908,39.7714,39.7843,20700.0
2011-04-20 13:50:00,61.5,61.58,61.5,61.55,76900.0,39.7843,39.8361,39.7843,39.8166,76900.0
2011-04-20 13:55:00,61.56,61.56,61.52,61.52,64900.0,39.8231,39.8231,39.7972,39.7972,64900.0
2011-04-20 14:00:00,61.52,61.53,61.51,61.52,21900.0,39.7972,39.8037,39.7908,39.7972,21900.0
2011-04-20 14:05:00,61.52,61.53,61.48,61.5,31300.0,39.7972,39.8037,39.7714,39.7843,31300.0
2011-04-20 14:10:00,61.5,61.53,61.49,61.49,48800.0,39.7843,39.8037,39.7778,39.7778,48800.0
2011-04-20 14:15:00,61.5,61.54,61.49,61.52,33400.0,39.7843,39.8102,39.7778,39.7972,33400.0
2011-04-20 14:20:00,61.52,61.52,61.46,61.46,606700.0,39.7972,39.7972,39.7584,39.7584,606700.0
2011-04-20 14:25:00,61.47,61.51,61.47,61.48,130500.0,39.7649,39.7908,39.7649,39.7714,130500.0
2011-04-20 14:30:00,61.48,61.53,61.48,61.53,45500.0,39.7714,39.8037,39.7714,39.8037,45500.0
2011-04-20 14:35:00,61.53,61.54,61.51,61.53,128000.0,39.8037,39.8102,39.7908,39.8037,128000.0
2011-04-20 14:40:00,61.53,61.55,61.5,61.52,708500.0,39.8037,39.8166,39.7843,39.7972,708500.0
2011-04-20 14:45:00,61.52,61.55,61.51,61.53,73000.0,39.7972,39.8166,39.7908,39.8037,73000.0
2011-04-20 14:50:00,61.53,61.56,61.52,61.55,254000.0,39.8037,39.8231,39.7972,39.8166,254000.0
2011-04-20 14:55:00,61.55,61.56,61.53,61.55,62500.0,39.8166,39.8231,39.8037,39.8166,62500.0
2011-04-20 15:00:00,61.54,61.56,61.52,61.55,88000.0,39.8102,39.8231,39.7972,39.8166,88000.0
2011-04-20 15:05:00,61.55,61.56,61.52,61.53,21200.0,39.8166,39.8231,39.7972,39.8037,21200.0
2011-04-20 15:10:00,61.53,61.56,61.51,61.54,78900.0,39.8037,39.8231,39.7908,39.8102,78900.0
2011-04-20 15:15:00,61.54,61.55,61.52,61.53,48800.0,39.8102,39.8166,39.7972,39.8037,48800.0
2011-04-20 15:20:00,61.52,61.58,61.5,61.57,63900.0,39.7972,39.8361,39.7843,39.8296,63900.0
2011-04-20 15:25:00,61.57,61.63,61.55,61.63,98500.0,39.8296,39.8684,39.8166,39.8684,98500.0
2011-04-20 15:30:00,61.63,61.63,61.59,61.59,129200.0,39.8684,39.8684,39.8425,39.8425,129200.0
2011-04-20 15:35:00,61.59,61.63,61.58,61.63,281200.0,39.8425,39.8684,39.8361,39.8684,281200.0
2011-04-20 15:40:00,61.63,61.67,61.62,61.67,250600.0,39.8684,39.8943,39.8619,39.8943,250600.0
2011-04-20 15:45:00,61.66,61.69,61.65,61.66,343500.0,39.8878,39.9072,39.8813,39.8878,343500.0
2011-04-20 15:50:00,61.66,61.68,61.65,61.67,629900.0,39.8878,39.9007,39.8813,39.8943,629900.0
2011-04-20 15:55:00,61.67,61.69,61.66,61.67,1399700.0,39.8943,39.9072,39.8878,39.8943,1399700.0
2011-04-21 09:30:00,62.12,62.16,62.07,62.09,524300.0,40.1854,40.2113,40.153,40.166,524300.0
2011-04-21 09:35:00,62.09,62.13,62.07,62.08,299700.0,40.166,40.1918,40.153,40.1595,299700.0
2011-04-21 09:40:00,62.08,62.08,62.0,62.02,209700.0,40.1595,40.1595,40.1078,40.1207,209700.0
2011-04-21 09:45:00,62.01,62.02,61.96,61.99,327600.0,40.1142,40.1207,40.0819,40.1013,327600.0
2011-04-21 09:50:00,61.99,62.04,61.97,62.03,258300.0,40.1013,40.1336,40.0883,40.1272,258300.0
2011-04-21 09:55:00,62.03,62.03,61.96,61.97,202800.0,40.1272,40.1272,40.0819,40.0883,202800.0
2011-04-21 10:00:00,61.97,61.97,61.86,61.93,681900.0,40.0883,40.0883,40.0172,40.0625,681900.0
2011-04-21 10:05:00,61.92,62.04,61.92,62.03,171700.0,40.056,40.1336,40.056,40.1272,171700.0
2011-04-21 10:10:00,62.04,62.05,61.99,62.01,172900.0,40.1336,40.1401,40.1013,40.1142,172900.0
2011-04-21 10:15:00,62.01,62.02,61.97,62.02,211700.0,40.1142,40.1207,40.0883,40.1207,211700.0
2011-04-21 10:20:00,62.02,62.1,62.02,62.09,183600.0,40.1207,40.1724,40.1207,40.166,183600.0
2011-04-21 10:25:00,62.1,62.1,62.05,62.06,111600.0,40.1724,40.1724,40.1401,40.1466,111600.0
2011-04-21 10:30:00,62.06,62.09,61.99,61.99,178000.0,40.1466,40.166,40.1013,40.1013,178000.0
2011-04-21 10:35:00,61.99,62.03,61.95,61.98,391900.0,40.1013,40.1272,40.0754,40.0948,391900.0
2011-04-21 10:40:00,61.97,62.05,61.97,62.03,193700.0,40.0883,40.1401,40.0883,40.1272,193700.0
2011-04-21 10:45:00,62.04,62.06,61.98,61.99,163700.0,40.1336,40.1466,40.0948,40.1013,163700.0
2011-04-21 10:50:00,61.99,62.04,61.99,62.04,179500.0,40.1013,40.1336,40.1013,40.1336,179500.0
2011-04-21 10:55:00,62.05,62.11,62.04,62.09,180500.0,40.1401,40.1789,40.1336,40.166,180500.0
2011-04-21 11:00:00,62.09,62.12,62.07,62.1,128800.0,40.166,40.1854,40.153,40.1724,128800.0
2011-04-21 11:05:00,62.1,62.12,62.07,62.09,102000.0,40.1724,40.1854,40.153,40.166,102000.0
2011-04-21 11:10:00,62.08,62.09,62.05,62.07,150100.0,40.1595,40.166,40.1401,40.153,150100.0
2011-04-21 11:15:00,62.07,62.1,62.05,62.06,183800.0,40.153,40.1724,40.1401,40.1466,183800.0
2011-04-21 11:20:00,62.07,62.09,62.05,62.07,145000.0,40.153,40.166,40.1401,40.153,145000.0
2011-04-21 11:25:00,62.08,62.12,62.05,62.12,366900.0,40.1595,40.1854,40.1401,40.1854,366900.0
2011-04-21 11:30:00,62.12,62.17,62.12,62.12,251800.0,40.1854,40.2177,40.1854,40.1854,251800.0
2011-04-21 11:35:00,62.12,62.14,62.11,62.14,163200.0,40.1854,40.1983,40.1789,40.1983,163200.0
2011-04-21 11:40:00,62.13,62.13,62.09,62.11,107200.0,40.1918,40.1918,40.166,40.1789,107200.0
2011-04-21 11:45:00,62.1,62.12,62.09,62.1,87400.0,40.1724,40.1854,40.166,40.1724,87400.0
2011-04-21 11:50:00,62.1,62.12,62.08,62.1,116200.0,40.1724,40.1854,40.1595,40.1724,116200.0
2011-04-21 11:55:00,62.1,62.11,62.07,62.11,90500.0,40.1724,40.1789,40.153,40.1789,90500.0
2011-04-21 12:00:00,62.11,62.11,62.07,62.09,85400.0,40.1789,40.1789,40.153,40.166,85400.0
2011-04-21 12:05:00,62.08,62.09,62.07,62.08,127500.0,40.1595,40.166,40.153,40.1595,127500.0
2011-04-21 12:10:00,62.08,62.1,62.08,62.08,57100.0,40.1595,40.1724,40.1595,40.1595,57100.0
2011-04-21 12:15:00,62.08,62.11,62.07,62.1,183600.0,40.1595,40.1789,40.153,40.1724,183600.0
2011-04-21 12:20:00,62.1,62.11,62.09,62.11,82900.0,40.1724,40.1789,40.166,40.1789,82900.0
2011-04-21 12:25:00,62.1,62.11,62.09,62.09,231200.0,40.1724,40.1789,40.166,40.166,231200.0
2011-04-21 12:30:00,62.1,62.11,62.08,62.1,55000.0,40.1724,40.1789,40.1595,40.1724,55000.0
2011-04-21 12:35:00,62.11,62.11,62.09,62.11,43800.0,40.1789,40.1789,40.166,40.1789,43800.0
2011-04-21 12:40:00,62.11,62.15,62.1,62.13,211100.0,40.1789,40.2048,40.1724,40.1918,211100.0
2011-04-21 12:45:00,62.13,62.14,62.11,62.14,90100.0,40.1918,40.1983,40.1789,40.1983,90100.0
2011-04-21 12:50:00,62.15,62.15,62.13,62.14,79700.0,40.2048,40.2048,40.1918,40.1983,79700.0
2011-04-21 12:55:00,62.14,62.14,62.08,62.09,64100.0,40.1983,40.1983,40.1595,40.166,64100.0
2011-04-21 13:00:00,62.09,62.11,62.08,62.08,78200.0,40.166,40.1789,40.1595,40.1595,78200.0
2011-04-21 13:05:00,62.08,62.09,62.07,62.07,43000.0,40.1595,40.166,40.153,40.153,43000.0
2011-04-21 13:10:00,62.07,62.1,62.07,62.09,55700.0,40.153,40.1724,40.153,40.166,55700.0
2011-04-21 13:15:00,62.09,62.1,62.07,62.07,48900.0,40.166,40.1724,40.153,40.153,48900.0
2011-04-21 13:20:00,62.07,62.07,62.06,62.06,26100.0,40.153,40.153,40.1466,40.1466,26100.0
2011-04-21 13:25:00,62.07,62.08,62.05,62.07,19800.0,40.153,40.1595,40.1401,40.153,19800.0
2011-04-21 13:30:00,62.07,62.08,62.04,62.05,30500.0,40.153,40.1595,40.1336,40.1401,30500.0
2011-04-21 13:35:00,62.05,62.05,62.03,62.03,53900.0,40.1401,40.1401,40.1272,40.1272,53900.0
2011-04-21 13:40:00,62.03,62.05,62.01,62.03,60600.0,40.1272,40.1401,40.1142,40.1272,60600.0
2011-04-21 13:45:00,62.04,62.05,62.03,62.05,22400.0,40.1336,40.1401,40.1272,40.1401,22400.0
2011-04-21 13:50:00,62.04,62.05,62.02,62.02,82300.0,40.1336,40.1401,40.1207,40.1207,82300.0
2011-04-21 13:55:00,62.03,62.04,62.01,62.02,33900.0,40.1272,40.1336,40.1142,40.1207,33900.0
2011-04-21 14:00:00,62.02,62.03,61.98,61.99,64000.0,40.1207,40.1272,40.0948,40.1013,64000.0
2011-04-21 14:05:00,62.0,62.0,61.97,61.99,62800.0,40.1078,40.1078,40.0883,40.1013,62800.0
2011-04-21 14:10:00,62.0,62.02,61.98,62.01,60800.0,40.1078,40.1207,40.0948,40.1142,60800.0
2011-04-21 14:15:00,62.02,62.02,61.99,62.01,32900.0,40.1207,40.1207,40.1013,40.1142,32900.0
2011-04-21 14:20:00,62.01,62.02,62.0,62.0,30400.0,40.1142,40.1207,40.1078,40.1078,30400.0
2011-04-21 14:25:00,62.01,62.04,62.0,62.03,30900.0,40.1142,40.1336,40.1078,40.1272,30900.0
2011-04-21 14:30:00,62.03,62.03,62.01,62.01,29200.0,40.1272,40.1272,40.1142,40.1142,29200.0
2011-04-21 14:35:00,62.02,62.03,62.01,62.03,24600.0,40.1207,40.1272,40.1142,40.1272,24600.0
2011-04-21 14:40:00,62.03,62.03,61.98,61.99,100000.0,40.1272,40.1272,40.0948,40.1013,100000.0
2011-04-21 14:45:00,61.99,61.99,61.96,61.97,69600.0,40.1013,40.1013,40.0819,40.0883,69600.0
2011-04-21 14:50:00,61.97,61.99,61.96,61.99,41200.0,40.0883,40.1013,40.0819,40.1013,41200.0
2011-04-21 14:55:00,62.0,62.0,61.95,61.96,80500.0,40.1078,40.1078,40.0754,40.0819,80500.0
2011-04-21 15:00:00,61.95,61.97,61.95,61.96,35500.0,40.0754,40.0883,40.0754,40.0819,35500.0
2011-04-21 15:05:00,61.96,61.96,61.92,61.94,860200.0,40.0819,40.0819,40.056,40.0689,860200.0
2011-04-21 15:10:00,61.94,61.94,61.91,61.91,110100.0,40.0689,40.0689,40.0495,40.0495,110100.0
2011-04-21 15:15:00,61.91,61.94,61.91,61.94,123000.0,40.0495,40.0689,40.0495,40.0689,123000.0
2011-04-21 15:20:00,61.93,61.95,61.92,61.92,124600.0,40.0625,40.0754,40.056,40.056,124600.0
2011-04-21 15:25:00,61.93,61.93,61.91,61.92,108800.0,40.0625,40.0625,40.0495,40.056,108800.0
2011-04-21 15:30:00,61.92,61.96,61.92,61.96,86100.0,40.056,40.0819,40.056,40.0819,86100.0
2011-04-21 15:35:00,61.95,61.98,61.95,61.97,74600.0,40.0754,40.0948,40.0754,40.0883,74600.0
2011-04-21 15:40:00,61.97,62.0,61.97,61.99,98400.0,40.0883,40.1078,40.0883,40.1013,98400.0
2011-04-21 15:45:00,62.0,62.03,61.99,62.01,339200.0,40.1078,40.1272,40.1013,40.1142,339200.0
2011-04-21 15:50:00,62.0,62.03,62.0,62.02,127900.0,40.1078,40.1272,40.1078,40.1207,127900.0
2011-04-21 15:55:00,62.03,62.08,62.01,62.06,781600.0,40.1272,40.1595,40.1142,40.1466,781600.0
2011-04-25 09:30:00,62.14,62.16,62.08,62.09,348800.0,40.1983,40.2113,40.1595,40.166,348800.0
2011-04-25 09:35:00,62.08,62.11,62.04,62.04,146500.0,40.1595,40.1789,40.1336,40.1336,146500.0
2011-04-25 09:40:00,62.05,62.05,62.0,62.02,273600.0,40.1401,40.1401,40.1078,40.1207,273600.0
2011-04-25 09:45:00,62.03,62.14,62.03,62.12,258700.0,40.1272,40.1983,40.1272,40.1854,258700.0
2011-04-25 09:50:00,62.12,62.14,62.05,62.06,190500.0,40.1854,40.1983,40.1401,40.1466,190500.0
2011-04-25 09:55:00,62.06,62.11,62.04,62.11,192200.0,40.1466,40.1789,40.1336,40.1789,192200.0
2011-04-25 10:00:00,62.11,62.15,62.1,62.12,224500.0,40.1789,40.2048,40.1724,40.1854,224500.0
2011-04-25 10:05:00,62.12,62.12,62.02,62.05,199800.0,40.1854,40.1854,40.1207,40.1401,199800.0
2011-04-25 10:10:00,62.03,62.04,62.0,62.01,154300.0,40.1272,40.1336,40.1078,40.1142,154300.0
2011-04-25 10:15:00,62.01,62.05,61.97,62.0,363600.0,40.1142,40.1401,40.0883,40.1078,363600.0
2011-04-25 10:20:00,62.0,62.0,61.9,61.92,451700.0,40.1078,40.1078,40.0431,40.056,451700.0
2011-04-25 10:25:00,61.92,61.99,61.89,61.96,205300.0,40.056,40.1013,40.0366,40.0819,205300.0
2011-04-25 10:30:00,61.96,61.97,61.94,61.96,88100.0,40.0819,40.0883,40.0689,40.0819,88100.0
2011-04-25 10:35:00,61.95,61.96,61.89,61.95,136300.0,40.0754,40.0819,40.0366,40.0754,136300.0
2011-04-25 10:40:00,61.96,61.97,61.92,61.97,106900.0,40.0819,40.0883,40.056,40.0883,106900.0
2011-04-25 10:45:00,61.97,61.98,61.91,61.96,155100.0,40.0883,40.0948,40.0495,40.0819,155100.0
2011-04-25 10:50:00,61.95,61.98,61.9,61.91,169700.0,40.0754,40.0948,40.0431,40.0495,169700.0
2011-04-25 10:55:00,61.91,61.94,61.86,61.93,181800.0,40.0495,40.0689,40.0172,40.0625,181800.0
2011-04-25 11:00:00,61.94,61.98,61.9,61.94,155100.0,40.0689,40.0948,40.0431,40.0689,155100.0
2011-04-25 11:05:00,61.94,61.95,61.89,61.9,107500.0,40.0689,40.0754,40.0366,40.0431,107500.0
2011-04-25 11:10:00,61.89,61.91,61.85,61.86,276700.0,40.0366,40.0495,40.0107,40.0172,276700.0
2011-04-25 11:15:00,61.86,61.88,61.83,61.88,161000.0,40.0172,40.0301,39.9978,40.0301,161000.0
2011-04-25 11:20:00,61.88,61.92,61.86,61.91,99000.0,40.0301,40.056,40.0172,40.0495,99000.0
2011-04-25 11:25:00,61.91,61.97,61.89,61.96,453500.0,40.0495,40.0883,40.0366,40.0819,453500.0
2011-04-25 11:30:00,61.96,61.98,61.95,61.96,129600.0,40.0819,40.0948,40.0754,40.0819,129600.0
2011-04-25 11:35:00,61.97,61.99,61.96,61.99,64200.0,40.0883,40.1013,40.0819,40.1013,64200.0
2011-04-25 11:40:00,61.99,62.0,61.98,61.99,30600.0,40.1013,40.1078,40.0948,40.1013,30600.0
2011-04-25 11:45:00,61.99,62.0,61.98,62.0,68800.0,40.1013,40.1078,40.0948,40.1078,68800.0
2011-04-25 11:50:00,61.99,62.0,61.98,62.0,58900.0,40.1013,40.1078,40.0948,40.1078,58900.0
2011-04-25 11:55:00,62.0,62.05,61.99,62.03,574600.0,40.1078,40.1401,40.1013,40.1272,574600.0
2011-04-25 12:00:00,62.04,62.08,62.02,62.08,41900.0,40.1336,40.1595,40.1207,40.1595,41900.0
2011-04-25 12:05:00,62.08,62.09,62.06,62.07,34400.0,40.1595,40.166,40.1466,40.153,34400.0
2011-04-25 12:10:00,62.07,62.09,62.05,62.07,49900.0,40.153,40.166,40.1401,40.153,49900.0
2011-04-25 12:15:00,62.08,62.08,62.05,62.07,51300.0,40.1595,40.1595,40.1401,40.153,51300.0
2011-04-25 12:20:00,62.06,62.08,62.05,62.08,31500.0,40.1466,40.1595,40.1401,40.1595,31500.0
2011-04-25 12:25:00,62.08,62.09,62.06,62.08,38900.0,40.1595,40.166,40.1466,40.1595,38900.0
2011-04-25 12:30:00,62.09,62.12,62.08,62.12,114600.0,40.166,40.1854,40.1595,40.1854,114600.0
2011-04-25 12:35:00,62.12,62.13,62.11,62.12,48700.0,40.1854,40.1918,40.1789,40.1854,48700.0
2011-04-25 12:40:00,62.11,62.13,62.08,62.08,36800.0,40.1789,40.1918,40.1595,40.1595,36800.0
2011-04-25 12:45:00,62.09,62.11,62.08,62.1,36600.0,40.166,40.1789,40.1595,40.1724,36600.0
2011-04-25 12:50:00,62.11,62.13,62.1,62.11,55900.0,40.1789,40.1918,40.1724,40.1789,55900.0
2011-04-25 12:55:00,62.1,62.12,62.08,62.09,39900.0,40.1724,40.1854,40.1595,40.166,39900.0
2011-04-25 13:00:00,62.09,62.1,62.08,62.08,16800.0,40.166,40.1724,40.1595,40.1595,16800.0
2011-04-25 13:05:00,62.08,62.09,62.07,62.09,24200.0,40.1595,40.166,40.153,40.166,24200.0
2011-04-25 13:10:00,62.09,62.1,62.08,62.08,47700.0,40.166,40.1724,40.1595,40.1595,47700.0
2011-04-25 13:15:00,62.09,62.11,62.08,62.11,35800.0,40.166,40.1789,40.1595,40.1789,35800.0
2011-04-25 13:20:00,62.11,62.11,62.09,62.1,47300.0,40.1789,40.1789,40.166,40.1724,47300.0
2011-04-25 13:25:00,62.1,62.1,62.09,62.09,46900.0,40.1724,40.1724,40.166,40.166,46900.0
2011-04-25 13:30:00,62.09,62.12,62.09,62.11,49500.0,40.166,40.1854,40.166,40.1789,49500.0
2011-04-25 13:35:00,62.11,62.12,62.1,62.12,20100.0,40.1789,40.1854,40.1724,40.1854,20100.0
2011-04-25 13:40:00,62.12,62.12,62.11,62.11,44800.0,40.1854,40.1854,40.1789,40.1789,44800.0
2011-04-25 13:45:00,62.11,62.12,62.1,62.11,65700.0,40.1789,40.1854,40.1724,40.1789,65700.0
2011-04-25 13:50:00,62.11,62.13,62.11,62.12,43000.0,40.1789,40.1918,40.1789,40.1854,43000.0
2011-04-25 13:55:00,62.13,62.14,62.12,62.14,78900.0,40.1918,40.1983,40.1854,40.1983,78900.0
2011-04-25 14:00:00,62.14,62.18,62.13,62.17,80600.0,40.1983,40.2242,40.1918,40.2177,80600.0
2011-04-25 14:05:00,62.18,62.18,62.17,62.18,20500.0,40.2242,40.2242,40.2177,40.2242,20500.0
2011-04-25 14:10:00,62.18,62.19,62.16,62.16,69900.0,40.2242,40.2307,40.2113,40.2113,69900.0
2011-04-25 14:15:00,62.17,62.18,62.15,62.15,69500.0,40.2177,40.2242,40.2048,40.2048,69500.0
2011-04-25 14:20:00,62.15,62.17,62.13,62.15,80100.0,40.2048,40.2177,40.1918,40.2048,80100.0
2011-04-25 14:25:00,62.14,62.16,62.14,62.16,65300.0,40.1983,40.2113,40.1983,40.2113,65300.0
2011-04-25 14:30:00,62.16,62.16,62.14,62.16,26500.0,40.2113,40.2113,40.1983,40.2113,26500.0
2011-04-25 14:35:00,62.16,62.17,62.13,62.13,82000.0,40.2113,40.2177,40.1918,40.1918,82000.0
2011-04-25 14:40:00,62.13,62.14,62.12,62.14,57400.0,40.1918,40.1983,40.1854,40.1983,57400.0
2011-04-25 14:45:00,62.14,62.16,62.13,62.15,35900.0,40.1983,40.2113,40.1918,40.2048,35900.0
2011-04-25 14:50:00,62.16,62.16,62.14,62.15,30900.0,40.2113,40.2113,40.1983,40.2048,30900.0
2011-04-25 14:55:00,62.15,62.18,62.15,62.17,80000.0,40.2048,40.2242,40.2048,40.2177,80000.0
2011-04-25 15:00:00,62.17,62.17,62.16,62.16,27300.0,40.2177,40.2177,40.2113,40.2113,27300.0
2011-04-25 15:05:00,62.16,62.17,62.14,62.14,26000.0,40.2113,40.2177,40.1983,40.1983,26000.0
2011-04-25 15:10:00,62.15,62.15,62.1,62.11,63200.0,40.2048,40.2048,40.1724,40.1789,63200.0
2011-04-25 15:15:00,62.11,62.13,62.1,62.12,55500.0,40.1789,40.1918,40.1724,40.1854,55500.0
2011-04-25 15:20:00,62.11,62.12,62.09,62.12,71700.0,40.1789,40.1854,40.166,40.1854,71700.0
2011-04-25 15:25:00,62.12,62.14,62.11,62.14,38300.0,40.1854,40.1983,40.1789,40.1983,38300.0
2011-04-25 15:30:00,62.14,62.16,62.13,62.15,100400.0,40.1983,40.2113,40.1918,40.2048,100400.0
2011-04-25 15:35:00,62.15,62.18,62.14,62.16,121800.0,40.2048,40.2242,40.1983,40.2113,121800.0
2011-04-25 15:40:00,62.16,62.18,62.16,62.16,101000.0,40.2113,40.2242,40.2113,40.2113,101000.0
2011-04-25 15:45:00,62.16,62.16,62.12,62.14,85500.0,40.2113,40.2113,40.1854,40.1983,85500.0
2011-04-25 15:50:00,62.14,62.15,62.09,62.11,181300.0,40.1983,40.2048,40.166,40.1789,181300.0
2011-04-25 15:55:00,62.11,62.12,62.03,62.07,1663700.0,40.1789,40.1854,40.1272,40.153,1663700.0
2011-04-26 09:30:00,62.21,62.25,62.19,62.25,299400.0,40.2436,40.2695,40.2307,40.2695,299400.0
2011-04-26 09:35:00,62.25,62.25,62.15,62.18,343400.0,40.2695,40.2695,40.2048,40.2242,343400.0
2011-04-26 09:40:00,62.18,62.18,62.12,62.14,337900.0,40.2242,40.2242,40.1854,40.1983,337900.0
2011-04-26 09:45:00,62.14,62.21,62.13,62.19,203500.0,40.1983,40.2436,40.1918,40.2307,203500.0
2011-04-26 09:50:00,62.19,62.25,62.19,62.24,278400.0,40.2307,40.2695,40.2307,40.263,278400.0
2011-04-26 09:55:00,62.23,62.24,62.18,62.19,217800.0,40.2565,40.263,40.2242,40.2307,217800.0
2011-04-26 10:00:00,62.19,62.25,62.18,62.2,147700.0,40.2307,40.2695,40.2242,40.2371,147700.0
2011-04-26 10:05:00,62.19,62.2,62.11,62.12,233200.0,40.2307,40.2371,40.1789,40.1854,233200.0
2011-04-26 10:10:00,62.11,62.2,62.11,62.18,314900.0,40.1789,40.2371,40.1789,40.2242,314900.0
2011-04-26 10:15:00,62.18,62.24,62.15,62.23,148300.0,40.2242,40.263,40.2048,40.2565,148300.0
2011-04-26 10:20:00,62.24,62.35,62.24,62.33,197900.0,40.263,40.3342,40.263,40.3212,197900.0
2011-04-26 10:25:00,62.34,62.34,62.29,62.3,167000.0,40.3277,40.3277,40.2954,40.3018,167000.0
2011-04-26 10:30:00,62.31,62.32,62.26,62.29,97700.0,40.3083,40.3148,40.2759,40.2954,97700.0
2011-04-26 10:35:00,62.29,62.34,62.28,62.34,159400.0,40.2954,40.3277,40.2889,40.3277,159400.0
2011-04-26 10:40:00,62.33,62.42,62.33,62.41,161800.0,40.3212,40.3794,40.3212,40.373,161800.0
2011-04-26 10:45:00,62.42,62.44,62.39,62.41,159000.0,40.3794,40.3924,40.36,40.373,159000.0
2011-04-26 10:50:00,62.41,62.42,62.39,62.39,95900.0,40.373,40.3794,40.36,40.36,95900.0
2011-04-26 10:55:00,62.39,62.41,62.37,62.38,251900.0,40.36,40.373,40.3471,40.3536,251900.0
2011-04-26 11:00:00,62.38,62.41,62.36,62.37,89900.0,40.3536,40.373,40.3406,40.3471,89900.0
2011-04-26 11:05:00,62.36,62.4,62.35,62.37,58200.0,40.3406,40.3665,40.3342,40.3471,58200.0
2011-04-26 11:10:00,62.37,62.41,62.37,62.4,73600.0,40.3471,40.373,40.3471,40.3665,73600.0
2011-04-26 11:15:00,62.39,62.4,62.37,62.38,99200.0,40.36,40.3665,40.3471,40.3536,99200.0
2011-04-26 11:20:00,62.38,62.44,62.37,62.43,122000.0,40.3536,40.3924,40.3471,40.3859,122000.0
2011-04-26 11:25:00,62.43,62.47,62.42,62.45,354600.0,40.3859,40.4118,40.3794,40.3989,354600.0
2011-04-26 11:30:00,62.44,62.49,62.44,62.44,105700.0,40.3924,40.4247,40.3924,40.3924,105700.0
2011-04-26 11:35:00,62.45,62.47,62.43,62.45,65100.0,40.3989,40.4118,40.3859,40.3989,65100.0
2011-04-26 11:40:00,62.45,62.47,62.43,62.45,88200.0,40.3989,40.4118,40.3859,40.3989,88200.0
2011-04-26 11:45:00,62.45,62.47,62.43,62.47,38600.0,40.3989,40.4118,40.3859,40.4118,38600.0
2011-04-26 11:50:00,62.47,62.51,62.46,62.49,192100.0,40.4118,40.4377,40.4053,40.4247,192100.0
2011-04-26 11:55:00,62.49,62.54,62.48,62.53,334500.0,40.4247,40.4571,40.4183,40.4506,334500.0
2011-04-26 12:00:00,62.53,62.59,62.51,62.56,141400.0,40.4506,40.4894,40.4377,40.47,141400.0
2011-04-26 12:05:00,62.55,62.56,62.52,62.55,101600.0,40.4635,40.47,40.4441,40.4635,101600.0
2011-04-26 12:10:00,62.55,62.59,62.54,62.58,130900.0,40.4635,40.4894,40.4571,40.483,130900.0
2011-04-26 12:15:00,62.58,62.58,62.54,62.54,57100.0,40.483,40.483,40.4571,40.4571,57100.0
2011-04-26 12:20:00,62.54,62.56,62.52,62.54,59500.0,40.4571,40.47,40.4441,40.4571,59500.0
2011-04-26 12:25:00,62.54,62.58,62.53,62.54,81800.0,40.4571,40.483,40.4506,40.4571,81800.0
2011-04-26 12:30:00,62.54,62.57,62.52,62.56,214900.0,40.4571,40.4765,40.4441,40.47,214900.0
2011-04-26 12:35:00,62.56,62.58,62.55,62.57,51000.0,40.47,40.483,40.4635,40.4765,51000.0
2011-04-26 12:40:00,62.56,62.58,62.56,62.56,25600.0,40.47,40.483,40.47,40.47,25600.0
2011-04-26 12:45:00,62.56,62.57,62.52,62.52,29100.0,40.47,40.4765,40.4441,40.4441,29100.0
2011-04-26 12:50:00,62.53,62.55,62.51,62.55,54700.0,40.4506,40.4635,40.4377,40.4635,54700.0
2011-04-26 12:55:00,62.55,62.55,62.53,62.55,18600.0,40.4635,40.4635,40.4506,40.4635,18600.0
2011-04-26 13:00:00,62.54,62.55,62.52,62.52,20100.0,40.4571,40.4635,40.4441,40.4441,20100.0
2011-04-26 13:05:00,62.52,62.53,62.49,62.49,33500.0,40.4441,40.4506,40.4247,40.4247,33500.0
2011-04-26 13:10:00,62.5,62.52,62.49,62.52,91900.0,40.4312,40.4441,40.4247,40.4441,91900.0
2011-04-26 13:15:00,62.51,62.54,62.51,62.53,33000.0,40.4377,40.4571,40.4377,40.4506,33000.0
2011-04-26 13:20:00,62.53,62.54,62.52,62.52,39900.0,40.4506,40.4571,40.4441,40.4441,39900.0
2011-04-26 13:25:00,62.53,62.54,62.52,62.53,22200.0,40.4506,40.4571,40.4441,40.4506,22200.0
2011-04-26 13:30:00,62.53,62.53,62.47,62.47,54000.0,40.4506,40.4506,40.4118,40.4118,54000.0
2011-04-26 13:35:00,62.47,62.5,62.47,62.48,54200.0,40.4118,40.4312,40.4118,40.4183,54200.0
2011-04-26 13:40:00,62.47,62.5,62.46,62.5,45700.0,40.4118,40.4312,40.4053,40.4312,45700.0
2011-04-26 13:45:00,62.5,62.51,62.47,62.5,48300.0,40.4312,40.4377,40.4118,40.4312,48300.0
2011-04-26 13:50:00,62.51,62.53,62.51,62.52,113000.0,40.4377,40.4506,40.4377,40.4441,113000.0
2011-04-26 13:55:00,62.53,62.54,62.52,62.53,57900.0,40.4506,40.4571,40.4441,40.4506,57900.0
2011-04-26 14:00:00,62.54,62.54,62.51,62.53,125800.0,40.4571,40.4571,40.4377,40.4506,125800.0
2011-04-26 14:05:00,62.52,62.53,62.5,62.52,41200.0,40.4441,40.4506,40.4312,40.4441,41200.0
2011-04-26 14:10:00,62.52,62.53,62.5,62.52,38600.0,40.4441,40.4506,40.4312,40.4441,38600.0
2011-04-26 14:15:00,62.52,62.56,62.51,62.56,124300.0,40.4441,40.47,40.4377,40.47,124300.0
2011-04-26 14:20:00,62.57,62.57,62.55,62.55,86200.0,40.4765,40.4765,40.4635,40.4635,86200.0
2011-04-26 14:25:00,62.55,62.57,62.55,62.57,28600.0,40.4635,40.4765,40.4635,40.4765,28600.0
2011-04-26 14:30:00,62.56,62.58,62.55,62.57,50400.0,40.47,40.483,40.4635,40.4765,50400.0
2011-04-26 14:35:00,62.57,62.59,62.55,62.55,50600.0,40.4765,40.4894,40.4635,40.4635,50600.0
2011-04-26 14:40:00,62.55,62.58,62.55,62.55,88500.0,40.4635,40.483,40.4635,40.4635,88500.0
2011-04-26 14:45:00,62.55,62.57,62.55,62.55,55600.0,40.4635,40.4765,40.4635,40.4635,55600.0
2011-04-26 14:50:00,62.55,62.57,62.55,62.55,89600.0,40.4635,40.4765,40.4635,40.4635,89600.0
2011-04-26 14:55:00,62.55,62.57,62.55,62.56,78300.0,40.4635,40.4765,40.4635,40.47,78300.0
2011-04-26 15:00:00,62.56,62.59,62.56,62.58,72400.0,40.47,40.4894,40.47,40.483,72400.0
2011-04-26 15:05:00,62.58,62.61,62.57,62.6,128800.0,40.483,40.5024,40.4765,40.4959,128800.0
2011-04-26 15:10:00,62.61,62.66,62.59,62.65,170300.0,40.5024,40.5347,40.4894,40.5282,170300.0
2011-04-26 15:15:00,62.64,62.65,62.62,62.65,71900.0,40.5218,40.5282,40.5088,40.5282,71900.0
2011-04-26 15:20:00,62.64,62.65,62.6,62.6,72400.0,40.5218,40.5282,40.4959,40.4959,72400.0
2011-04-26 15:25:00,62.61,62.61,62.58,62.59,155900.0,40.5024,40.5024,40.483,40.4894,155900.0
2011-04-26 15:30:00,62.59,62.62,62.59,62.6,145800.0,40.4894,40.5088,40.4894,40.4959,145800.0
2011-04-26 15:35:00,62.61,62.63,62.58,62.59,133300.0,40.5024,40.5153,40.483,40.4894,133300.0
2011-04-26 15:40:00,62.58,62.61,62.58,62.61,67000.0,40.483,40.5024,40.483,40.5024,67000.0
2011-04-26 15:45:00,62.61,62.61,62.57,62.58,161500.0,40.5024,40.5024,40.4765,40.483,161500.0
2011-04-26 15:50:00,62.58,62.6,62.56,62.6,192100.0,40.483,40.4959,40.47,40.4959,192100.0
2011-04-26 15:55:00,62.6,62.6,62.55,62.55,582800.0,40.4959,40.4959,40.4635,40.4635,582800.0
2011-04-27 09:30:00,62.75,62.79,62.74,62.77,359400.0,40.5929,40.6188,40.5865,40.6059,359400.0
2011-04-27 09:35:00,62.77,62.78,62.73,62.74,414400.0,40.6059,40.6123,40.58,40.5865,414400.0
2011-04-27 09:40:00,62.74,62.76,62.72,62.75,226100.0,40.5865,40.5994,40.5735,40.5929,226100.0
2011-04-27 09:45:00,62.75,62.78,62.73,62.78,316600.0,40.5929,40.6123,40.58,40.6123,316600.0
2011-04-27 09:50:00,62.78,62.79,62.76,62.79,449700.0,40.6123,40.6188,40.5994,40.6188,449700.0
2011-04-27 09:55:00,62.79,62.79,62.74,62.75,109700.0,40.6188,40.6188,40.5865,40.5929,109700.0
2011-04-27 10:00:00,62.75,62.77,62.68,62.68,157000.0,40.5929,40.6059,40.5476,40.5476,157000.0
2011-04-27 10:05:00,62.68,62.71,62.65,62.68,105300.0,40.5476,40.567,40.5282,40.5476,105300.0
2011-04-27 10:10:00,62.68,62.69,62.63,62.63,251000.0,40.5476,40.5541,40.5153,40.5153,251000.0
2011-04-27 10:15:00,62.63,62.64,62.59,62.63,237400.0,40.5153,40.5218,40.4894,40.5153,237400.0
2011-04-27 10:20:00,62.63,62.68,62.6,62.66,309100.0,40.5153,40.5476,40.4959,40.5347,309100.0
2011-04-27 10:25:00,62.65,62.7,62.65,62.66,59700.0,40.5282,40.5606,40.5282,40.5347,59700.0
2011-04-27 10:30:00,62.65,62.66,62.59,62.59,132700.0,40.5282,40.5347,40.4894,40.4894,132700.0
2011-04-27 10:35:00,62.6,62.64,62.58,62.63,133000.0,40.4959,40.5218,40.483,40.5153,133000.0
2011-04-27 10:40:00,62.62,62.62,62.55,62.56,203500.0,40.5088,40.5088,40.4635,40.47,203500.0
2011-04-27 10:45:00,62.57,62.58,62.46,62.47,291700.0,40.4765,40.483,40.4053,40.4118,291700.0
2011-04-27 10:50:00,62.47,62.47,62.42,62.42,146000.0,40.4118,40.4118,40.3794,40.3794,146000.0
2011-04-27 10:55:00,62.43,62.44,62.37,62.38,153500.0,40.3859,40.3924,40.3471,40.3536,153500.0
2011-04-27 11:00:00,62.39,62.45,62.35,62.43,971500.0,40.36,40.3989,40.3342,40.3859,971500.0
2011-04-27 11:05:00,62.44,62.47,62.43,62.46,114500.0,40.3924,40.4118,40.3859,40.4053,114500.0
2011-04-27 11:10:00,62.47,62.51,62.44,62.5,108600.0,40.4118,40.4377,40.3924,40.4312,108600.0
2011-04-27 11:15:00,62.5,62.52,62.48,62.5,211600.0,40.4312,40.4441,40.4183,40.4312,211600.0
2011-04-27 11:20:00,62.5,62.51,62.48,62.49,124600.0,40.4312,40.4377,40.4183,40.4247,124600.0
2011-04-27 11:25:00,62.49,62.51,62.46,62.51,396600.0,40.4247,40.4377,40.4053,40.4377,396600.0
2011-04-27 11:30:00,62.52,62.52,62.47,62.47,422100.0,40.4441,40.4441,40.4118,40.4118,422100.0
2011-04-27 11:35:00,62.46,62.49,62.45,62.46,53800.0,40.4053,40.4247,40.3989,40.4053,53800.0
2011-04-27 11:40:00,62.46,62.54,62.46,62.53,71400.0,40.4053,40.4571,40.4053,40.4506,71400.0
2011-04-27 11:45:00,62.53,62.54,62.51,62.53,97700.0,40.4506,40.4571,40.4377,40.4506,97700.0
2011-04-27 11:50:00,62.54,62.58,62.54,62.57,65700.0,40.4571,40.483,40.4571,40.4765,65700.0
2011-04-27 11:55:00,62.57,62.58,62.51,62.51,65000.0,40.4765,40.483,40.4377,40.4377,65000.0
2011-04-27 12:00:00,62.52,62.55,62.51,62.52,54400.0,40.4441,40.4635,40.4377,40.4441,54400.0
2011-04-27 12:05:00,62.52,62.52,62.44,62.48,88300.0,40.4441,40.4441,40.3924,40.4183,88300.0
2011-04-27 12:10:00,62.47,62.49,62.46,62.48,41100.0,40.4118,40.4247,40.4053,40.4183,41100.0
2011-04-27 12:15:00,62.48,62.49,62.47,62.48,44300.0,40.4183,40.4247,40.4118,40.4183,44300.0
2011-04-27 12:20:00,62.47,62.47,62.44,62.46,25000.0,40.4118,40.4118,40.3924,40.4053,25000.0
2011-04-27 12:25:00,62.46,62.49,62.45,62.48,46300.0,40.4053,40.4247,40.3989,40.4183,46300.0
2011-04-27 12:30:00,62.49,62.6,62.41,62.55,377300.0,40.4247,40.4959,40.373,40.4635,377300.0
2011-04-27 12:35:00,62.56,62.69,62.5,62.69,294100.0,40.47,40.5541,40.4312,40.5541,294100.0
2011-04-27 12:40:00,62.69,62.74,62.67,62.69,290300.0,40.5541,40.5865,40.5412,40.5541,290300.0
2011-04-27 12:45:00,62.68,62.7,62.65,62.68,174200.0,40.5476,40.5606,40.5282,40.5476,174200.0
2011-04-27 12:50:00,62.68,62.73,62.65,62.72,136600.0,40.5476,40.58,40.5282,40.5735,136600.0
2011-04-27 12:55:00,62.72,62.74,62.69,62.71,141800.0,40.5735,40.5865,40.5541,40.567,141800.0
2011-04-27 13:00:00,62.71,62.72,62.68,62.71,162200.0,40.567,40.5735,40.5476,40.567,162200.0
2011-04-27 13:05:00,62.7,62.73,62.7,62.72,28000.0,40.5606,40.58,40.5606,40.5735,28000.0
2011-04-27 13:10:00,62.71,62.72,62.67,62.71,39300.0,40.567,40.5735,40.5412,40.567,39300.0
2011-04-27 13:15:00,62.71,62.81,62.71,62.8,181700.0,40.567,40.6317,40.567,40.6253,181700.0
2011-04-27 13:20:00,62.8,62.82,62.79,62.8,72200.0,40.6253,40.6382,40.6188,40.6253,72200.0
2011-04-27 13:25:00,62.81,62.82,62.76,62.77,81700.0,40.6317,40.6382,40.5994,40.6059,81700.0
2011-04-27 13:30:00,62.76,62.78,62.75,62.76,62000.0,40.5994,40.6123,40.5929,40.5994,62000.0
2011-04-27 13:35:00,62.77,62.8,62.75,62.79,126200.0,40.6059,40.6253,40.5929,40.6188,126200.0
2011-04-27 13:40:00,62.78,62.86,62.78,62.84,170900.0,40.6123,40.6641,40.6123,40.6511,170900.0
2011-04-27 13:45:00,62.85,62.87,62.83,62.85,56400.0,40.6576,40.6706,40.6447,40.6576,56400.0
2011-04-27 13:50:00,62.85,62.92,62.85,62.91,87800.0,40.6576,40.7029,40.6576,40.6964,87800.0
2011-04-27 13:55:00,62.91,62.92,62.88,62.89,29400.0,40.6964,40.7029,40.677,40.6835,29400.0
2011-04-27 14:00:00,62.88,62.93,62.87,62.87,138600.0,40.677,40.7094,40.6706,40.6706,138600.0
2011-04-27 14:05:00,62.88,62.91,62.87,62.88,128500.0,40.677,40.6964,40.6706,40.677,128500.0
2011-04-27 14:10:00,62.89,62.91,62.84,62.86,134500.0,40.6835,40.6964,40.6511,40.6641,134500.0
2011-04-27 14:15:00,62.85,62.86,62.72,62.77,227800.0,40.6576,40.6641,40.5735,40.6059,227800.0
2011-04-27 14:20:00,62.78,62.85,62.78,62.84,111200.0,40.6123,40.6576,40.6123,40.6511,111200.0
2011-04-27 14:25:00,62.85,62.87,62.8,62.82,123400.0,40.6576,40.6706,40.6253,40.6382,123400.0
2011-04-27 14:30:00,62.8,62.83,62.74,62.83,216100.0,40.6253,40.6447,40.5865,40.6447,216100.0
2011-04-27 14:35:00,62.84,62.92,62.84,62.9,167700.0,40.6511,40.7029,40.6511,40.69,167700.0
2011-04-27 14:40:00,62.89,62.9,62.84,62.87,210600.0,40.6835,40.69,40.6511,40.6706,210600.0
2011-04-27 14:45:00,62.87,62.9,62.81,62.82,123500.0,40.6706,40.69,40.6317,40.6382,123500.0
2011-04-27 14:50:00,62.82,62.94,62.81,62.93,115300.0,40.6382,40.7158,40.6317,40.7094,115300.0
2011-04-27 14:55:00,62.94,63.01,62.89,62.99,172200.0,40.7158,40.7611,40.6835,40.7482,172200.0
2011-04-27 15:00:00,62.99,63.07,62.98,63.06,443700.0,40.7482,40.7999,40.7417,40.7935,443700.0
2011-04-27 15:05:00,63.06,63.06,63.03,63.04,136500.0,40.7935,40.7935,40.7741,40.7805,136500.0
2011-04-27 15:10:00,63.04,63.09,63.03,63.07,86200.0,40.7805,40.8129,40.7741,40.7999,86200.0
2011-04-27 15:15:00,63.06,63.08,63.04,63.07,167600.0,40.7935,40.8064,40.7805,40.7999,167600.0
2011-04-27 15:20:00,63.06,63.08,63.04,63.07,232300.0,40.7935,40.8064,40.7805,40.7999,232300.0
2011-04-27 15:25:00,63.07,63.14,63.06,63.13,154000.0,40.7999,40.8452,40.7935,40.8387,154000.0
2011-04-27 15:30:00,63.13,63.25,63.13,63.25,186900.0,40.8387,40.9164,40.8387,40.9164,186900.0
2011-04-27 15:35:00,63.25,63.33,63.25,63.33,350200.0,40.9164,40.9681,40.9164,40.9681,350200.0
2011-04-27 15:40:00,63.34,63.38,63.31,63.36,240700.0,40.9746,41.0005,40.9552,40.9875,240700.0
2011-04-27 15:45:00,63.37,63.39,63.34,63.35,302800.0,40.994,41.0069,40.9746,40.9811,302800.0
2011-04-27 15:50:00,63.35,63.36,63.31,63.32,399900.0,40.9811,40.9875,40.9552,40.9617,399900.0
2011-04-27 15:55:00,63.31,63.34,63.26,63.33,1083400.0,40.9552,40.9746,40.9228,40.9681,1083400.0
2011-04-28 09:30:00,63.29,63.41,63.28,63.37,316400.0,40.9423,41.0199,40.9358,40.994,316400.0
2011-04-28 09:35:00,63.37,63.43,63.36,63.41,160800.0,40.994,41.0328,40.9875,41.0199,160800.0
2011-04-28 09:40:00,63.41,63.46,63.41,63.45,197000.0,41.0199,41.0522,41.0199,41.0458,197000.0
2011-04-28 09:45:00,63.45,63.46,63.44,63.46,565300.0,41.0458,41.0522,41.0393,41.0522,565300.0
2011-04-28 09:50:00,63.45,63.51,63.43,63.51,417900.0,41.0458,41.0846,41.0328,41.0846,417900.0
2011-04-28 09:55:00,63.51,63.57,63.49,63.57,192500.0,41.0846,41.1234,41.0716,41.1234,192500.0
2011-04-28 10:00:00,63.57,63.6,63.51,63.59,214400.0,41.1234,41.1428,41.0846,41.1363,214400.0
2011-04-28 10:05:00,63.59,63.66,63.59,63.62,233900.0,41.1363,41.1816,41.1363,41.1557,233900.0
2011-04-28 10:10:00,63.62,63.63,63.59,63.61,103000.0,41.1557,41.1622,41.1363,41.1493,103000.0
2011-04-28 10:15:00,63.61,63.62,63.5,63.52,113100.0,41.1493,41.1557,41.0781,41.091,113100.0
2011-04-28 10:20:00,63.52,63.53,63.47,63.47,116700.0,41.091,41.0975,41.0587,41.0587,116700.0
2011-04-28 10:25:00,63.47,63.53,63.46,63.49,85800.0,41.0587,41.0975,41.0522,41.0716,85800.0
2011-04-28 10:30:00,63.5,63.5,63.42,63.46,133000.0,41.0781,41.0781,41.0263,41.0522,133000.0
2011-04-28 10:35:00,63.46,63.46,63.4,63.41,149200.0,41.0522,41.0522,41.0134,41.0199,149200.0
2011-04-28 10:40:00,63.42,63.45,63.41,63.44,264000.0,41.0263,41.0458,41.0199,41.0393,264000.0
2011-04-28 10:45:00,63.44,63.5,63.44,63.49,213100.0,41.0393,41.0781,41.0393,41.0716,213100.0
2011-04-28 10:50:00,63.48,63.52,63.47,63.49,738500.0,41.0652,41.091,41.0587,41.0716,738500.0
2011-04-28 10:55:00,63.49,63.52,63.48,63.52,733000.0,41.0716,41.091,41.0652,41.091,733000.0
2011-04-28 11:00:00,63.52,63.59,63.51,63.58,222400.0,41.091,41.1363,41.0846,41.1299,222400.0
2011-04-28 11:05:00,63.58,63.63,63.57,63.62,148800.0,41.1299,41.1622,41.1234,41.1557,148800.0
2011-04-28 11:10:00,63.62,63.64,63.61,63.64,170300.0,41.1557,41.1687,41.1493,41.1687,170300.0
2011-04-28 11:15:00,63.63,63.64,63.56,63.57,601100.0,41.1622,41.1687,41.1169,41.1234,601100.0
2011-04-28 11:20:00,63.57,63.64,63.56,63.61,774200.0,41.1234,41.1687,41.1169,41.1493,774200.0
2011-04-28 11:25:00,63.62,63.62,63.56,63.57,282600.0,41.1557,41.1557,41.1169,41.1234,282600.0
2011-04-28 11:30:00,63.56,63.61,63.56,63.59,837100.0,41.1169,41.1493,41.1169,41.1363,837100.0
2011-04-28 11:35:00,63.59,63.59,63.46,63.47,325900.0,41.1363,41.1363,41.0522,41.0587,325900.0
2011-04-28 11:40:00,63.48,63.5,63.46,63.48,174200.0,41.0652,41.0781,41.0522,41.0652,174200.0
2011-04-28 11:45:00,63.48,63.48,63.42,63.42,201600.0,41.0652,41.0652,41.0263,41.0263,201600.0
2011-04-28 11:50:00,63.43,63.45,63.38,63.41,317900.0,41.0328,41.0458,41.0005,41.0199,317900.0
2011-04-28 11:55:00,63.41,63.44,63.4,63.43,126400.0,41.0199,41.0393,41.0134,41.0328,126400.0
2011-04-28 12:00:00,63.43,63.46,63.4,63.44,258200.0,41.0328,41.0522,41.0134,41.0393,258200.0
2011-04-28 12:05:00,63.44,63.48,63.41,63.48,148400.0,41.0393,41.0652,41.0199,41.0652,148400.0
2011-04-28 12:10:00,63.48,63.52,63.47,63.47,359700.0,41.0652,41.091,41.0587,41.0587,359700.0
2011-04-28 12:15:00,63.47,63.54,63.47,63.54,86000.0,41.0587,41.104,41.0587,41.104,86000.0
2011-04-28 12:20:00,63.54,63.56,63.51,63.51,55300.0,41.104,41.1169,41.0846,41.0846,55300.0
2011-04-28 12:25:00,63.52,63.6,63.52,63.59,74600.0,41.091,41.1428,41.091,41.1363,74600.0
2011-04-28 12:30:00,63.6,63.6,63.57,63.59,229500.0,41.1428,41.1428,41.1234,41.1363,229500.0
2011-04-28 12:35:00,63.59,63.6,63.57,63.6,86300.0,41.1363,41.1428,41.1234,41.1428,86300.0
2011-04-28 12:40:00,63.61,63.62,63.58,63.59,59000.0,41.1493,41.1557,41.1299,41.1363,59000.0
2011-04-28 12:45:00,63.59,63.61,63.56,63.58,32200.0,41.1363,41.1493,41.1169,41.1299,32200.0
2011-04-28 12:50:00,63.57,63.58,63.52,63.55,1387000.0,41.1234,41.1299,41.091,41.1104,1387000.0
2011-04-28 12:55:00,63.55,63.57,63.53,63.53,122900.0,41.1104,41.1234,41.0975,41.0975,122900.0
2011-04-28 13:00:00,63.53,63.56,63.52,63.52,501200.0,41.0975,41.1169,41.091,41.091,501200.0
2011-04-28 13:05:00,63.53,63.56,63.5,63.51,196900.0,41.0975,41.1169,41.0781,41.0846,196900.0
2011-04-28 13:10:00,63.51,63.53,63.46,63.46,372800.0,41.0846,41.0975,41.0522,41.0522,372800.0
2011-04-28 13:15:00,63.47,63.48,63.42,63.44,232900.0,41.0587,41.0652,41.0263,41.0393,232900.0
2011-04-28 13:20:00,63.44,63.47,63.42,63.44,318700.0,41.0393,41.0587,41.0263,41.0393,318700.0
2011-04-28 13:25:00,63.44,63.52,63.41,63.52,98000.0,41.0393,41.091,41.0199,41.091,98000.0
2011-04-28 13:30:00,63.52,63.53,63.5,63.51,112300.0,41.091,41.0975,41.0781,41.0846,112300.0
2011-04-28 13:35:00,63.51,63.53,63.47,63.53,228600.0,41.0846,41.0975,41.0587,41.0975,228600.0
2011-04-28 13:40:00,63.53,63.58,63.52,63.58,133200.0,41.0975,41.1299,41.091,41.1299,133200.0
2011-04-28 13:45:00,63.57,63.59,63.56,63.56,65100.0,41.1234,41.1363,41.1169,41.1169,65100.0
2011-04-28 13:50:00,63.57,63.62,63.57,63.6,135100.0,41.1234,41.1557,41.1234,41.1428,135100.0
2011-04-28 13:55:00,63.6,63.63,63.59,63.62,97700.0,41.1428,41.1622,41.1363,41.1557,97700.0
2011-04-28 14:00:00,63.61,63.61,63.57,63.58,76800.0,41.1493,41.1493,41.1234,41.1299,76800.0
2011-04-28 14:05:00,63.58,63.59,63.57,63.58,47200.0,41.1299,41.1363,41.1234,41.1299,47200.0
2011-04-28 14:10:00,63.59,63.63,63.58,63.62,89600.0,41.1363,41.1622,41.1299,41.1557,89600.0
2011-04-28 14:15:00,63.62,63.66,63.62,63.65,203600.0,41.1557,41.1816,41.1557,41.1751,203600.0
2011-04-28 14:20:00,63.65,63.67,63.64,63.64,105900.0,41.1751,41.1881,41.1687,41.1687,105900.0
2011-04-28 14:25:00,63.64,63.65,63.61,63.61,46500.0,41.1687,41.1751,41.1493,41.1493,46500.0
2011-04-28 14:30:00,63.62,63.64,63.6,63.62,84400.0,41.1557,41.1687,41.1428,41.1557,84400.0
2011-04-28 14:35:00,63.61,63.64,63.6,63.64,59600.0,41.1493,41.1687,41.1428,41.1687,59600.0
2011-04-28 14:40:00,63.64,63.65,63.61,63.63,150900.0,41.1687,41.1751,41.1493,41.1622,150900.0
2011-04-28 14:45:00,63.64,63.67,63.63,63.64,72700.0,41.1687,41.1881,41.1622,41.1687,72700.0
2011-04-28 14:50:00,63.63,63.7,63.62,63.68,461900.0,41.1622,41.2075,41.1557,41.1945,461900.0
2011-04-28 14:55:00,63.68,63.69,63.66,63.67,39100.0,41.1945,41.201,41.1816,41.1881,39100.0
2011-04-28 15:00:00,63.66,63.67,63.64,63.65,41400.0,41.1816,41.1881,41.1687,41.1751,41400.0
2011-04-28 15:05:00,63.65,63.65,63.63,63.63,71400.0,41.1751,41.1751,41.1622,41.1622,71400.0
2011-04-28 15:10:00,63.62,63.69,63.62,63.66,152200.0,41.1557,41.201,41.1557,41.1816,152200.0
2011-04-28 15:15:00,63.66,63.69,63.66,63.66,111700.0,41.1816,41.201,41.1816,41.1816,111700.0
2011-04-28 15:20:00,63.65,63.68,63.63,63.63,117000.0,41.1751,41.1945,41.1622,41.1622,117000.0
2011-04-28 15:25:00,63.62,63.68,63.62,63.67,136200.0,41.1557,41.1945,41.1557,41.1881,136200.0
2011-04-28 15:30:00,63.66,63.76,63.66,63.73,250000.0,41.1816,41.2463,41.1816,41.2269,250000.0
2011-04-28 15:35:00,63.73,63.74,63.7,63.74,109300.0,41.2269,41.2334,41.2075,41.2334,109300.0
2011-04-28 15:40:00,63.73,63.79,63.72,63.78,160400.0,41.2269,41.2657,41.2204,41.2592,160400.0
2011-04-28 15:45:00,63.78,63.79,63.73,63.73,154100.0,41.2592,41.2657,41.2269,41.2269,154100.0
2011-04-28 15:50:00,63.74,63.76,63.73,63.75,281400.0,41.2334,41.2463,41.2269,41.2398,281400.0
2011-04-28 15:55:00,63.74,63.76,63.72,63.75,1009300.0,41.2334,41.2463,41.2204,41.2398,1009300.0
2011-04-29 09:30:00,63.79,63.83,63.76,63.82,351000.0,41.2657,41.2916,41.2463,41.2851,351000.0
2011-04-29 09:35:00,63.81,63.84,63.77,63.8,298600.0,41.2786,41.298,41.2528,41.2722,298600.0
2011-04-29 09:40:00,63.8,63.83,63.8,63.82,170900.0,41.2722,41.2916,41.2722,41.2851,170900.0
2011-04-29 09:45:00,63.82,63.87,63.81,63.81,222200.0,41.2851,41.3175,41.2786,41.2786,222200.0
2011-04-29 09:50:00,63.81,63.83,63.8,63.82,100700.0,41.2786,41.2916,41.2722,41.2851,100700.0
2011-04-29 09:55:00,63.81,63.83,63.74,63.75,175300.0,41.2786,41.2916,41.2334,41.2398,175300.0
2011-04-29 10:00:00,63.74,63.76,63.71,63.76,229000.0,41.2334,41.2463,41.2139,41.2463,229000.0
2011-04-29 10:05:00,63.76,63.8,63.75,63.79,106200.0,41.2463,41.2722,41.2398,41.2657,106200.0
2011-04-29 10:10:00,63.79,63.89,63.79,63.88,331000.0,41.2657,41.3304,41.2657,41.3239,331000.0
2011-04-29 10:15:00,63.88,63.91,63.85,63.89,261300.0,41.3239,41.3433,41.3045,41.3304,261300.0
2011-04-29 10:20:00,63.89,63.9,63.84,63.84,64400.0,41.3304,41.3369,41.298,41.298,64400.0
2011-04-29 10:25:00,63.85,63.88,63.85,63.87,90400.0,41.3045,41.3239,41.3045,41.3175,90400.0
2011-04-29 10:30:00,63.87,63.89,63.85,63.87,312200.0,41.3175,41.3304,41.3045,41.3175,312200.0
2011-04-29 10:35:00,63.87,63.88,63.81,63.84,89700.0,41.3175,41.3239,41.2786,41.298,89700.0
2011-04-29 10:40:00,63.83,63.84,63.8,63.84,135300.0,41.2916,41.298,41.2722,41.298,135300.0
2011-04-29 10:45:00,63.84,63.89,63.82,63.88,132000.0,41.298,41.3304,41.2851,41.3239,132000.0
2011-04-29 10:50:00,63.88,63.89,63.86,63.86,232700.0,41.3239,41.3304,41.311,41.311,232700.0
2011-04-29 10:55:00,63.85,63.89,63.83,63.85,104700.0,41.3045,41.3304,41.2916,41.3045,104700.0
2011-04-29 11:00:00,63.85,63.88,63.85,63.88,122500.0,41.3045,41.3239,41.3045,41.3239,122500.0
2011-04-29 11:05:00,63.87,63.89,63.86,63.88,296700.0,41.3175,41.3304,41.311,41.3239,296700.0
2011-04-29 11:10:00,63.87,63.88,63.86,63.86,92500.0,41.3175,41.3239,41.311,41.311,92500.0
2011-04-29 11:15:00,63.86,63.87,63.79,63.8,349100.0,41.311,41.3175,41.2657,41.2722,349100.0
2011-04-29 11:20:00,63.79,63.82,63.78,63.8,186500.0,41.2657,41.2851,41.2592,41.2722,186500.0
2011-04-29 11:25:00,63.8,63.83,63.79,63.81,198100.0,41.2722,41.2916,41.2657,41.2786,198100.0
2011-04-29 11:30:00,63.81,63.84,63.77,63.83,259300.0,41.2786,41.298,41.2528,41.2916,259300.0
2011-04-29 11:35:00,63.82,63.83,63.8,63.81,45400.0,41.2851,41.2916,41.2722,41.2786,45400.0
2011-04-29 11:40:00,63.8,63.86,63.8,63.85,127000.0,41.2722,41.311,41.2722,41.3045,127000.0
2011-04-29 11:45:00,63.85,63.88,63.82,63.86,184600.0,41.3045,41.3239,41.2851,41.311,184600.0
2011-04-29 11:50:00,63.86,63.91,63.86,63.88,738400.0,41.311,41.3433,41.311,41.3239,738400.0
2011-04-29 11:55:00,63.88,63.89,63.84,63.85,169100.0,41.3239,41.3304,41.298,41.3045,169100.0
2011-04-29 12:00:00,63.84,63.89,63.84,63.88,260700.0,41.298,41.3304,41.298,41.3239,260700.0
2011-04-29 12:05:00,63.88,63.9,63.87,63.89,116100.0,41.3239,41.3369,41.3175,41.3304,116100.0
2011-04-29 12:10:00,63.88,63.9,63.87,63.9,218900.0,41.3239,41.3369,41.3175,41.3369,218900.0
2011-04-29 12:15:00,63.9,63.97,63.9,63.96,529700.0,41.3369,41.3821,41.3369,41.3757,529700.0
2011-04-29 12:20:00,63.96,63.97,63.96,63.96,49800.0,41.3757,41.3821,41.3757,41.3757,49800.0
2011-04-29 12:25:00,63.97,63.98,63.95,63.96,60700.0,41.3821,41.3886,41.3692,41.3757,60700.0
2011-04-29 12:30:00,63.96,63.97,63.93,63.95,95200.0,41.3757,41.3821,41.3563,41.3692,95200.0
2011-04-29 12:35:00,63.94,63.95,63.92,63.92,42600.0,41.3627,41.3692,41.3498,41.3498,42600.0
2011-04-29 12:40:00,63.91,63.92,63.9,63.91,76900.0,41.3433,41.3498,41.3369,41.3433,76900.0
2011-04-29 12:45:00,63.92,63.92,63.9,63.91,82000.0,41.3498,41.3498,41.3369,41.3433,82000.0
2011-04-29 12:50:00,63.9,63.91,63.89,63.9,110100.0,41.3369,41.3433,41.3304,41.3369,110100.0
2011-04-29 12:55:00,63.9,63.91,63.89,63.9,70100.0,41.3369,41.3433,41.3304,41.3369,70100.0
2011-04-29 13:00:00,63.9,63.92,63.9,63.92,83600.0,41.3369,41.3498,41.3369,41.3498,83600.0
2011-04-29 13:05:00,63.91,63.94,63.91,63.93,168100.0,41.3433,41.3627,41.3433,41.3563,168100.0
2011-04-29 13:10:00,63.94,63.94,63.92,63.94,53000.0,41.3627,41.3627,41.3498,41.3627,53000.0
2011-04-29 13:15:00,63.94,63.94,63.91,63.92,210200.0,41.3627,41.3627,41.3433,41.3498,210200.0
2011-04-29 13:20:00,63.92,63.96,63.92,63.95,124200.0,41.3498,41.3757,41.3498,41.3692,124200.0
2011-04-29 13:25:00,63.94,63.95,63.93,63.94,72300.0,41.3627,41.3692,41.3563,41.3627,72300.0
2011-04-29 13:30:00,63.95,63.95,63.93,63.94,85300.0,41.3692,41.3692,41.3563,41.3627,85300.0
2011-04-29 13:35:00,63.95,63.95,63.94,63.95,27600.0,41.3692,41.3692,41.3627,41.3692,27600.0
2011-04-29 13:40:00,63.94,63.95,63.91,63.92,109500.0,41.3627,41.3692,41.3433,41.3498,109500.0
2011-04-29 13:45:00,63.92,63.94,63.92,63.93,93700.0,41.3498,41.3627,41.3498,41.3563,93700.0
2011-04-29 13:50:00,63.93,63.94,63.91,63.92,38600.0,41.3563,41.3627,41.3433,41.3498,38600.0
2011-04-29 13:55:00,63.92,63.92,63.9,63.9,34600.0,41.3498,41.3498,41.3369,41.3369,34600.0
2011-04-29 14:00:00,63.9,63.91,63.9,63.9,38400.0,41.3369,41.3433,41.3369,41.3369,38400.0
2011-04-29 14:05:00,63.91,63.93,63.9,63.93,106100.0,41.3433,41.3563,41.3369,41.3563,106100.0
2011-04-29 14:10:00,63.93,63.96,63.92,63.95,51600.0,41.3563,41.3757,41.3498,41.3692,51600.0
2011-04-29 14:15:00,63.95,63.97,63.95,63.97,168600.0,41.3692,41.3821,41.3692,41.3821,168600.0
2011-04-29 14:20:00,63.97,63.97,63.95,63.96,126600.0,41.3821,41.3821,41.3692,41.3757,126600.0
2011-04-29 14:25:00,63.96,64.02,63.96,64.01,182800.0,41.3757,41.4145,41.3757,41.408,182800.0
2011-04-29 14:30:00,64.01,64.04,64.01,64.03,110700.0,41.408,41.4274,41.408,41.421,110700.0
2011-04-29 14:35:00,64.03,64.07,64.02,64.07,112600.0,41.421,41.4468,41.4145,41.4468,112600.0
2011-04-29 14:40:00,64.06,64.07,64.02,64.03,185000.0,41.4404,41.4468,41.4145,41.421,185000.0
2011-04-29 14:45:00,64.03,64.03,64.0,64.03,189800.0,41.421,41.421,41.4015,41.421,189800.0
2011-04-29 14:50:00,64.02,64.02,63.99,64.01,195400.0,41.4145,41.4145,41.3951,41.408,195400.0
2011-04-29 14:55:00,64.01,64.02,63.98,63.98,84300.0,41.408,41.4145,41.3886,41.3886,84300.0
2011-04-29 15:00:00,63.98,63.98,63.95,63.96,47900.0,41.3886,41.3886,41.3692,41.3757,47900.0
2011-04-29 15:05:00,63.95,63.98,63.95,63.98,103400.0,41.3692,41.3886,41.3692,41.3886,103400.0
2011-04-29 15:10:00,63.98,63.98,63.95,63.97,111800.0,41.3886,41.3886,41.3692,41.3821,111800.0
2011-04-29 15:15:00,63.97,63.97,63.9,63.9,167300.0,41.3821,41.3821,41.3369,41.3369,167300.0
2011-04-29 15:20:00,63.9,63.92,63.87,63.88,475500.0,41.3369,41.3498,41.3175,41.3239,475500.0
2011-04-29 15:25:00,63.87,63.88,63.86,63.88,155800.0,41.3175,41.3239,41.311,41.3239,155800.0
2011-04-29 15:30:00,63.87,63.89,63.86,63.88,354200.0,41.3175,41.3304,41.311,41.3239,354200.0
2011-04-29 15:35:00,63.88,63.91,63.87,63.91,350600.0,41.3239,41.3433,41.3175,41.3433,350600.0
2011-04-29 15:40:00,63.9,63.91,63.88,63.88,309400.0,41.3369,41.3433,41.3239,41.3239,309400.0
2011-04-29 15:45:00,63.89,63.92,63.88,63.9,625300.0,41.3304,41.3498,41.3239,41.3369,625300.0
2011-04-29 15:50:00,63.9,63.91,63.86,63.89,479300.0,41.3369,41.3433,41.311,41.3304,479300.0
2011-04-29 15:55:00,63.89,63.92,63.83,63.87,805400.0,41.3304,41.3498,41.2916,41.3175,805400.0
2011-05-02 09:30:00,64.12,64.17,64.08,64.13,334400.0,41.4792,41.5115,41.4533,41.4856,334400.0
2011-05-02 09:35:00,64.13,64.14,64.07,64.09,328700.0,41.4856,41.4921,41.4468,41.4598,328700.0
2011-05-02 09:40:00,64.08,64.09,64.01,64.01,236400.0,41.4533,41.4598,41.408,41.408,236400.0
2011-05-02 09:45:00,64.01,64.08,63.99,64.07,312300.0,41.408,41.4533,41.3951,41.4468,312300.0
2011-05-02 09:50:00,64.07,64.13,64.07,64.13,166200.0,41.4468,41.4856,41.4468,41.4856,166200.0
2011-05-02 09:55:00,64.13,64.15,64.08,64.08,259600.0,41.4856,41.4986,41.4533,41.4533,259600.0
2011-05-02 10:00:00,64.09,64.18,64.09,64.17,248100.0,41.4598,41.518,41.4598,41.5115,248100.0
2011-05-02 10:05:00,64.16,64.18,64.09,64.18,324200.0,41.5051,41.518,41.4598,41.518,324200.0
2011-05-02 10:10:00,64.17,64.22,64.15,64.19,113000.0,41.5115,41.5439,41.4986,41.5245,113000.0
2011-05-02 10:15:00,64.19,64.22,64.17,64.2,112600.0,41.5245,41.5439,41.5115,41.5309,112600.0
2011-05-02 10:20:00,64.21,64.26,64.2,64.26,96900.0,41.5374,41.5697,41.5309,41.5697,96900.0
2011-05-02 10:25:00,64.26,64.31,64.24,64.31,148600.0,41.5697,41.6021,41.5568,41.6021,148600.0
2011-05-02 10:30:00,64.32,64.35,64.3,64.34,161000.0,41.6086,41.628,41.5956,41.6215,161000.0
2011-05-02 10:35:00,64.35,64.35,64.3,64.3,111700.0,41.628,41.628,41.5956,41.5956,111700.0
2011-05-02 10:40:00,64.31,64.31,64.26,64.26,150500.0,41.6021,41.6021,41.5697,41.5697,150500.0
2011-05-02 10:45:00,64.26,64.3,64.25,64.27,124800.0,41.5697,41.5956,41.5633,41.5762,124800.0
2011-05-02 10:50:00,64.28,64.28,64.21,64.26,697900.0,41.5827,41.5827,41.5374,41.5697,697900.0
2011-05-02 10:55:00,64.26,64.29,64.24,64.29,127500.0,41.5697,41.5892,41.5568,41.5892,127500.0
2011-05-02 11:00:00,64.29,64.31,64.26,64.29,112300.0,41.5892,41.6021,41.5697,41.5892,112300.0
2011-05-02 11:05:00,64.28,64.3,64.27,64.3,78600.0,41.5827,41.5956,41.5762,41.5956,78600.0
2011-05-02 11:10:00,64.3,64.32,64.28,64.3,94900.0,41.5956,41.6086,41.5827,41.5956,94900.0
2011-05-02 11:15:00,64.31,64.33,64.29,64.3,411000.0,41.6021,41.615,41.5892,41.5956,411000.0
2011-05-02 11:20:00,64.29,64.3,64.2,64.22,564600.0,41.5892,41.5956,41.5309,41.5439,564600.0
2011-05-02 11:25:00,64.21,64.24,64.17,64.18,316400.0,41.5374,41.5568,41.5115,41.518,316400.0
2011-05-02 11:30:00,64.18,64.19,64.11,64.12,540900.0,41.518,41.5245,41.4727,41.4792,540900.0
2011-05-02 11:35:00,64.13,64.14,64.09,64.1,261000.0,41.4856,41.4921,41.4598,41.4662,261000.0
2011-05-02 11:40:00,64.09,64.09,64.05,64.06,107500.0,41.4598,41.4598,41.4339,41.4404,107500.0
2011-05-02 11:45:00,64.06,64.08,64.0,64.0,180200.0,41.4404,41.4533,41.4015,41.4015,180200.0
2011-05-02 11:50:00,63.99,64.02,63.97,64.01,195500.0,41.3951,41.4145,41.3821,41.408,195500.0
2011-05-02 11:55:00,64.01,64.01,63.97,63.97,470000.0,41.408,41.408,41.3821,41.3821,470000.0
2011-05-02 12:00:00,63.97,64.0,63.97,63.99,69800.0,41.3821,41.4015,41.3821,41.3951,69800.0
2011-05-02 12:05:00,63.99,64.02,63.95,64.01,100200.0,41.3951,41.4145,41.3692,41.408,100200.0
2011-05-02 12:10:00,64.01,64.04,64.01,64.03,68800.0,41.408,41.4274,41.408,41.421,68800.0
2011-05-02 12:15:00,64.03,64.04,63.97,63.99,129000.0,41.421,41.4274,41.3821,41.3951,129000.0
2011-05-02 12:20:00,63.98,64.01,63.92,63.93,191300.0,41.3886,41.408,41.3498,41.3563,191300.0
2011-05-02 12:25:00,63.93,63.94,63.86,63.87,147900.0,41.3563,41.3627,41.311,41.3175,147900.0
2011-05-02 12:30:00,63.87,63.92,63.83,63.9,139300.0,41.3175,41.3498,41.2916,41.3369,139300.0
2011-05-02 12:35:00,63.9,63.94,63.9,63.94,83700.0,41.3369,41.3627,41.3369,41.3627,83700.0
2011-05-02 12:40:00,63.93,63.93,63.9,63.93,175500.0,41.3563,41.3563,41.3369,41.3563,175500.0
2011-05-02 12:45:00,63.92,63.94,63.91,63.93,64400.0,41.3498,41.3627,41.3433,41.3563,64400.0
2011-05-02 12:50:00,63.93,63.95,63.92,63.95,185000.0,41.3563,41.3692,41.3498,41.3692,185000.0
2011-05-02 12:55:00,63.95,63.98,63.94,63.95,143600.0,41.3692,41.3886,41.3627,41.3692,143600.0
2011-05-02 13:00:00,63.95,63.98,63.95,63.96,142500.0,41.3692,41.3886,41.3692,41.3757,142500.0
2011-05-02 13:05:00,63.95,63.99,63.95,63.98,628900.0,41.3692,41.3951,41.3692,41.3886,628900.0
2011-05-02 13:10:00,63.97,63.99,63.96,63.99,292800.0,41.3821,41.3951,41.3757,41.3951,292800.0
2011-05-02 13:15:00,63.99,64.02,63.99,64.01,90100.0,41.3951,41.4145,41.3951,41.408,90100.0
2011-05-02 13:20:00,64.0,64.02,63.99,64.01,48900.0,41.4015,41.4145,41.3951,41.408,48900.0
2011-05-02 13:25:00,64.0,64.06,64.0,64.05,705900.0,41.4015,41.4404,41.4015,41.4339,705900.0
2011-05-02 13:30:00,64.06,64.06,64.03,64.03,148900.0,41.4404,41.4404,41.421,41.421,148900.0
2011-05-02 13:35:00,64.04,64.05,64.02,64.04,230900.0,41.4274,41.4339,41.4145,41.4274,230900.0
2011-05-02 13:40:00,64.04,64.06,64.02,64.04,344000.0,41.4274,41.4404,41.4145,41.4274,344000.0
2011-05-02 13:45:00,64.04,64.06,64.03,64.05,122100.0,41.4274,41.4404,41.421,41.4339,122100.0
2011-05-02 13:50:00,64.05,64.06,63.99,64.01,397000.0,41.4339,41.4404,41.3951,41.408,397000.0
2011-05-02 13:55:00,64.01,64.03,64.0,64.03,198600.0,41.408,41.421,41.4015,41.421,198600.0
2011-05-02 14:00:00,64.02,64.05,64.01,64.05,380700.0,41.4145,41.4339,41.408,41.4339,380700.0
2011-05-02 14:05:00,64.05,64.06,64.04,64.06,109800.0,41.4339,41.4404,41.4274,41.4404,109800.0
2011-05-02 14:10:00,64.06,64.1,64.05,64.1,144500.0,41.4404,41.4662,41.4339,41.4662,144500.0
2011-05-02 14:15:00,64.09,64.09,64.08,64.09,32200.0,41.4598,41.4598,41.4533,41.4598,32200.0
2011-05-02 14:20:00,64.08,64.09,64.04,64.05,176300.0,41.4533,41.4598,41.4274,41.4339,176300.0
2011-05-02 14:25:00,64.04,64.05,63.98,63.99,182700.0,41.4274,41.4339,41.3886,41.3951,182700.0
2011-05-02 14:30:00,63.99,64.02,63.98,64.0,84300.0,41.3951,41.4145,41.3886,41.4015,84300.0
2011-05-02 14:35:00,64.0,64.02,63.99,64.01,86400.0,41.4015,41.4145,41.3951,41.408,86400.0
2011-05-02 14:40:00,64.0,64.02,63.98,64.01,136300.0,41.4015,41.4145,41.3886,41.408,136300.0
2011-05-02 14:45:00,64.01,64.01,63.97,63.97,139500.0,41.408,41.408,41.3821,41.3821,139500.0
2011-05-02 14:50:00,63.98,64.01,63.98,64.0,117200.0,41.3886,41.408,41.3886,41.4015,117200.0
2011-05-02 14:55:00,64.0,64.0,63.92,63.94,173100.0,41.4015,41.4015,41.3498,41.3627,173100.0
2011-05-02 15:00:00,63.93,63.96,63.91,63.94,90500.0,41.3563,41.3757,41.3433,41.3627,90500.0
2011-05-02 15:05:00,63.94,64.0,63.93,64.0,146700.0,41.3627,41.4015,41.3563,41.4015,146700.0
2011-05-02 15:10:00,63.99,64.0,63.96,63.97,129600.0,41.3951,41.4015,41.3757,41.3821,129600.0
2011-05-02 15:15:00,63.97,63.99,63.95,63.96,103300.0,41.3821,41.3951,41.3692,41.3757,103300.0
2011-05-02 15:20:00,63.96,63.97,63.95,63.97,156000.0,41.3757,41.3821,41.3692,41.3821,156000.0
2011-05-02 15:25:00,63.96,63.97,63.91,63.92,142500.0,41.3757,41.3821,41.3433,41.3498,142500.0
2011-05-02 15:30:00,63.91,63.92,63.89,63.9,114800.0,41.3433,41.3498,41.3304,41.3369,114800.0
2011-05-02 15:35:00,63.9,63.91,63.85,63.86,849400.0,41.3369,41.3433,41.3045,41.311,849400.0
2011-05-02 15:40:00,63.87,63.87,63.78,63.79,362900.0,41.3175,41.3175,41.2592,41.2657,362900.0
2011-05-02 15:45:00,63.79,63.89,63.78,63.89,419400.0,41.2657,41.3304,41.2592,41.3304,419400.0
2011-05-02 15:50:00,63.89,63.93,63.87,63.91,387200.0,41.3304,41.3563,41.3175,41.3433,387200.0
2011-05-02 15:55:00,63.91,63.91,63.82,63.84,663000.0,41.3433,41.3433,41.2851,41.298,663000.0
2011-05-03 09:30:00,63.65,63.65,63.44,63.57,464100.0,41.1751,41.1751,41.0393,41.1234,464100.0
2011-05-03 09:35:00,63.56,63.58,63.52,63.54,171900.0,41.1169,41.1299,41.091,41.104,171900.0
2011-05-03 09:40:00,63.53,63.57,63.45,63.45,375900.0,41.0975,41.1234,41.0458,41.0458,375900.0
2011-05-03 09:45:00,63.45,63.48,63.4,63.47,335300.0,41.0458,41.0652,41.0134,41.0587,335300.0
2011-05-03 09:50:00,63.47,63.54,63.45,63.53,256500.0,41.0587,41.104,41.0458,41.0975,256500.0
2011-05-03 09:55:00,63.53,63.6,63.52,63.53,277600.0,41.0975,41.1428,41.091,41.0975,277600.0
2011-05-03 10:00:00,63.54,63.61,63.53,63.54,181100.0,41.104,41.1493,41.0975,41.104,181100.0
2011-05-03 10:05:00,63.55,63.61,63.49,63.51,159800.0,41.1104,41.1493,41.0716,41.0846,159800.0
2011-05-03 10:10:00,63.51,63.52,63.47,63.52,94600.0,41.0846,41.091,41.0587,41.091,94600.0
2011-05-03 10:15:00,63.52,63.59,63.52,63.54,274500.0,41.091,41.1363,41.091,41.104,274500.0
2011-05-03 10:20:00,63.54,63.57,63.46,63.48,143500.0,41.104,41.1234,41.0522,41.0652,143500.0
2011-05-03 10:25:00,63.48,63.57,63.48,63.53,140100.0,41.0652,41.1234,41.0652,41.0975,140100.0
2011-05-03 10:30:00,63.53,63.56,63.51,63.54,166200.0,41.0975,41.1169,41.0846,41.104,166200.0
2011-05-03 10:35:00,63.54,63.54,63.44,63.46,187900.0,41.104,41.104,41.0393,41.0522,187900.0
2011-05-03 10:40:00,63.47,63.47,63.39,63.39,211800.0,41.0587,41.0587,41.0069,41.0069,211800.0
2011-05-03 10:45:00,63.39,63.48,63.37,63.47,159100.0,41.0069,41.0652,40.994,41.0587,159100.0
2011-05-03 10:50:00,63.48,63.48,63.41,63.46,75000.0,41.0652,41.0652,41.0199,41.0522,75000.0
2011-05-03 10:55:00,63.45,63.51,63.42,63.5,122000.0,41.0458,41.0846,41.0263,41.0781,122000.0
2011-05-03 11:00:00,63.5,63.56,63.49,63.55,108700.0,41.0781,41.1169,41.0716,41.1104,108700.0
2011-05-03 11:05:00,63.55,63.56,63.47,63.5,124700.0,41.1104,41.1169,41.0587,41.0781,124700.0
2011-05-03 11:10:00,63.49,63.58,63.49,63.58,360300.0,41.0716,41.1299,41.0716,41.1299,360300.0
2011-05-03 11:15:00,63.58,63.66,63.57,63.63,135300.0,41.1299,41.1816,41.1234,41.1622,135300.0
2011-05-03 11:20:00,63.63,63.71,63.63,63.67,78700.0,41.1622,41.2139,41.1622,41.1881,78700.0
2011-05-03 11:25:00,63.67,63.68,63.6,63.63,391300.0,41.1881,41.1945,41.1428,41.1622,391300.0
2011-05-03 11:30:00,63.63,63.7,63.63,63.7,343300.0,41.1622,41.2075,41.1622,41.2075,343300.0
2011-05-03 11:35:00,63.7,63.79,63.69,63.76,267900.0,41.2075,41.2657,41.201,41.2463,267900.0
2011-05-03 11:40:00,63.76,63.83,63.75,63.81,112600.0,41.2463,41.2916,41.2398,41.2786,112600.0
2011-05-03 11:45:00,63.8,63.81,63.73,63.73,98700.0,41.2722,41.2786,41.2269,41.2269,98700.0
2011-05-03 11:50:00,63.73,63.73,63.7,63.72,71200.0,41.2269,41.2269,41.2075,41.2204,71200.0
2011-05-03 11:55:00,63.72,63.72,63.69,63.72,144500.0,41.2204,41.2204,41.201,41.2204,144500.0
2011-05-03 12:00:00,63.72,63.77,63.72,63.72,63700.0,41.2204,41.2528,41.2204,41.2204,63700.0
2011-05-03 12:05:00,63.72,63.73,63.67,63.7,118100.0,41.2204,41.2269,41.1881,41.2075,118100.0
2011-05-03 12:10:00,63.7,63.72,63.67,63.68,51000.0,41.2075,41.2204,41.1881,41.1945,51000.0
2011-05-03 12:15:00,63.69,63.7,63.68,63.69,73400.0,41.201,41.2075,41.1945,41.201,73400.0
2011-05-03 12:20:00,63.69,63.7,63.65,63.66,65200.0,41.201,41.2075,41.1751,41.1816,65200.0
2011-05-03 12:25:00,63.66,63.68,63.64,63.65,97200.0,41.1816,41.1945,41.1687,41.1751,97200.0
2011-05-03 12:30:00,63.65,63.67,63.65,63.65,32600.0,41.1751,41.1881,41.1751,41.1751,32600.0
2011-05-03 12:35:00,63.65,63.66,63.6,63.6,64600.0,41.1751,41.1816,41.1428,41.1428,64600.0
2011-05-03 12:40:00,63.6,63.62,63.58,63.6,40400.0,41.1428,41.1557,41.1299,41.1428,40400.0
2011-05-03 12:45:00,63.61,63.62,63.6,63.6,15100.0,41.1493,41.1557,41.1428,41.1428,15100.0
2011-05-03 12:50:00,63.59,63.6,63.54,63.54,73300.0,41.1363,41.1428,41.104,41.104,73300.0
2011-05-03 12:55:00,63.55,63.55,63.51,63.52,75600.0,41.1104,41.1104,41.0846,41.091,75600.0
2011-05-03 13:00:00,63.52,63.54,63.5,63.52,85800.0,41.091,41.104,41.0781,41.091,85800.0
2011-05-03 13:05:00,63.51,63.53,63.47,63.51,79100.0,41.0846,41.0975,41.0587,41.0846,79100.0
2011-05-03 13:10:00,63.52,63.55,63.52,63.53,81400.0,41.091,41.1104,41.091,41.0975,81400.0
2011-05-03 13:15:00,63.53,63.58,63.52,63.58,75400.0,41.0975,41.1299,41.091,41.1299,75400.0
2011-05-03 13:20:00,63.58,63.58,63.48,63.49,54700.0,41.1299,41.1299,41.0652,41.0716,54700.0
2011-05-03 13:25:00,63.49,63.49,63.39,63.4,134600.0,41.0716,41.0716,41.0069,41.0134,134600.0
2011-05-03 13:30:00,63.39,63.43,63.36,63.42,138400.0,41.0069,41.0328,40.9875,41.0263,138400.0
2011-05-03 13:35:00,63.42,63.45,63.39,63.4,86100.0,41.0263,41.0458,41.0069,41.0134,86100.0
2011-05-03 13:40:00,63.4,63.42,63.32,63.35,74200.0,41.0134,41.0263,40.9617,40.9811,74200.0
2011-05-03 13:45:00,63.35,63.37,63.28,63.34,234000.0,40.9811,40.994,40.9358,40.9746,234000.0
2011-05-03 13:50:00,63.35,63.35,63.29,63.34,80700.0,40.9811,40.9811,40.9423,40.9746,80700.0
2011-05-03 13:55:00,63.33,63.35,63.29,63.34,169100.0,40.9681,40.9811,40.9423,40.9746,169100.0
2011-05-03 14:00:00,63.33,63.34,63.3,63.3,134400.0,40.9681,40.9746,40.9487,40.9487,134400.0
2011-05-03 14:05:00,63.3,63.31,63.23,63.26,147900.0,40.9487,40.9552,40.9034,40.9228,147900.0
2011-05-03 14:10:00,63.25,63.26,63.15,63.23,140100.0,40.9164,40.9228,40.8517,40.9034,140100.0
2011-05-03 14:15:00,63.24,63.28,63.23,63.24,200800.0,40.9099,40.9358,40.9034,40.9099,200800.0
2011-05-03 14:20:00,63.24,63.29,63.21,63.21,90300.0,40.9099,40.9423,40.8905,40.8905,90300.0
2011-05-03 14:25:00,63.21,63.31,63.21,63.3,128300.0,40.8905,40.9552,40.8905,40.9487,128300.0
2011-05-03 14:30:00,63.3,63.32,63.24,63.25,145000.0,40.9487,40.9617,40.9099,40.9164,145000.0
2011-05-03 14:35:00,63.24,63.27,63.16,63.16,304200.0,40.9099,40.9293,40.8582,40.8582,304200.0
2011-05-03 14:40:00,63.17,63.25,63.16,63.24,131000.0,40.8646,40.9164,40.8582,40.9099,131000.0
2011-05-03 14:45:00,63.23,63.24,63.19,63.2,103800.0,40.9034,40.9099,40.8776,40.884,103800.0
2011-05-03 14:50:00,63.2,63.21,63.09,63.09,102600.0,40.884,40.8905,40.8129,40.8129,102600.0
2011-05-03 14:55:00,63.09,63.11,63.06,63.11,237800.0,40.8129,40.8258,40.7935,40.8258,237800.0
2011-05-03 15:00:00,63.1,63.17,63.1,63.17,75900.0,40.8193,40.8646,40.8193,40.8646,75900.0
2011-05-03 15:05:00,63.17,63.21,63.16,63.19,170000.0,40.8646,40.8905,40.8582,40.8776,170000.0
2011-05-03 15:10:00,63.18,63.25,63.16,63.25,101200.0,40.8711,40.9164,40.8582,40.9164,101200.0
2011-05-03 15:15:00,63.25,63.27,63.2,63.21,128700.0,40.9164,40.9293,40.884,40.8905,128700.0
2011-05-03 15:20:00,63.2,63.27,63.19,63.26,118400.0,40.884,40.9293,40.8776,40.9228,118400.0
2011-05-03 15:25:00,63.27,63.28,63.22,63.25,233100.0,40.9293,40.9358,40.897,40.9164,233100.0
2011-05-03 15:30:00,63.24,63.3,63.23,63.27,281700.0,40.9099,40.9487,40.9034,40.9293,281700.0
2011-05-03 15:35:00,63.27,63.27,63.21,63.26,233700.0,40.9293,40.9293,40.8905,40.9228,233700.0
2011-05-03 15:40:00,63.26,63.27,63.2,63.26,286400.0,40.9228,40.9293,40.884,40.9228,286400.0
2011-05-03 15:45:00,63.26,63.29,63.23,63.25,309700.0,40.9228,40.9423,40.9034,40.9164,309700.0
2011-05-03 15:50:00,63.25,63.33,63.25,63.32,447900.0,40.9164,40.9681,40.9164,40.9617,447900.0
2011-05-03 15:55:00,63.32,63.37,63.31,63.34,948700.0,40.9617,40.994,40.9552,40.9746,948700.0
2011-05-04 09:30:00,63.43,63.45,63.3,63.36,243400.0,41.0328,41.0458,40.9487,40.9875,243400.0
2011-05-04 09:35:00,63.36,63.38,63.3,63.36,162500.0,40.9875,41.0005,40.9487,40.9875,162500.0
2011-05-04 09:40:00,63.36,63.37,63.2,63.28,127200.0,40.9875,40.994,40.884,40.9358,127200.0
2011-05-04 09:45:00,63.28,63.38,63.21,63.38,488300.0,40.9358,41.0005,40.8905,41.0005,488300.0
2011-05-04 09:50:00,63.38,63.4,63.26,63.32,213800.0,41.0005,41.0134,40.9228,40.9617,213800.0
2011-05-04 09:55:00,63.32,63.4,63.14,63.21,331200.0,40.9617,41.0134,40.8452,40.8905,331200.0
2011-05-04 10:00:00,63.2,63.2,63.05,63.17,675700.0,40.884,40.884,40.787,40.8646,675700.0
2011-05-04 10:05:00,63.17,63.17,62.92,62.92,266500.0,40.8646,40.8646,40.7029,40.7029,266500.0
2011-05-04 10:10:00,62.92,63.08,62.91,63.08,317800.0,40.7029,40.8064,40.6964,40.8064,317800.0
2011-05-04 10:15:00,63.07,63.14,63.02,63.14,330300.0,40.7999,40.8452,40.7676,40.8452,330300.0
2011-05-04 10:20:00,63.14,63.16,63.08,63.08,527800.0,40.8452,40.8582,40.8064,40.8064,527800.0
2011-05-04 10:25:00,63.07,63.1,63.02,63.03,215100.0,40.7999,40.8193,40.7676,40.7741,215100.0
2011-05-04 10:30:00,63.01,63.11,62.98,63.0,205200.0,40.7611,40.8258,40.7417,40.7547,205200.0
2011-05-04 10:35:00,63.01,63.02,62.92,62.92,213600.0,40.7611,40.7676,40.7029,40.7029,213600.0
2011-05-04 10:40:00,62.93,62.98,62.8,62.81,289400.0,40.7094,40.7417,40.6253,40.6317,289400.0
2011-05-04 10:45:00,62.81,62.87,62.72,62.76,326900.0,40.6317,40.6706,40.5735,40.5994,326900.0
2011-05-04 10:50:00,62.76,62.89,62.75,62.84,195500.0,40.5994,40.6835,40.5929,40.6511,195500.0
2011-05-04 10:55:00,62.85,62.91,62.84,62.89,183900.0,40.6576,40.6964,40.6511,40.6835,183900.0
2011-05-04 11:00:00,62.9,62.93,62.86,62.89,442300.0,40.69,40.7094,40.6641,40.6835,442300.0
2011-05-04 11:05:00,62.9,62.92,62.86,62.92,177800.0,40.69,40.7029,40.6641,40.7029,177800.0
2011-05-04 11:10:00,62.92,62.98,62.88,62.89,196000.0,40.7029,40.7417,40.677,40.6835,196000.0
2011-05-04 11:15:00,62.88,62.88,62.65,62.7,286300.0,40.677,40.677,40.5282,40.5606,286300.0
2011-05-04 11:20:00,62.7,62.72,62.66,62.71,203100.0,40.5606,40.5735,40.5347,40.567,203100.0
2011-05-04 11:25:00,62.71,62.78,62.65,62.74,278200.0,40.567,40.6123,40.5282,40.5865,278200.0
2011-05-04 11:30:00,62.75,62.81,62.72,62.81,401300.0,40.5929,40.6317,40.5735,40.6317,401300.0
2011-05-04 11:35:00,62.82,62.84,62.76,62.79,340500.0,40.6382,40.6511,40.5994,40.6188,340500.0
2011-05-04 11:40:00,62.79,62.82,62.74,62.8,148300.0,40.6188,40.6382,40.5865,40.6253,148300.0
2011-05-04 11:45:00,62.79,62.82,62.75,62.8,157500.0,40.6188,40.6382,40.5929,40.6253,157500.0
2011-05-04 11:50:00,62.79,62.81,62.69,62.69,85200.0,40.6188,40.6317,40.5541,40.5541,85200.0
2011-05-04 11:55:00,62.69,62.79,62.67,62.79,131300.0,40.5541,40.6188,40.5412,40.6188,131300.0
2011-05-04 12:00:00,62.78,62.84,62.77,62.84,81800.0,40.6123,40.6511,40.6059,40.6511,81800.0
2011-05-04 12:05:00,62.83,62.84,62.77,62.81,71400.0,40.6447,40.6511,40.6059,40.6317,71400.0
2011-05-04 12:10:00,62.81,62.81,62.73,62.77,138300.0,40.6317,40.6317,40.58,40.6059,138300.0
2011-05-04 12:15:00,62.77,62.77,62.69,62.7,248500.0,40.6059,40.6059,40.5541,40.5606,248500.0
2011-05-04 12:20:00,62.7,62.7,62.59,62.62,279900.0,40.5606,40.5606,40.4894,40.5088,279900.0
2011-05-04 12:25:00,62.6,62.66,62.59,62.64,148200.0,40.4959,40.5347,40.4894,40.5218,148200.0
2011-05-04 12:30:00,62.64,62.68,62.64,62.68,136500.0,40.5218,40.5476,40.5218,40.5476,136500.0
2011-05-04 12:35:00,62.67,62.69,62.63,62.67,183400.0,40.5412,40.5541,40.5153,40.5412,183400.0
2011-05-04 12:40:00,62.68,62.71,62.63,62.64,168400.0,40.5476,40.567,40.5153,40.5218,168400.0
2011-05-04 12:45:00,62.65,62.71,62.63,62.7,322700.0,40.5282,40.567,40.5153,40.5606,322700.0
2011-05-04 12:50:00,62.7,62.72,62.62,62.69,229500.0,40.5606,40.5735,40.5088,40.5541,229500.0
2011-05-04 12:55:00,62.69,62.75,62.68,62.72,192200.0,40.5541,40.5929,40.5476,40.5735,192200.0
2011-05-04 13:00:00,62.72,62.79,62.69,62.79,235100.0,40.5735,40.6188,40.5541,40.6188,235100.0
2011-05-04 13:05:00,62.79,62.81,62.74,62.74,147400.0,40.6188,40.6317,40.5865,40.5865,147400.0
2011-05-04 13:10:00,62.74,62.8,62.74,62.79,50700.0,40.5865,40.6253,40.5865,40.6188,50700.0
2011-05-04 13:15:00,62.78,62.8,62.74,62.79,169800.0,40.6123,40.6253,40.5865,40.6188,169800.0
2011-05-04 13:20:00,62.78,62.85,62.77,62.83,218200.0,40.6123,40.6576,40.6059,40.6447,218200.0
2011-05-04 13:25:00,62.82,62.85,62.8,62.81,185500.0,40.6382,40.6576,40.6253,40.6317,185500.0
2011-05-04 13:30:00,62.83,62.87,62.83,62.85,72500.0,40.6447,40.6706,40.6447,40.6576,72500.0
2011-05-04 13:35:00,62.84,62.92,62.82,62.9,161300.0,40.6511,40.7029,40.6382,40.69,161300.0
2011-05-04 13:40:00,62.9,62.9,62.85,62.85,71700.0,40.69,40.69,40.6576,40.6576,71700.0
2011-05-04 13:45:00,62.85,62.86,62.82,62.83,80600.0,40.6576,40.6641,40.6382,40.6447,80600.0
2011-05-04 13:50:00,62.82,62.86,62.81,62.86,106400.0,40.6382,40.6641,40.6317,40.6641,106400.0
2011-05-04 13:55:00,62.85,62.92,62.85,62.88,201200.0,40.6576,40.7029,40.6576,40.677,201200.0
2011-05-04 14:00:00,62.87,62.88,62.82,62.83,135300.0,40.6706,40.677,40.6382,40.6447,135300.0
2011-05-04 14:05:00,62.83,62.85,62.79,62.82,172300.0,40.6447,40.6576,40.6188,40.6382,172300.0
2011-05-04 14:10:00,62.82,62.86,62.78,62.86,67500.0,40.6382,40.6641,40.6123,40.6641,67500.0
2011-05-04 14:15:00,62.86,62.96,62.83,62.95,109700.0,40.6641,40.7288,40.6447,40.7223,109700.0
2011-05-04 14:20:00,62.95,63.0,62.95,62.97,139000.0,40.7223,40.7547,40.7223,40.7352,139000.0
2011-05-04 14:25:00,62.97,63.01,62.95,62.95,91300.0,40.7352,40.7611,40.7223,40.7223,91300.0
2011-05-04 14:30:00,62.95,63.03,62.93,62.94,120600.0,40.7223,40.7741,40.7094,40.7158,120600.0
2011-05-04 14:35:00,62.94,63.0,62.94,62.98,152900.0,40.7158,40.7547,40.7158,40.7417,152900.0
2011-05-04 14:40:00,62.98,63.02,62.97,62.97,73900.0,40.7417,40.7676,40.7352,40.7352,73900.0
2011-05-04 14:45:00,62.97,62.97,62.9,62.93,170500.0,40.7352,40.7352,40.69,40.7094,170500.0
2011-05-04 14:50:00,62.92,62.97,62.92,62.97,59600.0,40.7029,40.7352,40.7029,40.7352,59600.0
2011-05-04 14:55:00,62.97,62.98,62.85,62.88,87900.0,40.7352,40.7417,40.6576,40.677,87900.0
2011-05-04 15:00:00,62.87,62.92,62.8,62.81,237900.0,40.6706,40.7029,40.6253,40.6317,237900.0
2011-05-04 15:05:00,62.81,62.83,62.77,62.77,82200.0,40.6317,40.6447,40.6059,40.6059,82200.0
2011-05-04 15:10:00,62.78,62.8,62.76,62.77,104500.0,40.6123,40.6253,40.5994,40.6059,104500.0
2011-05-04 15:15:00,62.76,62.84,62.74,62.82,142400.0,40.5994,40.6511,40.5865,40.6382,142400.0
2011-05-04 15:20:00,62.82,62.85,62.81,62.84,79500.0,40.6382,40.6576,40.6317,40.6511,79500.0
2011-05-04 15:25:00,62.85,62.9,62.8,62.88,249600.0,40.6576,40.69,40.6253,40.677,249600.0
2011-05-04 15:30:00,62.88,62.89,62.78,62.78,180600.0,40.677,40.6835,40.6123,40.6123,180600.0
2011-05-04 15:35:00,62.78,62.85,62.76,62.82,245600.0,40.6123,40.6576,40.5994,40.6382,245600.0
2011-05-04 15:40:00,62.82,62.84,62.77,62.79,393500.0,40.6382,40.6511,40.6059,40.6188,393500.0
2011-05-04 15:45:00,62.79,62.83,62.76,62.78,419800.0,40.6188,40.6447,40.5994,40.6123,419800.0
2011-05-04 15:50:00,62.78,62.8,62.72,62.73,473800.0,40.6123,40.6253,40.5735,40.58,473800.0
2011-05-04 15:55:00,62.73,62.81,62.73,62.8,1148500.0,40.58,40.6317,40.58,40.6253,1148500.0
2011-05-05 09:30:00,62.11,62.13,62.02,62.06,499200.0,40.1789,40.1918,40.1207,40.1466,499200.0
2011-05-05 09:35:00,62.06,62.13,61.97,62.1,448400.0,40.1466,40.1918,40.0883,40.1724,448400.0
2011-05-05 09:40:00,62.1,62.18,62.09,62.14,402800.0,40.1724,40.2242,40.166,40.1983,402800.0
2011-05-05 09:45:00,62.13,62.27,62.13,62.19,256600.0,40.1918,40.2824,40.1918,40.2307,256600.0
2011-05-05 09:50:00,62.18,62.2,62.13,62.13,342000.0,40.2242,40.2371,40.1918,40.1918,342000.0
2011-05-05 09:55:00,62.13,62.17,62.05,62.16,234600.0,40.1918,40.2177,40.1401,40.2113,234600.0
2011-05-05 10:00:00,62.16,62.28,62.16,62.22,482500.0,40.2113,40.2889,40.2113,40.2501,482500.0
2011-05-05 10:05:00,62.22,62.27,62.17,62.17,271300.0,40.2501,40.2824,40.2177,40.2177,271300.0
2011-05-05 10:10:00,62.17,62.18,62.06,62.08,212900.0,40.2177,40.2242,40.1466,40.1595,212900.0
2011-05-05 10:15:00,62.07,62.12,62.01,62.07,225200.0,40.153,40.1854,40.1142,40.153,225200.0
2011-05-05 10:20:00,62.08,62.17,62.08,62.13,302800.0,40.1595,40.2177,40.1595,40.1918,302800.0
2011-05-05 10:25:00,62.12,62.16,62.04,62.05,304800.0,40.1854,40.2113,40.1336,40.1401,304800.0
2011-05-05 10:30:00,62.04,62.07,61.95,62.07,271400.0,40.1336,40.153,40.0754,40.153,271400.0
2011-05-05 10:35:00,62.07,62.19,62.06,62.17,341100.0,40.153,40.2307,40.1466,40.2177,341100.0
2011-05-05 10:40:00,62.18,62.2,62.1,62.11,212100.0,40.2242,40.2371,40.1724,40.1789,212100.0
2011-05-05 10:45:00,62.11,62.22,62.11,62.18,166100.0,40.1789,40.2501,40.1789,40.2242,166100.0
2011-05-05 10:50:00,62.17,62.17,62.02,62.03,197600.0,40.2177,40.2177,40.1207,40.1272,197600.0
2011-05-05 10:55:00,62.03,62.1,62.0,62.04,357100.0,40.1272,40.1724,40.1078,40.1336,357100.0
2011-05-05 11:00:00,62.03,62.03,61.96,62.0,567700.0,40.1272,40.1272,40.0819,40.1078,567700.0
2011-05-05 11:05:00,61.99,61.99,61.83,61.87,561100.0,40.1013,40.1013,39.9978,40.0237,561100.0
2011-05-05 11:10:00,61.87,61.87,61.74,61.82,392800.0,40.0237,40.0237,39.9396,39.9913,392800.0
2011-05-05 11:15:00,61.81,61.93,61.78,61.91,679100.0,39.9848,40.0625,39.9654,40.0495,679100.0
2011-05-05 11:20:00,61.91,61.95,61.89,61.92,253600.0,40.0495,40.0754,40.0366,40.056,253600.0
2011-05-05 11:25:00,61.93,61.95,61.88,61.88,192000.0,40.0625,40.0754,40.0301,40.0301,192000.0
2011-05-05 11:30:00,61.88,61.98,61.86,61.96,605900.0,40.0301,40.0948,40.0172,40.0819,605900.0
2011-05-05 11:35:00,61.96,62.09,61.96,62.06,262300.0,40.0819,40.166,40.0819,40.1466,262300.0
2011-05-05 11:40:00,62.07,62.12,62.05,62.07,125900.0,40.153,40.1854,40.1401,40.153,125900.0
2011-05-05 11:45:00,62.06,62.18,62.06,62.15,771100.0,40.1466,40.2242,40.1466,40.2048,771100.0
2011-05-05 11:50:00,62.15,62.15,62.04,62.06,278000.0,40.2048,40.2048,40.1336,40.1466,278000.0
2011-05-05 11:55:00,62.07,62.07,62.02,62.06,131100.0,40.153,40.153,40.1207,40.1466,131100.0
2011-05-05 12:00:00,62.07,62.22,62.07,62.21,597700.0,40.153,40.2501,40.153,40.2436,597700.0
2011-05-05 12:05:00,62.22,62.24,62.17,62.19,161000.0,40.2501,40.263,40.2177,40.2307,161000.0
2011-05-05 12:10:00,62.2,62.22,62.13,62.14,125200.0,40.2371,40.2501,40.1918,40.1983,125200.0
2011-05-05 12:15:00,62.14,62.15,62.08,62.1,178500.0,40.1983,40.2048,40.1595,40.1724,178500.0
2011-05-05 12:20:00,62.1,62.17,62.08,62.16,112600.0,40.1724,40.2177,40.1595,40.2113,112600.0
2011-05-05 12:25:00,62.15,62.22,62.15,62.2,144800.0,40.2048,40.2501,40.2048,40.2371,144800.0
2011-05-05 12:30:00,62.2,62.2,62.11,62.13,203900.0,40.2371,40.2371,40.1789,40.1918,203900.0
2011-05-05 12:35:00,62.13,62.14,62.1,62.11,277900.0,40.1918,40.1983,40.1724,40.1789,277900.0
2011-05-05 12:40:00,62.11,62.14,62.1,62.11,148100.0,40.1789,40.1983,40.1724,40.1789,148100.0
2011-05-05 12:45:00,62.11,62.11,62.04,62.09,154500.0,40.1789,40.1789,40.1336,40.166,154500.0
2011-05-05 12:50:00,62.09,62.11,62.04,62.05,375000.0,40.166,40.1789,40.1336,40.1401,375000.0
2011-05-05 12:55:00,62.05,62.09,62.02,62.09,181300.0,40.1401,40.166,40.1207,40.166,181300.0
2011-05-05 13:00:00,62.08,62.13,62.07,62.12,108600.0,40.1595,40.1918,40.153,40.1854,108600.0
2011-05-05 13:05:00,62.13,62.13,62.05,62.08,278100.0,40.1918,40.1918,40.1401,40.1595,278100.0
2011-05-05 13:10:00,62.08,62.15,62.08,62.15,39100.0,40.1595,40.2048,40.1595,40.2048,39100.0
2011-05-05 13:15:00,62.15,62.15,62.08,62.09,43100.0,40.2048,40.2048,40.1595,40.166,43100.0
2011-05-05 13:20:00,62.08,62.12,62.04,62.04,75300.0,40.1595,40.1854,40.1336,40.1336,75300.0
2011-05-05 13:25:00,62.05,62.11,62.03,62.06,92100.0,40.1401,40.1789,40.1272,40.1466,92100.0
2011-05-05 13:30:00,62.07,62.09,61.99,61.99,66400.0,40.153,40.166,40.1013,40.1013,66400.0
2011-05-05 13:35:00,61.98,62.0,61.93,61.95,143700.0,40.0948,40.1078,40.0625,40.0754,143700.0
2011-05-05 13:40:00,61.96,61.97,61.93,61.94,136200.0,40.0819,40.0883,40.0625,40.0689,136200.0
2011-05-05 13:45:00,61.94,61.99,61.93,61.96,36400.0,40.0689,40.1013,40.0625,40.0819,36400.0
2011-05-05 13:50:00,61.96,61.99,61.92,61.94,72400.0,40.0819,40.1013,40.056,40.0689,72400.0
2011-05-05 13:55:00,61.95,62.01,61.92,62.0,88200.0,40.0754,40.1142,40.056,40.1078,88200.0
2011-05-05 14:00:00,62.0,62.01,61.93,61.94,72200.0,40.1078,40.1142,40.0625,40.0689,72200.0
2011-05-05 14:05:00,61.94,61.96,61.91,61.91,102000.0,40.0689,40.0819,40.0495,40.0495,102000.0
2011-05-05 14:10:00,61.9,61.9,61.84,61.9,183000.0,40.0431,40.0431,40.0042,40.0431,183000.0
2011-05-05 14:15:00,61.9,61.94,61.88,61.94,282800.0,40.0431,40.0689,40.0301,40.0689,282800.0
2011-05-05 14:20:00,61.94,62.03,61.91,62.0,216700.0,40.0689,40.1272,40.0495,40.1078,216700.0
2011-05-05 14:25:00,62.0,62.02,61.96,62.01,161000.0,40.1078,40.1207,40.0819,40.1142,161000.0
2011-05-05 14:30:00,62.02,62.02,61.97,62.01,124300.0,40.1207,40.1207,40.0883,40.1142,124300.0
2011-05-05 14:35:00,62.02,62.07,62.02,62.05,125700.0,40.1207,40.153,40.1207,40.1401,125700.0
2011-05-05 14:40:00,62.05,62.05,61.98,61.98,45800.0,40.1401,40.1401,40.0948,40.0948,45800.0
2011-05-05 14:45:00,61.98,62.01,61.92,61.94,146400.0,40.0948,40.1142,40.056,40.0689,146400.0
2011-05-05 14:50:00,61.94,61.95,61.8,61.81,113200.0,40.0689,40.0754,39.9784,39.9848,113200.0
2011-05-05 14:55:00,61.8,61.85,61.76,61.77,268000.0,39.9784,40.0107,39.9525,39.959,268000.0
2011-05-05 15:00:00,61.77,61.83,61.74,61.82,292900.0,39.959,39.9978,39.9396,39.9913,292900.0
2011-05-05 15:05:00,61.82,61.82,61.67,61.67,250100.0,39.9913,39.9913,39.8943,39.8943,250100.0
2011-05-05 15:10:00,61.66,61.67,61.46,61.58,885800.0,39.8878,39.8943,39.7584,39.8361,885800.0
2011-05-05 15:15:00,61.58,61.63,61.51,61.55,587800.0,39.8361,39.8684,39.7908,39.8166,587800.0
2011-05-05 15:20:00,61.55,61.59,61.34,61.38,687000.0,39.8166,39.8425,39.6808,39.7067,687000.0
2011-05-05 15:25:00,61.37,61.49,61.32,61.34,409700.0,39.7002,39.7778,39.6679,39.6808,409700.0
2011-05-05 15:30:00,61.33,61.52,61.33,61.5,567900.0,39.6743,39.7972,39.6743,39.7843,567900.0
2011-05-05 15:35:00,61.49,61.56,61.48,61.52,458300.0,39.7778,39.8231,39.7714,39.7972,458300.0
2011-05-05 15:40:00,61.52,61.64,61.45,61.64,336900.0,39.7972,39.8749,39.752,39.8749,336900.0
2011-05-05 15:45:00,61.65,61.68,61.59,61.64,665200.0,39.8813,39.9007,39.8425,39.8749,665200.0
2011-05-05 15:50:00,61.64,61.68,61.56,61.6,817800.0,39.8749,39.9007,39.8231,39.849,817800.0
2011-05-05 15:55:00,61.6,61.63,61.54,61.54,1698300.0,39.849,39.8684,39.8102,39.8102,1698300.0
2011-05-06 09:30:00,62.43,62.5,62.36,62.47,997800.0,40.3859,40.4312,40.3406,40.4118,997800.0
2011-05-06 09:35:00,62.48,62.54,62.39,62.4,954300.0,40.4183,40.4571,40.36,40.3665,954300.0
2011-05-06 09:40:00,62.4,62.43,62.31,62.36,414600.0,40.3665,40.3859,40.3083,40.3406,414600.0
2011-05-06 09:45:00,62.36,62.45,62.31,62.33,815600.0,40.3406,40.3989,40.3083,40.3212,815600.0
2011-05-06 09:50:00,62.33,62.39,62.27,62.35,327600.0,40.3212,40.36,40.2824,40.3342,327600.0
2011-05-06 09:55:00,62.35,62.43,62.35,62.4,174200.0,40.3342,40.3859,40.3342,40.3665,174200.0
2011-05-06 10:00:00,62.4,62.43,62.35,62.37,278200.0,40.3665,40.3859,40.3342,40.3471,278200.0
2011-05-06 10:05:00,62.36,62.36,62.24,62.25,395000.0,40.3406,40.3406,40.263,40.2695,395000.0
2011-05-06 10:10:00,62.25,62.4,62.24,62.4,328900.0,40.2695,40.3665,40.263,40.3665,328900.0
2011-05-06 10:15:00,62.4,62.42,62.35,62.38,250100.0,40.3665,40.3794,40.3342,40.3536,250100.0
2011-05-06 10:20:00,62.39,62.53,62.38,62.51,309500.0,40.36,40.4506,40.3536,40.4377,309500.0
2011-05-06 10:25:00,62.51,62.56,62.49,62.49,292100.0,40.4377,40.47,40.4247,40.4247,292100.0
2011-05-06 10:30:00,62.49,62.53,62.44,62.46,218500.0,40.4247,40.4506,40.3924,40.4053,218500.0
2011-05-06 10:35:00,62.46,62.58,62.45,62.57,229600.0,40.4053,40.483,40.3989,40.4765,229600.0
2011-05-06 10:40:00,62.58,62.62,62.54,62.61,281900.0,40.483,40.5088,40.4571,40.5024,281900.0
2011-05-06 10:45:00,62.6,62.6,62.51,62.53,297300.0,40.4959,40.4959,40.4377,40.4506,297300.0
2011-05-06 10:50:00,62.53,62.56,62.5,62.51,187200.0,40.4506,40.47,40.4312,40.4377,187200.0
2011-05-06 10:55:00,62.51,62.53,62.46,62.47,234000.0,40.4377,40.4506,40.4053,40.4118,234000.0
2011-05-06 11:00:00,62.46,62.55,62.46,62.54,123300.0,40.4053,40.4635,40.4053,40.4571,123300.0
2011-05-06 11:05:00,62.53,62.57,62.52,62.57,157000.0,40.4506,40.4765,40.4441,40.4765,157000.0
2011-05-06 11:10:00,62.57,62.61,62.53,62.54,332800.0,40.4765,40.5024,40.4506,40.4571,332800.0
2011-05-06 11:15:00,62.55,62.65,62.5,62.61,443900.0,40.4635,40.5282,40.4312,40.5024,443900.0
2011-05-06 11:20:00,62.62,62.65,62.58,62.62,198600.0,40.5088,40.5282,40.483,40.5088,198600.0
2011-05-06 11:25:00,62.62,62.63,62.51,62.52,211900.0,40.5088,40.5153,40.4377,40.4441,211900.0
2011-05-06 11:30:00,62.52,62.57,62.51,62.52,251600.0,40.4441,40.4765,40.4377,40.4441,251600.0
2011-05-06 11:35:00,62.52,62.53,62.41,62.44,209200.0,40.4441,40.4506,40.373,40.3924,209200.0
2011-05-06 11:40:00,62.44,62.46,62.41,62.42,280800.0,40.3924,40.4053,40.373,40.3794,280800.0
2011-05-06 11:45:00,62.41,62.49,62.4,62.47,465700.0,40.373,40.4247,40.3665,40.4118,465700.0
2011-05-06 11:50:00,62.48,62.5,62.4,62.42,356800.0,40.4183,40.4312,40.3665,40.3794,356800.0
2011-05-06 11:55:00,62.42,62.43,62.27,62.38,392700.0,40.3794,40.3859,40.2824,40.3536,392700.0
2011-05-06 12:00:00,62.38,62.4,62.27,62.27,1165900.0,40.3536,40.3665,40.2824,40.2824,1165900.0
2011-05-06 12:05:00,62.27,62.27,61.99,62.0,674700.0,40.2824,40.2824,40.1013,40.1078,674700.0
2011-05-06 12:10:00,62.01,62.09,61.95,62.04,740200.0,40.1142,40.166,40.0754,40.1336,740200.0
2011-05-06 12:15:00,62.04,62.08,61.94,61.96,199700.0,40.1336,40.1595,40.0689,40.0819,199700.0
2011-05-06 12:20:00,61.96,62.06,61.95,62.03,172300.0,40.0819,40.1466,40.0754,40.1272,172300.0
2011-05-06 12:25:00,62.03,62.09,61.96,61.96,157900.0,40.1272,40.166,40.0819,40.0819,157900.0
2011-05-06 12:30:00,61.96,62.09,61.93,62.01,240100.0,40.0819,40.166,40.0625,40.1142,240100.0
2011-05-06 12:35:00,62.01,62.05,61.96,61.96,213100.0,40.1142,40.1401,40.0819,40.0819,213100.0
2011-05-06 12:40:00,61.96,61.99,61.73,61.76,221500.0,40.0819,40.1013,39.9331,39.9525,221500.0
2011-05-06 12:45:00,61.76,61.83,61.73,61.79,371600.0,39.9525,39.9978,39.9331,39.9719,371600.0
2011-05-06 12:50:00,61.79,61.85,61.73,61.85,431700.0,39.9719,40.0107,39.9331,40.0107,431700.0
2011-05-06 12:55:00,61.85,61.85,61.77,61.85,98000.0,40.0107,40.0107,39.959,40.0107,98000.0
2011-05-06 13:00:00,61.85,61.95,61.83,61.89,135900.0,40.0107,40.0754,39.9978,40.0366,135900.0
2011-05-06 13:05:00,61.89,61.95,61.84,61.95,117600.0,40.0366,40.0754,40.0042,40.0754,117600.0
2011-05-06 13:10:00,61.95,61.95,61.7,61.72,533500.0,40.0754,40.0754,39.9137,39.9266,533500.0
2011-05-06 13:15:00,61.71,61.74,61.45,61.5,494500.0,39.9202,39.9396,39.752,39.7843,494500.0
2011-05-06 13:20:00,61.5,61.57,61.46,61.57,225800.0,39.7843,39.8296,39.7584,39.8296,225800.0
2011-05-06 13:25:00,61.56,61.64,61.5,61.62,169200.0,39.8231,39.8749,39.7843,39.8619,169200.0
2011-05-06 13:30:00,61.61,61.72,61.59,61.68,155500.0,39.8555,39.9266,39.8425,39.9007,155500.0
2011-05-06 13:35:00,61.69,61.69,61.59,61.64,137500.0,39.9072,39.9072,39.8425,39.8749,137500.0
2011-05-06 13:40:00,61.64,61.72,61.6,61.61,86100.0,39.8749,39.9266,39.849,39.8555,86100.0
2011-05-06 13:45:00,61.61,61.63,61.56,61.57,108600.0,39.8555,39.8684,39.8231,39.8296,108600.0
2011-05-06 13:50:00,61.57,61.68,61.57,61.65,46000.0,39.8296,39.9007,39.8296,39.8813,46000.0
2011-05-06 13:55:00,61.64,61.67,61.61,61.61,48800.0,39.8749,39.8943,39.8555,39.8555,48800.0
2011-05-06 14:00:00,61.61,61.61,61.55,61.6,123000.0,39.8555,39.8555,39.8166,39.849,123000.0
2011-05-06 14:05:00,61.61,61.67,61.59,61.67,70800.0,39.8555,39.8943,39.8425,39.8943,70800.0
2011-05-06 14:10:00,61.66,61.76,61.66,61.71,163800.0,39.8878,39.9525,39.8878,39.9202,163800.0
2011-05-06 14:15:00,61.71,61.74,61.64,61.71,86400.0,39.9202,39.9396,39.8749,39.9202,86400.0
2011-05-06 14:20:00,61.7,61.71,61.6,61.6,120800.0,39.9137,39.9202,39.849,39.849,120800.0
2011-05-06 14:25:00,61.6,61.6,61.5,61.56,98100.0,39.849,39.849,39.7843,39.8231,98100.0
2011-05-06 14:30:00,61.55,61.55,61.36,61.37,142800.0,39.8166,39.8166,39.6937,39.7002,142800.0
2011-05-06 14:35:00,61.36,61.38,61.26,61.33,196200.0,39.6937,39.7067,39.629,39.6743,196200.0
2011-05-06 14:40:00,61.34,61.43,61.34,61.41,202300.0,39.6808,39.739,39.6808,39.7261,202300.0
2011-05-06 14:45:00,61.41,61.44,61.35,61.39,131900.0,39.7261,39.7455,39.6873,39.7131,131900.0
2011-05-06 14:50:00,61.38,61.45,61.32,61.38,259900.0,39.7067,39.752,39.6679,39.7067,259900.0
2011-05-06 14:55:00,61.37,61.47,61.36,61.43,180900.0,39.7002,39.7649,39.6937,39.739,180900.0
2011-05-06 15:00:00,61.43,61.54,61.41,61.51,111700.0,39.739,39.8102,39.7261,39.7908,111700.0
2011-05-06 15:05:00,61.51,61.52,61.47,61.51,123900.0,39.7908,39.7972,39.7649,39.7908,123900.0
2011-05-06 15:10:00,61.51,61.57,61.5,61.53,114100.0,39.7908,39.8296,39.7843,39.8037,114100.0
2011-05-06 15:15:00,61.53,61.6,61.52,61.59,97900.0,39.8037,39.849,39.7972,39.8425,97900.0
2011-05-06 15:20:00,61.6,61.61,61.54,61.54,169800.0,39.849,39.8555,39.8102,39.8102,169800.0
2011-05-06 15:25:00,61.55,61.55,61.44,61.48,228000.0,39.8166,39.8166,39.7455,39.7714,228000.0
2011-05-06 15:30:00,61.48,61.54,61.48,61.54,342500.0,39.7714,39.8102,39.7714,39.8102,342500.0
2011-05-06 15:35:00,61.54,61.56,61.5,61.53,411500.0,39.8102,39.8231,39.7843,39.8037,411500.0
2011-05-06 15:40:00,61.53,61.67,61.52,61.67,204600.0,39.8037,39.8943,39.7972,39.8943,204600.0
2011-05-06 15:45:00,61.67,61.7,61.63,61.65,454500.0,39.8943,39.9137,39.8684,39.8813,454500.0
2011-05-06 15:50:00,61.66,61.67,61.58,61.6,342000.0,39.8878,39.8943,39.8361,39.849,342000.0
2011-05-06 15:55:00,61.61,61.66,61.59,61.63,1079600.0,39.8555,39.8878,39.8425,39.8684,1079600.0
2011-05-09 09:30:00,61.62,61.74,61.58,61.74,468900.0,39.8619,39.9396,39.8361,39.9396,468900.0
2011-05-09 09:35:00,61.75,61.75,61.67,61.69,350800.0,39.946,39.946,39.8943,39.9072,350800.0
2011-05-09 09:40:00,61.69,61.73,61.63,61.72,149100.0,39.9072,39.9331,39.8684,39.9266,149100.0
2011-05-09 09:45:00,61.73,61.76,61.68,61.68,185900.0,39.9331,39.9525,39.9007,39.9007,185900.0
2011-05-09 09:50:00,61.67,61.74,61.62,61.64,234100.0,39.8943,39.9396,39.8619,39.8749,234100.0
2011-05-09 09:55:00,61.64,61.68,61.55,61.55,247700.0,39.8749,39.9007,39.8166,39.8166,247700.0
2011-05-09 10:00:00,61.55,61.6,61.47,61.55,191900.0,39.8166,39.849,39.7649,39.8166,191900.0
2011-05-09 10:05:00,61.55,61.65,61.54,61.65,255000.0,39.8166,39.8813,39.8102,39.8813,255000.0
2011-05-09 10:10:00,61.65,61.73,61.62,61.66,948900.0,39.8813,39.9331,39.8619,39.8878,948900.0
2011-05-09 10:15:00,61.67,61.7,61.53,61.53,356900.0,39.8943,39.9137,39.8037,39.8037,356900.0
2011-05-09 10:20:00,61.53,61.59,61.48,61.55,269800.0,39.8037,39.8425,39.7714,39.8166,269800.0
2011-05-09 10:25:00,61.55,61.62,61.49,61.53,263900.0,39.8166,39.8619,39.7778,39.8037,263900.0
2011-05-09 10:30:00,61.52,61.54,61.45,61.53,361300.0,39.7972,39.8102,39.752,39.8037,361300.0
2011-05-09 10:35:00,61.53,61.55,61.43,61.45,569900.0,39.8037,39.8166,39.739,39.752,569900.0
2011-05-09 10:40:00,61.44,61.48,61.4,61.47,295400.0,39.7455,39.7714,39.7196,39.7649,295400.0
2011-05-09 10:45:00,61.46,61.47,61.36,61.42,173800.0,39.7584,39.7649,39.6937,39.7325,173800.0
2011-05-09 10:50:00,61.42,61.52,61.39,61.52,195000.0,39.7325,39.7972,39.7131,39.7972,195000.0
2011-05-09 10:55:00,61.51,61.56,61.48,61.49,162700.0,39.7908,39.8231,39.7714,39.7778,162700.0
2011-05-09 11:00:00,61.49,61.57,61.48,61.55,194100.0,39.7778,39.8296,39.7714,39.8166,194100.0
2011-05-09 11:05:00,61.55,61.6,61.53,61.59,272700.0,39.8166,39.849,39.8037,39.8425,272700.0
2011-05-09 11:10:00,61.58,61.6,61.56,61.59,204700.0,39.8361,39.849,39.8231,39.8425,204700.0
2011-05-09 11:15:00,61.58,61.63,61.55,61.63,308900.0,39.8361,39.8684,39.8166,39.8684,308900.0
2011-05-09 11:20:00,61.64,61.65,61.58,61.58,277400.0,39.8749,39.8813,39.8361,39.8361,277400.0
2011-05-09 11:25:00,61.57,61.66,61.56,61.65,423300.0,39.8296,39.8878,39.8231,39.8813,423300.0
2011-05-09 11:30:00,61.66,61.66,61.59,61.59,319000.0,39.8878,39.8878,39.8425,39.8425,319000.0
2011-05-09 11:35:00,61.6,61.64,61.6,61.63,52900.0,39.849,39.8749,39.849,39.8684,52900.0
2011-05-09 11:40:00,61.62,61.62,61.53,61.57,74300.0,39.8619,39.8619,39.8037,39.8296,74300.0
2011-05-09 11:45:00,61.56,61.7,61.56,61.69,107400.0,39.8231,39.9137,39.8231,39.9072,107400.0
2011-05-09 11:50:00,61.7,61.8,61.67,61.79,431100.0,39.9137,39.9784,39.8943,39.9719,431100.0
2011-05-09 11:55:00,61.79,61.82,61.77,61.78,72000.0,39.9719,39.9913,39.959,39.9654,72000.0
2011-05-09 12:00:00,61.79,61.86,61.76,61.86,164000.0,39.9719,40.0172,39.9525,40.0172,164000.0
2011-05-09 12:05:00,61.86,61.93,61.86,61.9,611800.0,40.0172,40.0625,40.0172,40.0431,611800.0
2011-05-09 12:10:00,61.9,61.93,61.86,61.92,277100.0,40.0431,40.0625,40.0172,40.056,277100.0
2011-05-09 12:15:00,61.92,61.94,61.86,61.86,355800.0,40.056,40.0689,40.0172,40.0172,355800.0
2011-05-09 12:20:00,61.86,61.89,61.85,61.86,78400.0,40.0172,40.0366,40.0107,40.0172,78400.0
2011-05-09 12:25:00,61.86,61.87,61.82,61.82,79700.0,40.0172,40.0237,39.9913,39.9913,79700.0
2011-05-09 12:30:00,61.83,61.87,61.82,61.86,190300.0,39.9978,40.0237,39.9913,40.0172,190300.0
2011-05-09 12:35:00,61.85,61.9,61.84,61.87,49300.0,40.0107,40.0431,40.0042,40.0237,49300.0
2011-05-09 12:40:00,61.88,61.89,61.84,61.85,77500.0,40.0301,40.0366,40.0042,40.0107,77500.0
2011-05-09 12:45:00,61.84,61.86,61.81,61.85,72300.0,40.0042,40.0172,39.9848,40.0107,72300.0
2011-05-09 12:50:00,61.86,61.87,61.79,61.81,92400.0,40.0172,40.0237,39.9719,39.9848,92400.0
2011-05-09 12:55:00,61.82,61.82,61.79,61.81,46500.0,39.9913,39.9913,39.9719,39.9848,46500.0
2011-05-09 13:00:00,61.81,61.87,61.81,61.86,170600.0,39.9848,40.0237,39.9848,40.0172,170600.0
2011-05-09 13:05:00,61.86,61.86,61.82,61.83,71100.0,40.0172,40.0172,39.9913,39.9978,71100.0
2011-05-09 13:10:00,61.83,61.88,61.82,61.84,129500.0,39.9978,40.0301,39.9913,40.0042,129500.0
2011-05-09 13:15:00,61.85,61.86,61.83,61.83,50600.0,40.0107,40.0172,39.9978,39.9978,50600.0
2011-05-09 13:20:00,61.83,61.84,61.77,61.77,520200.0,39.9978,40.0042,39.959,39.959,520200.0
2011-05-09 13:25:00,61.78,61.84,61.76,61.8,60800.0,39.9654,40.0042,39.9525,39.9784,60800.0
2011-05-09 13:30:00,61.79,61.84,61.79,61.83,174400.0,39.9719,40.0042,39.9719,39.9978,174400.0
2011-05-09 13:35:00,61.84,61.84,61.81,61.83,43400.0,40.0042,40.0042,39.9848,39.9978,43400.0
2011-05-09 13:40:00,61.82,61.85,61.82,61.85,38400.0,39.9913,40.0107,39.9913,40.0107,38400.0
2011-05-09 13:45:00,61.85,61.93,61.85,61.92,85800.0,40.0107,40.0625,40.0107,40.056,85800.0
2011-05-09 13:50:00,61.92,61.95,61.89,61.94,39500.0,40.056,40.0754,40.0366,40.0689,39500.0
2011-05-09 13:55:00,61.94,61.95,61.91,61.95,46700.0,40.0689,40.0754,40.0495,40.0754,46700.0
2011-05-09 14:00:00,61.95,61.96,61.9,61.91,96900.0,40.0754,40.0819,40.0431,40.0495,96900.0
2011-05-09 14:05:00,61.9,61.97,61.9,61.97,65200.0,40.0431,40.0883,40.0431,40.0883,65200.0
2011-05-09 14:10:00,61.97,61.98,61.95,61.96,54300.0,40.0883,40.0948,40.0754,40.0819,54300.0
2011-05-09 14:15:00,61.95,61.97,61.92,61.94,129700.0,40.0754,40.0883,40.056,40.0689,129700.0
2011-05-09 14:20:00,61.94,61.95,61.91,61.91,135600.0,40.0689,40.0754,40.0495,40.0495,135600.0
2011-05-09 14:25:00,61.91,61.94,61.9,61.94,82800.0,40.0495,40.0689,40.0431,40.0689,82800.0
2011-05-09 14:30:00,61.94,62.0,61.94,61.98,74600.0,40.0689,40.1078,40.0689,40.0948,74600.0
2011-05-09 14:35:00,61.98,62.04,61.97,62.03,77000.0,40.0948,40.1336,40.0883,40.1272,77000.0
2011-05-09 14:40:00,62.04,62.09,62.02,62.03,282600.0,40.1336,40.166,40.1207,40.1272,282600.0
2011-05-09 14:45:00,62.02,62.02,61.96,61.96,110900.0,40.1207,40.1207,40.0819,40.0819,110900.0
2011-05-09 14:50:00,61.97,61.99,61.95,61.95,76000.0,40.0883,40.1013,40.0754,40.0754,76000.0
2011-05-09 14:55:00,61.96,61.97,61.91,61.92,155400.0,40.0819,40.0883,40.0495,40.056,155400.0
2011-05-09 15:00:00,61.92,62.0,61.92,61.98,225200.0,40.056,40.1078,40.056,40.0948,225200.0
2011-05-09 15:05:00,61.98,61.99,61.95,61.99,67000.0,40.0948,40.1013,40.0754,40.1013,67000.0
2011-05-09 15:10:00,61.99,62.01,61.97,61.98,111200.0,40.1013,40.1142,40.0883,40.0948,111200.0
2011-05-09 15:15:00,61.98,62.03,61.98,62.01,139300.0,40.0948,40.1272,40.0948,40.1142,139300.0
2011-05-09 15:20:00,62.01,62.01,61.98,62.01,50500.0,40.1142,40.1142,40.0948,40.1142,50500.0
2011-05-09 15:25:00,62.0,62.03,61.98,61.99,119600.0,40.1078,40.1272,40.0948,40.1013,119600.0
2011-05-09 15:30:00,62.0,62.03,61.96,61.98,97300.0,40.1078,40.1272,40.0819,40.0948,97300.0
2011-05-09 15:35:00,61.98,62.02,61.97,62.0,96200.0,40.0948,40.1207,40.0883,40.1078,96200.0
2011-05-09 15:40:00,62.01,62.01,61.94,61.96,300800.0,40.1142,40.1142,40.0689,40.0819,300800.0
2011-05-09 15:45:00,61.96,62.05,61.96,62.04,335300.0,40.0819,40.1401,40.0819,40.1336,335300.0
2011-05-09 15:50:00,62.04,62.08,62.02,62.03,322300.0,40.1336,40.1595,40.1207,40.1272,322300.0
2011-05-09 15:55:00,62.02,62.05,61.96,62.03,1019100.0,40.1207,40.1401,40.0819,40.1272,1019100.0
2011-05-10 09:30:00,62.25,62.28,62.23,62.27,577300.0,40.2695,40.2889,40.2565,40.2824,577300.0
2011-05-10 09:35:00,62.27,62.28,62.16,62.2,594600.0,40.2824,40.2889,40.2113,40.2371,594600.0
2011-05-10 09:40:00,62.18,62.2,62.12,62.2,429100.0,40.2242,40.2371,40.1854,40.2371,429100.0
2011-05-10 09:45:00,62.2,62.31,62.19,62.31,492400.0,40.2371,40.3083,40.2307,40.3083,492400.0
2011-05-10 09:50:00,62.31,62.32,62.23,62.24,350600.0,40.3083,40.3148,40.2565,40.263,350600.0
2011-05-10 09:55:00,62.25,62.33,62.23,62.31,374900.0,40.2695,40.3212,40.2565,40.3083,374900.0
2011-05-10 10:00:00,62.31,62.4,62.3,62.32,553700.0,40.3083,40.3665,40.3018,40.3148,553700.0
2011-05-10 10:05:00,62.32,62.35,62.26,62.35,167200.0,40.3148,40.3342,40.2759,40.3342,167200.0
2011-05-10 10:10:00,62.34,62.42,62.31,62.42,217700.0,40.3277,40.3794,40.3083,40.3794,217700.0
2011-05-10 10:15:00,62.42,62.43,62.37,62.39,161200.0,40.3794,40.3859,40.3471,40.36,161200.0
2011-05-10 10:20:00,62.39,62.49,62.38,62.44,339700.0,40.36,40.4247,40.3536,40.3924,339700.0
2011-05-10 10:25:00,62.44,62.47,62.4,62.4,109000.0,40.3924,40.4118,40.3665,40.3665,109000.0
2011-05-10 10:30:00,62.4,62.45,62.39,62.41,129600.0,40.3665,40.3989,40.36,40.373,129600.0
2011-05-10 10:35:00,62.41,62.45,62.39,62.41,142700.0,40.373,40.3989,40.36,40.373,142700.0
2011-05-10 10:40:00,62.4,62.4,62.34,62.37,141900.0,40.3665,40.3665,40.3277,40.3471,141900.0
2011-05-10 10:45:00,62.36,62.4,62.35,62.36,100200.0,40.3406,40.3665,40.3342,40.3406,100200.0
2011-05-10 10:50:00,62.37,62.42,62.37,62.41,90900.0,40.3471,40.3794,40.3471,40.373,90900.0
2011-05-10 10:55:00,62.42,62.44,62.36,62.4,512100.0,40.3794,40.3924,40.3406,40.3665,512100.0
2011-05-10 11:00:00,62.39,62.46,62.38,62.39,212100.0,40.36,40.4053,40.3536,40.36,212100.0
2011-05-10 11:05:00,62.4,62.41,62.33,62.37,300900.0,40.3665,40.373,40.3212,40.3471,300900.0
2011-05-10 11:10:00,62.36,62.42,62.36,62.39,86800.0,40.3406,40.3794,40.3406,40.36,86800.0
2011-05-10 11:15:00,62.39,62.4,62.29,62.31,100200.0,40.36,40.3665,40.2954,40.3083,100200.0
2011-05-10 11:20:00,62.31,62.31,62.21,62.25,175900.0,40.3083,40.3083,40.2436,40.2695,175900.0
2011-05-10 11:25:00,62.25,62.29,62.24,62.26,177500.0,40.2695,40.2954,40.263,40.2759,177500.0
2011-05-10 11:30:00,62.26,62.28,62.21,62.26,836800.0,40.2759,40.2889,40.2436,40.2759,836800.0
2011-05-10 11:35:00,62.25,62.29,62.24,62.26,95300.0,40.2695,40.2954,40.263,40.2759,95300.0
2011-05-10 11:40:00,62.27,62.34,62.27,62.34,118200.0,40.2824,40.3277,40.2824,40.3277,118200.0
2011-05-10 11:45:00,62.32,62.38,62.32,62.35,187700.0,40.3148,40.3536,40.3148,40.3342,187700.0
2011-05-10 11:50:00,62.35,62.38,62.33,62.37,38700.0,40.3342,40.3536,40.3212,40.3471,38700.0
2011-05-10 11:55:00,62.37,62.39,62.32,62.33,88600.0,40.3471,40.36,40.3148,40.3212,88600.0
2011-05-10 12:00:00,62.33,62.36,62.31,62.33,78100.0,40.3212,40.3406,40.3083,40.3212,78100.0
2011-05-10 12:05:00,62.33,62.36,62.32,62.34,61600.0,40.3212,40.3406,40.3148,40.3277,61600.0
2011-05-10 12:10:00,62.35,62.36,62.3,62.33,68100.0,40.3342,40.3406,40.3018,40.3212,68100.0
2011-05-10 12:15:00,62.32,62.36,62.3,62.36,110000.0,40.3148,40.3406,40.3018,40.3406,110000.0
2011-05-10 12:20:00,62.36,62.36,62.3,62.31,123300.0,40.3406,40.3406,40.3018,40.3083,123300.0
2011-05-10 12:25:00,62.32,62.32,62.26,62.3,252600.0,40.3148,40.3148,40.2759,40.3018,252600.0
2011-05-10 12:30:00,62.3,62.33,62.29,62.32,269400.0,40.3018,40.3212,40.2954,40.3148,269400.0
2011-05-10 12:35:00,62.32,62.35,62.3,62.35,81500.0,40.3148,40.3342,40.3018,40.3342,81500.0
2011-05-10 12:40:00,62.36,62.38,62.32,62.33,134500.0,40.3406,40.3536,40.3148,40.3212,134500.0
2011-05-10 12:45:00,62.33,62.33,62.27,62.28,360400.0,40.3212,40.3212,40.2824,40.2889,360400.0
2011-05-10 12:50:00,62.28,62.31,62.26,62.29,210100.0,40.2889,40.3083,40.2759,40.2954,210100.0
2011-05-10 12:55:00,62.29,62.31,62.27,62.27,99300.0,40.2954,40.3083,40.2824,40.2824,99300.0
2011-05-10 13:00:00,62.27,62.28,62.22,62.27,139800.0,40.2824,40.2889,40.2501,40.2824,139800.0
2011-05-10 13:05:00,62.26,62.29,62.25,62.25,52400.0,40.2759,40.2954,40.2695,40.2695,52400.0
2011-05-10 13:10:00,62.25,62.28,62.23,62.24,59100.0,40.2695,40.2889,40.2565,40.263,59100.0
2011-05-10 13:15:00,62.24,62.31,62.24,62.31,39100.0,40.263,40.3083,40.263,40.3083,39100.0
2011-05-10 13:20:00,62.3,62.33,62.27,62.32,108900.0,40.3018,40.3212,40.2824,40.3148,108900.0
2011-05-10 13:25:00,62.32,62.33,62.29,62.32,76600.0,40.3148,40.3212,40.2954,40.3148,76600.0
2011-05-10 13:30:00,62.32,62.33,62.29,62.29,123400.0,40.3148,40.3212,40.2954,40.2954,123400.0
2011-05-10 13:35:00,62.29,62.33,62.28,62.32,32200.0,40.2954,40.3212,40.2889,40.3148,32200.0
2011-05-10 13:40:00,62.32,62.34,62.31,62.34,40200.0,40.3148,40.3277,40.3083,40.3277,40200.0
2011-05-10 13:45:00,62.34,62.35,62.3,62.33,51600.0,40.3277,40.3342,40.3018,40.3212,51600.0
2011-05-10 13:50:00,62.33,62.37,62.31,62.35,146300.0,40.3212,40.3471,40.3083,40.3342,146300.0
2011-05-10 13:55:00,62.36,62.4,62.33,62.38,169700.0,40.3406,40.3665,40.3212,40.3536,169700.0
2011-05-10 14:00:00,62.39,62.4,62.35,62.37,60900.0,40.36,40.3665,40.3342,40.3471,60900.0
2011-05-10 14:05:00,62.37,62.41,62.37,62.39,73200.0,40.3471,40.373,40.3471,40.36,73200.0
2011-05-10 14:10:00,62.39,62.42,62.38,62.41,90800.0,40.36,40.3794,40.3536,40.373,90800.0
2011-05-10 14:15:00,62.41,62.42,62.36,62.37,162500.0,40.373,40.3794,40.3406,40.3471,162500.0
2011-05-10 14:20:00,62.38,62.38,62.35,62.35,97600.0,40.3536,40.3536,40.3342,40.3342,97600.0
2011-05-10 14:25:00,62.35,62.39,62.34,62.38,101500.0,40.3342,40.36,40.3277,40.3536,101500.0
2011-05-10 14:30:00,62.38,62.41,62.36,62.4,94500.0,40.3536,40.373,40.3406,40.3665,94500.0
2011-05-10 14:35:00,62.4,62.5,62.39,62.49,109900.0,40.3665,40.4312,40.36,40.4247,109900.0
2011-05-10 14:40:00,62.5,62.55,62.48,62.53,91000.0,40.4312,40.4635,40.4183,40.4506,91000.0
2011-05-10 14:45:00,62.53,62.54,62.5,62.51,53300.0,40.4506,40.4571,40.4312,40.4377,53300.0
2011-05-10 14:50:00,62.51,62.53,62.5,62.51,108200.0,40.4377,40.4506,40.4312,40.4377,108200.0
2011-05-10 14:55:00,62.51,62.55,62.48,62.53,83300.0,40.4377,40.4635,40.4183,40.4506,83300.0
2011-05-10 15:00:00,62.53,62.57,62.52,62.57,207700.0,40.4506,40.4765,40.4441,40.4765,207700.0
2011-05-10 15:05:00,62.57,62.62,62.55,62.61,108500.0,40.4765,40.5088,40.4635,40.5024,108500.0
2011-05-10 15:10:00,62.61,62.61,62.58,62.58,21800.0,40.5024,40.5024,40.483,40.483,21800.0
2011-05-10 15:15:00,62.58,62.63,62.56,62.62,162900.0,40.483,40.5153,40.47,40.5088,162900.0
2011-05-10 15:20:00,62.61,62.61,62.59,62.61,105700.0,40.5024,40.5024,40.4894,40.5024,105700.0
2011-05-10 15:25:00,62.6,62.66,62.6,62.62,123300.0,40.4959,40.5347,40.4959,40.5088,123300.0
2011-05-10 15:30:00,62.63,62.63,62.58,62.61,145600.0,40.5153,40.5153,40.483,40.5024,145600.0
2011-05-10 15:35:00,62.61,62.62,62.57,62.57,132100.0,40.5024,40.5088,40.4765,40.4765,132100.0
2011-05-10 15:40:00,62.58,62.61,62.56,62.61,143600.0,40.483,40.5024,40.47,40.5024,143600.0
2011-05-10 15:45:00,62.61,62.62,62.59,62.61,284800.0,40.5024,40.5088,40.4894,40.5024,284800.0
2011-05-10 15:50:00,62.61,62.62,62.59,62.61,448700.0,40.5024,40.5088,40.4894,40.5024,448700.0
2011-05-10 15:55:00,62.61,62.64,62.58,62.62,1163700.0,40.5024,40.5218,40.483,40.5088,1163700.0
2011-05-11 09:30:00,62.3,62.37,62.14,62.14,891100.0,40.3018,40.3471,40.1983,40.1983,891100.0
2011-05-11 09:35:00,62.14,62.19,62.12,62.17,574700.0,40.1983,40.2307,40.1854,40.2177,574700.0
2011-05-11 09:40:00,62.17,62.18,62.11,62.17,350800.0,40.2177,40.2242,40.1789,40.2177,350800.0
2011-05-11 09:45:00,62.17,62.23,62.16,62.23,141300.0,40.2177,40.2565,40.2113,40.2565,141300.0
2011-05-11 09:50:00,62.23,62.3,62.22,62.23,225000.0,40.2565,40.3018,40.2501,40.2565,225000.0
2011-05-11 09:55:00,62.22,62.22,62.14,62.16,207400.0,40.2501,40.2501,40.1983,40.2113,207400.0
2011-05-11 10:00:00,62.15,62.17,62.06,62.07,339400.0,40.2048,40.2177,40.1466,40.153,339400.0
2011-05-11 10:05:00,62.07,62.12,62.02,62.08,237800.0,40.153,40.1854,40.1207,40.1595,237800.0
2011-05-11 10:10:00,62.08,62.11,62.02,62.1,334600.0,40.1595,40.1789,40.1207,40.1724,334600.0
2011-05-11 10:15:00,62.11,62.18,62.09,62.16,247300.0,40.1789,40.2242,40.166,40.2113,247300.0
2011-05-11 10:20:00,62.16,62.17,62.08,62.08,101300.0,40.2113,40.2177,40.1595,40.1595,101300.0
2011-05-11 10:25:00,62.08,62.11,62.01,62.11,290400.0,40.1595,40.1789,40.1142,40.1789,290400.0
2011-05-11 10:30:00,62.1,62.1,61.94,62.0,345900.0,40.1724,40.1724,40.0689,40.1078,345900.0
2011-05-11 10:35:00,62.0,62.0,61.91,61.93,186300.0,40.1078,40.1078,40.0495,40.0625,186300.0
2011-05-11 10:40:00,61.93,62.01,61.93,61.98,87400.0,40.0625,40.1142,40.0625,40.0948,87400.0
2011-05-11 10:45:00,62.0,62.05,61.98,61.98,110300.0,40.1078,40.1401,40.0948,40.0948,110300.0
2011-05-11 10:50:00,61.99,62.09,61.98,62.08,117100.0,40.1013,40.166,40.0948,40.1595,117100.0
2011-05-11 10:55:00,62.08,62.12,62.06,62.06,167800.0,40.1595,40.1854,40.1466,40.1466,167800.0
2011-05-11 11:00:00,62.06,62.12,62.05,62.09,133000.0,40.1466,40.1854,40.1401,40.166,133000.0
2011-05-11 11:05:00,62.09,62.12,62.05,62.12,102500.0,40.166,40.1854,40.1401,40.1854,102500.0
2011-05-11 11:10:00,62.12,62.14,62.05,62.08,56200.0,40.1854,40.1983,40.1401,40.1595,56200.0
2011-05-11 11:15:00,62.08,62.18,62.07,62.18,134000.0,40.1595,40.2242,40.153,40.2242,134000.0
2011-05-11 11:20:00,62.18,62.19,62.15,62.19,62800.0,40.2242,40.2307,40.2048,40.2307,62800.0
2011-05-11 11:25:00,62.18,62.2,62.1,62.11,435600.0,40.2242,40.2371,40.1724,40.1789,435600.0
2011-05-11 11:30:00,62.12,62.17,62.1,62.11,241800.0,40.1854,40.2177,40.1724,40.1789,241800.0
2011-05-11 11:35:00,62.11,62.13,62.06,62.08,298600.0,40.1789,40.1918,40.1466,40.1595,298600.0
2011-05-11 11:40:00,62.09,62.1,62.06,62.07,62700.0,40.166,40.1724,40.1466,40.153,62700.0
2011-05-11 11:45:00,62.07,62.1,62.01,62.04,94000.0,40.153,40.1724,40.1142,40.1336,94000.0
2011-05-11 11:50:00,62.04,62.07,62.01,62.05,109200.0,40.1336,40.153,40.1142,40.1401,109200.0
2011-05-11 11:55:00,62.05,62.05,61.86,61.93,211200.0,40.1401,40.1401,40.0172,40.0625,211200.0
2011-05-11 12:00:00,61.93,61.94,61.81,61.82,252300.0,40.0625,40.0689,39.9848,39.9913,252300.0
2011-05-11 12:05:00,61.81,61.85,61.74,61.8,410800.0,39.9848,40.0107,39.9396,39.9784,410800.0
2011-05-11 12:10:00,61.81,61.81,61.62,61.67,405400.0,39.9848,39.9848,39.8619,39.8943,405400.0
2011-05-11 12:15:00,61.66,61.68,61.47,61.54,489200.0,39.8878,39.9007,39.7649,39.8102,489200.0
2011-05-11 12:20:00,61.54,61.56,61.45,61.49,464000.0,39.8102,39.8231,39.752,39.7778,464000.0
2011-05-11 12:25:00,61.49,61.52,61.44,61.46,302300.0,39.7778,39.7972,39.7455,39.7584,302300.0
2011-05-11 12:30:00,61.45,61.49,61.4,61.45,217200.0,39.752,39.7778,39.7196,39.752,217200.0
2011-05-11 12:35:00,61.45,61.61,61.45,61.52,122200.0,39.752,39.8555,39.752,39.7972,122200.0
2011-05-11 12:40:00,61.51,61.58,61.46,61.5,233100.0,39.7908,39.8361,39.7584,39.7843,233100.0
2011-05-11 12:45:00,61.5,61.5,61.34,61.39,359600.0,39.7843,39.7843,39.6808,39.7131,359600.0
2011-05-11 12:50:00,61.39,61.5,61.36,61.49,196900.0,39.7131,39.7843,39.6937,39.7778,196900.0
2011-05-11 12:55:00,61.5,61.51,61.42,61.51,607700.0,39.7843,39.7908,39.7325,39.7908,607700.0
2011-05-11 13:00:00,61.52,61.54,61.41,61.41,1198200.0,39.7972,39.8102,39.7261,39.7261,1198200.0
2011-05-11 13:05:00,61.41,61.43,61.37,61.39,383100.0,39.7261,39.739,39.7002,39.7131,383100.0
2011-05-11 13:10:00,61.38,61.43,61.36,61.39,3077300.0,39.7067,39.739,39.6937,39.7131,3077300.0
2011-05-11 13:15:00,61.38,61.42,61.34,61.36,312800.0,39.7067,39.7325,39.6808,39.6937,312800.0
2011-05-11 13:20:00,61.36,61.44,61.36,61.42,1247400.0,39.6937,39.7455,39.6937,39.7325,1247400.0
2011-05-11 13:25:00,61.42,61.43,61.32,61.33,792500.0,39.7325,39.739,39.6679,39.6743,792500.0
2011-05-11 13:30:00,61.32,61.36,61.22,61.22,279200.0,39.6679,39.6937,39.6032,39.6032,279200.0
2011-05-11 13:35:00,61.23,61.29,61.14,61.27,156500.0,39.6096,39.6485,39.5514,39.6355,156500.0
2011-05-11 13:40:00,61.26,61.31,61.22,61.3,143200.0,39.629,39.6614,39.6032,39.6549,143200.0
2011-05-11 13:45:00,61.3,61.35,61.26,61.3,472000.0,39.6549,39.6873,39.629,39.6549,472000.0
2011-05-11 13:50:00,61.3,61.34,61.27,61.31,102100.0,39.6549,39.6808,39.6355,39.6614,102100.0
2011-05-11 13:55:00,61.3,61.33,61.24,61.28,350600.0,39.6549,39.6743,39.6161,39.642,350600.0
2011-05-11 14:00:00,61.28,61.35,61.27,61.32,193700.0,39.642,39.6873,39.6355,39.6679,193700.0
2011-05-11 14:05:00,61.32,61.33,61.27,61.28,499200.0,39.6679,39.6743,39.6355,39.642,499200.0
2011-05-11 14:10:00,61.28,61.32,61.24,61.25,235600.0,39.642,39.6679,39.6161,39.6226,235600.0
2011-05-11 14:15:00,61.25,61.29,61.23,61.26,723600.0,39.6226,39.6485,39.6096,39.629,723600.0
2011-05-11 14:20:00,61.25,61.26,61.14,61.16,221300.0,39.6226,39.629,39.5514,39.5644,221300.0
2011-05-11 14:25:00,61.16,61.21,61.13,61.2,329700.0,39.5644,39.5967,39.5449,39.5902,329700.0
2011-05-11 14:30:00,61.19,61.29,61.19,61.23,175400.0,39.5838,39.6485,39.5838,39.6096,175400.0
2011-05-11 14:35:00,61.23,61.35,61.21,61.32,91100.0,39.6096,39.6873,39.5967,39.6679,91100.0
2011-05-11 14:40:00,61.33,61.36,61.2,61.27,6276900.0,39.6743,39.6937,39.5902,39.6355,6276900.0
2011-05-11 14:45:00,61.27,61.29,61.23,61.29,251200.0,39.6355,39.6485,39.6096,39.6485,251200.0
2011-05-11 14:50:00,61.29,61.33,61.25,61.31,124400.0,39.6485,39.6743,39.6226,39.6614,124400.0
2011-05-11 14:55:00,61.31,61.34,61.26,61.26,106800.0,39.6614,39.6808,39.629,39.629,106800.0
2011-05-11 15:00:00,61.26,61.31,61.24,61.3,112900.0,39.629,39.6614,39.6161,39.6549,112900.0
2011-05-11 15:05:00,61.29,61.33,61.28,61.3,115400.0,39.6485,39.6743,39.642,39.6549,115400.0
2011-05-11 15:10:00,61.3,61.34,61.3,61.33,160200.0,39.6549,39.6808,39.6549,39.6743,160200.0
2011-05-11 15:15:00,61.33,61.35,61.3,61.34,151500.0,39.6743,39.6873,39.6549,39.6808,151500.0
2011-05-11 15:20:00,61.35,61.45,61.33,61.41,247900.0,39.6873,39.752,39.6743,39.7261,247900.0
2011-05-11 15:25:00,61.42,61.42,61.37,61.38,136700.0,39.7325,39.7325,39.7002,39.7067,136700.0
2011-05-11 15:30:00,61.38,61.41,61.32,61.33,148900.0,39.7067,39.7261,39.6679,39.6743,148900.0
2011-05-11 15:35:00,61.33,61.33,61.25,61.26,262800.0,39.6743,39.6743,39.6226,39.629,262800.0
2011-05-11 15:40:00,61.26,61.29,61.22,61.28,179900.0,39.629,39.6485,39.6032,39.642,179900.0
2011-05-11 15:45:00,61.28,61.35,61.26,61.35,628500.0,39.642,39.6873,39.629,39.6873,628500.0
2011-05-11 15:50:00,61.34,61.4,61.31,61.38,588400.0,39.6808,39.7196,39.6614,39.7067,588400.0
2011-05-11 15:55:00,61.39,61.43,61.37,61.38,1108100.0,39.7131,39.739,39.7002,39.7067,1108100.0
2011-05-12 09:30:00,61.17,61.21,61.06,61.08,424000.0,39.5708,39.5967,39.4997,39.5126,424000.0
2011-05-12 09:35:00,61.08,61.12,60.96,60.98,398100.0,39.5126,39.5385,39.435,39.4479,398100.0
2011-05-12 09:40:00,60.97,60.99,60.82,60.83,480500.0,39.4414,39.4544,39.3444,39.3509,480500.0
2011-05-12 09:45:00,60.82,60.93,60.8,60.92,275500.0,39.3444,39.4156,39.3315,39.4091,275500.0
2011-05-12 09:50:00,60.92,61.01,60.91,60.94,275500.0,39.4091,39.4673,39.4026,39.422,275500.0
2011-05-12 09:55:00,60.93,60.99,60.87,60.97,211300.0,39.4156,39.4544,39.3768,39.4414,211300.0
2011-05-12 10:00:00,60.98,61.0,60.89,60.92,309700.0,39.4479,39.4609,39.3897,39.4091,309700.0
2011-05-12 10:05:00,60.93,61.05,60.85,61.05,288300.0,39.4156,39.4932,39.3638,39.4932,288300.0
2011-05-12 10:10:00,61.05,61.15,61.02,61.13,302100.0,39.4932,39.5579,39.4738,39.5449,302100.0
2011-05-12 10:15:00,61.12,61.2,61.08,61.09,302200.0,39.5385,39.5902,39.5126,39.5191,302200.0
2011-05-12 10:20:00,61.09,61.12,61.05,61.09,195000.0,39.5191,39.5385,39.4932,39.5191,195000.0
2011-05-12 10:25:00,61.1,61.17,61.07,61.15,333500.0,39.5255,39.5708,39.5061,39.5579,333500.0
2011-05-12 10:30:00,61.15,61.26,61.13,61.2,986100.0,39.5579,39.629,39.5449,39.5902,986100.0
2011-05-12 10:35:00,61.2,61.22,61.13,61.19,267500.0,39.5902,39.6032,39.5449,39.5838,267500.0
2011-05-12 10:40:00,61.2,61.21,61.07,61.07,221400.0,39.5902,39.5967,39.5061,39.5061,221400.0
2011-05-12 10:45:00,61.07,61.14,61.05,61.11,312300.0,39.5061,39.5514,39.4932,39.532,312300.0
2011-05-12 10:50:00,61.11,61.11,60.95,61.03,423900.0,39.532,39.532,39.4285,39.4803,423900.0
2011-05-12 10:55:00,61.02,61.09,61.01,61.04,216100.0,39.4738,39.5191,39.4673,39.4867,216100.0
2011-05-12 11:00:00,61.02,61.18,61.0,61.16,315400.0,39.4738,39.5773,39.4609,39.5644,315400.0
2011-05-12 11:05:00,61.16,61.16,61.05,61.06,214100.0,39.5644,39.5644,39.4932,39.4997,214100.0
2011-05-12 11:10:00,61.07,61.18,61.05,61.17,205900.0,39.5061,39.5773,39.4932,39.5708,205900.0
2011-05-12 11:15:00,61.18,61.18,61.11,61.15,178200.0,39.5773,39.5773,39.532,39.5579,178200.0
2011-05-12 11:20:00,61.16,61.28,61.14,61.27,207900.0,39.5644,39.642,39.5514,39.6355,207900.0
2011-05-12 11:25:00,61.27,61.47,61.27,61.45,1618200.0,39.6355,39.7649,39.6355,39.752,1618200.0
2011-05-12 11:30:00,61.45,61.5,61.42,61.47,319600.0,39.752,39.7843,39.7325,39.7649,319600.0
2011-05-12 11:35:00,61.47,61.53,61.46,61.52,415900.0,39.7649,39.8037,39.7584,39.7972,415900.0
2011-05-12 11:40:00,61.51,61.6,61.51,61.56,778100.0,39.7908,39.849,39.7908,39.8231,778100.0
2011-05-12 11:45:00,61.57,61.57,61.48,61.53,131300.0,39.8296,39.8296,39.7714,39.8037,131300.0
2011-05-12 11:50:00,61.53,61.53,61.47,61.52,177100.0,39.8037,39.8037,39.7649,39.7972,177100.0
2011-05-12 11:55:00,61.52,61.53,61.39,61.41,186300.0,39.7972,39.8037,39.7131,39.7261,186300.0
2011-05-12 12:00:00,61.41,61.46,61.39,61.44,294500.0,39.7261,39.7584,39.7131,39.7455,294500.0
2011-05-12 12:05:00,61.44,61.44,61.36,61.4,231900.0,39.7455,39.7455,39.6937,39.7196,231900.0
2011-05-12 12:10:00,61.39,61.41,61.35,61.36,142600.0,39.7131,39.7261,39.6873,39.6937,142600.0
2011-05-12 12:15:00,61.37,61.39,61.32,61.36,226500.0,39.7002,39.7131,39.6679,39.6937,226500.0
2011-05-12 12:20:00,61.36,61.44,61.33,61.44,152100.0,39.6937,39.7455,39.6743,39.7455,152100.0
2011-05-12 12:25:00,61.43,61.46,61.41,61.45,87000.0,39.739,39.7584,39.7261,39.752,87000.0
2011-05-12 12:30:00,61.45,61.48,61.43,61.47,294200.0,39.752,39.7714,39.739,39.7649,294200.0
2011-05-12 12:35:00,61.46,61.48,61.4,61.46,155100.0,39.7584,39.7714,39.7196,39.7584,155100.0
2011-05-12 12:40:00,61.47,61.49,61.4,61.43,91900.0,39.7649,39.7778,39.7196,39.739,91900.0
2011-05-12 12:45:00,61.43,61.47,61.43,61.45,89700.0,39.739,39.7649,39.739,39.752,89700.0
2011-05-12 12:50:00,61.45,61.48,61.43,61.44,63000.0,39.752,39.7714,39.739,39.7455,63000.0
2011-05-12 12:55:00,61.44,61.55,61.44,61.53,101600.0,39.7455,39.8166,39.7455,39.8037,101600.0
2011-05-12 13:00:00,61.55,61.69,61.54,61.69,136700.0,39.8166,39.9072,39.8102,39.9072,136700.0
2011-05-12 13:05:00,61.69,61.71,61.65,61.67,110100.0,39.9072,39.9202,39.8813,39.8943,110100.0
2011-05-12 13:10:00,61.67,61.71,61.64,61.71,129300.0,39.8943,39.9202,39.8749,39.9202,129300.0
2011-05-12 13:15:00,61.71,61.75,61.71,61.73,147200.0,39.9202,39.946,39.9202,39.9331,147200.0
2011-05-12 13:20:00,61.73,61.86,61.73,61.84,155400.0,39.9331,40.0172,39.9331,40.0042,155400.0
2011-05-12 13:25:00,61.84,61.84,61.77,61.78,101400.0,40.0042,40.0042,39.959,39.9654,101400.0
2011-05-12 13:30:00,61.79,61.82,61.73,61.76,85500.0,39.9719,39.9913,39.9331,39.9525,85500.0
2011-05-12 13:35:00,61.76,61.84,61.74,61.8,127400.0,39.9525,40.0042,39.9396,39.9784,127400.0
2011-05-12 13:40:00,61.81,61.83,61.72,61.74,363700.0,39.9848,39.9978,39.9266,39.9396,363700.0
2011-05-12 13:45:00,61.73,61.75,61.7,61.75,147000.0,39.9331,39.946,39.9137,39.946,147000.0
2011-05-12 13:50:00,61.75,61.81,61.75,61.81,84900.0,39.946,39.9848,39.946,39.9848,84900.0
2011-05-12 13:55:00,61.8,61.81,61.74,61.77,81800.0,39.9784,39.9848,39.9396,39.959,81800.0
2011-05-12 14:00:00,61.78,61.81,61.74,61.77,115600.0,39.9654,39.9848,39.9396,39.959,115600.0
2011-05-12 14:05:00,61.76,61.84,61.76,61.76,562800.0,39.9525,40.0042,39.9525,39.9525,562800.0
2011-05-12 14:10:00,61.76,61.8,61.74,61.75,283100.0,39.9525,39.9784,39.9396,39.946,283100.0
2011-05-12 14:15:00,61.74,61.76,61.64,61.68,76300.0,39.9396,39.9525,39.8749,39.9007,76300.0
2011-05-12 14:20:00,61.67,61.68,61.6,61.61,148200.0,39.8943,39.9007,39.849,39.8555,148200.0
2011-05-12 14:25:00,61.61,61.65,61.59,61.63,127200.0,39.8555,39.8813,39.8425,39.8684,127200.0
2011-05-12 14:30:00,61.62,61.65,61.57,61.64,198900.0,39.8619,39.8813,39.8296,39.8749,198900.0
2011-05-12 14:35:00,61.63,61.67,61.62,61.63,377900.0,39.8684,39.8943,39.8619,39.8684,377900.0
2011-05-12 14:40:00,61.62,61.63,61.59,61.63,370600.0,39.8619,39.8684,39.8425,39.8684,370600.0
2011-05-12 14:45:00,61.63,61.65,61.61,61.63,103200.0,39.8684,39.8813,39.8555,39.8684,103200.0
2011-05-12 14:50:00,61.62,61.62,61.51,61.53,427800.0,39.8619,39.8619,39.7908,39.8037,427800.0
2011-05-12 14:55:00,61.54,61.56,61.51,61.51,92700.0,39.8102,39.8231,39.7908,39.7908,92700.0
2011-05-12 15:00:00,61.51,61.55,61.49,61.53,259200.0,39.7908,39.8166,39.7778,39.8037,259200.0
2011-05-12 15:05:00,61.53,61.58,61.52,61.56,473700.0,39.8037,39.8361,39.7972,39.8231,473700.0
2011-05-12 15:10:00,61.56,61.57,61.52,61.52,72100.0,39.8231,39.8296,39.7972,39.7972,72100.0
2011-05-12 15:15:00,61.51,61.62,61.51,61.59,159500.0,39.7908,39.8619,39.7908,39.8425,159500.0
2011-05-12 15:20:00,61.58,61.62,61.54,61.56,187900.0,39.8361,39.8619,39.8102,39.8231,187900.0
2011-05-12 15:25:00,61.55,61.59,61.54,61.57,167700.0,39.8166,39.8425,39.8102,39.8296,167700.0
2011-05-12 15:30:00,61.58,61.58,61.52,61.54,96500.0,39.8361,39.8361,39.7972,39.8102,96500.0
2011-05-12 15:35:00,61.55,61.59,61.52,61.59,141800.0,39.8166,39.8425,39.7972,39.8425,141800.0
2011-05-12 15:40:00,61.59,61.62,61.55,61.6,77700.0,39.8425,39.8619,39.8166,39.849,77700.0
2011-05-12 15:45:00,61.61,61.67,61.61,61.66,431100.0,39.8555,39.8943,39.8555,39.8878,431100.0
2011-05-12 15:50:00,61.67,61.69,61.63,61.65,267900.0,39.8943,39.9072,39.8684,39.8813,267900.0
2011-05-12 15:55:00,61.65,61.66,61.57,61.59,1180400.0,39.8813,39.8878,39.8296,39.8425,1180400.0
2011-05-13 09:30:00,61.45,61.49,61.31,61.32,295900.0,39.752,39.7778,39.6614,39.6679,295900.0
2011-05-13 09:35:00,61.32,61.34,61.27,61.31,539900.0,39.6679,39.6808,39.6355,39.6614,539900.0
2011-05-13 09:40:00,61.31,61.36,61.22,61.34,366100.0,39.6614,39.6937,39.6032,39.6808,366100.0
2011-05-13 09:45:00,61.34,61.35,61.24,61.27,434000.0,39.6808,39.6873,39.6161,39.6355,434000.0
2011-05-13 09:50:00,61.27,61.32,61.21,61.31,351400.0,39.6355,39.6679,39.5967,39.6614,351400.0
2011-05-13 09:55:00,61.31,61.39,61.28,61.29,305000.0,39.6614,39.7131,39.642,39.6485,305000.0
2011-05-13 10:00:00,61.29,61.35,61.14,61.19,297800.0,39.6485,39.6873,39.5514,39.5838,297800.0
2011-05-13 10:05:00,61.17,61.22,61.13,61.17,268900.0,39.5708,39.6032,39.5449,39.5708,268900.0
2011-05-13 10:10:00,61.16,61.28,61.13,61.24,342600.0,39.5644,39.642,39.5449,39.6161,342600.0
2011-05-13 10:15:00,61.24,61.37,61.24,61.36,177900.0,39.6161,39.7002,39.6161,39.6937,177900.0
2011-05-13 10:20:00,61.37,61.37,61.24,61.25,154600.0,39.7002,39.7002,39.6161,39.6226,154600.0
2011-05-13 10:25:00,61.26,61.27,61.16,61.24,181600.0,39.629,39.6355,39.5644,39.6161,181600.0
2011-05-13 10:30:00,61.23,61.3,61.2,61.3,209500.0,39.6096,39.6549,39.5902,39.6549,209500.0
2011-05-13 10:35:00,61.3,61.33,61.25,61.32,221500.0,39.6549,39.6743,39.6226,39.6679,221500.0
2011-05-13 10:40:00,61.32,61.37,61.26,61.31,109900.0,39.6679,39.7002,39.629,39.6614,109900.0
2011-05-13 10:45:00,61.29,61.3,61.24,61.3,162300.0,39.6485,39.6549,39.6161,39.6549,162300.0
2011-05-13 10:50:00,61.31,61.32,61.22,61.24,188400.0,39.6614,39.6679,39.6032,39.6161,188400.0
2011-05-13 10:55:00,61.25,61.25,61.11,61.13,166700.0,39.6226,39.6226,39.532,39.5449,166700.0
2011-05-13 11:00:00,61.13,61.13,60.96,60.98,249900.0,39.5449,39.5449,39.435,39.4479,249900.0
2011-05-13 11:05:00,60.97,61.04,60.94,61.02,274800.0,39.4414,39.4867,39.422,39.4738,274800.0
2011-05-13 11:10:00,61.02,61.09,60.96,61.08,322600.0,39.4738,39.5191,39.435,39.5126,322600.0
2011-05-13 11:15:00,61.07,61.1,60.98,60.99,176400.0,39.5061,39.5255,39.4479,39.4544,176400.0
2011-05-13 11:20:00,61.0,61.02,60.85,60.85,376900.0,39.4609,39.4738,39.3638,39.3638,376900.0
2011-05-13 11:25:00,60.86,60.93,60.84,60.88,278400.0,39.3703,39.4156,39.3573,39.3832,278400.0
2011-05-13 11:30:00,60.89,60.95,60.86,60.91,306500.0,39.3897,39.4285,39.3703,39.4026,306500.0
2011-05-13 11:35:00,60.92,61.01,60.92,60.94,146000.0,39.4091,39.4673,39.4091,39.422,146000.0
2011-05-13 11:40:00,60.94,60.97,60.81,60.84,215300.0,39.422,39.4414,39.3379,39.3573,215300.0
2011-05-13 11:45:00,60.85,60.89,60.75,60.81,330300.0,39.3638,39.3897,39.2991,39.3379,330300.0
2011-05-13 11:50:00,60.81,60.89,60.76,60.77,195900.0,39.3379,39.3897,39.3056,39.3121,195900.0
2011-05-13 11:55:00,60.78,60.83,60.67,60.72,227500.0,39.3185,39.3509,39.2474,39.2797,227500.0
2011-05-13 12:00:00,60.71,60.78,60.7,60.72,327800.0,39.2733,39.3185,39.2668,39.2797,327800.0
2011-05-13 12:05:00,60.72,60.74,60.46,60.47,521500.0,39.2797,39.2927,39.1115,39.118,521500.0
2011-05-13 12:10:00,60.47,60.53,60.32,60.32,456200.0,39.118,39.1568,39.021,39.021,456200.0
2011-05-13 12:15:00,60.31,60.45,60.28,60.42,483400.0,39.0145,39.1051,38.9951,39.0857,483400.0
2011-05-13 12:20:00,60.42,60.44,60.29,60.34,516100.0,39.0857,39.0986,39.0016,39.0339,516100.0
2011-05-13 12:25:00,60.33,60.46,60.32,60.45,316800.0,39.0274,39.1115,39.021,39.1051,316800.0
2011-05-13 12:30:00,60.47,60.58,60.44,60.55,131400.0,39.118,39.1892,39.0986,39.1697,131400.0
2011-05-13 12:35:00,60.55,60.6,60.51,60.51,368100.0,39.1697,39.2021,39.1439,39.1439,368100.0
2011-05-13 12:40:00,60.51,60.56,60.48,60.55,207700.0,39.1439,39.1762,39.1245,39.1697,207700.0
2011-05-13 12:45:00,60.56,60.61,60.52,60.59,116500.0,39.1762,39.2086,39.1503,39.1956,116500.0
2011-05-13 12:50:00,60.59,60.61,60.53,60.56,364300.0,39.1956,39.2086,39.1568,39.1762,364300.0
2011-05-13 12:55:00,60.56,60.58,60.44,60.53,326700.0,39.1762,39.1892,39.0986,39.1568,326700.0
2011-05-13 13:00:00,60.54,60.63,60.52,60.59,326800.0,39.1633,39.2215,39.1503,39.1956,326800.0
2011-05-13 13:05:00,60.59,60.59,60.51,60.55,93900.0,39.1956,39.1956,39.1439,39.1697,93900.0
2011-05-13 13:10:00,60.55,60.63,60.54,60.62,97300.0,39.1697,39.2215,39.1633,39.215,97300.0
2011-05-13 13:15:00,60.62,60.65,60.58,60.62,67800.0,39.215,39.2344,39.1892,39.215,67800.0
2011-05-13 13:20:00,60.63,60.69,60.61,60.65,61500.0,39.2215,39.2603,39.2086,39.2344,61500.0
2011-05-13 13:25:00,60.64,60.66,60.58,60.61,57600.0,39.228,39.2409,39.1892,39.2086,57600.0
2011-05-13 13:30:00,60.61,60.64,60.57,60.61,44800.0,39.2086,39.228,39.1827,39.2086,44800.0
2011-05-13 13:35:00,60.62,60.62,60.56,60.56,70800.0,39.215,39.215,39.1762,39.1762,70800.0
2011-05-13 13:40:00,60.57,60.58,60.54,60.57,28800.0,39.1827,39.1892,39.1633,39.1827,28800.0
2011-05-13 13:45:00,60.57,60.61,60.57,60.57,22900.0,39.1827,39.2086,39.1827,39.1827,22900.0
2011-05-13 13:50:00,60.57,60.58,60.52,60.53,114800.0,39.1827,39.1892,39.1503,39.1568,114800.0
2011-05-13 13:55:00,60.53,60.57,60.52,60.57,34800.0,39.1568,39.1827,39.1503,39.1827,34800.0
2011-05-13 14:00:00,60.57,60.6,60.54,60.6,34600.0,39.1827,39.2021,39.1633,39.2021,34600.0
2011-05-13 14:05:00,60.59,60.62,60.58,60.6,92000.0,39.1956,39.215,39.1892,39.2021,92000.0
2011-05-13 14:10:00,60.61,60.67,60.58,60.67,76200.0,39.2086,39.2474,39.1892,39.2474,76200.0
2011-05-13 14:15:00,60.66,60.68,60.63,60.66,151800.0,39.2409,39.2538,39.2215,39.2409,151800.0
2011-05-13 14:20:00,60.66,60.77,60.66,60.75,87500.0,39.2409,39.3121,39.2409,39.2991,87500.0
2011-05-13 14:25:00,60.75,60.76,60.71,60.74,82500.0,39.2991,39.3056,39.2733,39.2927,82500.0
2011-05-13 14:30:00,60.73,60.79,60.73,60.74,163000.0,39.2862,39.325,39.2862,39.2927,163000.0
2011-05-13 14:35:00,60.74,60.74,60.65,60.69,344300.0,39.2927,39.2927,39.2344,39.2603,344300.0
2011-05-13 14:40:00,60.7,60.72,60.67,60.67,124900.0,39.2668,39.2797,39.2474,39.2474,124900.0
2011-05-13 14:45:00,60.67,60.71,60.66,60.69,49000.0,39.2474,39.2733,39.2409,39.2603,49000.0
2011-05-13 14:50:00,60.69,60.75,60.67,60.71,52500.0,39.2603,39.2991,39.2474,39.2733,52500.0
2011-05-13 14:55:00,60.71,60.71,60.65,60.66,94100.0,39.2733,39.2733,39.2344,39.2409,94100.0
2011-05-13 15:00:00,60.66,60.68,60.64,60.64,47700.0,39.2409,39.2538,39.228,39.228,47700.0
2011-05-13 15:05:00,60.65,60.7,60.65,60.7,57900.0,39.2344,39.2668,39.2344,39.2668,57900.0
2011-05-13 15:10:00,60.71,60.77,60.71,60.77,416500.0,39.2733,39.3121,39.2733,39.3121,416500.0
2011-05-13 15:15:00,60.77,60.77,60.65,60.65,69700.0,39.3121,39.3121,39.2344,39.2344,69700.0
2011-05-13 15:20:00,60.65,60.68,60.63,60.65,125000.0,39.2344,39.2538,39.2215,39.2344,125000.0
2011-05-13 15:25:00,60.64,60.64,60.53,60.58,345300.0,39.228,39.228,39.1568,39.1892,345300.0
2011-05-13 15:30:00,60.59,60.64,60.59,60.6,111000.0,39.1956,39.228,39.1956,39.2021,111000.0
2011-05-13 15:35:00,60.6,60.64,60.58,60.61,197700.0,39.2021,39.228,39.1892,39.2086,197700.0
2011-05-13 15:40:00,60.61,60.62,60.57,60.6,176700.0,39.2086,39.215,39.1827,39.2021,176700.0
2011-05-13 15:45:00,60.61,60.63,60.57,60.62,380500.0,39.2086,39.2215,39.1827,39.215,380500.0
2011-05-13 15:50:00,60.62,60.62,60.54,60.6,887800.0,39.215,39.215,39.1633,39.2021,887800.0
2011-05-13 15:55:00,60.6,60.63,60.59,60.62,1029900.0,39.2021,39.2215,39.1956,39.215,1029900.0
2011-05-16 09:30:00,60.48,60.51,60.37,60.44,693100.0,39.1245,39.1439,39.0533,39.0986,693100.0
2011-05-16 09:35:00,60.45,60.58,60.44,60.56,371400.0,39.1051,39.1892,39.0986,39.1762,371400.0
2011-05-16 09:40:00,60.56,60.62,60.53,60.57,288100.0,39.1762,39.215,39.1568,39.1827,288100.0
2011-05-16 09:45:00,60.57,60.57,60.48,60.51,244300.0,39.1827,39.1827,39.1245,39.1439,244300.0
2011-05-16 09:50:00,60.52,60.63,60.48,60.59,192700.0,39.1503,39.2215,39.1245,39.1956,192700.0
2011-05-16 09:55:00,60.59,60.62,60.52,60.62,180000.0,39.1956,39.215,39.1503,39.215,180000.0
2011-05-16 10:00:00,60.62,60.75,60.6,60.74,572100.0,39.215,39.2991,39.2021,39.2927,572100.0
2011-05-16 10:05:00,60.74,60.83,60.7,60.77,1251500.0,39.2927,39.3509,39.2668,39.3121,1251500.0
2011-05-16 10:10:00,60.78,60.82,60.69,60.69,219900.0,39.3185,39.3444,39.2603,39.2603,219900.0
2011-05-16 10:15:00,60.7,60.79,60.69,60.77,109200.0,39.2668,39.325,39.2603,39.3121,109200.0
2011-05-16 10:20:00,60.77,60.86,60.73,60.74,227000.0,39.3121,39.3703,39.2862,39.2927,227000.0
2011-05-16 10:25:00,60.73,60.83,60.73,60.8,387300.0,39.2862,39.3509,39.2862,39.3315,387300.0
2011-05-16 10:30:00,60.8,60.84,60.77,60.79,149900.0,39.3315,39.3573,39.3121,39.325,149900.0
2011-05-16 10:35:00,60.79,60.87,60.77,60.8,214500.0,39.325,39.3768,39.3121,39.3315,214500.0
2011-05-16 10:40:00,60.8,60.86,60.78,60.86,124600.0,39.3315,39.3703,39.3185,39.3703,124600.0
2011-05-16 10:45:00,60.86,60.9,60.84,60.85,214600.0,39.3703,39.3962,39.3573,39.3638,214600.0
2011-05-16 10:50:00,60.85,61.0,60.85,60.97,668200.0,39.3638,39.4609,39.3638,39.4414,668200.0
2011-05-16 10:55:00,60.97,61.03,60.97,61.03,140600.0,39.4414,39.4803,39.4414,39.4803,140600.0
2011-05-16 11:00:00,61.03,61.08,61.0,61.07,303300.0,39.4803,39.5126,39.4609,39.5061,303300.0
2011-05-16 11:05:00,61.07,61.16,61.07,61.08,336800.0,39.5061,39.5644,39.5061,39.5126,336800.0
2011-05-16 11:10:00,61.09,61.11,61.03,61.03,311300.0,39.5191,39.532,39.4803,39.4803,311300.0
2011-05-16 11:15:00,61.03,61.04,60.98,61.03,893000.0,39.4803,39.4867,39.4479,39.4803,893000.0
2011-05-16 11:20:00,61.03,61.05,61.01,61.01,116300.0,39.4803,39.4932,39.4673,39.4673,116300.0
2011-05-16 11:25:00,61.02,61.03,60.94,60.97,137300.0,39.4738,39.4803,39.422,39.4414,137300.0
2011-05-16 11:30:00,60.96,61.0,60.94,60.99,273300.0,39.435,39.4609,39.422,39.4544,273300.0
2011-05-16 11:35:00,60.98,61.07,60.97,61.05,136300.0,39.4479,39.5061,39.4414,39.4932,136300.0
2011-05-16 11:40:00,61.05,61.07,60.96,60.96,104100.0,39.4932,39.5061,39.435,39.435,104100.0
2011-05-16 11:45:00,60.96,60.97,60.89,60.92,175900.0,39.435,39.4414,39.3897,39.4091,175900.0
2011-05-16 11:50:00,60.92,60.95,60.88,60.89,165700.0,39.4091,39.4285,39.3832,39.3897,165700.0
2011-05-16 11:55:00,60.88,60.92,60.87,60.89,148600.0,39.3832,39.4091,39.3768,39.3897,148600.0
2011-05-16 12:00:00,60.89,60.91,60.85,60.85,54800.0,39.3897,39.4026,39.3638,39.3638,54800.0
2011-05-16 12:05:00,60.86,60.86,60.79,60.8,71700.0,39.3703,39.3703,39.325,39.3315,71700.0
2011-05-16 12:10:00,60.79,60.79,60.76,60.78,184700.0,39.325,39.325,39.3056,39.3185,184700.0
2011-05-16 12:15:00,60.78,60.82,60.76,60.81,110100.0,39.3185,39.3444,39.3056,39.3379,110100.0
2011-05-16 12:20:00,60.81,60.84,60.8,60.83,142100.0,39.3379,39.3573,39.3315,39.3509,142100.0
2011-05-16 12:25:00,60.83,60.85,60.79,60.81,48800.0,39.3509,39.3638,39.325,39.3379,48800.0
2011-05-16 12:30:00,60.81,60.88,60.8,60.83,73000.0,39.3379,39.3832,39.3315,39.3509,73000.0
2011-05-16 12:35:00,60.84,60.92,60.81,60.91,156700.0,39.3573,39.4091,39.3379,39.4026,156700.0
2011-05-16 12:40:00,60.91,60.95,60.84,60.84,115800.0,39.4026,39.4285,39.3573,39.3573,115800.0
2011-05-16 12:45:00,60.84,60.86,60.79,60.82,134400.0,39.3573,39.3703,39.325,39.3444,134400.0
2011-05-16 12:50:00,60.81,60.81,60.68,60.71,147300.0,39.3379,39.3379,39.2538,39.2733,147300.0
2011-05-16 12:55:00,60.71,60.71,60.61,60.64,129400.0,39.2733,39.2733,39.2086,39.228,129400.0
2011-05-16 13:00:00,60.63,60.63,60.56,60.61,99300.0,39.2215,39.2215,39.1762,39.2086,99300.0
2011-05-16 13:05:00,60.61,60.62,60.57,60.58,77200.0,39.2086,39.215,39.1827,39.1892,77200.0
2011-05-16 13:10:00,60.58,60.61,60.54,60.58,87600.0,39.1892,39.2086,39.1633,39.1892,87600.0
2011-05-16 13:15:00,60.58,60.65,60.52,60.65,114200.0,39.1892,39.2344,39.1503,39.2344,114200.0
2011-05-16 13:20:00,60.65,60.66,60.58,60.63,302100.0,39.2344,39.2409,39.1892,39.2215,302100.0
2011-05-16 13:25:00,60.64,60.67,60.61,60.65,92500.0,39.228,39.2474,39.2086,39.2344,92500.0
2011-05-16 13:30:00,60.65,60.72,60.64,60.69,67400.0,39.2344,39.2797,39.228,39.2603,67400.0
2011-05-16 13:35:00,60.69,60.73,60.67,60.73,62200.0,39.2603,39.2862,39.2474,39.2862,62200.0
2011-05-16 13:40:00,60.73,60.78,60.7,60.77,100200.0,39.2862,39.3185,39.2668,39.3121,100200.0
2011-05-16 13:45:00,60.78,60.8,60.75,60.77,59700.0,39.3185,39.3315,39.2991,39.3121,59700.0
2011-05-16 13:50:00,60.77,60.8,60.74,60.74,58000.0,39.3121,39.3315,39.2927,39.2927,58000.0
2011-05-16 13:55:00,60.73,60.76,60.71,60.71,72000.0,39.2862,39.3056,39.2733,39.2733,72000.0
2011-05-16 14:00:00,60.71,60.73,60.68,60.73,96800.0,39.2733,39.2862,39.2538,39.2862,96800.0
2011-05-16 14:05:00,60.73,60.82,60.73,60.8,151500.0,39.2862,39.3444,39.2862,39.3315,151500.0
2011-05-16 14:10:00,60.79,60.81,60.76,60.76,71700.0,39.325,39.3379,39.3056,39.3056,71700.0
2011-05-16 14:15:00,60.76,60.8,60.7,60.73,205900.0,39.3056,39.3315,39.2668,39.2862,205900.0
2011-05-16 14:20:00,60.73,60.75,60.62,60.66,99900.0,39.2862,39.2991,39.215,39.2409,99900.0
2011-05-16 14:25:00,60.65,60.65,60.55,60.55,96300.0,39.2344,39.2344,39.1697,39.1697,96300.0
2011-05-16 14:30:00,60.55,60.62,60.55,60.55,159100.0,39.1697,39.215,39.1697,39.1697,159100.0
2011-05-16 14:35:00,60.55,60.56,60.48,60.54,151700.0,39.1697,39.1762,39.1245,39.1633,151700.0
2011-05-16 14:40:00,60.54,60.56,60.47,60.52,91400.0,39.1633,39.1762,39.118,39.1503,91400.0
2011-05-16 14:45:00,60.52,60.61,60.5,60.61,60300.0,39.1503,39.2086,39.1374,39.2086,60300.0
2011-05-16 14:50:00,60.61,60.63,60.56,60.57,46700.0,39.2086,39.2215,39.1762,39.1827,46700.0
2011-05-16 14:55:00,60.57,60.62,60.56,60.56,198300.0,39.1827,39.215,39.1762,39.1762,198300.0
2011-05-16 15:00:00,60.56,60.65,60.56,60.65,45100.0,39.1762,39.2344,39.1762,39.2344,45100.0
2011-05-16 15:05:00,60.64,60.7,60.63,60.67,102100.0,39.228,39.2668,39.2215,39.2474,102100.0
2011-05-16 15:10:00,60.67,60.68,60.58,60.63,120900.0,39.2474,39.2538,39.1892,39.2215,120900.0
2011-05-16 15:15:00,60.62,60.66,60.6,60.6,89000.0,39.215,39.2409,39.2021,39.2021,89000.0
2011-05-16 15:20:00,60.6,60.61,60.54,60.54,359400.0,39.2021,39.2086,39.1633,39.1633,359400.0
2011-05-16 15:25:00,60.55,60.57,60.51,60.52,306300.0,39.1697,39.1827,39.1439,39.1503,306300.0
2011-05-16 15:30:00,60.51,60.57,60.51,60.56,222300.0,39.1439,39.1827,39.1439,39.1762,222300.0
2011-05-16 15:35:00,60.56,60.56,60.49,60.49,207600.0,39.1762,39.1762,39.1309,39.1309,207600.0
2011-05-16 15:40:00,60.48,60.49,60.39,60.39,763300.0,39.1245,39.1309,39.0662,39.0662,763300.0
2011-05-16 15:45:00,60.4,60.4,60.31,60.38,488700.0,39.0727,39.0727,39.0145,39.0598,488700.0
2011-05-16 15:50:00,60.38,60.49,60.35,60.48,437400.0,39.0598,39.1309,39.0404,39.1245,437400.0
2011-05-16 15:55:00,60.48,60.52,60.45,60.47,1056500.0,39.1245,39.1503,39.1051,39.118,1056500.0
2011-05-17 09:30:00,60.2,60.28,60.14,60.25,347600.0,38.9433,38.9951,38.9045,38.9757,347600.0
2011-05-17 09:35:00,60.25,60.31,60.2,60.23,492500.0,38.9757,39.0145,38.9433,38.9627,492500.0
2011-05-17 09:40:00,60.22,60.3,60.18,60.27,277700.0,38.9563,39.008,38.9304,38.9886,277700.0
2011-05-17 09:45:00,60.27,60.37,60.27,60.33,214200.0,38.9886,39.0533,38.9886,39.0274,214200.0
2011-05-17 09:50:00,60.33,60.33,60.27,60.32,144300.0,39.0274,39.0274,38.9886,39.021,144300.0
2011-05-17 09:55:00,60.32,60.42,60.32,60.38,226100.0,39.021,39.0857,39.021,39.0598,226100.0
2011-05-17 10:00:00,60.37,60.37,60.24,60.28,294200.0,39.0533,39.0533,38.9692,38.9951,294200.0
2011-05-17 10:05:00,60.28,60.32,60.17,60.24,270600.0,38.9951,39.021,38.9239,38.9692,270600.0
2011-05-17 10:10:00,60.19,60.3,60.19,60.27,333200.0,38.9369,39.008,38.9369,38.9886,333200.0
2011-05-17 10:15:00,60.28,60.5,60.28,60.46,312300.0,38.9951,39.1374,38.9951,39.1115,312300.0
2011-05-17 10:20:00,60.46,60.49,60.42,60.45,217800.0,39.1115,39.1309,39.0857,39.1051,217800.0
2011-05-17 10:25:00,60.46,60.57,60.43,60.56,452900.0,39.1115,39.1827,39.0921,39.1762,452900.0
2011-05-17 10:30:00,60.56,60.59,60.49,60.49,717100.0,39.1762,39.1956,39.1309,39.1309,717100.0
2011-05-17 10:35:00,60.48,60.5,60.42,60.46,141100.0,39.1245,39.1374,39.0857,39.1115,141100.0
2011-05-17 10:40:00,60.45,60.49,60.39,60.4,223100.0,39.1051,39.1309,39.0662,39.0727,223100.0
2011-05-17 10:45:00,60.39,60.39,60.31,60.33,157500.0,39.0662,39.0662,39.0145,39.0274,157500.0
2011-05-17 10:50:00,60.33,60.34,60.25,60.32,232800.0,39.0274,39.0339,38.9757,39.021,232800.0
2011-05-17 10:55:00,60.32,60.38,60.27,60.3,218800.0,39.021,39.0598,38.9886,39.008,218800.0
2011-05-17 11:00:00,60.3,60.3,60.17,60.26,181000.0,39.008,39.008,38.9239,38.9821,181000.0
2011-05-17 11:05:00,60.26,60.26,60.03,60.07,413900.0,38.9821,38.9821,38.8334,38.8592,413900.0
2011-05-17 11:10:00,60.07,60.15,60.06,60.14,539500.0,38.8592,38.911,38.8528,38.9045,539500.0
2011-05-17 11:15:00,60.14,60.15,60.05,60.13,300400.0,38.9045,38.911,38.8463,38.898,300400.0
2011-05-17 11:20:00,60.13,60.22,60.13,60.15,196800.0,38.898,38.9563,38.898,38.911,196800.0
2011-05-17 11:25:00,60.15,60.21,60.07,60.15,225400.0,38.911,38.9498,38.8592,38.911,225400.0
2011-05-17 11:30:00,60.15,60.18,60.0,60.0,308100.0,38.911,38.9304,38.814,38.814,308100.0
2011-05-17 11:35:00,60.0,60.06,59.92,59.92,404300.0,38.814,38.8528,38.7622,38.7622,404300.0
2011-05-17 11:40:00,59.92,60.02,59.9,60.01,221600.0,38.7622,38.8269,38.7493,38.8204,221600.0
2011-05-17 11:45:00,60.02,60.13,60.0,60.13,140000.0,38.8269,38.898,38.814,38.898,140000.0
2011-05-17 11:50:00,60.14,60.14,60.05,60.06,149700.0,38.9045,38.9045,38.8463,38.8528,149700.0
2011-05-17 11:55:00,60.05,60.15,60.05,60.1,293600.0,38.8463,38.911,38.8463,38.8786,293600.0
2011-05-17 12:00:00,60.1,60.13,60.07,60.08,147300.0,38.8786,38.898,38.8592,38.8657,147300.0
2011-05-17 12:05:00,60.09,60.12,60.04,60.06,105800.0,38.8722,38.8916,38.8398,38.8528,105800.0
2011-05-17 12:10:00,60.06,60.17,60.05,60.16,157400.0,38.8528,38.9239,38.8463,38.9175,157400.0
2011-05-17 12:15:00,60.16,60.21,60.15,60.15,109300.0,38.9175,38.9498,38.911,38.911,109300.0
2011-05-17 12:20:00,60.15,60.24,60.15,60.21,94300.0,38.911,38.9692,38.911,38.9498,94300.0
2011-05-17 12:25:00,60.2,60.21,60.11,60.14,73500.0,38.9433,38.9498,38.8851,38.9045,73500.0
2011-05-17 12:30:00,60.14,60.23,60.11,60.22,114400.0,38.9045,38.9627,38.8851,38.9563,114400.0
2011-05-17 12:35:00,60.21,60.22,60.18,60.22,81500.0,38.9498,38.9563,38.9304,38.9563,81500.0
2011-05-17 12:40:00,60.23,60.32,60.23,60.29,110000.0,38.9627,39.021,38.9627,39.0016,110000.0
2011-05-17 12:45:00,60.3,60.32,60.14,60.14,329900.0,39.008,39.021,38.9045,38.9045,329900.0
2011-05-17 12:50:00,60.14,60.18,60.11,60.14,260100.0,38.9045,38.9304,38.8851,38.9045,260100.0
2011-05-17 12:55:00,60.13,60.17,60.09,60.16,281100.0,38.898,38.9239,38.8722,38.9175,281100.0
2011-05-17 13:00:00,60.17,60.21,60.12,60.18,132100.0,38.9239,38.9498,38.8916,38.9304,132100.0
2011-05-17 13:05:00,60.19,60.22,60.16,60.21,76000.0,38.9369,38.9563,38.9175,38.9498,76000.0
2011-05-17 13:10:00,60.21,60.27,60.17,60.25,74600.0,38.9498,38.9886,38.9239,38.9757,74600.0
2011-05-17 13:15:00,60.25,60.32,60.25,60.25,93700.0,38.9757,39.021,38.9757,38.9757,93700.0
2011-05-17 13:20:00,60.24,60.29,60.21,60.28,104100.0,38.9692,39.0016,38.9498,38.9951,104100.0
2011-05-17 13:25:00,60.29,60.38,60.29,60.35,171800.0,39.0016,39.0598,39.0016,39.0404,171800.0
2011-05-17 13:30:00,60.35,60.42,60.3,60.3,138000.0,39.0404,39.0857,39.008,39.008,138000.0
2011-05-17 13:35:00,60.29,60.36,60.27,60.3,78800.0,39.0016,39.0468,38.9886,39.008,78800.0
2011-05-17 13:40:00,60.32,60.37,60.3,60.37,159400.0,39.021,39.0533,39.008,39.0533,159400.0
2011-05-17 13:45:00,60.37,60.45,60.37,60.39,106700.0,39.0533,39.1051,39.0533,39.0662,106700.0
2011-05-17 13:50:00,60.4,60.44,60.37,60.37,838900.0,39.0727,39.0986,39.0533,39.0533,838900.0
2011-05-17 13:55:00,60.37,60.44,60.37,60.44,189500.0,39.0533,39.0986,39.0533,39.0986,189500.0
2011-05-17 14:00:00,60.44,60.58,60.44,60.56,194900.0,39.0986,39.1892,39.0986,39.1762,194900.0
2011-05-17 14:05:00,60.56,60.57,60.47,60.47,142600.0,39.1762,39.1827,39.118,39.118,142600.0
2011-05-17 14:10:00,60.48,60.49,60.38,60.4,91700.0,39.1245,39.1309,39.0598,39.0727,91700.0
2011-05-17 14:15:00,60.41,60.45,60.35,60.37,116200.0,39.0792,39.1051,39.0404,39.0533,116200.0
2011-05-17 14:20:00,60.38,60.39,60.3,60.3,85000.0,39.0598,39.0662,39.008,39.008,85000.0
2011-05-17 14:25:00,60.3,60.37,60.29,60.35,166700.0,39.008,39.0533,39.0016,39.0404,166700.0
2011-05-17 14:30:00,60.33,60.37,60.33,60.37,145800.0,39.0274,39.0533,39.0274,39.0533,145800.0
2011-05-17 14:35:00,60.36,60.39,60.34,60.38,137700.0,39.0468,39.0662,39.0339,39.0598,137700.0
2011-05-17 14:40:00,60.38,60.38,60.28,60.28,179400.0,39.0598,39.0598,38.9951,38.9951,179400.0
2011-05-17 14:45:00,60.28,60.42,60.28,60.39,213500.0,38.9951,39.0857,38.9951,39.0662,213500.0
2011-05-17 14:50:00,60.4,60.47,60.4,60.46,90800.0,39.0727,39.118,39.0727,39.1115,90800.0
2011-05-17 14:55:00,60.45,60.57,60.44,60.56,111200.0,39.1051,39.1827,39.0986,39.1762,111200.0
2011-05-17 15:00:00,60.56,60.57,60.53,60.55,118500.0,39.1762,39.1827,39.1568,39.1697,118500.0
2011-05-17 15:05:00,60.55,60.57,60.47,60.52,337500.0,39.1697,39.1827,39.118,39.1503,337500.0
2011-05-17 15:10:00,60.52,60.58,60.52,60.54,137600.0,39.1503,39.1892,39.1503,39.1633,137600.0
2011-05-17 15:15:00,60.54,60.54,60.48,60.51,150700.0,39.1633,39.1633,39.1245,39.1439,150700.0
2011-05-17 15:20:00,60.52,60.62,60.51,60.53,232800.0,39.1503,39.215,39.1439,39.1568,232800.0
2011-05-17 15:25:00,60.53,60.55,60.49,60.51,119900.0,39.1568,39.1697,39.1309,39.1439,119900.0
2011-05-17 15:30:00,60.51,60.56,60.5,60.55,172800.0,39.1439,39.1762,39.1374,39.1697,172800.0
2011-05-17 15:35:00,60.55,60.66,60.55,60.63,211200.0,39.1697,39.2409,39.1697,39.2215,211200.0
2011-05-17 15:40:00,60.63,60.64,60.55,60.55,222100.0,39.2215,39.228,39.1697,39.1697,222100.0
2011-05-17 15:45:00,60.56,60.65,60.56,60.61,291800.0,39.1762,39.2344,39.1762,39.2086,291800.0
2011-05-17 15:50:00,60.61,60.62,60.53,60.59,393700.0,39.2086,39.215,39.1568,39.1956,393700.0
2011-05-17 15:55:00,60.58,60.64,60.54,60.62,479300.0,39.1892,39.228,39.1633,39.215,479300.0
2011-05-18 09:30:00,60.59,60.6,60.42,60.5,347900.0,39.1956,39.2021,39.0857,39.1374,347900.0
2011-05-18 09:35:00,60.5,60.54,60.44,60.5,106000.0,39.1374,39.1633,39.0986,39.1374,106000.0
2011-05-18 09:40:00,60.5,60.61,60.5,60.61,401100.0,39.1374,39.2086,39.1374,39.2086,401100.0
2011-05-18 09:45:00,60.62,60.71,60.58,60.69,296100.0,39.215,39.2733,39.1892,39.2603,296100.0
2011-05-18 09:50:00,60.69,60.7,60.63,60.66,92300.0,39.2603,39.2668,39.2215,39.2409,92300.0
2011-05-18 09:55:00,60.66,60.68,60.59,60.62,59900.0,39.2409,39.2538,39.1956,39.215,59900.0
2011-05-18 10:00:00,60.62,60.72,60.6,60.71,200500.0,39.215,39.2797,39.2021,39.2733,200500.0
2011-05-18 10:05:00,60.72,60.77,60.69,60.7,701300.0,39.2797,39.3121,39.2603,39.2668,701300.0
2011-05-18 10:10:00,60.71,60.73,60.67,60.69,88500.0,39.2733,39.2862,39.2474,39.2603,88500.0
2011-05-18 10:15:00,60.68,60.69,60.6,60.65,618200.0,39.2538,39.2603,39.2021,39.2344,618200.0
2011-05-18 10:20:00,60.65,60.66,60.6,60.64,174100.0,39.2344,39.2409,39.2021,39.228,174100.0
2011-05-18 10:25:00,60.64,60.7,60.63,60.68,146600.0,39.228,39.2668,39.2215,39.2538,146600.0
2011-05-18 10:30:00,60.69,60.78,60.69,60.76,191400.0,39.2603,39.3185,39.2603,39.3056,191400.0
2011-05-18 10:35:00,60.77,60.86,60.77,60.82,176300.0,39.3121,39.3703,39.3121,39.3444,176300.0
2011-05-18 10:40:00,60.82,60.85,60.8,60.81,173800.0,39.3444,39.3638,39.3315,39.3379,173800.0
2011-05-18 10:45:00,60.82,60.92,60.81,60.88,438900.0,39.3444,39.4091,39.3379,39.3832,438900.0
2011-05-18 10:50:00,60.88,60.9,60.81,60.82,81800.0,39.3832,39.3962,39.3379,39.3444,81800.0
2011-05-18 10:55:00,60.81,60.84,60.77,60.81,317300.0,39.3379,39.3573,39.3121,39.3379,317300.0
2011-05-18 11:00:00,60.81,60.89,60.81,60.88,98600.0,39.3379,39.3897,39.3379,39.3832,98600.0
2011-05-18 11:05:00,60.88,60.91,60.81,60.84,168700.0,39.3832,39.4026,39.3379,39.3573,168700.0
2011-05-18 11:10:00,60.84,60.85,60.77,60.81,218000.0,39.3573,39.3638,39.3121,39.3379,218000.0
2011-05-18 11:15:00,60.81,60.83,60.76,60.82,97100.0,39.3379,39.3509,39.3056,39.3444,97100.0
2011-05-18 11:20:00,60.81,60.82,60.73,60.77,99400.0,39.3379,39.3444,39.2862,39.3121,99400.0
2011-05-18 11:25:00,60.77,60.81,60.74,60.79,70300.0,39.3121,39.3379,39.2927,39.325,70300.0
2011-05-18 11:30:00,60.79,60.83,60.78,60.8,82300.0,39.325,39.3509,39.3185,39.3315,82300.0
2011-05-18 11:35:00,60.8,60.84,60.77,60.84,55300.0,39.3315,39.3573,39.3121,39.3573,55300.0
2011-05-18 11:40:00,60.84,60.88,60.81,60.85,164700.0,39.3573,39.3832,39.3379,39.3638,164700.0
2011-05-18 11:45:00,60.85,60.87,60.82,60.85,54600.0,39.3638,39.3768,39.3444,39.3638,54600.0
2011-05-18 11:50:00,60.86,60.87,60.8,60.8,55400.0,39.3703,39.3768,39.3315,39.3315,55400.0
2011-05-18 11:55:00,60.8,60.84,60.8,60.82,24600.0,39.3315,39.3573,39.3315,39.3444,24600.0
2011-05-18 12:00:00,60.83,60.86,60.83,60.84,29000.0,39.3509,39.3703,39.3509,39.3573,29000.0
2011-05-18 12:05:00,60.83,60.83,60.78,60.8,161300.0,39.3509,39.3509,39.3185,39.3315,161300.0
2011-05-18 12:10:00,60.81,60.84,60.79,60.84,41800.0,39.3379,39.3573,39.325,39.3573,41800.0
2011-05-18 12:15:00,60.84,60.9,60.84,60.88,86600.0,39.3573,39.3962,39.3573,39.3832,86600.0
2011-05-18 12:20:00,60.88,60.89,60.86,60.89,156100.0,39.3832,39.3897,39.3703,39.3897,156100.0
2011-05-18 12:25:00,60.88,60.89,60.84,60.89,59700.0,39.3832,39.3897,39.3573,39.3897,59700.0
2011-05-18 12:30:00,60.89,60.93,60.89,60.9,31100.0,39.3897,39.4156,39.3897,39.3962,31100.0
2011-05-18 12:35:00,60.91,60.92,60.88,60.89,26900.0,39.4026,39.4091,39.3832,39.3897,26900.0
2011-05-18 12:40:00,60.87,60.91,60.87,60.89,19000.0,39.3768,39.4026,39.3768,39.3897,19000.0
2011-05-18 12:45:00,60.9,60.91,60.88,60.91,49400.0,39.3962,39.4026,39.3832,39.4026,49400.0
2011-05-18 12:50:00,60.9,60.9,60.83,60.85,56100.0,39.3962,39.3962,39.3509,39.3638,56100.0
2011-05-18 12:55:00,60.84,60.88,60.84,60.84,36400.0,39.3573,39.3832,39.3573,39.3573,36400.0
2011-05-18 13:00:00,60.84,60.96,60.84,60.96,46300.0,39.3573,39.435,39.3573,39.435,46300.0
2011-05-18 13:05:00,60.96,60.99,60.95,60.98,62400.0,39.435,39.4544,39.4285,39.4479,62400.0
2011-05-18 13:10:00,60.99,61.01,60.96,60.97,78500.0,39.4544,39.4673,39.435,39.4414,78500.0
2011-05-18 13:15:00,60.96,60.98,60.94,60.95,72700.0,39.435,39.4479,39.422,39.4285,72700.0
2011-05-18 13:20:00,60.95,60.98,60.93,60.93,85800.0,39.4285,39.4479,39.4156,39.4156,85800.0
2011-05-18 13:25:00,60.93,60.94,60.92,60.93,54800.0,39.4156,39.422,39.4091,39.4156,54800.0
2011-05-18 13:30:00,60.92,60.95,60.92,60.93,25400.0,39.4091,39.4285,39.4091,39.4156,25400.0
2011-05-18 13:35:00,60.92,60.98,60.92,60.95,51500.0,39.4091,39.4479,39.4091,39.4285,51500.0
2011-05-18 13:40:00,60.95,60.98,60.91,60.95,32700.0,39.4285,39.4479,39.4026,39.4285,32700.0
2011-05-18 13:45:00,60.95,60.97,60.95,60.97,27200.0,39.4285,39.4414,39.4285,39.4414,27200.0
2011-05-18 13:50:00,60.96,61.04,60.96,61.03,21000.0,39.435,39.4867,39.435,39.4803,21000.0
2011-05-18 13:55:00,61.03,61.09,61.02,61.06,81300.0,39.4803,39.5191,39.4738,39.4997,81300.0
2011-05-18 14:00:00,61.06,61.1,60.98,61.02,219100.0,39.4997,39.5255,39.4479,39.4738,219100.0
2011-05-18 14:05:00,61.02,61.18,61.02,61.13,119000.0,39.4738,39.5773,39.4738,39.5449,119000.0
2011-05-18 14:10:00,61.13,61.15,61.07,61.07,87800.0,39.5449,39.5579,39.5061,39.5061,87800.0
2011-05-18 14:15:00,61.06,61.06,61.0,61.03,86600.0,39.4997,39.4997,39.4609,39.4803,86600.0
2011-05-18 14:20:00,61.03,61.05,60.92,60.92,212200.0,39.4803,39.4932,39.4091,39.4091,212200.0
2011-05-18 14:25:00,60.92,60.98,60.9,60.95,154800.0,39.4091,39.4479,39.3962,39.4285,154800.0
2011-05-18 14:30:00,60.95,61.0,60.95,60.99,89600.0,39.4285,39.4609,39.4285,39.4544,89600.0
2011-05-18 14:35:00,60.99,61.01,60.86,60.87,118600.0,39.4544,39.4673,39.3703,39.3768,118600.0
2011-05-18 14:40:00,60.87,60.96,60.87,60.94,115900.0,39.3768,39.435,39.3768,39.422,115900.0
2011-05-18 14:45:00,60.95,60.98,60.93,60.93,80500.0,39.4285,39.4479,39.4156,39.4156,80500.0
2011-05-18 14:50:00,60.93,60.95,60.9,60.91,40200.0,39.4156,39.4285,39.3962,39.4026,40200.0
2011-05-18 14:55:00,60.91,60.94,60.86,60.89,168200.0,39.4026,39.422,39.3703,39.3897,168200.0
2011-05-18 15:00:00,60.89,60.97,60.87,60.97,205100.0,39.3897,39.4414,39.3768,39.4414,205100.0
2011-05-18 15:05:00,60.97,61.0,60.94,60.95,152900.0,39.4414,39.4609,39.422,39.4285,152900.0
2011-05-18 15:10:00,60.94,60.99,60.93,60.95,87200.0,39.422,39.4544,39.4156,39.4285,87200.0
2011-05-18 15:15:00,60.95,61.02,60.94,61.01,61700.0,39.4285,39.4738,39.422,39.4673,61700.0
2011-05-18 15:20:00,61.01,61.05,61.0,61.02,203200.0,39.4673,39.4932,39.4609,39.4738,203200.0
2011-05-18 15:25:00,61.03,61.06,61.01,61.05,68400.0,39.4803,39.4997,39.4673,39.4932,68400.0
2011-05-18 15:30:00,61.05,61.08,61.04,61.05,118200.0,39.4932,39.5126,39.4867,39.4932,118200.0
2011-05-18 15:35:00,61.05,61.06,61.02,61.03,123500.0,39.4932,39.4997,39.4738,39.4803,123500.0
2011-05-18 15:40:00,61.03,61.09,61.02,61.09,133300.0,39.4803,39.5191,39.4738,39.5191,133300.0
2011-05-18 15:45:00,61.09,61.1,61.02,61.03,158700.0,39.5191,39.5255,39.4738,39.4803,158700.0
2011-05-18 15:50:00,61.03,61.09,61.01,61.05,361100.0,39.4803,39.5191,39.4673,39.4932,361100.0
2011-05-18 15:55:00,61.05,61.07,60.99,61.0,987600.0,39.4932,39.5061,39.4544,39.4609,987600.0
2011-05-19 09:30:00,61.18,61.22,61.15,61.22,236500.0,39.5773,39.6032,39.5579,39.6032,236500.0
2011-05-19 09:35:00,61.22,61.25,61.16,61.16,391100.0,39.6032,39.6226,39.5644,39.5644,391100.0
2011-05-19 09:40:00,61.16,61.19,61.12,61.17,181200.0,39.5644,39.5838,39.5385,39.5708,181200.0
2011-05-19 09:45:00,61.18,61.25,61.13,61.22,136800.0,39.5773,39.6226,39.5449,39.6032,136800.0
2011-05-19 09:50:00,61.23,61.31,61.23,61.29,111200.0,39.6096,39.6614,39.6096,39.6485,111200.0
2011-05-19 09:55:00,61.3,61.32,61.25,61.26,161500.0,39.6549,39.6679,39.6226,39.629,161500.0
2011-05-19 10:00:00,61.26,61.26,61.1,61.26,442400.0,39.629,39.629,39.5255,39.629,442400.0
2011-05-19 10:05:00,61.26,61.3,61.13,61.16,136100.0,39.629,39.6549,39.5449,39.5644,136100.0
2011-05-19 10:10:00,61.15,61.19,61.03,61.11,181600.0,39.5579,39.5838,39.4803,39.532,181600.0
2011-05-19 10:15:00,61.11,61.14,61.06,61.09,550500.0,39.532,39.5514,39.4997,39.5191,550500.0
2011-05-19 10:20:00,61.1,61.16,61.08,61.1,121600.0,39.5255,39.5644,39.5126,39.5255,121600.0
2011-05-19 10:25:00,61.1,61.13,61.07,61.12,134000.0,39.5255,39.5449,39.5061,39.5385,134000.0
2011-05-19 10:30:00,61.12,61.15,61.05,61.09,135400.0,39.5385,39.5579,39.4932,39.5191,135400.0
2011-05-19 10:35:00,61.1,61.14,61.06,61.09,90200.0,39.5255,39.5514,39.4997,39.5191,90200.0
2011-05-19 10:40:00,61.09,61.14,61.0,61.0,223900.0,39.5191,39.5514,39.4609,39.4609,223900.0
2011-05-19 10:45:00,60.99,61.06,60.98,61.05,155500.0,39.4544,39.4997,39.4479,39.4932,155500.0
2011-05-19 10:50:00,61.04,61.05,60.88,60.89,245300.0,39.4867,39.4932,39.3832,39.3897,245300.0
2011-05-19 10:55:00,60.88,60.93,60.87,60.91,91700.0,39.3832,39.4156,39.3768,39.4026,91700.0
2011-05-19 11:00:00,60.9,60.96,60.87,60.95,68300.0,39.3962,39.435,39.3768,39.4285,68300.0
2011-05-19 11:05:00,60.94,60.95,60.88,60.88,294200.0,39.422,39.4285,39.3832,39.3832,294200.0
2011-05-19 11:10:00,60.87,60.88,60.81,60.85,222500.0,39.3768,39.3832,39.3379,39.3638,222500.0
2011-05-19 11:15:00,60.85,60.93,60.83,60.92,174900.0,39.3638,39.4156,39.3509,39.4091,174900.0
2011-05-19 11:20:00,60.92,60.99,60.89,60.9,137600.0,39.4091,39.4544,39.3897,39.3962,137600.0
2011-05-19 11:25:00,60.91,60.96,60.9,60.94,43700.0,39.4026,39.435,39.3962,39.422,43700.0
2011-05-19 11:30:00,60.95,61.0,60.92,60.93,86300.0,39.4285,39.4609,39.4091,39.4156,86300.0
2011-05-19 11:35:00,60.93,61.02,60.93,60.98,80000.0,39.4156,39.4738,39.4156,39.4479,80000.0
2011-05-19 11:40:00,60.98,61.0,60.93,60.93,80400.0,39.4479,39.4609,39.4156,39.4156,80400.0
2011-05-19 11:45:00,60.93,60.99,60.93,60.95,82400.0,39.4156,39.4544,39.4156,39.4285,82400.0
2011-05-19 11:50:00,60.95,60.98,60.92,60.94,71900.0,39.4285,39.4479,39.4091,39.422,71900.0
2011-05-19 11:55:00,60.94,60.94,60.9,60.93,53200.0,39.422,39.422,39.3962,39.4156,53200.0
2011-05-19 12:00:00,60.93,60.97,60.92,60.95,100100.0,39.4156,39.4414,39.4091,39.4285,100100.0
2011-05-19 12:05:00,60.95,61.1,60.95,61.07,92000.0,39.4285,39.5255,39.4285,39.5061,92000.0
2011-05-19 12:10:00,61.07,61.14,61.07,61.14,50000.0,39.5061,39.5514,39.5061,39.5514,50000.0
2011-05-19 12:15:00,61.13,61.17,61.12,61.16,29700.0,39.5449,39.5708,39.5385,39.5644,29700.0
2011-05-19 12:20:00,61.16,61.2,61.16,61.16,47400.0,39.5644,39.5902,39.5644,39.5644,47400.0
2011-05-19 12:25:00,61.15,61.28,61.15,61.25,61800.0,39.5579,39.642,39.5579,39.6226,61800.0
2011-05-19 12:30:00,61.26,61.3,61.23,61.29,68100.0,39.629,39.6549,39.6096,39.6485,68100.0
2011-05-19 12:35:00,61.28,61.33,61.26,61.33,112900.0,39.642,39.6743,39.629,39.6743,112900.0
2011-05-19 12:40:00,61.33,61.35,61.29,61.31,154300.0,39.6743,39.6873,39.6485,39.6614,154300.0
2011-05-19 12:45:00,61.31,61.31,61.25,61.28,132200.0,39.6614,39.6614,39.6226,39.642,132200.0
2011-05-19 12:50:00,61.29,61.31,61.26,61.29,59600.0,39.6485,39.6614,39.629,39.6485,59600.0
2011-05-19 12:55:00,61.3,61.31,61.24,61.28,37700.0,39.6549,39.6614,39.6161,39.642,37700.0
2011-05-19 13:00:00,61.28,61.3,61.25,61.27,137100.0,39.642,39.6549,39.6226,39.6355,137100.0
2011-05-19 13:05:00,61.28,61.36,61.26,61.36,117000.0,39.642,39.6937,39.629,39.6937,117000.0
2011-05-19 13:10:00,61.35,61.37,61.33,61.36,138700.0,39.6873,39.7002,39.6743,39.6937,138700.0
2011-05-19 13:15:00,61.35,61.41,61.33,61.39,95900.0,39.6873,39.7261,39.6743,39.7131,95900.0
2011-05-19 13:20:00,61.39,61.4,61.34,61.35,55000.0,39.7131,39.7196,39.6808,39.6873,55000.0
2011-05-19 13:25:00,61.35,61.35,61.31,61.33,29100.0,39.6873,39.6873,39.6614,39.6743,29100.0
2011-05-19 13:30:00,61.33,61.36,61.33,61.36,54200.0,39.6743,39.6937,39.6743,39.6937,54200.0
2011-05-19 13:35:00,61.36,61.37,61.29,61.3,69000.0,39.6937,39.7002,39.6485,39.6549,69000.0
2011-05-19 13:40:00,61.31,61.31,61.26,61.29,55600.0,39.6614,39.6614,39.629,39.6485,55600.0
2011-05-19 13:45:00,61.29,61.34,61.28,61.32,18100.0,39.6485,39.6808,39.642,39.6679,18100.0
2011-05-19 13:50:00,61.32,61.34,61.3,61.32,26400.0,39.6679,39.6808,39.6549,39.6679,26400.0
2011-05-19 13:55:00,61.32,61.4,61.32,61.35,94500.0,39.6679,39.7196,39.6679,39.6873,94500.0
2011-05-19 14:00:00,61.35,61.39,61.34,61.39,32500.0,39.6873,39.7131,39.6808,39.7131,32500.0
2011-05-19 14:05:00,61.39,61.42,61.37,61.37,20500.0,39.7131,39.7325,39.7002,39.7002,20500.0
2011-05-19 14:10:00,61.37,61.39,61.3,61.32,57700.0,39.7002,39.7131,39.6549,39.6679,57700.0
2011-05-19 14:15:00,61.32,61.34,61.27,61.29,73900.0,39.6679,39.6808,39.6355,39.6485,73900.0
2011-05-19 14:20:00,61.3,61.34,61.27,61.28,48900.0,39.6549,39.6808,39.6355,39.642,48900.0
2011-05-19 14:25:00,61.28,61.29,61.2,61.23,100000.0,39.642,39.6485,39.5902,39.6096,100000.0
2011-05-19 14:30:00,61.23,61.25,61.19,61.23,33100.0,39.6096,39.6226,39.5838,39.6096,33100.0
2011-05-19 14:35:00,61.23,61.27,61.22,61.26,90800.0,39.6096,39.6355,39.6032,39.629,90800.0
2011-05-19 14:40:00,61.25,61.28,61.13,61.15,211100.0,39.6226,39.642,39.5449,39.5579,211100.0
2011-05-19 14:45:00,61.15,61.22,61.14,61.22,56600.0,39.5579,39.6032,39.5514,39.6032,56600.0
2011-05-19 14:50:00,61.21,61.27,61.2,61.24,88500.0,39.5967,39.6355,39.5902,39.6161,88500.0
2011-05-19 14:55:00,61.24,61.26,61.21,61.24,38000.0,39.6161,39.629,39.5967,39.6161,38000.0
2011-05-19 15:00:00,61.24,61.32,61.23,61.28,167500.0,39.6161,39.6679,39.6096,39.642,167500.0
2011-05-19 15:05:00,61.28,61.32,61.28,61.29,78300.0,39.642,39.6679,39.642,39.6485,78300.0
2011-05-19 15:10:00,61.3,61.3,61.26,61.27,145900.0,39.6549,39.6549,39.629,39.6355,145900.0
2011-05-19 15:15:00,61.27,61.32,61.25,61.32,84700.0,39.6355,39.6679,39.6226,39.6679,84700.0
2011-05-19 15:20:00,61.32,61.37,61.32,61.34,47000.0,39.6679,39.7002,39.6679,39.6808,47000.0
2011-05-19 15:25:00,61.35,61.35,61.31,61.33,106500.0,39.6873,39.6873,39.6614,39.6743,106500.0
2011-05-19 15:30:00,61.33,61.35,61.29,61.29,62900.0,39.6743,39.6873,39.6485,39.6485,62900.0
2011-05-19 15:35:00,61.29,61.32,61.28,61.32,139600.0,39.6485,39.6679,39.642,39.6679,139600.0
2011-05-19 15:40:00,61.31,61.33,61.29,61.33,157200.0,39.6614,39.6743,39.6485,39.6743,157200.0
2011-05-19 15:45:00,61.33,61.36,61.32,61.35,185300.0,39.6743,39.6937,39.6679,39.6873,185300.0
2011-05-19 15:50:00,61.35,61.37,61.32,61.35,313900.0,39.6873,39.7002,39.6679,39.6873,313900.0
2011-05-19 15:55:00,61.36,61.39,61.33,61.35,465900.0,39.6937,39.7131,39.6743,39.6873,465900.0
2011-05-20 09:30:00,60.93,60.99,60.9,60.94,1000200.0,39.4156,39.4544,39.3962,39.422,1000200.0
2011-05-20 09:35:00,60.94,60.99,60.88,60.97,973700.0,39.422,39.4544,39.3832,39.4414,973700.0
2011-05-20 09:40:00,60.98,61.0,60.86,60.88,149800.0,39.4479,39.4609,39.3703,39.3832,149800.0
2011-05-20 09:45:00,60.88,60.89,60.77,60.8,209300.0,39.3832,39.3897,39.3121,39.3315,209300.0
2011-05-20 09:50:00,60.79,60.82,60.67,60.67,293400.0,39.325,39.3444,39.2474,39.2474,293400.0
2011-05-20 09:55:00,60.67,60.67,60.55,60.61,419600.0,39.2474,39.2474,39.1697,39.2086,419600.0
2011-05-20 10:00:00,60.6,60.64,60.49,60.62,631000.0,39.2021,39.228,39.1309,39.215,631000.0
2011-05-20 10:05:00,60.62,60.62,60.5,60.54,389000.0,39.215,39.215,39.1374,39.1633,389000.0
2011-05-20 10:10:00,60.53,60.57,60.43,60.43,257100.0,39.1568,39.1827,39.0921,39.0921,257100.0
2011-05-20 10:15:00,60.42,60.5,60.38,60.5,449000.0,39.0857,39.1374,39.0598,39.1374,449000.0
2011-05-20 10:20:00,60.5,60.51,60.41,60.44,308300.0,39.1374,39.1439,39.0792,39.0986,308300.0
2011-05-20 10:25:00,60.43,60.59,60.43,60.54,228800.0,39.0921,39.1956,39.0921,39.1633,228800.0
2011-05-20 10:30:00,60.53,60.54,60.42,60.48,546000.0,39.1568,39.1633,39.0857,39.1245,546000.0
2011-05-20 10:35:00,60.47,60.49,60.38,60.48,291500.0,39.118,39.1309,39.0598,39.1245,291500.0
2011-05-20 10:40:00,60.47,60.52,60.38,60.38,386900.0,39.118,39.1503,39.0598,39.0598,386900.0
2011-05-20 10:45:00,60.37,60.39,60.28,60.39,940000.0,39.0533,39.0662,38.9951,39.0662,940000.0
2011-05-20 10:50:00,60.39,60.4,60.36,60.4,100500.0,39.0662,39.0727,39.0468,39.0727,100500.0
2011-05-20 10:55:00,60.4,60.43,60.25,60.34,136200.0,39.0727,39.0921,38.9757,39.0339,136200.0
2011-05-20 11:00:00,60.34,60.42,60.31,60.39,149000.0,39.0339,39.0857,39.0145,39.0662,149000.0
2011-05-20 11:05:00,60.39,60.44,60.35,60.44,131200.0,39.0662,39.0986,39.0404,39.0986,131200.0
2011-05-20 11:10:00,60.44,60.52,60.44,60.47,190500.0,39.0986,39.1503,39.0986,39.118,190500.0
2011-05-20 11:15:00,60.47,60.54,60.44,60.53,122800.0,39.118,39.1633,39.0986,39.1568,122800.0
2011-05-20 11:20:00,60.52,60.55,60.47,60.54,133400.0,39.1503,39.1697,39.118,39.1633,133400.0
2011-05-20 11:25:00,60.52,60.54,60.47,60.54,106700.0,39.1503,39.1633,39.118,39.1633,106700.0
2011-05-20 11:30:00,60.55,60.59,60.53,60.58,260800.0,39.1697,39.1956,39.1568,39.1892,260800.0
2011-05-20 11:35:00,60.58,60.69,60.57,60.64,369200.0,39.1892,39.2603,39.1827,39.228,369200.0
2011-05-20 11:40:00,60.64,60.65,60.59,60.62,106600.0,39.228,39.2344,39.1956,39.215,106600.0
2011-05-20 11:45:00,60.62,60.66,60.58,60.58,134700.0,39.215,39.2409,39.1892,39.1892,134700.0
2011-05-20 11:50:00,60.58,60.6,60.52,60.53,58200.0,39.1892,39.2021,39.1503,39.1568,58200.0
2011-05-20 11:55:00,60.52,60.56,60.5,60.5,70900.0,39.1503,39.1762,39.1374,39.1374,70900.0
2011-05-20 12:00:00,60.5,60.59,60.5,60.55,71500.0,39.1374,39.1956,39.1374,39.1697,71500.0
2011-05-20 12:05:00,60.55,60.58,60.48,60.5,63200.0,39.1697,39.1892,39.1245,39.1374,63200.0
2011-05-20 12:10:00,60.5,60.59,60.47,60.57,69600.0,39.1374,39.1956,39.118,39.1827,69600.0
2011-05-20 12:15:00,60.56,60.65,60.55,60.62,116100.0,39.1762,39.2344,39.1697,39.215,116100.0
2011-05-20 12:20:00,60.62,60.74,60.62,60.72,93300.0,39.215,39.2927,39.215,39.2797,93300.0
2011-05-20 12:25:00,60.71,60.83,60.71,60.82,164100.0,39.2733,39.3509,39.2733,39.3444,164100.0
2011-05-20 12:30:00,60.83,60.87,60.81,60.84,171100.0,39.3509,39.3768,39.3379,39.3573,171100.0
2011-05-20 12:35:00,60.84,60.86,60.81,60.85,141500.0,39.3573,39.3703,39.3379,39.3638,141500.0
2011-05-20 12:40:00,60.85,60.86,60.82,60.84,116100.0,39.3638,39.3703,39.3444,39.3573,116100.0
2011-05-20 12:45:00,60.85,60.85,60.79,60.79,105500.0,39.3638,39.3638,39.325,39.325,105500.0
2011-05-20 12:50:00,60.79,60.81,60.7,60.72,98200.0,39.325,39.3379,39.2668,39.2797,98200.0
2011-05-20 12:55:00,60.71,60.74,60.68,60.7,87000.0,39.2733,39.2927,39.2538,39.2668,87000.0
2011-05-20 13:00:00,60.7,60.73,60.7,60.71,72100.0,39.2668,39.2862,39.2668,39.2733,72100.0
2011-05-20 13:05:00,60.71,60.75,60.68,60.71,55600.0,39.2733,39.2991,39.2538,39.2733,55600.0
2011-05-20 13:10:00,60.71,60.74,60.69,60.7,55300.0,39.2733,39.2927,39.2603,39.2668,55300.0
2011-05-20 13:15:00,60.7,60.8,60.69,60.79,56900.0,39.2668,39.3315,39.2603,39.325,56900.0
2011-05-20 13:20:00,60.78,60.89,60.76,60.87,61800.0,39.3185,39.3897,39.3056,39.3768,61800.0
2011-05-20 13:25:00,60.86,60.87,60.79,60.8,54800.0,39.3703,39.3768,39.325,39.3315,54800.0
2011-05-20 13:30:00,60.81,60.93,60.81,60.91,67800.0,39.3379,39.4156,39.3379,39.4026,67800.0
2011-05-20 13:35:00,60.91,60.95,60.91,60.95,120000.0,39.4026,39.4285,39.4026,39.4285,120000.0
2011-05-20 13:40:00,60.95,60.97,60.89,60.92,119000.0,39.4285,39.4414,39.3897,39.4091,119000.0
2011-05-20 13:45:00,60.92,60.93,60.86,60.87,79000.0,39.4091,39.4156,39.3703,39.3768,79000.0
2011-05-20 13:50:00,60.87,60.88,60.81,60.82,155000.0,39.3768,39.3832,39.3379,39.3444,155000.0
2011-05-20 13:55:00,60.82,60.82,60.75,60.78,802200.0,39.3444,39.3444,39.2991,39.3185,802200.0
2011-05-20 14:00:00,60.79,60.84,60.77,60.77,572500.0,39.325,39.3573,39.3121,39.3121,572500.0
2011-05-20 14:05:00,60.78,60.79,60.72,60.72,433500.0,39.3185,39.325,39.2797,39.2797,433500.0
2011-05-20 14:10:00,60.72,60.74,60.69,60.7,288300.0,39.2797,39.2927,39.2603,39.2668,288300.0
2011-05-20 14:15:00,60.69,60.73,60.68,60.72,41000.0,39.2603,39.2862,39.2538,39.2797,41000.0
2011-05-20 14:20:00,60.71,60.71,60.67,60.7,134400.0,39.2733,39.2733,39.2474,39.2668,134400.0
2011-05-20 14:25:00,60.7,60.74,60.69,60.72,65600.0,39.2668,39.2927,39.2603,39.2797,65600.0
2011-05-20 14:30:00,60.72,60.74,60.69,60.7,96500.0,39.2797,39.2927,39.2603,39.2668,96500.0
2011-05-20 14:35:00,60.7,60.72,60.68,60.7,28900.0,39.2668,39.2797,39.2538,39.2668,28900.0
2011-05-20 14:40:00,60.7,60.75,60.69,60.75,39900.0,39.2668,39.2991,39.2603,39.2991,39900.0
2011-05-20 14:45:00,60.75,60.75,60.72,60.74,73400.0,39.2991,39.2991,39.2797,39.2927,73400.0
2011-05-20 14:50:00,60.73,60.74,60.72,60.72,46800.0,39.2862,39.2927,39.2797,39.2797,46800.0
2011-05-20 14:55:00,60.71,60.71,60.61,60.62,80500.0,39.2733,39.2733,39.2086,39.215,80500.0
2011-05-20 15:00:00,60.61,60.62,60.56,60.58,128900.0,39.2086,39.215,39.1762,39.1892,128900.0
2011-05-20 15:05:00,60.58,60.62,60.58,60.58,94500.0,39.1892,39.215,39.1892,39.1892,94500.0
2011-05-20 15:10:00,60.59,60.63,60.59,60.6,58900.0,39.1956,39.2215,39.1956,39.2021,58900.0
2011-05-20 15:15:00,60.6,60.6,60.56,60.56,199200.0,39.2021,39.2021,39.1762,39.1762,199200.0
2011-05-20 15:20:00,60.56,60.62,60.55,60.59,136400.0,39.1762,39.215,39.1697,39.1956,136400.0
2011-05-20 15:25:00,60.59,60.61,60.56,60.58,89200.0,39.1956,39.2086,39.1762,39.1892,89200.0
2011-05-20 15:30:00,60.58,60.64,60.57,60.64,169400.0,39.1892,39.228,39.1827,39.228,169400.0
2011-05-20 15:35:00,60.64,60.64,60.54,60.57,250400.0,39.228,39.228,39.1633,39.1827,250400.0
2011-05-20 15:40:00,60.57,60.58,60.54,60.56,323400.0,39.1827,39.1892,39.1633,39.1762,323400.0
2011-05-20 15:45:00,60.56,60.56,60.5,60.53,369300.0,39.1762,39.1762,39.1374,39.1568,369300.0
2011-05-20 15:50:00,60.52,60.53,60.36,60.38,370500.0,39.1503,39.1568,39.0468,39.0598,370500.0
2011-05-20 15:55:00,60.37,60.49,60.37,60.44,973700.0,39.0533,39.1309,39.0533,39.0986,973700.0
2011-05-23 09:30:00,59.09,59.11,58.98,59.06,570900.0,38.2253,38.2382,38.1541,38.2059,570900.0
2011-05-23 09:35:00,59.06,59.18,59.04,59.17,496500.0,38.2059,38.2835,38.1929,38.277,496500.0
2011-05-23 09:40:00,59.16,59.24,59.12,59.18,435000.0,38.2706,38.3223,38.2447,38.2835,435000.0
2011-05-23 09:45:00,59.19,59.26,59.15,59.23,458500.0,38.29,38.3352,38.2641,38.3158,458500.0
2011-05-23 09:50:00,59.24,59.25,59.17,59.18,633700.0,38.3223,38.3288,38.277,38.2835,633700.0
2011-05-23 09:55:00,59.18,59.26,59.17,59.23,334400.0,38.2835,38.3352,38.277,38.3158,334400.0
2011-05-23 10:00:00,59.23,59.32,59.19,59.3,202900.0,38.3158,38.3741,38.29,38.3611,202900.0
2011-05-23 10:05:00,59.3,59.33,59.26,59.28,377900.0,38.3611,38.3805,38.3352,38.3482,377900.0
2011-05-23 10:10:00,59.27,59.28,59.18,59.21,375600.0,38.3417,38.3482,38.2835,38.3029,375600.0
2011-05-23 10:15:00,59.21,59.21,59.12,59.12,205800.0,38.3029,38.3029,38.2447,38.2447,205800.0
2011-05-23 10:20:00,59.11,59.17,59.08,59.16,475600.0,38.2382,38.277,38.2188,38.2706,475600.0
2011-05-23 10:25:00,59.15,59.17,59.11,59.15,168000.0,38.2641,38.277,38.2382,38.2641,168000.0
2011-05-23 10:30:00,59.15,59.28,59.15,59.25,241000.0,38.2641,38.3482,38.2641,38.3288,241000.0
2011-05-23 10:35:00,59.25,59.26,59.19,59.2,362600.0,38.3288,38.3352,38.29,38.2964,362600.0
2011-05-23 10:40:00,59.2,59.22,59.17,59.21,239300.0,38.2964,38.3094,38.277,38.3029,239300.0
2011-05-23 10:45:00,59.21,59.22,59.09,59.12,300900.0,38.3029,38.3094,38.2253,38.2447,300900.0
2011-05-23 10:50:00,59.11,59.16,59.05,59.14,167400.0,38.2382,38.2706,38.1994,38.2576,167400.0
2011-05-23 10:55:00,59.14,59.19,59.07,59.07,268000.0,38.2576,38.29,38.2123,38.2123,268000.0
2011-05-23 11:00:00,59.07,59.17,59.06,59.17,127300.0,38.2123,38.277,38.2059,38.277,127300.0
2011-05-23 11:05:00,59.16,59.18,59.07,59.12,199100.0,38.2706,38.2835,38.2123,38.2447,199100.0
2011-05-23 11:10:00,59.12,59.14,59.05,59.06,109300.0,38.2447,38.2576,38.1994,38.2059,109300.0
2011-05-23 11:15:00,59.05,59.08,58.99,59.08,163600.0,38.1994,38.2188,38.1606,38.2188,163600.0
2011-05-23 11:20:00,59.07,59.09,59.02,59.07,125900.0,38.2123,38.2253,38.18,38.2123,125900.0
2011-05-23 11:25:00,59.06,59.13,59.03,59.04,783200.0,38.2059,38.2512,38.1865,38.1929,783200.0
2011-05-23 11:30:00,59.03,59.06,58.96,58.97,277400.0,38.1865,38.2059,38.1412,38.1476,277400.0
2011-05-23 11:35:00,58.97,58.97,58.88,58.95,175600.0,38.1476,38.1476,38.0894,38.1347,175600.0
2011-05-23 11:40:00,58.95,58.96,58.92,58.95,97800.0,38.1347,38.1412,38.1153,38.1347,97800.0
2011-05-23 11:45:00,58.95,59.0,58.91,58.93,158100.0,38.1347,38.1671,38.1088,38.1218,158100.0
2011-05-23 11:50:00,58.93,59.01,58.93,59.0,71800.0,38.1218,38.1735,38.1218,38.1671,71800.0
2011-05-23 11:55:00,59.0,59.01,58.94,58.96,90500.0,38.1671,38.1735,38.1282,38.1412,90500.0
2011-05-23 12:00:00,58.96,59.0,58.95,58.96,140500.0,38.1412,38.1671,38.1347,38.1412,140500.0
2011-05-23 12:05:00,58.95,59.0,58.93,58.98,103600.0,38.1347,38.1671,38.1218,38.1541,103600.0
2011-05-23 12:10:00,58.98,58.99,58.82,58.92,283900.0,38.1541,38.1606,38.0506,38.1153,283900.0
2011-05-23 12:15:00,58.92,58.93,58.83,58.88,261100.0,38.1153,38.1218,38.0571,38.0894,261100.0
2011-05-23 12:20:00,58.89,58.94,58.89,58.92,98800.0,38.0959,38.1282,38.0959,38.1153,98800.0
2011-05-23 12:25:00,58.91,59.0,58.89,58.99,178500.0,38.1088,38.1671,38.0959,38.1606,178500.0
2011-05-23 12:30:00,59.0,59.05,58.98,59.02,97100.0,38.1671,38.1994,38.1541,38.18,97100.0
2011-05-23 12:35:00,59.03,59.04,58.98,59.01,153800.0,38.1865,38.1929,38.1541,38.1735,153800.0
2011-05-23 12:40:00,59.01,59.03,58.98,59.0,89000.0,38.1735,38.1865,38.1541,38.1671,89000.0
2011-05-23 12:45:00,59.0,59.08,59.0,59.07,120700.0,38.1671,38.2188,38.1671,38.2123,120700.0
2011-05-23 12:50:00,59.06,59.09,59.03,59.06,119900.0,38.2059,38.2253,38.1865,38.2059,119900.0
2011-05-23 12:55:00,59.06,59.06,59.02,59.05,82900.0,38.2059,38.2059,38.18,38.1994,82900.0
2011-05-23 13:00:00,59.05,59.05,59.01,59.01,54700.0,38.1994,38.1994,38.1735,38.1735,54700.0
2011-05-23 13:05:00,59.0,59.02,58.97,59.0,208700.0,38.1671,38.18,38.1476,38.1671,208700.0
2011-05-23 13:10:00,59.0,59.05,59.0,59.02,50000.0,38.1671,38.1994,38.1671,38.18,50000.0
2011-05-23 13:15:00,59.03,59.04,58.97,59.0,80300.0,38.1865,38.1929,38.1476,38.1671,80300.0
2011-05-23 13:20:00,59.0,59.04,58.99,59.02,80900.0,38.1671,38.1929,38.1606,38.18,80900.0
2011-05-23 13:25:00,59.02,59.03,58.93,58.95,105700.0,38.18,38.1865,38.1218,38.1347,105700.0
2011-05-23 13:30:00,58.95,58.98,58.94,58.98,94000.0,38.1347,38.1541,38.1282,38.1541,94000.0
2011-05-23 13:35:00,58.98,59.0,58.95,58.97,143200.0,38.1541,38.1671,38.1347,38.1476,143200.0
2011-05-23 13:40:00,58.97,58.99,58.96,58.98,113800.0,38.1476,38.1606,38.1412,38.1541,113800.0
2011-05-23 13:45:00,58.97,59.02,58.97,59.02,368400.0,38.1476,38.18,38.1476,38.18,368400.0
2011-05-23 13:50:00,59.02,59.05,59.01,59.03,106500.0,38.18,38.1994,38.1735,38.1865,106500.0
2011-05-23 13:55:00,59.03,59.13,59.01,59.09,235000.0,38.1865,38.2512,38.1735,38.2253,235000.0
2011-05-23 14:00:00,59.09,59.14,59.09,59.12,139100.0,38.2253,38.2576,38.2253,38.2447,139100.0
2011-05-23 14:05:00,59.12,59.17,59.1,59.17,157100.0,38.2447,38.277,38.2317,38.277,157100.0
2011-05-23 14:10:00,59.17,59.21,59.16,59.18,198700.0,38.277,38.3029,38.2706,38.2835,198700.0
2011-05-23 14:15:00,59.19,59.19,59.14,59.17,204300.0,38.29,38.29,38.2576,38.277,204300.0
2011-05-23 14:20:00,59.17,59.17,59.15,59.16,84200.0,38.277,38.277,38.2641,38.2706,84200.0
2011-05-23 14:25:00,59.16,59.21,59.13,59.13,178400.0,38.2706,38.3029,38.2512,38.2512,178400.0
2011-05-23 14:30:00,59.13,59.18,59.13,59.18,80100.0,38.2512,38.2835,38.2512,38.2835,80100.0
2011-05-23 14:35:00,59.18,59.3,59.18,59.28,182900.0,38.2835,38.3611,38.2835,38.3482,182900.0
2011-05-23 14:40:00,59.29,59.3,59.22,59.24,122400.0,38.3547,38.3611,38.3094,38.3223,122400.0
2011-05-23 14:45:00,59.25,59.28,59.2,59.22,155900.0,38.3288,38.3482,38.2964,38.3094,155900.0
2011-05-23 14:50:00,59.22,59.27,59.22,59.25,110000.0,38.3094,38.3417,38.3094,38.3288,110000.0
2011-05-23 14:55:00,59.26,59.31,59.23,59.25,225200.0,38.3352,38.3676,38.3158,38.3288,225200.0
2011-05-23 15:00:00,59.25,59.3,59.23,59.28,122700.0,38.3288,38.3611,38.3158,38.3482,122700.0
2011-05-23 15:05:00,59.28,59.32,59.22,59.22,157300.0,38.3482,38.3741,38.3094,38.3094,157300.0
2011-05-23 15:10:00,59.22,59.26,59.18,59.2,174300.0,38.3094,38.3352,38.2835,38.2964,174300.0
2011-05-23 15:15:00,59.2,59.21,59.16,59.19,316600.0,38.2964,38.3029,38.2706,38.29,316600.0
2011-05-23 15:20:00,59.19,59.21,59.17,59.19,269100.0,38.29,38.3029,38.277,38.29,269100.0
2011-05-23 15:25:00,59.18,59.2,59.14,59.17,272200.0,38.2835,38.2964,38.2576,38.277,272200.0
2011-05-23 15:30:00,59.16,59.18,59.14,59.15,292900.0,38.2706,38.2835,38.2576,38.2641,292900.0
2011-05-23 15:35:00,59.14,59.16,59.1,59.11,381000.0,38.2576,38.2706,38.2317,38.2382,381000.0
2011-05-23 15:40:00,59.11,59.15,59.09,59.09,245300.0,38.2382,38.2641,38.2253,38.2253,245300.0
2011-05-23 15:45:00,59.09,59.14,59.08,59.09,810300.0,38.2253,38.2576,38.2188,38.2253,810300.0
2011-05-23 15:50:00,59.1,59.11,59.05,59.05,652000.0,38.2317,38.2382,38.1994,38.1994,652000.0
2011-05-23 15:55:00,59.05,59.11,59.04,59.07,1594600.0,38.1994,38.2382,38.1929,38.2123,1594600.0
2011-05-24 09:30:00,59.58,59.66,59.55,59.6,839600.0,38.5423,38.594,38.5228,38.5552,839600.0
2011-05-24 09:35:00,59.61,59.66,59.59,59.62,343600.0,38.5617,38.594,38.5487,38.5681,343600.0
2011-05-24 09:40:00,59.61,59.64,59.56,59.59,360400.0,38.5617,38.5811,38.5293,38.5487,360400.0
2011-05-24 09:45:00,59.59,59.61,59.55,59.55,169400.0,38.5487,38.5617,38.5228,38.5228,169400.0
2011-05-24 09:50:00,59.56,59.66,59.56,59.64,283600.0,38.5293,38.594,38.5293,38.5811,283600.0
2011-05-24 09:55:00,59.65,59.7,59.62,59.65,235100.0,38.5875,38.6199,38.5681,38.5875,235100.0
2011-05-24 10:00:00,59.65,59.74,59.59,59.61,328800.0,38.5875,38.6458,38.5487,38.5617,328800.0
2011-05-24 10:05:00,59.6,59.68,59.59,59.62,244800.0,38.5552,38.6069,38.5487,38.5681,244800.0
2011-05-24 10:10:00,59.63,59.73,59.63,59.73,164900.0,38.5746,38.6393,38.5746,38.6393,164900.0
2011-05-24 10:15:00,59.74,59.75,59.67,59.71,377800.0,38.6458,38.6522,38.6005,38.6264,377800.0
2011-05-24 10:20:00,59.7,59.77,59.68,59.71,822400.0,38.6199,38.6652,38.6069,38.6264,822400.0
2011-05-24 10:25:00,59.71,59.75,59.58,59.59,300600.0,38.6264,38.6522,38.5423,38.5487,300600.0
2011-05-24 10:30:00,59.58,59.66,59.54,59.57,297400.0,38.5423,38.594,38.5164,38.5358,297400.0
2011-05-24 10:35:00,59.58,59.62,59.49,59.52,235100.0,38.5423,38.5681,38.484,38.5034,235100.0
2011-05-24 10:40:00,59.52,59.57,59.48,59.53,204500.0,38.5034,38.5358,38.4776,38.5099,204500.0
2011-05-24 10:45:00,59.54,59.6,59.51,59.54,207800.0,38.5164,38.5552,38.497,38.5164,207800.0
2011-05-24 10:50:00,59.54,59.59,59.49,59.54,198300.0,38.5164,38.5487,38.484,38.5164,198300.0
2011-05-24 10:55:00,59.54,59.55,59.45,59.51,342300.0,38.5164,38.5228,38.4582,38.497,342300.0
2011-05-24 11:00:00,59.51,59.67,59.5,59.61,184000.0,38.497,38.6005,38.4905,38.5617,184000.0
2011-05-24 11:05:00,59.61,59.64,59.58,59.61,150600.0,38.5617,38.5811,38.5423,38.5617,150600.0
2011-05-24 11:10:00,59.61,59.67,59.6,59.67,205600.0,38.5617,38.6005,38.5552,38.6005,205600.0
2011-05-24 11:15:00,59.67,59.68,59.6,59.62,123600.0,38.6005,38.6069,38.5552,38.5681,123600.0
2011-05-24 11:20:00,59.63,59.63,59.55,59.55,132800.0,38.5746,38.5746,38.5228,38.5228,132800.0
2011-05-24 11:25:00,59.55,59.56,59.47,59.47,211000.0,38.5228,38.5293,38.4711,38.4711,211000.0
2011-05-24 11:30:00,59.47,59.59,59.46,59.54,315200.0,38.4711,38.5487,38.4646,38.5164,315200.0
2011-05-24 11:35:00,59.53,59.55,59.45,59.45,261000.0,38.5099,38.5228,38.4582,38.4582,261000.0
2011-05-24 11:40:00,59.44,59.45,59.38,59.43,191200.0,38.4517,38.4582,38.4129,38.4452,191200.0
2011-05-24 11:45:00,59.43,59.45,59.34,59.37,285800.0,38.4452,38.4582,38.387,38.4064,285800.0
2011-05-24 11:50:00,59.37,59.41,59.34,59.41,268200.0,38.4064,38.4323,38.387,38.4323,268200.0
2011-05-24 11:55:00,59.41,59.42,59.36,59.36,141300.0,38.4323,38.4388,38.3999,38.3999,141300.0
2011-05-24 12:00:00,59.36,59.37,59.3,59.31,170100.0,38.3999,38.4064,38.3611,38.3676,170100.0
2011-05-24 12:05:00,59.3,59.35,59.27,59.32,141400.0,38.3611,38.3935,38.3417,38.3741,141400.0
2011-05-24 12:10:00,59.32,59.37,59.31,59.36,120700.0,38.3741,38.4064,38.3676,38.3999,120700.0
2011-05-24 12:15:00,59.35,59.36,59.28,59.31,89800.0,38.3935,38.3999,38.3482,38.3676,89800.0
2011-05-24 12:20:00,59.31,59.32,59.27,59.3,153300.0,38.3676,38.3741,38.3417,38.3611,153300.0
2011-05-24 12:25:00,59.29,59.33,59.27,59.32,101800.0,38.3547,38.3805,38.3417,38.3741,101800.0
2011-05-24 12:30:00,59.31,59.32,59.24,59.27,131600.0,38.3676,38.3741,38.3223,38.3417,131600.0
2011-05-24 12:35:00,59.27,59.33,59.26,59.33,165300.0,38.3417,38.3805,38.3352,38.3805,165300.0
2011-05-24 12:40:00,59.34,59.36,59.31,59.36,155900.0,38.387,38.3999,38.3676,38.3999,155900.0
2011-05-24 12:45:00,59.36,59.37,59.31,59.31,168200.0,38.3999,38.4064,38.3676,38.3676,168200.0
2011-05-24 12:50:00,59.32,59.35,59.32,59.32,54400.0,38.3741,38.3935,38.3741,38.3741,54400.0
2011-05-24 12:55:00,59.33,59.34,59.3,59.32,136800.0,38.3805,38.387,38.3611,38.3741,136800.0
2011-05-24 13:00:00,59.31,59.4,59.31,59.4,68300.0,38.3676,38.4258,38.3676,38.4258,68300.0
2011-05-24 13:05:00,59.4,59.43,59.39,59.4,62700.0,38.4258,38.4452,38.4193,38.4258,62700.0
2011-05-24 13:10:00,59.41,59.41,59.33,59.36,56800.0,38.4323,38.4323,38.3805,38.3999,56800.0
2011-05-24 13:15:00,59.36,59.38,59.29,59.31,59500.0,38.3999,38.4129,38.3547,38.3676,59500.0
2011-05-24 13:20:00,59.31,59.33,59.28,59.32,64400.0,38.3676,38.3805,38.3482,38.3741,64400.0
2011-05-24 13:25:00,59.32,59.38,59.3,59.36,87300.0,38.3741,38.4129,38.3611,38.3999,87300.0
2011-05-24 13:30:00,59.36,59.37,59.31,59.31,73800.0,38.3999,38.4064,38.3676,38.3676,73800.0
2011-05-24 13:35:00,59.31,59.34,59.26,59.31,120100.0,38.3676,38.387,38.3352,38.3676,120100.0
2011-05-24 13:40:00,59.3,59.33,59.27,59.33,194600.0,38.3611,38.3805,38.3417,38.3805,194600.0
2011-05-24 13:45:00,59.33,59.34,59.3,59.31,264300.0,38.3805,38.387,38.3611,38.3676,264300.0
2011-05-24 13:50:00,59.31,59.4,59.31,59.4,96400.0,38.3676,38.4258,38.3676,38.4258,96400.0
2011-05-24 13:55:00,59.39,59.41,59.37,59.39,107200.0,38.4193,38.4323,38.4064,38.4193,107200.0
2011-05-24 14:00:00,59.4,59.42,59.35,59.36,136900.0,38.4258,38.4388,38.3935,38.3999,136900.0
2011-05-24 14:05:00,59.37,59.42,59.35,59.41,80300.0,38.4064,38.4388,38.3935,38.4323,80300.0
2011-05-24 14:10:00,59.41,59.45,59.39,59.41,168100.0,38.4323,38.4582,38.4193,38.4323,168100.0
2011-05-24 14:15:00,59.42,59.48,59.4,59.48,78900.0,38.4388,38.4776,38.4258,38.4776,78900.0
2011-05-24 14:20:00,59.48,59.53,59.45,59.52,140600.0,38.4776,38.5099,38.4582,38.5034,140600.0
2011-05-24 14:25:00,59.51,59.55,59.48,59.54,156200.0,38.497,38.5228,38.4776,38.5164,156200.0
2011-05-24 14:30:00,59.54,59.55,59.5,59.51,103700.0,38.5164,38.5228,38.4905,38.497,103700.0
2011-05-24 14:35:00,59.51,59.51,59.49,59.5,76800.0,38.497,38.497,38.484,38.4905,76800.0
2011-05-24 14:40:00,59.5,59.53,59.48,59.5,89600.0,38.4905,38.5099,38.4776,38.4905,89600.0
2011-05-24 14:45:00,59.49,59.53,59.48,59.49,67400.0,38.484,38.5099,38.4776,38.484,67400.0
2011-05-24 14:50:00,59.49,59.5,59.43,59.48,322300.0,38.484,38.4905,38.4452,38.4776,322300.0
2011-05-24 14:55:00,59.48,59.5,59.47,59.48,70100.0,38.4776,38.4905,38.4711,38.4776,70100.0
2011-05-24 15:00:00,59.48,59.53,59.47,59.52,351000.0,38.4776,38.5099,38.4711,38.5034,351000.0
2011-05-24 15:05:00,59.52,59.55,59.47,59.53,224400.0,38.5034,38.5228,38.4711,38.5099,224400.0
2011-05-24 15:10:00,59.54,59.54,59.46,59.51,142200.0,38.5164,38.5164,38.4646,38.497,142200.0
2011-05-24 15:15:00,59.51,59.53,59.49,59.51,85500.0,38.497,38.5099,38.484,38.497,85500.0
2011-05-24 15:20:00,59.51,59.54,59.49,59.53,191900.0,38.497,38.5164,38.484,38.5099,191900.0
2011-05-24 15:25:00,59.52,59.55,59.5,59.52,334100.0,38.5034,38.5228,38.4905,38.5034,334100.0
2011-05-24 15:30:00,59.52,59.53,59.48,59.49,215200.0,38.5034,38.5099,38.4776,38.484,215200.0
2011-05-24 15:35:00,59.48,59.5,59.45,59.46,143000.0,38.4776,38.4905,38.4582,38.4646,143000.0
2011-05-24 15:40:00,59.46,59.49,59.46,59.46,156400.0,38.4646,38.484,38.4646,38.4646,156400.0
2011-05-24 15:45:00,59.45,59.47,59.38,59.42,735400.0,38.4582,38.4711,38.4129,38.4388,735400.0
2011-05-24 15:50:00,59.41,59.42,59.37,59.37,213500.0,38.4323,38.4388,38.4064,38.4064,213500.0
2011-05-24 15:55:00,59.36,59.4,59.32,59.38,743700.0,38.3999,38.4258,38.3741,38.4129,743700.0
2011-05-25 09:30:00,59.25,59.31,59.2,59.25,319000.0,38.3288,38.3676,38.2964,38.3288,319000.0
2011-05-25 09:35:00,59.25,59.39,59.21,59.37,201300.0,38.3288,38.4193,38.3029,38.4064,201300.0
2011-05-25 09:40:00,59.37,59.42,59.33,59.33,236100.0,38.4064,38.4388,38.3805,38.3805,236100.0
2011-05-25 09:45:00,59.33,59.47,59.32,59.44,291700.0,38.3805,38.4711,38.3741,38.4517,291700.0
2011-05-25 09:50:00,59.43,59.44,59.38,59.4,309900.0,38.4452,38.4517,38.4129,38.4258,309900.0
2011-05-25 09:55:00,59.39,59.44,59.37,59.38,713500.0,38.4193,38.4517,38.4064,38.4129,713500.0
2011-05-25 10:00:00,59.38,59.42,59.32,59.32,193800.0,38.4129,38.4388,38.3741,38.3741,193800.0
2011-05-25 10:05:00,59.32,59.37,59.29,59.32,190700.0,38.3741,38.4064,38.3547,38.3741,190700.0
2011-05-25 10:10:00,59.32,59.34,59.24,59.33,198000.0,38.3741,38.387,38.3223,38.3805,198000.0
2011-05-25 10:15:00,59.32,59.37,59.28,59.28,208500.0,38.3741,38.4064,38.3482,38.3482,208500.0
2011-05-25 10:20:00,59.28,59.38,59.26,59.36,336900.0,38.3482,38.4129,38.3352,38.3999,336900.0
2011-05-25 10:25:00,59.36,59.45,59.36,59.42,144600.0,38.3999,38.4582,38.3999,38.4388,144600.0
2011-05-25 10:30:00,59.42,59.51,59.38,59.5,388600.0,38.4388,38.497,38.4129,38.4905,388600.0
2011-05-25 10:35:00,59.5,59.67,59.5,59.64,376000.0,38.4905,38.6005,38.4905,38.5811,376000.0
2011-05-25 10:40:00,59.64,59.7,59.64,59.66,602200.0,38.5811,38.6199,38.5811,38.594,602200.0
2011-05-25 10:45:00,59.66,59.72,59.62,59.62,183700.0,38.594,38.6328,38.5681,38.5681,183700.0
2011-05-25 10:50:00,59.62,59.66,59.61,59.62,101400.0,38.5681,38.594,38.5617,38.5681,101400.0
2011-05-25 10:55:00,59.62,59.66,59.59,59.59,280400.0,38.5681,38.594,38.5487,38.5487,280400.0
2011-05-25 11:00:00,59.59,59.64,59.58,59.63,264200.0,38.5487,38.5811,38.5423,38.5746,264200.0
2011-05-25 11:05:00,59.64,59.71,59.64,59.71,276400.0,38.5811,38.6264,38.5811,38.6264,276400.0
2011-05-25 11:10:00,59.71,59.8,59.69,59.78,198400.0,38.6264,38.6846,38.6134,38.6716,198400.0
2011-05-25 11:15:00,59.79,59.79,59.73,59.74,269700.0,38.6781,38.6781,38.6393,38.6458,269700.0
2011-05-25 11:20:00,59.74,59.8,59.74,59.75,251600.0,38.6458,38.6846,38.6458,38.6522,251600.0
2011-05-25 11:25:00,59.74,59.77,59.71,59.71,151300.0,38.6458,38.6652,38.6264,38.6264,151300.0
2011-05-25 11:30:00,59.72,59.76,59.69,59.74,315000.0,38.6328,38.6587,38.6134,38.6458,315000.0
2011-05-25 11:35:00,59.73,59.84,59.72,59.83,234100.0,38.6393,38.7104,38.6328,38.704,234100.0
2011-05-25 11:40:00,59.83,59.88,59.82,59.87,333000.0,38.704,38.7363,38.6975,38.7299,333000.0
2011-05-25 11:45:00,59.88,59.92,59.83,59.83,194200.0,38.7363,38.7622,38.704,38.704,194200.0
2011-05-25 11:50:00,59.82,59.86,59.79,59.81,86000.0,38.6975,38.7234,38.6781,38.691,86000.0
2011-05-25 11:55:00,59.81,59.81,59.76,59.78,87500.0,38.691,38.691,38.6587,38.6716,87500.0
2011-05-25 12:00:00,59.79,59.82,59.78,59.8,53800.0,38.6781,38.6975,38.6716,38.6846,53800.0
2011-05-25 12:05:00,59.8,59.83,59.78,59.79,63900.0,38.6846,38.704,38.6716,38.6781,63900.0
2011-05-25 12:10:00,59.79,59.84,59.77,59.78,103200.0,38.6781,38.7104,38.6652,38.6716,103200.0
2011-05-25 12:15:00,59.78,59.79,59.73,59.73,83000.0,38.6716,38.6781,38.6393,38.6393,83000.0
2011-05-25 12:20:00,59.73,59.77,59.73,59.74,57000.0,38.6393,38.6652,38.6393,38.6458,57000.0
2011-05-25 12:25:00,59.74,59.79,59.74,59.77,49000.0,38.6458,38.6781,38.6458,38.6652,49000.0
2011-05-25 12:30:00,59.77,59.8,59.76,59.79,40600.0,38.6652,38.6846,38.6587,38.6781,40600.0
2011-05-25 12:35:00,59.79,59.8,59.76,59.77,134700.0,38.6781,38.6846,38.6587,38.6652,134700.0
2011-05-25 12:40:00,59.78,59.78,59.73,59.76,100600.0,38.6716,38.6716,38.6393,38.6587,100600.0
2011-05-25 12:45:00,59.76,59.78,59.71,59.73,129400.0,38.6587,38.6716,38.6264,38.6393,129400.0
2011-05-25 12:50:00,59.72,59.72,59.7,59.71,45500.0,38.6328,38.6328,38.6199,38.6264,45500.0
2011-05-25 12:55:00,59.71,59.8,59.71,59.79,74100.0,38.6264,38.6846,38.6264,38.6781,74100.0
2011-05-25 13:00:00,59.79,59.83,59.78,59.82,350900.0,38.6781,38.704,38.6716,38.6975,350900.0
2011-05-25 13:05:00,59.82,59.83,59.78,59.82,72800.0,38.6975,38.704,38.6716,38.6975,72800.0
2011-05-25 13:10:00,59.82,59.82,59.77,59.8,87900.0,38.6975,38.6975,38.6652,38.6846,87900.0
2011-05-25 13:15:00,59.8,59.84,59.79,59.8,77800.0,38.6846,38.7104,38.6781,38.6846,77800.0
2011-05-25 13:20:00,59.8,59.81,59.72,59.72,94800.0,38.6846,38.691,38.6328,38.6328,94800.0
2011-05-25 13:25:00,59.73,59.75,59.69,59.69,48600.0,38.6393,38.6522,38.6134,38.6134,48600.0
2011-05-25 13:30:00,59.69,59.73,59.68,59.71,46500.0,38.6134,38.6393,38.6069,38.6264,46500.0
2011-05-25 13:35:00,59.7,59.74,59.69,59.72,86300.0,38.6199,38.6458,38.6134,38.6328,86300.0
2011-05-25 13:40:00,59.71,59.76,59.69,59.75,95000.0,38.6264,38.6587,38.6134,38.6522,95000.0
2011-05-25 13:45:00,59.75,59.77,59.69,59.7,173400.0,38.6522,38.6652,38.6134,38.6199,173400.0
2011-05-25 13:50:00,59.69,59.71,59.65,59.7,107400.0,38.6134,38.6264,38.5875,38.6199,107400.0
2011-05-25 13:55:00,59.69,59.7,59.66,59.66,37300.0,38.6134,38.6199,38.594,38.594,37300.0
2011-05-25 14:00:00,59.66,59.7,59.65,59.66,55300.0,38.594,38.6199,38.5875,38.594,55300.0
2011-05-25 14:05:00,59.66,59.69,59.63,59.68,100800.0,38.594,38.6134,38.5746,38.6069,100800.0
2011-05-25 14:10:00,59.69,59.69,59.66,59.69,103300.0,38.6134,38.6134,38.594,38.6134,103300.0
2011-05-25 14:15:00,59.69,59.73,59.67,59.73,185100.0,38.6134,38.6393,38.6005,38.6393,185100.0
2011-05-25 14:20:00,59.73,59.74,59.7,59.72,148800.0,38.6393,38.6458,38.6199,38.6328,148800.0
2011-05-25 14:25:00,59.72,59.78,59.7,59.77,114400.0,38.6328,38.6716,38.6199,38.6652,114400.0
2011-05-25 14:30:00,59.77,59.79,59.75,59.76,46600.0,38.6652,38.6781,38.6522,38.6587,46600.0
2011-05-25 14:35:00,59.77,59.77,59.69,59.73,164300.0,38.6652,38.6652,38.6134,38.6393,164300.0
2011-05-25 14:40:00,59.74,59.76,59.71,59.76,109900.0,38.6458,38.6587,38.6264,38.6587,109900.0
2011-05-25 14:45:00,59.76,59.76,59.72,59.75,132100.0,38.6587,38.6587,38.6328,38.6522,132100.0
2011-05-25 14:50:00,59.76,59.81,59.74,59.74,89100.0,38.6587,38.691,38.6458,38.6458,89100.0
2011-05-25 14:55:00,59.75,59.78,59.73,59.77,50200.0,38.6522,38.6716,38.6393,38.6652,50200.0
2011-05-25 15:00:00,59.76,59.85,59.73,59.85,111800.0,38.6587,38.7169,38.6393,38.7169,111800.0
2011-05-25 15:05:00,59.85,59.94,59.85,59.89,215000.0,38.7169,38.7751,38.7169,38.7428,215000.0
2011-05-25 15:10:00,59.89,59.96,59.89,59.94,125900.0,38.7428,38.7881,38.7428,38.7751,125900.0
2011-05-25 15:15:00,59.94,59.96,59.9,59.92,199600.0,38.7751,38.7881,38.7493,38.7622,199600.0
2011-05-25 15:20:00,59.93,59.93,59.89,59.9,105200.0,38.7687,38.7687,38.7428,38.7493,105200.0
2011-05-25 15:25:00,59.91,59.93,59.9,59.92,137600.0,38.7557,38.7687,38.7493,38.7622,137600.0
2011-05-25 15:30:00,59.92,59.92,59.87,59.87,97800.0,38.7622,38.7622,38.7299,38.7299,97800.0
2011-05-25 15:35:00,59.87,59.93,59.87,59.88,278300.0,38.7299,38.7687,38.7299,38.7363,278300.0
2011-05-25 15:40:00,59.88,59.92,59.87,59.89,142100.0,38.7363,38.7622,38.7299,38.7428,142100.0
2011-05-25 15:45:00,59.88,59.89,59.82,59.84,360100.0,38.7363,38.7428,38.6975,38.7104,360100.0
2011-05-25 15:50:00,59.83,59.85,59.77,59.78,280800.0,38.704,38.7169,38.6652,38.6716,280800.0
2011-05-25 15:55:00,59.78,59.81,59.74,59.8,1182400.0,38.6716,38.691,38.6458,38.6846,1182400.0
2011-05-26 09:30:00,60.06,60.17,60.05,60.17,738400.0,38.8528,38.9239,38.8463,38.9239,738400.0
2011-05-26 09:35:00,60.17,60.31,60.16,60.3,621100.0,38.9239,39.0145,38.9175,39.008,621100.0
2011-05-26 09:40:00,60.3,60.31,60.22,60.29,203000.0,39.008,39.0145,38.9563,39.0016,203000.0
2011-05-26 09:45:00,60.29,60.29,60.21,60.28,257500.0,39.0016,39.0016,38.9498,38.9951,257500.0
2011-05-26 09:50:00,60.29,60.32,60.08,60.08,362800.0,39.0016,39.021,38.8657,38.8657,362800.0
2011-05-26 09:55:00,60.1,60.1,59.92,59.96,392200.0,38.8786,38.8786,38.7622,38.7881,392200.0
2011-05-26 10:00:00,59.96,60.0,59.88,60.0,541000.0,38.7881,38.814,38.7363,38.814,541000.0
2011-05-26 10:05:00,60.0,60.02,59.89,59.94,205100.0,38.814,38.8269,38.7428,38.7751,205100.0
2011-05-26 10:10:00,59.94,60.0,59.83,59.87,221000.0,38.7751,38.814,38.704,38.7299,221000.0
2011-05-26 10:15:00,59.87,59.96,59.87,59.92,185800.0,38.7299,38.7881,38.7299,38.7622,185800.0
2011-05-26 10:20:00,59.91,60.01,59.84,59.97,211900.0,38.7557,38.8204,38.7104,38.7945,211900.0
2011-05-26 10:25:00,59.97,60.0,59.92,59.96,171600.0,38.7945,38.814,38.7622,38.7881,171600.0
2011-05-26 10:30:00,59.95,59.98,59.88,59.94,255600.0,38.7816,38.801,38.7363,38.7751,255600.0
2011-05-26 10:35:00,59.95,60.07,59.9,60.01,268300.0,38.7816,38.8592,38.7493,38.8204,268300.0
2011-05-26 10:40:00,60.0,60.0,59.88,60.0,233100.0,38.814,38.814,38.7363,38.814,233100.0
2011-05-26 10:45:00,59.98,59.98,59.88,59.9,190600.0,38.801,38.801,38.7363,38.7493,190600.0
2011-05-26 10:50:00,59.9,59.93,59.8,59.85,262600.0,38.7493,38.7687,38.6846,38.7169,262600.0
2011-05-26 10:55:00,59.84,59.84,59.75,59.81,179800.0,38.7104,38.7104,38.6522,38.691,179800.0
2011-05-26 11:00:00,59.81,59.82,59.71,59.74,226100.0,38.691,38.6975,38.6264,38.6458,226100.0
2011-05-26 11:05:00,59.74,59.84,59.72,59.83,187500.0,38.6458,38.7104,38.6328,38.704,187500.0
2011-05-26 11:10:00,59.83,59.86,59.79,59.81,296500.0,38.704,38.7234,38.6781,38.691,296500.0
2011-05-26 11:15:00,59.81,59.92,59.77,59.92,156800.0,38.691,38.7622,38.6652,38.7622,156800.0
2011-05-26 11:20:00,59.92,59.93,59.83,59.87,138800.0,38.7622,38.7687,38.704,38.7299,138800.0
2011-05-26 11:25:00,59.87,59.94,59.87,59.94,156000.0,38.7299,38.7751,38.7299,38.7751,156000.0
2011-05-26 11:30:00,59.94,59.98,59.9,59.9,238000.0,38.7751,38.801,38.7493,38.7493,238000.0
2011-05-26 11:35:00,59.91,59.93,59.81,59.83,95800.0,38.7557,38.7687,38.691,38.704,95800.0
2011-05-26 11:40:00,59.83,59.93,59.82,59.92,83000.0,38.704,38.7687,38.6975,38.7622,83000.0
2011-05-26 11:45:00,59.92,59.93,59.86,59.91,61900.0,38.7622,38.7687,38.7234,38.7557,61900.0
2011-05-26 11:50:00,59.92,59.97,59.9,59.94,119900.0,38.7622,38.7945,38.7493,38.7751,119900.0
2011-05-26 11:55:00,59.94,59.99,59.94,59.95,87500.0,38.7751,38.8075,38.7751,38.7816,87500.0
2011-05-26 12:00:00,59.95,59.96,59.93,59.93,42000.0,38.7816,38.7881,38.7687,38.7687,42000.0
2011-05-26 12:05:00,59.93,59.97,59.92,59.94,118900.0,38.7687,38.7945,38.7622,38.7751,118900.0
2011-05-26 12:10:00,59.93,60.05,59.92,60.0,201200.0,38.7687,38.8463,38.7622,38.814,201200.0
2011-05-26 12:15:00,60.0,60.05,59.98,60.02,93300.0,38.814,38.8463,38.801,38.8269,93300.0
2011-05-26 12:20:00,60.03,60.06,60.0,60.02,190900.0,38.8334,38.8528,38.814,38.8269,190900.0
2011-05-26 12:25:00,60.02,60.07,60.02,60.05,151800.0,38.8269,38.8592,38.8269,38.8463,151800.0
2011-05-26 12:30:00,60.05,60.07,60.01,60.01,149300.0,38.8463,38.8592,38.8204,38.8204,149300.0
2011-05-26 12:35:00,60.01,60.04,59.98,60.03,126500.0,38.8204,38.8398,38.801,38.8334,126500.0
2011-05-26 12:40:00,60.03,60.1,60.01,60.08,116000.0,38.8334,38.8786,38.8204,38.8657,116000.0
2011-05-26 12:45:00,60.08,60.19,60.07,60.19,167200.0,38.8657,38.9369,38.8592,38.9369,167200.0
2011-05-26 12:50:00,60.19,60.2,60.14,60.14,83300.0,38.9369,38.9433,38.9045,38.9045,83300.0
2011-05-26 12:55:00,60.14,60.16,60.14,60.15,132500.0,38.9045,38.9175,38.9045,38.911,132500.0
2011-05-26 13:00:00,60.14,60.2,60.14,60.19,785000.0,38.9045,38.9433,38.9045,38.9369,785000.0
2011-05-26 13:05:00,60.2,60.2,60.15,60.17,96600.0,38.9433,38.9433,38.911,38.9239,96600.0
2011-05-26 13:10:00,60.17,60.19,60.14,60.16,183100.0,38.9239,38.9369,38.9045,38.9175,183100.0
2011-05-26 13:15:00,60.17,60.28,60.17,60.25,330100.0,38.9239,38.9951,38.9239,38.9757,330100.0
2011-05-26 13:20:00,60.26,60.34,60.25,60.34,124600.0,38.9821,39.0339,38.9757,39.0339,124600.0
2011-05-26 13:25:00,60.34,60.36,60.08,60.32,195500.0,39.0339,39.0468,38.8657,39.021,195500.0
2011-05-26 13:30:00,60.32,60.34,60.28,60.34,206200.0,39.021,39.0339,38.9951,39.0339,206200.0
2011-05-26 13:35:00,60.33,60.34,60.27,60.31,118800.0,39.0274,39.0339,38.9886,39.0145,118800.0
2011-05-26 13:40:00,60.31,60.31,60.27,60.3,81500.0,39.0145,39.0145,38.9886,39.008,81500.0
2011-05-26 13:45:00,60.3,60.31,60.26,60.26,84600.0,39.008,39.0145,38.9821,38.9821,84600.0
2011-05-26 13:50:00,60.26,60.32,60.24,60.25,111400.0,38.9821,39.021,38.9692,38.9757,111400.0
2011-05-26 13:55:00,60.25,60.27,60.23,60.26,101900.0,38.9757,38.9886,38.9627,38.9821,101900.0
2011-05-26 14:00:00,60.26,60.31,60.26,60.29,56700.0,38.9821,39.0145,38.9821,39.0016,56700.0
2011-05-26 14:05:00,60.29,60.3,60.27,60.29,30400.0,39.0016,39.008,38.9886,39.0016,30400.0
2011-05-26 14:10:00,60.29,60.33,60.27,60.32,98600.0,39.0016,39.0274,38.9886,39.021,98600.0
2011-05-26 14:15:00,60.32,60.33,60.28,60.3,78700.0,39.021,39.0274,38.9951,39.008,78700.0
2011-05-26 14:20:00,60.29,60.35,60.27,60.32,211400.0,39.0016,39.0404,38.9886,39.021,211400.0
2011-05-26 14:25:00,60.32,60.4,60.32,60.4,124200.0,39.021,39.0727,39.021,39.0727,124200.0
2011-05-26 14:30:00,60.39,60.48,60.39,60.47,368300.0,39.0662,39.1245,39.0662,39.118,368300.0
2011-05-26 14:35:00,60.47,60.51,60.44,60.46,161100.0,39.118,39.1439,39.0986,39.1115,161100.0
2011-05-26 14:40:00,60.45,60.47,60.43,60.44,129100.0,39.1051,39.118,39.0921,39.0986,129100.0
2011-05-26 14:45:00,60.45,60.48,60.43,60.46,287800.0,39.1051,39.1245,39.0921,39.1115,287800.0
2011-05-26 14:50:00,60.47,60.47,60.41,60.42,180100.0,39.118,39.118,39.0792,39.0857,180100.0
2011-05-26 14:55:00,60.42,60.48,60.42,60.47,234100.0,39.0857,39.1245,39.0857,39.118,234100.0
2011-05-26 15:00:00,60.47,60.48,60.45,60.45,221900.0,39.118,39.1245,39.1051,39.1051,221900.0
2011-05-26 15:05:00,60.46,60.46,60.39,60.39,146200.0,39.1115,39.1115,39.0662,39.0662,146200.0
2011-05-26 15:10:00,60.39,60.4,60.32,60.35,259700.0,39.0662,39.0727,39.021,39.0404,259700.0
2011-05-26 15:15:00,60.34,60.4,60.34,60.39,208800.0,39.0339,39.0727,39.0339,39.0662,208800.0
2011-05-26 15:20:00,60.39,60.43,60.36,60.42,252000.0,39.0662,39.0921,39.0468,39.0857,252000.0
2011-05-26 15:25:00,60.42,60.48,60.41,60.45,168800.0,39.0857,39.1245,39.0792,39.1051,168800.0
2011-05-26 15:30:00,60.45,60.48,60.42,60.44,233500.0,39.1051,39.1245,39.0857,39.0986,233500.0
2011-05-26 15:35:00,60.43,60.46,60.41,60.45,293700.0,39.0921,39.1115,39.0792,39.1051,293700.0
2011-05-26 15:40:00,60.45,60.48,60.43,60.43,352600.0,39.1051,39.1245,39.0921,39.0921,352600.0
2011-05-26 15:45:00,60.43,60.43,60.35,60.37,345900.0,39.0921,39.0921,39.0404,39.0533,345900.0
2011-05-26 15:50:00,60.37,60.41,60.36,60.37,401300.0,39.0533,39.0792,39.0468,39.0533,401300.0
2011-05-26 15:55:00,60.37,60.4,60.34,60.4,1065300.0,39.0533,39.0727,39.0339,39.0727,1065300.0
2011-05-27 09:30:00,60.68,60.71,60.64,60.65,346600.0,39.2538,39.2733,39.228,39.2344,346600.0
2011-05-27 09:35:00,60.65,60.74,60.65,60.7,80300.0,39.2344,39.2927,39.2344,39.2668,80300.0
2011-05-27 09:40:00,60.71,60.74,60.68,60.74,113700.0,39.2733,39.2927,39.2538,39.2927,113700.0
2011-05-27 09:45:00,60.74,60.8,60.7,60.72,194100.0,39.2927,39.3315,39.2668,39.2797,194100.0
2011-05-27 09:50:00,60.73,60.74,60.64,60.71,232600.0,39.2862,39.2927,39.228,39.2733,232600.0
2011-05-27 09:55:00,60.71,60.78,60.7,60.72,187000.0,39.2733,39.3185,39.2668,39.2797,187000.0
2011-05-27 10:00:00,60.71,60.73,60.59,60.65,769700.0,39.2733,39.2862,39.1956,39.2344,769700.0
2011-05-27 10:05:00,60.65,60.74,60.64,60.69,508400.0,39.2344,39.2927,39.228,39.2603,508400.0
2011-05-27 10:10:00,60.7,60.72,60.62,60.63,133000.0,39.2668,39.2797,39.215,39.2215,133000.0
2011-05-27 10:15:00,60.62,60.7,60.62,60.7,247500.0,39.215,39.2668,39.215,39.2668,247500.0
2011-05-27 10:20:00,60.7,60.7,60.63,60.64,160500.0,39.2668,39.2668,39.2215,39.228,160500.0
2011-05-27 10:25:00,60.64,60.74,60.63,60.73,120400.0,39.228,39.2927,39.2215,39.2862,120400.0
2011-05-27 10:30:00,60.73,60.73,60.67,60.67,115200.0,39.2862,39.2862,39.2474,39.2474,115200.0
2011-05-27 10:35:00,60.67,60.7,60.63,60.65,253900.0,39.2474,39.2668,39.2215,39.2344,253900.0
2011-05-27 10:40:00,60.65,60.72,60.63,60.72,146200.0,39.2344,39.2797,39.2215,39.2797,146200.0
2011-05-27 10:45:00,60.72,60.76,60.7,60.75,102800.0,39.2797,39.3056,39.2668,39.2991,102800.0
2011-05-27 10:50:00,60.76,60.79,60.73,60.77,160700.0,39.3056,39.325,39.2862,39.3121,160700.0
2011-05-27 10:55:00,60.77,60.86,60.76,60.84,144800.0,39.3121,39.3703,39.3056,39.3573,144800.0
2011-05-27 11:00:00,60.84,60.99,60.83,60.96,349200.0,39.3573,39.4544,39.3509,39.435,349200.0
2011-05-27 11:05:00,60.96,60.97,60.91,60.93,303100.0,39.435,39.4414,39.4026,39.4156,303100.0
2011-05-27 11:10:00,60.93,60.96,60.86,60.87,279500.0,39.4156,39.435,39.3703,39.3768,279500.0
2011-05-27 11:15:00,60.87,60.93,60.86,60.93,119800.0,39.3768,39.4156,39.3703,39.4156,119800.0
2011-05-27 11:20:00,60.92,60.97,60.91,60.92,389700.0,39.4091,39.4414,39.4026,39.4091,389700.0
2011-05-27 11:25:00,60.91,60.94,60.85,60.88,224800.0,39.4026,39.422,39.3638,39.3832,224800.0
2011-05-27 11:30:00,60.88,60.93,60.86,60.89,607800.0,39.3832,39.4156,39.3703,39.3897,607800.0
2011-05-27 11:35:00,60.89,60.92,60.86,60.88,428200.0,39.3897,39.4091,39.3703,39.3832,428200.0
2011-05-27 11:40:00,60.88,60.93,60.87,60.92,532100.0,39.3832,39.4156,39.3768,39.4091,532100.0
2011-05-27 11:45:00,60.91,60.97,60.91,60.96,168300.0,39.4026,39.4414,39.4026,39.435,168300.0
2011-05-27 11:50:00,60.96,60.99,60.95,60.98,220300.0,39.435,39.4544,39.4285,39.4479,220300.0
2011-05-27 11:55:00,60.98,60.99,60.94,60.95,291700.0,39.4479,39.4544,39.422,39.4285,291700.0
2011-05-27 12:00:00,60.96,60.98,60.82,60.84,701600.0,39.435,39.4479,39.3444,39.3573,701600.0
2011-05-27 12:05:00,60.84,60.87,60.82,60.86,193000.0,39.3573,39.3768,39.3444,39.3703,193000.0
2011-05-27 12:10:00,60.86,60.88,60.82,60.85,101700.0,39.3703,39.3832,39.3444,39.3638,101700.0
2011-05-27 12:15:00,60.86,60.9,60.85,60.89,99600.0,39.3703,39.3962,39.3638,39.3897,99600.0
2011-05-27 12:20:00,60.89,60.91,60.86,60.87,126600.0,39.3897,39.4026,39.3703,39.3768,126600.0
2011-05-27 12:25:00,60.87,60.9,60.85,60.88,178800.0,39.3768,39.3962,39.3638,39.3832,178800.0
2011-05-27 12:30:00,60.89,60.93,60.88,60.9,130100.0,39.3897,39.4156,39.3832,39.3962,130100.0
2011-05-27 12:35:00,60.9,60.94,60.9,60.94,89400.0,39.3962,39.422,39.3962,39.422,89400.0
2011-05-27 12:40:00,60.94,60.94,60.9,60.93,91800.0,39.422,39.422,39.3962,39.4156,91800.0
2011-05-27 12:45:00,60.93,60.93,60.89,60.91,122600.0,39.4156,39.4156,39.3897,39.4026,122600.0
2011-05-27 12:50:00,60.92,60.92,60.87,60.87,158100.0,39.4091,39.4091,39.3768,39.3768,158100.0
2011-05-27 12:55:00,60.88,60.88,60.81,60.82,246000.0,39.3832,39.3832,39.3379,39.3444,246000.0
2011-05-27 13:00:00,60.82,60.87,60.79,60.84,747800.0,39.3444,39.3768,39.325,39.3573,747800.0
2011-05-27 13:05:00,60.84,60.85,60.82,60.85,63100.0,39.3573,39.3638,39.3444,39.3638,63100.0
2011-05-27 13:10:00,60.85,60.86,60.8,60.8,153500.0,39.3638,39.3703,39.3315,39.3315,153500.0
2011-05-27 13:15:00,60.8,60.82,60.78,60.79,245900.0,39.3315,39.3444,39.3185,39.325,245900.0
2011-05-27 13:20:00,60.79,60.81,60.77,60.79,131600.0,39.325,39.3379,39.3121,39.325,131600.0
2011-05-27 13:25:00,60.79,60.8,60.77,60.79,123100.0,39.325,39.3315,39.3121,39.325,123100.0
2011-05-27 13:30:00,60.79,60.81,60.76,60.77,75900.0,39.325,39.3379,39.3056,39.3121,75900.0
2011-05-27 13:35:00,60.77,60.77,60.73,60.74,175900.0,39.3121,39.3121,39.2862,39.2927,175900.0
2011-05-27 13:40:00,60.74,60.77,60.74,60.76,100400.0,39.2927,39.3121,39.2927,39.3056,100400.0
2011-05-27 13:45:00,60.75,60.79,60.75,60.79,119000.0,39.2991,39.325,39.2991,39.325,119000.0
2011-05-27 13:50:00,60.78,60.81,60.76,60.81,71600.0,39.3185,39.3379,39.3056,39.3379,71600.0
2011-05-27 13:55:00,60.81,60.82,60.79,60.8,180800.0,39.3379,39.3444,39.325,39.3315,180800.0
2011-05-27 14:00:00,60.8,60.83,60.78,60.78,393100.0,39.3315,39.3509,39.3185,39.3185,393100.0
2011-05-27 14:05:00,60.78,60.81,60.77,60.79,108400.0,39.3185,39.3379,39.3121,39.325,108400.0
2011-05-27 14:10:00,60.8,60.82,60.79,60.81,68300.0,39.3315,39.3444,39.325,39.3379,68300.0
2011-05-27 14:15:00,60.81,60.82,60.8,60.82,29200.0,39.3379,39.3444,39.3315,39.3444,29200.0
2011-05-27 14:20:00,60.82,60.84,60.81,60.83,48300.0,39.3444,39.3573,39.3379,39.3509,48300.0
2011-05-27 14:25:00,60.82,60.83,60.81,60.83,40700.0,39.3444,39.3509,39.3379,39.3509,40700.0
2011-05-27 14:30:00,60.83,60.83,60.8,60.82,74400.0,39.3509,39.3509,39.3315,39.3444,74400.0
2011-05-27 14:35:00,60.83,60.86,60.82,60.84,37300.0,39.3509,39.3703,39.3444,39.3573,37300.0
2011-05-27 14:40:00,60.84,60.84,60.74,60.74,87800.0,39.3573,39.3573,39.2927,39.2927,87800.0
2011-05-27 14:45:00,60.74,60.75,60.71,60.72,68600.0,39.2927,39.2991,39.2733,39.2797,68600.0
2011-05-27 14:50:00,60.72,60.75,60.72,60.75,47300.0,39.2797,39.2991,39.2797,39.2991,47300.0
2011-05-27 14:55:00,60.75,60.75,60.72,60.73,56600.0,39.2991,39.2991,39.2797,39.2862,56600.0
2011-05-27 15:00:00,60.74,60.75,60.7,60.74,173300.0,39.2927,39.2991,39.2668,39.2927,173300.0
2011-05-27 15:05:00,60.74,60.76,60.73,60.75,56400.0,39.2927,39.3056,39.2862,39.2991,56400.0
2011-05-27 15:10:00,60.75,60.79,60.75,60.77,65700.0,39.2991,39.325,39.2991,39.3121,65700.0
2011-05-27 15:15:00,60.76,60.8,60.76,60.79,68000.0,39.3056,39.3315,39.3056,39.325,68000.0
2011-05-27 15:20:00,60.79,60.8,60.78,60.79,69100.0,39.325,39.3315,39.3185,39.325,69100.0
2011-05-27 15:25:00,60.8,60.83,60.78,60.81,194500.0,39.3315,39.3509,39.3185,39.3379,194500.0
2011-05-27 15:30:00,60.81,60.82,60.78,60.82,425300.0,39.3379,39.3444,39.3185,39.3444,425300.0
2011-05-27 15:35:00,60.82,60.84,60.79,60.79,267500.0,39.3444,39.3573,39.325,39.325,267500.0
2011-05-27 15:40:00,60.79,60.8,60.76,60.76,157200.0,39.325,39.3315,39.3056,39.3056,157200.0
2011-05-27 15:45:00,60.76,60.8,60.76,60.77,178800.0,39.3056,39.3315,39.3056,39.3121,178800.0
2011-05-27 15:50:00,60.77,60.77,60.71,60.73,242200.0,39.3121,39.3121,39.2733,39.2862,242200.0
2011-05-27 15:55:00,60.73,60.77,60.72,60.76,681300.0,39.2862,39.3121,39.2797,39.3056,681300.0
2011-05-31 09:30:00,61.81,61.87,61.8,61.83,820600.0,39.9848,40.0237,39.9784,39.9978,820600.0
2011-05-31 09:35:00,61.83,61.85,61.81,61.81,368000.0,39.9978,40.0107,39.9848,39.9848,368000.0
2011-05-31 09:40:00,61.82,61.84,61.77,61.77,634500.0,39.9913,40.0042,39.959,39.959,634500.0
2011-05-31 09:45:00,61.77,61.79,61.73,61.75,290000.0,39.959,39.9719,39.9331,39.946,290000.0
2011-05-31 09:50:00,61.76,61.82,61.76,61.78,541200.0,39.9525,39.9913,39.9525,39.9654,541200.0
2011-05-31 09:55:00,61.78,61.78,61.73,61.74,467700.0,39.9654,39.9654,39.9331,39.9396,467700.0
2011-05-31 10:00:00,61.74,61.76,61.66,61.66,429000.0,39.9396,39.9525,39.8878,39.8878,429000.0
2011-05-31 10:05:00,61.66,61.73,61.66,61.72,397200.0,39.8878,39.9331,39.8878,39.9266,397200.0
2011-05-31 10:10:00,61.73,61.78,61.7,61.72,293900.0,39.9331,39.9654,39.9137,39.9266,293900.0
2011-05-31 10:15:00,61.72,61.73,61.68,61.72,391300.0,39.9266,39.9331,39.9007,39.9266,391300.0
2011-05-31 10:20:00,61.72,61.73,61.57,61.61,464400.0,39.9266,39.9331,39.8296,39.8555,464400.0
2011-05-31 10:25:00,61.62,61.67,61.56,61.65,255700.0,39.8619,39.8943,39.8231,39.8813,255700.0
2011-05-31 10:30:00,61.65,61.66,61.54,61.62,375400.0,39.8813,39.8878,39.8102,39.8619,375400.0
2011-05-31 10:35:00,61.62,61.63,61.54,61.56,323000.0,39.8619,39.8684,39.8102,39.8231,323000.0
2011-05-31 10:40:00,61.57,61.65,61.57,61.64,253300.0,39.8296,39.8813,39.8296,39.8749,253300.0
2011-05-31 10:45:00,61.65,61.67,61.62,61.64,233500.0,39.8813,39.8943,39.8619,39.8749,233500.0
2011-05-31 10:50:00,61.64,61.64,61.57,61.63,368600.0,39.8749,39.8749,39.8296,39.8684,368600.0
2011-05-31 10:55:00,61.63,61.63,61.56,61.56,243300.0,39.8684,39.8684,39.8231,39.8231,243300.0
2011-05-31 11:00:00,61.55,61.59,61.52,61.58,232100.0,39.8166,39.8425,39.7972,39.8361,232100.0
2011-05-31 11:05:00,61.58,61.62,61.54,61.56,715000.0,39.8361,39.8619,39.8102,39.8231,715000.0
2011-05-31 11:10:00,61.56,61.63,61.55,61.63,681300.0,39.8231,39.8684,39.8166,39.8684,681300.0
2011-05-31 11:15:00,61.62,61.64,61.6,61.61,281600.0,39.8619,39.8749,39.849,39.8555,281600.0
2011-05-31 11:20:00,61.61,61.64,61.6,61.63,224800.0,39.8555,39.8749,39.849,39.8684,224800.0
2011-05-31 11:25:00,61.63,61.64,61.55,61.59,803400.0,39.8684,39.8749,39.8166,39.8425,803400.0
2011-05-31 11:30:00,61.58,61.67,61.55,61.65,885800.0,39.8361,39.8943,39.8166,39.8813,885800.0
2011-05-31 11:35:00,61.65,61.67,61.6,61.6,276700.0,39.8813,39.8943,39.849,39.849,276700.0
2011-05-31 11:40:00,61.6,61.66,61.6,61.65,221800.0,39.849,39.8878,39.849,39.8813,221800.0
2011-05-31 11:45:00,61.65,61.66,61.62,61.63,76500.0,39.8813,39.8878,39.8619,39.8684,76500.0
2011-05-31 11:50:00,61.63,61.64,61.61,61.61,95600.0,39.8684,39.8749,39.8555,39.8555,95600.0
2011-05-31 11:55:00,61.62,61.62,61.54,61.58,124100.0,39.8619,39.8619,39.8102,39.8361,124100.0
2011-05-31 12:00:00,61.57,61.58,61.48,61.51,689200.0,39.8296,39.8361,39.7714,39.7908,689200.0
2011-05-31 12:05:00,61.51,61.59,61.5,61.59,221400.0,39.7908,39.8425,39.7843,39.8425,221400.0
2011-05-31 12:10:00,61.58,61.58,61.54,61.55,141200.0,39.8361,39.8361,39.8102,39.8166,141200.0
2011-05-31 12:15:00,61.54,61.54,61.48,61.51,123000.0,39.8102,39.8102,39.7714,39.7908,123000.0
2011-05-31 12:20:00,61.52,61.55,61.48,61.53,218100.0,39.7972,39.8166,39.7714,39.8037,218100.0
2011-05-31 12:25:00,61.53,61.57,61.53,61.56,170800.0,39.8037,39.8296,39.8037,39.8231,170800.0
2011-05-31 12:30:00,61.55,61.56,61.45,61.47,320500.0,39.8166,39.8231,39.752,39.7649,320500.0
2011-05-31 12:35:00,61.47,61.5,61.47,61.48,41600.0,39.7649,39.7843,39.7649,39.7714,41600.0
2011-05-31 12:40:00,61.49,61.52,61.47,61.5,226000.0,39.7778,39.7972,39.7649,39.7843,226000.0
2011-05-31 12:45:00,61.5,61.52,61.49,61.51,134400.0,39.7843,39.7972,39.7778,39.7908,134400.0
2011-05-31 12:50:00,61.51,61.56,61.48,61.53,103300.0,39.7908,39.8231,39.7714,39.8037,103300.0
2011-05-31 12:55:00,61.53,61.54,61.48,61.49,81500.0,39.8037,39.8102,39.7714,39.7778,81500.0
2011-05-31 13:00:00,61.49,61.55,61.49,61.54,62700.0,39.7778,39.8166,39.7778,39.8102,62700.0
2011-05-31 13:05:00,61.54,61.55,61.51,61.55,124500.0,39.8102,39.8166,39.7908,39.8166,124500.0
2011-05-31 13:10:00,61.55,61.58,61.54,61.58,168100.0,39.8166,39.8361,39.8102,39.8361,168100.0
2011-05-31 13:15:00,61.57,61.6,61.56,61.6,154400.0,39.8296,39.849,39.8231,39.849,154400.0
2011-05-31 13:20:00,61.6,61.62,61.57,61.6,457500.0,39.849,39.8619,39.8296,39.849,457500.0
2011-05-31 13:25:00,61.6,61.6,61.57,61.57,120200.0,39.849,39.849,39.8296,39.8296,120200.0
2011-05-31 13:30:00,61.58,61.6,61.57,61.6,93000.0,39.8361,39.849,39.8296,39.849,93000.0
2011-05-31 13:35:00,61.59,61.65,61.58,61.58,209300.0,39.8425,39.8813,39.8361,39.8361,209300.0
2011-05-31 13:40:00,61.57,61.63,61.54,61.62,455900.0,39.8296,39.8684,39.8102,39.8619,455900.0
2011-05-31 13:45:00,61.63,61.67,61.62,61.64,347800.0,39.8684,39.8943,39.8619,39.8749,347800.0
2011-05-31 13:50:00,61.63,61.69,61.63,61.67,275900.0,39.8684,39.9072,39.8684,39.8943,275900.0
2011-05-31 13:55:00,61.67,61.7,61.67,61.69,158300.0,39.8943,39.9137,39.8943,39.9072,158300.0
2011-05-31 14:00:00,61.69,61.69,61.65,61.66,145200.0,39.9072,39.9072,39.8813,39.8878,145200.0
2011-05-31 14:05:00,61.66,61.69,61.65,61.69,113400.0,39.8878,39.9072,39.8813,39.9072,113400.0
2011-05-31 14:10:00,61.69,61.71,61.65,61.7,567900.0,39.9072,39.9202,39.8813,39.9137,567900.0
2011-05-31 14:15:00,61.7,61.7,61.66,61.67,637100.0,39.9137,39.9137,39.8878,39.8943,637100.0
2011-05-31 14:20:00,61.67,61.68,61.64,61.66,200000.0,39.8943,39.9007,39.8749,39.8878,200000.0
2011-05-31 14:25:00,61.66,61.67,61.62,61.63,56400.0,39.8878,39.8943,39.8619,39.8684,56400.0
2011-05-31 14:30:00,61.63,61.63,61.58,61.6,28300.0,39.8684,39.8684,39.8361,39.849,28300.0
2011-05-31 14:35:00,61.6,61.61,61.6,61.6,18000.0,39.849,39.8555,39.849,39.849,18000.0
2011-05-31 14:40:00,61.6,61.65,61.6,61.63,41600.0,39.849,39.8813,39.849,39.8684,41600.0
2011-05-31 14:45:00,61.63,61.65,61.6,61.6,42500.0,39.8684,39.8813,39.849,39.849,42500.0
2011-05-31 14:50:00,61.6,61.64,61.59,61.61,48700.0,39.849,39.8749,39.8425,39.8555,48700.0
2011-05-31 14:55:00,61.62,61.63,61.6,61.62,44900.0,39.8619,39.8684,39.849,39.8619,44900.0
2011-05-31 15:00:00,61.62,61.62,61.58,61.58,68700.0,39.8619,39.8619,39.8361,39.8361,68700.0
2011-05-31 15:05:00,61.58,61.58,61.56,61.57,88700.0,39.8361,39.8361,39.8231,39.8296,88700.0
2011-05-31 15:10:00,61.57,61.58,61.55,61.56,90300.0,39.8296,39.8361,39.8166,39.8231,90300.0
2011-05-31 15:15:00,61.57,61.61,61.56,61.6,158900.0,39.8296,39.8555,39.8231,39.849,158900.0
2011-05-31 15:20:00,61.6,61.66,61.59,61.65,449500.0,39.849,39.8878,39.8425,39.8813,449500.0
2011-05-31 15:25:00,61.65,61.68,61.65,61.67,160000.0,39.8813,39.9007,39.8813,39.8943,160000.0
2011-05-31 15:30:00,61.66,61.68,61.63,61.68,300700.0,39.8878,39.9007,39.8684,39.9007,300700.0
2011-05-31 15:35:00,61.68,61.68,61.66,61.67,307500.0,39.9007,39.9007,39.8878,39.8943,307500.0
2011-05-31 15:40:00,61.67,61.82,61.66,61.82,603500.0,39.8943,39.9913,39.8878,39.9913,603500.0
2011-05-31 15:45:00,61.8,61.85,61.8,61.84,1078700.0,39.9784,40.0107,39.9784,40.0042,1078700.0
2011-05-31 15:50:00,61.84,61.91,61.83,61.9,1466100.0,40.0042,40.0495,39.9978,40.0431,1466100.0
2011-05-31 15:55:00,61.9,62.03,61.89,62.02,3505200.0,40.0431,40.1272,40.0366,40.1207,3505200.0
2011-06-01 09:30:00,61.72,61.77,61.7,61.73,571100.0,39.9266,39.959,39.9137,39.9331,571100.0
2011-06-01 09:35:00,61.73,61.76,61.7,61.74,534100.0,39.9331,39.9525,39.9137,39.9396,534100.0
2011-06-01 09:40:00,61.74,61.79,61.71,61.72,376100.0,39.9396,39.9719,39.9202,39.9266,376100.0
2011-06-01 09:45:00,61.73,61.76,61.69,61.69,429600.0,39.9331,39.9525,39.9072,39.9072,429600.0
2011-06-01 09:50:00,61.68,61.71,61.65,61.69,338200.0,39.9007,39.9202,39.8813,39.9072,338200.0
2011-06-01 09:55:00,61.68,61.72,61.64,61.66,212700.0,39.9007,39.9266,39.8749,39.8878,212700.0
2011-06-01 10:00:00,61.65,61.66,61.5,61.56,1074200.0,39.8813,39.8878,39.7843,39.8231,1074200.0
2011-06-01 10:05:00,61.56,61.61,61.52,61.54,507300.0,39.8231,39.8555,39.7972,39.8102,507300.0
2011-06-01 10:10:00,61.54,61.54,61.37,61.43,729000.0,39.8102,39.8102,39.7002,39.739,729000.0
2011-06-01 10:15:00,61.42,61.47,61.39,61.46,463600.0,39.7325,39.7649,39.7131,39.7584,463600.0
2011-06-01 10:20:00,61.45,61.52,61.42,61.46,590600.0,39.752,39.7972,39.7325,39.7584,590600.0
2011-06-01 10:25:00,61.46,61.46,61.39,61.39,202100.0,39.7584,39.7584,39.7131,39.7131,202100.0
2011-06-01 10:30:00,61.39,61.45,61.36,61.37,373800.0,39.7131,39.752,39.6937,39.7002,373800.0
2011-06-01 10:35:00,61.37,61.42,61.35,61.35,342000.0,39.7002,39.7325,39.6873,39.6873,342000.0
2011-06-01 10:40:00,61.36,61.41,61.3,61.34,348700.0,39.6937,39.7261,39.6549,39.6808,348700.0
2011-06-01 10:45:00,61.34,61.37,61.26,61.27,216500.0,39.6808,39.7002,39.629,39.6355,216500.0
2011-06-01 10:50:00,61.27,61.28,61.18,61.25,502300.0,39.6355,39.642,39.5773,39.6226,502300.0
2011-06-01 10:55:00,61.25,61.32,61.22,61.32,143200.0,39.6226,39.6679,39.6032,39.6679,143200.0
2011-06-01 11:00:00,61.32,61.35,61.3,61.32,131400.0,39.6679,39.6873,39.6549,39.6679,131400.0
2011-06-01 11:05:00,61.32,61.42,61.32,61.4,198400.0,39.6679,39.7325,39.6679,39.7196,198400.0
2011-06-01 11:10:00,61.39,61.41,61.35,61.37,222800.0,39.7131,39.7261,39.6873,39.7002,222800.0
2011-06-01 11:15:00,61.37,61.38,61.34,61.35,159500.0,39.7002,39.7067,39.6808,39.6873,159500.0
2011-06-01 11:20:00,61.35,61.41,61.34,61.4,185700.0,39.6873,39.7261,39.6808,39.7196,185700.0
2011-06-01 11:25:00,61.4,61.57,61.38,61.56,1009000.0,39.7196,39.8296,39.7067,39.8231,1009000.0
2011-06-01 11:30:00,61.56,61.58,61.43,61.44,1076100.0,39.8231,39.8361,39.739,39.7455,1076100.0
2011-06-01 11:35:00,61.44,61.44,61.37,61.37,347700.0,39.7455,39.7455,39.7002,39.7002,347700.0
2011-06-01 11:40:00,61.38,61.4,61.36,61.37,144400.0,39.7067,39.7196,39.6937,39.7002,144400.0
2011-06-01 11:45:00,61.37,61.4,61.32,61.34,199000.0,39.7002,39.7196,39.6679,39.6808,199000.0
2011-06-01 11:50:00,61.34,61.36,61.3,61.31,213200.0,39.6808,39.6937,39.6549,39.6614,213200.0
2011-06-01 11:55:00,61.3,61.34,61.3,61.3,58300.0,39.6549,39.6808,39.6549,39.6549,58300.0
2011-06-01 12:00:00,61.3,61.36,61.29,61.29,132900.0,39.6549,39.6937,39.6485,39.6485,132900.0
2011-06-01 12:05:00,61.28,61.29,61.16,61.17,358800.0,39.642,39.6485,39.5644,39.5708,358800.0
2011-06-01 12:10:00,61.17,61.17,61.06,61.1,102300.0,39.5708,39.5708,39.4997,39.5255,102300.0
2011-06-01 12:15:00,61.1,61.12,61.06,61.08,200200.0,39.5255,39.5385,39.4997,39.5126,200200.0
2011-06-01 12:20:00,61.08,61.15,61.04,61.15,162600.0,39.5126,39.5579,39.4867,39.5579,162600.0
2011-06-01 12:25:00,61.14,61.15,61.1,61.1,249200.0,39.5514,39.5579,39.5255,39.5255,249200.0
2011-06-01 12:30:00,61.1,61.18,61.09,61.16,252900.0,39.5255,39.5773,39.5191,39.5644,252900.0
2011-06-01 12:35:00,61.16,61.21,61.15,61.21,182000.0,39.5644,39.5967,39.5579,39.5967,182000.0
2011-06-01 12:40:00,61.21,61.22,61.14,61.16,116000.0,39.5967,39.6032,39.5514,39.5644,116000.0
2011-06-01 12:45:00,61.16,61.18,61.15,61.18,41300.0,39.5644,39.5773,39.5579,39.5773,41300.0
2011-06-01 12:50:00,61.18,61.18,61.13,61.16,94500.0,39.5773,39.5773,39.5449,39.5644,94500.0
2011-06-01 12:55:00,61.15,61.16,61.06,61.11,204600.0,39.5579,39.5644,39.4997,39.532,204600.0
2011-06-01 13:00:00,61.11,61.17,61.11,61.15,87400.0,39.532,39.5708,39.532,39.5579,87400.0
2011-06-01 13:05:00,61.15,61.15,61.09,61.1,64300.0,39.5579,39.5579,39.5191,39.5255,64300.0
2011-06-01 13:10:00,61.11,61.11,60.97,61.0,212400.0,39.532,39.532,39.4414,39.4609,212400.0
2011-06-01 13:15:00,60.99,61.05,60.95,61.03,273400.0,39.4544,39.4932,39.4285,39.4803,273400.0
2011-06-01 13:20:00,61.03,61.05,60.96,60.99,148000.0,39.4803,39.4932,39.435,39.4544,148000.0
2011-06-01 13:25:00,60.99,61.01,60.83,60.9,462300.0,39.4544,39.4673,39.3509,39.3962,462300.0
2011-06-01 13:30:00,60.89,60.95,60.82,60.94,138600.0,39.3897,39.4285,39.3444,39.422,138600.0
2011-06-01 13:35:00,60.94,61.0,60.91,60.99,131200.0,39.422,39.4609,39.4026,39.4544,131200.0
2011-06-01 13:40:00,60.99,61.02,60.96,61.02,201400.0,39.4544,39.4738,39.435,39.4738,201400.0
2011-06-01 13:45:00,61.01,61.03,60.96,61.01,201900.0,39.4673,39.4803,39.435,39.4673,201900.0
2011-06-01 13:50:00,61.01,61.03,60.95,60.96,166800.0,39.4673,39.4803,39.4285,39.435,166800.0
2011-06-01 13:55:00,60.96,61.05,60.95,61.04,176900.0,39.435,39.4932,39.4285,39.4867,176900.0
2011-06-01 14:00:00,61.03,61.03,60.98,61.02,89800.0,39.4803,39.4803,39.4479,39.4738,89800.0
2011-06-01 14:05:00,61.02,61.02,60.96,60.97,143200.0,39.4738,39.4738,39.435,39.4414,143200.0
2011-06-01 14:10:00,60.97,60.98,60.88,60.92,198300.0,39.4414,39.4479,39.3832,39.4091,198300.0
2011-06-01 14:15:00,60.91,60.97,60.88,60.97,141400.0,39.4026,39.4414,39.3832,39.4414,141400.0
2011-06-01 14:20:00,60.97,61.0,60.95,60.96,71500.0,39.4414,39.4609,39.4285,39.435,71500.0
2011-06-01 14:25:00,60.97,60.98,60.93,60.93,200600.0,39.4414,39.4479,39.4156,39.4156,200600.0
2011-06-01 14:30:00,60.93,60.93,60.83,60.87,306800.0,39.4156,39.4156,39.3509,39.3768,306800.0
2011-06-01 14:35:00,60.86,60.9,60.83,60.9,128400.0,39.3703,39.3962,39.3509,39.3962,128400.0
2011-06-01 14:40:00,60.89,60.9,60.8,60.84,77700.0,39.3897,39.3962,39.3315,39.3573,77700.0
2011-06-01 14:45:00,60.84,60.88,60.78,60.84,255200.0,39.3573,39.3832,39.3185,39.3573,255200.0
2011-06-01 14:50:00,60.84,60.88,60.81,60.88,107300.0,39.3573,39.3832,39.3379,39.3832,107300.0
2011-06-01 14:55:00,60.89,60.9,60.85,60.89,165400.0,39.3897,39.3962,39.3638,39.3897,165400.0
2011-06-01 15:00:00,60.89,60.92,60.84,60.9,171200.0,39.3897,39.4091,39.3573,39.3962,171200.0
2011-06-01 15:05:00,60.89,60.93,60.85,60.86,285200.0,39.3897,39.4156,39.3638,39.3703,285200.0
2011-06-01 15:10:00,60.87,60.89,60.77,60.78,100300.0,39.3768,39.3897,39.3121,39.3185,100300.0
2011-06-01 15:15:00,60.77,60.8,60.73,60.77,188200.0,39.3121,39.3315,39.2862,39.3121,188200.0
2011-06-01 15:20:00,60.77,60.77,60.66,60.67,203400.0,39.3121,39.3121,39.2409,39.2474,203400.0
2011-06-01 15:25:00,60.67,60.76,60.66,60.75,205000.0,39.2474,39.3056,39.2409,39.2991,205000.0
2011-06-01 15:30:00,60.75,60.8,60.72,60.78,283200.0,39.2991,39.3315,39.2797,39.3185,283200.0
2011-06-01 15:35:00,60.78,60.79,60.74,60.76,166500.0,39.3185,39.325,39.2927,39.3056,166500.0
2011-06-01 15:40:00,60.76,60.77,60.59,60.59,240300.0,39.3056,39.3121,39.1956,39.1956,240300.0
2011-06-01 15:45:00,60.59,60.63,60.54,60.55,458700.0,39.1956,39.2215,39.1633,39.1697,458700.0
2011-06-01 15:50:00,60.56,60.63,60.52,60.63,610200.0,39.1762,39.2215,39.1503,39.2215,610200.0
2011-06-01 15:55:00,60.63,60.63,60.58,60.6,1161200.0,39.2215,39.2215,39.1892,39.2021,1161200.0
2011-06-02 09:30:00,60.89,60.99,60.86,60.98,742300.0,39.3897,39.4544,39.3703,39.4479,742300.0
2011-06-02 09:35:00,60.98,61.02,60.85,60.89,302200.0,39.4479,39.4738,39.3638,39.3897,302200.0
2011-06-02 09:40:00,60.88,60.89,60.68,60.74,252700.0,39.3832,39.3897,39.2538,39.2927,252700.0
2011-06-02 09:45:00,60.73,60.79,60.6,60.66,392700.0,39.2862,39.325,39.2021,39.2409,392700.0
2011-06-02 09:50:00,60.66,60.85,60.64,60.77,463600.0,39.2409,39.3638,39.228,39.3121,463600.0
2011-06-02 09:55:00,60.77,60.84,60.75,60.81,248700.0,39.3121,39.3573,39.2991,39.3379,248700.0
2011-06-02 10:00:00,60.81,60.89,60.72,60.87,381000.0,39.3379,39.3897,39.2797,39.3768,381000.0
2011-06-02 10:05:00,60.87,60.88,60.77,60.79,271000.0,39.3768,39.3832,39.3121,39.325,271000.0
2011-06-02 10:10:00,60.79,60.88,60.77,60.79,309600.0,39.325,39.3832,39.3121,39.325,309600.0
2011-06-02 10:15:00,60.78,60.8,60.71,60.74,336300.0,39.3185,39.3315,39.2733,39.2927,336300.0
2011-06-02 10:20:00,60.74,60.74,60.67,60.68,434000.0,39.2927,39.2927,39.2474,39.2538,434000.0
2011-06-02 10:25:00,60.68,60.72,60.65,60.72,275300.0,39.2538,39.2797,39.2344,39.2797,275300.0
2011-06-02 10:30:00,60.73,60.84,60.7,60.82,302200.0,39.2862,39.3573,39.2668,39.3444,302200.0
2011-06-02 10:35:00,60.82,60.84,60.78,60.83,196000.0,39.3444,39.3573,39.3185,39.3509,196000.0
2011-06-02 10:40:00,60.83,60.88,60.77,60.81,375500.0,39.3509,39.3832,39.3121,39.3379,375500.0
2011-06-02 10:45:00,60.81,60.86,60.78,60.83,338700.0,39.3379,39.3703,39.3185,39.3509,338700.0
2011-06-02 10:50:00,60.83,60.83,60.73,60.77,214700.0,39.3509,39.3509,39.2862,39.3121,214700.0
2011-06-02 10:55:00,60.76,60.77,60.68,60.68,204300.0,39.3056,39.3121,39.2538,39.2538,204300.0
2011-06-02 11:00:00,60.68,60.73,60.65,60.72,358600.0,39.2538,39.2862,39.2344,39.2797,358600.0
2011-06-02 11:05:00,60.72,60.73,60.59,60.62,315800.0,39.2797,39.2862,39.1956,39.215,315800.0
2011-06-02 11:10:00,60.62,60.63,60.51,60.58,178800.0,39.215,39.2215,39.1439,39.1892,178800.0
2011-06-02 11:15:00,60.58,60.59,60.52,60.56,214000.0,39.1892,39.1956,39.1503,39.1762,214000.0
2011-06-02 11:20:00,60.57,60.57,60.47,60.52,198500.0,39.1827,39.1827,39.118,39.1503,198500.0
2011-06-02 11:25:00,60.52,60.52,60.36,60.39,342400.0,39.1503,39.1503,39.0468,39.0662,342400.0
2011-06-02 11:30:00,60.39,60.41,60.28,60.31,451600.0,39.0662,39.0792,38.9951,39.0145,451600.0
2011-06-02 11:35:00,60.32,60.39,60.31,60.33,162200.0,39.021,39.0662,39.0145,39.0274,162200.0
2011-06-02 11:40:00,60.32,60.37,60.27,60.37,287200.0,39.021,39.0533,38.9886,39.0533,287200.0
2011-06-02 11:45:00,60.37,60.37,60.24,60.3,304000.0,39.0533,39.0533,38.9692,39.008,304000.0
2011-06-02 11:50:00,60.3,60.34,60.28,60.29,201500.0,39.008,39.0339,38.9951,39.0016,201500.0
2011-06-02 11:55:00,60.3,60.41,60.3,60.38,116200.0,39.008,39.0792,39.008,39.0598,116200.0
2011-06-02 12:00:00,60.38,60.41,60.37,60.38,100200.0,39.0598,39.0792,39.0533,39.0598,100200.0
2011-06-02 12:05:00,60.39,60.4,60.33,60.34,126100.0,39.0662,39.0727,39.0274,39.0339,126100.0
2011-06-02 12:10:00,60.33,60.37,60.32,60.37,71300.0,39.0274,39.0533,39.021,39.0533,71300.0
2011-06-02 12:15:00,60.38,60.48,60.37,60.47,331100.0,39.0598,39.1245,39.0533,39.118,331100.0
2011-06-02 12:20:00,60.47,60.5,60.44,60.45,246500.0,39.118,39.1374,39.0986,39.1051,246500.0
2011-06-02 12:25:00,60.44,60.47,60.42,60.46,155000.0,39.0986,39.118,39.0857,39.1115,155000.0
2011-06-02 12:30:00,60.47,60.48,60.41,60.43,146900.0,39.118,39.1245,39.0792,39.0921,146900.0
2011-06-02 12:35:00,60.44,60.45,60.37,60.42,47400.0,39.0986,39.1051,39.0533,39.0857,47400.0
2011-06-02 12:40:00,60.42,60.58,60.39,60.56,96500.0,39.0857,39.1892,39.0662,39.1762,96500.0
2011-06-02 12:45:00,60.56,60.63,60.52,60.62,158600.0,39.1762,39.2215,39.1503,39.215,158600.0
2011-06-02 12:50:00,60.62,60.71,60.62,60.7,108900.0,39.215,39.2733,39.215,39.2668,108900.0
2011-06-02 12:55:00,60.69,60.69,60.66,60.67,140400.0,39.2603,39.2603,39.2409,39.2474,140400.0
2011-06-02 13:00:00,60.68,60.74,60.68,60.74,105200.0,39.2538,39.2927,39.2538,39.2927,105200.0
2011-06-02 13:05:00,60.74,60.82,60.74,60.78,159400.0,39.2927,39.3444,39.2927,39.3185,159400.0
2011-06-02 13:10:00,60.78,60.78,60.71,60.73,155900.0,39.3185,39.3185,39.2733,39.2862,155900.0
2011-06-02 13:15:00,60.73,60.79,60.71,60.78,190800.0,39.2862,39.325,39.2733,39.3185,190800.0
2011-06-02 13:20:00,60.78,60.8,60.76,60.78,77800.0,39.3185,39.3315,39.3056,39.3185,77800.0
2011-06-02 13:25:00,60.76,60.88,60.76,60.85,204000.0,39.3056,39.3832,39.3056,39.3638,204000.0
2011-06-02 13:30:00,60.84,60.9,60.76,60.84,270000.0,39.3573,39.3962,39.3056,39.3573,270000.0
2011-06-02 13:35:00,60.85,60.85,60.77,60.78,82700.0,39.3638,39.3638,39.3121,39.3185,82700.0
2011-06-02 13:40:00,60.78,60.85,60.78,60.84,65700.0,39.3185,39.3638,39.3185,39.3573,65700.0
2011-06-02 13:45:00,60.83,60.86,60.8,60.81,56200.0,39.3509,39.3703,39.3315,39.3379,56200.0
2011-06-02 13:50:00,60.81,60.84,60.77,60.84,39200.0,39.3379,39.3573,39.3121,39.3573,39200.0
2011-06-02 13:55:00,60.84,60.95,60.83,60.92,237900.0,39.3573,39.4285,39.3509,39.4091,237900.0
2011-06-02 14:00:00,60.91,60.96,60.9,60.91,141800.0,39.4026,39.435,39.3962,39.4026,141800.0
2011-06-02 14:05:00,60.9,60.92,60.87,60.88,89400.0,39.3962,39.4091,39.3768,39.3832,89400.0
2011-06-02 14:10:00,60.88,60.96,60.88,60.95,206700.0,39.3832,39.435,39.3832,39.4285,206700.0
2011-06-02 14:15:00,60.95,60.99,60.72,60.74,275300.0,39.4285,39.4544,39.2797,39.2927,275300.0
2011-06-02 14:20:00,60.75,60.77,60.7,60.71,164000.0,39.2991,39.3121,39.2668,39.2733,164000.0
2011-06-02 14:25:00,60.71,60.77,60.68,60.75,118000.0,39.2733,39.3121,39.2538,39.2991,118000.0
2011-06-02 14:30:00,60.75,60.83,60.73,60.83,157000.0,39.2991,39.3509,39.2862,39.3509,157000.0
2011-06-02 14:35:00,60.83,60.86,60.81,60.81,97500.0,39.3509,39.3703,39.3379,39.3379,97500.0
2011-06-02 14:40:00,60.82,60.87,60.81,60.82,188400.0,39.3444,39.3768,39.3379,39.3444,188400.0
2011-06-02 14:45:00,60.81,60.91,60.8,60.89,70000.0,39.3379,39.4026,39.3315,39.3897,70000.0
2011-06-02 14:50:00,60.89,60.95,60.89,60.92,383600.0,39.3897,39.4285,39.3897,39.4091,383600.0
2011-06-02 14:55:00,60.92,60.95,60.89,60.95,81900.0,39.4091,39.4285,39.3897,39.4285,81900.0
2011-06-02 15:00:00,60.95,60.97,60.89,60.94,138900.0,39.4285,39.4414,39.3897,39.422,138900.0
2011-06-02 15:05:00,60.93,60.95,60.9,60.9,159900.0,39.4156,39.4285,39.3962,39.3962,159900.0
2011-06-02 15:10:00,60.9,60.94,60.89,60.9,104600.0,39.3962,39.422,39.3897,39.3962,104600.0
2011-06-02 15:15:00,60.9,60.94,60.86,60.89,115500.0,39.3962,39.422,39.3703,39.3897,115500.0
2011-06-02 15:20:00,60.87,60.93,60.86,60.92,734900.0,39.3768,39.4156,39.3703,39.4091,734900.0
2011-06-02 15:25:00,60.92,60.93,60.88,60.92,66700.0,39.4091,39.4156,39.3832,39.4091,66700.0
2011-06-02 15:30:00,60.91,60.95,60.86,60.89,227600.0,39.4026,39.4285,39.3703,39.3897,227600.0
2011-06-02 15:35:00,60.89,60.91,60.86,60.87,106300.0,39.3897,39.4026,39.3703,39.3768,106300.0
2011-06-02 15:40:00,60.87,60.92,60.86,60.91,259800.0,39.3768,39.4091,39.3703,39.4026,259800.0
2011-06-02 15:45:00,60.9,60.92,60.85,60.86,309600.0,39.3962,39.4091,39.3638,39.3703,309600.0
2011-06-02 15:50:00,60.86,60.87,60.8,60.83,269900.0,39.3703,39.3768,39.3315,39.3509,269900.0
2011-06-02 15:55:00,60.82,60.91,60.82,60.9,851400.0,39.3444,39.4026,39.3444,39.3962,851400.0
2011-06-03 09:30:00,60.26,60.38,60.26,60.37,494200.0,38.9821,39.0598,38.9821,39.0533,494200.0
2011-06-03 09:35:00,60.37,60.42,60.29,60.38,769200.0,39.0533,39.0857,39.0016,39.0598,769200.0
2011-06-03 09:40:00,60.37,60.45,60.34,60.42,420500.0,39.0533,39.1051,39.0339,39.0857,420500.0
2011-06-03 09:45:00,60.43,60.51,60.43,60.47,263200.0,39.0921,39.1439,39.0921,39.118,263200.0
2011-06-03 09:50:00,60.47,60.54,60.45,60.47,867200.0,39.118,39.1633,39.1051,39.118,867200.0
2011-06-03 09:55:00,60.45,60.53,60.45,60.48,208800.0,39.1051,39.1568,39.1051,39.1245,208800.0
2011-06-03 10:00:00,60.49,60.64,60.49,60.58,615500.0,39.1309,39.228,39.1309,39.1892,615500.0
2011-06-03 10:05:00,60.58,60.6,60.49,60.59,380500.0,39.1892,39.2021,39.1309,39.1956,380500.0
2011-06-03 10:10:00,60.59,60.65,60.53,60.54,423400.0,39.1956,39.2344,39.1568,39.1633,423400.0
2011-06-03 10:15:00,60.54,60.58,60.51,60.53,237700.0,39.1633,39.1892,39.1439,39.1568,237700.0
2011-06-03 10:20:00,60.54,60.54,60.47,60.54,213300.0,39.1633,39.1633,39.118,39.1633,213300.0
2011-06-03 10:25:00,60.54,60.72,60.53,60.69,440900.0,39.1633,39.2797,39.1568,39.2603,440900.0
2011-06-03 10:30:00,60.7,60.83,60.68,60.77,517300.0,39.2668,39.3509,39.2538,39.3121,517300.0
2011-06-03 10:35:00,60.78,60.82,60.71,60.76,382000.0,39.3185,39.3444,39.2733,39.3056,382000.0
2011-06-03 10:40:00,60.75,60.86,60.73,60.83,232800.0,39.2991,39.3703,39.2862,39.3509,232800.0
2011-06-03 10:45:00,60.83,60.87,60.79,60.8,299700.0,39.3509,39.3768,39.325,39.3315,299700.0
2011-06-03 10:50:00,60.8,60.84,60.72,60.73,221800.0,39.3315,39.3573,39.2797,39.2862,221800.0
2011-06-03 10:55:00,60.73,60.78,60.73,60.77,189000.0,39.2862,39.3185,39.2862,39.3121,189000.0
2011-06-03 11:00:00,60.78,60.88,60.76,60.87,289200.0,39.3185,39.3832,39.3056,39.3768,289200.0
2011-06-03 11:05:00,60.86,60.87,60.75,60.79,572000.0,39.3703,39.3768,39.2991,39.325,572000.0
2011-06-03 11:10:00,60.79,60.82,60.77,60.79,452900.0,39.325,39.3444,39.3121,39.325,452900.0
2011-06-03 11:15:00,60.79,60.82,60.71,60.74,278000.0,39.325,39.3444,39.2733,39.2927,278000.0
2011-06-03 11:20:00,60.74,60.87,60.74,60.82,266400.0,39.2927,39.3768,39.2927,39.3444,266400.0
2011-06-03 11:25:00,60.8,60.85,60.71,60.73,246300.0,39.3315,39.3638,39.2733,39.2862,246300.0
2011-06-03 11:30:00,60.74,60.85,60.73,60.8,196000.0,39.2927,39.3638,39.2862,39.3315,196000.0
2011-06-03 11:35:00,60.8,60.83,60.75,60.76,253200.0,39.3315,39.3509,39.2991,39.3056,253200.0
2011-06-03 11:40:00,60.76,60.84,60.74,60.84,93500.0,39.3056,39.3573,39.2927,39.3573,93500.0
2011-06-03 11:45:00,60.85,60.93,60.82,60.93,257900.0,39.3638,39.4156,39.3444,39.4156,257900.0
2011-06-03 11:50:00,60.91,60.98,60.9,60.95,146700.0,39.4026,39.4479,39.3962,39.4285,146700.0
2011-06-03 11:55:00,60.95,60.99,60.94,60.99,212100.0,39.4285,39.4544,39.422,39.4544,212100.0
2011-06-03 12:00:00,60.98,61.03,60.94,60.94,258300.0,39.4479,39.4803,39.422,39.422,258300.0
2011-06-03 12:05:00,60.94,61.0,60.91,60.97,56900.0,39.422,39.4609,39.4026,39.4414,56900.0
2011-06-03 12:10:00,60.97,61.01,60.97,60.98,173100.0,39.4414,39.4673,39.4414,39.4479,173100.0
2011-06-03 12:15:00,60.97,61.01,60.96,61.01,54900.0,39.4414,39.4673,39.435,39.4673,54900.0
2011-06-03 12:20:00,61.02,61.13,61.02,61.11,175500.0,39.4738,39.5449,39.4738,39.532,175500.0
2011-06-03 12:25:00,61.11,61.14,61.09,61.12,99300.0,39.532,39.5514,39.5191,39.5385,99300.0
2011-06-03 12:30:00,61.13,61.15,61.09,61.13,72000.0,39.5449,39.5579,39.5191,39.5449,72000.0
2011-06-03 12:35:00,61.13,61.18,61.09,61.16,74200.0,39.5449,39.5773,39.5191,39.5644,74200.0
2011-06-03 12:40:00,61.16,61.19,61.16,61.19,73500.0,39.5644,39.5838,39.5644,39.5838,73500.0
2011-06-03 12:45:00,61.18,61.27,61.18,61.27,325800.0,39.5773,39.6355,39.5773,39.6355,325800.0
2011-06-03 12:50:00,61.26,61.28,61.2,61.2,163100.0,39.629,39.642,39.5902,39.5902,163100.0
2011-06-03 12:55:00,61.2,61.22,61.14,61.16,113400.0,39.5902,39.6032,39.5514,39.5644,113400.0
2011-06-03 13:00:00,61.17,61.17,61.13,61.15,41900.0,39.5708,39.5708,39.5449,39.5579,41900.0
2011-06-03 13:05:00,61.14,61.2,61.14,61.17,45600.0,39.5514,39.5902,39.5514,39.5708,45600.0
2011-06-03 13:10:00,61.17,61.18,61.13,61.17,56700.0,39.5708,39.5773,39.5449,39.5708,56700.0
2011-06-03 13:15:00,61.17,61.19,61.15,61.17,51000.0,39.5708,39.5838,39.5579,39.5708,51000.0
2011-06-03 13:20:00,61.18,61.18,61.13,61.13,61600.0,39.5773,39.5773,39.5449,39.5449,61600.0
2011-06-03 13:25:00,61.14,61.14,61.09,61.1,71000.0,39.5514,39.5514,39.5191,39.5255,71000.0
2011-06-03 13:30:00,61.11,61.12,61.08,61.11,72000.0,39.532,39.5385,39.5126,39.532,72000.0
2011-06-03 13:35:00,61.12,61.14,61.1,61.12,61900.0,39.5385,39.5514,39.5255,39.5385,61900.0
2011-06-03 13:40:00,61.12,61.16,61.11,61.14,44200.0,39.5385,39.5644,39.532,39.5514,44200.0
2011-06-03 13:45:00,61.13,61.19,61.13,61.17,59200.0,39.5449,39.5838,39.5449,39.5708,59200.0
2011-06-03 13:50:00,61.18,61.2,61.15,61.19,89600.0,39.5773,39.5902,39.5579,39.5838,89600.0
2011-06-03 13:55:00,61.19,61.19,61.09,61.1,154300.0,39.5838,39.5838,39.5191,39.5255,154300.0
2011-06-03 14:00:00,61.1,61.11,61.05,61.09,167100.0,39.5255,39.532,39.4932,39.5191,167100.0
2011-06-03 14:05:00,61.09,61.1,61.04,61.06,228200.0,39.5191,39.5255,39.4867,39.4997,228200.0
2011-06-03 14:10:00,61.05,61.1,61.04,61.07,157500.0,39.4932,39.5255,39.4867,39.5061,157500.0
2011-06-03 14:15:00,61.07,61.11,61.06,61.09,138200.0,39.5061,39.532,39.4997,39.5191,138200.0
2011-06-03 14:20:00,61.09,61.11,61.06,61.08,271000.0,39.5191,39.532,39.4997,39.5126,271000.0
2011-06-03 14:25:00,61.07,61.14,61.07,61.1,176100.0,39.5061,39.5514,39.5061,39.5255,176100.0
2011-06-03 14:30:00,61.1,61.11,61.04,61.06,184200.0,39.5255,39.532,39.4867,39.4997,184200.0
2011-06-03 14:35:00,61.06,61.07,61.0,61.01,228100.0,39.4997,39.5061,39.4609,39.4673,228100.0
2011-06-03 14:40:00,61.01,61.04,60.98,61.04,135300.0,39.4673,39.4867,39.4479,39.4867,135300.0
2011-06-03 14:45:00,61.03,61.06,61.02,61.06,149200.0,39.4803,39.4997,39.4738,39.4997,149200.0
2011-06-03 14:50:00,61.05,61.07,61.02,61.03,112800.0,39.4932,39.5061,39.4738,39.4803,112800.0
2011-06-03 14:55:00,61.03,61.05,60.94,60.94,105000.0,39.4803,39.4932,39.422,39.422,105000.0
2011-06-03 15:00:00,60.94,60.94,60.9,60.91,356600.0,39.422,39.422,39.3962,39.4026,356600.0
2011-06-03 15:05:00,60.91,60.91,60.84,60.84,293200.0,39.4026,39.4026,39.3573,39.3573,293200.0
2011-06-03 15:10:00,60.84,60.86,60.81,60.83,294300.0,39.3573,39.3703,39.3379,39.3509,294300.0
2011-06-03 15:15:00,60.82,60.86,60.8,60.8,172900.0,39.3444,39.3703,39.3315,39.3315,172900.0
2011-06-03 15:20:00,60.8,60.87,60.79,60.84,174400.0,39.3315,39.3768,39.325,39.3573,174400.0
2011-06-03 15:25:00,60.84,60.86,60.8,60.84,147000.0,39.3573,39.3703,39.3315,39.3573,147000.0
2011-06-03 15:30:00,60.85,60.93,60.85,60.9,236300.0,39.3638,39.4156,39.3638,39.3962,236300.0
2011-06-03 15:35:00,60.9,60.96,60.87,60.96,160300.0,39.3962,39.435,39.3768,39.435,160300.0
2011-06-03 15:40:00,60.95,61.01,60.94,60.97,304500.0,39.4285,39.4673,39.422,39.4414,304500.0
2011-06-03 15:45:00,60.96,60.96,60.92,60.93,261600.0,39.435,39.435,39.4091,39.4156,261600.0
2011-06-03 15:50:00,60.94,60.94,60.83,60.84,359500.0,39.422,39.422,39.3509,39.3573,359500.0
2011-06-03 15:55:00,60.83,60.93,60.82,60.9,619300.0,39.3509,39.4156,39.3444,39.3962,619300.0
2011-06-06 09:30:00,60.78,60.82,60.72,60.75,401400.0,39.3185,39.3444,39.2797,39.2991,401400.0
2011-06-06 09:35:00,60.76,60.83,60.75,60.8,334800.0,39.3056,39.3509,39.2991,39.3315,334800.0
2011-06-06 09:40:00,60.79,60.81,60.72,60.77,158200.0,39.325,39.3379,39.2797,39.3121,158200.0
2011-06-06 09:45:00,60.77,60.78,60.67,60.7,224100.0,39.3121,39.3185,39.2474,39.2668,224100.0
2011-06-06 09:50:00,60.7,60.71,60.62,60.65,202000.0,39.2668,39.2733,39.215,39.2344,202000.0
2011-06-06 09:55:00,60.65,60.7,60.62,60.69,176000.0,39.2344,39.2668,39.215,39.2603,176000.0
2011-06-06 10:00:00,60.69,60.71,60.61,60.62,448900.0,39.2603,39.2733,39.2086,39.215,448900.0
2011-06-06 10:05:00,60.63,60.65,60.52,60.53,221200.0,39.2215,39.2344,39.1503,39.1568,221200.0
2011-06-06 10:10:00,60.54,60.62,60.53,60.6,151000.0,39.1633,39.215,39.1568,39.2021,151000.0
2011-06-06 10:15:00,60.59,60.6,60.5,60.53,196900.0,39.1956,39.2021,39.1374,39.1568,196900.0
2011-06-06 10:20:00,60.52,60.58,60.47,60.58,284400.0,39.1503,39.1892,39.118,39.1892,284400.0
2011-06-06 10:25:00,60.58,60.63,60.58,60.6,132200.0,39.1892,39.2215,39.1892,39.2021,132200.0
2011-06-06 10:30:00,60.6,60.65,60.58,60.59,313300.0,39.2021,39.2344,39.1892,39.1956,313300.0
2011-06-06 10:35:00,60.59,60.63,60.56,60.56,212000.0,39.1956,39.2215,39.1762,39.1762,212000.0
2011-06-06 10:40:00,60.56,60.59,60.52,60.52,227100.0,39.1762,39.1956,39.1503,39.1503,227100.0
2011-06-06 10:45:00,60.52,60.53,60.43,60.47,144300.0,39.1503,39.1568,39.0921,39.118,144300.0
2011-06-06 10:50:00,60.47,60.53,60.46,60.48,110100.0,39.118,39.1568,39.1115,39.1245,110100.0
2011-06-06 10:55:00,60.48,60.5,60.43,60.46,157500.0,39.1245,39.1374,39.0921,39.1115,157500.0
2011-06-06 11:00:00,60.46,60.54,60.43,60.53,136800.0,39.1115,39.1633,39.0921,39.1568,136800.0
2011-06-06 11:05:00,60.54,60.57,60.53,60.55,78200.0,39.1633,39.1827,39.1568,39.1697,78200.0
2011-06-06 11:10:00,60.57,60.62,60.56,60.61,128500.0,39.1827,39.215,39.1762,39.2086,128500.0
2011-06-06 11:15:00,60.61,60.64,60.57,60.59,181700.0,39.2086,39.228,39.1827,39.1956,181700.0
2011-06-06 11:20:00,60.59,60.66,60.58,60.65,115500.0,39.1956,39.2409,39.1892,39.2344,115500.0
2011-06-06 11:25:00,60.66,60.67,60.64,60.66,135700.0,39.2409,39.2474,39.228,39.2409,135700.0
2011-06-06 11:30:00,60.65,60.65,60.6,60.63,182600.0,39.2344,39.2344,39.2021,39.2215,182600.0
2011-06-06 11:35:00,60.63,60.7,60.63,60.65,120600.0,39.2215,39.2668,39.2215,39.2344,120600.0
2011-06-06 11:40:00,60.65,60.65,60.59,60.59,154200.0,39.2344,39.2344,39.1956,39.1956,154200.0
2011-06-06 11:45:00,60.59,60.61,60.56,60.57,91000.0,39.1956,39.2086,39.1762,39.1827,91000.0
2011-06-06 11:50:00,60.58,60.61,60.56,60.6,175300.0,39.1892,39.2086,39.1762,39.2021,175300.0
2011-06-06 11:55:00,60.61,60.65,60.6,60.61,113200.0,39.2086,39.2344,39.2021,39.2086,113200.0
2011-06-06 12:00:00,60.6,60.61,60.56,60.56,170900.0,39.2021,39.2086,39.1762,39.1762,170900.0
2011-06-06 12:05:00,60.56,60.64,60.54,60.64,95900.0,39.1762,39.228,39.1633,39.228,95900.0
2011-06-06 12:10:00,60.63,60.63,60.56,60.61,108900.0,39.2215,39.2215,39.1762,39.2086,108900.0
2011-06-06 12:15:00,60.61,60.62,60.55,60.57,53900.0,39.2086,39.215,39.1697,39.1827,53900.0
2011-06-06 12:20:00,60.56,60.6,60.55,60.58,80700.0,39.1762,39.2021,39.1697,39.1892,80700.0
2011-06-06 12:25:00,60.58,60.62,60.57,60.58,42500.0,39.1892,39.215,39.1827,39.1892,42500.0
2011-06-06 12:30:00,60.58,60.58,60.5,60.5,85100.0,39.1892,39.1892,39.1374,39.1374,85100.0
2011-06-06 12:35:00,60.5,60.53,60.49,60.53,137200.0,39.1374,39.1568,39.1309,39.1568,137200.0
2011-06-06 12:40:00,60.53,60.53,60.45,60.48,144600.0,39.1568,39.1568,39.1051,39.1245,144600.0
2011-06-06 12:45:00,60.48,60.48,60.44,60.45,42700.0,39.1245,39.1245,39.0986,39.1051,42700.0
2011-06-06 12:50:00,60.45,60.48,60.44,60.48,78200.0,39.1051,39.1245,39.0986,39.1245,78200.0
2011-06-06 12:55:00,60.48,60.51,60.45,60.51,81100.0,39.1245,39.1439,39.1051,39.1439,81100.0
2011-06-06 13:00:00,60.52,60.52,60.45,60.46,140200.0,39.1503,39.1503,39.1051,39.1115,140200.0
2011-06-06 13:05:00,60.46,60.51,60.44,60.49,134800.0,39.1115,39.1439,39.0986,39.1309,134800.0
2011-06-06 13:10:00,60.5,60.57,60.5,60.57,126300.0,39.1374,39.1827,39.1374,39.1827,126300.0
2011-06-06 13:15:00,60.56,60.6,60.52,60.55,171200.0,39.1762,39.2021,39.1503,39.1697,171200.0
2011-06-06 13:20:00,60.55,60.56,60.49,60.52,168500.0,39.1697,39.1762,39.1309,39.1503,168500.0
2011-06-06 13:25:00,60.52,60.52,60.47,60.5,157200.0,39.1503,39.1503,39.118,39.1374,157200.0
2011-06-06 13:30:00,60.5,60.51,60.41,60.43,150900.0,39.1374,39.1439,39.0792,39.0921,150900.0
2011-06-06 13:35:00,60.44,60.49,60.44,60.47,85600.0,39.0986,39.1309,39.0986,39.118,85600.0
2011-06-06 13:40:00,60.47,60.47,60.37,60.37,167200.0,39.118,39.118,39.0533,39.0533,167200.0
2011-06-06 13:45:00,60.37,60.4,60.31,60.37,241700.0,39.0533,39.0727,39.0145,39.0533,241700.0
2011-06-06 13:50:00,60.36,60.41,60.36,60.39,160700.0,39.0468,39.0792,39.0468,39.0662,160700.0
2011-06-06 13:55:00,60.38,60.39,60.33,60.37,131500.0,39.0598,39.0662,39.0274,39.0533,131500.0
2011-06-06 14:00:00,60.36,60.43,60.36,60.38,99800.0,39.0468,39.0921,39.0468,39.0598,99800.0
2011-06-06 14:05:00,60.38,60.46,60.33,60.44,196900.0,39.0598,39.1115,39.0274,39.0986,196900.0
2011-06-06 14:10:00,60.44,60.45,60.37,60.4,203100.0,39.0986,39.1051,39.0533,39.0727,203100.0
2011-06-06 14:15:00,60.4,60.41,60.37,60.4,70500.0,39.0727,39.0792,39.0533,39.0727,70500.0
2011-06-06 14:20:00,60.39,60.46,60.39,60.44,152500.0,39.0662,39.1115,39.0662,39.0986,152500.0
2011-06-06 14:25:00,60.44,60.44,60.35,60.37,158500.0,39.0986,39.0986,39.0404,39.0533,158500.0
2011-06-06 14:30:00,60.37,60.38,60.35,60.36,60600.0,39.0533,39.0598,39.0404,39.0468,60600.0
2011-06-06 14:35:00,60.37,60.39,60.31,60.33,133700.0,39.0533,39.0662,39.0145,39.0274,133700.0
2011-06-06 14:40:00,60.33,60.35,60.3,60.34,123900.0,39.0274,39.0404,39.008,39.0339,123900.0
2011-06-06 14:45:00,60.35,60.36,60.26,60.29,181300.0,39.0404,39.0468,38.9821,39.0016,181300.0
2011-06-06 14:50:00,60.29,60.3,60.23,60.23,150100.0,39.0016,39.008,38.9627,38.9627,150100.0
2011-06-06 14:55:00,60.24,60.27,60.18,60.26,277100.0,38.9692,38.9886,38.9304,38.9821,277100.0
2011-06-06 15:00:00,60.25,60.31,60.25,60.26,128100.0,38.9757,39.0145,38.9757,38.9821,128100.0
2011-06-06 15:05:00,60.25,60.26,60.19,60.2,238100.0,38.9757,38.9821,38.9369,38.9433,238100.0
2011-06-06 15:10:00,60.19,60.2,60.1,60.14,281400.0,38.9369,38.9433,38.8786,38.9045,281400.0
2011-06-06 15:15:00,60.14,60.2,60.13,60.2,233100.0,38.9045,38.9433,38.898,38.9433,233100.0
2011-06-06 15:20:00,60.19,60.2,60.14,60.18,219500.0,38.9369,38.9433,38.9045,38.9304,219500.0
2011-06-06 15:25:00,60.19,60.2,60.15,60.19,178600.0,38.9369,38.9433,38.911,38.9369,178600.0
2011-06-06 15:30:00,60.19,60.32,60.19,60.32,471000.0,38.9369,39.021,38.9369,39.021,471000.0
2011-06-06 15:35:00,60.31,60.32,60.22,60.22,420100.0,39.0145,39.021,38.9563,38.9563,420100.0
2011-06-06 15:40:00,60.23,60.32,60.22,60.26,385000.0,38.9627,39.021,38.9563,38.9821,385000.0
2011-06-06 15:45:00,60.26,60.27,60.22,60.25,358200.0,38.9821,38.9886,38.9563,38.9757,358200.0
2011-06-06 15:50:00,60.24,60.24,60.16,60.17,490200.0,38.9692,38.9692,38.9175,38.9239,490200.0
2011-06-06 15:55:00,60.18,60.19,60.11,60.13,1341100.0,38.9304,38.9369,38.8851,38.898,1341100.0
2011-06-07 09:30:00,60.9,60.95,60.84,60.93,322500.0,39.3962,39.4285,39.3573,39.4156,322500.0
2011-06-07 09:35:00,60.93,60.94,60.85,60.91,558600.0,39.4156,39.422,39.3638,39.4026,558600.0
2011-06-07 09:40:00,60.91,60.92,60.84,60.84,184900.0,39.4026,39.4091,39.3573,39.3573,184900.0
2011-06-07 09:45:00,60.83,60.84,60.77,60.79,197000.0,39.3509,39.3573,39.3121,39.325,197000.0
2011-06-07 09:50:00,60.78,60.79,60.7,60.78,286100.0,39.3185,39.325,39.2668,39.3185,286100.0
2011-06-07 09:55:00,60.78,60.83,60.74,60.8,230900.0,39.3185,39.3509,39.2927,39.3315,230900.0
2011-06-07 10:00:00,60.82,60.9,60.81,60.85,191200.0,39.3444,39.3962,39.3379,39.3638,191200.0
2011-06-07 10:05:00,60.86,60.94,60.86,60.9,144200.0,39.3703,39.422,39.3703,39.3962,144200.0
2011-06-07 10:10:00,60.9,60.98,60.88,60.93,393500.0,39.3962,39.4479,39.3832,39.4156,393500.0
2011-06-07 10:15:00,60.93,61.0,60.92,60.97,360900.0,39.4156,39.4609,39.4091,39.4414,360900.0
2011-06-07 10:20:00,60.96,60.98,60.92,60.95,133800.0,39.435,39.4479,39.4091,39.4285,133800.0
2011-06-07 10:25:00,60.96,60.98,60.89,60.92,92100.0,39.435,39.4479,39.3897,39.4091,92100.0
2011-06-07 10:30:00,60.94,60.98,60.9,60.95,211400.0,39.422,39.4479,39.3962,39.4285,211400.0
2011-06-07 10:35:00,60.95,61.07,60.95,61.03,355500.0,39.4285,39.5061,39.4285,39.4803,355500.0
2011-06-07 10:40:00,61.04,61.05,60.97,61.02,285900.0,39.4867,39.4932,39.4414,39.4738,285900.0
2011-06-07 10:45:00,61.02,61.09,61.01,61.08,160900.0,39.4738,39.5191,39.4673,39.5126,160900.0
2011-06-07 10:50:00,61.08,61.14,61.06,61.06,188400.0,39.5126,39.5514,39.4997,39.4997,188400.0
2011-06-07 10:55:00,61.06,61.11,61.05,61.07,105700.0,39.4997,39.532,39.4932,39.5061,105700.0
2011-06-07 11:00:00,61.05,61.07,60.96,60.96,248200.0,39.4932,39.5061,39.435,39.435,248200.0
2011-06-07 11:05:00,60.97,61.04,60.97,61.03,126100.0,39.4414,39.4867,39.4414,39.4803,126100.0
2011-06-07 11:10:00,61.03,61.04,60.93,60.94,94000.0,39.4803,39.4867,39.4156,39.422,94000.0
2011-06-07 11:15:00,60.94,60.98,60.92,60.97,130900.0,39.422,39.4479,39.4091,39.4414,130900.0
2011-06-07 11:20:00,60.97,60.99,60.91,60.92,74700.0,39.4414,39.4544,39.4026,39.4091,74700.0
2011-06-07 11:25:00,60.92,60.94,60.86,60.88,180700.0,39.4091,39.422,39.3703,39.3832,180700.0
2011-06-07 11:30:00,60.88,60.89,60.82,60.84,200900.0,39.3832,39.3897,39.3444,39.3573,200900.0
2011-06-07 11:35:00,60.84,60.84,60.76,60.79,268500.0,39.3573,39.3573,39.3056,39.325,268500.0
2011-06-07 11:40:00,60.78,60.85,60.78,60.83,222200.0,39.3185,39.3638,39.3185,39.3509,222200.0
2011-06-07 11:45:00,60.84,60.87,60.84,60.85,140100.0,39.3573,39.3768,39.3573,39.3638,140100.0
2011-06-07 11:50:00,60.85,60.89,60.84,60.85,142400.0,39.3638,39.3897,39.3573,39.3638,142400.0
2011-06-07 11:55:00,60.85,60.87,60.8,60.87,311700.0,39.3638,39.3768,39.3315,39.3768,311700.0
2011-06-07 12:00:00,60.87,60.88,60.86,60.86,193000.0,39.3768,39.3832,39.3703,39.3703,193000.0
2011-06-07 12:05:00,60.86,60.9,60.83,60.88,167100.0,39.3703,39.3962,39.3509,39.3832,167100.0
2011-06-07 12:10:00,60.88,60.9,60.87,60.89,70600.0,39.3832,39.3962,39.3768,39.3897,70600.0
2011-06-07 12:15:00,60.88,60.89,60.82,60.86,219300.0,39.3832,39.3897,39.3444,39.3703,219300.0
2011-06-07 12:20:00,60.86,60.9,60.85,60.89,162400.0,39.3703,39.3962,39.3638,39.3897,162400.0
2011-06-07 12:25:00,60.9,60.93,60.87,60.88,172500.0,39.3962,39.4156,39.3768,39.3832,172500.0
2011-06-07 12:30:00,60.88,60.91,60.88,60.9,177700.0,39.3832,39.4026,39.3832,39.3962,177700.0
2011-06-07 12:35:00,60.91,60.91,60.87,60.9,169400.0,39.4026,39.4026,39.3768,39.3962,169400.0
2011-06-07 12:40:00,60.9,60.9,60.83,60.86,254600.0,39.3962,39.3962,39.3509,39.3703,254600.0
2011-06-07 12:45:00,60.86,60.89,60.84,60.86,300300.0,39.3703,39.3897,39.3573,39.3703,300300.0
2011-06-07 12:50:00,60.87,60.93,60.87,60.93,84800.0,39.3768,39.4156,39.3768,39.4156,84800.0
2011-06-07 12:55:00,60.92,60.95,60.89,60.93,107100.0,39.4091,39.4285,39.3897,39.4156,107100.0
2011-06-07 13:00:00,60.93,60.95,60.89,60.95,161100.0,39.4156,39.4285,39.3897,39.4285,161100.0
2011-06-07 13:05:00,60.95,60.98,60.93,60.96,327700.0,39.4285,39.4479,39.4156,39.435,327700.0
2011-06-07 13:10:00,60.97,61.0,60.94,60.97,188200.0,39.4414,39.4609,39.422,39.4414,188200.0
2011-06-07 13:15:00,60.97,61.0,60.96,60.99,199000.0,39.4414,39.4609,39.435,39.4544,199000.0
2011-06-07 13:20:00,60.99,60.99,60.93,60.95,494300.0,39.4544,39.4544,39.4156,39.4285,494300.0
2011-06-07 13:25:00,60.95,60.97,60.93,60.97,248800.0,39.4285,39.4414,39.4156,39.4414,248800.0
2011-06-07 13:30:00,60.96,61.01,60.96,61.01,104300.0,39.435,39.4673,39.435,39.4673,104300.0
2011-06-07 13:35:00,61.01,61.04,61.0,61.04,117000.0,39.4673,39.4867,39.4609,39.4867,117000.0
2011-06-07 13:40:00,61.03,61.04,61.0,61.02,155000.0,39.4803,39.4867,39.4609,39.4738,155000.0
2011-06-07 13:45:00,61.01,61.03,60.99,60.99,112200.0,39.4673,39.4803,39.4544,39.4544,112200.0
2011-06-07 13:50:00,60.99,61.02,60.96,61.02,209500.0,39.4544,39.4738,39.435,39.4738,209500.0
2011-06-07 13:55:00,61.02,61.03,60.99,61.0,124400.0,39.4738,39.4803,39.4544,39.4609,124400.0
2011-06-07 14:00:00,61.0,61.06,61.0,61.05,156800.0,39.4609,39.4997,39.4609,39.4932,156800.0
2011-06-07 14:05:00,61.05,61.1,61.04,61.1,109900.0,39.4932,39.5255,39.4867,39.5255,109900.0
2011-06-07 14:10:00,61.1,61.11,61.07,61.08,174200.0,39.5255,39.532,39.5061,39.5126,174200.0
2011-06-07 14:15:00,61.08,61.13,61.06,61.12,255900.0,39.5126,39.5449,39.4997,39.5385,255900.0
2011-06-07 14:20:00,61.13,61.13,61.07,61.07,189400.0,39.5449,39.5449,39.5061,39.5061,189400.0
2011-06-07 14:25:00,61.06,61.11,61.06,61.11,113500.0,39.4997,39.532,39.4997,39.532,113500.0
2011-06-07 14:30:00,61.1,61.11,61.01,61.05,678700.0,39.5255,39.532,39.4673,39.4932,678700.0
2011-06-07 14:35:00,61.05,61.06,61.02,61.05,200900.0,39.4932,39.4997,39.4738,39.4932,200900.0
2011-06-07 14:40:00,61.05,61.07,61.03,61.06,156800.0,39.4932,39.5061,39.4803,39.4997,156800.0
2011-06-07 14:45:00,61.06,61.09,61.05,61.06,211900.0,39.4997,39.5191,39.4932,39.4997,211900.0
2011-06-07 14:50:00,61.06,61.06,61.0,61.02,208800.0,39.4997,39.4997,39.4609,39.4738,208800.0
2011-06-07 14:55:00,61.03,61.04,60.98,61.03,218600.0,39.4803,39.4867,39.4479,39.4803,218600.0
2011-06-07 15:00:00,61.03,61.07,61.0,61.05,252500.0,39.4803,39.5061,39.4609,39.4932,252500.0
2011-06-07 15:05:00,61.04,61.06,60.99,61.0,344000.0,39.4867,39.4997,39.4544,39.4609,344000.0
2011-06-07 15:10:00,60.99,61.04,60.99,61.01,298700.0,39.4544,39.4867,39.4544,39.4673,298700.0
2011-06-07 15:15:00,61.02,61.04,60.98,60.99,277800.0,39.4738,39.4867,39.4479,39.4544,277800.0
2011-06-07 15:20:00,61.0,61.01,60.91,60.93,361500.0,39.4609,39.4673,39.4026,39.4156,361500.0
2011-06-07 15:25:00,60.93,60.98,60.92,60.94,350400.0,39.4156,39.4479,39.4091,39.422,350400.0
2011-06-07 15:30:00,60.95,60.95,60.89,60.91,765300.0,39.4285,39.4285,39.3897,39.4026,765300.0
2011-06-07 15:35:00,60.91,60.95,60.89,60.92,202900.0,39.4026,39.4285,39.3897,39.4091,202900.0
2011-06-07 15:40:00,60.91,60.92,60.76,60.79,428800.0,39.4026,39.4091,39.3056,39.325,428800.0
2011-06-07 15:45:00,60.79,60.9,60.74,60.77,884100.0,39.325,39.3962,39.2927,39.3121,884100.0
2011-06-07 15:50:00,60.76,60.82,60.71,60.81,508600.0,39.3056,39.3444,39.2733,39.3379,508600.0
2011-06-07 15:55:00,60.82,60.82,60.66,60.68,1070500.0,39.3444,39.3444,39.2409,39.2538,1070500.0
2011-06-08 09:30:00,60.25,60.41,60.24,60.33,354000.0,38.9757,39.0792,38.9692,39.0274,354000.0
2011-06-08 09:35:00,60.33,60.41,60.32,60.39,258400.0,39.0274,39.0792,39.021,39.0662,258400.0
2011-06-08 09:40:00,60.4,60.44,60.36,60.37,274900.0,39.0727,39.0986,39.0468,39.0533,274900.0
2011-06-08 09:45:00,60.37,60.38,60.26,60.29,303500.0,39.0533,39.0598,38.9821,39.0016,303500.0
2011-06-08 09:50:00,60.29,60.35,60.27,60.28,382300.0,39.0016,39.0404,38.9886,38.9951,382300.0
2011-06-08 09:55:00,60.27,60.28,60.13,60.16,325800.0,38.9886,38.9951,38.898,38.9175,325800.0
2011-06-08 10:00:00,60.16,60.25,60.14,60.24,329700.0,38.9175,38.9757,38.9045,38.9692,329700.0
2011-06-08 10:05:00,60.24,60.32,60.22,60.31,327300.0,38.9692,39.021,38.9563,39.0145,327300.0
2011-06-08 10:10:00,60.32,60.35,60.28,60.31,297000.0,39.021,39.0404,38.9951,39.0145,297000.0
2011-06-08 10:15:00,60.31,60.39,60.29,60.29,306600.0,39.0145,39.0662,39.0016,39.0016,306600.0
2011-06-08 10:20:00,60.29,60.34,60.24,60.27,207000.0,39.0016,39.0339,38.9692,38.9886,207000.0
2011-06-08 10:25:00,60.26,60.32,60.23,60.3,227900.0,38.9821,39.021,38.9627,39.008,227900.0
2011-06-08 10:30:00,60.31,60.32,60.17,60.18,810500.0,39.0145,39.021,38.9239,38.9304,810500.0
2011-06-08 10:35:00,60.18,60.28,60.18,60.22,369000.0,38.9304,38.9951,38.9304,38.9563,369000.0
2011-06-08 10:40:00,60.22,60.25,60.19,60.25,86300.0,38.9563,38.9757,38.9369,38.9757,86300.0
2011-06-08 10:45:00,60.25,60.34,60.25,60.33,281900.0,38.9757,39.0339,38.9757,39.0274,281900.0
2011-06-08 10:50:00,60.33,60.34,60.28,60.3,133600.0,39.0274,39.0339,38.9951,39.008,133600.0
2011-06-08 10:55:00,60.3,60.31,60.22,60.26,218800.0,39.008,39.0145,38.9563,38.9821,218800.0
2011-06-08 11:00:00,60.26,60.39,60.26,60.39,283100.0,38.9821,39.0662,38.9821,39.0662,283100.0
2011-06-08 11:05:00,60.38,60.41,60.34,60.34,106000.0,39.0598,39.0792,39.0339,39.0339,106000.0
2011-06-08 11:10:00,60.34,60.35,60.19,60.2,263200.0,39.0339,39.0404,38.9369,38.9433,263200.0
2011-06-08 11:15:00,60.19,60.23,60.14,60.19,228700.0,38.9369,38.9627,38.9045,38.9369,228700.0
2011-06-08 11:20:00,60.19,60.19,60.12,60.17,102500.0,38.9369,38.9369,38.8916,38.9239,102500.0
2011-06-08 11:25:00,60.18,60.2,60.08,60.1,251300.0,38.9304,38.9433,38.8657,38.8786,251300.0
2011-06-08 11:30:00,60.11,60.17,60.09,60.17,180900.0,38.8851,38.9239,38.8722,38.9239,180900.0
2011-06-08 11:35:00,60.18,60.21,60.15,60.15,104300.0,38.9304,38.9498,38.911,38.911,104300.0
2011-06-08 11:40:00,60.14,60.15,60.07,60.08,167800.0,38.9045,38.911,38.8592,38.8657,167800.0
2011-06-08 11:45:00,60.08,60.14,60.04,60.04,223000.0,38.8657,38.9045,38.8398,38.8398,223000.0
2011-06-08 11:50:00,60.04,60.15,60.03,60.15,199300.0,38.8398,38.911,38.8334,38.911,199300.0
2011-06-08 11:55:00,60.15,60.23,60.12,60.22,221800.0,38.911,38.9627,38.8916,38.9563,221800.0
2011-06-08 12:00:00,60.22,60.24,60.19,60.22,119400.0,38.9563,38.9692,38.9369,38.9563,119400.0
2011-06-08 12:05:00,60.22,60.26,60.2,60.26,62600.0,38.9563,38.9821,38.9433,38.9821,62600.0
2011-06-08 12:10:00,60.26,60.31,60.23,60.23,170700.0,38.9821,39.0145,38.9627,38.9627,170700.0
2011-06-08 12:15:00,60.23,60.24,60.2,60.23,78400.0,38.9627,38.9692,38.9433,38.9627,78400.0
2011-06-08 12:20:00,60.22,60.25,60.13,60.13,109900.0,38.9563,38.9757,38.898,38.898,109900.0
2011-06-08 12:25:00,60.14,60.17,60.07,60.11,101000.0,38.9045,38.9239,38.8592,38.8851,101000.0
2011-06-08 12:30:00,60.12,60.16,60.12,60.14,73300.0,38.8916,38.9175,38.8916,38.9045,73300.0
2011-06-08 12:35:00,60.14,60.15,60.09,60.15,154400.0,38.9045,38.911,38.8722,38.911,154400.0
2011-06-08 12:40:00,60.15,60.16,60.13,60.15,40800.0,38.911,38.9175,38.898,38.911,40800.0
2011-06-08 12:45:00,60.15,60.19,60.14,60.15,93500.0,38.911,38.9369,38.9045,38.911,93500.0
2011-06-08 12:50:00,60.15,60.22,60.15,60.19,88200.0,38.911,38.9563,38.911,38.9369,88200.0
2011-06-08 12:55:00,60.19,60.27,60.18,60.27,110600.0,38.9369,38.9886,38.9304,38.9886,110600.0
2011-06-08 13:00:00,60.27,60.28,60.24,60.26,63900.0,38.9886,38.9951,38.9692,38.9821,63900.0
2011-06-08 13:05:00,60.27,60.32,60.26,60.26,56100.0,38.9886,39.021,38.9821,38.9821,56100.0
2011-06-08 13:10:00,60.26,60.26,60.21,60.22,75700.0,38.9821,38.9821,38.9498,38.9563,75700.0
2011-06-08 13:15:00,60.22,60.26,60.21,60.25,72300.0,38.9563,38.9821,38.9498,38.9757,72300.0
2011-06-08 13:20:00,60.25,60.26,60.18,60.2,78000.0,38.9757,38.9821,38.9304,38.9433,78000.0
2011-06-08 13:25:00,60.2,60.23,60.16,60.21,57900.0,38.9433,38.9627,38.9175,38.9498,57900.0
2011-06-08 13:30:00,60.21,60.22,60.1,60.12,145500.0,38.9498,38.9563,38.8786,38.8916,145500.0
2011-06-08 13:35:00,60.13,60.13,60.05,60.07,134700.0,38.898,38.898,38.8463,38.8592,134700.0
2011-06-08 13:40:00,60.07,60.1,60.02,60.08,100400.0,38.8592,38.8786,38.8269,38.8657,100400.0
2011-06-08 13:45:00,60.07,60.11,60.06,60.09,102300.0,38.8592,38.8851,38.8528,38.8722,102300.0
2011-06-08 13:50:00,60.07,60.1,60.05,60.07,85800.0,38.8592,38.8786,38.8463,38.8592,85800.0
2011-06-08 13:55:00,60.06,60.06,59.95,60.01,287400.0,38.8528,38.8528,38.7816,38.8204,287400.0
2011-06-08 14:00:00,60.01,60.11,59.99,60.05,182200.0,38.8204,38.8851,38.8075,38.8463,182200.0
2011-06-08 14:05:00,60.05,60.1,60.0,60.05,121400.0,38.8463,38.8786,38.814,38.8463,121400.0
2011-06-08 14:10:00,60.05,60.05,59.95,60.0,185500.0,38.8463,38.8463,38.7816,38.814,185500.0
2011-06-08 14:15:00,60.0,60.05,59.97,60.02,171900.0,38.814,38.8463,38.7945,38.8269,171900.0
2011-06-08 14:20:00,60.01,60.02,59.89,59.94,313200.0,38.8204,38.8269,38.7428,38.7751,313200.0
2011-06-08 14:25:00,59.94,60.0,59.93,59.94,171800.0,38.7751,38.814,38.7687,38.7751,171800.0
2011-06-08 14:30:00,59.94,60.06,59.94,60.05,207400.0,38.7751,38.8528,38.7751,38.8463,207400.0
2011-06-08 14:35:00,60.05,60.17,60.05,60.1,235800.0,38.8463,38.9239,38.8463,38.8786,235800.0
2011-06-08 14:40:00,60.1,60.14,60.09,60.1,79000.0,38.8786,38.9045,38.8722,38.8786,79000.0
2011-06-08 14:45:00,60.11,60.13,60.05,60.07,86600.0,38.8851,38.898,38.8463,38.8592,86600.0
2011-06-08 14:50:00,60.06,60.11,60.03,60.09,115700.0,38.8528,38.8851,38.8334,38.8722,115700.0
2011-06-08 14:55:00,60.09,60.12,60.05,60.06,70200.0,38.8722,38.8916,38.8463,38.8528,70200.0
2011-06-08 15:00:00,60.06,60.06,59.99,60.04,181000.0,38.8528,38.8528,38.8075,38.8398,181000.0
2011-06-08 15:05:00,60.04,60.04,59.99,60.01,174600.0,38.8398,38.8398,38.8075,38.8204,174600.0
2011-06-08 15:10:00,60.02,60.05,59.95,59.98,135200.0,38.8269,38.8463,38.7816,38.801,135200.0
2011-06-08 15:15:00,59.97,59.98,59.89,59.94,122300.0,38.7945,38.801,38.7428,38.7751,122300.0
2011-06-08 15:20:00,59.93,59.93,59.88,59.89,284800.0,38.7687,38.7687,38.7363,38.7428,284800.0
2011-06-08 15:25:00,59.89,59.92,59.84,59.88,144200.0,38.7428,38.7622,38.7104,38.7363,144200.0
2011-06-08 15:30:00,59.88,59.95,59.86,59.86,370100.0,38.7363,38.7816,38.7234,38.7234,370100.0
2011-06-08 15:35:00,59.87,59.92,59.82,59.88,261600.0,38.7299,38.7622,38.6975,38.7363,261600.0
2011-06-08 15:40:00,59.88,59.92,59.85,59.92,520600.0,38.7363,38.7622,38.7169,38.7622,520600.0
2011-06-08 15:45:00,59.92,60.03,59.91,59.96,437700.0,38.7622,38.8334,38.7557,38.7881,437700.0
2011-06-08 15:50:00,59.96,59.98,59.91,59.92,477800.0,38.7881,38.801,38.7557,38.7622,477800.0
2011-06-08 15:55:00,59.92,59.94,59.89,59.93,1173300.0,38.7622,38.7751,38.7428,38.7687,1173300.0
2011-06-09 09:30:00,60.11,60.12,60.0,60.02,506100.0,38.8851,38.8916,38.814,38.8269,506100.0
2011-06-09 09:35:00,60.02,60.05,59.97,60.02,342600.0,38.8269,38.8463,38.7945,38.8269,342600.0
2011-06-09 09:40:00,60.04,60.1,60.04,60.06,187500.0,38.8398,38.8786,38.8398,38.8528,187500.0
2011-06-09 09:45:00,60.07,60.17,60.03,60.17,303100.0,38.8592,38.9239,38.8334,38.9239,303100.0
2011-06-09 09:50:00,60.16,60.2,60.11,60.18,208100.0,38.9175,38.9433,38.8851,38.9304,208100.0
2011-06-09 09:55:00,60.18,60.26,60.18,60.24,263700.0,38.9304,38.9821,38.9304,38.9692,263700.0
2011-06-09 10:00:00,60.24,60.38,60.23,60.36,358900.0,38.9692,39.0598,38.9627,39.0468,358900.0
2011-06-09 10:05:00,60.36,60.39,60.33,60.35,139600.0,39.0468,39.0662,39.0274,39.0404,139600.0
2011-06-09 10:10:00,60.36,60.44,60.32,60.4,422400.0,39.0468,39.0986,39.021,39.0727,422400.0
2011-06-09 10:15:00,60.4,60.4,60.34,60.35,244800.0,39.0727,39.0727,39.0339,39.0404,244800.0
2011-06-09 10:20:00,60.35,60.36,60.31,60.33,105100.0,39.0404,39.0468,39.0145,39.0274,105100.0
2011-06-09 10:25:00,60.33,60.39,60.32,60.35,154300.0,39.0274,39.0662,39.021,39.0404,154300.0
2011-06-09 10:30:00,60.35,60.47,60.33,60.46,190400.0,39.0404,39.118,39.0274,39.1115,190400.0
2011-06-09 10:35:00,60.47,60.52,60.46,60.5,161300.0,39.118,39.1503,39.1115,39.1374,161300.0
2011-06-09 10:40:00,60.51,60.53,60.46,60.47,138000.0,39.1439,39.1568,39.1115,39.118,138000.0
2011-06-09 10:45:00,60.46,60.49,60.45,60.49,103300.0,39.1115,39.1309,39.1051,39.1309,103300.0
2011-06-09 10:50:00,60.49,60.52,60.46,60.47,165000.0,39.1309,39.1503,39.1115,39.118,165000.0
2011-06-09 10:55:00,60.46,60.49,60.43,60.47,157800.0,39.1115,39.1309,39.0921,39.118,157800.0
2011-06-09 11:00:00,60.47,60.48,60.42,60.45,316500.0,39.118,39.1245,39.0857,39.1051,316500.0
2011-06-09 11:05:00,60.45,60.51,60.44,60.44,253400.0,39.1051,39.1439,39.0986,39.0986,253400.0
2011-06-09 11:10:00,60.44,60.46,60.41,60.43,134200.0,39.0986,39.1115,39.0792,39.0921,134200.0
2011-06-09 11:15:00,60.43,60.46,60.42,60.45,55800.0,39.0921,39.1115,39.0857,39.1051,55800.0
2011-06-09 11:20:00,60.44,60.46,60.41,60.41,108500.0,39.0986,39.1115,39.0792,39.0792,108500.0
2011-06-09 11:25:00,60.4,60.41,60.36,60.37,289700.0,39.0727,39.0792,39.0468,39.0533,289700.0
2011-06-09 11:30:00,60.37,60.44,60.36,60.4,710400.0,39.0533,39.0986,39.0468,39.0727,710400.0
2011-06-09 11:35:00,60.41,60.49,60.4,60.45,373300.0,39.0792,39.1309,39.0727,39.1051,373300.0
2011-06-09 11:40:00,60.45,60.46,60.42,60.43,271600.0,39.1051,39.1115,39.0857,39.0921,271600.0
2011-06-09 11:45:00,60.44,60.5,60.44,60.49,69700.0,39.0986,39.1374,39.0986,39.1309,69700.0
2011-06-09 11:50:00,60.5,60.59,60.5,60.56,156100.0,39.1374,39.1956,39.1374,39.1762,156100.0
2011-06-09 11:55:00,60.56,60.59,60.53,60.53,87300.0,39.1762,39.1956,39.1568,39.1568,87300.0
2011-06-09 12:00:00,60.54,60.58,60.5,60.57,90900.0,39.1633,39.1892,39.1374,39.1827,90900.0
2011-06-09 12:05:00,60.58,60.63,60.56,60.62,111100.0,39.1892,39.2215,39.1762,39.215,111100.0
2011-06-09 12:10:00,60.62,60.64,60.57,60.58,97200.0,39.215,39.228,39.1827,39.1892,97200.0
2011-06-09 12:15:00,60.58,60.59,60.56,60.57,69300.0,39.1892,39.1956,39.1762,39.1827,69300.0
2011-06-09 12:20:00,60.57,60.57,60.53,60.55,48700.0,39.1827,39.1827,39.1568,39.1697,48700.0
2011-06-09 12:25:00,60.54,60.55,60.51,60.52,127100.0,39.1633,39.1697,39.1439,39.1503,127100.0
2011-06-09 12:30:00,60.52,60.55,60.51,60.52,110100.0,39.1503,39.1697,39.1439,39.1503,110100.0
2011-06-09 12:35:00,60.51,60.51,60.46,60.5,81000.0,39.1439,39.1439,39.1115,39.1374,81000.0
2011-06-09 12:40:00,60.49,60.53,60.48,60.52,67300.0,39.1309,39.1568,39.1245,39.1503,67300.0
2011-06-09 12:45:00,60.51,60.56,60.5,60.51,81600.0,39.1439,39.1762,39.1374,39.1439,81600.0
2011-06-09 12:50:00,60.52,60.55,60.51,60.53,38100.0,39.1503,39.1697,39.1439,39.1568,38100.0
2011-06-09 12:55:00,60.54,60.55,60.49,60.53,90300.0,39.1633,39.1697,39.1309,39.1568,90300.0
2011-06-09 13:00:00,60.52,60.55,60.5,60.5,97700.0,39.1503,39.1697,39.1374,39.1374,97700.0
2011-06-09 13:05:00,60.51,60.53,60.49,60.51,106200.0,39.1439,39.1568,39.1309,39.1439,106200.0
2011-06-09 13:10:00,60.5,60.53,60.48,60.5,85100.0,39.1374,39.1568,39.1245,39.1374,85100.0
2011-06-09 13:15:00,60.51,60.52,60.49,60.51,54400.0,39.1439,39.1503,39.1309,39.1439,54400.0
2011-06-09 13:20:00,60.51,60.53,60.49,60.52,42500.0,39.1439,39.1568,39.1309,39.1503,42500.0
2011-06-09 13:25:00,60.52,60.53,60.47,60.49,88200.0,39.1503,39.1568,39.118,39.1309,88200.0
2011-06-09 13:30:00,60.5,60.51,60.48,60.5,120100.0,39.1374,39.1439,39.1245,39.1374,120100.0
2011-06-09 13:35:00,60.51,60.53,60.47,60.49,93600.0,39.1439,39.1568,39.118,39.1309,93600.0
2011-06-09 13:40:00,60.48,60.52,60.47,60.51,64000.0,39.1245,39.1503,39.118,39.1439,64000.0
2011-06-09 13:45:00,60.51,60.51,60.48,60.51,41800.0,39.1439,39.1439,39.1245,39.1439,41800.0
2011-06-09 13:50:00,60.51,60.57,60.51,60.57,83500.0,39.1439,39.1827,39.1439,39.1827,83500.0
2011-06-09 13:55:00,60.56,60.57,60.53,60.54,54900.0,39.1762,39.1827,39.1568,39.1633,54900.0
2011-06-09 14:00:00,60.53,60.56,60.5,60.54,67300.0,39.1568,39.1762,39.1374,39.1633,67300.0
2011-06-09 14:05:00,60.53,60.54,60.52,60.52,20600.0,39.1568,39.1633,39.1503,39.1503,20600.0
2011-06-09 14:10:00,60.53,60.56,60.5,60.53,46400.0,39.1568,39.1762,39.1374,39.1568,46400.0
2011-06-09 14:15:00,60.53,60.58,60.53,60.57,122800.0,39.1568,39.1892,39.1568,39.1827,122800.0
2011-06-09 14:20:00,60.57,60.59,60.56,60.58,45700.0,39.1827,39.1956,39.1762,39.1892,45700.0
2011-06-09 14:25:00,60.58,60.59,60.54,60.57,86900.0,39.1892,39.1956,39.1633,39.1827,86900.0
2011-06-09 14:30:00,60.57,60.58,60.53,60.54,39400.0,39.1827,39.1892,39.1568,39.1633,39400.0
2011-06-09 14:35:00,60.53,60.55,60.52,60.55,59100.0,39.1568,39.1697,39.1503,39.1697,59100.0
2011-06-09 14:40:00,60.55,60.6,60.55,60.59,112700.0,39.1697,39.2021,39.1697,39.1956,112700.0
2011-06-09 14:45:00,60.58,60.6,60.58,60.6,27700.0,39.1892,39.2021,39.1892,39.2021,27700.0
2011-06-09 14:50:00,60.6,60.65,60.59,60.64,82400.0,39.2021,39.2344,39.1956,39.228,82400.0
2011-06-09 14:55:00,60.64,60.66,60.6,60.64,123200.0,39.228,39.2409,39.2021,39.228,123200.0
2011-06-09 15:00:00,60.66,60.66,60.63,60.64,79400.0,39.2409,39.2409,39.2215,39.228,79400.0
2011-06-09 15:05:00,60.65,60.66,60.62,60.64,65400.0,39.2344,39.2409,39.215,39.228,65400.0
2011-06-09 15:10:00,60.64,60.68,60.64,60.66,59200.0,39.228,39.2538,39.228,39.2409,59200.0
2011-06-09 15:15:00,60.66,60.66,60.59,60.59,138500.0,39.2409,39.2409,39.1956,39.1956,138500.0
2011-06-09 15:20:00,60.59,60.63,60.58,60.61,99400.0,39.1956,39.2215,39.1892,39.2086,99400.0
2011-06-09 15:25:00,60.62,60.62,60.57,60.6,173400.0,39.215,39.215,39.1827,39.2021,173400.0
2011-06-09 15:30:00,60.61,60.62,60.56,60.57,253700.0,39.2086,39.215,39.1762,39.1827,253700.0
2011-06-09 15:35:00,60.56,60.62,60.56,60.58,109000.0,39.1762,39.215,39.1762,39.1892,109000.0
2011-06-09 15:40:00,60.6,60.61,60.56,60.58,223100.0,39.2021,39.2086,39.1762,39.1892,223100.0
2011-06-09 15:45:00,60.58,60.58,60.48,60.53,384000.0,39.1892,39.1892,39.1245,39.1568,384000.0
2011-06-09 15:50:00,60.53,60.54,60.48,60.53,774100.0,39.1568,39.1633,39.1245,39.1568,774100.0
2011-06-09 15:55:00,60.53,60.55,60.5,60.53,984900.0,39.1568,39.1697,39.1374,39.1568,984900.0
2011-06-10 09:30:00,60.0,60.02,59.94,59.97,387300.0,38.814,38.8269,38.7751,38.7945,387300.0
2011-06-10 09:35:00,59.96,59.98,59.83,59.85,268000.0,38.7881,38.801,38.704,38.7169,268000.0
2011-06-10 09:40:00,59.85,59.87,59.78,59.81,392600.0,38.7169,38.7299,38.6716,38.691,392600.0
2011-06-10 09:45:00,59.8,59.86,59.75,59.79,466300.0,38.6846,38.7234,38.6522,38.6781,466300.0
2011-06-10 09:50:00,59.79,59.8,59.61,59.65,365800.0,38.6781,38.6846,38.5617,38.5875,365800.0
2011-06-10 09:55:00,59.65,59.66,59.5,59.56,356100.0,38.5875,38.594,38.4905,38.5293,356100.0
2011-06-10 10:00:00,59.56,59.6,59.51,59.55,437000.0,38.5293,38.5552,38.497,38.5228,437000.0
2011-06-10 10:05:00,59.55,59.57,59.42,59.45,457500.0,38.5228,38.5358,38.4388,38.4582,457500.0
2011-06-10 10:10:00,59.45,59.56,59.45,59.55,228200.0,38.4582,38.5293,38.4582,38.5228,228200.0
2011-06-10 10:15:00,59.54,59.63,59.52,59.62,166900.0,38.5164,38.5746,38.5034,38.5681,166900.0
2011-06-10 10:20:00,59.62,59.62,59.46,59.5,379200.0,38.5681,38.5681,38.4646,38.4905,379200.0
2011-06-10 10:25:00,59.5,59.58,59.46,59.57,294800.0,38.4905,38.5423,38.4646,38.5358,294800.0
2011-06-10 10:30:00,59.57,59.58,59.4,59.45,367200.0,38.5358,38.5423,38.4258,38.4582,367200.0
2011-06-10 10:35:00,59.45,59.48,59.41,59.41,300400.0,38.4582,38.4776,38.4323,38.4323,300400.0
2011-06-10 10:40:00,59.42,59.44,59.31,59.39,348000.0,38.4388,38.4517,38.3676,38.4193,348000.0
2011-06-10 10:45:00,59.38,59.43,59.33,59.42,253600.0,38.4129,38.4452,38.3805,38.4388,253600.0
2011-06-10 10:50:00,59.43,59.45,59.33,59.33,213400.0,38.4452,38.4582,38.3805,38.3805,213400.0
2011-06-10 10:55:00,59.34,59.38,59.24,59.3,312900.0,38.387,38.4129,38.3223,38.3611,312900.0
2011-06-10 11:00:00,59.29,59.31,59.24,59.25,342200.0,38.3547,38.3676,38.3223,38.3288,342200.0
2011-06-10 11:05:00,59.25,59.26,59.1,59.13,416200.0,38.3288,38.3352,38.2317,38.2512,416200.0
2011-06-10 11:10:00,59.13,59.17,59.12,59.14,396600.0,38.2512,38.277,38.2447,38.2576,396600.0
2011-06-10 11:15:00,59.14,59.3,59.13,59.29,425100.0,38.2576,38.3611,38.2512,38.3547,425100.0
2011-06-10 11:20:00,59.29,59.38,59.29,59.38,287700.0,38.3547,38.4129,38.3547,38.4129,287700.0
2011-06-10 11:25:00,59.38,59.41,59.33,59.35,341400.0,38.4129,38.4323,38.3805,38.3935,341400.0
2011-06-10 11:30:00,59.35,59.35,59.24,59.27,527700.0,38.3935,38.3935,38.3223,38.3417,527700.0
2011-06-10 11:35:00,59.27,59.33,59.23,59.24,224900.0,38.3417,38.3805,38.3158,38.3223,224900.0
2011-06-10 11:40:00,59.24,59.31,59.22,59.31,109400.0,38.3223,38.3676,38.3094,38.3676,109400.0
2011-06-10 11:45:00,59.31,59.35,59.28,59.35,286600.0,38.3676,38.3935,38.3482,38.3935,286600.0
2011-06-10 11:50:00,59.34,59.36,59.3,59.36,135800.0,38.387,38.3999,38.3611,38.3999,135800.0
2011-06-10 11:55:00,59.35,59.35,59.31,59.33,281700.0,38.3935,38.3935,38.3676,38.3805,281700.0
2011-06-10 12:00:00,59.33,59.37,59.32,59.32,185400.0,38.3805,38.4064,38.3741,38.3741,185400.0
2011-06-10 12:05:00,59.32,59.33,59.29,59.32,203300.0,38.3741,38.3805,38.3547,38.3741,203300.0
2011-06-10 12:10:00,59.32,59.32,59.23,59.24,180100.0,38.3741,38.3741,38.3158,38.3223,180100.0
2011-06-10 12:15:00,59.24,59.3,59.23,59.29,604500.0,38.3223,38.3611,38.3158,38.3547,604500.0
2011-06-10 12:20:00,59.3,59.32,59.28,59.3,98600.0,38.3611,38.3741,38.3482,38.3611,98600.0
2011-06-10 12:25:00,59.29,59.31,59.26,59.28,198500.0,38.3547,38.3676,38.3352,38.3482,198500.0
2011-06-10 12:30:00,59.27,59.37,59.26,59.35,190700.0,38.3417,38.4064,38.3352,38.3935,190700.0
2011-06-10 12:35:00,59.34,59.35,59.32,59.33,106400.0,38.387,38.3935,38.3741,38.3805,106400.0
2011-06-10 12:40:00,59.33,59.33,59.29,59.3,45800.0,38.3805,38.3805,38.3547,38.3611,45800.0
2011-06-10 12:45:00,59.29,59.32,59.26,59.28,144300.0,38.3547,38.3741,38.3352,38.3482,144300.0
2011-06-10 12:50:00,59.28,59.31,59.26,59.29,121400.0,38.3482,38.3676,38.3352,38.3547,121400.0
2011-06-10 12:55:00,59.28,59.31,59.28,59.29,86000.0,38.3482,38.3676,38.3482,38.3547,86000.0
2011-06-10 13:00:00,59.28,59.28,59.22,59.24,100600.0,38.3482,38.3482,38.3094,38.3223,100600.0
2011-06-10 13:05:00,59.24,59.27,59.23,59.25,247100.0,38.3223,38.3417,38.3158,38.3288,247100.0
2011-06-10 13:10:00,59.26,59.26,59.18,59.2,74500.0,38.3352,38.3352,38.2835,38.2964,74500.0
2011-06-10 13:15:00,59.2,59.23,59.19,59.21,72100.0,38.2964,38.3158,38.29,38.3029,72100.0
2011-06-10 13:20:00,59.2,59.22,59.15,59.15,102600.0,38.2964,38.3094,38.2641,38.2641,102600.0
2011-06-10 13:25:00,59.16,59.2,59.14,59.2,157200.0,38.2706,38.2964,38.2576,38.2964,157200.0
2011-06-10 13:30:00,59.2,59.21,59.13,59.13,138100.0,38.2964,38.3029,38.2512,38.2512,138100.0
2011-06-10 13:35:00,59.13,59.13,59.07,59.08,143500.0,38.2512,38.2512,38.2123,38.2188,143500.0
2011-06-10 13:40:00,59.08,59.1,59.02,59.02,227400.0,38.2188,38.2317,38.18,38.18,227400.0
2011-06-10 13:45:00,59.01,59.02,58.95,59.01,406500.0,38.1735,38.18,38.1347,38.1735,406500.0
2011-06-10 13:50:00,59.01,59.06,58.98,59.05,171300.0,38.1735,38.2059,38.1541,38.1994,171300.0
2011-06-10 13:55:00,59.05,59.06,59.0,59.03,118600.0,38.1994,38.2059,38.1671,38.1865,118600.0
2011-06-10 14:00:00,59.03,59.19,59.03,59.19,205000.0,38.1865,38.29,38.1865,38.29,205000.0
2011-06-10 14:05:00,59.18,59.33,59.14,59.25,402100.0,38.2835,38.3805,38.2576,38.3288,402100.0
2011-06-10 14:10:00,59.24,59.29,59.18,59.29,764800.0,38.3223,38.3547,38.2835,38.3547,764800.0
2011-06-10 14:15:00,59.29,59.33,59.23,59.31,823600.0,38.3547,38.3805,38.3158,38.3676,823600.0
2011-06-10 14:20:00,59.31,59.33,59.18,59.2,475800.0,38.3676,38.3805,38.2835,38.2964,475800.0
2011-06-10 14:25:00,59.19,59.29,59.18,59.25,198300.0,38.29,38.3547,38.2835,38.3288,198300.0
2011-06-10 14:30:00,59.24,59.3,59.2,59.21,226300.0,38.3223,38.3611,38.2964,38.3029,226300.0
2011-06-10 14:35:00,59.21,59.26,59.19,59.19,199400.0,38.3029,38.3352,38.29,38.29,199400.0
2011-06-10 14:40:00,59.19,59.27,59.18,59.2,177900.0,38.29,38.3417,38.2835,38.2964,177900.0
2011-06-10 14:45:00,59.19,59.25,59.18,59.24,176100.0,38.29,38.3288,38.2835,38.3223,176100.0
2011-06-10 14:50:00,59.25,59.29,59.25,59.29,219400.0,38.3288,38.3547,38.3288,38.3547,219400.0
2011-06-10 14:55:00,59.3,59.4,59.29,59.39,209300.0,38.3611,38.4258,38.3547,38.4193,209300.0
2011-06-10 15:00:00,59.4,59.42,59.3,59.34,341600.0,38.4258,38.4388,38.3611,38.387,341600.0
2011-06-10 15:05:00,59.34,59.36,59.26,59.33,306300.0,38.387,38.3999,38.3352,38.3805,306300.0
2011-06-10 15:10:00,59.33,59.38,59.31,59.34,176100.0,38.3805,38.4129,38.3676,38.387,176100.0
2011-06-10 15:15:00,59.34,59.43,59.31,59.39,151400.0,38.387,38.4452,38.3676,38.4193,151400.0
2011-06-10 15:20:00,59.39,59.39,59.34,59.38,117300.0,38.4193,38.4193,38.387,38.4129,117300.0
2011-06-10 15:25:00,59.37,59.4,59.28,59.3,127200.0,38.4064,38.4258,38.3482,38.3611,127200.0
2011-06-10 15:30:00,59.31,59.36,59.29,59.33,316800.0,38.3676,38.3999,38.3547,38.3805,316800.0
2011-06-10 15:35:00,59.34,59.34,59.24,59.27,266300.0,38.387,38.387,38.3223,38.3417,266300.0
2011-06-10 15:40:00,59.27,59.29,59.2,59.21,195600.0,38.3417,38.3547,38.2964,38.3029,195600.0
2011-06-10 15:45:00,59.2,59.2,59.13,59.19,393000.0,38.2964,38.2964,38.2512,38.29,393000.0
2011-06-10 15:50:00,59.19,59.19,59.1,59.12,643600.0,38.29,38.29,38.2317,38.2447,643600.0
2011-06-10 15:55:00,59.12,59.17,59.1,59.14,1603800.0,38.2447,38.277,38.2317,38.2576,1603800.0
2011-06-13 09:30:00,59.38,59.4,59.31,59.39,1884300.0,38.4129,38.4258,38.3676,38.4193,1884300.0
2011-06-13 09:35:00,59.39,59.49,59.39,59.44,789400.0,38.4193,38.484,38.4193,38.4517,789400.0
2011-06-13 09:40:00,59.44,59.56,59.44,59.53,338400.0,38.4517,38.5293,38.4517,38.5099,338400.0
2011-06-13 09:45:00,59.53,59.55,59.47,59.47,134300.0,38.5099,38.5228,38.4711,38.4711,134300.0
2011-06-13 09:50:00,59.47,59.51,59.45,59.48,235700.0,38.4711,38.497,38.4582,38.4776,235700.0
2011-06-13 09:55:00,59.48,59.54,59.47,59.51,220900.0,38.4776,38.5164,38.4711,38.497,220900.0
2011-06-13 10:00:00,59.52,59.56,59.44,59.53,614900.0,38.5034,38.5293,38.4517,38.5099,614900.0
2011-06-13 10:05:00,59.54,59.56,59.47,59.53,382900.0,38.5164,38.5293,38.4711,38.5099,382900.0
2011-06-13 10:10:00,59.52,59.56,59.45,59.49,291600.0,38.5034,38.5293,38.4582,38.484,291600.0
2011-06-13 10:15:00,59.49,59.5,59.44,59.5,219500.0,38.484,38.4905,38.4517,38.4905,219500.0
2011-06-13 10:20:00,59.5,59.58,59.44,59.55,365300.0,38.4905,38.5423,38.4517,38.5228,365300.0
2011-06-13 10:25:00,59.54,59.58,59.53,59.58,146900.0,38.5164,38.5423,38.5099,38.5423,146900.0
2011-06-13 10:30:00,59.57,59.57,59.49,59.53,243100.0,38.5358,38.5358,38.484,38.5099,243100.0
2011-06-13 10:35:00,59.54,59.58,59.5,59.52,414500.0,38.5164,38.5423,38.4905,38.5034,414500.0
2011-06-13 10:40:00,59.53,59.55,59.43,59.44,195500.0,38.5099,38.5228,38.4452,38.4517,195500.0
2011-06-13 10:45:00,59.45,59.49,59.42,59.45,231900.0,38.4582,38.484,38.4388,38.4582,231900.0
2011-06-13 10:50:00,59.46,59.49,59.43,59.44,319600.0,38.4646,38.484,38.4452,38.4517,319600.0
2011-06-13 10:55:00,59.45,59.45,59.33,59.38,298800.0,38.4582,38.4582,38.3805,38.4129,298800.0
2011-06-13 11:00:00,59.37,59.39,59.28,59.29,237600.0,38.4064,38.4193,38.3482,38.3547,237600.0
2011-06-13 11:05:00,59.28,59.34,59.25,59.26,374600.0,38.3482,38.387,38.3288,38.3352,374600.0
2011-06-13 11:10:00,59.26,59.3,59.24,59.3,367700.0,38.3352,38.3611,38.3223,38.3611,367700.0
2011-06-13 11:15:00,59.3,59.33,59.27,59.33,138300.0,38.3611,38.3805,38.3417,38.3805,138300.0
2011-06-13 11:20:00,59.32,59.35,59.28,59.34,291300.0,38.3741,38.3935,38.3482,38.387,291300.0
2011-06-13 11:25:00,59.35,59.37,59.32,59.33,296700.0,38.3935,38.4064,38.3741,38.3805,296700.0
2011-06-13 11:30:00,59.32,59.36,59.27,59.3,397500.0,38.3741,38.3999,38.3417,38.3611,397500.0
2011-06-13 11:35:00,59.29,59.29,59.25,59.26,126600.0,38.3547,38.3547,38.3288,38.3352,126600.0
2011-06-13 11:40:00,59.27,59.32,59.24,59.26,158200.0,38.3417,38.3741,38.3223,38.3352,158200.0
2011-06-13 11:45:00,59.25,59.28,59.2,59.23,125100.0,38.3288,38.3482,38.2964,38.3158,125100.0
2011-06-13 11:50:00,59.23,59.23,59.17,59.22,232700.0,38.3158,38.3158,38.277,38.3094,232700.0
2011-06-13 11:55:00,59.22,59.23,59.16,59.19,276800.0,38.3094,38.3158,38.2706,38.29,276800.0
2011-06-13 12:00:00,59.19,59.23,59.17,59.2,113900.0,38.29,38.3158,38.277,38.2964,113900.0
2011-06-13 12:05:00,59.21,59.25,59.19,59.2,55700.0,38.3029,38.3288,38.29,38.2964,55700.0
2011-06-13 12:10:00,59.21,59.22,59.19,59.21,39400.0,38.3029,38.3094,38.29,38.3029,39400.0
2011-06-13 12:15:00,59.21,59.22,59.12,59.14,122800.0,38.3029,38.3094,38.2447,38.2576,122800.0
2011-06-13 12:20:00,59.13,59.17,59.09,59.09,145800.0,38.2512,38.277,38.2253,38.2253,145800.0
2011-06-13 12:25:00,59.1,59.13,59.08,59.1,105300.0,38.2317,38.2512,38.2188,38.2317,105300.0
2011-06-13 12:30:00,59.1,59.19,59.1,59.17,152200.0,38.2317,38.29,38.2317,38.277,152200.0
2011-06-13 12:35:00,59.16,59.16,59.09,59.14,239100.0,38.2706,38.2706,38.2253,38.2576,239100.0
2011-06-13 12:40:00,59.14,59.14,59.08,59.11,59600.0,38.2576,38.2576,38.2188,38.2382,59600.0
2011-06-13 12:45:00,59.12,59.12,59.07,59.08,91600.0,38.2447,38.2447,38.2123,38.2188,91600.0
2011-06-13 12:50:00,59.09,59.11,59.05,59.06,57900.0,38.2253,38.2382,38.1994,38.2059,57900.0
2011-06-13 12:55:00,59.07,59.12,59.05,59.08,363500.0,38.2123,38.2447,38.1994,38.2188,363500.0
2011-06-13 13:00:00,59.08,59.08,58.93,58.94,309800.0,38.2188,38.2188,38.1218,38.1282,309800.0
2011-06-13 13:05:00,58.94,58.96,58.89,58.95,218800.0,38.1282,38.1412,38.0959,38.1347,218800.0
2011-06-13 13:10:00,58.95,59.01,58.92,59.01,84300.0,38.1347,38.1735,38.1153,38.1735,84300.0
2011-06-13 13:15:00,59.01,59.12,59.01,59.11,164300.0,38.1735,38.2447,38.1735,38.2382,164300.0
2011-06-13 13:20:00,59.12,59.13,59.04,59.09,117600.0,38.2447,38.2512,38.1929,38.2253,117600.0
2011-06-13 13:25:00,59.1,59.15,59.09,59.12,118400.0,38.2317,38.2641,38.2253,38.2447,118400.0
2011-06-13 13:30:00,59.12,59.14,59.08,59.09,74800.0,38.2447,38.2576,38.2188,38.2253,74800.0
2011-06-13 13:35:00,59.08,59.13,59.07,59.13,620700.0,38.2188,38.2512,38.2123,38.2512,620700.0
2011-06-13 13:40:00,59.13,59.18,59.13,59.17,93000.0,38.2512,38.2835,38.2512,38.277,93000.0
2011-06-13 13:45:00,59.16,59.17,59.11,59.11,93500.0,38.2706,38.277,38.2382,38.2382,93500.0
2011-06-13 13:50:00,59.11,59.23,59.1,59.22,175000.0,38.2382,38.3158,38.2317,38.3094,175000.0
2011-06-13 13:55:00,59.22,59.32,59.21,59.32,115000.0,38.3094,38.3741,38.3029,38.3741,115000.0
2011-06-13 14:00:00,59.32,59.36,59.29,59.36,224500.0,38.3741,38.3999,38.3547,38.3999,224500.0
2011-06-13 14:05:00,59.36,59.47,59.34,59.44,305000.0,38.3999,38.4711,38.387,38.4517,305000.0
2011-06-13 14:10:00,59.43,59.46,59.39,59.39,78900.0,38.4452,38.4646,38.4193,38.4193,78900.0
2011-06-13 14:15:00,59.39,59.44,59.38,59.42,301800.0,38.4193,38.4517,38.4129,38.4388,301800.0
2011-06-13 14:20:00,59.42,59.45,59.39,59.45,186400.0,38.4388,38.4582,38.4193,38.4582,186400.0
2011-06-13 14:25:00,59.44,59.44,59.39,59.39,98800.0,38.4517,38.4517,38.4193,38.4193,98800.0
2011-06-13 14:30:00,59.39,59.41,59.3,59.32,228300.0,38.4193,38.4323,38.3611,38.3741,228300.0
2011-06-13 14:35:00,59.32,59.34,59.28,59.32,306400.0,38.3741,38.387,38.3482,38.3741,306400.0
2011-06-13 14:40:00,59.32,59.42,59.3,59.41,144200.0,38.3741,38.4388,38.3611,38.4323,144200.0
2011-06-13 14:45:00,59.4,59.5,59.4,59.5,140100.0,38.4258,38.4905,38.4258,38.4905,140100.0
2011-06-13 14:50:00,59.49,59.5,59.41,59.42,184100.0,38.484,38.4905,38.4323,38.4388,184100.0
2011-06-13 14:55:00,59.43,59.43,59.35,59.35,84000.0,38.4452,38.4452,38.3935,38.3935,84000.0
2011-06-13 15:00:00,59.36,59.37,59.31,59.37,252500.0,38.3999,38.4064,38.3676,38.4064,252500.0
2011-06-13 15:05:00,59.37,59.45,59.35,59.36,187700.0,38.4064,38.4582,38.3935,38.3999,187700.0
2011-06-13 15:10:00,59.37,59.38,59.32,59.34,245600.0,38.4064,38.4129,38.3741,38.387,245600.0
2011-06-13 15:15:00,59.33,59.36,59.25,59.32,388600.0,38.3805,38.3999,38.3288,38.3741,388600.0
2011-06-13 15:20:00,59.33,59.35,59.3,59.3,612500.0,38.3805,38.3935,38.3611,38.3611,612500.0
2011-06-13 15:25:00,59.29,59.36,59.29,59.33,482000.0,38.3547,38.3999,38.3547,38.3805,482000.0
2011-06-13 15:30:00,59.32,59.33,59.26,59.28,247500.0,38.3741,38.3805,38.3352,38.3482,247500.0
2011-06-13 15:35:00,59.28,59.3,59.19,59.21,200400.0,38.3482,38.3611,38.29,38.3029,200400.0
2011-06-13 15:40:00,59.2,59.27,59.18,59.22,280100.0,38.2964,38.3417,38.2835,38.3094,280100.0
2011-06-13 15:45:00,59.22,59.26,59.17,59.25,886500.0,38.3094,38.3352,38.277,38.3288,886500.0
2011-06-13 15:50:00,59.24,59.28,59.22,59.27,474200.0,38.3223,38.3482,38.3094,38.3417,474200.0
2011-06-13 15:55:00,59.27,59.29,59.22,59.23,1160900.0,38.3417,38.3547,38.3094,38.3158,1160900.0
2011-06-14 09:30:00,60.07,60.11,60.02,60.06,496400.0,38.8592,38.8851,38.8269,38.8528,496400.0
2011-06-14 09:35:00,60.05,60.13,60.05,60.08,353700.0,38.8463,38.898,38.8463,38.8657,353700.0
2011-06-14 09:40:00,60.09,60.14,60.05,60.12,203800.0,38.8722,38.9045,38.8463,38.8916,203800.0
2011-06-14 09:45:00,60.13,60.17,60.08,60.12,431900.0,38.898,38.9239,38.8657,38.8916,431900.0
2011-06-14 09:50:00,60.12,60.18,60.1,60.18,244200.0,38.8916,38.9304,38.8786,38.9304,244200.0
2011-06-14 09:55:00,60.18,60.23,60.16,60.17,262700.0,38.9304,38.9627,38.9175,38.9239,262700.0
2011-06-14 10:00:00,60.18,60.21,60.15,60.21,140100.0,38.9304,38.9498,38.911,38.9498,140100.0
2011-06-14 10:05:00,60.21,60.26,60.21,60.22,150800.0,38.9498,38.9821,38.9498,38.9563,150800.0
2011-06-14 10:10:00,60.23,60.26,60.19,60.2,123200.0,38.9627,38.9821,38.9369,38.9433,123200.0
2011-06-14 10:15:00,60.2,60.24,60.19,60.22,113200.0,38.9433,38.9692,38.9369,38.9563,113200.0
2011-06-14 10:20:00,60.23,60.26,60.21,60.25,98800.0,38.9627,38.9821,38.9498,38.9757,98800.0
2011-06-14 10:25:00,60.25,60.33,60.23,60.3,261100.0,38.9757,39.0274,38.9627,39.008,261100.0
2011-06-14 10:30:00,60.3,60.4,60.3,60.38,276500.0,39.008,39.0727,39.008,39.0598,276500.0
2011-06-14 10:35:00,60.38,60.39,60.32,60.36,195500.0,39.0598,39.0662,39.021,39.0468,195500.0
2011-06-14 10:40:00,60.36,60.37,60.3,60.33,171900.0,39.0468,39.0533,39.008,39.0274,171900.0
2011-06-14 10:45:00,60.33,60.35,60.3,60.33,158100.0,39.0274,39.0404,39.008,39.0274,158100.0
2011-06-14 10:50:00,60.33,60.36,60.28,60.32,146500.0,39.0274,39.0468,38.9951,39.021,146500.0
2011-06-14 10:55:00,60.32,60.34,60.3,60.31,54900.0,39.021,39.0339,39.008,39.0145,54900.0
2011-06-14 11:00:00,60.3,60.3,60.24,60.27,90700.0,39.008,39.008,38.9692,38.9886,90700.0
2011-06-14 11:05:00,60.27,60.3,60.23,60.28,169600.0,38.9886,39.008,38.9627,38.9951,169600.0
2011-06-14 11:10:00,60.27,60.31,60.26,60.28,120500.0,38.9886,39.0145,38.9821,38.9951,120500.0
2011-06-14 11:15:00,60.28,60.32,60.25,60.26,140800.0,38.9951,39.021,38.9757,38.9821,140800.0
2011-06-14 11:20:00,60.25,60.31,60.23,60.25,162200.0,38.9757,39.0145,38.9627,38.9757,162200.0
2011-06-14 11:25:00,60.25,60.26,60.18,60.19,209000.0,38.9757,38.9821,38.9304,38.9369,209000.0
2011-06-14 11:30:00,60.18,60.24,60.18,60.19,117500.0,38.9304,38.9692,38.9304,38.9369,117500.0
2011-06-14 11:35:00,60.19,60.22,60.16,60.17,78200.0,38.9369,38.9563,38.9175,38.9239,78200.0
2011-06-14 11:40:00,60.16,60.23,60.16,60.2,176900.0,38.9175,38.9627,38.9175,38.9433,176900.0
2011-06-14 11:45:00,60.2,60.24,60.19,60.19,79500.0,38.9433,38.9692,38.9369,38.9369,79500.0
2011-06-14 11:50:00,60.2,60.23,60.18,60.21,96500.0,38.9433,38.9627,38.9304,38.9498,96500.0
2011-06-14 11:55:00,60.21,60.27,60.21,60.26,123100.0,38.9498,38.9886,38.9498,38.9821,123100.0
2011-06-14 12:00:00,60.26,60.28,60.23,60.27,42100.0,38.9821,38.9951,38.9627,38.9886,42100.0
2011-06-14 12:05:00,60.27,60.29,60.26,60.27,67900.0,38.9886,39.0016,38.9821,38.9886,67900.0
2011-06-14 12:10:00,60.27,60.28,60.23,60.23,193000.0,38.9886,38.9951,38.9627,38.9627,193000.0
2011-06-14 12:15:00,60.24,60.25,60.21,60.23,39400.0,38.9692,38.9757,38.9498,38.9627,39400.0
2011-06-14 12:20:00,60.23,60.25,60.22,60.23,263400.0,38.9627,38.9757,38.9563,38.9627,263400.0
2011-06-14 12:25:00,60.23,60.27,60.22,60.27,51400.0,38.9627,38.9886,38.9563,38.9886,51400.0
2011-06-14 12:30:00,60.27,60.28,60.25,60.26,117000.0,38.9886,38.9951,38.9757,38.9821,117000.0
2011-06-14 12:35:00,60.26,60.28,60.24,60.25,155800.0,38.9821,38.9951,38.9692,38.9757,155800.0
2011-06-14 12:40:00,60.26,60.3,60.25,60.29,98700.0,38.9821,39.008,38.9757,39.0016,98700.0
2011-06-14 12:45:00,60.29,60.3,60.27,60.3,90300.0,39.0016,39.008,38.9886,39.008,90300.0
2011-06-14 12:50:00,60.3,60.31,60.27,60.3,127200.0,39.008,39.0145,38.9886,39.008,127200.0
2011-06-14 12:55:00,60.29,60.33,60.27,60.31,172300.0,39.0016,39.0274,38.9886,39.0145,172300.0
2011-06-14 13:00:00,60.31,60.32,60.26,60.26,203000.0,39.0145,39.021,38.9821,38.9821,203000.0
2011-06-14 13:05:00,60.27,60.3,60.27,60.29,169500.0,38.9886,39.008,38.9886,39.0016,169500.0
2011-06-14 13:10:00,60.29,60.33,60.28,60.33,88700.0,39.0016,39.0274,38.9951,39.0274,88700.0
2011-06-14 13:15:00,60.32,60.34,60.31,60.33,71200.0,39.021,39.0339,39.0145,39.0274,71200.0
2011-06-14 13:20:00,60.33,60.36,60.31,60.36,52300.0,39.0274,39.0468,39.0145,39.0468,52300.0
2011-06-14 13:25:00,60.35,60.36,60.33,60.35,84000.0,39.0404,39.0468,39.0274,39.0404,84000.0
2011-06-14 13:30:00,60.34,60.41,60.33,60.41,273000.0,39.0339,39.0792,39.0274,39.0792,273000.0
2011-06-14 13:35:00,60.42,60.44,60.4,60.41,144200.0,39.0857,39.0986,39.0727,39.0792,144200.0
2011-06-14 13:40:00,60.41,60.41,60.37,60.38,75400.0,39.0792,39.0792,39.0533,39.0598,75400.0
2011-06-14 13:45:00,60.38,60.4,60.33,60.36,124500.0,39.0598,39.0727,39.0274,39.0468,124500.0
2011-06-14 13:50:00,60.35,60.37,60.34,60.35,145100.0,39.0404,39.0533,39.0339,39.0404,145100.0
2011-06-14 13:55:00,60.35,60.36,60.33,60.34,81100.0,39.0404,39.0468,39.0274,39.0339,81100.0
2011-06-14 14:00:00,60.34,60.36,60.3,60.35,64300.0,39.0339,39.0468,39.008,39.0404,64300.0
2011-06-14 14:05:00,60.35,60.35,60.32,60.34,59400.0,39.0404,39.0404,39.021,39.0339,59400.0
2011-06-14 14:10:00,60.35,60.36,60.32,60.33,157300.0,39.0404,39.0468,39.021,39.0274,157300.0
2011-06-14 14:15:00,60.33,60.36,60.33,60.35,62500.0,39.0274,39.0468,39.0274,39.0404,62500.0
2011-06-14 14:20:00,60.36,60.4,60.35,60.39,63500.0,39.0468,39.0727,39.0404,39.0662,63500.0
2011-06-14 14:25:00,60.39,60.42,60.38,60.4,128300.0,39.0662,39.0857,39.0598,39.0727,128300.0
2011-06-14 14:30:00,60.4,60.41,60.38,60.39,213500.0,39.0727,39.0792,39.0598,39.0662,213500.0
2011-06-14 14:35:00,60.39,60.39,60.35,60.36,159700.0,39.0662,39.0662,39.0404,39.0468,159700.0
2011-06-14 14:40:00,60.36,60.41,60.36,60.37,84800.0,39.0468,39.0792,39.0468,39.0533,84800.0
2011-06-14 14:45:00,60.37,60.43,60.37,60.42,150800.0,39.0533,39.0921,39.0533,39.0857,150800.0
2011-06-14 14:50:00,60.42,60.43,60.4,60.41,51100.0,39.0857,39.0921,39.0727,39.0792,51100.0
2011-06-14 14:55:00,60.4,60.42,60.37,60.4,176200.0,39.0727,39.0857,39.0533,39.0727,176200.0
2011-06-14 15:00:00,60.41,60.44,60.4,60.44,132300.0,39.0792,39.0986,39.0727,39.0986,132300.0
2011-06-14 15:05:00,60.44,60.44,60.37,60.38,255900.0,39.0986,39.0986,39.0533,39.0598,255900.0
2011-06-14 15:10:00,60.39,60.4,60.34,60.39,204400.0,39.0662,39.0727,39.0339,39.0662,204400.0
2011-06-14 15:15:00,60.38,60.41,60.36,60.37,63100.0,39.0598,39.0792,39.0468,39.0533,63100.0
2011-06-14 15:20:00,60.37,60.38,60.3,60.32,132600.0,39.0533,39.0598,39.008,39.021,132600.0
2011-06-14 15:25:00,60.32,60.34,60.29,60.34,320600.0,39.021,39.0339,39.0016,39.0339,320600.0
2011-06-14 15:30:00,60.34,60.35,60.28,60.3,469300.0,39.0339,39.0404,38.9951,39.008,469300.0
2011-06-14 15:35:00,60.3,60.3,60.24,60.26,209900.0,39.008,39.008,38.9692,38.9821,209900.0
2011-06-14 15:40:00,60.27,60.28,60.24,60.26,185800.0,38.9886,38.9951,38.9692,38.9821,185800.0
2011-06-14 15:45:00,60.25,60.3,60.2,60.29,972600.0,38.9757,39.008,38.9433,39.0016,972600.0
2011-06-14 15:50:00,60.29,60.3,60.2,60.22,920900.0,39.0016,39.008,38.9433,38.9563,920900.0
2011-06-14 15:55:00,60.22,60.29,60.22,60.28,1235300.0,38.9563,39.0016,38.9563,38.9951,1235300.0
2011-06-15 09:30:00,59.08,59.14,59.0,59.11,597200.0,38.2188,38.2576,38.1671,38.2382,597200.0
2011-06-15 09:35:00,59.1,59.16,59.09,59.12,582200.0,38.2317,38.2706,38.2253,38.2447,582200.0
2011-06-15 09:40:00,59.13,59.21,59.05,59.2,685900.0,38.2512,38.3029,38.1994,38.2964,685900.0
2011-06-15 09:45:00,59.2,59.22,59.15,59.17,625900.0,38.2964,38.3094,38.2641,38.277,625900.0
2011-06-15 09:50:00,59.17,59.25,59.16,59.24,248600.0,38.277,38.3288,38.2706,38.3223,248600.0
2011-06-15 09:55:00,59.24,59.27,59.21,59.22,254300.0,38.3223,38.3417,38.3029,38.3094,254300.0
2011-06-15 10:00:00,59.22,59.24,59.18,59.22,295400.0,38.3094,38.3223,38.2835,38.3094,295400.0
2011-06-15 10:05:00,59.23,59.31,59.23,59.3,285000.0,38.3158,38.3676,38.3158,38.3611,285000.0
2011-06-15 10:10:00,59.3,59.31,59.22,59.24,314300.0,38.3611,38.3676,38.3094,38.3223,314300.0
2011-06-15 10:15:00,59.25,59.25,59.2,59.2,118700.0,38.3288,38.3288,38.2964,38.2964,118700.0
2011-06-15 10:20:00,59.2,59.21,59.16,59.19,156600.0,38.2964,38.3029,38.2706,38.29,156600.0
2011-06-15 10:25:00,59.18,59.18,59.13,59.13,175400.0,38.2835,38.2835,38.2512,38.2512,175400.0
2011-06-15 10:30:00,59.13,59.17,59.05,59.08,663300.0,38.2512,38.277,38.1994,38.2188,663300.0
2011-06-15 10:35:00,59.07,59.09,59.02,59.09,155400.0,38.2123,38.2253,38.18,38.2253,155400.0
2011-06-15 10:40:00,59.09,59.15,59.07,59.13,273800.0,38.2253,38.2641,38.2123,38.2512,273800.0
2011-06-15 10:45:00,59.14,59.22,59.14,59.22,183500.0,38.2576,38.3094,38.2576,38.3094,183500.0
2011-06-15 10:50:00,59.21,59.25,59.21,59.22,162000.0,38.3029,38.3288,38.3029,38.3094,162000.0
2011-06-15 10:55:00,59.21,59.27,59.21,59.22,153800.0,38.3029,38.3417,38.3029,38.3094,153800.0
2011-06-15 11:00:00,59.23,59.25,59.18,59.18,286800.0,38.3158,38.3288,38.2835,38.2835,286800.0
2011-06-15 11:05:00,59.18,59.2,59.14,59.16,195500.0,38.2835,38.2964,38.2576,38.2706,195500.0
2011-06-15 11:10:00,59.16,59.16,59.06,59.07,212300.0,38.2706,38.2706,38.2059,38.2123,212300.0
2011-06-15 11:15:00,59.06,59.13,59.04,59.12,181700.0,38.2059,38.2512,38.1929,38.2447,181700.0
2011-06-15 11:20:00,59.12,59.15,59.09,59.1,115700.0,38.2447,38.2641,38.2253,38.2317,115700.0
2011-06-15 11:25:00,59.1,59.1,59.0,59.02,1061600.0,38.2317,38.2317,38.1671,38.18,1061600.0
2011-06-15 11:30:00,59.02,59.04,58.94,58.97,352900.0,38.18,38.1929,38.1282,38.1476,352900.0
2011-06-15 11:35:00,58.98,58.98,58.81,58.82,458600.0,38.1541,38.1541,38.0441,38.0506,458600.0
2011-06-15 11:40:00,58.81,58.84,58.74,58.75,354000.0,38.0441,38.0635,37.9989,38.0053,354000.0
2011-06-15 11:45:00,58.75,58.76,58.67,58.68,259000.0,38.0053,38.0118,37.9536,37.96,259000.0
2011-06-15 11:50:00,58.67,58.7,58.57,58.69,525900.0,37.9536,37.973,37.8889,37.9665,525900.0
2011-06-15 11:55:00,58.69,58.7,58.62,58.69,329700.0,37.9665,37.973,37.9212,37.9665,329700.0
2011-06-15 12:00:00,58.69,58.74,58.65,58.72,176100.0,37.9665,37.9989,37.9406,37.9859,176100.0
2011-06-15 12:05:00,58.72,58.72,58.68,58.7,169900.0,37.9859,37.9859,37.96,37.973,169900.0
2011-06-15 12:10:00,58.7,58.7,58.67,58.68,134400.0,37.973,37.973,37.9536,37.96,134400.0
2011-06-15 12:15:00,58.68,58.68,58.51,58.53,298400.0,37.96,37.96,37.8501,37.863,298400.0
2011-06-15 12:20:00,58.53,58.56,58.43,58.43,477400.0,37.863,37.8824,37.7983,37.7983,477400.0
2011-06-15 12:25:00,58.42,58.46,58.29,58.46,355100.0,37.7919,37.8177,37.7078,37.8177,355100.0
2011-06-15 12:30:00,58.46,58.49,58.45,58.49,187800.0,37.8177,37.8371,37.8113,37.8371,187800.0
2011-06-15 12:35:00,58.49,58.53,58.48,58.49,163200.0,37.8371,37.863,37.8307,37.8371,163200.0
2011-06-15 12:40:00,58.48,58.52,58.47,58.48,154000.0,37.8307,37.8565,37.8242,37.8307,154000.0
2011-06-15 12:45:00,58.48,58.5,58.46,58.48,129200.0,37.8307,37.8436,37.8177,37.8307,129200.0
2011-06-15 12:50:00,58.48,58.53,58.47,58.48,78000.0,37.8307,37.863,37.8242,37.8307,78000.0
2011-06-15 12:55:00,58.48,58.48,58.42,58.45,95700.0,37.8307,37.8307,37.7919,37.8113,95700.0
2011-06-15 13:00:00,58.45,58.48,58.41,58.45,158900.0,37.8113,37.8307,37.7854,37.8113,158900.0
2011-06-15 13:05:00,58.44,58.45,58.38,58.38,207700.0,37.8048,37.8113,37.766,37.766,207700.0
2011-06-15 13:10:00,58.38,58.4,58.35,58.39,153600.0,37.766,37.7789,37.7466,37.7724,153600.0
2011-06-15 13:15:00,58.4,58.4,58.3,58.31,141500.0,37.7789,37.7789,37.7142,37.7207,141500.0
2011-06-15 13:20:00,58.3,58.32,58.25,58.31,163500.0,37.7142,37.7272,37.6819,37.7207,163500.0
2011-06-15 13:25:00,58.32,58.37,58.29,58.34,92900.0,37.7272,37.7595,37.7078,37.7401,92900.0
2011-06-15 13:30:00,58.34,58.35,58.28,58.28,98800.0,37.7401,37.7466,37.7013,37.7013,98800.0
2011-06-15 13:35:00,58.28,58.29,58.22,58.27,149300.0,37.7013,37.7078,37.6625,37.6948,149300.0
2011-06-15 13:40:00,58.27,58.37,58.27,58.33,137300.0,37.6948,37.7595,37.6948,37.7336,137300.0
2011-06-15 13:45:00,58.34,58.34,58.27,58.32,144600.0,37.7401,37.7401,37.6948,37.7272,144600.0
2011-06-15 13:50:00,58.32,58.32,58.25,58.25,154100.0,37.7272,37.7272,37.6819,37.6819,154100.0
2011-06-15 13:55:00,58.26,58.37,58.25,58.36,174900.0,37.6883,37.7595,37.6819,37.753,174900.0
2011-06-15 14:00:00,58.35,58.44,58.35,58.42,192600.0,37.7466,37.8048,37.7466,37.7919,192600.0
2011-06-15 14:05:00,58.41,58.53,58.41,58.46,311300.0,37.7854,37.863,37.7854,37.8177,311300.0
2011-06-15 14:10:00,58.46,58.48,58.4,58.42,621800.0,37.8177,37.8307,37.7789,37.7919,621800.0
2011-06-15 14:15:00,58.42,58.43,58.35,58.35,177900.0,37.7919,37.7983,37.7466,37.7466,177900.0
2011-06-15 14:20:00,58.36,58.39,58.3,58.3,227200.0,37.753,37.7724,37.7142,37.7142,227200.0
2011-06-15 14:25:00,58.3,58.34,58.28,58.28,237600.0,37.7142,37.7401,37.7013,37.7013,237600.0
2011-06-15 14:30:00,58.28,58.44,58.27,58.41,265300.0,37.7013,37.8048,37.6948,37.7854,265300.0
2011-06-15 14:35:00,58.4,58.44,58.39,58.43,107100.0,37.7789,37.8048,37.7724,37.7983,107100.0
2011-06-15 14:40:00,58.43,58.43,58.35,58.37,174800.0,37.7983,37.7983,37.7466,37.7595,174800.0
2011-06-15 14:45:00,58.35,58.46,58.25,58.38,310400.0,37.7466,37.8177,37.6819,37.766,310400.0
2011-06-15 14:50:00,58.37,58.39,58.29,58.3,408000.0,37.7595,37.7724,37.7078,37.7142,408000.0
2011-06-15 14:55:00,58.3,58.34,58.29,58.3,219200.0,37.7142,37.7401,37.7078,37.7142,219200.0
2011-06-15 15:00:00,58.3,58.37,58.26,58.29,200600.0,37.7142,37.7595,37.6883,37.7078,200600.0
2011-06-15 15:05:00,58.29,58.29,58.17,58.22,224300.0,37.7078,37.7078,37.6301,37.6625,224300.0
2011-06-15 15:10:00,58.21,58.25,58.16,58.23,264100.0,37.656,37.6819,37.6237,37.6689,264100.0
2011-06-15 15:15:00,58.25,58.26,58.18,58.22,519300.0,37.6819,37.6883,37.6366,37.6625,519300.0
2011-06-15 15:20:00,58.22,58.3,58.18,58.29,321100.0,37.6625,37.7142,37.6366,37.7078,321100.0
2011-06-15 15:25:00,58.3,58.36,58.27,58.3,207500.0,37.7142,37.753,37.6948,37.7142,207500.0
2011-06-15 15:30:00,58.31,58.32,58.24,58.28,205500.0,37.7207,37.7272,37.6754,37.7013,205500.0
2011-06-15 15:35:00,58.28,58.31,58.25,58.27,232500.0,37.7013,37.7207,37.6819,37.6948,232500.0
2011-06-15 15:40:00,58.27,58.32,58.26,58.32,205700.0,37.6948,37.7272,37.6883,37.7272,205700.0
2011-06-15 15:45:00,58.32,58.41,58.31,58.32,800500.0,37.7272,37.7854,37.7207,37.7272,800500.0
2011-06-15 15:50:00,58.33,58.33,58.28,58.31,986800.0,37.7336,37.7336,37.7013,37.7207,986800.0
2011-06-15 15:55:00,58.31,58.34,58.27,58.28,2245700.0,37.7207,37.7401,37.6948,37.7013,2245700.0
2011-06-16 09:30:00,58.02,58.03,57.88,57.95,899900.0,37.5331,37.5396,37.4425,37.4878,899900.0
2011-06-16 09:35:00,57.95,58.12,57.94,58.11,570900.0,37.4878,37.5978,37.4813,37.5913,570900.0
2011-06-16 09:40:00,58.1,58.16,58.03,58.07,235100.0,37.5848,37.6237,37.5396,37.5654,235100.0
2011-06-16 09:45:00,58.06,58.16,58.02,58.1,415000.0,37.559,37.6237,37.5331,37.5848,415000.0
2011-06-16 09:50:00,58.09,58.19,58.09,58.14,246400.0,37.5784,37.6431,37.5784,37.6107,246400.0
2011-06-16 09:55:00,58.13,58.14,58.04,58.04,198500.0,37.6043,37.6107,37.546,37.546,198500.0
2011-06-16 10:00:00,58.04,58.04,57.79,57.98,896000.0,37.546,37.546,37.3843,37.5072,896000.0
2011-06-16 10:05:00,57.98,58.1,57.95,58.05,423400.0,37.5072,37.5848,37.4878,37.5525,423400.0
2011-06-16 10:10:00,58.05,58.26,58.03,58.25,510700.0,37.5525,37.6883,37.5396,37.6819,510700.0
2011-06-16 10:15:00,58.25,58.29,58.2,58.22,1136500.0,37.6819,37.7078,37.6495,37.6625,1136500.0
2011-06-16 10:20:00,58.23,58.24,58.16,58.23,273400.0,37.6689,37.6754,37.6237,37.6689,273400.0
2011-06-16 10:25:00,58.23,58.23,58.12,58.14,130800.0,37.6689,37.6689,37.5978,37.6107,130800.0
2011-06-16 10:30:00,58.15,58.16,58.09,58.16,181900.0,37.6172,37.6237,37.5784,37.6237,181900.0
2011-06-16 10:35:00,58.16,58.31,58.14,58.3,150500.0,37.6237,37.7207,37.6107,37.7142,150500.0
2011-06-16 10:40:00,58.3,58.34,58.28,58.3,170400.0,37.7142,37.7401,37.7013,37.7142,170400.0
2011-06-16 10:45:00,58.3,58.31,58.22,58.26,207200.0,37.7142,37.7207,37.6625,37.6883,207200.0
2011-06-16 10:50:00,58.26,58.31,58.23,58.23,202700.0,37.6883,37.7207,37.6689,37.6689,202700.0
2011-06-16 10:55:00,58.23,58.24,58.18,58.19,207800.0,37.6689,37.6754,37.6366,37.6431,207800.0
2011-06-16 11:00:00,58.19,58.19,58.07,58.08,156100.0,37.6431,37.6431,37.5654,37.5719,156100.0
2011-06-16 11:05:00,58.07,58.1,58.02,58.09,186500.0,37.5654,37.5848,37.5331,37.5784,186500.0
2011-06-16 11:10:00,58.1,58.12,58.03,58.09,159900.0,37.5848,37.5978,37.5396,37.5784,159900.0
2011-06-16 11:15:00,58.09,58.32,58.08,58.32,461600.0,37.5784,37.7272,37.5719,37.7272,461600.0
2011-06-16 11:20:00,58.33,58.37,58.22,58.22,376600.0,37.7336,37.7595,37.6625,37.6625,376600.0
2011-06-16 11:25:00,58.22,58.34,58.21,58.31,134000.0,37.6625,37.7401,37.656,37.7207,134000.0
2011-06-16 11:30:00,58.31,58.41,58.31,58.35,131600.0,37.7207,37.7854,37.7207,37.7466,131600.0
2011-06-16 11:35:00,58.35,58.36,58.27,58.31,182900.0,37.7466,37.753,37.6948,37.7207,182900.0
2011-06-16 11:40:00,58.31,58.31,58.23,58.24,108900.0,37.7207,37.7207,37.6689,37.6754,108900.0
2011-06-16 11:45:00,58.23,58.28,58.17,58.17,119000.0,37.6689,37.7013,37.6301,37.6301,119000.0
2011-06-16 11:50:00,58.17,58.22,58.17,58.19,72700.0,37.6301,37.6625,37.6301,37.6431,72700.0
2011-06-16 11:55:00,58.19,58.21,58.13,58.17,106300.0,37.6431,37.656,37.6043,37.6301,106300.0
2011-06-16 12:00:00,58.18,58.25,58.15,58.25,51500.0,37.6366,37.6819,37.6172,37.6819,51500.0
2011-06-16 12:05:00,58.25,58.26,58.17,58.17,98000.0,37.6819,37.6883,37.6301,37.6301,98000.0
2011-06-16 12:10:00,58.17,58.2,58.15,58.17,84500.0,37.6301,37.6495,37.6172,37.6301,84500.0
2011-06-16 12:15:00,58.18,58.2,58.13,58.16,90400.0,37.6366,37.6495,37.6043,37.6237,90400.0
2011-06-16 12:20:00,58.16,58.22,58.16,58.2,76800.0,37.6237,37.6625,37.6237,37.6495,76800.0
2011-06-16 12:25:00,58.21,58.29,58.19,58.27,76800.0,37.656,37.7078,37.6431,37.6948,76800.0
2011-06-16 12:30:00,58.27,58.29,58.24,58.25,29600.0,37.6948,37.7078,37.6754,37.6819,29600.0
2011-06-16 12:35:00,58.25,58.27,58.2,58.24,77100.0,37.6819,37.6948,37.6495,37.6754,77100.0
2011-06-16 12:40:00,58.24,58.25,58.21,58.23,49500.0,37.6754,37.6819,37.656,37.6689,49500.0
2011-06-16 12:45:00,58.22,58.25,58.2,58.23,67200.0,37.6625,37.6819,37.6495,37.6689,67200.0
2011-06-16 12:50:00,58.23,58.24,58.21,58.23,49300.0,37.6689,37.6754,37.656,37.6689,49300.0
2011-06-16 12:55:00,58.22,58.23,58.14,58.14,82200.0,37.6625,37.6689,37.6107,37.6107,82200.0
2011-06-16 13:00:00,58.15,58.15,58.1,58.14,58000.0,37.6172,37.6172,37.5848,37.6107,58000.0
2011-06-16 13:05:00,58.13,58.16,58.11,58.14,73600.0,37.6043,37.6237,37.5913,37.6107,73600.0
2011-06-16 13:10:00,58.14,58.17,58.12,58.15,76800.0,37.6107,37.6301,37.5978,37.6172,76800.0
2011-06-16 13:15:00,58.15,58.24,58.15,58.21,71200.0,37.6172,37.6754,37.6172,37.656,71200.0
2011-06-16 13:20:00,58.21,58.22,58.13,58.2,135700.0,37.656,37.6625,37.6043,37.6495,135700.0
2011-06-16 13:25:00,58.19,58.2,58.12,58.13,102000.0,37.6431,37.6495,37.5978,37.6043,102000.0
2011-06-16 13:30:00,58.13,58.14,58.05,58.06,182400.0,37.6043,37.6107,37.5525,37.559,182400.0
2011-06-16 13:35:00,58.06,58.08,58.0,58.0,67800.0,37.559,37.5719,37.5202,37.5202,67800.0
2011-06-16 13:40:00,58.0,58.03,57.93,57.93,179000.0,37.5202,37.5396,37.4749,37.4749,179000.0
2011-06-16 13:45:00,57.94,57.98,57.91,57.98,331100.0,37.4813,37.5072,37.4619,37.5072,331100.0
2011-06-16 13:50:00,57.98,58.0,57.93,57.93,268200.0,37.5072,37.5202,37.4749,37.4749,268200.0
2011-06-16 13:55:00,57.93,57.95,57.86,57.86,185100.0,37.4749,37.4878,37.4296,37.4296,185100.0
2011-06-16 14:00:00,57.86,57.94,57.86,57.94,129200.0,37.4296,37.4813,37.4296,37.4813,129200.0
2011-06-16 14:05:00,57.93,57.95,57.86,57.91,71200.0,37.4749,37.4878,37.4296,37.4619,71200.0
2011-06-16 14:10:00,57.88,57.91,57.81,57.82,102500.0,37.4425,37.4619,37.3972,37.4037,102500.0
2011-06-16 14:15:00,57.82,57.83,57.77,57.79,94200.0,37.4037,37.4102,37.3714,37.3843,94200.0
2011-06-16 14:20:00,57.78,57.85,57.78,57.8,105700.0,37.3778,37.4231,37.3778,37.3908,105700.0
2011-06-16 14:25:00,57.79,57.88,57.79,57.84,84400.0,37.3843,37.4425,37.3843,37.4167,84400.0
2011-06-16 14:30:00,57.84,57.85,57.75,57.76,572200.0,37.4167,37.4231,37.3584,37.3649,572200.0
2011-06-16 14:35:00,57.76,57.77,57.68,57.68,275800.0,37.3649,37.3714,37.3131,37.3131,275800.0
2011-06-16 14:40:00,57.68,57.74,57.67,57.67,255200.0,37.3131,37.352,37.3067,37.3067,255200.0
2011-06-16 14:45:00,57.67,57.68,57.6,57.6,164100.0,37.3067,37.3131,37.2614,37.2614,164100.0
2011-06-16 14:50:00,57.6,57.71,57.59,57.67,238800.0,37.2614,37.3326,37.2549,37.3067,238800.0
2011-06-16 14:55:00,57.68,57.76,57.67,57.74,88900.0,37.3131,37.3649,37.3067,37.352,88900.0
2011-06-16 15:00:00,57.75,57.8,57.74,57.79,481800.0,37.3584,37.3908,37.352,37.3843,481800.0
2011-06-16 15:05:00,57.79,57.89,57.78,57.88,446900.0,37.3843,37.449,37.3778,37.4425,446900.0
2011-06-16 15:10:00,57.87,57.92,57.87,57.91,83300.0,37.4361,37.4684,37.4361,37.4619,83300.0
2011-06-16 15:15:00,57.9,57.91,57.86,57.89,174900.0,37.4555,37.4619,37.4296,37.449,174900.0
2011-06-16 15:20:00,57.89,57.95,57.89,57.94,200200.0,37.449,37.4878,37.449,37.4813,200200.0
2011-06-16 15:25:00,57.94,57.98,57.93,57.94,131800.0,37.4813,37.5072,37.4749,37.4813,131800.0
2011-06-16 15:30:00,57.93,58.03,57.92,58.02,374800.0,37.4749,37.5396,37.4684,37.5331,374800.0
2011-06-16 15:35:00,58.02,58.12,58.0,58.1,738400.0,37.5331,37.5978,37.5202,37.5848,738400.0
2011-06-16 15:40:00,58.1,58.12,58.03,58.04,497200.0,37.5848,37.5978,37.5396,37.546,497200.0
2011-06-16 15:45:00,58.04,58.09,58.04,58.08,746200.0,37.546,37.5784,37.546,37.5719,746200.0
2011-06-16 15:50:00,58.08,58.13,58.06,58.12,780900.0,37.5719,37.6043,37.559,37.5978,780900.0
2011-06-16 15:55:00,58.13,58.16,58.07,58.07,1185300.0,37.6043,37.6237,37.5654,37.5654,1185300.0
2011-06-17 09:30:00,58.87,58.9,58.81,58.81,487400.0,38.083,38.1024,38.0441,38.0441,487400.0
2011-06-17 09:35:00,58.81,58.83,58.74,58.75,604300.0,38.0441,38.0571,37.9989,38.0053,604300.0
2011-06-17 09:40:00,58.74,58.79,58.71,58.75,364000.0,37.9989,38.0312,37.9795,38.0053,364000.0
2011-06-17 09:45:00,58.76,58.84,58.76,58.78,513700.0,38.0118,38.0635,38.0118,38.0247,513700.0
2011-06-17 09:50:00,58.78,58.81,58.74,58.75,172000.0,38.0247,38.0441,37.9989,38.0053,172000.0
2011-06-17 09:55:00,58.77,58.85,58.72,58.83,563000.0,38.0183,38.07,37.9859,38.0571,563000.0
2011-06-17 10:00:00,58.83,58.96,58.82,58.91,526600.0,38.0571,38.1412,38.0506,38.1088,526600.0
2011-06-17 10:05:00,58.91,58.91,58.82,58.86,448000.0,38.1088,38.1088,38.0506,38.0765,448000.0
2011-06-17 10:10:00,58.85,58.92,58.84,58.86,252500.0,38.07,38.1153,38.0635,38.0765,252500.0
2011-06-17 10:15:00,58.87,58.89,58.76,58.78,349900.0,38.083,38.0959,38.0118,38.0247,349900.0
2011-06-17 10:20:00,58.79,58.81,58.66,58.66,624300.0,38.0312,38.0441,37.9471,37.9471,624300.0
2011-06-17 10:25:00,58.66,58.67,58.58,58.62,402500.0,37.9471,37.9536,37.8954,37.9212,402500.0
2011-06-17 10:30:00,58.63,58.7,58.62,58.66,117900.0,37.9277,37.973,37.9212,37.9471,117900.0
2011-06-17 10:35:00,58.66,58.79,58.64,58.77,178500.0,37.9471,38.0312,37.9342,38.0183,178500.0
2011-06-17 10:40:00,58.77,58.81,58.77,58.81,126000.0,38.0183,38.0441,38.0183,38.0441,126000.0
2011-06-17 10:45:00,58.81,58.91,58.78,58.91,391600.0,38.0441,38.1088,38.0247,38.1088,391600.0
2011-06-17 10:50:00,58.91,58.93,58.87,58.87,521600.0,38.1088,38.1218,38.083,38.083,521600.0
2011-06-17 10:55:00,58.87,58.92,58.86,58.87,401800.0,38.083,38.1153,38.0765,38.083,401800.0
2011-06-17 11:00:00,58.87,58.88,58.72,58.73,280000.0,38.083,38.0894,37.9859,37.9924,280000.0
2011-06-17 11:05:00,58.74,58.78,58.73,58.75,88000.0,37.9989,38.0247,37.9924,38.0053,88000.0
2011-06-17 11:10:00,58.75,58.88,58.75,58.87,327800.0,38.0053,38.0894,38.0053,38.083,327800.0
2011-06-17 11:15:00,58.87,58.92,58.82,58.91,708000.0,38.083,38.1153,38.0506,38.1088,708000.0
2011-06-17 11:20:00,58.92,58.94,58.9,58.9,326400.0,38.1153,38.1282,38.1024,38.1024,326400.0
2011-06-17 11:25:00,58.91,58.93,58.88,58.92,581900.0,38.1088,38.1218,38.0894,38.1153,581900.0
2011-06-17 11:30:00,58.92,58.93,58.81,58.85,214300.0,38.1153,38.1218,38.0441,38.07,214300.0
2011-06-17 11:35:00,58.85,58.88,58.81,58.81,416900.0,38.07,38.0894,38.0441,38.0441,416900.0
2011-06-17 11:40:00,58.81,58.87,58.81,58.87,167200.0,38.0441,38.083,38.0441,38.083,167200.0
2011-06-17 11:45:00,58.87,58.9,58.85,58.9,263400.0,38.083,38.1024,38.07,38.1024,263400.0
2011-06-17 11:50:00,58.91,58.91,58.86,58.88,315700.0,38.1088,38.1088,38.0765,38.0894,315700.0
2011-06-17 11:55:00,58.89,58.94,58.88,58.93,124200.0,38.0959,38.1282,38.0894,38.1218,124200.0
2011-06-17 12:00:00,58.93,58.95,58.88,58.89,230700.0,38.1218,38.1347,38.0894,38.0959,230700.0
2011-06-17 12:05:00,58.89,58.94,58.89,58.92,284400.0,38.0959,38.1282,38.0959,38.1153,284400.0
2011-06-17 12:10:00,58.92,58.92,58.89,58.91,75800.0,38.1153,38.1153,38.0959,38.1088,75800.0
2011-06-17 12:15:00,58.9,58.91,58.87,58.87,50500.0,38.1024,38.1088,38.083,38.083,50500.0
2011-06-17 12:20:00,58.87,58.87,58.78,58.8,118500.0,38.083,38.083,38.0247,38.0377,118500.0
2011-06-17 12:25:00,58.8,58.83,58.79,58.82,151600.0,38.0377,38.0571,38.0312,38.0506,151600.0
2011-06-17 12:30:00,58.82,58.83,58.76,58.76,98100.0,38.0506,38.0571,38.0118,38.0118,98100.0
2011-06-17 12:35:00,58.76,58.83,58.73,58.8,56600.0,38.0118,38.0571,37.9924,38.0377,56600.0
2011-06-17 12:40:00,58.8,58.8,58.75,58.77,75000.0,38.0377,38.0377,38.0053,38.0183,75000.0
2011-06-17 12:45:00,58.77,58.82,58.76,58.8,46400.0,38.0183,38.0506,38.0118,38.0377,46400.0
2011-06-17 12:50:00,58.8,58.8,58.67,58.68,88600.0,38.0377,38.0377,37.9536,37.96,88600.0
2011-06-17 12:55:00,58.68,58.74,58.68,58.72,82000.0,37.96,37.9989,37.96,37.9859,82000.0
2011-06-17 13:00:00,58.72,58.73,58.69,58.69,55100.0,37.9859,37.9924,37.9665,37.9665,55100.0
2011-06-17 13:05:00,58.69,58.71,58.64,58.7,135100.0,37.9665,37.9795,37.9342,37.973,135100.0
2011-06-17 13:10:00,58.69,58.7,58.64,58.64,141000.0,37.9665,37.973,37.9342,37.9342,141000.0
2011-06-17 13:15:00,58.63,58.65,58.58,58.6,305000.0,37.9277,37.9406,37.8954,37.9083,305000.0
2011-06-17 13:20:00,58.6,58.63,58.58,58.59,116100.0,37.9083,37.9277,37.8954,37.9018,116100.0
2011-06-17 13:25:00,58.58,58.66,58.57,58.64,163900.0,37.8954,37.9471,37.8889,37.9342,163900.0
2011-06-17 13:30:00,58.64,58.73,58.63,58.71,165500.0,37.9342,37.9924,37.9277,37.9795,165500.0
2011-06-17 13:35:00,58.71,58.73,58.69,58.72,147200.0,37.9795,37.9924,37.9665,37.9859,147200.0
2011-06-17 13:40:00,58.73,58.73,58.66,58.66,155500.0,37.9924,37.9924,37.9471,37.9471,155500.0
2011-06-17 13:45:00,58.66,58.69,58.63,58.69,256700.0,37.9471,37.9665,37.9277,37.9665,256700.0
2011-06-17 13:50:00,58.69,58.7,58.61,58.64,216500.0,37.9665,37.973,37.9148,37.9342,216500.0
2011-06-17 13:55:00,58.64,58.71,58.62,58.68,150700.0,37.9342,37.9795,37.9212,37.96,150700.0
2011-06-17 14:00:00,58.67,58.74,58.65,58.67,187200.0,37.9536,37.9989,37.9406,37.9536,187200.0
2011-06-17 14:05:00,58.68,58.75,58.66,58.69,151600.0,37.96,38.0053,37.9471,37.9665,151600.0
2011-06-17 14:10:00,58.69,58.72,58.66,58.7,80900.0,37.9665,37.9859,37.9471,37.973,80900.0
2011-06-17 14:15:00,58.71,58.82,58.7,58.77,150900.0,37.9795,38.0506,37.973,38.0183,150900.0
2011-06-17 14:20:00,58.77,58.83,58.77,58.8,49200.0,38.0183,38.0571,38.0183,38.0377,49200.0
2011-06-17 14:25:00,58.81,58.89,58.79,58.89,108200.0,38.0441,38.0959,38.0312,38.0959,108200.0
2011-06-17 14:30:00,58.88,58.89,58.8,58.82,290400.0,38.0894,38.0959,38.0377,38.0506,290400.0
2011-06-17 14:35:00,58.82,58.82,58.77,58.8,77700.0,38.0506,38.0506,38.0183,38.0377,77700.0
2011-06-17 14:40:00,58.81,58.81,58.76,58.78,142900.0,38.0441,38.0441,38.0118,38.0247,142900.0
2011-06-17 14:45:00,58.77,58.79,58.73,58.77,102500.0,38.0183,38.0312,37.9924,38.0183,102500.0
2011-06-17 14:50:00,58.76,58.82,58.74,58.8,109800.0,38.0118,38.0506,37.9989,38.0377,109800.0
2011-06-17 14:55:00,58.8,58.83,58.76,58.76,57100.0,38.0377,38.0571,38.0118,38.0118,57100.0
2011-06-17 15:00:00,58.77,58.8,58.75,58.78,201700.0,38.0183,38.0377,38.0053,38.0247,201700.0
2011-06-17 15:05:00,58.78,58.81,58.74,58.75,130900.0,38.0247,38.0441,37.9989,38.0053,130900.0
2011-06-17 15:10:00,58.74,58.74,58.69,58.71,109200.0,37.9989,37.9989,37.9665,37.9795,109200.0
2011-06-17 15:15:00,58.71,58.71,58.51,58.58,394100.0,37.9795,37.9795,37.8501,37.8954,394100.0
2011-06-17 15:20:00,58.58,58.66,58.57,58.64,201700.0,37.8954,37.9471,37.8889,37.9342,201700.0
2011-06-17 15:25:00,58.64,58.65,58.59,58.62,220800.0,37.9342,37.9406,37.9018,37.9212,220800.0
2011-06-17 15:30:00,58.62,58.64,58.6,58.62,231300.0,37.9212,37.9342,37.9083,37.9212,231300.0
2011-06-17 15:35:00,58.62,58.72,58.59,58.67,229900.0,37.9212,37.9859,37.9018,37.9536,229900.0
2011-06-17 15:40:00,58.67,58.76,58.67,58.75,400400.0,37.9536,38.0118,37.9536,38.0053,400400.0
2011-06-17 15:45:00,58.75,58.81,58.73,58.79,431700.0,38.0053,38.0441,37.9924,38.0312,431700.0
2011-06-17 15:50:00,58.8,58.83,58.78,58.83,518500.0,38.0377,38.0571,38.0247,38.0571,518500.0
2011-06-17 15:55:00,58.83,58.83,58.65,58.68,1381300.0,38.0571,38.0571,37.9406,37.96,1381300.0
2011-06-20 09:30:00,58.28,58.44,58.24,58.43,776900.0,37.7013,37.8048,37.6754,37.7983,776900.0
2011-06-20 09:35:00,58.44,58.44,58.33,58.4,305900.0,37.8048,37.8048,37.7336,37.7789,305900.0
2011-06-20 09:40:00,58.39,58.58,58.38,58.51,302000.0,37.7724,37.8954,37.766,37.8501,302000.0
2011-06-20 09:45:00,58.51,58.53,58.45,58.5,201600.0,37.8501,37.863,37.8113,37.8436,201600.0
2011-06-20 09:50:00,58.51,58.6,58.51,58.53,185700.0,37.8501,37.9083,37.8501,37.863,185700.0
2011-06-20 09:55:00,58.54,58.6,58.54,58.57,102900.0,37.8695,37.9083,37.8695,37.8889,102900.0
2011-06-20 10:00:00,58.57,58.63,58.48,58.5,325900.0,37.8889,37.9277,37.8307,37.8436,325900.0
2011-06-20 10:05:00,58.5,58.56,58.48,58.48,204900.0,37.8436,37.8824,37.8307,37.8307,204900.0
2011-06-20 10:10:00,58.48,58.52,58.42,58.42,276400.0,37.8307,37.8565,37.7919,37.7919,276400.0
2011-06-20 10:15:00,58.42,58.49,58.39,58.48,175500.0,37.7919,37.8371,37.7724,37.8307,175500.0
2011-06-20 10:20:00,58.48,58.5,58.42,58.43,169700.0,37.8307,37.8436,37.7919,37.7983,169700.0
2011-06-20 10:25:00,58.43,58.53,58.4,58.51,200400.0,37.7983,37.863,37.7789,37.8501,200400.0
2011-06-20 10:30:00,58.52,58.59,58.51,58.59,201800.0,37.8565,37.9018,37.8501,37.9018,201800.0
2011-06-20 10:35:00,58.59,58.65,58.59,58.63,369000.0,37.9018,37.9406,37.9018,37.9277,369000.0
2011-06-20 10:40:00,58.62,58.71,58.61,58.69,133800.0,37.9212,37.9795,37.9148,37.9665,133800.0
2011-06-20 10:45:00,58.69,58.75,58.67,58.7,266400.0,37.9665,38.0053,37.9536,37.973,266400.0
2011-06-20 10:50:00,58.69,58.69,58.61,58.62,131200.0,37.9665,37.9665,37.9148,37.9212,131200.0
2011-06-20 10:55:00,58.63,58.65,58.55,58.58,154100.0,37.9277,37.9406,37.8759,37.8954,154100.0
2011-06-20 11:00:00,58.58,58.59,58.52,58.55,85200.0,37.8954,37.9018,37.8565,37.8759,85200.0
2011-06-20 11:05:00,58.55,58.59,58.5,58.51,132700.0,37.8759,37.9018,37.8436,37.8501,132700.0
2011-06-20 11:10:00,58.51,58.55,58.48,58.49,164000.0,37.8501,37.8759,37.8307,37.8371,164000.0
2011-06-20 11:15:00,58.5,58.53,58.46,58.52,121400.0,37.8436,37.863,37.8177,37.8565,121400.0
2011-06-20 11:20:00,58.52,58.64,58.52,58.63,186400.0,37.8565,37.9342,37.8565,37.9277,186400.0
2011-06-20 11:25:00,58.62,58.65,58.61,58.63,114000.0,37.9212,37.9406,37.9148,37.9277,114000.0
2011-06-20 11:30:00,58.64,58.7,58.61,58.63,270200.0,37.9342,37.973,37.9148,37.9277,270200.0
2011-06-20 11:35:00,58.62,58.64,58.6,58.62,155900.0,37.9212,37.9342,37.9083,37.9212,155900.0
2011-06-20 11:40:00,58.62,58.68,58.62,58.68,242000.0,37.9212,37.96,37.9212,37.96,242000.0
2011-06-20 11:45:00,58.68,58.71,58.66,58.68,138100.0,37.96,37.9795,37.9471,37.96,138100.0
2011-06-20 11:50:00,58.68,58.69,58.63,58.66,129500.0,37.96,37.9665,37.9277,37.9471,129500.0
2011-06-20 11:55:00,58.66,58.69,58.65,58.67,117200.0,37.9471,37.9665,37.9406,37.9536,117200.0
2011-06-20 12:00:00,58.68,58.71,58.64,58.65,92600.0,37.96,37.9795,37.9342,37.9406,92600.0
2011-06-20 12:05:00,58.66,58.69,58.62,58.63,77500.0,37.9471,37.9665,37.9212,37.9277,77500.0
2011-06-20 12:10:00,58.63,58.64,58.6,58.61,28400.0,37.9277,37.9342,37.9083,37.9148,28400.0
2011-06-20 12:15:00,58.61,58.65,58.6,58.64,44400.0,37.9148,37.9406,37.9083,37.9342,44400.0
2011-06-20 12:20:00,58.63,58.63,58.59,58.62,41400.0,37.9277,37.9277,37.9018,37.9212,41400.0
2011-06-20 12:25:00,58.63,58.68,58.63,58.67,93600.0,37.9277,37.96,37.9277,37.9536,93600.0
2011-06-20 12:30:00,58.67,58.68,58.64,58.67,427500.0,37.9536,37.96,37.9342,37.9536,427500.0
2011-06-20 12:35:00,58.66,58.67,58.64,58.65,84500.0,37.9471,37.9536,37.9342,37.9406,84500.0
2011-06-20 12:40:00,58.65,58.67,58.65,58.66,51700.0,37.9406,37.9536,37.9406,37.9471,51700.0
2011-06-20 12:45:00,58.67,58.7,58.67,58.67,71200.0,37.9536,37.973,37.9536,37.9536,71200.0
2011-06-20 12:50:00,58.68,58.69,58.61,58.62,201500.0,37.96,37.9665,37.9148,37.9212,201500.0
2011-06-20 12:55:00,58.62,58.63,58.58,58.6,65300.0,37.9212,37.9277,37.8954,37.9083,65300.0
2011-06-20 13:00:00,58.59,58.62,58.56,58.56,188100.0,37.9018,37.9212,37.8824,37.8824,188100.0
2011-06-20 13:05:00,58.56,58.61,58.54,58.61,153800.0,37.8824,37.9148,37.8695,37.9148,153800.0
2011-06-20 13:10:00,58.61,58.62,58.55,58.56,88300.0,37.9148,37.9212,37.8759,37.8824,88300.0
2011-06-20 13:15:00,58.56,58.61,58.55,58.61,87100.0,37.8824,37.9148,37.8759,37.9148,87100.0
2011-06-20 13:20:00,58.61,58.63,58.58,58.63,96900.0,37.9148,37.9277,37.8954,37.9277,96900.0
2011-06-20 13:25:00,58.63,58.64,58.61,58.62,50400.0,37.9277,37.9342,37.9148,37.9212,50400.0
2011-06-20 13:30:00,58.63,58.64,58.59,58.64,67900.0,37.9277,37.9342,37.9018,37.9342,67900.0
2011-06-20 13:35:00,58.64,58.66,58.62,58.63,34100.0,37.9342,37.9471,37.9212,37.9277,34100.0
2011-06-20 13:40:00,58.63,58.64,58.56,58.56,93900.0,37.9277,37.9342,37.8824,37.8824,93900.0
2011-06-20 13:45:00,58.56,58.57,58.52,58.54,120600.0,37.8824,37.8889,37.8565,37.8695,120600.0
2011-06-20 13:50:00,58.54,58.56,58.53,58.56,125400.0,37.8695,37.8824,37.863,37.8824,125400.0
2011-06-20 13:55:00,58.55,58.56,58.52,58.55,65600.0,37.8759,37.8824,37.8565,37.8759,65600.0
2011-06-20 14:00:00,58.55,58.59,58.54,58.54,50800.0,37.8759,37.9018,37.8695,37.8695,50800.0
2011-06-20 14:05:00,58.54,58.6,58.54,58.59,46600.0,37.8695,37.9083,37.8695,37.9018,46600.0
2011-06-20 14:10:00,58.59,58.59,58.56,58.59,116900.0,37.9018,37.9018,37.8824,37.9018,116900.0
2011-06-20 14:15:00,58.59,58.61,58.56,58.6,107300.0,37.9018,37.9148,37.8824,37.9083,107300.0
2011-06-20 14:20:00,58.59,58.6,58.53,58.55,154700.0,37.9018,37.9083,37.863,37.8759,154700.0
2011-06-20 14:25:00,58.55,58.56,58.52,58.56,179300.0,37.8759,37.8824,37.8565,37.8824,179300.0
2011-06-20 14:30:00,58.57,58.61,58.56,58.61,178100.0,37.8889,37.9148,37.8824,37.9148,178100.0
2011-06-20 14:35:00,58.61,58.65,58.6,58.62,175900.0,37.9148,37.9406,37.9083,37.9212,175900.0
2011-06-20 14:40:00,58.62,58.64,58.6,58.63,178400.0,37.9212,37.9342,37.9083,37.9277,178400.0
2011-06-20 14:45:00,58.63,58.68,58.62,58.62,274200.0,37.9277,37.96,37.9212,37.9212,274200.0
2011-06-20 14:50:00,58.62,58.64,58.59,58.6,263500.0,37.9212,37.9342,37.9018,37.9083,263500.0
2011-06-20 14:55:00,58.61,58.63,58.6,58.62,255000.0,37.9148,37.9277,37.9083,37.9212,255000.0
2011-06-20 15:00:00,58.62,58.62,58.58,58.58,163400.0,37.9212,37.9212,37.8954,37.8954,163400.0
2011-06-20 15:05:00,58.58,58.6,58.52,58.54,217700.0,37.8954,37.9083,37.8565,37.8695,217700.0
2011-06-20 15:10:00,58.54,58.55,58.49,58.51,239700.0,37.8695,37.8759,37.8371,37.8501,239700.0
2011-06-20 15:15:00,58.5,58.53,58.46,58.47,274400.0,37.8436,37.863,37.8177,37.8242,274400.0
2011-06-20 15:20:00,58.47,58.51,58.45,58.48,304600.0,37.8242,37.8501,37.8113,37.8307,304600.0
2011-06-20 15:25:00,58.48,58.49,58.45,58.47,326100.0,37.8307,37.8371,37.8113,37.8242,326100.0
2011-06-20 15:30:00,58.47,58.54,58.45,58.53,252500.0,37.8242,37.8695,37.8113,37.863,252500.0
2011-06-20 15:35:00,58.54,58.6,58.54,58.59,497200.0,37.8695,37.9083,37.8695,37.9018,497200.0
2011-06-20 15:40:00,58.58,58.6,58.57,58.59,313000.0,37.8954,37.9083,37.8889,37.9018,313000.0
2011-06-20 15:45:00,58.59,58.65,58.57,58.6,551300.0,37.9018,37.9406,37.8889,37.9083,551300.0
2011-06-20 15:50:00,58.6,58.61,58.54,58.61,453900.0,37.9083,37.9148,37.8695,37.9148,453900.0
2011-06-20 15:55:00,58.61,58.62,58.58,58.61,975900.0,37.9148,37.9212,37.8954,37.9148,975900.0
2011-06-21 09:30:00,59.16,59.19,59.09,59.14,532500.0,38.2706,38.29,38.2253,38.2576,532500.0
2011-06-21 09:35:00,59.15,59.2,59.12,59.17,371600.0,38.2641,38.2964,38.2447,38.277,371600.0
2011-06-21 09:40:00,59.17,59.25,59.17,59.2,721700.0,38.277,38.3288,38.277,38.2964,721700.0
2011-06-21 09:45:00,59.2,59.2,59.13,59.19,184800.0,38.2964,38.2964,38.2512,38.29,184800.0
2011-06-21 09:50:00,59.18,59.27,59.17,59.25,308700.0,38.2835,38.3417,38.277,38.3288,308700.0
2011-06-21 09:55:00,59.25,59.3,59.24,59.26,126700.0,38.3288,38.3611,38.3223,38.3352,126700.0
2011-06-21 10:00:00,59.27,59.41,59.26,59.34,526200.0,38.3417,38.4323,38.3352,38.387,526200.0
2011-06-21 10:05:00,59.34,59.39,59.33,59.35,356000.0,38.387,38.4193,38.3805,38.3935,356000.0
2011-06-21 10:10:00,59.35,59.36,59.31,59.32,160400.0,38.3935,38.3999,38.3676,38.3741,160400.0
2011-06-21 10:15:00,59.32,59.47,59.32,59.43,160300.0,38.3741,38.4711,38.3741,38.4452,160300.0
2011-06-21 10:20:00,59.43,59.46,59.38,59.45,580500.0,38.4452,38.4646,38.4129,38.4582,580500.0
2011-06-21 10:25:00,59.45,59.48,59.4,59.43,396500.0,38.4582,38.4776,38.4258,38.4452,396500.0
2011-06-21 10:30:00,59.44,59.46,59.38,59.4,174800.0,38.4517,38.4646,38.4129,38.4258,174800.0
2011-06-21 10:35:00,59.39,59.43,59.38,59.43,166300.0,38.4193,38.4452,38.4129,38.4452,166300.0
2011-06-21 10:40:00,59.43,59.53,59.43,59.52,135100.0,38.4452,38.5099,38.4452,38.5034,135100.0
2011-06-21 10:45:00,59.52,59.6,59.52,59.55,117100.0,38.5034,38.5552,38.5034,38.5228,117100.0
2011-06-21 10:50:00,59.55,59.56,59.52,59.53,55300.0,38.5228,38.5293,38.5034,38.5099,55300.0
2011-06-21 10:55:00,59.53,59.54,59.49,59.51,65700.0,38.5099,38.5164,38.484,38.497,65700.0
2011-06-21 11:00:00,59.51,59.55,59.49,59.55,220100.0,38.497,38.5228,38.484,38.5228,220100.0
2011-06-21 11:05:00,59.55,59.59,59.54,59.58,192600.0,38.5228,38.5487,38.5164,38.5423,192600.0
2011-06-21 11:10:00,59.57,59.61,59.55,59.57,130000.0,38.5358,38.5617,38.5228,38.5358,130000.0
2011-06-21 11:15:00,59.57,59.63,59.56,59.58,125800.0,38.5358,38.5746,38.5293,38.5423,125800.0
2011-06-21 11:20:00,59.58,59.66,59.57,59.62,204900.0,38.5423,38.594,38.5358,38.5681,204900.0
2011-06-21 11:25:00,59.62,59.68,59.62,59.66,139600.0,38.5681,38.6069,38.5681,38.594,139600.0
2011-06-21 11:30:00,59.66,59.72,59.65,59.72,168000.0,38.594,38.6328,38.5875,38.6328,168000.0
2011-06-21 11:35:00,59.71,59.75,59.68,59.75,99100.0,38.6264,38.6522,38.6069,38.6522,99100.0
2011-06-21 11:40:00,59.74,59.74,59.68,59.7,142300.0,38.6458,38.6458,38.6069,38.6199,142300.0
2011-06-21 11:45:00,59.69,59.74,59.69,59.72,62100.0,38.6134,38.6458,38.6134,38.6328,62100.0
2011-06-21 11:50:00,59.72,59.73,59.67,59.68,153600.0,38.6328,38.6393,38.6005,38.6069,153600.0
2011-06-21 11:55:00,59.68,59.7,59.66,59.67,219100.0,38.6069,38.6199,38.594,38.6005,219100.0
2011-06-21 12:00:00,59.68,59.68,59.63,59.64,120600.0,38.6069,38.6069,38.5746,38.5811,120600.0
2011-06-21 12:05:00,59.64,59.67,59.62,59.66,222900.0,38.5811,38.6005,38.5681,38.594,222900.0
2011-06-21 12:10:00,59.65,59.66,59.63,59.65,125100.0,38.5875,38.594,38.5746,38.5875,125100.0
2011-06-21 12:15:00,59.64,59.73,59.64,59.71,173200.0,38.5811,38.6393,38.5811,38.6264,173200.0
2011-06-21 12:20:00,59.71,59.75,59.71,59.71,204400.0,38.6264,38.6522,38.6264,38.6264,204400.0
2011-06-21 12:25:00,59.72,59.73,59.67,59.7,93100.0,38.6328,38.6393,38.6005,38.6199,93100.0
2011-06-21 12:30:00,59.69,59.71,59.68,59.71,117500.0,38.6134,38.6264,38.6069,38.6264,117500.0
2011-06-21 12:35:00,59.7,59.7,59.65,59.67,66900.0,38.6199,38.6199,38.5875,38.6005,66900.0
2011-06-21 12:40:00,59.67,59.69,59.64,59.66,87500.0,38.6005,38.6134,38.5811,38.594,87500.0
2011-06-21 12:45:00,59.65,59.7,59.65,59.68,42600.0,38.5875,38.6199,38.5875,38.6069,42600.0
2011-06-21 12:50:00,59.69,59.71,59.68,59.7,42400.0,38.6134,38.6264,38.6069,38.6199,42400.0
2011-06-21 12:55:00,59.7,59.7,59.66,59.67,43500.0,38.6199,38.6199,38.594,38.6005,43500.0
2011-06-21 13:00:00,59.68,59.69,59.66,59.68,57300.0,38.6069,38.6134,38.594,38.6069,57300.0
2011-06-21 13:05:00,59.67,59.68,59.63,59.65,40700.0,38.6005,38.6069,38.5746,38.5875,40700.0
2011-06-21 13:10:00,59.64,59.66,59.59,59.65,151400.0,38.5811,38.594,38.5487,38.5875,151400.0
2011-06-21 13:15:00,59.65,59.66,59.61,59.62,57900.0,38.5875,38.594,38.5617,38.5681,57900.0
2011-06-21 13:20:00,59.62,59.65,59.62,59.64,60900.0,38.5681,38.5875,38.5681,38.5811,60900.0
2011-06-21 13:25:00,59.63,59.65,59.6,59.61,146200.0,38.5746,38.5875,38.5552,38.5617,146200.0
2011-06-21 13:30:00,59.6,59.65,59.6,59.61,43400.0,38.5552,38.5875,38.5552,38.5617,43400.0
2011-06-21 13:35:00,59.62,59.64,59.6,59.6,116400.0,38.5681,38.5811,38.5552,38.5552,116400.0
2011-06-21 13:40:00,59.61,59.63,59.59,59.6,95700.0,38.5617,38.5746,38.5487,38.5552,95700.0
2011-06-21 13:45:00,59.6,59.64,59.6,59.63,42500.0,38.5552,38.5811,38.5552,38.5746,42500.0
2011-06-21 13:50:00,59.64,59.64,59.61,59.63,96900.0,38.5811,38.5811,38.5617,38.5746,96900.0
2011-06-21 13:55:00,59.63,59.63,59.6,59.62,71600.0,38.5746,38.5746,38.5552,38.5681,71600.0
2011-06-21 14:00:00,59.62,59.66,59.62,59.64,89800.0,38.5681,38.594,38.5681,38.5811,89800.0
2011-06-21 14:05:00,59.65,59.68,59.64,59.67,63500.0,38.5875,38.6069,38.5811,38.6005,63500.0
2011-06-21 14:10:00,59.67,59.72,59.66,59.71,89300.0,38.6005,38.6328,38.594,38.6264,89300.0
2011-06-21 14:15:00,59.71,59.72,59.68,59.7,38600.0,38.6264,38.6328,38.6069,38.6199,38600.0
2011-06-21 14:20:00,59.71,59.75,59.7,59.74,213600.0,38.6264,38.6522,38.6199,38.6458,213600.0
2011-06-21 14:25:00,59.73,59.74,59.72,59.73,54900.0,38.6393,38.6458,38.6328,38.6393,54900.0
2011-06-21 14:30:00,59.72,59.77,59.72,59.76,169500.0,38.6328,38.6652,38.6328,38.6587,169500.0
2011-06-21 14:35:00,59.76,59.88,59.75,59.87,241700.0,38.6587,38.7363,38.6522,38.7299,241700.0
2011-06-21 14:40:00,59.87,59.89,59.86,59.88,81500.0,38.7299,38.7428,38.7234,38.7363,81500.0
2011-06-21 14:45:00,59.88,59.89,59.82,59.85,204300.0,38.7363,38.7428,38.6975,38.7169,204300.0
2011-06-21 14:50:00,59.85,59.87,59.83,59.85,111300.0,38.7169,38.7299,38.704,38.7169,111300.0
2011-06-21 14:55:00,59.85,59.88,59.85,59.85,69100.0,38.7169,38.7363,38.7169,38.7169,69100.0
2011-06-21 15:00:00,59.86,59.87,59.8,59.84,133700.0,38.7234,38.7299,38.6846,38.7104,133700.0
2011-06-21 15:05:00,59.83,59.86,59.8,59.84,114700.0,38.704,38.7234,38.6846,38.7104,114700.0
2011-06-21 15:10:00,59.83,59.86,59.81,59.81,82800.0,38.704,38.7234,38.691,38.691,82800.0
2011-06-21 15:15:00,59.81,59.82,59.79,59.81,196300.0,38.691,38.6975,38.6781,38.691,196300.0
2011-06-21 15:20:00,59.8,59.82,59.79,59.82,212100.0,38.6846,38.6975,38.6781,38.6975,212100.0
2011-06-21 15:25:00,59.81,59.82,59.76,59.76,197500.0,38.691,38.6975,38.6587,38.6587,197500.0
2011-06-21 15:30:00,59.76,59.78,59.7,59.71,339500.0,38.6587,38.6716,38.6199,38.6264,339500.0
2011-06-21 15:35:00,59.71,59.76,59.71,59.75,257900.0,38.6264,38.6587,38.6264,38.6522,257900.0
2011-06-21 15:40:00,59.76,59.76,59.7,59.73,258300.0,38.6587,38.6587,38.6199,38.6393,258300.0
2011-06-21 15:45:00,59.72,59.84,59.72,59.84,724800.0,38.6328,38.7104,38.6328,38.7104,724800.0
2011-06-21 15:50:00,59.84,59.87,59.72,59.85,835700.0,38.7104,38.7299,38.6328,38.7169,835700.0
2011-06-21 15:55:00,59.85,59.87,59.72,59.86,1578900.0,38.7169,38.7299,38.6328,38.7234,1578900.0
2011-06-22 09:30:00,58.42,58.45,58.35,58.44,827000.0,38.5334,38.5532,38.4872,38.5466,827000.0
2011-06-22 09:35:00,58.44,58.5,58.42,58.49,673600.0,38.5466,38.5862,38.5334,38.5796,673600.0
2011-06-22 09:40:00,58.49,58.59,58.46,58.58,428900.0,38.5796,38.6455,38.5598,38.6389,428900.0
2011-06-22 09:45:00,58.57,58.62,58.56,58.59,473200.0,38.6323,38.6653,38.6257,38.6455,473200.0
2011-06-22 09:50:00,58.59,58.6,58.55,58.56,466800.0,38.6455,38.6521,38.6191,38.6257,466800.0
2011-06-22 09:55:00,58.57,58.64,58.56,58.62,305700.0,38.6323,38.6785,38.6257,38.6653,305700.0
2011-06-22 10:00:00,58.62,58.65,58.58,58.61,260800.0,38.6653,38.6851,38.6389,38.6587,260800.0
2011-06-22 10:05:00,58.62,58.65,58.6,58.62,169300.0,38.6653,38.6851,38.6521,38.6653,169300.0
2011-06-22 10:10:00,58.62,58.63,58.57,58.57,138200.0,38.6653,38.6719,38.6323,38.6323,138200.0
2011-06-22 10:15:00,58.56,58.57,58.46,58.52,256600.0,38.6257,38.6323,38.5598,38.5993,256600.0
2011-06-22 10:20:00,58.51,58.57,58.47,58.56,318000.0,38.5927,38.6323,38.5664,38.6257,318000.0
2011-06-22 10:25:00,58.57,58.59,58.53,58.56,75600.0,38.6323,38.6455,38.6059,38.6257,75600.0
2011-06-22 10:30:00,58.56,58.7,58.56,58.67,266300.0,38.6257,38.7181,38.6257,38.6983,266300.0
2011-06-22 10:35:00,58.67,58.68,58.62,58.63,246900.0,38.6983,38.7049,38.6653,38.6719,246900.0
2011-06-22 10:40:00,58.65,58.66,58.59,58.61,161100.0,38.6851,38.6917,38.6455,38.6587,161100.0
2011-06-22 10:45:00,58.62,58.64,58.59,58.62,482900.0,38.6653,38.6785,38.6455,38.6653,482900.0
2011-06-22 10:50:00,58.62,58.68,58.58,58.68,291300.0,38.6653,38.7049,38.6389,38.7049,291300.0
2011-06-22 10:55:00,58.67,58.77,58.67,58.71,608300.0,38.6983,38.7642,38.6983,38.7247,608300.0
2011-06-22 11:00:00,58.72,58.75,58.69,58.72,277500.0,38.7313,38.7511,38.7115,38.7313,277500.0
2011-06-22 11:05:00,58.72,58.73,58.65,58.67,313500.0,38.7313,38.7379,38.6851,38.6983,313500.0
2011-06-22 11:10:00,58.67,58.69,58.64,58.65,257700.0,38.6983,38.7115,38.6785,38.6851,257700.0
2011-06-22 11:15:00,58.65,58.69,58.64,58.67,343300.0,38.6851,38.7115,38.6785,38.6983,343300.0
2011-06-22 11:20:00,58.67,58.71,58.64,58.69,365600.0,38.6983,38.7247,38.6785,38.7115,365600.0
2011-06-22 11:25:00,58.69,58.69,58.62,58.63,450400.0,38.7115,38.7115,38.6653,38.6719,450400.0
2011-06-22 11:30:00,58.63,58.64,58.58,58.59,254300.0,38.6719,38.6785,38.6389,38.6455,254300.0
2011-06-22 11:35:00,58.59,58.62,58.58,58.62,58500.0,38.6455,38.6653,38.6389,38.6653,58500.0
2011-06-22 11:40:00,58.62,58.62,58.5,58.54,220700.0,38.6653,38.6653,38.5862,38.6125,220700.0
2011-06-22 11:45:00,58.53,58.54,58.51,58.53,76100.0,38.6059,38.6125,38.5927,38.6059,76100.0
2011-06-22 11:50:00,58.52,58.53,58.49,58.52,80500.0,38.5993,38.6059,38.5796,38.5993,80500.0
2011-06-22 11:55:00,58.52,58.57,58.52,58.55,255500.0,38.5993,38.6323,38.5993,38.6191,255500.0
2011-06-22 12:00:00,58.55,58.55,58.44,58.47,391900.0,38.6191,38.6191,38.5466,38.5664,391900.0
2011-06-22 12:05:00,58.47,58.54,58.47,58.53,465400.0,38.5664,38.6125,38.5664,38.6059,465400.0
2011-06-22 12:10:00,58.53,58.56,58.52,58.54,335400.0,38.6059,38.6257,38.5993,38.6125,335400.0
2011-06-22 12:15:00,58.54,58.6,58.51,58.54,566300.0,38.6125,38.6521,38.5927,38.6125,566300.0
2011-06-22 12:20:00,58.54,58.57,58.53,58.55,286500.0,38.6125,38.6323,38.6059,38.6191,286500.0
2011-06-22 12:25:00,58.55,58.58,58.51,58.56,418700.0,38.6191,38.6389,38.5927,38.6257,418700.0
2011-06-22 12:30:00,58.56,58.56,58.45,58.45,194700.0,38.6257,38.6257,38.5532,38.5532,194700.0
2011-06-22 12:35:00,58.44,58.5,58.39,58.49,270600.0,38.5466,38.5862,38.5136,38.5796,270600.0
2011-06-22 12:40:00,58.49,58.54,58.47,58.53,173500.0,38.5796,38.6125,38.5664,38.6059,173500.0
2011-06-22 12:45:00,58.53,58.6,58.52,58.57,170200.0,38.6059,38.6521,38.5993,38.6323,170200.0
2011-06-22 12:50:00,58.57,58.62,58.57,58.6,109300.0,38.6323,38.6653,38.6323,38.6521,109300.0
2011-06-22 12:55:00,58.59,58.6,58.56,58.6,27100.0,38.6455,38.6521,38.6257,38.6521,27100.0
2011-06-22 13:00:00,58.6,58.6,58.55,58.56,85600.0,38.6521,38.6521,38.6191,38.6257,85600.0
2011-06-22 13:05:00,58.55,58.58,58.54,58.57,213900.0,38.6191,38.6389,38.6125,38.6323,213900.0
2011-06-22 13:10:00,58.58,58.58,58.53,58.53,93900.0,38.6389,38.6389,38.6059,38.6059,93900.0
2011-06-22 13:15:00,58.53,58.56,58.51,58.54,86400.0,38.6059,38.6257,38.5927,38.6125,86400.0
2011-06-22 13:20:00,58.54,58.57,58.53,58.54,264800.0,38.6125,38.6323,38.6059,38.6125,264800.0
2011-06-22 13:25:00,58.55,58.58,58.53,58.58,181900.0,38.6191,38.6389,38.6059,38.6389,181900.0
2011-06-22 13:30:00,58.57,58.6,58.55,58.59,117400.0,38.6323,38.6521,38.6191,38.6455,117400.0
2011-06-22 13:35:00,58.59,58.6,58.57,58.58,25500.0,38.6455,38.6521,38.6323,38.6389,25500.0
2011-06-22 13:40:00,58.58,58.59,58.55,58.59,34800.0,38.6389,38.6455,38.6191,38.6455,34800.0
2011-06-22 13:45:00,58.59,58.59,58.56,58.58,47500.0,38.6455,38.6455,38.6257,38.6389,47500.0
2011-06-22 13:50:00,58.59,58.6,58.58,58.6,24600.0,38.6455,38.6521,38.6389,38.6521,24600.0
2011-06-22 13:55:00,58.6,58.6,58.58,58.59,33900.0,38.6521,38.6521,38.6389,38.6455,33900.0
2011-06-22 14:00:00,58.6,58.62,58.54,58.54,542100.0,38.6521,38.6653,38.6125,38.6125,542100.0
2011-06-22 14:05:00,58.54,58.62,58.49,58.62,236800.0,38.6125,38.6653,38.5796,38.6653,236800.0
2011-06-22 14:10:00,58.62,58.62,58.56,58.56,105200.0,38.6653,38.6653,38.6257,38.6257,105200.0
2011-06-22 14:15:00,58.57,58.6,58.56,58.56,48500.0,38.6323,38.6521,38.6257,38.6257,48500.0
2011-06-22 14:20:00,58.56,58.66,58.56,58.63,241500.0,38.6257,38.6917,38.6257,38.6719,241500.0
2011-06-22 14:25:00,58.62,58.66,58.51,58.52,341200.0,38.6653,38.6917,38.5927,38.5993,341200.0
2011-06-22 14:30:00,58.52,58.54,58.5,58.54,160900.0,38.5993,38.6125,38.5862,38.6125,160900.0
2011-06-22 14:35:00,58.54,58.54,58.44,58.44,215600.0,38.6125,38.6125,38.5466,38.5466,215600.0
2011-06-22 14:40:00,58.44,58.47,58.37,58.39,536900.0,38.5466,38.5664,38.5004,38.5136,536900.0
2011-06-22 14:45:00,58.4,58.47,58.39,58.47,169100.0,38.5202,38.5664,38.5136,38.5664,169100.0
2011-06-22 14:50:00,58.47,58.49,58.35,58.35,115600.0,38.5664,38.5796,38.4872,38.4872,115600.0
2011-06-22 14:55:00,58.34,58.34,58.31,58.34,89000.0,38.4806,38.4806,38.4608,38.4806,89000.0
2011-06-22 15:00:00,58.34,58.38,58.33,58.37,228700.0,38.4806,38.507,38.474,38.5004,228700.0
2011-06-22 15:05:00,58.36,58.42,58.33,58.42,132100.0,38.4938,38.5334,38.474,38.5334,132100.0
2011-06-22 15:10:00,58.43,58.43,58.36,58.36,84300.0,38.54,38.54,38.4938,38.4938,84300.0
2011-06-22 15:15:00,58.37,58.39,58.34,58.38,130600.0,38.5004,38.5136,38.4806,38.507,130600.0
2011-06-22 15:20:00,58.38,58.43,58.35,58.37,179500.0,38.507,38.54,38.4872,38.5004,179500.0
2011-06-22 15:25:00,58.37,58.37,58.31,58.33,84100.0,38.5004,38.5004,38.4608,38.474,84100.0
2011-06-22 15:30:00,58.33,58.34,58.25,58.28,234600.0,38.474,38.4806,38.4213,38.441,234600.0
2011-06-22 15:35:00,58.27,58.31,58.24,58.24,209900.0,38.4344,38.4608,38.4147,38.4147,209900.0
2011-06-22 15:40:00,58.24,58.28,58.19,58.19,273300.0,38.4147,38.441,38.3817,38.3817,273300.0
2011-06-22 15:45:00,58.19,58.26,58.18,58.23,390600.0,38.3817,38.4279,38.3751,38.4081,390600.0
2011-06-22 15:50:00,58.23,58.26,58.17,58.18,419500.0,38.4081,38.4279,38.3685,38.3751,419500.0
2011-06-22 15:55:00,58.17,58.18,58.12,58.15,687400.0,38.3685,38.3751,38.3355,38.3553,687400.0
2011-06-23 09:30:00,57.06,57.06,56.9,56.94,724800.0,37.6363,37.6363,37.5308,37.5572,724800.0
2011-06-23 09:35:00,56.94,57.03,56.92,57.0,509800.0,37.5572,37.6166,37.544,37.5968,509800.0
2011-06-23 09:40:00,56.99,57.03,56.84,56.86,325700.0,37.5902,37.6166,37.4912,37.5044,325700.0
2011-06-23 09:45:00,56.86,56.94,56.85,56.9,448500.0,37.5044,37.5572,37.4978,37.5308,448500.0
2011-06-23 09:50:00,56.89,56.9,56.7,56.72,342300.0,37.5242,37.5308,37.3989,37.4121,342300.0
2011-06-23 09:55:00,56.72,56.86,56.71,56.85,547000.0,37.4121,37.5044,37.4055,37.4978,547000.0
2011-06-23 10:00:00,56.86,56.92,56.82,56.89,798400.0,37.5044,37.544,37.478,37.5242,798400.0
2011-06-23 10:05:00,56.89,57.0,56.88,56.98,275000.0,37.5242,37.5968,37.5176,37.5836,275000.0
2011-06-23 10:10:00,56.99,57.02,56.93,56.93,386300.0,37.5902,37.61,37.5506,37.5506,386300.0
2011-06-23 10:15:00,56.93,56.96,56.86,56.92,290000.0,37.5506,37.5704,37.5044,37.544,290000.0
2011-06-23 10:20:00,56.93,56.94,56.79,56.81,255500.0,37.5506,37.5572,37.4583,37.4714,255500.0
2011-06-23 10:25:00,56.81,56.94,56.75,56.91,280900.0,37.4714,37.5572,37.4319,37.5374,280900.0
2011-06-23 10:30:00,56.91,56.92,56.8,56.83,316300.0,37.5374,37.544,37.4648,37.4846,316300.0
2011-06-23 10:35:00,56.81,56.91,56.78,56.9,183900.0,37.4714,37.5374,37.4517,37.5308,183900.0
2011-06-23 10:40:00,56.9,56.93,56.83,56.87,119600.0,37.5308,37.5506,37.4846,37.511,119600.0
2011-06-23 10:45:00,56.87,56.87,56.73,56.78,230400.0,37.511,37.511,37.4187,37.4517,230400.0
2011-06-23 10:50:00,56.78,56.84,56.7,56.84,360300.0,37.4517,37.4912,37.3989,37.4912,360300.0
2011-06-23 10:55:00,56.84,56.9,56.81,56.9,313100.0,37.4912,37.5308,37.4714,37.5308,313100.0
2011-06-23 11:00:00,56.89,56.93,56.85,56.88,136400.0,37.5242,37.5506,37.4978,37.5176,136400.0
2011-06-23 11:05:00,56.88,56.93,56.86,56.93,98900.0,37.5176,37.5506,37.5044,37.5506,98900.0
2011-06-23 11:10:00,56.93,56.94,56.77,56.79,256600.0,37.5506,37.5572,37.4451,37.4583,256600.0
2011-06-23 11:15:00,56.79,56.85,56.76,56.83,160800.0,37.4583,37.4978,37.4385,37.4846,160800.0
2011-06-23 11:20:00,56.84,56.87,56.83,56.83,99100.0,37.4912,37.511,37.4846,37.4846,99100.0
2011-06-23 11:25:00,56.83,56.93,56.82,56.92,380700.0,37.4846,37.5506,37.478,37.544,380700.0
2011-06-23 11:30:00,56.92,56.98,56.89,56.97,357900.0,37.544,37.5836,37.5242,37.577,357900.0
2011-06-23 11:35:00,56.97,57.03,56.96,56.97,261900.0,37.577,37.6166,37.5704,37.577,261900.0
2011-06-23 11:40:00,56.98,57.01,56.95,56.99,345500.0,37.5836,37.6034,37.5638,37.5902,345500.0
2011-06-23 11:45:00,56.98,57.0,56.92,56.96,160800.0,37.5836,37.5968,37.544,37.5704,160800.0
2011-06-23 11:50:00,56.95,56.99,56.93,56.94,65000.0,37.5638,37.5902,37.5506,37.5572,65000.0
2011-06-23 11:55:00,56.94,57.02,56.93,57.01,111200.0,37.5572,37.61,37.5506,37.6034,111200.0
2011-06-23 12:00:00,57.0,57.1,57.0,57.1,233500.0,37.5968,37.6627,37.5968,37.6627,233500.0
2011-06-23 12:05:00,57.09,57.11,57.06,57.08,177200.0,37.6561,37.6693,37.6363,37.6495,177200.0
2011-06-23 12:10:00,57.08,57.1,57.07,57.07,114400.0,37.6495,37.6627,37.6429,37.6429,114400.0
2011-06-23 12:15:00,57.08,57.08,57.01,57.04,57600.0,37.6495,37.6495,37.6034,37.6231,57600.0
2011-06-23 12:20:00,57.03,57.06,57.01,57.02,63200.0,37.6166,37.6363,37.6034,37.61,63200.0
2011-06-23 12:25:00,57.02,57.02,56.94,56.96,116300.0,37.61,37.61,37.5572,37.5704,116300.0
2011-06-23 12:30:00,56.96,57.01,56.95,56.99,66300.0,37.5704,37.6034,37.5638,37.5902,66300.0
2011-06-23 12:35:00,56.99,57.02,56.97,57.02,115200.0,37.5902,37.61,37.577,37.61,115200.0
2011-06-23 12:40:00,57.01,57.07,57.0,57.06,156100.0,37.6034,37.6429,37.5968,37.6363,156100.0
2011-06-23 12:45:00,57.06,57.07,57.03,57.05,44600.0,37.6363,37.6429,37.6166,37.6297,44600.0
2011-06-23 12:50:00,57.04,57.13,57.04,57.08,158500.0,37.6231,37.6825,37.6231,37.6495,158500.0
2011-06-23 12:55:00,57.08,57.13,57.07,57.13,102900.0,37.6495,37.6825,37.6429,37.6825,102900.0
2011-06-23 13:00:00,57.12,57.18,57.09,57.17,98900.0,37.6759,37.7155,37.6561,37.7089,98900.0
2011-06-23 13:05:00,57.17,57.23,57.16,57.17,255900.0,37.7089,37.7485,37.7023,37.7089,255900.0
2011-06-23 13:10:00,57.17,57.22,57.14,57.15,276300.0,37.7089,37.7419,37.6891,37.6957,276300.0
2011-06-23 13:15:00,57.16,57.18,57.13,57.13,79600.0,37.7023,37.7155,37.6825,37.6825,79600.0
2011-06-23 13:20:00,57.14,57.15,57.12,57.12,129000.0,37.6891,37.6957,37.6759,37.6759,129000.0
2011-06-23 13:25:00,57.12,57.2,57.12,57.18,95300.0,37.6759,37.7287,37.6759,37.7155,95300.0
2011-06-23 13:30:00,57.18,57.29,57.18,57.28,250500.0,37.7155,37.788,37.7155,37.7815,250500.0
2011-06-23 13:35:00,57.29,57.31,57.22,57.22,182100.0,37.788,37.8012,37.7419,37.7419,182100.0
2011-06-23 13:40:00,57.22,57.22,57.17,57.17,69100.0,37.7419,37.7419,37.7089,37.7089,69100.0
2011-06-23 13:45:00,57.18,57.21,57.17,57.17,83600.0,37.7155,37.7353,37.7089,37.7089,83600.0
2011-06-23 13:50:00,57.17,57.17,57.07,57.08,169200.0,37.7089,37.7089,37.6429,37.6495,169200.0
2011-06-23 13:55:00,57.08,57.16,57.08,57.16,212600.0,37.6495,37.7023,37.6495,37.7023,212600.0
2011-06-23 14:00:00,57.16,57.17,57.03,57.04,356100.0,37.7023,37.7089,37.6166,37.6231,356100.0
2011-06-23 14:05:00,57.03,57.08,57.01,57.07,135000.0,37.6166,37.6495,37.6034,37.6429,135000.0
2011-06-23 14:10:00,57.07,57.11,57.03,57.05,170500.0,37.6429,37.6693,37.6166,37.6297,170500.0
2011-06-23 14:15:00,57.04,57.05,56.99,57.03,98600.0,37.6231,37.6297,37.5902,37.6166,98600.0
2011-06-23 14:20:00,57.03,57.04,56.99,57.02,112300.0,37.6166,37.6231,37.5902,37.61,112300.0
2011-06-23 14:25:00,57.01,57.06,57.0,57.03,241700.0,37.6034,37.6363,37.5968,37.6166,241700.0
2011-06-23 14:30:00,57.04,57.08,57.03,57.05,101800.0,37.6231,37.6495,37.6166,37.6297,101800.0
2011-06-23 14:35:00,57.05,57.06,56.96,56.96,105800.0,37.6297,37.6363,37.5704,37.5704,105800.0
2011-06-23 14:40:00,56.97,56.99,56.94,56.97,94700.0,37.577,37.5902,37.5572,37.577,94700.0
2011-06-23 14:45:00,56.96,57.11,56.9,56.94,185800.0,37.5704,37.6693,37.5308,37.5572,185800.0
2011-06-23 14:50:00,56.93,56.98,56.92,56.96,81200.0,37.5506,37.5836,37.544,37.5704,81200.0
2011-06-23 14:55:00,56.95,57.44,56.95,57.44,587200.0,37.5638,37.887,37.5638,37.887,587200.0
2011-06-23 15:00:00,57.44,57.45,57.21,57.3,592500.0,37.887,37.8936,37.7353,37.7946,592500.0
2011-06-23 15:05:00,57.3,57.57,57.26,57.48,610500.0,37.7946,37.9727,37.7683,37.9134,610500.0
2011-06-23 15:10:00,57.48,57.55,57.38,57.52,518100.0,37.9134,37.9595,37.8474,37.9398,518100.0
2011-06-23 15:15:00,57.53,57.66,57.51,57.57,359400.0,37.9463,38.0321,37.9332,37.9727,359400.0
2011-06-23 15:20:00,57.55,57.58,57.47,57.53,311800.0,37.9595,37.9793,37.9068,37.9463,311800.0
2011-06-23 15:25:00,57.53,57.56,57.41,57.41,117600.0,37.9463,37.9661,37.8672,37.8672,117600.0
2011-06-23 15:30:00,57.41,57.43,57.27,57.39,417800.0,37.8672,37.8804,37.7749,37.854,417800.0
2011-06-23 15:35:00,57.38,57.46,57.31,57.32,446200.0,37.8474,37.9002,37.8012,37.8078,446200.0
2011-06-23 15:40:00,57.33,57.49,57.33,57.38,407000.0,37.8144,37.92,37.8144,37.8474,407000.0
2011-06-23 15:45:00,57.37,57.57,57.35,57.54,691700.0,37.8408,37.9727,37.8276,37.9529,691700.0
2011-06-23 15:50:00,57.54,57.64,57.53,57.58,633900.0,37.9529,38.0189,37.9463,37.9793,633900.0
2011-06-23 15:55:00,57.57,57.68,57.57,57.65,783100.0,37.9727,38.0453,37.9727,38.0255,783100.0
2011-06-24 09:30:00,57.68,57.7,57.6,57.64,425900.0,38.0453,38.0585,37.9925,38.0189,425900.0
2011-06-24 09:35:00,57.65,57.67,57.56,57.66,547500.0,38.0255,38.0387,37.9661,38.0321,547500.0
2011-06-24 09:40:00,57.66,57.69,57.6,57.61,488400.0,38.0321,38.0519,37.9925,37.9991,488400.0
2011-06-24 09:45:00,57.6,57.65,57.5,57.54,500100.0,37.9925,38.0255,37.9266,37.9529,500100.0
2011-06-24 09:50:00,57.54,57.54,57.42,57.51,387800.0,37.9529,37.9529,37.8738,37.9332,387800.0
2011-06-24 09:55:00,57.5,57.6,57.47,57.53,373700.0,37.9266,37.9925,37.9068,37.9463,373700.0
2011-06-24 10:00:00,57.54,57.58,57.44,57.47,426800.0,37.9529,37.9793,37.887,37.9068,426800.0
2011-06-24 10:05:00,57.48,57.49,57.35,57.4,338900.0,37.9134,37.92,37.8276,37.8606,338900.0
2011-06-24 10:10:00,57.39,57.43,57.23,57.26,362600.0,37.854,37.8804,37.7485,37.7683,362600.0
2011-06-24 10:15:00,57.25,57.27,57.22,57.26,249600.0,37.7617,37.7749,37.7419,37.7683,249600.0
2011-06-24 10:20:00,57.26,57.29,57.23,57.26,153400.0,37.7683,37.788,37.7485,37.7683,153400.0
2011-06-24 10:25:00,57.26,57.26,57.17,57.23,213200.0,37.7683,37.7683,37.7089,37.7485,213200.0
2011-06-24 10:30:00,57.22,57.28,57.16,57.26,322900.0,37.7419,37.7815,37.7023,37.7683,322900.0
2011-06-24 10:35:00,57.27,57.32,57.25,57.28,200000.0,37.7749,37.8078,37.7617,37.7815,200000.0
2011-06-24 10:40:00,57.28,57.3,57.19,57.19,180700.0,37.7815,37.7946,37.7221,37.7221,180700.0
2011-06-24 10:45:00,57.18,57.22,57.05,57.09,324300.0,37.7155,37.7419,37.6297,37.6561,324300.0
2011-06-24 10:50:00,57.09,57.13,57.02,57.13,142300.0,37.6561,37.6825,37.61,37.6825,142300.0
2011-06-24 10:55:00,57.13,57.15,57.05,57.13,126500.0,37.6825,37.6957,37.6297,37.6825,126500.0
2011-06-24 11:00:00,57.13,57.22,57.13,57.21,189400.0,37.6825,37.7419,37.6825,37.7353,189400.0
2011-06-24 11:05:00,57.21,57.22,57.11,57.18,217500.0,37.7353,37.7419,37.6693,37.7155,217500.0
2011-06-24 11:10:00,57.17,57.18,57.06,57.12,388100.0,37.7089,37.7155,37.6363,37.6759,388100.0
2011-06-24 11:15:00,57.12,57.23,57.11,57.22,238600.0,37.6759,37.7485,37.6693,37.7419,238600.0
2011-06-24 11:20:00,57.24,57.25,57.18,57.2,104300.0,37.7551,37.7617,37.7155,37.7287,104300.0
2011-06-24 11:25:00,57.21,57.24,57.15,57.23,199200.0,37.7353,37.7551,37.6957,37.7485,199200.0
2011-06-24 11:30:00,57.23,57.26,57.17,57.2,208400.0,37.7485,37.7683,37.7089,37.7287,208400.0
2011-06-24 11:35:00,57.21,57.27,57.19,57.25,170500.0,37.7353,37.7749,37.7221,37.7617,170500.0
2011-06-24 11:40:00,57.24,57.33,57.22,57.32,121100.0,37.7551,37.8144,37.7419,37.8078,121100.0
2011-06-24 11:45:00,57.32,57.34,57.3,57.3,119700.0,37.8078,37.821,37.7946,37.7946,119700.0
2011-06-24 11:50:00,57.3,57.31,57.28,57.29,26100.0,37.7946,37.8012,37.7815,37.788,26100.0
2011-06-24 11:55:00,57.29,57.31,57.22,57.25,63600.0,37.788,37.8012,37.7419,37.7617,63600.0
2011-06-24 12:00:00,57.25,57.33,57.24,57.31,133100.0,37.7617,37.8144,37.7551,37.8012,133100.0
2011-06-24 12:05:00,57.31,57.32,57.23,57.24,87100.0,37.8012,37.8078,37.7485,37.7551,87100.0
2011-06-24 12:10:00,57.23,57.23,57.19,57.22,101600.0,37.7485,37.7485,37.7221,37.7419,101600.0
2011-06-24 12:15:00,57.22,57.27,57.21,57.23,172900.0,37.7419,37.7749,37.7353,37.7485,172900.0
2011-06-24 12:20:00,57.22,57.26,57.21,57.23,70500.0,37.7419,37.7683,37.7353,37.7485,70500.0
2011-06-24 12:25:00,57.22,57.26,57.22,57.24,76400.0,37.7419,37.7683,37.7419,37.7551,76400.0
2011-06-24 12:30:00,57.25,57.27,57.21,57.27,523100.0,37.7617,37.7749,37.7353,37.7749,523100.0
2011-06-24 12:35:00,57.27,57.29,57.25,57.26,93100.0,37.7749,37.788,37.7617,37.7683,93100.0
2011-06-24 12:40:00,57.26,57.29,57.21,57.23,272300.0,37.7683,37.788,37.7353,37.7485,272300.0
2011-06-24 12:45:00,57.24,57.24,57.15,57.15,88000.0,37.7551,37.7551,37.6957,37.6957,88000.0
2011-06-24 12:50:00,57.15,57.19,57.07,57.12,137900.0,37.6957,37.7221,37.6429,37.6759,137900.0
2011-06-24 12:55:00,57.12,57.15,57.11,57.15,117300.0,37.6759,37.6957,37.6693,37.6957,117300.0
2011-06-24 13:00:00,57.16,57.17,57.02,57.05,170700.0,37.7023,37.7089,37.61,37.6297,170700.0
2011-06-24 13:05:00,57.05,57.07,57.01,57.06,124400.0,37.6297,37.6429,37.6034,37.6363,124400.0
2011-06-24 13:10:00,57.06,57.11,57.04,57.07,326700.0,37.6363,37.6693,37.6231,37.6429,326700.0
2011-06-24 13:15:00,57.08,57.1,57.07,57.1,143100.0,37.6495,37.6627,37.6429,37.6627,143100.0
2011-06-24 13:20:00,57.09,57.13,57.06,57.12,101900.0,37.6561,37.6825,37.6363,37.6759,101900.0
2011-06-24 13:25:00,57.11,57.19,57.11,57.17,113200.0,37.6693,37.7221,37.6693,37.7089,113200.0
2011-06-24 13:30:00,57.17,57.19,57.15,57.18,313900.0,37.7089,37.7221,37.6957,37.7155,313900.0
2011-06-24 13:35:00,57.19,57.31,57.16,57.29,558400.0,37.7221,37.8012,37.7023,37.788,558400.0
2011-06-24 13:40:00,57.29,57.32,57.25,57.28,226600.0,37.788,37.8078,37.7617,37.7815,226600.0
2011-06-24 13:45:00,57.28,57.31,57.26,57.29,155000.0,37.7815,37.8012,37.7683,37.788,155000.0
2011-06-24 13:50:00,57.29,57.32,57.27,57.28,112300.0,37.788,37.8078,37.7749,37.7815,112300.0
2011-06-24 13:55:00,57.28,57.29,57.21,57.25,100500.0,37.7815,37.788,37.7353,37.7617,100500.0
2011-06-24 14:00:00,57.25,57.27,57.16,57.16,97400.0,37.7617,37.7749,37.7023,37.7023,97400.0
2011-06-24 14:05:00,57.16,57.16,57.11,57.12,66500.0,37.7023,37.7023,37.6693,37.6759,66500.0
2011-06-24 14:10:00,57.13,57.18,57.1,57.1,220300.0,37.6825,37.7155,37.6627,37.6627,220300.0
2011-06-24 14:15:00,57.11,57.2,57.1,57.2,107800.0,37.6693,37.7287,37.6627,37.7287,107800.0
2011-06-24 14:20:00,57.19,57.22,57.14,57.22,138100.0,37.7221,37.7419,37.6891,37.7419,138100.0
2011-06-24 14:25:00,57.22,57.23,57.17,57.19,118500.0,37.7419,37.7485,37.7089,37.7221,118500.0
2011-06-24 14:30:00,57.18,57.2,57.14,57.14,235500.0,37.7155,37.7287,37.6891,37.6891,235500.0
2011-06-24 14:35:00,57.15,57.17,57.08,57.12,137500.0,37.6957,37.7089,37.6495,37.6759,137500.0
2011-06-24 14:40:00,57.13,57.17,57.11,57.17,94700.0,37.6825,37.7089,37.6693,37.7089,94700.0
2011-06-24 14:45:00,57.16,57.22,57.14,57.14,91300.0,37.7023,37.7419,37.6891,37.6891,91300.0
2011-06-24 14:50:00,57.13,57.18,57.13,57.17,55400.0,37.6825,37.7155,37.6825,37.7089,55400.0
2011-06-24 14:55:00,57.16,57.17,57.1,57.13,92600.0,37.7023,37.7089,37.6627,37.6825,92600.0
2011-06-24 15:00:00,57.13,57.14,57.09,57.09,78500.0,37.6825,37.6891,37.6561,37.6561,78500.0
2011-06-24 15:05:00,57.09,57.1,57.06,57.08,131300.0,37.6561,37.6627,37.6363,37.6495,131300.0
2011-06-24 15:10:00,57.07,57.1,57.03,57.07,115300.0,37.6429,37.6627,37.6166,37.6429,115300.0
2011-06-24 15:15:00,57.07,57.11,57.06,57.08,124600.0,37.6429,37.6693,37.6363,37.6495,124600.0
2011-06-24 15:20:00,57.08,57.08,57.04,57.06,64200.0,37.6495,37.6495,37.6231,37.6363,64200.0
2011-06-24 15:25:00,57.05,57.09,57.05,57.06,57600.0,37.6297,37.6561,37.6297,37.6363,57600.0
2011-06-24 15:30:00,57.05,57.17,57.05,57.16,202900.0,37.6297,37.7089,37.6297,37.7023,202900.0
2011-06-24 15:35:00,57.17,57.17,57.1,57.12,118700.0,37.7089,37.7089,37.6627,37.6759,118700.0
2011-06-24 15:40:00,57.13,57.16,57.09,57.12,287700.0,37.6825,37.7023,37.6561,37.6759,287700.0
2011-06-24 15:45:00,57.12,57.13,57.03,57.06,339400.0,37.6759,37.6825,37.6166,37.6363,339400.0
2011-06-24 15:50:00,57.05,57.08,57.01,57.07,536700.0,37.6297,37.6495,37.6034,37.6429,536700.0
2011-06-24 15:55:00,57.07,57.14,57.07,57.12,921000.0,37.6429,37.6891,37.6429,37.6759,921000.0
2011-06-27 09:30:00,57.06,57.1,57.0,57.01,825300.0,37.6363,37.6627,37.5968,37.6034,825300.0
2011-06-27 09:35:00,57.0,57.02,56.95,56.97,304900.0,37.5968,37.61,37.5638,37.577,304900.0
2011-06-27 09:40:00,56.96,57.2,56.94,57.16,450300.0,37.5704,37.7287,37.5572,37.7023,450300.0
2011-06-27 09:45:00,57.17,57.24,57.14,57.23,243000.0,37.7089,37.7551,37.6891,37.7485,243000.0
2011-06-27 09:50:00,57.23,57.33,57.21,57.26,362700.0,37.7485,37.8144,37.7353,37.7683,362700.0
2011-06-27 09:55:00,57.26,57.28,57.22,57.23,162900.0,37.7683,37.7815,37.7419,37.7485,162900.0
2011-06-27 10:00:00,57.23,57.32,57.21,57.29,211700.0,37.7485,37.8078,37.7353,37.788,211700.0
2011-06-27 10:05:00,57.29,57.29,57.2,57.2,129900.0,37.788,37.788,37.7287,37.7287,129900.0
2011-06-27 10:10:00,57.2,57.31,57.2,57.3,83700.0,37.7287,37.8012,37.7287,37.7946,83700.0
2011-06-27 10:15:00,57.31,57.37,57.26,57.37,178000.0,37.8012,37.8408,37.7683,37.8408,178000.0
2011-06-27 10:20:00,57.37,57.44,57.35,57.42,282800.0,37.8408,37.887,37.8276,37.8738,282800.0
2011-06-27 10:25:00,57.43,57.49,57.42,57.49,137800.0,37.8804,37.92,37.8738,37.92,137800.0
2011-06-27 10:30:00,57.49,57.53,57.4,57.4,304200.0,37.92,37.9463,37.8606,37.8606,304200.0
2011-06-27 10:35:00,57.4,57.42,57.37,57.37,290200.0,37.8606,37.8738,37.8408,37.8408,290200.0
2011-06-27 10:40:00,57.38,57.47,57.35,57.45,159400.0,37.8474,37.9068,37.8276,37.8936,159400.0
2011-06-27 10:45:00,57.45,57.5,57.44,57.47,177000.0,37.8936,37.9266,37.887,37.9068,177000.0
2011-06-27 10:50:00,57.48,57.53,57.44,57.47,172800.0,37.9134,37.9463,37.887,37.9068,172800.0
2011-06-27 10:55:00,57.47,57.51,57.45,57.5,88100.0,37.9068,37.9332,37.8936,37.9266,88100.0
2011-06-27 11:00:00,57.5,57.54,57.48,57.53,92700.0,37.9266,37.9529,37.9134,37.9463,92700.0
2011-06-27 11:05:00,57.51,57.51,57.39,57.4,130400.0,37.9332,37.9332,37.854,37.8606,130400.0
2011-06-27 11:10:00,57.39,57.45,57.38,57.45,71200.0,37.854,37.8936,37.8474,37.8936,71200.0
2011-06-27 11:15:00,57.42,57.42,57.34,57.35,100500.0,37.8738,37.8738,37.821,37.8276,100500.0
2011-06-27 11:20:00,57.35,57.4,57.34,57.37,265900.0,37.8276,37.8606,37.821,37.8408,265900.0
2011-06-27 11:25:00,57.38,57.43,57.37,57.38,90600.0,37.8474,37.8804,37.8408,37.8474,90600.0
2011-06-27 11:30:00,57.37,57.4,57.35,57.38,216800.0,37.8408,37.8606,37.8276,37.8474,216800.0
2011-06-27 11:35:00,57.39,57.46,57.39,57.44,220000.0,37.854,37.9002,37.854,37.887,220000.0
2011-06-27 11:40:00,57.44,57.44,57.38,57.39,202000.0,37.887,37.887,37.8474,37.854,202000.0
2011-06-27 11:45:00,57.4,57.47,57.39,57.47,210500.0,37.8606,37.9068,37.854,37.9068,210500.0
2011-06-27 11:50:00,57.47,57.49,57.45,57.46,98400.0,37.9068,37.92,37.8936,37.9002,98400.0
2011-06-27 11:55:00,57.46,57.49,57.45,57.49,62000.0,37.9002,37.92,37.8936,37.92,62000.0
2011-06-27 12:00:00,57.48,57.52,57.48,57.5,79200.0,37.9134,37.9398,37.9134,37.9266,79200.0
2011-06-27 12:05:00,57.5,57.5,57.47,57.47,120900.0,37.9266,37.9266,37.9068,37.9068,120900.0
2011-06-27 12:10:00,57.48,57.5,57.47,57.49,48100.0,37.9134,37.9266,37.9068,37.92,48100.0
2011-06-27 12:15:00,57.48,57.49,57.4,57.4,94800.0,37.9134,37.92,37.8606,37.8606,94800.0
2011-06-27 12:20:00,57.41,57.43,57.39,57.39,71700.0,37.8672,37.8804,37.854,37.854,71700.0
2011-06-27 12:25:00,57.39,57.44,57.38,57.42,377300.0,37.854,37.887,37.8474,37.8738,377300.0
2011-06-27 12:30:00,57.42,57.45,57.4,57.41,86500.0,37.8738,37.8936,37.8606,37.8672,86500.0
2011-06-27 12:35:00,57.41,57.44,57.4,57.43,76500.0,37.8672,37.887,37.8606,37.8804,76500.0
2011-06-27 12:40:00,57.43,57.45,57.41,57.43,80000.0,37.8804,37.8936,37.8672,37.8804,80000.0
2011-06-27 12:45:00,57.44,57.45,57.41,57.43,63000.0,37.887,37.8936,37.8672,37.8804,63000.0
2011-06-27 12:50:00,57.42,57.46,57.42,57.46,166200.0,37.8738,37.9002,37.8738,37.9002,166200.0
2011-06-27 12:55:00,57.46,57.46,57.43,57.43,507000.0,37.9002,37.9002,37.8804,37.8804,507000.0
2011-06-27 13:00:00,57.44,57.47,57.43,57.45,57800.0,37.887,37.9068,37.8804,37.8936,57800.0
2011-06-27 13:05:00,57.45,57.46,57.43,57.45,297600.0,37.8936,37.9002,37.8804,37.8936,297600.0
2011-06-27 13:10:00,57.44,57.47,57.43,57.47,112200.0,37.887,37.9068,37.8804,37.9068,112200.0
2011-06-27 13:15:00,57.47,57.49,57.45,57.48,128600.0,37.9068,37.92,37.8936,37.9134,128600.0
2011-06-27 13:20:00,57.48,57.48,57.4,57.42,206200.0,37.9134,37.9134,37.8606,37.8738,206200.0
2011-06-27 13:25:00,57.42,57.42,57.36,57.38,199000.0,37.8738,37.8738,37.8342,37.8474,199000.0
2011-06-27 13:30:00,57.38,57.4,57.34,57.39,213200.0,37.8474,37.8606,37.821,37.854,213200.0
2011-06-27 13:35:00,57.39,57.4,57.36,57.38,78000.0,37.854,37.8606,37.8342,37.8474,78000.0
2011-06-27 13:40:00,57.38,57.39,57.34,57.38,114800.0,37.8474,37.854,37.821,37.8474,114800.0
2011-06-27 13:45:00,57.38,57.41,57.37,57.4,73700.0,37.8474,37.8672,37.8408,37.8606,73700.0
2011-06-27 13:50:00,57.4,57.46,57.38,57.43,108500.0,37.8606,37.9002,37.8474,37.8804,108500.0
2011-06-27 13:55:00,57.42,57.45,57.41,57.44,94900.0,37.8738,37.8936,37.8672,37.887,94900.0
2011-06-27 14:00:00,57.44,57.59,57.44,57.57,146000.0,37.887,37.9859,37.887,37.9727,146000.0
2011-06-27 14:05:00,57.57,57.63,57.56,57.61,201900.0,37.9727,38.0123,37.9661,37.9991,201900.0
2011-06-27 14:10:00,57.61,57.65,57.59,57.62,134900.0,37.9991,38.0255,37.9859,38.0057,134900.0
2011-06-27 14:15:00,57.63,57.64,57.6,57.61,119200.0,38.0123,38.0189,37.9925,37.9991,119200.0
2011-06-27 14:20:00,57.62,57.63,57.6,57.6,277400.0,38.0057,38.0123,37.9925,37.9925,277400.0
2011-06-27 14:25:00,57.61,57.65,57.59,57.63,454800.0,37.9991,38.0255,37.9859,38.0123,454800.0
2011-06-27 14:30:00,57.64,57.68,57.63,57.65,107200.0,38.0189,38.0453,38.0123,38.0255,107200.0
2011-06-27 14:35:00,57.65,57.69,57.65,57.68,115600.0,38.0255,38.0519,38.0255,38.0453,115600.0
2011-06-27 14:40:00,57.69,57.71,57.67,57.67,141200.0,38.0519,38.0651,38.0387,38.0387,141200.0
2011-06-27 14:45:00,57.68,57.7,57.66,57.68,138700.0,38.0453,38.0585,38.0321,38.0453,138700.0
2011-06-27 14:50:00,57.68,57.7,57.65,57.66,98900.0,38.0453,38.0585,38.0255,38.0321,98900.0
2011-06-27 14:55:00,57.66,57.67,57.65,57.65,155500.0,38.0321,38.0387,38.0255,38.0255,155500.0
2011-06-27 15:00:00,57.66,57.68,57.65,57.68,121800.0,38.0321,38.0453,38.0255,38.0453,121800.0
2011-06-27 15:05:00,57.68,57.68,57.62,57.63,336100.0,38.0453,38.0453,38.0057,38.0123,336100.0
2011-06-27 15:10:00,57.62,57.66,57.61,57.66,174400.0,38.0057,38.0321,37.9991,38.0321,174400.0
2011-06-27 15:15:00,57.66,57.67,57.64,57.67,196700.0,38.0321,38.0387,38.0189,38.0387,196700.0
2011-06-27 15:20:00,57.67,57.72,57.67,57.71,217900.0,38.0387,38.0717,38.0387,38.0651,217900.0
2011-06-27 15:25:00,57.71,57.71,57.66,57.66,126100.0,38.0651,38.0651,38.0321,38.0321,126100.0
2011-06-27 15:30:00,57.66,57.67,57.63,57.66,257900.0,38.0321,38.0387,38.0123,38.0321,257900.0
2011-06-27 15:35:00,57.66,57.67,57.6,57.61,183700.0,38.0321,38.0387,37.9925,37.9991,183700.0
2011-06-27 15:40:00,57.61,57.65,57.6,57.65,219000.0,37.9991,38.0255,37.9925,38.0255,219000.0
2011-06-27 15:45:00,57.64,57.65,57.6,57.63,295000.0,38.0189,38.0255,37.9925,38.0123,295000.0
2011-06-27 15:50:00,57.63,57.63,57.6,57.63,313200.0,38.0123,38.0123,37.9925,38.0123,313200.0
2011-06-27 15:55:00,57.62,57.63,57.56,57.58,1343900.0,38.0057,38.0123,37.9661,37.9793,1343900.0
2011-06-28 09:30:00,57.82,57.83,57.75,57.79,676300.0,38.1376,38.1442,38.0915,38.1178,676300.0
2011-06-28 09:35:00,57.78,57.84,57.75,57.83,516000.0,38.1112,38.1508,38.0915,38.1442,516000.0
2011-06-28 09:40:00,57.84,57.9,57.8,57.89,469800.0,38.1508,38.1904,38.1244,38.1838,469800.0
2011-06-28 09:45:00,57.89,57.93,57.85,57.88,404600.0,38.1838,38.2102,38.1574,38.1772,404600.0
2011-06-28 09:50:00,57.88,57.92,57.83,57.85,557200.0,38.1772,38.2036,38.1442,38.1574,557200.0
2011-06-28 09:55:00,57.85,57.89,57.83,57.88,238100.0,38.1574,38.1838,38.1442,38.1772,238100.0
2011-06-28 10:00:00,57.87,58.01,57.86,58.0,369300.0,38.1706,38.263,38.164,38.2564,369300.0
2011-06-28 10:05:00,58.0,58.03,57.98,58.02,538200.0,38.2564,38.2761,38.2432,38.2695,538200.0
2011-06-28 10:10:00,58.02,58.16,58.01,58.13,328900.0,38.2695,38.3619,38.263,38.3421,328900.0
2011-06-28 10:15:00,58.13,58.21,58.13,58.16,321600.0,38.3421,38.3949,38.3421,38.3619,321600.0
2011-06-28 10:20:00,58.16,58.17,58.11,58.16,648500.0,38.3619,38.3685,38.3289,38.3619,648500.0
2011-06-28 10:25:00,58.17,58.24,58.14,58.23,299600.0,38.3685,38.4147,38.3487,38.4081,299600.0
2011-06-28 10:30:00,58.23,58.32,58.22,58.28,328200.0,38.4081,38.4674,38.4015,38.441,328200.0
2011-06-28 10:35:00,58.29,58.3,58.21,58.22,189000.0,38.4476,38.4542,38.3949,38.4015,189000.0
2011-06-28 10:40:00,58.22,58.27,58.2,58.25,265600.0,38.4015,38.4344,38.3883,38.4213,265600.0
2011-06-28 10:45:00,58.26,58.28,58.18,58.19,316700.0,38.4279,38.441,38.3751,38.3817,316700.0
2011-06-28 10:50:00,58.18,58.21,58.16,58.17,263400.0,38.3751,38.3949,38.3619,38.3685,263400.0
2011-06-28 10:55:00,58.17,58.18,58.09,58.1,180600.0,38.3685,38.3751,38.3157,38.3223,180600.0
2011-06-28 11:00:00,58.09,58.1,58.03,58.03,179000.0,38.3157,38.3223,38.2761,38.2761,179000.0
2011-06-28 11:05:00,58.03,58.09,58.03,58.08,167100.0,38.2761,38.3157,38.2761,38.3091,167100.0
2011-06-28 11:10:00,58.08,58.09,58.02,58.06,204800.0,38.3091,38.3157,38.2695,38.2959,204800.0
2011-06-28 11:15:00,58.07,58.09,58.02,58.03,280400.0,38.3025,38.3157,38.2695,38.2761,280400.0
2011-06-28 11:20:00,58.03,58.06,58.0,58.05,315100.0,38.2761,38.2959,38.2564,38.2893,315100.0
2011-06-28 11:25:00,58.04,58.05,58.0,58.01,132200.0,38.2827,38.2893,38.2564,38.263,132200.0
2011-06-28 11:30:00,58.01,58.05,57.99,58.01,472400.0,38.263,38.2893,38.2498,38.263,472400.0
2011-06-28 11:35:00,58.01,58.04,57.98,57.98,195200.0,38.263,38.2827,38.2432,38.2432,195200.0
2011-06-28 11:40:00,57.98,58.0,57.97,58.0,126600.0,38.2432,38.2564,38.2366,38.2564,126600.0
2011-06-28 11:45:00,58.0,58.1,58.0,58.06,405800.0,38.2564,38.3223,38.2564,38.2959,405800.0
2011-06-28 11:50:00,58.05,58.08,58.03,58.05,133000.0,38.2893,38.3091,38.2761,38.2893,133000.0
2011-06-28 11:55:00,58.04,58.07,58.02,58.06,109400.0,38.2827,38.3025,38.2695,38.2959,109400.0
2011-06-28 12:00:00,58.07,58.15,58.05,58.14,143800.0,38.3025,38.3553,38.2893,38.3487,143800.0
2011-06-28 12:05:00,58.14,58.14,58.1,58.1,147600.0,38.3487,38.3487,38.3223,38.3223,147600.0
2011-06-28 12:10:00,58.11,58.12,58.09,58.12,282900.0,38.3289,38.3355,38.3157,38.3355,282900.0
2011-06-28 12:15:00,58.12,58.14,58.11,58.12,181000.0,38.3355,38.3487,38.3289,38.3355,181000.0
2011-06-28 12:20:00,58.12,58.13,58.1,58.11,126000.0,38.3355,38.3421,38.3223,38.3289,126000.0
2011-06-28 12:25:00,58.1,58.11,58.07,58.07,79900.0,38.3223,38.3289,38.3025,38.3025,79900.0
2011-06-28 12:30:00,58.08,58.1,58.05,58.07,279100.0,38.3091,38.3223,38.2893,38.3025,279100.0
2011-06-28 12:35:00,58.08,58.12,58.07,58.09,150800.0,38.3091,38.3355,38.3025,38.3157,150800.0
2011-06-28 12:40:00,58.1,58.12,58.04,58.06,204300.0,38.3223,38.3355,38.2827,38.2959,204300.0
2011-06-28 12:45:00,58.06,58.09,58.06,58.08,253900.0,38.2959,38.3157,38.2959,38.3091,253900.0
2011-06-28 12:50:00,58.09,58.1,58.06,58.07,59800.0,38.3157,38.3223,38.2959,38.3025,59800.0
2011-06-28 12:55:00,58.07,58.11,58.06,58.1,245900.0,38.3025,38.3289,38.2959,38.3223,245900.0
2011-06-28 13:00:00,58.09,58.11,58.06,58.11,84300.0,38.3157,38.3289,38.2959,38.3289,84300.0
2011-06-28 13:05:00,58.1,58.15,58.09,58.11,86000.0,38.3223,38.3553,38.3157,38.3289,86000.0
2011-06-28 13:10:00,58.11,58.13,58.08,58.08,80300.0,38.3289,38.3421,38.3091,38.3091,80300.0
2011-06-28 13:15:00,58.08,58.1,58.03,58.06,128300.0,38.3091,38.3223,38.2761,38.2959,128300.0
2011-06-28 13:20:00,58.07,58.08,58.05,58.07,155100.0,38.3025,38.3091,38.2893,38.3025,155100.0
2011-06-28 13:25:00,58.07,58.1,58.06,58.07,82800.0,38.3025,38.3223,38.2959,38.3025,82800.0
2011-06-28 13:30:00,58.07,58.09,58.0,58.03,405300.0,38.3025,38.3157,38.2564,38.2761,405300.0
2011-06-28 13:35:00,58.03,58.06,58.01,58.04,115100.0,38.2761,38.2959,38.263,38.2827,115100.0
2011-06-28 13:40:00,58.04,58.05,58.02,58.02,78400.0,38.2827,38.2893,38.2695,38.2695,78400.0
2011-06-28 13:45:00,58.03,58.07,58.02,58.06,82100.0,38.2761,38.3025,38.2695,38.2959,82100.0
2011-06-28 13:50:00,58.07,58.08,58.04,58.07,63800.0,38.3025,38.3091,38.2827,38.3025,63800.0
2011-06-28 13:55:00,58.07,58.1,58.06,58.08,172900.0,38.3025,38.3223,38.2959,38.3091,172900.0
2011-06-28 14:00:00,58.08,58.12,58.07,58.09,139400.0,38.3091,38.3355,38.3025,38.3157,139400.0
2011-06-28 14:05:00,58.1,58.1,58.05,58.08,100900.0,38.3223,38.3223,38.2893,38.3091,100900.0
2011-06-28 14:10:00,58.07,58.1,58.06,58.07,80900.0,38.3025,38.3223,38.2959,38.3025,80900.0
2011-06-28 14:15:00,58.07,58.1,58.06,58.09,71700.0,38.3025,38.3223,38.2959,38.3157,71700.0
2011-06-28 14:20:00,58.09,58.12,58.08,58.09,86800.0,38.3157,38.3355,38.3091,38.3157,86800.0
2011-06-28 14:25:00,58.09,58.16,58.08,58.15,167100.0,38.3157,38.3619,38.3091,38.3553,167100.0
2011-06-28 14:30:00,58.15,58.17,58.14,58.16,106700.0,38.3553,38.3685,38.3487,38.3619,106700.0
2011-06-28 14:35:00,58.16,58.22,58.16,58.22,160800.0,38.3619,38.4015,38.3619,38.4015,160800.0
2011-06-28 14:40:00,58.22,58.22,58.17,58.17,50100.0,38.4015,38.4015,38.3685,38.3685,50100.0
2011-06-28 14:45:00,58.18,58.18,58.16,58.18,98300.0,38.3751,38.3751,38.3619,38.3751,98300.0
2011-06-28 14:50:00,58.18,58.18,58.13,58.16,110200.0,38.3751,38.3751,38.3421,38.3619,110200.0
2011-06-28 14:55:00,58.16,58.19,58.14,58.17,98100.0,38.3619,38.3817,38.3487,38.3685,98100.0
2011-06-28 15:00:00,58.16,58.19,58.16,58.18,75900.0,38.3619,38.3817,38.3619,38.3751,75900.0
2011-06-28 15:05:00,58.18,58.2,58.16,58.18,163400.0,38.3751,38.3883,38.3619,38.3751,163400.0
2011-06-28 15:10:00,58.18,58.18,58.13,58.13,178300.0,38.3751,38.3751,38.3421,38.3421,178300.0
2011-06-28 15:15:00,58.13,58.16,58.11,58.12,210800.0,38.3421,38.3619,38.3289,38.3355,210800.0
2011-06-28 15:20:00,58.13,58.15,58.11,58.12,333600.0,38.3421,38.3553,38.3289,38.3355,333600.0
2011-06-28 15:25:00,58.12,58.13,58.1,58.12,234500.0,38.3355,38.3421,38.3223,38.3355,234500.0
2011-06-28 15:30:00,58.12,58.13,58.08,58.09,247000.0,38.3355,38.3421,38.3091,38.3157,247000.0
2011-06-28 15:35:00,58.1,58.1,58.05,58.09,312200.0,38.3223,38.3223,38.2893,38.3157,312200.0
2011-06-28 15:40:00,58.08,58.11,58.07,58.09,303500.0,38.3091,38.3289,38.3025,38.3157,303500.0
2011-06-28 15:45:00,58.09,58.15,58.08,58.13,674000.0,38.3157,38.3553,38.3091,38.3421,674000.0
2011-06-28 15:50:00,58.13,58.18,58.12,58.16,628900.0,38.3421,38.3751,38.3355,38.3619,628900.0
2011-06-28 15:55:00,58.15,58.26,58.1,58.26,1432700.0,38.3553,38.4279,38.3223,38.4279,1432700.0
2011-06-29 09:30:00,58.9,58.93,58.78,58.84,599200.0,38.85,38.8698,38.7708,38.8104,599200.0
2011-06-29 09:35:00,58.84,58.89,58.74,58.81,636100.0,38.8104,38.8434,38.7445,38.7906,636100.0
2011-06-29 09:40:00,58.8,58.88,58.71,58.71,566800.0,38.784,38.8368,38.7247,38.7247,566800.0
2011-06-29 09:45:00,58.72,58.8,58.7,58.71,608600.0,38.7313,38.784,38.7181,38.7247,608600.0
2011-06-29 09:50:00,58.71,58.78,58.66,58.72,211400.0,38.7247,38.7708,38.6917,38.7313,211400.0
2011-06-29 09:55:00,58.72,58.75,58.66,58.75,609700.0,38.7313,38.7511,38.6917,38.7511,609700.0
2011-06-29 10:00:00,58.75,58.82,58.63,58.67,832900.0,38.7511,38.7972,38.6719,38.6983,832900.0
2011-06-29 10:05:00,58.68,58.68,58.56,58.58,350200.0,38.7049,38.7049,38.6257,38.6389,350200.0
2011-06-29 10:10:00,58.58,58.69,58.56,58.69,264700.0,38.6389,38.7115,38.6257,38.7115,264700.0
2011-06-29 10:15:00,58.69,58.78,58.69,58.74,302000.0,38.7115,38.7708,38.7115,38.7445,302000.0
2011-06-29 10:20:00,58.73,58.81,58.73,58.75,511400.0,38.7379,38.7906,38.7379,38.7511,511400.0
2011-06-29 10:25:00,58.75,58.76,58.71,58.76,316300.0,38.7511,38.7576,38.7247,38.7576,316300.0
2011-06-29 10:30:00,58.76,58.87,58.76,58.84,486000.0,38.7576,38.8302,38.7576,38.8104,486000.0
2011-06-29 10:35:00,58.84,58.86,58.78,58.86,296700.0,38.8104,38.8236,38.7708,38.8236,296700.0
2011-06-29 10:40:00,58.86,58.93,58.85,58.91,261700.0,38.8236,38.8698,38.817,38.8566,261700.0
2011-06-29 10:45:00,58.91,58.92,58.86,58.88,329600.0,38.8566,38.8632,38.8236,38.8368,329600.0
2011-06-29 10:50:00,58.89,58.9,58.83,58.88,322800.0,38.8434,38.85,38.8038,38.8368,322800.0
2011-06-29 10:55:00,58.88,59.0,58.88,58.98,338300.0,38.8368,38.9159,38.8368,38.9028,338300.0
2011-06-29 11:00:00,58.98,59.0,58.96,58.99,367700.0,38.9028,38.9159,38.8896,38.9094,367700.0
2011-06-29 11:05:00,59.0,59.09,58.97,59.08,320000.0,38.9159,38.9753,38.8962,38.9687,320000.0
2011-06-29 11:10:00,59.09,59.09,59.03,59.04,228900.0,38.9753,38.9753,38.9357,38.9423,228900.0
2011-06-29 11:15:00,59.04,59.14,59.04,59.1,412800.0,38.9423,39.0083,38.9423,38.9819,412800.0
2011-06-29 11:20:00,59.09,59.14,59.08,59.13,350000.0,38.9753,39.0083,38.9687,39.0017,350000.0
2011-06-29 11:25:00,59.13,59.15,59.08,59.14,480400.0,39.0017,39.0149,38.9687,39.0083,480400.0
2011-06-29 11:30:00,59.14,59.21,59.12,59.12,550000.0,39.0083,39.0545,38.9951,38.9951,550000.0
2011-06-29 11:35:00,59.11,59.13,59.07,59.09,175700.0,38.9885,39.0017,38.9621,38.9753,175700.0
2011-06-29 11:40:00,59.08,59.12,59.07,59.11,113400.0,38.9687,38.9951,38.9621,38.9885,113400.0
2011-06-29 11:45:00,59.11,59.14,59.09,59.13,90200.0,38.9885,39.0083,38.9753,39.0017,90200.0
2011-06-29 11:50:00,59.13,59.16,59.12,59.15,106900.0,39.0017,39.0215,38.9951,39.0149,106900.0
2011-06-29 11:55:00,59.16,59.2,59.15,59.18,76700.0,39.0215,39.0479,39.0149,39.0347,76700.0
2011-06-29 12:00:00,59.18,59.24,59.16,59.23,77600.0,39.0347,39.0743,39.0215,39.0677,77600.0
2011-06-29 12:05:00,59.23,59.25,59.21,59.23,144300.0,39.0677,39.0808,39.0545,39.0677,144300.0
2011-06-29 12:10:00,59.22,59.24,59.2,59.2,43600.0,39.0611,39.0743,39.0479,39.0479,43600.0
2011-06-29 12:15:00,59.2,59.22,59.19,59.19,76800.0,39.0479,39.0611,39.0413,39.0413,76800.0
2011-06-29 12:20:00,59.19,59.2,59.17,59.17,119800.0,39.0413,39.0479,39.0281,39.0281,119800.0
2011-06-29 12:25:00,59.16,59.19,59.14,59.16,97400.0,39.0215,39.0413,39.0083,39.0215,97400.0
2011-06-29 12:30:00,59.15,59.19,59.13,59.18,246900.0,39.0149,39.0413,39.0017,39.0347,246900.0
2011-06-29 12:35:00,59.18,59.21,59.16,59.21,391100.0,39.0347,39.0545,39.0215,39.0545,391100.0
2011-06-29 12:40:00,59.2,59.24,59.19,59.22,303200.0,39.0479,39.0743,39.0413,39.0611,303200.0
2011-06-29 12:45:00,59.22,59.25,59.2,59.24,336500.0,39.0611,39.0808,39.0479,39.0743,336500.0
2011-06-29 12:50:00,59.23,59.24,59.18,59.19,85300.0,39.0677,39.0743,39.0347,39.0413,85300.0
2011-06-29 12:55:00,59.19,59.21,59.18,59.18,115400.0,39.0413,39.0545,39.0347,39.0347,115400.0
2011-06-29 13:00:00,59.18,59.2,59.16,59.18,398800.0,39.0347,39.0479,39.0215,39.0347,398800.0
2011-06-29 13:05:00,59.18,59.23,59.18,59.23,402000.0,39.0347,39.0677,39.0347,39.0677,402000.0
2011-06-29 13:10:00,59.22,59.28,59.22,59.23,382200.0,39.0611,39.1006,39.0611,39.0677,382200.0
2011-06-29 13:15:00,59.24,59.26,59.19,59.21,233000.0,39.0743,39.0874,39.0413,39.0545,233000.0
2011-06-29 13:20:00,59.21,59.24,59.19,59.23,669500.0,39.0545,39.0743,39.0413,39.0677,669500.0
2011-06-29 13:25:00,59.24,59.25,59.21,59.25,452800.0,39.0743,39.0808,39.0545,39.0808,452800.0
2011-06-29 13:30:00,59.25,59.28,59.23,59.27,104800.0,39.0808,39.1006,39.0677,39.094,104800.0
2011-06-29 13:35:00,59.27,59.3,59.25,59.3,615600.0,39.094,39.1138,39.0808,39.1138,615600.0
2011-06-29 13:40:00,59.31,59.32,59.29,59.32,106300.0,39.1204,39.127,39.1072,39.127,106300.0
2011-06-29 13:45:00,59.31,59.33,59.29,59.31,257300.0,39.1204,39.1336,39.1072,39.1204,257300.0
2011-06-29 13:50:00,59.3,59.31,59.24,59.25,228700.0,39.1138,39.1204,39.0743,39.0808,228700.0
2011-06-29 13:55:00,59.24,59.28,59.22,59.24,121900.0,39.0743,39.1006,39.0611,39.0743,121900.0
2011-06-29 14:00:00,59.24,59.28,59.22,59.27,227500.0,39.0743,39.1006,39.0611,39.094,227500.0
2011-06-29 14:05:00,59.26,59.27,59.19,59.2,191500.0,39.0874,39.094,39.0413,39.0479,191500.0
2011-06-29 14:10:00,59.19,59.21,59.15,59.17,377700.0,39.0413,39.0545,39.0149,39.0281,377700.0
2011-06-29 14:15:00,59.16,59.19,59.15,59.18,291500.0,39.0215,39.0413,39.0149,39.0347,291500.0
2011-06-29 14:20:00,59.19,59.2,59.06,59.08,436800.0,39.0413,39.0479,38.9555,38.9687,436800.0
2011-06-29 14:25:00,59.08,59.13,59.04,59.12,174600.0,38.9687,39.0017,38.9423,38.9951,174600.0
2011-06-29 14:30:00,59.12,59.13,59.03,59.09,807800.0,38.9951,39.0017,38.9357,38.9753,807800.0
2011-06-29 14:35:00,59.09,59.11,59.05,59.06,91100.0,38.9753,38.9885,38.9489,38.9555,91100.0
2011-06-29 14:40:00,59.06,59.08,58.99,59.01,180500.0,38.9555,38.9687,38.9094,38.9225,180500.0
2011-06-29 14:45:00,59.01,59.06,59.0,59.01,102400.0,38.9225,38.9555,38.9159,38.9225,102400.0
2011-06-29 14:50:00,59.0,59.1,59.0,59.06,139600.0,38.9159,38.9819,38.9159,38.9555,139600.0
2011-06-29 14:55:00,59.05,59.11,59.03,59.08,244100.0,38.9489,38.9885,38.9357,38.9687,244100.0
2011-06-29 15:00:00,59.09,59.13,59.08,59.11,70000.0,38.9753,39.0017,38.9687,38.9885,70000.0
2011-06-29 15:05:00,59.09,59.1,59.07,59.07,45100.0,38.9753,38.9819,38.9621,38.9621,45100.0
2011-06-29 15:10:00,59.07,59.17,59.07,59.11,148700.0,38.9621,39.0281,38.9621,38.9885,148700.0
2011-06-29 15:15:00,59.11,59.16,59.11,59.15,429100.0,38.9885,39.0215,38.9885,39.0149,429100.0
2011-06-29 15:20:00,59.15,59.17,59.11,59.17,276500.0,39.0149,39.0281,38.9885,39.0281,276500.0
2011-06-29 15:25:00,59.17,59.24,59.16,59.19,523300.0,39.0281,39.0743,39.0215,39.0413,523300.0
2011-06-29 15:30:00,59.19,59.23,59.18,59.2,162200.0,39.0413,39.0677,39.0347,39.0479,162200.0
2011-06-29 15:35:00,59.2,59.23,59.19,59.22,217800.0,39.0479,39.0677,39.0413,39.0611,217800.0
2011-06-29 15:40:00,59.22,59.24,59.18,59.18,282900.0,39.0611,39.0743,39.0347,39.0347,282900.0
2011-06-29 15:45:00,59.18,59.25,59.15,59.23,559500.0,39.0347,39.0808,39.0149,39.0677,559500.0
2011-06-29 15:50:00,59.23,59.32,59.22,59.3,909200.0,39.0677,39.127,39.0611,39.1138,909200.0
2011-06-29 15:55:00,59.3,59.3,59.23,59.24,1402300.0,39.1138,39.1138,39.0677,39.0743,1402300.0
2011-06-30 09:30:00,59.58,59.6,59.54,59.58,428500.0,39.2985,39.3117,39.2721,39.2985,428500.0
2011-06-30 09:35:00,59.57,59.6,59.49,59.51,433100.0,39.2919,39.3117,39.2392,39.2523,433100.0
2011-06-30 09:40:00,59.51,59.72,59.48,59.7,528200.0,39.2523,39.3909,39.2326,39.3777,528200.0
2011-06-30 09:45:00,59.69,59.82,59.68,59.71,477600.0,39.3711,39.4568,39.3645,39.3843,477600.0
2011-06-30 09:50:00,59.71,59.74,59.68,59.7,281500.0,39.3843,39.404,39.3645,39.3777,281500.0
2011-06-30 09:55:00,59.7,59.73,59.66,59.71,307100.0,39.3777,39.3975,39.3513,39.3843,307100.0
2011-06-30 10:00:00,59.71,59.86,59.71,59.83,378300.0,39.3843,39.4832,39.3843,39.4634,378300.0
2011-06-30 10:05:00,59.83,59.88,59.83,59.84,365400.0,39.4634,39.4964,39.4634,39.47,365400.0
2011-06-30 10:10:00,59.84,59.86,59.78,59.78,215300.0,39.47,39.4832,39.4304,39.4304,215300.0
2011-06-30 10:15:00,59.78,59.8,59.75,59.78,247200.0,39.4304,39.4436,39.4106,39.4304,247200.0
2011-06-30 10:20:00,59.78,59.95,59.78,59.95,204700.0,39.4304,39.5426,39.4304,39.5426,204700.0
2011-06-30 10:25:00,59.95,59.98,59.93,59.96,347700.0,39.5426,39.5624,39.5294,39.5492,347700.0
2011-06-30 10:30:00,59.97,59.97,59.92,59.94,94100.0,39.5558,39.5558,39.5228,39.536,94100.0
2011-06-30 10:35:00,59.94,59.99,59.93,59.94,379800.0,39.536,39.5689,39.5294,39.536,379800.0
2011-06-30 10:40:00,59.94,59.98,59.92,59.93,154000.0,39.536,39.5624,39.5228,39.5294,154000.0
2011-06-30 10:45:00,59.93,59.93,59.85,59.9,162600.0,39.5294,39.5294,39.4766,39.5096,162600.0
2011-06-30 10:50:00,59.89,59.95,59.89,59.93,68800.0,39.503,39.5426,39.503,39.5294,68800.0
2011-06-30 10:55:00,59.94,59.98,59.9,59.97,118000.0,39.536,39.5624,39.5096,39.5558,118000.0
2011-06-30 11:00:00,59.98,60.13,59.97,60.12,250400.0,39.5624,39.6613,39.5558,39.6547,250400.0
2011-06-30 11:05:00,60.13,60.14,60.1,60.11,161400.0,39.6613,39.6679,39.6415,39.6481,161400.0
2011-06-30 11:10:00,60.11,60.18,60.1,60.16,217200.0,39.6481,39.6943,39.6415,39.6811,217200.0
2011-06-30 11:15:00,60.16,60.17,60.09,60.1,346100.0,39.6811,39.6877,39.6349,39.6415,346100.0
2011-06-30 11:20:00,60.1,60.12,60.09,60.1,515700.0,39.6415,39.6547,39.6349,39.6415,515700.0
2011-06-30 11:25:00,60.1,60.11,60.08,60.1,446100.0,39.6415,39.6481,39.6283,39.6415,446100.0
2011-06-30 11:30:00,60.1,60.17,60.09,60.17,644000.0,39.6415,39.6877,39.6349,39.6877,644000.0
2011-06-30 11:35:00,60.17,60.21,60.16,60.18,301100.0,39.6877,39.7141,39.6811,39.6943,301100.0
2011-06-30 11:40:00,60.18,60.22,60.14,60.14,680500.0,39.6943,39.7207,39.6679,39.6679,680500.0
2011-06-30 11:45:00,60.15,60.16,60.13,60.14,137700.0,39.6745,39.6811,39.6613,39.6679,137700.0
2011-06-30 11:50:00,60.14,60.15,60.13,60.15,41100.0,39.6679,39.6745,39.6613,39.6745,41100.0
2011-06-30 11:55:00,60.15,60.21,60.15,60.19,86800.0,39.6745,39.7141,39.6745,39.7009,86800.0
2011-06-30 12:00:00,60.2,60.21,60.19,60.21,82500.0,39.7075,39.7141,39.7009,39.7141,82500.0
2011-06-30 12:05:00,60.2,60.27,60.2,60.26,220000.0,39.7075,39.7536,39.7075,39.747,220000.0
2011-06-30 12:10:00,60.26,60.28,60.24,60.24,98700.0,39.747,39.7602,39.7338,39.7338,98700.0
2011-06-30 12:15:00,60.24,60.25,60.21,60.23,83900.0,39.7338,39.7404,39.7141,39.7272,83900.0
2011-06-30 12:20:00,60.22,60.23,60.2,60.22,189900.0,39.7207,39.7272,39.7075,39.7207,189900.0
2011-06-30 12:25:00,60.21,60.25,60.21,60.24,54300.0,39.7141,39.7404,39.7141,39.7338,54300.0
2011-06-30 12:30:00,60.24,60.24,60.2,60.21,81800.0,39.7338,39.7338,39.7075,39.7141,81800.0
2011-06-30 12:35:00,60.21,60.22,60.16,60.17,162200.0,39.7141,39.7207,39.6811,39.6877,162200.0
2011-06-30 12:40:00,60.17,60.18,60.15,60.17,185300.0,39.6877,39.6943,39.6745,39.6877,185300.0
2011-06-30 12:45:00,60.16,60.17,60.15,60.16,137300.0,39.6811,39.6877,39.6745,39.6811,137300.0
2011-06-30 12:50:00,60.16,60.2,60.16,60.19,331700.0,39.6811,39.7075,39.6811,39.7009,331700.0
2011-06-30 12:55:00,60.18,60.19,60.15,60.17,58800.0,39.6943,39.7009,39.6745,39.6877,58800.0
2011-06-30 13:00:00,60.18,60.21,60.18,60.2,43300.0,39.6943,39.7141,39.6943,39.7075,43300.0
2011-06-30 13:05:00,60.21,60.25,60.2,60.21,250800.0,39.7141,39.7404,39.7075,39.7141,250800.0
2011-06-30 13:10:00,60.2,60.21,60.13,60.13,400900.0,39.7075,39.7141,39.6613,39.6613,400900.0
2011-06-30 13:15:00,60.13,60.14,60.11,60.11,219700.0,39.6613,39.6679,39.6481,39.6481,219700.0
2011-06-30 13:20:00,60.11,60.15,60.11,60.13,126900.0,39.6481,39.6745,39.6481,39.6613,126900.0
2011-06-30 13:25:00,60.13,60.14,60.1,60.13,287800.0,39.6613,39.6679,39.6415,39.6613,287800.0
2011-06-30 13:30:00,60.13,60.17,60.13,60.15,117100.0,39.6613,39.6877,39.6613,39.6745,117100.0
2011-06-30 13:35:00,60.16,60.16,60.11,60.13,92300.0,39.6811,39.6811,39.6481,39.6613,92300.0
2011-06-30 13:40:00,60.14,60.16,60.12,60.16,70500.0,39.6679,39.6811,39.6547,39.6811,70500.0
2011-06-30 13:45:00,60.16,60.17,60.14,60.17,67200.0,39.6811,39.6877,39.6679,39.6877,67200.0
2011-06-30 13:50:00,60.16,60.17,60.15,60.16,65400.0,39.6811,39.6877,39.6745,39.6811,65400.0
2011-06-30 13:55:00,60.16,60.2,60.16,60.19,53400.0,39.6811,39.7075,39.6811,39.7009,53400.0
2011-06-30 14:00:00,60.2,60.22,60.19,60.21,64400.0,39.7075,39.7207,39.7009,39.7141,64400.0
2011-06-30 14:05:00,60.22,60.24,60.2,60.24,136100.0,39.7207,39.7338,39.7075,39.7338,136100.0
2011-06-30 14:10:00,60.24,60.26,60.23,60.23,346700.0,39.7338,39.747,39.7272,39.7272,346700.0
2011-06-30 14:15:00,60.23,60.24,60.2,60.22,98000.0,39.7272,39.7338,39.7075,39.7207,98000.0
2011-06-30 14:20:00,60.21,60.23,60.2,60.23,69300.0,39.7141,39.7272,39.7075,39.7272,69300.0
2011-06-30 14:25:00,60.22,60.23,60.18,60.19,87900.0,39.7207,39.7272,39.6943,39.7009,87900.0
2011-06-30 14:30:00,60.19,60.23,60.18,60.22,73200.0,39.7009,39.7272,39.6943,39.7207,73200.0
2011-06-30 14:35:00,60.22,60.26,60.22,60.25,109400.0,39.7207,39.747,39.7207,39.7404,109400.0
2011-06-30 14:40:00,60.25,60.27,60.25,60.26,209400.0,39.7404,39.7536,39.7404,39.747,209400.0
2011-06-30 14:45:00,60.27,60.27,60.21,60.21,242300.0,39.7536,39.7536,39.7141,39.7141,242300.0
2011-06-30 14:50:00,60.22,60.24,60.21,60.23,323900.0,39.7207,39.7338,39.7141,39.7272,323900.0
2011-06-30 14:55:00,60.24,60.25,60.19,60.19,72700.0,39.7338,39.7404,39.7009,39.7009,72700.0
2011-06-30 15:00:00,60.19,60.2,60.18,60.18,152600.0,39.7009,39.7075,39.6943,39.6943,152600.0
2011-06-30 15:05:00,60.18,60.19,60.17,60.17,137800.0,39.6943,39.7009,39.6877,39.6877,137800.0
2011-06-30 15:10:00,60.17,60.18,60.11,60.13,271200.0,39.6877,39.6943,39.6481,39.6613,271200.0
2011-06-30 15:15:00,60.12,60.18,60.12,60.17,142300.0,39.6547,39.6943,39.6547,39.6877,142300.0
2011-06-30 15:20:00,60.17,60.22,60.17,60.21,150500.0,39.6877,39.7207,39.6877,39.7141,150500.0
2011-06-30 15:25:00,60.22,60.24,60.21,60.24,301300.0,39.7207,39.7338,39.7141,39.7338,301300.0
2011-06-30 15:30:00,60.24,60.27,60.23,60.25,260500.0,39.7338,39.7536,39.7272,39.7404,260500.0
2011-06-30 15:35:00,60.26,60.3,60.25,60.3,195700.0,39.747,39.7734,39.7404,39.7734,195700.0
2011-06-30 15:40:00,60.29,60.32,60.28,60.32,452700.0,39.7668,39.7866,39.7602,39.7866,452700.0
2011-06-30 15:45:00,60.32,60.33,60.28,60.3,525500.0,39.7866,39.7932,39.7602,39.7734,525500.0
2011-06-30 15:50:00,60.3,60.3,60.27,60.29,837600.0,39.7734,39.7734,39.7536,39.7668,837600.0
2011-06-30 15:55:00,60.3,60.3,60.15,60.15,3543700.0,39.7734,39.7734,39.6745,39.6745,3543700.0
2011-07-01 09:30:00,60.02,60.05,59.9,59.9,499900.0,39.5887,39.6085,39.5096,39.5096,499900.0
2011-07-01 09:35:00,59.9,59.93,59.88,59.9,298100.0,39.5096,39.5294,39.4964,39.5096,298100.0
2011-07-01 09:40:00,59.9,59.95,59.9,59.95,260300.0,39.5096,39.5426,39.5096,39.5426,260300.0
2011-07-01 09:45:00,59.96,59.97,59.9,59.91,321500.0,39.5492,39.5558,39.5096,39.5162,321500.0
2011-07-01 09:50:00,59.9,59.98,59.9,59.96,285400.0,39.5096,39.5624,39.5096,39.5492,285400.0
2011-07-01 09:55:00,59.97,60.0,59.95,59.99,356300.0,39.5558,39.5755,39.5426,39.5689,356300.0
2011-07-01 10:00:00,60.0,60.29,60.0,60.2,989500.0,39.5755,39.7668,39.5755,39.7075,989500.0
2011-07-01 10:05:00,60.2,60.21,60.12,60.17,192300.0,39.7075,39.7141,39.6547,39.6877,192300.0
2011-07-01 10:10:00,60.16,60.26,60.16,60.24,476500.0,39.6811,39.747,39.6811,39.7338,476500.0
2011-07-01 10:15:00,60.24,60.29,60.24,60.26,191300.0,39.7338,39.7668,39.7338,39.747,191300.0
2011-07-01 10:20:00,60.25,60.41,60.24,60.39,289200.0,39.7404,39.846,39.7338,39.8328,289200.0
2011-07-01 10:25:00,60.38,60.46,60.37,60.41,189800.0,39.8262,39.879,39.8196,39.846,189800.0
2011-07-01 10:30:00,60.42,60.53,60.4,60.53,188600.0,39.8526,39.9251,39.8394,39.9251,188600.0
2011-07-01 10:35:00,60.52,60.58,60.52,60.56,174400.0,39.9185,39.9581,39.9185,39.9449,174400.0
2011-07-01 10:40:00,60.56,60.57,60.47,60.47,157300.0,39.9449,39.9515,39.8856,39.8856,157300.0
2011-07-01 10:45:00,60.47,60.48,60.39,60.4,217000.0,39.8856,39.8921,39.8328,39.8394,217000.0
2011-07-01 10:50:00,60.41,60.45,60.4,60.4,167000.0,39.846,39.8724,39.8394,39.8394,167000.0
2011-07-01 10:55:00,60.4,60.4,60.34,60.36,165800.0,39.8394,39.8394,39.7998,39.813,165800.0
2011-07-01 11:00:00,60.36,60.4,60.34,60.35,184500.0,39.813,39.8394,39.7998,39.8064,184500.0
2011-07-01 11:05:00,60.35,60.38,60.31,60.38,526200.0,39.8064,39.8262,39.78,39.8262,526200.0
2011-07-01 11:10:00,60.38,60.4,60.36,60.39,214900.0,39.8262,39.8394,39.813,39.8328,214900.0
2011-07-01 11:15:00,60.4,60.48,60.4,60.45,276800.0,39.8394,39.8921,39.8394,39.8724,276800.0
2011-07-01 11:20:00,60.46,60.52,60.46,60.51,355300.0,39.879,39.9185,39.879,39.9119,355300.0
2011-07-01 11:25:00,60.51,60.51,60.46,60.47,209700.0,39.9119,39.9119,39.879,39.8856,209700.0
2011-07-01 11:30:00,60.47,60.5,60.47,60.5,92900.0,39.8856,39.9053,39.8856,39.9053,92900.0
2011-07-01 11:35:00,60.5,60.53,60.44,60.44,99600.0,39.9053,39.9251,39.8658,39.8658,99600.0
2011-07-01 11:40:00,60.45,60.45,60.42,60.43,88800.0,39.8724,39.8724,39.8526,39.8592,88800.0
2011-07-01 11:45:00,60.44,60.44,60.39,60.4,70400.0,39.8658,39.8658,39.8328,39.8394,70400.0
2011-07-01 11:50:00,60.39,60.42,60.38,60.4,84200.0,39.8328,39.8526,39.8262,39.8394,84200.0
2011-07-01 11:55:00,60.4,60.46,60.4,60.44,84800.0,39.8394,39.879,39.8394,39.8658,84800.0
2011-07-01 12:00:00,60.44,60.45,60.41,60.44,107800.0,39.8658,39.8724,39.846,39.8658,107800.0
2011-07-01 12:05:00,60.44,60.45,60.42,60.43,73200.0,39.8658,39.8724,39.8526,39.8592,73200.0
2011-07-01 12:10:00,60.43,60.48,60.43,60.47,82900.0,39.8592,39.8921,39.8592,39.8856,82900.0
2011-07-01 12:15:00,60.47,60.49,60.45,60.45,94300.0,39.8856,39.8987,39.8724,39.8724,94300.0
2011-07-01 12:20:00,60.44,60.48,60.43,60.48,49500.0,39.8658,39.8921,39.8592,39.8921,49500.0
2011-07-01 12:25:00,60.48,60.52,60.46,60.5,50500.0,39.8921,39.9185,39.879,39.9053,50500.0
2011-07-01 12:30:00,60.49,60.5,60.47,60.48,56400.0,39.8987,39.9053,39.8856,39.8921,56400.0
2011-07-01 12:35:00,60.47,60.49,60.46,60.48,94900.0,39.8856,39.8987,39.879,39.8921,94900.0
2011-07-01 12:40:00,60.48,60.5,60.47,60.47,40100.0,39.8921,39.9053,39.8856,39.8856,40100.0
2011-07-01 12:45:00,60.48,60.48,60.45,60.48,62600.0,39.8921,39.8921,39.8724,39.8921,62600.0
2011-07-01 12:50:00,60.47,60.48,60.46,60.48,30900.0,39.8856,39.8921,39.879,39.8921,30900.0
2011-07-01 12:55:00,60.48,60.49,60.47,60.49,73800.0,39.8921,39.8987,39.8856,39.8987,73800.0
2011-07-01 13:00:00,60.48,60.51,60.47,60.51,181700.0,39.8921,39.9119,39.8856,39.9119,181700.0
2011-07-01 13:05:00,60.5,60.56,60.49,60.55,258200.0,39.9053,39.9449,39.8987,39.9383,258200.0
2011-07-01 13:10:00,60.55,60.56,60.53,60.53,62700.0,39.9383,39.9449,39.9251,39.9251,62700.0
2011-07-01 13:15:00,60.54,60.57,60.53,60.53,128200.0,39.9317,39.9515,39.9251,39.9251,128200.0
2011-07-01 13:20:00,60.53,60.56,60.53,60.54,36000.0,39.9251,39.9449,39.9251,39.9317,36000.0
2011-07-01 13:25:00,60.54,60.57,60.53,60.55,186300.0,39.9317,39.9515,39.9251,39.9383,186300.0
2011-07-01 13:30:00,60.55,60.56,60.53,60.54,53600.0,39.9383,39.9449,39.9251,39.9317,53600.0
2011-07-01 13:35:00,60.53,60.62,60.53,60.6,128400.0,39.9251,39.9845,39.9251,39.9713,128400.0
2011-07-01 13:40:00,60.6,60.61,60.57,60.59,303700.0,39.9713,39.9779,39.9515,39.9647,303700.0
2011-07-01 13:45:00,60.6,60.63,60.59,60.6,240500.0,39.9713,39.9911,39.9647,39.9713,240500.0
2011-07-01 13:50:00,60.61,60.63,60.59,60.61,66000.0,39.9779,39.9911,39.9647,39.9779,66000.0
2011-07-01 13:55:00,60.62,60.63,60.6,60.62,142600.0,39.9845,39.9911,39.9713,39.9845,142600.0
2011-07-01 14:00:00,60.61,60.61,60.58,60.58,147800.0,39.9779,39.9779,39.9581,39.9581,147800.0
2011-07-01 14:05:00,60.59,60.59,60.57,60.58,101800.0,39.9647,39.9647,39.9515,39.9581,101800.0
2011-07-01 14:10:00,60.58,60.62,60.57,60.62,69800.0,39.9581,39.9845,39.9515,39.9845,69800.0
2011-07-01 14:15:00,60.62,60.63,60.59,60.59,77300.0,39.9845,39.9911,39.9647,39.9647,77300.0
2011-07-01 14:20:00,60.59,60.65,60.58,60.61,301600.0,39.9647,40.0043,39.9581,39.9779,301600.0
2011-07-01 14:25:00,60.62,60.66,60.59,60.62,528000.0,39.9845,40.0109,39.9647,39.9845,528000.0
2011-07-01 14:30:00,60.61,60.67,60.61,60.66,106400.0,39.9779,40.0175,39.9779,40.0109,106400.0
2011-07-01 14:35:00,60.66,60.68,60.65,60.67,158000.0,40.0109,40.0241,40.0043,40.0175,158000.0
2011-07-01 14:40:00,60.67,60.7,60.67,60.7,97200.0,40.0175,40.0373,40.0175,40.0373,97200.0
2011-07-01 14:45:00,60.71,60.73,60.69,60.73,224600.0,40.0439,40.057,40.0307,40.057,224600.0
2011-07-01 14:50:00,60.73,60.74,60.71,60.72,324000.0,40.057,40.0636,40.0439,40.0504,324000.0
2011-07-01 14:55:00,60.72,60.77,60.71,60.77,218900.0,40.0504,40.0834,40.0439,40.0834,218900.0
2011-07-01 15:00:00,60.77,60.78,60.76,60.77,58900.0,40.0834,40.09,40.0768,40.0834,58900.0
2011-07-01 15:05:00,60.77,60.8,60.76,60.76,100500.0,40.0834,40.1032,40.0768,40.0768,100500.0
2011-07-01 15:10:00,60.77,60.79,60.76,60.77,67000.0,40.0834,40.0966,40.0768,40.0834,67000.0
2011-07-01 15:15:00,60.77,60.77,60.74,60.76,255800.0,40.0834,40.0834,40.0636,40.0768,255800.0
2011-07-01 15:20:00,60.76,60.76,60.71,60.72,275100.0,40.0768,40.0768,40.0439,40.0504,275100.0
2011-07-01 15:25:00,60.72,60.77,60.71,60.75,295100.0,40.0504,40.0834,40.0439,40.0702,295100.0
2011-07-01 15:30:00,60.76,60.78,60.73,60.77,339400.0,40.0768,40.09,40.057,40.0834,339400.0
2011-07-01 15:35:00,60.77,60.79,60.76,60.79,127300.0,40.0834,40.0966,40.0768,40.0966,127300.0
2011-07-01 15:40:00,60.79,60.82,60.78,60.8,405200.0,40.0966,40.1164,40.09,40.1032,405200.0
2011-07-01 15:45:00,60.81,60.86,60.81,60.85,329500.0,40.1098,40.1428,40.1098,40.1362,329500.0
2011-07-01 15:50:00,60.85,60.86,60.81,60.81,296500.0,40.1362,40.1428,40.1098,40.1098,296500.0
2011-07-01 15:55:00,60.82,60.84,60.79,60.79,1047800.0,40.1164,40.1296,40.0966,40.0966,1047800.0
2011-07-05 09:30:00,60.54,60.57,60.52,60.56,412800.0,39.9317,39.9515,39.9185,39.9449,412800.0
2011-07-05 09:35:00,60.57,60.59,60.46,60.5,320800.0,39.9515,39.9647,39.879,39.9053,320800.0
2011-07-05 09:40:00,60.5,60.57,60.48,60.56,475900.0,39.9053,39.9515,39.8921,39.9449,475900.0
2011-07-05 09:45:00,60.56,60.58,60.55,60.56,390700.0,39.9449,39.9581,39.9383,39.9449,390700.0
2011-07-05 09:50:00,60.56,60.56,60.51,60.55,294800.0,39.9449,39.9449,39.9119,39.9383,294800.0
2011-07-05 09:55:00,60.55,60.6,60.53,60.56,463800.0,39.9383,39.9713,39.9251,39.9449,463800.0
2011-07-05 10:00:00,60.56,60.6,60.51,60.59,777000.0,39.9449,39.9713,39.9119,39.9647,777000.0
2011-07-05 10:05:00,60.6,60.65,60.59,60.61,248000.0,39.9713,40.0043,39.9647,39.9779,248000.0
2011-07-05 10:10:00,60.61,60.66,60.59,60.63,217400.0,39.9779,40.0109,39.9647,39.9911,217400.0
2011-07-05 10:15:00,60.62,60.63,60.51,60.52,242600.0,39.9845,39.9911,39.9119,39.9185,242600.0
2011-07-05 10:20:00,60.52,60.54,60.42,60.42,383800.0,39.9185,39.9317,39.8526,39.8526,383800.0
2011-07-05 10:25:00,60.43,60.5,60.43,60.49,177400.0,39.8592,39.9053,39.8592,39.8987,177400.0
2011-07-05 10:30:00,60.49,60.55,60.48,60.48,117000.0,39.8987,39.9383,39.8921,39.8921,117000.0
2011-07-05 10:35:00,60.49,60.52,60.46,60.47,151300.0,39.8987,39.9185,39.879,39.8856,151300.0
2011-07-05 10:40:00,60.47,60.51,60.46,60.47,238700.0,39.8856,39.9119,39.879,39.8856,238700.0
2011-07-05 10:45:00,60.47,60.5,60.44,60.45,118100.0,39.8856,39.9053,39.8658,39.8724,118100.0
2011-07-05 10:50:00,60.45,60.49,60.44,60.46,154200.0,39.8724,39.8987,39.8658,39.879,154200.0
2011-07-05 10:55:00,60.45,60.45,60.4,60.42,77900.0,39.8724,39.8724,39.8394,39.8526,77900.0
2011-07-05 11:00:00,60.43,60.46,60.31,60.31,894900.0,39.8592,39.879,39.78,39.78,894900.0
2011-07-05 11:05:00,60.31,60.35,60.29,60.33,259700.0,39.78,39.8064,39.7668,39.7932,259700.0
2011-07-05 11:10:00,60.34,60.4,60.32,60.37,81100.0,39.7998,39.8394,39.7866,39.8196,81100.0
2011-07-05 11:15:00,60.38,60.41,60.34,60.4,411000.0,39.8262,39.846,39.7998,39.8394,411000.0
2011-07-05 11:20:00,60.4,60.45,60.4,60.44,214800.0,39.8394,39.8724,39.8394,39.8658,214800.0
2011-07-05 11:25:00,60.44,60.45,60.41,60.42,48100.0,39.8658,39.8724,39.846,39.8526,48100.0
2011-07-05 11:30:00,60.42,60.46,60.39,60.42,97700.0,39.8526,39.879,39.8328,39.8526,97700.0
2011-07-05 11:35:00,60.42,60.46,60.41,60.42,121700.0,39.8526,39.879,39.846,39.8526,121700.0
2011-07-05 11:40:00,60.43,60.43,60.39,60.42,108900.0,39.8592,39.8592,39.8328,39.8526,108900.0
2011-07-05 11:45:00,60.42,60.47,60.42,60.45,75600.0,39.8526,39.8856,39.8526,39.8724,75600.0
2011-07-05 11:50:00,60.45,60.47,60.45,60.47,45400.0,39.8724,39.8856,39.8724,39.8856,45400.0
2011-07-05 11:55:00,60.48,60.49,60.47,60.48,39300.0,39.8921,39.8987,39.8856,39.8921,39300.0
2011-07-05 12:00:00,60.49,60.51,60.47,60.49,35800.0,39.8987,39.9119,39.8856,39.8987,35800.0
2011-07-05 12:05:00,60.49,60.52,60.47,60.52,17900.0,39.8987,39.9185,39.8856,39.9185,17900.0
2011-07-05 12:10:00,60.51,60.53,60.49,60.5,116600.0,39.9119,39.9251,39.8987,39.9053,116600.0
2011-07-05 12:15:00,60.49,60.52,60.49,60.51,56000.0,39.8987,39.9185,39.8987,39.9119,56000.0
2011-07-05 12:20:00,60.5,60.52,60.5,60.51,27400.0,39.9053,39.9185,39.9053,39.9119,27400.0
2011-07-05 12:25:00,60.5,60.52,60.5,60.52,14600.0,39.9053,39.9185,39.9053,39.9185,14600.0
2011-07-05 12:30:00,60.52,60.53,60.51,60.51,78100.0,39.9185,39.9251,39.9119,39.9119,78100.0
2011-07-05 12:35:00,60.5,60.52,60.5,60.52,46500.0,39.9053,39.9185,39.9053,39.9185,46500.0
2011-07-05 12:40:00,60.52,60.54,60.51,60.52,88600.0,39.9185,39.9317,39.9119,39.9185,88600.0
2011-07-05 12:45:00,60.51,60.52,60.47,60.49,223200.0,39.9119,39.9185,39.8856,39.8987,223200.0
2011-07-05 12:50:00,60.49,60.51,60.49,60.51,58600.0,39.8987,39.9119,39.8987,39.9119,58600.0
2011-07-05 12:55:00,60.5,60.51,60.49,60.51,39400.0,39.9053,39.9119,39.8987,39.9119,39400.0
2011-07-05 13:00:00,60.5,60.54,60.49,60.53,442700.0,39.9053,39.9317,39.8987,39.9251,442700.0
2011-07-05 13:05:00,60.53,60.55,60.52,60.55,112800.0,39.9251,39.9383,39.9185,39.9383,112800.0
2011-07-05 13:10:00,60.55,60.55,60.53,60.54,33800.0,39.9383,39.9383,39.9251,39.9317,33800.0
2011-07-05 13:15:00,60.54,60.56,60.54,60.55,77400.0,39.9317,39.9449,39.9317,39.9383,77400.0
2011-07-05 13:20:00,60.55,60.57,60.54,60.56,219300.0,39.9383,39.9515,39.9317,39.9449,219300.0
2011-07-05 13:25:00,60.56,60.57,60.55,60.56,59600.0,39.9449,39.9515,39.9383,39.9449,59600.0
2011-07-05 13:30:00,60.55,60.58,60.55,60.57,70300.0,39.9383,39.9581,39.9383,39.9515,70300.0
2011-07-05 13:35:00,60.56,60.58,60.56,60.58,58000.0,39.9449,39.9581,39.9449,39.9581,58000.0
2011-07-05 13:40:00,60.58,60.61,60.57,60.6,72900.0,39.9581,39.9779,39.9515,39.9713,72900.0
2011-07-05 13:45:00,60.61,60.67,60.6,60.67,150400.0,39.9779,40.0175,39.9713,40.0175,150400.0
2011-07-05 13:50:00,60.67,60.71,60.66,60.71,78400.0,40.0175,40.0439,40.0109,40.0439,78400.0
2011-07-05 13:55:00,60.71,60.71,60.69,60.7,81700.0,40.0439,40.0439,40.0307,40.0373,81700.0
2011-07-05 14:00:00,60.7,60.72,60.53,60.56,511100.0,40.0373,40.0504,39.9251,39.9449,511100.0
2011-07-05 14:05:00,60.56,60.56,60.5,60.52,263200.0,39.9449,39.9449,39.9053,39.9185,263200.0
2011-07-05 14:10:00,60.51,60.55,60.5,60.54,237500.0,39.9119,39.9383,39.9053,39.9317,237500.0
2011-07-05 14:15:00,60.54,60.54,60.43,60.44,187900.0,39.9317,39.9317,39.8592,39.8658,187900.0
2011-07-05 14:20:00,60.44,60.46,60.32,60.34,755900.0,39.8658,39.879,39.7866,39.7998,755900.0
2011-07-05 14:25:00,60.33,60.34,60.28,60.32,177200.0,39.7932,39.7998,39.7602,39.7866,177200.0
2011-07-05 14:30:00,60.31,60.34,60.29,60.3,167300.0,39.78,39.7998,39.7668,39.7734,167300.0
2011-07-05 14:35:00,60.3,60.41,60.28,60.4,129300.0,39.7734,39.846,39.7602,39.8394,129300.0
2011-07-05 14:40:00,60.41,60.42,60.37,60.4,49900.0,39.846,39.8526,39.8196,39.8394,49900.0
2011-07-05 14:45:00,60.4,60.42,60.38,60.41,71300.0,39.8394,39.8526,39.8262,39.846,71300.0
2011-07-05 14:50:00,60.41,60.41,60.36,60.37,123100.0,39.846,39.846,39.813,39.8196,123100.0
2011-07-05 14:55:00,60.36,60.44,60.34,60.41,346300.0,39.813,39.8658,39.7998,39.846,346300.0
2011-07-05 15:00:00,60.4,60.41,60.36,60.36,114100.0,39.8394,39.846,39.813,39.813,114100.0
2011-07-05 15:05:00,60.37,60.44,60.37,60.44,66400.0,39.8196,39.8658,39.8196,39.8658,66400.0
2011-07-05 15:10:00,60.44,60.44,60.38,60.39,71400.0,39.8658,39.8658,39.8262,39.8328,71400.0
2011-07-05 15:15:00,60.38,60.43,60.38,60.4,46300.0,39.8262,39.8592,39.8262,39.8394,46300.0
2011-07-05 15:20:00,60.4,60.52,60.4,60.51,210400.0,39.8394,39.9185,39.8394,39.9119,210400.0
2011-07-05 15:25:00,60.52,60.52,60.48,60.5,118200.0,39.9185,39.9185,39.8921,39.9053,118200.0
2011-07-05 15:30:00,60.5,60.52,60.46,60.47,159100.0,39.9053,39.9185,39.879,39.8856,159100.0
2011-07-05 15:35:00,60.48,60.48,60.44,60.45,162800.0,39.8921,39.8921,39.8658,39.8724,162800.0
2011-07-05 15:40:00,60.45,60.46,60.42,60.45,205900.0,39.8724,39.879,39.8526,39.8724,205900.0
2011-07-05 15:45:00,60.45,60.46,60.38,60.4,329600.0,39.8724,39.879,39.8262,39.8394,329600.0
2011-07-05 15:50:00,60.39,60.42,60.36,60.4,657200.0,39.8328,39.8526,39.813,39.8394,657200.0
2011-07-05 15:55:00,60.39,60.45,60.36,60.44,1145000.0,39.8328,39.8724,39.813,39.8658,1145000.0
2011-07-06 09:30:00,59.93,60.03,59.91,60.03,257600.0,39.5294,39.5953,39.5162,39.5953,257600.0
2011-07-06 09:35:00,60.03,60.09,59.98,59.98,246400.0,39.5953,39.6349,39.5624,39.5624,246400.0
2011-07-06 09:40:00,59.99,59.99,59.91,59.94,412300.0,39.5689,39.5689,39.5162,39.536,412300.0
2011-07-06 09:45:00,59.94,60.03,59.93,59.99,355600.0,39.536,39.5953,39.5294,39.5689,355600.0
2011-07-06 09:50:00,59.99,60.01,59.93,59.94,135200.0,39.5689,39.5821,39.5294,39.536,135200.0
2011-07-06 09:55:00,59.94,59.98,59.9,59.93,346500.0,39.536,39.5624,39.5096,39.5294,346500.0
2011-07-06 10:00:00,59.93,59.99,59.84,59.88,526900.0,39.5294,39.5689,39.47,39.4964,526900.0
2011-07-06 10:05:00,59.88,59.88,59.78,59.84,111700.0,39.4964,39.4964,39.4304,39.47,111700.0
2011-07-06 10:10:00,59.85,59.88,59.81,59.81,246500.0,39.4766,39.4964,39.4502,39.4502,246500.0
2011-07-06 10:15:00,59.81,59.83,59.67,59.67,265300.0,39.4502,39.4634,39.3579,39.3579,265300.0
2011-07-06 10:20:00,59.67,59.72,59.64,59.71,257700.0,39.3579,39.3909,39.3381,39.3843,257700.0
2011-07-06 10:25:00,59.71,59.79,59.7,59.79,138900.0,39.3843,39.437,39.3777,39.437,138900.0
2011-07-06 10:30:00,59.78,59.86,59.78,59.86,155900.0,39.4304,39.4832,39.4304,39.4832,155900.0
2011-07-06 10:35:00,59.86,59.9,59.83,59.88,124700.0,39.4832,39.5096,39.4634,39.4964,124700.0
2011-07-06 10:40:00,59.87,59.89,59.83,59.84,196800.0,39.4898,39.503,39.4634,39.47,196800.0
2011-07-06 10:45:00,59.83,59.86,59.78,59.85,49500.0,39.4634,39.4832,39.4304,39.4766,49500.0
2011-07-06 10:50:00,59.85,59.91,59.83,59.88,92400.0,39.4766,39.5162,39.4634,39.4964,92400.0
2011-07-06 10:55:00,59.89,59.9,59.85,59.86,62900.0,39.503,39.5096,39.4766,39.4832,62900.0
2011-07-06 11:00:00,59.86,59.9,59.85,59.87,153000.0,39.4832,39.5096,39.4766,39.4898,153000.0
2011-07-06 11:05:00,59.87,59.89,59.8,59.81,163400.0,39.4898,39.503,39.4436,39.4502,163400.0
2011-07-06 11:10:00,59.81,59.88,59.8,59.84,107100.0,39.4502,39.4964,39.4436,39.47,107100.0
2011-07-06 11:15:00,59.85,59.91,59.83,59.89,99900.0,39.4766,39.5162,39.4634,39.503,99900.0
2011-07-06 11:20:00,59.9,59.93,59.9,59.92,116000.0,39.5096,39.5294,39.5096,39.5228,116000.0
2011-07-06 11:25:00,59.93,59.97,59.92,59.97,122900.0,39.5294,39.5558,39.5228,39.5558,122900.0
2011-07-06 11:30:00,59.98,60.02,59.98,60.01,160800.0,39.5624,39.5887,39.5624,39.5821,160800.0
2011-07-06 11:35:00,60.01,60.09,60.0,60.06,93700.0,39.5821,39.6349,39.5755,39.6151,93700.0
2011-07-06 11:40:00,60.06,60.13,60.06,60.09,231900.0,39.6151,39.6613,39.6151,39.6349,231900.0
2011-07-06 11:45:00,60.08,60.09,60.04,60.04,326600.0,39.6283,39.6349,39.6019,39.6019,326600.0
2011-07-06 11:50:00,60.04,60.05,60.01,60.02,68000.0,39.6019,39.6085,39.5821,39.5887,68000.0
2011-07-06 11:55:00,60.02,60.07,60.01,60.04,79300.0,39.5887,39.6217,39.5821,39.6019,79300.0
2011-07-06 12:00:00,60.04,60.06,60.03,60.04,49800.0,39.6019,39.6151,39.5953,39.6019,49800.0
2011-07-06 12:05:00,60.03,60.05,60.01,60.02,85100.0,39.5953,39.6085,39.5821,39.5887,85100.0
2011-07-06 12:10:00,60.02,60.04,60.01,60.02,50700.0,39.5887,39.6019,39.5821,39.5887,50700.0
2011-07-06 12:15:00,60.03,60.06,60.01,60.06,20400.0,39.5953,39.6151,39.5821,39.6151,20400.0
2011-07-06 12:20:00,60.06,60.07,60.05,60.06,54800.0,39.6151,39.6217,39.6085,39.6151,54800.0
2011-07-06 12:25:00,60.05,60.09,60.05,60.06,111200.0,39.6085,39.6349,39.6085,39.6151,111200.0
2011-07-06 12:30:00,60.06,60.08,60.05,60.07,81800.0,39.6151,39.6283,39.6085,39.6217,81800.0
2011-07-06 12:35:00,60.08,60.13,60.06,60.13,151500.0,39.6283,39.6613,39.6151,39.6613,151500.0
2011-07-06 12:40:00,60.13,60.13,60.1,60.11,37400.0,39.6613,39.6613,39.6415,39.6481,37400.0
2011-07-06 12:45:00,60.1,60.11,60.09,60.1,23900.0,39.6415,39.6481,39.6349,39.6415,23900.0
2011-07-06 12:50:00,60.1,60.11,60.08,60.09,22600.0,39.6415,39.6481,39.6283,39.6349,22600.0
2011-07-06 12:55:00,60.08,60.15,60.08,60.14,43700.0,39.6283,39.6745,39.6283,39.6679,43700.0
2011-07-06 13:00:00,60.14,60.15,60.12,60.12,203700.0,39.6679,39.6745,39.6547,39.6547,203700.0
2011-07-06 13:05:00,60.12,60.13,60.07,60.08,97000.0,39.6547,39.6613,39.6217,39.6283,97000.0
2011-07-06 13:10:00,60.08,60.08,60.03,60.03,84400.0,39.6283,39.6283,39.5953,39.5953,84400.0
2011-07-06 13:15:00,60.03,60.06,60.02,60.03,118000.0,39.5953,39.6151,39.5887,39.5953,118000.0
2011-07-06 13:20:00,60.03,60.06,60.0,60.03,150600.0,39.5953,39.6151,39.5755,39.5953,150600.0
2011-07-06 13:25:00,60.04,60.04,60.0,60.02,38500.0,39.6019,39.6019,39.5755,39.5887,38500.0
2011-07-06 13:30:00,60.01,60.03,60.0,60.02,34400.0,39.5821,39.5953,39.5755,39.5887,34400.0
2011-07-06 13:35:00,60.01,60.05,60.01,60.01,71000.0,39.5821,39.6085,39.5821,39.5821,71000.0
2011-07-06 13:40:00,60.01,60.05,59.99,60.04,96800.0,39.5821,39.6085,39.5689,39.6019,96800.0
2011-07-06 13:45:00,60.03,60.05,60.01,60.03,113300.0,39.5953,39.6085,39.5821,39.5953,113300.0
2011-07-06 13:50:00,60.03,60.04,59.98,59.99,68400.0,39.5953,39.6019,39.5624,39.5689,68400.0
2011-07-06 13:55:00,60.0,60.07,59.99,60.06,52900.0,39.5755,39.6217,39.5689,39.6151,52900.0
2011-07-06 14:00:00,60.05,60.07,60.04,60.04,42900.0,39.6085,39.6217,39.6019,39.6019,42900.0
2011-07-06 14:05:00,60.05,60.06,59.98,59.99,71800.0,39.6085,39.6151,39.5624,39.5689,71800.0
2011-07-06 14:10:00,59.99,60.02,59.95,59.95,114600.0,39.5689,39.5887,39.5426,39.5426,114600.0
2011-07-06 14:15:00,59.95,59.97,59.94,59.96,137600.0,39.5426,39.5558,39.536,39.5492,137600.0
2011-07-06 14:20:00,59.96,59.98,59.85,59.87,689700.0,39.5492,39.5624,39.4766,39.4898,689700.0
2011-07-06 14:25:00,59.87,59.91,59.87,59.9,70200.0,39.4898,39.5162,39.4898,39.5096,70200.0
2011-07-06 14:30:00,59.9,59.91,59.87,59.89,115600.0,39.5096,39.5162,39.4898,39.503,115600.0
2011-07-06 14:35:00,59.89,59.96,59.88,59.96,162000.0,39.503,39.5492,39.4964,39.5492,162000.0
2011-07-06 14:40:00,59.95,59.97,59.92,59.95,112900.0,39.5426,39.5558,39.5228,39.5426,112900.0
2011-07-06 14:45:00,59.95,60.01,59.94,59.98,110000.0,39.5426,39.5821,39.536,39.5624,110000.0
2011-07-06 14:50:00,59.98,59.99,59.96,59.96,82000.0,39.5624,39.5689,39.5492,39.5492,82000.0
2011-07-06 14:55:00,59.96,59.97,59.89,59.89,199400.0,39.5492,39.5558,39.503,39.503,199400.0
2011-07-06 15:00:00,59.89,59.93,59.88,59.89,163800.0,39.503,39.5294,39.4964,39.503,163800.0
2011-07-06 15:05:00,59.89,59.97,59.86,59.96,140400.0,39.503,39.5558,39.4832,39.5492,140400.0
2011-07-06 15:10:00,59.97,59.98,59.91,59.93,117200.0,39.5558,39.5624,39.5162,39.5294,117200.0
2011-07-06 15:15:00,59.92,59.93,59.89,59.93,64900.0,39.5228,39.5294,39.503,39.5294,64900.0
2011-07-06 15:20:00,59.93,59.94,59.91,59.94,101900.0,39.5294,39.536,39.5162,39.536,101900.0
2011-07-06 15:25:00,59.93,59.95,59.9,59.94,75800.0,39.5294,39.5426,39.5096,39.536,75800.0
2011-07-06 15:30:00,59.93,59.96,59.92,59.94,93100.0,39.5294,39.5492,39.5228,39.536,93100.0
2011-07-06 15:35:00,59.95,59.96,59.91,59.94,105400.0,39.5426,39.5492,39.5162,39.536,105400.0
2011-07-06 15:40:00,59.93,60.0,59.93,59.97,234000.0,39.5294,39.5755,39.5294,39.5558,234000.0
2011-07-06 15:45:00,59.98,60.0,59.95,59.95,185100.0,39.5624,39.5755,39.5426,39.5426,185100.0
2011-07-06 15:50:00,59.96,60.04,59.95,60.04,319600.0,39.5492,39.6019,39.5426,39.6019,319600.0
2011-07-06 15:55:00,60.03,60.07,60.03,60.06,487800.0,39.5953,39.6217,39.5953,39.6151,487800.0
2011-07-07 09:30:00,60.46,60.46,60.39,60.41,453100.0,39.879,39.879,39.8328,39.846,453100.0
2011-07-07 09:35:00,60.41,60.46,60.4,60.42,371600.0,39.846,39.879,39.8394,39.8526,371600.0
2011-07-07 09:40:00,60.42,60.43,60.38,60.41,350700.0,39.8526,39.8592,39.8262,39.846,350700.0
2011-07-07 09:45:00,60.42,60.42,60.33,60.34,166200.0,39.8526,39.8526,39.7932,39.7998,166200.0
2011-07-07 09:50:00,60.34,60.44,60.33,60.4,374500.0,39.7998,39.8658,39.7932,39.8394,374500.0
2011-07-07 09:55:00,60.41,60.47,60.4,60.44,178200.0,39.846,39.8856,39.8394,39.8658,178200.0
2011-07-07 10:00:00,60.45,60.53,60.44,60.51,148300.0,39.8724,39.9251,39.8658,39.9119,148300.0
2011-07-07 10:05:00,60.52,60.54,60.42,60.42,153400.0,39.9185,39.9317,39.8526,39.8526,153400.0
2011-07-07 10:10:00,60.43,60.48,60.42,60.48,115400.0,39.8592,39.8921,39.8526,39.8921,115400.0
2011-07-07 10:15:00,60.48,60.52,60.47,60.48,159200.0,39.8921,39.9185,39.8856,39.8921,159200.0
2011-07-07 10:20:00,60.48,60.49,60.4,60.41,319000.0,39.8921,39.8987,39.8394,39.846,319000.0
2011-07-07 10:25:00,60.41,60.53,60.37,60.5,1057300.0,39.846,39.9251,39.8196,39.9053,1057300.0
2011-07-07 10:30:00,60.51,60.59,60.5,60.57,170800.0,39.9119,39.9647,39.9053,39.9515,170800.0
2011-07-07 10:35:00,60.58,60.63,60.57,60.59,108200.0,39.9581,39.9911,39.9515,39.9647,108200.0
2011-07-07 10:40:00,60.59,60.61,60.54,60.56,142900.0,39.9647,39.9779,39.9317,39.9449,142900.0
2011-07-07 10:45:00,60.56,60.57,60.46,60.48,134500.0,39.9449,39.9515,39.879,39.8921,134500.0
2011-07-07 10:50:00,60.48,60.5,60.45,60.46,168400.0,39.8921,39.9053,39.8724,39.879,168400.0
2011-07-07 10:55:00,60.45,60.53,60.44,60.52,126400.0,39.8724,39.9251,39.8658,39.9185,126400.0
2011-07-07 11:00:00,60.52,60.53,60.45,60.51,153600.0,39.9185,39.9251,39.8724,39.9119,153600.0
2011-07-07 11:05:00,60.51,60.53,60.43,60.44,333500.0,39.9119,39.9251,39.8592,39.8658,333500.0
2011-07-07 11:10:00,60.45,60.46,60.43,60.45,204300.0,39.8724,39.879,39.8592,39.8724,204300.0
2011-07-07 11:15:00,60.46,60.48,60.44,60.45,86300.0,39.879,39.8921,39.8658,39.8724,86300.0
2011-07-07 11:20:00,60.45,60.47,60.43,60.44,139500.0,39.8724,39.8856,39.8592,39.8658,139500.0
2011-07-07 11:25:00,60.44,60.45,60.39,60.41,110800.0,39.8658,39.8724,39.8328,39.846,110800.0
2011-07-07 11:30:00,60.4,60.41,60.35,60.36,101900.0,39.8394,39.846,39.8064,39.813,101900.0
2011-07-07 11:35:00,60.36,60.36,60.32,60.35,105500.0,39.813,39.813,39.7866,39.8064,105500.0
2011-07-07 11:40:00,60.35,60.35,60.32,60.35,106800.0,39.8064,39.8064,39.7866,39.8064,106800.0
2011-07-07 11:45:00,60.35,60.41,60.34,60.4,146600.0,39.8064,39.846,39.7998,39.8394,146600.0
2011-07-07 11:50:00,60.4,60.43,60.39,60.42,59000.0,39.8394,39.8592,39.8328,39.8526,59000.0
2011-07-07 11:55:00,60.43,60.45,60.41,60.43,140600.0,39.8592,39.8724,39.846,39.8592,140600.0
2011-07-07 12:00:00,60.44,60.44,60.34,60.35,386500.0,39.8658,39.8658,39.7998,39.8064,386500.0
2011-07-07 12:05:00,60.35,60.39,60.35,60.39,56500.0,39.8064,39.8328,39.8064,39.8328,56500.0
2011-07-07 12:10:00,60.39,60.46,60.39,60.46,52500.0,39.8328,39.879,39.8328,39.879,52500.0
2011-07-07 12:15:00,60.45,60.49,60.45,60.48,74600.0,39.8724,39.8987,39.8724,39.8921,74600.0
2011-07-07 12:20:00,60.48,60.53,60.48,60.52,73900.0,39.8921,39.9251,39.8921,39.9185,73900.0
2011-07-07 12:25:00,60.52,60.53,60.51,60.51,35900.0,39.9185,39.9251,39.9119,39.9119,35900.0
2011-07-07 12:30:00,60.51,60.52,60.48,60.49,121200.0,39.9119,39.9185,39.8921,39.8987,121200.0
2011-07-07 12:35:00,60.48,60.49,60.47,60.49,40200.0,39.8921,39.8987,39.8856,39.8987,40200.0
2011-07-07 12:40:00,60.49,60.5,60.47,60.5,47600.0,39.8987,39.9053,39.8856,39.9053,47600.0
2011-07-07 12:45:00,60.5,60.53,60.49,60.49,125400.0,39.9053,39.9251,39.8987,39.8987,125400.0
2011-07-07 12:50:00,60.5,60.5,60.48,60.49,80000.0,39.9053,39.9053,39.8921,39.8987,80000.0
2011-07-07 12:55:00,60.5,60.5,60.47,60.48,72500.0,39.9053,39.9053,39.8856,39.8921,72500.0
2011-07-07 13:00:00,60.48,60.5,60.46,60.5,71100.0,39.8921,39.9053,39.879,39.9053,71100.0
2011-07-07 13:05:00,60.5,60.59,60.49,60.59,194100.0,39.9053,39.9647,39.8987,39.9647,194100.0
2011-07-07 13:10:00,60.58,60.59,60.55,60.55,95200.0,39.9581,39.9647,39.9383,39.9383,95200.0
2011-07-07 13:15:00,60.56,60.59,60.55,60.59,43500.0,39.9449,39.9647,39.9383,39.9647,43500.0
2011-07-07 13:20:00,60.59,60.64,60.57,60.6,749400.0,39.9647,39.9977,39.9515,39.9713,749400.0
2011-07-07 13:25:00,60.61,60.62,60.6,60.61,140400.0,39.9779,39.9845,39.9713,39.9779,140400.0
2011-07-07 13:30:00,60.62,60.62,60.57,60.6,106600.0,39.9845,39.9845,39.9515,39.9713,106600.0
2011-07-07 13:35:00,60.59,60.61,60.59,60.6,52800.0,39.9647,39.9779,39.9647,39.9713,52800.0
2011-07-07 13:40:00,60.6,60.62,60.59,60.62,96200.0,39.9713,39.9845,39.9647,39.9845,96200.0
2011-07-07 13:45:00,60.62,60.62,60.55,60.56,223000.0,39.9845,39.9845,39.9383,39.9449,223000.0
2011-07-07 13:50:00,60.56,60.6,60.55,60.55,101100.0,39.9449,39.9713,39.9383,39.9383,101100.0
2011-07-07 13:55:00,60.56,60.56,60.53,60.53,58000.0,39.9449,39.9449,39.9251,39.9251,58000.0
2011-07-07 14:00:00,60.53,60.56,60.53,60.56,122300.0,39.9251,39.9449,39.9251,39.9449,122300.0
2011-07-07 14:05:00,60.55,60.56,60.54,60.56,78600.0,39.9383,39.9449,39.9317,39.9449,78600.0
2011-07-07 14:10:00,60.57,60.59,60.57,60.58,66500.0,39.9515,39.9647,39.9515,39.9581,66500.0
2011-07-07 14:15:00,60.59,60.66,60.58,60.66,160000.0,39.9647,40.0109,39.9581,40.0109,160000.0
2011-07-07 14:20:00,60.66,60.67,60.65,60.66,77800.0,40.0109,40.0175,40.0043,40.0109,77800.0
2011-07-07 14:25:00,60.65,60.7,60.65,60.69,207000.0,40.0043,40.0373,40.0043,40.0307,207000.0
2011-07-07 14:30:00,60.69,60.71,60.69,60.7,70100.0,40.0307,40.0439,40.0307,40.0373,70100.0
2011-07-07 14:35:00,60.69,60.69,60.67,60.67,36200.0,40.0307,40.0307,40.0175,40.0175,36200.0
2011-07-07 14:40:00,60.68,60.69,60.67,60.67,44600.0,40.0241,40.0307,40.0175,40.0175,44600.0
2011-07-07 14:45:00,60.67,60.69,60.67,60.67,121100.0,40.0175,40.0307,40.0175,40.0175,121100.0
2011-07-07 14:50:00,60.67,60.67,60.65,60.66,63800.0,40.0175,40.0175,40.0043,40.0109,63800.0
2011-07-07 14:55:00,60.66,60.68,60.64,60.65,88900.0,40.0109,40.0241,39.9977,40.0043,88900.0
2011-07-07 15:00:00,60.65,60.66,60.63,60.64,37600.0,40.0043,40.0109,39.9911,39.9977,37600.0
2011-07-07 15:05:00,60.64,60.65,60.62,60.64,88700.0,39.9977,40.0043,39.9845,39.9977,88700.0
2011-07-07 15:10:00,60.64,60.65,60.62,60.65,69700.0,39.9977,40.0043,39.9845,40.0043,69700.0
2011-07-07 15:15:00,60.65,60.66,60.64,60.64,47200.0,40.0043,40.0109,39.9977,39.9977,47200.0
2011-07-07 15:20:00,60.65,60.67,60.63,60.64,133000.0,40.0043,40.0175,39.9911,39.9977,133000.0
2011-07-07 15:25:00,60.63,60.63,60.57,60.59,339600.0,39.9911,39.9911,39.9515,39.9647,339600.0
2011-07-07 15:30:00,60.57,60.6,60.55,60.58,153200.0,39.9515,39.9713,39.9383,39.9581,153200.0
2011-07-07 15:35:00,60.58,60.61,60.57,60.59,149200.0,39.9581,39.9779,39.9515,39.9647,149200.0
2011-07-07 15:40:00,60.59,60.61,60.57,60.6,219200.0,39.9647,39.9779,39.9515,39.9713,219200.0
2011-07-07 15:45:00,60.59,60.6,60.54,60.55,215000.0,39.9647,39.9713,39.9317,39.9383,215000.0
2011-07-07 15:50:00,60.55,60.59,60.54,60.58,446400.0,39.9383,39.9647,39.9317,39.9581,446400.0
2011-07-07 15:55:00,60.58,60.59,60.56,60.59,1284800.0,39.9581,39.9647,39.9449,39.9647,1284800.0
2011-07-08 09:30:00,59.92,60.05,59.86,60.04,349700.0,39.5228,39.6085,39.4832,39.6019,349700.0
2011-07-08 09:35:00,60.04,60.05,59.97,60.01,183700.0,39.6019,39.6085,39.5558,39.5821,183700.0
2011-07-08 09:40:00,60.01,60.09,59.98,60.09,203800.0,39.5821,39.6349,39.5624,39.6349,203800.0
2011-07-08 09:45:00,60.09,60.1,60.0,60.0,293700.0,39.6349,39.6415,39.5755,39.5755,293700.0
2011-07-08 09:50:00,59.99,60.15,59.99,60.14,193600.0,39.5689,39.6745,39.5689,39.6679,193600.0
2011-07-08 09:55:00,60.14,60.14,60.05,60.05,163000.0,39.6679,39.6679,39.6085,39.6085,163000.0
2011-07-08 10:00:00,60.05,60.06,59.95,59.95,211000.0,39.6085,39.6151,39.5426,39.5426,211000.0
2011-07-08 10:05:00,59.95,60.0,59.93,59.96,173600.0,39.5426,39.5755,39.5294,39.5492,173600.0
2011-07-08 10:10:00,59.95,59.95,59.9,59.95,247000.0,39.5426,39.5426,39.5096,39.5426,247000.0
2011-07-08 10:15:00,59.94,59.98,59.85,59.85,239000.0,39.536,39.5624,39.4766,39.4766,239000.0
2011-07-08 10:20:00,59.85,59.85,59.75,59.79,343500.0,39.4766,39.4766,39.4106,39.437,343500.0
2011-07-08 10:25:00,59.79,59.8,59.73,59.79,179300.0,39.437,39.4436,39.3975,39.437,179300.0
2011-07-08 10:30:00,59.79,59.8,59.66,59.72,358200.0,39.437,39.4436,39.3513,39.3909,358200.0
2011-07-08 10:35:00,59.71,59.81,59.68,59.79,221800.0,39.3843,39.4502,39.3645,39.437,221800.0
2011-07-08 10:40:00,59.78,59.87,59.77,59.79,226600.0,39.4304,39.4898,39.4238,39.437,226600.0
2011-07-08 10:45:00,59.78,59.84,59.75,59.77,177500.0,39.4304,39.47,39.4106,39.4238,177500.0
2011-07-08 10:50:00,59.77,59.77,59.67,59.71,159200.0,39.4238,39.4238,39.3579,39.3843,159200.0
2011-07-08 10:55:00,59.72,59.76,59.69,59.73,104200.0,39.3909,39.4172,39.3711,39.3975,104200.0
2011-07-08 11:00:00,59.73,59.74,59.6,59.6,286800.0,39.3975,39.404,39.3117,39.3117,286800.0
2011-07-08 11:05:00,59.6,59.64,59.58,59.6,435700.0,39.3117,39.3381,39.2985,39.3117,435700.0
2011-07-08 11:10:00,59.6,59.62,59.53,59.53,173800.0,39.3117,39.3249,39.2655,39.2655,173800.0
2011-07-08 11:15:00,59.53,59.61,59.5,59.61,281400.0,39.2655,39.3183,39.2457,39.3183,281400.0
2011-07-08 11:20:00,59.61,59.64,59.61,59.64,213200.0,39.3183,39.3381,39.3183,39.3381,213200.0
2011-07-08 11:25:00,59.64,59.67,59.61,59.61,118900.0,39.3381,39.3579,39.3183,39.3183,118900.0
2011-07-08 11:30:00,59.62,59.63,59.56,59.6,185300.0,39.3249,39.3315,39.2853,39.3117,185300.0
2011-07-08 11:35:00,59.6,59.77,59.59,59.77,221200.0,39.3117,39.4238,39.3051,39.4238,221200.0
2011-07-08 11:40:00,59.77,59.79,59.69,59.73,384500.0,39.4238,39.437,39.3711,39.3975,384500.0
2011-07-08 11:45:00,59.73,59.76,59.71,59.71,362700.0,39.3975,39.4172,39.3843,39.3843,362700.0
2011-07-08 11:50:00,59.7,59.72,59.66,59.69,287000.0,39.3777,39.3909,39.3513,39.3711,287000.0
2011-07-08 11:55:00,59.69,59.72,59.67,59.68,149100.0,39.3711,39.3909,39.3579,39.3645,149100.0
2011-07-08 12:00:00,59.69,59.72,59.67,59.72,35100.0,39.3711,39.3909,39.3579,39.3909,35100.0
2011-07-08 12:05:00,59.71,59.76,59.71,59.73,41300.0,39.3843,39.4172,39.3843,39.3975,41300.0
2011-07-08 12:10:00,59.73,59.74,59.67,59.68,52100.0,39.3975,39.404,39.3579,39.3645,52100.0
2011-07-08 12:15:00,59.67,59.68,59.64,59.67,163500.0,39.3579,39.3645,39.3381,39.3579,163500.0
2011-07-08 12:20:00,59.67,59.69,59.66,59.67,54100.0,39.3579,39.3711,39.3513,39.3579,54100.0
2011-07-08 12:25:00,59.67,59.67,59.62,59.63,194200.0,39.3579,39.3579,39.3249,39.3315,194200.0
2011-07-08 12:30:00,59.62,59.64,59.62,59.63,58100.0,39.3249,39.3381,39.3249,39.3315,58100.0
2011-07-08 12:35:00,59.63,59.69,59.63,59.69,39600.0,39.3315,39.3711,39.3315,39.3711,39600.0
2011-07-08 12:40:00,59.69,59.71,59.68,59.69,28400.0,39.3711,39.3843,39.3645,39.3711,28400.0
2011-07-08 12:45:00,59.69,59.74,59.69,59.74,32000.0,39.3711,39.404,39.3711,39.404,32000.0
2011-07-08 12:50:00,59.74,59.74,59.69,59.7,50700.0,39.404,39.404,39.3711,39.3777,50700.0
2011-07-08 12:55:00,59.7,59.71,59.68,59.69,45500.0,39.3777,39.3843,39.3645,39.3711,45500.0
2011-07-08 13:00:00,59.69,59.7,59.65,59.65,43700.0,39.3711,39.3777,39.3447,39.3447,43700.0
2011-07-08 13:05:00,59.66,59.68,59.63,59.65,64200.0,39.3513,39.3645,39.3315,39.3447,64200.0
2011-07-08 13:10:00,59.65,59.65,59.61,59.62,64700.0,39.3447,39.3447,39.3183,39.3249,64700.0
2011-07-08 13:15:00,59.61,59.63,59.6,59.62,80500.0,39.3183,39.3315,39.3117,39.3249,80500.0
2011-07-08 13:20:00,59.63,59.64,59.59,59.62,457300.0,39.3315,39.3381,39.3051,39.3249,457300.0
2011-07-08 13:25:00,59.62,59.72,59.61,59.72,192100.0,39.3249,39.3909,39.3183,39.3909,192100.0
2011-07-08 13:30:00,59.73,59.82,59.73,59.82,81900.0,39.3975,39.4568,39.3975,39.4568,81900.0
2011-07-08 13:35:00,59.82,59.84,59.8,59.81,67400.0,39.4568,39.47,39.4436,39.4502,67400.0
2011-07-08 13:40:00,59.82,59.84,59.79,59.8,39400.0,39.4568,39.47,39.437,39.4436,39400.0
2011-07-08 13:45:00,59.8,59.8,59.72,59.72,108400.0,39.4436,39.4436,39.3909,39.3909,108400.0
2011-07-08 13:50:00,59.71,59.73,59.68,59.72,64400.0,39.3843,39.3975,39.3645,39.3909,64400.0
2011-07-08 13:55:00,59.72,59.73,59.68,59.69,50100.0,39.3909,39.3975,39.3645,39.3711,50100.0
2011-07-08 14:00:00,59.69,59.73,59.68,59.68,82700.0,39.3711,39.3975,39.3645,39.3645,82700.0
2011-07-08 14:05:00,59.69,59.75,59.69,59.74,68800.0,39.3711,39.4106,39.3711,39.404,68800.0
2011-07-08 14:10:00,59.74,59.75,59.7,59.72,214200.0,39.404,39.4106,39.3777,39.3909,214200.0
2011-07-08 14:15:00,59.72,59.72,59.63,59.66,132100.0,39.3909,39.3909,39.3315,39.3513,132100.0
2011-07-08 14:20:00,59.66,59.67,59.62,59.66,133300.0,39.3513,39.3579,39.3249,39.3513,133300.0
2011-07-08 14:25:00,59.66,59.69,59.65,59.68,124400.0,39.3513,39.3711,39.3447,39.3645,124400.0
2011-07-08 14:30:00,59.69,59.75,59.69,59.71,161800.0,39.3711,39.4106,39.3711,39.3843,161800.0
2011-07-08 14:35:00,59.71,59.72,59.67,59.69,43300.0,39.3843,39.3909,39.3579,39.3711,43300.0
2011-07-08 14:40:00,59.69,59.72,59.66,59.66,58200.0,39.3711,39.3909,39.3513,39.3513,58200.0
2011-07-08 14:45:00,59.67,59.71,59.66,59.68,86500.0,39.3579,39.3843,39.3513,39.3645,86500.0
2011-07-08 14:50:00,59.67,59.69,59.65,59.68,240800.0,39.3579,39.3711,39.3447,39.3645,240800.0
2011-07-08 14:55:00,59.67,59.7,59.67,59.7,43500.0,39.3579,39.3777,39.3579,39.3777,43500.0
2011-07-08 15:00:00,59.7,59.77,59.7,59.76,223700.0,39.3777,39.4238,39.3777,39.4172,223700.0
2011-07-08 15:05:00,59.76,59.79,59.75,59.75,72600.0,39.4172,39.437,39.4106,39.4106,72600.0
2011-07-08 15:10:00,59.76,59.77,59.72,59.75,46200.0,39.4172,39.4238,39.3909,39.4106,46200.0
2011-07-08 15:15:00,59.75,59.76,59.66,59.67,156100.0,39.4106,39.4172,39.3513,39.3579,156100.0
2011-07-08 15:20:00,59.66,59.69,59.65,59.66,289800.0,39.3513,39.3711,39.3447,39.3513,289800.0
2011-07-08 15:25:00,59.66,59.72,59.66,59.7,123200.0,39.3513,39.3909,39.3513,39.3777,123200.0
2011-07-08 15:30:00,59.69,59.75,59.68,59.75,197600.0,39.3711,39.4106,39.3645,39.4106,197600.0
2011-07-08 15:35:00,59.75,59.81,59.74,59.78,233900.0,39.4106,39.4502,39.404,39.4304,233900.0
2011-07-08 15:40:00,59.78,59.81,59.76,59.76,463200.0,39.4304,39.4502,39.4172,39.4172,463200.0
2011-07-08 15:45:00,59.77,59.8,59.77,59.79,358000.0,39.4238,39.4436,39.4238,39.437,358000.0
2011-07-08 15:50:00,59.79,59.81,59.77,59.81,475800.0,39.437,39.4502,39.4238,39.4502,475800.0
2011-07-08 15:55:00,59.8,59.83,59.78,59.82,1791400.0,39.4436,39.4634,39.4304,39.4568,1791400.0
2011-07-11 09:30:00,58.47,58.57,58.41,58.55,653900.0,38.5664,38.6323,38.5268,38.6191,653900.0
2011-07-11 09:35:00,58.55,58.58,58.5,58.56,872700.0,38.6191,38.6389,38.5862,38.6257,872700.0
2011-07-11 09:40:00,58.56,58.58,58.45,58.47,430700.0,38.6257,38.6389,38.5532,38.5664,430700.0
2011-07-11 09:45:00,58.48,58.53,58.43,58.52,446800.0,38.573,38.6059,38.54,38.5993,446800.0
2011-07-11 09:50:00,58.51,58.62,58.48,58.61,359800.0,38.5927,38.6653,38.573,38.6587,359800.0
2011-07-11 09:55:00,58.61,58.66,58.56,58.56,512000.0,38.6587,38.6917,38.6257,38.6257,512000.0
2011-07-11 10:00:00,58.56,58.59,58.44,58.46,527500.0,38.6257,38.6455,38.5466,38.5598,527500.0
2011-07-11 10:05:00,58.45,58.48,58.32,58.34,568300.0,38.5532,38.573,38.4674,38.4806,568300.0
2011-07-11 10:10:00,58.34,58.36,58.27,58.36,396300.0,38.4806,38.4938,38.4344,38.4938,396300.0
2011-07-11 10:15:00,58.35,58.37,58.22,58.25,289200.0,38.4872,38.5004,38.4015,38.4213,289200.0
2011-07-11 10:20:00,58.25,58.31,58.22,58.3,230400.0,38.4213,38.4608,38.4015,38.4542,230400.0
2011-07-11 10:25:00,58.3,58.31,58.22,58.26,216000.0,38.4542,38.4608,38.4015,38.4279,216000.0
2011-07-11 10:30:00,58.25,58.3,58.18,58.18,261400.0,38.4213,38.4542,38.3751,38.3751,261400.0
2011-07-11 10:35:00,58.18,58.18,58.11,58.14,159800.0,38.3751,38.3751,38.3289,38.3487,159800.0
2011-07-11 10:40:00,58.14,58.2,58.12,58.18,206900.0,38.3487,38.3883,38.3355,38.3751,206900.0
2011-07-11 10:45:00,58.18,58.22,58.14,58.2,324900.0,38.3751,38.4015,38.3487,38.3883,324900.0
2011-07-11 10:50:00,58.2,58.23,58.15,58.18,279300.0,38.3883,38.4081,38.3553,38.3751,279300.0
2011-07-11 10:55:00,58.17,58.18,58.02,58.03,412800.0,38.3685,38.3751,38.2695,38.2761,412800.0
2011-07-11 11:00:00,58.03,58.03,57.97,57.99,476600.0,38.2761,38.2761,38.2366,38.2498,476600.0
2011-07-11 11:05:00,57.99,58.16,57.99,58.16,250300.0,38.2498,38.3619,38.2498,38.3619,250300.0
2011-07-11 11:10:00,58.16,58.2,58.14,58.18,168300.0,38.3619,38.3883,38.3487,38.3751,168300.0
2011-07-11 11:15:00,58.18,58.26,58.17,58.25,149200.0,38.3751,38.4279,38.3685,38.4213,149200.0
2011-07-11 11:20:00,58.24,58.33,58.22,58.22,316000.0,38.4147,38.474,38.4015,38.4015,316000.0
2011-07-11 11:25:00,58.22,58.3,58.21,58.28,287100.0,38.4015,38.4542,38.3949,38.441,287100.0
2011-07-11 11:30:00,58.28,58.32,58.25,58.29,247200.0,38.441,38.4674,38.4213,38.4476,247200.0
2011-07-11 11:35:00,58.3,58.31,58.22,58.24,172000.0,38.4542,38.4608,38.4015,38.4147,172000.0
2011-07-11 11:40:00,58.24,58.26,58.2,58.22,167400.0,38.4147,38.4279,38.3883,38.4015,167400.0
2011-07-11 11:45:00,58.23,58.27,58.21,58.25,174400.0,38.4081,38.4344,38.3949,38.4213,174400.0
2011-07-11 11:50:00,58.25,58.29,58.24,58.25,655900.0,38.4213,38.4476,38.4147,38.4213,655900.0
2011-07-11 11:55:00,58.26,58.27,58.22,58.23,230900.0,38.4279,38.4344,38.4015,38.4081,230900.0
2011-07-11 12:00:00,58.23,58.23,58.17,58.19,138400.0,38.4081,38.4081,38.3685,38.3817,138400.0
2011-07-11 12:05:00,58.19,58.2,58.18,58.2,418300.0,38.3817,38.3883,38.3751,38.3883,418300.0
2011-07-11 12:10:00,58.19,58.2,58.16,58.17,164000.0,38.3817,38.3883,38.3619,38.3685,164000.0
2011-07-11 12:15:00,58.17,58.3,58.15,58.28,105600.0,38.3685,38.4542,38.3553,38.441,105600.0
2011-07-11 12:20:00,58.27,58.29,58.23,58.23,77500.0,38.4344,38.4476,38.4081,38.4081,77500.0
2011-07-11 12:25:00,58.24,58.27,58.23,58.26,47100.0,38.4147,38.4344,38.4081,38.4279,47100.0
2011-07-11 12:30:00,58.26,58.28,58.24,58.25,278300.0,38.4279,38.441,38.4147,38.4213,278300.0
2011-07-11 12:35:00,58.25,58.26,58.16,58.22,414200.0,38.4213,38.4279,38.3619,38.4015,414200.0
2011-07-11 12:40:00,58.22,58.25,58.22,58.23,68800.0,38.4015,38.4213,38.4015,38.4081,68800.0
2011-07-11 12:45:00,58.23,58.23,58.13,58.14,245000.0,38.4081,38.4081,38.3421,38.3487,245000.0
2011-07-11 12:50:00,58.13,58.15,58.11,58.13,138300.0,38.3421,38.3553,38.3289,38.3421,138300.0
2011-07-11 12:55:00,58.14,58.15,58.11,58.13,60400.0,38.3487,38.3553,38.3289,38.3421,60400.0
2011-07-11 13:00:00,58.13,58.16,58.12,58.15,73800.0,38.3421,38.3619,38.3355,38.3553,73800.0
2011-07-11 13:05:00,58.16,58.16,58.13,58.14,120700.0,38.3619,38.3619,38.3421,38.3487,120700.0
2011-07-11 13:10:00,58.14,58.14,58.1,58.11,83500.0,38.3487,38.3487,38.3223,38.3289,83500.0
2011-07-11 13:15:00,58.11,58.11,58.0,58.0,163100.0,38.3289,38.3289,38.2564,38.2564,163100.0
2011-07-11 13:20:00,58.0,58.06,58.0,58.04,355400.0,38.2564,38.2959,38.2564,38.2827,355400.0
2011-07-11 13:25:00,58.04,58.05,58.02,58.04,361700.0,38.2827,38.2893,38.2695,38.2827,361700.0
2011-07-11 13:30:00,58.04,58.07,58.03,58.05,165200.0,38.2827,38.3025,38.2761,38.2893,165200.0
2011-07-11 13:35:00,58.06,58.06,58.01,58.03,392500.0,38.2959,38.2959,38.263,38.2761,392500.0
2011-07-11 13:40:00,58.04,58.05,57.98,58.01,415600.0,38.2827,38.2893,38.2432,38.263,415600.0
2011-07-11 13:45:00,58.01,58.05,58.0,58.05,180800.0,38.263,38.2893,38.2564,38.2893,180800.0
2011-07-11 13:50:00,58.05,58.07,58.04,58.05,185200.0,38.2893,38.3025,38.2827,38.2893,185200.0
2011-07-11 13:55:00,58.05,58.1,58.05,58.09,117600.0,38.2893,38.3223,38.2893,38.3157,117600.0
2011-07-11 14:00:00,58.09,58.13,58.08,58.1,470400.0,38.3157,38.3421,38.3091,38.3223,470400.0
2011-07-11 14:05:00,58.1,58.11,58.08,58.11,208700.0,38.3223,38.3289,38.3091,38.3289,208700.0
2011-07-11 14:10:00,58.11,58.11,58.08,58.08,100200.0,38.3289,38.3289,38.3091,38.3091,100200.0
2011-07-11 14:15:00,58.07,58.08,58.02,58.02,87500.0,38.3025,38.3091,38.2695,38.2695,87500.0
2011-07-11 14:20:00,58.03,58.09,58.02,58.05,205200.0,38.2761,38.3157,38.2695,38.2893,205200.0
2011-07-11 14:25:00,58.05,58.07,58.01,58.02,111500.0,38.2893,38.3025,38.263,38.2695,111500.0
2011-07-11 14:30:00,58.01,58.01,57.93,57.95,260500.0,38.263,38.263,38.2102,38.2234,260500.0
2011-07-11 14:35:00,57.96,58.04,57.95,58.04,57900.0,38.23,38.2827,38.2234,38.2827,57900.0
2011-07-11 14:40:00,58.04,58.05,57.99,58.05,295900.0,38.2827,38.2893,38.2498,38.2893,295900.0
2011-07-11 14:45:00,58.05,58.05,58.0,58.0,99200.0,38.2893,38.2893,38.2564,38.2564,99200.0
2011-07-11 14:50:00,57.99,58.03,57.96,58.02,324600.0,38.2498,38.2761,38.23,38.2695,324600.0
2011-07-11 14:55:00,58.01,58.02,57.99,58.02,76300.0,38.263,38.2695,38.2498,38.2695,76300.0
2011-07-11 15:00:00,58.02,58.06,58.01,58.02,122200.0,38.2695,38.2959,38.263,38.2695,122200.0
2011-07-11 15:05:00,58.01,58.01,57.95,57.95,107500.0,38.263,38.263,38.2234,38.2234,107500.0
2011-07-11 15:10:00,57.96,58.0,57.94,57.97,132300.0,38.23,38.2564,38.2168,38.2366,132300.0
2011-07-11 15:15:00,57.97,58.0,57.95,57.95,121400.0,38.2366,38.2564,38.2234,38.2234,121400.0
2011-07-11 15:20:00,57.96,58.01,57.95,57.97,184000.0,38.23,38.263,38.2234,38.2366,184000.0
2011-07-11 15:25:00,57.97,58.05,57.94,58.04,183300.0,38.2366,38.2893,38.2168,38.2827,183300.0
2011-07-11 15:30:00,58.05,58.09,58.04,58.05,214800.0,38.2893,38.3157,38.2827,38.2893,214800.0
2011-07-11 15:35:00,58.05,58.06,57.98,58.0,227300.0,38.2893,38.2959,38.2432,38.2564,227300.0
2011-07-11 15:40:00,58.01,58.05,57.99,58.04,284800.0,38.263,38.2893,38.2498,38.2827,284800.0
2011-07-11 15:45:00,58.04,58.04,57.93,57.95,606200.0,38.2827,38.2827,38.2102,38.2234,606200.0
2011-07-11 15:50:00,57.95,57.96,57.91,57.94,651700.0,38.2234,38.23,38.197,38.2168,651700.0
2011-07-11 15:55:00,57.94,58.04,57.94,58.04,2217000.0,38.2168,38.2827,38.2168,38.2827,2217000.0
2011-07-12 09:30:00,57.71,57.8,57.65,57.76,759800.0,38.0651,38.1244,38.0255,38.0981,759800.0
2011-07-12 09:35:00,57.77,57.83,57.67,57.8,527600.0,38.1047,38.1442,38.0387,38.1244,527600.0
2011-07-12 09:40:00,57.8,57.91,57.78,57.86,469000.0,38.1244,38.197,38.1112,38.164,469000.0
2011-07-12 09:45:00,57.87,57.88,57.71,57.75,448800.0,38.1706,38.1772,38.0651,38.0915,448800.0
2011-07-12 09:50:00,57.74,57.83,57.69,57.7,315200.0,38.0849,38.1442,38.0519,38.0585,315200.0
2011-07-12 09:55:00,57.69,57.92,57.68,57.91,554400.0,38.0519,38.2036,38.0453,38.197,554400.0
2011-07-12 10:00:00,57.91,58.01,57.88,57.98,482500.0,38.197,38.263,38.1772,38.2432,482500.0
2011-07-12 10:05:00,57.99,58.0,57.9,57.94,571500.0,38.2498,38.2564,38.1904,38.2168,571500.0
2011-07-12 10:10:00,57.93,57.93,57.84,57.84,236800.0,38.2102,38.2102,38.1508,38.1508,236800.0
2011-07-12 10:15:00,57.84,57.97,57.84,57.95,170200.0,38.1508,38.2366,38.1508,38.2234,170200.0
2011-07-12 10:20:00,57.95,58.01,57.9,57.9,588700.0,38.2234,38.263,38.1904,38.1904,588700.0
2011-07-12 10:25:00,57.89,57.94,57.85,57.94,222500.0,38.1838,38.2168,38.1574,38.2168,222500.0
2011-07-12 10:30:00,57.94,57.98,57.87,57.98,218700.0,38.2168,38.2432,38.1706,38.2432,218700.0
2011-07-12 10:35:00,57.98,57.98,57.92,57.94,162000.0,38.2432,38.2432,38.2036,38.2168,162000.0
2011-07-12 10:40:00,57.93,57.97,57.86,57.89,142200.0,38.2102,38.2366,38.164,38.1838,142200.0
2011-07-12 10:45:00,57.89,57.95,57.8,57.84,224000.0,38.1838,38.2234,38.1244,38.1508,224000.0
2011-07-12 10:50:00,57.83,57.84,57.74,57.79,330800.0,38.1442,38.1508,38.0849,38.1178,330800.0
2011-07-12 10:55:00,57.8,57.87,57.77,57.86,171900.0,38.1244,38.1706,38.1047,38.164,171900.0
2011-07-12 11:00:00,57.87,57.98,57.84,57.94,163500.0,38.1706,38.2432,38.1508,38.2168,163500.0
2011-07-12 11:05:00,57.94,57.96,57.87,57.91,209400.0,38.2168,38.23,38.1706,38.197,209400.0
2011-07-12 11:10:00,57.91,57.95,57.88,57.89,183800.0,38.197,38.2234,38.1772,38.1838,183800.0
2011-07-12 11:15:00,57.88,57.88,57.81,57.88,141800.0,38.1772,38.1772,38.131,38.1772,141800.0
2011-07-12 11:20:00,57.88,58.02,57.86,58.02,173400.0,38.1772,38.2695,38.164,38.2695,173400.0
2011-07-12 11:25:00,58.02,58.02,57.98,57.98,211300.0,38.2695,38.2695,38.2432,38.2432,211300.0
2011-07-12 11:30:00,57.98,58.0,57.94,57.96,210800.0,38.2432,38.2564,38.2168,38.23,210800.0
2011-07-12 11:35:00,57.95,57.98,57.92,57.92,206400.0,38.2234,38.2432,38.2036,38.2036,206400.0
2011-07-12 11:40:00,57.93,58.06,57.91,58.06,162100.0,38.2102,38.2959,38.197,38.2959,162100.0
2011-07-12 11:45:00,58.06,58.09,58.0,58.03,170800.0,38.2959,38.3157,38.2564,38.2761,170800.0
2011-07-12 11:50:00,58.02,58.05,58.0,58.01,73400.0,38.2695,38.2893,38.2564,38.263,73400.0
2011-07-12 11:55:00,58.0,58.05,58.0,58.05,114600.0,38.2564,38.2893,38.2564,38.2893,114600.0
2011-07-12 12:00:00,58.05,58.09,57.99,58.02,241500.0,38.2893,38.3157,38.2498,38.2695,241500.0
2011-07-12 12:05:00,58.02,58.1,58.01,58.08,164100.0,38.2695,38.3223,38.263,38.3091,164100.0
2011-07-12 12:10:00,58.08,58.08,58.01,58.02,100200.0,38.3091,38.3091,38.263,38.2695,100200.0
2011-07-12 12:15:00,58.02,58.03,57.96,58.02,75300.0,38.2695,38.2761,38.23,38.2695,75300.0
2011-07-12 12:20:00,58.01,58.03,58.0,58.0,127400.0,38.263,38.2761,38.2564,38.2564,127400.0
2011-07-12 12:25:00,58.0,58.0,57.94,57.94,34700.0,38.2564,38.2564,38.2168,38.2168,34700.0
2011-07-12 12:30:00,57.94,57.96,57.94,57.96,59700.0,38.2168,38.23,38.2168,38.23,59700.0
2011-07-12 12:35:00,57.95,57.95,57.9,57.91,93700.0,38.2234,38.2234,38.1904,38.197,93700.0
2011-07-12 12:40:00,57.91,57.96,57.9,57.95,150200.0,38.197,38.23,38.1904,38.2234,150200.0
2011-07-12 12:45:00,57.95,57.98,57.92,57.96,250000.0,38.2234,38.2432,38.2036,38.23,250000.0
2011-07-12 12:50:00,57.96,57.98,57.96,57.98,34800.0,38.23,38.2432,38.23,38.2432,34800.0
2011-07-12 12:55:00,57.98,58.02,57.97,58.01,69900.0,38.2432,38.2695,38.2366,38.263,69900.0
2011-07-12 13:00:00,58.01,58.01,57.98,58.0,56600.0,38.263,38.263,38.2432,38.2564,56600.0
2011-07-12 13:05:00,58.0,58.08,58.0,58.05,313500.0,38.2564,38.3091,38.2564,38.2893,313500.0
2011-07-12 13:10:00,58.05,58.06,58.01,58.01,303700.0,38.2893,38.2959,38.263,38.263,303700.0
2011-07-12 13:15:00,58.0,58.0,57.89,57.95,182800.0,38.2564,38.2564,38.1838,38.2234,182800.0
2011-07-12 13:20:00,57.95,58.0,57.94,57.99,84500.0,38.2234,38.2564,38.2168,38.2498,84500.0
2011-07-12 13:25:00,57.99,58.0,57.89,57.9,99600.0,38.2498,38.2564,38.1838,38.1904,99600.0
2011-07-12 13:30:00,57.9,57.9,57.85,57.9,194800.0,38.1904,38.1904,38.1574,38.1904,194800.0
2011-07-12 13:35:00,57.9,57.93,57.88,57.92,87800.0,38.1904,38.2102,38.1772,38.2036,87800.0
2011-07-12 13:40:00,57.93,57.94,57.91,57.92,52100.0,38.2102,38.2168,38.197,38.2036,52100.0
2011-07-12 13:45:00,57.92,57.95,57.91,57.92,119600.0,38.2036,38.2234,38.197,38.2036,119600.0
2011-07-12 13:50:00,57.92,57.94,57.9,57.91,115500.0,38.2036,38.2168,38.1904,38.197,115500.0
2011-07-12 13:55:00,57.91,57.92,57.9,57.9,66500.0,38.197,38.2036,38.1904,38.1904,66500.0
2011-07-12 14:00:00,57.9,58.01,57.87,57.98,183200.0,38.1904,38.263,38.1706,38.2432,183200.0
2011-07-12 14:05:00,57.98,58.06,57.95,58.04,104600.0,38.2432,38.2959,38.2234,38.2827,104600.0
2011-07-12 14:10:00,58.05,58.23,58.05,58.17,178200.0,38.2893,38.4081,38.2893,38.3685,178200.0
2011-07-12 14:15:00,58.18,58.29,58.18,58.26,142400.0,38.3751,38.4476,38.3751,38.4279,142400.0
2011-07-12 14:20:00,58.26,58.29,58.2,58.21,202000.0,38.4279,38.4476,38.3883,38.3949,202000.0
2011-07-12 14:25:00,58.21,58.21,58.15,58.16,175500.0,38.3949,38.3949,38.3553,38.3619,175500.0
2011-07-12 14:30:00,58.17,58.19,58.05,58.1,156500.0,38.3685,38.3817,38.2893,38.3223,156500.0
2011-07-12 14:35:00,58.1,58.11,58.02,58.04,136200.0,38.3223,38.3289,38.2695,38.2827,136200.0
2011-07-12 14:40:00,58.04,58.09,58.02,58.04,135200.0,38.2827,38.3157,38.2695,38.2827,135200.0
2011-07-12 14:45:00,58.03,58.11,58.03,58.11,83900.0,38.2761,38.3289,38.2761,38.3289,83900.0
2011-07-12 14:50:00,58.1,58.11,58.03,58.05,105900.0,38.3223,38.3289,38.2761,38.2893,105900.0
2011-07-12 14:55:00,58.05,58.05,58.0,58.0,136200.0,38.2893,38.2893,38.2564,38.2564,136200.0
2011-07-12 15:00:00,58.0,58.06,58.0,58.02,141400.0,38.2564,38.2959,38.2564,38.2695,141400.0
2011-07-12 15:05:00,58.01,58.07,57.97,58.0,126800.0,38.263,38.3025,38.2366,38.2564,126800.0
2011-07-12 15:10:00,58.0,58.02,57.9,57.9,103400.0,38.2564,38.2695,38.1904,38.1904,103400.0
2011-07-12 15:15:00,57.9,57.96,57.9,57.96,337600.0,38.1904,38.23,38.1904,38.23,337600.0
2011-07-12 15:20:00,57.96,57.99,57.86,57.9,187700.0,38.23,38.2498,38.164,38.1904,187700.0
2011-07-12 15:25:00,57.9,57.9,57.76,57.84,275300.0,38.1904,38.1904,38.0981,38.1508,275300.0
2011-07-12 15:30:00,57.84,57.86,57.79,57.8,211300.0,38.1508,38.164,38.1178,38.1244,211300.0
2011-07-12 15:35:00,57.8,57.84,57.76,57.84,201700.0,38.1244,38.1508,38.0981,38.1508,201700.0
2011-07-12 15:40:00,57.83,57.84,57.75,57.75,163700.0,38.1442,38.1508,38.0915,38.0915,163700.0
2011-07-12 15:45:00,57.74,57.75,57.57,57.57,372800.0,38.0849,38.0915,37.9727,37.9727,372800.0
2011-07-12 15:50:00,57.57,57.66,57.56,57.59,321800.0,37.9727,38.0321,37.9661,37.9859,321800.0
2011-07-12 15:55:00,57.6,57.65,57.58,57.62,774100.0,37.9925,38.0255,37.9793,38.0057,774100.0
2011-07-13 09:30:00,58.28,58.33,58.24,58.3,342700.0,38.441,38.474,38.4147,38.4542,342700.0
2011-07-13 09:35:00,58.31,58.38,58.29,58.3,450500.0,38.4608,38.507,38.4476,38.4542,450500.0
2011-07-13 09:40:00,58.3,58.36,58.28,58.31,363600.0,38.4542,38.4938,38.441,38.4608,363600.0
2011-07-13 09:45:00,58.31,58.4,58.31,58.35,259600.0,38.4608,38.5202,38.4608,38.4872,259600.0
2011-07-13 09:50:00,58.34,58.35,58.25,58.25,459200.0,38.4806,38.4872,38.4213,38.4213,459200.0
2011-07-13 09:55:00,58.25,58.27,58.15,58.17,734400.0,38.4213,38.4344,38.3553,38.3685,734400.0
2011-07-13 10:00:00,58.17,58.53,58.15,58.52,1155700.0,38.3685,38.6059,38.3553,38.5993,1155700.0
2011-07-13 10:05:00,58.53,58.72,58.52,58.55,882900.0,38.6059,38.7313,38.5993,38.6191,882900.0
2011-07-13 10:10:00,58.55,58.66,58.5,58.59,236000.0,38.6191,38.6917,38.5862,38.6455,236000.0
2011-07-13 10:15:00,58.59,58.74,58.59,58.7,206700.0,38.6455,38.7445,38.6455,38.7181,206700.0
2011-07-13 10:20:00,58.7,58.79,58.67,58.77,184900.0,38.7181,38.7774,38.6983,38.7642,184900.0
2011-07-13 10:25:00,58.78,58.79,58.69,58.7,136400.0,38.7708,38.7774,38.7115,38.7181,136400.0
2011-07-13 10:30:00,58.7,58.95,58.7,58.95,276300.0,38.7181,38.883,38.7181,38.883,276300.0
2011-07-13 10:35:00,58.94,59.0,58.91,58.92,214700.0,38.8764,38.9159,38.8566,38.8632,214700.0
2011-07-13 10:40:00,58.92,58.95,58.89,58.9,488200.0,38.8632,38.883,38.8434,38.85,488200.0
2011-07-13 10:45:00,58.89,58.96,58.86,58.9,334700.0,38.8434,38.8896,38.8236,38.85,334700.0
2011-07-13 10:50:00,58.9,58.96,58.89,58.94,151900.0,38.85,38.8896,38.8434,38.8764,151900.0
2011-07-13 10:55:00,58.94,58.99,58.93,58.96,201600.0,38.8764,38.9094,38.8698,38.8896,201600.0
2011-07-13 11:00:00,58.97,58.97,58.87,58.89,169600.0,38.8962,38.8962,38.8302,38.8434,169600.0
2011-07-13 11:05:00,58.87,58.95,58.87,58.92,392400.0,38.8302,38.883,38.8302,38.8632,392400.0
2011-07-13 11:10:00,58.93,59.03,58.93,59.01,176500.0,38.8698,38.9357,38.8698,38.9225,176500.0
2011-07-13 11:15:00,59.01,59.07,59.0,59.04,178400.0,38.9225,38.9621,38.9159,38.9423,178400.0
2011-07-13 11:20:00,59.05,59.08,59.04,59.06,92200.0,38.9489,38.9687,38.9423,38.9555,92200.0
2011-07-13 11:25:00,59.07,59.08,59.03,59.04,287400.0,38.9621,38.9687,38.9357,38.9423,287400.0
2011-07-13 11:30:00,59.04,59.04,58.94,58.99,179800.0,38.9423,38.9423,38.8764,38.9094,179800.0
2011-07-13 11:35:00,58.99,58.99,58.94,58.94,101200.0,38.9094,38.9094,38.8764,38.8764,101200.0
2011-07-13 11:40:00,58.94,59.0,58.92,58.96,165500.0,38.8764,38.9159,38.8632,38.8896,165500.0
2011-07-13 11:45:00,58.97,58.97,58.9,58.9,158600.0,38.8962,38.8962,38.85,38.85,158600.0
2011-07-13 11:50:00,58.91,58.93,58.88,58.9,82800.0,38.8566,38.8698,38.8368,38.85,82800.0
2011-07-13 11:55:00,58.9,58.94,58.88,58.88,106400.0,38.85,38.8764,38.8368,38.8368,106400.0
2011-07-13 12:00:00,58.89,58.93,58.83,58.87,612500.0,38.8434,38.8698,38.8038,38.8302,612500.0
2011-07-13 12:05:00,58.86,58.9,58.83,58.89,64100.0,38.8236,38.85,38.8038,38.8434,64100.0
2011-07-13 12:10:00,58.9,58.98,58.89,58.97,194300.0,38.85,38.9028,38.8434,38.8962,194300.0
2011-07-13 12:15:00,58.97,59.02,58.95,59.02,109800.0,38.8962,38.9291,38.883,38.9291,109800.0
2011-07-13 12:20:00,59.01,59.04,59.0,59.02,52000.0,38.9225,38.9423,38.9159,38.9291,52000.0
2011-07-13 12:25:00,59.02,59.04,59.0,59.03,42400.0,38.9291,38.9423,38.9159,38.9357,42400.0
2011-07-13 12:30:00,59.03,59.04,58.98,58.99,77500.0,38.9357,38.9423,38.9028,38.9094,77500.0
2011-07-13 12:35:00,58.98,59.0,58.97,58.97,150100.0,38.9028,38.9159,38.8962,38.8962,150100.0
2011-07-13 12:40:00,58.97,59.01,58.94,58.95,91600.0,38.8962,38.9225,38.8764,38.883,91600.0
2011-07-13 12:45:00,58.95,58.98,58.89,58.96,280600.0,38.883,38.9028,38.8434,38.8896,280600.0
2011-07-13 12:50:00,58.96,58.97,58.93,58.96,60500.0,38.8896,38.8962,38.8698,38.8896,60500.0
2011-07-13 12:55:00,58.96,58.96,58.92,58.92,28400.0,38.8896,38.8896,38.8632,38.8632,28400.0
2011-07-13 13:00:00,58.92,58.95,58.87,58.89,814000.0,38.8632,38.883,38.8302,38.8434,814000.0
2011-07-13 13:05:00,58.9,58.91,58.87,58.9,173100.0,38.85,38.8566,38.8302,38.85,173100.0
2011-07-13 13:10:00,58.9,58.91,58.87,58.89,63000.0,38.85,38.8566,38.8302,38.8434,63000.0
2011-07-13 13:15:00,58.88,58.89,58.84,58.87,222700.0,38.8368,38.8434,38.8104,38.8302,222700.0
2011-07-13 13:20:00,58.87,58.89,58.84,58.89,68100.0,38.8302,38.8434,38.8104,38.8434,68100.0
2011-07-13 13:25:00,58.88,58.89,58.84,58.88,83300.0,38.8368,38.8434,38.8104,38.8368,83300.0
2011-07-13 13:30:00,58.88,58.93,58.87,58.9,252500.0,38.8368,38.8698,38.8302,38.85,252500.0
2011-07-13 13:35:00,58.89,58.96,58.89,58.94,204500.0,38.8434,38.8896,38.8434,38.8764,204500.0
2011-07-13 13:40:00,58.95,58.95,58.91,58.93,52600.0,38.883,38.883,38.8566,38.8698,52600.0
2011-07-13 13:45:00,58.92,58.93,58.88,58.88,130500.0,38.8632,38.8698,38.8368,38.8368,130500.0
2011-07-13 13:50:00,58.88,58.89,58.79,58.82,69700.0,38.8368,38.8434,38.7774,38.7972,69700.0
2011-07-13 13:55:00,58.82,58.84,58.8,58.82,177200.0,38.7972,38.8104,38.784,38.7972,177200.0
2011-07-13 14:00:00,58.82,58.85,58.75,58.85,307400.0,38.7972,38.817,38.7511,38.817,307400.0
2011-07-13 14:05:00,58.85,58.87,58.82,58.83,122700.0,38.817,38.8302,38.7972,38.8038,122700.0
2011-07-13 14:10:00,58.84,58.84,58.74,58.76,226900.0,38.8104,38.8104,38.7445,38.7576,226900.0
2011-07-13 14:15:00,58.76,58.8,58.75,58.77,149900.0,38.7576,38.784,38.7511,38.7642,149900.0
2011-07-13 14:20:00,58.77,58.77,58.67,58.68,135300.0,38.7642,38.7642,38.6983,38.7049,135300.0
2011-07-13 14:25:00,58.68,58.69,58.64,58.67,133000.0,38.7049,38.7115,38.6785,38.6983,133000.0
2011-07-13 14:30:00,58.68,58.73,58.67,58.7,109100.0,38.7049,38.7379,38.6983,38.7181,109100.0
2011-07-13 14:35:00,58.7,58.73,58.67,58.71,74500.0,38.7181,38.7379,38.6983,38.7247,74500.0
2011-07-13 14:40:00,58.71,58.71,58.64,58.66,110800.0,38.7247,38.7247,38.6785,38.6917,110800.0
2011-07-13 14:45:00,58.65,58.7,58.64,58.7,175300.0,38.6851,38.7181,38.6785,38.7181,175300.0
2011-07-13 14:50:00,58.69,58.79,58.69,58.79,126600.0,38.7115,38.7774,38.7115,38.7774,126600.0
2011-07-13 14:55:00,58.79,58.79,58.7,58.7,49300.0,38.7774,38.7774,38.7181,38.7181,49300.0
2011-07-13 15:00:00,58.71,58.8,58.68,58.71,169200.0,38.7247,38.784,38.7049,38.7247,169200.0
2011-07-13 15:05:00,58.71,58.73,58.63,58.66,159100.0,38.7247,38.7379,38.6719,38.6917,159100.0
2011-07-13 15:10:00,58.66,58.68,58.54,58.56,229500.0,38.6917,38.7049,38.6125,38.6257,229500.0
2011-07-13 15:15:00,58.56,58.63,58.52,58.53,107600.0,38.6257,38.6719,38.5993,38.6059,107600.0
2011-07-13 15:20:00,58.53,58.56,58.47,58.55,184100.0,38.6059,38.6257,38.5664,38.6191,184100.0
2011-07-13 15:25:00,58.55,58.61,58.53,58.6,60000.0,38.6191,38.6587,38.6059,38.6521,60000.0
2011-07-13 15:30:00,58.6,58.6,58.52,58.55,164400.0,38.6521,38.6521,38.5993,38.6191,164400.0
2011-07-13 15:35:00,58.55,58.58,58.49,58.49,154600.0,38.6191,38.6389,38.5796,38.5796,154600.0
2011-07-13 15:40:00,58.49,58.49,58.39,58.48,609200.0,38.5796,38.5796,38.5136,38.573,609200.0
2011-07-13 15:45:00,58.48,58.53,58.45,58.5,263300.0,38.573,38.6059,38.5532,38.5862,263300.0
2011-07-13 15:50:00,58.51,58.58,58.48,58.55,618500.0,38.5927,38.6389,38.573,38.6191,618500.0
2011-07-13 15:55:00,58.55,58.58,58.49,58.49,1783800.0,38.6191,38.6389,38.5796,38.5796,1783800.0
2011-07-14 09:30:00,58.81,58.82,58.64,58.68,1292200.0,38.7906,38.7972,38.6785,38.7049,1292200.0
2011-07-14 09:35:00,58.68,58.7,58.59,58.68,376100.0,38.7049,38.7181,38.6455,38.7049,376100.0
2011-07-14 09:40:00,58.67,58.78,58.66,58.73,358600.0,38.6983,38.7708,38.6917,38.7379,358600.0
2011-07-14 09:45:00,58.72,58.79,58.69,58.77,420500.0,38.7313,38.7774,38.7115,38.7642,420500.0
2011-07-14 09:50:00,58.78,58.88,58.77,58.87,335700.0,38.7708,38.8368,38.7642,38.8302,335700.0
2011-07-14 09:55:00,58.88,58.92,58.85,58.86,205300.0,38.8368,38.8632,38.817,38.8236,205300.0
2011-07-14 10:00:00,58.86,58.91,58.81,58.82,290400.0,38.8236,38.8566,38.7906,38.7972,290400.0
2011-07-14 10:05:00,58.82,58.91,58.82,58.89,331100.0,38.7972,38.8566,38.7972,38.8434,331100.0
2011-07-14 10:10:00,58.88,58.89,58.72,58.76,268900.0,38.8368,38.8434,38.7313,38.7576,268900.0
2011-07-14 10:15:00,58.75,58.84,58.75,58.83,297600.0,38.7511,38.8104,38.7511,38.8038,297600.0
2011-07-14 10:20:00,58.83,58.85,58.79,58.81,445200.0,38.8038,38.817,38.7774,38.7906,445200.0
2011-07-14 10:25:00,58.8,58.9,58.79,58.84,246500.0,38.784,38.85,38.7774,38.8104,246500.0
2011-07-14 10:30:00,58.84,58.86,58.64,58.66,378900.0,38.8104,38.8236,38.6785,38.6917,378900.0
2011-07-14 10:35:00,58.65,58.7,58.6,58.62,181900.0,38.6851,38.7181,38.6521,38.6653,181900.0
2011-07-14 10:40:00,58.62,58.66,58.51,58.51,783900.0,38.6653,38.6917,38.5927,38.5927,783900.0
2011-07-14 10:45:00,58.5,58.51,58.45,58.48,285700.0,38.5862,38.5927,38.5532,38.573,285700.0
2011-07-14 10:50:00,58.47,58.48,58.35,58.38,369300.0,38.5664,38.573,38.4872,38.507,369300.0
2011-07-14 10:55:00,58.37,58.39,58.25,58.32,857400.0,38.5004,38.5136,38.4213,38.4674,857400.0
2011-07-14 11:00:00,58.31,58.4,58.3,58.4,335400.0,38.4608,38.5202,38.4542,38.5202,335400.0
2011-07-14 11:05:00,58.4,58.44,58.36,58.43,196200.0,38.5202,38.5466,38.4938,38.54,196200.0
2011-07-14 11:10:00,58.44,58.44,58.35,58.35,210200.0,38.5466,38.5466,38.4872,38.4872,210200.0
2011-07-14 11:15:00,58.35,58.43,58.33,58.41,330000.0,38.4872,38.54,38.474,38.5268,330000.0
2011-07-14 11:20:00,58.4,58.41,58.34,58.36,91200.0,38.5202,38.5268,38.4806,38.4938,91200.0
2011-07-14 11:25:00,58.36,58.42,58.35,58.4,281400.0,38.4938,38.5334,38.4872,38.5202,281400.0
2011-07-14 11:30:00,58.4,58.41,58.34,58.35,229300.0,38.5202,38.5268,38.4806,38.4872,229300.0
2011-07-14 11:35:00,58.35,58.36,58.24,58.25,580900.0,38.4872,38.4938,38.4147,38.4213,580900.0
2011-07-14 11:40:00,58.25,58.32,58.24,58.3,143100.0,38.4213,38.4674,38.4147,38.4542,143100.0
2011-07-14 11:45:00,58.3,58.37,58.29,58.34,164800.0,38.4542,38.5004,38.4476,38.4806,164800.0
2011-07-14 11:50:00,58.33,58.34,58.29,58.29,71000.0,38.474,38.4806,38.4476,38.4476,71000.0
2011-07-14 11:55:00,58.29,58.35,58.27,58.34,129700.0,38.4476,38.4872,38.4344,38.4806,129700.0
2011-07-14 12:00:00,58.34,58.34,58.24,58.25,120300.0,38.4806,38.4806,38.4147,38.4213,120300.0
2011-07-14 12:05:00,58.26,58.3,58.22,58.24,93100.0,38.4279,38.4542,38.4015,38.4147,93100.0
2011-07-14 12:10:00,58.24,58.26,58.2,58.26,100700.0,38.4147,38.4279,38.3883,38.4279,100700.0
2011-07-14 12:15:00,58.26,58.26,58.13,58.13,256900.0,38.4279,38.4279,38.3421,38.3421,256900.0
2011-07-14 12:20:00,58.13,58.14,58.08,58.09,318500.0,38.3421,38.3487,38.3091,38.3157,318500.0
2011-07-14 12:25:00,58.09,58.17,58.07,58.17,89600.0,38.3157,38.3685,38.3025,38.3685,89600.0
2011-07-14 12:30:00,58.17,58.2,58.15,58.18,114900.0,38.3685,38.3883,38.3553,38.3751,114900.0
2011-07-14 12:35:00,58.17,58.21,58.17,58.2,81900.0,38.3685,38.3949,38.3685,38.3883,81900.0
2011-07-14 12:40:00,58.2,58.25,58.2,58.23,112600.0,38.3883,38.4213,38.3883,38.4081,112600.0
2011-07-14 12:45:00,58.23,58.24,58.17,58.19,62500.0,38.4081,38.4147,38.3685,38.3817,62500.0
2011-07-14 12:50:00,58.19,58.2,58.07,58.07,171800.0,38.3817,38.3883,38.3025,38.3025,171800.0
2011-07-14 12:55:00,58.07,58.08,58.03,58.05,153300.0,38.3025,38.3091,38.2761,38.2893,153300.0
2011-07-14 13:00:00,58.05,58.08,58.0,58.01,223800.0,38.2893,38.3091,38.2564,38.263,223800.0
2011-07-14 13:05:00,58.01,58.11,58.01,58.1,185600.0,38.263,38.3289,38.263,38.3223,185600.0
2011-07-14 13:10:00,58.1,58.11,58.0,58.0,109900.0,38.3223,38.3289,38.2564,38.2564,109900.0
2011-07-14 13:15:00,58.0,58.03,57.94,57.97,126500.0,38.2564,38.2761,38.2168,38.2366,126500.0
2011-07-14 13:20:00,57.96,58.27,57.9,57.99,131800.0,38.23,38.4344,38.1904,38.2498,131800.0
2011-07-14 13:25:00,57.98,58.1,57.94,58.1,220000.0,38.2432,38.3223,38.2168,38.3223,220000.0
2011-07-14 13:30:00,58.11,58.37,58.08,58.26,490000.0,38.3289,38.5004,38.3091,38.4279,490000.0
2011-07-14 13:35:00,58.26,58.28,58.15,58.16,169800.0,38.4279,38.441,38.3553,38.3619,169800.0
2011-07-14 13:40:00,58.17,58.27,58.16,58.2,149000.0,38.3685,38.4344,38.3619,38.3883,149000.0
2011-07-14 13:45:00,58.22,58.22,58.13,58.2,115800.0,38.4015,38.4015,38.3421,38.3883,115800.0
2011-07-14 13:50:00,58.19,58.21,58.12,58.16,138000.0,38.3817,38.3949,38.3355,38.3619,138000.0
2011-07-14 13:55:00,58.17,58.29,58.16,58.29,125900.0,38.3685,38.4476,38.3619,38.4476,125900.0
2011-07-14 14:00:00,58.29,58.33,58.24,58.26,87700.0,38.4476,38.474,38.4147,38.4279,87700.0
2011-07-14 14:05:00,58.26,58.27,58.22,58.27,128700.0,38.4279,38.4344,38.4015,38.4344,128700.0
2011-07-14 14:10:00,58.27,58.39,58.26,58.34,229800.0,38.4344,38.5136,38.4279,38.4806,229800.0
2011-07-14 14:15:00,58.33,58.37,58.26,58.26,113300.0,38.474,38.5004,38.4279,38.4279,113300.0
2011-07-14 14:20:00,58.27,58.31,58.23,58.25,87200.0,38.4344,38.4608,38.4081,38.4213,87200.0
2011-07-14 14:25:00,58.24,58.25,58.16,58.21,129900.0,38.4147,38.4213,38.3619,38.3949,129900.0
2011-07-14 14:30:00,58.22,58.23,58.18,58.18,121800.0,38.4015,38.4081,38.3751,38.3751,121800.0
2011-07-14 14:35:00,58.19,58.19,58.05,58.05,329300.0,38.3817,38.3817,38.2893,38.2893,329300.0
2011-07-14 14:40:00,58.06,58.09,58.05,58.09,764900.0,38.2959,38.3157,38.2893,38.3157,764900.0
2011-07-14 14:45:00,58.08,58.08,57.97,57.98,932400.0,38.3091,38.3091,38.2366,38.2432,932400.0
2011-07-14 14:50:00,57.98,58.02,57.96,57.97,337400.0,38.2432,38.2695,38.23,38.2366,337400.0
2011-07-14 14:55:00,57.96,58.04,57.94,58.02,239800.0,38.23,38.2827,38.2168,38.2695,239800.0
2011-07-14 15:00:00,58.03,58.04,58.0,58.02,344700.0,38.2761,38.2827,38.2564,38.2695,344700.0
2011-07-14 15:05:00,58.02,58.02,57.85,57.87,224600.0,38.2695,38.2695,38.1574,38.1706,224600.0
2011-07-14 15:10:00,57.88,57.96,57.85,57.95,146900.0,38.1772,38.23,38.1574,38.2234,146900.0
2011-07-14 15:15:00,57.96,58.01,57.92,58.01,369700.0,38.23,38.263,38.2036,38.263,369700.0
2011-07-14 15:20:00,58.01,58.09,58.0,58.02,222700.0,38.263,38.3157,38.2564,38.2695,222700.0
2011-07-14 15:25:00,58.02,58.03,57.95,57.98,141500.0,38.2695,38.2761,38.2234,38.2432,141500.0
2011-07-14 15:30:00,57.98,58.03,57.97,58.0,250100.0,38.2432,38.2761,38.2366,38.2564,250100.0
2011-07-14 15:35:00,58.01,58.1,58.01,58.06,168600.0,38.263,38.3223,38.263,38.2959,168600.0
2011-07-14 15:40:00,58.07,58.08,57.99,58.0,236800.0,38.3025,38.3091,38.2498,38.2564,236800.0
2011-07-14 15:45:00,57.99,58.01,57.96,57.99,347700.0,38.2498,38.263,38.23,38.2498,347700.0
2011-07-14 15:50:00,57.99,57.99,57.87,57.94,474600.0,38.2498,38.2498,38.1706,38.2168,474600.0
2011-07-14 15:55:00,57.94,58.01,57.92,57.98,931000.0,38.2168,38.263,38.2036,38.2432,931000.0
2011-07-15 09:30:00,58.27,58.35,58.24,58.33,934000.0,38.4344,38.4872,38.4147,38.474,934000.0
2011-07-15 09:35:00,58.33,58.37,58.26,58.27,691300.0,38.474,38.5004,38.4279,38.4344,691300.0
2011-07-15 09:40:00,58.26,58.27,58.15,58.17,377900.0,38.4279,38.4344,38.3553,38.3685,377900.0
2011-07-15 09:45:00,58.17,58.29,58.14,58.25,739900.0,38.3685,38.4476,38.3487,38.4213,739900.0
2011-07-15 09:50:00,58.24,58.27,58.13,58.13,389100.0,38.4147,38.4344,38.3421,38.3421,389100.0
2011-07-15 09:55:00,58.13,58.15,58.03,58.14,553500.0,38.3421,38.3553,38.2761,38.3487,553500.0
2011-07-15 10:00:00,58.14,58.35,58.14,58.22,578000.0,38.3487,38.4872,38.3487,38.4015,578000.0
2011-07-15 10:05:00,58.23,58.29,58.16,58.18,731500.0,38.4081,38.4476,38.3619,38.3751,731500.0
2011-07-15 10:10:00,58.16,58.19,58.08,58.19,133100.0,38.3619,38.3817,38.3091,38.3817,133100.0
2011-07-15 10:15:00,58.2,58.2,58.0,58.0,202500.0,38.3883,38.3883,38.2564,38.2564,202500.0
2011-07-15 10:20:00,58.0,58.0,57.9,57.99,125100.0,38.2564,38.2564,38.1904,38.2498,125100.0
2011-07-15 10:25:00,57.99,58.0,57.92,57.98,189200.0,38.2498,38.2564,38.2036,38.2432,189200.0
2011-07-15 10:30:00,57.98,58.04,57.96,57.96,243500.0,38.2432,38.2827,38.23,38.23,243500.0
2011-07-15 10:35:00,57.96,57.97,57.89,57.92,234900.0,38.23,38.2366,38.1838,38.2036,234900.0
2011-07-15 10:40:00,57.91,58.11,57.9,58.11,1011500.0,38.197,38.3289,38.1904,38.3289,1011500.0
2011-07-15 10:45:00,58.11,58.12,58.04,58.04,592900.0,38.3289,38.3355,38.2827,38.2827,592900.0
2011-07-15 10:50:00,58.04,58.11,58.04,58.07,151900.0,38.2827,38.3289,38.2827,38.3025,151900.0
2011-07-15 10:55:00,58.07,58.07,57.97,58.03,132100.0,38.3025,38.3025,38.2366,38.2761,132100.0
2011-07-15 11:00:00,58.03,58.06,57.98,58.04,89500.0,38.2761,38.2959,38.2432,38.2827,89500.0
2011-07-15 11:05:00,58.04,58.11,58.03,58.09,307100.0,38.2827,38.3289,38.2761,38.3157,307100.0
2011-07-15 11:10:00,58.09,58.23,58.09,58.21,284800.0,38.3157,38.4081,38.3157,38.3949,284800.0
2011-07-15 11:15:00,58.22,58.25,58.19,58.2,122800.0,38.4015,38.4213,38.3817,38.3883,122800.0
2011-07-15 11:20:00,58.2,58.25,58.19,58.23,184400.0,38.3883,38.4213,38.3817,38.4081,184400.0
2011-07-15 11:25:00,58.23,58.29,58.22,58.26,259000.0,38.4081,38.4476,38.4015,38.4279,259000.0
2011-07-15 11:30:00,58.25,58.27,58.23,58.25,165300.0,38.4213,38.4344,38.4081,38.4213,165300.0
2011-07-15 11:35:00,58.24,58.25,58.2,58.22,107200.0,38.4147,38.4213,38.3883,38.4015,107200.0
2011-07-15 11:40:00,58.22,58.25,58.15,58.15,147300.0,38.4015,38.4213,38.3553,38.3553,147300.0
2011-07-15 11:45:00,58.15,58.16,58.1,58.16,282800.0,38.3553,38.3619,38.3223,38.3619,282800.0
2011-07-15 11:50:00,58.16,58.22,58.15,58.18,168400.0,38.3619,38.4015,38.3553,38.3751,168400.0
2011-07-15 11:55:00,58.19,58.21,58.12,58.13,117000.0,38.3817,38.3949,38.3355,38.3421,117000.0
2011-07-15 12:00:00,58.13,58.47,58.13,58.45,878500.0,38.3421,38.5664,38.3421,38.5532,878500.0
2011-07-15 12:05:00,58.45,58.49,58.3,58.33,486900.0,38.5532,38.5796,38.4542,38.474,486900.0
2011-07-15 12:10:00,58.32,58.38,58.32,58.35,141200.0,38.4674,38.507,38.4674,38.4872,141200.0
2011-07-15 12:15:00,58.35,58.35,58.19,58.2,142700.0,38.4872,38.4872,38.3817,38.3883,142700.0
2011-07-15 12:20:00,58.21,58.24,58.16,58.17,101000.0,38.3949,38.4147,38.3619,38.3685,101000.0
2011-07-15 12:25:00,58.18,58.27,58.18,58.25,43900.0,38.3751,38.4344,38.3751,38.4213,43900.0
2011-07-15 12:30:00,58.26,58.28,58.17,58.19,112200.0,38.4279,38.441,38.3685,38.3817,112200.0
2011-07-15 12:35:00,58.19,58.21,58.17,58.17,483800.0,38.3817,38.3949,38.3685,38.3685,483800.0
2011-07-15 12:40:00,58.18,58.2,58.08,58.09,89500.0,38.3751,38.3883,38.3091,38.3157,89500.0
2011-07-15 12:45:00,58.09,58.16,58.06,58.14,87100.0,38.3157,38.3619,38.2959,38.3487,87100.0
2011-07-15 12:50:00,58.14,58.14,58.11,58.12,60700.0,38.3487,38.3487,38.3289,38.3355,60700.0
2011-07-15 12:55:00,58.11,58.19,58.11,58.16,129600.0,38.3289,38.3817,38.3289,38.3619,129600.0
2011-07-15 13:00:00,58.16,58.17,58.12,58.16,60600.0,38.3619,38.3685,38.3355,38.3619,60600.0
2011-07-15 13:05:00,58.16,58.2,58.16,58.18,71900.0,38.3619,38.3883,38.3619,38.3751,71900.0
2011-07-15 13:10:00,58.19,58.2,58.14,58.16,36800.0,38.3817,38.3883,38.3487,38.3619,36800.0
2011-07-15 13:15:00,58.16,58.2,58.14,58.14,65300.0,38.3619,38.3883,38.3487,38.3487,65300.0
2011-07-15 13:20:00,58.13,58.16,58.13,58.15,42600.0,38.3421,38.3619,38.3421,38.3553,42600.0
2011-07-15 13:25:00,58.15,58.22,58.15,58.19,82900.0,38.3553,38.4015,38.3553,38.3817,82900.0
2011-07-15 13:30:00,58.19,58.2,58.14,58.16,78800.0,38.3817,38.3883,38.3487,38.3619,78800.0
2011-07-15 13:35:00,58.16,58.18,58.16,58.17,39500.0,38.3619,38.3751,38.3619,38.3685,39500.0
2011-07-15 13:40:00,58.17,58.17,58.14,58.15,78100.0,38.3685,38.3685,38.3487,38.3553,78100.0
2011-07-15 13:45:00,58.15,58.16,58.13,58.13,41300.0,38.3553,38.3619,38.3421,38.3421,41300.0
2011-07-15 13:50:00,58.13,58.16,58.11,58.14,127900.0,38.3421,38.3619,38.3289,38.3487,127900.0
2011-07-15 13:55:00,58.14,58.15,58.05,58.07,150900.0,38.3487,38.3553,38.2893,38.3025,150900.0
2011-07-15 14:00:00,58.07,58.09,58.05,58.06,57000.0,38.3025,38.3157,38.2893,38.2959,57000.0
2011-07-15 14:05:00,58.06,58.09,58.03,58.06,387800.0,38.2959,38.3157,38.2761,38.2959,387800.0
2011-07-15 14:10:00,58.06,58.1,58.01,58.08,188700.0,38.2959,38.3223,38.263,38.3091,188700.0
2011-07-15 14:15:00,58.08,58.12,58.07,58.1,66200.0,38.3091,38.3355,38.3025,38.3223,66200.0
2011-07-15 14:20:00,58.1,58.1,58.05,58.07,75000.0,38.3223,38.3223,38.2893,38.3025,75000.0
2011-07-15 14:25:00,58.07,58.07,58.0,58.02,106300.0,38.3025,38.3025,38.2564,38.2695,106300.0
2011-07-15 14:30:00,58.01,58.05,57.97,57.99,148300.0,38.263,38.2893,38.2366,38.2498,148300.0
2011-07-15 14:35:00,57.99,58.03,57.97,58.02,89700.0,38.2498,38.2761,38.2366,38.2695,89700.0
2011-07-15 14:40:00,58.02,58.04,57.97,58.02,83100.0,38.2695,38.2827,38.2366,38.2695,83100.0
2011-07-15 14:45:00,58.01,58.12,58.01,58.07,182200.0,38.263,38.3355,38.263,38.3025,182200.0
2011-07-15 14:50:00,58.08,58.1,58.04,58.05,62500.0,38.3091,38.3223,38.2827,38.2893,62500.0
2011-07-15 14:55:00,58.05,58.07,57.98,57.99,149800.0,38.2893,38.3025,38.2432,38.2498,149800.0
2011-07-15 15:00:00,57.99,58.03,57.98,57.99,74200.0,38.2498,38.2761,38.2432,38.2498,74200.0
2011-07-15 15:05:00,57.98,58.03,57.95,58.03,139200.0,38.2432,38.2761,38.2234,38.2761,139200.0
2011-07-15 15:10:00,58.03,58.06,58.02,58.06,81400.0,38.2761,38.2959,38.2695,38.2959,81400.0
2011-07-15 15:15:00,58.05,58.08,58.04,58.05,82900.0,38.2893,38.3091,38.2827,38.2893,82900.0
2011-07-15 15:20:00,58.05,58.11,58.04,58.11,110100.0,38.2893,38.3289,38.2827,38.3289,110100.0
2011-07-15 15:25:00,58.11,58.21,58.11,58.17,544700.0,38.3289,38.3949,38.3289,38.3685,544700.0
2011-07-15 15:30:00,58.17,58.22,58.15,58.16,247900.0,38.3685,38.4015,38.3553,38.3619,247900.0
2011-07-15 15:35:00,58.16,58.2,58.15,58.2,233100.0,38.3619,38.3883,38.3553,38.3883,233100.0
2011-07-15 15:40:00,58.2,58.23,58.17,58.21,286400.0,38.3883,38.4081,38.3685,38.3949,286400.0
2011-07-15 15:45:00,58.21,58.25,58.19,58.22,202700.0,38.3949,38.4213,38.3817,38.4015,202700.0
2011-07-15 15:50:00,58.23,58.24,58.19,58.24,219300.0,38.4081,38.4147,38.3817,38.4147,219300.0
2011-07-15 15:55:00,58.24,58.24,58.15,58.18,1257000.0,38.4147,38.4147,38.3553,38.3751,1257000.0
2011-07-18 09:30:00,57.41,57.51,57.37,57.41,818500.0,37.8672,37.9332,37.8408,37.8672,818500.0
2011-07-18 09:35:00,57.4,57.52,57.38,57.51,255800.0,37.8606,37.9398,37.8474,37.9332,255800.0
2011-07-18 09:40:00,57.5,57.61,57.5,57.51,262700.0,37.9266,37.9991,37.9266,37.9332,262700.0
2011-07-18 09:45:00,57.51,57.59,57.46,57.46,457800.0,37.9332,37.9859,37.9002,37.9002,457800.0
2011-07-18 09:50:00,57.45,57.49,57.41,57.43,209600.0,37.8936,37.92,37.8672,37.8804,209600.0
2011-07-18 09:55:00,57.43,57.45,57.29,57.37,118800.0,37.8804,37.8936,37.788,37.8408,118800.0
2011-07-18 10:00:00,57.37,57.41,57.26,57.32,844600.0,37.8408,37.8672,37.7683,37.8078,844600.0
2011-07-18 10:05:00,57.32,57.33,57.18,57.23,829100.0,37.8078,37.8144,37.7155,37.7485,829100.0
2011-07-18 10:10:00,57.23,57.23,57.1,57.12,376700.0,37.7485,37.7485,37.6627,37.6759,376700.0
2011-07-18 10:15:00,57.12,57.16,57.05,57.12,222200.0,37.6759,37.7023,37.6297,37.6759,222200.0
2011-07-18 10:20:00,57.13,57.22,57.12,57.17,164700.0,37.6825,37.7419,37.6759,37.7089,164700.0
2011-07-18 10:25:00,57.16,57.23,57.12,57.17,170500.0,37.7023,37.7485,37.6759,37.7089,170500.0
2011-07-18 10:30:00,57.17,57.17,57.06,57.07,123700.0,37.7089,37.7089,37.6363,37.6429,123700.0
2011-07-18 10:35:00,57.06,57.17,57.06,57.09,381800.0,37.6363,37.7089,37.6363,37.6561,381800.0
2011-07-18 10:40:00,57.09,57.18,57.08,57.16,229400.0,37.6561,37.7155,37.6495,37.7023,229400.0
2011-07-18 10:45:00,57.16,57.16,57.03,57.04,228000.0,37.7023,37.7023,37.6166,37.6231,228000.0
2011-07-18 10:50:00,57.04,57.06,56.93,56.94,570800.0,37.6231,37.6363,37.5506,37.5572,570800.0
2011-07-18 10:55:00,56.93,57.03,56.91,57.0,291400.0,37.5506,37.6166,37.5374,37.5968,291400.0
2011-07-18 11:00:00,57.0,57.04,56.99,57.02,399000.0,37.5968,37.6231,37.5902,37.61,399000.0
2011-07-18 11:05:00,57.02,57.05,56.99,57.02,264700.0,37.61,37.6297,37.5902,37.61,264700.0
2011-07-18 11:10:00,57.02,57.06,56.98,57.02,171600.0,37.61,37.6363,37.5836,37.61,171600.0
2011-07-18 11:15:00,57.01,57.06,57.0,57.04,291000.0,37.6034,37.6363,37.5968,37.6231,291000.0
2011-07-18 11:20:00,57.05,57.09,57.05,57.07,360300.0,37.6297,37.6561,37.6297,37.6429,360300.0
2011-07-18 11:25:00,57.07,57.19,57.06,57.12,435700.0,37.6429,37.7221,37.6363,37.6759,435700.0
2011-07-18 11:30:00,57.12,57.12,57.02,57.03,618400.0,37.6759,37.6759,37.61,37.6166,618400.0
2011-07-18 11:35:00,57.03,57.04,56.92,56.97,881400.0,37.6166,37.6231,37.544,37.577,881400.0
2011-07-18 11:40:00,56.97,56.97,56.88,56.92,412500.0,37.577,37.577,37.5176,37.544,412500.0
2011-07-18 11:45:00,56.93,56.97,56.92,56.92,271800.0,37.5506,37.577,37.544,37.544,271800.0
2011-07-18 11:50:00,56.92,56.95,56.89,56.94,858100.0,37.544,37.5638,37.5242,37.5572,858100.0
2011-07-18 11:55:00,56.93,56.93,56.85,56.89,404600.0,37.5506,37.5506,37.4978,37.5242,404600.0
2011-07-18 12:00:00,56.9,56.99,56.9,56.98,320700.0,37.5308,37.5902,37.5308,37.5836,320700.0
2011-07-18 12:05:00,56.98,57.0,56.92,56.98,467800.0,37.5836,37.5968,37.544,37.5836,467800.0
2011-07-18 12:10:00,56.99,57.08,56.98,57.07,317500.0,37.5902,37.6495,37.5836,37.6429,317500.0
2011-07-18 12:15:00,57.07,57.08,57.03,57.05,75500.0,37.6429,37.6495,37.6166,37.6297,75500.0
2011-07-18 12:20:00,57.05,57.07,57.03,57.05,393600.0,37.6297,37.6429,37.6166,37.6297,393600.0
2011-07-18 12:25:00,57.05,57.09,57.05,57.07,329100.0,37.6297,37.6561,37.6297,37.6429,329100.0
2011-07-18 12:30:00,57.06,57.08,57.01,57.04,267700.0,37.6363,37.6495,37.6034,37.6231,267700.0
2011-07-18 12:35:00,57.05,57.1,57.05,57.1,130300.0,37.6297,37.6627,37.6297,37.6627,130300.0
2011-07-18 12:40:00,57.1,57.1,57.07,57.09,88500.0,37.6627,37.6627,37.6429,37.6561,88500.0
2011-07-18 12:45:00,57.09,57.09,57.02,57.04,172500.0,37.6561,37.6561,37.61,37.6231,172500.0
2011-07-18 12:50:00,57.04,57.05,57.02,57.02,77300.0,37.6231,37.6297,37.61,37.61,77300.0
2011-07-18 12:55:00,57.03,57.09,57.03,57.09,83600.0,37.6166,37.6561,37.6166,37.6561,83600.0
2011-07-18 13:00:00,57.08,57.09,57.04,57.04,66600.0,37.6495,37.6561,37.6231,37.6231,66600.0
2011-07-18 13:05:00,57.04,57.07,57.02,57.06,44500.0,37.6231,37.6429,37.61,37.6363,44500.0
2011-07-18 13:10:00,57.06,57.08,57.03,57.05,136800.0,37.6363,37.6495,37.6166,37.6297,136800.0
2011-07-18 13:15:00,57.05,57.05,56.98,56.99,74500.0,37.6297,37.6297,37.5836,37.5902,74500.0
2011-07-18 13:20:00,57.0,57.04,56.98,56.99,88700.0,37.5968,37.6231,37.5836,37.5902,88700.0
2011-07-18 13:25:00,56.99,57.06,56.98,57.06,76500.0,37.5902,37.6363,37.5836,37.6363,76500.0
2011-07-18 13:30:00,57.06,57.13,57.06,57.13,104700.0,37.6363,37.6825,37.6363,37.6825,104700.0
2011-07-18 13:35:00,57.12,57.19,57.1,57.16,98500.0,37.6759,37.7221,37.6627,37.7023,98500.0
2011-07-18 13:40:00,57.16,57.16,57.13,57.14,33500.0,37.7023,37.7023,37.6825,37.6891,33500.0
2011-07-18 13:45:00,57.14,57.17,57.11,57.16,133400.0,37.6891,37.7089,37.6693,37.7023,133400.0
2011-07-18 13:50:00,57.16,57.21,57.14,57.21,68600.0,37.7023,37.7353,37.6891,37.7353,68600.0
2011-07-18 13:55:00,57.2,57.23,57.18,57.2,66000.0,37.7287,37.7485,37.7155,37.7287,66000.0
2011-07-18 14:00:00,57.21,57.22,57.12,57.14,87500.0,37.7353,37.7419,37.6759,37.6891,87500.0
2011-07-18 14:05:00,57.13,57.21,57.13,57.2,59900.0,37.6825,37.7353,37.6825,37.7287,59900.0
2011-07-18 14:10:00,57.2,57.21,57.15,57.19,36000.0,37.7287,37.7353,37.6957,37.7221,36000.0
2011-07-18 14:15:00,57.19,57.21,57.16,57.19,91100.0,37.7221,37.7353,37.7023,37.7221,91100.0
2011-07-18 14:20:00,57.18,57.23,57.15,57.18,70100.0,37.7155,37.7485,37.6957,37.7155,70100.0
2011-07-18 14:25:00,57.17,57.2,57.16,57.16,56800.0,37.7089,37.7287,37.7023,37.7023,56800.0
2011-07-18 14:30:00,57.16,57.17,57.07,57.08,117700.0,37.7023,37.7089,37.6429,37.6495,117700.0
2011-07-18 14:35:00,57.09,57.15,57.09,57.12,103600.0,37.6561,37.6957,37.6561,37.6759,103600.0
2011-07-18 14:40:00,57.12,57.18,57.1,57.17,81100.0,37.6759,37.7155,37.6627,37.7089,81100.0
2011-07-18 14:45:00,57.18,57.18,57.13,57.14,83300.0,37.7155,37.7155,37.6825,37.6891,83300.0
2011-07-18 14:50:00,57.14,57.16,57.13,57.16,78700.0,37.6891,37.7023,37.6825,37.7023,78700.0
2011-07-18 14:55:00,57.17,57.22,57.13,57.22,197400.0,37.7089,37.7419,37.6825,37.7419,197400.0
2011-07-18 15:00:00,57.22,57.3,57.21,57.28,264400.0,37.7419,37.7946,37.7353,37.7815,264400.0
2011-07-18 15:05:00,57.28,57.28,57.21,57.23,198400.0,37.7815,37.7815,37.7353,37.7485,198400.0
2011-07-18 15:10:00,57.24,57.24,57.17,57.17,308800.0,37.7551,37.7551,37.7089,37.7089,308800.0
2011-07-18 15:15:00,57.16,57.22,57.15,57.19,142400.0,37.7023,37.7419,37.6957,37.7221,142400.0
2011-07-18 15:20:00,57.19,57.21,57.12,57.14,125900.0,37.7221,37.7353,37.6759,37.6891,125900.0
2011-07-18 15:25:00,57.15,57.17,57.13,57.17,189500.0,37.6957,37.7089,37.6825,37.7089,189500.0
2011-07-18 15:30:00,57.17,57.22,57.16,57.17,205800.0,37.7089,37.7419,37.7023,37.7089,205800.0
2011-07-18 15:35:00,57.17,57.27,57.14,57.27,268500.0,37.7089,37.7749,37.6891,37.7749,268500.0
2011-07-18 15:40:00,57.27,57.28,57.21,57.22,574600.0,37.7749,37.7815,37.7353,37.7419,574600.0
2011-07-18 15:45:00,57.22,57.29,57.22,57.27,802900.0,37.7419,37.788,37.7419,37.7749,802900.0
2011-07-18 15:50:00,57.27,57.37,57.27,57.36,742400.0,37.7749,37.8408,37.7749,37.8342,742400.0
2011-07-18 15:55:00,57.36,57.38,57.32,57.33,1516300.0,37.8342,37.8474,37.8078,37.8144,1516300.0
2011-07-19 09:30:00,57.82,58.06,57.81,57.99,1463600.0,38.1376,38.2959,38.131,38.2498,1463600.0
2011-07-19 09:35:00,57.99,58.1,57.99,58.07,630800.0,38.2498,38.3223,38.2498,38.3025,630800.0
2011-07-19 09:40:00,58.08,58.13,58.04,58.06,246700.0,38.3091,38.3421,38.2827,38.2959,246700.0
2011-07-19 09:45:00,58.07,58.07,58.0,58.01,483600.0,38.3025,38.3025,38.2564,38.263,483600.0
2011-07-19 09:50:00,58.02,58.12,58.02,58.11,991800.0,38.2695,38.3355,38.2695,38.3289,991800.0
2011-07-19 09:55:00,58.1,58.11,57.98,58.02,353200.0,38.3223,38.3289,38.2432,38.2695,353200.0
2011-07-19 10:00:00,58.02,58.1,58.0,58.08,270900.0,38.2695,38.3223,38.2564,38.3091,270900.0
2011-07-19 10:05:00,58.09,58.15,58.06,58.15,211900.0,38.3157,38.3553,38.2959,38.3553,211900.0
2011-07-19 10:10:00,58.15,58.16,58.09,58.11,355200.0,38.3553,38.3619,38.3157,38.3289,355200.0
2011-07-19 10:15:00,58.11,58.23,58.11,58.19,349800.0,38.3289,38.4081,38.3289,38.3817,349800.0
2011-07-19 10:20:00,58.19,58.21,58.14,58.17,347900.0,38.3817,38.3949,38.3487,38.3685,347900.0
2011-07-19 10:25:00,58.17,58.2,58.14,58.14,93200.0,38.3685,38.3883,38.3487,38.3487,93200.0
2011-07-19 10:30:00,58.15,58.2,58.14,58.16,97100.0,38.3553,38.3883,38.3487,38.3619,97100.0
2011-07-19 10:35:00,58.16,58.19,58.11,58.11,116600.0,38.3619,38.3817,38.3289,38.3289,116600.0
2011-07-19 10:40:00,58.11,58.15,58.09,58.13,104900.0,38.3289,38.3553,38.3157,38.3421,104900.0
2011-07-19 10:45:00,58.13,58.16,58.1,58.14,637400.0,38.3421,38.3619,38.3223,38.3487,637400.0
2011-07-19 10:50:00,58.14,58.22,58.14,58.19,321000.0,38.3487,38.4015,38.3487,38.3817,321000.0
2011-07-19 10:55:00,58.19,58.2,58.12,58.14,265000.0,38.3817,38.3883,38.3355,38.3487,265000.0
2011-07-19 11:00:00,58.14,58.14,58.09,58.13,133900.0,38.3487,38.3487,38.3157,38.3421,133900.0
2011-07-19 11:05:00,58.13,58.14,58.06,58.09,98500.0,38.3421,38.3487,38.2959,38.3157,98500.0
2011-07-19 11:10:00,58.09,58.1,58.05,58.08,218400.0,38.3157,38.3223,38.2893,38.3091,218400.0
2011-07-19 11:15:00,58.07,58.11,58.0,58.0,194300.0,38.3025,38.3289,38.2564,38.2564,194300.0
2011-07-19 11:20:00,58.0,58.02,57.98,58.0,86800.0,38.2564,38.2695,38.2432,38.2564,86800.0
2011-07-19 11:25:00,58.0,58.03,58.0,58.02,99800.0,38.2564,38.2761,38.2564,38.2695,99800.0
2011-07-19 11:30:00,58.03,58.05,57.99,58.03,221500.0,38.2761,38.2893,38.2498,38.2761,221500.0
2011-07-19 11:35:00,58.02,58.03,57.88,57.89,390600.0,38.2695,38.2761,38.1772,38.1838,390600.0
2011-07-19 11:40:00,57.9,57.93,57.84,57.92,143000.0,38.1904,38.2102,38.1508,38.2036,143000.0
2011-07-19 11:45:00,57.92,57.97,57.91,57.95,143900.0,38.2036,38.2366,38.197,38.2234,143900.0
2011-07-19 11:50:00,57.94,57.98,57.94,57.95,108400.0,38.2168,38.2432,38.2168,38.2234,108400.0
2011-07-19 11:55:00,57.95,57.96,57.92,57.94,119400.0,38.2234,38.23,38.2036,38.2168,119400.0
2011-07-19 12:00:00,57.94,57.99,57.93,57.96,120900.0,38.2168,38.2498,38.2102,38.23,120900.0
2011-07-19 12:05:00,57.96,57.96,57.93,57.93,75200.0,38.23,38.23,38.2102,38.2102,75200.0
2011-07-19 12:10:00,57.94,57.98,57.94,57.98,185300.0,38.2168,38.2432,38.2168,38.2432,185300.0
2011-07-19 12:15:00,57.98,58.02,57.92,57.96,288300.0,38.2432,38.2695,38.2036,38.23,288300.0
2011-07-19 12:20:00,57.95,57.97,57.94,57.95,77000.0,38.2234,38.2366,38.2168,38.2234,77000.0
2011-07-19 12:25:00,57.95,57.97,57.94,57.97,35400.0,38.2234,38.2366,38.2168,38.2366,35400.0
2011-07-19 12:30:00,57.97,58.07,57.97,58.07,70100.0,38.2366,38.3025,38.2366,38.3025,70100.0
2011-07-19 12:35:00,58.06,58.07,58.03,58.04,92600.0,38.2959,38.3025,38.2761,38.2827,92600.0
2011-07-19 12:40:00,58.04,58.04,57.96,58.01,69100.0,38.2827,38.2827,38.23,38.263,69100.0
2011-07-19 12:45:00,58.01,58.02,57.98,57.99,56700.0,38.263,38.2695,38.2432,38.2498,56700.0
2011-07-19 12:50:00,58.0,58.06,58.0,58.05,148900.0,38.2564,38.2959,38.2564,38.2893,148900.0
2011-07-19 12:55:00,58.04,58.05,58.02,58.03,177900.0,38.2827,38.2893,38.2695,38.2761,177900.0
2011-07-19 13:00:00,58.03,58.04,58.0,58.01,142100.0,38.2761,38.2827,38.2564,38.263,142100.0
2011-07-19 13:05:00,58.01,58.02,57.99,57.99,39000.0,38.263,38.2695,38.2498,38.2498,39000.0
2011-07-19 13:10:00,58.0,58.0,57.95,57.98,241700.0,38.2564,38.2564,38.2234,38.2432,241700.0
2011-07-19 13:15:00,57.97,58.04,57.94,58.04,420100.0,38.2366,38.2827,38.2168,38.2827,420100.0
2011-07-19 13:20:00,58.03,58.04,58.0,58.03,47900.0,38.2761,38.2827,38.2564,38.2761,47900.0
2011-07-19 13:25:00,58.03,58.11,58.03,58.11,95500.0,38.2761,38.3289,38.2761,38.3289,95500.0
2011-07-19 13:30:00,58.11,58.17,58.07,58.08,98300.0,38.3289,38.3685,38.3025,38.3091,98300.0
2011-07-19 13:35:00,58.08,58.23,58.05,58.17,183700.0,38.3091,38.4081,38.2893,38.3685,183700.0
2011-07-19 13:40:00,58.17,58.32,58.14,58.32,175300.0,38.3685,38.4674,38.3487,38.4674,175300.0
2011-07-19 13:45:00,58.31,58.31,58.2,58.22,187400.0,38.4608,38.4608,38.3883,38.4015,187400.0
2011-07-19 13:50:00,58.23,58.26,58.23,58.24,96400.0,38.4081,38.4279,38.4081,38.4147,96400.0
2011-07-19 13:55:00,58.24,58.27,58.23,58.24,50900.0,38.4147,38.4344,38.4081,38.4147,50900.0
2011-07-19 14:00:00,58.24,58.24,58.17,58.18,72200.0,38.4147,38.4147,38.3685,38.3751,72200.0
2011-07-19 14:05:00,58.18,58.19,58.15,58.18,50900.0,38.3751,38.3817,38.3553,38.3751,50900.0
2011-07-19 14:10:00,58.18,58.21,58.14,58.14,246000.0,38.3751,38.3949,38.3487,38.3487,246000.0
2011-07-19 14:15:00,58.15,58.18,58.05,58.06,207000.0,38.3553,38.3751,38.2893,38.2959,207000.0
2011-07-19 14:20:00,58.06,58.09,58.0,58.02,145500.0,38.2959,38.3157,38.2564,38.2695,145500.0
2011-07-19 14:25:00,58.01,58.12,58.01,58.11,110200.0,38.263,38.3355,38.263,38.3289,110200.0
2011-07-19 14:30:00,58.12,58.12,58.07,58.08,83900.0,38.3355,38.3355,38.3025,38.3091,83900.0
2011-07-19 14:35:00,58.08,58.12,58.06,58.12,66600.0,38.3091,38.3355,38.2959,38.3355,66600.0
2011-07-19 14:40:00,58.12,58.16,58.11,58.15,209900.0,38.3355,38.3619,38.3289,38.3553,209900.0
2011-07-19 14:45:00,58.15,58.22,58.14,58.18,86900.0,38.3553,38.4015,38.3487,38.3751,86900.0
2011-07-19 14:50:00,58.18,58.24,58.17,58.19,75700.0,38.3751,38.4147,38.3685,38.3817,75700.0
2011-07-19 14:55:00,58.19,58.21,58.16,58.19,81300.0,38.3817,38.3949,38.3619,38.3817,81300.0
2011-07-19 15:00:00,58.18,58.21,58.17,58.19,95700.0,38.3751,38.3949,38.3685,38.3817,95700.0
2011-07-19 15:05:00,58.19,58.22,58.18,58.18,49200.0,38.3817,38.4015,38.3751,38.3751,49200.0
2011-07-19 15:10:00,58.18,58.2,58.17,58.18,89700.0,38.3751,38.3883,38.3685,38.3751,89700.0
2011-07-19 15:15:00,58.19,58.2,58.11,58.13,244700.0,38.3817,38.3883,38.3289,38.3421,244700.0
2011-07-19 15:20:00,58.12,58.17,58.1,58.16,867400.0,38.3355,38.3685,38.3223,38.3619,867400.0
2011-07-19 15:25:00,58.15,58.15,58.1,58.12,120100.0,38.3553,38.3553,38.3223,38.3355,120100.0
2011-07-19 15:30:00,58.12,58.16,58.11,58.13,210400.0,38.3355,38.3619,38.3289,38.3421,210400.0
2011-07-19 15:35:00,58.14,58.16,58.12,58.16,127400.0,38.3487,38.3619,38.3355,38.3619,127400.0
2011-07-19 15:40:00,58.15,58.19,58.13,58.15,265500.0,38.3553,38.3817,38.3421,38.3553,265500.0
2011-07-19 15:45:00,58.15,58.2,58.15,58.2,398400.0,38.3553,38.3883,38.3553,38.3883,398400.0
2011-07-19 15:50:00,58.2,58.24,58.19,58.21,509800.0,38.3883,38.4147,38.3817,38.3949,509800.0
2011-07-19 15:55:00,58.21,58.22,58.17,58.17,1064800.0,38.3949,38.4015,38.3685,38.3685,1064800.0
2011-07-20 09:30:00,58.7,58.75,58.59,58.61,1671500.0,38.7181,38.7511,38.6455,38.6587,1671500.0
2011-07-20 09:35:00,58.62,58.63,58.55,58.61,339500.0,38.6653,38.6719,38.6191,38.6587,339500.0
2011-07-20 09:40:00,58.62,58.62,58.53,58.58,116100.0,38.6653,38.6653,38.6059,38.6389,116100.0
2011-07-20 09:45:00,58.57,58.61,58.55,58.56,200000.0,38.6323,38.6587,38.6191,38.6257,200000.0
2011-07-20 09:50:00,58.55,58.59,58.44,58.46,307700.0,38.6191,38.6455,38.5466,38.5598,307700.0
2011-07-20 09:55:00,58.47,58.56,58.47,58.51,96500.0,38.5664,38.6257,38.5664,38.5927,96500.0
2011-07-20 10:00:00,58.53,58.61,58.45,58.56,494600.0,38.6059,38.6587,38.5532,38.6257,494600.0
2011-07-20 10:05:00,58.56,58.66,58.54,58.62,283000.0,38.6257,38.6917,38.6125,38.6653,283000.0
2011-07-20 10:10:00,58.62,58.68,58.55,58.57,1072400.0,38.6653,38.7049,38.6191,38.6323,1072400.0
2011-07-20 10:15:00,58.57,58.57,58.39,58.49,369700.0,38.6323,38.6323,38.5136,38.5796,369700.0
2011-07-20 10:20:00,58.49,58.52,58.46,58.5,314700.0,38.5796,38.5993,38.5598,38.5862,314700.0
2011-07-20 10:25:00,58.49,58.56,58.46,58.55,157200.0,38.5796,38.6257,38.5598,38.6191,157200.0
2011-07-20 10:30:00,58.54,58.63,58.51,58.59,178900.0,38.6125,38.6719,38.5927,38.6455,178900.0
2011-07-20 10:35:00,58.6,58.63,58.56,58.62,139100.0,38.6521,38.6719,38.6257,38.6653,139100.0
2011-07-20 10:40:00,58.62,58.7,58.62,58.7,142900.0,38.6653,38.7181,38.6653,38.7181,142900.0
2011-07-20 10:45:00,58.7,58.71,58.63,58.64,180100.0,38.7181,38.7247,38.6719,38.6785,180100.0
2011-07-20 10:50:00,58.64,58.66,58.6,58.64,102800.0,38.6785,38.6917,38.6521,38.6785,102800.0
2011-07-20 10:55:00,58.64,58.71,58.63,58.71,199500.0,38.6785,38.7247,38.6719,38.7247,199500.0
2011-07-20 11:00:00,58.71,58.76,58.7,58.72,153300.0,38.7247,38.7576,38.7181,38.7313,153300.0
2011-07-20 11:05:00,58.72,58.79,58.71,58.78,189900.0,38.7313,38.7774,38.7247,38.7708,189900.0
2011-07-20 11:10:00,58.79,58.81,58.76,58.79,113400.0,38.7774,38.7906,38.7576,38.7774,113400.0
2011-07-20 11:15:00,58.8,58.8,58.75,58.79,102100.0,38.784,38.784,38.7511,38.7774,102100.0
2011-07-20 11:20:00,58.78,58.82,58.74,58.77,92000.0,38.7708,38.7972,38.7445,38.7642,92000.0
2011-07-20 11:25:00,58.76,58.77,58.7,58.71,137900.0,38.7576,38.7642,38.7181,38.7247,137900.0
2011-07-20 11:30:00,58.7,58.79,58.69,58.78,189400.0,38.7181,38.7774,38.7115,38.7708,189400.0
2011-07-20 11:35:00,58.78,58.81,58.72,58.72,199100.0,38.7708,38.7906,38.7313,38.7313,199100.0
2011-07-20 11:40:00,58.72,58.78,58.7,58.72,208900.0,38.7313,38.7708,38.7181,38.7313,208900.0
2011-07-20 11:45:00,58.71,58.72,58.61,58.64,448100.0,38.7247,38.7313,38.6587,38.6785,448100.0
2011-07-20 11:50:00,58.63,58.65,58.6,58.64,71200.0,38.6719,38.6851,38.6521,38.6785,71200.0
2011-07-20 11:55:00,58.64,58.66,58.61,58.61,82800.0,38.6785,38.6917,38.6587,38.6587,82800.0
2011-07-20 12:00:00,58.62,58.7,58.62,58.68,119200.0,38.6653,38.7181,38.6653,38.7049,119200.0
2011-07-20 12:05:00,58.68,58.69,58.65,58.67,57800.0,38.7049,38.7115,38.6851,38.6983,57800.0
2011-07-20 12:10:00,58.67,58.7,58.64,58.69,85300.0,38.6983,38.7181,38.6785,38.7115,85300.0
2011-07-20 12:15:00,58.69,58.7,58.63,58.66,72200.0,38.7115,38.7181,38.6719,38.6917,72200.0
2011-07-20 12:20:00,58.66,58.67,58.62,58.67,46700.0,38.6917,38.6983,38.6653,38.6983,46700.0
2011-07-20 12:25:00,58.67,58.69,58.66,58.68,34200.0,38.6983,38.7115,38.6917,38.7049,34200.0
2011-07-20 12:30:00,58.68,58.7,58.65,58.68,56000.0,38.7049,38.7181,38.6851,38.7049,56000.0
2011-07-20 12:35:00,58.68,58.7,58.67,58.67,128300.0,38.7049,38.7181,38.6983,38.6983,128300.0
2011-07-20 12:40:00,58.67,58.69,58.64,58.65,74700.0,38.6983,38.7115,38.6785,38.6851,74700.0
2011-07-20 12:45:00,58.65,58.7,58.65,58.7,148500.0,38.6851,38.7181,38.6851,38.7181,148500.0
2011-07-20 12:50:00,58.7,58.74,58.7,58.73,98600.0,38.7181,38.7445,38.7181,38.7379,98600.0
2011-07-20 12:55:00,58.73,58.75,58.71,58.74,25600.0,38.7379,38.7511,38.7247,38.7445,25600.0
2011-07-20 13:00:00,58.74,58.76,58.7,58.76,42100.0,38.7445,38.7576,38.7181,38.7576,42100.0
2011-07-20 13:05:00,58.75,58.76,58.72,58.74,50900.0,38.7511,38.7576,38.7313,38.7445,50900.0
2011-07-20 13:10:00,58.74,58.76,58.73,58.74,39100.0,38.7445,38.7576,38.7379,38.7445,39100.0
2011-07-20 13:15:00,58.74,58.77,58.74,58.75,27700.0,38.7445,38.7642,38.7445,38.7511,27700.0
2011-07-20 13:20:00,58.75,58.78,58.75,58.78,23200.0,38.7511,38.7708,38.7511,38.7708,23200.0
2011-07-20 13:25:00,58.78,58.82,58.77,58.82,26800.0,38.7708,38.7972,38.7642,38.7972,26800.0
2011-07-20 13:30:00,58.82,58.82,58.79,58.79,47900.0,38.7972,38.7972,38.7774,38.7774,47900.0
2011-07-20 13:35:00,58.8,58.85,58.77,58.83,107000.0,38.784,38.817,38.7642,38.8038,107000.0
2011-07-20 13:40:00,58.84,58.84,58.78,58.81,48400.0,38.8104,38.8104,38.7708,38.7906,48400.0
2011-07-20 13:45:00,58.82,58.85,58.82,58.83,55800.0,38.7972,38.817,38.7972,38.8038,55800.0
2011-07-20 13:50:00,58.84,58.89,58.84,58.88,40100.0,38.8104,38.8434,38.8104,38.8368,40100.0
2011-07-20 13:55:00,58.88,58.9,58.86,58.87,59000.0,38.8368,38.85,38.8236,38.8302,59000.0
2011-07-20 14:00:00,58.86,58.9,58.86,58.88,29000.0,38.8236,38.85,38.8236,38.8368,29000.0
2011-07-20 14:05:00,58.88,58.89,58.85,58.88,42100.0,38.8368,38.8434,38.817,38.8368,42100.0
2011-07-20 14:10:00,58.88,58.9,58.86,58.9,113500.0,38.8368,38.85,38.8236,38.85,113500.0
2011-07-20 14:15:00,58.9,58.92,58.89,58.92,202100.0,38.85,38.8632,38.8434,38.8632,202100.0
2011-07-20 14:20:00,58.92,58.93,58.91,58.93,67700.0,38.8632,38.8698,38.8566,38.8698,67700.0
2011-07-20 14:25:00,58.93,58.95,58.92,58.94,87500.0,38.8698,38.883,38.8632,38.8764,87500.0
2011-07-20 14:30:00,58.95,58.95,58.91,58.93,52000.0,38.883,38.883,38.8566,38.8698,52000.0
2011-07-20 14:35:00,58.93,58.95,58.9,58.92,50600.0,38.8698,38.883,38.85,38.8632,50600.0
2011-07-20 14:40:00,58.92,58.95,58.91,58.91,60800.0,38.8632,38.883,38.8566,38.8566,60800.0
2011-07-20 14:45:00,58.92,58.92,58.81,58.82,116700.0,38.8632,38.8632,38.7906,38.7972,116700.0
2011-07-20 14:50:00,58.83,58.88,58.83,58.86,256200.0,38.8038,38.8368,38.8038,38.8236,256200.0
2011-07-20 14:55:00,58.86,58.88,58.83,58.88,176300.0,38.8236,38.8368,38.8038,38.8368,176300.0
2011-07-20 15:00:00,58.87,58.89,58.84,58.86,311600.0,38.8302,38.8434,38.8104,38.8236,311600.0
2011-07-20 15:05:00,58.86,58.91,58.85,58.9,131200.0,38.8236,38.8566,38.817,38.85,131200.0
2011-07-20 15:10:00,58.91,58.91,58.86,58.87,56100.0,38.8566,38.8566,38.8236,38.8302,56100.0
2011-07-20 15:15:00,58.88,58.9,58.87,58.87,81400.0,38.8368,38.85,38.8302,38.8302,81400.0
2011-07-20 15:20:00,58.87,58.88,58.79,58.8,219800.0,38.8302,38.8368,38.7774,38.784,219800.0
2011-07-20 15:25:00,58.8,58.84,58.78,58.81,198700.0,38.784,38.8104,38.7708,38.7906,198700.0
2011-07-20 15:30:00,58.81,58.85,58.78,58.82,86300.0,38.7906,38.817,38.7708,38.7972,86300.0
2011-07-20 15:35:00,58.82,58.87,58.82,58.86,78900.0,38.7972,38.8302,38.7972,38.8236,78900.0
2011-07-20 15:40:00,58.86,58.86,58.81,58.81,101900.0,38.8236,38.8236,38.7906,38.7906,101900.0
2011-07-20 15:45:00,58.81,58.83,58.74,58.77,303600.0,38.7906,38.8038,38.7445,38.7642,303600.0
2011-07-20 15:50:00,58.77,58.83,58.76,58.83,534900.0,38.7642,38.8038,38.7576,38.8038,534900.0
2011-07-20 15:55:00,58.83,58.89,58.79,58.85,1059000.0,38.8038,38.8434,38.7774,38.817,1059000.0
2011-07-21 09:30:00,59.47,59.55,59.46,59.48,612800.0,39.226,39.2787,39.2194,39.2326,612800.0
2011-07-21 09:35:00,59.48,59.48,59.37,59.43,525000.0,39.2326,39.2326,39.16,39.1996,525000.0
2011-07-21 09:40:00,59.43,59.62,59.41,59.6,456100.0,39.1996,39.3249,39.1864,39.3117,456100.0
2011-07-21 09:45:00,59.59,59.72,59.56,59.69,813700.0,39.3051,39.3909,39.2853,39.3711,813700.0
2011-07-21 09:50:00,59.7,59.76,59.69,59.72,497000.0,39.3777,39.4172,39.3711,39.3909,497000.0
2011-07-21 09:55:00,59.73,59.74,59.6,59.63,511800.0,39.3975,39.404,39.3117,39.3315,511800.0
2011-07-21 10:00:00,59.62,59.82,59.59,59.82,658400.0,39.3249,39.4568,39.3051,39.4568,658400.0
2011-07-21 10:05:00,59.83,59.89,59.82,59.85,190600.0,39.4634,39.503,39.4568,39.4766,190600.0
2011-07-21 10:10:00,59.85,59.9,59.81,59.87,563800.0,39.4766,39.5096,39.4502,39.4898,563800.0
2011-07-21 10:15:00,59.87,59.9,59.8,59.83,407500.0,39.4898,39.5096,39.4436,39.4634,407500.0
2011-07-21 10:20:00,59.82,59.99,59.82,59.97,424500.0,39.4568,39.5689,39.4568,39.5558,424500.0
2011-07-21 10:25:00,59.96,60.1,59.95,60.08,384300.0,39.5492,39.6415,39.5426,39.6283,384300.0
2011-07-21 10:30:00,60.08,60.14,60.04,60.07,471800.0,39.6283,39.6679,39.6019,39.6217,471800.0
2011-07-21 10:35:00,60.07,60.09,60.03,60.04,232000.0,39.6217,39.6349,39.5953,39.6019,232000.0
2011-07-21 10:40:00,60.05,60.07,59.98,60.01,292100.0,39.6085,39.6217,39.5624,39.5821,292100.0
2011-07-21 10:45:00,60.01,60.01,59.96,59.97,310100.0,39.5821,39.5821,39.5492,39.5558,310100.0
2011-07-21 10:50:00,59.98,60.02,59.94,59.99,286100.0,39.5624,39.5887,39.536,39.5689,286100.0
2011-07-21 10:55:00,59.98,59.98,59.93,59.95,209700.0,39.5624,39.5624,39.5294,39.5426,209700.0
2011-07-21 11:00:00,59.95,59.97,59.91,59.91,493900.0,39.5426,39.5558,39.5162,39.5162,493900.0
2011-07-21 11:05:00,59.91,59.91,59.86,59.89,697700.0,39.5162,39.5162,39.4832,39.503,697700.0
2011-07-21 11:10:00,59.89,60.02,59.89,60.02,414700.0,39.503,39.5887,39.503,39.5887,414700.0
2011-07-21 11:15:00,60.01,60.01,59.92,59.93,169300.0,39.5821,39.5821,39.5228,39.5294,169300.0
2011-07-21 11:20:00,59.93,59.93,59.85,59.91,508000.0,39.5294,39.5294,39.4766,39.5162,508000.0
2011-07-21 11:25:00,59.9,59.9,59.82,59.84,354800.0,39.5096,39.5096,39.4568,39.47,354800.0
2011-07-21 11:30:00,59.85,59.87,59.79,59.8,266900.0,39.4766,39.4898,39.437,39.4436,266900.0
2011-07-21 11:35:00,59.81,59.88,59.8,59.86,138300.0,39.4502,39.4964,39.4436,39.4832,138300.0
2011-07-21 11:40:00,59.85,59.86,59.81,59.81,126200.0,39.4766,39.4832,39.4502,39.4502,126200.0
2011-07-21 11:45:00,59.82,59.83,59.75,59.75,259500.0,39.4568,39.4634,39.4106,39.4106,259500.0
2011-07-21 11:50:00,59.75,59.8,59.74,59.78,75300.0,39.4106,39.4436,39.404,39.4304,75300.0
2011-07-21 11:55:00,59.79,59.85,59.78,59.84,54900.0,39.437,39.4766,39.4304,39.47,54900.0
2011-07-21 12:00:00,59.85,59.94,59.85,59.93,68400.0,39.4766,39.536,39.4766,39.5294,68400.0
2011-07-21 12:05:00,59.94,59.95,59.92,59.95,132500.0,39.536,39.5426,39.5228,39.5426,132500.0
2011-07-21 12:10:00,59.94,59.94,59.91,59.92,44100.0,39.536,39.536,39.5162,39.5228,44100.0
2011-07-21 12:15:00,59.93,59.93,59.85,59.86,92900.0,39.5294,39.5294,39.4766,39.4832,92900.0
2011-07-21 12:20:00,59.87,59.9,59.85,59.88,62900.0,39.4898,39.5096,39.4766,39.4964,62900.0
2011-07-21 12:25:00,59.88,59.92,59.86,59.91,56200.0,39.4964,39.5228,39.4832,39.5162,56200.0
2011-07-21 12:30:00,59.91,59.94,59.89,59.92,72800.0,39.5162,39.536,39.503,39.5228,72800.0
2011-07-21 12:35:00,59.93,60.04,59.92,60.0,249000.0,39.5294,39.6019,39.5228,39.5755,249000.0
2011-07-21 12:40:00,60.0,60.08,59.99,60.07,383300.0,39.5755,39.6283,39.5689,39.6217,383300.0
2011-07-21 12:45:00,60.07,60.13,60.05,60.07,397900.0,39.6217,39.6613,39.6085,39.6217,397900.0
2011-07-21 12:50:00,60.07,60.08,59.96,59.98,543900.0,39.6217,39.6283,39.5492,39.5624,543900.0
2011-07-21 12:55:00,59.98,60.08,59.95,60.07,196500.0,39.5624,39.6283,39.5426,39.6217,196500.0
2011-07-21 13:00:00,60.06,60.09,60.03,60.08,61400.0,39.6151,39.6349,39.5953,39.6283,61400.0
2011-07-21 13:05:00,60.07,60.08,59.98,60.01,100600.0,39.6217,39.6283,39.5624,39.5821,100600.0
2011-07-21 13:10:00,60.0,60.04,59.99,60.03,61800.0,39.5755,39.6019,39.5689,39.5953,61800.0
2011-07-21 13:15:00,60.04,60.09,60.03,60.08,61900.0,39.6019,39.6349,39.5953,39.6283,61900.0
2011-07-21 13:20:00,60.08,60.09,60.04,60.07,75200.0,39.6283,39.6349,39.6019,39.6217,75200.0
2011-07-21 13:25:00,60.06,60.14,60.05,60.14,166900.0,39.6151,39.6679,39.6085,39.6679,166900.0
2011-07-21 13:30:00,60.13,60.15,60.09,60.1,70700.0,39.6613,39.6745,39.6349,39.6415,70700.0
2011-07-21 13:35:00,60.1,60.12,60.08,60.12,51600.0,39.6415,39.6547,39.6283,39.6547,51600.0
2011-07-21 13:40:00,60.12,60.13,60.07,60.08,93200.0,39.6547,39.6613,39.6217,39.6283,93200.0
2011-07-21 13:45:00,60.07,60.1,60.06,60.07,51300.0,39.6217,39.6415,39.6151,39.6217,51300.0
2011-07-21 13:50:00,60.07,60.08,60.03,60.07,89800.0,39.6217,39.6283,39.5953,39.6217,89800.0
2011-07-21 13:55:00,60.06,60.11,60.05,60.11,169200.0,39.6151,39.6481,39.6085,39.6481,169200.0
2011-07-21 14:00:00,60.11,60.13,60.09,60.11,107500.0,39.6481,39.6613,39.6349,39.6481,107500.0
2011-07-21 14:05:00,60.11,60.11,60.06,60.09,195600.0,39.6481,39.6481,39.6151,39.6349,195600.0
2011-07-21 14:10:00,60.09,60.1,60.06,60.08,89300.0,39.6349,39.6415,39.6151,39.6283,89300.0
2011-07-21 14:15:00,60.09,60.11,60.04,60.05,145800.0,39.6349,39.6481,39.6019,39.6085,145800.0
2011-07-21 14:20:00,60.05,60.08,60.04,60.04,96900.0,39.6085,39.6283,39.6019,39.6019,96900.0
2011-07-21 14:25:00,60.04,60.1,60.04,60.08,119800.0,39.6019,39.6415,39.6019,39.6283,119800.0
2011-07-21 14:30:00,60.08,60.09,60.04,60.08,113000.0,39.6283,39.6349,39.6019,39.6283,113000.0
2011-07-21 14:35:00,60.08,60.11,60.07,60.1,181300.0,39.6283,39.6481,39.6217,39.6415,181300.0
2011-07-21 14:40:00,60.1,60.14,60.09,60.14,90000.0,39.6415,39.6679,39.6349,39.6679,90000.0
2011-07-21 14:45:00,60.14,60.16,60.1,60.12,104800.0,39.6679,39.6811,39.6415,39.6547,104800.0
2011-07-21 14:50:00,60.12,60.13,60.09,60.12,109300.0,39.6547,39.6613,39.6349,39.6547,109300.0
2011-07-21 14:55:00,60.12,60.22,60.1,60.19,154800.0,39.6547,39.7207,39.6415,39.7009,154800.0
2011-07-21 15:00:00,60.19,60.22,60.13,60.15,1105600.0,39.7009,39.7207,39.6613,39.6745,1105600.0
2011-07-21 15:05:00,60.15,60.15,60.06,60.07,342700.0,39.6745,39.6745,39.6151,39.6217,342700.0
2011-07-21 15:10:00,60.07,60.09,60.06,60.08,275800.0,39.6217,39.6349,39.6151,39.6283,275800.0
2011-07-21 15:15:00,60.08,60.18,60.08,60.15,681300.0,39.6283,39.6943,39.6283,39.6745,681300.0
2011-07-21 15:20:00,60.15,60.18,60.1,60.17,201000.0,39.6745,39.6943,39.6415,39.6877,201000.0
2011-07-21 15:25:00,60.16,60.18,60.14,60.14,100500.0,39.6811,39.6943,39.6679,39.6679,100500.0
2011-07-21 15:30:00,60.14,60.15,60.1,60.11,227700.0,39.6679,39.6745,39.6415,39.6481,227700.0
2011-07-21 15:35:00,60.1,60.13,60.05,60.09,178700.0,39.6415,39.6613,39.6085,39.6349,178700.0
2011-07-21 15:40:00,60.09,60.13,60.08,60.12,283400.0,39.6349,39.6613,39.6283,39.6547,283400.0
2011-07-21 15:45:00,60.12,60.17,60.08,60.09,857000.0,39.6547,39.6877,39.6283,39.6349,857000.0
2011-07-21 15:50:00,60.09,60.14,60.08,60.1,1026500.0,39.6349,39.6679,39.6283,39.6415,1026500.0
2011-07-21 15:55:00,60.09,60.12,60.08,60.12,965500.0,39.6349,39.6547,39.6283,39.6547,965500.0
2011-07-22 09:30:00,60.16,60.18,60.08,60.14,348800.0,39.6811,39.6943,39.6283,39.6679,348800.0
2011-07-22 09:35:00,60.14,60.22,60.05,60.05,402500.0,39.6679,39.7207,39.6085,39.6085,402500.0
2011-07-22 09:40:00,60.05,60.07,59.96,59.99,186800.0,39.6085,39.6217,39.5492,39.5689,186800.0
2011-07-22 09:45:00,59.99,60.0,59.88,59.95,235900.0,39.5689,39.5755,39.4964,39.5426,235900.0
2011-07-22 09:50:00,59.95,59.96,59.81,59.89,177800.0,39.5426,39.5492,39.4502,39.503,177800.0
2011-07-22 09:55:00,59.89,59.92,59.84,59.85,247500.0,39.503,39.5228,39.47,39.4766,247500.0
2011-07-22 10:00:00,59.85,59.9,59.81,59.88,248500.0,39.4766,39.5096,39.4502,39.4964,248500.0
2011-07-22 10:05:00,59.88,59.95,59.83,59.85,244500.0,39.4964,39.5426,39.4634,39.4766,244500.0
2011-07-22 10:10:00,59.85,59.96,59.84,59.94,145600.0,39.4766,39.5492,39.47,39.536,145600.0
2011-07-22 10:15:00,59.93,59.95,59.82,59.88,247200.0,39.5294,39.5426,39.4568,39.4964,247200.0
2011-07-22 10:20:00,59.88,59.92,59.73,59.76,314500.0,39.4964,39.5228,39.3975,39.4172,314500.0
2011-07-22 10:25:00,59.76,59.89,59.76,59.86,166200.0,39.4172,39.503,39.4172,39.4832,166200.0
2011-07-22 10:30:00,59.85,59.93,59.85,59.92,146500.0,39.4766,39.5294,39.4766,39.5228,146500.0
2011-07-22 10:35:00,59.91,60.02,59.88,60.01,171600.0,39.5162,39.5887,39.4964,39.5821,171600.0
2011-07-22 10:40:00,60.02,60.08,60.0,60.03,165400.0,39.5887,39.6283,39.5755,39.5953,165400.0
2011-07-22 10:45:00,60.03,60.08,60.01,60.04,169200.0,39.5953,39.6283,39.5821,39.6019,169200.0
2011-07-22 10:50:00,60.05,60.06,59.99,60.03,219800.0,39.6085,39.6151,39.5689,39.5953,219800.0
2011-07-22 10:55:00,60.03,60.09,59.99,60.09,246900.0,39.5953,39.6349,39.5689,39.6349,246900.0
2011-07-22 11:00:00,60.09,60.16,60.09,60.12,206300.0,39.6349,39.6811,39.6349,39.6547,206300.0
2011-07-22 11:05:00,60.12,60.12,60.08,60.09,143200.0,39.6547,39.6547,39.6283,39.6349,143200.0
2011-07-22 11:10:00,60.1,60.13,60.08,60.09,138700.0,39.6415,39.6613,39.6283,39.6349,138700.0
2011-07-22 11:15:00,60.09,60.18,60.07,60.11,111800.0,39.6349,39.6943,39.6217,39.6481,111800.0
2011-07-22 11:20:00,60.11,60.13,60.07,60.12,116500.0,39.6481,39.6613,39.6217,39.6547,116500.0
2011-07-22 11:25:00,60.12,60.12,60.07,60.11,291100.0,39.6547,39.6547,39.6217,39.6481,291100.0
2011-07-22 11:30:00,60.1,60.15,60.08,60.15,328500.0,39.6415,39.6745,39.6283,39.6745,328500.0
2011-07-22 11:35:00,60.14,60.18,60.1,60.18,217700.0,39.6679,39.6943,39.6415,39.6943,217700.0
2011-07-22 11:40:00,60.17,60.2,60.13,60.19,101400.0,39.6877,39.7075,39.6613,39.7009,101400.0
2011-07-22 11:45:00,60.19,60.21,60.16,60.2,195500.0,39.7009,39.7141,39.6811,39.7075,195500.0
2011-07-22 11:50:00,60.21,60.21,60.15,60.15,49000.0,39.7141,39.7141,39.6745,39.6745,49000.0
2011-07-22 11:55:00,60.15,60.2,60.15,60.15,59600.0,39.6745,39.7075,39.6745,39.6745,59600.0
2011-07-22 12:00:00,60.16,60.16,60.11,60.13,112100.0,39.6811,39.6811,39.6481,39.6613,112100.0
2011-07-22 12:05:00,60.12,60.19,60.12,60.18,101600.0,39.6547,39.7009,39.6547,39.6943,101600.0
2011-07-22 12:10:00,60.18,60.19,60.14,60.19,156400.0,39.6943,39.7009,39.6679,39.7009,156400.0
2011-07-22 12:15:00,60.19,60.2,60.14,60.15,156900.0,39.7009,39.7075,39.6679,39.6745,156900.0
2011-07-22 12:20:00,60.16,60.17,60.11,60.12,162300.0,39.6811,39.6877,39.6481,39.6547,162300.0
2011-07-22 12:25:00,60.12,60.15,60.1,60.12,38000.0,39.6547,39.6745,39.6415,39.6547,38000.0
2011-07-22 12:30:00,60.13,60.14,60.11,60.13,77800.0,39.6613,39.6679,39.6481,39.6613,77800.0
2011-07-22 12:35:00,60.13,60.17,60.11,60.12,116800.0,39.6613,39.6877,39.6481,39.6547,116800.0
2011-07-22 12:40:00,60.12,60.13,60.11,60.13,101300.0,39.6547,39.6613,39.6481,39.6613,101300.0
2011-07-22 12:45:00,60.13,60.18,60.12,60.17,57000.0,39.6613,39.6943,39.6547,39.6877,57000.0
2011-07-22 12:50:00,60.17,60.2,60.17,60.19,24800.0,39.6877,39.7075,39.6877,39.7009,24800.0
2011-07-22 12:55:00,60.19,60.22,60.17,60.2,373400.0,39.7009,39.7207,39.6877,39.7075,373400.0
2011-07-22 13:00:00,60.21,60.22,60.18,60.18,88000.0,39.7141,39.7207,39.6943,39.6943,88000.0
2011-07-22 13:05:00,60.18,60.2,60.16,60.18,30200.0,39.6943,39.7075,39.6811,39.6943,30200.0
2011-07-22 13:10:00,60.18,60.2,60.16,60.19,88300.0,39.6943,39.7075,39.6811,39.7009,88300.0
2011-07-22 13:15:00,60.2,60.2,60.17,60.19,47700.0,39.7075,39.7075,39.6877,39.7009,47700.0
2011-07-22 13:20:00,60.19,60.19,60.16,60.19,70900.0,39.7009,39.7009,39.6811,39.7009,70900.0
2011-07-22 13:25:00,60.19,60.2,60.16,60.18,59800.0,39.7009,39.7075,39.6811,39.6943,59800.0
2011-07-22 13:30:00,60.18,60.22,60.16,60.21,71800.0,39.6943,39.7207,39.6811,39.7141,71800.0
2011-07-22 13:35:00,60.22,60.22,60.18,60.2,64900.0,39.7207,39.7207,39.6943,39.7075,64900.0
2011-07-22 13:40:00,60.21,60.22,60.19,60.2,31200.0,39.7141,39.7207,39.7009,39.7075,31200.0
2011-07-22 13:45:00,60.21,60.23,60.17,60.2,132900.0,39.7141,39.7272,39.6877,39.7075,132900.0
2011-07-22 13:50:00,60.2,60.21,60.18,60.21,46000.0,39.7075,39.7141,39.6943,39.7141,46000.0
2011-07-22 13:55:00,60.21,60.25,60.2,60.24,110900.0,39.7141,39.7404,39.7075,39.7338,110900.0
2011-07-22 14:00:00,60.24,60.24,60.19,60.2,80600.0,39.7338,39.7338,39.7009,39.7075,80600.0
2011-07-22 14:05:00,60.2,60.2,60.15,60.19,204100.0,39.7075,39.7075,39.6745,39.7009,204100.0
2011-07-22 14:10:00,60.2,60.21,60.18,60.2,77800.0,39.7075,39.7141,39.6943,39.7075,77800.0
2011-07-22 14:15:00,60.2,60.21,60.19,60.2,38900.0,39.7075,39.7141,39.7009,39.7075,38900.0
2011-07-22 14:20:00,60.2,60.22,60.17,60.2,143200.0,39.7075,39.7207,39.6877,39.7075,143200.0
2011-07-22 14:25:00,60.2,60.21,60.19,60.2,38100.0,39.7075,39.7141,39.7009,39.7075,38100.0
2011-07-22 14:30:00,60.19,60.23,60.19,60.22,43400.0,39.7009,39.7272,39.7009,39.7207,43400.0
2011-07-22 14:35:00,60.21,60.22,60.18,60.19,61500.0,39.7141,39.7207,39.6943,39.7009,61500.0
2011-07-22 14:40:00,60.2,60.22,60.18,60.21,35100.0,39.7075,39.7207,39.6943,39.7141,35100.0
2011-07-22 14:45:00,60.19,60.2,60.17,60.18,88900.0,39.7009,39.7075,39.6877,39.6943,88900.0
2011-07-22 14:50:00,60.18,60.2,60.16,60.18,133700.0,39.6943,39.7075,39.6811,39.6943,133700.0
2011-07-22 14:55:00,60.17,60.2,60.17,60.2,73200.0,39.6877,39.7075,39.6877,39.7075,73200.0
2011-07-22 15:00:00,60.2,60.23,60.19,60.22,67700.0,39.7075,39.7272,39.7009,39.7207,67700.0
2011-07-22 15:05:00,60.21,60.22,60.2,60.21,91600.0,39.7141,39.7207,39.7075,39.7141,91600.0
2011-07-22 15:10:00,60.2,60.22,60.17,60.18,221800.0,39.7075,39.7207,39.6877,39.6943,221800.0
2011-07-22 15:15:00,60.18,60.22,60.16,60.21,102800.0,39.6943,39.7207,39.6811,39.7141,102800.0
2011-07-22 15:20:00,60.21,60.21,60.19,60.19,92700.0,39.7141,39.7141,39.7009,39.7009,92700.0
2011-07-22 15:25:00,60.2,60.2,60.16,60.16,120800.0,39.7075,39.7075,39.6811,39.6811,120800.0
2011-07-22 15:30:00,60.17,60.19,60.14,60.14,189300.0,39.6877,39.7009,39.6679,39.6679,189300.0
2011-07-22 15:35:00,60.14,60.17,60.13,60.15,60400.0,39.6679,39.6877,39.6613,39.6745,60400.0
2011-07-22 15:40:00,60.15,60.16,60.11,60.14,143900.0,39.6745,39.6811,39.6481,39.6679,143900.0
2011-07-22 15:45:00,60.15,60.22,60.15,60.2,148600.0,39.6745,39.7207,39.6745,39.7075,148600.0
2011-07-22 15:50:00,60.21,60.21,60.17,60.17,184100.0,39.7141,39.7141,39.6877,39.6877,184100.0
2011-07-22 15:55:00,60.17,60.2,60.17,60.2,514000.0,39.6877,39.7075,39.6877,39.7075,514000.0
2011-07-25 09:30:00,59.8,59.88,59.74,59.88,537800.0,39.4436,39.4964,39.404,39.4964,537800.0
2011-07-25 09:35:00,59.87,59.93,59.8,59.89,496500.0,39.4898,39.5294,39.4436,39.503,496500.0
2011-07-25 09:40:00,59.9,59.91,59.67,59.8,634100.0,39.5096,39.5162,39.3579,39.4436,634100.0
2011-07-25 09:45:00,59.79,59.93,59.74,59.78,514500.0,39.437,39.5294,39.404,39.4304,514500.0
2011-07-25 09:50:00,59.78,59.89,59.77,59.78,376700.0,39.4304,39.503,39.4238,39.4304,376700.0
2011-07-25 09:55:00,59.78,59.87,59.76,59.84,212300.0,39.4304,39.4898,39.4172,39.47,212300.0
2011-07-25 10:00:00,59.84,59.94,59.84,59.89,208900.0,39.47,39.536,39.47,39.503,208900.0
2011-07-25 10:05:00,59.88,59.95,59.86,59.95,231200.0,39.4964,39.5426,39.4832,39.5426,231200.0
2011-07-25 10:10:00,59.96,60.02,59.87,59.88,232000.0,39.5492,39.5887,39.4898,39.4964,232000.0
2011-07-25 10:15:00,59.89,59.94,59.88,59.94,220900.0,39.503,39.536,39.4964,39.536,220900.0
2011-07-25 10:20:00,59.94,60.04,59.92,59.97,307800.0,39.536,39.6019,39.5228,39.5558,307800.0
2011-07-25 10:25:00,59.97,60.01,59.92,59.94,278000.0,39.5558,39.5821,39.5228,39.536,278000.0
2011-07-25 10:30:00,59.94,59.96,59.85,59.85,208000.0,39.536,39.5492,39.4766,39.4766,208000.0
2011-07-25 10:35:00,59.86,59.88,59.81,59.84,194800.0,39.4832,39.4964,39.4502,39.47,194800.0
2011-07-25 10:40:00,59.84,59.99,59.84,59.92,211500.0,39.47,39.5689,39.47,39.5228,211500.0
2011-07-25 10:45:00,59.92,59.94,59.86,59.89,192200.0,39.5228,39.536,39.4832,39.503,192200.0
2011-07-25 10:50:00,59.88,59.88,59.74,59.77,301600.0,39.4964,39.4964,39.404,39.4238,301600.0
2011-07-25 10:55:00,59.77,59.82,59.73,59.82,275100.0,39.4238,39.4568,39.3975,39.4568,275100.0
2011-07-25 11:00:00,59.82,59.89,59.8,59.89,339100.0,39.4568,39.503,39.4436,39.503,339100.0
2011-07-25 11:05:00,59.89,59.91,59.84,59.84,237400.0,39.503,39.5162,39.47,39.47,237400.0
2011-07-25 11:10:00,59.84,59.88,59.81,59.81,295000.0,39.47,39.4964,39.4502,39.4502,295000.0
2011-07-25 11:15:00,59.81,59.88,59.8,59.86,177900.0,39.4502,39.4964,39.4436,39.4832,177900.0
2011-07-25 11:20:00,59.86,59.95,59.85,59.95,318600.0,39.4832,39.5426,39.4766,39.5426,318600.0
2011-07-25 11:25:00,59.95,59.99,59.93,59.96,391500.0,39.5426,39.5689,39.5294,39.5492,391500.0
2011-07-25 11:30:00,59.96,59.96,59.89,59.91,218000.0,39.5492,39.5492,39.503,39.5162,218000.0
2011-07-25 11:35:00,59.9,59.96,59.9,59.91,339100.0,39.5096,39.5492,39.5096,39.5162,339100.0
2011-07-25 11:40:00,59.91,59.92,59.87,59.9,229100.0,39.5162,39.5228,39.4898,39.5096,229100.0
2011-07-25 11:45:00,59.91,59.94,59.85,59.86,248100.0,39.5162,39.536,39.4766,39.4832,248100.0
2011-07-25 11:50:00,59.86,59.87,59.83,59.84,107400.0,39.4832,39.4898,39.4634,39.47,107400.0
2011-07-25 11:55:00,59.84,59.89,59.84,59.88,50900.0,39.47,39.503,39.47,39.4964,50900.0
2011-07-25 12:00:00,59.87,59.9,59.86,59.86,127400.0,39.4898,39.5096,39.4832,39.4832,127400.0
2011-07-25 12:05:00,59.86,59.91,59.86,59.87,139000.0,39.4832,39.5162,39.4832,39.4898,139000.0
2011-07-25 12:10:00,59.88,59.89,59.85,59.88,65000.0,39.4964,39.503,39.4766,39.4964,65000.0
2011-07-25 12:15:00,59.87,59.92,59.86,59.89,206900.0,39.4898,39.5228,39.4832,39.503,206900.0
2011-07-25 12:20:00,59.89,59.91,59.88,59.9,76200.0,39.503,39.5162,39.4964,39.5096,76200.0
2011-07-25 12:25:00,59.9,59.95,59.9,59.94,126100.0,39.5096,39.5426,39.5096,39.536,126100.0
2011-07-25 12:30:00,59.95,59.99,59.94,59.98,69600.0,39.5426,39.5689,39.536,39.5624,69600.0
2011-07-25 12:35:00,59.97,60.01,59.96,59.99,63200.0,39.5558,39.5821,39.5492,39.5689,63200.0
2011-07-25 12:40:00,59.99,60.02,59.99,60.02,39600.0,39.5689,39.5887,39.5689,39.5887,39600.0
2011-07-25 12:45:00,60.02,60.04,59.99,60.0,39600.0,39.5887,39.6019,39.5689,39.5755,39600.0
2011-07-25 12:50:00,60.0,60.03,60.0,60.01,27300.0,39.5755,39.5953,39.5755,39.5821,27300.0
2011-07-25 12:55:00,60.01,60.02,59.99,59.99,39900.0,39.5821,39.5887,39.5689,39.5689,39900.0
2011-07-25 13:00:00,59.99,60.03,59.98,60.03,59100.0,39.5689,39.5953,39.5624,39.5953,59100.0
2011-07-25 13:05:00,60.02,60.05,60.01,60.03,53100.0,39.5887,39.6085,39.5821,39.5953,53100.0
2011-07-25 13:10:00,60.04,60.04,59.98,60.01,93100.0,39.6019,39.6019,39.5624,39.5821,93100.0
2011-07-25 13:15:00,60.01,60.03,60.0,60.02,56300.0,39.5821,39.5953,39.5755,39.5887,56300.0
2011-07-25 13:20:00,60.02,60.03,60.01,60.02,95900.0,39.5887,39.5953,39.5821,39.5887,95900.0
2011-07-25 13:25:00,60.01,60.03,60.0,60.02,40200.0,39.5821,39.5953,39.5755,39.5887,40200.0
2011-07-25 13:30:00,60.02,60.03,60.0,60.02,38600.0,39.5887,39.5953,39.5755,39.5887,38600.0
2011-07-25 13:35:00,60.03,60.03,59.98,59.99,50800.0,39.5953,39.5953,39.5624,39.5689,50800.0
2011-07-25 13:40:00,59.98,59.99,59.95,59.97,40100.0,39.5624,39.5689,39.5426,39.5558,40100.0
2011-07-25 13:45:00,59.96,60.0,59.95,59.99,77500.0,39.5492,39.5755,39.5426,39.5689,77500.0
2011-07-25 13:50:00,59.98,60.0,59.96,59.99,65000.0,39.5624,39.5755,39.5492,39.5689,65000.0
2011-07-25 13:55:00,59.99,60.0,59.97,59.97,83500.0,39.5689,39.5755,39.5558,39.5558,83500.0
2011-07-25 14:00:00,59.97,60.05,59.97,60.05,100800.0,39.5558,39.6085,39.5558,39.6085,100800.0
2011-07-25 14:05:00,60.04,60.05,60.01,60.04,59800.0,39.6019,39.6085,39.5821,39.6019,59800.0
2011-07-25 14:10:00,60.05,60.07,60.04,60.05,64900.0,39.6085,39.6217,39.6019,39.6085,64900.0
2011-07-25 14:15:00,60.04,60.05,60.02,60.03,174900.0,39.6019,39.6085,39.5887,39.5953,174900.0
2011-07-25 14:20:00,60.04,60.06,60.03,60.06,50400.0,39.6019,39.6151,39.5953,39.6151,50400.0
2011-07-25 14:25:00,60.05,60.07,60.03,60.05,38700.0,39.6085,39.6217,39.5953,39.6085,38700.0
2011-07-25 14:30:00,60.05,60.05,59.98,59.99,100100.0,39.6085,39.6085,39.5624,39.5689,100100.0
2011-07-25 14:35:00,59.99,60.01,59.93,59.94,274000.0,39.5689,39.5821,39.5294,39.536,274000.0
2011-07-25 14:40:00,59.93,59.97,59.92,59.94,239400.0,39.5294,39.5558,39.5228,39.536,239400.0
2011-07-25 14:45:00,59.93,59.93,59.89,59.91,95800.0,39.5294,39.5294,39.503,39.5162,95800.0
2011-07-25 14:50:00,59.9,59.93,59.87,59.9,113900.0,39.5096,39.5294,39.4898,39.5096,113900.0
2011-07-25 14:55:00,59.89,59.93,59.89,59.9,95600.0,39.503,39.5294,39.503,39.5096,95600.0
2011-07-25 15:00:00,59.9,59.9,59.85,59.86,140500.0,39.5096,39.5096,39.4766,39.4832,140500.0
2011-07-25 15:05:00,59.85,59.85,59.8,59.81,142600.0,39.4766,39.4766,39.4436,39.4502,142600.0
2011-07-25 15:10:00,59.81,59.85,59.79,59.82,214700.0,39.4502,39.4766,39.437,39.4568,214700.0
2011-07-25 15:15:00,59.82,59.9,59.82,59.89,131100.0,39.4568,39.5096,39.4568,39.503,131100.0
2011-07-25 15:20:00,59.89,59.9,59.83,59.84,130200.0,39.503,39.5096,39.4634,39.47,130200.0
2011-07-25 15:25:00,59.83,59.84,59.79,59.84,161800.0,39.4634,39.47,39.437,39.47,161800.0
2011-07-25 15:30:00,59.84,59.89,59.8,59.88,145000.0,39.47,39.503,39.4436,39.4964,145000.0
2011-07-25 15:35:00,59.89,59.91,59.86,59.89,161900.0,39.503,39.5162,39.4832,39.503,161900.0
2011-07-25 15:40:00,59.89,59.89,59.84,59.84,217700.0,39.503,39.503,39.47,39.47,217700.0
2011-07-25 15:45:00,59.84,59.84,59.79,59.82,185600.0,39.47,39.47,39.437,39.4568,185600.0
2011-07-25 15:50:00,59.81,59.83,59.79,59.82,191500.0,39.4502,39.4634,39.437,39.4568,191500.0
2011-07-25 15:55:00,59.82,59.83,59.79,59.79,800600.0,39.4568,39.4634,39.437,39.437,800600.0
2011-07-26 09:30:00,60.12,60.19,60.09,60.11,668700.0,39.6547,39.7009,39.6349,39.6481,668700.0
2011-07-26 09:35:00,60.11,60.13,60.04,60.04,313300.0,39.6481,39.6613,39.6019,39.6019,313300.0
2011-07-26 09:40:00,60.04,60.11,59.98,59.99,489700.0,39.6019,39.6481,39.5624,39.5689,489700.0
2011-07-26 09:45:00,59.98,59.99,59.92,59.99,380000.0,39.5624,39.5689,39.5228,39.5689,380000.0
2011-07-26 09:50:00,59.99,60.0,59.9,59.91,133900.0,39.5689,39.5755,39.5096,39.5162,133900.0
2011-07-26 09:55:00,59.9,59.97,59.87,59.95,265000.0,39.5096,39.5558,39.4898,39.5426,265000.0
2011-07-26 10:00:00,59.96,60.05,59.94,59.97,551700.0,39.5492,39.6085,39.536,39.5558,551700.0
2011-07-26 10:05:00,59.97,59.98,59.85,59.9,265400.0,39.5558,39.5624,39.4766,39.5096,265400.0
2011-07-26 10:10:00,59.89,59.98,59.86,59.97,148500.0,39.503,39.5624,39.4832,39.5558,148500.0
2011-07-26 10:15:00,59.97,60.03,59.93,59.93,121900.0,39.5558,39.5953,39.5294,39.5294,121900.0
2011-07-26 10:20:00,59.93,60.0,59.91,59.99,166900.0,39.5294,39.5755,39.5162,39.5689,166900.0
2011-07-26 10:25:00,59.98,60.01,59.94,60.0,193300.0,39.5624,39.5821,39.536,39.5755,193300.0
2011-07-26 10:30:00,60.0,60.04,59.97,60.04,108400.0,39.5755,39.6019,39.5558,39.6019,108400.0
2011-07-26 10:35:00,60.04,60.07,60.03,60.05,88200.0,39.6019,39.6217,39.5953,39.6085,88200.0
2011-07-26 10:40:00,60.05,60.16,60.05,60.15,134600.0,39.6085,39.6811,39.6085,39.6745,134600.0
2011-07-26 10:45:00,60.15,60.22,60.14,60.14,141400.0,39.6745,39.7207,39.6679,39.6679,141400.0
2011-07-26 10:50:00,60.14,60.18,60.14,60.14,89400.0,39.6679,39.6943,39.6679,39.6679,89400.0
2011-07-26 10:55:00,60.14,60.14,60.08,60.11,100100.0,39.6679,39.6679,39.6283,39.6481,100100.0
2011-07-26 11:00:00,60.12,60.17,60.12,60.13,98000.0,39.6547,39.6877,39.6547,39.6613,98000.0
2011-07-26 11:05:00,60.13,60.23,60.13,60.22,170500.0,39.6613,39.7272,39.6613,39.7207,170500.0
2011-07-26 11:10:00,60.23,60.25,60.21,60.22,160900.0,39.7272,39.7404,39.7141,39.7207,160900.0
2011-07-26 11:15:00,60.22,60.26,60.21,60.23,144500.0,39.7207,39.747,39.7141,39.7272,144500.0
2011-07-26 11:20:00,60.23,60.24,60.21,60.22,87900.0,39.7272,39.7338,39.7141,39.7207,87900.0
2011-07-26 11:25:00,60.23,60.25,60.19,60.19,284700.0,39.7272,39.7404,39.7009,39.7009,284700.0
2011-07-26 11:30:00,60.19,60.2,60.16,60.16,609600.0,39.7009,39.7075,39.6811,39.6811,609600.0
2011-07-26 11:35:00,60.16,60.16,60.1,60.11,91400.0,39.6811,39.6811,39.6415,39.6481,91400.0
2011-07-26 11:40:00,60.12,60.12,60.06,60.08,198900.0,39.6547,39.6547,39.6151,39.6283,198900.0
2011-07-26 11:45:00,60.08,60.12,60.07,60.09,289300.0,39.6283,39.6547,39.6217,39.6349,289300.0
2011-07-26 11:50:00,60.09,60.1,60.06,60.07,83700.0,39.6349,39.6415,39.6151,39.6217,83700.0
2011-07-26 11:55:00,60.07,60.1,60.06,60.09,73400.0,39.6217,39.6415,39.6151,39.6349,73400.0
2011-07-26 12:00:00,60.09,60.1,60.07,60.09,84700.0,39.6349,39.6415,39.6217,39.6349,84700.0
2011-07-26 12:05:00,60.08,60.12,60.08,60.1,81700.0,39.6283,39.6547,39.6283,39.6415,81700.0
2011-07-26 12:10:00,60.11,60.17,60.1,60.16,116300.0,39.6481,39.6877,39.6415,39.6811,116300.0
2011-07-26 12:15:00,60.16,60.19,60.14,60.17,243800.0,39.6811,39.7009,39.6679,39.6877,243800.0
2011-07-26 12:20:00,60.17,60.19,60.16,60.18,78700.0,39.6877,39.7009,39.6811,39.6943,78700.0
2011-07-26 12:25:00,60.17,60.19,60.17,60.18,51900.0,39.6877,39.7009,39.6877,39.6943,51900.0
2011-07-26 12:30:00,60.17,60.17,60.14,60.15,62200.0,39.6877,39.6877,39.6679,39.6745,62200.0
2011-07-26 12:35:00,60.15,60.18,60.14,60.17,25100.0,39.6745,39.6943,39.6679,39.6877,25100.0
2011-07-26 12:40:00,60.18,60.2,60.17,60.19,30100.0,39.6943,39.7075,39.6877,39.7009,30100.0
2011-07-26 12:45:00,60.18,60.19,60.1,60.1,108600.0,39.6943,39.7009,39.6415,39.6415,108600.0
2011-07-26 12:50:00,60.11,60.13,60.09,60.13,178300.0,39.6481,39.6613,39.6349,39.6613,178300.0
2011-07-26 12:55:00,60.12,60.14,60.12,60.14,30300.0,39.6547,39.6679,39.6547,39.6679,30300.0
2011-07-26 13:00:00,60.14,60.17,60.11,60.12,128100.0,39.6679,39.6877,39.6481,39.6547,128100.0
2011-07-26 13:05:00,60.12,60.13,60.11,60.11,101500.0,39.6547,39.6613,39.6481,39.6481,101500.0
2011-07-26 13:10:00,60.11,60.13,60.07,60.1,163200.0,39.6481,39.6613,39.6217,39.6415,163200.0
2011-07-26 13:15:00,60.09,60.1,60.08,60.09,65700.0,39.6349,39.6415,39.6283,39.6349,65700.0
2011-07-26 13:20:00,60.09,60.1,60.05,60.07,62300.0,39.6349,39.6415,39.6085,39.6217,62300.0
2011-07-26 13:25:00,60.07,60.11,60.07,60.1,34100.0,39.6217,39.6481,39.6217,39.6415,34100.0
2011-07-26 13:30:00,60.1,60.12,60.09,60.11,45800.0,39.6415,39.6547,39.6349,39.6481,45800.0
2011-07-26 13:35:00,60.1,60.11,60.08,60.09,50300.0,39.6415,39.6481,39.6283,39.6349,50300.0
2011-07-26 13:40:00,60.1,60.12,60.09,60.11,58400.0,39.6415,39.6547,39.6349,39.6481,58400.0
2011-07-26 13:45:00,60.11,60.12,60.1,60.12,44600.0,39.6481,39.6547,39.6415,39.6547,44600.0
2011-07-26 13:50:00,60.12,60.2,60.12,60.18,66800.0,39.6547,39.7075,39.6547,39.6943,66800.0
2011-07-26 13:55:00,60.18,60.22,60.17,60.21,94900.0,39.6943,39.7207,39.6877,39.7141,94900.0
2011-07-26 14:00:00,60.22,60.27,60.19,60.25,188500.0,39.7207,39.7536,39.7009,39.7404,188500.0
2011-07-26 14:05:00,60.25,60.28,60.25,60.27,132800.0,39.7404,39.7602,39.7404,39.7536,132800.0
2011-07-26 14:10:00,60.27,60.34,60.25,60.33,157900.0,39.7536,39.7998,39.7404,39.7932,157900.0
2011-07-26 14:15:00,60.32,60.37,60.32,60.35,155900.0,39.7866,39.8196,39.7866,39.8064,155900.0
2011-07-26 14:20:00,60.34,60.35,60.29,60.3,156900.0,39.7998,39.8064,39.7668,39.7734,156900.0
2011-07-26 14:25:00,60.3,60.32,60.29,60.31,76800.0,39.7734,39.7866,39.7668,39.78,76800.0
2011-07-26 14:30:00,60.31,60.34,60.28,60.34,94700.0,39.78,39.7998,39.7602,39.7998,94700.0
2011-07-26 14:35:00,60.34,60.37,60.27,60.28,205200.0,39.7998,39.8196,39.7536,39.7602,205200.0
2011-07-26 14:40:00,60.27,60.29,60.24,60.26,98800.0,39.7536,39.7668,39.7338,39.747,98800.0
2011-07-26 14:45:00,60.25,60.26,60.23,60.25,58400.0,39.7404,39.747,39.7272,39.7404,58400.0
2011-07-26 14:50:00,60.26,60.3,60.25,60.25,152300.0,39.747,39.7734,39.7404,39.7404,152300.0
2011-07-26 14:55:00,60.26,60.29,60.22,60.23,117000.0,39.747,39.7668,39.7207,39.7272,117000.0
2011-07-26 15:00:00,60.23,60.25,60.2,60.23,91300.0,39.7272,39.7404,39.7075,39.7272,91300.0
2011-07-26 15:05:00,60.24,60.24,60.18,60.21,153000.0,39.7338,39.7338,39.6943,39.7141,153000.0
2011-07-26 15:10:00,60.21,60.26,60.2,60.23,128400.0,39.7141,39.747,39.7075,39.7272,128400.0
2011-07-26 15:15:00,60.23,60.24,60.19,60.23,145500.0,39.7272,39.7338,39.7009,39.7272,145500.0
2011-07-26 15:20:00,60.24,60.25,60.19,60.21,195700.0,39.7338,39.7404,39.7009,39.7141,195700.0
2011-07-26 15:25:00,60.22,60.25,60.2,60.23,129300.0,39.7207,39.7404,39.7075,39.7272,129300.0
2011-07-26 15:30:00,60.23,60.24,60.17,60.17,143800.0,39.7272,39.7338,39.6877,39.6877,143800.0
2011-07-26 15:35:00,60.18,60.19,60.15,60.15,154300.0,39.6943,39.7009,39.6745,39.6745,154300.0
2011-07-26 15:40:00,60.15,60.17,60.12,60.14,380000.0,39.6745,39.6877,39.6547,39.6679,380000.0
2011-07-26 15:45:00,60.14,60.16,60.1,60.11,370500.0,39.6679,39.6811,39.6415,39.6481,370500.0
2011-07-26 15:50:00,60.11,60.12,60.07,60.1,566500.0,39.6481,39.6547,39.6217,39.6415,566500.0
2011-07-26 15:55:00,60.1,60.18,60.09,60.18,485500.0,39.6415,39.6943,39.6349,39.6943,485500.0
2011-07-27 09:30:00,59.77,59.79,59.63,59.63,942600.0,39.4238,39.437,39.3315,39.3315,942600.0
2011-07-27 09:35:00,59.64,59.68,59.62,59.63,414900.0,39.3381,39.3645,39.3249,39.3315,414900.0
2011-07-27 09:40:00,59.63,59.64,59.55,59.61,488800.0,39.3315,39.3381,39.2787,39.3183,488800.0
2011-07-27 09:45:00,59.6,59.63,59.56,59.59,473400.0,39.3117,39.3315,39.2853,39.3051,473400.0
2011-07-27 09:50:00,59.59,59.59,59.49,59.5,1260900.0,39.3051,39.3051,39.2392,39.2457,1260900.0
2011-07-27 09:55:00,59.49,59.53,59.42,59.48,381500.0,39.2392,39.2655,39.193,39.2326,381500.0
2011-07-27 10:00:00,59.48,59.55,59.45,59.48,416000.0,39.2326,39.2787,39.2128,39.2326,416000.0
2011-07-27 10:05:00,59.49,59.49,59.25,59.26,540100.0,39.2392,39.2392,39.0808,39.0874,540100.0
2011-07-27 10:10:00,59.25,59.37,59.21,59.37,454500.0,39.0808,39.16,39.0545,39.16,454500.0
2011-07-27 10:15:00,59.37,59.37,59.3,59.31,223400.0,39.16,39.16,39.1138,39.1204,223400.0
2011-07-27 10:20:00,59.31,59.34,59.2,59.21,257900.0,39.1204,39.1402,39.0479,39.0545,257900.0
2011-07-27 10:25:00,59.22,59.25,59.17,59.2,215300.0,39.0611,39.0808,39.0281,39.0479,215300.0
2011-07-27 10:30:00,59.19,59.28,59.12,59.28,513200.0,39.0413,39.1006,38.9951,39.1006,513200.0
2011-07-27 10:35:00,59.29,59.29,59.25,59.27,199200.0,39.1072,39.1072,39.0808,39.094,199200.0
2011-07-27 10:40:00,59.28,59.28,59.19,59.2,306100.0,39.1006,39.1006,39.0413,39.0479,306100.0
2011-07-27 10:45:00,59.2,59.21,59.14,59.17,372000.0,39.0479,39.0545,39.0083,39.0281,372000.0
2011-07-27 10:50:00,59.17,59.34,59.16,59.29,197000.0,39.0281,39.1402,39.0215,39.1072,197000.0
2011-07-27 10:55:00,59.29,59.29,59.23,59.25,190000.0,39.1072,39.1072,39.0677,39.0808,190000.0
2011-07-27 11:00:00,59.25,59.25,59.16,59.18,144500.0,39.0808,39.0808,39.0215,39.0347,144500.0
2011-07-27 11:05:00,59.19,59.24,59.15,59.19,284500.0,39.0413,39.0743,39.0149,39.0413,284500.0
2011-07-27 11:10:00,59.19,59.2,59.15,59.2,132400.0,39.0413,39.0479,39.0149,39.0479,132400.0
2011-07-27 11:15:00,59.2,59.27,59.2,59.24,238200.0,39.0479,39.094,39.0479,39.0743,238200.0
2011-07-27 11:20:00,59.25,59.26,59.18,59.18,93900.0,39.0808,39.0874,39.0347,39.0347,93900.0
2011-07-27 11:25:00,59.19,59.31,59.19,59.31,165400.0,39.0413,39.1204,39.0413,39.1204,165400.0
2011-07-27 11:30:00,59.31,59.35,59.25,59.25,302500.0,39.1204,39.1468,39.0808,39.0808,302500.0
2011-07-27 11:35:00,59.25,59.27,59.14,59.17,358900.0,39.0808,39.094,39.0083,39.0281,358900.0
2011-07-27 11:40:00,59.17,59.21,59.16,59.18,141000.0,39.0281,39.0545,39.0215,39.0347,141000.0
2011-07-27 11:45:00,59.17,59.19,59.13,59.16,119300.0,39.0281,39.0413,39.0017,39.0215,119300.0
2011-07-27 11:50:00,59.15,59.16,59.05,59.12,269700.0,39.0149,39.0215,38.9489,38.9951,269700.0
2011-07-27 11:55:00,59.12,59.12,59.03,59.07,251300.0,38.9951,38.9951,38.9357,38.9621,251300.0
2011-07-27 12:00:00,59.06,59.09,59.02,59.04,312300.0,38.9555,38.9753,38.9291,38.9423,312300.0
2011-07-27 12:05:00,59.04,59.05,58.95,58.96,249600.0,38.9423,38.9489,38.883,38.8896,249600.0
2011-07-27 12:10:00,58.95,59.06,58.95,59.02,356700.0,38.883,38.9555,38.883,38.9291,356700.0
2011-07-27 12:15:00,59.03,59.06,59.0,59.01,100100.0,38.9357,38.9555,38.9159,38.9225,100100.0
2011-07-27 12:20:00,59.01,59.04,58.93,58.97,242000.0,38.9225,38.9423,38.8698,38.8962,242000.0
2011-07-27 12:25:00,58.97,59.0,58.93,59.0,106700.0,38.8962,38.9159,38.8698,38.9159,106700.0
2011-07-27 12:30:00,59.0,59.02,58.94,58.97,156300.0,38.9159,38.9291,38.8764,38.8962,156300.0
2011-07-27 12:35:00,58.96,58.99,58.93,58.98,117000.0,38.8896,38.9094,38.8698,38.9028,117000.0
2011-07-27 12:40:00,58.98,59.06,58.96,59.02,56900.0,38.9028,38.9555,38.8896,38.9291,56900.0
2011-07-27 12:45:00,59.02,59.06,59.0,59.01,50300.0,38.9291,38.9555,38.9159,38.9225,50300.0
2011-07-27 12:50:00,59.01,59.06,59.0,59.04,94700.0,38.9225,38.9555,38.9159,38.9423,94700.0
2011-07-27 12:55:00,59.04,59.06,58.94,58.97,292600.0,38.9423,38.9555,38.8764,38.8962,292600.0
2011-07-27 13:00:00,58.97,59.0,58.94,58.94,233400.0,38.8962,38.9159,38.8764,38.8764,233400.0
2011-07-27 13:05:00,58.95,59.04,58.91,59.04,93500.0,38.883,38.9423,38.8566,38.9423,93500.0
2011-07-27 13:10:00,59.03,59.04,58.97,58.97,47000.0,38.9357,38.9423,38.8962,38.8962,47000.0
2011-07-27 13:15:00,58.95,58.98,58.91,58.97,94900.0,38.883,38.9028,38.8566,38.8962,94900.0
2011-07-27 13:20:00,58.96,58.97,58.88,58.89,649900.0,38.8896,38.8962,38.8368,38.8434,649900.0
2011-07-27 13:25:00,58.9,58.94,58.9,58.92,116000.0,38.85,38.8764,38.85,38.8632,116000.0
2011-07-27 13:30:00,58.92,58.96,58.91,58.95,84600.0,38.8632,38.8896,38.8566,38.883,84600.0
2011-07-27 13:35:00,58.94,58.95,58.91,58.95,62100.0,38.8764,38.883,38.8566,38.883,62100.0
2011-07-27 13:40:00,58.94,59.06,58.93,59.04,184200.0,38.8764,38.9555,38.8698,38.9423,184200.0
2011-07-27 13:45:00,59.04,59.06,59.01,59.01,135600.0,38.9423,38.9555,38.9225,38.9225,135600.0
2011-07-27 13:50:00,59.02,59.03,59.0,59.02,50700.0,38.9291,38.9357,38.9159,38.9291,50700.0
2011-07-27 13:55:00,59.03,59.03,58.96,59.0,70900.0,38.9357,38.9357,38.8896,38.9159,70900.0
2011-07-27 14:00:00,58.99,59.01,58.9,58.98,119200.0,38.9094,38.9225,38.85,38.9028,119200.0
2011-07-27 14:05:00,58.99,59.0,58.94,58.98,110400.0,38.9094,38.9159,38.8764,38.9028,110400.0
2011-07-27 14:10:00,58.98,58.99,58.95,58.97,94600.0,38.9028,38.9094,38.883,38.8962,94600.0
2011-07-27 14:15:00,58.97,58.98,58.95,58.95,61500.0,38.8962,38.9028,38.883,38.883,61500.0
2011-07-27 14:20:00,58.95,58.97,58.94,58.96,62200.0,38.883,38.8962,38.8764,38.8896,62200.0
2011-07-27 14:25:00,58.95,58.96,58.84,58.84,274400.0,38.883,38.8896,38.8104,38.8104,274400.0
2011-07-27 14:30:00,58.84,58.89,58.82,58.86,109900.0,38.8104,38.8434,38.7972,38.8236,109900.0
2011-07-27 14:35:00,58.85,58.85,58.72,58.8,268500.0,38.817,38.817,38.7313,38.784,268500.0
2011-07-27 14:40:00,58.8,58.81,58.72,58.74,140500.0,38.784,38.7906,38.7313,38.7445,140500.0
2011-07-27 14:45:00,58.74,58.85,58.73,58.82,258300.0,38.7445,38.817,38.7379,38.7972,258300.0
2011-07-27 14:50:00,58.83,58.84,58.77,58.8,126300.0,38.8038,38.8104,38.7642,38.784,126300.0
2011-07-27 14:55:00,58.79,58.81,58.73,58.79,600200.0,38.7774,38.7906,38.7379,38.7774,600200.0
2011-07-27 15:00:00,58.79,58.84,58.78,58.78,84500.0,38.7774,38.8104,38.7708,38.7708,84500.0
2011-07-27 15:05:00,58.78,58.78,58.71,58.71,310000.0,38.7708,38.7708,38.7247,38.7247,310000.0
2011-07-27 15:10:00,58.72,58.73,58.69,58.72,588700.0,38.7313,38.7379,38.7115,38.7313,588700.0
2011-07-27 15:15:00,58.72,58.73,58.65,58.7,379400.0,38.7313,38.7379,38.6851,38.7181,379400.0
2011-07-27 15:20:00,58.7,58.71,58.59,58.65,198500.0,38.7181,38.7247,38.6455,38.6851,198500.0
2011-07-27 15:25:00,58.64,58.74,58.64,58.74,253200.0,38.6785,38.7445,38.6785,38.7445,253200.0
2011-07-27 15:30:00,58.74,58.83,58.74,58.8,362900.0,38.7445,38.8038,38.7445,38.784,362900.0
2011-07-27 15:35:00,58.81,58.83,58.76,58.78,240500.0,38.7906,38.8038,38.7576,38.7708,240500.0
2011-07-27 15:40:00,58.78,58.78,58.7,58.7,354700.0,38.7708,38.7708,38.7181,38.7181,354700.0
2011-07-27 15:45:00,58.69,58.69,58.62,58.64,558800.0,38.7115,38.7115,38.6653,38.6785,558800.0
2011-07-27 15:50:00,58.64,58.73,58.61,58.72,1471600.0,38.6785,38.7379,38.6587,38.7313,1471600.0
2011-07-27 15:55:00,58.71,58.75,58.69,58.69,2596800.0,38.7247,38.7511,38.7115,38.7115,2596800.0
2011-07-28 09:30:00,58.65,58.79,58.61,58.71,357400.0,38.6851,38.7774,38.6587,38.7247,357400.0
2011-07-28 09:35:00,58.72,58.74,58.65,58.66,292500.0,38.7313,38.7445,38.6851,38.6917,292500.0
2011-07-28 09:40:00,58.66,58.67,58.61,58.63,159000.0,38.6917,38.6983,38.6587,38.6719,159000.0
2011-07-28 09:45:00,58.63,58.72,58.58,58.69,540100.0,38.6719,38.7313,38.6389,38.7115,540100.0
2011-07-28 09:50:00,58.68,58.79,58.66,58.77,322000.0,38.7049,38.7774,38.6917,38.7642,322000.0
2011-07-28 09:55:00,58.77,58.78,58.7,58.75,252400.0,38.7642,38.7708,38.7181,38.7511,252400.0
2011-07-28 10:00:00,58.76,58.78,58.63,58.75,345600.0,38.7576,38.7708,38.6719,38.7511,345600.0
2011-07-28 10:05:00,58.75,58.87,58.73,58.86,233800.0,38.7511,38.8302,38.7379,38.8236,233800.0
2011-07-28 10:10:00,58.86,58.93,58.85,58.89,309300.0,38.8236,38.8698,38.817,38.8434,309300.0
2011-07-28 10:15:00,58.88,58.96,58.88,58.9,205300.0,38.8368,38.8896,38.8368,38.85,205300.0
2011-07-28 10:20:00,58.9,58.93,58.82,58.83,203700.0,38.85,38.8698,38.7972,38.8038,203700.0
2011-07-28 10:25:00,58.82,58.86,58.79,58.83,190200.0,38.7972,38.8236,38.7774,38.8038,190200.0
2011-07-28 10:30:00,58.82,58.86,58.82,58.83,109400.0,38.7972,38.8236,38.7972,38.8038,109400.0
2011-07-28 10:35:00,58.83,58.85,58.76,58.8,149700.0,38.8038,38.817,38.7576,38.784,149700.0
2011-07-28 10:40:00,58.8,58.9,58.8,58.87,121200.0,38.784,38.85,38.784,38.8302,121200.0
2011-07-28 10:45:00,58.86,58.9,58.82,58.87,132700.0,38.8236,38.85,38.7972,38.8302,132700.0
2011-07-28 10:50:00,58.87,58.9,58.84,58.87,86300.0,38.8302,38.85,38.8104,38.8302,86300.0
2011-07-28 10:55:00,58.87,58.91,58.83,58.91,110600.0,38.8302,38.8566,38.8038,38.8566,110600.0
2011-07-28 11:00:00,58.91,58.98,58.86,58.97,123900.0,38.8566,38.9028,38.8236,38.8962,123900.0
2011-07-28 11:05:00,58.97,59.04,58.93,59.03,174700.0,38.8962,38.9423,38.8698,38.9357,174700.0
2011-07-28 11:10:00,59.02,59.05,58.98,59.05,83800.0,38.9291,38.9489,38.9028,38.9489,83800.0
2011-07-28 11:15:00,59.05,59.05,58.98,59.05,108900.0,38.9489,38.9489,38.9028,38.9489,108900.0
2011-07-28 11:20:00,59.05,59.12,59.03,59.08,123600.0,38.9489,38.9951,38.9357,38.9687,123600.0
2011-07-28 11:25:00,59.08,59.16,59.07,59.12,198500.0,38.9687,39.0215,38.9621,38.9951,198500.0
2011-07-28 11:30:00,59.12,59.13,59.06,59.07,128600.0,38.9951,39.0017,38.9555,38.9621,128600.0
2011-07-28 11:35:00,59.08,59.08,59.04,59.08,93500.0,38.9687,38.9687,38.9423,38.9687,93500.0
2011-07-28 11:40:00,59.08,59.13,59.08,59.11,127800.0,38.9687,39.0017,38.9687,38.9885,127800.0
2011-07-28 11:45:00,59.11,59.11,59.06,59.06,86900.0,38.9885,38.9885,38.9555,38.9555,86900.0
2011-07-28 11:50:00,59.06,59.1,59.04,59.09,189500.0,38.9555,38.9819,38.9423,38.9753,189500.0
2011-07-28 11:55:00,59.08,59.11,59.06,59.09,99300.0,38.9687,38.9885,38.9555,38.9753,99300.0
2011-07-28 12:00:00,59.09,59.13,59.09,59.11,123000.0,38.9753,39.0017,38.9753,38.9885,123000.0
2011-07-28 12:05:00,59.11,59.11,59.06,59.09,74100.0,38.9885,38.9885,38.9555,38.9753,74100.0
2011-07-28 12:10:00,59.08,59.09,59.03,59.03,78900.0,38.9687,38.9753,38.9357,38.9357,78900.0
2011-07-28 12:15:00,59.03,59.04,58.98,58.99,87700.0,38.9357,38.9423,38.9028,38.9094,87700.0
2011-07-28 12:20:00,58.99,59.03,58.96,59.02,67000.0,38.9094,38.9357,38.8896,38.9291,67000.0
2011-07-28 12:25:00,59.02,59.05,59.01,59.02,48500.0,38.9291,38.9489,38.9225,38.9291,48500.0
2011-07-28 12:30:00,59.03,59.04,59.0,59.02,185300.0,38.9357,38.9423,38.9159,38.9291,185300.0
2011-07-28 12:35:00,59.02,59.02,58.95,58.97,163200.0,38.9291,38.9291,38.883,38.8962,163200.0
2011-07-28 12:40:00,58.97,58.99,58.94,58.97,130000.0,38.8962,38.9094,38.8764,38.8962,130000.0
2011-07-28 12:45:00,58.97,58.98,58.94,58.94,80300.0,38.8962,38.9028,38.8764,38.8764,80300.0
2011-07-28 12:50:00,58.94,58.98,58.92,58.98,116000.0,38.8764,38.9028,38.8632,38.9028,116000.0
2011-07-28 12:55:00,58.98,59.01,58.97,59.01,164100.0,38.9028,38.9225,38.8962,38.9225,164100.0
2011-07-28 13:00:00,59.01,59.01,58.97,58.97,128300.0,38.9225,38.9225,38.8962,38.8962,128300.0
2011-07-28 13:05:00,58.98,59.0,58.95,58.98,61000.0,38.9028,38.9159,38.883,38.9028,61000.0
2011-07-28 13:10:00,58.98,59.04,58.97,59.01,60600.0,38.9028,38.9423,38.8962,38.9225,60600.0
2011-07-28 13:15:00,59.0,59.03,58.95,58.96,72200.0,38.9159,38.9357,38.883,38.8896,72200.0
2011-07-28 13:20:00,58.96,58.98,58.91,58.91,113100.0,38.8896,38.9028,38.8566,38.8566,113100.0
2011-07-28 13:25:00,58.91,58.96,58.9,58.96,247700.0,38.8566,38.8896,38.85,38.8896,247700.0
2011-07-28 13:30:00,58.96,58.98,58.94,58.95,172900.0,38.8896,38.9028,38.8764,38.883,172900.0
2011-07-28 13:35:00,58.96,59.0,58.96,59.0,73300.0,38.8896,38.9159,38.8896,38.9159,73300.0
2011-07-28 13:40:00,59.0,59.04,58.98,59.0,58900.0,38.9159,38.9423,38.9028,38.9159,58900.0
2011-07-28 13:45:00,59.0,59.03,58.96,59.0,110000.0,38.9159,38.9357,38.8896,38.9159,110000.0
2011-07-28 13:50:00,59.0,59.04,58.98,59.0,98700.0,38.9159,38.9423,38.9028,38.9159,98700.0
2011-07-28 13:55:00,58.99,59.01,58.98,58.99,147200.0,38.9094,38.9225,38.9028,38.9094,147200.0
2011-07-28 14:00:00,59.0,59.01,58.98,58.98,41700.0,38.9159,38.9225,38.9028,38.9028,41700.0
2011-07-28 14:05:00,58.97,58.98,58.88,58.88,38200.0,38.8962,38.9028,38.8368,38.8368,38200.0
2011-07-28 14:10:00,58.88,58.89,58.82,58.87,132500.0,38.8368,38.8434,38.7972,38.8302,132500.0
2011-07-28 14:15:00,58.88,58.91,58.86,58.87,104700.0,38.8368,38.8566,38.8236,38.8302,104700.0
2011-07-28 14:20:00,58.86,58.91,58.85,58.88,121900.0,38.8236,38.8566,38.817,38.8368,121900.0
2011-07-28 14:25:00,58.89,58.89,58.82,58.84,105000.0,38.8434,38.8434,38.7972,38.8104,105000.0
2011-07-28 14:30:00,58.84,58.86,58.79,58.82,140500.0,38.8104,38.8236,38.7774,38.7972,140500.0
2011-07-28 14:35:00,58.83,58.83,58.76,58.78,291400.0,38.8038,38.8038,38.7576,38.7708,291400.0
2011-07-28 14:40:00,58.77,58.85,58.77,58.84,48900.0,38.7642,38.817,38.7642,38.8104,48900.0
2011-07-28 14:45:00,58.84,58.87,58.81,58.87,106700.0,38.8104,38.8302,38.7906,38.8302,106700.0
2011-07-28 14:50:00,58.86,58.94,58.86,58.93,228000.0,38.8236,38.8764,38.8236,38.8698,228000.0
2011-07-28 14:55:00,58.92,58.93,58.83,58.85,98900.0,38.8632,38.8698,38.8038,38.817,98900.0
2011-07-28 15:00:00,58.84,58.84,58.78,58.79,145900.0,38.8104,38.8104,38.7708,38.7774,145900.0
2011-07-28 15:05:00,58.79,58.82,58.77,58.79,73600.0,38.7774,38.7972,38.7642,38.7774,73600.0
2011-07-28 15:10:00,58.79,58.81,58.76,58.79,278100.0,38.7774,38.7906,38.7576,38.7774,278100.0
2011-07-28 15:15:00,58.78,58.79,58.73,58.76,130500.0,38.7708,38.7774,38.7379,38.7576,130500.0
2011-07-28 15:20:00,58.76,58.76,58.68,58.68,199800.0,38.7576,38.7576,38.7049,38.7049,199800.0
2011-07-28 15:25:00,58.67,58.7,58.61,58.61,163400.0,38.6983,38.7181,38.6587,38.6587,163400.0
2011-07-28 15:30:00,58.62,58.64,58.56,58.57,230500.0,38.6653,38.6785,38.6257,38.6323,230500.0
2011-07-28 15:35:00,58.56,58.67,58.54,58.63,930700.0,38.6257,38.6983,38.6125,38.6719,930700.0
2011-07-28 15:40:00,58.63,58.63,58.53,58.54,268100.0,38.6719,38.6719,38.6059,38.6125,268100.0
2011-07-28 15:45:00,58.54,58.58,58.5,58.58,456300.0,38.6125,38.6389,38.5862,38.6389,456300.0
2011-07-28 15:50:00,58.57,58.62,58.57,58.6,498500.0,38.6323,38.6653,38.6323,38.6521,498500.0
2011-07-28 15:55:00,58.6,58.64,58.57,58.57,1569000.0,38.6521,38.6785,38.6323,38.6323,1569000.0
2011-07-29 09:30:00,58.46,58.47,58.37,58.41,857800.0,38.5598,38.5664,38.5004,38.5268,857800.0
2011-07-29 09:35:00,58.41,58.46,58.28,58.35,406500.0,38.5268,38.5598,38.441,38.4872,406500.0
2011-07-29 09:40:00,58.35,58.43,58.27,58.3,402000.0,38.4872,38.54,38.4344,38.4542,402000.0
2011-07-29 09:45:00,58.3,58.43,58.22,58.42,398900.0,38.4542,38.54,38.4015,38.5334,398900.0
2011-07-29 09:50:00,58.42,58.49,58.34,58.46,219700.0,38.5334,38.5796,38.4806,38.5598,219700.0
2011-07-29 09:55:00,58.46,58.6,58.44,58.55,568500.0,38.5598,38.6521,38.5466,38.6191,568500.0
2011-07-29 10:00:00,58.55,58.56,58.43,58.49,648800.0,38.6191,38.6257,38.54,38.5796,648800.0
2011-07-29 10:05:00,58.51,58.64,58.5,58.58,276700.0,38.5927,38.6785,38.5862,38.6389,276700.0
2011-07-29 10:10:00,58.58,58.58,58.47,58.5,183800.0,38.6389,38.6389,38.5664,38.5862,183800.0
2011-07-29 10:15:00,58.49,58.56,58.43,58.48,519500.0,38.5796,38.6257,38.54,38.573,519500.0
2011-07-29 10:20:00,58.49,58.65,58.49,58.64,588200.0,38.5796,38.6851,38.5796,38.6785,588200.0
2011-07-29 10:25:00,58.64,58.64,58.51,58.62,485000.0,38.6785,38.6785,38.5927,38.6653,485000.0
2011-07-29 10:30:00,58.62,58.68,58.57,58.66,964300.0,38.6653,38.7049,38.6323,38.6917,964300.0
2011-07-29 10:35:00,58.66,58.77,58.6,58.71,902600.0,38.6917,38.7642,38.6521,38.7247,902600.0
2011-07-29 10:40:00,58.71,58.72,58.59,58.63,147100.0,38.7247,38.7313,38.6455,38.6719,147100.0
2011-07-29 10:45:00,58.63,58.73,58.48,58.73,202500.0,38.6719,38.7379,38.573,38.7379,202500.0
2011-07-29 10:50:00,58.73,58.9,58.73,58.9,647700.0,38.7379,38.85,38.7379,38.85,647700.0
2011-07-29 10:55:00,58.9,59.08,58.9,58.94,750900.0,38.85,38.9687,38.85,38.8764,750900.0
2011-07-29 11:00:00,58.95,58.96,58.89,58.96,259700.0,38.883,38.8896,38.8434,38.8896,259700.0
2011-07-29 11:05:00,58.96,59.19,58.96,59.16,171900.0,38.8896,39.0413,38.8896,39.0215,171900.0
2011-07-29 11:10:00,59.15,59.2,59.03,59.06,312800.0,39.0149,39.0479,38.9357,38.9555,312800.0
2011-07-29 11:15:00,59.07,59.24,59.07,59.24,320200.0,38.9621,39.0743,38.9621,39.0743,320200.0
2011-07-29 11:20:00,59.24,59.24,59.15,59.2,355700.0,39.0743,39.0743,39.0149,39.0479,355700.0
2011-07-29 11:25:00,59.19,59.21,59.05,59.05,535900.0,39.0413,39.0545,38.9489,38.9489,535900.0
2011-07-29 11:30:00,59.05,59.07,58.95,58.98,511900.0,38.9489,38.9621,38.883,38.9028,511900.0
2011-07-29 11:35:00,58.98,58.99,58.89,58.93,384200.0,38.9028,38.9094,38.8434,38.8698,384200.0
2011-07-29 11:40:00,58.94,59.01,58.92,58.92,263000.0,38.8764,38.9225,38.8632,38.8632,263000.0
2011-07-29 11:45:00,58.92,58.96,58.84,58.84,174100.0,38.8632,38.8896,38.8104,38.8104,174100.0
2011-07-29 11:50:00,58.84,58.95,58.84,58.9,365800.0,38.8104,38.883,38.8104,38.85,365800.0
2011-07-29 11:55:00,58.9,58.93,58.89,58.91,109500.0,38.85,38.8698,38.8434,38.8566,109500.0
2011-07-29 12:00:00,58.91,58.95,58.84,58.87,184400.0,38.8566,38.883,38.8104,38.8302,184400.0
2011-07-29 12:05:00,58.86,58.91,58.82,58.9,176300.0,38.8236,38.8566,38.7972,38.85,176300.0
2011-07-29 12:10:00,58.9,58.93,58.8,58.8,152900.0,38.85,38.8698,38.784,38.784,152900.0
2011-07-29 12:15:00,58.8,58.86,58.79,58.85,95400.0,38.784,38.8236,38.7774,38.817,95400.0
2011-07-29 12:20:00,58.85,58.87,58.8,58.86,73200.0,38.817,38.8302,38.784,38.8236,73200.0
2011-07-29 12:25:00,58.86,58.89,58.82,58.82,103500.0,38.8236,38.8434,38.7972,38.7972,103500.0
2011-07-29 12:30:00,58.82,58.87,58.76,58.78,104100.0,38.7972,38.8302,38.7576,38.7708,104100.0
2011-07-29 12:35:00,58.78,58.9,58.78,58.85,617800.0,38.7708,38.85,38.7708,38.817,617800.0
2011-07-29 12:40:00,58.85,58.86,58.83,58.84,73700.0,38.817,38.8236,38.8038,38.8104,73700.0
2011-07-29 12:45:00,58.84,58.84,58.74,58.75,103900.0,38.8104,38.8104,38.7445,38.7511,103900.0
2011-07-29 12:50:00,58.74,58.78,58.73,58.73,47700.0,38.7445,38.7708,38.7379,38.7379,47700.0
2011-07-29 12:55:00,58.73,58.77,58.7,58.72,33700.0,38.7379,38.7642,38.7181,38.7313,33700.0
2011-07-29 13:00:00,58.71,58.74,58.66,58.67,64400.0,38.7247,38.7445,38.6917,38.6983,64400.0
2011-07-29 13:05:00,58.67,58.79,58.66,58.78,58100.0,38.6983,38.7774,38.6917,38.7708,58100.0
2011-07-29 13:10:00,58.78,58.78,58.7,58.72,58600.0,38.7708,38.7708,38.7181,38.7313,58600.0
2011-07-29 13:15:00,58.72,58.73,58.69,58.71,50600.0,38.7313,38.7379,38.7115,38.7247,50600.0
2011-07-29 13:20:00,58.71,58.8,58.71,58.8,71500.0,38.7247,38.784,38.7247,38.784,71500.0
2011-07-29 13:25:00,58.81,58.81,58.75,58.76,49400.0,38.7906,38.7906,38.7511,38.7576,49400.0
2011-07-29 13:30:00,58.75,58.78,58.71,58.77,157400.0,38.7511,38.7708,38.7247,38.7642,157400.0
2011-07-29 13:35:00,58.78,58.86,58.77,58.85,492300.0,38.7708,38.8236,38.7642,38.817,492300.0
2011-07-29 13:40:00,58.85,58.87,58.84,58.86,149100.0,38.817,38.8302,38.8104,38.8236,149100.0
2011-07-29 13:45:00,58.87,58.91,58.85,58.89,76300.0,38.8302,38.8566,38.817,38.8434,76300.0
2011-07-29 13:50:00,58.89,58.92,58.85,58.85,38800.0,38.8434,38.8632,38.817,38.817,38800.0
2011-07-29 13:55:00,58.85,58.9,58.84,58.87,53800.0,38.817,38.85,38.8104,38.8302,53800.0
2011-07-29 14:00:00,58.87,58.9,58.83,58.88,69100.0,38.8302,38.85,38.8038,38.8368,69100.0
2011-07-29 14:05:00,58.89,58.95,58.89,58.93,94700.0,38.8434,38.883,38.8434,38.8698,94700.0
2011-07-29 14:10:00,58.93,58.94,58.87,58.89,127300.0,38.8698,38.8764,38.8302,38.8434,127300.0
2011-07-29 14:15:00,58.88,58.88,58.82,58.82,120100.0,38.8368,38.8368,38.7972,38.7972,120100.0
2011-07-29 14:20:00,58.83,58.84,58.79,58.84,66700.0,38.8038,38.8104,38.7774,38.8104,66700.0
2011-07-29 14:25:00,58.85,58.85,58.78,58.81,108200.0,38.817,38.817,38.7708,38.7906,108200.0
2011-07-29 14:30:00,58.8,58.83,58.77,58.82,73500.0,38.784,38.8038,38.7642,38.7972,73500.0
2011-07-29 14:35:00,58.81,58.91,58.79,58.91,60700.0,38.7906,38.8566,38.7774,38.8566,60700.0
2011-07-29 14:40:00,58.9,58.92,58.85,58.85,63400.0,38.85,38.8632,38.817,38.817,63400.0
2011-07-29 14:45:00,58.85,58.85,58.83,58.83,28500.0,38.817,38.817,38.8038,38.8038,28500.0
2011-07-29 14:50:00,58.84,58.86,58.81,58.84,30200.0,38.8104,38.8236,38.7906,38.8104,30200.0
2011-07-29 14:55:00,58.84,58.88,58.75,58.76,65700.0,38.8104,38.8368,38.7511,38.7576,65700.0
2011-07-29 15:00:00,58.76,58.78,58.72,58.77,75900.0,38.7576,38.7708,38.7313,38.7642,75900.0
2011-07-29 15:05:00,58.76,58.83,58.76,58.83,44200.0,38.7576,38.8038,38.7576,38.8038,44200.0
2011-07-29 15:10:00,58.83,58.83,58.77,58.78,115500.0,38.8038,38.8038,38.7642,38.7708,115500.0
2011-07-29 15:15:00,58.79,58.88,58.79,58.8,339600.0,38.7774,38.8368,38.7774,38.784,339600.0
2011-07-29 15:20:00,58.8,58.82,58.71,58.71,162700.0,38.784,38.7972,38.7247,38.7247,162700.0
2011-07-29 15:25:00,58.71,58.74,58.69,58.73,90600.0,38.7247,38.7445,38.7115,38.7379,90600.0
2011-07-29 15:30:00,58.73,58.74,58.66,58.68,208300.0,38.7379,38.7445,38.6917,38.7049,208300.0
2011-07-29 15:35:00,58.69,58.75,58.68,58.74,177100.0,38.7115,38.7511,38.7049,38.7445,177100.0
2011-07-29 15:40:00,58.75,58.78,58.73,58.76,151200.0,38.7511,38.7708,38.7379,38.7576,151200.0
2011-07-29 15:45:00,58.76,58.76,58.63,58.64,487300.0,38.7576,38.7576,38.6719,38.6785,487300.0
2011-07-29 15:50:00,58.64,58.68,58.6,58.68,710800.0,38.6785,38.7049,38.6521,38.7049,710800.0
2011-07-29 15:55:00,58.68,58.79,58.62,58.65,2170900.0,38.7049,38.7774,38.6653,38.6851,2170900.0
2011-08-01 09:30:00,59.37,59.4,59.19,59.19,546200.0,39.16,39.1798,39.0413,39.0413,546200.0
2011-08-01 09:35:00,59.18,59.19,59.09,59.16,1048000.0,39.0347,39.0413,38.9753,39.0215,1048000.0
2011-08-01 09:40:00,59.16,59.16,59.0,59.05,1615600.0,39.0215,39.0215,38.9159,38.9489,1615600.0
2011-08-01 09:45:00,59.05,59.06,58.79,58.82,1138200.0,38.9489,38.9555,38.7774,38.7972,1138200.0
2011-08-01 09:50:00,58.81,58.84,58.71,58.72,387900.0,38.7906,38.8104,38.7247,38.7313,387900.0
2011-08-01 09:55:00,58.72,58.75,58.69,58.69,294100.0,38.7313,38.7511,38.7115,38.7115,294100.0
2011-08-01 10:00:00,58.7,58.7,57.96,58.06,1008100.0,38.7181,38.7181,38.23,38.2959,1008100.0
2011-08-01 10:05:00,58.06,58.29,58.02,58.25,590100.0,38.2959,38.4476,38.2695,38.4213,590100.0
2011-08-01 10:10:00,58.24,58.31,58.09,58.25,586200.0,38.4147,38.4608,38.3157,38.4213,586200.0
2011-08-01 10:15:00,58.24,58.36,58.22,58.35,375900.0,38.4147,38.4938,38.4015,38.4872,375900.0
2011-08-01 10:20:00,58.35,58.39,58.28,58.31,261100.0,38.4872,38.5136,38.441,38.4608,261100.0
2011-08-01 10:25:00,58.3,58.35,58.19,58.2,241600.0,38.4542,38.4872,38.3817,38.3883,241600.0
2011-08-01 10:30:00,58.21,58.26,58.14,58.14,306500.0,38.3949,38.4279,38.3487,38.3487,306500.0
2011-08-01 10:35:00,58.14,58.24,58.14,58.23,361000.0,38.3487,38.4147,38.3487,38.4081,361000.0
2011-08-01 10:40:00,58.23,58.3,58.18,58.29,219900.0,38.4081,38.4542,38.3751,38.4476,219900.0
2011-08-01 10:45:00,58.3,58.36,58.22,58.26,307200.0,38.4542,38.4938,38.4015,38.4279,307200.0
2011-08-01 10:50:00,58.26,58.3,58.14,58.14,379600.0,38.4279,38.4542,38.3487,38.3487,379600.0
2011-08-01 10:55:00,58.15,58.18,58.01,58.01,342600.0,38.3553,38.3751,38.263,38.263,342600.0
2011-08-01 11:00:00,58.01,58.01,57.83,57.83,521500.0,38.263,38.263,38.1442,38.1442,521500.0
2011-08-01 11:05:00,57.83,57.96,57.76,57.96,662400.0,38.1442,38.23,38.0981,38.23,662400.0
2011-08-01 11:10:00,57.96,57.97,57.81,57.89,261100.0,38.23,38.2366,38.131,38.1838,261100.0
2011-08-01 11:15:00,57.89,57.93,57.86,57.86,341400.0,38.1838,38.2102,38.164,38.164,341400.0
2011-08-01 11:20:00,57.86,57.94,57.85,57.9,562100.0,38.164,38.2168,38.1574,38.1904,562100.0
2011-08-01 11:25:00,57.9,58.01,57.88,58.0,583300.0,38.1904,38.263,38.1772,38.2564,583300.0
2011-08-01 11:30:00,57.99,57.99,57.78,57.78,201300.0,38.2498,38.2498,38.1112,38.1112,201300.0
2011-08-01 11:35:00,57.78,57.79,57.5,57.55,353800.0,38.1112,38.1178,37.9266,37.9595,353800.0
2011-08-01 11:40:00,57.56,57.65,57.55,57.6,138400.0,37.9661,38.0255,37.9595,37.9925,138400.0
2011-08-01 11:45:00,57.6,57.7,57.58,57.69,342800.0,37.9925,38.0585,37.9793,38.0519,342800.0
2011-08-01 11:50:00,57.69,57.71,57.66,57.69,100200.0,38.0519,38.0651,38.0321,38.0519,100200.0
2011-08-01 11:55:00,57.7,57.7,57.6,57.65,223300.0,38.0585,38.0585,37.9925,38.0255,223300.0
2011-08-01 12:00:00,57.64,57.74,57.64,57.74,101600.0,38.0189,38.0849,38.0189,38.0849,101600.0
2011-08-01 12:05:00,57.74,57.74,57.62,57.68,163800.0,38.0849,38.0849,38.0057,38.0453,163800.0
2011-08-01 12:10:00,57.68,57.69,57.6,57.62,240200.0,38.0453,38.0519,37.9925,38.0057,240200.0
2011-08-01 12:15:00,57.62,57.65,57.51,57.55,875300.0,38.0057,38.0255,37.9332,37.9595,875300.0
2011-08-01 12:20:00,57.55,57.6,57.5,57.55,167800.0,37.9595,37.9925,37.9266,37.9595,167800.0
2011-08-01 12:25:00,57.55,57.65,57.54,57.65,96800.0,37.9595,38.0255,37.9529,38.0255,96800.0
2011-08-01 12:30:00,57.65,57.68,57.65,57.67,104300.0,38.0255,38.0453,38.0255,38.0387,104300.0
2011-08-01 12:35:00,57.67,57.69,57.66,57.67,310800.0,38.0387,38.0519,38.0321,38.0387,310800.0
2011-08-01 12:40:00,57.67,57.67,57.57,57.61,948500.0,38.0387,38.0387,37.9727,37.9991,948500.0
2011-08-01 12:45:00,57.61,57.72,57.59,57.72,102300.0,37.9991,38.0717,37.9859,38.0717,102300.0
2011-08-01 12:50:00,57.72,57.76,57.72,57.74,54600.0,38.0717,38.0981,38.0717,38.0849,54600.0
2011-08-01 12:55:00,57.74,57.77,57.7,57.75,69200.0,38.0849,38.1047,38.0585,38.0915,69200.0
2011-08-01 13:00:00,57.75,57.79,57.71,57.76,70200.0,38.0915,38.1178,38.0651,38.0981,70200.0
2011-08-01 13:05:00,57.75,57.76,57.63,57.67,616700.0,38.0915,38.0981,38.0123,38.0387,616700.0
2011-08-01 13:10:00,57.66,57.67,57.62,57.63,377300.0,38.0321,38.0387,38.0057,38.0123,377300.0
2011-08-01 13:15:00,57.63,57.68,57.62,57.67,72200.0,38.0123,38.0453,38.0057,38.0387,72200.0
2011-08-01 13:20:00,57.67,57.72,57.67,57.67,66600.0,38.0387,38.0717,38.0387,38.0387,66600.0
2011-08-01 13:25:00,57.68,57.71,57.65,57.66,90800.0,38.0453,38.0651,38.0255,38.0321,90800.0
2011-08-01 13:30:00,57.65,57.73,57.65,57.73,92400.0,38.0255,38.0783,38.0255,38.0783,92400.0
2011-08-01 13:35:00,57.72,57.75,57.7,57.75,136700.0,38.0717,38.0915,38.0585,38.0915,136700.0
2011-08-01 13:40:00,57.74,57.77,57.73,57.77,48800.0,38.0849,38.1047,38.0783,38.1047,48800.0
2011-08-01 13:45:00,57.77,57.78,57.71,57.73,72700.0,38.1047,38.1112,38.0651,38.0783,72700.0
2011-08-01 13:50:00,57.72,57.78,57.72,57.77,51700.0,38.0717,38.1112,38.0717,38.1047,51700.0
2011-08-01 13:55:00,57.76,57.77,57.75,57.77,120700.0,38.0981,38.1047,38.0915,38.1047,120700.0
2011-08-01 14:00:00,57.76,57.79,57.75,57.77,63400.0,38.0981,38.1178,38.0915,38.1047,63400.0
2011-08-01 14:05:00,57.77,57.77,57.7,57.7,194900.0,38.1047,38.1047,38.0585,38.0585,194900.0
2011-08-01 14:10:00,57.7,57.7,57.65,57.66,126900.0,38.0585,38.0585,38.0255,38.0321,126900.0
2011-08-01 14:15:00,57.66,57.67,57.61,57.66,231800.0,38.0321,38.0387,37.9991,38.0321,231800.0
2011-08-01 14:20:00,57.65,57.7,57.62,57.66,112900.0,38.0255,38.0585,38.0057,38.0321,112900.0
2011-08-01 14:25:00,57.66,57.66,57.62,57.66,71900.0,38.0321,38.0321,38.0057,38.0321,71900.0
2011-08-01 14:30:00,57.65,57.73,57.63,57.72,72300.0,38.0255,38.0783,38.0123,38.0717,72300.0
2011-08-01 14:35:00,57.73,57.77,57.72,57.76,43500.0,38.0783,38.1047,38.0717,38.0981,43500.0
2011-08-01 14:40:00,57.77,57.84,57.77,57.8,109500.0,38.1047,38.1508,38.1047,38.1244,109500.0
2011-08-01 14:45:00,57.81,57.89,57.8,57.87,136100.0,38.131,38.1838,38.1244,38.1706,136100.0
2011-08-01 14:50:00,57.87,57.91,57.84,57.91,79000.0,38.1706,38.197,38.1508,38.197,79000.0
2011-08-01 14:55:00,57.91,57.98,57.9,57.96,168300.0,38.197,38.2432,38.1904,38.23,168300.0
2011-08-01 15:00:00,57.96,58.02,57.95,57.99,170700.0,38.23,38.2695,38.2234,38.2498,170700.0
2011-08-01 15:05:00,58.0,58.0,57.95,57.98,106000.0,38.2564,38.2564,38.2234,38.2432,106000.0
2011-08-01 15:10:00,57.99,57.99,57.94,57.99,157000.0,38.2498,38.2498,38.2168,38.2498,157000.0
2011-08-01 15:15:00,57.99,57.99,57.91,57.95,124200.0,38.2498,38.2498,38.197,38.2234,124200.0
2011-08-01 15:20:00,57.95,58.05,57.95,58.03,258700.0,38.2234,38.2893,38.2234,38.2761,258700.0
2011-08-01 15:25:00,58.03,58.05,57.99,58.02,285600.0,38.2761,38.2893,38.2498,38.2695,285600.0
2011-08-01 15:30:00,58.02,58.04,57.91,57.92,176500.0,38.2695,38.2827,38.197,38.2036,176500.0
2011-08-01 15:35:00,57.93,58.08,57.85,58.07,374600.0,38.2102,38.3091,38.1574,38.3025,374600.0
2011-08-01 15:40:00,58.08,58.09,58.01,58.02,297200.0,38.3091,38.3157,38.263,38.2695,297200.0
2011-08-01 15:45:00,58.01,58.06,57.99,58.03,537300.0,38.263,38.2959,38.2498,38.2761,537300.0
2011-08-01 15:50:00,58.03,58.05,57.88,57.91,733400.0,38.2761,38.2893,38.1772,38.197,733400.0
2011-08-01 15:55:00,57.9,57.98,57.89,57.96,1445500.0,38.1904,38.2432,38.1838,38.23,1445500.0
2011-08-02 09:30:00,57.31,57.4,57.29,57.38,319300.0,37.8012,37.8606,37.788,37.8474,319300.0
2011-08-02 09:35:00,57.37,57.5,57.36,57.5,242700.0,37.8408,37.9266,37.8342,37.9266,242700.0
2011-08-02 09:40:00,57.5,57.59,57.48,57.49,182200.0,37.9266,37.9859,37.9134,37.92,182200.0
2011-08-02 09:45:00,57.49,57.63,57.48,57.58,166100.0,37.92,38.0123,37.9134,37.9793,166100.0
2011-08-02 09:50:00,57.57,57.68,57.53,57.55,659400.0,37.9727,38.0453,37.9463,37.9595,659400.0
2011-08-02 09:55:00,57.56,57.73,57.54,57.7,116200.0,37.9661,38.0783,37.9529,38.0585,116200.0
2011-08-02 10:00:00,57.71,57.81,57.68,57.69,823700.0,38.0651,38.131,38.0453,38.0519,823700.0
2011-08-02 10:05:00,57.7,57.7,57.59,57.61,114300.0,38.0585,38.0585,37.9859,37.9991,114300.0
2011-08-02 10:10:00,57.61,57.71,57.61,57.64,137700.0,37.9991,38.0651,37.9991,38.0189,137700.0
2011-08-02 10:15:00,57.62,57.64,57.53,57.55,191400.0,38.0057,38.0189,37.9463,37.9595,191400.0
2011-08-02 10:20:00,57.55,57.6,57.51,57.56,221300.0,37.9595,37.9925,37.9332,37.9661,221300.0
2011-08-02 10:25:00,57.56,57.57,57.46,57.5,134700.0,37.9661,37.9727,37.9002,37.9266,134700.0
2011-08-02 10:30:00,57.49,57.49,57.42,57.45,170500.0,37.92,37.92,37.8738,37.8936,170500.0
2011-08-02 10:35:00,57.45,57.56,57.44,57.55,599300.0,37.8936,37.9661,37.887,37.9595,599300.0
2011-08-02 10:40:00,57.55,57.6,57.51,57.59,976000.0,37.9595,37.9925,37.9332,37.9859,976000.0
2011-08-02 10:45:00,57.6,57.6,57.49,57.5,167900.0,37.9925,37.9925,37.92,37.9266,167900.0
2011-08-02 10:50:00,57.5,57.52,57.34,57.35,271900.0,37.9266,37.9398,37.821,37.8276,271900.0
2011-08-02 10:55:00,57.35,57.38,57.28,57.33,522700.0,37.8276,37.8474,37.7815,37.8144,522700.0
2011-08-02 11:00:00,57.33,57.33,57.2,57.26,385200.0,37.8144,37.8144,37.7287,37.7683,385200.0
2011-08-02 11:05:00,57.27,57.3,57.17,57.18,609000.0,37.7749,37.7946,37.7089,37.7155,609000.0
2011-08-02 11:10:00,57.17,57.18,57.0,57.09,1399100.0,37.7089,37.7155,37.5968,37.6561,1399100.0
2011-08-02 11:15:00,57.08,57.17,57.08,57.09,194300.0,37.6495,37.7089,37.6495,37.6561,194300.0
2011-08-02 11:20:00,57.09,57.14,57.03,57.11,221800.0,37.6561,37.6891,37.6166,37.6693,221800.0
2011-08-02 11:25:00,57.12,57.21,57.11,57.18,527900.0,37.6759,37.7353,37.6693,37.7155,527900.0
2011-08-02 11:30:00,57.17,57.2,57.09,57.11,464000.0,37.7089,37.7287,37.6561,37.6693,464000.0
2011-08-02 11:35:00,57.11,57.21,57.1,57.14,256400.0,37.6693,37.7353,37.6627,37.6891,256400.0
2011-08-02 11:40:00,57.14,57.14,57.08,57.09,120600.0,37.6891,37.6891,37.6495,37.6561,120600.0
2011-08-02 11:45:00,57.09,57.18,57.06,57.18,129400.0,37.6561,37.7155,37.6363,37.7155,129400.0
2011-08-02 11:50:00,57.17,57.21,57.15,57.19,198500.0,37.7089,37.7353,37.6957,37.7221,198500.0
2011-08-02 11:55:00,57.19,57.19,57.14,57.17,185400.0,37.7221,37.7221,37.6891,37.7089,185400.0
2011-08-02 12:00:00,57.17,57.19,57.11,57.12,115500.0,37.7089,37.7221,37.6693,37.6759,115500.0
2011-08-02 12:05:00,57.11,57.15,57.09,57.13,131500.0,37.6693,37.6957,37.6561,37.6825,131500.0
2011-08-02 12:10:00,57.13,57.13,57.06,57.11,88200.0,37.6825,37.6825,37.6363,37.6693,88200.0
2011-08-02 12:15:00,57.11,57.19,57.1,57.18,88100.0,37.6693,37.7221,37.6627,37.7155,88100.0
2011-08-02 12:20:00,57.18,57.22,57.17,57.19,142900.0,37.7155,37.7419,37.7089,37.7221,142900.0
2011-08-02 12:25:00,57.19,57.19,57.14,57.17,179600.0,37.7221,37.7221,37.6891,37.7089,179600.0
2011-08-02 12:30:00,57.18,57.2,57.09,57.12,275000.0,37.7155,37.7287,37.6561,37.6759,275000.0
2011-08-02 12:35:00,57.12,57.14,57.0,57.05,106400.0,37.6759,37.6891,37.5968,37.6297,106400.0
2011-08-02 12:40:00,57.05,57.11,57.01,57.02,53500.0,37.6297,37.6693,37.6034,37.61,53500.0
2011-08-02 12:45:00,57.0,57.01,56.81,56.85,404300.0,37.5968,37.6034,37.4714,37.4978,404300.0
2011-08-02 12:50:00,56.84,56.91,56.83,56.85,114600.0,37.4912,37.5374,37.4846,37.4978,114600.0
2011-08-02 12:55:00,56.83,56.93,56.83,56.87,210300.0,37.4846,37.5506,37.4846,37.511,210300.0
2011-08-02 13:00:00,56.87,57.01,56.87,56.94,135400.0,37.511,37.6034,37.511,37.5572,135400.0
2011-08-02 13:05:00,56.95,56.99,56.88,56.97,277200.0,37.5638,37.5902,37.5176,37.577,277200.0
2011-08-02 13:10:00,56.97,56.98,56.89,56.91,90700.0,37.577,37.5836,37.5242,37.5374,90700.0
2011-08-02 13:15:00,56.9,57.04,56.9,57.04,81300.0,37.5308,37.6231,37.5308,37.6231,81300.0
2011-08-02 13:20:00,57.04,57.06,56.99,57.02,113800.0,37.6231,37.6363,37.5902,37.61,113800.0
2011-08-02 13:25:00,57.02,57.04,56.94,56.94,110300.0,37.61,37.6231,37.5572,37.5572,110300.0
2011-08-02 13:30:00,56.94,56.97,56.91,56.92,69900.0,37.5572,37.577,37.5374,37.544,69900.0
2011-08-02 13:35:00,56.92,56.94,56.75,56.81,404000.0,37.544,37.5572,37.4319,37.4714,404000.0
2011-08-02 13:40:00,56.82,56.87,56.81,56.84,82000.0,37.478,37.511,37.4714,37.4912,82000.0
2011-08-02 13:45:00,56.84,56.89,56.78,56.8,162700.0,37.4912,37.5242,37.4517,37.4648,162700.0
2011-08-02 13:50:00,56.81,56.81,56.76,56.76,108600.0,37.4714,37.4714,37.4385,37.4385,108600.0
2011-08-02 13:55:00,56.76,56.77,56.67,56.73,205000.0,37.4385,37.4451,37.3791,37.4187,205000.0
2011-08-02 14:00:00,56.73,56.83,56.71,56.83,200300.0,37.4187,37.4846,37.4055,37.4846,200300.0
2011-08-02 14:05:00,56.83,56.88,56.81,56.82,122200.0,37.4846,37.5176,37.4714,37.478,122200.0
2011-08-02 14:10:00,56.83,56.91,56.82,56.91,165800.0,37.4846,37.5374,37.478,37.5374,165800.0
2011-08-02 14:15:00,56.91,56.95,56.87,56.92,312300.0,37.5374,37.5638,37.511,37.544,312300.0
2011-08-02 14:20:00,56.93,56.97,56.87,56.87,172600.0,37.5506,37.577,37.511,37.511,172600.0
2011-08-02 14:25:00,56.87,56.88,56.81,56.83,172400.0,37.511,37.5176,37.4714,37.4846,172400.0
2011-08-02 14:30:00,56.83,56.83,56.75,56.79,124300.0,37.4846,37.4846,37.4319,37.4583,124300.0
2011-08-02 14:35:00,56.78,56.8,56.74,56.74,72600.0,37.4517,37.4648,37.4253,37.4253,72600.0
2011-08-02 14:40:00,56.74,56.76,56.7,56.73,105600.0,37.4253,37.4385,37.3989,37.4187,105600.0
2011-08-02 14:45:00,56.73,56.79,56.72,56.78,138000.0,37.4187,37.4583,37.4121,37.4517,138000.0
2011-08-02 14:50:00,56.79,56.88,56.78,56.88,106700.0,37.4583,37.5176,37.4517,37.5176,106700.0
2011-08-02 14:55:00,56.88,56.95,56.88,56.92,101800.0,37.5176,37.5638,37.5176,37.544,101800.0
2011-08-02 15:00:00,56.92,56.96,56.88,56.88,217400.0,37.544,37.5704,37.5176,37.5176,217400.0
2011-08-02 15:05:00,56.88,56.93,56.88,56.91,97300.0,37.5176,37.5506,37.5176,37.5374,97300.0
2011-08-02 15:10:00,56.91,56.93,56.79,56.84,275900.0,37.5374,37.5506,37.4583,37.4912,275900.0
2011-08-02 15:15:00,56.83,56.88,56.78,56.79,228500.0,37.4846,37.5176,37.4517,37.4583,228500.0
2011-08-02 15:20:00,56.79,56.8,56.68,56.69,77800.0,37.4583,37.4648,37.3857,37.3923,77800.0
2011-08-02 15:25:00,56.69,56.7,56.6,56.68,818900.0,37.3923,37.3989,37.3329,37.3857,818900.0
2011-08-02 15:30:00,56.68,56.73,56.64,56.71,351900.0,37.3857,37.4187,37.3593,37.4055,351900.0
2011-08-02 15:35:00,56.72,56.72,56.64,56.67,238800.0,37.4121,37.4121,37.3593,37.3791,238800.0
2011-08-02 15:40:00,56.67,56.67,56.54,56.58,892800.0,37.3791,37.3791,37.2934,37.3197,892800.0
2011-08-02 15:45:00,56.57,56.69,56.57,56.58,692600.0,37.3131,37.3923,37.3131,37.3197,692600.0
2011-08-02 15:50:00,56.58,56.59,56.47,56.49,651800.0,37.3197,37.3263,37.2472,37.2604,651800.0
2011-08-02 15:55:00,56.5,56.55,56.44,56.47,2019700.0,37.267,37.2999,37.2274,37.2472,2019700.0
2011-08-03 09:30:00,56.81,56.89,56.75,56.8,1242900.0,37.4714,37.5242,37.4319,37.4648,1242900.0
2011-08-03 09:35:00,56.8,56.82,56.67,56.67,407300.0,37.4648,37.478,37.3791,37.3791,407300.0
2011-08-03 09:40:00,56.68,56.75,56.55,56.56,515300.0,37.3857,37.4319,37.2999,37.3065,515300.0
2011-08-03 09:45:00,56.55,56.61,56.49,56.58,863300.0,37.2999,37.3395,37.2604,37.3197,863300.0
2011-08-03 09:50:00,56.58,56.65,56.56,56.63,314900.0,37.3197,37.3659,37.3065,37.3527,314900.0
2011-08-03 09:55:00,56.62,56.71,56.58,56.7,204600.0,37.3461,37.4055,37.3197,37.3989,204600.0
2011-08-03 10:00:00,56.72,56.86,56.67,56.75,603000.0,37.4121,37.5044,37.3791,37.4319,603000.0
2011-08-03 10:05:00,56.74,56.75,56.54,56.58,436100.0,37.4253,37.4319,37.2934,37.3197,436100.0
2011-08-03 10:10:00,56.59,56.64,56.44,56.51,467800.0,37.3263,37.3593,37.2274,37.2736,467800.0
2011-08-03 10:15:00,56.52,56.52,56.38,56.42,392200.0,37.2802,37.2802,37.1878,37.2142,392200.0
2011-08-03 10:20:00,56.43,56.44,56.19,56.28,656800.0,37.2208,37.2274,37.0625,37.1219,656800.0
2011-08-03 10:25:00,56.28,56.39,56.25,56.34,526100.0,37.1219,37.1944,37.1021,37.1614,526100.0
2011-08-03 10:30:00,56.34,56.34,55.99,56.05,886300.0,37.1614,37.1614,36.9306,36.9702,886300.0
2011-08-03 10:35:00,56.05,56.1,55.79,55.99,768800.0,36.9702,37.0031,36.7987,36.9306,768800.0
2011-08-03 10:40:00,55.99,56.01,55.86,55.95,718600.0,36.9306,36.9438,36.8448,36.9042,718600.0
2011-08-03 10:45:00,55.94,56.01,55.88,56.0,496900.0,36.8976,36.9438,36.858,36.9372,496900.0
2011-08-03 10:50:00,56.0,56.2,55.88,56.2,618500.0,36.9372,37.0691,36.858,37.0691,618500.0
2011-08-03 10:55:00,56.2,56.21,56.11,56.19,268200.0,37.0691,37.0757,37.0097,37.0625,268200.0
2011-08-03 11:00:00,56.2,56.35,56.16,56.17,362000.0,37.0691,37.168,37.0427,37.0493,362000.0
2011-08-03 11:05:00,56.17,56.22,56.11,56.13,1223500.0,37.0493,37.0823,37.0097,37.0229,1223500.0
2011-08-03 11:10:00,56.14,56.31,56.12,56.31,899700.0,37.0295,37.1416,37.0163,37.1416,899700.0
2011-08-03 11:15:00,56.31,56.48,56.24,56.41,455800.0,37.1416,37.2538,37.0955,37.2076,455800.0
2011-08-03 11:20:00,56.41,56.42,56.33,56.34,342700.0,37.2076,37.2142,37.1548,37.1614,342700.0
2011-08-03 11:25:00,56.35,56.4,56.26,56.29,923000.0,37.168,37.201,37.1087,37.1285,923000.0
2011-08-03 11:30:00,56.28,56.39,56.28,56.34,1312900.0,37.1219,37.1944,37.1219,37.1614,1312900.0
2011-08-03 11:35:00,56.34,56.42,56.29,56.36,632700.0,37.1614,37.2142,37.1285,37.1746,632700.0
2011-08-03 11:40:00,56.37,56.38,56.19,56.2,715300.0,37.1812,37.1878,37.0625,37.0691,715300.0
2011-08-03 11:45:00,56.2,56.26,56.19,56.23,460100.0,37.0691,37.1087,37.0625,37.0889,460100.0
2011-08-03 11:50:00,56.24,56.27,56.2,56.27,279600.0,37.0955,37.1153,37.0691,37.1153,279600.0
2011-08-03 11:55:00,56.26,56.31,56.17,56.18,374700.0,37.1087,37.1416,37.0493,37.0559,374700.0
2011-08-03 12:00:00,56.18,56.2,56.01,56.06,865200.0,37.0559,37.0691,36.9438,36.9767,865200.0
2011-08-03 12:05:00,56.06,56.12,56.05,56.1,349300.0,36.9767,37.0163,36.9702,37.0031,349300.0
2011-08-03 12:10:00,56.1,56.1,56.04,56.07,134400.0,37.0031,37.0031,36.9636,36.9833,134400.0
2011-08-03 12:15:00,56.07,56.07,55.96,55.98,144700.0,36.9833,36.9833,36.9108,36.924,144700.0
2011-08-03 12:20:00,55.97,56.0,55.92,55.99,373600.0,36.9174,36.9372,36.8844,36.9306,373600.0
2011-08-03 12:25:00,55.99,56.03,55.96,55.99,221400.0,36.9306,36.957,36.9108,36.9306,221400.0
2011-08-03 12:30:00,55.98,55.99,55.93,55.96,182500.0,36.924,36.9306,36.891,36.9108,182500.0
2011-08-03 12:35:00,55.97,56.08,55.95,56.04,1003000.0,36.9174,36.9899,36.9042,36.9636,1003000.0
2011-08-03 12:40:00,56.04,56.06,55.99,56.05,288000.0,36.9636,36.9767,36.9306,36.9702,288000.0
2011-08-03 12:45:00,56.06,56.11,56.04,56.11,140700.0,36.9767,37.0097,36.9636,37.0097,140700.0
2011-08-03 12:50:00,56.1,56.16,56.06,56.08,216300.0,37.0031,37.0427,36.9767,36.9899,216300.0
2011-08-03 12:55:00,56.09,56.1,56.04,56.09,248900.0,36.9965,37.0031,36.9636,36.9965,248900.0
2011-08-03 13:00:00,56.09,56.09,56.01,56.01,249400.0,36.9965,36.9965,36.9438,36.9438,249400.0
2011-08-03 13:05:00,56.0,56.04,55.98,56.01,169500.0,36.9372,36.9636,36.924,36.9438,169500.0
2011-08-03 13:10:00,56.01,56.1,55.99,56.08,117400.0,36.9438,37.0031,36.9306,36.9899,117400.0
2011-08-03 13:15:00,56.07,56.11,56.05,56.09,185200.0,36.9833,37.0097,36.9702,36.9965,185200.0
2011-08-03 13:20:00,56.09,56.26,56.07,56.22,579200.0,36.9965,37.1087,36.9833,37.0823,579200.0
2011-08-03 13:25:00,56.22,56.22,56.11,56.18,279200.0,37.0823,37.0823,37.0097,37.0559,279200.0
2011-08-03 13:30:00,56.18,56.38,56.18,56.38,263500.0,37.0559,37.1878,37.0559,37.1878,263500.0
2011-08-03 13:35:00,56.38,56.5,56.34,56.49,165300.0,37.1878,37.267,37.1614,37.2604,165300.0
2011-08-03 13:40:00,56.5,56.58,56.46,56.54,176600.0,37.267,37.3197,37.2406,37.2934,176600.0
2011-08-03 13:45:00,56.54,56.66,56.54,56.55,258200.0,37.2934,37.3725,37.2934,37.2999,258200.0
2011-08-03 13:50:00,56.55,56.56,56.46,56.49,196700.0,37.2999,37.3065,37.2406,37.2604,196700.0
2011-08-03 13:55:00,56.5,56.52,56.44,56.47,154000.0,37.267,37.2802,37.2274,37.2472,154000.0
2011-08-03 14:00:00,56.48,56.62,56.47,56.62,415200.0,37.2538,37.3461,37.2472,37.3461,415200.0
2011-08-03 14:05:00,56.62,56.65,56.48,56.48,626100.0,37.3461,37.3659,37.2538,37.2538,626100.0
2011-08-03 14:10:00,56.49,56.6,56.49,56.6,703900.0,37.2604,37.3329,37.2604,37.3329,703900.0
2011-08-03 14:15:00,56.6,56.61,56.43,56.44,175300.0,37.3329,37.3395,37.2208,37.2274,175300.0
2011-08-03 14:20:00,56.43,56.5,56.38,56.44,285800.0,37.2208,37.267,37.1878,37.2274,285800.0
2011-08-03 14:25:00,56.43,56.47,56.31,56.35,180100.0,37.2208,37.2472,37.1416,37.168,180100.0
2011-08-03 14:30:00,56.36,56.41,56.28,56.3,226000.0,37.1746,37.2076,37.1219,37.1351,226000.0
2011-08-03 14:35:00,56.31,56.35,56.28,56.33,221300.0,37.1416,37.168,37.1219,37.1548,221300.0
2011-08-03 14:40:00,56.32,56.41,56.32,56.35,189000.0,37.1482,37.2076,37.1482,37.168,189000.0
2011-08-03 14:45:00,56.34,56.39,56.28,56.38,177300.0,37.1614,37.1944,37.1219,37.1878,177300.0
2011-08-03 14:50:00,56.38,56.41,56.32,56.4,218900.0,37.1878,37.2076,37.1482,37.201,218900.0
2011-08-03 14:55:00,56.4,56.48,56.36,56.42,163100.0,37.201,37.2538,37.1746,37.2142,163100.0
2011-08-03 15:00:00,56.42,56.52,56.41,56.48,208400.0,37.2142,37.2802,37.2076,37.2538,208400.0
2011-08-03 15:05:00,56.49,56.5,56.38,56.38,134300.0,37.2604,37.267,37.1878,37.1878,134300.0
2011-08-03 15:10:00,56.38,56.48,56.37,56.39,205700.0,37.1878,37.2538,37.1812,37.1944,205700.0
2011-08-03 15:15:00,56.38,56.59,56.38,56.59,626500.0,37.1878,37.3263,37.1878,37.3263,626500.0
2011-08-03 15:20:00,56.59,56.7,56.58,56.69,554000.0,37.3263,37.3989,37.3197,37.3923,554000.0
2011-08-03 15:25:00,56.69,56.75,56.63,56.64,222400.0,37.3923,37.4319,37.3527,37.3593,222400.0
2011-08-03 15:30:00,56.65,56.66,56.56,56.58,244400.0,37.3659,37.3725,37.3065,37.3197,244400.0
2011-08-03 15:35:00,56.57,56.63,56.54,56.63,217200.0,37.3131,37.3527,37.2934,37.3527,217200.0
2011-08-03 15:40:00,56.62,56.73,56.6,56.64,324200.0,37.3461,37.4187,37.3329,37.3593,324200.0
2011-08-03 15:45:00,56.64,56.69,56.58,56.65,340300.0,37.3593,37.3923,37.3197,37.3659,340300.0
2011-08-03 15:50:00,56.65,56.73,56.65,56.7,424400.0,37.3659,37.4187,37.3659,37.3989,424400.0
2011-08-03 15:55:00,56.7,56.8,56.69,56.77,1228600.0,37.3989,37.4648,37.3923,37.4451,1228600.0
2011-08-04 09:30:00,54.89,55.01,54.78,54.91,1239700.0,36.205,36.2842,36.1325,36.2182,1239700.0
2011-08-04 09:35:00,54.91,55.01,54.86,54.9,975900.0,36.2182,36.2842,36.1852,36.2116,975900.0
2011-08-04 09:40:00,54.9,55.01,54.75,54.76,744600.0,36.2116,36.2842,36.1127,36.1193,744600.0
2011-08-04 09:45:00,54.76,54.85,54.63,54.63,740400.0,36.1193,36.1786,36.0335,36.0335,740400.0
2011-08-04 09:50:00,54.64,54.66,54.56,54.63,540300.0,36.0401,36.0533,35.9874,36.0335,540300.0
2011-08-04 09:55:00,54.64,54.77,54.63,54.71,439800.0,36.0401,36.1259,36.0335,36.0863,439800.0
2011-08-04 10:00:00,54.71,54.87,54.7,54.8,696400.0,36.0863,36.1918,36.0797,36.1457,696400.0
2011-08-04 10:05:00,54.72,54.75,54.6,54.64,416900.0,36.0929,36.1127,36.0137,36.0401,416900.0
2011-08-04 10:10:00,54.64,54.65,54.51,54.6,536500.0,36.0401,36.0467,35.9544,36.0137,536500.0
2011-08-04 10:15:00,54.6,54.6,54.41,54.41,749700.0,36.0137,36.0137,35.8884,35.8884,749700.0
2011-08-04 10:20:00,54.41,54.55,54.4,54.5,697900.0,35.8884,35.9808,35.8818,35.9478,697900.0
2011-08-04 10:25:00,54.51,54.64,54.5,54.51,478100.0,35.9544,36.0401,35.9478,35.9544,478100.0
2011-08-04 10:30:00,54.5,54.62,54.49,54.56,441500.0,35.9478,36.0269,35.9412,35.9874,441500.0
2011-08-04 10:35:00,54.55,54.6,54.51,54.58,289500.0,35.9808,36.0137,35.9544,36.0006,289500.0
2011-08-04 10:40:00,54.57,54.57,54.37,54.41,252100.0,35.994,35.994,35.862,35.8884,252100.0
2011-08-04 10:45:00,54.41,54.41,54.26,54.36,757400.0,35.8884,35.8884,35.7895,35.8554,757400.0
2011-08-04 10:50:00,54.36,54.36,54.19,54.2,714800.0,35.8554,35.8554,35.7433,35.7499,714800.0
2011-08-04 10:55:00,54.2,54.2,54.08,54.13,473500.0,35.7499,35.7499,35.6708,35.7037,473500.0
2011-08-04 11:00:00,54.13,54.2,54.0,54.16,732200.0,35.7037,35.7499,35.618,35.7235,732200.0
2011-08-04 11:05:00,54.16,54.24,54.14,54.15,353400.0,35.7235,35.7763,35.7103,35.7169,353400.0
2011-08-04 11:10:00,54.16,54.16,54.07,54.14,342200.0,35.7235,35.7235,35.6642,35.7103,342200.0
2011-08-04 11:15:00,54.14,54.27,54.13,54.26,368800.0,35.7103,35.7961,35.7037,35.7895,368800.0
2011-08-04 11:20:00,54.26,54.31,54.04,54.05,655500.0,35.7895,35.8225,35.6444,35.651,655500.0
2011-08-04 11:25:00,54.06,54.16,53.9,53.95,463600.0,35.6576,35.7235,35.552,35.585,463600.0
2011-08-04 11:30:00,53.95,54.09,53.93,54.07,733600.0,35.585,35.6774,35.5718,35.6642,733600.0
2011-08-04 11:35:00,54.08,54.08,53.97,53.98,241800.0,35.6708,35.6708,35.5982,35.6048,241800.0
2011-08-04 11:40:00,53.99,53.99,53.75,53.81,380600.0,35.6114,35.6114,35.4531,35.4927,380600.0
2011-08-04 11:45:00,53.8,53.83,53.49,53.57,639000.0,35.4861,35.5059,35.2816,35.3344,639000.0
2011-08-04 11:50:00,53.58,53.71,53.49,53.7,522800.0,35.341,35.4267,35.2816,35.4201,522800.0
2011-08-04 11:55:00,53.69,53.76,53.69,53.75,553400.0,35.4135,35.4597,35.4135,35.4531,553400.0
2011-08-04 12:00:00,53.76,53.85,53.7,53.85,286400.0,35.4597,35.519,35.4201,35.519,286400.0
2011-08-04 12:05:00,53.84,53.87,53.74,53.8,642200.0,35.5125,35.5322,35.4465,35.4861,642200.0
2011-08-04 12:10:00,53.79,53.95,53.77,53.93,930100.0,35.4795,35.585,35.4663,35.5718,930100.0
2011-08-04 12:15:00,53.93,53.94,53.87,53.89,392400.0,35.5718,35.5784,35.5322,35.5454,392400.0
2011-08-04 12:20:00,53.89,53.95,53.84,53.84,289900.0,35.5454,35.585,35.5125,35.5125,289900.0
2011-08-04 12:25:00,53.84,54.0,53.8,53.93,816100.0,35.5125,35.618,35.4861,35.5718,816100.0
2011-08-04 12:30:00,53.93,54.11,53.93,54.1,397700.0,35.5718,35.6905,35.5718,35.6839,397700.0
2011-08-04 12:35:00,54.11,54.14,54.02,54.1,362700.0,35.6905,35.7103,35.6312,35.6839,362700.0
2011-08-04 12:40:00,54.09,54.13,54.08,54.13,161300.0,35.6774,35.7037,35.6708,35.7037,161300.0
2011-08-04 12:45:00,54.12,54.22,54.12,54.18,195000.0,35.6971,35.7631,35.6971,35.7367,195000.0
2011-08-04 12:50:00,54.17,54.2,54.11,54.16,359000.0,35.7301,35.7499,35.6905,35.7235,359000.0
2011-08-04 12:55:00,54.16,54.18,54.08,54.09,234200.0,35.7235,35.7367,35.6708,35.6774,234200.0
2011-08-04 13:00:00,54.09,54.2,54.06,54.08,260000.0,35.6774,35.7499,35.6576,35.6708,260000.0
2011-08-04 13:05:00,54.08,54.16,54.07,54.12,125300.0,35.6708,35.7235,35.6642,35.6971,125300.0
2011-08-04 13:10:00,54.12,54.12,53.96,54.02,221400.0,35.6971,35.6971,35.5916,35.6312,221400.0
2011-08-04 13:15:00,54.02,54.04,53.97,54.0,137800.0,35.6312,35.6444,35.5982,35.618,137800.0
2011-08-04 13:20:00,54.01,54.08,54.0,54.02,213200.0,35.6246,35.6708,35.618,35.6312,213200.0
2011-08-04 13:25:00,54.03,54.15,54.02,54.12,177000.0,35.6378,35.7169,35.6312,35.6971,177000.0
2011-08-04 13:30:00,54.13,54.13,54.02,54.02,104400.0,35.7037,35.7037,35.6312,35.6312,104400.0
2011-08-04 13:35:00,54.02,54.06,53.98,54.05,180000.0,35.6312,35.6576,35.6048,35.651,180000.0
2011-08-04 13:40:00,54.05,54.07,53.88,53.89,191800.0,35.651,35.6642,35.5388,35.5454,191800.0
2011-08-04 13:45:00,53.88,53.88,53.79,53.85,174000.0,35.5388,35.5388,35.4795,35.519,174000.0
2011-08-04 13:50:00,53.85,53.89,53.81,53.81,168500.0,35.519,35.5454,35.4927,35.4927,168500.0
2011-08-04 13:55:00,53.8,53.92,53.77,53.83,239000.0,35.4861,35.5652,35.4663,35.5059,239000.0
2011-08-04 14:00:00,53.84,53.87,53.69,53.79,346700.0,35.5125,35.5322,35.4135,35.4795,346700.0
2011-08-04 14:05:00,53.8,53.8,53.68,53.78,347300.0,35.4861,35.4861,35.4069,35.4729,347300.0
2011-08-04 14:10:00,53.77,53.79,53.64,53.69,174000.0,35.4663,35.4795,35.3805,35.4135,174000.0
2011-08-04 14:15:00,53.7,53.77,53.61,53.63,343800.0,35.4201,35.4663,35.3607,35.3739,343800.0
2011-08-04 14:20:00,53.64,53.65,53.54,53.57,314000.0,35.3805,35.3871,35.3146,35.3344,314000.0
2011-08-04 14:25:00,53.57,53.57,53.41,53.5,498100.0,35.3344,35.3344,35.2288,35.2882,498100.0
2011-08-04 14:30:00,53.5,53.7,53.45,53.69,426900.0,35.2882,35.4201,35.2552,35.4135,426900.0
2011-08-04 14:35:00,53.69,53.78,53.66,53.72,400500.0,35.4135,35.4729,35.3937,35.4333,400500.0
2011-08-04 14:40:00,53.72,53.82,53.69,53.79,644100.0,35.4333,35.4993,35.4135,35.4795,644100.0
2011-08-04 14:45:00,53.79,53.85,53.71,53.78,233700.0,35.4795,35.519,35.4267,35.4729,233700.0
2011-08-04 14:50:00,53.78,53.78,53.72,53.74,89200.0,35.4729,35.4729,35.4333,35.4465,89200.0
2011-08-04 14:55:00,53.73,53.73,53.59,53.65,270900.0,35.4399,35.4399,35.3476,35.3871,270900.0
2011-08-04 15:00:00,53.64,53.72,53.57,53.7,236800.0,35.3805,35.4333,35.3344,35.4201,236800.0
2011-08-04 15:05:00,53.7,53.82,53.68,53.81,242800.0,35.4201,35.4993,35.4069,35.4927,242800.0
2011-08-04 15:10:00,53.81,53.83,53.67,53.67,245300.0,35.4927,35.5059,35.4003,35.4003,245300.0
2011-08-04 15:15:00,53.68,53.72,53.52,53.55,290300.0,35.4069,35.4333,35.3014,35.3212,290300.0
2011-08-04 15:20:00,53.55,53.59,53.47,53.5,267700.0,35.3212,35.3476,35.2684,35.2882,267700.0
2011-08-04 15:25:00,53.49,53.56,53.33,53.34,423500.0,35.2816,35.3278,35.1761,35.1827,423500.0
2011-08-04 15:30:00,53.34,53.36,53.27,53.3,576000.0,35.1827,35.1958,35.1365,35.1563,576000.0
2011-08-04 15:35:00,53.31,53.42,53.25,53.35,591300.0,35.1629,35.2354,35.1233,35.1893,591300.0
2011-08-04 15:40:00,53.36,53.36,53.1,53.13,500400.0,35.1958,35.1958,35.0244,35.0441,500400.0
2011-08-04 15:45:00,53.12,53.18,52.98,53.07,1560400.0,35.0375,35.0771,34.9452,35.0046,1560400.0
2011-08-04 15:50:00,53.07,53.08,52.74,52.83,1607300.0,35.0046,35.0112,34.7869,34.8463,1607300.0
2011-08-04 15:55:00,52.83,52.96,52.8,52.85,2235900.0,34.8463,34.932,34.8265,34.8595,2235900.0
2011-08-05 09:30:00,54.01,54.15,53.99,54.09,1097000.0,35.6246,35.7169,35.6114,35.6774,1097000.0
2011-08-05 09:35:00,54.08,54.12,53.8,53.92,657200.0,35.6708,35.6971,35.4861,35.5652,657200.0
2011-08-05 09:40:00,53.92,53.93,53.62,53.69,648300.0,35.5652,35.5718,35.3673,35.4135,648300.0
2011-08-05 09:45:00,53.69,53.8,53.55,53.56,595600.0,35.4135,35.4861,35.3212,35.3278,595600.0
2011-08-05 09:50:00,53.56,53.58,52.87,52.91,1261500.0,35.3278,35.341,34.8726,34.899,1261500.0
2011-08-05 09:55:00,52.91,53.18,52.8,52.93,1731500.0,34.899,35.0771,34.8265,34.9122,1731500.0
2011-08-05 10:00:00,52.93,53.02,52.8,52.99,3107600.0,34.9122,34.9716,34.8265,34.9518,3107600.0
2011-08-05 10:05:00,52.99,53.28,52.94,53.28,759100.0,34.9518,35.1431,34.9188,35.1431,759100.0
2011-08-05 10:10:00,53.28,53.32,53.0,53.12,983500.0,35.1431,35.1695,34.9584,35.0375,983500.0
2011-08-05 10:15:00,53.13,53.56,53.1,53.51,849100.0,35.0441,35.3278,35.0244,35.2948,849100.0
2011-08-05 10:20:00,53.51,53.67,53.48,53.63,725700.0,35.2948,35.4003,35.275,35.3739,725700.0
2011-08-05 10:25:00,53.62,53.7,53.54,53.56,672900.0,35.3673,35.4201,35.3146,35.3278,672900.0
2011-08-05 10:30:00,53.55,53.66,53.28,53.41,846100.0,35.3212,35.3937,35.1431,35.2288,846100.0
2011-08-05 10:35:00,53.39,53.48,53.26,53.37,670100.0,35.2156,35.275,35.1299,35.2024,670100.0
2011-08-05 10:40:00,53.37,53.37,53.18,53.21,1314700.0,35.2024,35.2024,35.0771,35.0969,1314700.0
2011-08-05 10:45:00,53.22,53.22,53.04,53.16,586700.0,35.1035,35.1035,34.9848,35.0639,586700.0
2011-08-05 10:50:00,53.17,53.23,53.07,53.11,790400.0,35.0705,35.1101,35.0046,35.031,790400.0
2011-08-05 10:55:00,53.11,53.2,53.01,53.2,1020700.0,35.031,35.0903,34.965,35.0903,1020700.0
2011-08-05 11:00:00,53.2,53.2,52.99,53.06,597200.0,35.0903,35.0903,34.9518,34.998,597200.0
2011-08-05 11:05:00,53.07,53.1,52.97,53.03,590400.0,35.0046,35.0244,34.9386,34.9782,590400.0
2011-08-05 11:10:00,53.04,53.07,52.81,52.82,385100.0,34.9848,35.0046,34.8331,34.8397,385100.0
2011-08-05 11:15:00,52.83,52.87,52.7,52.77,734200.0,34.8463,34.8726,34.7605,34.8067,734200.0
2011-08-05 11:20:00,52.77,52.83,52.62,52.82,518700.0,34.8067,34.8463,34.7078,34.8397,518700.0
2011-08-05 11:25:00,52.81,53.23,52.8,52.93,1545700.0,34.8331,35.1101,34.8265,34.9122,1545700.0
2011-08-05 11:30:00,52.92,52.98,52.79,52.88,700900.0,34.9056,34.9452,34.8199,34.8792,700900.0
2011-08-05 11:35:00,52.88,52.93,52.65,52.65,368600.0,34.8792,34.9122,34.7275,34.7275,368600.0
2011-08-05 11:40:00,52.64,52.69,52.5,52.63,298000.0,34.7209,34.7539,34.6286,34.7143,298000.0
2011-08-05 11:45:00,52.62,52.63,52.2,52.22,638200.0,34.7078,34.7143,34.4307,34.4439,638200.0
2011-08-05 11:50:00,52.22,52.32,52.21,52.24,677800.0,34.4439,34.5099,34.4373,34.4571,677800.0
2011-08-05 11:55:00,52.24,52.24,51.78,51.93,886800.0,34.4571,34.4571,34.1537,34.2526,886800.0
2011-08-05 12:00:00,51.94,52.12,51.82,52.04,1204100.0,34.2592,34.378,34.1801,34.3252,1204100.0
2011-08-05 12:05:00,52.03,52.27,51.96,52.26,413600.0,34.3186,34.4769,34.2724,34.4703,413600.0
2011-08-05 12:10:00,52.25,52.64,52.21,52.6,1073700.0,34.4637,34.7209,34.4373,34.6946,1073700.0
2011-08-05 12:15:00,52.61,53.02,52.56,52.72,995800.0,34.7012,34.9716,34.6682,34.7737,995800.0
2011-08-05 12:20:00,52.71,52.95,52.6,52.93,711400.0,34.7671,34.9254,34.6946,34.9122,711400.0
2011-08-05 12:25:00,52.93,53.0,52.69,52.75,530000.0,34.9122,34.9584,34.7539,34.7935,530000.0
2011-08-05 12:30:00,52.76,52.92,52.7,52.9,457500.0,34.8001,34.9056,34.7605,34.8924,457500.0
2011-08-05 12:35:00,52.91,53.29,52.87,53.21,1031900.0,34.899,35.1497,34.8726,35.0969,1031900.0
2011-08-05 12:40:00,53.21,53.49,53.05,53.44,702900.0,35.0969,35.2816,34.9914,35.2486,702900.0
2011-08-05 12:45:00,53.44,53.82,53.32,53.7,1115300.0,35.2486,35.4993,35.1695,35.4201,1115300.0
2011-08-05 12:50:00,53.7,53.9,53.53,53.58,559000.0,35.4201,35.552,35.308,35.341,559000.0
2011-08-05 12:55:00,53.58,53.76,53.53,53.64,473400.0,35.341,35.4597,35.308,35.3805,473400.0
2011-08-05 13:00:00,53.62,53.92,53.54,53.57,839400.0,35.3673,35.5652,35.3146,35.3344,839400.0
2011-08-05 13:05:00,53.58,53.8,53.48,53.67,1225900.0,35.341,35.4861,35.275,35.4003,1225900.0
2011-08-05 13:10:00,53.69,53.86,53.67,53.8,650700.0,35.4135,35.5256,35.4003,35.4861,650700.0
2011-08-05 13:15:00,53.81,54.04,53.78,54.03,1315500.0,35.4927,35.6444,35.4729,35.6378,1315500.0
2011-08-05 13:20:00,54.04,54.09,53.96,54.01,344200.0,35.6444,35.6774,35.5916,35.6246,344200.0
2011-08-05 13:25:00,53.95,54.03,53.91,53.98,254400.0,35.585,35.6378,35.5586,35.6048,254400.0
2011-08-05 13:30:00,53.98,54.05,53.83,53.83,343000.0,35.6048,35.651,35.5059,35.5059,343000.0
2011-08-05 13:35:00,53.84,53.86,53.67,53.71,250100.0,35.5125,35.5256,35.4003,35.4267,250100.0
2011-08-05 13:40:00,53.71,53.89,53.59,53.84,374300.0,35.4267,35.5454,35.3476,35.5125,374300.0
2011-08-05 13:45:00,53.84,54.0,53.73,53.94,397900.0,35.5125,35.618,35.4399,35.5784,397900.0
2011-08-05 13:50:00,53.94,54.21,53.92,54.11,461000.0,35.5784,35.7565,35.5652,35.6905,461000.0
2011-08-05 13:55:00,54.11,54.13,53.93,54.04,380300.0,35.6905,35.7037,35.5718,35.6444,380300.0
2011-08-05 14:00:00,54.05,54.09,53.88,53.94,357600.0,35.651,35.6774,35.5388,35.5784,357600.0
2011-08-05 14:05:00,53.94,53.95,53.7,53.7,296400.0,35.5784,35.585,35.4201,35.4201,296400.0
2011-08-05 14:10:00,53.7,53.75,53.55,53.72,589100.0,35.4201,35.4531,35.3212,35.4333,589100.0
2011-08-05 14:15:00,53.72,53.77,53.63,53.77,317700.0,35.4333,35.4663,35.3739,35.4663,317700.0
2011-08-05 14:20:00,53.76,53.93,53.76,53.83,422300.0,35.4597,35.5718,35.4597,35.5059,422300.0
2011-08-05 14:25:00,53.83,53.84,53.72,53.75,234700.0,35.5059,35.5125,35.4333,35.4531,234700.0
2011-08-05 14:30:00,53.73,53.78,53.66,53.73,197300.0,35.4399,35.4729,35.3937,35.4399,197300.0
2011-08-05 14:35:00,53.73,53.92,53.7,53.92,174100.0,35.4399,35.5652,35.4201,35.5652,174100.0
2011-08-05 14:40:00,53.91,53.92,53.8,53.86,227400.0,35.5586,35.5652,35.4861,35.5256,227400.0
2011-08-05 14:45:00,53.86,53.87,53.68,53.69,265100.0,35.5256,35.5322,35.4069,35.4135,265100.0
2011-08-05 14:50:00,53.67,53.7,53.5,53.61,237300.0,35.4003,35.4201,35.2882,35.3607,237300.0
2011-08-05 14:55:00,53.61,53.64,53.48,53.58,303900.0,35.3607,35.3805,35.275,35.341,303900.0
2011-08-05 15:00:00,53.58,53.64,53.35,53.37,245700.0,35.341,35.3805,35.1893,35.2024,245700.0
2011-08-05 15:05:00,53.37,53.37,53.07,53.17,402200.0,35.2024,35.2024,35.0046,35.0705,402200.0
2011-08-05 15:10:00,53.18,53.39,53.08,53.31,171800.0,35.0771,35.2156,35.0112,35.1629,171800.0
2011-08-05 15:15:00,53.31,53.4,53.26,53.32,700300.0,35.1629,35.2222,35.1299,35.1695,700300.0
2011-08-05 15:20:00,53.32,53.52,53.3,53.44,401600.0,35.1695,35.3014,35.1563,35.2486,401600.0
2011-08-05 15:25:00,53.45,53.48,53.15,53.15,268900.0,35.2552,35.275,35.0573,35.0573,268900.0
2011-08-05 15:30:00,53.15,53.37,53.15,53.35,472600.0,35.0573,35.2024,35.0573,35.1893,472600.0
2011-08-05 15:35:00,53.35,53.62,53.31,53.58,495300.0,35.1893,35.3673,35.1629,35.341,495300.0
2011-08-05 15:40:00,53.59,53.7,53.58,53.66,1003200.0,35.3476,35.4201,35.341,35.3937,1003200.0
2011-08-05 15:45:00,53.66,53.66,53.48,53.59,1015500.0,35.3937,35.3937,35.275,35.3476,1015500.0
2011-08-05 15:50:00,53.59,53.69,53.54,53.69,1157600.0,35.3476,35.4135,35.3146,35.4135,1157600.0
2011-08-05 15:55:00,53.69,53.78,53.67,53.75,3309600.0,35.4135,35.4729,35.4003,35.4531,3309600.0
2011-08-08 09:30:00,51.72,52.2,51.67,52.19,1294300.0,34.1141,34.4307,34.0811,34.4241,1294300.0
2011-08-08 09:35:00,52.2,52.41,52.06,52.34,2314900.0,34.4307,34.5692,34.3384,34.5231,2314900.0
2011-08-08 09:40:00,52.33,52.37,52.08,52.17,1175200.0,34.5165,34.5429,34.3516,34.4109,1175200.0
2011-08-08 09:45:00,52.17,52.22,51.93,51.98,692700.0,34.4109,34.4439,34.2526,34.2856,692700.0
2011-08-08 09:50:00,51.98,52.17,51.89,52.01,1066200.0,34.2856,34.4109,34.2262,34.3054,1066200.0
2011-08-08 09:55:00,52.02,52.18,51.9,52.12,470900.0,34.312,34.4175,34.2328,34.378,470900.0
2011-08-08 10:00:00,52.12,52.23,51.96,51.96,473500.0,34.378,34.4505,34.2724,34.2724,473500.0
2011-08-08 10:05:00,51.96,52.1,51.96,52.06,361600.0,34.2724,34.3648,34.2724,34.3384,361600.0
2011-08-08 10:10:00,52.05,52.06,51.83,51.84,286900.0,34.3318,34.3384,34.1867,34.1933,286900.0
2011-08-08 10:15:00,51.83,51.85,51.54,51.67,850000.0,34.1867,34.1999,33.9954,34.0811,850000.0
2011-08-08 10:20:00,51.67,51.69,51.52,51.63,584900.0,34.0811,34.0943,33.9822,34.0548,584900.0
2011-08-08 10:25:00,51.63,51.64,51.28,51.34,807500.0,34.0548,34.0614,33.8239,33.8635,807500.0
2011-08-08 10:30:00,51.35,51.52,51.12,51.24,1726900.0,33.8701,33.9822,33.7184,33.7975,1726900.0
2011-08-08 10:35:00,51.24,51.28,51.02,51.28,747500.0,33.7975,33.8239,33.6524,33.8239,747500.0
2011-08-08 10:40:00,51.28,51.43,51.17,51.34,1685600.0,33.8239,33.9228,33.7513,33.8635,1685600.0
2011-08-08 10:45:00,51.34,51.5,51.16,51.47,709800.0,33.8635,33.969,33.7447,33.9492,709800.0
2011-08-08 10:50:00,51.48,51.5,51.41,51.45,566100.0,33.9558,33.969,33.9096,33.936,566100.0
2011-08-08 10:55:00,51.45,51.48,51.23,51.28,372700.0,33.936,33.9558,33.7909,33.8239,372700.0
2011-08-08 11:00:00,51.28,51.43,51.16,51.43,539500.0,33.8239,33.9228,33.7447,33.9228,539500.0
2011-08-08 11:05:00,51.44,51.8,51.41,51.77,689800.0,33.9294,34.1669,33.9096,34.1471,689800.0
2011-08-08 11:10:00,51.77,51.96,51.69,51.75,499900.0,34.1471,34.2724,34.0943,34.1339,499900.0
2011-08-08 11:15:00,51.75,51.82,51.65,51.69,568000.0,34.1339,34.1801,34.0679,34.0943,568000.0
2011-08-08 11:20:00,51.69,51.71,51.5,51.53,579900.0,34.0943,34.1075,33.969,33.9888,579900.0
2011-08-08 11:25:00,51.54,51.56,51.41,51.41,449800.0,33.9954,34.0086,33.9096,33.9096,449800.0
2011-08-08 11:30:00,51.42,51.43,51.21,51.29,529400.0,33.9162,33.9228,33.7777,33.8305,529400.0
2011-08-08 11:35:00,51.27,51.3,51.18,51.3,417300.0,33.8173,33.8371,33.7579,33.8371,417300.0
2011-08-08 11:40:00,51.32,51.42,51.25,51.34,474500.0,33.8503,33.9162,33.8041,33.8635,474500.0
2011-08-08 11:45:00,51.34,51.49,51.26,51.49,248500.0,33.8635,33.9624,33.8107,33.9624,248500.0
2011-08-08 11:50:00,51.48,51.55,51.38,51.48,191600.0,33.9558,34.002,33.8899,33.9558,191600.0
2011-08-08 11:55:00,51.48,51.53,51.38,51.42,307000.0,33.9558,33.9888,33.8899,33.9162,307000.0
2011-08-08 12:00:00,51.42,51.43,51.2,51.2,384600.0,33.9162,33.9228,33.7711,33.7711,384600.0
2011-08-08 12:05:00,51.21,51.33,51.17,51.32,344700.0,33.7777,33.8569,33.7513,33.8503,344700.0
2011-08-08 12:10:00,51.31,51.4,51.29,51.35,207700.0,33.8437,33.903,33.8305,33.8701,207700.0
2011-08-08 12:15:00,51.35,51.36,51.14,51.18,256900.0,33.8701,33.8767,33.7316,33.7579,256900.0
2011-08-08 12:20:00,51.19,51.29,51.08,51.24,506400.0,33.7645,33.8305,33.692,33.7975,506400.0
2011-08-08 12:25:00,51.23,51.24,51.09,51.1,219900.0,33.7909,33.7975,33.6986,33.7052,219900.0
2011-08-08 12:30:00,51.1,51.19,51.07,51.16,216900.0,33.7052,33.7645,33.6854,33.7447,216900.0
2011-08-08 12:35:00,51.17,51.21,51.06,51.09,214600.0,33.7513,33.7777,33.6788,33.6986,214600.0
2011-08-08 12:40:00,51.08,51.3,51.06,51.16,502400.0,33.692,33.8371,33.6788,33.7447,502400.0
2011-08-08 12:45:00,51.16,51.3,51.11,51.28,320500.0,33.7447,33.8371,33.7118,33.8239,320500.0
2011-08-08 12:50:00,51.27,51.34,51.22,51.26,248800.0,33.8173,33.8635,33.7843,33.8107,248800.0
2011-08-08 12:55:00,51.27,51.3,51.14,51.17,189400.0,33.8173,33.8371,33.7316,33.7513,189400.0
2011-08-08 13:00:00,51.16,51.34,51.16,51.18,188600.0,33.7447,33.8635,33.7447,33.7579,188600.0
2011-08-08 13:05:00,51.19,51.25,51.08,51.08,231200.0,33.7645,33.8041,33.692,33.692,231200.0
2011-08-08 13:10:00,51.08,51.17,50.94,50.99,214500.0,33.692,33.7513,33.5996,33.6326,214500.0
2011-08-08 13:15:00,50.99,51.1,50.9,51.06,284600.0,33.6326,33.7052,33.5733,33.6788,284600.0
2011-08-08 13:20:00,51.07,51.18,50.99,51.16,291900.0,33.6854,33.7579,33.6326,33.7447,291900.0
2011-08-08 13:25:00,51.16,51.22,51.12,51.19,403100.0,33.7447,33.7843,33.7184,33.7645,403100.0
2011-08-08 13:30:00,51.19,51.22,51.1,51.17,369500.0,33.7645,33.7843,33.7052,33.7513,369500.0
2011-08-08 13:35:00,51.17,51.19,50.9,50.9,386600.0,33.7513,33.7645,33.5733,33.5733,386600.0
2011-08-08 13:40:00,50.91,50.99,50.8,50.83,258500.0,33.5798,33.6326,33.5073,33.5271,258500.0
2011-08-08 13:45:00,50.82,50.86,50.66,50.78,318300.0,33.5205,33.5469,33.4149,33.4941,318300.0
2011-08-08 13:50:00,50.79,50.95,50.71,50.85,621200.0,33.5007,33.6062,33.4479,33.5403,621200.0
2011-08-08 13:55:00,50.85,50.92,50.57,50.6,363100.0,33.5403,33.5864,33.3556,33.3754,363100.0
2011-08-08 14:00:00,50.6,50.9,50.54,50.89,427200.0,33.3754,33.5733,33.3358,33.5667,427200.0
2011-08-08 14:05:00,50.88,50.88,50.54,50.64,385400.0,33.5601,33.5601,33.3358,33.4018,385400.0
2011-08-08 14:10:00,50.64,50.77,50.39,50.4,280800.0,33.4018,33.4875,33.2369,33.2435,280800.0
2011-08-08 14:15:00,50.4,50.42,50.13,50.3,507300.0,33.2435,33.2566,33.0654,33.1775,507300.0
2011-08-08 14:20:00,50.3,50.34,49.91,49.97,538900.0,33.1775,33.2039,32.9203,32.9598,538900.0
2011-08-08 14:25:00,49.98,50.12,49.63,50.09,932600.0,32.9664,33.0588,32.7356,33.039,932600.0
2011-08-08 14:30:00,50.1,50.36,49.99,50.33,787200.0,33.0456,33.2171,32.973,33.1973,787200.0
2011-08-08 14:35:00,50.32,50.47,50.15,50.19,447500.0,33.1907,33.2896,33.0786,33.1049,447500.0
2011-08-08 14:40:00,50.2,50.38,50.14,50.32,411000.0,33.1115,33.2303,33.072,33.1907,411000.0
2011-08-08 14:45:00,50.34,50.35,50.02,50.07,563300.0,33.2039,33.2105,32.9928,33.0258,563300.0
2011-08-08 14:50:00,50.07,50.18,50.04,50.06,444400.0,33.0258,33.0983,33.006,33.0192,444400.0
2011-08-08 14:55:00,50.07,50.07,49.85,49.93,562000.0,33.0258,33.0258,32.8807,32.9334,562000.0
2011-08-08 15:00:00,49.93,50.14,49.92,50.14,530400.0,32.9334,33.072,32.9269,33.072,530400.0
2011-08-08 15:05:00,50.14,50.45,50.03,50.44,579200.0,33.072,33.2764,32.9994,33.2698,579200.0
2011-08-08 15:10:00,50.44,50.61,50.26,50.59,669800.0,33.2698,33.382,33.1511,33.3688,669800.0
2011-08-08 15:15:00,50.59,50.82,50.46,50.7,1085900.0,33.3688,33.5205,33.283,33.4413,1085900.0
2011-08-08 15:20:00,50.7,50.73,50.55,50.71,1028500.0,33.4413,33.4611,33.3424,33.4479,1028500.0
2011-08-08 15:25:00,50.71,50.71,50.3,50.31,651400.0,33.4479,33.4479,33.1775,33.1841,651400.0
2011-08-08 15:30:00,50.3,50.38,50.12,50.19,778400.0,33.1775,33.2303,33.0588,33.1049,778400.0
2011-08-08 15:35:00,50.19,50.29,50.07,50.26,858800.0,33.1049,33.1709,33.0258,33.1511,858800.0
2011-08-08 15:40:00,50.26,50.31,50.03,50.11,864300.0,33.1511,33.1841,32.9994,33.0522,864300.0
2011-08-08 15:45:00,50.09,50.1,49.76,49.89,1245400.0,33.039,33.0456,32.8213,32.9071,1245400.0
2011-08-08 15:50:00,49.88,50.07,49.77,49.98,1502900.0,32.9005,33.0258,32.8279,32.9664,1502900.0
2011-08-08 15:55:00,49.97,49.98,49.66,49.73,4038800.0,32.9598,32.9664,32.7554,32.8015,4038800.0
2011-08-09 09:30:00,51.68,51.77,51.41,51.48,1994100.0,34.0877,34.1471,33.9096,33.9558,1994100.0
2011-08-09 09:35:00,51.48,51.58,51.26,51.29,1099700.0,33.9558,34.0218,33.8107,33.8305,1099700.0
2011-08-09 09:40:00,51.28,51.3,50.78,50.86,971300.0,33.8239,33.8371,33.4941,33.5469,971300.0
2011-08-09 09:45:00,50.86,51.18,50.86,51.01,1227100.0,33.5469,33.7579,33.5469,33.6458,1227100.0
2011-08-09 09:50:00,51.03,51.36,51.02,51.27,737100.0,33.659,33.8767,33.6524,33.8173,737100.0
2011-08-09 09:55:00,51.26,51.52,51.02,51.49,843300.0,33.8107,33.9822,33.6524,33.9624,843300.0
2011-08-09 10:00:00,51.5,51.71,51.44,51.61,1276700.0,33.969,34.1075,33.9294,34.0416,1276700.0
2011-08-09 10:05:00,51.6,51.71,51.32,51.43,740000.0,34.035,34.1075,33.8503,33.9228,740000.0
2011-08-09 10:10:00,51.43,51.7,51.35,51.69,591100.0,33.9228,34.1009,33.8701,34.0943,591100.0
2011-08-09 10:15:00,51.7,51.74,51.5,51.65,532600.0,34.1009,34.1273,33.969,34.0679,532600.0
2011-08-09 10:20:00,51.65,51.66,51.42,51.54,591500.0,34.0679,34.0745,33.9162,33.9954,591500.0
2011-08-09 10:25:00,51.52,51.7,51.51,51.66,470800.0,33.9822,34.1009,33.9756,34.0745,470800.0
2011-08-09 10:30:00,51.66,51.92,51.64,51.91,617500.0,34.0745,34.246,34.0614,34.2394,617500.0
2011-08-09 10:35:00,51.92,51.94,51.68,51.68,578400.0,34.246,34.2592,34.0877,34.0877,578400.0
2011-08-09 10:40:00,51.68,51.7,51.51,51.58,669700.0,34.0877,34.1009,33.9756,34.0218,669700.0
2011-08-09 10:45:00,51.58,51.87,51.57,51.73,484800.0,34.0218,34.2131,34.0152,34.1207,484800.0
2011-08-09 10:50:00,51.74,51.81,51.62,51.67,416800.0,34.1273,34.1735,34.0482,34.0811,416800.0
2011-08-09 10:55:00,51.67,51.77,51.62,51.64,544500.0,34.0811,34.1471,34.0482,34.0614,544500.0
2011-08-09 11:00:00,51.65,51.67,51.42,51.44,477800.0,34.0679,34.0811,33.9162,33.9294,477800.0
2011-08-09 11:05:00,51.43,51.66,51.41,51.52,701000.0,33.9228,34.0745,33.9096,33.9822,701000.0
2011-08-09 11:10:00,51.53,51.54,51.39,51.53,332400.0,33.9888,33.9954,33.8965,33.9888,332400.0
2011-08-09 11:15:00,51.53,51.63,51.51,51.59,298800.0,33.9888,34.0548,33.9756,34.0284,298800.0
2011-08-09 11:20:00,51.59,51.68,51.57,51.6,330900.0,34.0284,34.0877,34.0152,34.035,330900.0
2011-08-09 11:25:00,51.61,51.96,51.6,51.94,351700.0,34.0416,34.2724,34.035,34.2592,351700.0
2011-08-09 11:30:00,51.95,52.02,51.85,51.89,406800.0,34.2658,34.312,34.1999,34.2262,406800.0
2011-08-09 11:35:00,51.89,51.94,51.8,51.81,389700.0,34.2262,34.2592,34.1669,34.1735,389700.0
2011-08-09 11:40:00,51.81,51.88,51.77,51.85,306400.0,34.1735,34.2197,34.1471,34.1999,306400.0
2011-08-09 11:45:00,51.85,51.89,51.8,51.83,287300.0,34.1999,34.2262,34.1669,34.1867,287300.0
2011-08-09 11:50:00,51.84,51.98,51.84,51.98,190600.0,34.1933,34.2856,34.1933,34.2856,190600.0
2011-08-09 11:55:00,51.97,52.15,51.97,52.08,190100.0,34.279,34.3977,34.279,34.3516,190100.0
2011-08-09 12:00:00,52.09,52.23,52.08,52.1,290900.0,34.3582,34.4505,34.3516,34.3648,290900.0
2011-08-09 12:05:00,52.09,52.19,52.04,52.17,322300.0,34.3582,34.4241,34.3252,34.4109,322300.0
2011-08-09 12:10:00,52.17,52.18,52.06,52.08,303900.0,34.4109,34.4175,34.3384,34.3516,303900.0
2011-08-09 12:15:00,52.08,52.14,52.04,52.12,273500.0,34.3516,34.3911,34.3252,34.378,273500.0
2011-08-09 12:20:00,52.11,52.2,52.08,52.19,253300.0,34.3714,34.4307,34.3516,34.4241,253300.0
2011-08-09 12:25:00,52.19,52.19,52.08,52.12,231000.0,34.4241,34.4241,34.3516,34.378,231000.0
2011-08-09 12:30:00,52.12,52.15,52.1,52.14,191700.0,34.378,34.3977,34.3648,34.3911,191700.0
2011-08-09 12:35:00,52.13,52.2,52.11,52.17,205000.0,34.3846,34.4307,34.3714,34.4109,205000.0
2011-08-09 12:40:00,52.18,52.19,52.11,52.14,181500.0,34.4175,34.4241,34.3714,34.3911,181500.0
2011-08-09 12:45:00,52.13,52.14,52.02,52.03,189400.0,34.3846,34.3911,34.312,34.3186,189400.0
2011-08-09 12:50:00,52.03,52.08,51.94,52.07,146400.0,34.3186,34.3516,34.2592,34.345,146400.0
2011-08-09 12:55:00,52.08,52.1,51.93,51.94,324400.0,34.3516,34.3648,34.2526,34.2592,324400.0
2011-08-09 13:00:00,51.93,51.93,51.81,51.85,497200.0,34.2526,34.2526,34.1735,34.1999,497200.0
2011-08-09 13:05:00,51.85,51.96,51.8,51.93,310000.0,34.1999,34.2724,34.1669,34.2526,310000.0
2011-08-09 13:10:00,51.92,52.01,51.9,51.99,192400.0,34.246,34.3054,34.2328,34.2922,192400.0
2011-08-09 13:15:00,52.0,52.0,51.91,51.95,157800.0,34.2988,34.2988,34.2394,34.2658,157800.0
2011-08-09 13:20:00,51.94,52.01,51.94,51.95,105800.0,34.2592,34.3054,34.2592,34.2658,105800.0
2011-08-09 13:25:00,51.95,52.01,51.91,51.93,356200.0,34.2658,34.3054,34.2394,34.2526,356200.0
2011-08-09 13:30:00,51.94,51.99,51.84,51.85,321300.0,34.2592,34.2922,34.1933,34.1999,321300.0
2011-08-09 13:35:00,51.86,51.88,51.72,51.74,279700.0,34.2065,34.2197,34.1141,34.1273,279700.0
2011-08-09 13:40:00,51.75,51.81,51.69,51.79,367700.0,34.1339,34.1735,34.0943,34.1603,367700.0
2011-08-09 13:45:00,51.79,51.8,51.63,51.67,237000.0,34.1603,34.1669,34.0548,34.0811,237000.0
2011-08-09 13:50:00,51.66,51.71,51.48,51.49,232800.0,34.0745,34.1075,33.9558,33.9624,232800.0
2011-08-09 13:55:00,51.48,51.55,51.4,51.51,661100.0,33.9558,34.002,33.903,33.9756,661100.0
2011-08-09 14:00:00,51.51,51.63,51.48,51.48,305100.0,33.9756,34.0548,33.9558,33.9558,305100.0
2011-08-09 14:05:00,51.48,51.48,51.36,51.44,342100.0,33.9558,33.9558,33.8767,33.9294,342100.0
2011-08-09 14:10:00,51.44,51.51,51.4,51.5,299300.0,33.9294,33.9756,33.903,33.969,299300.0
2011-08-09 14:15:00,51.5,52.0,51.44,51.68,597000.0,33.969,34.2988,33.9294,34.0877,597000.0
2011-08-09 14:20:00,51.67,51.68,50.76,50.98,2135700.0,34.0811,34.0877,33.4809,33.626,2135700.0
2011-08-09 14:25:00,50.97,51.57,50.97,51.45,948600.0,33.6194,34.0152,33.6194,33.936,948600.0
2011-08-09 14:30:00,51.44,51.46,51.13,51.17,688900.0,33.9294,33.9426,33.725,33.7513,688900.0
2011-08-09 14:35:00,51.16,51.29,50.8,50.82,560400.0,33.7447,33.8305,33.5073,33.5205,560400.0
2011-08-09 14:40:00,50.83,50.83,50.23,50.24,1194600.0,33.5271,33.5271,33.1313,33.1379,1194600.0
2011-08-09 14:45:00,50.26,50.79,50.19,50.56,1384400.0,33.1511,33.5007,33.1049,33.349,1384400.0
2011-08-09 14:50:00,50.56,51.19,50.55,50.9,1608400.0,33.349,33.7645,33.3424,33.5733,1608400.0
2011-08-09 14:55:00,50.9,50.99,50.65,50.75,693200.0,33.5733,33.6326,33.4084,33.4743,693200.0
2011-08-09 15:00:00,50.74,51.13,50.5,51.04,1163200.0,33.4677,33.725,33.3094,33.6656,1163200.0
2011-08-09 15:05:00,51.05,51.18,50.96,51.08,535600.0,33.6722,33.7579,33.6128,33.692,535600.0
2011-08-09 15:10:00,51.09,51.6,51.06,51.52,649300.0,33.6986,34.035,33.6788,33.9822,649300.0
2011-08-09 15:15:00,51.54,52.0,51.51,51.86,1138400.0,33.9954,34.2988,33.9756,34.2065,1138400.0
2011-08-09 15:20:00,51.88,51.88,51.54,51.74,1057100.0,34.2197,34.2197,33.9954,34.1273,1057100.0
2011-08-09 15:25:00,51.74,52.0,51.52,51.93,648400.0,34.1273,34.2988,33.9822,34.2526,648400.0
2011-08-09 15:30:00,51.93,51.98,51.66,51.78,742900.0,34.2526,34.2856,34.0745,34.1537,742900.0
2011-08-09 15:35:00,51.77,51.95,51.64,51.94,678200.0,34.1471,34.2658,34.0614,34.2592,678200.0
2011-08-09 15:40:00,51.94,52.37,51.92,52.26,1613700.0,34.2592,34.5429,34.246,34.4703,1613700.0
2011-08-09 15:45:00,52.26,52.61,52.22,52.46,2220900.0,34.4703,34.7012,34.4439,34.6022,2220900.0
2011-08-09 15:50:00,52.46,52.69,52.41,52.64,1442800.0,34.6022,34.7539,34.5692,34.7209,1442800.0
2011-08-09 15:55:00,52.63,53.07,52.62,53.07,2872100.0,34.7143,35.0046,34.7078,35.0046,2872100.0
2011-08-10 09:30:00,51.63,51.68,51.27,51.28,1779600.0,34.0548,34.0877,33.8173,33.8239,1779600.0
2011-08-10 09:35:00,51.28,51.4,51.16,51.39,1470500.0,33.8239,33.903,33.7447,33.8965,1470500.0
2011-08-10 09:40:00,51.39,51.51,51.21,51.49,1107500.0,33.8965,33.9756,33.7777,33.9624,1107500.0
2011-08-10 09:45:00,51.48,51.63,51.4,51.56,1147900.0,33.9558,34.0548,33.903,34.0086,1147900.0
2011-08-10 09:50:00,51.55,51.58,51.27,51.31,419100.0,34.002,34.0218,33.8173,33.8437,419100.0
2011-08-10 09:55:00,51.32,51.46,50.98,50.98,538100.0,33.8503,33.9426,33.626,33.626,538100.0
2011-08-10 10:00:00,51.0,51.08,50.84,50.96,731400.0,33.6392,33.692,33.5337,33.6128,731400.0
2011-08-10 10:05:00,50.95,51.17,50.78,50.79,636100.0,33.6062,33.7513,33.4941,33.5007,636100.0
2011-08-10 10:10:00,50.79,50.79,50.43,50.65,1063100.0,33.5007,33.5007,33.2632,33.4084,1063100.0
2011-08-10 10:15:00,50.65,50.75,50.52,50.53,831400.0,33.4084,33.4743,33.3226,33.3292,831400.0
2011-08-10 10:20:00,50.53,50.65,50.11,50.31,784900.0,33.3292,33.4084,33.0522,33.1841,784900.0
2011-08-10 10:25:00,50.31,50.63,50.25,50.51,775300.0,33.1841,33.3952,33.1445,33.316,775300.0
2011-08-10 10:30:00,50.52,51.09,50.41,51.03,1089600.0,33.3226,33.6986,33.2501,33.659,1089600.0
2011-08-10 10:35:00,51.03,51.08,50.7,50.84,619500.0,33.659,33.692,33.4413,33.5337,619500.0
2011-08-10 10:40:00,50.84,51.09,50.62,50.62,696400.0,33.5337,33.6986,33.3886,33.3886,696400.0
2011-08-10 10:45:00,50.61,50.75,50.53,50.62,610200.0,33.382,33.4743,33.3292,33.3886,610200.0
2011-08-10 10:50:00,50.62,50.62,50.29,50.43,661300.0,33.3886,33.3886,33.1709,33.2632,661300.0
2011-08-10 10:55:00,50.42,50.76,50.41,50.64,484600.0,33.2566,33.4809,33.2501,33.4018,484600.0
2011-08-10 11:00:00,50.64,50.65,50.27,50.27,433900.0,33.4018,33.4084,33.1577,33.1577,433900.0
2011-08-10 11:05:00,50.27,50.42,50.16,50.39,356300.0,33.1577,33.2566,33.0852,33.2369,356300.0
2011-08-10 11:10:00,50.38,50.57,50.33,50.52,419200.0,33.2303,33.3556,33.1973,33.3226,419200.0
2011-08-10 11:15:00,50.52,50.71,50.47,50.51,941200.0,33.3226,33.4479,33.2896,33.316,941200.0
2011-08-10 11:20:00,50.51,50.56,50.31,50.33,743300.0,33.316,33.349,33.1841,33.1973,743300.0
2011-08-10 11:25:00,50.33,50.36,50.18,50.23,337200.0,33.1973,33.2171,33.0983,33.1313,337200.0
2011-08-10 11:30:00,50.24,50.36,50.21,50.26,786700.0,33.1379,33.2171,33.1181,33.1511,786700.0
2011-08-10 11:35:00,50.26,50.29,50.07,50.19,454200.0,33.1511,33.1709,33.0258,33.1049,454200.0
2011-08-10 11:40:00,50.19,50.49,50.12,50.41,360700.0,33.1049,33.3028,33.0588,33.2501,360700.0
2011-08-10 11:45:00,50.41,50.45,50.26,50.27,158700.0,33.2501,33.2764,33.1511,33.1577,158700.0
2011-08-10 11:50:00,50.27,50.52,50.27,50.52,243100.0,33.1577,33.3226,33.1577,33.3226,243100.0
2011-08-10 11:55:00,50.51,50.75,50.51,50.58,324800.0,33.316,33.4743,33.316,33.3622,324800.0
2011-08-10 12:00:00,50.58,50.73,50.48,50.68,231100.0,33.3622,33.4611,33.2962,33.4281,231100.0
2011-08-10 12:05:00,50.69,50.84,50.68,50.74,272600.0,33.4347,33.5337,33.4281,33.4677,272600.0
2011-08-10 12:10:00,50.73,50.75,50.62,50.64,212300.0,33.4611,33.4743,33.3886,33.4018,212300.0
2011-08-10 12:15:00,50.64,50.8,50.63,50.78,258900.0,33.4018,33.5073,33.3952,33.4941,258900.0
2011-08-10 12:20:00,50.79,50.81,50.58,50.64,428800.0,33.5007,33.5139,33.3622,33.4018,428800.0
2011-08-10 12:25:00,50.64,50.64,50.4,50.4,351800.0,33.4018,33.4018,33.2435,33.2435,351800.0
2011-08-10 12:30:00,50.4,50.55,50.39,50.52,203300.0,33.2435,33.3424,33.2369,33.3226,203300.0
2011-08-10 12:35:00,50.51,50.53,50.22,50.26,182900.0,33.316,33.3292,33.1247,33.1511,182900.0
2011-08-10 12:40:00,50.27,50.36,50.17,50.32,218800.0,33.1577,33.2171,33.0917,33.1907,218800.0
2011-08-10 12:45:00,50.32,50.47,50.32,50.37,254500.0,33.1907,33.2896,33.1907,33.2237,254500.0
2011-08-10 12:50:00,50.37,50.64,50.37,50.51,306300.0,33.2237,33.4018,33.2237,33.316,306300.0
2011-08-10 12:55:00,50.52,50.65,50.46,50.62,258500.0,33.3226,33.4084,33.283,33.3886,258500.0
2011-08-10 13:00:00,50.62,50.75,50.55,50.75,375700.0,33.3886,33.4743,33.3424,33.4743,375700.0
2011-08-10 13:05:00,50.75,50.76,50.55,50.64,273100.0,33.4743,33.4809,33.3424,33.4018,273100.0
2011-08-10 13:10:00,50.65,50.72,50.56,50.63,184300.0,33.4084,33.4545,33.349,33.3952,184300.0
2011-08-10 13:15:00,50.63,50.69,50.41,50.45,223200.0,33.3952,33.4347,33.2501,33.2764,223200.0
2011-08-10 13:20:00,50.46,50.53,50.3,50.44,370300.0,33.283,33.3292,33.1775,33.2698,370300.0
2011-08-10 13:25:00,50.45,50.62,50.37,50.53,379100.0,33.2764,33.3886,33.2237,33.3292,379100.0
2011-08-10 13:30:00,50.52,50.65,50.44,50.61,293500.0,33.3226,33.4084,33.2698,33.382,293500.0
2011-08-10 13:35:00,50.61,50.7,50.53,50.58,145200.0,33.382,33.4413,33.3292,33.3622,145200.0
2011-08-10 13:40:00,50.58,50.72,50.52,50.66,197200.0,33.3622,33.4545,33.3226,33.4149,197200.0
2011-08-10 13:45:00,50.66,50.94,50.66,50.85,539800.0,33.4149,33.5996,33.4149,33.5403,539800.0
2011-08-10 13:50:00,50.84,51.03,50.83,51.03,480300.0,33.5337,33.659,33.5271,33.659,480300.0
2011-08-10 13:55:00,51.03,51.09,50.91,51.04,331000.0,33.659,33.6986,33.5798,33.6656,331000.0
2011-08-10 14:00:00,51.05,51.05,50.84,50.87,657200.0,33.6722,33.6722,33.5337,33.5535,657200.0
2011-08-10 14:05:00,50.87,51.2,50.85,51.18,311600.0,33.5535,33.7711,33.5403,33.7579,311600.0
2011-08-10 14:10:00,51.17,51.36,51.15,51.22,460100.0,33.7513,33.8767,33.7381,33.7843,460100.0
2011-08-10 14:15:00,51.22,51.31,50.93,51.03,646500.0,33.7843,33.8437,33.593,33.659,646500.0
2011-08-10 14:20:00,51.04,51.25,51.02,51.16,362100.0,33.6656,33.8041,33.6524,33.7447,362100.0
2011-08-10 14:25:00,51.16,51.28,51.04,51.08,187700.0,33.7447,33.8239,33.6656,33.692,187700.0
2011-08-10 14:30:00,51.07,51.2,51.01,51.01,203500.0,33.6854,33.7711,33.6458,33.6458,203500.0
2011-08-10 14:35:00,51.02,51.1,50.93,50.97,163100.0,33.6524,33.7052,33.593,33.6194,163100.0
2011-08-10 14:40:00,50.96,51.07,50.95,51.02,193000.0,33.6128,33.6854,33.6062,33.6524,193000.0
2011-08-10 14:45:00,51.03,51.24,50.98,51.05,292600.0,33.659,33.7975,33.626,33.6722,292600.0
2011-08-10 14:50:00,51.05,51.07,50.77,50.78,363500.0,33.6722,33.6854,33.4875,33.4941,363500.0
2011-08-10 14:55:00,50.78,50.92,50.73,50.73,263700.0,33.4941,33.5864,33.4611,33.4611,263700.0
2011-08-10 15:00:00,50.73,50.85,50.66,50.8,207700.0,33.4611,33.5403,33.4149,33.5073,207700.0
2011-08-10 15:05:00,50.8,50.86,50.46,50.49,464700.0,33.5073,33.5469,33.283,33.3028,464700.0
2011-08-10 15:10:00,50.49,50.63,50.38,50.39,344100.0,33.3028,33.3952,33.2303,33.2369,344100.0
2011-08-10 15:15:00,50.38,50.57,50.33,50.49,354800.0,33.2303,33.3556,33.1973,33.3028,354800.0
2011-08-10 15:20:00,50.49,50.63,50.46,50.62,237700.0,33.3028,33.3952,33.283,33.3886,237700.0
2011-08-10 15:25:00,50.62,50.73,50.38,50.45,338400.0,33.3886,33.4611,33.2303,33.2764,338400.0
2011-08-10 15:30:00,50.44,50.46,50.17,50.18,563000.0,33.2698,33.283,33.0917,33.0983,563000.0
2011-08-10 15:35:00,50.18,50.4,50.17,50.34,1804400.0,33.0983,33.2435,33.0917,33.2039,1804400.0
2011-08-10 15:40:00,50.39,50.54,50.26,50.34,768500.0,33.2369,33.3358,33.1511,33.2039,768500.0
2011-08-10 15:45:00,50.33,50.37,50.22,50.33,734100.0,33.1973,33.2237,33.1247,33.1973,734100.0
2011-08-10 15:50:00,50.33,50.36,50.08,50.1,797500.0,33.1973,33.2171,33.0324,33.0456,797500.0
2011-08-10 15:55:00,50.1,50.13,49.84,49.91,1925700.0,33.0456,33.0654,32.8741,32.9203,1925700.0
2011-08-11 09:30:00,50.18,50.51,50.16,50.51,1179600.0,33.0983,33.316,33.0852,33.316,1179600.0
2011-08-11 09:35:00,50.51,50.66,50.4,50.51,1162200.0,33.316,33.4149,33.2435,33.316,1162200.0
2011-08-11 09:40:00,50.5,50.63,50.23,50.25,598300.0,33.3094,33.3952,33.1313,33.1445,598300.0
2011-08-11 09:45:00,50.27,50.57,50.24,50.38,399900.0,33.1577,33.3556,33.1379,33.2303,399900.0
2011-08-11 09:50:00,50.39,50.39,50.12,50.2,527200.0,33.2369,33.2369,33.0588,33.1115,527200.0
2011-08-11 09:55:00,50.19,50.44,50.08,50.33,551900.0,33.1049,33.2698,33.0324,33.1973,551900.0
2011-08-11 10:00:00,50.34,50.61,50.29,50.6,1069900.0,33.2039,33.382,33.1709,33.3754,1069900.0
2011-08-11 10:05:00,50.6,50.61,50.46,50.59,419700.0,33.3754,33.382,33.283,33.3688,419700.0
2011-08-11 10:10:00,50.58,50.59,50.37,50.57,215600.0,33.3622,33.3688,33.2237,33.3556,215600.0
2011-08-11 10:15:00,50.57,50.93,50.57,50.91,405500.0,33.3556,33.593,33.3556,33.5798,405500.0
2011-08-11 10:20:00,50.91,50.99,50.76,50.97,416900.0,33.5798,33.6326,33.4809,33.6194,416900.0
2011-08-11 10:25:00,50.98,51.08,50.86,50.87,422100.0,33.626,33.692,33.5469,33.5535,422100.0
2011-08-11 10:30:00,50.87,51.23,50.87,51.15,972800.0,33.5535,33.7909,33.5535,33.7381,972800.0
2011-08-11 10:35:00,51.16,51.28,50.99,51.24,253800.0,33.7447,33.8239,33.6326,33.7975,253800.0
2011-08-11 10:40:00,51.25,51.34,51.16,51.34,148200.0,33.8041,33.8635,33.7447,33.8635,148200.0
2011-08-11 10:45:00,51.34,51.67,51.29,51.66,374300.0,33.8635,34.0811,33.8305,34.0745,374300.0
2011-08-11 10:50:00,51.66,51.77,51.61,51.64,429400.0,34.0745,34.1471,34.0416,34.0614,429400.0
2011-08-11 10:55:00,51.64,51.66,51.47,51.49,464000.0,34.0614,34.0745,33.9492,33.9624,464000.0
2011-08-11 11:00:00,51.49,51.62,51.44,51.6,608900.0,33.9624,34.0482,33.9294,34.035,608900.0
2011-08-11 11:05:00,51.6,51.65,51.53,51.53,176800.0,34.035,34.0679,33.9888,33.9888,176800.0
2011-08-11 11:10:00,51.53,51.58,51.37,51.49,625900.0,33.9888,34.0218,33.8833,33.9624,625900.0
2011-08-11 11:15:00,51.5,51.52,51.31,51.43,432500.0,33.969,33.9822,33.8437,33.9228,432500.0
2011-08-11 11:20:00,51.44,51.48,51.35,51.48,348000.0,33.9294,33.9558,33.8701,33.9558,348000.0
2011-08-11 11:25:00,51.47,51.62,51.39,51.58,987700.0,33.9492,34.0482,33.8965,34.0218,987700.0
2011-08-11 11:30:00,51.58,51.67,51.51,51.54,911000.0,34.0218,34.0811,33.9756,33.9954,911000.0
2011-08-11 11:35:00,51.53,51.55,51.34,51.42,463400.0,33.9888,34.002,33.8635,33.9162,463400.0
2011-08-11 11:40:00,51.43,51.57,51.39,51.56,242800.0,33.9228,34.0152,33.8965,34.0086,242800.0
2011-08-11 11:45:00,51.56,51.61,51.44,51.53,345500.0,34.0086,34.0416,33.9294,33.9888,345500.0
2011-08-11 11:50:00,51.53,51.75,51.5,51.72,310400.0,33.9888,34.1339,33.969,34.1141,310400.0
2011-08-11 11:55:00,51.73,51.74,51.6,51.62,270500.0,34.1207,34.1273,34.035,34.0482,270500.0
2011-08-11 12:00:00,51.63,51.72,51.54,51.67,401700.0,34.0548,34.1141,33.9954,34.0811,401700.0
2011-08-11 12:05:00,51.67,51.75,51.64,51.66,323900.0,34.0811,34.1339,34.0614,34.0745,323900.0
2011-08-11 12:10:00,51.67,51.73,51.58,51.73,217400.0,34.0811,34.1207,34.0218,34.1207,217400.0
2011-08-11 12:15:00,51.72,51.75,51.63,51.66,202300.0,34.1141,34.1339,34.0548,34.0745,202300.0
2011-08-11 12:20:00,51.66,51.73,51.57,51.58,160700.0,34.0745,34.1207,34.0152,34.0218,160700.0
2011-08-11 12:25:00,51.57,51.58,51.47,51.54,241200.0,34.0152,34.0218,33.9492,33.9954,241200.0
2011-08-11 12:30:00,51.54,51.72,51.52,51.7,180800.0,33.9954,34.1141,33.9822,34.1009,180800.0
2011-08-11 12:35:00,51.69,51.73,51.64,51.68,188000.0,34.0943,34.1207,34.0614,34.0877,188000.0
2011-08-11 12:40:00,51.69,51.8,51.68,51.77,192700.0,34.0943,34.1669,34.0877,34.1471,192700.0
2011-08-11 12:45:00,51.77,51.97,51.76,51.85,154000.0,34.1471,34.279,34.1405,34.1999,154000.0
2011-08-11 12:50:00,51.84,51.92,51.8,51.86,153200.0,34.1933,34.246,34.1669,34.2065,153200.0
2011-08-11 12:55:00,51.86,52.18,51.86,52.09,371600.0,34.2065,34.4175,34.2065,34.3582,371600.0
2011-08-11 13:00:00,52.09,52.1,51.86,51.91,515100.0,34.3582,34.3648,34.2065,34.2394,515100.0
2011-08-11 13:05:00,51.9,52.0,51.88,51.95,450800.0,34.2328,34.2988,34.2197,34.2658,450800.0
2011-08-11 13:10:00,51.96,52.09,51.9,51.95,319100.0,34.2724,34.3582,34.2328,34.2658,319100.0
2011-08-11 13:15:00,51.95,51.98,51.77,51.77,464300.0,34.2658,34.2856,34.1471,34.1471,464300.0
2011-08-11 13:20:00,51.78,51.9,51.73,51.84,131300.0,34.1537,34.2328,34.1207,34.1933,131300.0
2011-08-11 13:25:00,51.85,51.96,51.79,51.85,128300.0,34.1999,34.2724,34.1603,34.1999,128300.0
2011-08-11 13:30:00,51.86,51.95,51.8,51.94,145500.0,34.2065,34.2658,34.1669,34.2592,145500.0
2011-08-11 13:35:00,51.93,51.95,51.79,51.81,220100.0,34.2526,34.2658,34.1603,34.1735,220100.0
2011-08-11 13:40:00,51.81,51.87,51.61,51.65,198400.0,34.1735,34.2131,34.0416,34.0679,198400.0
2011-08-11 13:45:00,51.65,51.79,51.65,51.78,756400.0,34.0679,34.1603,34.0679,34.1537,756400.0
2011-08-11 13:50:00,51.78,51.91,51.71,51.88,316900.0,34.1537,34.2394,34.1075,34.2197,316900.0
2011-08-11 13:55:00,51.86,51.94,51.83,51.92,402200.0,34.2065,34.2592,34.1867,34.246,402200.0
2011-08-11 14:00:00,51.93,51.93,51.83,51.87,219800.0,34.2526,34.2526,34.1867,34.2131,219800.0
2011-08-11 14:05:00,51.87,51.94,51.86,51.92,216100.0,34.2131,34.2592,34.2065,34.246,216100.0
2011-08-11 14:10:00,51.93,52.12,51.93,52.1,243900.0,34.2526,34.378,34.2526,34.3648,243900.0
2011-08-11 14:15:00,52.11,52.16,52.03,52.03,268100.0,34.3714,34.4043,34.3186,34.3186,268100.0
2011-08-11 14:20:00,52.04,52.2,52.04,52.16,126400.0,34.3252,34.4307,34.3252,34.4043,126400.0
2011-08-11 14:25:00,52.16,52.18,52.06,52.18,211500.0,34.4043,34.4175,34.3384,34.4175,211500.0
2011-08-11 14:30:00,52.18,52.19,51.91,51.92,269400.0,34.4175,34.4241,34.2394,34.246,269400.0
2011-08-11 14:35:00,51.92,52.02,51.89,51.98,218100.0,34.246,34.312,34.2262,34.2856,218100.0
2011-08-11 14:40:00,51.98,52.0,51.88,51.98,313000.0,34.2856,34.2988,34.2197,34.2856,313000.0
2011-08-11 14:45:00,51.98,52.05,51.93,51.98,245600.0,34.2856,34.3318,34.2526,34.2856,245600.0
2011-08-11 14:50:00,51.99,52.13,51.96,52.13,194600.0,34.2922,34.3846,34.2724,34.3846,194600.0
2011-08-11 14:55:00,52.12,52.26,52.08,52.21,252500.0,34.378,34.4703,34.3516,34.4373,252500.0
2011-08-11 15:00:00,52.21,52.3,52.16,52.29,217200.0,34.4373,34.4967,34.4043,34.4901,217200.0
2011-08-11 15:05:00,52.3,52.35,52.23,52.24,783100.0,34.4967,34.5297,34.4505,34.4571,783100.0
2011-08-11 15:10:00,52.24,52.38,52.23,52.3,297900.0,34.4571,34.5494,34.4505,34.4967,297900.0
2011-08-11 15:15:00,52.3,52.41,52.25,52.34,291600.0,34.4967,34.5692,34.4637,34.5231,291600.0
2011-08-11 15:20:00,52.34,52.44,52.32,52.44,190000.0,34.5231,34.589,34.5099,34.589,190000.0
2011-08-11 15:25:00,52.43,52.51,52.4,52.48,575400.0,34.5824,34.6352,34.5626,34.6154,575400.0
2011-08-11 15:30:00,52.48,52.58,52.43,52.57,516700.0,34.6154,34.6814,34.5824,34.6748,516700.0
2011-08-11 15:35:00,52.57,52.66,52.52,52.55,429500.0,34.6748,34.7341,34.6418,34.6616,429500.0
2011-08-11 15:40:00,52.56,52.66,52.55,52.63,424500.0,34.6682,34.7341,34.6616,34.7143,424500.0
2011-08-11 15:45:00,52.64,52.68,52.45,52.47,1007200.0,34.7209,34.7473,34.5956,34.6088,1007200.0
2011-08-11 15:50:00,52.47,52.49,52.25,52.26,979000.0,34.6088,34.622,34.4637,34.4703,979000.0
2011-08-11 15:55:00,52.26,52.34,52.14,52.19,1850100.0,34.4703,34.5231,34.3911,34.4241,1850100.0
2011-08-12 09:30:00,52.85,53.08,52.68,52.98,1373300.0,34.8595,35.0112,34.7473,34.9452,1373300.0
2011-08-12 09:35:00,52.98,53.03,52.61,52.78,1486300.0,34.9452,34.9782,34.7012,34.8133,1486300.0
2011-08-12 09:40:00,52.78,52.83,52.67,52.75,717300.0,34.8133,34.8463,34.7407,34.7935,717300.0
2011-08-12 09:45:00,52.76,53.04,52.74,52.99,812600.0,34.8001,34.9848,34.7869,34.9518,812600.0
2011-08-12 09:50:00,52.99,53.01,52.76,52.77,401500.0,34.9518,34.965,34.8001,34.8067,401500.0
2011-08-12 09:55:00,52.76,52.81,52.43,52.65,525600.0,34.8001,34.8331,34.5824,34.7275,525600.0
2011-08-12 10:00:00,52.66,52.72,52.34,52.45,785000.0,34.7341,34.7737,34.5231,34.5956,785000.0
2011-08-12 10:05:00,52.45,52.6,52.29,52.38,401400.0,34.5956,34.6946,34.4901,34.5494,401400.0
2011-08-12 10:10:00,52.39,52.58,52.2,52.54,1112500.0,34.556,34.6814,34.4307,34.655,1112500.0
2011-08-12 10:15:00,52.55,52.63,52.5,52.61,465200.0,34.6616,34.7143,34.6286,34.7012,465200.0
2011-08-12 10:20:00,52.62,52.63,52.4,52.57,419300.0,34.7078,34.7143,34.5626,34.6748,419300.0
2011-08-12 10:25:00,52.57,52.73,52.51,52.63,473600.0,34.6748,34.7803,34.6352,34.7143,473600.0
2011-08-12 10:30:00,52.63,52.71,52.55,52.68,217800.0,34.7143,34.7671,34.6616,34.7473,217800.0
2011-08-12 10:35:00,52.67,52.83,52.66,52.78,287800.0,34.7407,34.8463,34.7341,34.8133,287800.0
2011-08-12 10:40:00,52.78,52.78,52.51,52.53,332700.0,34.8133,34.8133,34.6352,34.6484,332700.0
2011-08-12 10:45:00,52.52,52.59,52.37,52.39,164100.0,34.6418,34.688,34.5429,34.556,164100.0
2011-08-12 10:50:00,52.39,52.44,52.31,52.44,762800.0,34.556,34.589,34.5033,34.589,762800.0
2011-08-12 10:55:00,52.45,52.62,52.4,52.62,220500.0,34.5956,34.7078,34.5626,34.7078,220500.0
2011-08-12 11:00:00,52.61,52.7,52.5,52.51,229000.0,34.7012,34.7605,34.6286,34.6352,229000.0
2011-08-12 11:05:00,52.5,52.72,52.5,52.68,203900.0,34.6286,34.7737,34.6286,34.7473,203900.0
2011-08-12 11:10:00,52.67,52.76,52.65,52.74,250300.0,34.7407,34.8001,34.7275,34.7869,250300.0
2011-08-12 11:15:00,52.75,52.82,52.72,52.73,163900.0,34.7935,34.8397,34.7737,34.7803,163900.0
2011-08-12 11:20:00,52.73,52.8,52.64,52.77,252100.0,34.7803,34.8265,34.7209,34.8067,252100.0
2011-08-12 11:25:00,52.76,52.91,52.73,52.86,541900.0,34.8001,34.899,34.7803,34.8661,541900.0
2011-08-12 11:30:00,52.86,52.98,52.79,52.95,674500.0,34.8661,34.9452,34.8199,34.9254,674500.0
2011-08-12 11:35:00,52.95,53.14,52.95,53.06,177100.0,34.9254,35.0507,34.9254,34.998,177100.0
2011-08-12 11:40:00,53.06,53.19,53.01,53.19,337000.0,34.998,35.0837,34.965,35.0837,337000.0
2011-08-12 11:45:00,53.19,53.31,53.12,53.12,382500.0,35.0837,35.1629,35.0375,35.0375,382500.0
2011-08-12 11:50:00,53.13,53.22,53.11,53.22,189200.0,35.0441,35.1035,35.031,35.1035,189200.0
2011-08-12 11:55:00,53.22,53.24,53.04,53.15,314700.0,35.1035,35.1167,34.9848,35.0573,314700.0
2011-08-12 12:00:00,53.14,53.21,53.09,53.16,212900.0,35.0507,35.0969,35.0178,35.0639,212900.0
2011-08-12 12:05:00,53.16,53.18,53.07,53.07,95700.0,35.0639,35.0771,35.0046,35.0046,95700.0
2011-08-12 12:10:00,53.07,53.07,52.97,52.99,106200.0,35.0046,35.0046,34.9386,34.9518,106200.0
2011-08-12 12:15:00,52.99,53.08,52.98,53.03,98900.0,34.9518,35.0112,34.9452,34.9782,98900.0
2011-08-12 12:20:00,53.03,53.04,52.94,52.96,153600.0,34.9782,34.9848,34.9188,34.932,153600.0
2011-08-12 12:25:00,52.96,52.98,52.9,52.98,209700.0,34.932,34.9452,34.8924,34.9452,209700.0
2011-08-12 12:30:00,52.99,53.01,52.86,52.99,135800.0,34.9518,34.965,34.8661,34.9518,135800.0
2011-08-12 12:35:00,52.98,53.02,52.88,52.9,122100.0,34.9452,34.9716,34.8792,34.8924,122100.0
2011-08-12 12:40:00,52.89,52.98,52.86,52.96,215200.0,34.8858,34.9452,34.8661,34.932,215200.0
2011-08-12 12:45:00,52.97,52.97,52.85,52.85,94600.0,34.9386,34.9386,34.8595,34.8595,94600.0
2011-08-12 12:50:00,52.85,52.93,52.83,52.93,148200.0,34.8595,34.9122,34.8463,34.9122,148200.0
2011-08-12 12:55:00,52.93,52.94,52.88,52.93,186900.0,34.9122,34.9188,34.8792,34.9122,186900.0
2011-08-12 13:00:00,52.93,53.0,52.91,52.96,112300.0,34.9122,34.9584,34.899,34.932,112300.0
2011-08-12 13:05:00,52.96,52.99,52.93,52.94,61100.0,34.932,34.9518,34.9122,34.9188,61100.0
2011-08-12 13:10:00,52.94,53.02,52.94,52.96,44200.0,34.9188,34.9716,34.9188,34.932,44200.0
2011-08-12 13:15:00,52.96,52.99,52.93,52.98,69300.0,34.932,34.9518,34.9122,34.9452,69300.0
2011-08-12 13:20:00,52.99,53.02,52.91,52.93,137100.0,34.9518,34.9716,34.899,34.9122,137100.0
2011-08-12 13:25:00,52.93,53.0,52.9,52.98,79000.0,34.9122,34.9584,34.8924,34.9452,79000.0
2011-08-12 13:30:00,52.98,52.98,52.92,52.96,56800.0,34.9452,34.9452,34.9056,34.932,56800.0
2011-08-12 13:35:00,52.96,53.03,52.95,52.99,79500.0,34.932,34.9782,34.9254,34.9518,79500.0
2011-08-12 13:40:00,53.0,53.08,52.99,53.04,101300.0,34.9584,35.0112,34.9518,34.9848,101300.0
2011-08-12 13:45:00,53.05,53.13,53.04,53.07,202400.0,34.9914,35.0441,34.9848,35.0046,202400.0
2011-08-12 13:50:00,53.07,53.11,53.05,53.09,73200.0,35.0046,35.031,34.9914,35.0178,73200.0
2011-08-12 13:55:00,53.09,53.1,53.04,53.07,55500.0,35.0178,35.0244,34.9848,35.0046,55500.0
2011-08-12 14:00:00,53.08,53.13,53.08,53.1,43200.0,35.0112,35.0441,35.0112,35.0244,43200.0
2011-08-12 14:05:00,53.11,53.13,53.09,53.12,56900.0,35.031,35.0441,35.0178,35.0375,56900.0
2011-08-12 14:10:00,53.11,53.13,52.94,53.02,175600.0,35.031,35.0441,34.9188,34.9716,175600.0
2011-08-12 14:15:00,53.02,53.05,52.86,52.97,238800.0,34.9716,34.9914,34.8661,34.9386,238800.0
2011-08-12 14:20:00,52.96,52.97,52.77,52.85,246700.0,34.932,34.9386,34.8067,34.8595,246700.0
2011-08-12 14:25:00,52.85,52.97,52.83,52.87,164200.0,34.8595,34.9386,34.8463,34.8726,164200.0
2011-08-12 14:30:00,52.86,52.93,52.8,52.85,103400.0,34.8661,34.9122,34.8265,34.8595,103400.0
2011-08-12 14:35:00,52.85,52.87,52.74,52.75,136500.0,34.8595,34.8726,34.7869,34.7935,136500.0
2011-08-12 14:40:00,52.75,52.88,52.72,52.87,209700.0,34.7935,34.8792,34.7737,34.8726,209700.0
2011-08-12 14:45:00,52.87,52.93,52.84,52.84,134800.0,34.8726,34.9122,34.8529,34.8529,134800.0
2011-08-12 14:50:00,52.84,52.84,52.75,52.84,142200.0,34.8529,34.8529,34.7935,34.8529,142200.0
2011-08-12 14:55:00,52.84,52.91,52.8,52.88,181400.0,34.8529,34.899,34.8265,34.8792,181400.0
2011-08-12 15:00:00,52.88,52.98,52.87,52.91,71200.0,34.8792,34.9452,34.8726,34.899,71200.0
2011-08-12 15:05:00,52.91,52.98,52.82,52.83,192500.0,34.899,34.9452,34.8397,34.8463,192500.0
2011-08-12 15:10:00,52.83,52.91,52.8,52.82,117300.0,34.8463,34.899,34.8265,34.8397,117300.0
2011-08-12 15:15:00,52.83,52.88,52.81,52.84,89400.0,34.8463,34.8792,34.8331,34.8529,89400.0
2011-08-12 15:20:00,52.84,52.92,52.83,52.88,162500.0,34.8529,34.9056,34.8463,34.8792,162500.0
2011-08-12 15:25:00,52.88,52.91,52.8,52.82,94200.0,34.8792,34.899,34.8265,34.8397,94200.0
2011-08-12 15:30:00,52.83,52.84,52.67,52.76,226300.0,34.8463,34.8529,34.7407,34.8001,226300.0
2011-08-12 15:35:00,52.76,52.84,52.75,52.82,266000.0,34.8001,34.8529,34.7935,34.8397,266000.0
2011-08-12 15:40:00,52.82,52.88,52.81,52.84,221300.0,34.8397,34.8792,34.8331,34.8529,221300.0
2011-08-12 15:45:00,52.85,52.86,52.79,52.86,484600.0,34.8595,34.8661,34.8199,34.8661,484600.0
2011-08-12 15:50:00,52.87,52.88,52.8,52.81,697600.0,34.8726,34.8792,34.8265,34.8331,697600.0
2011-08-12 15:55:00,52.82,52.93,52.81,52.9,1356800.0,34.8397,34.9122,34.8331,34.8924,1356800.0
2011-08-15 09:30:00,53.54,53.77,53.53,53.64,1117200.0,35.3146,35.4663,35.308,35.3805,1117200.0
2011-08-15 09:35:00,53.64,53.71,53.59,53.66,458400.0,35.3805,35.4267,35.3476,35.3937,458400.0
2011-08-15 09:40:00,53.68,53.83,53.66,53.82,344400.0,35.4069,35.5059,35.3937,35.4993,344400.0
2011-08-15 09:45:00,53.83,53.86,53.75,53.77,402100.0,35.5059,35.5256,35.4531,35.4663,402100.0
2011-08-15 09:50:00,53.78,53.84,53.67,53.69,248700.0,35.4729,35.5125,35.4003,35.4135,248700.0
2011-08-15 09:55:00,53.71,53.81,53.66,53.79,123100.0,35.4267,35.4927,35.3937,35.4795,123100.0
2011-08-15 10:00:00,53.79,53.92,53.72,53.73,325900.0,35.4795,35.5652,35.4333,35.4399,325900.0
2011-08-15 10:05:00,53.73,53.86,53.73,53.8,359600.0,35.4399,35.5256,35.4399,35.4861,359600.0
2011-08-15 10:10:00,53.81,53.92,53.77,53.92,193300.0,35.4927,35.5652,35.4663,35.5652,193300.0
2011-08-15 10:15:00,53.92,54.0,53.92,53.97,210200.0,35.5652,35.618,35.5652,35.5982,210200.0
2011-08-15 10:20:00,53.98,54.01,53.91,53.99,790900.0,35.6048,35.6246,35.5586,35.6114,790900.0
2011-08-15 10:25:00,53.98,54.02,53.91,54.01,219900.0,35.6048,35.6312,35.5586,35.6246,219900.0
2011-08-15 10:30:00,54.02,54.06,53.95,53.97,335400.0,35.6312,35.6576,35.585,35.5982,335400.0
2011-08-15 10:35:00,53.97,53.99,53.91,53.93,454900.0,35.5982,35.6114,35.5586,35.5718,454900.0
2011-08-15 10:40:00,53.91,53.93,53.81,53.84,264700.0,35.5586,35.5718,35.4927,35.5125,264700.0
2011-08-15 10:45:00,53.85,53.91,53.84,53.89,385700.0,35.519,35.5586,35.5125,35.5454,385700.0
2011-08-15 10:50:00,53.9,53.93,53.82,53.84,345700.0,35.552,35.5718,35.4993,35.5125,345700.0
2011-08-15 10:55:00,53.84,53.85,53.77,53.77,276500.0,35.5125,35.519,35.4663,35.4663,276500.0
2011-08-15 11:00:00,53.77,53.85,53.77,53.82,236800.0,35.4663,35.519,35.4663,35.4993,236800.0
2011-08-15 11:05:00,53.83,53.87,53.78,53.82,200900.0,35.5059,35.5322,35.4729,35.4993,200900.0
2011-08-15 11:10:00,53.82,53.84,53.77,53.8,172200.0,35.4993,35.5125,35.4663,35.4861,172200.0
2011-08-15 11:15:00,53.79,53.8,53.62,53.64,164300.0,35.4795,35.4861,35.3673,35.3805,164300.0
2011-08-15 11:20:00,53.64,53.68,53.62,53.66,62400.0,35.3805,35.4069,35.3673,35.3937,62400.0
2011-08-15 11:25:00,53.66,53.71,53.61,53.71,128500.0,35.3937,35.4267,35.3607,35.4267,128500.0
2011-08-15 11:30:00,53.7,53.71,53.57,53.63,236900.0,35.4201,35.4267,35.3344,35.3739,236900.0
2011-08-15 11:35:00,53.63,53.67,53.61,53.66,82100.0,35.3739,35.4003,35.3607,35.3937,82100.0
2011-08-15 11:40:00,53.66,53.7,53.66,53.69,54400.0,35.3937,35.4201,35.3937,35.4135,54400.0
2011-08-15 11:45:00,53.69,53.75,53.69,53.74,73800.0,35.4135,35.4531,35.4135,35.4465,73800.0
2011-08-15 11:50:00,53.73,53.78,53.71,53.75,70500.0,35.4399,35.4729,35.4267,35.4531,70500.0
2011-08-15 11:55:00,53.76,53.78,53.72,53.75,83200.0,35.4597,35.4729,35.4333,35.4531,83200.0
2011-08-15 12:00:00,53.75,53.83,53.74,53.83,151100.0,35.4531,35.5059,35.4465,35.5059,151100.0
2011-08-15 12:05:00,53.83,53.84,53.68,53.69,262500.0,35.5059,35.5125,35.4069,35.4135,262500.0
2011-08-15 12:10:00,53.7,53.75,53.7,53.71,61300.0,35.4201,35.4531,35.4201,35.4267,61300.0
2011-08-15 12:15:00,53.71,53.79,53.71,53.79,31200.0,35.4267,35.4795,35.4267,35.4795,31200.0
2011-08-15 12:20:00,53.78,53.81,53.73,53.76,159500.0,35.4729,35.4927,35.4399,35.4597,159500.0
2011-08-15 12:25:00,53.76,53.82,53.74,53.79,162700.0,35.4597,35.4993,35.4465,35.4795,162700.0
2011-08-15 12:30:00,53.79,53.83,53.77,53.8,196800.0,35.4795,35.5059,35.4663,35.4861,196800.0
2011-08-15 12:35:00,53.8,53.84,53.77,53.84,93900.0,35.4861,35.5125,35.4663,35.5125,93900.0
2011-08-15 12:40:00,53.84,53.9,53.84,53.88,108400.0,35.5125,35.552,35.5125,35.5388,108400.0
2011-08-15 12:45:00,53.89,53.9,53.86,53.88,71700.0,35.5454,35.552,35.5256,35.5388,71700.0
2011-08-15 12:50:00,53.88,53.93,53.85,53.87,566300.0,35.5388,35.5718,35.519,35.5322,566300.0
2011-08-15 12:55:00,53.87,53.88,53.83,53.83,377700.0,35.5322,35.5388,35.5059,35.5059,377700.0
2011-08-15 13:00:00,53.84,53.92,53.81,53.83,133000.0,35.5125,35.5652,35.4927,35.5059,133000.0
2011-08-15 13:05:00,53.83,53.85,53.8,53.85,59100.0,35.5059,35.519,35.4861,35.519,59100.0
2011-08-15 13:10:00,53.84,53.84,53.7,53.75,97600.0,35.5125,35.5125,35.4201,35.4531,97600.0
2011-08-15 13:15:00,53.74,53.8,53.73,53.74,101400.0,35.4465,35.4861,35.4399,35.4465,101400.0
2011-08-15 13:20:00,53.73,53.76,53.72,53.76,88400.0,35.4399,35.4597,35.4333,35.4597,88400.0
2011-08-15 13:25:00,53.76,53.8,53.76,53.8,54800.0,35.4597,35.4861,35.4597,35.4861,54800.0
2011-08-15 13:30:00,53.8,53.82,53.74,53.82,55300.0,35.4861,35.4993,35.4465,35.4993,55300.0
2011-08-15 13:35:00,53.82,53.83,53.76,53.78,98400.0,35.4993,35.5059,35.4597,35.4729,98400.0
2011-08-15 13:40:00,53.78,53.82,53.76,53.81,117800.0,35.4729,35.4993,35.4597,35.4927,117800.0
2011-08-15 13:45:00,53.82,53.84,53.77,53.79,101700.0,35.4993,35.5125,35.4663,35.4795,101700.0
2011-08-15 13:50:00,53.78,53.86,53.76,53.83,119300.0,35.4729,35.5256,35.4597,35.5059,119300.0
2011-08-15 13:55:00,53.83,53.86,53.82,53.84,88200.0,35.5059,35.5256,35.4993,35.5125,88200.0
2011-08-15 14:00:00,53.83,53.91,53.81,53.91,87200.0,35.5059,35.5586,35.4927,35.5586,87200.0
2011-08-15 14:05:00,53.91,53.91,53.86,53.91,102700.0,35.5586,35.5586,35.5256,35.5586,102700.0
2011-08-15 14:10:00,53.91,53.91,53.86,53.9,59300.0,35.5586,35.5586,35.5256,35.552,59300.0
2011-08-15 14:15:00,53.9,53.94,53.9,53.91,83300.0,35.552,35.5784,35.552,35.5586,83300.0
2011-08-15 14:20:00,53.91,54.0,53.91,53.97,125900.0,35.5586,35.618,35.5586,35.5982,125900.0
2011-08-15 14:25:00,53.97,54.03,53.96,54.02,102100.0,35.5982,35.6378,35.5916,35.6312,102100.0
2011-08-15 14:30:00,54.02,54.05,53.95,53.96,244100.0,35.6312,35.651,35.585,35.5916,244100.0
2011-08-15 14:35:00,53.95,53.99,53.92,53.93,202900.0,35.585,35.6114,35.5652,35.5718,202900.0
2011-08-15 14:40:00,53.93,54.03,53.93,53.98,238900.0,35.5718,35.6378,35.5718,35.6048,238900.0
2011-08-15 14:45:00,53.98,54.05,53.97,54.03,84700.0,35.6048,35.651,35.5982,35.6378,84700.0
2011-08-15 14:50:00,54.03,54.05,53.98,53.99,114100.0,35.6378,35.651,35.6048,35.6114,114100.0
2011-08-15 14:55:00,54.0,54.05,53.99,54.05,124600.0,35.618,35.651,35.6114,35.651,124600.0
2011-08-15 15:00:00,54.05,54.05,53.99,54.03,142600.0,35.651,35.651,35.6114,35.6378,142600.0
2011-08-15 15:05:00,54.02,54.08,54.01,54.07,155500.0,35.6312,35.6708,35.6246,35.6642,155500.0
2011-08-15 15:10:00,54.06,54.06,53.99,54.01,550100.0,35.6576,35.6576,35.6114,35.6246,550100.0
2011-08-15 15:15:00,54.02,54.04,53.98,54.02,314500.0,35.6312,35.6444,35.6048,35.6312,314500.0
2011-08-15 15:20:00,54.02,54.07,53.96,53.97,568300.0,35.6312,35.6642,35.5916,35.5982,568300.0
2011-08-15 15:25:00,53.98,54.02,53.94,53.96,183200.0,35.6048,35.6312,35.5784,35.5916,183200.0
2011-08-15 15:30:00,53.97,54.03,53.95,53.99,259300.0,35.5982,35.6378,35.585,35.6114,259300.0
2011-08-15 15:35:00,54.0,54.03,53.96,53.98,435800.0,35.618,35.6378,35.5916,35.6048,435800.0
2011-08-15 15:40:00,53.99,54.04,53.98,54.04,259500.0,35.6114,35.6444,35.6048,35.6444,259500.0
2011-08-15 15:45:00,54.04,54.07,54.0,54.03,554900.0,35.6444,35.6642,35.618,35.6378,554900.0
2011-08-15 15:50:00,54.03,54.08,54.01,54.06,473100.0,35.6378,35.6708,35.6246,35.6576,473100.0
2011-08-15 15:55:00,54.05,54.14,54.05,54.12,1658100.0,35.651,35.7103,35.651,35.6971,1658100.0
2011-08-16 09:30:00,53.19,53.19,53.04,53.13,658500.0,35.0837,35.0837,34.9848,35.0441,658500.0
2011-08-16 09:35:00,53.14,53.36,53.14,53.29,317200.0,35.0507,35.1958,35.0507,35.1497,317200.0
2011-08-16 09:40:00,53.28,53.3,53.21,53.21,161200.0,35.1431,35.1563,35.0969,35.0969,161200.0
2011-08-16 09:45:00,53.2,53.2,53.05,53.05,572400.0,35.0903,35.0903,34.9914,34.9914,572400.0
2011-08-16 09:50:00,53.05,53.1,52.94,53.08,247100.0,34.9914,35.0244,34.9188,35.0112,247100.0
2011-08-16 09:55:00,53.08,53.18,53.07,53.07,261900.0,35.0112,35.0771,35.0046,35.0046,261900.0
2011-08-16 10:00:00,53.07,53.22,53.07,53.15,322500.0,35.0046,35.1035,35.0046,35.0573,322500.0
2011-08-16 10:05:00,53.13,53.16,53.06,53.14,141800.0,35.0441,35.0639,34.998,35.0507,141800.0
2011-08-16 10:10:00,53.14,53.22,53.14,53.22,87500.0,35.0507,35.1035,35.0507,35.1035,87500.0
2011-08-16 10:15:00,53.21,53.32,53.19,53.28,187700.0,35.0969,35.1695,35.0837,35.1431,187700.0
2011-08-16 10:20:00,53.28,53.34,53.24,53.3,256600.0,35.1431,35.1827,35.1167,35.1563,256600.0
2011-08-16 10:25:00,53.31,53.39,53.28,53.37,189800.0,35.1629,35.2156,35.1431,35.2024,189800.0
2011-08-16 10:30:00,53.37,53.39,53.25,53.32,225900.0,35.2024,35.2156,35.1233,35.1695,225900.0
2011-08-16 10:35:00,53.32,53.38,53.28,53.37,169700.0,35.1695,35.209,35.1431,35.2024,169700.0
2011-08-16 10:40:00,53.37,53.41,53.26,53.27,202800.0,35.2024,35.2288,35.1299,35.1365,202800.0
2011-08-16 10:45:00,53.27,53.37,53.21,53.35,292800.0,35.1365,35.2024,35.0969,35.1893,292800.0
2011-08-16 10:50:00,53.37,53.43,53.32,53.42,225100.0,35.2024,35.242,35.1695,35.2354,225100.0
2011-08-16 10:55:00,53.41,53.52,53.4,53.52,190700.0,35.2288,35.3014,35.2222,35.3014,190700.0
2011-08-16 11:00:00,53.51,53.51,53.35,53.42,272600.0,35.2948,35.2948,35.1893,35.2354,272600.0
2011-08-16 11:05:00,53.43,53.48,53.36,53.37,227200.0,35.242,35.275,35.1958,35.2024,227200.0
2011-08-16 11:10:00,53.36,53.43,53.33,53.39,293100.0,35.1958,35.242,35.1761,35.2156,293100.0
2011-08-16 11:15:00,53.39,53.4,53.31,53.32,203300.0,35.2156,35.2222,35.1629,35.1695,203300.0
2011-08-16 11:20:00,53.32,53.37,53.3,53.36,187100.0,35.1695,35.2024,35.1563,35.1958,187100.0
2011-08-16 11:25:00,53.37,53.54,53.35,53.51,169600.0,35.2024,35.3146,35.1893,35.2948,169600.0
2011-08-16 11:30:00,53.51,53.51,53.43,53.48,261900.0,35.2948,35.2948,35.242,35.275,261900.0
2011-08-16 11:35:00,53.49,53.58,53.48,53.54,111700.0,35.2816,35.341,35.275,35.3146,111700.0
2011-08-16 11:40:00,53.54,53.65,53.51,53.65,141500.0,35.3146,35.3871,35.2948,35.3871,141500.0
2011-08-16 11:45:00,53.66,53.69,53.63,53.65,133800.0,35.3937,35.4135,35.3739,35.3871,133800.0
2011-08-16 11:50:00,53.66,53.67,53.59,53.62,188400.0,35.3937,35.4003,35.3476,35.3673,188400.0
2011-08-16 11:55:00,53.62,53.64,53.58,53.62,155600.0,35.3673,35.3805,35.341,35.3673,155600.0
2011-08-16 12:00:00,53.62,53.65,53.56,53.56,265600.0,35.3673,35.3871,35.3278,35.3278,265600.0
2011-08-16 12:05:00,53.56,53.88,53.52,53.88,463300.0,35.3278,35.5388,35.3014,35.5388,463300.0
2011-08-16 12:10:00,53.88,53.96,53.51,53.79,1010400.0,35.5388,35.5916,35.2948,35.4795,1010400.0
2011-08-16 12:15:00,53.79,53.92,53.6,53.67,516100.0,35.4795,35.5652,35.3542,35.4003,516100.0
2011-08-16 12:20:00,53.67,53.79,53.58,53.64,358200.0,35.4003,35.4795,35.341,35.3805,358200.0
2011-08-16 12:25:00,53.64,53.68,53.21,53.34,745100.0,35.3805,35.4069,35.0969,35.1827,745100.0
2011-08-16 12:30:00,53.34,53.34,53.15,53.26,447800.0,35.1827,35.1827,35.0573,35.1299,447800.0
2011-08-16 12:35:00,53.28,53.36,53.24,53.29,376500.0,35.1431,35.1958,35.1167,35.1497,376500.0
2011-08-16 12:40:00,53.3,53.42,53.24,53.34,197300.0,35.1563,35.2354,35.1167,35.1827,197300.0
2011-08-16 12:45:00,53.34,53.38,53.19,53.26,175000.0,35.1827,35.209,35.0837,35.1299,175000.0
2011-08-16 12:50:00,53.26,53.3,53.18,53.25,163800.0,35.1299,35.1563,35.0771,35.1233,163800.0
2011-08-16 12:55:00,53.24,53.26,53.07,53.12,297200.0,35.1167,35.1299,35.0046,35.0375,297200.0
2011-08-16 13:00:00,53.11,53.12,52.93,52.97,288000.0,35.031,35.0375,34.9122,34.9386,288000.0
2011-08-16 13:05:00,52.96,52.96,52.79,52.89,466300.0,34.932,34.932,34.8199,34.8858,466300.0
2011-08-16 13:10:00,52.89,53.01,52.87,52.96,300900.0,34.8858,34.965,34.8726,34.932,300900.0
2011-08-16 13:15:00,52.96,53.02,52.93,52.97,209500.0,34.932,34.9716,34.9122,34.9386,209500.0
2011-08-16 13:20:00,52.97,53.08,52.9,53.08,257300.0,34.9386,35.0112,34.8924,35.0112,257300.0
2011-08-16 13:25:00,53.08,53.09,53.0,53.03,261700.0,35.0112,35.0178,34.9584,34.9782,261700.0
2011-08-16 13:30:00,53.02,53.14,52.98,53.1,225400.0,34.9716,35.0507,34.9452,35.0244,225400.0
2011-08-16 13:35:00,53.1,53.14,53.02,53.04,161000.0,35.0244,35.0507,34.9716,34.9848,161000.0
2011-08-16 13:40:00,53.05,53.08,53.0,53.05,151300.0,34.9914,35.0112,34.9584,34.9914,151300.0
2011-08-16 13:45:00,53.04,53.11,52.98,53.08,215900.0,34.9848,35.031,34.9452,35.0112,215900.0
2011-08-16 13:50:00,53.07,53.25,53.07,53.22,306600.0,35.0046,35.1233,35.0046,35.1035,306600.0
2011-08-16 13:55:00,53.23,53.24,53.16,53.17,167300.0,35.1101,35.1167,35.0639,35.0705,167300.0
2011-08-16 14:00:00,53.16,53.33,53.15,53.26,180300.0,35.0639,35.1761,35.0573,35.1299,180300.0
2011-08-16 14:05:00,53.26,53.33,53.26,53.28,180300.0,35.1299,35.1761,35.1299,35.1431,180300.0
2011-08-16 14:10:00,53.29,53.4,53.29,53.37,224900.0,35.1497,35.2222,35.1497,35.2024,224900.0
2011-08-16 14:15:00,53.38,53.4,53.26,53.29,125800.0,35.209,35.2222,35.1299,35.1497,125800.0
2011-08-16 14:20:00,53.3,53.33,53.19,53.19,129000.0,35.1563,35.1761,35.0837,35.0837,129000.0
2011-08-16 14:25:00,53.19,53.2,53.12,53.19,135300.0,35.0837,35.0903,35.0375,35.0837,135300.0
2011-08-16 14:30:00,53.19,53.22,53.08,53.12,143400.0,35.0837,35.1035,35.0112,35.0375,143400.0
2011-08-16 14:35:00,53.12,53.15,53.04,53.08,179000.0,35.0375,35.0573,34.9848,35.0112,179000.0
2011-08-16 14:40:00,53.08,53.15,53.07,53.15,101800.0,35.0112,35.0573,35.0046,35.0573,101800.0
2011-08-16 14:45:00,53.16,53.21,53.11,53.19,169900.0,35.0639,35.0969,35.031,35.0837,169900.0
2011-08-16 14:50:00,53.2,53.22,53.04,53.08,248300.0,35.0903,35.1035,34.9848,35.0112,248300.0
2011-08-16 14:55:00,53.08,53.11,53.02,53.03,250700.0,35.0112,35.031,34.9716,34.9782,250700.0
2011-08-16 15:00:00,53.03,53.14,53.02,53.1,115800.0,34.9782,35.0507,34.9716,35.0244,115800.0
2011-08-16 15:05:00,53.11,53.21,53.11,53.21,181800.0,35.031,35.0969,35.031,35.0969,181800.0
2011-08-16 15:10:00,53.21,53.23,53.15,53.17,173700.0,35.0969,35.1101,35.0573,35.0705,173700.0
2011-08-16 15:15:00,53.17,53.3,53.13,53.3,221700.0,35.0705,35.1563,35.0441,35.1563,221700.0
2011-08-16 15:20:00,53.3,53.32,53.23,53.32,206700.0,35.1563,35.1695,35.1101,35.1695,206700.0
2011-08-16 15:25:00,53.33,53.47,53.3,53.47,314600.0,35.1761,35.2684,35.1563,35.2684,314600.0
2011-08-16 15:30:00,53.46,53.46,53.38,53.42,206800.0,35.2618,35.2618,35.209,35.2354,206800.0
2011-08-16 15:35:00,53.42,53.45,53.39,53.42,275000.0,35.2354,35.2552,35.2156,35.2354,275000.0
2011-08-16 15:40:00,53.41,53.49,53.36,53.47,285800.0,35.2288,35.2816,35.1958,35.2684,285800.0
2011-08-16 15:45:00,53.47,53.5,53.31,53.39,548300.0,35.2684,35.2882,35.1629,35.2156,548300.0
2011-08-16 15:50:00,53.39,53.39,53.28,53.3,618600.0,35.2156,35.2156,35.1431,35.1563,618600.0
2011-08-16 15:55:00,53.29,53.33,53.25,53.32,1385300.0,35.1497,35.1761,35.1233,35.1695,1385300.0
2011-08-17 09:30:00,53.85,53.99,53.77,53.95,513100.0,35.519,35.6114,35.4663,35.585,513100.0
2011-08-17 09:35:00,53.94,54.06,53.92,53.97,386100.0,35.5784,35.6576,35.5652,35.5982,386100.0
2011-08-17 09:40:00,53.98,54.01,53.96,53.99,943900.0,35.6048,35.6246,35.5916,35.6114,943900.0
2011-08-17 09:45:00,54.0,54.17,54.0,54.11,336900.0,35.618,35.7301,35.618,35.6905,336900.0
2011-08-17 09:50:00,54.12,54.24,54.1,54.22,376200.0,35.6971,35.7763,35.6839,35.7631,376200.0
2011-08-17 09:55:00,54.23,54.3,54.17,54.17,368300.0,35.7697,35.8159,35.7301,35.7301,368300.0
2011-08-17 10:00:00,54.17,54.21,54.13,54.15,361200.0,35.7301,35.7565,35.7037,35.7169,361200.0
2011-08-17 10:05:00,54.14,54.15,54.05,54.09,184300.0,35.7103,35.7169,35.651,35.6774,184300.0
2011-08-17 10:10:00,54.09,54.17,54.06,54.15,240100.0,35.6774,35.7301,35.6576,35.7169,240100.0
2011-08-17 10:15:00,54.15,54.21,54.14,54.18,237400.0,35.7169,35.7565,35.7103,35.7367,237400.0
2011-08-17 10:20:00,54.18,54.22,54.11,54.15,271800.0,35.7367,35.7631,35.6905,35.7169,271800.0
2011-08-17 10:25:00,54.14,54.29,54.13,54.28,233500.0,35.7103,35.8093,35.7037,35.8027,233500.0
2011-08-17 10:30:00,54.28,54.29,54.11,54.16,416300.0,35.8027,35.8093,35.6905,35.7235,416300.0
2011-08-17 10:35:00,54.16,54.18,54.09,54.13,315100.0,35.7235,35.7367,35.6774,35.7037,315100.0
2011-08-17 10:40:00,54.13,54.22,54.09,54.14,235200.0,35.7037,35.7631,35.6774,35.7103,235200.0
2011-08-17 10:45:00,54.16,54.16,54.07,54.14,178400.0,35.7235,35.7235,35.6642,35.7103,178400.0
2011-08-17 10:50:00,54.14,54.17,53.99,54.01,318300.0,35.7103,35.7301,35.6114,35.6246,318300.0
2011-08-17 10:55:00,54.01,54.02,53.89,53.9,482900.0,35.6246,35.6312,35.5454,35.552,482900.0
2011-08-17 11:00:00,53.89,53.97,53.87,53.96,652400.0,35.5454,35.5982,35.5322,35.5916,652400.0
2011-08-17 11:05:00,53.97,53.99,53.9,53.96,215600.0,35.5982,35.6114,35.552,35.5916,215600.0
2011-08-17 11:10:00,53.96,54.03,53.95,53.97,200400.0,35.5916,35.6378,35.585,35.5982,200400.0
2011-08-17 11:15:00,53.97,53.99,53.83,53.84,170900.0,35.5982,35.6114,35.5059,35.5125,170900.0
2011-08-17 11:20:00,53.84,53.91,53.83,53.87,168500.0,35.5125,35.5586,35.5059,35.5322,168500.0
2011-08-17 11:25:00,53.87,53.87,53.79,53.85,285700.0,35.5322,35.5322,35.4795,35.519,285700.0
2011-08-17 11:30:00,53.85,53.91,53.78,53.78,481800.0,35.519,35.5586,35.4729,35.4729,481800.0
2011-08-17 11:35:00,53.8,53.82,53.73,53.76,318700.0,35.4861,35.4993,35.4399,35.4597,318700.0
2011-08-17 11:40:00,53.76,53.8,53.63,53.66,335700.0,35.4597,35.4861,35.3739,35.3937,335700.0
2011-08-17 11:45:00,53.66,53.75,53.65,53.7,270300.0,35.3937,35.4531,35.3871,35.4201,270300.0
2011-08-17 11:50:00,53.7,53.73,53.67,53.68,238600.0,35.4201,35.4399,35.4003,35.4069,238600.0
2011-08-17 11:55:00,53.68,53.68,53.52,53.64,368400.0,35.4069,35.4069,35.3014,35.3805,368400.0
2011-08-17 12:00:00,53.64,53.69,53.59,53.61,216000.0,35.3805,35.4135,35.3476,35.3607,216000.0
2011-08-17 12:05:00,53.6,53.62,53.47,53.53,308900.0,35.3542,35.3673,35.2684,35.308,308900.0
2011-08-17 12:10:00,53.55,53.55,53.46,53.54,137200.0,35.3212,35.3212,35.2618,35.3146,137200.0
2011-08-17 12:15:00,53.54,53.61,53.52,53.53,118600.0,35.3146,35.3607,35.3014,35.308,118600.0
2011-08-17 12:20:00,53.53,53.6,53.53,53.6,199900.0,35.308,35.3542,35.308,35.3542,199900.0
2011-08-17 12:25:00,53.59,53.64,53.54,53.64,156400.0,35.3476,35.3805,35.3146,35.3805,156400.0
2011-08-17 12:30:00,53.64,53.7,53.64,53.7,104500.0,35.3805,35.4201,35.3805,35.4201,104500.0
2011-08-17 12:35:00,53.7,53.72,53.64,53.68,69000.0,35.4201,35.4333,35.3805,35.4069,69000.0
2011-08-17 12:40:00,53.68,53.72,53.67,53.69,106700.0,35.4069,35.4333,35.4003,35.4135,106700.0
2011-08-17 12:45:00,53.7,53.7,53.6,53.67,96300.0,35.4201,35.4201,35.3542,35.4003,96300.0
2011-08-17 12:50:00,53.66,53.72,53.58,53.59,262600.0,35.3937,35.4333,35.341,35.3476,262600.0
2011-08-17 12:55:00,53.58,53.59,53.46,53.51,188900.0,35.341,35.3476,35.2618,35.2948,188900.0
2011-08-17 13:00:00,53.51,53.52,53.41,53.51,176300.0,35.2948,35.3014,35.2288,35.2948,176300.0
2011-08-17 13:05:00,53.51,53.53,53.42,53.52,162800.0,35.2948,35.308,35.2354,35.3014,162800.0
2011-08-17 13:10:00,53.53,53.61,53.49,53.54,103400.0,35.308,35.3607,35.2816,35.3146,103400.0
2011-08-17 13:15:00,53.55,53.59,53.51,53.57,160200.0,35.3212,35.3476,35.2948,35.3344,160200.0
2011-08-17 13:20:00,53.57,53.61,53.47,53.52,212300.0,35.3344,35.3607,35.2684,35.3014,212300.0
2011-08-17 13:25:00,53.52,53.52,53.42,53.46,244000.0,35.3014,35.3014,35.2354,35.2618,244000.0
2011-08-17 13:30:00,53.46,53.54,53.43,53.45,94700.0,35.2618,35.3146,35.242,35.2552,94700.0
2011-08-17 13:35:00,53.45,53.5,53.42,53.47,104000.0,35.2552,35.2882,35.2354,35.2684,104000.0
2011-08-17 13:40:00,53.46,53.46,53.33,53.38,247300.0,35.2618,35.2618,35.1761,35.209,247300.0
2011-08-17 13:45:00,53.37,53.44,53.34,53.44,202700.0,35.2024,35.2486,35.1827,35.2486,202700.0
2011-08-17 13:50:00,53.44,53.53,53.41,53.53,104700.0,35.2486,35.308,35.2288,35.308,104700.0
2011-08-17 13:55:00,53.53,53.54,53.43,53.47,399900.0,35.308,35.3146,35.242,35.2684,399900.0
2011-08-17 14:00:00,53.47,53.56,53.47,53.52,149300.0,35.2684,35.3278,35.2684,35.3014,149300.0
2011-08-17 14:05:00,53.51,53.55,53.5,53.55,164100.0,35.2948,35.3212,35.2882,35.3212,164100.0
2011-08-17 14:10:00,53.55,53.63,53.54,53.61,88900.0,35.3212,35.3739,35.3146,35.3607,88900.0
2011-08-17 14:15:00,53.61,53.66,53.55,53.65,123100.0,35.3607,35.3937,35.3212,35.3871,123100.0
2011-08-17 14:20:00,53.64,53.69,53.59,53.63,486300.0,35.3805,35.4135,35.3476,35.3739,486300.0
2011-08-17 14:25:00,53.62,53.64,53.55,53.57,153500.0,35.3673,35.3805,35.3212,35.3344,153500.0
2011-08-17 14:30:00,53.58,53.63,53.55,53.55,56200.0,35.341,35.3739,35.3212,35.3212,56200.0
2011-08-17 14:35:00,53.55,53.56,53.5,53.51,80300.0,35.3212,35.3278,35.2882,35.2948,80300.0
2011-08-17 14:40:00,53.5,53.59,53.47,53.56,140200.0,35.2882,35.3476,35.2684,35.3278,140200.0
2011-08-17 14:45:00,53.55,53.57,53.47,53.53,109300.0,35.3212,35.3344,35.2684,35.308,109300.0
2011-08-17 14:50:00,53.52,53.56,53.47,53.55,174800.0,35.3014,35.3278,35.2684,35.3212,174800.0
2011-08-17 14:55:00,53.55,53.63,53.54,53.63,229900.0,35.3212,35.3739,35.3146,35.3739,229900.0
2011-08-17 15:00:00,53.63,53.63,53.56,53.57,119300.0,35.3739,35.3739,35.3278,35.3344,119300.0
2011-08-17 15:05:00,53.58,53.65,53.56,53.63,234400.0,35.341,35.3871,35.3278,35.3739,234400.0
2011-08-17 15:10:00,53.63,53.7,53.63,53.65,170800.0,35.3739,35.4201,35.3739,35.3871,170800.0
2011-08-17 15:15:00,53.65,53.69,53.59,53.69,248100.0,35.3871,35.4135,35.3476,35.4135,248100.0
2011-08-17 15:20:00,53.69,53.73,53.63,53.68,182400.0,35.4135,35.4399,35.3739,35.4069,182400.0
2011-08-17 15:25:00,53.69,53.71,53.65,53.68,138800.0,35.4135,35.4267,35.3871,35.4069,138800.0
2011-08-17 15:30:00,53.68,53.69,53.6,53.61,164900.0,35.4069,35.4135,35.3542,35.3607,164900.0
2011-08-17 15:35:00,53.6,53.62,53.56,53.58,267900.0,35.3542,35.3673,35.3278,35.341,267900.0
2011-08-17 15:40:00,53.57,53.59,53.53,53.57,224400.0,35.3344,35.3476,35.308,35.3344,224400.0
2011-08-17 15:45:00,53.58,53.61,53.54,53.61,252900.0,35.341,35.3607,35.3146,35.3607,252900.0
2011-08-17 15:50:00,53.61,53.62,53.53,53.56,277200.0,35.3607,35.3673,35.308,35.3278,277200.0
2011-08-17 15:55:00,53.56,53.66,53.56,53.63,1044300.0,35.3278,35.3937,35.3278,35.3739,1044300.0
2011-08-18 09:30:00,51.7,51.82,51.62,51.65,601400.0,34.1009,34.1801,34.0482,34.0679,601400.0
2011-08-18 09:35:00,51.63,51.63,51.45,51.56,1008600.0,34.0548,34.0548,33.936,34.0086,1008600.0
2011-08-18 09:40:00,51.56,51.6,51.44,51.47,666400.0,34.0086,34.035,33.9294,33.9492,666400.0
2011-08-18 09:45:00,51.46,51.49,51.4,51.45,348600.0,33.9426,33.9624,33.903,33.936,348600.0
2011-08-18 09:50:00,51.45,51.63,51.45,51.53,651000.0,33.936,34.0548,33.936,33.9888,651000.0
2011-08-18 09:55:00,51.53,51.58,51.44,51.51,402200.0,33.9888,34.0218,33.9294,33.9756,402200.0
2011-08-18 10:00:00,51.51,51.51,50.9,51.03,1777800.0,33.9756,33.9756,33.5733,33.659,1777800.0
2011-08-18 10:05:00,51.04,51.04,50.59,50.94,1311500.0,33.6656,33.6656,33.3688,33.5996,1311500.0
2011-08-18 10:10:00,50.93,51.02,50.76,50.96,741500.0,33.593,33.6524,33.4809,33.6128,741500.0
2011-08-18 10:15:00,50.95,51.22,50.91,51.15,437700.0,33.6062,33.7843,33.5798,33.7381,437700.0
2011-08-18 10:20:00,51.16,51.2,50.97,51.2,280900.0,33.7447,33.7711,33.6194,33.7711,280900.0
2011-08-18 10:25:00,51.19,51.28,51.14,51.18,268300.0,33.7645,33.8239,33.7316,33.7579,268300.0
2011-08-18 10:30:00,51.18,51.18,50.98,51.03,370100.0,33.7579,33.7579,33.626,33.659,370100.0
2011-08-18 10:35:00,51.03,51.14,50.93,51.11,298600.0,33.659,33.7316,33.593,33.7118,298600.0
2011-08-18 10:40:00,51.11,51.11,50.89,51.01,358800.0,33.7118,33.7118,33.5667,33.6458,358800.0
2011-08-18 10:45:00,51.0,51.16,50.91,51.14,252600.0,33.6392,33.7447,33.5798,33.7316,252600.0
2011-08-18 10:50:00,51.15,51.3,51.15,51.28,266800.0,33.7381,33.8371,33.7381,33.8239,266800.0
2011-08-18 10:55:00,51.27,51.29,51.12,51.25,251500.0,33.8173,33.8305,33.7184,33.8041,251500.0
2011-08-18 11:00:00,51.26,51.32,51.13,51.16,177600.0,33.8107,33.8503,33.725,33.7447,177600.0
2011-08-18 11:05:00,51.16,51.21,51.04,51.07,203800.0,33.7447,33.7777,33.6656,33.6854,203800.0
2011-08-18 11:10:00,51.06,51.13,51.0,51.05,268700.0,33.6788,33.725,33.6392,33.6722,268700.0
2011-08-18 11:15:00,51.05,51.05,50.89,50.94,297100.0,33.6722,33.6722,33.5667,33.5996,297100.0
2011-08-18 11:20:00,50.93,51.08,50.85,51.01,279500.0,33.593,33.692,33.5403,33.6458,279500.0
2011-08-18 11:25:00,51.01,51.1,51.0,51.07,243400.0,33.6458,33.7052,33.6392,33.6854,243400.0
2011-08-18 11:30:00,51.07,51.33,51.06,51.15,534300.0,33.6854,33.8569,33.6788,33.7381,534300.0
2011-08-18 11:35:00,51.15,51.37,51.14,51.32,259800.0,33.7381,33.8833,33.7316,33.8503,259800.0
2011-08-18 11:40:00,51.32,51.37,51.28,51.3,132000.0,33.8503,33.8833,33.8239,33.8371,132000.0
2011-08-18 11:45:00,51.32,51.47,51.31,51.44,322500.0,33.8503,33.9492,33.8437,33.9294,322500.0
2011-08-18 11:50:00,51.44,51.46,51.34,51.45,511000.0,33.9294,33.9426,33.8635,33.936,511000.0
2011-08-18 11:55:00,51.45,51.46,51.4,51.45,257000.0,33.936,33.9426,33.903,33.936,257000.0
2011-08-18 12:00:00,51.45,51.46,51.22,51.25,259600.0,33.936,33.9426,33.7843,33.8041,259600.0
2011-08-18 12:05:00,51.25,51.29,51.17,51.23,144100.0,33.8041,33.8305,33.7513,33.7909,144100.0
2011-08-18 12:10:00,51.24,51.39,51.18,51.34,164700.0,33.7975,33.8965,33.7579,33.8635,164700.0
2011-08-18 12:15:00,51.34,51.45,51.33,51.38,159900.0,33.8635,33.936,33.8569,33.8899,159900.0
2011-08-18 12:20:00,51.38,51.4,51.3,51.3,154000.0,33.8899,33.903,33.8371,33.8371,154000.0
2011-08-18 12:25:00,51.3,51.36,51.3,51.33,117900.0,33.8371,33.8767,33.8371,33.8569,117900.0
2011-08-18 12:30:00,51.33,51.34,51.28,51.31,425100.0,33.8569,33.8635,33.8239,33.8437,425100.0
2011-08-18 12:35:00,51.3,51.31,51.24,51.27,96000.0,33.8371,33.8437,33.7975,33.8173,96000.0
2011-08-18 12:40:00,51.28,51.31,51.24,51.27,102300.0,33.8239,33.8437,33.7975,33.8173,102300.0
2011-08-18 12:45:00,51.27,51.29,51.21,51.24,144000.0,33.8173,33.8305,33.7777,33.7975,144000.0
2011-08-18 12:50:00,51.25,51.26,51.2,51.2,131600.0,33.8041,33.8107,33.7711,33.7711,131600.0
2011-08-18 12:55:00,51.2,51.25,51.19,51.25,124800.0,33.7711,33.8041,33.7645,33.8041,124800.0
2011-08-18 13:00:00,51.24,51.29,51.23,51.25,185300.0,33.7975,33.8305,33.7909,33.8041,185300.0
2011-08-18 13:05:00,51.25,51.25,51.09,51.1,127600.0,33.8041,33.8041,33.6986,33.7052,127600.0
2011-08-18 13:10:00,51.1,51.13,51.06,51.07,85000.0,33.7052,33.725,33.6788,33.6854,85000.0
2011-08-18 13:15:00,51.07,51.09,51.03,51.08,71400.0,33.6854,33.6986,33.659,33.692,71400.0
2011-08-18 13:20:00,51.09,51.14,51.05,51.1,97700.0,33.6986,33.7316,33.6722,33.7052,97700.0
2011-08-18 13:25:00,51.11,51.14,51.09,51.1,73200.0,33.7118,33.7316,33.6986,33.7052,73200.0
2011-08-18 13:30:00,51.1,51.13,50.94,50.94,102400.0,33.7052,33.725,33.5996,33.5996,102400.0
2011-08-18 13:35:00,50.94,51.0,50.85,50.87,243100.0,33.5996,33.6392,33.5403,33.5535,243100.0
2011-08-18 13:40:00,50.86,51.0,50.86,50.97,164300.0,33.5469,33.6392,33.5469,33.6194,164300.0
2011-08-18 13:45:00,50.96,51.07,50.94,51.05,130600.0,33.6128,33.6854,33.5996,33.6722,130600.0
2011-08-18 13:50:00,51.05,51.1,51.01,51.01,103100.0,33.6722,33.7052,33.6458,33.6458,103100.0
2011-08-18 13:55:00,51.01,51.02,50.88,50.95,258800.0,33.6458,33.6524,33.5601,33.6062,258800.0
2011-08-18 14:00:00,50.95,51.26,50.93,51.2,505200.0,33.6062,33.8107,33.593,33.7711,505200.0
2011-08-18 14:05:00,51.2,51.21,51.1,51.15,165600.0,33.7711,33.7777,33.7052,33.7381,165600.0
2011-08-18 14:10:00,51.14,51.18,51.05,51.08,410100.0,33.7316,33.7579,33.6722,33.692,410100.0
2011-08-18 14:15:00,51.09,51.26,51.08,51.24,396700.0,33.6986,33.8107,33.692,33.7975,396700.0
2011-08-18 14:20:00,51.24,51.29,51.15,51.29,177300.0,33.7975,33.8305,33.7381,33.8305,177300.0
2011-08-18 14:25:00,51.29,51.29,51.14,51.16,128200.0,33.8305,33.8305,33.7316,33.7447,128200.0
2011-08-18 14:30:00,51.15,51.15,51.07,51.12,153200.0,33.7381,33.7381,33.6854,33.7184,153200.0
2011-08-18 14:35:00,51.11,51.23,51.11,51.15,158200.0,33.7118,33.7909,33.7118,33.7381,158200.0
2011-08-18 14:40:00,51.15,51.15,51.05,51.1,171500.0,33.7381,33.7381,33.6722,33.7052,171500.0
2011-08-18 14:45:00,51.09,51.11,51.01,51.04,249700.0,33.6986,33.7118,33.6458,33.6656,249700.0
2011-08-18 14:50:00,51.04,51.15,50.91,50.92,354100.0,33.6656,33.7381,33.5798,33.5864,354100.0
2011-08-18 14:55:00,50.93,51.0,50.83,50.84,224400.0,33.593,33.6392,33.5271,33.5337,224400.0
2011-08-18 15:00:00,50.83,50.88,50.7,50.72,716900.0,33.5271,33.5601,33.4413,33.4545,716900.0
2011-08-18 15:05:00,50.72,50.9,50.72,50.82,186600.0,33.4545,33.5733,33.4545,33.5205,186600.0
2011-08-18 15:10:00,50.81,50.93,50.8,50.86,206600.0,33.5139,33.593,33.5073,33.5469,206600.0
2011-08-18 15:15:00,50.86,50.86,50.75,50.81,243100.0,33.5469,33.5469,33.4743,33.5139,243100.0
2011-08-18 15:20:00,50.82,50.88,50.77,50.77,355200.0,33.5205,33.5601,33.4875,33.4875,355200.0
2011-08-18 15:25:00,50.77,51.0,50.77,50.98,290700.0,33.4875,33.6392,33.4875,33.626,290700.0
2011-08-18 15:30:00,50.99,51.03,50.91,50.99,271800.0,33.6326,33.659,33.5798,33.6326,271800.0
2011-08-18 15:35:00,51.0,51.01,50.82,50.86,459600.0,33.6392,33.6458,33.5205,33.5469,459600.0
2011-08-18 15:40:00,50.87,50.87,50.65,50.66,779800.0,33.5535,33.5535,33.4084,33.4149,779800.0
2011-08-18 15:45:00,50.66,50.83,50.65,50.78,789400.0,33.4149,33.5271,33.4084,33.4941,789400.0
2011-08-18 15:50:00,50.79,51.09,50.77,51.08,974600.0,33.5007,33.6986,33.4875,33.692,974600.0
2011-08-18 15:55:00,51.08,51.16,50.96,51.01,2208300.0,33.692,33.7447,33.6128,33.6458,2208300.0
2011-08-19 09:30:00,50.44,50.75,50.43,50.68,723900.0,33.2698,33.4743,33.2632,33.4281,723900.0
2011-08-19 09:35:00,50.68,51.03,50.67,50.98,606300.0,33.4281,33.659,33.4215,33.626,606300.0
2011-08-19 09:40:00,50.98,51.14,50.97,51.07,918900.0,33.626,33.7316,33.6194,33.6854,918900.0
2011-08-19 09:45:00,51.07,51.07,50.77,50.78,405200.0,33.6854,33.6854,33.4875,33.4941,405200.0
2011-08-19 09:50:00,50.76,50.94,50.71,50.93,500400.0,33.4809,33.5996,33.4479,33.593,500400.0
2011-08-19 09:55:00,50.92,51.15,50.84,51.09,877800.0,33.5864,33.7381,33.5337,33.6986,877800.0
2011-08-19 10:00:00,51.09,51.31,51.01,51.24,730900.0,33.6986,33.8437,33.6458,33.7975,730900.0
2011-08-19 10:05:00,51.24,51.31,50.98,51.2,470700.0,33.7975,33.8437,33.626,33.7711,470700.0
2011-08-19 10:10:00,51.18,51.28,51.07,51.16,318300.0,33.7579,33.8239,33.6854,33.7447,318300.0
2011-08-19 10:15:00,51.16,51.5,51.12,51.4,550000.0,33.7447,33.969,33.7184,33.903,550000.0
2011-08-19 10:20:00,51.41,51.46,51.27,51.37,325500.0,33.9096,33.9426,33.8173,33.8833,325500.0
2011-08-19 10:25:00,51.37,51.69,51.37,51.58,547000.0,33.8833,34.0943,33.8833,34.0218,547000.0
2011-08-19 10:30:00,51.59,51.62,51.47,51.53,321500.0,34.0284,34.0482,33.9492,33.9888,321500.0
2011-08-19 10:35:00,51.53,51.57,51.29,51.33,272600.0,33.9888,34.0152,33.8305,33.8569,272600.0
2011-08-19 10:40:00,51.33,51.5,51.29,51.37,365600.0,33.8569,33.969,33.8305,33.8833,365600.0
2011-08-19 10:45:00,51.37,51.41,51.21,51.39,265600.0,33.8833,33.9096,33.7777,33.8965,265600.0
2011-08-19 10:50:00,51.4,51.44,51.25,51.33,222900.0,33.903,33.9294,33.8041,33.8569,222900.0
2011-08-19 10:55:00,51.34,51.44,51.26,51.26,183500.0,33.8635,33.9294,33.8107,33.8107,183500.0
2011-08-19 11:00:00,51.26,51.35,51.2,51.2,162900.0,33.8107,33.8701,33.7711,33.7711,162900.0
2011-08-19 11:05:00,51.2,51.2,51.04,51.05,388700.0,33.7711,33.7711,33.6656,33.6722,388700.0
2011-08-19 11:10:00,51.05,51.08,50.92,50.92,709500.0,33.6722,33.692,33.5864,33.5864,709500.0
2011-08-19 11:15:00,50.92,50.99,50.85,50.91,224600.0,33.5864,33.6326,33.5403,33.5798,224600.0
2011-08-19 11:20:00,50.91,51.0,50.87,50.97,177800.0,33.5798,33.6392,33.5535,33.6194,177800.0
2011-08-19 11:25:00,50.96,51.0,50.82,50.82,155500.0,33.6128,33.6392,33.5205,33.5205,155500.0
2011-08-19 11:30:00,50.82,50.88,50.76,50.77,411000.0,33.5205,33.5601,33.4809,33.4875,411000.0
2011-08-19 11:35:00,50.77,50.77,50.63,50.74,289600.0,33.4875,33.4875,33.3952,33.4677,289600.0
2011-08-19 11:40:00,50.73,50.91,50.73,50.91,218900.0,33.4611,33.5798,33.4611,33.5798,218900.0
2011-08-19 11:45:00,50.9,50.91,50.73,50.81,480500.0,33.5733,33.5798,33.4611,33.5139,480500.0
2011-08-19 11:50:00,50.81,50.9,50.77,50.9,255700.0,33.5139,33.5733,33.4875,33.5733,255700.0
2011-08-19 11:55:00,50.89,50.98,50.82,50.97,300500.0,33.5667,33.626,33.5205,33.6194,300500.0
2011-08-19 12:00:00,50.96,50.98,50.85,50.87,88900.0,33.6128,33.626,33.5403,33.5535,88900.0
2011-08-19 12:05:00,50.87,50.96,50.84,50.84,106200.0,33.5535,33.6128,33.5337,33.5337,106200.0
2011-08-19 12:10:00,50.84,50.89,50.77,50.89,236800.0,33.5337,33.5667,33.4875,33.5667,236800.0
2011-08-19 12:15:00,50.88,50.9,50.81,50.81,81900.0,33.5601,33.5733,33.5139,33.5139,81900.0
2011-08-19 12:20:00,50.82,50.83,50.69,50.74,173100.0,33.5205,33.5271,33.4347,33.4677,173100.0
2011-08-19 12:25:00,50.75,50.83,50.73,50.83,124800.0,33.4743,33.5271,33.4611,33.5271,124800.0
2011-08-19 12:30:00,50.85,50.87,50.79,50.85,109200.0,33.5403,33.5535,33.5007,33.5403,109200.0
2011-08-19 12:35:00,50.86,50.95,50.8,50.8,154100.0,33.5469,33.6062,33.5073,33.5073,154100.0
2011-08-19 12:40:00,50.8,50.9,50.79,50.83,105300.0,33.5073,33.5733,33.5007,33.5271,105300.0
2011-08-19 12:45:00,50.83,50.94,50.82,50.94,78200.0,33.5271,33.5996,33.5205,33.5996,78200.0
2011-08-19 12:50:00,50.94,50.94,50.84,50.91,60000.0,33.5996,33.5996,33.5337,33.5798,60000.0
2011-08-19 12:55:00,50.9,50.92,50.8,50.82,150100.0,33.5733,33.5864,33.5073,33.5205,150100.0
2011-08-19 13:00:00,50.81,50.81,50.71,50.74,358700.0,33.5139,33.5139,33.4479,33.4677,358700.0
2011-08-19 13:05:00,50.74,50.83,50.72,50.82,91000.0,33.4677,33.5271,33.4545,33.5205,91000.0
2011-08-19 13:10:00,50.81,50.91,50.8,50.84,722700.0,33.5139,33.5798,33.5073,33.5337,722700.0
2011-08-19 13:15:00,50.84,50.88,50.76,50.84,76100.0,33.5337,33.5601,33.4809,33.5337,76100.0
2011-08-19 13:20:00,50.83,50.84,50.75,50.76,100200.0,33.5271,33.5337,33.4743,33.4809,100200.0
2011-08-19 13:25:00,50.75,50.79,50.73,50.77,110000.0,33.4743,33.5007,33.4611,33.4875,110000.0
2011-08-19 13:30:00,50.75,50.77,50.58,50.6,258600.0,33.4743,33.4875,33.3622,33.3754,258600.0
2011-08-19 13:35:00,50.61,50.66,50.58,50.63,95600.0,33.382,33.4149,33.3622,33.3952,95600.0
2011-08-19 13:40:00,50.62,50.62,50.49,50.49,152200.0,33.3886,33.3886,33.3028,33.3028,152200.0
2011-08-19 13:45:00,50.48,50.65,50.47,50.63,178300.0,33.2962,33.4084,33.2896,33.3952,178300.0
2011-08-19 13:50:00,50.63,50.63,50.53,50.56,104300.0,33.3952,33.3952,33.3292,33.349,104300.0
2011-08-19 13:55:00,50.55,50.62,50.54,50.54,155300.0,33.3424,33.3886,33.3358,33.3358,155300.0
2011-08-19 14:00:00,50.54,50.62,50.48,50.49,337100.0,33.3358,33.3886,33.2962,33.3028,337100.0
2011-08-19 14:05:00,50.49,50.52,50.36,50.47,365800.0,33.3028,33.3226,33.2171,33.2896,365800.0
2011-08-19 14:10:00,50.47,50.49,50.38,50.49,227000.0,33.2896,33.3028,33.2303,33.3028,227000.0
2011-08-19 14:15:00,50.49,50.5,50.35,50.36,204300.0,33.3028,33.3094,33.2105,33.2171,204300.0
2011-08-19 14:20:00,50.35,50.36,50.22,50.26,689100.0,33.2105,33.2171,33.1247,33.1511,689100.0
2011-08-19 14:25:00,50.27,50.35,50.25,50.32,164600.0,33.1577,33.2105,33.1445,33.1907,164600.0
2011-08-19 14:30:00,50.32,50.34,50.2,50.2,240300.0,33.1907,33.2039,33.1115,33.1115,240300.0
2011-08-19 14:35:00,50.21,50.38,50.19,50.38,357700.0,33.1181,33.2303,33.1049,33.2303,357700.0
2011-08-19 14:40:00,50.39,50.49,50.3,50.47,426100.0,33.2369,33.3028,33.1775,33.2896,426100.0
2011-08-19 14:45:00,50.47,50.47,50.29,50.33,442700.0,33.2896,33.2896,33.1709,33.1973,442700.0
2011-08-19 14:50:00,50.33,50.39,50.23,50.31,391800.0,33.1973,33.2369,33.1313,33.1841,391800.0
2011-08-19 14:55:00,50.31,50.34,50.27,50.27,267900.0,33.1841,33.2039,33.1577,33.1577,267900.0
2011-08-19 15:00:00,50.28,50.31,50.2,50.28,514900.0,33.1643,33.1841,33.1115,33.1643,514900.0
2011-08-19 15:05:00,50.28,50.34,50.2,50.23,372400.0,33.1643,33.2039,33.1115,33.1313,372400.0
2011-08-19 15:10:00,50.25,50.28,50.17,50.2,340600.0,33.1445,33.1643,33.0917,33.1115,340600.0
2011-08-19 15:15:00,50.2,50.23,50.1,50.21,413100.0,33.1115,33.1313,33.0456,33.1181,413100.0
2011-08-19 15:20:00,50.22,50.4,50.21,50.31,494300.0,33.1247,33.2435,33.1181,33.1841,494300.0
2011-08-19 15:25:00,50.31,50.4,50.28,50.36,696300.0,33.1841,33.2435,33.1643,33.2171,696300.0
2011-08-19 15:30:00,50.35,50.37,50.2,50.21,507800.0,33.2105,33.2237,33.1115,33.1181,507800.0
2011-08-19 15:35:00,50.21,50.3,50.18,50.27,289900.0,33.1181,33.1775,33.0983,33.1577,289900.0
2011-08-19 15:40:00,50.26,50.31,50.2,50.29,581600.0,33.1511,33.1841,33.1115,33.1709,581600.0
2011-08-19 15:45:00,50.28,50.39,50.26,50.37,653100.0,33.1643,33.2369,33.1511,33.2237,653100.0
2011-08-19 15:50:00,50.37,50.46,50.28,50.31,924600.0,33.2237,33.283,33.1643,33.1841,924600.0
2011-08-19 15:55:00,50.31,50.31,50.11,50.15,1038300.0,33.1841,33.1841,33.0522,33.0786,1038300.0
2011-08-22 09:30:00,51.74,51.76,51.53,51.55,442800.0,34.1273,34.1405,33.9888,34.002,442800.0
2011-08-22 09:35:00,51.55,51.6,51.44,51.48,489400.0,34.002,34.035,33.9294,33.9558,489400.0
2011-08-22 09:40:00,51.49,51.53,51.36,51.43,519300.0,33.9624,33.9888,33.8767,33.9228,519300.0
2011-08-22 09:45:00,51.42,51.46,51.3,51.45,363800.0,33.9162,33.9426,33.8371,33.936,363800.0
2011-08-22 09:50:00,51.45,51.49,51.26,51.26,382600.0,33.936,33.9624,33.8107,33.8107,382600.0
2011-08-22 09:55:00,51.27,51.37,51.22,51.26,302300.0,33.8173,33.8833,33.7843,33.8107,302300.0
2011-08-22 10:00:00,51.26,51.33,51.16,51.21,345400.0,33.8107,33.8569,33.7447,33.7777,345400.0
2011-08-22 10:05:00,51.2,51.21,51.07,51.09,242500.0,33.7711,33.7777,33.6854,33.6986,242500.0
2011-08-22 10:10:00,51.08,51.15,51.01,51.13,316800.0,33.692,33.7381,33.6458,33.725,316800.0
2011-08-22 10:15:00,51.12,51.22,51.07,51.2,273300.0,33.7184,33.7843,33.6854,33.7711,273300.0
2011-08-22 10:20:00,51.2,51.23,51.14,51.19,314300.0,33.7711,33.7909,33.7316,33.7645,314300.0
2011-08-22 10:25:00,51.2,51.27,51.17,51.23,259100.0,33.7711,33.8173,33.7513,33.7909,259100.0
2011-08-22 10:30:00,51.22,51.32,51.21,51.24,320000.0,33.7843,33.8503,33.7777,33.7975,320000.0
2011-08-22 10:35:00,51.24,51.25,51.05,51.12,295800.0,33.7975,33.8041,33.6722,33.7184,295800.0
2011-08-22 10:40:00,51.12,51.15,51.04,51.06,250100.0,33.7184,33.7381,33.6656,33.6788,250100.0
2011-08-22 10:45:00,51.06,51.14,51.02,51.09,174200.0,33.6788,33.7316,33.6524,33.6986,174200.0
2011-08-22 10:50:00,51.08,51.17,50.88,50.88,180100.0,33.692,33.7513,33.5601,33.5601,180100.0
2011-08-22 10:55:00,50.88,50.95,50.81,50.83,340600.0,33.5601,33.6062,33.5139,33.5271,340600.0
2011-08-22 11:00:00,50.82,50.91,50.79,50.85,476600.0,33.5205,33.5798,33.5007,33.5403,476600.0
2011-08-22 11:05:00,50.85,50.9,50.78,50.9,381500.0,33.5403,33.5733,33.4941,33.5733,381500.0
2011-08-22 11:10:00,50.89,50.9,50.78,50.82,394500.0,33.5667,33.5733,33.4941,33.5205,394500.0
2011-08-22 11:15:00,50.81,50.9,50.74,50.77,261600.0,33.5139,33.5733,33.4677,33.4875,261600.0
2011-08-22 11:20:00,50.76,50.77,50.69,50.72,279100.0,33.4809,33.4875,33.4347,33.4545,279100.0
2011-08-22 11:25:00,50.73,50.85,50.7,50.85,322400.0,33.4611,33.5403,33.4413,33.5403,322400.0
2011-08-22 11:30:00,50.85,50.89,50.79,50.82,209200.0,33.5403,33.5667,33.5007,33.5205,209200.0
2011-08-22 11:35:00,50.82,50.83,50.61,50.67,222400.0,33.5205,33.5271,33.382,33.4215,222400.0
2011-08-22 11:40:00,50.66,50.66,50.5,50.51,353900.0,33.4149,33.4149,33.3094,33.316,353900.0
2011-08-22 11:45:00,50.5,50.65,50.49,50.64,215100.0,33.3094,33.4084,33.3028,33.4018,215100.0
2011-08-22 11:50:00,50.64,50.64,50.51,50.52,285900.0,33.4018,33.4018,33.316,33.3226,285900.0
2011-08-22 11:55:00,50.52,50.56,50.45,50.54,316500.0,33.3226,33.349,33.2764,33.3358,316500.0
2011-08-22 12:00:00,50.54,50.62,50.53,50.6,129800.0,33.3358,33.3886,33.3292,33.3754,129800.0
2011-08-22 12:05:00,50.6,50.74,50.58,50.73,92400.0,33.3754,33.4677,33.3622,33.4611,92400.0
2011-08-22 12:10:00,50.74,50.81,50.69,50.8,430700.0,33.4677,33.5139,33.4347,33.5073,430700.0
2011-08-22 12:15:00,50.79,50.8,50.66,50.78,111400.0,33.5007,33.5073,33.4149,33.4941,111400.0
2011-08-22 12:20:00,50.78,50.84,50.68,50.68,93700.0,33.4941,33.5337,33.4281,33.4281,93700.0
2011-08-22 12:25:00,50.68,50.8,50.63,50.67,134300.0,33.4281,33.5073,33.3952,33.4215,134300.0
2011-08-22 12:30:00,50.67,50.75,50.56,50.57,133600.0,33.4215,33.4743,33.349,33.3556,133600.0
2011-08-22 12:35:00,50.58,50.66,50.56,50.64,102800.0,33.3622,33.4149,33.349,33.4018,102800.0
2011-08-22 12:40:00,50.64,50.71,50.57,50.67,204200.0,33.4018,33.4479,33.3556,33.4215,204200.0
2011-08-22 12:45:00,50.67,50.84,50.65,50.81,103600.0,33.4215,33.5337,33.4084,33.5139,103600.0
2011-08-22 12:50:00,50.81,50.9,50.73,50.89,68700.0,33.5139,33.5733,33.4611,33.5667,68700.0
2011-08-22 12:55:00,50.92,51.0,50.91,50.97,74100.0,33.5864,33.6392,33.5798,33.6194,74100.0
2011-08-22 13:00:00,50.97,51.05,50.91,51.05,101300.0,33.6194,33.6722,33.5798,33.6722,101300.0
2011-08-22 13:05:00,51.05,51.05,50.96,50.97,99800.0,33.6722,33.6722,33.6128,33.6194,99800.0
2011-08-22 13:10:00,50.97,51.0,50.91,50.91,143700.0,33.6194,33.6392,33.5798,33.5798,143700.0
2011-08-22 13:15:00,50.9,50.98,50.89,50.97,79500.0,33.5733,33.626,33.5667,33.6194,79500.0
2011-08-22 13:20:00,50.96,51.03,50.93,50.96,106000.0,33.6128,33.659,33.593,33.6128,106000.0
2011-08-22 13:25:00,50.96,50.98,50.85,50.88,136100.0,33.6128,33.626,33.5403,33.5601,136100.0
2011-08-22 13:30:00,50.88,50.96,50.79,50.81,176100.0,33.5601,33.6128,33.5007,33.5139,176100.0
2011-08-22 13:35:00,50.81,50.83,50.75,50.82,150200.0,33.5139,33.5271,33.4743,33.5205,150200.0
2011-08-22 13:40:00,50.82,50.86,50.8,50.83,59700.0,33.5205,33.5469,33.5073,33.5271,59700.0
2011-08-22 13:45:00,50.82,50.83,50.73,50.78,119800.0,33.5205,33.5271,33.4611,33.4941,119800.0
2011-08-22 13:50:00,50.79,50.82,50.69,50.74,113100.0,33.5007,33.5205,33.4347,33.4677,113100.0
2011-08-22 13:55:00,50.74,50.88,50.72,50.87,99500.0,33.4677,33.5601,33.4545,33.5535,99500.0
2011-08-22 14:00:00,50.87,50.9,50.76,50.81,171100.0,33.5535,33.5733,33.4809,33.5139,171100.0
2011-08-22 14:05:00,50.79,50.92,50.79,50.84,61400.0,33.5007,33.5864,33.5007,33.5337,61400.0
2011-08-22 14:10:00,50.84,50.91,50.84,50.87,69300.0,33.5337,33.5798,33.5337,33.5535,69300.0
2011-08-22 14:15:00,50.87,50.98,50.76,50.8,300400.0,33.5535,33.626,33.4809,33.5073,300400.0
2011-08-22 14:20:00,50.81,50.91,50.81,50.84,167000.0,33.5139,33.5798,33.5139,33.5337,167000.0
2011-08-22 14:25:00,50.84,50.91,50.78,50.86,265400.0,33.5337,33.5798,33.4941,33.5469,265400.0
2011-08-22 14:30:00,50.86,50.86,50.76,50.78,168600.0,33.5469,33.5469,33.4809,33.4941,168600.0
2011-08-22 14:35:00,50.78,50.83,50.72,50.76,104600.0,33.4941,33.5271,33.4545,33.4809,104600.0
2011-08-22 14:40:00,50.76,50.84,50.76,50.79,170200.0,33.4809,33.5337,33.4809,33.5007,170200.0
2011-08-22 14:45:00,50.78,50.8,50.74,50.76,327900.0,33.4941,33.5073,33.4677,33.4809,327900.0
2011-08-22 14:50:00,50.77,50.78,50.66,50.67,101300.0,33.4875,33.4941,33.4149,33.4215,101300.0
2011-08-22 14:55:00,50.67,50.71,50.62,50.65,157400.0,33.4215,33.4479,33.3886,33.4084,157400.0
2011-08-22 15:00:00,50.64,50.71,50.62,50.67,112600.0,33.4018,33.4479,33.3886,33.4215,112600.0
2011-08-22 15:05:00,50.67,50.79,50.66,50.7,125000.0,33.4215,33.5007,33.4149,33.4413,125000.0
2011-08-22 15:10:00,50.7,50.79,50.67,50.76,187500.0,33.4413,33.5007,33.4215,33.4809,187500.0
2011-08-22 15:15:00,50.76,50.78,50.72,50.73,258400.0,33.4809,33.4941,33.4545,33.4611,258400.0
2011-08-22 15:20:00,50.73,50.82,50.7,50.8,282200.0,33.4611,33.5205,33.4413,33.5073,282200.0
2011-08-22 15:25:00,50.8,50.82,50.73,50.75,367400.0,33.5073,33.5205,33.4611,33.4743,367400.0
2011-08-22 15:30:00,50.75,50.8,50.7,50.71,370900.0,33.4743,33.5073,33.4413,33.4479,370900.0
2011-08-22 15:35:00,50.72,50.75,50.68,50.69,333800.0,33.4545,33.4743,33.4281,33.4347,333800.0
2011-08-22 15:40:00,50.7,50.76,50.66,50.76,635100.0,33.4413,33.4809,33.4149,33.4809,635100.0
2011-08-22 15:45:00,50.77,50.78,50.58,50.6,893900.0,33.4875,33.4941,33.3622,33.3754,893900.0
2011-08-22 15:50:00,50.6,50.62,50.47,50.51,1065800.0,33.3754,33.3886,33.2896,33.316,1065800.0
2011-08-22 15:55:00,50.51,50.55,50.45,50.49,1892600.0,33.316,33.3424,33.2764,33.3028,1892600.0
2011-08-23 09:30:00,51.1,51.2,50.94,51.02,485400.0,33.7052,33.7711,33.5996,33.6524,485400.0
2011-08-23 09:35:00,51.02,51.06,50.8,50.8,390200.0,33.6524,33.6788,33.5073,33.5073,390200.0
2011-08-23 09:40:00,50.79,51.0,50.76,50.87,584800.0,33.5007,33.6392,33.4809,33.5535,584800.0
2011-08-23 09:45:00,50.85,51.06,50.81,51.06,210700.0,33.5403,33.6788,33.5139,33.6788,210700.0
2011-08-23 09:50:00,51.05,51.09,50.9,51.0,295300.0,33.6722,33.6986,33.5733,33.6392,295300.0
2011-08-23 09:55:00,51.02,51.18,50.94,50.95,361300.0,33.6524,33.7579,33.5996,33.6062,361300.0
2011-08-23 10:00:00,50.94,51.3,50.92,51.16,773800.0,33.5996,33.8371,33.5864,33.7447,773800.0
2011-08-23 10:05:00,51.16,51.46,51.15,51.37,374900.0,33.7447,33.9426,33.7381,33.8833,374900.0
2011-08-23 10:10:00,51.38,51.43,51.27,51.28,291300.0,33.8899,33.9228,33.8173,33.8239,291300.0
2011-08-23 10:15:00,51.27,51.31,51.16,51.19,634900.0,33.8173,33.8437,33.7447,33.7645,634900.0
2011-08-23 10:20:00,51.19,51.26,51.14,51.21,368300.0,33.7645,33.8107,33.7316,33.7777,368300.0
2011-08-23 10:25:00,51.2,51.35,51.2,51.3,269900.0,33.7711,33.8701,33.7711,33.8371,269900.0
2011-08-23 10:30:00,51.3,51.34,51.19,51.21,651000.0,33.8371,33.8635,33.7645,33.7777,651000.0
2011-08-23 10:35:00,51.22,51.36,51.2,51.36,755600.0,33.7843,33.8767,33.7711,33.8767,755600.0
2011-08-23 10:40:00,51.36,51.45,51.35,51.36,253600.0,33.8767,33.936,33.8701,33.8767,253600.0
2011-08-23 10:45:00,51.37,51.41,51.36,51.4,110100.0,33.8833,33.9096,33.8767,33.903,110100.0
2011-08-23 10:50:00,51.4,51.42,51.22,51.23,500400.0,33.903,33.9162,33.7843,33.7909,500400.0
2011-08-23 10:55:00,51.23,51.3,51.11,51.13,429300.0,33.7909,33.8371,33.7118,33.725,429300.0
2011-08-23 11:00:00,51.14,51.19,51.12,51.13,246100.0,33.7316,33.7645,33.7184,33.725,246100.0
2011-08-23 11:05:00,51.14,51.2,51.08,51.16,144400.0,33.7316,33.7711,33.692,33.7447,144400.0
2011-08-23 11:10:00,51.15,51.21,51.12,51.2,115700.0,33.7381,33.7777,33.7184,33.7711,115700.0
2011-08-23 11:15:00,51.21,51.3,51.2,51.23,279800.0,33.7777,33.8371,33.7711,33.7909,279800.0
2011-08-23 11:20:00,51.24,51.26,51.18,51.23,212400.0,33.7975,33.8107,33.7579,33.7909,212400.0
2011-08-23 11:25:00,51.23,51.35,51.22,51.35,303900.0,33.7909,33.8701,33.7843,33.8701,303900.0
2011-08-23 11:30:00,51.35,51.4,51.32,51.36,271900.0,33.8701,33.903,33.8503,33.8767,271900.0
2011-08-23 11:35:00,51.36,51.57,51.35,51.53,222900.0,33.8767,34.0152,33.8701,33.9888,222900.0
2011-08-23 11:40:00,51.54,51.59,51.48,51.59,76900.0,33.9954,34.0284,33.9558,34.0284,76900.0
2011-08-23 11:45:00,51.59,51.72,51.59,51.7,345600.0,34.0284,34.1141,34.0284,34.1009,345600.0
2011-08-23 11:50:00,51.7,51.75,51.69,51.71,142100.0,34.1009,34.1339,34.0943,34.1075,142100.0
2011-08-23 11:55:00,51.71,51.84,51.7,51.82,238900.0,34.1075,34.1933,34.1009,34.1801,238900.0
2011-08-23 12:00:00,51.81,51.82,51.69,51.71,83700.0,34.1735,34.1801,34.0943,34.1075,83700.0
2011-08-23 12:05:00,51.71,51.74,51.66,51.74,88500.0,34.1075,34.1273,34.0745,34.1273,88500.0
2011-08-23 12:10:00,51.74,51.76,51.66,51.69,46600.0,34.1273,34.1405,34.0745,34.0943,46600.0
2011-08-23 12:15:00,51.69,51.69,51.61,51.62,106000.0,34.0943,34.0943,34.0416,34.0482,106000.0
2011-08-23 12:20:00,51.61,51.66,51.6,51.64,98100.0,34.0416,34.0745,34.035,34.0614,98100.0
2011-08-23 12:25:00,51.64,51.65,51.57,51.63,209100.0,34.0614,34.0679,34.0152,34.0548,209100.0
2011-08-23 12:30:00,51.63,51.72,51.62,51.63,191900.0,34.0548,34.1141,34.0482,34.0548,191900.0
2011-08-23 12:35:00,51.63,51.7,51.63,51.68,74200.0,34.0548,34.1009,34.0548,34.0877,74200.0
2011-08-23 12:40:00,51.68,51.78,51.66,51.74,147100.0,34.0877,34.1537,34.0745,34.1273,147100.0
2011-08-23 12:45:00,51.75,51.77,51.65,51.65,78100.0,34.1339,34.1471,34.0679,34.0679,78100.0
2011-08-23 12:50:00,51.66,51.8,51.65,51.78,237600.0,34.0745,34.1669,34.0679,34.1537,237600.0
2011-08-23 12:55:00,51.78,51.8,51.71,51.71,122600.0,34.1537,34.1669,34.1075,34.1075,122600.0
2011-08-23 13:00:00,51.72,51.81,51.72,51.78,174200.0,34.1141,34.1735,34.1141,34.1537,174200.0
2011-08-23 13:05:00,51.78,51.83,51.72,51.73,283700.0,34.1537,34.1867,34.1141,34.1207,283700.0
2011-08-23 13:10:00,51.72,51.72,51.65,51.7,149100.0,34.1141,34.1141,34.0679,34.1009,149100.0
2011-08-23 13:15:00,51.69,51.71,51.65,51.67,111400.0,34.0943,34.1075,34.0679,34.0811,111400.0
2011-08-23 13:20:00,51.66,51.72,51.65,51.66,99600.0,34.0745,34.1141,34.0679,34.0745,99600.0
2011-08-23 13:25:00,51.66,51.69,51.64,51.67,42700.0,34.0745,34.0943,34.0614,34.0811,42700.0
2011-08-23 13:30:00,51.67,51.71,51.61,51.61,66400.0,34.0811,34.1075,34.0416,34.0416,66400.0
2011-08-23 13:35:00,51.61,51.68,51.6,51.67,56900.0,34.0416,34.0877,34.035,34.0811,56900.0
2011-08-23 13:40:00,51.68,51.68,51.6,51.64,117800.0,34.0877,34.0877,34.035,34.0614,117800.0
2011-08-23 13:45:00,51.65,51.71,51.65,51.68,57500.0,34.0679,34.1075,34.0679,34.0877,57500.0
2011-08-23 13:50:00,51.68,51.7,51.4,51.58,196400.0,34.0877,34.1009,33.903,34.0218,196400.0
2011-08-23 13:55:00,51.56,51.61,51.44,51.56,220100.0,34.0086,34.0416,33.9294,34.0086,220100.0
2011-08-23 14:00:00,51.56,51.62,51.47,51.62,183600.0,34.0086,34.0482,33.9492,34.0482,183600.0
2011-08-23 14:05:00,51.64,51.65,51.51,51.55,150100.0,34.0614,34.0679,33.9756,34.002,150100.0
2011-08-23 14:10:00,51.56,51.59,51.41,51.45,110700.0,34.0086,34.0284,33.9096,33.936,110700.0
2011-08-23 14:15:00,51.45,51.59,51.45,51.56,139100.0,33.936,34.0284,33.936,34.0086,139100.0
2011-08-23 14:20:00,51.55,51.55,51.45,51.51,83600.0,34.002,34.002,33.936,33.9756,83600.0
2011-08-23 14:25:00,51.52,51.69,51.52,51.67,216700.0,33.9822,34.0943,33.9822,34.0811,216700.0
2011-08-23 14:30:00,51.66,51.77,51.64,51.69,243300.0,34.0745,34.1471,34.0614,34.0943,243300.0
2011-08-23 14:35:00,51.7,51.77,51.65,51.7,165800.0,34.1009,34.1471,34.0679,34.1009,165800.0
2011-08-23 14:40:00,51.7,51.72,51.66,51.72,100400.0,34.1009,34.1141,34.0745,34.1141,100400.0
2011-08-23 14:45:00,51.72,51.78,51.7,51.77,104800.0,34.1141,34.1537,34.1009,34.1471,104800.0
2011-08-23 14:50:00,51.77,51.8,51.75,51.78,99400.0,34.1471,34.1669,34.1339,34.1537,99400.0
2011-08-23 14:55:00,51.78,51.8,51.73,51.79,143100.0,34.1537,34.1669,34.1207,34.1603,143100.0
2011-08-23 15:00:00,51.79,51.97,51.79,51.93,260900.0,34.1603,34.279,34.1603,34.2526,260900.0
2011-08-23 15:05:00,51.93,52.03,51.86,52.03,364100.0,34.2526,34.3186,34.2065,34.3186,364100.0
2011-08-23 15:10:00,52.04,52.12,52.0,52.1,548500.0,34.3252,34.378,34.2988,34.3648,548500.0
2011-08-23 15:15:00,52.1,52.1,51.99,52.01,317100.0,34.3648,34.3648,34.2922,34.3054,317100.0
2011-08-23 15:20:00,52.0,52.07,52.0,52.05,286600.0,34.2988,34.345,34.2988,34.3318,286600.0
2011-08-23 15:25:00,52.03,52.09,51.9,51.92,256100.0,34.3186,34.3582,34.2328,34.246,256100.0
2011-08-23 15:30:00,51.92,51.95,51.85,51.92,229100.0,34.246,34.2658,34.1999,34.246,229100.0
2011-08-23 15:35:00,51.92,51.99,51.9,51.99,246500.0,34.246,34.2922,34.2328,34.2922,246500.0
2011-08-23 15:40:00,51.99,52.03,51.91,51.99,195300.0,34.2922,34.3186,34.2394,34.2922,195300.0
2011-08-23 15:45:00,51.99,52.04,51.97,52.02,317000.0,34.2922,34.3252,34.279,34.312,317000.0
2011-08-23 15:50:00,52.02,52.04,51.91,51.99,653200.0,34.312,34.3252,34.2394,34.2922,653200.0
2011-08-23 15:55:00,51.99,52.18,51.98,52.14,1687100.0,34.2922,34.4175,34.2856,34.3911,1687100.0
2011-08-24 09:30:00,51.71,51.89,51.61,51.87,654400.0,34.1075,34.2262,34.0416,34.2131,654400.0
2011-08-24 09:35:00,51.87,51.87,51.67,51.67,319300.0,34.2131,34.2131,34.0811,34.0811,319300.0
2011-08-24 09:40:00,51.67,51.88,51.66,51.88,225000.0,34.0811,34.2197,34.0745,34.2197,225000.0
2011-08-24 09:45:00,51.89,52.01,51.83,51.98,316800.0,34.2262,34.3054,34.1867,34.2856,316800.0
2011-08-24 09:50:00,51.97,52.1,51.96,52.1,210000.0,34.279,34.3648,34.2724,34.3648,210000.0
2011-08-24 09:55:00,52.11,52.25,52.1,52.21,885700.0,34.3714,34.4637,34.3648,34.4373,885700.0
2011-08-24 10:00:00,52.22,52.39,52.14,52.35,373100.0,34.4439,34.556,34.3911,34.5297,373100.0
2011-08-24 10:05:00,52.36,52.45,52.28,52.29,514100.0,34.5363,34.5956,34.4835,34.4901,514100.0
2011-08-24 10:10:00,52.3,52.33,52.18,52.18,400300.0,34.4967,34.5165,34.4175,34.4175,400300.0
2011-08-24 10:15:00,52.19,52.22,52.13,52.18,200700.0,34.4241,34.4439,34.3846,34.4175,200700.0
2011-08-24 10:20:00,52.18,52.19,52.04,52.15,212400.0,34.4175,34.4241,34.3252,34.3977,212400.0
2011-08-24 10:25:00,52.15,52.18,52.07,52.13,149800.0,34.3977,34.4175,34.345,34.3846,149800.0
2011-08-24 10:30:00,52.14,52.18,51.96,52.0,204800.0,34.3911,34.4175,34.2724,34.2988,204800.0
2011-08-24 10:35:00,52.0,52.1,51.98,52.07,156500.0,34.2988,34.3648,34.2856,34.345,156500.0
2011-08-24 10:40:00,52.06,52.13,52.01,52.09,201600.0,34.3384,34.3846,34.3054,34.3582,201600.0
2011-08-24 10:45:00,52.1,52.1,51.89,51.89,372200.0,34.3648,34.3648,34.2262,34.2262,372200.0
2011-08-24 10:50:00,51.91,51.98,51.83,51.86,220200.0,34.2394,34.2856,34.1867,34.2065,220200.0
2011-08-24 10:55:00,51.86,51.88,51.78,51.79,138600.0,34.2065,34.2197,34.1537,34.1603,138600.0
2011-08-24 11:00:00,51.79,51.8,51.69,51.76,95300.0,34.1603,34.1669,34.0943,34.1405,95300.0
2011-08-24 11:05:00,51.77,51.84,51.75,51.83,118700.0,34.1471,34.1933,34.1339,34.1867,118700.0
2011-08-24 11:10:00,51.84,51.87,51.75,51.84,118300.0,34.1933,34.2131,34.1339,34.1933,118300.0
2011-08-24 11:15:00,51.84,51.84,51.68,51.71,133200.0,34.1933,34.1933,34.0877,34.1075,133200.0
2011-08-24 11:20:00,51.71,51.79,51.66,51.75,222500.0,34.1075,34.1603,34.0745,34.1339,222500.0
2011-08-24 11:25:00,51.75,51.8,51.69,51.7,282300.0,34.1339,34.1669,34.0943,34.1009,282300.0
2011-08-24 11:30:00,51.7,51.72,51.64,51.69,578600.0,34.1009,34.1141,34.0614,34.0943,578600.0
2011-08-24 11:35:00,51.7,51.79,51.69,51.76,347600.0,34.1009,34.1603,34.0943,34.1405,347600.0
2011-08-24 11:40:00,51.76,51.76,51.63,51.64,301100.0,34.1405,34.1405,34.0548,34.0614,301100.0
2011-08-24 11:45:00,51.64,51.67,51.55,51.65,122000.0,34.0614,34.0811,34.002,34.0679,122000.0
2011-08-24 11:50:00,51.66,51.71,51.59,51.66,158800.0,34.0745,34.1075,34.0284,34.0745,158800.0
2011-08-24 11:55:00,51.68,51.7,51.57,51.61,121100.0,34.0877,34.1009,34.0152,34.0416,121100.0
2011-08-24 12:00:00,51.6,51.6,51.48,51.51,116600.0,34.035,34.035,33.9558,33.9756,116600.0
2011-08-24 12:05:00,51.51,51.54,51.45,51.46,65300.0,33.9756,33.9954,33.936,33.9426,65300.0
2011-08-24 12:10:00,51.47,51.52,51.42,51.5,116400.0,33.9492,33.9822,33.9162,33.969,116400.0
2011-08-24 12:15:00,51.5,51.56,51.48,51.51,114100.0,33.969,34.0086,33.9558,33.9756,114100.0
2011-08-24 12:20:00,51.5,51.63,51.49,51.61,88800.0,33.969,34.0548,33.9624,34.0416,88800.0
2011-08-24 12:25:00,51.6,51.61,51.53,51.58,58800.0,34.035,34.0416,33.9888,34.0218,58800.0
2011-08-24 12:30:00,51.59,51.61,51.54,51.6,49500.0,34.0284,34.0416,33.9954,34.035,49500.0
2011-08-24 12:35:00,51.6,51.66,51.57,51.62,224800.0,34.035,34.0745,34.0152,34.0482,224800.0
2011-08-24 12:40:00,51.63,51.68,51.58,51.65,389500.0,34.0548,34.0877,34.0218,34.0679,389500.0
2011-08-24 12:45:00,51.65,51.66,51.51,51.57,312200.0,34.0679,34.0745,33.9756,34.0152,312200.0
2011-08-24 12:50:00,51.55,51.65,51.55,51.61,325000.0,34.002,34.0679,34.002,34.0416,325000.0
2011-08-24 12:55:00,51.61,51.75,51.61,51.72,132900.0,34.0416,34.1339,34.0416,34.1141,132900.0
2011-08-24 13:00:00,51.72,51.82,51.67,51.76,80800.0,34.1141,34.1801,34.0811,34.1405,80800.0
2011-08-24 13:05:00,51.75,51.8,51.69,51.69,80600.0,34.1339,34.1669,34.0943,34.0943,80600.0
2011-08-24 13:10:00,51.69,51.77,51.68,51.75,169500.0,34.0943,34.1471,34.0877,34.1339,169500.0
2011-08-24 13:15:00,51.76,51.83,51.76,51.8,35700.0,34.1405,34.1867,34.1405,34.1669,35700.0
2011-08-24 13:20:00,51.8,51.93,51.8,51.87,99700.0,34.1669,34.2526,34.1669,34.2131,99700.0
2011-08-24 13:25:00,51.87,51.93,51.83,51.87,121900.0,34.2131,34.2526,34.1867,34.2131,121900.0
2011-08-24 13:30:00,51.88,51.92,51.77,51.79,93100.0,34.2197,34.246,34.1471,34.1603,93100.0
2011-08-24 13:35:00,51.79,51.87,51.78,51.79,85300.0,34.1603,34.2131,34.1537,34.1603,85300.0
2011-08-24 13:40:00,51.79,51.8,51.74,51.79,211600.0,34.1603,34.1669,34.1273,34.1603,211600.0
2011-08-24 13:45:00,51.78,51.81,51.67,51.79,255300.0,34.1537,34.1735,34.0811,34.1603,255300.0
2011-08-24 13:50:00,51.79,51.8,51.71,51.77,72000.0,34.1603,34.1669,34.1075,34.1471,72000.0
2011-08-24 13:55:00,51.78,51.87,51.74,51.86,120500.0,34.1537,34.2131,34.1273,34.2065,120500.0
2011-08-24 14:00:00,51.86,51.86,51.76,51.79,292600.0,34.2065,34.2065,34.1405,34.1603,292600.0
2011-08-24 14:05:00,51.79,51.87,51.76,51.84,99000.0,34.1603,34.2131,34.1405,34.1933,99000.0
2011-08-24 14:10:00,51.83,51.89,51.82,51.87,86600.0,34.1867,34.2262,34.1801,34.2131,86600.0
2011-08-24 14:15:00,51.87,51.87,51.75,51.77,104700.0,34.2131,34.2131,34.1339,34.1471,104700.0
2011-08-24 14:20:00,51.77,51.77,51.69,51.74,102600.0,34.1471,34.1471,34.0943,34.1273,102600.0
2011-08-24 14:25:00,51.74,51.81,51.7,51.76,91100.0,34.1273,34.1735,34.1009,34.1405,91100.0
2011-08-24 14:30:00,51.75,51.81,51.72,51.8,86000.0,34.1339,34.1735,34.1141,34.1669,86000.0
2011-08-24 14:35:00,51.79,51.8,51.72,51.79,70000.0,34.1603,34.1669,34.1141,34.1603,70000.0
2011-08-24 14:40:00,51.79,51.84,51.76,51.82,88100.0,34.1603,34.1933,34.1405,34.1801,88100.0
2011-08-24 14:45:00,51.83,51.85,51.8,51.8,68600.0,34.1867,34.1999,34.1669,34.1669,68600.0
2011-08-24 14:50:00,51.8,51.86,51.78,51.85,310100.0,34.1669,34.2065,34.1537,34.1999,310100.0
2011-08-24 14:55:00,51.85,51.89,51.8,51.88,120400.0,34.1999,34.2262,34.1669,34.2197,120400.0
2011-08-24 15:00:00,51.88,51.9,51.82,51.89,127400.0,34.2197,34.2328,34.1801,34.2262,127400.0
2011-08-24 15:05:00,51.87,51.89,51.8,51.82,131200.0,34.2131,34.2262,34.1669,34.1801,131200.0
2011-08-24 15:10:00,51.82,51.94,51.8,51.94,82400.0,34.1801,34.2592,34.1669,34.2592,82400.0
2011-08-24 15:15:00,51.94,52.01,51.93,51.99,141500.0,34.2592,34.3054,34.2526,34.2922,141500.0
2011-08-24 15:20:00,51.98,52.03,51.95,52.02,136900.0,34.2856,34.3186,34.2658,34.312,136900.0
2011-08-24 15:25:00,52.02,52.05,52.0,52.01,185000.0,34.312,34.3318,34.2988,34.3054,185000.0
2011-08-24 15:30:00,52.01,52.13,52.01,52.12,174500.0,34.3054,34.3846,34.3054,34.378,174500.0
2011-08-24 15:35:00,52.12,52.15,52.08,52.09,145300.0,34.378,34.3977,34.3516,34.3582,145300.0
2011-08-24 15:40:00,52.08,52.15,52.06,52.14,288000.0,34.3516,34.3977,34.3384,34.3911,288000.0
2011-08-24 15:45:00,52.14,52.14,52.02,52.06,276200.0,34.3911,34.3911,34.312,34.3384,276200.0
2011-08-24 15:50:00,52.05,52.13,52.02,52.12,343400.0,34.3318,34.3846,34.312,34.378,343400.0
2011-08-24 15:55:00,52.11,52.16,52.04,52.13,974700.0,34.3714,34.4043,34.3252,34.3846,974700.0
2011-08-25 09:30:00,52.02,52.23,51.93,52.15,678900.0,34.312,34.4505,34.2526,34.3977,678900.0
2011-08-25 09:35:00,52.15,52.15,51.95,51.95,462800.0,34.3977,34.3977,34.2658,34.2658,462800.0
2011-08-25 09:40:00,51.95,52.06,51.89,52.03,252600.0,34.2658,34.3384,34.2262,34.3186,252600.0
2011-08-25 09:45:00,52.03,52.08,51.8,51.81,448200.0,34.3186,34.3516,34.1669,34.1735,448200.0
2011-08-25 09:50:00,51.8,51.83,51.57,51.72,466700.0,34.1669,34.1867,34.0152,34.1141,466700.0
2011-08-25 09:55:00,51.71,51.76,51.54,51.64,488500.0,34.1075,34.1405,33.9954,34.0614,488500.0
2011-08-25 10:00:00,51.64,51.64,51.23,51.43,526700.0,34.0614,34.0614,33.7909,33.9228,526700.0
2011-08-25 10:05:00,51.42,51.64,51.38,51.64,328000.0,33.9162,34.0614,33.8899,34.0614,328000.0
2011-08-25 10:10:00,51.64,51.65,51.41,51.57,155500.0,34.0614,34.0679,33.9096,34.0152,155500.0
2011-08-25 10:15:00,51.56,51.6,51.35,51.39,244300.0,34.0086,34.035,33.8701,33.8965,244300.0
2011-08-25 10:20:00,51.39,51.42,51.14,51.25,435300.0,33.8965,33.9162,33.7316,33.8041,435300.0
2011-08-25 10:25:00,51.25,51.25,51.09,51.2,341800.0,33.8041,33.8041,33.6986,33.7711,341800.0
2011-08-25 10:30:00,51.2,51.29,51.1,51.26,406100.0,33.7711,33.8305,33.7052,33.8107,406100.0
2011-08-25 10:35:00,51.26,51.28,51.06,51.11,308500.0,33.8107,33.8239,33.6788,33.7118,308500.0
2011-08-25 10:40:00,51.12,51.18,51.02,51.02,163200.0,33.7184,33.7579,33.6524,33.6524,163200.0
2011-08-25 10:45:00,51.02,51.05,50.87,50.91,356900.0,33.6524,33.6722,33.5535,33.5798,356900.0
2011-08-25 10:50:00,50.9,51.06,50.81,50.96,277000.0,33.5733,33.6788,33.5139,33.6128,277000.0
2011-08-25 10:55:00,50.95,51.17,50.93,51.12,267200.0,33.6062,33.7513,33.593,33.7184,267200.0
2011-08-25 11:00:00,51.13,51.26,51.12,51.18,174600.0,33.725,33.8107,33.7184,33.7579,174600.0
2011-08-25 11:05:00,51.18,51.2,51.01,51.02,145200.0,33.7579,33.7711,33.6458,33.6524,145200.0
2011-08-25 11:10:00,51.01,51.2,50.98,51.11,258800.0,33.6458,33.7711,33.626,33.7118,258800.0
2011-08-25 11:15:00,51.12,51.27,51.11,51.17,109300.0,33.7184,33.8173,33.7118,33.7513,109300.0
2011-08-25 11:20:00,51.18,51.27,51.14,51.25,166200.0,33.7579,33.8173,33.7316,33.8041,166200.0
2011-08-25 11:25:00,51.26,51.29,51.17,51.21,170100.0,33.8107,33.8305,33.7513,33.7777,170100.0
2011-08-25 11:30:00,51.22,51.24,51.14,51.2,566000.0,33.7843,33.7975,33.7316,33.7711,566000.0
2011-08-25 11:35:00,51.18,51.22,51.09,51.12,369700.0,33.7579,33.7843,33.6986,33.7184,369700.0
2011-08-25 11:40:00,51.12,51.18,51.07,51.09,145300.0,33.7184,33.7579,33.6854,33.6986,145300.0
2011-08-25 11:45:00,51.08,51.1,51.03,51.09,146200.0,33.692,33.7052,33.659,33.6986,146200.0
2011-08-25 11:50:00,51.09,51.15,51.07,51.11,72000.0,33.6986,33.7381,33.6854,33.7118,72000.0
2011-08-25 11:55:00,51.12,51.18,51.11,51.14,253200.0,33.7184,33.7579,33.7118,33.7316,253200.0
2011-08-25 12:00:00,51.14,51.21,51.14,51.15,88300.0,33.7316,33.7777,33.7316,33.7381,88300.0
2011-08-25 12:05:00,51.15,51.15,51.07,51.07,67300.0,33.7381,33.7381,33.6854,33.6854,67300.0
2011-08-25 12:10:00,51.07,51.12,51.03,51.06,260400.0,33.6854,33.7184,33.659,33.6788,260400.0
2011-08-25 12:15:00,51.05,51.08,50.97,50.97,84800.0,33.6722,33.692,33.6194,33.6194,84800.0
2011-08-25 12:20:00,50.98,50.98,50.9,50.97,102800.0,33.626,33.626,33.5733,33.6194,102800.0
2011-08-25 12:25:00,50.97,51.03,50.95,51.03,117800.0,33.6194,33.659,33.6062,33.659,117800.0
2011-08-25 12:30:00,51.02,51.02,50.89,50.9,149400.0,33.6524,33.6524,33.5667,33.5733,149400.0
2011-08-25 12:35:00,50.91,50.93,50.84,50.91,245500.0,33.5798,33.593,33.5337,33.5798,245500.0
2011-08-25 12:40:00,50.91,50.94,50.84,50.85,144700.0,33.5798,33.5996,33.5337,33.5403,144700.0
2011-08-25 12:45:00,50.85,50.85,50.74,50.81,174100.0,33.5403,33.5403,33.4677,33.5139,174100.0
2011-08-25 12:50:00,50.81,50.85,50.73,50.8,122300.0,33.5139,33.5403,33.4611,33.5073,122300.0
2011-08-25 12:55:00,50.81,50.92,50.79,50.91,194300.0,33.5139,33.5864,33.5007,33.5798,194300.0
2011-08-25 13:00:00,50.91,50.96,50.88,50.91,92500.0,33.5798,33.6128,33.5601,33.5798,92500.0
2011-08-25 13:05:00,50.91,51.0,50.86,50.88,95200.0,33.5798,33.6392,33.5469,33.5601,95200.0
2011-08-25 13:10:00,50.88,50.97,50.87,50.93,62000.0,33.5601,33.6194,33.5535,33.593,62000.0
2011-08-25 13:15:00,50.93,50.98,50.89,50.96,77200.0,33.593,33.626,33.5667,33.6128,77200.0
2011-08-25 13:20:00,50.96,51.07,50.96,51.04,109500.0,33.6128,33.6854,33.6128,33.6656,109500.0
2011-08-25 13:25:00,51.04,51.1,51.0,51.05,122400.0,33.6656,33.7052,33.6392,33.6722,122400.0
2011-08-25 13:30:00,51.05,51.09,51.01,51.03,93200.0,33.6722,33.6986,33.6458,33.659,93200.0
2011-08-25 13:35:00,51.03,51.14,50.98,51.13,96200.0,33.659,33.7316,33.626,33.725,96200.0
2011-08-25 13:40:00,51.14,51.14,51.05,51.06,56000.0,33.7316,33.7316,33.6722,33.6788,56000.0
2011-08-25 13:45:00,51.07,51.09,50.93,50.96,153700.0,33.6854,33.6986,33.593,33.6128,153700.0
2011-08-25 13:50:00,50.97,51.02,50.95,50.97,72200.0,33.6194,33.6524,33.6062,33.6194,72200.0
2011-08-25 13:55:00,50.96,51.07,50.92,51.06,96800.0,33.6128,33.6854,33.5864,33.6788,96800.0
2011-08-25 14:00:00,51.07,51.09,50.98,51.05,79700.0,33.6854,33.6986,33.626,33.6722,79700.0
2011-08-25 14:05:00,51.05,51.07,50.91,50.96,96000.0,33.6722,33.6854,33.5798,33.6128,96000.0
2011-08-25 14:10:00,50.97,51.02,50.94,50.97,89800.0,33.6194,33.6524,33.5996,33.6194,89800.0
2011-08-25 14:15:00,50.96,51.11,50.95,51.11,205400.0,33.6128,33.7118,33.6062,33.7118,205400.0
2011-08-25 14:20:00,51.1,51.14,51.02,51.06,133100.0,33.7052,33.7316,33.6524,33.6788,133100.0
2011-08-25 14:25:00,51.04,51.08,50.95,51.04,109800.0,33.6656,33.692,33.6062,33.6656,109800.0
2011-08-25 14:30:00,51.04,51.08,51.01,51.07,118300.0,33.6656,33.692,33.6458,33.6854,118300.0
2011-08-25 14:35:00,51.08,51.15,51.07,51.11,101500.0,33.692,33.7381,33.6854,33.7118,101500.0
2011-08-25 14:40:00,51.11,51.12,51.06,51.09,89100.0,33.7118,33.7184,33.6788,33.6986,89100.0
2011-08-25 14:45:00,51.1,51.13,51.02,51.02,112500.0,33.7052,33.725,33.6524,33.6524,112500.0
2011-08-25 14:50:00,51.03,51.05,50.96,50.99,112600.0,33.659,33.6722,33.6128,33.6326,112600.0
2011-08-25 14:55:00,51.0,51.0,50.9,50.9,133700.0,33.6392,33.6392,33.5733,33.5733,133700.0
2011-08-25 15:00:00,50.89,50.95,50.82,50.89,123400.0,33.5667,33.6062,33.5205,33.5667,123400.0
2011-08-25 15:05:00,50.9,50.98,50.9,50.95,105200.0,33.5733,33.626,33.5733,33.6062,105200.0
2011-08-25 15:10:00,50.95,51.0,50.9,50.97,218400.0,33.6062,33.6392,33.5733,33.6194,218400.0
2011-08-25 15:15:00,50.96,51.12,50.94,51.1,207700.0,33.6128,33.7184,33.5996,33.7052,207700.0
2011-08-25 15:20:00,51.1,51.17,51.09,51.09,126600.0,33.7052,33.7513,33.6986,33.6986,126600.0
2011-08-25 15:25:00,51.08,51.09,50.97,50.97,152400.0,33.692,33.6986,33.6194,33.6194,152400.0
2011-08-25 15:30:00,50.96,51.02,50.9,50.92,217400.0,33.6128,33.6524,33.5733,33.5864,217400.0
2011-08-25 15:35:00,50.92,50.93,50.86,50.9,151700.0,33.5864,33.593,33.5469,33.5733,151700.0
2011-08-25 15:40:00,50.9,50.9,50.76,50.78,331000.0,33.5733,33.5733,33.4809,33.4941,331000.0
2011-08-25 15:45:00,50.78,50.94,50.76,50.9,416100.0,33.4941,33.5996,33.4809,33.5733,416100.0
2011-08-25 15:50:00,50.91,50.94,50.82,50.91,497600.0,33.5798,33.5996,33.5205,33.5798,497600.0
2011-08-25 15:55:00,50.91,50.96,50.86,50.91,820400.0,33.5798,33.6128,33.5469,33.5798,820400.0
2011-08-26 09:30:00,50.72,50.77,50.62,50.76,1004900.0,33.4545,33.4875,33.3886,33.4809,1004900.0
2011-08-26 09:35:00,50.76,50.89,50.68,50.7,601100.0,33.4809,33.5667,33.4281,33.4413,601100.0
2011-08-26 09:40:00,50.68,50.78,50.64,50.72,333400.0,33.4281,33.4941,33.4018,33.4545,333400.0
2011-08-26 09:45:00,50.72,50.76,50.57,50.75,507300.0,33.4545,33.4809,33.3556,33.4743,507300.0
2011-08-26 09:50:00,50.76,50.8,50.63,50.67,385600.0,33.4809,33.5073,33.3952,33.4215,385600.0
2011-08-26 09:55:00,50.67,50.8,50.64,50.76,426400.0,33.4215,33.5073,33.4018,33.4809,426400.0
2011-08-26 10:00:00,50.77,50.79,50.28,50.48,1191000.0,33.4875,33.5007,33.1643,33.2962,1191000.0
2011-08-26 10:05:00,50.47,50.48,50.16,50.4,285500.0,33.2896,33.2962,33.0852,33.2435,285500.0
2011-08-26 10:10:00,50.41,50.44,50.23,50.34,1046100.0,33.2501,33.2698,33.1313,33.2039,1046100.0
2011-08-26 10:15:00,50.34,50.55,50.32,50.53,899700.0,33.2039,33.3424,33.1907,33.3292,899700.0
2011-08-26 10:20:00,50.52,50.88,50.49,50.74,971500.0,33.3226,33.5601,33.3028,33.4677,971500.0
2011-08-26 10:25:00,50.74,51.13,50.74,50.85,847300.0,33.4677,33.725,33.4677,33.5403,847300.0
2011-08-26 10:30:00,50.84,50.9,50.6,50.63,560400.0,33.5337,33.5733,33.3754,33.3952,560400.0
2011-08-26 10:35:00,50.63,50.79,50.62,50.72,692200.0,33.3952,33.5007,33.3886,33.4545,692200.0
2011-08-26 10:40:00,50.72,50.95,50.67,50.95,263500.0,33.4545,33.6062,33.4215,33.6062,263500.0
2011-08-26 10:45:00,50.94,51.21,50.89,51.1,504200.0,33.5996,33.7777,33.5667,33.7052,504200.0
2011-08-26 10:50:00,51.08,51.15,51.0,51.01,306100.0,33.692,33.7381,33.6392,33.6458,306100.0
2011-08-26 10:55:00,51.01,51.09,50.87,50.91,425800.0,33.6458,33.6986,33.5535,33.5798,425800.0
2011-08-26 11:00:00,50.91,51.08,50.82,51.04,249800.0,33.5798,33.692,33.5205,33.6656,249800.0
2011-08-26 11:05:00,51.05,51.18,51.03,51.11,177000.0,33.6722,33.7579,33.659,33.7118,177000.0
2011-08-26 11:10:00,51.12,51.31,51.09,51.26,643700.0,33.7184,33.8437,33.6986,33.8107,643700.0
2011-08-26 11:15:00,51.26,51.41,51.24,51.28,558500.0,33.8107,33.9096,33.7975,33.8239,558500.0
2011-08-26 11:20:00,51.28,51.39,51.28,51.32,233100.0,33.8239,33.8965,33.8239,33.8503,233100.0
2011-08-26 11:25:00,51.32,51.37,51.21,51.26,582000.0,33.8503,33.8833,33.7777,33.8107,582000.0
2011-08-26 11:30:00,51.25,51.34,51.25,51.34,170900.0,33.8041,33.8635,33.8041,33.8635,170900.0
2011-08-26 11:35:00,51.33,51.41,51.33,51.34,292900.0,33.8569,33.9096,33.8569,33.8635,292900.0
2011-08-26 11:40:00,51.34,51.35,51.26,51.27,140600.0,33.8635,33.8701,33.8107,33.8173,140600.0
2011-08-26 11:45:00,51.28,51.43,51.28,51.37,167100.0,33.8239,33.9228,33.8239,33.8833,167100.0
2011-08-26 11:50:00,51.37,51.44,51.32,51.44,88800.0,33.8833,33.9294,33.8503,33.9294,88800.0
2011-08-26 11:55:00,51.44,51.49,51.41,51.44,69700.0,33.9294,33.9624,33.9096,33.9294,69700.0
2011-08-26 12:00:00,51.44,51.64,51.44,51.64,165100.0,33.9294,34.0614,33.9294,34.0614,165100.0
2011-08-26 12:05:00,51.64,51.73,51.62,51.73,232300.0,34.0614,34.1207,34.0482,34.1207,232300.0
2011-08-26 12:10:00,51.73,51.79,51.65,51.67,147000.0,34.1207,34.1603,34.0679,34.0811,147000.0
2011-08-26 12:15:00,51.67,51.69,51.61,51.65,130700.0,34.0811,34.0943,34.0416,34.0679,130700.0
2011-08-26 12:20:00,51.65,51.75,51.62,51.69,156000.0,34.0679,34.1339,34.0482,34.0943,156000.0
2011-08-26 12:25:00,51.69,51.8,51.65,51.79,112900.0,34.0943,34.1669,34.0679,34.1603,112900.0
2011-08-26 12:30:00,51.79,51.8,51.65,51.68,104800.0,34.1603,34.1669,34.0679,34.0877,104800.0
2011-08-26 12:35:00,51.69,51.7,51.61,51.68,79100.0,34.0943,34.1009,34.0416,34.0877,79100.0
2011-08-26 12:40:00,51.66,51.75,51.65,51.67,167100.0,34.0745,34.1339,34.0679,34.0811,167100.0
2011-08-26 12:45:00,51.67,51.67,51.52,51.52,85700.0,34.0811,34.0811,33.9822,33.9822,85700.0
2011-08-26 12:50:00,51.53,51.61,51.5,51.54,103400.0,33.9888,34.0416,33.969,33.9954,103400.0
2011-08-26 12:55:00,51.54,51.6,51.54,51.59,81000.0,33.9954,34.035,33.9954,34.0284,81000.0
2011-08-26 13:00:00,51.58,51.58,51.51,51.55,96300.0,34.0218,34.0218,33.9756,34.002,96300.0
2011-08-26 13:05:00,51.54,51.64,51.53,51.61,99000.0,33.9954,34.0614,33.9888,34.0416,99000.0
2011-08-26 13:10:00,51.61,51.67,51.58,51.63,32700.0,34.0416,34.0811,34.0218,34.0548,32700.0
2011-08-26 13:15:00,51.64,51.7,51.62,51.65,65900.0,34.0614,34.1009,34.0482,34.0679,65900.0
2011-08-26 13:20:00,51.64,51.68,51.61,51.68,47500.0,34.0614,34.0877,34.0416,34.0877,47500.0
2011-08-26 13:25:00,51.67,51.76,51.66,51.75,95200.0,34.0811,34.1405,34.0745,34.1339,95200.0
2011-08-26 13:30:00,51.75,51.77,51.73,51.76,655700.0,34.1339,34.1471,34.1207,34.1405,655700.0
2011-08-26 13:35:00,51.76,51.82,51.74,51.76,267300.0,34.1405,34.1801,34.1273,34.1405,267300.0
2011-08-26 13:40:00,51.76,51.86,51.75,51.79,88000.0,34.1405,34.2065,34.1339,34.1603,88000.0
2011-08-26 13:45:00,51.79,51.84,51.77,51.8,138600.0,34.1603,34.1933,34.1471,34.1669,138600.0
2011-08-26 13:50:00,51.8,51.8,51.72,51.79,48300.0,34.1669,34.1669,34.1141,34.1603,48300.0
2011-08-26 13:55:00,51.79,51.83,51.74,51.79,154900.0,34.1603,34.1867,34.1273,34.1603,154900.0
2011-08-26 14:00:00,51.8,51.86,51.78,51.78,133700.0,34.1669,34.2065,34.1537,34.1537,133700.0
2011-08-26 14:05:00,51.78,51.78,51.66,51.7,156100.0,34.1537,34.1537,34.0745,34.1009,156100.0
2011-08-26 14:10:00,51.7,51.7,51.62,51.65,79600.0,34.1009,34.1009,34.0482,34.0679,79600.0
2011-08-26 14:15:00,51.66,51.7,51.61,51.68,60200.0,34.0745,34.1009,34.0416,34.0877,60200.0
2011-08-26 14:20:00,51.68,51.71,51.66,51.66,41200.0,34.0877,34.1075,34.0745,34.0745,41200.0
2011-08-26 14:25:00,51.67,51.68,51.54,51.55,193900.0,34.0811,34.0877,33.9954,34.002,193900.0
2011-08-26 14:30:00,51.56,51.64,51.54,51.64,118400.0,34.0086,34.0614,33.9954,34.0614,118400.0
2011-08-26 14:35:00,51.64,51.65,51.51,51.56,130200.0,34.0614,34.0679,33.9756,34.0086,130200.0
2011-08-26 14:40:00,51.57,51.63,51.55,51.61,112700.0,34.0152,34.0548,34.002,34.0416,112700.0
2011-08-26 14:45:00,51.61,51.67,51.6,51.63,210600.0,34.0416,34.0811,34.035,34.0548,210600.0
2011-08-26 14:50:00,51.64,51.66,51.6,51.61,167100.0,34.0614,34.0745,34.035,34.0416,167100.0
2011-08-26 14:55:00,51.62,51.64,51.58,51.6,120700.0,34.0482,34.0614,34.0218,34.035,120700.0
2011-08-26 15:00:00,51.61,51.62,51.51,51.53,316500.0,34.0416,34.0482,33.9756,33.9888,316500.0
2011-08-26 15:05:00,51.53,51.54,51.46,51.49,119000.0,33.9888,33.9954,33.9426,33.9624,119000.0
2011-08-26 15:10:00,51.48,51.5,51.44,51.5,134000.0,33.9558,33.969,33.9294,33.969,134000.0
2011-08-26 15:15:00,51.49,51.49,51.35,51.4,198700.0,33.9624,33.9624,33.8701,33.903,198700.0
2011-08-26 15:20:00,51.41,51.45,51.38,51.39,249100.0,33.9096,33.936,33.8899,33.8965,249100.0
2011-08-26 15:25:00,51.39,51.45,51.32,51.44,773000.0,33.8965,33.936,33.8503,33.9294,773000.0
2011-08-26 15:30:00,51.44,51.51,51.42,51.5,161900.0,33.9294,33.9756,33.9162,33.969,161900.0
2011-08-26 15:35:00,51.49,51.57,51.48,51.55,571400.0,33.9624,34.0152,33.9558,34.002,571400.0
2011-08-26 15:40:00,51.55,51.61,51.55,51.6,232900.0,34.002,34.0416,34.002,34.035,232900.0
2011-08-26 15:45:00,51.6,51.63,51.56,51.59,433600.0,34.035,34.0548,34.0086,34.0284,433600.0
2011-08-26 15:50:00,51.6,51.63,51.55,51.62,456600.0,34.035,34.0548,34.002,34.0482,456600.0
2011-08-26 15:55:00,51.63,51.7,51.62,51.68,1274800.0,34.0548,34.1009,34.0482,34.0877,1274800.0
2011-08-29 09:30:00,52.43,52.63,52.42,52.63,507200.0,34.5824,34.7143,34.5758,34.7143,507200.0
2011-08-29 09:35:00,52.63,52.64,52.56,52.59,357900.0,34.7143,34.7209,34.6682,34.688,357900.0
2011-08-29 09:40:00,52.59,52.62,52.55,52.57,528000.0,34.688,34.7078,34.6616,34.6748,528000.0
2011-08-29 09:45:00,52.56,52.59,52.46,52.56,568500.0,34.6682,34.688,34.6022,34.6682,568500.0
2011-08-29 09:50:00,52.56,52.61,52.51,52.56,171100.0,34.6682,34.7012,34.6352,34.6682,171100.0
2011-08-29 09:55:00,52.56,52.6,52.51,52.58,195500.0,34.6682,34.6946,34.6352,34.6814,195500.0
2011-08-29 10:00:00,52.58,52.63,52.48,52.5,248400.0,34.6814,34.7143,34.6154,34.6286,248400.0
2011-08-29 10:05:00,52.5,52.61,52.5,52.55,137500.0,34.6286,34.7012,34.6286,34.6616,137500.0
2011-08-29 10:10:00,52.55,52.6,52.5,52.59,171800.0,34.6616,34.6946,34.6286,34.688,171800.0
2011-08-29 10:15:00,52.59,52.62,52.54,52.6,237200.0,34.688,34.7078,34.655,34.6946,237200.0
2011-08-29 10:20:00,52.61,52.72,52.6,52.69,226500.0,34.7012,34.7737,34.6946,34.7539,226500.0
2011-08-29 10:25:00,52.71,52.74,52.65,52.66,251000.0,34.7671,34.7869,34.7275,34.7341,251000.0
2011-08-29 10:30:00,52.66,52.71,52.64,52.68,331000.0,34.7341,34.7671,34.7209,34.7473,331000.0
2011-08-29 10:35:00,52.68,52.71,52.63,52.69,220600.0,34.7473,34.7671,34.7143,34.7539,220600.0
2011-08-29 10:40:00,52.68,52.7,52.63,52.65,213100.0,34.7473,34.7605,34.7143,34.7275,213100.0
2011-08-29 10:45:00,52.66,52.7,52.62,52.63,105100.0,34.7341,34.7605,34.7078,34.7143,105100.0
2011-08-29 10:50:00,52.63,52.67,52.62,52.64,128600.0,34.7143,34.7407,34.7078,34.7209,128600.0
2011-08-29 10:55:00,52.64,52.64,52.56,52.61,168900.0,34.7209,34.7209,34.6682,34.7012,168900.0
2011-08-29 11:00:00,52.6,52.61,52.5,52.54,173500.0,34.6946,34.7012,34.6286,34.655,173500.0
2011-08-29 11:05:00,52.52,52.53,52.45,52.46,172000.0,34.6418,34.6484,34.5956,34.6022,172000.0
2011-08-29 11:10:00,52.45,52.52,52.44,52.5,178600.0,34.5956,34.6418,34.589,34.6286,178600.0
2011-08-29 11:15:00,52.5,52.53,52.47,52.52,139600.0,34.6286,34.6484,34.6088,34.6418,139600.0
2011-08-29 11:20:00,52.52,52.56,52.49,52.51,112700.0,34.6418,34.6682,34.622,34.6352,112700.0
2011-08-29 11:25:00,52.49,52.52,52.48,52.5,64300.0,34.622,34.6418,34.6154,34.6286,64300.0
2011-08-29 11:30:00,52.51,52.55,52.48,52.49,178300.0,34.6352,34.6616,34.6154,34.622,178300.0
2011-08-29 11:35:00,52.49,52.59,52.45,52.53,257800.0,34.622,34.688,34.5956,34.6484,257800.0
2011-08-29 11:40:00,52.53,52.55,52.51,52.54,112000.0,34.6484,34.6616,34.6352,34.655,112000.0
2011-08-29 11:45:00,52.55,52.59,52.55,52.59,95400.0,34.6616,34.688,34.6616,34.688,95400.0
2011-08-29 11:50:00,52.58,52.62,52.55,52.58,76300.0,34.6814,34.7078,34.6616,34.6814,76300.0
2011-08-29 11:55:00,52.58,52.6,52.55,52.55,80600.0,34.6814,34.6946,34.6616,34.6616,80600.0
2011-08-29 12:00:00,52.55,52.63,52.55,52.63,192500.0,34.6616,34.7143,34.6616,34.7143,192500.0
2011-08-29 12:05:00,52.63,52.65,52.62,52.63,110500.0,34.7143,34.7275,34.7078,34.7143,110500.0
2011-08-29 12:10:00,52.63,52.66,52.62,52.63,148600.0,34.7143,34.7341,34.7078,34.7143,148600.0
2011-08-29 12:15:00,52.63,52.64,52.62,52.63,76300.0,34.7143,34.7209,34.7078,34.7143,76300.0
2011-08-29 12:20:00,52.63,52.63,52.61,52.63,73300.0,34.7143,34.7143,34.7012,34.7143,73300.0
2011-08-29 12:25:00,52.63,52.64,52.58,52.58,91800.0,34.7143,34.7209,34.6814,34.6814,91800.0
2011-08-29 12:30:00,52.58,52.6,52.56,52.57,155100.0,34.6814,34.6946,34.6682,34.6748,155100.0
2011-08-29 12:35:00,52.58,52.62,52.57,52.61,221700.0,34.6814,34.7078,34.6748,34.7012,221700.0
2011-08-29 12:40:00,52.6,52.7,52.6,52.7,106600.0,34.6946,34.7605,34.6946,34.7605,106600.0
2011-08-29 12:45:00,52.7,52.7,52.64,52.64,79300.0,34.7605,34.7605,34.7209,34.7209,79300.0
2011-08-29 12:50:00,52.64,52.67,52.62,52.66,61300.0,34.7209,34.7407,34.7078,34.7341,61300.0
2011-08-29 12:55:00,52.67,52.67,52.63,52.63,126900.0,34.7407,34.7407,34.7143,34.7143,126900.0
2011-08-29 13:00:00,52.63,52.66,52.61,52.66,100700.0,34.7143,34.7341,34.7012,34.7341,100700.0
2011-08-29 13:05:00,52.65,52.73,52.65,52.7,122600.0,34.7275,34.7803,34.7275,34.7605,122600.0
2011-08-29 13:10:00,52.7,52.74,52.69,52.72,215100.0,34.7605,34.7869,34.7539,34.7737,215100.0
2011-08-29 13:15:00,52.71,52.75,52.71,52.72,87100.0,34.7671,34.7935,34.7671,34.7737,87100.0
2011-08-29 13:20:00,52.72,52.73,52.69,52.72,63000.0,34.7737,34.7803,34.7539,34.7737,63000.0
2011-08-29 13:25:00,52.72,52.74,52.69,52.7,90600.0,34.7737,34.7869,34.7539,34.7605,90600.0
2011-08-29 13:30:00,52.71,52.71,52.65,52.67,99800.0,34.7671,34.7671,34.7275,34.7407,99800.0
2011-08-29 13:35:00,52.66,52.68,52.64,52.68,132700.0,34.7341,34.7473,34.7209,34.7473,132700.0
2011-08-29 13:40:00,52.68,52.69,52.63,52.66,102000.0,34.7473,34.7539,34.7143,34.7341,102000.0
2011-08-29 13:45:00,52.65,52.65,52.62,52.62,78300.0,34.7275,34.7275,34.7078,34.7078,78300.0
2011-08-29 13:50:00,52.62,52.66,52.6,52.64,240800.0,34.7078,34.7341,34.6946,34.7209,240800.0
2011-08-29 13:55:00,52.63,52.67,52.62,52.65,76200.0,34.7143,34.7407,34.7078,34.7275,76200.0
2011-08-29 14:00:00,52.65,52.71,52.65,52.71,152100.0,34.7275,34.7671,34.7275,34.7671,152100.0
2011-08-29 14:05:00,52.71,52.73,52.69,52.73,222800.0,34.7671,34.7803,34.7539,34.7803,222800.0
2011-08-29 14:10:00,52.73,52.77,52.73,52.75,108700.0,34.7803,34.8067,34.7803,34.7935,108700.0
2011-08-29 14:15:00,52.76,52.78,52.71,52.73,139900.0,34.8001,34.8133,34.7671,34.7803,139900.0
2011-08-29 14:20:00,52.72,52.78,52.72,52.75,115500.0,34.7737,34.8133,34.7737,34.7935,115500.0
2011-08-29 14:25:00,52.76,52.8,52.76,52.8,78200.0,34.8001,34.8265,34.8001,34.8265,78200.0
2011-08-29 14:30:00,52.8,52.82,52.78,52.81,167500.0,34.8265,34.8397,34.8133,34.8331,167500.0
2011-08-29 14:35:00,52.8,52.83,52.79,52.82,295000.0,34.8265,34.8463,34.8199,34.8397,295000.0
2011-08-29 14:40:00,52.83,52.83,52.78,52.78,160800.0,34.8463,34.8463,34.8133,34.8133,160800.0
2011-08-29 14:45:00,52.79,52.81,52.77,52.8,48200.0,34.8199,34.8331,34.8067,34.8265,48200.0
2011-08-29 14:50:00,52.8,52.82,52.76,52.76,260200.0,34.8265,34.8397,34.8001,34.8001,260200.0
2011-08-29 14:55:00,52.77,52.77,52.72,52.75,228400.0,34.8067,34.8067,34.7737,34.7935,228400.0
2011-08-29 15:00:00,52.75,52.78,52.74,52.78,193200.0,34.7935,34.8133,34.7869,34.8133,193200.0
2011-08-29 15:05:00,52.78,52.79,52.73,52.74,85500.0,34.8133,34.8199,34.7803,34.7869,85500.0
2011-08-29 15:10:00,52.75,52.79,52.74,52.79,187600.0,34.7935,34.8199,34.7869,34.8199,187600.0
2011-08-29 15:15:00,52.79,52.85,52.78,52.79,191100.0,34.8199,34.8595,34.8133,34.8199,191100.0
2011-08-29 15:20:00,52.79,52.87,52.78,52.83,198800.0,34.8199,34.8726,34.8133,34.8463,198800.0
2011-08-29 15:25:00,52.84,52.87,52.83,52.86,142700.0,34.8529,34.8726,34.8463,34.8661,142700.0
2011-08-29 15:30:00,52.85,52.88,52.82,52.87,225700.0,34.8595,34.8792,34.8397,34.8726,225700.0
2011-08-29 15:35:00,52.88,52.88,52.83,52.86,178700.0,34.8792,34.8792,34.8463,34.8661,178700.0
2011-08-29 15:40:00,52.86,52.88,52.82,52.86,225900.0,34.8661,34.8792,34.8397,34.8661,225900.0
2011-08-29 15:45:00,52.85,52.87,52.81,52.83,369900.0,34.8595,34.8726,34.8331,34.8463,369900.0
2011-08-29 15:50:00,52.84,52.88,52.83,52.86,560600.0,34.8529,34.8792,34.8463,34.8661,560600.0
2011-08-29 15:55:00,52.86,52.95,52.84,52.92,1573400.0,34.8661,34.9254,34.8529,34.9056,1573400.0
2011-08-30 09:30:00,52.33,52.36,52.22,52.32,625700.0,34.5165,34.5363,34.4439,34.5099,625700.0
2011-08-30 09:35:00,52.32,52.41,52.3,52.34,527300.0,34.5099,34.5692,34.4967,34.5231,527300.0
2011-08-30 09:40:00,52.36,52.42,52.33,52.41,128300.0,34.5363,34.5758,34.5165,34.5692,128300.0
2011-08-30 09:45:00,52.43,52.52,52.41,52.46,252600.0,34.5824,34.6418,34.5692,34.6022,252600.0
2011-08-30 09:50:00,52.46,52.46,52.37,52.42,137500.0,34.6022,34.6022,34.5429,34.5758,137500.0
2011-08-30 09:55:00,52.41,52.47,52.31,52.32,208300.0,34.5692,34.6088,34.5033,34.5099,208300.0
2011-08-30 10:00:00,52.32,52.34,51.93,51.95,983700.0,34.5099,34.5231,34.2526,34.2658,983700.0
2011-08-30 10:05:00,51.95,52.17,51.94,52.17,294700.0,34.2658,34.4109,34.2592,34.4109,294700.0
2011-08-30 10:10:00,52.17,52.25,52.09,52.21,140400.0,34.4109,34.4637,34.3582,34.4373,140400.0
2011-08-30 10:15:00,52.21,52.24,52.09,52.09,140400.0,34.4373,34.4571,34.3582,34.3582,140400.0
2011-08-30 10:20:00,52.1,52.13,52.03,52.11,146400.0,34.3648,34.3846,34.3186,34.3714,146400.0
2011-08-30 10:25:00,52.11,52.24,52.08,52.22,78300.0,34.3714,34.4571,34.3516,34.4439,78300.0
2011-08-30 10:30:00,52.21,52.34,52.17,52.32,85000.0,34.4373,34.5231,34.4109,34.5099,85000.0
2011-08-30 10:35:00,52.32,52.33,52.26,52.31,300900.0,34.5099,34.5165,34.4703,34.5033,300900.0
2011-08-30 10:40:00,52.31,52.32,52.21,52.23,284000.0,34.5033,34.5099,34.4373,34.4505,284000.0
2011-08-30 10:45:00,52.24,52.3,52.14,52.17,201300.0,34.4571,34.4967,34.3911,34.4109,201300.0
2011-08-30 10:50:00,52.17,52.25,52.15,52.2,278200.0,34.4109,34.4637,34.3977,34.4307,278200.0
2011-08-30 10:55:00,52.2,52.33,52.2,52.23,135600.0,34.4307,34.5165,34.4307,34.4505,135600.0
2011-08-30 11:00:00,52.24,52.35,52.21,52.35,201800.0,34.4571,34.5297,34.4373,34.5297,201800.0
2011-08-30 11:05:00,52.34,52.47,52.34,52.47,128100.0,34.5231,34.6088,34.5231,34.6088,128100.0
2011-08-30 11:10:00,52.46,52.5,52.41,52.47,115300.0,34.6022,34.6286,34.5692,34.6088,115300.0
2011-08-30 11:15:00,52.46,52.51,52.36,52.39,98300.0,34.6022,34.6352,34.5363,34.556,98300.0
2011-08-30 11:20:00,52.37,52.42,52.35,52.41,85200.0,34.5429,34.5758,34.5297,34.5692,85200.0
2011-08-30 11:25:00,52.42,52.53,52.39,52.47,250800.0,34.5758,34.6484,34.556,34.6088,250800.0
2011-08-30 11:30:00,52.47,52.51,52.41,52.5,254000.0,34.6088,34.6352,34.5692,34.6286,254000.0
2011-08-30 11:35:00,52.5,52.67,52.48,52.65,117600.0,34.6286,34.7407,34.6154,34.7275,117600.0
2011-08-30 11:40:00,52.64,52.7,52.64,52.67,137700.0,34.7209,34.7605,34.7209,34.7407,137700.0
2011-08-30 11:45:00,52.67,52.68,52.61,52.63,82300.0,34.7407,34.7473,34.7012,34.7143,82300.0
2011-08-30 11:50:00,52.62,52.65,52.6,52.62,41000.0,34.7078,34.7275,34.6946,34.7078,41000.0
2011-08-30 11:55:00,52.63,52.66,52.62,52.66,61100.0,34.7143,34.7341,34.7078,34.7341,61100.0
2011-08-30 12:00:00,52.65,52.67,52.55,52.57,80600.0,34.7275,34.7407,34.6616,34.6748,80600.0
2011-08-30 12:05:00,52.56,52.62,52.54,52.54,76800.0,34.6682,34.7078,34.655,34.655,76800.0
2011-08-30 12:10:00,52.54,52.59,52.53,52.53,224700.0,34.655,34.688,34.6484,34.6484,224700.0
2011-08-30 12:15:00,52.52,52.56,52.47,52.55,187800.0,34.6418,34.6682,34.6088,34.6616,187800.0
2011-08-30 12:20:00,52.54,52.58,52.54,52.58,76900.0,34.655,34.6814,34.655,34.6814,76900.0
2011-08-30 12:25:00,52.58,52.59,52.5,52.51,125000.0,34.6814,34.688,34.6286,34.6352,125000.0
2011-08-30 12:30:00,52.51,52.53,52.48,52.53,172100.0,34.6352,34.6484,34.6154,34.6484,172100.0
2011-08-30 12:35:00,52.53,52.54,52.5,52.51,112900.0,34.6484,34.655,34.6286,34.6352,112900.0
2011-08-30 12:40:00,52.5,52.51,52.37,52.37,172800.0,34.6286,34.6352,34.5429,34.5429,172800.0
2011-08-30 12:45:00,52.38,52.4,52.32,52.38,892400.0,34.5494,34.5626,34.5099,34.5494,892400.0
2011-08-30 12:50:00,52.38,52.4,52.35,52.38,48800.0,34.5494,34.5626,34.5297,34.5494,48800.0
2011-08-30 12:55:00,52.37,52.37,52.31,52.37,68600.0,34.5429,34.5429,34.5033,34.5429,68600.0
2011-08-30 13:00:00,52.36,52.37,52.29,52.32,58300.0,34.5363,34.5429,34.4901,34.5099,58300.0
2011-08-30 13:05:00,52.31,52.39,52.3,52.37,61200.0,34.5033,34.556,34.4967,34.5429,61200.0
2011-08-30 13:10:00,52.37,52.44,52.32,52.43,155900.0,34.5429,34.589,34.5099,34.5824,155900.0
2011-08-30 13:15:00,52.42,52.44,52.37,52.4,121800.0,34.5758,34.589,34.5429,34.5626,121800.0
2011-08-30 13:20:00,52.42,52.5,52.42,52.49,76500.0,34.5758,34.6286,34.5758,34.622,76500.0
2011-08-30 13:25:00,52.48,52.5,52.38,52.43,173700.0,34.6154,34.6286,34.5494,34.5824,173700.0
2011-08-30 13:30:00,52.43,52.44,52.29,52.31,387300.0,34.5824,34.589,34.4901,34.5033,387300.0
2011-08-30 13:35:00,52.3,52.33,52.28,52.32,127800.0,34.4967,34.5165,34.4835,34.5099,127800.0
2011-08-30 13:40:00,52.33,52.4,52.33,52.37,109200.0,34.5165,34.5626,34.5165,34.5429,109200.0
2011-08-30 13:45:00,52.37,52.46,52.35,52.42,91300.0,34.5429,34.6022,34.5297,34.5758,91300.0
2011-08-30 13:50:00,52.42,52.44,52.35,52.41,107400.0,34.5758,34.589,34.5297,34.5692,107400.0
2011-08-30 13:55:00,52.41,52.44,52.4,52.41,100500.0,34.5692,34.589,34.5626,34.5692,100500.0
2011-08-30 14:00:00,52.41,52.54,52.34,52.39,233800.0,34.5692,34.655,34.5231,34.556,233800.0
2011-08-30 14:05:00,52.39,52.47,52.32,52.47,119600.0,34.556,34.6088,34.5099,34.6088,119600.0
2011-08-30 14:10:00,52.46,52.61,52.39,52.61,207600.0,34.6022,34.7012,34.556,34.7012,207600.0
2011-08-30 14:15:00,52.6,52.63,52.53,52.57,102700.0,34.6946,34.7143,34.6484,34.6748,102700.0
2011-08-30 14:20:00,52.57,52.63,52.54,52.61,111900.0,34.6748,34.7143,34.655,34.7012,111900.0
2011-08-30 14:25:00,52.61,52.68,52.57,52.67,108400.0,34.7012,34.7473,34.6748,34.7407,108400.0
2011-08-30 14:30:00,52.67,52.69,52.62,52.68,102000.0,34.7407,34.7539,34.7078,34.7473,102000.0
2011-08-30 14:35:00,52.68,52.69,52.61,52.67,114900.0,34.7473,34.7539,34.7012,34.7407,114900.0
2011-08-30 14:40:00,52.67,52.71,52.65,52.68,92500.0,34.7407,34.7671,34.7275,34.7473,92500.0
2011-08-30 14:45:00,52.69,52.71,52.6,52.61,89000.0,34.7539,34.7671,34.6946,34.7012,89000.0
2011-08-30 14:50:00,52.62,52.68,52.54,52.58,99600.0,34.7078,34.7473,34.655,34.6814,99600.0
2011-08-30 14:55:00,52.57,52.71,52.54,52.7,70100.0,34.6748,34.7671,34.655,34.7605,70100.0
2011-08-30 15:00:00,52.7,52.7,52.59,52.66,135200.0,34.7605,34.7605,34.688,34.7341,135200.0
2011-08-30 15:05:00,52.65,52.71,52.63,52.69,77200.0,34.7275,34.7671,34.7143,34.7539,77200.0
2011-08-30 15:10:00,52.68,52.68,52.62,52.65,39400.0,34.7473,34.7473,34.7078,34.7275,39400.0
2011-08-30 15:15:00,52.65,52.67,52.62,52.66,94000.0,34.7275,34.7407,34.7078,34.7341,94000.0
2011-08-30 15:20:00,52.65,52.66,52.61,52.66,39800.0,34.7275,34.7341,34.7012,34.7341,39800.0
2011-08-30 15:25:00,52.66,52.7,52.61,52.7,122800.0,34.7341,34.7605,34.7012,34.7605,122800.0
2011-08-30 15:30:00,52.7,52.77,52.68,52.76,375000.0,34.7605,34.8067,34.7473,34.8001,375000.0
2011-08-30 15:35:00,52.75,52.8,52.75,52.79,218700.0,34.7935,34.8265,34.7935,34.8199,218700.0
2011-08-30 15:40:00,52.78,52.85,52.76,52.84,238900.0,34.8133,34.8595,34.8001,34.8529,238900.0
2011-08-30 15:45:00,52.85,52.85,52.76,52.8,289500.0,34.8595,34.8595,34.8001,34.8265,289500.0
2011-08-30 15:50:00,52.81,52.81,52.71,52.73,563700.0,34.8331,34.8331,34.7671,34.7803,563700.0
2011-08-30 15:55:00,52.73,52.73,52.6,52.61,874300.0,34.7803,34.7803,34.6946,34.7012,874300.0
2011-08-31 09:30:00,53.45,53.55,53.38,53.48,1365000.0,35.2552,35.3212,35.209,35.275,1365000.0
2011-08-31 09:35:00,53.49,53.54,53.42,53.47,368400.0,35.2816,35.3146,35.2354,35.2684,368400.0
2011-08-31 09:40:00,53.46,53.62,53.41,53.6,707800.0,35.2618,35.3673,35.2288,35.3542,707800.0
2011-08-31 09:45:00,53.6,53.69,53.56,53.67,535400.0,35.3542,35.4135,35.3278,35.4003,535400.0
2011-08-31 09:50:00,53.67,53.77,53.65,53.72,273200.0,35.4003,35.4663,35.3871,35.4333,273200.0
2011-08-31 09:55:00,53.72,53.75,53.65,53.69,123400.0,35.4333,35.4531,35.3871,35.4135,123400.0
2011-08-31 10:00:00,53.68,53.83,53.67,53.78,276700.0,35.4069,35.5059,35.4003,35.4729,276700.0
2011-08-31 10:05:00,53.77,53.8,53.72,53.76,380300.0,35.4663,35.4861,35.4333,35.4597,380300.0
2011-08-31 10:10:00,53.77,53.83,53.69,53.8,405600.0,35.4663,35.5059,35.4135,35.4861,405600.0
2011-08-31 10:15:00,53.81,53.9,53.81,53.88,313400.0,35.4927,35.552,35.4927,35.5388,313400.0
2011-08-31 10:20:00,53.89,53.9,53.79,53.79,523600.0,35.5454,35.552,35.4795,35.4795,523600.0
2011-08-31 10:25:00,53.79,53.81,53.76,53.78,153600.0,35.4795,35.4927,35.4597,35.4729,153600.0
2011-08-31 10:30:00,53.77,53.82,53.68,53.69,328800.0,35.4663,35.4993,35.4069,35.4135,328800.0
2011-08-31 10:35:00,53.7,53.74,53.69,53.71,155600.0,35.4201,35.4465,35.4135,35.4267,155600.0
2011-08-31 10:40:00,53.72,53.74,53.68,53.69,180400.0,35.4333,35.4465,35.4069,35.4135,180400.0
2011-08-31 10:45:00,53.69,53.75,53.64,53.65,363600.0,35.4135,35.4531,35.3805,35.3871,363600.0
2011-08-31 10:50:00,53.65,53.71,53.65,53.67,334600.0,35.3871,35.4267,35.3871,35.4003,334600.0
2011-08-31 10:55:00,53.67,53.67,53.57,53.6,319800.0,35.4003,35.4003,35.3344,35.3542,319800.0
2011-08-31 11:00:00,53.6,53.65,53.59,53.64,459100.0,35.3542,35.3871,35.3476,35.3805,459100.0
2011-08-31 11:05:00,53.63,53.68,53.58,53.65,264800.0,35.3739,35.4069,35.341,35.3871,264800.0
2011-08-31 11:10:00,53.65,53.72,53.64,53.7,369900.0,35.3871,35.4333,35.3805,35.4201,369900.0
2011-08-31 11:15:00,53.7,53.7,53.55,53.56,341400.0,35.4201,35.4201,35.3212,35.3278,341400.0
2011-08-31 11:20:00,53.56,53.56,53.47,53.5,365300.0,35.3278,35.3278,35.2684,35.2882,365300.0
2011-08-31 11:25:00,53.51,53.7,53.5,53.69,1037200.0,35.2948,35.4201,35.2882,35.4135,1037200.0
2011-08-31 11:30:00,53.69,53.76,53.6,53.64,1317000.0,35.4135,35.4597,35.3542,35.3805,1317000.0
2011-08-31 11:35:00,53.63,53.8,53.63,53.73,349800.0,35.3739,35.4861,35.3739,35.4399,349800.0
2011-08-31 11:40:00,53.73,53.79,53.73,53.76,135800.0,35.4399,35.4795,35.4399,35.4597,135800.0
2011-08-31 11:45:00,53.77,53.77,53.66,53.67,106800.0,35.4663,35.4663,35.3937,35.4003,106800.0
2011-08-31 11:50:00,53.68,53.72,53.63,53.67,128900.0,35.4069,35.4333,35.3739,35.4003,128900.0
2011-08-31 11:55:00,53.68,53.68,53.59,53.59,165200.0,35.4069,35.4069,35.3476,35.3476,165200.0
2011-08-31 12:00:00,53.59,53.67,53.58,53.65,111800.0,35.3476,35.4003,35.341,35.3871,111800.0
2011-08-31 12:05:00,53.65,53.71,53.65,53.7,152500.0,35.3871,35.4267,35.3871,35.4201,152500.0
2011-08-31 12:10:00,53.71,53.79,53.7,53.79,97500.0,35.4267,35.4795,35.4201,35.4795,97500.0
2011-08-31 12:15:00,53.79,53.79,53.74,53.77,168000.0,35.4795,35.4795,35.4465,35.4663,168000.0
2011-08-31 12:20:00,53.77,53.86,53.76,53.84,121100.0,35.4663,35.5256,35.4597,35.5125,121100.0
2011-08-31 12:25:00,53.84,53.85,53.78,53.79,168700.0,35.5125,35.519,35.4729,35.4795,168700.0
2011-08-31 12:30:00,53.78,53.87,53.77,53.85,197000.0,35.4729,35.5322,35.4663,35.519,197000.0
2011-08-31 12:35:00,53.85,53.87,53.79,53.82,136700.0,35.519,35.5322,35.4795,35.4993,136700.0
2011-08-31 12:40:00,53.81,53.87,53.79,53.82,124000.0,35.4927,35.5322,35.4795,35.4993,124000.0
2011-08-31 12:45:00,53.82,53.83,53.78,53.8,124900.0,35.4993,35.5059,35.4729,35.4861,124900.0
2011-08-31 12:50:00,53.79,53.82,53.77,53.79,934200.0,35.4795,35.4993,35.4663,35.4795,934200.0
2011-08-31 12:55:00,53.78,53.87,53.78,53.86,98800.0,35.4729,35.5322,35.4729,35.5256,98800.0
2011-08-31 13:00:00,53.86,53.89,53.8,53.8,160900.0,35.5256,35.5454,35.4861,35.4861,160900.0
2011-08-31 13:05:00,53.8,53.82,53.77,53.77,62600.0,35.4861,35.4993,35.4663,35.4663,62600.0
2011-08-31 13:10:00,53.77,53.84,53.77,53.83,79300.0,35.4663,35.5125,35.4663,35.5059,79300.0
2011-08-31 13:15:00,53.82,53.82,53.77,53.8,117800.0,35.4993,35.4993,35.4663,35.4861,117800.0
2011-08-31 13:20:00,53.8,53.82,53.77,53.79,128200.0,35.4861,35.4993,35.4663,35.4795,128200.0
2011-08-31 13:25:00,53.79,53.81,53.76,53.8,119300.0,35.4795,35.4927,35.4597,35.4861,119300.0
2011-08-31 13:30:00,53.81,53.83,53.77,53.8,119700.0,35.4927,35.5059,35.4663,35.4861,119700.0
2011-08-31 13:35:00,53.8,53.86,53.79,53.82,146000.0,35.4861,35.5256,35.4795,35.4993,146000.0
2011-08-31 13:40:00,53.81,53.86,53.77,53.8,101500.0,35.4927,35.5256,35.4663,35.4861,101500.0
2011-08-31 13:45:00,53.79,53.79,53.68,53.71,267900.0,35.4795,35.4795,35.4069,35.4267,267900.0
2011-08-31 13:50:00,53.7,53.71,53.65,53.66,186700.0,35.4201,35.4267,35.3871,35.3937,186700.0
2011-08-31 13:55:00,53.66,53.66,53.58,53.6,196600.0,35.3937,35.3937,35.341,35.3542,196600.0
2011-08-31 14:00:00,53.59,53.64,53.55,53.6,207600.0,35.3476,35.3805,35.3212,35.3542,207600.0
2011-08-31 14:05:00,53.59,53.61,53.53,53.57,231000.0,35.3476,35.3607,35.308,35.3344,231000.0
2011-08-31 14:10:00,53.57,53.61,53.51,53.51,118700.0,35.3344,35.3607,35.2948,35.2948,118700.0
2011-08-31 14:15:00,53.5,53.58,53.5,53.56,180800.0,35.2882,35.341,35.2882,35.3278,180800.0
2011-08-31 14:20:00,53.56,53.62,53.56,53.6,162900.0,35.3278,35.3673,35.3278,35.3542,162900.0
2011-08-31 14:25:00,53.6,53.61,53.55,53.56,174200.0,35.3542,35.3607,35.3212,35.3278,174200.0
2011-08-31 14:30:00,53.55,53.58,53.48,53.5,175900.0,35.3212,35.341,35.275,35.2882,175900.0
2011-08-31 14:35:00,53.49,53.52,53.4,53.45,184400.0,35.2816,35.3014,35.2222,35.2552,184400.0
2011-08-31 14:40:00,53.45,53.46,53.37,53.38,198000.0,35.2552,35.2618,35.2024,35.209,198000.0
2011-08-31 14:45:00,53.38,53.47,53.37,53.47,376400.0,35.209,35.2684,35.2024,35.2684,376400.0
2011-08-31 14:50:00,53.47,53.49,53.3,53.31,404400.0,35.2684,35.2816,35.1563,35.1629,404400.0
2011-08-31 14:55:00,53.31,53.45,53.3,53.44,293100.0,35.1629,35.2552,35.1563,35.2486,293100.0
2011-08-31 15:00:00,53.44,53.48,53.37,53.48,212200.0,35.2486,35.275,35.2024,35.275,212200.0
2011-08-31 15:05:00,53.48,53.55,53.48,53.5,174600.0,35.275,35.3212,35.275,35.2882,174600.0
2011-08-31 15:10:00,53.5,53.5,53.31,53.33,306800.0,35.2882,35.2882,35.1629,35.1761,306800.0
2011-08-31 15:15:00,53.32,53.35,53.22,53.26,390000.0,35.1695,35.1893,35.1035,35.1299,390000.0
2011-08-31 15:20:00,53.26,53.37,53.26,53.34,214300.0,35.1299,35.2024,35.1299,35.1827,214300.0
2011-08-31 15:25:00,53.33,53.38,53.29,53.37,327700.0,35.1761,35.209,35.1497,35.2024,327700.0
2011-08-31 15:30:00,53.37,53.44,53.35,53.38,369700.0,35.2024,35.2486,35.1893,35.209,369700.0
2011-08-31 15:35:00,53.39,53.51,53.38,53.45,335700.0,35.2156,35.2948,35.209,35.2552,335700.0
2011-08-31 15:40:00,53.44,53.6,53.44,53.59,465200.0,35.2486,35.3542,35.2486,35.3476,465200.0
2011-08-31 15:45:00,53.58,53.64,53.54,53.61,799300.0,35.341,35.3805,35.3146,35.3607,799300.0
2011-08-31 15:50:00,53.62,53.64,53.53,53.56,1018400.0,35.3673,35.3805,35.308,35.3278,1018400.0
2011-08-31 15:55:00,53.56,53.58,53.45,53.56,2168600.0,35.3278,35.341,35.2552,35.3278,2168600.0
2011-09-01 09:30:00,53.31,53.34,53.24,53.32,708200.0,35.1629,35.1827,35.1167,35.1695,708200.0
2011-09-01 09:35:00,53.32,53.44,53.3,53.31,473300.0,35.1695,35.2486,35.1563,35.1629,473300.0
2011-09-01 09:40:00,53.3,53.35,53.25,53.27,220000.0,35.1563,35.1893,35.1233,35.1365,220000.0
2011-09-01 09:45:00,53.27,53.3,53.18,53.18,277100.0,35.1365,35.1563,35.0771,35.0771,277100.0
2011-09-01 09:50:00,53.17,53.19,53.06,53.09,227000.0,35.0705,35.0837,34.998,35.0178,227000.0
2011-09-01 09:55:00,53.08,53.2,53.08,53.18,246500.0,35.0112,35.0903,35.0112,35.0771,246500.0
2011-09-01 10:00:00,53.17,53.8,53.15,53.65,2467500.0,35.0705,35.4861,35.0573,35.3871,2467500.0
2011-09-01 10:05:00,53.65,53.7,53.53,53.62,477800.0,35.3871,35.4201,35.308,35.3673,477800.0
2011-09-01 10:10:00,53.62,53.7,53.41,53.41,492400.0,35.3673,35.4201,35.2288,35.2288,492400.0
2011-09-01 10:15:00,53.41,53.47,53.36,53.46,380700.0,35.2288,35.2684,35.1958,35.2618,380700.0
2011-09-01 10:20:00,53.46,53.54,53.43,53.49,163100.0,35.2618,35.3146,35.242,35.2816,163100.0
2011-09-01 10:25:00,53.5,53.53,53.37,53.38,232100.0,35.2882,35.308,35.2024,35.209,232100.0
2011-09-01 10:30:00,53.37,53.37,53.17,53.23,409400.0,35.2024,35.2024,35.0705,35.1101,409400.0
2011-09-01 10:35:00,53.22,53.31,53.12,53.25,283000.0,35.1035,35.1629,35.0375,35.1233,283000.0
2011-09-01 10:40:00,53.24,53.4,53.23,53.38,174300.0,35.1167,35.2222,35.1101,35.209,174300.0
2011-09-01 10:45:00,53.37,53.37,53.17,53.21,175200.0,35.2024,35.2024,35.0705,35.0969,175200.0
2011-09-01 10:50:00,53.2,53.4,53.19,53.3,328400.0,35.0903,35.2222,35.0837,35.1563,328400.0
2011-09-01 10:55:00,53.31,53.38,53.23,53.27,287600.0,35.1629,35.209,35.1101,35.1365,287600.0
2011-09-01 11:00:00,53.27,53.34,53.19,53.31,224800.0,35.1365,35.1827,35.0837,35.1629,224800.0
2011-09-01 11:05:00,53.32,53.32,53.14,53.17,221000.0,35.1695,35.1695,35.0507,35.0705,221000.0
2011-09-01 11:10:00,53.18,53.24,53.13,53.18,220500.0,35.0771,35.1167,35.0441,35.0771,220500.0
2011-09-01 11:15:00,53.18,53.3,53.16,53.29,281100.0,35.0771,35.1563,35.0639,35.1497,281100.0
2011-09-01 11:20:00,53.29,53.34,53.25,53.3,288700.0,35.1497,35.1827,35.1233,35.1563,288700.0
2011-09-01 11:25:00,53.29,53.36,53.23,53.34,461600.0,35.1497,35.1958,35.1101,35.1827,461600.0
2011-09-01 11:30:00,53.33,53.44,53.33,53.44,106500.0,35.1761,35.2486,35.1761,35.2486,106500.0
2011-09-01 11:35:00,53.43,53.45,53.4,53.43,104100.0,35.242,35.2552,35.2222,35.242,104100.0
2011-09-01 11:40:00,53.43,53.47,53.32,53.37,437000.0,35.242,35.2684,35.1695,35.2024,437000.0
2011-09-01 11:45:00,53.37,53.43,53.36,53.42,337000.0,35.2024,35.242,35.1958,35.2354,337000.0
2011-09-01 11:50:00,53.42,53.47,53.33,53.45,252700.0,35.2354,35.2684,35.1761,35.2552,252700.0
2011-09-01 11:55:00,53.44,53.53,53.42,53.47,127900.0,35.2486,35.308,35.2354,35.2684,127900.0
2011-09-01 12:00:00,53.46,53.47,53.36,53.38,122300.0,35.2618,35.2684,35.1958,35.209,122300.0
2011-09-01 12:05:00,53.37,53.42,53.33,53.42,153200.0,35.2024,35.2354,35.1761,35.2354,153200.0
2011-09-01 12:10:00,53.41,53.41,53.36,53.37,75300.0,35.2288,35.2288,35.1958,35.2024,75300.0
2011-09-01 12:15:00,53.36,53.36,53.29,53.34,122800.0,35.1958,35.1958,35.1497,35.1827,122800.0
2011-09-01 12:20:00,53.35,53.44,53.34,53.42,89900.0,35.1893,35.2486,35.1827,35.2354,89900.0
2011-09-01 12:25:00,53.43,53.43,53.37,53.43,172500.0,35.242,35.242,35.2024,35.242,172500.0
2011-09-01 12:30:00,53.44,53.47,53.4,53.43,116600.0,35.2486,35.2684,35.2222,35.242,116600.0
2011-09-01 12:35:00,53.42,53.43,53.37,53.38,106500.0,35.2354,35.242,35.2024,35.209,106500.0
2011-09-01 12:40:00,53.39,53.42,53.36,53.37,150500.0,35.2156,35.2354,35.1958,35.2024,150500.0
2011-09-01 12:45:00,53.37,53.4,53.35,53.38,67800.0,35.2024,35.2222,35.1893,35.209,67800.0
2011-09-01 12:50:00,53.38,53.43,53.34,53.34,116200.0,35.209,35.242,35.1827,35.1827,116200.0
2011-09-01 12:55:00,53.34,53.4,53.32,53.33,95200.0,35.1827,35.2222,35.1695,35.1761,95200.0
2011-09-01 13:00:00,53.33,53.34,53.27,53.32,80400.0,35.1761,35.1827,35.1365,35.1695,80400.0
2011-09-01 13:05:00,53.33,53.33,53.24,53.25,140700.0,35.1761,35.1761,35.1167,35.1233,140700.0
2011-09-01 13:10:00,53.24,53.31,53.24,53.29,134700.0,35.1167,35.1629,35.1167,35.1497,134700.0
2011-09-01 13:15:00,53.29,53.29,53.25,53.28,49400.0,35.1497,35.1497,35.1233,35.1431,49400.0
2011-09-01 13:20:00,53.28,53.31,53.2,53.2,78900.0,35.1431,35.1629,35.0903,35.0903,78900.0
2011-09-01 13:25:00,53.2,53.32,53.2,53.28,111100.0,35.0903,35.1695,35.0903,35.1431,111100.0
2011-09-01 13:30:00,53.28,53.29,53.21,53.27,135400.0,35.1431,35.1497,35.0969,35.1365,135400.0
2011-09-01 13:35:00,53.25,53.25,53.13,53.16,338700.0,35.1233,35.1233,35.0441,35.0639,338700.0
2011-09-01 13:40:00,53.16,53.16,53.07,53.11,420300.0,35.0639,35.0639,35.0046,35.031,420300.0
2011-09-01 13:45:00,53.1,53.13,53.07,53.12,282800.0,35.0244,35.0441,35.0046,35.0375,282800.0
2011-09-01 13:50:00,53.12,53.12,53.02,53.06,284300.0,35.0375,35.0375,34.9716,34.998,284300.0
2011-09-01 13:55:00,53.06,53.14,53.02,53.06,194000.0,34.998,35.0507,34.9716,34.998,194000.0
2011-09-01 14:00:00,53.05,53.08,52.95,52.97,321000.0,34.9914,35.0112,34.9254,34.9386,321000.0
2011-09-01 14:05:00,52.97,53.01,52.95,52.98,154900.0,34.9386,34.965,34.9254,34.9452,154900.0
2011-09-01 14:10:00,52.98,53.05,52.97,53.04,139300.0,34.9452,34.9914,34.9386,34.9848,139300.0
2011-09-01 14:15:00,53.03,53.07,52.95,53.0,197400.0,34.9782,35.0046,34.9254,34.9584,197400.0
2011-09-01 14:20:00,53.0,53.03,52.95,53.01,145800.0,34.9584,34.9782,34.9254,34.965,145800.0
2011-09-01 14:25:00,53.01,53.05,52.99,53.04,199400.0,34.965,34.9914,34.9518,34.9848,199400.0
2011-09-01 14:30:00,53.04,53.14,53.03,53.08,209200.0,34.9848,35.0507,34.9782,35.0112,209200.0
2011-09-01 14:35:00,53.09,53.12,53.06,53.11,68600.0,35.0178,35.0375,34.998,35.031,68600.0
2011-09-01 14:40:00,53.11,53.15,53.08,53.08,87400.0,35.031,35.0573,35.0112,35.0112,87400.0
2011-09-01 14:45:00,53.08,53.11,53.04,53.08,108300.0,35.0112,35.031,34.9848,35.0112,108300.0
2011-09-01 14:50:00,53.07,53.08,53.02,53.07,81200.0,35.0046,35.0112,34.9716,35.0046,81200.0
2011-09-01 14:55:00,53.07,53.07,53.01,53.03,130100.0,35.0046,35.0046,34.965,34.9782,130100.0
2011-09-01 15:00:00,53.02,53.03,52.96,52.97,114400.0,34.9716,34.9782,34.932,34.9386,114400.0
2011-09-01 15:05:00,52.97,53.01,52.92,52.96,187100.0,34.9386,34.965,34.9056,34.932,187100.0
2011-09-01 15:10:00,52.96,53.05,52.95,53.03,102600.0,34.932,34.9914,34.9254,34.9782,102600.0
2011-09-01 15:15:00,53.02,53.06,53.0,53.03,147400.0,34.9716,34.998,34.9584,34.9782,147400.0
2011-09-01 15:20:00,53.04,53.1,52.97,53.09,147000.0,34.9848,35.0244,34.9386,35.0178,147000.0
2011-09-01 15:25:00,53.08,53.14,53.03,53.04,177000.0,35.0112,35.0507,34.9782,34.9848,177000.0
2011-09-01 15:30:00,53.04,53.05,52.96,52.97,215200.0,34.9848,34.9914,34.932,34.9386,215200.0
2011-09-01 15:35:00,52.97,53.03,52.96,52.99,281900.0,34.9386,34.9782,34.932,34.9518,281900.0
2011-09-01 15:40:00,52.98,53.02,52.92,53.02,372300.0,34.9452,34.9716,34.9056,34.9716,372300.0
2011-09-01 15:45:00,53.02,53.06,52.96,53.05,268900.0,34.9716,34.998,34.932,34.9914,268900.0
2011-09-01 15:50:00,53.05,53.07,52.95,52.98,319300.0,34.9914,35.0046,34.9254,34.9452,319300.0
2011-09-01 15:55:00,52.98,52.99,52.91,52.93,865200.0,34.9452,34.9518,34.899,34.9122,865200.0
2011-09-02 09:30:00,51.95,52.03,51.91,51.94,834700.0,34.2658,34.3186,34.2394,34.2592,834700.0
2011-09-02 09:35:00,51.93,51.99,51.78,51.78,605000.0,34.2526,34.2922,34.1537,34.1537,605000.0
2011-09-02 09:40:00,51.78,51.92,51.74,51.92,625100.0,34.1537,34.246,34.1273,34.246,625100.0
2011-09-02 09:45:00,51.91,52.1,51.87,52.1,744100.0,34.2394,34.3648,34.2131,34.3648,744100.0
2011-09-02 09:50:00,52.09,52.12,51.93,51.96,341000.0,34.3582,34.378,34.2526,34.2724,341000.0
2011-09-02 09:55:00,51.97,52.07,51.93,52.07,290300.0,34.279,34.345,34.2526,34.345,290300.0
2011-09-02 10:00:00,52.06,52.12,52.01,52.03,289700.0,34.3384,34.378,34.3054,34.3186,289700.0
2011-09-02 10:05:00,52.03,52.23,51.96,52.22,263000.0,34.3186,34.4505,34.2724,34.4439,263000.0
2011-09-02 10:10:00,52.23,52.27,52.11,52.16,196100.0,34.4505,34.4769,34.3714,34.4043,196100.0
2011-09-02 10:15:00,52.15,52.18,52.06,52.17,240200.0,34.3977,34.4175,34.3384,34.4109,240200.0
2011-09-02 10:20:00,52.16,52.17,52.0,52.02,286100.0,34.4043,34.4109,34.2988,34.312,286100.0
2011-09-02 10:25:00,52.02,52.11,52.02,52.04,215900.0,34.312,34.3714,34.312,34.3252,215900.0
2011-09-02 10:30:00,52.02,52.03,51.9,51.94,335700.0,34.312,34.3186,34.2328,34.2592,335700.0
2011-09-02 10:35:00,51.95,51.98,51.88,51.92,175000.0,34.2658,34.2856,34.2197,34.246,175000.0
2011-09-02 10:40:00,51.93,51.98,51.81,51.84,158800.0,34.2526,34.2856,34.1735,34.1933,158800.0
2011-09-02 10:45:00,51.84,51.92,51.78,51.92,400800.0,34.1933,34.246,34.1537,34.246,400800.0
2011-09-02 10:50:00,51.91,51.99,51.84,51.91,310800.0,34.2394,34.2922,34.1933,34.2394,310800.0
2011-09-02 10:55:00,51.91,52.05,51.89,52.03,154400.0,34.2394,34.3318,34.2262,34.3186,154400.0
2011-09-02 11:00:00,52.03,52.08,52.0,52.02,88900.0,34.3186,34.3516,34.2988,34.312,88900.0
2011-09-02 11:05:00,52.02,52.05,51.92,51.92,83500.0,34.312,34.3318,34.246,34.246,83500.0
2011-09-02 11:10:00,51.92,52.1,51.92,52.06,212700.0,34.246,34.3648,34.246,34.3384,212700.0
2011-09-02 11:15:00,52.06,52.08,52.0,52.06,127500.0,34.3384,34.3516,34.2988,34.3384,127500.0
2011-09-02 11:20:00,52.06,52.1,52.04,52.07,176700.0,34.3384,34.3648,34.3252,34.345,176700.0
2011-09-02 11:25:00,52.07,52.15,52.07,52.09,152400.0,34.345,34.3977,34.345,34.3582,152400.0
2011-09-02 11:30:00,52.09,52.11,52.04,52.09,420900.0,34.3582,34.3714,34.3252,34.3582,420900.0
2011-09-02 11:35:00,52.1,52.22,52.09,52.18,182800.0,34.3648,34.4439,34.3582,34.4175,182800.0
2011-09-02 11:40:00,52.18,52.18,52.07,52.1,169900.0,34.4175,34.4175,34.345,34.3648,169900.0
2011-09-02 11:45:00,52.11,52.12,52.02,52.03,303200.0,34.3714,34.378,34.312,34.3186,303200.0
2011-09-02 11:50:00,52.04,52.08,52.01,52.04,215400.0,34.3252,34.3516,34.3054,34.3252,215400.0
2011-09-02 11:55:00,52.03,52.03,51.95,51.97,96400.0,34.3186,34.3186,34.2658,34.279,96400.0
2011-09-02 12:00:00,51.97,52.03,51.97,52.02,87200.0,34.279,34.3186,34.279,34.312,87200.0
2011-09-02 12:05:00,52.02,52.11,52.01,52.03,126400.0,34.312,34.3714,34.3054,34.3186,126400.0
2011-09-02 12:10:00,52.02,52.07,52.01,52.06,176500.0,34.312,34.345,34.3054,34.3384,176500.0
2011-09-02 12:15:00,52.05,52.07,52.02,52.06,157600.0,34.3318,34.345,34.312,34.3384,157600.0
2011-09-02 12:20:00,52.05,52.07,52.01,52.02,133100.0,34.3318,34.345,34.3054,34.312,133100.0
2011-09-02 12:25:00,52.02,52.03,51.95,51.99,135600.0,34.312,34.3186,34.2658,34.2922,135600.0
2011-09-02 12:30:00,51.98,52.01,51.94,52.0,58400.0,34.2856,34.3054,34.2592,34.2988,58400.0
2011-09-02 12:35:00,52.0,52.04,52.0,52.03,118500.0,34.2988,34.3252,34.2988,34.3186,118500.0
2011-09-02 12:40:00,52.04,52.05,52.01,52.02,248700.0,34.3252,34.3318,34.3054,34.312,248700.0
2011-09-02 12:45:00,52.02,52.06,51.98,52.03,131800.0,34.312,34.3384,34.2856,34.3186,131800.0
2011-09-02 12:50:00,52.03,52.05,52.0,52.02,78200.0,34.3186,34.3318,34.2988,34.312,78200.0
2011-09-02 12:55:00,52.01,52.06,52.01,52.04,63500.0,34.3054,34.3384,34.3054,34.3252,63500.0
2011-09-02 13:00:00,52.05,52.09,51.99,52.05,123300.0,34.3318,34.3582,34.2922,34.3318,123300.0
2011-09-02 13:05:00,52.04,52.05,51.99,51.99,191700.0,34.3252,34.3318,34.2922,34.2922,191700.0
2011-09-02 13:10:00,51.99,52.03,51.96,51.97,103700.0,34.2922,34.3186,34.2724,34.279,103700.0
2011-09-02 13:15:00,51.96,52.0,51.93,51.94,126300.0,34.2724,34.2988,34.2526,34.2592,126300.0
2011-09-02 13:20:00,51.93,51.98,51.92,51.96,175300.0,34.2526,34.2856,34.246,34.2724,175300.0
2011-09-02 13:25:00,51.96,51.96,51.91,51.91,114200.0,34.2724,34.2724,34.2394,34.2394,114200.0
2011-09-02 13:30:00,51.91,51.98,51.91,51.94,162400.0,34.2394,34.2856,34.2394,34.2592,162400.0
2011-09-02 13:35:00,51.93,51.95,51.9,51.93,111100.0,34.2526,34.2658,34.2328,34.2526,111100.0
2011-09-02 13:40:00,51.93,51.96,51.91,51.92,119400.0,34.2526,34.2724,34.2394,34.246,119400.0
2011-09-02 13:45:00,51.91,51.96,51.9,51.96,174800.0,34.2394,34.2724,34.2328,34.2724,174800.0
2011-09-02 13:50:00,51.95,51.97,51.88,51.9,154600.0,34.2658,34.279,34.2197,34.2328,154600.0
2011-09-02 13:55:00,51.9,51.96,51.89,51.94,92100.0,34.2328,34.2724,34.2262,34.2592,92100.0
2011-09-02 14:00:00,51.93,51.96,51.89,51.92,220100.0,34.2526,34.2724,34.2262,34.246,220100.0
2011-09-02 14:05:00,51.91,51.94,51.87,51.89,320700.0,34.2394,34.2592,34.2131,34.2262,320700.0
2011-09-02 14:10:00,51.88,51.93,51.71,51.75,327700.0,34.2197,34.2526,34.1075,34.1339,327700.0
2011-09-02 14:15:00,51.76,51.76,51.71,51.76,196100.0,34.1405,34.1405,34.1075,34.1405,196100.0
2011-09-02 14:20:00,51.76,51.81,51.74,51.77,94500.0,34.1405,34.1735,34.1273,34.1471,94500.0
2011-09-02 14:25:00,51.77,51.8,51.75,51.76,150100.0,34.1471,34.1669,34.1339,34.1405,150100.0
2011-09-02 14:30:00,51.76,51.76,51.62,51.68,242800.0,34.1405,34.1405,34.0482,34.0877,242800.0
2011-09-02 14:35:00,51.68,51.75,51.68,51.74,112500.0,34.0877,34.1339,34.0877,34.1273,112500.0
2011-09-02 14:40:00,51.74,51.76,51.7,51.72,204900.0,34.1273,34.1405,34.1009,34.1141,204900.0
2011-09-02 14:45:00,51.72,51.74,51.65,51.66,72900.0,34.1141,34.1273,34.0679,34.0745,72900.0
2011-09-02 14:50:00,51.66,51.75,51.65,51.73,120900.0,34.0745,34.1339,34.0679,34.1207,120900.0
2011-09-02 14:55:00,51.72,51.74,51.66,51.68,170400.0,34.1141,34.1273,34.0745,34.0877,170400.0
2011-09-02 15:00:00,51.68,51.71,51.62,51.64,276300.0,34.0877,34.1075,34.0482,34.0614,276300.0
2011-09-02 15:05:00,51.63,51.69,51.63,51.68,92900.0,34.0548,34.0943,34.0548,34.0877,92900.0
2011-09-02 15:10:00,51.68,51.7,51.63,51.69,140500.0,34.0877,34.1009,34.0548,34.0943,140500.0
2011-09-02 15:15:00,51.69,51.69,51.63,51.67,101400.0,34.0943,34.0943,34.0548,34.0811,101400.0
2011-09-02 15:20:00,51.66,51.74,51.66,51.74,120800.0,34.0745,34.1273,34.0745,34.1273,120800.0
2011-09-02 15:25:00,51.73,51.75,51.7,51.7,138000.0,34.1207,34.1339,34.1009,34.1009,138000.0
2011-09-02 15:30:00,51.7,51.79,51.69,51.79,291700.0,34.1009,34.1603,34.0943,34.1603,291700.0
2011-09-02 15:35:00,51.79,51.84,51.73,51.84,268800.0,34.1603,34.1933,34.1207,34.1933,268800.0
2011-09-02 15:40:00,51.84,51.89,51.8,51.82,306400.0,34.1933,34.2262,34.1669,34.1801,306400.0
2011-09-02 15:45:00,51.83,51.84,51.75,51.78,611500.0,34.1867,34.1933,34.1339,34.1537,611500.0
2011-09-02 15:50:00,51.78,51.8,51.7,51.77,895800.0,34.1537,34.1669,34.1009,34.1471,895800.0
2011-09-02 15:55:00,51.77,51.8,51.67,51.71,2401800.0,34.1471,34.1669,34.0811,34.1075,2401800.0
2011-09-06 09:30:00,49.3,49.43,49.26,49.42,1001500.0,32.5179,32.6037,32.4915,32.5971,1001500.0
2011-09-06 09:35:00,49.42,49.54,49.31,49.5,1249100.0,32.5971,32.6762,32.5245,32.6498,1249100.0
2011-09-06 09:40:00,49.5,49.52,49.41,49.51,692900.0,32.6498,32.663,32.5905,32.6564,692900.0
2011-09-06 09:45:00,49.51,49.55,49.44,49.49,542600.0,32.6564,32.6828,32.6102,32.6432,542600.0
2011-09-06 09:50:00,49.48,49.64,49.43,49.6,754700.0,32.6366,32.7422,32.6037,32.7158,754700.0
2011-09-06 09:55:00,49.6,49.7,49.58,49.63,307700.0,32.7158,32.7817,32.7026,32.7356,307700.0
2011-09-06 10:00:00,49.64,49.89,49.64,49.79,1060400.0,32.7422,32.9071,32.7422,32.8411,1060400.0
2011-09-06 10:05:00,49.79,49.81,49.62,49.73,434200.0,32.8411,32.8543,32.729,32.8015,434200.0
2011-09-06 10:10:00,49.73,49.75,49.45,49.48,589100.0,32.8015,32.8147,32.6168,32.6366,589100.0
2011-09-06 10:15:00,49.49,49.5,49.33,49.36,215200.0,32.6432,32.6498,32.5377,32.5575,215200.0
2011-09-06 10:20:00,49.35,49.44,49.32,49.35,415300.0,32.5509,32.6102,32.5311,32.5509,415300.0
2011-09-06 10:25:00,49.35,49.4,49.32,49.33,164300.0,32.5509,32.5839,32.5311,32.5377,164300.0
2011-09-06 10:30:00,49.33,49.41,49.25,49.31,166100.0,32.5377,32.5905,32.4849,32.5245,166100.0
2011-09-06 10:35:00,49.31,49.4,49.22,49.29,161300.0,32.5245,32.5839,32.4651,32.5113,161300.0
2011-09-06 10:40:00,49.3,49.41,49.26,49.34,159500.0,32.5179,32.5905,32.4915,32.5443,159500.0
2011-09-06 10:45:00,49.34,49.34,49.21,49.29,134900.0,32.5443,32.5443,32.4585,32.5113,134900.0
2011-09-06 10:50:00,49.29,49.48,49.27,49.45,306100.0,32.5113,32.6366,32.4981,32.6168,306100.0
2011-09-06 10:55:00,49.45,49.46,49.36,49.45,267700.0,32.6168,32.6234,32.5575,32.6168,267700.0
2011-09-06 11:00:00,49.45,49.49,49.34,49.34,209900.0,32.6168,32.6432,32.5443,32.5443,209900.0
2011-09-06 11:05:00,49.33,49.37,49.23,49.3,281500.0,32.5377,32.5641,32.4717,32.5179,281500.0
2011-09-06 11:10:00,49.31,49.32,49.15,49.26,335600.0,32.5245,32.5311,32.419,32.4915,335600.0
2011-09-06 11:15:00,49.26,49.41,49.23,49.31,215900.0,32.4915,32.5905,32.4717,32.5245,215900.0
2011-09-06 11:20:00,49.31,49.38,49.29,49.38,249200.0,32.5245,32.5707,32.5113,32.5707,249200.0
2011-09-06 11:25:00,49.38,49.51,49.38,49.51,139200.0,32.5707,32.6564,32.5707,32.6564,139200.0
2011-09-06 11:30:00,49.51,49.58,49.5,49.51,460100.0,32.6564,32.7026,32.6498,32.6564,460100.0
2011-09-06 11:35:00,49.51,49.56,49.45,49.46,116500.0,32.6564,32.6894,32.6168,32.6234,116500.0
2011-09-06 11:40:00,49.46,49.46,49.39,49.44,111800.0,32.6234,32.6234,32.5773,32.6102,111800.0
2011-09-06 11:45:00,49.45,49.46,49.38,49.39,157300.0,32.6168,32.6234,32.5707,32.5773,157300.0
2011-09-06 11:50:00,49.4,49.45,49.35,49.39,245300.0,32.5839,32.6168,32.5509,32.5773,245300.0
2011-09-06 11:55:00,49.39,49.51,49.39,49.47,366500.0,32.5773,32.6564,32.5773,32.63,366500.0
2011-09-06 12:00:00,49.47,49.52,49.45,49.48,134600.0,32.63,32.663,32.6168,32.6366,134600.0
2011-09-06 12:05:00,49.48,49.57,49.47,49.47,127000.0,32.6366,32.696,32.63,32.63,127000.0
2011-09-06 12:10:00,49.47,49.54,49.46,49.53,68100.0,32.63,32.6762,32.6234,32.6696,68100.0
2011-09-06 12:15:00,49.53,49.59,49.52,49.58,81500.0,32.6696,32.7092,32.663,32.7026,81500.0
2011-09-06 12:20:00,49.57,49.67,49.57,49.62,52000.0,32.696,32.762,32.696,32.729,52000.0
2011-09-06 12:25:00,49.61,49.64,49.57,49.59,63100.0,32.7224,32.7422,32.696,32.7092,63100.0
2011-09-06 12:30:00,49.59,49.62,49.56,49.58,83500.0,32.7092,32.729,32.6894,32.7026,83500.0
2011-09-06 12:35:00,49.58,49.61,49.54,49.58,62400.0,32.7026,32.7224,32.6762,32.7026,62400.0
2011-09-06 12:40:00,49.57,49.59,49.54,49.56,53000.0,32.696,32.7092,32.6762,32.6894,53000.0
2011-09-06 12:45:00,49.56,49.59,49.54,49.57,66900.0,32.6894,32.7092,32.6762,32.696,66900.0
2011-09-06 12:50:00,49.56,49.6,49.53,49.55,93100.0,32.6894,32.7158,32.6696,32.6828,93100.0
2011-09-06 12:55:00,49.55,49.57,49.51,49.57,94400.0,32.6828,32.696,32.6564,32.696,94400.0
2011-09-06 13:00:00,49.58,49.59,49.52,49.55,91500.0,32.7026,32.7092,32.663,32.6828,91500.0
2011-09-06 13:05:00,49.54,49.62,49.54,49.59,131200.0,32.6762,32.729,32.6762,32.7092,131200.0
2011-09-06 13:10:00,49.59,49.68,49.58,49.65,138300.0,32.7092,32.7685,32.7026,32.7488,138300.0
2011-09-06 13:15:00,49.64,49.66,49.6,49.65,107300.0,32.7422,32.7554,32.7158,32.7488,107300.0
2011-09-06 13:20:00,49.65,49.7,49.64,49.67,120600.0,32.7488,32.7817,32.7422,32.762,120600.0
2011-09-06 13:25:00,49.67,49.68,49.62,49.63,137900.0,32.762,32.7685,32.729,32.7356,137900.0
2011-09-06 13:30:00,49.63,49.63,49.55,49.58,235800.0,32.7356,32.7356,32.6828,32.7026,235800.0
2011-09-06 13:35:00,49.58,49.66,49.54,49.66,136100.0,32.7026,32.7554,32.6762,32.7554,136100.0
2011-09-06 13:40:00,49.66,49.73,49.62,49.71,140000.0,32.7554,32.8015,32.729,32.7883,140000.0
2011-09-06 13:45:00,49.72,49.81,49.7,49.81,101200.0,32.7949,32.8543,32.7817,32.8543,101200.0
2011-09-06 13:50:00,49.81,49.83,49.77,49.81,74500.0,32.8543,32.8675,32.8279,32.8543,74500.0
2011-09-06 13:55:00,49.81,49.82,49.76,49.77,88800.0,32.8543,32.8609,32.8213,32.8279,88800.0
2011-09-06 14:00:00,49.77,49.77,49.71,49.73,118300.0,32.8279,32.8279,32.7883,32.8015,118300.0
2011-09-06 14:05:00,49.73,49.82,49.71,49.8,207100.0,32.8015,32.8609,32.7883,32.8477,207100.0
2011-09-06 14:10:00,49.8,49.9,49.79,49.87,114300.0,32.8477,32.9137,32.8411,32.8939,114300.0
2011-09-06 14:15:00,49.87,49.98,49.87,49.97,190200.0,32.8939,32.9664,32.8939,32.9598,190200.0
2011-09-06 14:20:00,49.97,49.98,49.91,49.97,116300.0,32.9598,32.9664,32.9203,32.9598,116300.0
2011-09-06 14:25:00,49.97,50.01,49.93,49.95,109400.0,32.9598,32.9862,32.9334,32.9466,109400.0
2011-09-06 14:30:00,49.95,49.95,49.88,49.91,182600.0,32.9466,32.9466,32.9005,32.9203,182600.0
2011-09-06 14:35:00,49.92,49.93,49.86,49.88,143600.0,32.9269,32.9334,32.8873,32.9005,143600.0
2011-09-06 14:40:00,49.88,49.88,49.8,49.85,162300.0,32.9005,32.9005,32.8477,32.8807,162300.0
2011-09-06 14:45:00,49.84,49.86,49.8,49.8,79000.0,32.8741,32.8873,32.8477,32.8477,79000.0
2011-09-06 14:50:00,49.8,49.84,49.76,49.76,177500.0,32.8477,32.8741,32.8213,32.8213,177500.0
2011-09-06 14:55:00,49.76,49.79,49.71,49.71,117600.0,32.8213,32.8411,32.7883,32.7883,117600.0
2011-09-06 15:00:00,49.72,49.74,49.64,49.67,193500.0,32.7949,32.8081,32.7422,32.762,193500.0
2011-09-06 15:05:00,49.66,49.66,49.59,49.62,154400.0,32.7554,32.7554,32.7092,32.729,154400.0
2011-09-06 15:10:00,49.62,49.64,49.57,49.58,232800.0,32.729,32.7422,32.696,32.7026,232800.0
2011-09-06 15:15:00,49.57,49.6,49.55,49.58,291300.0,32.696,32.7158,32.6828,32.7026,291300.0
2011-09-06 15:20:00,49.58,49.69,49.57,49.67,887800.0,32.7026,32.7751,32.696,32.762,887800.0
2011-09-06 15:25:00,49.67,49.7,49.63,49.65,152300.0,32.762,32.7817,32.7356,32.7488,152300.0
2011-09-06 15:30:00,49.64,49.67,49.61,49.64,954400.0,32.7422,32.762,32.7224,32.7422,954400.0
2011-09-06 15:35:00,49.63,49.79,49.62,49.78,549600.0,32.7356,32.8411,32.729,32.8345,549600.0
2011-09-06 15:40:00,49.78,49.86,49.78,49.85,395600.0,32.8345,32.8873,32.8345,32.8807,395600.0
2011-09-06 15:45:00,49.84,49.94,49.8,49.91,494700.0,32.8741,32.94,32.8477,32.9203,494700.0
2011-09-06 15:50:00,49.92,49.98,49.88,49.97,1536900.0,32.9269,32.9664,32.9005,32.9598,1536900.0
2011-09-06 15:55:00,49.97,50.06,49.93,50.04,1903400.0,32.9598,33.0192,32.9334,33.006,1903400.0
2011-09-07 09:30:00,50.73,50.75,50.58,50.6,773400.0,33.4611,33.4743,33.3622,33.3754,773400.0
2011-09-07 09:35:00,50.61,50.65,50.57,50.64,461300.0,33.382,33.4084,33.3556,33.4018,461300.0
2011-09-07 09:40:00,50.64,50.81,50.6,50.8,259600.0,33.4018,33.5139,33.3754,33.5073,259600.0
2011-09-07 09:45:00,50.8,50.82,50.73,50.78,235900.0,33.5073,33.5205,33.4611,33.4941,235900.0
2011-09-07 09:50:00,50.78,50.85,50.76,50.81,211400.0,33.4941,33.5403,33.4809,33.5139,211400.0
2011-09-07 09:55:00,50.82,50.92,50.75,50.9,198400.0,33.5205,33.5864,33.4743,33.5733,198400.0
2011-09-07 10:00:00,50.9,50.93,50.84,50.93,161200.0,33.5733,33.593,33.5337,33.593,161200.0
2011-09-07 10:05:00,50.93,50.97,50.89,50.95,428100.0,33.593,33.6194,33.5667,33.6062,428100.0
2011-09-07 10:10:00,50.96,50.99,50.87,50.92,175800.0,33.6128,33.6326,33.5535,33.5864,175800.0
2011-09-07 10:15:00,50.93,50.94,50.82,50.85,148600.0,33.593,33.5996,33.5205,33.5403,148600.0
2011-09-07 10:20:00,50.85,50.95,50.82,50.93,226300.0,33.5403,33.6062,33.5205,33.593,226300.0
2011-09-07 10:25:00,50.93,50.93,50.84,50.85,375900.0,33.593,33.593,33.5337,33.5403,375900.0
2011-09-07 10:30:00,50.85,50.89,50.77,50.78,272800.0,33.5403,33.5667,33.4875,33.4941,272800.0
2011-09-07 10:35:00,50.79,50.9,50.79,50.85,265900.0,33.5007,33.5733,33.5007,33.5403,265900.0
2011-09-07 10:40:00,50.86,50.92,50.83,50.87,173200.0,33.5469,33.5864,33.5271,33.5535,173200.0
2011-09-07 10:45:00,50.87,50.87,50.77,50.77,175800.0,33.5535,33.5535,33.4875,33.4875,175800.0
2011-09-07 10:50:00,50.77,50.81,50.73,50.79,180100.0,33.4875,33.5139,33.4611,33.5007,180100.0
2011-09-07 10:55:00,50.79,50.83,50.75,50.79,233600.0,33.5007,33.5271,33.4743,33.5007,233600.0
2011-09-07 11:00:00,50.79,50.89,50.76,50.89,222500.0,33.5007,33.5667,33.4809,33.5667,222500.0
2011-09-07 11:05:00,50.88,50.97,50.88,50.92,262900.0,33.5601,33.6194,33.5601,33.5864,262900.0
2011-09-07 11:10:00,50.92,51.03,50.92,51.01,187900.0,33.5864,33.659,33.5864,33.6458,187900.0
2011-09-07 11:15:00,51.01,51.03,50.94,50.95,79900.0,33.6458,33.659,33.5996,33.6062,79900.0
2011-09-07 11:20:00,50.95,51.03,50.92,51.0,126200.0,33.6062,33.659,33.5864,33.6392,126200.0
2011-09-07 11:25:00,51.01,51.1,50.99,51.1,216100.0,33.6458,33.7052,33.6326,33.7052,216100.0
2011-09-07 11:30:00,51.1,51.13,51.0,51.04,417100.0,33.7052,33.725,33.6392,33.6656,417100.0
2011-09-07 11:35:00,51.06,51.07,51.0,51.0,167200.0,33.6788,33.6854,33.6392,33.6392,167200.0
2011-09-07 11:40:00,51.01,51.03,50.96,50.98,283100.0,33.6458,33.659,33.6128,33.626,283100.0
2011-09-07 11:45:00,50.98,51.05,50.98,51.04,308500.0,33.626,33.6722,33.626,33.6656,308500.0
2011-09-07 11:50:00,51.04,51.06,51.01,51.01,498900.0,33.6656,33.6788,33.6458,33.6458,498900.0
2011-09-07 11:55:00,51.01,51.03,50.98,50.99,239900.0,33.6458,33.659,33.626,33.6326,239900.0
2011-09-07 12:00:00,50.99,51.0,50.95,50.95,296600.0,33.6326,33.6392,33.6062,33.6062,296600.0
2011-09-07 12:05:00,50.96,50.97,50.93,50.94,132300.0,33.6128,33.6194,33.593,33.5996,132300.0
2011-09-07 12:10:00,50.93,50.98,50.93,50.96,111100.0,33.593,33.626,33.593,33.6128,111100.0
2011-09-07 12:15:00,50.96,51.0,50.96,51.0,108600.0,33.6128,33.6392,33.6128,33.6392,108600.0
2011-09-07 12:20:00,50.99,51.0,50.95,50.97,139100.0,33.6326,33.6392,33.6062,33.6194,139100.0
2011-09-07 12:25:00,50.97,51.0,50.97,51.0,47600.0,33.6194,33.6392,33.6194,33.6392,47600.0
2011-09-07 12:30:00,51.01,51.06,51.0,51.06,158400.0,33.6458,33.6788,33.6392,33.6788,158400.0
2011-09-07 12:35:00,51.05,51.13,51.05,51.12,227900.0,33.6722,33.725,33.6722,33.7184,227900.0
2011-09-07 12:40:00,51.13,51.15,51.11,51.12,72700.0,33.725,33.7381,33.7118,33.7184,72700.0
2011-09-07 12:45:00,51.11,51.13,51.08,51.09,123700.0,33.7118,33.725,33.692,33.6986,123700.0
2011-09-07 12:50:00,51.09,51.11,51.08,51.09,35700.0,33.6986,33.7118,33.692,33.6986,35700.0
2011-09-07 12:55:00,51.1,51.12,51.09,51.1,99900.0,33.7052,33.7184,33.6986,33.7052,99900.0
2011-09-07 13:00:00,51.1,51.11,51.06,51.11,152400.0,33.7052,33.7118,33.6788,33.7118,152400.0
2011-09-07 13:05:00,51.1,51.13,51.1,51.11,63600.0,33.7052,33.725,33.7052,33.7118,63600.0
2011-09-07 13:10:00,51.11,51.14,51.1,51.12,47800.0,33.7118,33.7316,33.7052,33.7184,47800.0
2011-09-07 13:15:00,51.12,51.16,51.1,51.16,121800.0,33.7184,33.7447,33.7052,33.7447,121800.0
2011-09-07 13:20:00,51.17,51.18,51.14,51.17,104800.0,33.7513,33.7579,33.7316,33.7513,104800.0
2011-09-07 13:25:00,51.18,51.18,51.14,51.17,114600.0,33.7579,33.7579,33.7316,33.7513,114600.0
2011-09-07 13:30:00,51.16,51.17,51.12,51.13,126600.0,33.7447,33.7513,33.7184,33.725,126600.0
2011-09-07 13:35:00,51.13,51.15,51.11,51.12,68400.0,33.725,33.7381,33.7118,33.7184,68400.0
2011-09-07 13:40:00,51.13,51.13,51.07,51.08,136600.0,33.725,33.725,33.6854,33.692,136600.0
2011-09-07 13:45:00,51.09,51.1,51.07,51.09,43600.0,33.6986,33.7052,33.6854,33.6986,43600.0
2011-09-07 13:50:00,51.1,51.13,51.09,51.12,46100.0,33.7052,33.725,33.6986,33.7184,46100.0
2011-09-07 13:55:00,51.11,51.18,51.11,51.17,39700.0,33.7118,33.7579,33.7118,33.7513,39700.0
2011-09-07 14:00:00,51.17,51.25,51.14,51.25,137600.0,33.7513,33.8041,33.7316,33.8041,137600.0
2011-09-07 14:05:00,51.25,51.31,51.23,51.26,99200.0,33.8041,33.8437,33.7909,33.8107,99200.0
2011-09-07 14:10:00,51.26,51.31,51.24,51.31,120600.0,33.8107,33.8437,33.7975,33.8437,120600.0
2011-09-07 14:15:00,51.31,51.35,51.26,51.3,127100.0,33.8437,33.8701,33.8107,33.8371,127100.0
2011-09-07 14:20:00,51.3,51.3,51.25,51.28,56200.0,33.8371,33.8371,33.8041,33.8239,56200.0
2011-09-07 14:25:00,51.28,51.35,51.27,51.34,164300.0,33.8239,33.8701,33.8173,33.8635,164300.0
2011-09-07 14:30:00,51.35,51.37,51.32,51.33,109700.0,33.8701,33.8833,33.8503,33.8569,109700.0
2011-09-07 14:35:00,51.33,51.39,51.33,51.36,97500.0,33.8569,33.8965,33.8569,33.8767,97500.0
2011-09-07 14:40:00,51.35,51.44,51.35,51.43,101200.0,33.8701,33.9294,33.8701,33.9228,101200.0
2011-09-07 14:45:00,51.43,51.47,51.42,51.47,59600.0,33.9228,33.9492,33.9162,33.9492,59600.0
2011-09-07 14:50:00,51.46,51.47,51.44,51.45,216700.0,33.9426,33.9492,33.9294,33.936,216700.0
2011-09-07 14:55:00,51.45,51.49,51.44,51.48,107100.0,33.936,33.9624,33.9294,33.9558,107100.0
2011-09-07 15:00:00,51.47,51.48,51.45,51.46,120100.0,33.9492,33.9558,33.936,33.9426,120100.0
2011-09-07 15:05:00,51.46,51.47,51.38,51.41,492800.0,33.9426,33.9492,33.8899,33.9096,492800.0
2011-09-07 15:10:00,51.41,51.41,51.36,51.41,185000.0,33.9096,33.9096,33.8767,33.9096,185000.0
2011-09-07 15:15:00,51.4,51.41,51.35,51.38,129600.0,33.903,33.9096,33.8701,33.8899,129600.0
2011-09-07 15:20:00,51.37,51.38,51.32,51.32,46900.0,33.8833,33.8899,33.8503,33.8503,46900.0
2011-09-07 15:25:00,51.33,51.35,51.3,51.35,119400.0,33.8569,33.8701,33.8371,33.8701,119400.0
2011-09-07 15:30:00,51.34,51.35,51.28,51.29,85100.0,33.8635,33.8701,33.8239,33.8305,85100.0
2011-09-07 15:35:00,51.29,51.29,51.23,51.27,156100.0,33.8305,33.8305,33.7909,33.8173,156100.0
2011-09-07 15:40:00,51.27,51.35,51.26,51.32,234200.0,33.8173,33.8701,33.8107,33.8503,234200.0
2011-09-07 15:45:00,51.33,51.35,51.29,51.29,409900.0,33.8569,33.8701,33.8305,33.8305,409900.0
2011-09-07 15:50:00,51.3,51.36,51.29,51.36,619800.0,33.8371,33.8767,33.8305,33.8767,619800.0
2011-09-07 15:55:00,51.35,51.53,51.35,51.51,2056100.0,33.8701,33.9888,33.8701,33.9756,2056100.0
2011-09-08 09:30:00,50.79,50.92,50.73,50.89,241900.0,33.5007,33.5864,33.4611,33.5667,241900.0
2011-09-08 09:35:00,50.89,51.15,50.89,51.08,560100.0,33.5667,33.7381,33.5667,33.692,560100.0
2011-09-08 09:40:00,51.08,51.23,51.07,51.16,182100.0,33.692,33.7909,33.6854,33.7447,182100.0
2011-09-08 09:45:00,51.17,51.18,51.05,51.09,145800.0,33.7513,33.7579,33.6722,33.6986,145800.0
2011-09-08 09:50:00,51.1,51.1,50.92,50.96,193400.0,33.7052,33.7052,33.5864,33.6128,193400.0
2011-09-08 09:55:00,50.95,50.95,50.81,50.87,157500.0,33.6062,33.6062,33.5139,33.5535,157500.0
2011-09-08 10:00:00,50.87,50.88,50.72,50.82,245100.0,33.5535,33.5601,33.4545,33.5205,245100.0
2011-09-08 10:05:00,50.82,50.95,50.77,50.95,192200.0,33.5205,33.6062,33.4875,33.6062,192200.0
2011-09-08 10:10:00,50.96,51.01,50.92,50.98,107200.0,33.6128,33.6458,33.5864,33.626,107200.0
2011-09-08 10:15:00,50.98,51.01,50.88,51.0,183600.0,33.626,33.6458,33.5601,33.6392,183600.0
2011-09-08 10:20:00,51.01,51.08,50.99,50.99,95400.0,33.6458,33.692,33.6326,33.6326,95400.0
2011-09-08 10:25:00,50.99,51.11,50.98,51.05,121800.0,33.6326,33.7118,33.626,33.6722,121800.0
2011-09-08 10:30:00,51.05,51.27,51.05,51.24,375600.0,33.6722,33.8173,33.6722,33.7975,375600.0
2011-09-08 10:35:00,51.24,51.27,51.16,51.18,75900.0,33.7975,33.8173,33.7447,33.7579,75900.0
2011-09-08 10:40:00,51.19,51.27,51.19,51.24,91000.0,33.7645,33.8173,33.7645,33.7975,91000.0
2011-09-08 10:45:00,51.25,51.26,51.08,51.11,104400.0,33.8041,33.8107,33.692,33.7118,104400.0
2011-09-08 10:50:00,51.1,51.19,51.09,51.18,60900.0,33.7052,33.7645,33.6986,33.7579,60900.0
2011-09-08 10:55:00,51.18,51.33,51.17,51.29,92200.0,33.7579,33.8569,33.7513,33.8305,92200.0
2011-09-08 11:00:00,51.28,51.35,51.27,51.32,186600.0,33.8239,33.8701,33.8173,33.8503,186600.0
2011-09-08 11:05:00,51.32,51.39,51.31,51.37,136500.0,33.8503,33.8965,33.8437,33.8833,136500.0
2011-09-08 11:10:00,51.37,51.37,51.24,51.26,160800.0,33.8833,33.8833,33.7975,33.8107,160800.0
2011-09-08 11:15:00,51.25,51.25,51.17,51.2,136300.0,33.8041,33.8041,33.7513,33.7711,136300.0
2011-09-08 11:20:00,51.19,51.21,51.13,51.16,136000.0,33.7645,33.7777,33.725,33.7447,136000.0
2011-09-08 11:25:00,51.15,51.18,51.1,51.12,311400.0,33.7381,33.7579,33.7052,33.7184,311400.0
2011-09-08 11:30:00,51.12,51.14,51.06,51.14,281600.0,33.7184,33.7316,33.6788,33.7316,281600.0
2011-09-08 11:35:00,51.14,51.23,51.13,51.22,74100.0,33.7316,33.7909,33.725,33.7843,74100.0
2011-09-08 11:40:00,51.22,51.23,51.16,51.16,72700.0,33.7843,33.7909,33.7447,33.7447,72700.0
2011-09-08 11:45:00,51.17,51.17,51.03,51.03,138300.0,33.7513,33.7513,33.659,33.659,138300.0
2011-09-08 11:50:00,51.03,51.11,50.93,50.94,289500.0,33.659,33.7118,33.593,33.5996,289500.0
2011-09-08 11:55:00,50.94,50.95,50.85,50.9,418100.0,33.5996,33.6062,33.5403,33.5733,418100.0
2011-09-08 12:00:00,50.89,50.9,50.77,50.81,307700.0,33.5667,33.5733,33.4875,33.5139,307700.0
2011-09-08 12:05:00,50.81,50.9,50.79,50.9,71900.0,33.5139,33.5733,33.5007,33.5733,71900.0
2011-09-08 12:10:00,50.9,50.98,50.88,50.93,95000.0,33.5733,33.626,33.5601,33.593,95000.0
2011-09-08 12:15:00,50.94,50.99,50.93,50.97,105600.0,33.5996,33.6326,33.593,33.6194,105600.0
2011-09-08 12:20:00,50.97,51.02,50.97,50.99,75400.0,33.6194,33.6524,33.6194,33.6326,75400.0
2011-09-08 12:25:00,50.98,51.0,50.92,50.93,108000.0,33.626,33.6392,33.5864,33.593,108000.0
2011-09-08 12:30:00,50.94,50.94,50.8,50.83,99300.0,33.5996,33.5996,33.5073,33.5271,99300.0
2011-09-08 12:35:00,50.84,50.88,50.83,50.83,143300.0,33.5337,33.5601,33.5271,33.5271,143300.0
2011-09-08 12:40:00,50.83,50.89,50.8,50.84,159100.0,33.5271,33.5667,33.5073,33.5337,159100.0
2011-09-08 12:45:00,50.83,50.85,50.76,50.81,263500.0,33.5271,33.5403,33.4809,33.5139,263500.0
2011-09-08 12:50:00,50.8,50.94,50.8,50.93,194300.0,33.5073,33.5996,33.5073,33.593,194300.0
2011-09-08 12:55:00,50.92,50.97,50.88,50.95,90300.0,33.5864,33.6194,33.5601,33.6062,90300.0
2011-09-08 13:00:00,50.95,50.95,50.87,50.92,130900.0,33.6062,33.6062,33.5535,33.5864,130900.0
2011-09-08 13:05:00,50.92,50.98,50.9,50.94,59800.0,33.5864,33.626,33.5733,33.5996,59800.0
2011-09-08 13:10:00,50.94,50.94,50.83,50.84,158700.0,33.5996,33.5996,33.5271,33.5337,158700.0
2011-09-08 13:15:00,50.83,50.89,50.82,50.88,49300.0,33.5271,33.5667,33.5205,33.5601,49300.0
2011-09-08 13:20:00,50.88,50.88,50.8,50.84,119600.0,33.5601,33.5601,33.5073,33.5337,119600.0
2011-09-08 13:25:00,50.84,50.88,50.81,50.84,61600.0,33.5337,33.5601,33.5139,33.5337,61600.0
2011-09-08 13:30:00,50.85,50.97,50.62,50.68,449900.0,33.5403,33.6194,33.3886,33.4281,449900.0
2011-09-08 13:35:00,50.68,50.82,50.68,50.75,130600.0,33.4281,33.5205,33.4281,33.4743,130600.0
2011-09-08 13:40:00,50.74,50.75,50.5,50.51,183300.0,33.4677,33.4743,33.3094,33.316,183300.0
2011-09-08 13:45:00,50.51,50.61,50.51,50.58,161400.0,33.316,33.382,33.316,33.3622,161400.0
2011-09-08 13:50:00,50.59,50.62,50.48,50.6,307500.0,33.3688,33.3886,33.2962,33.3754,307500.0
2011-09-08 13:55:00,50.6,50.66,50.57,50.59,123800.0,33.3754,33.4149,33.3556,33.3688,123800.0
2011-09-08 14:00:00,50.59,50.64,50.5,50.63,115900.0,33.3688,33.4018,33.3094,33.3952,115900.0
2011-09-08 14:05:00,50.64,50.67,50.54,50.6,202100.0,33.4018,33.4215,33.3358,33.3754,202100.0
2011-09-08 14:10:00,50.59,50.67,50.59,50.67,171600.0,33.3688,33.4215,33.3688,33.4215,171600.0
2011-09-08 14:15:00,50.67,50.72,50.62,50.66,168400.0,33.4215,33.4545,33.3886,33.4149,168400.0
2011-09-08 14:20:00,50.65,50.65,50.53,50.54,82500.0,33.4084,33.4084,33.3292,33.3358,82500.0
2011-09-08 14:25:00,50.54,50.58,50.47,50.55,252700.0,33.3358,33.3622,33.2896,33.3424,252700.0
2011-09-08 14:30:00,50.54,50.64,50.5,50.61,75100.0,33.3358,33.4018,33.3094,33.382,75100.0
2011-09-08 14:35:00,50.61,50.64,50.56,50.58,80100.0,33.382,33.4018,33.349,33.3622,80100.0
2011-09-08 14:40:00,50.57,50.65,50.56,50.58,50800.0,33.3556,33.4084,33.349,33.3622,50800.0
2011-09-08 14:45:00,50.58,50.61,50.53,50.55,94400.0,33.3622,33.382,33.3292,33.3424,94400.0
2011-09-08 14:50:00,50.55,50.63,50.46,50.49,88500.0,33.3424,33.3952,33.283,33.3028,88500.0
2011-09-08 14:55:00,50.49,50.58,50.48,50.57,57600.0,33.3028,33.3622,33.2962,33.3556,57600.0
2011-09-08 15:00:00,50.57,50.57,50.45,50.49,138100.0,33.3556,33.3556,33.2764,33.3028,138100.0
2011-09-08 15:05:00,50.5,50.5,50.38,50.45,276100.0,33.3094,33.3094,33.2303,33.2764,276100.0
2011-09-08 15:10:00,50.45,50.45,50.37,50.38,88800.0,33.2764,33.2764,33.2237,33.2303,88800.0
2011-09-08 15:15:00,50.38,50.43,50.37,50.42,133900.0,33.2303,33.2632,33.2237,33.2566,133900.0
2011-09-08 15:20:00,50.42,50.52,50.4,50.48,173100.0,33.2566,33.3226,33.2435,33.2962,173100.0
2011-09-08 15:25:00,50.49,50.58,50.44,50.58,141300.0,33.3028,33.3622,33.2698,33.3622,141300.0
2011-09-08 15:30:00,50.57,50.62,50.52,50.57,261800.0,33.3556,33.3886,33.3226,33.3556,261800.0
2011-09-08 15:35:00,50.59,50.62,50.53,50.57,205000.0,33.3688,33.3886,33.3292,33.3556,205000.0
2011-09-08 15:40:00,50.58,50.66,50.56,50.62,212600.0,33.3622,33.4149,33.349,33.3886,212600.0
2011-09-08 15:45:00,50.63,50.65,50.57,50.63,221600.0,33.3952,33.4084,33.3556,33.3952,221600.0
2011-09-08 15:50:00,50.63,50.63,50.51,50.54,537700.0,33.3952,33.3952,33.316,33.3358,537700.0
2011-09-08 15:55:00,50.54,50.59,50.49,50.5,1799800.0,33.3358,33.3688,33.3028,33.3094,1799800.0
2011-09-09 09:30:00,49.53,49.63,49.43,49.51,513600.0,32.6696,32.7356,32.6037,32.6564,513600.0
2011-09-09 09:35:00,49.52,49.52,49.27,49.47,613700.0,32.663,32.663,32.4981,32.63,613700.0
2011-09-09 09:40:00,49.47,49.48,49.19,49.27,730700.0,32.63,32.6366,32.4453,32.4981,730700.0
2011-09-09 09:45:00,49.28,49.48,49.22,49.48,487000.0,32.5047,32.6366,32.4651,32.6366,487000.0
2011-09-09 09:50:00,49.48,49.49,49.27,49.39,1073000.0,32.6366,32.6432,32.4981,32.5773,1073000.0
2011-09-09 09:55:00,49.38,49.47,49.32,49.36,438200.0,32.5707,32.63,32.5311,32.5575,438200.0
2011-09-09 10:00:00,49.37,49.61,49.35,49.53,341100.0,32.5641,32.7224,32.5509,32.6696,341100.0
2011-09-09 10:05:00,49.53,49.54,49.41,49.45,231500.0,32.6696,32.6762,32.5905,32.6168,231500.0
2011-09-09 10:10:00,49.45,49.46,49.35,49.38,265800.0,32.6168,32.6234,32.5509,32.5707,265800.0
2011-09-09 10:15:00,49.39,49.45,49.31,49.43,220900.0,32.5773,32.6168,32.5245,32.6037,220900.0
2011-09-09 10:20:00,49.43,49.48,49.38,49.47,373300.0,32.6037,32.6366,32.5707,32.63,373300.0
2011-09-09 10:25:00,49.47,49.63,49.42,49.63,361600.0,32.63,32.7356,32.5971,32.7356,361600.0
2011-09-09 10:30:00,49.62,49.62,49.46,49.46,207500.0,32.729,32.729,32.6234,32.6234,207500.0
2011-09-09 10:35:00,49.46,49.62,49.45,49.6,337100.0,32.6234,32.729,32.6168,32.7158,337100.0
2011-09-09 10:40:00,49.61,49.65,49.56,49.6,133200.0,32.7224,32.7488,32.6894,32.7158,133200.0
2011-09-09 10:45:00,49.6,49.67,49.57,49.65,152600.0,32.7158,32.762,32.696,32.7488,152600.0
2011-09-09 10:50:00,49.65,49.7,49.57,49.57,277400.0,32.7488,32.7817,32.696,32.696,277400.0
2011-09-09 10:55:00,49.57,49.62,49.48,49.49,242800.0,32.696,32.729,32.6366,32.6432,242800.0
2011-09-09 11:00:00,49.48,49.53,49.41,49.48,227700.0,32.6366,32.6696,32.5905,32.6366,227700.0
2011-09-09 11:05:00,49.49,49.6,49.46,49.59,215500.0,32.6432,32.7158,32.6234,32.7092,215500.0
2011-09-09 11:10:00,49.59,49.73,49.3,49.33,666600.0,32.7092,32.8015,32.5179,32.5377,666600.0
2011-09-09 11:15:00,49.33,49.37,49.24,49.28,224600.0,32.5377,32.5641,32.4783,32.5047,224600.0
2011-09-09 11:20:00,49.27,49.28,48.98,49.08,442300.0,32.4981,32.5047,32.3068,32.3728,442300.0
2011-09-09 11:25:00,49.09,49.15,49.04,49.1,241100.0,32.3794,32.419,32.3464,32.386,241100.0
2011-09-09 11:30:00,49.09,49.16,49.03,49.12,190900.0,32.3794,32.4256,32.3398,32.3992,190900.0
2011-09-09 11:35:00,49.12,49.15,49.04,49.07,139800.0,32.3992,32.419,32.3464,32.3662,139800.0
2011-09-09 11:40:00,49.06,49.07,48.8,48.86,336400.0,32.3596,32.3662,32.1881,32.2277,336400.0
2011-09-09 11:45:00,48.87,48.88,48.8,48.81,270800.0,32.2343,32.2409,32.1881,32.1947,270800.0
2011-09-09 11:50:00,48.8,48.87,48.75,48.84,333100.0,32.1881,32.2343,32.1551,32.2145,333100.0
2011-09-09 11:55:00,48.85,48.91,48.82,48.86,113600.0,32.2211,32.2607,32.2013,32.2277,113600.0
2011-09-09 12:00:00,48.86,48.9,48.76,48.85,204600.0,32.2277,32.2541,32.1617,32.2211,204600.0
2011-09-09 12:05:00,48.84,48.85,48.68,48.69,167000.0,32.2145,32.2211,32.109,32.1156,167000.0
2011-09-09 12:10:00,48.7,48.7,48.6,48.61,212100.0,32.1221,32.1221,32.0562,32.0628,212100.0
2011-09-09 12:15:00,48.62,48.74,48.62,48.72,77400.0,32.0694,32.1485,32.0694,32.1353,77400.0
2011-09-09 12:20:00,48.72,48.8,48.68,48.78,66100.0,32.1353,32.1881,32.109,32.1749,66100.0
2011-09-09 12:25:00,48.77,48.78,48.7,48.71,234000.0,32.1683,32.1749,32.1221,32.1287,234000.0
2011-09-09 12:30:00,48.72,48.76,48.6,48.65,103300.0,32.1353,32.1617,32.0562,32.0892,103300.0
2011-09-09 12:35:00,48.65,48.66,48.55,48.64,143600.0,32.0892,32.0958,32.0232,32.0826,143600.0
2011-09-09 12:40:00,48.64,48.65,48.57,48.59,111500.0,32.0826,32.0892,32.0364,32.0496,111500.0
2011-09-09 12:45:00,48.59,48.68,48.58,48.65,152800.0,32.0496,32.109,32.043,32.0892,152800.0
2011-09-09 12:50:00,48.66,48.71,48.63,48.7,100300.0,32.0958,32.1287,32.076,32.1221,100300.0
2011-09-09 12:55:00,48.7,48.9,48.69,48.86,305400.0,32.1221,32.2541,32.1156,32.2277,305400.0
2011-09-09 13:00:00,48.86,48.88,48.74,48.79,167100.0,32.2277,32.2409,32.1485,32.1815,167100.0
2011-09-09 13:05:00,48.79,48.96,48.77,48.95,226100.0,32.1815,32.2936,32.1683,32.287,226100.0
2011-09-09 13:10:00,48.95,49.04,48.89,49.04,274700.0,32.287,32.3464,32.2475,32.3464,274700.0
2011-09-09 13:15:00,49.03,49.09,48.95,48.96,95600.0,32.3398,32.3794,32.287,32.2936,95600.0
2011-09-09 13:20:00,48.96,48.96,48.81,48.83,95200.0,32.2936,32.2936,32.1947,32.2079,95200.0
2011-09-09 13:25:00,48.82,48.9,48.81,48.9,116300.0,32.2013,32.2541,32.1947,32.2541,116300.0
2011-09-09 13:30:00,48.9,48.91,48.77,48.8,99600.0,32.2541,32.2607,32.1683,32.1881,99600.0
2011-09-09 13:35:00,48.79,48.85,48.78,48.84,93900.0,32.1815,32.2211,32.1749,32.2145,93900.0
2011-09-09 13:40:00,48.84,48.91,48.83,48.86,57800.0,32.2145,32.2607,32.2079,32.2277,57800.0
2011-09-09 13:45:00,48.86,48.87,48.75,48.75,85800.0,32.2277,32.2343,32.1551,32.1551,85800.0
2011-09-09 13:50:00,48.75,48.81,48.73,48.78,105400.0,32.1551,32.1947,32.1419,32.1749,105400.0
2011-09-09 13:55:00,48.79,48.83,48.78,48.82,76500.0,32.1815,32.2079,32.1749,32.2013,76500.0
2011-09-09 14:00:00,48.82,48.84,48.77,48.82,85800.0,32.2013,32.2145,32.1683,32.2013,85800.0
2011-09-09 14:05:00,48.8,48.89,48.77,48.89,160400.0,32.1881,32.2475,32.1683,32.2475,160400.0
2011-09-09 14:10:00,48.88,48.89,48.72,48.77,94400.0,32.2409,32.2475,32.1353,32.1683,94400.0
2011-09-09 14:15:00,48.76,48.78,48.7,48.72,64900.0,32.1617,32.1749,32.1221,32.1353,64900.0
2011-09-09 14:20:00,48.71,48.8,48.71,48.75,60100.0,32.1287,32.1881,32.1287,32.1551,60100.0
2011-09-09 14:25:00,48.75,48.75,48.63,48.66,171700.0,32.1551,32.1551,32.076,32.0958,171700.0
2011-09-09 14:30:00,48.67,48.67,48.58,48.6,186500.0,32.1024,32.1024,32.043,32.0562,186500.0
2011-09-09 14:35:00,48.59,48.67,48.57,48.64,143100.0,32.0496,32.1024,32.0364,32.0826,143100.0
2011-09-09 14:40:00,48.64,48.81,48.64,48.76,174700.0,32.0826,32.1947,32.0826,32.1617,174700.0
2011-09-09 14:45:00,48.77,48.79,48.66,48.66,360800.0,32.1683,32.1815,32.0958,32.0958,360800.0
2011-09-09 14:50:00,48.67,48.68,48.63,48.65,348100.0,32.1024,32.109,32.076,32.0892,348100.0
2011-09-09 14:55:00,48.66,48.69,48.59,48.61,182700.0,32.0958,32.1156,32.0496,32.0628,182700.0
2011-09-09 15:00:00,48.6,48.64,48.54,48.64,155100.0,32.0562,32.0826,32.0166,32.0826,155100.0
2011-09-09 15:05:00,48.64,48.69,48.63,48.69,129700.0,32.0826,32.1156,32.076,32.1156,129700.0
2011-09-09 15:10:00,48.7,48.71,48.62,48.71,158100.0,32.1221,32.1287,32.0694,32.1287,158100.0
2011-09-09 15:15:00,48.71,48.73,48.64,48.73,139600.0,32.1287,32.1419,32.0826,32.1419,139600.0
2011-09-09 15:20:00,48.72,48.72,48.61,48.63,104000.0,32.1353,32.1353,32.0628,32.076,104000.0
2011-09-09 15:25:00,48.62,48.67,48.58,48.6,164400.0,32.0694,32.1024,32.043,32.0562,164400.0
2011-09-09 15:30:00,48.59,48.7,48.59,48.67,237100.0,32.0496,32.1221,32.0496,32.1024,237100.0
2011-09-09 15:35:00,48.66,48.79,48.62,48.79,425300.0,32.0958,32.1815,32.0694,32.1815,425300.0
2011-09-09 15:40:00,48.78,48.85,48.73,48.81,470400.0,32.1749,32.2211,32.1419,32.1947,470400.0
2011-09-09 15:45:00,48.81,48.88,48.79,48.84,848300.0,32.1947,32.2409,32.1815,32.2145,848300.0
2011-09-09 15:50:00,48.84,48.87,48.79,48.83,844900.0,32.2145,32.2343,32.1815,32.2079,844900.0
2011-09-09 15:55:00,48.83,48.83,48.73,48.75,1278200.0,32.2079,32.2079,32.1419,32.1551,1278200.0
2011-09-12 09:30:00,47.74,47.93,47.74,47.9,1002500.0,31.4889,31.6143,31.4889,31.5945,1002500.0
2011-09-12 09:35:00,47.88,47.96,47.83,47.9,436900.0,31.5813,31.6341,31.5483,31.5945,436900.0
2011-09-12 09:40:00,47.9,47.97,47.88,47.96,300700.0,31.5945,31.6406,31.5813,31.6341,300700.0
2011-09-12 09:45:00,47.96,48.11,47.95,48.06,952200.0,31.6341,31.733,31.6275,31.7,952200.0
2011-09-12 09:50:00,48.05,48.27,48.0,48.21,316100.0,31.6934,31.8385,31.6604,31.7989,316100.0
2011-09-12 09:55:00,48.22,48.48,48.22,48.41,324800.0,31.8055,31.977,31.8055,31.9309,324800.0
2011-09-12 10:00:00,48.41,48.44,48.29,48.32,288900.0,31.9309,31.9507,31.8517,31.8715,288900.0
2011-09-12 10:05:00,48.33,48.5,48.33,48.45,388700.0,31.8781,31.9902,31.8781,31.9573,388700.0
2011-09-12 10:10:00,48.45,48.48,48.28,48.29,313100.0,31.9573,31.977,31.8451,31.8517,313100.0
2011-09-12 10:15:00,48.29,48.32,48.17,48.21,391200.0,31.8517,31.8715,31.7726,31.7989,391200.0
2011-09-12 10:20:00,48.21,48.32,48.17,48.21,241300.0,31.7989,31.8715,31.7726,31.7989,241300.0
2011-09-12 10:25:00,48.22,48.27,48.11,48.11,229000.0,31.8055,31.8385,31.733,31.733,229000.0
2011-09-12 10:30:00,48.11,48.17,48.11,48.12,193200.0,31.733,31.7726,31.733,31.7396,193200.0
2011-09-12 10:35:00,48.12,48.29,48.08,48.28,197500.0,31.7396,31.8517,31.7132,31.8451,197500.0
2011-09-12 10:40:00,48.27,48.28,48.03,48.05,211000.0,31.8385,31.8451,31.6802,31.6934,211000.0
2011-09-12 10:45:00,48.04,48.08,47.94,47.98,292900.0,31.6868,31.7132,31.6209,31.6472,292900.0
2011-09-12 10:50:00,47.98,48.06,47.97,48.05,167500.0,31.6472,31.7,31.6406,31.6934,167500.0
2011-09-12 10:55:00,48.05,48.07,47.84,47.85,252400.0,31.6934,31.7066,31.5549,31.5615,252400.0
2011-09-12 11:00:00,47.85,47.87,47.83,47.85,197400.0,31.5615,31.5747,31.5483,31.5615,197400.0
2011-09-12 11:05:00,47.86,47.98,47.86,47.94,273400.0,31.5681,31.6472,31.5681,31.6209,273400.0
2011-09-12 11:10:00,47.95,47.99,47.9,47.99,219100.0,31.6275,31.6538,31.5945,31.6538,219100.0
2011-09-12 11:15:00,47.99,48.04,47.99,48.02,164000.0,31.6538,31.6868,31.6538,31.6736,164000.0
2011-09-12 11:20:00,48.02,48.12,47.99,48.08,327800.0,31.6736,31.7396,31.6538,31.7132,327800.0
2011-09-12 11:25:00,48.08,48.12,48.04,48.04,181900.0,31.7132,31.7396,31.6868,31.6868,181900.0
2011-09-12 11:30:00,48.03,48.08,47.97,48.04,500300.0,31.6802,31.7132,31.6406,31.6868,500300.0
2011-09-12 11:35:00,48.04,48.11,48.02,48.09,276400.0,31.6868,31.733,31.6736,31.7198,276400.0
2011-09-12 11:40:00,48.08,48.14,48.06,48.12,380200.0,31.7132,31.7528,31.7,31.7396,380200.0
2011-09-12 11:45:00,48.13,48.15,48.05,48.06,188700.0,31.7462,31.7594,31.6934,31.7,188700.0
2011-09-12 11:50:00,48.07,48.07,48.02,48.03,206700.0,31.7066,31.7066,31.6736,31.6802,206700.0
2011-09-12 11:55:00,48.03,48.03,47.91,47.95,110800.0,31.6802,31.6802,31.6011,31.6275,110800.0
2011-09-12 12:00:00,47.94,48.02,47.93,47.94,262100.0,31.6209,31.6736,31.6143,31.6209,262100.0
2011-09-12 12:05:00,47.95,47.97,47.88,47.9,199600.0,31.6275,31.6406,31.5813,31.5945,199600.0
2011-09-12 12:10:00,47.9,47.93,47.82,47.85,103400.0,31.5945,31.6143,31.5417,31.5615,103400.0
2011-09-12 12:15:00,47.84,47.87,47.79,47.79,144000.0,31.5549,31.5747,31.5219,31.5219,144000.0
2011-09-12 12:20:00,47.79,47.85,47.78,47.84,185900.0,31.5219,31.5615,31.5153,31.5549,185900.0
2011-09-12 12:25:00,47.84,47.94,47.83,47.93,307700.0,31.5549,31.6209,31.5483,31.6143,307700.0
2011-09-12 12:30:00,47.94,47.94,47.75,47.82,238800.0,31.6209,31.6209,31.4955,31.5417,238800.0
2011-09-12 12:35:00,47.83,47.83,47.76,47.76,126700.0,31.5483,31.5483,31.5021,31.5021,126700.0
2011-09-12 12:40:00,47.76,47.77,47.7,47.73,132900.0,31.5021,31.5087,31.4626,31.4823,132900.0
2011-09-12 12:45:00,47.73,47.76,47.7,47.7,105400.0,31.4823,31.5021,31.4626,31.4626,105400.0
2011-09-12 12:50:00,47.69,47.78,47.68,47.77,123000.0,31.456,31.5153,31.4494,31.5087,123000.0
2011-09-12 12:55:00,47.77,47.84,47.72,47.83,105600.0,31.5087,31.5549,31.4757,31.5483,105600.0
2011-09-12 13:00:00,47.83,47.91,47.79,47.87,130700.0,31.5483,31.6011,31.5219,31.5747,130700.0
2011-09-12 13:05:00,47.87,47.91,47.77,47.8,204600.0,31.5747,31.6011,31.5087,31.5285,204600.0
2011-09-12 13:10:00,47.81,47.86,47.77,47.84,136300.0,31.5351,31.5681,31.5087,31.5549,136300.0
2011-09-12 13:15:00,47.83,47.85,47.75,47.79,90800.0,31.5483,31.5615,31.4955,31.5219,90800.0
2011-09-12 13:20:00,47.79,47.79,47.71,47.72,117400.0,31.5219,31.5219,31.4692,31.4757,117400.0
2011-09-12 13:25:00,47.72,47.75,47.67,47.7,213400.0,31.4757,31.4955,31.4428,31.4626,213400.0
2011-09-12 13:30:00,47.71,47.72,47.59,47.63,197300.0,31.4692,31.4757,31.39,31.4164,197300.0
2011-09-12 13:35:00,47.62,47.62,47.53,47.57,273800.0,31.4098,31.4098,31.3504,31.3768,273800.0
2011-09-12 13:40:00,47.57,47.58,47.5,47.57,416600.0,31.3768,31.3834,31.3306,31.3768,416600.0
2011-09-12 13:45:00,47.57,47.63,47.53,47.62,252700.0,31.3768,31.4164,31.3504,31.4098,252700.0
2011-09-12 13:50:00,47.62,47.69,47.59,47.63,169000.0,31.4098,31.456,31.39,31.4164,169000.0
2011-09-12 13:55:00,47.64,47.66,47.59,47.63,119500.0,31.423,31.4362,31.39,31.4164,119500.0
2011-09-12 14:00:00,47.63,47.64,47.49,47.5,166500.0,31.4164,31.423,31.324,31.3306,166500.0
2011-09-12 14:05:00,47.49,47.56,47.42,47.51,966000.0,31.324,31.3702,31.2779,31.3372,966000.0
2011-09-12 14:10:00,47.5,47.5,47.41,47.47,326000.0,31.3306,31.3306,31.2713,31.3108,326000.0
2011-09-12 14:15:00,47.48,47.52,47.43,47.44,130900.0,31.3174,31.3438,31.2845,31.2911,130900.0
2011-09-12 14:20:00,47.45,47.55,47.41,47.5,323200.0,31.2977,31.3636,31.2713,31.3306,323200.0
2011-09-12 14:25:00,47.49,47.54,47.44,47.49,396300.0,31.324,31.357,31.2911,31.324,396300.0
2011-09-12 14:30:00,47.51,47.56,47.45,47.55,287000.0,31.3372,31.3702,31.2977,31.3636,287000.0
2011-09-12 14:35:00,47.56,47.85,47.55,47.75,1196900.0,31.3702,31.5615,31.3636,31.4955,1196900.0
2011-09-12 14:40:00,47.75,47.99,47.74,47.91,494200.0,31.4955,31.6538,31.4889,31.6011,494200.0
2011-09-12 14:45:00,47.91,47.93,47.77,47.82,290100.0,31.6011,31.6143,31.5087,31.5417,290100.0
2011-09-12 14:50:00,47.82,47.82,47.72,47.73,385200.0,31.5417,31.5417,31.4757,31.4823,385200.0
2011-09-12 14:55:00,47.73,47.75,47.65,47.69,292100.0,31.4823,31.4955,31.4296,31.456,292100.0
2011-09-12 15:00:00,47.68,47.75,47.61,47.67,147900.0,31.4494,31.4955,31.4032,31.4428,147900.0
2011-09-12 15:05:00,47.68,47.7,47.6,47.62,162100.0,31.4494,31.4626,31.3966,31.4098,162100.0
2011-09-12 15:10:00,47.63,47.76,47.63,47.7,187500.0,31.4164,31.5021,31.4164,31.4626,187500.0
2011-09-12 15:15:00,47.7,47.73,47.59,47.7,197800.0,31.4626,31.4823,31.39,31.4626,197800.0
2011-09-12 15:20:00,47.69,47.89,47.62,47.88,375900.0,31.456,31.5879,31.4098,31.5813,375900.0
2011-09-12 15:25:00,47.89,47.89,47.81,47.88,299600.0,31.5879,31.5879,31.5351,31.5813,299600.0
2011-09-12 15:30:00,47.88,48.03,47.87,48.0,766100.0,31.5813,31.6802,31.5747,31.6604,766100.0
2011-09-12 15:35:00,48.01,48.01,47.91,48.01,571700.0,31.667,31.667,31.6011,31.667,571700.0
2011-09-12 15:40:00,47.99,48.16,47.95,48.15,491500.0,31.6538,31.766,31.6275,31.7594,491500.0
2011-09-12 15:45:00,48.15,48.25,48.14,48.19,809900.0,31.7594,31.8253,31.7528,31.7858,809900.0
2011-09-12 15:50:00,48.19,48.55,48.18,48.51,1719400.0,31.7858,32.0232,31.7792,31.9968,1719400.0
2011-09-12 15:55:00,48.51,48.56,48.4,48.53,2149100.0,31.9968,32.0298,31.9243,32.01,2149100.0
2011-09-13 09:30:00,48.54,48.73,48.48,48.66,759600.0,32.0166,32.1419,31.977,32.0958,759600.0
2011-09-13 09:35:00,48.67,48.67,48.46,48.47,1044700.0,32.1024,32.1024,31.9638,31.9704,1044700.0
2011-09-13 09:40:00,48.48,48.5,48.38,48.44,811500.0,31.977,31.9902,31.9111,31.9507,811500.0
2011-09-13 09:45:00,48.44,48.66,48.37,48.62,560900.0,31.9507,32.0958,31.9045,32.0694,560900.0
2011-09-13 09:50:00,48.62,48.79,48.61,48.75,432900.0,32.0694,32.1815,32.0628,32.1551,432900.0
2011-09-13 09:55:00,48.75,48.88,48.7,48.85,356500.0,32.1551,32.2409,32.1221,32.2211,356500.0
2011-09-13 10:00:00,48.85,48.91,48.76,48.9,306200.0,32.2211,32.2607,32.1617,32.2541,306200.0
2011-09-13 10:05:00,48.91,49.06,48.88,49.01,396700.0,32.2607,32.3596,32.2409,32.3266,396700.0
2011-09-13 10:10:00,49.02,49.02,48.88,48.89,723100.0,32.3332,32.3332,32.2409,32.2475,723100.0
2011-09-13 10:15:00,48.91,48.92,48.79,48.82,513200.0,32.2607,32.2673,32.1815,32.2013,513200.0
2011-09-13 10:20:00,48.83,48.89,48.77,48.84,238200.0,32.2079,32.2475,32.1683,32.2145,238200.0
2011-09-13 10:25:00,48.85,48.98,48.85,48.87,214100.0,32.2211,32.3068,32.2211,32.2343,214100.0
2011-09-13 10:30:00,48.87,48.93,48.66,48.71,338500.0,32.2343,32.2739,32.0958,32.1287,338500.0
2011-09-13 10:35:00,48.7,48.77,48.6,48.71,320000.0,32.1221,32.1683,32.0562,32.1287,320000.0
2011-09-13 10:40:00,48.72,48.81,48.66,48.74,350200.0,32.1353,32.1947,32.0958,32.1485,350200.0
2011-09-13 10:45:00,48.74,48.86,48.73,48.81,349200.0,32.1485,32.2277,32.1419,32.1947,349200.0
2011-09-13 10:50:00,48.82,48.88,48.65,48.7,544600.0,32.2013,32.2409,32.0892,32.1221,544600.0
2011-09-13 10:55:00,48.7,48.73,48.64,48.71,222900.0,32.1221,32.1419,32.0826,32.1287,222900.0
2011-09-13 11:00:00,48.7,48.79,48.61,48.63,258500.0,32.1221,32.1815,32.0628,32.076,258500.0
2011-09-13 11:05:00,48.62,48.68,48.61,48.64,170900.0,32.0694,32.109,32.0628,32.0826,170900.0
2011-09-13 11:10:00,48.63,48.72,48.63,48.7,480000.0,32.076,32.1353,32.076,32.1221,480000.0
2011-09-13 11:15:00,48.7,48.73,48.61,48.62,414900.0,32.1221,32.1419,32.0628,32.0694,414900.0
2011-09-13 11:20:00,48.62,48.63,48.55,48.56,300300.0,32.0694,32.076,32.0232,32.0298,300300.0
2011-09-13 11:25:00,48.56,48.61,48.47,48.61,308300.0,32.0298,32.0628,31.9704,32.0628,308300.0
2011-09-13 11:30:00,48.61,48.68,48.6,48.67,230200.0,32.0628,32.109,32.0562,32.1024,230200.0
2011-09-13 11:35:00,48.67,48.8,48.65,48.77,235800.0,32.1024,32.1881,32.0892,32.1683,235800.0
2011-09-13 11:40:00,48.77,48.8,48.7,48.79,158800.0,32.1683,32.1881,32.1221,32.1815,158800.0
2011-09-13 11:45:00,48.79,48.84,48.73,48.75,509900.0,32.1815,32.2145,32.1419,32.1551,509900.0
2011-09-13 11:50:00,48.74,48.8,48.7,48.77,343800.0,32.1485,32.1881,32.1221,32.1683,343800.0
2011-09-13 11:55:00,48.77,48.82,48.71,48.72,278900.0,32.1683,32.2013,32.1287,32.1353,278900.0
2011-09-13 12:00:00,48.7,48.71,48.58,48.61,219400.0,32.1221,32.1287,32.043,32.0628,219400.0
2011-09-13 12:05:00,48.6,48.71,48.6,48.69,151700.0,32.0562,32.1287,32.0562,32.1156,151700.0
2011-09-13 12:10:00,48.7,48.75,48.65,48.73,144500.0,32.1221,32.1551,32.0892,32.1419,144500.0
2011-09-13 12:15:00,48.75,48.82,48.74,48.77,104500.0,32.1551,32.2013,32.1485,32.1683,104500.0
2011-09-13 12:20:00,48.78,48.82,48.7,48.71,119800.0,32.1749,32.2013,32.1221,32.1287,119800.0
2011-09-13 12:25:00,48.71,48.8,48.65,48.76,133600.0,32.1287,32.1881,32.0892,32.1617,133600.0
2011-09-13 12:30:00,48.76,48.8,48.68,48.73,114200.0,32.1617,32.1881,32.109,32.1419,114200.0
2011-09-13 12:35:00,48.74,48.81,48.72,48.8,88200.0,32.1485,32.1947,32.1353,32.1881,88200.0
2011-09-13 12:40:00,48.79,48.82,48.72,48.78,337700.0,32.1815,32.2013,32.1353,32.1749,337700.0
2011-09-13 12:45:00,48.78,48.88,48.77,48.81,140500.0,32.1749,32.2409,32.1683,32.1947,140500.0
2011-09-13 12:50:00,48.81,48.86,48.81,48.84,108100.0,32.1947,32.2277,32.1947,32.2145,108100.0
2011-09-13 12:55:00,48.84,48.93,48.81,48.9,204900.0,32.2145,32.2739,32.1947,32.2541,204900.0
2011-09-13 13:00:00,48.91,48.99,48.91,48.96,147900.0,32.2607,32.3134,32.2607,32.2936,147900.0
2011-09-13 13:05:00,48.97,49.04,48.96,48.96,159000.0,32.3002,32.3464,32.2936,32.2936,159000.0
2011-09-13 13:10:00,48.96,49.01,48.92,49.0,161300.0,32.2936,32.3266,32.2673,32.32,161300.0
2011-09-13 13:15:00,49.01,49.05,48.97,48.99,92700.0,32.3266,32.353,32.3002,32.3134,92700.0
2011-09-13 13:20:00,48.99,49.03,48.97,49.02,86900.0,32.3134,32.3398,32.3002,32.3332,86900.0
2011-09-13 13:25:00,49.02,49.04,48.98,48.98,120100.0,32.3332,32.3464,32.3068,32.3068,120100.0
2011-09-13 13:30:00,48.99,49.0,48.9,48.96,290100.0,32.3134,32.32,32.2541,32.2936,290100.0
2011-09-13 13:35:00,48.96,48.99,48.9,48.96,174700.0,32.2936,32.3134,32.2541,32.2936,174700.0
2011-09-13 13:40:00,48.97,49.03,48.97,49.03,198800.0,32.3002,32.3398,32.3002,32.3398,198800.0
2011-09-13 13:45:00,49.03,49.09,49.01,49.06,177000.0,32.3398,32.3794,32.3266,32.3596,177000.0
2011-09-13 13:50:00,49.06,49.13,49.05,49.13,177000.0,32.3596,32.4058,32.353,32.4058,177000.0
2011-09-13 13:55:00,49.13,49.13,49.0,49.04,520200.0,32.4058,32.4058,32.32,32.3464,520200.0
2011-09-13 14:00:00,49.04,49.06,48.99,49.03,107800.0,32.3464,32.3596,32.3134,32.3398,107800.0
2011-09-13 14:05:00,49.03,49.07,48.97,49.04,159900.0,32.3398,32.3662,32.3002,32.3464,159900.0
2011-09-13 14:10:00,49.03,49.07,48.98,49.02,145100.0,32.3398,32.3662,32.3068,32.3332,145100.0
2011-09-13 14:15:00,49.01,49.08,49.01,49.04,137000.0,32.3266,32.3728,32.3266,32.3464,137000.0
2011-09-13 14:20:00,49.05,49.16,49.04,49.16,173800.0,32.353,32.4256,32.3464,32.4256,173800.0
2011-09-13 14:25:00,49.16,49.21,49.13,49.21,126900.0,32.4256,32.4585,32.4058,32.4585,126900.0
2011-09-13 14:30:00,49.22,49.23,49.17,49.19,138700.0,32.4651,32.4717,32.4322,32.4453,138700.0
2011-09-13 14:35:00,49.19,49.21,49.14,49.14,88600.0,32.4453,32.4585,32.4124,32.4124,88600.0
2011-09-13 14:40:00,49.15,49.18,49.12,49.12,149100.0,32.419,32.4388,32.3992,32.3992,149100.0
2011-09-13 14:45:00,49.13,49.15,48.99,48.99,288300.0,32.4058,32.419,32.3134,32.3134,288300.0
2011-09-13 14:50:00,48.98,49.02,48.96,49.02,145800.0,32.3068,32.3332,32.2936,32.3332,145800.0
2011-09-13 14:55:00,49.01,49.11,48.9,49.03,452300.0,32.3266,32.3926,32.2541,32.3398,452300.0
2011-09-13 15:00:00,49.02,49.09,48.97,49.04,318100.0,32.3332,32.3794,32.3002,32.3464,318100.0
2011-09-13 15:05:00,49.03,49.05,48.93,48.97,236800.0,32.3398,32.353,32.2739,32.3002,236800.0
2011-09-13 15:10:00,48.97,49.01,48.93,48.94,233900.0,32.3002,32.3266,32.2739,32.2805,233900.0
2011-09-13 15:15:00,48.94,48.94,48.75,48.78,562600.0,32.2805,32.2805,32.1551,32.1749,562600.0
2011-09-13 15:20:00,48.77,48.87,48.72,48.84,165400.0,32.1683,32.2343,32.1353,32.2145,165400.0
2011-09-13 15:25:00,48.84,48.99,48.76,48.98,308100.0,32.2145,32.3134,32.1617,32.3068,308100.0
2011-09-13 15:30:00,48.97,49.08,48.97,49.08,340800.0,32.3002,32.3728,32.3002,32.3728,340800.0
2011-09-13 15:35:00,49.07,49.09,49.0,49.03,261700.0,32.3662,32.3794,32.32,32.3398,261700.0
2011-09-13 15:40:00,49.02,49.11,48.96,49.09,214400.0,32.3332,32.3926,32.2936,32.3794,214400.0
2011-09-13 15:45:00,49.1,49.14,49.05,49.11,396700.0,32.386,32.4124,32.353,32.3926,396700.0
2011-09-13 15:50:00,49.11,49.12,49.01,49.04,491800.0,32.3926,32.3992,32.3266,32.3464,491800.0
2011-09-13 15:55:00,49.04,49.15,49.02,49.08,3248000.0,32.3464,32.419,32.3332,32.3728,3248000.0
2011-09-14 09:30:00,49.23,49.34,49.19,49.27,853700.0,32.4717,32.5443,32.4453,32.4981,853700.0
2011-09-14 09:35:00,49.28,49.34,49.04,49.04,396200.0,32.5047,32.5443,32.3464,32.3464,396200.0
2011-09-14 09:40:00,49.03,49.1,48.97,49.05,407500.0,32.3398,32.386,32.3002,32.353,407500.0
2011-09-14 09:45:00,49.06,49.19,49.04,49.12,462100.0,32.3596,32.4453,32.3464,32.3992,462100.0
2011-09-14 09:50:00,49.12,49.19,49.02,49.03,350700.0,32.3992,32.4453,32.3332,32.3398,350700.0
2011-09-14 09:55:00,49.03,49.14,48.99,49.0,489100.0,32.3398,32.4124,32.3134,32.32,489100.0
2011-09-14 10:00:00,49.01,49.03,48.8,48.9,470200.0,32.3266,32.3398,32.1881,32.2541,470200.0
2011-09-14 10:05:00,48.9,49.0,48.86,48.89,143400.0,32.2541,32.32,32.2277,32.2475,143400.0
2011-09-14 10:10:00,48.89,49.04,48.89,48.96,268500.0,32.2475,32.3464,32.2475,32.2936,268500.0
2011-09-14 10:15:00,48.96,48.96,48.52,48.53,759900.0,32.2936,32.2936,32.0034,32.01,759900.0
2011-09-14 10:20:00,48.53,48.75,48.41,48.7,1038700.0,32.01,32.1551,31.9309,32.1221,1038700.0
2011-09-14 10:25:00,48.7,48.91,48.69,48.78,561100.0,32.1221,32.2607,32.1156,32.1749,561100.0
2011-09-14 10:30:00,48.77,48.92,48.68,48.86,533400.0,32.1683,32.2673,32.109,32.2277,533400.0
2011-09-14 10:35:00,48.85,48.94,48.76,48.93,379100.0,32.2211,32.2805,32.1617,32.2739,379100.0
2011-09-14 10:40:00,48.94,48.94,48.77,48.77,248200.0,32.2805,32.2805,32.1683,32.1683,248200.0
2011-09-14 10:45:00,48.77,48.84,48.65,48.69,287000.0,32.1683,32.2145,32.0892,32.1156,287000.0
2011-09-14 10:50:00,48.69,48.9,48.68,48.9,252500.0,32.1156,32.2541,32.109,32.2541,252500.0
2011-09-14 10:55:00,48.89,48.93,48.77,48.9,397500.0,32.2475,32.2739,32.1683,32.2541,397500.0
2011-09-14 11:00:00,48.9,48.98,48.83,48.95,190900.0,32.2541,32.3068,32.2079,32.287,190900.0
2011-09-14 11:05:00,48.94,49.08,48.93,49.02,336400.0,32.2805,32.3728,32.2739,32.3332,336400.0
2011-09-14 11:10:00,49.02,49.11,48.97,49.11,215100.0,32.3332,32.3926,32.3002,32.3926,215100.0
2011-09-14 11:15:00,49.12,49.15,49.07,49.1,246300.0,32.3992,32.419,32.3662,32.386,246300.0
2011-09-14 11:20:00,49.1,49.16,49.06,49.14,226000.0,32.386,32.4256,32.3596,32.4124,226000.0
2011-09-14 11:25:00,49.14,49.19,49.14,49.18,325000.0,32.4124,32.4453,32.4124,32.4388,325000.0
2011-09-14 11:30:00,49.17,49.25,49.13,49.15,318400.0,32.4322,32.4849,32.4058,32.419,318400.0
2011-09-14 11:35:00,49.15,49.19,49.09,49.17,163000.0,32.419,32.4453,32.3794,32.4322,163000.0
2011-09-14 11:40:00,49.17,49.18,49.06,49.07,566300.0,32.4322,32.4388,32.3596,32.3662,566300.0
2011-09-14 11:45:00,49.08,49.12,49.05,49.11,207100.0,32.3728,32.3992,32.353,32.3926,207100.0
2011-09-14 11:50:00,49.13,49.27,49.11,49.24,212500.0,32.4058,32.4981,32.3926,32.4783,212500.0
2011-09-14 11:55:00,49.25,49.28,49.22,49.28,121200.0,32.4849,32.5047,32.4651,32.5047,121200.0
2011-09-14 12:00:00,49.29,49.37,49.29,49.32,423600.0,32.5113,32.5641,32.5113,32.5311,423600.0
2011-09-14 12:05:00,49.31,49.34,49.27,49.31,119600.0,32.5245,32.5443,32.4981,32.5245,119600.0
2011-09-14 12:10:00,49.32,49.34,49.25,49.28,229100.0,32.5311,32.5443,32.4849,32.5047,229100.0
2011-09-14 12:15:00,49.29,49.31,49.24,49.25,408200.0,32.5113,32.5245,32.4783,32.4849,408200.0
2011-09-14 12:20:00,49.25,49.26,49.19,49.24,331900.0,32.4849,32.4915,32.4453,32.4783,331900.0
2011-09-14 12:25:00,49.24,49.36,49.23,49.34,70500.0,32.4783,32.5575,32.4717,32.5443,70500.0
2011-09-14 12:30:00,49.34,49.39,49.33,49.39,143400.0,32.5443,32.5773,32.5377,32.5773,143400.0
2011-09-14 12:35:00,49.39,49.47,49.35,49.46,157800.0,32.5773,32.63,32.5509,32.6234,157800.0
2011-09-14 12:40:00,49.47,49.49,49.43,49.46,149100.0,32.63,32.6432,32.6037,32.6234,149100.0
2011-09-14 12:45:00,49.46,49.5,49.44,49.44,69500.0,32.6234,32.6498,32.6102,32.6102,69500.0
2011-09-14 12:50:00,49.44,49.44,49.36,49.42,168300.0,32.6102,32.6102,32.5575,32.5971,168300.0
2011-09-14 12:55:00,49.42,49.47,49.4,49.43,392000.0,32.5971,32.63,32.5839,32.6037,392000.0
2011-09-14 13:00:00,49.44,49.5,49.41,49.5,80400.0,32.6102,32.6498,32.5905,32.6498,80400.0
2011-09-14 13:05:00,49.5,49.56,49.48,49.51,141800.0,32.6498,32.6894,32.6366,32.6564,141800.0
2011-09-14 13:10:00,49.51,49.54,49.5,49.52,123800.0,32.6564,32.6762,32.6498,32.663,123800.0
2011-09-14 13:15:00,49.52,49.55,49.5,49.54,112200.0,32.663,32.6828,32.6498,32.6762,112200.0
2011-09-14 13:20:00,49.55,49.56,49.49,49.52,75800.0,32.6828,32.6894,32.6432,32.663,75800.0
2011-09-14 13:25:00,49.52,49.54,49.46,49.51,82200.0,32.663,32.6762,32.6234,32.6564,82200.0
2011-09-14 13:30:00,49.51,49.55,49.51,49.53,81300.0,32.6564,32.6828,32.6564,32.6696,81300.0
2011-09-14 13:35:00,49.53,49.7,49.5,49.69,198800.0,32.6696,32.7817,32.6498,32.7751,198800.0
2011-09-14 13:40:00,49.68,49.74,49.68,49.71,202800.0,32.7685,32.8081,32.7685,32.7883,202800.0
2011-09-14 13:45:00,49.7,49.78,49.67,49.76,111200.0,32.7817,32.8345,32.762,32.8213,111200.0
2011-09-14 13:50:00,49.76,49.84,49.74,49.76,256100.0,32.8213,32.8741,32.8081,32.8213,256100.0
2011-09-14 13:55:00,49.75,49.76,49.6,49.65,129500.0,32.8147,32.8213,32.7158,32.7488,129500.0
2011-09-14 14:00:00,49.65,49.73,49.63,49.72,440500.0,32.7488,32.8015,32.7356,32.7949,440500.0
2011-09-14 14:05:00,49.72,49.86,49.72,49.84,299300.0,32.7949,32.8873,32.7949,32.8741,299300.0
2011-09-14 14:10:00,49.84,49.86,49.77,49.78,239900.0,32.8741,32.8873,32.8279,32.8345,239900.0
2011-09-14 14:15:00,49.78,49.94,49.78,49.92,146000.0,32.8345,32.94,32.8345,32.9269,146000.0
2011-09-14 14:20:00,49.92,49.96,49.87,49.87,164100.0,32.9269,32.9532,32.8939,32.8939,164100.0
2011-09-14 14:25:00,49.87,49.89,49.81,49.83,140500.0,32.8939,32.9071,32.8543,32.8675,140500.0
2011-09-14 14:30:00,49.84,49.86,49.77,49.77,145100.0,32.8741,32.8873,32.8279,32.8279,145100.0
2011-09-14 14:35:00,49.77,49.83,49.75,49.78,80300.0,32.8279,32.8675,32.8147,32.8345,80300.0
2011-09-14 14:40:00,49.79,49.85,49.78,49.81,133900.0,32.8411,32.8807,32.8345,32.8543,133900.0
2011-09-14 14:45:00,49.81,49.83,49.73,49.75,155300.0,32.8543,32.8675,32.8015,32.8147,155300.0
2011-09-14 14:50:00,49.75,49.83,49.75,49.81,67600.0,32.8147,32.8675,32.8147,32.8543,67600.0
2011-09-14 14:55:00,49.82,49.88,49.81,49.86,208100.0,32.8609,32.9005,32.8543,32.8873,208100.0
2011-09-14 15:00:00,49.86,49.94,49.86,49.91,200300.0,32.8873,32.94,32.8873,32.9203,200300.0
2011-09-14 15:05:00,49.91,49.95,49.88,49.91,379000.0,32.9203,32.9466,32.9005,32.9203,379000.0
2011-09-14 15:10:00,49.92,49.98,49.89,49.89,278000.0,32.9269,32.9664,32.9071,32.9071,278000.0
2011-09-14 15:15:00,49.89,49.98,49.89,49.98,223500.0,32.9071,32.9664,32.9071,32.9664,223500.0
2011-09-14 15:20:00,49.97,49.98,49.91,49.95,248400.0,32.9598,32.9664,32.9203,32.9466,248400.0
2011-09-14 15:25:00,49.96,50.07,49.95,50.04,315100.0,32.9532,33.0258,32.9466,33.006,315100.0
2011-09-14 15:30:00,50.04,50.16,50.03,50.11,396800.0,33.006,33.0852,32.9994,33.0522,396800.0
2011-09-14 15:35:00,50.11,50.18,49.95,50.09,369400.0,33.0522,33.0983,32.9466,33.039,369400.0
2011-09-14 15:40:00,50.09,50.11,49.94,49.95,403100.0,33.039,33.0522,32.94,32.9466,403100.0
2011-09-14 15:45:00,49.95,49.99,49.73,49.81,1072800.0,32.9466,32.973,32.8015,32.8543,1072800.0
2011-09-14 15:50:00,49.82,49.87,49.78,49.8,764300.0,32.8609,32.8939,32.8345,32.8477,764300.0
2011-09-14 15:55:00,49.8,49.84,49.72,49.77,1284900.0,32.8477,32.8741,32.7949,32.8279,1284900.0
2011-09-15 09:30:00,50.57,50.71,50.5,50.6,889600.0,33.3556,33.4479,33.3094,33.3754,889600.0
2011-09-15 09:35:00,50.6,50.65,50.47,50.55,961700.0,33.3754,33.4084,33.2896,33.3424,961700.0
2011-09-15 09:40:00,50.54,50.54,50.37,50.51,508100.0,33.3358,33.3358,33.2237,33.316,508100.0
2011-09-15 09:45:00,50.5,50.57,50.4,50.47,585400.0,33.3094,33.3556,33.2435,33.2896,585400.0
2011-09-15 09:50:00,50.48,50.59,50.46,50.49,358100.0,33.2962,33.3688,33.283,33.3028,358100.0
2011-09-15 09:55:00,50.49,50.61,50.49,50.54,325300.0,33.3028,33.382,33.3028,33.3358,325300.0
2011-09-15 10:00:00,50.55,50.74,50.49,50.74,388900.0,33.3424,33.4677,33.3028,33.4677,388900.0
2011-09-15 10:05:00,50.74,50.77,50.66,50.7,274000.0,33.4677,33.4875,33.4149,33.4413,274000.0
2011-09-15 10:10:00,50.68,50.7,50.56,50.61,193600.0,33.4281,33.4413,33.349,33.382,193600.0
2011-09-15 10:15:00,50.61,50.63,50.53,50.62,287300.0,33.382,33.3952,33.3292,33.3886,287300.0
2011-09-15 10:20:00,50.62,50.62,50.5,50.51,190500.0,33.3886,33.3886,33.3094,33.316,190500.0
2011-09-15 10:25:00,50.49,50.56,50.42,50.45,328900.0,33.3028,33.349,33.2566,33.2764,328900.0
2011-09-15 10:30:00,50.45,50.46,50.34,50.37,606000.0,33.2764,33.283,33.2039,33.2237,606000.0
2011-09-15 10:35:00,50.38,50.38,50.24,50.32,592100.0,33.2303,33.2303,33.1379,33.1907,592100.0
2011-09-15 10:40:00,50.32,50.42,50.31,50.41,686000.0,33.1907,33.2566,33.1841,33.2501,686000.0
2011-09-15 10:45:00,50.41,50.49,50.36,50.41,325700.0,33.2501,33.3028,33.2171,33.2501,325700.0
2011-09-15 10:50:00,50.41,50.43,50.28,50.31,345600.0,33.2501,33.2632,33.1643,33.1841,345600.0
2011-09-15 10:55:00,50.32,50.4,50.21,50.28,421900.0,33.1907,33.2435,33.1181,33.1643,421900.0
2011-09-15 11:00:00,50.28,50.31,50.21,50.3,311700.0,33.1643,33.1841,33.1181,33.1775,311700.0
2011-09-15 11:05:00,50.3,50.42,50.3,50.41,243000.0,33.1775,33.2566,33.1775,33.2501,243000.0
2011-09-15 11:10:00,50.41,50.44,50.3,50.3,155400.0,33.2501,33.2698,33.1775,33.1775,155400.0
2011-09-15 11:15:00,50.31,50.44,50.31,50.39,366900.0,33.1841,33.2698,33.1841,33.2369,366900.0
2011-09-15 11:20:00,50.39,50.44,50.39,50.42,384300.0,33.2369,33.2698,33.2369,33.2566,384300.0
2011-09-15 11:25:00,50.41,50.45,50.33,50.44,278000.0,33.2501,33.2764,33.1973,33.2698,278000.0
2011-09-15 11:30:00,50.44,50.48,50.42,50.42,147200.0,33.2698,33.2962,33.2566,33.2566,147200.0
2011-09-15 11:35:00,50.42,50.52,50.41,50.51,93600.0,33.2566,33.3226,33.2501,33.316,93600.0
2011-09-15 11:40:00,50.5,50.55,50.45,50.51,171600.0,33.3094,33.3424,33.2764,33.316,171600.0
2011-09-15 11:45:00,50.53,50.55,50.49,50.5,94000.0,33.3292,33.3424,33.3028,33.3094,94000.0
2011-09-15 11:50:00,50.51,50.52,50.44,50.48,80700.0,33.316,33.3226,33.2698,33.2962,80700.0
2011-09-15 11:55:00,50.48,50.53,50.41,50.48,74200.0,33.2962,33.3292,33.2501,33.2962,74200.0
2011-09-15 12:00:00,50.49,50.51,50.43,50.5,104100.0,33.3028,33.316,33.2632,33.3094,104100.0
2011-09-15 12:05:00,50.5,50.53,50.44,50.53,75400.0,33.3094,33.3292,33.2698,33.3292,75400.0
2011-09-15 12:10:00,50.53,50.58,50.5,50.53,143100.0,33.3292,33.3622,33.3094,33.3292,143100.0
2011-09-15 12:15:00,50.52,50.6,50.52,50.57,109800.0,33.3226,33.3754,33.3226,33.3556,109800.0
2011-09-15 12:20:00,50.57,50.57,50.49,50.5,87300.0,33.3556,33.3556,33.3028,33.3094,87300.0
2011-09-15 12:25:00,50.5,50.55,50.49,50.5,63000.0,33.3094,33.3424,33.3028,33.3094,63000.0
2011-09-15 12:30:00,50.51,50.59,50.49,50.58,102000.0,33.316,33.3688,33.3028,33.3622,102000.0
2011-09-15 12:35:00,50.58,50.62,50.57,50.61,147900.0,33.3622,33.3886,33.3556,33.382,147900.0
2011-09-15 12:40:00,50.6,50.66,50.6,50.66,76800.0,33.3754,33.4149,33.3754,33.4149,76800.0
2011-09-15 12:45:00,50.65,50.68,50.63,50.68,54900.0,33.4084,33.4281,33.3952,33.4281,54900.0
2011-09-15 12:50:00,50.66,50.69,50.61,50.62,74400.0,33.4149,33.4347,33.382,33.3886,74400.0
2011-09-15 12:55:00,50.62,50.63,50.6,50.61,78600.0,33.3886,33.3952,33.3754,33.382,78600.0
2011-09-15 13:00:00,50.62,50.67,50.61,50.67,92300.0,33.3886,33.4215,33.382,33.4215,92300.0
2011-09-15 13:05:00,50.67,50.7,50.67,50.69,73900.0,33.4215,33.4413,33.4215,33.4347,73900.0
2011-09-15 13:10:00,50.69,50.72,50.68,50.69,53800.0,33.4347,33.4545,33.4281,33.4347,53800.0
2011-09-15 13:15:00,50.69,50.71,50.66,50.66,49300.0,33.4347,33.4479,33.4149,33.4149,49300.0
2011-09-15 13:20:00,50.67,50.7,50.65,50.68,120900.0,33.4215,33.4413,33.4084,33.4281,120900.0
2011-09-15 13:25:00,50.69,50.7,50.62,50.63,52400.0,33.4347,33.4413,33.3886,33.3952,52400.0
2011-09-15 13:30:00,50.63,50.64,50.61,50.63,73100.0,33.3952,33.4018,33.382,33.3952,73100.0
2011-09-15 13:35:00,50.63,50.63,50.6,50.6,78700.0,33.3952,33.3952,33.3754,33.3754,78700.0
2011-09-15 13:40:00,50.6,50.66,50.6,50.65,101000.0,33.3754,33.4149,33.3754,33.4084,101000.0
2011-09-15 13:45:00,50.64,50.7,50.62,50.64,131300.0,33.4018,33.4413,33.3886,33.4018,131300.0
2011-09-15 13:50:00,50.64,50.71,50.6,50.7,181000.0,33.4018,33.4479,33.3754,33.4413,181000.0
2011-09-15 13:55:00,50.7,50.76,50.66,50.75,447600.0,33.4413,33.4809,33.4149,33.4743,447600.0
2011-09-15 14:00:00,50.75,50.79,50.75,50.78,165500.0,33.4743,33.5007,33.4743,33.4941,165500.0
2011-09-15 14:05:00,50.79,50.81,50.75,50.8,367700.0,33.5007,33.5139,33.4743,33.5073,367700.0
2011-09-15 14:10:00,50.81,50.88,50.8,50.82,288200.0,33.5139,33.5601,33.5073,33.5205,288200.0
2011-09-15 14:15:00,50.83,50.86,50.81,50.84,280300.0,33.5271,33.5469,33.5139,33.5337,280300.0
2011-09-15 14:20:00,50.83,50.84,50.76,50.77,236200.0,33.5271,33.5337,33.4809,33.4875,236200.0
2011-09-15 14:25:00,50.76,50.79,50.75,50.78,206700.0,33.4809,33.5007,33.4743,33.4941,206700.0
2011-09-15 14:30:00,50.78,50.83,50.78,50.83,282600.0,33.4941,33.5271,33.4941,33.5271,282600.0
2011-09-15 14:35:00,50.83,50.83,50.77,50.79,300100.0,33.5271,33.5271,33.4875,33.5007,300100.0
2011-09-15 14:40:00,50.8,50.83,50.78,50.82,278400.0,33.5073,33.5271,33.4941,33.5205,278400.0
2011-09-15 14:45:00,50.82,50.85,50.78,50.84,305400.0,33.5205,33.5403,33.4941,33.5337,305400.0
2011-09-15 14:50:00,50.83,50.85,50.8,50.85,298300.0,33.5271,33.5403,33.5073,33.5403,298300.0
2011-09-15 14:55:00,50.85,50.88,50.83,50.85,366100.0,33.5403,33.5601,33.5271,33.5403,366100.0
2011-09-15 15:00:00,50.85,50.9,50.84,50.9,265700.0,33.5403,33.5733,33.5337,33.5733,265700.0
2011-09-15 15:05:00,50.9,50.92,50.85,50.86,530400.0,33.5733,33.5864,33.5403,33.5469,530400.0
2011-09-15 15:10:00,50.86,50.87,50.84,50.87,443200.0,33.5469,33.5535,33.5337,33.5535,443200.0
2011-09-15 15:15:00,50.87,50.87,50.77,50.77,1106200.0,33.5535,33.5535,33.4875,33.4875,1106200.0
2011-09-15 15:20:00,50.76,50.83,50.76,50.82,601400.0,33.4809,33.5271,33.4809,33.5205,601400.0
2011-09-15 15:25:00,50.83,50.83,50.73,50.75,591100.0,33.5271,33.5271,33.4611,33.4743,591100.0
2011-09-15 15:30:00,50.75,50.87,50.73,50.87,758900.0,33.4743,33.5535,33.4611,33.5535,758900.0
2011-09-15 15:35:00,50.86,50.88,50.82,50.85,566400.0,33.5469,33.5601,33.5205,33.5403,566400.0
2011-09-15 15:40:00,50.85,50.9,50.8,50.89,777400.0,33.5403,33.5733,33.5073,33.5667,777400.0
2011-09-15 15:45:00,50.9,50.91,50.82,50.9,1998000.0,33.5733,33.5798,33.5205,33.5733,1998000.0
2011-09-15 15:50:00,50.89,50.9,50.83,50.86,698300.0,33.5667,33.5733,33.5271,33.5469,698300.0
2011-09-15 15:55:00,50.85,50.9,50.83,50.89,1479100.0,33.5403,33.5733,33.5271,33.5667,1479100.0
2011-09-16 09:30:00,50.95,51.07,50.95,51.06,435600.0,33.6062,33.6854,33.6062,33.6788,435600.0
2011-09-16 09:35:00,51.07,51.09,50.97,50.97,304900.0,33.6854,33.6986,33.6194,33.6194,304900.0
2011-09-16 09:40:00,50.96,51.06,50.95,51.02,417700.0,33.6128,33.6788,33.6062,33.6524,417700.0
2011-09-16 09:45:00,51.02,51.08,51.0,51.06,347000.0,33.6524,33.692,33.6392,33.6788,347000.0
2011-09-16 09:50:00,51.06,51.13,51.0,51.11,483900.0,33.6788,33.725,33.6392,33.7118,483900.0
2011-09-16 09:55:00,51.12,51.13,50.95,50.98,331500.0,33.7184,33.725,33.6062,33.626,331500.0
2011-09-16 10:00:00,50.99,51.05,50.81,50.86,534800.0,33.6326,33.6722,33.5139,33.5469,534800.0
2011-09-16 10:05:00,50.87,50.95,50.82,50.95,131200.0,33.5535,33.6062,33.5205,33.6062,131200.0
2011-09-16 10:10:00,50.96,51.09,50.92,51.08,143400.0,33.6128,33.6986,33.5864,33.692,143400.0
2011-09-16 10:15:00,51.08,51.1,50.98,51.01,194400.0,33.692,33.7052,33.626,33.6458,194400.0
2011-09-16 10:20:00,51.01,51.02,50.85,50.87,228200.0,33.6458,33.6524,33.5403,33.5535,228200.0
2011-09-16 10:25:00,50.87,50.91,50.75,50.77,331100.0,33.5535,33.5798,33.4743,33.4875,331100.0
2011-09-16 10:30:00,50.76,50.83,50.63,50.73,404400.0,33.4809,33.5271,33.3952,33.4611,404400.0
2011-09-16 10:35:00,50.73,50.74,50.58,50.61,298500.0,33.4611,33.4677,33.3622,33.382,298500.0
2011-09-16 10:40:00,50.62,50.74,50.53,50.53,347500.0,33.3886,33.4677,33.3292,33.3292,347500.0
2011-09-16 10:45:00,50.55,50.56,50.44,50.47,382300.0,33.3424,33.349,33.2698,33.2896,382300.0
2011-09-16 10:50:00,50.46,50.57,50.41,50.44,345700.0,33.283,33.3556,33.2501,33.2698,345700.0
2011-09-16 10:55:00,50.44,50.54,50.37,50.54,242500.0,33.2698,33.3358,33.2237,33.3358,242500.0
2011-09-16 11:00:00,50.55,50.66,50.55,50.63,180500.0,33.3424,33.4149,33.3424,33.3952,180500.0
2011-09-16 11:05:00,50.63,50.67,50.59,50.64,173500.0,33.3952,33.4215,33.3688,33.4018,173500.0
2011-09-16 11:10:00,50.64,50.76,50.63,50.68,148200.0,33.4018,33.4809,33.3952,33.4281,148200.0
2011-09-16 11:15:00,50.69,50.72,50.63,50.66,77400.0,33.4347,33.4545,33.3952,33.4149,77400.0
2011-09-16 11:20:00,50.66,50.67,50.55,50.57,111200.0,33.4149,33.4215,33.3424,33.3556,111200.0
2011-09-16 11:25:00,50.59,50.59,50.45,50.45,216200.0,33.3688,33.3688,33.2764,33.2764,216200.0
2011-09-16 11:30:00,50.45,50.6,50.36,50.59,375100.0,33.2764,33.3754,33.2171,33.3688,375100.0
2011-09-16 11:35:00,50.57,50.66,50.54,50.62,213500.0,33.3556,33.4149,33.3358,33.3886,213500.0
2011-09-16 11:40:00,50.63,50.74,50.6,50.74,160500.0,33.3952,33.4677,33.3754,33.4677,160500.0
2011-09-16 11:45:00,50.75,50.77,50.66,50.67,67500.0,33.4743,33.4875,33.4149,33.4215,67500.0
2011-09-16 11:50:00,50.68,50.72,50.65,50.68,189900.0,33.4281,33.4545,33.4084,33.4281,189900.0
2011-09-16 11:55:00,50.68,50.74,50.67,50.71,114100.0,33.4281,33.4677,33.4215,33.4479,114100.0
2011-09-16 12:00:00,50.72,50.75,50.67,50.7,188000.0,33.4545,33.4743,33.4215,33.4413,188000.0
2011-09-16 12:05:00,50.7,50.76,50.69,50.73,272700.0,33.4413,33.4809,33.4347,33.4611,272700.0
2011-09-16 12:10:00,50.73,50.77,50.69,50.7,167700.0,33.4611,33.4875,33.4347,33.4413,167700.0
2011-09-16 12:15:00,50.71,50.71,50.69,50.69,49200.0,33.4479,33.4479,33.4347,33.4347,49200.0
2011-09-16 12:20:00,50.69,50.7,50.66,50.67,48800.0,33.4347,33.4413,33.4149,33.4215,48800.0
2011-09-16 12:25:00,50.66,50.76,50.65,50.74,207500.0,33.4149,33.4809,33.4084,33.4677,207500.0
2011-09-16 12:30:00,50.74,50.79,50.73,50.76,180000.0,33.4677,33.5007,33.4611,33.4809,180000.0
2011-09-16 12:35:00,50.75,50.83,50.75,50.82,112100.0,33.4743,33.5271,33.4743,33.5205,112100.0
2011-09-16 12:40:00,50.81,50.83,50.79,50.79,101600.0,33.5139,33.5271,33.5007,33.5007,101600.0
2011-09-16 12:45:00,50.8,50.89,50.79,50.84,82800.0,33.5073,33.5667,33.5007,33.5337,82800.0
2011-09-16 12:50:00,50.84,50.86,50.8,50.82,148500.0,33.5337,33.5469,33.5073,33.5205,148500.0
2011-09-16 12:55:00,50.83,50.85,50.81,50.82,32400.0,33.5271,33.5403,33.5139,33.5205,32400.0
2011-09-16 13:00:00,50.82,50.82,50.76,50.77,42600.0,33.5205,33.5205,33.4809,33.4875,42600.0
2011-09-16 13:05:00,50.77,50.82,50.73,50.75,82000.0,33.4875,33.5205,33.4611,33.4743,82000.0
2011-09-16 13:10:00,50.75,50.77,50.73,50.76,52700.0,33.4743,33.4875,33.4611,33.4809,52700.0
2011-09-16 13:15:00,50.76,50.78,50.73,50.73,85600.0,33.4809,33.4941,33.4611,33.4611,85600.0
2011-09-16 13:20:00,50.74,50.76,50.71,50.74,121200.0,33.4677,33.4809,33.4479,33.4677,121200.0
2011-09-16 13:25:00,50.73,50.75,50.72,50.74,50200.0,33.4611,33.4743,33.4545,33.4677,50200.0
2011-09-16 13:30:00,50.74,50.75,50.67,50.68,45500.0,33.4677,33.4743,33.4215,33.4281,45500.0
2011-09-16 13:35:00,50.69,50.69,50.6,50.67,113400.0,33.4347,33.4347,33.3754,33.4215,113400.0
2011-09-16 13:40:00,50.68,50.7,50.65,50.68,60800.0,33.4281,33.4413,33.4084,33.4281,60800.0
2011-09-16 13:45:00,50.67,50.69,50.64,50.66,42600.0,33.4215,33.4347,33.4018,33.4149,42600.0
2011-09-16 13:50:00,50.65,50.68,50.64,50.66,36100.0,33.4084,33.4281,33.4018,33.4149,36100.0
2011-09-16 13:55:00,50.66,50.71,50.66,50.69,44700.0,33.4149,33.4479,33.4149,33.4347,44700.0
2011-09-16 14:00:00,50.69,50.74,50.69,50.73,86700.0,33.4347,33.4677,33.4347,33.4611,86700.0
2011-09-16 14:05:00,50.74,50.78,50.73,50.74,35400.0,33.4677,33.4941,33.4611,33.4677,35400.0
2011-09-16 14:10:00,50.74,50.76,50.71,50.71,54600.0,33.4677,33.4809,33.4479,33.4479,54600.0
2011-09-16 14:15:00,50.71,50.75,50.68,50.71,89100.0,33.4479,33.4743,33.4281,33.4479,89100.0
2011-09-16 14:20:00,50.72,50.73,50.67,50.69,37000.0,33.4545,33.4611,33.4215,33.4347,37000.0
2011-09-16 14:25:00,50.7,50.72,50.66,50.68,73200.0,33.4413,33.4545,33.4149,33.4281,73200.0
2011-09-16 14:30:00,50.69,50.74,50.69,50.74,52700.0,33.4347,33.4677,33.4347,33.4677,52700.0
2011-09-16 14:35:00,50.74,50.81,50.74,50.79,59800.0,33.4677,33.5139,33.4677,33.5007,59800.0
2011-09-16 14:40:00,50.8,50.8,50.73,50.78,50300.0,33.5073,33.5073,33.4611,33.4941,50300.0
2011-09-16 14:45:00,50.77,50.8,50.75,50.79,34400.0,33.4875,33.5073,33.4743,33.5007,34400.0
2011-09-16 14:50:00,50.79,50.82,50.78,50.82,71100.0,33.5007,33.5205,33.4941,33.5205,71100.0
2011-09-16 14:55:00,50.81,50.85,50.81,50.85,110600.0,33.5139,33.5403,33.5139,33.5403,110600.0
2011-09-16 15:00:00,50.84,50.85,50.78,50.8,240400.0,33.5337,33.5403,33.4941,33.5073,240400.0
2011-09-16 15:05:00,50.8,50.82,50.71,50.71,142200.0,33.5073,33.5205,33.4479,33.4479,142200.0
2011-09-16 15:10:00,50.71,50.74,50.7,50.72,79700.0,33.4479,33.4677,33.4413,33.4545,79700.0
2011-09-16 15:15:00,50.73,50.75,50.69,50.7,95100.0,33.4611,33.4743,33.4347,33.4413,95100.0
2011-09-16 15:20:00,50.71,50.74,50.67,50.7,123900.0,33.4479,33.4677,33.4215,33.4413,123900.0
2011-09-16 15:25:00,50.71,50.72,50.65,50.65,135800.0,33.4479,33.4545,33.4084,33.4084,135800.0
2011-09-16 15:30:00,50.65,50.73,50.64,50.72,220500.0,33.4084,33.4611,33.4018,33.4545,220500.0
2011-09-16 15:35:00,50.73,50.73,50.67,50.68,223700.0,33.4611,33.4611,33.4215,33.4281,223700.0
2011-09-16 15:40:00,50.67,50.74,50.67,50.73,159600.0,33.4215,33.4677,33.4215,33.4611,159600.0
2011-09-16 15:45:00,50.74,50.83,50.74,50.79,353000.0,33.4677,33.5271,33.4677,33.5007,353000.0
2011-09-16 15:50:00,50.79,50.82,50.75,50.79,631900.0,33.5007,33.5205,33.4743,33.5007,631900.0
2011-09-16 15:55:00,50.79,50.89,50.79,50.87,2007900.0,33.5007,33.5667,33.5007,33.5535,2007900.0
2011-09-19 09:30:00,49.21,49.21,49.11,49.15,499600.0,32.4585,32.4585,32.3926,32.419,499600.0
2011-09-19 09:35:00,49.16,49.26,49.14,49.17,818900.0,32.4256,32.4915,32.4124,32.4322,818900.0
2011-09-19 09:40:00,49.16,49.18,49.04,49.08,606900.0,32.4256,32.4388,32.3464,32.3728,606900.0
2011-09-19 09:45:00,49.06,49.09,48.96,48.97,379200.0,32.3596,32.3794,32.2936,32.3002,379200.0
2011-09-19 09:50:00,48.97,48.99,48.91,48.98,337100.0,32.3002,32.3134,32.2607,32.3068,337100.0
2011-09-19 09:55:00,48.98,49.0,48.91,48.92,469700.0,32.3068,32.32,32.2607,32.2673,469700.0
2011-09-19 10:00:00,48.92,49.04,48.91,49.02,299500.0,32.2673,32.3464,32.2607,32.3332,299500.0
2011-09-19 10:05:00,49.03,49.13,49.03,49.09,369300.0,32.3398,32.4058,32.3398,32.3794,369300.0
2011-09-19 10:10:00,49.09,49.09,48.98,49.02,342800.0,32.3794,32.3794,32.3068,32.3332,342800.0
2011-09-19 10:15:00,49.0,49.0,48.91,48.98,282400.0,32.32,32.32,32.2607,32.3068,282400.0
2011-09-19 10:20:00,48.98,48.98,48.9,48.95,350200.0,32.3068,32.3068,32.2541,32.287,350200.0
2011-09-19 10:25:00,48.95,49.06,48.92,49.06,265400.0,32.287,32.3596,32.2673,32.3596,265400.0
2011-09-19 10:30:00,49.05,49.14,49.05,49.09,502600.0,32.353,32.4124,32.353,32.3794,502600.0
2011-09-19 10:35:00,49.09,49.22,49.09,49.11,320900.0,32.3794,32.4651,32.3794,32.3926,320900.0
2011-09-19 10:40:00,49.11,49.13,49.08,49.09,314300.0,32.3926,32.4058,32.3728,32.3794,314300.0
2011-09-19 10:45:00,49.08,49.18,49.06,49.15,276300.0,32.3728,32.4388,32.3596,32.419,276300.0
2011-09-19 10:50:00,49.15,49.27,49.13,49.21,491100.0,32.419,32.4981,32.4058,32.4585,491100.0
2011-09-19 10:55:00,49.21,49.22,49.1,49.12,454400.0,32.4585,32.4651,32.386,32.3992,454400.0
2011-09-19 11:00:00,49.13,49.23,49.12,49.22,183900.0,32.4058,32.4717,32.3992,32.4651,183900.0
2011-09-19 11:05:00,49.22,49.28,49.19,49.27,254200.0,32.4651,32.5047,32.4453,32.4981,254200.0
2011-09-19 11:10:00,49.27,49.33,49.21,49.32,331000.0,32.4981,32.5377,32.4585,32.5311,331000.0
2011-09-19 11:15:00,49.32,49.35,49.3,49.32,124400.0,32.5311,32.5509,32.5179,32.5311,124400.0
2011-09-19 11:20:00,49.33,49.41,49.33,49.38,222000.0,32.5377,32.5905,32.5377,32.5707,222000.0
2011-09-19 11:25:00,49.39,49.4,49.29,49.3,429100.0,32.5773,32.5839,32.5113,32.5179,429100.0
2011-09-19 11:30:00,49.29,49.29,49.21,49.23,296600.0,32.5113,32.5113,32.4585,32.4717,296600.0
2011-09-19 11:35:00,49.24,49.32,49.23,49.31,172700.0,32.4783,32.5311,32.4717,32.5245,172700.0
2011-09-19 11:40:00,49.31,49.39,49.28,49.35,388700.0,32.5245,32.5773,32.5047,32.5509,388700.0
2011-09-19 11:45:00,49.35,49.44,49.35,49.42,317600.0,32.5509,32.6102,32.5509,32.5971,317600.0
2011-09-19 11:50:00,49.42,49.42,49.36,49.36,181400.0,32.5971,32.5971,32.5575,32.5575,181400.0
2011-09-19 11:55:00,49.36,49.39,49.32,49.36,225700.0,32.5575,32.5773,32.5311,32.5575,225700.0
2011-09-19 12:00:00,49.36,49.41,49.36,49.4,159400.0,32.5575,32.5905,32.5575,32.5839,159400.0
2011-09-19 12:05:00,49.4,49.44,49.35,49.37,177700.0,32.5839,32.6102,32.5509,32.5641,177700.0
2011-09-19 12:10:00,49.36,49.39,49.29,49.32,118100.0,32.5575,32.5773,32.5113,32.5311,118100.0
2011-09-19 12:15:00,49.32,49.34,49.29,49.31,136800.0,32.5311,32.5443,32.5113,32.5245,136800.0
2011-09-19 12:20:00,49.31,49.32,49.25,49.26,139900.0,32.5245,32.5311,32.4849,32.4915,139900.0
2011-09-19 12:25:00,49.26,49.27,49.24,49.25,67700.0,32.4915,32.4981,32.4783,32.4849,67700.0
2011-09-19 12:30:00,49.25,49.27,49.22,49.26,181100.0,32.4849,32.4981,32.4651,32.4915,181100.0
2011-09-19 12:35:00,49.25,49.26,49.21,49.24,227400.0,32.4849,32.4915,32.4585,32.4783,227400.0
2011-09-19 12:40:00,49.24,49.27,49.23,49.26,113700.0,32.4783,32.4981,32.4717,32.4915,113700.0
2011-09-19 12:45:00,49.26,49.28,49.19,49.21,246500.0,32.4915,32.5047,32.4453,32.4585,246500.0
2011-09-19 12:50:00,49.21,49.24,49.17,49.19,134300.0,32.4585,32.4783,32.4322,32.4453,134300.0
2011-09-19 12:55:00,49.19,49.23,49.17,49.2,96500.0,32.4453,32.4717,32.4322,32.4519,96500.0
2011-09-19 13:00:00,49.19,49.19,49.09,49.13,90200.0,32.4453,32.4453,32.3794,32.4058,90200.0
2011-09-19 13:05:00,49.15,49.2,49.13,49.18,89400.0,32.419,32.4519,32.4058,32.4388,89400.0
2011-09-19 13:10:00,49.19,49.2,49.13,49.15,23400.0,32.4453,32.4519,32.4058,32.419,23400.0
2011-09-19 13:15:00,49.15,49.17,49.09,49.15,90500.0,32.419,32.4322,32.3794,32.419,90500.0
2011-09-19 13:20:00,49.15,49.21,49.13,49.2,47000.0,32.419,32.4585,32.4058,32.4519,47000.0
2011-09-19 13:25:00,49.2,49.22,49.15,49.19,100100.0,32.4519,32.4651,32.419,32.4453,100100.0
2011-09-19 13:30:00,49.19,49.23,49.17,49.2,136600.0,32.4453,32.4717,32.4322,32.4519,136600.0
2011-09-19 13:35:00,49.2,49.22,49.16,49.17,63200.0,32.4519,32.4651,32.4256,32.4322,63200.0
2011-09-19 13:40:00,49.18,49.22,49.18,49.22,41100.0,32.4388,32.4651,32.4388,32.4651,41100.0
2011-09-19 13:45:00,49.22,49.27,49.2,49.25,51800.0,32.4651,32.4981,32.4519,32.4849,51800.0
2011-09-19 13:50:00,49.25,49.26,49.21,49.25,45500.0,32.4849,32.4915,32.4585,32.4849,45500.0
2011-09-19 13:55:00,49.25,49.28,49.23,49.27,35200.0,32.4849,32.5047,32.4717,32.4981,35200.0
2011-09-19 14:00:00,49.27,49.27,49.18,49.19,36300.0,32.4981,32.4981,32.4388,32.4453,36300.0
2011-09-19 14:05:00,49.2,49.38,49.18,49.32,227600.0,32.4519,32.5707,32.4388,32.5311,227600.0
2011-09-19 14:10:00,49.33,49.44,49.32,49.39,271300.0,32.5377,32.6102,32.5311,32.5773,271300.0
2011-09-19 14:15:00,49.39,49.47,49.39,49.43,127300.0,32.5773,32.63,32.5773,32.6037,127300.0
2011-09-19 14:20:00,49.43,49.47,49.4,49.4,104600.0,32.6037,32.63,32.5839,32.5839,104600.0
2011-09-19 14:25:00,49.41,49.44,49.34,49.37,89100.0,32.5905,32.6102,32.5443,32.5641,89100.0
2011-09-19 14:30:00,49.37,49.41,49.36,49.37,54500.0,32.5641,32.5905,32.5575,32.5641,54500.0
2011-09-19 14:35:00,49.37,49.45,49.35,49.45,156300.0,32.5641,32.6168,32.5509,32.6168,156300.0
2011-09-19 14:40:00,49.45,49.49,49.41,49.44,245800.0,32.6168,32.6432,32.5905,32.6102,245800.0
2011-09-19 14:45:00,49.44,49.45,49.4,49.44,368600.0,32.6102,32.6168,32.5839,32.6102,368600.0
2011-09-19 14:50:00,49.44,49.51,49.38,49.4,265300.0,32.6102,32.6564,32.5707,32.5839,265300.0
2011-09-19 14:55:00,49.4,49.42,49.28,49.3,137100.0,32.5839,32.5971,32.5047,32.5179,137100.0
2011-09-19 15:00:00,49.29,49.34,49.28,49.29,189900.0,32.5113,32.5443,32.5047,32.5113,189900.0
2011-09-19 15:05:00,49.29,49.32,49.26,49.28,100400.0,32.5113,32.5311,32.4915,32.5047,100400.0
2011-09-19 15:10:00,49.28,49.52,49.27,49.48,362800.0,32.5047,32.663,32.4981,32.6366,362800.0
2011-09-19 15:15:00,49.48,49.61,49.42,49.49,362700.0,32.6366,32.7224,32.5971,32.6432,362700.0
2011-09-19 15:20:00,49.48,49.68,49.48,49.61,319600.0,32.6366,32.7685,32.6366,32.7224,319600.0
2011-09-19 15:25:00,49.6,49.69,49.58,49.69,185000.0,32.7158,32.7751,32.7026,32.7751,185000.0
2011-09-19 15:30:00,49.69,49.82,49.69,49.76,414800.0,32.7751,32.8609,32.7751,32.8213,414800.0
2011-09-19 15:35:00,49.76,49.83,49.72,49.8,381100.0,32.8213,32.8675,32.7949,32.8477,381100.0
2011-09-19 15:40:00,49.79,49.79,49.71,49.75,432600.0,32.8411,32.8411,32.7883,32.8147,432600.0
2011-09-19 15:45:00,49.75,49.76,49.59,49.63,584900.0,32.8147,32.8213,32.7092,32.7356,584900.0
2011-09-19 15:50:00,49.63,49.66,49.57,49.6,250600.0,32.7356,32.7554,32.696,32.7158,250600.0
2011-09-19 15:55:00,49.61,49.68,49.48,49.51,1388600.0,32.7224,32.7685,32.6366,32.6564,1388600.0
2011-09-20 09:30:00,49.7,49.77,49.65,49.65,764700.0,32.7817,32.8279,32.7488,32.7488,764700.0
2011-09-20 09:35:00,49.66,49.66,49.55,49.56,452600.0,32.7554,32.7554,32.6828,32.6894,452600.0
2011-09-20 09:40:00,49.57,49.58,49.43,49.5,275900.0,32.696,32.7026,32.6037,32.6498,275900.0
2011-09-20 09:45:00,49.5,49.5,49.37,49.48,321000.0,32.6498,32.6498,32.5641,32.6366,321000.0
2011-09-20 09:50:00,49.47,49.47,49.31,49.43,162200.0,32.63,32.63,32.5245,32.6037,162200.0
2011-09-20 09:55:00,49.44,49.52,49.41,49.5,231200.0,32.6102,32.663,32.5905,32.6498,231200.0
2011-09-20 10:00:00,49.49,49.64,49.48,49.57,162600.0,32.6432,32.7422,32.6366,32.696,162600.0
2011-09-20 10:05:00,49.58,49.62,49.45,49.49,208700.0,32.7026,32.729,32.6168,32.6432,208700.0
2011-09-20 10:10:00,49.48,49.61,49.41,49.6,343500.0,32.6366,32.7224,32.5905,32.7158,343500.0
2011-09-20 10:15:00,49.61,49.69,49.59,49.69,686800.0,32.7224,32.7751,32.7092,32.7751,686800.0
2011-09-20 10:20:00,49.7,49.78,49.68,49.78,182100.0,32.7817,32.8345,32.7685,32.8345,182100.0
2011-09-20 10:25:00,49.78,49.85,49.76,49.82,183500.0,32.8345,32.8807,32.8213,32.8609,183500.0
2011-09-20 10:30:00,49.83,49.88,49.79,49.85,106200.0,32.8675,32.9005,32.8411,32.8807,106200.0
2011-09-20 10:35:00,49.85,50.07,49.85,50.02,272500.0,32.8807,33.0258,32.8807,32.9928,272500.0
2011-09-20 10:40:00,50.02,50.1,50.01,50.08,159600.0,32.9928,33.0456,32.9862,33.0324,159600.0
2011-09-20 10:45:00,50.09,50.09,50.01,50.06,225500.0,33.039,33.039,32.9862,33.0192,225500.0
2011-09-20 10:50:00,50.06,50.1,50.03,50.06,164400.0,33.0192,33.0456,32.9994,33.0192,164400.0
2011-09-20 10:55:00,50.06,50.16,50.02,50.15,236500.0,33.0192,33.0852,32.9928,33.0786,236500.0
2011-09-20 11:00:00,50.15,50.24,50.13,50.17,251200.0,33.0786,33.1379,33.0654,33.0917,251200.0
2011-09-20 11:05:00,50.17,50.21,50.14,50.2,197300.0,33.0917,33.1181,33.072,33.1115,197300.0
2011-09-20 11:10:00,50.2,50.21,50.15,50.2,246800.0,33.1115,33.1181,33.0786,33.1115,246800.0
2011-09-20 11:15:00,50.2,50.24,50.13,50.15,146200.0,33.1115,33.1379,33.0654,33.0786,146200.0
2011-09-20 11:20:00,50.15,50.15,50.06,50.13,221100.0,33.0786,33.0786,33.0192,33.0654,221100.0
2011-09-20 11:25:00,50.12,50.18,50.08,50.17,172700.0,33.0588,33.0983,33.0324,33.0917,172700.0
2011-09-20 11:30:00,50.18,50.2,50.09,50.14,371200.0,33.0983,33.1115,33.039,33.072,371200.0
2011-09-20 11:35:00,50.14,50.19,50.05,50.06,298600.0,33.072,33.1049,33.0126,33.0192,298600.0
2011-09-20 11:40:00,50.06,50.09,50.04,50.06,149900.0,33.0192,33.039,33.006,33.0192,149900.0
2011-09-20 11:45:00,50.06,50.12,50.06,50.11,225100.0,33.0192,33.0588,33.0192,33.0522,225100.0
2011-09-20 11:50:00,50.11,50.15,50.1,50.15,155500.0,33.0522,33.0786,33.0456,33.0786,155500.0
2011-09-20 11:55:00,50.14,50.17,50.13,50.15,167500.0,33.072,33.0917,33.0654,33.0786,167500.0
2011-09-20 12:00:00,50.15,50.15,50.05,50.06,73500.0,33.0786,33.0786,33.0126,33.0192,73500.0
2011-09-20 12:05:00,50.06,50.06,49.95,50.0,197100.0,33.0192,33.0192,32.9466,32.9796,197100.0
2011-09-20 12:10:00,50.0,50.02,49.97,50.0,183500.0,32.9796,32.9928,32.9598,32.9796,183500.0
2011-09-20 12:15:00,50.01,50.05,49.99,50.01,197300.0,32.9862,33.0126,32.973,32.9862,197300.0
2011-09-20 12:20:00,50.01,50.09,50.01,50.08,114500.0,32.9862,33.039,32.9862,33.0324,114500.0
2011-09-20 12:25:00,50.08,50.11,50.06,50.07,48000.0,33.0324,33.0522,33.0192,33.0258,48000.0
2011-09-20 12:30:00,50.07,50.1,50.05,50.09,154700.0,33.0258,33.0456,33.0126,33.039,154700.0
2011-09-20 12:35:00,50.09,50.09,49.99,50.01,195700.0,33.039,33.039,32.973,32.9862,195700.0
2011-09-20 12:40:00,50.01,50.02,49.96,49.99,135400.0,32.9862,32.9928,32.9532,32.973,135400.0
2011-09-20 12:45:00,49.99,50.04,49.99,50.03,147000.0,32.973,33.006,32.973,32.9994,147000.0
2011-09-20 12:50:00,50.04,50.13,50.04,50.13,111000.0,33.006,33.0654,33.006,33.0654,111000.0
2011-09-20 12:55:00,50.12,50.15,50.09,50.1,61500.0,33.0588,33.0786,33.039,33.0456,61500.0
2011-09-20 13:00:00,50.09,50.14,50.09,50.13,164000.0,33.039,33.072,33.039,33.0654,164000.0
2011-09-20 13:05:00,50.13,50.14,50.08,50.11,401700.0,33.0654,33.072,33.0324,33.0522,401700.0
2011-09-20 13:10:00,50.11,50.18,50.1,50.17,93800.0,33.0522,33.0983,33.0456,33.0917,93800.0
2011-09-20 13:15:00,50.17,50.18,50.09,50.11,125100.0,33.0917,33.0983,33.039,33.0522,125100.0
2011-09-20 13:20:00,50.11,50.12,50.07,50.11,109800.0,33.0522,33.0588,33.0258,33.0522,109800.0
2011-09-20 13:25:00,50.11,50.15,50.06,50.11,205000.0,33.0522,33.0786,33.0192,33.0522,205000.0
2011-09-20 13:30:00,50.11,50.14,50.08,50.11,130900.0,33.0522,33.072,33.0324,33.0522,130900.0
2011-09-20 13:35:00,50.11,50.16,50.09,50.09,78900.0,33.0522,33.0852,33.039,33.039,78900.0
2011-09-20 13:40:00,50.09,50.1,50.04,50.04,177100.0,33.039,33.0456,33.006,33.006,177100.0
2011-09-20 13:45:00,50.04,50.09,50.01,50.09,217100.0,33.006,33.039,32.9862,33.039,217100.0
2011-09-20 13:50:00,50.08,50.09,50.05,50.07,150400.0,33.0324,33.039,33.0126,33.0258,150400.0
2011-09-20 13:55:00,50.07,50.12,50.06,50.08,137400.0,33.0258,33.0588,33.0192,33.0324,137400.0
2011-09-20 14:00:00,50.08,50.09,50.01,50.03,104200.0,33.0324,33.039,32.9862,32.9994,104200.0
2011-09-20 14:05:00,50.03,50.16,50.03,50.15,147500.0,32.9994,33.0852,32.9994,33.0786,147500.0
2011-09-20 14:10:00,50.15,50.19,50.15,50.16,155500.0,33.0786,33.1049,33.0786,33.0852,155500.0
2011-09-20 14:15:00,50.16,50.2,50.15,50.15,180000.0,33.0852,33.1115,33.0786,33.0786,180000.0
2011-09-20 14:20:00,50.16,50.17,50.1,50.13,112600.0,33.0852,33.0917,33.0456,33.0654,112600.0
2011-09-20 14:25:00,50.13,50.16,50.11,50.14,77900.0,33.0654,33.0852,33.0522,33.072,77900.0
2011-09-20 14:30:00,50.15,50.19,50.03,50.05,228100.0,33.0786,33.1049,32.9994,33.0126,228100.0
2011-09-20 14:35:00,50.05,50.06,50.01,50.03,107900.0,33.0126,33.0192,32.9862,32.9994,107900.0
2011-09-20 14:40:00,50.04,50.04,49.93,49.97,356800.0,33.006,33.006,32.9334,32.9598,356800.0
2011-09-20 14:45:00,49.97,50.01,49.91,50.01,162300.0,32.9598,32.9862,32.9203,32.9862,162300.0
2011-09-20 14:50:00,50.0,50.05,49.96,50.05,205700.0,32.9796,33.0126,32.9532,33.0126,205700.0
2011-09-20 14:55:00,50.05,50.07,50.02,50.02,178500.0,33.0126,33.0258,32.9928,32.9928,178500.0
2011-09-20 15:00:00,50.01,50.07,49.91,49.91,260600.0,32.9862,33.0258,32.9203,32.9203,260600.0
2011-09-20 15:05:00,49.92,49.93,49.82,49.82,217800.0,32.9269,32.9334,32.8609,32.8609,217800.0
2011-09-20 15:10:00,49.83,49.91,49.82,49.88,432600.0,32.8675,32.9203,32.8609,32.9005,432600.0
2011-09-20 15:15:00,49.87,49.92,49.8,49.83,142000.0,32.8939,32.9269,32.8477,32.8675,142000.0
2011-09-20 15:20:00,49.82,49.84,49.77,49.78,218700.0,32.8609,32.8741,32.8279,32.8345,218700.0
2011-09-20 15:25:00,49.79,49.84,49.74,49.79,199000.0,32.8411,32.8741,32.8081,32.8411,199000.0
2011-09-20 15:30:00,49.79,49.86,49.76,49.84,361800.0,32.8411,32.8873,32.8213,32.8741,361800.0
2011-09-20 15:35:00,49.83,49.87,49.81,49.86,377900.0,32.8675,32.8939,32.8543,32.8873,377900.0
2011-09-20 15:40:00,49.86,49.87,49.7,49.73,343300.0,32.8873,32.8939,32.7817,32.8015,343300.0
2011-09-20 15:45:00,49.72,49.72,49.64,49.7,442300.0,32.7949,32.7949,32.7422,32.7817,442300.0
2011-09-20 15:50:00,49.71,49.74,49.66,49.73,384200.0,32.7883,32.8081,32.7554,32.8015,384200.0
2011-09-20 15:55:00,49.73,49.75,49.65,49.69,772400.0,32.8015,32.8147,32.7488,32.7751,772400.0
2011-09-21 09:30:00,49.65,49.75,49.6,49.74,586100.0,32.7488,32.8147,32.7158,32.8081,586100.0
2011-09-21 09:35:00,49.75,49.8,49.69,49.73,398300.0,32.8147,32.8477,32.7751,32.8015,398300.0
2011-09-21 09:40:00,49.73,49.73,49.57,49.63,445500.0,32.8015,32.8015,32.696,32.7356,445500.0
2011-09-21 09:45:00,49.63,49.74,49.59,49.64,214300.0,32.7356,32.8081,32.7092,32.7422,214300.0
2011-09-21 09:50:00,49.64,49.68,49.55,49.67,254900.0,32.7422,32.7685,32.6828,32.762,254900.0
2011-09-21 09:55:00,49.67,49.7,49.59,49.61,353000.0,32.762,32.7817,32.7092,32.7224,353000.0
2011-09-21 10:00:00,49.63,49.73,49.59,49.64,389400.0,32.7356,32.8015,32.7092,32.7422,389400.0
2011-09-21 10:05:00,49.64,49.68,49.53,49.54,263900.0,32.7422,32.7685,32.6696,32.6762,263900.0
2011-09-21 10:10:00,49.54,49.58,49.48,49.52,442400.0,32.6762,32.7026,32.6366,32.663,442400.0
2011-09-21 10:15:00,49.52,49.57,49.48,49.55,212800.0,32.663,32.696,32.6366,32.6828,212800.0
2011-09-21 10:20:00,49.54,49.61,49.49,49.56,192100.0,32.6762,32.7224,32.6432,32.6894,192100.0
2011-09-21 10:25:00,49.57,49.59,49.45,49.51,367900.0,32.696,32.7092,32.6168,32.6564,367900.0
2011-09-21 10:30:00,49.5,49.55,49.45,49.46,135000.0,32.6498,32.6828,32.6168,32.6234,135000.0
2011-09-21 10:35:00,49.45,49.45,49.31,49.35,246200.0,32.6168,32.6168,32.5245,32.5509,246200.0
2011-09-21 10:40:00,49.35,49.41,49.3,49.41,235900.0,32.5509,32.5905,32.5179,32.5905,235900.0
2011-09-21 10:45:00,49.41,49.43,49.29,49.29,179400.0,32.5905,32.6037,32.5113,32.5113,179400.0
2011-09-21 10:50:00,49.28,49.28,49.22,49.22,130800.0,32.5047,32.5047,32.4651,32.4651,130800.0
2011-09-21 10:55:00,49.22,49.34,49.2,49.34,128600.0,32.4651,32.5443,32.4519,32.5443,128600.0
2011-09-21 11:00:00,49.33,49.46,49.31,49.41,190500.0,32.5377,32.6234,32.5245,32.5905,190500.0
2011-09-21 11:05:00,49.41,49.46,49.36,49.39,271200.0,32.5905,32.6234,32.5575,32.5773,271200.0
2011-09-21 11:10:00,49.38,49.47,49.36,49.41,119100.0,32.5707,32.63,32.5575,32.5905,119100.0
2011-09-21 11:15:00,49.41,49.41,49.33,49.35,148800.0,32.5905,32.5905,32.5377,32.5509,148800.0
2011-09-21 11:20:00,49.36,49.37,49.28,49.3,176900.0,32.5575,32.5641,32.5047,32.5179,176900.0
2011-09-21 11:25:00,49.29,49.38,49.27,49.35,338900.0,32.5113,32.5707,32.4981,32.5509,338900.0
2011-09-21 11:30:00,49.36,49.43,49.34,49.42,328600.0,32.5575,32.6037,32.5443,32.5971,328600.0
2011-09-21 11:35:00,49.42,49.53,49.41,49.51,213500.0,32.5971,32.6696,32.5905,32.6564,213500.0
2011-09-21 11:40:00,49.52,49.56,49.5,49.5,182700.0,32.663,32.6894,32.6498,32.6498,182700.0
2011-09-21 11:45:00,49.5,49.59,49.5,49.57,190600.0,32.6498,32.7092,32.6498,32.696,190600.0
2011-09-21 11:50:00,49.57,49.57,49.54,49.55,102700.0,32.696,32.696,32.6762,32.6828,102700.0
2011-09-21 11:55:00,49.55,49.57,49.49,49.52,62700.0,32.6828,32.696,32.6432,32.663,62700.0
2011-09-21 12:00:00,49.52,49.58,49.51,49.58,63100.0,32.663,32.7026,32.6564,32.7026,63100.0
2011-09-21 12:05:00,49.58,49.58,49.49,49.49,73000.0,32.7026,32.7026,32.6432,32.6432,73000.0
2011-09-21 12:10:00,49.49,49.52,49.47,49.5,41400.0,32.6432,32.663,32.63,32.6498,41400.0
2011-09-21 12:15:00,49.52,49.61,49.52,49.56,150800.0,32.663,32.7224,32.663,32.6894,150800.0
2011-09-21 12:20:00,49.56,49.59,49.52,49.56,182600.0,32.6894,32.7092,32.663,32.6894,182600.0
2011-09-21 12:25:00,49.57,49.57,49.36,49.4,351900.0,32.696,32.696,32.5575,32.5839,351900.0
2011-09-21 12:30:00,49.41,49.47,49.4,49.44,114700.0,32.5905,32.63,32.5839,32.6102,114700.0
2011-09-21 12:35:00,49.44,49.57,49.42,49.52,118900.0,32.6102,32.696,32.5971,32.663,118900.0
2011-09-21 12:40:00,49.52,49.57,49.5,49.54,78800.0,32.663,32.696,32.6498,32.6762,78800.0
2011-09-21 12:45:00,49.54,49.54,49.39,49.39,182500.0,32.6762,32.6762,32.5773,32.5773,182500.0
2011-09-21 12:50:00,49.41,49.43,49.34,49.41,113800.0,32.5905,32.6037,32.5443,32.5905,113800.0
2011-09-21 12:55:00,49.4,49.44,49.36,49.44,134400.0,32.5839,32.6102,32.5575,32.6102,134400.0
2011-09-21 13:00:00,49.43,49.48,49.37,49.43,233400.0,32.6037,32.6366,32.5641,32.6037,233400.0
2011-09-21 13:05:00,49.44,49.6,49.44,49.56,209200.0,32.6102,32.7158,32.6102,32.6894,209200.0
2011-09-21 13:10:00,49.55,49.58,49.51,49.56,135200.0,32.6828,32.7026,32.6564,32.6894,135200.0
2011-09-21 13:15:00,49.55,49.56,49.49,49.51,84000.0,32.6828,32.6894,32.6432,32.6564,84000.0
2011-09-21 13:20:00,49.51,49.56,49.47,49.55,45900.0,32.6564,32.6894,32.63,32.6828,45900.0
2011-09-21 13:25:00,49.55,49.59,49.54,49.55,79800.0,32.6828,32.7092,32.6762,32.6828,79800.0
2011-09-21 13:30:00,49.55,49.62,49.52,49.56,163600.0,32.6828,32.729,32.663,32.6894,163600.0
2011-09-21 13:35:00,49.55,49.59,49.52,49.56,79700.0,32.6828,32.7092,32.663,32.6894,79700.0
2011-09-21 13:40:00,49.55,49.62,49.54,49.58,76000.0,32.6828,32.729,32.6762,32.7026,76000.0
2011-09-21 13:45:00,49.58,49.62,49.57,49.57,133700.0,32.7026,32.729,32.696,32.696,133700.0
2011-09-21 13:50:00,49.57,49.6,49.57,49.59,44300.0,32.696,32.7158,32.696,32.7092,44300.0
2011-09-21 13:55:00,49.59,49.59,49.55,49.56,76700.0,32.7092,32.7092,32.6828,32.6894,76700.0
2011-09-21 14:00:00,49.55,49.6,49.52,49.6,55600.0,32.6828,32.7158,32.663,32.7158,55600.0
2011-09-21 14:05:00,49.6,49.63,49.55,49.57,56400.0,32.7158,32.7356,32.6828,32.696,56400.0
2011-09-21 14:10:00,49.57,49.63,49.54,49.6,82700.0,32.696,32.7356,32.6762,32.7158,82700.0
2011-09-21 14:15:00,49.63,49.66,49.61,49.65,63600.0,32.7356,32.7554,32.7224,32.7488,63600.0
2011-09-21 14:20:00,49.66,49.84,49.34,49.4,808800.0,32.7554,32.8741,32.5443,32.5839,808800.0
2011-09-21 14:25:00,49.41,49.5,49.18,49.47,598000.0,32.5905,32.6498,32.4388,32.63,598000.0
2011-09-21 14:30:00,49.46,49.54,49.25,49.25,389200.0,32.6234,32.6762,32.4849,32.4849,389200.0
2011-09-21 14:35:00,49.24,49.25,48.9,49.03,742100.0,32.4783,32.4849,32.2541,32.3398,742100.0
2011-09-21 14:40:00,49.02,49.08,48.89,48.99,353500.0,32.3332,32.3728,32.2475,32.3134,353500.0
2011-09-21 14:45:00,48.98,49.1,48.91,49.09,452800.0,32.3068,32.386,32.2607,32.3794,452800.0
2011-09-21 14:50:00,49.09,49.15,49.02,49.06,330200.0,32.3794,32.419,32.3332,32.3596,330200.0
2011-09-21 14:55:00,49.06,49.11,48.98,49.02,303100.0,32.3596,32.3926,32.3068,32.3332,303100.0
2011-09-21 15:00:00,49.01,49.17,48.95,49.17,323400.0,32.3266,32.4322,32.287,32.4322,323400.0
2011-09-21 15:05:00,49.16,49.22,49.08,49.19,342000.0,32.4256,32.4651,32.3728,32.4453,342000.0
2011-09-21 15:10:00,49.18,49.29,49.15,49.18,309700.0,32.4388,32.5113,32.419,32.4388,309700.0
2011-09-21 15:15:00,49.19,49.21,49.09,49.16,226300.0,32.4453,32.4585,32.3794,32.4256,226300.0
2011-09-21 15:20:00,49.16,49.21,48.96,49.01,373400.0,32.4256,32.4585,32.2936,32.3266,373400.0
2011-09-21 15:25:00,49.02,49.03,48.92,48.99,253800.0,32.3332,32.3398,32.2673,32.3134,253800.0
2011-09-21 15:30:00,49.0,49.03,48.8,48.81,430800.0,32.32,32.3398,32.1881,32.1947,430800.0
2011-09-21 15:35:00,48.8,48.82,48.56,48.61,500200.0,32.1881,32.2013,32.0298,32.0628,500200.0
2011-09-21 15:40:00,48.6,48.68,48.54,48.66,679900.0,32.0562,32.109,32.0166,32.0958,679900.0
2011-09-21 15:45:00,48.66,48.68,48.55,48.55,706500.0,32.0958,32.109,32.0232,32.0232,706500.0
2011-09-21 15:50:00,48.55,48.56,48.44,48.46,841400.0,32.0232,32.0298,31.9507,31.9638,841400.0
2011-09-21 15:55:00,48.46,48.46,48.2,48.22,3489700.0,31.9638,31.9638,31.7924,31.8055,3489700.0
2011-09-22 09:30:00,46.71,46.82,46.69,46.69,1732000.0,30.8096,30.8821,30.7964,30.7964,1732000.0
2011-09-22 09:35:00,46.7,46.91,46.7,46.9,701000.0,30.803,30.9415,30.803,30.9349,701000.0
2011-09-22 09:40:00,46.9,46.94,46.8,46.81,1019400.0,30.9349,30.9613,30.8689,30.8755,1019400.0
2011-09-22 09:45:00,46.8,46.8,46.63,46.64,753100.0,30.8689,30.8689,30.7568,30.7634,753100.0
2011-09-22 09:50:00,46.64,46.67,46.55,46.63,715200.0,30.7634,30.7832,30.704,30.7568,715200.0
2011-09-22 09:55:00,46.64,46.64,46.43,46.45,631700.0,30.7634,30.7634,30.6249,30.6381,631700.0
2011-09-22 10:00:00,46.45,46.66,46.44,46.65,2077900.0,30.6381,30.7766,30.6315,30.77,2077900.0
2011-09-22 10:05:00,46.65,46.82,46.62,46.8,704900.0,30.77,30.8821,30.7502,30.8689,704900.0
2011-09-22 10:10:00,46.8,46.87,46.7,46.76,532900.0,30.8689,30.9151,30.803,30.8425,532900.0
2011-09-22 10:15:00,46.75,46.83,46.68,46.83,572300.0,30.8359,30.8887,30.7898,30.8887,572300.0
2011-09-22 10:20:00,46.83,46.99,46.8,46.83,508400.0,30.8887,30.9942,30.8689,30.8887,508400.0
2011-09-22 10:25:00,46.83,46.85,46.75,46.83,553300.0,30.8887,30.9019,30.8359,30.8887,553300.0
2011-09-22 10:30:00,46.83,46.98,46.76,46.92,442900.0,30.8887,30.9876,30.8425,30.9481,442900.0
2011-09-22 10:35:00,46.92,46.97,46.8,46.81,295400.0,30.9481,30.9811,30.8689,30.8755,295400.0
2011-09-22 10:40:00,46.81,46.94,46.79,46.94,804200.0,30.8755,30.9613,30.8623,30.9613,804200.0
2011-09-22 10:45:00,46.95,47.0,46.85,46.94,398300.0,30.9679,31.0008,30.9019,30.9613,398300.0
2011-09-22 10:50:00,46.93,46.93,46.7,46.76,736500.0,30.9547,30.9547,30.803,30.8425,736500.0
2011-09-22 10:55:00,46.74,46.83,46.66,46.67,688700.0,30.8293,30.8887,30.7766,30.7832,688700.0
2011-09-22 11:00:00,46.66,46.79,46.65,46.69,659500.0,30.7766,30.8623,30.77,30.7964,659500.0
2011-09-22 11:05:00,46.7,46.73,46.59,46.6,376700.0,30.803,30.8228,30.7304,30.737,376700.0
2011-09-22 11:10:00,46.6,46.7,46.51,46.54,453400.0,30.737,30.803,30.6776,30.6974,453400.0
2011-09-22 11:15:00,46.54,46.6,46.5,46.59,382100.0,30.6974,30.737,30.671,30.7304,382100.0
2011-09-22 11:20:00,46.59,46.7,46.55,46.68,833500.0,30.7304,30.803,30.704,30.7898,833500.0
2011-09-22 11:25:00,46.69,46.69,46.56,46.59,406900.0,30.7964,30.7964,30.7106,30.7304,406900.0
2011-09-22 11:30:00,46.58,46.7,46.54,46.66,725400.0,30.7238,30.803,30.6974,30.7766,725400.0
2011-09-22 11:35:00,46.67,46.72,46.63,46.68,453000.0,30.7832,30.8162,30.7568,30.7898,453000.0
2011-09-22 11:40:00,46.67,46.68,46.56,46.68,306400.0,30.7832,30.7898,30.7106,30.7898,306400.0
2011-09-22 11:45:00,46.68,46.7,46.55,46.56,385500.0,30.7898,30.803,30.704,30.7106,385500.0
2011-09-22 11:50:00,46.56,46.6,46.45,46.45,513700.0,30.7106,30.737,30.6381,30.6381,513700.0
2011-09-22 11:55:00,46.45,46.52,46.43,46.44,164000.0,30.6381,30.6842,30.6249,30.6315,164000.0
2011-09-22 12:00:00,46.44,46.49,46.34,46.36,330900.0,30.6315,30.6644,30.5655,30.5787,330900.0
2011-09-22 12:05:00,46.36,46.43,46.32,46.39,388400.0,30.5787,30.6249,30.5523,30.5985,388400.0
2011-09-22 12:10:00,46.38,46.44,46.33,46.37,241500.0,30.5919,30.6315,30.5589,30.5853,241500.0
2011-09-22 12:15:00,46.37,46.38,46.26,46.36,383300.0,30.5853,30.5919,30.5127,30.5787,383300.0
2011-09-22 12:20:00,46.35,46.41,46.27,46.38,274700.0,30.5721,30.6117,30.5193,30.5919,274700.0
2011-09-22 12:25:00,46.38,46.5,46.36,46.42,338200.0,30.5919,30.671,30.5787,30.6183,338200.0
2011-09-22 12:30:00,46.42,46.54,46.42,46.48,276300.0,30.6183,30.6974,30.6183,30.6579,276300.0
2011-09-22 12:35:00,46.48,46.58,46.47,46.55,271600.0,30.6579,30.7238,30.6513,30.704,271600.0
2011-09-22 12:40:00,46.55,46.64,46.55,46.6,533000.0,30.704,30.7634,30.704,30.737,533000.0
2011-09-22 12:45:00,46.61,46.69,46.58,46.69,303700.0,30.7436,30.7964,30.7238,30.7964,303700.0
2011-09-22 12:50:00,46.69,46.76,46.66,46.73,761900.0,30.7964,30.8425,30.7766,30.8228,761900.0
2011-09-22 12:55:00,46.74,46.8,46.71,46.77,307600.0,30.8293,30.8689,30.8096,30.8491,307600.0
2011-09-22 13:00:00,46.78,46.8,46.68,46.71,195000.0,30.8557,30.8689,30.7898,30.8096,195000.0
2011-09-22 13:05:00,46.71,46.73,46.57,46.57,290800.0,30.8096,30.8228,30.7172,30.7172,290800.0
2011-09-22 13:10:00,46.58,46.64,46.57,46.58,181900.0,30.7238,30.7634,30.7172,30.7238,181900.0
2011-09-22 13:15:00,46.58,46.61,46.53,46.58,149600.0,30.7238,30.7436,30.6908,30.7238,149600.0
2011-09-22 13:20:00,46.57,46.58,46.44,46.44,247900.0,30.7172,30.7238,30.6315,30.6315,247900.0
2011-09-22 13:25:00,46.45,46.56,46.42,46.49,301700.0,30.6381,30.7106,30.6183,30.6644,301700.0
2011-09-22 13:30:00,46.5,46.54,46.42,46.5,299600.0,30.671,30.6974,30.6183,30.671,299600.0
2011-09-22 13:35:00,46.5,46.51,46.36,46.46,407600.0,30.671,30.6776,30.5787,30.6447,407600.0
2011-09-22 13:40:00,46.45,46.56,46.41,46.43,532000.0,30.6381,30.7106,30.6117,30.6249,532000.0
2011-09-22 13:45:00,46.42,46.43,46.35,46.39,399200.0,30.6183,30.6249,30.5721,30.5985,399200.0
2011-09-22 13:50:00,46.39,46.43,46.35,46.37,416400.0,30.5985,30.6249,30.5721,30.5853,416400.0
2011-09-22 13:55:00,46.36,46.38,46.17,46.18,567700.0,30.5787,30.5919,30.4534,30.46,567700.0
2011-09-22 14:00:00,46.18,46.25,46.08,46.16,523700.0,30.46,30.5061,30.394,30.4468,523700.0
2011-09-22 14:05:00,46.16,46.28,46.12,46.23,468600.0,30.4468,30.5259,30.4204,30.493,468600.0
2011-09-22 14:10:00,46.22,46.33,46.19,46.3,423400.0,30.4864,30.5589,30.4666,30.5391,423400.0
2011-09-22 14:15:00,46.3,46.31,46.16,46.21,388200.0,30.5391,30.5457,30.4468,30.4798,388200.0
2011-09-22 14:20:00,46.21,46.8,46.21,46.6,1454300.0,30.4798,30.8689,30.4798,30.737,1454300.0
2011-09-22 14:25:00,46.61,46.83,46.47,46.64,1069000.0,30.7436,30.8887,30.6513,30.7634,1069000.0
2011-09-22 14:30:00,46.64,46.67,46.4,46.52,747600.0,30.7634,30.7832,30.6051,30.6842,747600.0
2011-09-22 14:35:00,46.5,46.62,46.38,46.4,715200.0,30.671,30.7502,30.5919,30.6051,715200.0
2011-09-22 14:40:00,46.4,46.65,46.37,46.58,637500.0,30.6051,30.77,30.5853,30.7238,637500.0
2011-09-22 14:45:00,46.57,46.67,46.51,46.53,388300.0,30.7172,30.7832,30.6776,30.6908,388300.0
2011-09-22 14:50:00,46.54,46.57,46.47,46.53,250400.0,30.6974,30.7172,30.6513,30.6908,250400.0
2011-09-22 14:55:00,46.54,46.54,46.37,46.37,507500.0,30.6974,30.6974,30.5853,30.5853,507500.0
2011-09-22 15:00:00,46.38,46.39,46.27,46.28,628000.0,30.5919,30.5985,30.5193,30.5259,628000.0
2011-09-22 15:05:00,46.28,46.4,46.23,46.4,452100.0,30.5259,30.6051,30.493,30.6051,452100.0
2011-09-22 15:10:00,46.39,46.45,46.32,46.34,498000.0,30.5985,30.6381,30.5523,30.5655,498000.0
2011-09-22 15:15:00,46.34,46.43,46.32,46.34,391300.0,30.5655,30.6249,30.5523,30.5655,391300.0
2011-09-22 15:20:00,46.33,46.33,46.11,46.14,880600.0,30.5589,30.5589,30.4138,30.4336,880600.0
2011-09-22 15:25:00,46.13,46.28,46.13,46.28,528100.0,30.427,30.5259,30.427,30.5259,528100.0
2011-09-22 15:30:00,46.28,46.44,46.23,46.38,833900.0,30.5259,30.6315,30.493,30.5919,833900.0
2011-09-22 15:35:00,46.38,46.53,46.21,46.53,621000.0,30.5919,30.6908,30.4798,30.6908,621000.0
2011-09-22 15:40:00,46.53,46.58,46.37,46.39,941800.0,30.6908,30.7238,30.5853,30.5985,941800.0
2011-09-22 15:45:00,46.39,46.75,46.34,46.67,1310600.0,30.5985,30.8359,30.5655,30.7832,1310600.0
2011-09-22 15:50:00,46.67,46.7,46.54,46.62,1568800.0,30.7832,30.803,30.6974,30.7502,1568800.0
2011-09-22 15:55:00,46.62,46.81,46.61,46.67,1989400.0,30.7502,30.8755,30.7436,30.7832,1989400.0
2011-09-23 09:30:00,46.3,46.55,46.23,46.53,922900.0,30.5391,30.704,30.493,30.6908,922900.0
2011-09-23 09:35:00,46.54,46.62,46.45,46.48,798300.0,30.6974,30.7502,30.6381,30.6579,798300.0
2011-09-23 09:40:00,46.5,46.65,46.4,46.61,625400.0,30.671,30.77,30.6051,30.7436,625400.0
2011-09-23 09:45:00,46.61,46.75,46.58,46.64,675000.0,30.7436,30.8359,30.7238,30.7634,675000.0
2011-09-23 09:50:00,46.65,46.88,46.56,46.86,568800.0,30.77,30.9217,30.7106,30.9085,568800.0
2011-09-23 09:55:00,46.86,46.95,46.82,46.82,1432800.0,30.9085,30.9679,30.8821,30.8821,1432800.0
2011-09-23 10:00:00,46.82,46.89,46.7,46.74,593300.0,30.8821,30.9283,30.803,30.8293,593300.0
2011-09-23 10:05:00,46.73,46.78,46.62,46.73,588900.0,30.8228,30.8557,30.7502,30.8228,588900.0
2011-09-23 10:10:00,46.73,46.8,46.58,46.65,722800.0,30.8228,30.8689,30.7238,30.77,722800.0
2011-09-23 10:15:00,46.63,46.7,46.53,46.54,272800.0,30.7568,30.803,30.6908,30.6974,272800.0
2011-09-23 10:20:00,46.55,46.57,46.43,46.5,293600.0,30.704,30.7172,30.6249,30.671,293600.0
2011-09-23 10:25:00,46.5,46.66,46.49,46.66,405500.0,30.671,30.7766,30.6644,30.7766,405500.0
2011-09-23 10:30:00,46.65,46.82,46.65,46.72,322900.0,30.77,30.8821,30.77,30.8162,322900.0
2011-09-23 10:35:00,46.7,46.84,46.7,46.83,629300.0,30.803,30.8953,30.803,30.8887,629300.0
2011-09-23 10:40:00,46.83,46.83,46.66,46.78,374100.0,30.8887,30.8887,30.7766,30.8557,374100.0
2011-09-23 10:45:00,46.78,46.98,46.76,46.97,436400.0,30.8557,30.9876,30.8425,30.9811,436400.0
2011-09-23 10:50:00,46.98,47.08,46.95,47.03,561600.0,30.9876,31.0536,30.9679,31.0206,561600.0
2011-09-23 10:55:00,47.03,47.09,46.95,46.97,407000.0,31.0206,31.0602,30.9679,30.9811,407000.0
2011-09-23 11:00:00,46.98,47.0,46.9,46.93,451100.0,30.9876,31.0008,30.9349,30.9547,451100.0
2011-09-23 11:05:00,46.92,47.17,46.92,47.16,595700.0,30.9481,31.113,30.9481,31.1064,595700.0
2011-09-23 11:10:00,47.17,47.21,47.07,47.08,506000.0,31.113,31.1394,31.047,31.0536,506000.0
2011-09-23 11:15:00,47.08,47.21,47.05,47.17,322900.0,31.0536,31.1394,31.0338,31.113,322900.0
2011-09-23 11:20:00,47.17,47.28,47.16,47.21,398300.0,31.113,31.1855,31.1064,31.1394,398300.0
2011-09-23 11:25:00,47.22,47.25,47.08,47.15,481800.0,31.146,31.1657,31.0536,31.0998,481800.0
2011-09-23 11:30:00,47.16,47.2,47.09,47.18,526200.0,31.1064,31.1328,31.0602,31.1196,526200.0
2011-09-23 11:35:00,47.17,47.18,46.98,47.03,284400.0,31.113,31.1196,30.9876,31.0206,284400.0
2011-09-23 11:40:00,47.02,47.08,46.97,46.98,279300.0,31.014,31.0536,30.9811,30.9876,279300.0
2011-09-23 11:45:00,46.98,47.03,46.96,46.97,165800.0,30.9876,31.0206,30.9745,30.9811,165800.0
2011-09-23 11:50:00,46.96,46.97,46.86,46.91,213300.0,30.9745,30.9811,30.9085,30.9415,213300.0
2011-09-23 11:55:00,46.9,47.01,46.86,47.01,275300.0,30.9349,31.0074,30.9085,31.0074,275300.0
2011-09-23 12:00:00,47.0,47.0,46.9,46.93,317500.0,31.0008,31.0008,30.9349,30.9547,317500.0
2011-09-23 12:05:00,46.94,47.08,46.94,47.05,204000.0,30.9613,31.0536,30.9613,31.0338,204000.0
2011-09-23 12:10:00,47.05,47.05,47.0,47.01,129900.0,31.0338,31.0338,31.0008,31.0074,129900.0
2011-09-23 12:15:00,47.01,47.11,47.01,47.09,285200.0,31.0074,31.0734,31.0074,31.0602,285200.0
2011-09-23 12:20:00,47.09,47.09,46.96,46.97,152100.0,31.0602,31.0602,30.9745,30.9811,152100.0
2011-09-23 12:25:00,46.96,47.0,46.84,46.89,211400.0,30.9745,31.0008,30.8953,30.9283,211400.0
2011-09-23 12:30:00,46.89,46.98,46.86,46.98,747400.0,30.9283,30.9876,30.9085,30.9876,747400.0
2011-09-23 12:35:00,46.97,46.98,46.86,46.87,193800.0,30.9811,30.9876,30.9085,30.9151,193800.0
2011-09-23 12:40:00,46.87,46.88,46.7,46.73,245200.0,30.9151,30.9217,30.803,30.8228,245200.0
2011-09-23 12:45:00,46.73,47.0,46.71,46.82,470100.0,30.8228,31.0008,30.8096,30.8821,470100.0
2011-09-23 12:50:00,46.81,47.06,46.81,46.98,976600.0,30.8755,31.0404,30.8755,30.9876,976600.0
2011-09-23 12:55:00,46.97,46.98,46.8,46.82,488600.0,30.9811,30.9876,30.8689,30.8821,488600.0
2011-09-23 13:00:00,46.82,46.89,46.78,46.85,265200.0,30.8821,30.9283,30.8557,30.9019,265200.0
2011-09-23 13:05:00,46.86,46.86,46.69,46.72,258600.0,30.9085,30.9085,30.7964,30.8162,258600.0
2011-09-23 13:10:00,46.72,46.87,46.72,46.82,947000.0,30.8162,30.9151,30.8162,30.8821,947000.0
2011-09-23 13:15:00,46.83,46.9,46.79,46.81,894200.0,30.8887,30.9349,30.8623,30.8755,894200.0
2011-09-23 13:20:00,46.81,46.86,46.78,46.81,331700.0,30.8755,30.9085,30.8557,30.8755,331700.0
2011-09-23 13:25:00,46.8,46.89,46.8,46.82,311400.0,30.8689,30.9283,30.8689,30.8821,311400.0
2011-09-23 13:30:00,46.82,47.04,46.81,46.89,1679100.0,30.8821,31.0272,30.8755,30.9283,1679100.0
2011-09-23 13:35:00,46.9,46.98,46.87,46.94,303500.0,30.9349,30.9876,30.9151,30.9613,303500.0
2011-09-23 13:40:00,46.94,47.13,46.92,47.11,324100.0,30.9613,31.0866,30.9481,31.0734,324100.0
2011-09-23 13:45:00,47.13,47.17,47.06,47.16,307000.0,31.0866,31.113,31.0404,31.1064,307000.0
2011-09-23 13:50:00,47.17,47.2,47.11,47.13,360300.0,31.113,31.1328,31.0734,31.0866,360300.0
2011-09-23 13:55:00,47.14,47.22,47.13,47.19,422700.0,31.0932,31.146,31.0866,31.1262,422700.0
2011-09-23 14:00:00,47.2,47.28,47.18,47.22,323600.0,31.1328,31.1855,31.1196,31.146,323600.0
2011-09-23 14:05:00,47.22,47.22,47.13,47.15,330000.0,31.146,31.146,31.0866,31.0998,330000.0
2011-09-23 14:10:00,47.15,47.15,47.03,47.04,360400.0,31.0998,31.0998,31.0206,31.0272,360400.0
2011-09-23 14:15:00,47.03,47.13,47.03,47.09,333600.0,31.0206,31.0866,31.0206,31.0602,333600.0
2011-09-23 14:20:00,47.1,47.11,46.98,46.99,256500.0,31.0668,31.0734,30.9876,30.9942,256500.0
2011-09-23 14:25:00,46.98,47.01,46.92,46.96,402500.0,30.9876,31.0074,30.9481,30.9745,402500.0
2011-09-23 14:30:00,46.96,47.06,46.96,46.98,292500.0,30.9745,31.0404,30.9745,30.9876,292500.0
2011-09-23 14:35:00,46.98,47.05,46.96,47.02,322600.0,30.9876,31.0338,30.9745,31.014,322600.0
2011-09-23 14:40:00,47.02,47.07,46.99,47.0,242800.0,31.014,31.047,30.9942,31.0008,242800.0
2011-09-23 14:45:00,47.01,47.05,46.89,46.92,327100.0,31.0074,31.0338,30.9283,30.9481,327100.0
2011-09-23 14:50:00,46.92,46.98,46.86,46.96,387800.0,30.9481,30.9876,30.9085,30.9745,387800.0
2011-09-23 14:55:00,46.97,46.98,46.83,46.85,262600.0,30.9811,30.9876,30.8887,30.9019,262600.0
2011-09-23 15:00:00,46.86,47.04,46.85,46.96,695200.0,30.9085,31.0272,30.9019,30.9745,695200.0
2011-09-23 15:05:00,46.96,47.0,46.88,46.92,411100.0,30.9745,31.0008,30.9217,30.9481,411100.0
2011-09-23 15:10:00,46.93,47.1,46.87,47.08,400300.0,30.9547,31.0668,30.9151,31.0536,400300.0
2011-09-23 15:15:00,47.08,47.13,46.99,47.03,138700.0,31.0536,31.0866,30.9942,31.0206,138700.0
2011-09-23 15:20:00,47.04,47.13,47.01,47.04,232900.0,31.0272,31.0866,31.0074,31.0272,232900.0
2011-09-23 15:25:00,47.05,47.19,47.05,47.18,312800.0,31.0338,31.1262,31.0338,31.1196,312800.0
2011-09-23 15:30:00,47.19,47.2,47.09,47.12,300500.0,31.1262,31.1328,31.0602,31.08,300500.0
2011-09-23 15:35:00,47.11,47.23,47.11,47.18,400900.0,31.0734,31.1525,31.0734,31.1196,400900.0
2011-09-23 15:40:00,47.18,47.21,47.09,47.11,395800.0,31.1196,31.1394,31.0602,31.0734,395800.0
2011-09-23 15:45:00,47.1,47.14,47.07,47.11,462600.0,31.0668,31.0932,31.047,31.0734,462600.0
2011-09-23 15:50:00,47.11,47.14,47.06,47.11,446400.0,31.0734,31.0932,31.0404,31.0734,446400.0
2011-09-23 15:55:00,47.11,47.18,47.09,47.15,1498000.0,31.0734,31.1196,31.0602,31.0998,1498000.0
2011-09-26 09:30:00,47.5,47.61,47.4,47.4,796600.0,31.3306,31.4032,31.2647,31.2647,796600.0
2011-09-26 09:35:00,47.4,47.46,47.28,47.29,852200.0,31.2647,31.3043,31.1855,31.1921,852200.0
2011-09-26 09:40:00,47.29,47.48,47.25,47.48,263500.0,31.1921,31.3174,31.1657,31.3174,263500.0
2011-09-26 09:45:00,47.5,47.53,47.37,47.5,473300.0,31.3306,31.3504,31.2449,31.3306,473300.0
2011-09-26 09:50:00,47.51,47.51,47.24,47.32,518700.0,31.3372,31.3372,31.1591,31.2119,518700.0
2011-09-26 09:55:00,47.31,47.31,47.12,47.15,798600.0,31.2053,31.2053,31.08,31.0998,798600.0
2011-09-26 10:00:00,47.14,47.2,47.04,47.15,322100.0,31.0932,31.1328,31.0272,31.0998,322100.0
2011-09-26 10:05:00,47.16,47.19,46.95,47.02,296500.0,31.1064,31.1262,30.9679,31.014,296500.0
2011-09-26 10:10:00,47.02,47.04,46.82,46.9,195300.0,31.014,31.0272,30.8821,30.9349,195300.0
2011-09-26 10:15:00,46.88,46.91,46.8,46.91,251400.0,30.9217,30.9415,30.8689,30.9415,251400.0
2011-09-26 10:20:00,46.91,47.16,46.89,47.12,337400.0,30.9415,31.1064,30.9283,31.08,337400.0
2011-09-26 10:25:00,47.12,47.24,47.09,47.24,335700.0,31.08,31.1591,31.0602,31.1591,335700.0
2011-09-26 10:30:00,47.24,47.24,47.04,47.04,206600.0,31.1591,31.1591,31.0272,31.0272,206600.0
2011-09-26 10:35:00,47.04,47.1,46.89,46.95,148000.0,31.0272,31.0668,30.9283,30.9679,148000.0
2011-09-26 10:40:00,46.94,47.19,46.88,47.16,212000.0,30.9613,31.1262,30.9217,31.1064,212000.0
2011-09-26 10:45:00,47.16,47.22,47.0,47.01,251900.0,31.1064,31.146,31.0008,31.0074,251900.0
2011-09-26 10:50:00,47.02,47.35,47.02,47.32,314700.0,31.014,31.2317,31.014,31.2119,314700.0
2011-09-26 10:55:00,47.31,47.37,47.22,47.3,264000.0,31.2053,31.2449,31.146,31.1987,264000.0
2011-09-26 11:00:00,47.31,47.41,47.27,47.35,263500.0,31.2053,31.2713,31.1789,31.2317,263500.0
2011-09-26 11:05:00,47.37,47.47,47.36,47.43,133100.0,31.2449,31.3108,31.2383,31.2845,133100.0
2011-09-26 11:10:00,47.43,47.45,47.31,47.41,202400.0,31.2845,31.2977,31.2053,31.2713,202400.0
2011-09-26 11:15:00,47.4,47.51,47.38,47.48,187200.0,31.2647,31.3372,31.2515,31.3174,187200.0
2011-09-26 11:20:00,47.48,47.63,47.44,47.62,317700.0,31.3174,31.4164,31.2911,31.4098,317700.0
2011-09-26 11:25:00,47.62,47.65,47.52,47.62,165600.0,31.4098,31.4296,31.3438,31.4098,165600.0
2011-09-26 11:30:00,47.63,47.64,47.52,47.6,137600.0,31.4164,31.423,31.3438,31.3966,137600.0
2011-09-26 11:35:00,47.61,47.69,47.53,47.66,121800.0,31.4032,31.456,31.3504,31.4362,121800.0
2011-09-26 11:40:00,47.66,47.78,47.66,47.78,377800.0,31.4362,31.5153,31.4362,31.5153,377800.0
2011-09-26 11:45:00,47.78,47.8,47.65,47.68,88700.0,31.5153,31.5285,31.4296,31.4494,88700.0
2011-09-26 11:50:00,47.68,47.72,47.61,47.71,493300.0,31.4494,31.4757,31.4032,31.4692,493300.0
2011-09-26 11:55:00,47.72,47.77,47.67,47.72,272700.0,31.4757,31.5087,31.4428,31.4757,272700.0
2011-09-26 12:00:00,47.73,47.75,47.59,47.61,190000.0,31.4823,31.4955,31.39,31.4032,190000.0
2011-09-26 12:05:00,47.62,47.65,47.58,47.6,71000.0,31.4098,31.4296,31.3834,31.3966,71000.0
2011-09-26 12:10:00,47.6,47.6,47.51,47.54,322100.0,31.3966,31.3966,31.3372,31.357,322100.0
2011-09-26 12:15:00,47.54,47.59,47.5,47.57,99100.0,31.357,31.39,31.3306,31.3768,99100.0
2011-09-26 12:20:00,47.58,47.69,47.56,47.57,151100.0,31.3834,31.456,31.3702,31.3768,151100.0
2011-09-26 12:25:00,47.57,47.64,47.52,47.6,138600.0,31.3768,31.423,31.3438,31.3966,138600.0
2011-09-26 12:30:00,47.6,47.65,47.57,47.59,206200.0,31.3966,31.4296,31.3768,31.39,206200.0
2011-09-26 12:35:00,47.59,47.62,47.55,47.58,53700.0,31.39,31.4098,31.3636,31.3834,53700.0
2011-09-26 12:40:00,47.58,47.6,47.46,47.47,254500.0,31.3834,31.3966,31.3043,31.3108,254500.0
2011-09-26 12:45:00,47.48,47.49,47.35,47.36,254200.0,31.3174,31.324,31.2317,31.2383,254200.0
2011-09-26 12:50:00,47.36,47.4,47.32,47.37,719500.0,31.2383,31.2647,31.2119,31.2449,719500.0
2011-09-26 12:55:00,47.37,47.42,47.31,47.4,299200.0,31.2449,31.2779,31.2053,31.2647,299200.0
2011-09-26 13:00:00,47.39,47.39,47.25,47.27,244900.0,31.2581,31.2581,31.1657,31.1789,244900.0
2011-09-26 13:05:00,47.26,47.31,47.17,47.26,112700.0,31.1723,31.2053,31.113,31.1723,112700.0
2011-09-26 13:10:00,47.25,47.27,47.13,47.17,212100.0,31.1657,31.1789,31.0866,31.113,212100.0
2011-09-26 13:15:00,47.16,47.23,47.15,47.22,120300.0,31.1064,31.1525,31.0998,31.146,120300.0
2011-09-26 13:20:00,47.22,47.34,47.22,47.29,141000.0,31.146,31.2251,31.146,31.1921,141000.0
2011-09-26 13:25:00,47.3,47.33,47.24,47.27,283200.0,31.1987,31.2185,31.1591,31.1789,283200.0
2011-09-26 13:30:00,47.26,47.34,47.2,47.21,151500.0,31.1723,31.2251,31.1328,31.1394,151500.0
2011-09-26 13:35:00,47.2,47.25,47.15,47.24,203200.0,31.1328,31.1657,31.0998,31.1591,203200.0
2011-09-26 13:40:00,47.25,47.28,47.16,47.2,141500.0,31.1657,31.1855,31.1064,31.1328,141500.0
2011-09-26 13:45:00,47.21,47.31,47.2,47.21,177800.0,31.1394,31.2053,31.1328,31.1394,177800.0
2011-09-26 13:50:00,47.22,47.32,47.2,47.3,235300.0,31.146,31.2119,31.1328,31.1987,235300.0
2011-09-26 13:55:00,47.3,47.33,47.28,47.3,104400.0,31.1987,31.2185,31.1855,31.1987,104400.0
2011-09-26 14:00:00,47.31,47.55,47.28,47.52,599100.0,31.2053,31.3636,31.1855,31.3438,599100.0
2011-09-26 14:05:00,47.52,47.56,47.4,47.45,266700.0,31.3438,31.3702,31.2647,31.2977,266700.0
2011-09-26 14:10:00,47.46,47.51,47.36,47.37,336300.0,31.3043,31.3372,31.2383,31.2449,336300.0
2011-09-26 14:15:00,47.38,47.47,47.35,47.43,351000.0,31.2515,31.3108,31.2317,31.2845,351000.0
2011-09-26 14:20:00,47.43,47.5,47.36,47.46,167700.0,31.2845,31.3306,31.2383,31.3043,167700.0
2011-09-26 14:25:00,47.46,47.54,47.43,47.46,133700.0,31.3043,31.357,31.2845,31.3043,133700.0
2011-09-26 14:30:00,47.46,47.63,47.39,47.63,206700.0,31.3043,31.4164,31.2581,31.4164,206700.0
2011-09-26 14:35:00,47.62,47.65,47.55,47.59,166900.0,31.4098,31.4296,31.3636,31.39,166900.0
2011-09-26 14:40:00,47.6,47.64,47.53,47.57,118000.0,31.3966,31.423,31.3504,31.3768,118000.0
2011-09-26 14:45:00,47.57,47.65,47.54,47.56,111700.0,31.3768,31.4296,31.357,31.3702,111700.0
2011-09-26 14:50:00,47.56,47.58,47.5,47.54,106500.0,31.3702,31.3834,31.3306,31.357,106500.0
2011-09-26 14:55:00,47.53,47.67,47.53,47.66,112100.0,31.3504,31.4428,31.3504,31.4362,112100.0
2011-09-26 15:00:00,47.67,47.79,47.66,47.77,320100.0,31.4428,31.5219,31.4362,31.5087,320100.0
2011-09-26 15:05:00,47.76,47.79,47.69,47.74,138800.0,31.5021,31.5219,31.456,31.4889,138800.0
2011-09-26 15:10:00,47.74,47.85,47.72,47.83,165700.0,31.4889,31.5615,31.4757,31.5483,165700.0
2011-09-26 15:15:00,47.83,47.9,47.79,47.89,202400.0,31.5483,31.5945,31.5219,31.5879,202400.0
2011-09-26 15:20:00,47.9,47.9,47.82,47.87,536400.0,31.5945,31.5945,31.5417,31.5747,536400.0
2011-09-26 15:25:00,47.87,47.93,47.84,47.91,398200.0,31.5747,31.6143,31.5549,31.6011,398200.0
2011-09-26 15:30:00,47.91,47.92,47.85,47.9,444100.0,31.6011,31.6077,31.5615,31.5945,444100.0
2011-09-26 15:35:00,47.9,48.01,47.88,48.01,352100.0,31.5945,31.667,31.5813,31.667,352100.0
2011-09-26 15:40:00,48.01,48.04,47.95,48.04,295400.0,31.667,31.6868,31.6275,31.6868,295400.0
2011-09-26 15:45:00,48.04,48.09,48.03,48.06,397900.0,31.6868,31.7198,31.6802,31.7,397900.0
2011-09-26 15:50:00,48.05,48.12,48.05,48.12,345800.0,31.6934,31.7396,31.6934,31.7396,345800.0
2011-09-26 15:55:00,48.11,48.2,48.08,48.15,1799800.0,31.733,31.7924,31.7132,31.7594,1799800.0
2011-09-27 09:30:00,49.53,49.6,49.51,49.55,839900.0,32.6696,32.7158,32.6564,32.6828,839900.0
2011-09-27 09:35:00,49.56,49.63,49.52,49.57,1207200.0,32.6894,32.7356,32.663,32.696,1207200.0
2011-09-27 09:40:00,49.57,49.58,49.39,49.44,968600.0,32.696,32.7026,32.5773,32.6102,968600.0
2011-09-27 09:45:00,49.44,49.55,49.41,49.54,473200.0,32.6102,32.6828,32.5905,32.6762,473200.0
2011-09-27 09:50:00,49.54,49.67,49.54,49.63,474300.0,32.6762,32.762,32.6762,32.7356,474300.0
2011-09-27 09:55:00,49.63,49.74,49.62,49.69,462400.0,32.7356,32.8081,32.729,32.7751,462400.0
2011-09-27 10:00:00,49.69,49.78,49.5,49.5,759800.0,32.7751,32.8345,32.6498,32.6498,759800.0
2011-09-27 10:05:00,49.5,49.61,49.49,49.56,413700.0,32.6498,32.7224,32.6432,32.6894,413700.0
2011-09-27 10:10:00,49.56,49.68,49.48,49.51,777400.0,32.6894,32.7685,32.6366,32.6564,777400.0
2011-09-27 10:15:00,49.52,49.6,49.44,49.51,683200.0,32.663,32.7158,32.6102,32.6564,683200.0
2011-09-27 10:20:00,49.5,49.57,49.45,49.55,375300.0,32.6498,32.696,32.6168,32.6828,375300.0
2011-09-27 10:25:00,49.56,49.66,49.54,49.6,234000.0,32.6894,32.7554,32.6762,32.7158,234000.0
2011-09-27 10:30:00,49.6,49.66,49.54,49.58,494700.0,32.7158,32.7554,32.6762,32.7026,494700.0
2011-09-27 10:35:00,49.59,49.63,49.52,49.54,396600.0,32.7092,32.7356,32.663,32.6762,396600.0
2011-09-27 10:40:00,49.55,49.6,49.48,49.56,282300.0,32.6828,32.7158,32.6366,32.6894,282300.0
2011-09-27 10:45:00,49.55,49.71,49.53,49.71,252200.0,32.6828,32.7883,32.6696,32.7883,252200.0
2011-09-27 10:50:00,49.71,49.74,49.67,49.7,162800.0,32.7883,32.8081,32.762,32.7817,162800.0
2011-09-27 10:55:00,49.7,49.87,49.7,49.86,212900.0,32.7817,32.8939,32.7817,32.8873,212900.0
2011-09-27 11:00:00,49.86,49.91,49.8,49.88,313800.0,32.8873,32.9203,32.8477,32.9005,313800.0
2011-09-27 11:05:00,49.88,49.88,49.82,49.83,166200.0,32.9005,32.9005,32.8609,32.8675,166200.0
2011-09-27 11:10:00,49.83,49.87,49.76,49.78,204500.0,32.8675,32.8939,32.8213,32.8345,204500.0
2011-09-27 11:15:00,49.78,49.83,49.76,49.81,234100.0,32.8345,32.8675,32.8213,32.8543,234100.0
2011-09-27 11:20:00,49.82,49.82,49.69,49.7,562500.0,32.8609,32.8609,32.7751,32.7817,562500.0
2011-09-27 11:25:00,49.71,49.78,49.69,49.71,1473300.0,32.7883,32.8345,32.7751,32.7883,1473300.0
2011-09-27 11:30:00,49.71,49.82,49.68,49.81,776600.0,32.7883,32.8609,32.7685,32.8543,776600.0
2011-09-27 11:35:00,49.82,49.86,49.8,49.84,306900.0,32.8609,32.8873,32.8477,32.8741,306900.0
2011-09-27 11:40:00,49.84,49.86,49.77,49.77,174600.0,32.8741,32.8873,32.8279,32.8279,174600.0
2011-09-27 11:45:00,49.77,49.78,49.69,49.7,575500.0,32.8279,32.8345,32.7751,32.7817,575500.0
2011-09-27 11:50:00,49.71,49.73,49.69,49.72,241600.0,32.7883,32.8015,32.7751,32.7949,241600.0
2011-09-27 11:55:00,49.71,49.79,49.69,49.75,482200.0,32.7883,32.8411,32.7751,32.8147,482200.0
2011-09-27 12:00:00,49.74,49.84,49.73,49.83,340200.0,32.8081,32.8741,32.8015,32.8675,340200.0
2011-09-27 12:05:00,49.83,49.9,49.8,49.9,241200.0,32.8675,32.9137,32.8477,32.9137,241200.0
2011-09-27 12:10:00,49.91,49.97,49.91,49.93,273800.0,32.9203,32.9598,32.9203,32.9334,273800.0
2011-09-27 12:15:00,49.94,49.96,49.92,49.93,412900.0,32.94,32.9532,32.9269,32.9334,412900.0
2011-09-27 12:20:00,49.93,49.97,49.88,49.88,486900.0,32.9334,32.9598,32.9005,32.9005,486900.0
2011-09-27 12:25:00,49.89,49.9,49.83,49.85,276700.0,32.9071,32.9137,32.8675,32.8807,276700.0
2011-09-27 12:30:00,49.84,49.85,49.73,49.75,223700.0,32.8741,32.8807,32.8015,32.8147,223700.0
2011-09-27 12:35:00,49.75,49.78,49.73,49.74,221100.0,32.8147,32.8345,32.8015,32.8081,221100.0
2011-09-27 12:40:00,49.74,49.75,49.65,49.68,317700.0,32.8081,32.8147,32.7488,32.7685,317700.0
2011-09-27 12:45:00,49.68,49.78,49.68,49.78,138900.0,32.7685,32.8345,32.7685,32.8345,138900.0
2011-09-27 12:50:00,49.77,49.81,49.75,49.77,145600.0,32.8279,32.8543,32.8147,32.8279,145600.0
2011-09-27 12:55:00,49.77,49.8,49.74,49.75,133600.0,32.8279,32.8477,32.8081,32.8147,133600.0
2011-09-27 13:00:00,49.74,49.79,49.7,49.78,217400.0,32.8081,32.8411,32.7817,32.8345,217400.0
2011-09-27 13:05:00,49.78,49.83,49.77,49.83,86500.0,32.8345,32.8675,32.8279,32.8675,86500.0
2011-09-27 13:10:00,49.82,49.84,49.78,49.82,105500.0,32.8609,32.8741,32.8345,32.8609,105500.0
2011-09-27 13:15:00,49.83,49.86,49.77,49.83,110100.0,32.8675,32.8873,32.8279,32.8675,110100.0
2011-09-27 13:20:00,49.83,49.84,49.79,49.81,83000.0,32.8675,32.8741,32.8411,32.8543,83000.0
2011-09-27 13:25:00,49.81,49.84,49.78,49.83,152100.0,32.8543,32.8741,32.8345,32.8675,152100.0
2011-09-27 13:30:00,49.83,49.85,49.75,49.79,120600.0,32.8675,32.8807,32.8147,32.8411,120600.0
2011-09-27 13:35:00,49.79,49.89,49.77,49.87,77700.0,32.8411,32.9071,32.8279,32.8939,77700.0
2011-09-27 13:40:00,49.87,49.93,49.86,49.88,122900.0,32.8939,32.9334,32.8873,32.9005,122900.0
2011-09-27 13:45:00,49.89,49.98,49.88,49.95,106100.0,32.9071,32.9664,32.9005,32.9466,106100.0
2011-09-27 13:50:00,49.96,50.03,49.95,50.0,148600.0,32.9532,32.9994,32.9466,32.9796,148600.0
2011-09-27 13:55:00,50.0,50.04,49.99,49.99,128700.0,32.9796,33.006,32.973,32.973,128700.0
2011-09-27 14:00:00,49.99,50.02,49.97,50.01,82500.0,32.973,32.9928,32.9598,32.9862,82500.0
2011-09-27 14:05:00,50.01,50.07,49.99,50.01,347700.0,32.9862,33.0258,32.973,32.9862,347700.0
2011-09-27 14:10:00,50.02,50.16,50.02,50.13,352100.0,32.9928,33.0852,32.9928,33.0654,352100.0
2011-09-27 14:15:00,50.13,50.16,50.09,50.11,347000.0,33.0654,33.0852,33.039,33.0522,347000.0
2011-09-27 14:20:00,50.12,50.14,50.05,50.05,125500.0,33.0588,33.072,33.0126,33.0126,125500.0
2011-09-27 14:25:00,50.05,50.07,50.01,50.01,104200.0,33.0126,33.0258,32.9862,32.9862,104200.0
2011-09-27 14:30:00,50.01,50.06,50.0,50.03,211800.0,32.9862,33.0192,32.9796,32.9994,211800.0
2011-09-27 14:35:00,50.04,50.07,50.0,50.01,114700.0,33.006,33.0258,32.9796,32.9862,114700.0
2011-09-27 14:40:00,50.01,50.03,49.93,49.94,250200.0,32.9862,32.9994,32.9334,32.94,250200.0
2011-09-27 14:45:00,49.94,49.95,49.9,49.92,366700.0,32.94,32.9466,32.9137,32.9269,366700.0
2011-09-27 14:50:00,49.92,49.96,49.91,49.92,151800.0,32.9269,32.9532,32.9203,32.9269,151800.0
2011-09-27 14:55:00,49.93,49.95,49.85,49.87,374200.0,32.9334,32.9466,32.8807,32.8939,374200.0
2011-09-27 15:00:00,49.87,49.87,49.74,49.75,521100.0,32.8939,32.8939,32.8081,32.8147,521100.0
2011-09-27 15:05:00,49.75,49.75,49.61,49.7,625200.0,32.8147,32.8147,32.7224,32.7817,625200.0
2011-09-27 15:10:00,49.69,49.72,49.57,49.63,324200.0,32.7751,32.7949,32.696,32.7356,324200.0
2011-09-27 15:15:00,49.63,49.71,49.6,49.68,236900.0,32.7356,32.7883,32.7158,32.7685,236900.0
2011-09-27 15:20:00,49.69,49.7,49.48,49.5,320000.0,32.7751,32.7817,32.6366,32.6498,320000.0
2011-09-27 15:25:00,49.5,49.55,49.41,49.47,263500.0,32.6498,32.6828,32.5905,32.63,263500.0
2011-09-27 15:30:00,49.46,49.58,49.42,49.48,286700.0,32.6234,32.7026,32.5971,32.6366,286700.0
2011-09-27 15:35:00,49.49,49.55,49.42,49.42,294200.0,32.6432,32.6828,32.5971,32.5971,294200.0
2011-09-27 15:40:00,49.42,49.45,49.3,49.39,469600.0,32.5971,32.6168,32.5179,32.5773,469600.0
2011-09-27 15:45:00,49.39,49.4,49.16,49.2,809400.0,32.5773,32.5839,32.4256,32.4519,809400.0
2011-09-27 15:50:00,49.2,49.27,49.1,49.13,734800.0,32.4519,32.4981,32.386,32.4058,734800.0
2011-09-27 15:55:00,49.12,49.35,49.06,49.32,1757700.0,32.3992,32.5509,32.3596,32.5311,1757700.0
2011-09-28 09:30:00,49.63,49.77,49.57,49.72,789700.0,32.7356,32.8279,32.696,32.7949,789700.0
2011-09-28 09:35:00,49.72,49.73,49.56,49.66,964600.0,32.7949,32.8015,32.6894,32.7554,964600.0
2011-09-28 09:40:00,49.66,49.79,49.61,49.78,813200.0,32.7554,32.8411,32.7224,32.8345,813200.0
2011-09-28 09:45:00,49.79,49.82,49.69,49.76,782800.0,32.8411,32.8609,32.7751,32.8213,782800.0
2011-09-28 09:50:00,49.76,49.9,49.74,49.83,971200.0,32.8213,32.9137,32.8081,32.8675,971200.0
2011-09-28 09:55:00,49.84,49.85,49.77,49.8,715200.0,32.8741,32.8807,32.8279,32.8477,715200.0
2011-09-28 10:00:00,49.79,49.79,49.69,49.71,784800.0,32.8411,32.8411,32.7751,32.7883,784800.0
2011-09-28 10:05:00,49.71,49.71,49.55,49.61,481200.0,32.7883,32.7883,32.6828,32.7224,481200.0
2011-09-28 10:10:00,49.61,49.63,49.51,49.61,499400.0,32.7224,32.7356,32.6564,32.7224,499400.0
2011-09-28 10:15:00,49.6,49.64,49.29,49.33,890200.0,32.7158,32.7422,32.5113,32.5377,890200.0
2011-09-28 10:20:00,49.33,49.35,49.24,49.25,704100.0,32.5377,32.5509,32.4783,32.4849,704100.0
2011-09-28 10:25:00,49.25,49.34,49.22,49.31,976700.0,32.4849,32.5443,32.4651,32.5245,976700.0
2011-09-28 10:30:00,49.31,49.37,49.15,49.24,468100.0,32.5245,32.5641,32.419,32.4783,468100.0
2011-09-28 10:35:00,49.24,49.28,49.12,49.14,562100.0,32.4783,32.5047,32.3992,32.4124,562100.0
2011-09-28 10:40:00,49.14,49.22,49.1,49.17,340500.0,32.4124,32.4651,32.386,32.4322,340500.0
2011-09-28 10:45:00,49.17,49.26,49.12,49.25,396300.0,32.4322,32.4915,32.3992,32.4849,396300.0
2011-09-28 10:50:00,49.26,49.39,49.23,49.38,383800.0,32.4915,32.5773,32.4717,32.5707,383800.0
2011-09-28 10:55:00,49.39,49.43,49.3,49.32,1070300.0,32.5773,32.6037,32.5179,32.5311,1070300.0
2011-09-28 11:00:00,49.32,49.38,49.22,49.26,665000.0,32.5311,32.5707,32.4651,32.4915,665000.0
2011-09-28 11:05:00,49.27,49.29,49.2,49.27,404400.0,32.4981,32.5113,32.4519,32.4981,404400.0
2011-09-28 11:10:00,49.28,49.39,49.19,49.33,493500.0,32.5047,32.5773,32.4453,32.5377,493500.0
2011-09-28 11:15:00,49.34,49.42,49.33,49.37,351700.0,32.5443,32.5971,32.5377,32.5641,351700.0
2011-09-28 11:20:00,49.37,49.4,49.3,49.4,430700.0,32.5641,32.5839,32.5179,32.5839,430700.0
2011-09-28 11:25:00,49.4,49.43,49.33,49.41,407100.0,32.5839,32.6037,32.5377,32.5905,407100.0
2011-09-28 11:30:00,49.41,49.43,49.3,49.33,210400.0,32.5905,32.6037,32.5179,32.5377,210400.0
2011-09-28 11:35:00,49.33,49.58,49.32,49.58,535800.0,32.5377,32.7026,32.5311,32.7026,535800.0
2011-09-28 11:40:00,49.58,49.62,49.5,49.61,372000.0,32.7026,32.729,32.6498,32.7224,372000.0
2011-09-28 11:45:00,49.62,49.66,49.55,49.55,300000.0,32.729,32.7554,32.6828,32.6828,300000.0
2011-09-28 11:50:00,49.55,49.66,49.55,49.64,226000.0,32.6828,32.7554,32.6828,32.7422,226000.0
2011-09-28 11:55:00,49.64,49.65,49.56,49.57,202400.0,32.7422,32.7488,32.6894,32.696,202400.0
2011-09-28 12:00:00,49.57,49.61,49.47,49.48,166500.0,32.696,32.7224,32.63,32.6366,166500.0
2011-09-28 12:05:00,49.48,49.52,49.38,49.4,141300.0,32.6366,32.663,32.5707,32.5839,141300.0
2011-09-28 12:10:00,49.4,49.44,49.38,49.42,176100.0,32.5839,32.6102,32.5707,32.5971,176100.0
2011-09-28 12:15:00,49.41,49.41,49.34,49.34,209000.0,32.5905,32.5905,32.5443,32.5443,209000.0
2011-09-28 12:20:00,49.33,49.43,49.33,49.37,219900.0,32.5377,32.6037,32.5377,32.5641,219900.0
2011-09-28 12:25:00,49.37,49.55,49.37,49.5,759500.0,32.5641,32.6828,32.5641,32.6498,759500.0
2011-09-28 12:30:00,49.5,49.5,49.38,49.41,267000.0,32.6498,32.6498,32.5707,32.5905,267000.0
2011-09-28 12:35:00,49.42,49.42,49.34,49.42,166400.0,32.5971,32.5971,32.5443,32.5971,166400.0
2011-09-28 12:40:00,49.42,49.42,49.33,49.34,122400.0,32.5971,32.5971,32.5377,32.5443,122400.0
2011-09-28 12:45:00,49.34,49.38,49.32,49.35,171100.0,32.5443,32.5707,32.5311,32.5509,171100.0
2011-09-28 12:50:00,49.35,49.4,49.33,49.34,72100.0,32.5509,32.5839,32.5377,32.5443,72100.0
2011-09-28 12:55:00,49.34,49.51,49.34,49.46,198500.0,32.5443,32.6564,32.5443,32.6234,198500.0
2011-09-28 13:00:00,49.45,49.46,49.36,49.38,129600.0,32.6168,32.6234,32.5575,32.5707,129600.0
2011-09-28 13:05:00,49.38,49.46,49.33,49.34,116300.0,32.5707,32.6234,32.5377,32.5443,116300.0
2011-09-28 13:10:00,49.34,49.35,49.26,49.29,146800.0,32.5443,32.5509,32.4915,32.5113,146800.0
2011-09-28 13:15:00,49.29,49.33,49.27,49.28,89000.0,32.5113,32.5377,32.4981,32.5047,89000.0
2011-09-28 13:20:00,49.28,49.29,49.25,49.28,105000.0,32.5047,32.5113,32.4849,32.5047,105000.0
2011-09-28 13:25:00,49.27,49.27,49.19,49.2,248700.0,32.4981,32.4981,32.4453,32.4519,248700.0
2011-09-28 13:30:00,49.2,49.21,49.03,49.07,544900.0,32.4519,32.4585,32.3398,32.3662,544900.0
2011-09-28 13:35:00,49.07,49.17,49.06,49.13,158900.0,32.3662,32.4322,32.3596,32.4058,158900.0
2011-09-28 13:40:00,49.13,49.19,49.06,49.09,228400.0,32.4058,32.4453,32.3596,32.3794,228400.0
2011-09-28 13:45:00,49.09,49.13,48.99,49.03,207000.0,32.3794,32.4058,32.3134,32.3398,207000.0
2011-09-28 13:50:00,49.02,49.07,48.95,48.97,270500.0,32.3332,32.3662,32.287,32.3002,270500.0
2011-09-28 13:55:00,48.98,48.98,48.89,48.94,187100.0,32.3068,32.3068,32.2475,32.2805,187100.0
2011-09-28 14:00:00,48.93,48.94,48.8,48.81,147400.0,32.2739,32.2805,32.1881,32.1947,147400.0
2011-09-28 14:05:00,48.81,48.93,48.8,48.91,166900.0,32.1947,32.2739,32.1881,32.2607,166900.0
2011-09-28 14:10:00,48.91,48.97,48.86,48.97,126000.0,32.2607,32.3002,32.2277,32.3002,126000.0
2011-09-28 14:15:00,48.97,49.0,48.93,48.99,173200.0,32.3002,32.32,32.2739,32.3134,173200.0
2011-09-28 14:20:00,48.99,49.0,48.93,48.99,119700.0,32.3134,32.32,32.2739,32.3134,119700.0
2011-09-28 14:25:00,49.0,49.01,48.94,48.94,154500.0,32.32,32.3266,32.2805,32.2805,154500.0
2011-09-28 14:30:00,48.94,49.0,48.87,49.0,311500.0,32.2805,32.32,32.2343,32.32,311500.0
2011-09-28 14:35:00,48.99,49.0,48.94,48.98,251400.0,32.3134,32.32,32.2805,32.3068,251400.0
2011-09-28 14:40:00,48.97,49.0,48.95,49.0,196600.0,32.3002,32.32,32.287,32.32,196600.0
2011-09-28 14:45:00,48.99,49.02,48.9,48.91,255200.0,32.3134,32.3332,32.2541,32.2607,255200.0
2011-09-28 14:50:00,48.91,48.95,48.89,48.92,201200.0,32.2607,32.287,32.2475,32.2673,201200.0
2011-09-28 14:55:00,48.91,48.99,48.9,48.96,365600.0,32.2607,32.3134,32.2541,32.2936,365600.0
2011-09-28 15:00:00,48.95,49.06,48.92,49.03,370400.0,32.287,32.3596,32.2673,32.3398,370400.0
2011-09-28 15:05:00,49.03,49.07,48.99,49.02,238900.0,32.3398,32.3662,32.3134,32.3332,238900.0
2011-09-28 15:10:00,49.02,49.11,49.02,49.05,282300.0,32.3332,32.3926,32.3332,32.353,282300.0
2011-09-28 15:15:00,49.05,49.07,48.89,48.93,427700.0,32.353,32.3662,32.2475,32.2739,427700.0
2011-09-28 15:20:00,48.92,48.96,48.86,48.92,513600.0,32.2673,32.2936,32.2277,32.2673,513600.0
2011-09-28 15:25:00,48.92,48.94,48.83,48.87,252600.0,32.2673,32.2805,32.2079,32.2343,252600.0
2011-09-28 15:30:00,48.88,48.9,48.8,48.82,311600.0,32.2409,32.2541,32.1881,32.2013,311600.0
2011-09-28 15:35:00,48.82,48.83,48.61,48.64,515600.0,32.2013,32.2079,32.0628,32.0826,515600.0
2011-09-28 15:40:00,48.64,48.69,48.61,48.62,620700.0,32.0826,32.1156,32.0628,32.0694,620700.0
2011-09-28 15:45:00,48.61,48.64,48.45,48.51,734800.0,32.0628,32.0826,31.9573,31.9968,734800.0
2011-09-28 15:50:00,48.51,48.58,48.48,48.52,552600.0,31.9968,32.043,31.977,32.0034,552600.0
2011-09-28 15:55:00,48.53,48.55,48.46,48.52,1171100.0,32.01,32.0232,31.9638,32.0034,1171100.0
2011-09-29 09:30:00,49.81,49.87,49.71,49.74,520400.0,32.8543,32.8939,32.7883,32.8081,520400.0
2011-09-29 09:35:00,49.74,49.89,49.74,49.76,433600.0,32.8081,32.9071,32.8081,32.8213,433600.0
2011-09-29 09:40:00,49.76,49.85,49.7,49.83,330800.0,32.8213,32.8807,32.7817,32.8675,330800.0
2011-09-29 09:45:00,49.83,49.96,49.77,49.93,281500.0,32.8675,32.9532,32.8279,32.9334,281500.0
2011-09-29 09:50:00,49.93,49.99,49.87,49.87,339400.0,32.9334,32.973,32.8939,32.8939,339400.0
2011-09-29 09:55:00,49.88,49.93,49.83,49.85,183200.0,32.9005,32.9334,32.8675,32.8807,183200.0
2011-09-29 10:00:00,49.85,49.92,49.75,49.78,391400.0,32.8807,32.9269,32.8147,32.8345,391400.0
2011-09-29 10:05:00,49.78,49.87,49.72,49.75,438300.0,32.8345,32.8939,32.7949,32.8147,438300.0
2011-09-29 10:10:00,49.75,49.89,49.71,49.88,243600.0,32.8147,32.9071,32.7883,32.9005,243600.0
2011-09-29 10:15:00,49.88,49.89,49.71,49.77,575500.0,32.9005,32.9071,32.7883,32.8279,575500.0
2011-09-29 10:20:00,49.76,49.77,49.67,49.7,240000.0,32.8213,32.8279,32.762,32.7817,240000.0
2011-09-29 10:25:00,49.7,49.73,49.51,49.55,254400.0,32.7817,32.8015,32.6564,32.6828,254400.0
2011-09-29 10:30:00,49.54,49.54,49.44,49.53,219600.0,32.6762,32.6762,32.6102,32.6696,219600.0
2011-09-29 10:35:00,49.52,49.61,49.48,49.49,401200.0,32.663,32.7224,32.6366,32.6432,401200.0
2011-09-29 10:40:00,49.48,49.51,49.36,49.38,400600.0,32.6366,32.6564,32.5575,32.5707,400600.0
2011-09-29 10:45:00,49.37,49.38,49.25,49.36,380400.0,32.5641,32.5707,32.4849,32.5575,380400.0
2011-09-29 10:50:00,49.35,49.43,49.32,49.36,186800.0,32.5509,32.6037,32.5311,32.5575,186800.0
2011-09-29 10:55:00,49.36,49.5,49.31,49.46,181600.0,32.5575,32.6498,32.5245,32.6234,181600.0
2011-09-29 11:00:00,49.45,49.58,49.44,49.53,235100.0,32.6168,32.7026,32.6102,32.6696,235100.0
2011-09-29 11:05:00,49.53,49.54,49.42,49.5,199900.0,32.6696,32.6762,32.5971,32.6498,199900.0
2011-09-29 11:10:00,49.51,49.56,49.4,49.54,193000.0,32.6564,32.6894,32.5839,32.6762,193000.0
2011-09-29 11:15:00,49.54,49.55,49.46,49.47,220500.0,32.6762,32.6828,32.6234,32.63,220500.0
2011-09-29 11:20:00,49.47,49.5,49.4,49.45,276700.0,32.63,32.6498,32.5839,32.6168,276700.0
2011-09-29 11:25:00,49.44,49.61,49.44,49.56,401700.0,32.6102,32.7224,32.6102,32.6894,401700.0
2011-09-29 11:30:00,49.56,49.62,49.54,49.61,291500.0,32.6894,32.729,32.6762,32.7224,291500.0
2011-09-29 11:35:00,49.61,49.69,49.6,49.61,145800.0,32.7224,32.7751,32.7158,32.7224,145800.0
2011-09-29 11:40:00,49.61,49.65,49.58,49.65,107900.0,32.7224,32.7488,32.7026,32.7488,107900.0
2011-09-29 11:45:00,49.65,49.71,49.62,49.7,131000.0,32.7488,32.7883,32.729,32.7817,131000.0
2011-09-29 11:50:00,49.7,49.73,49.65,49.66,149200.0,32.7817,32.8015,32.7488,32.7554,149200.0
2011-09-29 11:55:00,49.67,49.71,49.62,49.63,119600.0,32.762,32.7883,32.729,32.7356,119600.0
2011-09-29 12:00:00,49.64,49.7,49.64,49.66,205500.0,32.7422,32.7817,32.7422,32.7554,205500.0
2011-09-29 12:05:00,49.65,49.65,49.58,49.59,85200.0,32.7488,32.7488,32.7026,32.7092,85200.0
2011-09-29 12:10:00,49.58,49.63,49.55,49.56,102300.0,32.7026,32.7356,32.6828,32.6894,102300.0
2011-09-29 12:15:00,49.56,49.58,49.54,49.58,50600.0,32.6894,32.7026,32.6762,32.7026,50600.0
2011-09-29 12:20:00,49.57,49.65,49.55,49.65,147200.0,32.696,32.7488,32.6828,32.7488,147200.0
2011-09-29 12:25:00,49.65,49.68,49.6,49.62,214000.0,32.7488,32.7685,32.7158,32.729,214000.0
2011-09-29 12:30:00,49.61,49.61,49.4,49.42,217300.0,32.7224,32.7224,32.5839,32.5971,217300.0
2011-09-29 12:35:00,49.41,49.43,49.33,49.37,200600.0,32.5905,32.6037,32.5377,32.5641,200600.0
2011-09-29 12:40:00,49.37,49.39,49.3,49.31,234000.0,32.5641,32.5773,32.5179,32.5245,234000.0
2011-09-29 12:45:00,49.3,49.42,49.28,49.39,179300.0,32.5179,32.5971,32.5047,32.5773,179300.0
2011-09-29 12:50:00,49.39,49.55,49.37,49.52,673100.0,32.5773,32.6828,32.5641,32.663,673100.0
2011-09-29 12:55:00,49.51,49.52,49.4,49.41,220700.0,32.6564,32.663,32.5839,32.5905,220700.0
2011-09-29 13:00:00,49.4,49.44,49.36,49.43,398500.0,32.5839,32.6102,32.5575,32.6037,398500.0
2011-09-29 13:05:00,49.44,49.52,49.41,49.47,256800.0,32.6102,32.663,32.5905,32.63,256800.0
2011-09-29 13:10:00,49.48,49.53,49.46,49.46,314200.0,32.6366,32.6696,32.6234,32.6234,314200.0
2011-09-29 13:15:00,49.47,49.52,49.44,49.46,120800.0,32.63,32.663,32.6102,32.6234,120800.0
2011-09-29 13:20:00,49.45,49.46,49.4,49.43,78500.0,32.6168,32.6234,32.5839,32.6037,78500.0
2011-09-29 13:25:00,49.43,49.48,49.29,49.29,270100.0,32.6037,32.6366,32.5113,32.5113,270100.0
2011-09-29 13:30:00,49.29,49.33,49.22,49.26,750400.0,32.5113,32.5377,32.4651,32.4915,750400.0
2011-09-29 13:35:00,49.26,49.31,49.11,49.12,504700.0,32.4915,32.5245,32.3926,32.3992,504700.0
2011-09-29 13:40:00,49.11,49.16,49.02,49.05,286500.0,32.3926,32.4256,32.3332,32.353,286500.0
2011-09-29 13:45:00,49.05,49.18,49.04,49.14,285800.0,32.353,32.4388,32.3464,32.4124,285800.0
2011-09-29 13:50:00,49.14,49.19,49.1,49.17,103100.0,32.4124,32.4453,32.386,32.4322,103100.0
2011-09-29 13:55:00,49.17,49.27,49.13,49.2,127400.0,32.4322,32.4981,32.4058,32.4519,127400.0
2011-09-29 14:00:00,49.19,49.21,48.97,48.97,272500.0,32.4453,32.4585,32.3002,32.3002,272500.0
2011-09-29 14:05:00,48.98,49.02,48.91,48.98,447300.0,32.3068,32.3332,32.2607,32.3068,447300.0
2011-09-29 14:10:00,48.98,48.98,48.78,48.81,193100.0,32.3068,32.3068,32.1749,32.1947,193100.0
2011-09-29 14:15:00,48.81,48.92,48.8,48.9,214200.0,32.1947,32.2673,32.1881,32.2541,214200.0
2011-09-29 14:20:00,48.9,48.96,48.84,48.95,160800.0,32.2541,32.2936,32.2145,32.287,160800.0
2011-09-29 14:25:00,48.94,49.11,48.93,49.03,343500.0,32.2805,32.3926,32.2739,32.3398,343500.0
2011-09-29 14:30:00,49.04,49.04,48.86,48.96,373300.0,32.3464,32.3464,32.2277,32.2936,373300.0
2011-09-29 14:35:00,48.95,49.1,48.95,49.08,175800.0,32.287,32.386,32.287,32.3728,175800.0
2011-09-29 14:40:00,49.06,49.1,48.93,48.95,706000.0,32.3596,32.386,32.2739,32.287,706000.0
2011-09-29 14:45:00,48.93,48.99,48.85,48.9,578800.0,32.2739,32.3134,32.2211,32.2541,578800.0
2011-09-29 14:50:00,48.9,48.96,48.82,48.93,455200.0,32.2541,32.2936,32.2013,32.2739,455200.0
2011-09-29 14:55:00,48.92,49.03,48.91,49.0,712300.0,32.2673,32.3398,32.2607,32.32,712300.0
2011-09-29 15:00:00,49.01,49.04,48.75,48.75,969500.0,32.3266,32.3464,32.1551,32.1551,969500.0
2011-09-29 15:05:00,48.75,48.9,48.75,48.88,640200.0,32.1551,32.2541,32.1551,32.2409,640200.0
2011-09-29 15:10:00,48.89,48.96,48.83,48.85,411300.0,32.2475,32.2936,32.2079,32.2211,411300.0
2011-09-29 15:15:00,48.84,48.97,48.78,48.83,247100.0,32.2145,32.3002,32.1749,32.2079,247100.0
2011-09-29 15:20:00,48.82,48.96,48.79,48.92,180500.0,32.2013,32.2936,32.1815,32.2673,180500.0
2011-09-29 15:25:00,48.92,49.06,48.92,49.0,286300.0,32.2673,32.3596,32.2673,32.32,286300.0
2011-09-29 15:30:00,49.01,49.19,48.98,49.09,470300.0,32.3266,32.4453,32.3068,32.3794,470300.0
2011-09-29 15:35:00,49.09,49.29,49.09,49.28,469200.0,32.3794,32.5113,32.3794,32.5047,469200.0
2011-09-29 15:40:00,49.27,49.3,49.17,49.27,1153800.0,32.4981,32.5179,32.4322,32.4981,1153800.0
2011-09-29 15:45:00,49.27,49.45,49.25,49.3,806300.0,32.4981,32.6168,32.4849,32.5179,806300.0
2011-09-29 15:50:00,49.3,49.43,49.3,49.32,856000.0,32.5179,32.6037,32.5179,32.5311,856000.0
2011-09-29 15:55:00,49.32,49.5,49.32,49.49,1788300.0,32.5311,32.6498,32.5311,32.6432,1788300.0
2011-09-30 09:30:00,48.25,48.33,48.1,48.12,618900.0,31.8253,31.8781,31.7264,31.7396,618900.0
2011-09-30 09:35:00,48.12,48.16,48.07,48.13,427900.0,31.7396,31.766,31.7066,31.7462,427900.0
2011-09-30 09:40:00,48.12,48.38,48.11,48.3,610800.0,31.7396,31.9111,31.733,31.8583,610800.0
2011-09-30 09:45:00,48.29,48.39,48.05,48.16,695400.0,31.8517,31.9177,31.6934,31.766,695400.0
2011-09-30 09:50:00,48.17,48.27,48.09,48.26,919300.0,31.7726,31.8385,31.7198,31.8319,919300.0
2011-09-30 09:55:00,48.26,48.37,48.08,48.12,325800.0,31.8319,31.9045,31.7132,31.7396,325800.0
2011-09-30 10:00:00,48.12,48.28,48.08,48.2,502400.0,31.7396,31.8451,31.7132,31.7924,502400.0
2011-09-30 10:05:00,48.2,48.44,48.18,48.33,428500.0,31.7924,31.9507,31.7792,31.8781,428500.0
2011-09-30 10:10:00,48.34,48.39,48.21,48.26,482400.0,31.8847,31.9177,31.7989,31.8319,482400.0
2011-09-30 10:15:00,48.25,48.51,48.25,48.5,243500.0,31.8253,31.9968,31.8253,31.9902,243500.0
2011-09-30 10:20:00,48.51,48.56,48.45,48.46,186500.0,31.9968,32.0298,31.9573,31.9638,186500.0
2011-09-30 10:25:00,48.46,48.49,48.35,48.4,176300.0,31.9638,31.9836,31.8913,31.9243,176300.0
2011-09-30 10:30:00,48.4,48.4,48.28,48.34,144200.0,31.9243,31.9243,31.8451,31.8847,144200.0
2011-09-30 10:35:00,48.34,48.44,48.21,48.27,226400.0,31.8847,31.9507,31.7989,31.8385,226400.0
2011-09-30 10:40:00,48.26,48.28,48.2,48.21,152500.0,31.8319,31.8451,31.7924,31.7989,152500.0
2011-09-30 10:45:00,48.2,48.22,48.13,48.15,201600.0,31.7924,31.8055,31.7462,31.7594,201600.0
2011-09-30 10:50:00,48.14,48.23,48.13,48.15,189800.0,31.7528,31.8121,31.7462,31.7594,189800.0
2011-09-30 10:55:00,48.15,48.29,48.09,48.12,188100.0,31.7594,31.8517,31.7198,31.7396,188100.0
2011-09-30 11:00:00,48.12,48.23,48.11,48.21,455400.0,31.7396,31.8121,31.733,31.7989,455400.0
2011-09-30 11:05:00,48.2,48.29,48.14,48.28,201600.0,31.7924,31.8517,31.7528,31.8451,201600.0
2011-09-30 11:10:00,48.28,48.35,48.22,48.3,726600.0,31.8451,31.8913,31.8055,31.8583,726600.0
2011-09-30 11:15:00,48.3,48.37,48.3,48.33,589800.0,31.8583,31.9045,31.8583,31.8781,589800.0
2011-09-30 11:20:00,48.32,48.46,48.32,48.39,662500.0,31.8715,31.9638,31.8715,31.9177,662500.0
2011-09-30 11:25:00,48.4,48.44,48.29,48.35,521500.0,31.9243,31.9507,31.8517,31.8913,521500.0
2011-09-30 11:30:00,48.35,48.53,48.35,48.52,558200.0,31.8913,32.01,31.8913,32.0034,558200.0
2011-09-30 11:35:00,48.52,48.63,48.5,48.57,378000.0,32.0034,32.076,31.9902,32.0364,378000.0
2011-09-30 11:40:00,48.58,48.66,48.53,48.61,368000.0,32.043,32.0958,32.01,32.0628,368000.0
2011-09-30 11:45:00,48.6,48.62,48.53,48.57,208900.0,32.0562,32.0694,32.01,32.0364,208900.0
2011-09-30 11:50:00,48.57,48.6,48.44,48.47,204300.0,32.0364,32.0562,31.9507,31.9704,204300.0
2011-09-30 11:55:00,48.47,48.52,48.43,48.49,373400.0,31.9704,32.0034,31.9441,31.9836,373400.0
2011-09-30 12:00:00,48.49,48.56,48.49,48.56,420800.0,31.9836,32.0298,31.9836,32.0298,420800.0
2011-09-30 12:05:00,48.56,48.58,48.44,48.44,100200.0,32.0298,32.043,31.9507,31.9507,100200.0
2011-09-30 12:10:00,48.44,48.44,48.38,48.42,166600.0,31.9507,31.9507,31.9111,31.9375,166600.0
2011-09-30 12:15:00,48.42,48.43,48.35,48.4,112700.0,31.9375,31.9441,31.8913,31.9243,112700.0
2011-09-30 12:20:00,48.4,48.47,48.39,48.45,152800.0,31.9243,31.9704,31.9177,31.9573,152800.0
2011-09-30 12:25:00,48.45,48.48,48.41,48.47,50300.0,31.9573,31.977,31.9309,31.9704,50300.0
2011-09-30 12:30:00,48.47,48.47,48.42,48.44,204600.0,31.9704,31.9704,31.9375,31.9507,204600.0
2011-09-30 12:35:00,48.43,48.45,48.37,48.44,139300.0,31.9441,31.9573,31.9045,31.9507,139300.0
2011-09-30 12:40:00,48.43,48.47,48.39,48.46,103900.0,31.9441,31.9704,31.9177,31.9638,103900.0
2011-09-30 12:45:00,48.46,48.51,48.43,48.49,192300.0,31.9638,31.9968,31.9441,31.9836,192300.0
2011-09-30 12:50:00,48.49,48.52,48.44,48.46,302100.0,31.9836,32.0034,31.9507,31.9638,302100.0
2011-09-30 12:55:00,48.44,48.44,48.36,48.36,103500.0,31.9507,31.9507,31.8979,31.8979,103500.0
2011-09-30 13:00:00,48.36,48.36,48.27,48.32,276700.0,31.8979,31.8979,31.8385,31.8715,276700.0
2011-09-30 13:05:00,48.32,48.4,48.31,48.36,94700.0,31.8715,31.9243,31.8649,31.8979,94700.0
2011-09-30 13:10:00,48.36,48.41,48.35,48.4,236300.0,31.8979,31.9309,31.8913,31.9243,236300.0
2011-09-30 13:15:00,48.4,48.43,48.34,48.41,288500.0,31.9243,31.9441,31.8847,31.9309,288500.0
2011-09-30 13:20:00,48.41,48.41,48.33,48.35,63500.0,31.9309,31.9309,31.8781,31.8913,63500.0
2011-09-30 13:25:00,48.36,48.4,48.35,48.36,38600.0,31.8979,31.9243,31.8913,31.8979,38600.0
2011-09-30 13:30:00,48.36,48.49,48.35,48.49,134600.0,31.8979,31.9836,31.8913,31.9836,134600.0
2011-09-30 13:35:00,48.48,48.5,48.45,48.47,65500.0,31.977,31.9902,31.9573,31.9704,65500.0
2011-09-30 13:40:00,48.48,48.5,48.39,48.44,44600.0,31.977,31.9902,31.9177,31.9507,44600.0
2011-09-30 13:45:00,48.43,48.54,48.43,48.51,57000.0,31.9441,32.0166,31.9441,31.9968,57000.0
2011-09-30 13:50:00,48.51,48.52,48.46,48.46,31600.0,31.9968,32.0034,31.9638,31.9638,31600.0
2011-09-30 13:55:00,48.47,48.49,48.43,48.44,118300.0,31.9704,31.9836,31.9441,31.9507,118300.0
2011-09-30 14:00:00,48.45,48.49,48.43,48.46,277000.0,31.9573,31.9836,31.9441,31.9638,277000.0
2011-09-30 14:05:00,48.46,48.49,48.3,48.32,154500.0,31.9638,31.9836,31.8583,31.8715,154500.0
2011-09-30 14:10:00,48.33,48.34,48.25,48.25,111300.0,31.8781,31.8847,31.8253,31.8253,111300.0
2011-09-30 14:15:00,48.25,48.31,48.22,48.23,120900.0,31.8253,31.8649,31.8055,31.8121,120900.0
2011-09-30 14:20:00,48.23,48.24,48.16,48.17,80500.0,31.8121,31.8187,31.766,31.7726,80500.0
2011-09-30 14:25:00,48.17,48.2,48.06,48.15,363000.0,31.7726,31.7924,31.7,31.7594,363000.0
2011-09-30 14:30:00,48.14,48.2,48.11,48.17,141900.0,31.7528,31.7924,31.733,31.7726,141900.0
2011-09-30 14:35:00,48.16,48.19,48.07,48.18,181200.0,31.766,31.7858,31.7066,31.7792,181200.0
2011-09-30 14:40:00,48.18,48.23,48.17,48.19,161700.0,31.7792,31.8121,31.7726,31.7858,161700.0
2011-09-30 14:45:00,48.19,48.19,48.11,48.15,123900.0,31.7858,31.7858,31.733,31.7594,123900.0
2011-09-30 14:50:00,48.15,48.17,48.05,48.14,435400.0,31.7594,31.7726,31.6934,31.7528,435400.0
2011-09-30 14:55:00,48.14,48.28,48.13,48.21,208100.0,31.7528,31.8451,31.7462,31.7989,208100.0
2011-09-30 15:00:00,48.21,48.21,48.13,48.16,412900.0,31.7989,31.7989,31.7462,31.766,412900.0
2011-09-30 15:05:00,48.16,48.36,48.14,48.3,207000.0,31.766,31.8979,31.7528,31.8583,207000.0
2011-09-30 15:10:00,48.29,48.32,48.22,48.23,175900.0,31.8517,31.8715,31.8055,31.8121,175900.0
2011-09-30 15:15:00,48.23,48.25,48.15,48.17,360400.0,31.8121,31.8253,31.7594,31.7726,360400.0
2011-09-30 15:20:00,48.18,48.23,48.14,48.14,122700.0,31.7792,31.8121,31.7528,31.7528,122700.0
2011-09-30 15:25:00,48.14,48.18,48.09,48.1,402000.0,31.7528,31.7792,31.7198,31.7264,402000.0
2011-09-30 15:30:00,48.1,48.15,48.02,48.07,551800.0,31.7264,31.7594,31.6736,31.7066,551800.0
2011-09-30 15:35:00,48.06,48.09,47.98,48.03,417500.0,31.7,31.7198,31.6472,31.6802,417500.0
2011-09-30 15:40:00,48.03,48.25,48.03,48.23,807600.0,31.6802,31.8253,31.6802,31.8121,807600.0
2011-09-30 15:45:00,48.23,48.23,48.02,48.03,483300.0,31.8121,31.8121,31.6736,31.6802,483300.0
2011-09-30 15:50:00,48.03,48.07,47.93,47.96,689300.0,31.6802,31.7066,31.6143,31.6341,689300.0
2011-09-30 15:55:00,47.96,47.97,47.76,47.79,2746400.0,31.6341,31.6406,31.5021,31.5219,2746400.0
2011-10-03 09:30:00,47.31,47.9,47.25,47.34,1766900.0,31.2053,31.5945,31.1657,31.2251,1766900.0
2011-10-03 09:35:00,47.34,47.4,47.29,47.37,326400.0,31.2251,31.2647,31.1921,31.2449,326400.0
2011-10-03 09:40:00,47.38,47.5,47.37,47.45,322700.0,31.2515,31.3306,31.2449,31.2977,322700.0
2011-10-03 09:45:00,47.46,47.51,47.37,47.39,352600.0,31.3043,31.3372,31.2449,31.2581,352600.0
2011-10-03 09:50:00,47.39,47.41,47.21,47.23,278700.0,31.2581,31.2713,31.1394,31.1525,278700.0
2011-10-03 09:55:00,47.23,47.33,47.21,47.32,217900.0,31.1525,31.2185,31.1394,31.2119,217900.0
2011-10-03 10:00:00,47.31,47.71,47.27,47.52,1080900.0,31.2053,31.4692,31.1789,31.3438,1080900.0
2011-10-03 10:05:00,47.52,47.8,47.46,47.78,539000.0,31.3438,31.5285,31.3043,31.5153,539000.0
2011-10-03 10:10:00,47.77,47.98,47.75,47.9,496200.0,31.5087,31.6472,31.4955,31.5945,496200.0
2011-10-03 10:15:00,47.89,47.89,47.67,47.7,366700.0,31.5879,31.5879,31.4428,31.4626,366700.0
2011-10-03 10:20:00,47.7,47.77,47.6,47.64,454200.0,31.4626,31.5087,31.3966,31.423,454200.0
2011-10-03 10:25:00,47.64,47.76,47.56,47.69,283200.0,31.423,31.5021,31.3702,31.456,283200.0
2011-10-03 10:30:00,47.71,47.77,47.54,47.55,427600.0,31.4692,31.5087,31.357,31.3636,427600.0
2011-10-03 10:35:00,47.54,47.57,47.41,47.48,458600.0,31.357,31.3768,31.2713,31.3174,458600.0
2011-10-03 10:40:00,47.48,47.5,47.29,47.46,375500.0,31.3174,31.3306,31.1921,31.3043,375500.0
2011-10-03 10:45:00,47.46,47.51,47.35,47.4,390200.0,31.3043,31.3372,31.2317,31.2647,390200.0
2011-10-03 10:50:00,47.41,47.46,47.28,47.4,356800.0,31.2713,31.3043,31.1855,31.2647,356800.0
2011-10-03 10:55:00,47.4,47.45,47.34,47.34,289700.0,31.2647,31.2977,31.2251,31.2251,289700.0
2011-10-03 11:00:00,47.35,47.37,47.18,47.27,340100.0,31.2317,31.2449,31.1196,31.1789,340100.0
2011-10-03 11:05:00,47.27,47.43,47.18,47.43,377400.0,31.1789,31.2845,31.1196,31.2845,377400.0
2011-10-03 11:10:00,47.42,47.49,47.34,47.35,221600.0,31.2779,31.324,31.2251,31.2317,221600.0
2011-10-03 11:15:00,47.35,47.5,47.34,47.48,344300.0,31.2317,31.3306,31.2251,31.3174,344300.0
2011-10-03 11:20:00,47.48,47.5,47.41,47.44,298000.0,31.3174,31.3306,31.2713,31.2911,298000.0
2011-10-03 11:25:00,47.43,47.53,47.39,47.45,263800.0,31.2845,31.3504,31.2581,31.2977,263800.0
2011-10-03 11:30:00,47.45,47.54,47.41,47.5,427100.0,31.2977,31.357,31.2713,31.3306,427100.0
2011-10-03 11:35:00,47.5,47.52,47.43,47.48,169000.0,31.3306,31.3438,31.2845,31.3174,169000.0
2011-10-03 11:40:00,47.5,47.5,47.38,47.42,249400.0,31.3306,31.3306,31.2515,31.2779,249400.0
2011-10-03 11:45:00,47.43,47.44,47.38,47.42,245000.0,31.2845,31.2911,31.2515,31.2779,245000.0
2011-10-03 11:50:00,47.42,47.59,47.41,47.58,440100.0,31.2779,31.39,31.2713,31.3834,440100.0
2011-10-03 11:55:00,47.58,47.63,47.57,47.59,151700.0,31.3834,31.4164,31.3768,31.39,151700.0
2011-10-03 12:00:00,47.6,47.64,47.48,47.49,271000.0,31.3966,31.423,31.3174,31.324,271000.0
2011-10-03 12:05:00,47.49,47.55,47.45,47.47,186000.0,31.324,31.3636,31.2977,31.3108,186000.0
2011-10-03 12:10:00,47.47,47.48,47.31,47.31,274300.0,31.3108,31.3174,31.2053,31.2053,274300.0
2011-10-03 12:15:00,47.31,47.36,47.29,47.33,99400.0,31.2053,31.2383,31.1921,31.2185,99400.0
2011-10-03 12:20:00,47.32,47.37,47.26,47.37,165900.0,31.2119,31.2449,31.1723,31.2449,165900.0
2011-10-03 12:25:00,47.37,47.42,47.31,47.31,274200.0,31.2449,31.2779,31.2053,31.2053,274200.0
2011-10-03 12:30:00,47.32,47.32,47.21,47.26,155600.0,31.2119,31.2119,31.1394,31.1723,155600.0
2011-10-03 12:35:00,47.25,47.31,47.19,47.28,202800.0,31.1657,31.2053,31.1262,31.1855,202800.0
2011-10-03 12:40:00,47.28,47.34,47.25,47.3,122900.0,31.1855,31.2251,31.1657,31.1987,122900.0
2011-10-03 12:45:00,47.29,47.32,47.2,47.21,237100.0,31.1921,31.2119,31.1328,31.1394,237100.0
2011-10-03 12:50:00,47.21,47.22,47.12,47.13,274700.0,31.1394,31.146,31.08,31.0866,274700.0
2011-10-03 12:55:00,47.14,47.15,47.11,47.13,157700.0,31.0932,31.0998,31.0734,31.0866,157700.0
2011-10-03 13:00:00,47.12,47.13,47.0,47.01,338800.0,31.08,31.0866,31.0008,31.0074,338800.0
2011-10-03 13:05:00,47.01,47.04,46.98,47.04,369700.0,31.0074,31.0272,30.9876,31.0272,369700.0
2011-10-03 13:10:00,47.04,47.1,47.0,47.0,158400.0,31.0272,31.0668,31.0008,31.0008,158400.0
2011-10-03 13:15:00,46.99,47.0,46.84,46.92,370000.0,30.9942,31.0008,30.8953,30.9481,370000.0
2011-10-03 13:20:00,46.93,46.97,46.89,46.96,165200.0,30.9547,30.9811,30.9283,30.9745,165200.0
2011-10-03 13:25:00,46.96,46.97,46.86,46.97,324500.0,30.9745,30.9811,30.9085,30.9811,324500.0
2011-10-03 13:30:00,46.97,47.0,46.85,46.85,183000.0,30.9811,31.0008,30.9019,30.9019,183000.0
2011-10-03 13:35:00,46.85,46.89,46.69,46.74,317400.0,30.9019,30.9283,30.7964,30.8293,317400.0
2011-10-03 13:40:00,46.74,46.89,46.74,46.84,243100.0,30.8293,30.9283,30.8293,30.8953,243100.0
2011-10-03 13:45:00,46.84,46.88,46.76,46.76,188100.0,30.8953,30.9217,30.8425,30.8425,188100.0
2011-10-03 13:50:00,46.76,46.86,46.67,46.73,193500.0,30.8425,30.9085,30.7832,30.8228,193500.0
2011-10-03 13:55:00,46.74,46.92,46.72,46.88,533600.0,30.8293,30.9481,30.8162,30.9217,533600.0
2011-10-03 14:00:00,46.88,46.91,46.81,46.88,305300.0,30.9217,30.9415,30.8755,30.9217,305300.0
2011-10-03 14:05:00,46.89,47.03,46.89,46.97,370900.0,30.9283,31.0206,30.9283,30.9811,370900.0
2011-10-03 14:10:00,46.98,47.01,46.86,46.92,211000.0,30.9876,31.0074,30.9085,30.9481,211000.0
2011-10-03 14:15:00,46.92,46.94,46.81,46.81,249900.0,30.9481,30.9613,30.8755,30.8755,249900.0
2011-10-03 14:20:00,46.81,46.88,46.76,46.82,176300.0,30.8755,30.9217,30.8425,30.8821,176300.0
2011-10-03 14:25:00,46.82,46.88,46.73,46.78,317400.0,30.8821,30.9217,30.8228,30.8557,317400.0
2011-10-03 14:30:00,46.78,46.85,46.69,46.79,323000.0,30.8557,30.9019,30.7964,30.8623,323000.0
2011-10-03 14:35:00,46.8,46.82,46.72,46.73,218700.0,30.8689,30.8821,30.8162,30.8228,218700.0
2011-10-03 14:40:00,46.73,46.75,46.67,46.74,320100.0,30.8228,30.8359,30.7832,30.8293,320100.0
2011-10-03 14:45:00,46.73,46.73,46.54,46.62,238500.0,30.8228,30.8228,30.6974,30.7502,238500.0
2011-10-03 14:50:00,46.62,46.75,46.59,46.62,276400.0,30.7502,30.8359,30.7304,30.7502,276400.0
2011-10-03 14:55:00,46.61,46.74,46.57,46.73,222500.0,30.7436,30.8293,30.7172,30.8228,222500.0
2011-10-03 15:00:00,46.73,46.84,46.69,46.79,393600.0,30.8228,30.8953,30.7964,30.8623,393600.0
2011-10-03 15:05:00,46.79,46.9,46.76,46.76,418200.0,30.8623,30.9349,30.8425,30.8425,418200.0
2011-10-03 15:10:00,46.75,46.81,46.71,46.73,247500.0,30.8359,30.8755,30.8096,30.8228,247500.0
2011-10-03 15:15:00,46.72,46.76,46.65,46.73,316300.0,30.8162,30.8425,30.77,30.8228,316300.0
2011-10-03 15:20:00,46.72,46.74,46.55,46.55,310900.0,30.8162,30.8293,30.704,30.704,310900.0
2011-10-03 15:25:00,46.57,46.69,46.55,46.61,282200.0,30.7172,30.7964,30.704,30.7436,282200.0
2011-10-03 15:30:00,46.61,46.68,46.56,46.67,432800.0,30.7436,30.7898,30.7106,30.7832,432800.0
2011-10-03 15:35:00,46.67,46.75,46.62,46.7,514800.0,30.7832,30.8359,30.7502,30.803,514800.0
2011-10-03 15:40:00,46.7,46.72,46.6,46.69,427300.0,30.803,30.8162,30.737,30.7964,427300.0
2011-10-03 15:45:00,46.69,46.89,46.66,46.82,611000.0,30.7964,30.9283,30.7766,30.8821,611000.0
2011-10-03 15:50:00,46.82,46.82,46.62,46.62,971100.0,30.8821,30.8821,30.7502,30.7502,971100.0
2011-10-03 15:55:00,46.62,46.69,46.5,46.51,1334500.0,30.7502,30.7964,30.671,30.6776,1334500.0
2011-10-04 09:30:00,46.02,46.07,45.91,45.92,892100.0,30.3544,30.3874,30.2819,30.2885,892100.0
2011-10-04 09:35:00,45.92,46.07,45.87,45.92,822400.0,30.2885,30.3874,30.2555,30.2885,822400.0
2011-10-04 09:40:00,45.93,46.0,45.79,45.8,699400.0,30.2951,30.3412,30.2027,30.2093,699400.0
2011-10-04 09:45:00,45.8,45.84,45.74,45.74,511200.0,30.2093,30.2357,30.1698,30.1698,511200.0
2011-10-04 09:50:00,45.74,45.76,45.56,45.58,940200.0,30.1698,30.1829,30.051,30.0642,940200.0
2011-10-04 09:55:00,45.58,45.63,45.45,45.61,1134000.0,30.0642,30.0972,29.9785,30.084,1134000.0
2011-10-04 10:00:00,45.6,45.74,45.49,45.57,1496200.0,30.0774,30.1698,30.0049,30.0576,1496200.0
2011-10-04 10:05:00,45.57,45.8,45.48,45.77,1307300.0,30.0576,30.2093,29.9983,30.1895,1307300.0
2011-10-04 10:10:00,45.77,45.99,45.77,45.83,656800.0,30.1895,30.3347,30.1895,30.2291,656800.0
2011-10-04 10:15:00,45.84,46.01,45.84,45.94,482600.0,30.2357,30.3478,30.2357,30.3017,482600.0
2011-10-04 10:20:00,45.94,45.94,45.67,45.68,441100.0,30.3017,30.3017,30.1236,30.1302,441100.0
2011-10-04 10:25:00,45.68,45.8,45.64,45.79,335100.0,30.1302,30.2093,30.1038,30.2027,335100.0
2011-10-04 10:30:00,45.79,45.97,45.74,45.84,357300.0,30.2027,30.3215,30.1698,30.2357,357300.0
2011-10-04 10:35:00,45.83,46.04,45.77,46.04,323400.0,30.2291,30.3676,30.1895,30.3676,323400.0
2011-10-04 10:40:00,46.04,46.24,46.01,46.21,595700.0,30.3676,30.4996,30.3478,30.4798,595700.0
2011-10-04 10:45:00,46.21,46.35,46.14,46.31,808000.0,30.4798,30.5721,30.4336,30.5457,808000.0
2011-10-04 10:50:00,46.32,46.33,46.19,46.23,250500.0,30.5523,30.5589,30.4666,30.493,250500.0
2011-10-04 10:55:00,46.25,46.36,46.24,46.28,369800.0,30.5061,30.5787,30.4996,30.5259,369800.0
2011-10-04 11:00:00,46.29,46.3,46.15,46.25,530100.0,30.5325,30.5391,30.4402,30.5061,530100.0
2011-10-04 11:05:00,46.26,46.42,46.21,46.36,572100.0,30.5127,30.6183,30.4798,30.5787,572100.0
2011-10-04 11:10:00,46.36,46.45,46.33,46.35,420600.0,30.5787,30.6381,30.5589,30.5721,420600.0
2011-10-04 11:15:00,46.35,46.35,46.2,46.2,399400.0,30.5721,30.5721,30.4732,30.4732,399400.0
2011-10-04 11:20:00,46.2,46.27,46.13,46.14,345300.0,30.4732,30.5193,30.427,30.4336,345300.0
2011-10-04 11:25:00,46.13,46.15,46.06,46.14,315000.0,30.427,30.4402,30.3808,30.4336,315000.0
2011-10-04 11:30:00,46.15,46.16,46.01,46.09,298400.0,30.4402,30.4468,30.3478,30.4006,298400.0
2011-10-04 11:35:00,46.09,46.1,45.95,46.02,428800.0,30.4006,30.4072,30.3083,30.3544,428800.0
2011-10-04 11:40:00,46.02,46.16,46.0,46.14,302600.0,30.3544,30.4468,30.3412,30.4336,302600.0
2011-10-04 11:45:00,46.14,46.2,46.06,46.19,349800.0,30.4336,30.4732,30.3808,30.4666,349800.0
2011-10-04 11:50:00,46.19,46.34,46.19,46.31,419900.0,30.4666,30.5655,30.4666,30.5457,419900.0
2011-10-04 11:55:00,46.31,46.36,46.21,46.32,403000.0,30.5457,30.5787,30.4798,30.5523,403000.0
2011-10-04 12:00:00,46.32,46.55,46.31,46.55,256100.0,30.5523,30.704,30.5457,30.704,256100.0
2011-10-04 12:05:00,46.54,46.57,46.47,46.54,432900.0,30.6974,30.7172,30.6513,30.6974,432900.0
2011-10-04 12:10:00,46.53,46.57,46.45,46.57,236100.0,30.6908,30.7172,30.6381,30.7172,236100.0
2011-10-04 12:15:00,46.58,46.59,46.48,46.54,304300.0,30.7238,30.7304,30.6579,30.6974,304300.0
2011-10-04 12:20:00,46.54,46.62,46.52,46.56,171600.0,30.6974,30.7502,30.6842,30.7106,171600.0
2011-10-04 12:25:00,46.56,46.57,46.38,46.38,146900.0,30.7106,30.7172,30.5919,30.5919,146900.0
2011-10-04 12:30:00,46.38,46.42,46.34,46.4,92000.0,30.5919,30.6183,30.5655,30.6051,92000.0
2011-10-04 12:35:00,46.41,46.52,46.38,46.44,161700.0,30.6117,30.6842,30.5919,30.6315,161700.0
2011-10-04 12:40:00,46.45,46.54,46.43,46.54,101900.0,30.6381,30.6974,30.6249,30.6974,101900.0
2011-10-04 12:45:00,46.54,46.58,46.5,46.5,159900.0,30.6974,30.7238,30.671,30.671,159900.0
2011-10-04 12:50:00,46.49,46.56,46.45,46.55,199600.0,30.6644,30.7106,30.6381,30.704,199600.0
2011-10-04 12:55:00,46.55,46.55,46.39,46.42,387200.0,30.704,30.704,30.5985,30.6183,387200.0
2011-10-04 13:00:00,46.41,46.49,46.37,46.41,430700.0,30.6117,30.6644,30.5853,30.6117,430700.0
2011-10-04 13:05:00,46.41,46.44,46.29,46.4,253800.0,30.6117,30.6315,30.5325,30.6051,253800.0
2011-10-04 13:10:00,46.4,46.42,46.17,46.22,198000.0,30.6051,30.6183,30.4534,30.4864,198000.0
2011-10-04 13:15:00,46.21,46.33,46.21,46.23,271000.0,30.4798,30.5589,30.4798,30.493,271000.0
2011-10-04 13:20:00,46.24,46.28,46.18,46.28,182400.0,30.4996,30.5259,30.46,30.5259,182400.0
2011-10-04 13:25:00,46.28,46.29,46.17,46.22,298500.0,30.5259,30.5325,30.4534,30.4864,298500.0
2011-10-04 13:30:00,46.22,46.32,46.22,46.28,135600.0,30.4864,30.5523,30.4864,30.5259,135600.0
2011-10-04 13:35:00,46.29,46.32,46.15,46.16,162700.0,30.5325,30.5523,30.4402,30.4468,162700.0
2011-10-04 13:40:00,46.16,46.18,46.05,46.13,309600.0,30.4468,30.46,30.3742,30.427,309600.0
2011-10-04 13:45:00,46.13,46.26,46.1,46.23,238300.0,30.427,30.5127,30.4072,30.493,238300.0
2011-10-04 13:50:00,46.23,46.28,46.19,46.2,243000.0,30.493,30.5259,30.4666,30.4732,243000.0
2011-10-04 13:55:00,46.2,46.24,46.08,46.1,232200.0,30.4732,30.4996,30.394,30.4072,232200.0
2011-10-04 14:00:00,46.1,46.29,46.1,46.2,202200.0,30.4072,30.5325,30.4072,30.4732,202200.0
2011-10-04 14:05:00,46.2,46.25,46.05,46.07,207300.0,30.4732,30.5061,30.3742,30.3874,207300.0
2011-10-04 14:10:00,46.07,46.08,45.97,46.0,210900.0,30.3874,30.394,30.3215,30.3412,210900.0
2011-10-04 14:15:00,46.0,46.04,45.95,45.97,221500.0,30.3412,30.3676,30.3083,30.3215,221500.0
2011-10-04 14:20:00,45.96,46.03,45.9,46.02,369000.0,30.3149,30.361,30.2753,30.3544,369000.0
2011-10-04 14:25:00,46.03,46.11,46.02,46.06,283300.0,30.361,30.4138,30.3544,30.3808,283300.0
2011-10-04 14:30:00,46.07,46.21,46.06,46.2,198000.0,30.3874,30.4798,30.3808,30.4732,198000.0
2011-10-04 14:35:00,46.2,46.27,46.15,46.15,188100.0,30.4732,30.5193,30.4402,30.4402,188100.0
2011-10-04 14:40:00,46.15,46.2,45.97,46.03,308700.0,30.4402,30.4732,30.3215,30.361,308700.0
2011-10-04 14:45:00,46.03,46.11,45.98,46.09,325900.0,30.361,30.4138,30.3281,30.4006,325900.0
2011-10-04 14:50:00,46.09,46.09,45.84,45.87,462500.0,30.4006,30.4006,30.2357,30.2555,462500.0
2011-10-04 14:55:00,45.87,45.99,45.86,45.89,361800.0,30.2555,30.3347,30.2489,30.2687,361800.0
2011-10-04 15:00:00,45.9,46.06,45.9,45.95,319800.0,30.2753,30.3808,30.2753,30.3083,319800.0
2011-10-04 15:05:00,45.95,46.01,45.8,45.81,418000.0,30.3083,30.3478,30.2093,30.2159,418000.0
2011-10-04 15:10:00,45.81,45.86,45.73,45.82,305900.0,30.2159,30.2489,30.1632,30.2225,305900.0
2011-10-04 15:15:00,45.82,45.95,45.76,45.93,324700.0,30.2225,30.3083,30.1829,30.2951,324700.0
2011-10-04 15:20:00,45.93,46.1,45.91,46.04,311600.0,30.2951,30.4072,30.2819,30.3676,311600.0
2011-10-04 15:25:00,46.04,46.26,46.04,46.19,404800.0,30.3676,30.5127,30.3676,30.4666,404800.0
2011-10-04 15:30:00,46.2,46.4,46.15,46.31,873200.0,30.4732,30.6051,30.4402,30.5457,873200.0
2011-10-04 15:35:00,46.31,46.52,46.25,46.47,653300.0,30.5457,30.6842,30.5061,30.6513,653300.0
2011-10-04 15:40:00,46.47,46.79,46.4,46.76,1146000.0,30.6513,30.8623,30.6051,30.8425,1146000.0
2011-10-04 15:45:00,46.77,46.89,46.61,46.81,976600.0,30.8491,30.9283,30.7436,30.8755,976600.0
2011-10-04 15:50:00,46.82,46.98,46.8,46.96,1105300.0,30.8821,30.9876,30.8689,30.9745,1105300.0
2011-10-04 15:55:00,46.96,47.31,46.95,47.28,2094300.0,30.9745,31.2053,30.9679,31.1855,2094300.0
2011-10-05 09:30:00,47.25,47.25,47.03,47.07,491300.0,31.1657,31.1657,31.0206,31.047,491300.0
2011-10-05 09:35:00,47.07,47.08,46.88,47.0,631200.0,31.047,31.0536,30.9217,31.0008,631200.0
2011-10-05 09:40:00,47.0,47.16,46.94,47.08,398700.0,31.0008,31.1064,30.9613,31.0536,398700.0
2011-10-05 09:45:00,47.1,47.15,47.01,47.12,424200.0,31.0668,31.0998,31.0074,31.08,424200.0
2011-10-05 09:50:00,47.12,47.17,46.99,47.1,546700.0,31.08,31.113,30.9942,31.0668,546700.0
2011-10-05 09:55:00,47.1,47.16,47.06,47.08,316700.0,31.0668,31.1064,31.0404,31.0536,316700.0
2011-10-05 10:00:00,47.07,47.39,47.05,47.39,1323100.0,31.047,31.2581,31.0338,31.2581,1323100.0
2011-10-05 10:05:00,47.39,47.43,47.26,47.27,414700.0,31.2581,31.2845,31.1723,31.1789,414700.0
2011-10-05 10:10:00,47.27,47.34,47.22,47.33,327300.0,31.1789,31.2251,31.146,31.2185,327300.0
2011-10-05 10:15:00,47.33,47.38,47.23,47.28,415800.0,31.2185,31.2515,31.1525,31.1855,415800.0
2011-10-05 10:20:00,47.29,47.42,47.25,47.36,683200.0,31.1921,31.2779,31.1657,31.2383,683200.0
2011-10-05 10:25:00,47.35,47.37,47.22,47.24,847400.0,31.2317,31.2449,31.146,31.1591,847400.0
2011-10-05 10:30:00,47.24,47.37,47.22,47.37,562400.0,31.1591,31.2449,31.146,31.2449,562400.0
2011-10-05 10:35:00,47.37,47.5,47.35,47.45,394500.0,31.2449,31.3306,31.2317,31.2977,394500.0
2011-10-05 10:40:00,47.45,47.51,47.35,47.45,651200.0,31.2977,31.3372,31.2317,31.2977,651200.0
2011-10-05 10:45:00,47.45,47.49,47.34,47.45,834800.0,31.2977,31.324,31.2251,31.2977,834800.0
2011-10-05 10:50:00,47.45,47.49,47.37,47.48,404300.0,31.2977,31.324,31.2449,31.3174,404300.0
2011-10-05 10:55:00,47.48,47.61,47.45,47.56,439200.0,31.3174,31.4032,31.2977,31.3702,439200.0
2011-10-05 11:00:00,47.57,47.58,47.49,47.51,321500.0,31.3768,31.3834,31.324,31.3372,321500.0
2011-10-05 11:05:00,47.51,47.54,47.41,47.43,569000.0,31.3372,31.357,31.2713,31.2845,569000.0
2011-10-05 11:10:00,47.43,47.45,47.38,47.38,331700.0,31.2845,31.2977,31.2515,31.2515,331700.0
2011-10-05 11:15:00,47.38,47.39,47.31,47.35,288100.0,31.2515,31.2581,31.2053,31.2317,288100.0
2011-10-05 11:20:00,47.36,47.41,47.33,47.4,231900.0,31.2383,31.2713,31.2185,31.2647,231900.0
2011-10-05 11:25:00,47.39,47.48,47.37,47.46,391300.0,31.2581,31.3174,31.2449,31.3043,391300.0
2011-10-05 11:30:00,47.46,47.54,47.45,47.51,256500.0,31.3043,31.357,31.2977,31.3372,256500.0
2011-10-05 11:35:00,47.52,47.61,47.5,47.57,254500.0,31.3438,31.4032,31.3306,31.3768,254500.0
2011-10-05 11:40:00,47.57,47.59,47.48,47.51,197700.0,31.3768,31.39,31.3174,31.3372,197700.0
2011-10-05 11:45:00,47.51,47.57,47.48,47.56,216200.0,31.3372,31.3768,31.3174,31.3702,216200.0
2011-10-05 11:50:00,47.56,47.62,47.53,47.61,206300.0,31.3702,31.4098,31.3504,31.4032,206300.0
2011-10-05 11:55:00,47.61,47.67,47.59,47.61,235600.0,31.4032,31.4428,31.39,31.4032,235600.0
2011-10-05 12:00:00,47.63,47.68,47.58,47.59,289500.0,31.4164,31.4494,31.3834,31.39,289500.0
2011-10-05 12:05:00,47.58,47.62,47.55,47.55,200200.0,31.3834,31.4098,31.3636,31.3636,200200.0
2011-10-05 12:10:00,47.56,47.59,47.53,47.58,116200.0,31.3702,31.39,31.3504,31.3834,116200.0
2011-10-05 12:15:00,47.58,47.59,47.42,47.44,219300.0,31.3834,31.39,31.2779,31.2911,219300.0
2011-10-05 12:20:00,47.44,47.49,47.41,47.49,237900.0,31.2911,31.324,31.2713,31.324,237900.0
2011-10-05 12:25:00,47.48,47.48,47.4,47.41,200500.0,31.3174,31.3174,31.2647,31.2713,200500.0
2011-10-05 12:30:00,47.41,47.46,47.38,47.44,183500.0,31.2713,31.3043,31.2515,31.2911,183500.0
2011-10-05 12:35:00,47.44,47.45,47.37,47.37,146000.0,31.2911,31.2977,31.2449,31.2449,146000.0
2011-10-05 12:40:00,47.36,47.48,47.34,47.39,171500.0,31.2383,31.3174,31.2251,31.2581,171500.0
2011-10-05 12:45:00,47.39,47.45,47.34,47.44,268200.0,31.2581,31.2977,31.2251,31.2911,268200.0
2011-10-05 12:50:00,47.44,47.5,47.41,47.47,361800.0,31.2911,31.3306,31.2713,31.3108,361800.0
2011-10-05 12:55:00,47.47,47.5,47.41,47.47,346400.0,31.3108,31.3306,31.2713,31.3108,346400.0
2011-10-05 13:00:00,47.47,47.57,47.47,47.54,144100.0,31.3108,31.3768,31.3108,31.357,144100.0
2011-10-05 13:05:00,47.54,47.64,47.54,47.62,158500.0,31.357,31.423,31.357,31.4098,158500.0
2011-10-05 13:10:00,47.62,47.62,47.51,47.55,190000.0,31.4098,31.4098,31.3372,31.3636,190000.0
2011-10-05 13:15:00,47.55,47.71,47.55,47.62,226800.0,31.3636,31.4692,31.3636,31.4098,226800.0
2011-10-05 13:20:00,47.62,47.7,47.58,47.63,184800.0,31.4098,31.4626,31.3834,31.4164,184800.0
2011-10-05 13:25:00,47.64,47.7,47.6,47.68,91500.0,31.423,31.4626,31.3966,31.4494,91500.0
2011-10-05 13:30:00,47.69,47.73,47.65,47.71,126800.0,31.456,31.4823,31.4296,31.4692,126800.0
2011-10-05 13:35:00,47.71,47.72,47.61,47.64,152000.0,31.4692,31.4757,31.4032,31.423,152000.0
2011-10-05 13:40:00,47.64,47.7,47.63,47.68,121900.0,31.423,31.4626,31.4164,31.4494,121900.0
2011-10-05 13:45:00,47.68,47.78,47.67,47.77,156400.0,31.4494,31.5153,31.4428,31.5087,156400.0
2011-10-05 13:50:00,47.77,47.89,47.76,47.89,231000.0,31.5087,31.5879,31.5021,31.5879,231000.0
2011-10-05 13:55:00,47.89,47.9,47.85,47.87,162600.0,31.5879,31.5945,31.5615,31.5747,162600.0
2011-10-05 14:00:00,47.87,47.93,47.86,47.9,195200.0,31.5747,31.6143,31.5681,31.5945,195200.0
2011-10-05 14:05:00,47.89,47.92,47.84,47.84,174300.0,31.5879,31.6077,31.5549,31.5549,174300.0
2011-10-05 14:10:00,47.83,47.86,47.8,47.84,327600.0,31.5483,31.5681,31.5285,31.5549,327600.0
2011-10-05 14:15:00,47.84,47.91,47.83,47.89,122500.0,31.5549,31.6011,31.5483,31.5879,122500.0
2011-10-05 14:20:00,47.88,47.9,47.82,47.9,100400.0,31.5813,31.5945,31.5417,31.5945,100400.0
2011-10-05 14:25:00,47.89,47.92,47.83,47.85,120600.0,31.5879,31.6077,31.5483,31.5615,120600.0
2011-10-05 14:30:00,47.86,47.87,47.72,47.75,192400.0,31.5681,31.5747,31.4757,31.4955,192400.0
2011-10-05 14:35:00,47.75,47.78,47.66,47.71,225800.0,31.4955,31.5153,31.4362,31.4692,225800.0
2011-10-05 14:40:00,47.7,47.78,47.7,47.76,86000.0,31.4626,31.5153,31.4626,31.5021,86000.0
2011-10-05 14:45:00,47.76,47.94,47.75,47.91,223000.0,31.5021,31.6209,31.4955,31.6011,223000.0
2011-10-05 14:50:00,47.91,47.96,47.88,47.93,201000.0,31.6011,31.6341,31.5813,31.6143,201000.0
2011-10-05 14:55:00,47.92,47.94,47.83,47.85,250800.0,31.6077,31.6209,31.5483,31.5615,250800.0
2011-10-05 15:00:00,47.85,47.86,47.69,47.75,273500.0,31.5615,31.5681,31.456,31.4955,273500.0
2011-10-05 15:05:00,47.74,47.79,47.7,47.73,241800.0,31.4889,31.5219,31.4626,31.4823,241800.0
2011-10-05 15:10:00,47.72,47.85,47.71,47.85,251600.0,31.4757,31.5615,31.4692,31.5615,251600.0
2011-10-05 15:15:00,47.84,47.92,47.8,47.91,438000.0,31.5549,31.6077,31.5285,31.6011,438000.0
2011-10-05 15:20:00,47.91,47.92,47.75,47.77,700900.0,31.6011,31.6077,31.4955,31.5087,700900.0
2011-10-05 15:25:00,47.76,47.88,47.75,47.84,709500.0,31.5021,31.5813,31.4955,31.5549,709500.0
2011-10-05 15:30:00,47.84,47.99,47.83,47.98,644400.0,31.5549,31.6538,31.5483,31.6472,644400.0
2011-10-05 15:35:00,47.98,48.08,47.95,48.05,809500.0,31.6472,31.7132,31.6275,31.6934,809500.0
2011-10-05 15:40:00,48.06,48.06,47.95,48.03,966900.0,31.7,31.7,31.6275,31.6802,966900.0
2011-10-05 15:45:00,48.03,48.05,47.88,47.9,823600.0,31.6802,31.6934,31.5813,31.5945,823600.0
2011-10-05 15:50:00,47.89,47.99,47.89,47.97,1214200.0,31.5879,31.6538,31.5879,31.6406,1214200.0
2011-10-05 15:55:00,47.98,48.06,47.96,48.01,1877800.0,31.6472,31.7,31.6341,31.667,1877800.0
2011-10-06 09:30:00,48.0,48.08,47.92,48.06,1193300.0,31.6604,31.7132,31.6077,31.7,1193300.0
2011-10-06 09:35:00,48.06,48.15,47.99,48.11,574600.0,31.7,31.7594,31.6538,31.733,574600.0
2011-10-06 09:40:00,48.11,48.28,48.05,48.15,391500.0,31.733,31.8451,31.6934,31.7594,391500.0
2011-10-06 09:45:00,48.15,48.23,47.98,48.0,292300.0,31.7594,31.8121,31.6472,31.6604,292300.0
2011-10-06 09:50:00,48.01,48.01,47.87,47.99,385900.0,31.667,31.667,31.5747,31.6538,385900.0
2011-10-06 09:55:00,47.99,48.04,47.86,48.03,254200.0,31.6538,31.6868,31.5681,31.6802,254200.0
2011-10-06 10:00:00,48.03,48.09,47.9,48.06,203000.0,31.6802,31.7198,31.5945,31.7,203000.0
2011-10-06 10:05:00,48.06,48.16,48.03,48.15,221800.0,31.7,31.766,31.6802,31.7594,221800.0
2011-10-06 10:10:00,48.15,48.36,48.13,48.32,312700.0,31.7594,31.8979,31.7462,31.8715,312700.0
2011-10-06 10:15:00,48.32,48.35,48.23,48.29,152900.0,31.8715,31.8913,31.8121,31.8517,152900.0
2011-10-06 10:20:00,48.28,48.52,48.28,48.48,358200.0,31.8451,32.0034,31.8451,31.977,358200.0
2011-10-06 10:25:00,48.48,48.55,48.44,48.5,250000.0,31.977,32.0232,31.9507,31.9902,250000.0
2011-10-06 10:30:00,48.5,48.7,48.49,48.69,462000.0,31.9902,32.1221,31.9836,32.1156,462000.0
2011-10-06 10:35:00,48.69,48.75,48.63,48.65,230900.0,32.1156,32.1551,32.076,32.0892,230900.0
2011-10-06 10:40:00,48.65,48.66,48.55,48.59,226000.0,32.0892,32.0958,32.0232,32.0496,226000.0
2011-10-06 10:45:00,48.6,48.63,48.5,48.51,280600.0,32.0562,32.076,31.9902,31.9968,280600.0
2011-10-06 10:50:00,48.51,48.53,48.49,48.53,503200.0,31.9968,32.01,31.9836,32.01,503200.0
2011-10-06 10:55:00,48.53,48.59,48.5,48.55,535400.0,32.01,32.0496,31.9902,32.0232,535400.0
2011-10-06 11:00:00,48.55,48.62,48.48,48.59,661600.0,32.0232,32.0694,31.977,32.0496,661600.0
2011-10-06 11:05:00,48.58,48.73,48.58,48.73,210900.0,32.043,32.1419,32.043,32.1419,210900.0
2011-10-06 11:10:00,48.74,48.85,48.7,48.84,194900.0,32.1485,32.2211,32.1221,32.2145,194900.0
2011-10-06 11:15:00,48.85,48.86,48.73,48.73,117200.0,32.2211,32.2277,32.1419,32.1419,117200.0
2011-10-06 11:20:00,48.73,48.76,48.66,48.7,436300.0,32.1419,32.1617,32.0958,32.1221,436300.0
2011-10-06 11:25:00,48.71,48.88,48.68,48.88,1542100.0,32.1287,32.2409,32.109,32.2409,1542100.0
2011-10-06 11:30:00,48.89,49.0,48.89,48.97,283200.0,32.2475,32.32,32.2475,32.3002,283200.0
2011-10-06 11:35:00,48.97,49.1,48.95,49.1,217700.0,32.3002,32.386,32.287,32.386,217700.0
2011-10-06 11:40:00,49.1,49.13,49.04,49.13,188500.0,32.386,32.4058,32.3464,32.4058,188500.0
2011-10-06 11:45:00,49.13,49.17,49.04,49.06,207900.0,32.4058,32.4322,32.3464,32.3596,207900.0
2011-10-06 11:50:00,49.06,49.07,48.98,49.01,192600.0,32.3596,32.3662,32.3068,32.3266,192600.0
2011-10-06 11:55:00,49.01,49.05,49.0,49.03,212100.0,32.3266,32.353,32.32,32.3398,212100.0
2011-10-06 12:00:00,49.03,49.07,48.99,49.02,90300.0,32.3398,32.3662,32.3134,32.3332,90300.0
2011-10-06 12:05:00,49.02,49.05,48.95,48.95,222700.0,32.3332,32.353,32.287,32.287,222700.0
2011-10-06 12:10:00,48.94,49.04,48.93,49.03,527900.0,32.2805,32.3464,32.2739,32.3398,527900.0
2011-10-06 12:15:00,49.03,49.08,48.96,49.05,330100.0,32.3398,32.3728,32.2936,32.353,330100.0
2011-10-06 12:20:00,49.04,49.1,49.03,49.1,81900.0,32.3464,32.386,32.3398,32.386,81900.0
2011-10-06 12:25:00,49.1,49.11,49.02,49.05,97500.0,32.386,32.3926,32.3332,32.353,97500.0
2011-10-06 12:30:00,49.04,49.09,49.01,49.05,139400.0,32.3464,32.3794,32.3266,32.353,139400.0
2011-10-06 12:35:00,49.05,49.08,49.02,49.04,159000.0,32.353,32.3728,32.3332,32.3464,159000.0
2011-10-06 12:40:00,49.04,49.06,48.98,48.99,138900.0,32.3464,32.3596,32.3068,32.3134,138900.0
2011-10-06 12:45:00,48.99,48.99,48.91,48.98,258000.0,32.3134,32.3134,32.2607,32.3068,258000.0
2011-10-06 12:50:00,48.98,48.99,48.92,48.97,242600.0,32.3068,32.3134,32.2673,32.3002,242600.0
2011-10-06 12:55:00,48.98,49.0,48.92,48.93,287100.0,32.3068,32.32,32.2673,32.2739,287100.0
2011-10-06 13:00:00,48.93,48.95,48.87,48.88,316200.0,32.2739,32.287,32.2343,32.2409,316200.0
2011-10-06 13:05:00,48.89,48.91,48.82,48.9,1393500.0,32.2475,32.2607,32.2013,32.2541,1393500.0
2011-10-06 13:10:00,48.89,48.98,48.88,48.96,501100.0,32.2475,32.3068,32.2409,32.2936,501100.0
2011-10-06 13:15:00,48.96,48.96,48.88,48.9,289400.0,32.2936,32.2936,32.2409,32.2541,289400.0
2011-10-06 13:20:00,48.91,48.97,48.88,48.96,407000.0,32.2607,32.3002,32.2409,32.2936,407000.0
2011-10-06 13:25:00,48.95,48.99,48.85,48.86,587900.0,32.287,32.3134,32.2211,32.2277,587900.0
2011-10-06 13:30:00,48.85,48.91,48.84,48.89,384600.0,32.2211,32.2607,32.2145,32.2475,384600.0
2011-10-06 13:35:00,48.88,48.9,48.82,48.85,163100.0,32.2409,32.2541,32.2013,32.2211,163100.0
2011-10-06 13:40:00,48.85,48.93,48.83,48.85,207100.0,32.2211,32.2739,32.2079,32.2211,207100.0
2011-10-06 13:45:00,48.85,48.98,48.84,48.94,421500.0,32.2211,32.3068,32.2145,32.2805,421500.0
2011-10-06 13:50:00,48.96,49.01,48.96,48.99,166600.0,32.2936,32.3266,32.2936,32.3134,166600.0
2011-10-06 13:55:00,49.0,49.02,48.95,48.99,179800.0,32.32,32.3332,32.287,32.3134,179800.0
2011-10-06 14:00:00,49.0,49.03,48.94,49.03,339700.0,32.32,32.3398,32.2805,32.3398,339700.0
2011-10-06 14:05:00,49.03,49.13,49.03,49.12,279600.0,32.3398,32.4058,32.3398,32.3992,279600.0
2011-10-06 14:10:00,49.12,49.12,49.11,49.11,89700.0,32.3992,32.3992,32.3926,32.3926,89700.0
2011-10-06 14:15:00,49.12,49.19,49.11,49.18,321100.0,32.3992,32.4453,32.3926,32.4388,321100.0
2011-10-06 14:20:00,49.19,49.27,49.16,49.23,265900.0,32.4453,32.4981,32.4256,32.4717,265900.0
2011-10-06 14:25:00,49.23,49.24,49.18,49.19,132400.0,32.4717,32.4783,32.4388,32.4453,132400.0
2011-10-06 14:30:00,49.19,49.21,49.07,49.07,216600.0,32.4453,32.4585,32.3662,32.3662,216600.0
2011-10-06 14:35:00,49.06,49.08,49.03,49.04,166400.0,32.3596,32.3728,32.3398,32.3464,166400.0
2011-10-06 14:40:00,49.03,49.13,49.02,49.12,128000.0,32.3398,32.4058,32.3332,32.3992,128000.0
2011-10-06 14:45:00,49.12,49.12,49.05,49.05,260000.0,32.3992,32.3992,32.353,32.353,260000.0
2011-10-06 14:50:00,49.05,49.08,48.99,49.07,248000.0,32.353,32.3728,32.3134,32.3662,248000.0
2011-10-06 14:55:00,49.07,49.11,49.04,49.08,186300.0,32.3662,32.3926,32.3464,32.3728,186300.0
2011-10-06 15:00:00,49.08,49.1,49.03,49.07,129800.0,32.3728,32.386,32.3398,32.3662,129800.0
2011-10-06 15:05:00,49.07,49.15,49.07,49.14,159000.0,32.3662,32.419,32.3662,32.4124,159000.0
2011-10-06 15:10:00,49.15,49.19,49.05,49.05,111500.0,32.419,32.4453,32.353,32.353,111500.0
2011-10-06 15:15:00,49.04,49.05,48.95,48.97,297900.0,32.3464,32.353,32.287,32.3002,297900.0
2011-10-06 15:20:00,48.97,49.03,48.93,48.97,220300.0,32.3002,32.3398,32.2739,32.3002,220300.0
2011-10-06 15:25:00,48.97,49.07,48.97,48.98,156900.0,32.3002,32.3662,32.3002,32.3068,156900.0
2011-10-06 15:30:00,48.97,49.12,48.96,49.04,243500.0,32.3002,32.3992,32.2936,32.3464,243500.0
2011-10-06 15:35:00,49.04,49.13,48.99,49.1,260500.0,32.3464,32.4058,32.3134,32.386,260500.0
2011-10-06 15:40:00,49.09,49.26,49.08,49.24,347300.0,32.3794,32.4915,32.3728,32.4783,347300.0
2011-10-06 15:45:00,49.24,49.25,49.15,49.18,535600.0,32.4783,32.4849,32.419,32.4388,535600.0
2011-10-06 15:50:00,49.19,49.23,49.19,49.23,483400.0,32.4453,32.4717,32.4453,32.4717,483400.0
2011-10-06 15:55:00,49.23,49.35,49.21,49.3,1535400.0,32.4717,32.5509,32.4585,32.5179,1535400.0
2011-10-07 09:30:00,49.57,49.61,49.46,49.5,626200.0,32.696,32.7224,32.6234,32.6498,626200.0
2011-10-07 09:35:00,49.49,49.64,49.48,49.5,466400.0,32.6432,32.7422,32.6366,32.6498,466400.0
2011-10-07 09:40:00,49.48,49.49,49.38,49.42,612700.0,32.6366,32.6432,32.5707,32.5971,612700.0
2011-10-07 09:45:00,49.43,49.43,49.26,49.35,282700.0,32.6037,32.6037,32.4915,32.5509,282700.0
2011-10-07 09:50:00,49.35,49.47,49.27,49.41,474600.0,32.5509,32.63,32.4981,32.5905,474600.0
2011-10-07 09:55:00,49.41,49.53,49.41,49.53,361200.0,32.5905,32.6696,32.5905,32.6696,361200.0
2011-10-07 10:00:00,49.53,49.57,49.4,49.55,577100.0,32.6696,32.696,32.5839,32.6828,577100.0
2011-10-07 10:05:00,49.54,49.54,49.42,49.42,779100.0,32.6762,32.6762,32.5971,32.5971,779100.0
2011-10-07 10:10:00,49.42,49.58,49.39,49.58,430500.0,32.5971,32.7026,32.5773,32.7026,430500.0
2011-10-07 10:15:00,49.59,49.71,49.57,49.68,372400.0,32.7092,32.7883,32.696,32.7685,372400.0
2011-10-07 10:20:00,49.68,49.73,49.6,49.72,345800.0,32.7685,32.8015,32.7158,32.7949,345800.0
2011-10-07 10:25:00,49.72,49.77,49.67,49.73,260800.0,32.7949,32.8279,32.762,32.8015,260800.0
2011-10-07 10:30:00,49.72,49.83,49.71,49.74,270500.0,32.7949,32.8675,32.7883,32.8081,270500.0
2011-10-07 10:35:00,49.74,49.74,49.6,49.61,230900.0,32.8081,32.8081,32.7158,32.7224,230900.0
2011-10-07 10:40:00,49.62,49.62,49.53,49.59,591200.0,32.729,32.729,32.6696,32.7092,591200.0
2011-10-07 10:45:00,49.58,49.62,49.51,49.54,453100.0,32.7026,32.729,32.6564,32.6762,453100.0
2011-10-07 10:50:00,49.54,49.65,49.54,49.57,271500.0,32.6762,32.7488,32.6762,32.696,271500.0
2011-10-07 10:55:00,49.58,49.62,49.47,49.48,148100.0,32.7026,32.729,32.63,32.6366,148100.0
2011-10-07 11:00:00,49.47,49.5,49.41,49.44,217200.0,32.63,32.6498,32.5905,32.6102,217200.0
2011-10-07 11:05:00,49.44,49.51,49.42,49.48,189200.0,32.6102,32.6564,32.5971,32.6366,189200.0
2011-10-07 11:10:00,49.48,49.52,49.34,49.37,434600.0,32.6366,32.663,32.5443,32.5641,434600.0
2011-10-07 11:15:00,49.37,49.48,49.37,49.43,654900.0,32.5641,32.6366,32.5641,32.6037,654900.0
2011-10-07 11:20:00,49.42,49.47,49.33,49.47,254100.0,32.5971,32.63,32.5377,32.63,254100.0
2011-10-07 11:25:00,49.45,49.55,49.45,49.54,214400.0,32.6168,32.6828,32.6168,32.6762,214400.0
2011-10-07 11:30:00,49.55,49.58,49.5,49.53,194500.0,32.6828,32.7026,32.6498,32.6696,194500.0
2011-10-07 11:35:00,49.54,49.55,49.44,49.47,182300.0,32.6762,32.6828,32.6102,32.63,182300.0
2011-10-07 11:40:00,49.47,49.6,49.46,49.55,91900.0,32.63,32.7158,32.6234,32.6828,91900.0
2011-10-07 11:45:00,49.54,49.61,49.49,49.5,157800.0,32.6762,32.7224,32.6432,32.6498,157800.0
2011-10-07 11:50:00,49.51,49.59,49.49,49.58,122100.0,32.6564,32.7092,32.6432,32.7026,122100.0
2011-10-07 11:55:00,49.58,49.61,49.5,49.6,288000.0,32.7026,32.7224,32.6498,32.7158,288000.0
2011-10-07 12:00:00,49.6,49.61,49.3,49.51,833900.0,32.7158,32.7224,32.5179,32.6564,833900.0
2011-10-07 12:05:00,49.51,49.58,49.47,49.53,224600.0,32.6564,32.7026,32.63,32.6696,224600.0
2011-10-07 12:10:00,49.54,49.57,49.31,49.45,395200.0,32.6762,32.696,32.5245,32.6168,395200.0
2011-10-07 12:15:00,49.47,49.5,49.11,49.13,425900.0,32.63,32.6498,32.3926,32.4058,425900.0
2011-10-07 12:20:00,49.14,49.19,48.96,49.14,562400.0,32.4124,32.4453,32.2936,32.4124,562400.0
2011-10-07 12:25:00,49.14,49.23,49.04,49.18,349000.0,32.4124,32.4717,32.3464,32.4388,349000.0
2011-10-07 12:30:00,49.17,49.21,49.06,49.14,438300.0,32.4322,32.4585,32.3596,32.4124,438300.0
2011-10-07 12:35:00,49.15,49.22,49.12,49.16,209500.0,32.419,32.4651,32.3992,32.4256,209500.0
2011-10-07 12:40:00,49.16,49.19,48.98,48.98,441400.0,32.4256,32.4453,32.3068,32.3068,441400.0
2011-10-07 12:45:00,48.98,49.08,48.97,49.06,232600.0,32.3068,32.3728,32.3002,32.3596,232600.0
2011-10-07 12:50:00,49.06,49.09,48.95,48.97,214500.0,32.3596,32.3794,32.287,32.3002,214500.0
2011-10-07 12:55:00,48.97,48.99,48.91,48.97,216300.0,32.3002,32.3134,32.2607,32.3002,216300.0
2011-10-07 13:00:00,48.96,49.03,48.93,48.99,154500.0,32.2936,32.3398,32.2739,32.3134,154500.0
2011-10-07 13:05:00,48.99,49.0,48.87,48.94,93900.0,32.3134,32.32,32.2343,32.2805,93900.0
2011-10-07 13:10:00,48.94,49.01,48.9,49.0,224900.0,32.2805,32.3266,32.2541,32.32,224900.0
2011-10-07 13:15:00,49.01,49.06,48.97,48.99,213800.0,32.3266,32.3596,32.3002,32.3134,213800.0
2011-10-07 13:20:00,48.99,49.08,48.98,49.08,177900.0,32.3134,32.3728,32.3068,32.3728,177900.0
2011-10-07 13:25:00,49.07,49.15,49.05,49.07,113700.0,32.3662,32.419,32.353,32.3662,113700.0
2011-10-07 13:30:00,49.07,49.08,48.99,49.01,53200.0,32.3662,32.3728,32.3134,32.3266,53200.0
2011-10-07 13:35:00,49.02,49.02,48.95,48.95,65500.0,32.3332,32.3332,32.287,32.287,65500.0
2011-10-07 13:40:00,48.95,48.96,48.86,48.87,72400.0,32.287,32.2936,32.2277,32.2343,72400.0
2011-10-07 13:45:00,48.86,48.99,48.86,48.96,273600.0,32.2277,32.3134,32.2277,32.2936,273600.0
2011-10-07 13:50:00,48.97,49.0,48.93,48.99,53600.0,32.3002,32.32,32.2739,32.3134,53600.0
2011-10-07 13:55:00,48.99,49.12,48.97,49.09,47500.0,32.3134,32.3992,32.3002,32.3794,47500.0
2011-10-07 14:00:00,49.09,49.13,49.06,49.12,91700.0,32.3794,32.4058,32.3596,32.3992,91700.0
2011-10-07 14:05:00,49.12,49.15,49.05,49.1,92800.0,32.3992,32.419,32.353,32.386,92800.0
2011-10-07 14:10:00,49.1,49.12,48.98,49.0,56600.0,32.386,32.3992,32.3068,32.32,56600.0
2011-10-07 14:15:00,48.99,49.09,48.97,49.07,99200.0,32.3134,32.3794,32.3002,32.3662,99200.0
2011-10-07 14:20:00,49.08,49.23,49.08,49.17,184700.0,32.3728,32.4717,32.3728,32.4322,184700.0
2011-10-07 14:25:00,49.17,49.24,49.06,49.06,249000.0,32.4322,32.4783,32.3596,32.3596,249000.0
2011-10-07 14:30:00,49.07,49.14,49.07,49.09,96000.0,32.3662,32.4124,32.3662,32.3794,96000.0
2011-10-07 14:35:00,49.1,49.2,49.1,49.13,229900.0,32.386,32.4519,32.386,32.4058,229900.0
2011-10-07 14:40:00,49.14,49.14,48.98,49.0,259100.0,32.4124,32.4124,32.3068,32.32,259100.0
2011-10-07 14:45:00,49.0,49.09,48.98,49.04,276500.0,32.32,32.3794,32.3068,32.3464,276500.0
2011-10-07 14:50:00,49.04,49.08,48.98,49.01,209300.0,32.3464,32.3728,32.3068,32.3266,209300.0
2011-10-07 14:55:00,49.01,49.14,48.99,49.1,238200.0,32.3266,32.4124,32.3134,32.386,238200.0
2011-10-07 15:00:00,49.11,49.11,49.02,49.03,254700.0,32.3926,32.3926,32.3332,32.3398,254700.0
2011-10-07 15:05:00,49.03,49.14,49.02,49.13,173700.0,32.3398,32.4124,32.3332,32.4058,173700.0
2011-10-07 15:10:00,49.11,49.14,49.04,49.11,191900.0,32.3926,32.4124,32.3464,32.3926,191900.0
2011-10-07 15:15:00,49.1,49.3,49.1,49.24,415000.0,32.386,32.5179,32.386,32.4783,415000.0
2011-10-07 15:20:00,49.24,49.41,49.24,49.4,641100.0,32.4783,32.5905,32.4783,32.5839,641100.0
2011-10-07 15:25:00,49.41,49.46,49.37,49.42,1042900.0,32.5905,32.6234,32.5641,32.5971,1042900.0
2011-10-07 15:30:00,49.42,49.46,49.34,49.35,1093000.0,32.5971,32.6234,32.5443,32.5509,1093000.0
2011-10-07 15:35:00,49.35,49.38,49.27,49.27,1312600.0,32.5509,32.5707,32.4981,32.4981,1312600.0
2011-10-07 15:40:00,49.27,49.27,49.09,49.18,1292300.0,32.4981,32.4981,32.3794,32.4388,1292300.0
2011-10-07 15:45:00,49.18,49.2,49.08,49.11,2143900.0,32.4388,32.4519,32.3728,32.3926,2143900.0
2011-10-07 15:50:00,49.11,49.15,48.94,49.05,1404700.0,32.3926,32.419,32.2805,32.353,1404700.0
2011-10-07 15:55:00,49.05,49.09,48.92,49.01,1474600.0,32.353,32.3794,32.2673,32.3266,1474600.0
2011-10-10 09:30:00,50.15,50.26,50.15,50.21,260300.0,33.0786,33.1511,33.0786,33.1181,260300.0
2011-10-10 09:35:00,50.21,50.37,50.19,50.35,329900.0,33.1181,33.2237,33.1049,33.2105,329900.0
2011-10-10 09:40:00,50.36,50.4,50.22,50.23,426500.0,33.2171,33.2435,33.1247,33.1313,426500.0
2011-10-10 09:45:00,50.23,50.34,50.21,50.32,841600.0,33.1313,33.2039,33.1181,33.1907,841600.0
2011-10-10 09:50:00,50.33,50.45,50.33,50.43,160200.0,33.1973,33.2764,33.1973,33.2632,160200.0
2011-10-10 09:55:00,50.43,50.48,50.42,50.46,132700.0,33.2632,33.2962,33.2566,33.283,132700.0
2011-10-10 10:00:00,50.46,50.54,50.42,50.52,178000.0,33.283,33.3358,33.2566,33.3226,178000.0
2011-10-10 10:05:00,50.52,50.58,50.52,50.56,216700.0,33.3226,33.3622,33.3226,33.349,216700.0
2011-10-10 10:10:00,50.57,50.7,50.57,50.67,324600.0,33.3556,33.4413,33.3556,33.4215,324600.0
2011-10-10 10:15:00,50.67,50.73,50.64,50.69,995500.0,33.4215,33.4611,33.4018,33.4347,995500.0
2011-10-10 10:20:00,50.69,50.74,50.68,50.69,313700.0,33.4347,33.4677,33.4281,33.4347,313700.0
2011-10-10 10:25:00,50.69,50.72,50.66,50.69,202600.0,33.4347,33.4545,33.4149,33.4347,202600.0
2011-10-10 10:30:00,50.69,50.76,50.66,50.73,162600.0,33.4347,33.4809,33.4149,33.4611,162600.0
2011-10-10 10:35:00,50.74,50.81,50.73,50.75,167500.0,33.4677,33.5139,33.4611,33.4743,167500.0
2011-10-10 10:40:00,50.75,50.77,50.71,50.75,158700.0,33.4743,33.4875,33.4479,33.4743,158700.0
2011-10-10 10:45:00,50.76,50.83,50.75,50.78,306000.0,33.4809,33.5271,33.4743,33.4941,306000.0
2011-10-10 10:50:00,50.78,50.79,50.73,50.75,203800.0,33.4941,33.5007,33.4611,33.4743,203800.0
2011-10-10 10:55:00,50.75,50.77,50.71,50.77,79000.0,33.4743,33.4875,33.4479,33.4875,79000.0
2011-10-10 11:00:00,50.77,50.83,50.75,50.78,229400.0,33.4875,33.5271,33.4743,33.4941,229400.0
2011-10-10 11:05:00,50.78,50.8,50.76,50.78,62100.0,33.4941,33.5073,33.4809,33.4941,62100.0
2011-10-10 11:10:00,50.79,50.79,50.73,50.77,164100.0,33.5007,33.5007,33.4611,33.4875,164100.0
2011-10-10 11:15:00,50.75,50.78,50.73,50.77,188200.0,33.4743,33.4941,33.4611,33.4875,188200.0
2011-10-10 11:20:00,50.77,50.79,50.72,50.76,118400.0,33.4875,33.5007,33.4545,33.4809,118400.0
2011-10-10 11:25:00,50.76,50.81,50.74,50.8,88000.0,33.4809,33.5139,33.4677,33.5073,88000.0
2011-10-10 11:30:00,50.8,50.83,50.77,50.79,172200.0,33.5073,33.5271,33.4875,33.5007,172200.0
2011-10-10 11:35:00,50.8,50.84,50.79,50.82,318200.0,33.5073,33.5337,33.5007,33.5205,318200.0
2011-10-10 11:40:00,50.83,50.86,50.81,50.85,81300.0,33.5271,33.5469,33.5139,33.5403,81300.0
2011-10-10 11:45:00,50.85,50.86,50.75,50.75,125500.0,33.5403,33.5469,33.4743,33.4743,125500.0
2011-10-10 11:50:00,50.76,50.8,50.75,50.76,167100.0,33.4809,33.5073,33.4743,33.4809,167100.0
2011-10-10 11:55:00,50.77,50.81,50.76,50.8,137500.0,33.4875,33.5139,33.4809,33.5073,137500.0
2011-10-10 12:00:00,50.8,50.82,50.79,50.8,120800.0,33.5073,33.5205,33.5007,33.5073,120800.0
2011-10-10 12:05:00,50.8,50.85,50.78,50.8,219600.0,33.5073,33.5403,33.4941,33.5073,219600.0
2011-10-10 12:10:00,50.8,50.85,50.79,50.84,129400.0,33.5073,33.5403,33.5007,33.5337,129400.0
2011-10-10 12:15:00,50.83,50.85,50.82,50.82,116900.0,33.5271,33.5403,33.5205,33.5205,116900.0
2011-10-10 12:20:00,50.82,50.82,50.78,50.81,188300.0,33.5205,33.5205,33.4941,33.5139,188300.0
2011-10-10 12:25:00,50.8,50.83,50.79,50.81,209800.0,33.5073,33.5271,33.5007,33.5139,209800.0
2011-10-10 12:30:00,50.81,50.83,50.78,50.8,241400.0,33.5139,33.5271,33.4941,33.5073,241400.0
2011-10-10 12:35:00,50.8,50.82,50.77,50.77,212000.0,33.5073,33.5205,33.4875,33.4875,212000.0
2011-10-10 12:40:00,50.77,50.82,50.77,50.77,157100.0,33.4875,33.5205,33.4875,33.4875,157100.0
2011-10-10 12:45:00,50.77,50.78,50.75,50.76,132900.0,33.4875,33.4941,33.4743,33.4809,132900.0
2011-10-10 12:50:00,50.75,50.77,50.72,50.73,158700.0,33.4743,33.4875,33.4545,33.4611,158700.0
2011-10-10 12:55:00,50.73,50.78,50.73,50.74,54200.0,33.4611,33.4941,33.4611,33.4677,54200.0
2011-10-10 13:00:00,50.74,50.78,50.72,50.77,106800.0,33.4677,33.4941,33.4545,33.4875,106800.0
2011-10-10 13:05:00,50.78,50.8,50.76,50.78,68700.0,33.4941,33.5073,33.4809,33.4941,68700.0
2011-10-10 13:10:00,50.79,50.81,50.77,50.8,39500.0,33.5007,33.5139,33.4875,33.5073,39500.0
2011-10-10 13:15:00,50.8,50.84,50.79,50.83,55100.0,33.5073,33.5337,33.5007,33.5271,55100.0
2011-10-10 13:20:00,50.83,50.89,50.83,50.86,190100.0,33.5271,33.5667,33.5271,33.5469,190100.0
2011-10-10 13:25:00,50.86,50.88,50.82,50.82,91800.0,33.5469,33.5601,33.5205,33.5205,91800.0
2011-10-10 13:30:00,50.83,50.84,50.77,50.79,211200.0,33.5271,33.5337,33.4875,33.5007,211200.0
2011-10-10 13:35:00,50.79,50.81,50.78,50.81,93500.0,33.5007,33.5139,33.4941,33.5139,93500.0
2011-10-10 13:40:00,50.81,50.82,50.76,50.79,56100.0,33.5139,33.5205,33.4809,33.5007,56100.0
2011-10-10 13:45:00,50.79,50.83,50.77,50.81,258400.0,33.5007,33.5271,33.4875,33.5139,258400.0
2011-10-10 13:50:00,50.81,50.81,50.78,50.79,46000.0,33.5139,33.5139,33.4941,33.5007,46000.0
2011-10-10 13:55:00,50.79,50.83,50.77,50.8,35200.0,33.5007,33.5271,33.4875,33.5073,35200.0
2011-10-10 14:00:00,50.8,50.82,50.76,50.78,45400.0,33.5073,33.5205,33.4809,33.4941,45400.0
2011-10-10 14:05:00,50.78,50.79,50.71,50.72,111900.0,33.4941,33.5007,33.4479,33.4545,111900.0
2011-10-10 14:10:00,50.71,50.74,50.71,50.74,116900.0,33.4479,33.4677,33.4479,33.4677,116900.0
2011-10-10 14:15:00,50.74,50.75,50.71,50.72,110000.0,33.4677,33.4743,33.4479,33.4545,110000.0
2011-10-10 14:20:00,50.73,50.78,50.72,50.77,49200.0,33.4611,33.4941,33.4545,33.4875,49200.0
2011-10-10 14:25:00,50.78,50.8,50.76,50.77,51300.0,33.4941,33.5073,33.4809,33.4875,51300.0
2011-10-10 14:30:00,50.77,50.79,50.76,50.77,29700.0,33.4875,33.5007,33.4809,33.4875,29700.0
2011-10-10 14:35:00,50.77,50.78,50.73,50.73,45900.0,33.4875,33.4941,33.4611,33.4611,45900.0
2011-10-10 14:40:00,50.73,50.77,50.73,50.76,65600.0,33.4611,33.4875,33.4611,33.4809,65600.0
2011-10-10 14:45:00,50.76,50.79,50.73,50.74,23100.0,33.4809,33.5007,33.4611,33.4677,23100.0
2011-10-10 14:50:00,50.74,50.78,50.73,50.74,32300.0,33.4677,33.4941,33.4611,33.4677,32300.0
2011-10-10 14:55:00,50.74,50.75,50.69,50.7,109500.0,33.4677,33.4743,33.4347,33.4413,109500.0
2011-10-10 15:00:00,50.7,50.71,50.69,50.7,235900.0,33.4413,33.4479,33.4347,33.4413,235900.0
2011-10-10 15:05:00,50.69,50.69,50.61,50.64,206900.0,33.4347,33.4347,33.382,33.4018,206900.0
2011-10-10 15:10:00,50.64,50.66,50.54,50.56,379600.0,33.4018,33.4149,33.3358,33.349,379600.0
2011-10-10 15:15:00,50.56,50.64,50.55,50.63,144600.0,33.349,33.4018,33.3424,33.3952,144600.0
2011-10-10 15:20:00,50.62,50.62,50.51,50.52,104500.0,33.3886,33.3886,33.316,33.3226,104500.0
2011-10-10 15:25:00,50.52,50.6,50.51,50.56,231500.0,33.3226,33.3754,33.316,33.349,231500.0
2011-10-10 15:30:00,50.56,50.63,50.52,50.61,235000.0,33.349,33.3952,33.3226,33.382,235000.0
2011-10-10 15:35:00,50.61,50.62,50.5,50.58,644800.0,33.382,33.3886,33.3094,33.3622,644800.0
2011-10-10 15:40:00,50.59,50.66,50.53,50.66,638800.0,33.3688,33.4149,33.3292,33.4149,638800.0
2011-10-10 15:45:00,50.65,50.69,50.63,50.67,578700.0,33.4084,33.4347,33.3952,33.4215,578700.0
2011-10-10 15:50:00,50.67,50.82,50.67,50.82,608900.0,33.4215,33.5205,33.4215,33.5205,608900.0
2011-10-10 15:55:00,50.82,50.86,50.76,50.85,1814100.0,33.5205,33.5469,33.4809,33.5403,1814100.0
2011-10-11 09:30:00,50.17,50.24,50.12,50.13,474700.0,33.0917,33.1379,33.0588,33.0654,474700.0
2011-10-11 09:35:00,50.13,50.23,50.1,50.19,449900.0,33.0654,33.1313,33.0456,33.1049,449900.0
2011-10-11 09:40:00,50.19,50.22,50.09,50.14,550400.0,33.1049,33.1247,33.039,33.072,550400.0
2011-10-11 09:45:00,50.14,50.32,50.09,50.32,319900.0,33.072,33.1907,33.039,33.1907,319900.0
2011-10-11 09:50:00,50.32,50.36,50.25,50.29,251800.0,33.1907,33.2171,33.1445,33.1709,251800.0
2011-10-11 09:55:00,50.28,50.31,50.24,50.28,303000.0,33.1643,33.1841,33.1379,33.1643,303000.0
2011-10-11 10:00:00,50.27,50.27,50.12,50.16,407600.0,33.1577,33.1577,33.0588,33.0852,407600.0
2011-10-11 10:05:00,50.15,50.24,50.12,50.24,312900.0,33.0786,33.1379,33.0588,33.1379,312900.0
2011-10-11 10:10:00,50.24,50.39,50.21,50.36,424400.0,33.1379,33.2369,33.1181,33.2171,424400.0
2011-10-11 10:15:00,50.36,50.41,50.3,50.38,312700.0,33.2171,33.2501,33.1775,33.2303,312700.0
2011-10-11 10:20:00,50.37,50.5,50.33,50.48,320300.0,33.2237,33.3094,33.1973,33.2962,320300.0
2011-10-11 10:25:00,50.48,50.55,50.46,50.53,211500.0,33.2962,33.3424,33.283,33.3292,211500.0
2011-10-11 10:30:00,50.53,50.55,50.49,50.54,435300.0,33.3292,33.3424,33.3028,33.3358,435300.0
2011-10-11 10:35:00,50.54,50.56,50.48,50.54,661200.0,33.3358,33.349,33.2962,33.3358,661200.0
2011-10-11 10:40:00,50.54,50.66,50.52,50.65,314900.0,33.3358,33.4149,33.3226,33.4084,314900.0
2011-10-11 10:45:00,50.65,50.68,50.62,50.64,240000.0,33.4084,33.4281,33.3886,33.4018,240000.0
2011-10-11 10:50:00,50.64,50.67,50.55,50.55,204800.0,33.4018,33.4215,33.3424,33.3424,204800.0
2011-10-11 10:55:00,50.55,50.58,50.51,50.55,207900.0,33.3424,33.3622,33.316,33.3424,207900.0
2011-10-11 11:00:00,50.55,50.6,50.53,50.59,496300.0,33.3424,33.3754,33.3292,33.3688,496300.0
2011-10-11 11:05:00,50.59,50.59,50.51,50.56,436700.0,33.3688,33.3688,33.316,33.349,436700.0
2011-10-11 11:10:00,50.55,50.57,50.49,50.5,372000.0,33.3424,33.3556,33.3028,33.3094,372000.0
2011-10-11 11:15:00,50.49,50.5,50.42,50.46,378600.0,33.3028,33.3094,33.2566,33.283,378600.0
2011-10-11 11:20:00,50.45,50.45,50.41,50.45,248600.0,33.2764,33.2764,33.2501,33.2764,248600.0
2011-10-11 11:25:00,50.45,50.49,50.44,50.46,635100.0,33.2764,33.3028,33.2698,33.283,635100.0
2011-10-11 11:30:00,50.46,50.58,50.45,50.57,288000.0,33.283,33.3622,33.2764,33.3556,288000.0
2011-10-11 11:35:00,50.57,50.6,50.55,50.57,111000.0,33.3556,33.3754,33.3424,33.3556,111000.0
2011-10-11 11:40:00,50.56,50.58,50.53,50.57,499200.0,33.349,33.3622,33.3292,33.3556,499200.0
2011-10-11 11:45:00,50.58,50.63,50.56,50.6,236900.0,33.3622,33.3952,33.349,33.3754,236900.0
2011-10-11 11:50:00,50.6,50.64,50.57,50.61,139400.0,33.3754,33.4018,33.3556,33.382,139400.0
2011-10-11 11:55:00,50.6,50.69,50.6,50.66,126200.0,33.3754,33.4347,33.3754,33.4149,126200.0
2011-10-11 12:00:00,50.67,50.71,50.59,50.61,200900.0,33.4215,33.4479,33.3688,33.382,200900.0
2011-10-11 12:05:00,50.61,50.69,50.6,50.69,612100.0,33.382,33.4347,33.3754,33.4347,612100.0
2011-10-11 12:10:00,50.69,50.73,50.68,50.72,416500.0,33.4347,33.4611,33.4281,33.4545,416500.0
2011-10-11 12:15:00,50.72,50.73,50.67,50.69,213900.0,33.4545,33.4611,33.4215,33.4347,213900.0
2011-10-11 12:20:00,50.69,50.69,50.64,50.66,158700.0,33.4347,33.4347,33.4018,33.4149,158700.0
2011-10-11 12:25:00,50.66,50.69,50.65,50.67,244500.0,33.4149,33.4347,33.4084,33.4215,244500.0
2011-10-11 12:30:00,50.67,50.7,50.59,50.59,186100.0,33.4215,33.4413,33.3688,33.3688,186100.0
2011-10-11 12:35:00,50.6,50.64,50.51,50.53,211900.0,33.3754,33.4018,33.316,33.3292,211900.0
2011-10-11 12:40:00,50.52,50.54,50.49,50.53,97800.0,33.3226,33.3358,33.3028,33.3292,97800.0
2011-10-11 12:45:00,50.53,50.54,50.45,50.47,89500.0,33.3292,33.3358,33.2764,33.2896,89500.0
2011-10-11 12:50:00,50.47,50.51,50.46,50.51,72000.0,33.2896,33.316,33.283,33.316,72000.0
2011-10-11 12:55:00,50.51,50.57,50.5,50.56,150300.0,33.316,33.3556,33.3094,33.349,150300.0
2011-10-11 13:00:00,50.55,50.59,50.51,50.52,86800.0,33.3424,33.3688,33.316,33.3226,86800.0
2011-10-11 13:05:00,50.52,50.55,50.46,50.53,82200.0,33.3226,33.3424,33.283,33.3292,82200.0
2011-10-11 13:10:00,50.52,50.54,50.39,50.44,195700.0,33.3226,33.3358,33.2369,33.2698,195700.0
2011-10-11 13:15:00,50.45,50.53,50.44,50.51,113200.0,33.2764,33.3292,33.2698,33.316,113200.0
2011-10-11 13:20:00,50.51,50.56,50.49,50.52,85300.0,33.316,33.349,33.3028,33.3226,85300.0
2011-10-11 13:25:00,50.52,50.6,50.49,50.6,62700.0,33.3226,33.3754,33.3028,33.3754,62700.0
2011-10-11 13:30:00,50.6,50.62,50.57,50.6,98900.0,33.3754,33.3886,33.3556,33.3754,98900.0
2011-10-11 13:35:00,50.6,50.65,50.58,50.6,71600.0,33.3754,33.4084,33.3622,33.3754,71600.0
2011-10-11 13:40:00,50.6,50.63,50.58,50.61,50000.0,33.3754,33.3952,33.3622,33.382,50000.0
2011-10-11 13:45:00,50.61,50.65,50.53,50.55,225500.0,33.382,33.4084,33.3292,33.3424,225500.0
2011-10-11 13:50:00,50.55,50.74,50.55,50.71,231300.0,33.3424,33.4677,33.3424,33.4479,231300.0
2011-10-11 13:55:00,50.71,50.75,50.69,50.75,143400.0,33.4479,33.4743,33.4347,33.4743,143400.0
2011-10-11 14:00:00,50.75,50.76,50.69,50.7,246100.0,33.4743,33.4809,33.4347,33.4413,246100.0
2011-10-11 14:05:00,50.7,50.73,50.68,50.68,329500.0,33.4413,33.4611,33.4281,33.4281,329500.0
2011-10-11 14:10:00,50.68,50.72,50.67,50.67,85200.0,33.4281,33.4545,33.4215,33.4215,85200.0
2011-10-11 14:15:00,50.67,50.73,50.63,50.69,182600.0,33.4215,33.4611,33.3952,33.4347,182600.0
2011-10-11 14:20:00,50.69,50.73,50.56,50.58,253300.0,33.4347,33.4611,33.349,33.3622,253300.0
2011-10-11 14:25:00,50.58,50.59,50.53,50.55,125700.0,33.3622,33.3688,33.3292,33.3424,125700.0
2011-10-11 14:30:00,50.55,50.63,50.52,50.61,169700.0,33.3424,33.3952,33.3226,33.382,169700.0
2011-10-11 14:35:00,50.61,50.61,50.54,50.55,101800.0,33.382,33.382,33.3358,33.3424,101800.0
2011-10-11 14:40:00,50.55,50.58,50.53,50.55,146500.0,33.3424,33.3622,33.3292,33.3424,146500.0
2011-10-11 14:45:00,50.57,50.58,50.51,50.53,96500.0,33.3556,33.3622,33.316,33.3292,96500.0
2011-10-11 14:50:00,50.54,50.57,50.53,50.53,228300.0,33.3358,33.3556,33.3292,33.3292,228300.0
2011-10-11 14:55:00,50.54,50.64,50.54,50.63,179100.0,33.3358,33.4018,33.3358,33.3952,179100.0
2011-10-11 15:00:00,50.63,50.72,50.63,50.7,215400.0,33.3952,33.4545,33.3952,33.4413,215400.0
2011-10-11 15:05:00,50.7,50.76,50.67,50.73,353300.0,33.4413,33.4809,33.4215,33.4611,353300.0
2011-10-11 15:10:00,50.74,50.75,50.7,50.74,221900.0,33.4677,33.4743,33.4413,33.4677,221900.0
2011-10-11 15:15:00,50.74,50.76,50.67,50.68,176100.0,33.4677,33.4809,33.4215,33.4281,176100.0
2011-10-11 15:20:00,50.68,50.69,50.62,50.68,224000.0,33.4281,33.4347,33.3886,33.4281,224000.0
2011-10-11 15:25:00,50.68,50.73,50.64,50.65,1095400.0,33.4281,33.4611,33.4018,33.4084,1095400.0
2011-10-11 15:30:00,50.65,50.78,50.63,50.76,394400.0,33.4084,33.4941,33.3952,33.4809,394400.0
2011-10-11 15:35:00,50.76,50.81,50.72,50.77,349200.0,33.4809,33.5139,33.4545,33.4875,349200.0
2011-10-11 15:40:00,50.78,50.82,50.73,50.75,621400.0,33.4941,33.5205,33.4611,33.4743,621400.0
2011-10-11 15:45:00,50.75,50.81,50.7,50.81,419700.0,33.4743,33.5139,33.4413,33.5139,419700.0
2011-10-11 15:50:00,50.8,50.81,50.72,50.72,618300.0,33.5073,33.5139,33.4545,33.4545,618300.0
2011-10-11 15:55:00,50.73,50.74,50.67,50.72,701600.0,33.4611,33.4677,33.4215,33.4545,701600.0
2011-10-12 09:30:00,51.45,51.55,51.37,51.44,786700.0,33.936,34.002,33.8833,33.9294,786700.0
2011-10-12 09:35:00,51.45,51.46,51.37,51.42,427600.0,33.936,33.9426,33.8833,33.9162,427600.0
2011-10-12 09:40:00,51.43,51.6,51.41,51.55,356300.0,33.9228,34.035,33.9096,34.002,356300.0
2011-10-12 09:45:00,51.56,51.58,51.37,51.42,562500.0,34.0086,34.0218,33.8833,33.9162,562500.0
2011-10-12 09:50:00,51.42,51.54,51.42,51.54,458100.0,33.9162,33.9954,33.9162,33.9954,458100.0
2011-10-12 09:55:00,51.54,51.66,51.52,51.63,1137900.0,33.9954,34.0745,33.9822,34.0548,1137900.0
2011-10-12 10:00:00,51.62,51.63,51.52,51.53,1270500.0,34.0482,34.0548,33.9822,33.9888,1270500.0
2011-10-12 10:05:00,51.52,51.64,51.5,51.62,427200.0,33.9822,34.0614,33.969,34.0482,427200.0
2011-10-12 10:10:00,51.62,51.72,51.54,51.7,628000.0,34.0482,34.1141,33.9954,34.1009,628000.0
2011-10-12 10:15:00,51.71,51.79,51.71,51.76,1602200.0,34.1075,34.1603,34.1075,34.1405,1602200.0
2011-10-12 10:20:00,51.76,51.78,51.73,51.74,432600.0,34.1405,34.1537,34.1207,34.1273,432600.0
2011-10-12 10:25:00,51.74,51.77,51.71,51.74,293200.0,34.1273,34.1471,34.1075,34.1273,293200.0
2011-10-12 10:30:00,51.75,51.77,51.71,51.75,274100.0,34.1339,34.1471,34.1075,34.1339,274100.0
2011-10-12 10:35:00,51.75,51.8,51.75,51.78,722300.0,34.1339,34.1669,34.1339,34.1537,722300.0
2011-10-12 10:40:00,51.78,51.78,51.72,51.72,466700.0,34.1537,34.1537,34.1141,34.1141,466700.0
2011-10-12 10:45:00,51.73,51.73,51.63,51.65,865300.0,34.1207,34.1207,34.0548,34.0679,865300.0
2011-10-12 10:50:00,51.65,51.65,51.56,51.6,776400.0,34.0679,34.0679,34.0086,34.035,776400.0
2011-10-12 10:55:00,51.61,51.65,51.57,51.61,267900.0,34.0416,34.0679,34.0152,34.0416,267900.0
2011-10-12 11:00:00,51.6,51.64,51.58,51.61,238200.0,34.035,34.0614,34.0218,34.0416,238200.0
2011-10-12 11:05:00,51.6,51.63,51.59,51.63,532300.0,34.035,34.0548,34.0284,34.0548,532300.0
2011-10-12 11:10:00,51.63,51.67,51.63,51.66,659200.0,34.0548,34.0811,34.0548,34.0745,659200.0
2011-10-12 11:15:00,51.67,51.73,51.66,51.71,151900.0,34.0811,34.1207,34.0745,34.1075,151900.0
2011-10-12 11:20:00,51.72,51.74,51.66,51.66,186700.0,34.1141,34.1273,34.0745,34.0745,186700.0
2011-10-12 11:25:00,51.67,51.7,51.63,51.64,137800.0,34.0811,34.1009,34.0548,34.0614,137800.0
2011-10-12 11:30:00,51.64,51.72,51.62,51.71,266900.0,34.0614,34.1141,34.0482,34.1075,266900.0
2011-10-12 11:35:00,51.71,51.78,51.7,51.73,250000.0,34.1075,34.1537,34.1009,34.1207,250000.0
2011-10-12 11:40:00,51.74,51.78,51.72,51.75,194200.0,34.1273,34.1537,34.1141,34.1339,194200.0
2011-10-12 11:45:00,51.75,51.75,51.63,51.64,660500.0,34.1339,34.1339,34.0548,34.0614,660500.0
2011-10-12 11:50:00,51.64,51.72,51.6,51.7,252800.0,34.0614,34.1141,34.035,34.1009,252800.0
2011-10-12 11:55:00,51.7,51.71,51.66,51.7,266100.0,34.1009,34.1075,34.0745,34.1009,266100.0
2011-10-12 12:00:00,51.7,51.75,51.69,51.74,262000.0,34.1009,34.1339,34.0943,34.1273,262000.0
2011-10-12 12:05:00,51.73,51.74,51.67,51.68,281100.0,34.1207,34.1273,34.0811,34.0877,281100.0
2011-10-12 12:10:00,51.67,51.7,51.64,51.69,196400.0,34.0811,34.1009,34.0614,34.0943,196400.0
2011-10-12 12:15:00,51.69,51.71,51.68,51.69,121000.0,34.0943,34.1075,34.0877,34.0943,121000.0
2011-10-12 12:20:00,51.7,51.72,51.69,51.72,101900.0,34.1009,34.1141,34.0943,34.1141,101900.0
2011-10-12 12:25:00,51.72,51.73,51.67,51.72,148200.0,34.1141,34.1207,34.0811,34.1141,148200.0
2011-10-12 12:30:00,51.72,51.76,51.71,51.75,77700.0,34.1141,34.1405,34.1075,34.1339,77700.0
2011-10-12 12:35:00,51.75,51.76,51.71,51.73,401400.0,34.1339,34.1405,34.1075,34.1207,401400.0
2011-10-12 12:40:00,51.73,51.74,51.7,51.7,254800.0,34.1207,34.1273,34.1009,34.1009,254800.0
2011-10-12 12:45:00,51.71,51.73,51.7,51.72,200200.0,34.1075,34.1207,34.1009,34.1141,200200.0
2011-10-12 12:50:00,51.73,51.82,51.72,51.8,233900.0,34.1207,34.1801,34.1141,34.1669,233900.0
2011-10-12 12:55:00,51.81,51.81,51.78,51.79,130000.0,34.1735,34.1735,34.1537,34.1603,130000.0
2011-10-12 13:00:00,51.8,51.94,51.8,51.94,376700.0,34.1669,34.2592,34.1669,34.2592,376700.0
2011-10-12 13:05:00,51.92,51.95,51.84,51.84,133300.0,34.246,34.2658,34.1933,34.1933,133300.0
2011-10-12 13:10:00,51.84,51.89,51.81,51.84,214800.0,34.1933,34.2262,34.1735,34.1933,214800.0
2011-10-12 13:15:00,51.83,51.85,51.81,51.84,134000.0,34.1867,34.1999,34.1735,34.1933,134000.0
2011-10-12 13:20:00,51.85,51.88,51.82,51.82,116400.0,34.1999,34.2197,34.1801,34.1801,116400.0
2011-10-12 13:25:00,51.82,51.85,51.8,51.84,128000.0,34.1801,34.1999,34.1669,34.1933,128000.0
2011-10-12 13:30:00,51.84,51.9,51.82,51.85,175000.0,34.1933,34.2328,34.1801,34.1999,175000.0
2011-10-12 13:35:00,51.86,51.91,51.85,51.88,123900.0,34.2065,34.2394,34.1999,34.2197,123900.0
2011-10-12 13:40:00,51.89,51.92,51.88,51.9,111300.0,34.2262,34.246,34.2197,34.2328,111300.0
2011-10-12 13:45:00,51.9,51.91,51.82,51.82,325300.0,34.2328,34.2394,34.1801,34.1801,325300.0
2011-10-12 13:50:00,51.83,51.84,51.79,51.81,296100.0,34.1867,34.1933,34.1603,34.1735,296100.0
2011-10-12 13:55:00,51.82,51.85,51.81,51.84,94600.0,34.1801,34.1999,34.1735,34.1933,94600.0
2011-10-12 14:00:00,51.85,51.92,51.81,51.89,370800.0,34.1999,34.246,34.1735,34.2262,370800.0
2011-10-12 14:05:00,51.9,51.95,51.89,51.94,215300.0,34.2328,34.2658,34.2262,34.2592,215300.0
2011-10-12 14:10:00,51.95,51.96,51.92,51.96,304100.0,34.2658,34.2724,34.246,34.2724,304100.0
2011-10-12 14:15:00,51.96,51.96,51.86,51.87,154300.0,34.2724,34.2724,34.2065,34.2131,154300.0
2011-10-12 14:20:00,51.86,51.91,51.85,51.89,435200.0,34.2065,34.2394,34.1999,34.2262,435200.0
2011-10-12 14:25:00,51.88,51.92,51.86,51.91,197700.0,34.2197,34.246,34.2065,34.2394,197700.0
2011-10-12 14:30:00,51.91,52.0,51.91,51.96,363700.0,34.2394,34.2988,34.2394,34.2724,363700.0
2011-10-12 14:35:00,51.96,51.99,51.88,51.93,523400.0,34.2724,34.2922,34.2197,34.2526,523400.0
2011-10-12 14:40:00,51.92,51.96,51.88,51.9,278800.0,34.246,34.2724,34.2197,34.2328,278800.0
2011-10-12 14:45:00,51.9,51.93,51.86,51.91,187000.0,34.2328,34.2526,34.2065,34.2394,187000.0
2011-10-12 14:50:00,51.92,51.93,51.81,51.81,234800.0,34.246,34.2526,34.1735,34.1735,234800.0
2011-10-12 14:55:00,51.81,51.83,51.69,51.73,525000.0,34.1735,34.1867,34.0943,34.1207,525000.0
2011-10-12 15:00:00,51.73,51.76,51.68,51.71,217300.0,34.1207,34.1405,34.0877,34.1075,217300.0
2011-10-12 15:05:00,51.69,51.76,51.66,51.73,549300.0,34.0943,34.1405,34.0745,34.1207,549300.0
2011-10-12 15:10:00,51.72,51.77,51.67,51.74,591300.0,34.1141,34.1471,34.0811,34.1273,591300.0
2011-10-12 15:15:00,51.74,51.75,51.63,51.69,904200.0,34.1273,34.1339,34.0548,34.0943,904200.0
2011-10-12 15:20:00,51.69,51.71,51.62,51.65,828900.0,34.0943,34.1075,34.0482,34.0679,828900.0
2011-10-12 15:25:00,51.65,51.76,51.61,51.74,550400.0,34.0679,34.1405,34.0416,34.1273,550400.0
2011-10-12 15:30:00,51.73,51.79,51.69,51.75,648800.0,34.1207,34.1603,34.0943,34.1339,648800.0
2011-10-12 15:35:00,51.74,51.81,51.69,51.78,653000.0,34.1273,34.1735,34.0943,34.1537,653000.0
2011-10-12 15:40:00,51.78,51.82,51.75,51.79,537000.0,34.1537,34.1801,34.1339,34.1603,537000.0
2011-10-12 15:45:00,51.78,51.8,51.54,51.55,1196700.0,34.1537,34.1669,33.9954,34.002,1196700.0
2011-10-12 15:50:00,51.56,51.63,51.52,51.56,1219400.0,34.0086,34.0548,33.9822,34.0086,1219400.0
2011-10-12 15:55:00,51.56,51.6,51.48,51.52,2302500.0,34.0086,34.035,33.9558,33.9822,2302500.0
2011-10-13 09:30:00,51.17,51.18,51.08,51.15,210100.0,33.7513,33.7579,33.692,33.7381,210100.0
2011-10-13 09:35:00,51.15,51.16,50.97,50.99,206300.0,33.7381,33.7447,33.6194,33.6326,206300.0
2011-10-13 09:40:00,50.98,51.01,50.9,50.94,1153400.0,33.626,33.6458,33.5733,33.5996,1153400.0
2011-10-13 09:45:00,50.93,51.04,50.9,51.01,256900.0,33.593,33.6656,33.5733,33.6458,256900.0
2011-10-13 09:50:00,51.01,51.01,50.84,50.87,342300.0,33.6458,33.6458,33.5337,33.5535,342300.0
2011-10-13 09:55:00,50.87,50.89,50.76,50.87,507400.0,33.5535,33.5667,33.4809,33.5535,507400.0
2011-10-13 10:00:00,50.87,50.93,50.79,50.82,386200.0,33.5535,33.593,33.5007,33.5205,386200.0
2011-10-13 10:05:00,50.81,50.91,50.77,50.88,230400.0,33.5139,33.5798,33.4875,33.5601,230400.0
2011-10-13 10:10:00,50.88,50.95,50.87,50.9,426000.0,33.5601,33.6062,33.5535,33.5733,426000.0
2011-10-13 10:15:00,50.91,50.93,50.77,50.77,264700.0,33.5798,33.593,33.4875,33.4875,264700.0
2011-10-13 10:20:00,50.77,50.9,50.74,50.9,178100.0,33.4875,33.5733,33.4677,33.5733,178100.0
2011-10-13 10:25:00,50.89,50.99,50.87,50.93,216800.0,33.5667,33.6326,33.5535,33.593,216800.0
2011-10-13 10:30:00,50.92,51.04,50.92,51.02,197300.0,33.5864,33.6656,33.5864,33.6524,197300.0
2011-10-13 10:35:00,51.02,51.04,50.92,50.95,252100.0,33.6524,33.6656,33.5864,33.6062,252100.0
2011-10-13 10:40:00,50.95,50.99,50.87,50.93,154500.0,33.6062,33.6326,33.5535,33.593,154500.0
2011-10-13 10:45:00,50.91,50.92,50.79,50.82,202300.0,33.5798,33.5864,33.5007,33.5205,202300.0
2011-10-13 10:50:00,50.83,50.93,50.83,50.87,114800.0,33.5271,33.593,33.5271,33.5535,114800.0
2011-10-13 10:55:00,50.86,50.9,50.78,50.78,205800.0,33.5469,33.5733,33.4941,33.4941,205800.0
2011-10-13 11:00:00,50.79,50.95,50.76,50.94,365100.0,33.5007,33.6062,33.4809,33.5996,365100.0
2011-10-13 11:05:00,50.95,50.96,50.85,50.86,111700.0,33.6062,33.6128,33.5403,33.5469,111700.0
2011-10-13 11:10:00,50.87,50.95,50.86,50.94,237300.0,33.5535,33.6062,33.5469,33.5996,237300.0
2011-10-13 11:15:00,50.94,50.97,50.81,50.82,266900.0,33.5996,33.6194,33.5139,33.5205,266900.0
2011-10-13 11:20:00,50.82,50.99,50.82,50.97,201100.0,33.5205,33.6326,33.5205,33.6194,201100.0
2011-10-13 11:25:00,50.97,51.01,50.93,50.95,252300.0,33.6194,33.6458,33.593,33.6062,252300.0
2011-10-13 11:30:00,50.96,51.1,50.92,51.05,348100.0,33.6128,33.7052,33.5864,33.6722,348100.0
2011-10-13 11:35:00,51.05,51.14,51.05,51.12,219900.0,33.6722,33.7316,33.6722,33.7184,219900.0
2011-10-13 11:40:00,51.12,51.15,51.07,51.14,67300.0,33.7184,33.7381,33.6854,33.7316,67300.0
2011-10-13 11:45:00,51.14,51.2,51.13,51.14,199500.0,33.7316,33.7711,33.725,33.7316,199500.0
2011-10-13 11:50:00,51.13,51.16,51.09,51.11,123200.0,33.725,33.7447,33.6986,33.7118,123200.0
2011-10-13 11:55:00,51.1,51.17,51.09,51.12,59300.0,33.7052,33.7513,33.6986,33.7184,59300.0
2011-10-13 12:00:00,51.13,51.21,51.12,51.19,52500.0,33.725,33.7777,33.7184,33.7645,52500.0
2011-10-13 12:05:00,51.2,51.2,51.11,51.11,82300.0,33.7711,33.7711,33.7118,33.7118,82300.0
2011-10-13 12:10:00,51.12,51.14,51.03,51.06,86200.0,33.7184,33.7316,33.659,33.6788,86200.0
2011-10-13 12:15:00,51.07,51.09,51.04,51.07,48900.0,33.6854,33.6986,33.6656,33.6854,48900.0
2011-10-13 12:20:00,51.06,51.11,51.06,51.1,79800.0,33.6788,33.7118,33.6788,33.7052,79800.0
2011-10-13 12:25:00,51.1,51.1,51.04,51.04,79800.0,33.7052,33.7052,33.6656,33.6656,79800.0
2011-10-13 12:30:00,51.04,51.05,50.97,51.0,63800.0,33.6656,33.6722,33.6194,33.6392,63800.0
2011-10-13 12:35:00,51.0,51.03,50.97,51.02,35900.0,33.6392,33.659,33.6194,33.6524,35900.0
2011-10-13 12:40:00,51.03,51.05,51.0,51.04,66400.0,33.659,33.6722,33.6392,33.6656,66400.0
2011-10-13 12:45:00,51.03,51.09,51.03,51.06,39900.0,33.659,33.6986,33.659,33.6788,39900.0
2011-10-13 12:50:00,51.07,51.12,51.06,51.1,57200.0,33.6854,33.7184,33.6788,33.7052,57200.0
2011-10-13 12:55:00,51.1,51.15,51.09,51.13,42000.0,33.7052,33.7381,33.6986,33.725,42000.0
2011-10-13 13:00:00,51.14,51.14,51.05,51.1,59700.0,33.7316,33.7316,33.6722,33.7052,59700.0
2011-10-13 13:05:00,51.1,51.22,51.05,51.21,189400.0,33.7052,33.7843,33.6722,33.7777,189400.0
2011-10-13 13:10:00,51.21,51.3,51.21,51.28,133300.0,33.7777,33.8371,33.7777,33.8239,133300.0
2011-10-13 13:15:00,51.28,51.28,51.23,51.23,102800.0,33.8239,33.8239,33.7909,33.7909,102800.0
2011-10-13 13:20:00,51.23,51.24,51.19,51.22,57400.0,33.7909,33.7975,33.7645,33.7843,57400.0
2011-10-13 13:25:00,51.22,51.37,51.22,51.34,222000.0,33.7843,33.8833,33.7843,33.8635,222000.0
2011-10-13 13:30:00,51.34,51.4,51.32,51.38,118000.0,33.8635,33.903,33.8503,33.8899,118000.0
2011-10-13 13:35:00,51.38,51.39,51.33,51.35,166600.0,33.8899,33.8965,33.8569,33.8701,166600.0
2011-10-13 13:40:00,51.35,51.36,51.29,51.35,141900.0,33.8701,33.8767,33.8305,33.8701,141900.0
2011-10-13 13:45:00,51.35,51.38,51.32,51.34,103800.0,33.8701,33.8899,33.8503,33.8635,103800.0
2011-10-13 13:50:00,51.34,51.35,51.29,51.3,83900.0,33.8635,33.8701,33.8305,33.8371,83900.0
2011-10-13 13:55:00,51.3,51.32,51.25,51.27,60800.0,33.8371,33.8503,33.8041,33.8173,60800.0
2011-10-13 14:00:00,51.27,51.29,51.21,51.21,92300.0,33.8173,33.8305,33.7777,33.7777,92300.0
2011-10-13 14:05:00,51.21,51.26,51.2,51.25,53500.0,33.7777,33.8107,33.7711,33.8041,53500.0
2011-10-13 14:10:00,51.26,51.26,51.19,51.24,54900.0,33.8107,33.8107,33.7645,33.7975,54900.0
2011-10-13 14:15:00,51.24,51.3,51.23,51.3,82700.0,33.7975,33.8371,33.7909,33.8371,82700.0
2011-10-13 14:20:00,51.3,51.35,51.26,51.27,62800.0,33.8371,33.8701,33.8107,33.8173,62800.0
2011-10-13 14:25:00,51.26,51.26,51.2,51.22,214900.0,33.8107,33.8107,33.7711,33.7843,214900.0
2011-10-13 14:30:00,51.22,51.3,51.21,51.28,160900.0,33.7843,33.8371,33.7777,33.8239,160900.0
2011-10-13 14:35:00,51.28,51.31,51.26,51.27,89500.0,33.8239,33.8437,33.8107,33.8173,89500.0
2011-10-13 14:40:00,51.27,51.32,51.24,51.32,56600.0,33.8173,33.8503,33.7975,33.8503,56600.0
2011-10-13 14:45:00,51.32,51.48,51.28,51.46,95900.0,33.8503,33.9558,33.8239,33.9426,95900.0
2011-10-13 14:50:00,51.45,51.48,51.41,51.47,87400.0,33.936,33.9558,33.9096,33.9492,87400.0
2011-10-13 14:55:00,51.47,51.47,51.41,51.42,57500.0,33.9492,33.9492,33.9096,33.9162,57500.0
2011-10-13 15:00:00,51.42,51.48,51.41,51.46,163500.0,33.9162,33.9558,33.9096,33.9426,163500.0
2011-10-13 15:05:00,51.47,51.53,51.47,51.52,180200.0,33.9492,33.9888,33.9492,33.9822,180200.0
2011-10-13 15:10:00,51.53,51.55,51.46,51.51,233100.0,33.9888,34.002,33.9426,33.9756,233100.0
2011-10-13 15:15:00,51.51,51.57,51.5,51.54,109000.0,33.9756,34.0152,33.969,33.9954,109000.0
2011-10-13 15:20:00,51.54,51.55,51.43,51.43,368900.0,33.9954,34.002,33.9228,33.9228,368900.0
2011-10-13 15:25:00,51.43,51.43,51.34,51.34,157800.0,33.9228,33.9228,33.8635,33.8635,157800.0
2011-10-13 15:30:00,51.34,51.38,51.27,51.31,222700.0,33.8635,33.8899,33.8173,33.8437,222700.0
2011-10-13 15:35:00,51.32,51.39,51.3,51.33,176300.0,33.8503,33.8965,33.8371,33.8569,176300.0
2011-10-13 15:40:00,51.34,51.4,51.31,51.36,232800.0,33.8635,33.903,33.8437,33.8767,232800.0
2011-10-13 15:45:00,51.36,51.43,51.32,51.38,234400.0,33.8767,33.9228,33.8503,33.8899,234400.0
2011-10-13 15:50:00,51.4,51.48,51.38,51.47,418600.0,33.903,33.9558,33.8899,33.9492,418600.0
2011-10-13 15:55:00,51.47,51.53,51.46,51.49,784000.0,33.9492,33.9888,33.9426,33.9624,784000.0
2011-10-14 09:30:00,52.01,52.15,52.01,52.14,389500.0,34.3054,34.3977,34.3054,34.3911,389500.0
2011-10-14 09:35:00,52.14,52.21,52.09,52.2,242500.0,34.3911,34.4373,34.3582,34.4307,242500.0
2011-10-14 09:40:00,52.2,52.21,52.08,52.1,137000.0,34.4307,34.4373,34.3516,34.3648,137000.0
2011-10-14 09:45:00,52.09,52.18,52.08,52.11,115100.0,34.3582,34.4175,34.3516,34.3714,115100.0
2011-10-14 09:50:00,52.1,52.15,52.04,52.05,226900.0,34.3648,34.3977,34.3252,34.3318,226900.0
2011-10-14 09:55:00,52.05,52.09,51.99,52.04,209900.0,34.3318,34.3582,34.2922,34.3252,209900.0
2011-10-14 10:00:00,52.03,52.05,51.96,52.01,128900.0,34.3186,34.3318,34.2724,34.3054,128900.0
2011-10-14 10:05:00,52.02,52.13,52.02,52.08,229400.0,34.312,34.3846,34.312,34.3516,229400.0
2011-10-14 10:10:00,52.08,52.1,52.0,52.0,206200.0,34.3516,34.3648,34.2988,34.2988,206200.0
2011-10-14 10:15:00,52.0,52.0,51.84,51.87,500300.0,34.2988,34.2988,34.1933,34.2131,500300.0
2011-10-14 10:20:00,51.87,51.99,51.87,51.98,167100.0,34.2131,34.2922,34.2131,34.2856,167100.0
2011-10-14 10:25:00,51.98,52.0,51.84,51.85,136900.0,34.2856,34.2988,34.1933,34.1999,136900.0
2011-10-14 10:30:00,51.85,51.87,51.73,51.86,308000.0,34.1999,34.2131,34.1207,34.2065,308000.0
2011-10-14 10:35:00,51.87,51.9,51.85,51.86,109400.0,34.2131,34.2328,34.1999,34.2065,109400.0
2011-10-14 10:40:00,51.85,51.9,51.79,51.9,155600.0,34.1999,34.2328,34.1603,34.2328,155600.0
2011-10-14 10:45:00,51.91,51.94,51.84,51.86,135700.0,34.2394,34.2592,34.1933,34.2065,135700.0
2011-10-14 10:50:00,51.86,51.9,51.82,51.84,253000.0,34.2065,34.2328,34.1801,34.1933,253000.0
2011-10-14 10:55:00,51.84,51.89,51.81,51.88,264000.0,34.1933,34.2262,34.1735,34.2197,264000.0
2011-10-14 11:00:00,51.89,51.91,51.87,51.9,144100.0,34.2262,34.2394,34.2131,34.2328,144100.0
2011-10-14 11:05:00,51.89,51.89,51.78,51.81,273000.0,34.2262,34.2262,34.1537,34.1735,273000.0
2011-10-14 11:10:00,51.81,51.85,51.77,51.81,97200.0,34.1735,34.1999,34.1471,34.1735,97200.0
2011-10-14 11:15:00,51.81,51.86,51.77,51.85,91900.0,34.1735,34.2065,34.1471,34.1999,91900.0
2011-10-14 11:20:00,51.86,51.87,51.7,51.75,254600.0,34.2065,34.2131,34.1009,34.1339,254600.0
2011-10-14 11:25:00,51.74,51.76,51.64,51.67,153100.0,34.1273,34.1405,34.0614,34.0811,153100.0
2011-10-14 11:30:00,51.68,51.78,51.65,51.77,217200.0,34.0877,34.1537,34.0679,34.1471,217200.0
2011-10-14 11:35:00,51.76,51.79,51.72,51.72,177700.0,34.1405,34.1603,34.1141,34.1141,177700.0
2011-10-14 11:40:00,51.72,51.75,51.69,51.71,184000.0,34.1141,34.1339,34.0943,34.1075,184000.0
2011-10-14 11:45:00,51.72,51.8,51.72,51.74,187200.0,34.1141,34.1669,34.1141,34.1273,187200.0
2011-10-14 11:50:00,51.74,51.76,51.72,51.75,122400.0,34.1273,34.1405,34.1141,34.1339,122400.0
2011-10-14 11:55:00,51.75,51.8,51.72,51.72,89000.0,34.1339,34.1669,34.1141,34.1141,89000.0
2011-10-14 12:00:00,51.72,51.73,51.69,51.72,74300.0,34.1141,34.1207,34.0943,34.1141,74300.0
2011-10-14 12:05:00,51.72,51.72,51.64,51.7,209900.0,34.1141,34.1141,34.0614,34.1009,209900.0
2011-10-14 12:10:00,51.7,51.76,51.68,51.69,326700.0,34.1009,34.1405,34.0877,34.0943,326700.0
2011-10-14 12:15:00,51.69,51.7,51.64,51.64,94200.0,34.0943,34.1009,34.0614,34.0614,94200.0
2011-10-14 12:20:00,51.64,51.7,51.64,51.68,49400.0,34.0614,34.1009,34.0614,34.0877,49400.0
2011-10-14 12:25:00,51.68,51.69,51.63,51.68,107700.0,34.0877,34.0943,34.0548,34.0877,107700.0
2011-10-14 12:30:00,51.68,51.73,51.67,51.72,111100.0,34.0877,34.1207,34.0811,34.1141,111100.0
2011-10-14 12:35:00,51.72,51.75,51.71,51.71,74300.0,34.1141,34.1339,34.1075,34.1075,74300.0
2011-10-14 12:40:00,51.72,51.74,51.7,51.71,126900.0,34.1141,34.1273,34.1009,34.1075,126900.0
2011-10-14 12:45:00,51.71,51.77,51.71,51.75,167000.0,34.1075,34.1471,34.1075,34.1339,167000.0
2011-10-14 12:50:00,51.75,51.79,51.75,51.78,153800.0,34.1339,34.1603,34.1339,34.1537,153800.0
2011-10-14 12:55:00,51.77,51.78,51.75,51.75,70000.0,34.1471,34.1537,34.1339,34.1339,70000.0
2011-10-14 13:00:00,51.76,51.82,51.76,51.82,62100.0,34.1405,34.1801,34.1405,34.1801,62100.0
2011-10-14 13:05:00,51.83,51.84,51.8,51.83,87800.0,34.1867,34.1933,34.1669,34.1867,87800.0
2011-10-14 13:10:00,51.82,51.84,51.79,51.84,74500.0,34.1801,34.1933,34.1603,34.1933,74500.0
2011-10-14 13:15:00,51.84,51.9,51.84,51.89,302700.0,34.1933,34.2328,34.1933,34.2262,302700.0
2011-10-14 13:20:00,51.89,51.92,51.88,51.89,93900.0,34.2262,34.246,34.2197,34.2262,93900.0
2011-10-14 13:25:00,51.89,51.9,51.84,51.85,81000.0,34.2262,34.2328,34.1933,34.1999,81000.0
2011-10-14 13:30:00,51.84,51.88,51.84,51.86,67300.0,34.1933,34.2197,34.1933,34.2065,67300.0
2011-10-14 13:35:00,51.87,51.87,51.83,51.85,82000.0,34.2131,34.2131,34.1867,34.1999,82000.0
2011-10-14 13:40:00,51.85,51.86,51.83,51.86,93600.0,34.1999,34.2065,34.1867,34.2065,93600.0
2011-10-14 13:45:00,51.86,51.93,51.85,51.93,176200.0,34.2065,34.2526,34.1999,34.2526,176200.0
2011-10-14 13:50:00,51.92,51.95,51.91,51.94,52700.0,34.246,34.2658,34.2394,34.2592,52700.0
2011-10-14 13:55:00,51.95,51.99,51.94,51.96,116000.0,34.2658,34.2922,34.2592,34.2724,116000.0
2011-10-14 14:00:00,51.95,51.97,51.92,51.93,101700.0,34.2658,34.279,34.246,34.2526,101700.0
2011-10-14 14:05:00,51.94,51.95,51.91,51.92,119200.0,34.2592,34.2658,34.2394,34.246,119200.0
2011-10-14 14:10:00,51.92,51.92,51.86,51.86,70700.0,34.246,34.246,34.2065,34.2065,70700.0
2011-10-14 14:15:00,51.87,51.9,51.87,51.88,108900.0,34.2131,34.2328,34.2131,34.2197,108900.0
2011-10-14 14:20:00,51.88,51.89,51.86,51.89,114000.0,34.2197,34.2262,34.2065,34.2262,114000.0
2011-10-14 14:25:00,51.89,51.92,51.88,51.9,144300.0,34.2262,34.246,34.2197,34.2328,144300.0
2011-10-14 14:30:00,51.9,51.91,51.8,51.81,161100.0,34.2328,34.2394,34.1669,34.1735,161100.0
2011-10-14 14:35:00,51.81,51.88,51.81,51.86,188300.0,34.1735,34.2197,34.1735,34.2065,188300.0
2011-10-14 14:40:00,51.86,51.86,51.83,51.85,58900.0,34.2065,34.2065,34.1867,34.1999,58900.0
2011-10-14 14:45:00,51.85,51.86,51.82,51.84,65400.0,34.1999,34.2065,34.1801,34.1933,65400.0
2011-10-14 14:50:00,51.84,51.91,51.83,51.87,136200.0,34.1933,34.2394,34.1867,34.2131,136200.0
2011-10-14 14:55:00,51.87,51.97,51.86,51.95,110000.0,34.2131,34.279,34.2065,34.2658,110000.0
2011-10-14 15:00:00,51.96,51.96,51.9,51.92,85000.0,34.2724,34.2724,34.2328,34.246,85000.0
2011-10-14 15:05:00,51.92,51.95,51.89,51.91,142800.0,34.246,34.2658,34.2262,34.2394,142800.0
2011-10-14 15:10:00,51.91,51.92,51.88,51.91,100400.0,34.2394,34.246,34.2197,34.2394,100400.0
2011-10-14 15:15:00,51.91,51.96,51.91,51.94,83600.0,34.2394,34.2724,34.2394,34.2592,83600.0
2011-10-14 15:20:00,51.93,51.97,51.93,51.96,101400.0,34.2526,34.279,34.2526,34.2724,101400.0
2011-10-14 15:25:00,51.96,52.01,51.96,52.01,349500.0,34.2724,34.3054,34.2724,34.3054,349500.0
2011-10-14 15:30:00,52.01,52.12,52.0,52.11,245000.0,34.3054,34.378,34.2988,34.3714,245000.0
2011-10-14 15:35:00,52.12,52.12,52.0,52.0,169200.0,34.378,34.378,34.2988,34.2988,169200.0
2011-10-14 15:40:00,52.0,52.05,51.99,52.01,356400.0,34.2988,34.3318,34.2922,34.3054,356400.0
2011-10-14 15:45:00,52.01,52.04,51.91,51.94,479200.0,34.3054,34.3252,34.2394,34.2592,479200.0
2011-10-14 15:50:00,51.95,51.99,51.92,51.99,604000.0,34.2658,34.2922,34.246,34.2922,604000.0
2011-10-14 15:55:00,51.98,52.14,51.98,52.11,1440500.0,34.2856,34.3911,34.2856,34.3714,1440500.0
2011-10-17 09:30:00,51.72,51.74,51.58,51.58,409100.0,34.1141,34.1273,34.0218,34.0218,409100.0
2011-10-17 09:35:00,51.57,51.61,51.52,51.56,274800.0,34.0152,34.0416,33.9822,34.0086,274800.0
2011-10-17 09:40:00,51.55,51.62,51.47,51.6,359700.0,34.002,34.0482,33.9492,34.035,359700.0
2011-10-17 09:45:00,51.61,51.65,51.53,51.55,288500.0,34.0416,34.0679,33.9888,34.002,288500.0
2011-10-17 09:50:00,51.55,51.61,51.39,51.39,238300.0,34.002,34.0416,33.8965,33.8965,238300.0
2011-10-17 09:55:00,51.39,51.39,51.32,51.34,345100.0,33.8965,33.8965,33.8503,33.8635,345100.0
2011-10-17 10:00:00,51.34,51.34,51.25,51.31,290300.0,33.8635,33.8635,33.8041,33.8437,290300.0
2011-10-17 10:05:00,51.32,51.33,51.26,51.31,190500.0,33.8503,33.8569,33.8107,33.8437,190500.0
2011-10-17 10:10:00,51.31,51.36,51.31,51.32,71000.0,33.8437,33.8767,33.8437,33.8503,71000.0
2011-10-17 10:15:00,51.31,51.33,51.25,51.3,194000.0,33.8437,33.8569,33.8041,33.8371,194000.0
2011-10-17 10:20:00,51.31,51.32,51.21,51.24,201300.0,33.8437,33.8503,33.7777,33.7975,201300.0
2011-10-17 10:25:00,51.25,51.26,51.08,51.09,481000.0,33.8041,33.8107,33.692,33.6986,481000.0
2011-10-17 10:30:00,51.08,51.18,51.06,51.12,227100.0,33.692,33.7579,33.6788,33.7184,227100.0
2011-10-17 10:35:00,51.12,51.23,51.11,51.17,171300.0,33.7184,33.7909,33.7118,33.7513,171300.0
2011-10-17 10:40:00,51.16,51.19,51.04,51.04,143300.0,33.7447,33.7645,33.6656,33.6656,143300.0
2011-10-17 10:45:00,51.04,51.08,51.0,51.04,194400.0,33.6656,33.692,33.6392,33.6656,194400.0
2011-10-17 10:50:00,51.03,51.13,51.01,51.12,152600.0,33.659,33.725,33.6458,33.7184,152600.0
2011-10-17 10:55:00,51.13,51.29,51.12,51.26,265600.0,33.725,33.8305,33.7184,33.8107,265600.0
2011-10-17 11:00:00,51.26,51.27,51.2,51.21,148900.0,33.8107,33.8173,33.7711,33.7777,148900.0
2011-10-17 11:05:00,51.21,51.27,51.2,51.26,273800.0,33.7777,33.8173,33.7711,33.8107,273800.0
2011-10-17 11:10:00,51.26,51.28,51.19,51.25,194400.0,33.8107,33.8239,33.7645,33.8041,194400.0
2011-10-17 11:15:00,51.26,51.26,51.17,51.18,215800.0,33.8107,33.8107,33.7513,33.7579,215800.0
2011-10-17 11:20:00,51.18,51.26,51.18,51.25,159100.0,33.7579,33.8107,33.7579,33.8041,159100.0
2011-10-17 11:25:00,51.24,51.27,51.22,51.24,131600.0,33.7975,33.8173,33.7843,33.7975,131600.0
2011-10-17 11:30:00,51.24,51.31,51.23,51.27,160100.0,33.7975,33.8437,33.7909,33.8173,160100.0
2011-10-17 11:35:00,51.28,51.3,51.26,51.28,93600.0,33.8239,33.8371,33.8107,33.8239,93600.0
2011-10-17 11:40:00,51.28,51.28,51.21,51.23,119100.0,33.8239,33.8239,33.7777,33.7909,119100.0
2011-10-17 11:45:00,51.23,51.25,51.18,51.2,202200.0,33.7909,33.8041,33.7579,33.7711,202200.0
2011-10-17 11:50:00,51.19,51.23,51.19,51.21,168900.0,33.7645,33.7909,33.7645,33.7777,168900.0
2011-10-17 11:55:00,51.21,51.26,51.17,51.18,175000.0,33.7777,33.8107,33.7513,33.7579,175000.0
2011-10-17 12:00:00,51.17,51.17,51.12,51.16,38700.0,33.7513,33.7513,33.7184,33.7447,38700.0
2011-10-17 12:05:00,51.16,51.17,51.09,51.11,47900.0,33.7447,33.7513,33.6986,33.7118,47900.0
2011-10-17 12:10:00,51.11,51.11,51.06,51.08,69300.0,33.7118,33.7118,33.6788,33.692,69300.0
2011-10-17 12:15:00,51.08,51.18,51.07,51.16,86900.0,33.692,33.7579,33.6854,33.7447,86900.0
2011-10-17 12:20:00,51.15,51.2,51.13,51.17,187500.0,33.7381,33.7711,33.725,33.7513,187500.0
2011-10-17 12:25:00,51.18,51.2,51.18,51.19,53000.0,33.7579,33.7711,33.7579,33.7645,53000.0
2011-10-17 12:30:00,51.18,51.18,51.11,51.17,63900.0,33.7579,33.7579,33.7118,33.7513,63900.0
2011-10-17 12:35:00,51.16,51.18,51.12,51.12,99500.0,33.7447,33.7579,33.7184,33.7184,99500.0
2011-10-17 12:40:00,51.13,51.21,51.11,51.2,63800.0,33.725,33.7777,33.7118,33.7711,63800.0
2011-10-17 12:45:00,51.2,51.2,51.05,51.07,71800.0,33.7711,33.7711,33.6722,33.6854,71800.0
2011-10-17 12:50:00,51.09,51.12,51.04,51.07,57200.0,33.6986,33.7184,33.6656,33.6854,57200.0
2011-10-17 12:55:00,51.05,51.13,51.05,51.09,65300.0,33.6722,33.725,33.6722,33.6986,65300.0
2011-10-17 13:00:00,51.08,51.09,51.04,51.06,169000.0,33.692,33.6986,33.6656,33.6788,169000.0
2011-10-17 13:05:00,51.06,51.11,51.04,51.09,84000.0,33.6788,33.7118,33.6656,33.6986,84000.0
2011-10-17 13:10:00,51.09,51.13,51.08,51.12,42500.0,33.6986,33.725,33.692,33.7184,42500.0
2011-10-17 13:15:00,51.11,51.15,51.07,51.14,152100.0,33.7118,33.7381,33.6854,33.7316,152100.0
2011-10-17 13:20:00,51.15,51.19,51.15,51.18,58300.0,33.7381,33.7645,33.7381,33.7579,58300.0
2011-10-17 13:25:00,51.18,51.19,51.13,51.14,127900.0,33.7579,33.7645,33.725,33.7316,127900.0
2011-10-17 13:30:00,51.12,51.15,51.1,51.12,83300.0,33.7184,33.7381,33.7052,33.7184,83300.0
2011-10-17 13:35:00,51.11,51.11,50.95,51.01,100500.0,33.7118,33.7118,33.6062,33.6458,100500.0
2011-10-17 13:40:00,51.01,51.1,51.0,51.05,214100.0,33.6458,33.7052,33.6392,33.6722,214100.0
2011-10-17 13:45:00,51.05,51.08,51.0,51.0,62900.0,33.6722,33.692,33.6392,33.6392,62900.0
2011-10-17 13:50:00,51.02,51.08,51.01,51.03,70600.0,33.6524,33.692,33.6458,33.659,70600.0
2011-10-17 13:55:00,51.04,51.08,51.0,51.06,57300.0,33.6656,33.692,33.6392,33.6788,57300.0
2011-10-17 14:00:00,51.05,51.09,51.02,51.03,60800.0,33.6722,33.6986,33.6524,33.659,60800.0
2011-10-17 14:05:00,51.04,51.05,50.93,50.94,163300.0,33.6656,33.6722,33.593,33.5996,163300.0
2011-10-17 14:10:00,50.93,51.0,50.92,50.98,108900.0,33.593,33.6392,33.5864,33.626,108900.0
2011-10-17 14:15:00,50.97,50.97,50.91,50.94,91600.0,33.6194,33.6194,33.5798,33.5996,91600.0
2011-10-17 14:20:00,50.95,50.97,50.91,50.91,118500.0,33.6062,33.6194,33.5798,33.5798,118500.0
2011-10-17 14:25:00,50.91,50.94,50.89,50.92,87800.0,33.5798,33.5996,33.5667,33.5864,87800.0
2011-10-17 14:30:00,50.92,50.92,50.83,50.85,133400.0,33.5864,33.5864,33.5271,33.5403,133400.0
2011-10-17 14:35:00,50.85,50.86,50.79,50.82,106600.0,33.5403,33.5469,33.5007,33.5205,106600.0
2011-10-17 14:40:00,50.83,50.88,50.81,50.85,139500.0,33.5271,33.5601,33.5139,33.5403,139500.0
2011-10-17 14:45:00,50.86,50.87,50.8,50.86,93900.0,33.5469,33.5535,33.5073,33.5469,93900.0
2011-10-17 14:50:00,50.86,50.9,50.83,50.9,59300.0,33.5469,33.5733,33.5271,33.5733,59300.0
2011-10-17 14:55:00,50.9,50.95,50.88,50.94,221200.0,33.5733,33.6062,33.5601,33.5996,221200.0
2011-10-17 15:00:00,50.94,51.0,50.93,51.0,158300.0,33.5996,33.6392,33.593,33.6392,158300.0
2011-10-17 15:05:00,51.0,51.0,50.93,50.94,128300.0,33.6392,33.6392,33.593,33.5996,128300.0
2011-10-17 15:10:00,50.95,51.05,50.93,51.0,96100.0,33.6062,33.6722,33.593,33.6392,96100.0
2011-10-17 15:15:00,51.0,51.07,50.99,51.03,181000.0,33.6392,33.6854,33.6326,33.659,181000.0
2011-10-17 15:20:00,51.03,51.04,50.98,51.0,226700.0,33.659,33.6656,33.626,33.6392,226700.0
2011-10-17 15:25:00,51.0,51.03,50.97,51.01,175200.0,33.6392,33.659,33.6194,33.6458,175200.0
2011-10-17 15:30:00,51.01,51.07,50.96,50.97,298700.0,33.6458,33.6854,33.6128,33.6194,298700.0
2011-10-17 15:35:00,50.98,50.98,50.87,50.88,223000.0,33.626,33.626,33.5535,33.5601,223000.0
2011-10-17 15:40:00,50.89,51.1,50.87,51.09,336000.0,33.5667,33.7052,33.5535,33.6986,336000.0
2011-10-17 15:45:00,51.09,51.09,50.91,50.99,366100.0,33.6986,33.6986,33.5798,33.6326,366100.0
2011-10-17 15:50:00,50.99,51.03,50.91,50.93,663400.0,33.6326,33.659,33.5798,33.593,663400.0
2011-10-17 15:55:00,50.93,50.95,50.83,50.91,1133200.0,33.593,33.6062,33.5271,33.5798,1133200.0
2011-10-18 09:30:00,50.83,50.88,50.75,50.81,485800.0,33.5271,33.5601,33.4743,33.5139,485800.0
2011-10-18 09:35:00,50.81,50.91,50.76,50.85,310500.0,33.5139,33.5798,33.4809,33.5403,310500.0
2011-10-18 09:40:00,50.85,50.91,50.69,50.74,405900.0,33.5403,33.5798,33.4347,33.4677,405900.0
2011-10-18 09:45:00,50.74,50.75,50.49,50.5,492800.0,33.4677,33.4743,33.3028,33.3094,492800.0
2011-10-18 09:50:00,50.49,50.53,50.36,50.43,274500.0,33.3028,33.3292,33.2171,33.2632,274500.0
2011-10-18 09:55:00,50.44,50.44,50.3,50.41,174400.0,33.2698,33.2698,33.1775,33.2501,174400.0
2011-10-18 10:00:00,50.42,50.43,50.23,50.26,289000.0,33.2566,33.2632,33.1313,33.1511,289000.0
2011-10-18 10:05:00,50.26,50.48,50.26,50.44,373500.0,33.1511,33.2962,33.1511,33.2698,373500.0
2011-10-18 10:10:00,50.43,50.52,50.42,50.5,193600.0,33.2632,33.3226,33.2566,33.3094,193600.0
2011-10-18 10:15:00,50.49,50.5,50.34,50.34,185000.0,33.3028,33.3094,33.2039,33.2039,185000.0
2011-10-18 10:20:00,50.35,50.56,50.34,50.53,171200.0,33.2105,33.349,33.2039,33.3292,171200.0
2011-10-18 10:25:00,50.53,50.71,50.51,50.71,798300.0,33.3292,33.4479,33.316,33.4479,798300.0
2011-10-18 10:30:00,50.72,50.73,50.64,50.72,132700.0,33.4545,33.4611,33.4018,33.4545,132700.0
2011-10-18 10:35:00,50.72,50.77,50.66,50.69,171600.0,33.4545,33.4875,33.4149,33.4347,171600.0
2011-10-18 10:40:00,50.7,50.87,50.7,50.81,272000.0,33.4413,33.5535,33.4413,33.5139,272000.0
2011-10-18 10:45:00,50.82,50.92,50.82,50.86,266500.0,33.5205,33.5864,33.5205,33.5469,266500.0
2011-10-18 10:50:00,50.86,50.98,50.84,50.85,214200.0,33.5469,33.626,33.5337,33.5403,214200.0
2011-10-18 10:55:00,50.85,50.86,50.8,50.83,185700.0,33.5403,33.5469,33.5073,33.5271,185700.0
2011-10-18 11:00:00,50.83,50.84,50.7,50.78,163500.0,33.5271,33.5337,33.4413,33.4941,163500.0
2011-10-18 11:05:00,50.79,50.84,50.76,50.83,150000.0,33.5007,33.5337,33.4809,33.5271,150000.0
2011-10-18 11:10:00,50.83,50.89,50.78,50.84,212600.0,33.5271,33.5667,33.4941,33.5337,212600.0
2011-10-18 11:15:00,50.83,50.83,50.75,50.79,98800.0,33.5271,33.5271,33.4743,33.5007,98800.0
2011-10-18 11:20:00,50.79,50.81,50.69,50.71,109900.0,33.5007,33.5139,33.4347,33.4479,109900.0
2011-10-18 11:25:00,50.71,50.74,50.63,50.67,466100.0,33.4479,33.4677,33.3952,33.4215,466100.0
2011-10-18 11:30:00,50.68,50.8,50.66,50.78,378900.0,33.4281,33.5073,33.4149,33.4941,378900.0
2011-10-18 11:35:00,50.78,51.01,50.78,50.99,220400.0,33.4941,33.6458,33.4941,33.6326,220400.0
2011-10-18 11:40:00,50.99,51.04,50.95,51.03,156800.0,33.6326,33.6656,33.6062,33.659,156800.0
2011-10-18 11:45:00,51.03,51.03,50.94,50.99,161900.0,33.659,33.659,33.5996,33.6326,161900.0
2011-10-18 11:50:00,51.0,51.05,50.96,50.98,209700.0,33.6392,33.6722,33.6128,33.626,209700.0
2011-10-18 11:55:00,50.98,51.05,50.98,51.0,198400.0,33.626,33.6722,33.626,33.6392,198400.0
2011-10-18 12:00:00,51.0,51.04,50.99,51.01,68900.0,33.6392,33.6656,33.6326,33.6458,68900.0
2011-10-18 12:05:00,51.01,51.03,50.98,51.0,154100.0,33.6458,33.659,33.626,33.6392,154100.0
2011-10-18 12:10:00,51.01,51.01,50.95,50.95,75800.0,33.6458,33.6458,33.6062,33.6062,75800.0
2011-10-18 12:15:00,50.95,50.95,50.91,50.93,81000.0,33.6062,33.6062,33.5798,33.593,81000.0
2011-10-18 12:20:00,50.93,50.98,50.92,50.96,181600.0,33.593,33.626,33.5864,33.6128,181600.0
2011-10-18 12:25:00,50.96,50.96,50.91,50.95,68400.0,33.6128,33.6128,33.5798,33.6062,68400.0
2011-10-18 12:30:00,50.94,50.97,50.94,50.95,69600.0,33.5996,33.6194,33.5996,33.6062,69600.0
2011-10-18 12:35:00,50.95,51.07,50.95,51.07,259800.0,33.6062,33.6854,33.6062,33.6854,259800.0
2011-10-18 12:40:00,51.07,51.16,51.07,51.14,108000.0,33.6854,33.7447,33.6854,33.7316,108000.0
2011-10-18 12:45:00,51.15,51.21,51.14,51.16,58000.0,33.7381,33.7777,33.7316,33.7447,58000.0
2011-10-18 12:50:00,51.16,51.16,51.13,51.15,105300.0,33.7447,33.7447,33.725,33.7381,105300.0
2011-10-18 12:55:00,51.16,51.19,51.14,51.18,81800.0,33.7447,33.7645,33.7316,33.7579,81800.0
2011-10-18 13:00:00,51.18,51.22,51.16,51.19,84000.0,33.7579,33.7843,33.7447,33.7645,84000.0
2011-10-18 13:05:00,51.19,51.2,51.15,51.16,83500.0,33.7645,33.7711,33.7381,33.7447,83500.0
2011-10-18 13:10:00,51.15,51.16,51.09,51.09,40600.0,33.7381,33.7447,33.6986,33.6986,40600.0
2011-10-18 13:15:00,51.09,51.09,51.06,51.07,31600.0,33.6986,33.6986,33.6788,33.6854,31600.0
2011-10-18 13:20:00,51.07,51.07,51.02,51.02,74800.0,33.6854,33.6854,33.6524,33.6524,74800.0
2011-10-18 13:25:00,51.03,51.09,51.0,51.09,50800.0,33.659,33.6986,33.6392,33.6986,50800.0
2011-10-18 13:30:00,51.08,51.11,51.07,51.09,67300.0,33.692,33.7118,33.6854,33.6986,67300.0
2011-10-18 13:35:00,51.09,51.2,51.09,51.2,1050000.0,33.6986,33.7711,33.6986,33.7711,1050000.0
2011-10-18 13:40:00,51.2,51.22,51.12,51.14,787900.0,33.7711,33.7843,33.7184,33.7316,787900.0
2011-10-18 13:45:00,51.13,51.14,51.08,51.14,134600.0,33.725,33.7316,33.692,33.7316,134600.0
2011-10-18 13:50:00,51.14,51.24,51.13,51.2,89700.0,33.7316,33.7975,33.725,33.7711,89700.0
2011-10-18 13:55:00,51.2,51.21,51.13,51.16,98100.0,33.7711,33.7777,33.725,33.7447,98100.0
2011-10-18 14:00:00,51.16,51.18,51.11,51.15,149700.0,33.7447,33.7579,33.7118,33.7381,149700.0
2011-10-18 14:05:00,51.15,51.19,51.14,51.16,186500.0,33.7381,33.7645,33.7316,33.7447,186500.0
2011-10-18 14:10:00,51.17,51.23,51.16,51.23,193600.0,33.7513,33.7909,33.7447,33.7909,193600.0
2011-10-18 14:15:00,51.23,51.23,51.16,51.16,219000.0,33.7909,33.7909,33.7447,33.7447,219000.0
2011-10-18 14:20:00,51.17,51.21,51.16,51.2,189300.0,33.7513,33.7777,33.7447,33.7711,189300.0
2011-10-18 14:25:00,51.2,51.23,51.19,51.21,228900.0,33.7711,33.7909,33.7645,33.7777,228900.0
2011-10-18 14:30:00,51.21,51.25,51.2,51.23,238300.0,33.7777,33.8041,33.7711,33.7909,238300.0
2011-10-18 14:35:00,51.24,51.24,51.12,51.13,343100.0,33.7975,33.7975,33.7184,33.725,343100.0
2011-10-18 14:40:00,51.12,51.14,51.08,51.12,315200.0,33.7184,33.7316,33.692,33.7184,315200.0
2011-10-18 14:45:00,51.12,51.19,51.11,51.15,237700.0,33.7184,33.7645,33.7118,33.7381,237700.0
2011-10-18 14:50:00,51.14,51.21,51.13,51.14,286100.0,33.7316,33.7777,33.725,33.7316,286100.0
2011-10-18 14:55:00,51.14,51.2,51.11,51.19,257100.0,33.7316,33.7711,33.7118,33.7645,257100.0
2011-10-18 15:00:00,51.19,51.52,51.19,51.5,417900.0,33.7645,33.9822,33.7645,33.969,417900.0
2011-10-18 15:05:00,51.5,51.71,51.48,51.65,473200.0,33.969,34.1075,33.9558,34.0679,473200.0
2011-10-18 15:10:00,51.66,52.02,51.65,51.82,868000.0,34.0745,34.312,34.0679,34.1801,868000.0
2011-10-18 15:15:00,51.83,51.95,51.71,51.72,799200.0,34.1867,34.2658,34.1075,34.1141,799200.0
2011-10-18 15:20:00,51.72,51.88,51.7,51.75,630800.0,34.1141,34.2197,34.1009,34.1339,630800.0
2011-10-18 15:25:00,51.74,51.85,51.66,51.66,708500.0,34.1273,34.1999,34.0745,34.0745,708500.0
2011-10-18 15:30:00,51.66,51.7,51.53,51.57,845400.0,34.0745,34.1009,33.9888,34.0152,845400.0
2011-10-18 15:35:00,51.58,51.72,51.56,51.61,951200.0,34.0218,34.1141,34.0086,34.0416,951200.0
2011-10-18 15:40:00,51.62,51.72,51.57,51.72,760200.0,34.0482,34.1141,34.0152,34.1141,760200.0
2011-10-18 15:45:00,51.72,51.78,51.64,51.7,1019200.0,34.1141,34.1537,34.0614,34.1009,1019200.0
2011-10-18 15:50:00,51.71,51.82,51.71,51.79,1033600.0,34.1075,34.1801,34.1075,34.1603,1033600.0
2011-10-18 15:55:00,51.8,51.8,51.52,51.6,2120900.0,34.1669,34.1669,33.9822,34.035,2120900.0
2011-10-19 09:30:00,51.35,51.37,51.27,51.36,267200.0,33.8701,33.8833,33.8173,33.8767,267200.0
2011-10-19 09:35:00,51.37,51.46,51.37,51.45,234000.0,33.8833,33.9426,33.8833,33.936,234000.0
2011-10-19 09:40:00,51.45,51.46,51.32,51.32,290100.0,33.936,33.9426,33.8503,33.8503,290100.0
2011-10-19 09:45:00,51.31,51.32,51.24,51.3,239200.0,33.8437,33.8503,33.7975,33.8371,239200.0
2011-10-19 09:50:00,51.29,51.32,51.25,51.25,168100.0,33.8305,33.8503,33.8041,33.8041,168100.0
2011-10-19 09:55:00,51.25,51.33,51.2,51.33,307200.0,33.8041,33.8569,33.7711,33.8569,307200.0
2011-10-19 10:00:00,51.32,51.37,51.09,51.17,677500.0,33.8503,33.8833,33.6986,33.7513,677500.0
2011-10-19 10:05:00,51.17,51.29,51.15,51.28,129800.0,33.7513,33.8305,33.7381,33.8239,129800.0
2011-10-19 10:10:00,51.29,51.38,51.28,51.36,170300.0,33.8305,33.8899,33.8239,33.8767,170300.0
2011-10-19 10:15:00,51.37,51.43,51.26,51.41,295900.0,33.8833,33.9228,33.8107,33.9096,295900.0
2011-10-19 10:20:00,51.41,51.44,51.32,51.41,128400.0,33.9096,33.9294,33.8503,33.9096,128400.0
2011-10-19 10:25:00,51.41,51.52,51.41,51.51,227300.0,33.9096,33.9822,33.9096,33.9756,227300.0
2011-10-19 10:30:00,51.51,51.54,51.36,51.36,357900.0,33.9756,33.9954,33.8767,33.8767,357900.0
2011-10-19 10:35:00,51.37,51.4,51.28,51.36,567400.0,33.8833,33.903,33.8239,33.8767,567400.0
2011-10-19 10:40:00,51.37,51.46,51.34,51.34,66800.0,33.8833,33.9426,33.8635,33.8635,66800.0
2011-10-19 10:45:00,51.34,51.44,51.34,51.4,116300.0,33.8635,33.9294,33.8635,33.903,116300.0
2011-10-19 10:50:00,51.39,51.46,51.37,51.46,81600.0,33.8965,33.9426,33.8833,33.9426,81600.0
2011-10-19 10:55:00,51.46,51.48,51.38,51.39,110300.0,33.9426,33.9558,33.8899,33.8965,110300.0
2011-10-19 11:00:00,51.39,51.39,51.28,51.28,104000.0,33.8965,33.8965,33.8239,33.8239,104000.0
2011-10-19 11:05:00,51.27,51.33,51.27,51.32,310800.0,33.8173,33.8569,33.8173,33.8503,310800.0
2011-10-19 11:10:00,51.3,51.36,51.28,51.29,81800.0,33.8371,33.8767,33.8239,33.8305,81800.0
2011-10-19 11:15:00,51.29,51.34,51.23,51.24,186800.0,33.8305,33.8635,33.7909,33.7975,186800.0
2011-10-19 11:20:00,51.24,51.3,51.23,51.28,108300.0,33.7975,33.8371,33.7909,33.8239,108300.0
2011-10-19 11:25:00,51.28,51.36,51.26,51.33,87300.0,33.8239,33.8767,33.8107,33.8569,87300.0
2011-10-19 11:30:00,51.33,51.45,51.33,51.37,127200.0,33.8569,33.936,33.8569,33.8833,127200.0
2011-10-19 11:35:00,51.37,51.41,51.37,51.39,112900.0,33.8833,33.9096,33.8833,33.8965,112900.0
2011-10-19 11:40:00,51.39,51.43,51.36,51.43,61900.0,33.8965,33.9228,33.8767,33.9228,61900.0
2011-10-19 11:45:00,51.42,51.42,51.32,51.33,70500.0,33.9162,33.9162,33.8503,33.8569,70500.0
2011-10-19 11:50:00,51.32,51.35,51.31,51.31,56400.0,33.8503,33.8701,33.8437,33.8437,56400.0
2011-10-19 11:55:00,51.31,51.31,51.21,51.22,67100.0,33.8437,33.8437,33.7777,33.7843,67100.0
2011-10-19 12:00:00,51.23,51.25,51.2,51.22,101800.0,33.7909,33.8041,33.7711,33.7843,101800.0
2011-10-19 12:05:00,51.22,51.27,51.17,51.18,139600.0,33.7843,33.8173,33.7513,33.7579,139600.0
2011-10-19 12:10:00,51.17,51.2,51.15,51.19,229700.0,33.7513,33.7711,33.7381,33.7645,229700.0
2011-10-19 12:15:00,51.19,51.25,51.18,51.24,218600.0,33.7645,33.8041,33.7579,33.7975,218600.0
2011-10-19 12:20:00,51.24,51.29,51.21,51.28,100500.0,33.7975,33.8305,33.7777,33.8239,100500.0
2011-10-19 12:25:00,51.29,51.3,51.23,51.25,153800.0,33.8305,33.8371,33.7909,33.8041,153800.0
2011-10-19 12:30:00,51.25,51.25,51.18,51.18,142500.0,33.8041,33.8041,33.7579,33.7579,142500.0
2011-10-19 12:35:00,51.19,51.28,51.19,51.25,157200.0,33.7645,33.8239,33.7645,33.8041,157200.0
2011-10-19 12:40:00,51.24,51.27,51.21,51.26,84000.0,33.7975,33.8173,33.7777,33.8107,84000.0
2011-10-19 12:45:00,51.27,51.3,51.22,51.27,99100.0,33.8173,33.8371,33.7843,33.8173,99100.0
2011-10-19 12:50:00,51.27,51.34,51.25,51.32,89500.0,33.8173,33.8635,33.8041,33.8503,89500.0
2011-10-19 12:55:00,51.32,51.34,51.28,51.28,38500.0,33.8503,33.8635,33.8239,33.8239,38500.0
2011-10-19 13:00:00,51.28,51.36,51.28,51.36,109200.0,33.8239,33.8767,33.8239,33.8767,109200.0
2011-10-19 13:05:00,51.36,51.39,51.32,51.39,80600.0,33.8767,33.8965,33.8503,33.8965,80600.0
2011-10-19 13:10:00,51.38,51.4,51.36,51.4,54800.0,33.8899,33.903,33.8767,33.903,54800.0
2011-10-19 13:15:00,51.39,51.4,51.33,51.33,121800.0,33.8965,33.903,33.8569,33.8569,121800.0
2011-10-19 13:20:00,51.32,51.34,51.31,51.33,61500.0,33.8503,33.8635,33.8437,33.8569,61500.0
2011-10-19 13:25:00,51.33,51.36,51.29,51.29,92600.0,33.8569,33.8767,33.8305,33.8305,92600.0
2011-10-19 13:30:00,51.3,51.3,51.24,51.25,197400.0,33.8371,33.8371,33.7975,33.8041,197400.0
2011-10-19 13:35:00,51.24,51.26,51.2,51.2,96300.0,33.7975,33.8107,33.7711,33.7711,96300.0
2011-10-19 13:40:00,51.2,51.22,51.15,51.16,146200.0,33.7711,33.7843,33.7381,33.7447,146200.0
2011-10-19 13:45:00,51.15,51.16,51.1,51.15,76000.0,33.7381,33.7447,33.7052,33.7381,76000.0
2011-10-19 13:50:00,51.16,51.2,51.12,51.18,93000.0,33.7447,33.7711,33.7184,33.7579,93000.0
2011-10-19 13:55:00,51.19,51.22,51.17,51.22,90500.0,33.7645,33.7843,33.7513,33.7843,90500.0
2011-10-19 14:00:00,51.22,51.26,51.12,51.12,144600.0,33.7843,33.8107,33.7184,33.7184,144600.0
2011-10-19 14:05:00,51.12,51.13,50.91,50.91,475100.0,33.7184,33.725,33.5798,33.5798,475100.0
2011-10-19 14:10:00,50.92,50.99,50.86,50.86,263100.0,33.5864,33.6326,33.5469,33.5469,263100.0
2011-10-19 14:15:00,50.87,50.99,50.84,50.93,165100.0,33.5535,33.6326,33.5337,33.593,165100.0
2011-10-19 14:20:00,50.93,50.97,50.83,50.84,282000.0,33.593,33.6194,33.5271,33.5337,282000.0
2011-10-19 14:25:00,50.84,50.85,50.76,50.77,248000.0,33.5337,33.5403,33.4809,33.4875,248000.0
2011-10-19 14:30:00,50.77,50.79,50.71,50.77,173400.0,33.4875,33.5007,33.4479,33.4875,173400.0
2011-10-19 14:35:00,50.77,50.86,50.77,50.84,242800.0,33.4875,33.5469,33.4875,33.5337,242800.0
2011-10-19 14:40:00,50.83,50.88,50.75,50.83,266500.0,33.5271,33.5601,33.4743,33.5271,266500.0
2011-10-19 14:45:00,50.83,50.95,50.82,50.9,346000.0,33.5271,33.6062,33.5205,33.5733,346000.0
2011-10-19 14:50:00,50.89,50.89,50.8,50.8,155700.0,33.5667,33.5667,33.5073,33.5073,155700.0
2011-10-19 14:55:00,50.8,50.83,50.73,50.77,242300.0,33.5073,33.5271,33.4611,33.4875,242300.0
2011-10-19 15:00:00,50.77,50.78,50.66,50.66,262600.0,33.4875,33.4941,33.4149,33.4149,262600.0
2011-10-19 15:05:00,50.67,50.79,50.64,50.74,318800.0,33.4215,33.5007,33.4018,33.4677,318800.0
2011-10-19 15:10:00,50.74,50.78,50.69,50.77,597800.0,33.4677,33.4941,33.4347,33.4875,597800.0
2011-10-19 15:15:00,50.76,50.86,50.75,50.82,206300.0,33.4809,33.5469,33.4743,33.5205,206300.0
2011-10-19 15:20:00,50.82,50.84,50.76,50.83,301400.0,33.5205,33.5337,33.4809,33.5271,301400.0
2011-10-19 15:25:00,50.85,50.86,50.72,50.72,267200.0,33.5403,33.5469,33.4545,33.4545,267200.0
2011-10-19 15:30:00,50.72,50.89,50.72,50.87,224700.0,33.4545,33.5667,33.4545,33.5535,224700.0
2011-10-19 15:35:00,50.87,50.87,50.74,50.77,238300.0,33.5535,33.5535,33.4677,33.4875,238300.0
2011-10-19 15:40:00,50.77,50.85,50.64,50.79,238400.0,33.4875,33.5403,33.4018,33.5007,238400.0
2011-10-19 15:45:00,50.79,50.9,50.71,50.87,339000.0,33.5007,33.5733,33.4479,33.5535,339000.0
2011-10-19 15:50:00,50.86,50.86,50.74,50.81,416400.0,33.5469,33.5469,33.4677,33.5139,416400.0
2011-10-19 15:55:00,50.81,50.83,50.69,50.73,1298100.0,33.5139,33.5271,33.4347,33.4611,1298100.0
2011-10-20 09:30:00,50.86,50.89,50.74,50.76,440200.0,33.5469,33.5667,33.4677,33.4809,440200.0
2011-10-20 09:35:00,50.76,50.77,50.64,50.73,305200.0,33.4809,33.4875,33.4018,33.4611,305200.0
2011-10-20 09:40:00,50.72,50.77,50.62,50.77,443300.0,33.4545,33.4875,33.3886,33.4875,443300.0
2011-10-20 09:45:00,50.77,50.84,50.72,50.79,696200.0,33.4875,33.5337,33.4545,33.5007,696200.0
2011-10-20 09:50:00,50.8,50.83,50.64,50.65,742200.0,33.5073,33.5271,33.4018,33.4084,742200.0
2011-10-20 09:55:00,50.64,50.71,50.59,50.65,299600.0,33.4018,33.4479,33.3688,33.4084,299600.0
2011-10-20 10:00:00,50.66,50.87,50.65,50.77,1069000.0,33.4149,33.5535,33.4084,33.4875,1069000.0
2011-10-20 10:05:00,50.78,50.78,50.66,50.73,236900.0,33.4941,33.4941,33.4149,33.4611,236900.0
2011-10-20 10:10:00,50.73,50.9,50.72,50.87,269200.0,33.4611,33.5733,33.4545,33.5535,269200.0
2011-10-20 10:15:00,50.88,50.89,50.78,50.8,360300.0,33.5601,33.5667,33.4941,33.5073,360300.0
2011-10-20 10:20:00,50.79,50.84,50.62,50.64,170900.0,33.5007,33.5337,33.3886,33.4018,170900.0
2011-10-20 10:25:00,50.64,50.67,50.56,50.62,141900.0,33.4018,33.4215,33.349,33.3886,141900.0
2011-10-20 10:30:00,50.64,50.67,50.55,50.62,331200.0,33.4018,33.4215,33.3424,33.3886,331200.0
2011-10-20 10:35:00,50.61,50.71,50.57,50.66,238700.0,33.382,33.4479,33.3556,33.4149,238700.0
2011-10-20 10:40:00,50.68,50.68,50.54,50.56,225200.0,33.4281,33.4281,33.3358,33.349,225200.0
2011-10-20 10:45:00,50.57,50.57,50.43,50.43,367900.0,33.3556,33.3556,33.2632,33.2632,367900.0
2011-10-20 10:50:00,50.42,50.53,50.4,50.47,352200.0,33.2566,33.3292,33.2435,33.2896,352200.0
2011-10-20 10:55:00,50.45,50.47,50.3,50.3,313300.0,33.2764,33.2896,33.1775,33.1775,313300.0
2011-10-20 11:00:00,50.3,50.31,50.22,50.29,286700.0,33.1775,33.1841,33.1247,33.1709,286700.0
2011-10-20 11:05:00,50.27,50.37,50.25,50.37,120800.0,33.1577,33.2237,33.1445,33.2237,120800.0
2011-10-20 11:10:00,50.36,50.37,50.26,50.31,199600.0,33.2171,33.2237,33.1511,33.1841,199600.0
2011-10-20 11:15:00,50.32,50.32,50.12,50.14,280100.0,33.1907,33.1907,33.0588,33.072,280100.0
2011-10-20 11:20:00,50.13,50.27,50.12,50.22,144100.0,33.0654,33.1577,33.0588,33.1247,144100.0
2011-10-20 11:25:00,50.23,50.32,50.21,50.26,83800.0,33.1313,33.1907,33.1181,33.1511,83800.0
2011-10-20 11:30:00,50.26,50.29,50.21,50.24,222400.0,33.1511,33.1709,33.1181,33.1379,222400.0
2011-10-20 11:35:00,50.24,50.39,50.24,50.35,212800.0,33.1379,33.2369,33.1379,33.2105,212800.0
2011-10-20 11:40:00,50.33,50.4,50.28,50.32,141400.0,33.1973,33.2435,33.1643,33.1907,141400.0
2011-10-20 11:45:00,50.32,50.4,50.31,50.36,200800.0,33.1907,33.2435,33.1841,33.2171,200800.0
2011-10-20 11:50:00,50.35,50.35,50.23,50.24,128000.0,33.2105,33.2105,33.1313,33.1379,128000.0
2011-10-20 11:55:00,50.26,50.27,50.08,50.19,150700.0,33.1511,33.1577,33.0324,33.1049,150700.0
2011-10-20 12:00:00,50.2,50.25,50.15,50.2,107500.0,33.1115,33.1445,33.0786,33.1115,107500.0
2011-10-20 12:05:00,50.19,50.22,50.09,50.11,247800.0,33.1049,33.1247,33.039,33.0522,247800.0
2011-10-20 12:10:00,50.1,50.14,50.08,50.13,109200.0,33.0456,33.072,33.0324,33.0654,109200.0
2011-10-20 12:15:00,50.12,50.16,50.06,50.06,157900.0,33.0588,33.0852,33.0192,33.0192,157900.0
2011-10-20 12:20:00,50.06,50.17,50.06,50.15,187000.0,33.0192,33.0917,33.0192,33.0786,187000.0
2011-10-20 12:25:00,50.14,50.17,50.12,50.16,87500.0,33.072,33.0917,33.0588,33.0852,87500.0
2011-10-20 12:30:00,50.16,50.3,50.15,50.25,197800.0,33.0852,33.1775,33.0786,33.1445,197800.0
2011-10-20 12:35:00,50.25,50.25,50.2,50.23,185300.0,33.1445,33.1445,33.1115,33.1313,185300.0
2011-10-20 12:40:00,50.23,50.24,50.21,50.22,57200.0,33.1313,33.1379,33.1181,33.1247,57200.0
2011-10-20 12:45:00,50.22,50.26,50.2,50.2,37100.0,33.1247,33.1511,33.1115,33.1115,37100.0
2011-10-20 12:50:00,50.21,50.24,50.18,50.23,79100.0,33.1181,33.1379,33.0983,33.1313,79100.0
2011-10-20 12:55:00,50.22,50.43,50.22,50.4,478600.0,33.1247,33.2632,33.1247,33.2435,478600.0
2011-10-20 13:00:00,50.4,50.42,50.33,50.33,292400.0,33.2435,33.2566,33.1973,33.1973,292400.0
2011-10-20 13:05:00,50.33,50.45,50.33,50.39,227600.0,33.1973,33.2764,33.1973,33.2369,227600.0
2011-10-20 13:10:00,50.39,50.5,50.39,50.41,110500.0,33.2369,33.3094,33.2369,33.2501,110500.0
2011-10-20 13:15:00,50.4,50.56,50.39,50.56,217800.0,33.2435,33.349,33.2369,33.349,217800.0
2011-10-20 13:20:00,50.55,50.67,50.55,50.63,645100.0,33.3424,33.4215,33.3424,33.3952,645100.0
2011-10-20 13:25:00,50.62,50.73,50.58,50.61,299800.0,33.3886,33.4611,33.3622,33.382,299800.0
2011-10-20 13:30:00,50.61,50.67,50.52,50.53,113600.0,33.382,33.4215,33.3226,33.3292,113600.0
2011-10-20 13:35:00,50.53,50.59,50.51,50.53,110900.0,33.3292,33.3688,33.316,33.3292,110900.0
2011-10-20 13:40:00,50.52,50.55,50.44,50.45,143200.0,33.3226,33.3424,33.2698,33.2764,143200.0
2011-10-20 13:45:00,50.44,50.66,50.44,50.59,271000.0,33.2698,33.4149,33.2698,33.3688,271000.0
2011-10-20 13:50:00,50.59,50.69,50.57,50.62,274500.0,33.3688,33.4347,33.3556,33.3886,274500.0
2011-10-20 13:55:00,50.62,50.64,50.51,50.53,294600.0,33.3886,33.4018,33.316,33.3292,294600.0
2011-10-20 14:00:00,50.54,50.65,50.49,50.53,272300.0,33.3358,33.4084,33.3028,33.3292,272300.0
2011-10-20 14:05:00,50.53,50.54,50.44,50.45,94500.0,33.3292,33.3358,33.2698,33.2764,94500.0
2011-10-20 14:10:00,50.45,50.47,50.4,50.44,119000.0,33.2764,33.2896,33.2435,33.2698,119000.0
2011-10-20 14:15:00,50.44,50.52,50.43,50.48,121500.0,33.2698,33.3226,33.2632,33.2962,121500.0
2011-10-20 14:20:00,50.48,50.57,50.47,50.57,137200.0,33.2962,33.3556,33.2896,33.3556,137200.0
2011-10-20 14:25:00,50.57,50.64,50.54,50.61,89300.0,33.3556,33.4018,33.3358,33.382,89300.0
2011-10-20 14:30:00,50.6,50.67,50.57,50.61,147300.0,33.3754,33.4215,33.3556,33.382,147300.0
2011-10-20 14:35:00,50.62,50.86,50.62,50.84,147200.0,33.3886,33.5469,33.3886,33.5337,147200.0
2011-10-20 14:40:00,50.83,50.85,50.75,50.75,227400.0,33.5271,33.5403,33.4743,33.4743,227400.0
2011-10-20 14:45:00,50.76,50.84,50.75,50.83,223300.0,33.4809,33.5337,33.4743,33.5271,223300.0
2011-10-20 14:50:00,50.83,50.94,50.83,50.88,200700.0,33.5271,33.5996,33.5271,33.5601,200700.0
2011-10-20 14:55:00,50.89,50.91,50.82,50.82,200700.0,33.5667,33.5798,33.5205,33.5205,200700.0
2011-10-20 15:00:00,50.82,50.89,50.8,50.84,93100.0,33.5205,33.5667,33.5073,33.5337,93100.0
2011-10-20 15:05:00,50.83,50.87,50.81,50.84,201000.0,33.5271,33.5535,33.5139,33.5337,201000.0
2011-10-20 15:10:00,50.83,50.84,50.78,50.83,213300.0,33.5271,33.5337,33.4941,33.5271,213300.0
2011-10-20 15:15:00,50.82,50.83,50.75,50.82,149600.0,33.5205,33.5271,33.4743,33.5205,149600.0
2011-10-20 15:20:00,50.82,50.82,50.68,50.76,169300.0,33.5205,33.5205,33.4281,33.4809,169300.0
2011-10-20 15:25:00,50.75,50.77,50.62,50.68,172800.0,33.4743,33.4875,33.3886,33.4281,172800.0
2011-10-20 15:30:00,50.68,50.74,50.64,50.72,599900.0,33.4281,33.4677,33.4018,33.4545,599900.0
2011-10-20 15:35:00,50.72,50.73,50.63,50.66,195300.0,33.4545,33.4611,33.3952,33.4149,195300.0
2011-10-20 15:40:00,50.65,50.79,50.65,50.76,224600.0,33.4084,33.5007,33.4084,33.4809,224600.0
2011-10-20 15:45:00,50.75,50.86,50.74,50.84,464600.0,33.4743,33.5469,33.4677,33.5337,464600.0
2011-10-20 15:50:00,50.84,50.87,50.75,50.83,521200.0,33.5337,33.5535,33.4743,33.5271,521200.0
2011-10-20 15:55:00,50.82,50.84,50.78,50.81,913200.0,33.5205,33.5337,33.4941,33.5139,913200.0
2011-10-21 09:30:00,51.66,51.68,51.61,51.62,452800.0,34.0745,34.0877,34.0416,34.0482,452800.0
2011-10-21 09:35:00,51.62,51.7,51.61,51.68,394800.0,34.0482,34.1009,34.0416,34.0877,394800.0
2011-10-21 09:40:00,51.69,51.73,51.67,51.71,364600.0,34.0943,34.1207,34.0811,34.1075,364600.0
2011-10-21 09:45:00,51.71,51.79,51.67,51.79,524100.0,34.1075,34.1603,34.0811,34.1603,524100.0
2011-10-21 09:50:00,51.8,51.82,51.78,51.81,194000.0,34.1669,34.1801,34.1537,34.1735,194000.0
2011-10-21 09:55:00,51.81,51.9,51.79,51.8,274100.0,34.1735,34.2328,34.1603,34.1669,274100.0
2011-10-21 10:00:00,51.79,51.82,51.72,51.72,218300.0,34.1603,34.1801,34.1141,34.1141,218300.0
2011-10-21 10:05:00,51.71,51.76,51.7,51.76,143900.0,34.1075,34.1405,34.1009,34.1405,143900.0
2011-10-21 10:10:00,51.76,51.8,51.74,51.79,76400.0,34.1405,34.1669,34.1273,34.1603,76400.0
2011-10-21 10:15:00,51.8,51.92,51.78,51.91,324400.0,34.1669,34.246,34.1537,34.2394,324400.0
2011-10-21 10:20:00,51.92,51.97,51.87,51.88,368100.0,34.246,34.279,34.2131,34.2197,368100.0
2011-10-21 10:25:00,51.88,51.98,51.87,51.96,260100.0,34.2197,34.2856,34.2131,34.2724,260100.0
2011-10-21 10:30:00,51.97,52.0,51.82,51.85,501100.0,34.279,34.2988,34.1801,34.1999,501100.0
2011-10-21 10:35:00,51.84,51.94,51.83,51.9,394200.0,34.1933,34.2592,34.1867,34.2328,394200.0
2011-10-21 10:40:00,51.9,51.9,51.81,51.83,161600.0,34.2328,34.2328,34.1735,34.1867,161600.0
2011-10-21 10:45:00,51.82,51.91,51.81,51.91,294900.0,34.1801,34.2394,34.1735,34.2394,294900.0
2011-10-21 10:50:00,51.91,51.93,51.82,51.83,206900.0,34.2394,34.2526,34.1801,34.1867,206900.0
2011-10-21 10:55:00,51.83,51.95,51.82,51.95,180000.0,34.1867,34.2658,34.1801,34.2658,180000.0
2011-10-21 11:00:00,51.95,51.96,51.88,51.89,245200.0,34.2658,34.2724,34.2197,34.2262,245200.0
2011-10-21 11:05:00,51.9,51.92,51.8,51.82,264200.0,34.2328,34.246,34.1669,34.1801,264200.0
2011-10-21 11:10:00,51.82,51.86,51.81,51.84,184600.0,34.1801,34.2065,34.1735,34.1933,184600.0
2011-10-21 11:15:00,51.83,51.92,51.83,51.87,257500.0,34.1867,34.246,34.1867,34.2131,257500.0
2011-10-21 11:20:00,51.88,51.93,51.88,51.93,284900.0,34.2197,34.2526,34.2197,34.2526,284900.0
2011-10-21 11:25:00,51.92,51.96,51.89,51.93,169600.0,34.246,34.2724,34.2262,34.2526,169600.0
2011-10-21 11:30:00,51.93,51.96,51.89,51.92,224700.0,34.2526,34.2724,34.2262,34.246,224700.0
2011-10-21 11:35:00,51.91,51.96,51.86,51.88,250400.0,34.2394,34.2724,34.2065,34.2197,250400.0
2011-10-21 11:40:00,51.88,52.01,51.87,51.98,326000.0,34.2197,34.3054,34.2131,34.2856,326000.0
2011-10-21 11:45:00,51.99,52.0,51.94,51.94,166300.0,34.2922,34.2988,34.2592,34.2592,166300.0
2011-10-21 11:50:00,51.94,51.99,51.94,51.94,179400.0,34.2592,34.2922,34.2592,34.2592,179400.0
2011-10-21 11:55:00,51.94,51.96,51.88,51.89,228500.0,34.2592,34.2724,34.2197,34.2262,228500.0
2011-10-21 12:00:00,51.88,51.9,51.87,51.88,156300.0,34.2197,34.2328,34.2131,34.2197,156300.0
2011-10-21 12:05:00,51.89,51.89,51.86,51.86,127100.0,34.2262,34.2262,34.2065,34.2065,127100.0
2011-10-21 12:10:00,51.86,51.9,51.85,51.9,121500.0,34.2065,34.2328,34.1999,34.2328,121500.0
2011-10-21 12:15:00,51.89,51.9,51.84,51.85,225900.0,34.2262,34.2328,34.1933,34.1999,225900.0
2011-10-21 12:20:00,51.85,51.87,51.83,51.84,146800.0,34.1999,34.2131,34.1867,34.1933,146800.0
2011-10-21 12:25:00,51.84,51.9,51.84,51.89,69300.0,34.1933,34.2328,34.1933,34.2262,69300.0
2011-10-21 12:30:00,51.9,51.9,51.87,51.89,212900.0,34.2328,34.2328,34.2131,34.2262,212900.0
2011-10-21 12:35:00,51.89,51.89,51.82,51.84,350100.0,34.2262,34.2262,34.1801,34.1933,350100.0
2011-10-21 12:40:00,51.84,51.87,51.84,51.85,200000.0,34.1933,34.2131,34.1933,34.1999,200000.0
2011-10-21 12:45:00,51.84,51.85,51.83,51.83,132000.0,34.1933,34.1999,34.1867,34.1867,132000.0
2011-10-21 12:50:00,51.82,51.84,51.8,51.82,133100.0,34.1801,34.1933,34.1669,34.1801,133100.0
2011-10-21 12:55:00,51.82,51.82,51.78,51.79,165800.0,34.1801,34.1801,34.1537,34.1603,165800.0
2011-10-21 13:00:00,51.78,51.78,51.68,51.69,227400.0,34.1537,34.1537,34.0877,34.0943,227400.0
2011-10-21 13:05:00,51.69,51.72,51.69,51.71,189500.0,34.0943,34.1141,34.0943,34.1075,189500.0
2011-10-21 13:10:00,51.71,51.72,51.62,51.68,198800.0,34.1075,34.1141,34.0482,34.0877,198800.0
2011-10-21 13:15:00,51.69,51.69,51.65,51.67,274900.0,34.0943,34.0943,34.0679,34.0811,274900.0
2011-10-21 13:20:00,51.67,51.72,51.66,51.68,67300.0,34.0811,34.1141,34.0745,34.0877,67300.0
2011-10-21 13:25:00,51.68,51.69,51.61,51.62,125900.0,34.0877,34.0943,34.0416,34.0482,125900.0
2011-10-21 13:30:00,51.62,51.66,51.59,51.65,84300.0,34.0482,34.0745,34.0284,34.0679,84300.0
2011-10-21 13:35:00,51.64,51.69,51.62,51.67,49700.0,34.0614,34.0943,34.0482,34.0811,49700.0
2011-10-21 13:40:00,51.65,51.69,51.58,51.61,172700.0,34.0679,34.0943,34.0218,34.0416,172700.0
2011-10-21 13:45:00,51.62,51.68,51.58,51.65,173700.0,34.0482,34.0877,34.0218,34.0679,173700.0
2011-10-21 13:50:00,51.65,51.66,51.61,51.65,56300.0,34.0679,34.0745,34.0416,34.0679,56300.0
2011-10-21 13:55:00,51.65,51.67,51.6,51.62,60900.0,34.0679,34.0811,34.035,34.0482,60900.0
2011-10-21 14:00:00,51.61,51.74,51.58,51.73,150200.0,34.0416,34.1273,34.0218,34.1207,150200.0
2011-10-21 14:05:00,51.74,51.8,51.71,51.77,161900.0,34.1273,34.1669,34.1075,34.1471,161900.0
2011-10-21 14:10:00,51.77,51.8,51.73,51.76,125100.0,34.1471,34.1669,34.1207,34.1405,125100.0
2011-10-21 14:15:00,51.77,51.81,51.75,51.76,102000.0,34.1471,34.1735,34.1339,34.1405,102000.0
2011-10-21 14:20:00,51.76,51.82,51.75,51.81,142400.0,34.1405,34.1801,34.1339,34.1735,142400.0
2011-10-21 14:25:00,51.82,51.83,51.76,51.76,138800.0,34.1801,34.1867,34.1405,34.1405,138800.0
2011-10-21 14:30:00,51.75,51.79,51.72,51.73,125800.0,34.1339,34.1603,34.1141,34.1207,125800.0
2011-10-21 14:35:00,51.73,51.8,51.73,51.79,79200.0,34.1207,34.1669,34.1207,34.1603,79200.0
2011-10-21 14:40:00,51.79,51.88,51.78,51.84,145500.0,34.1603,34.2197,34.1537,34.1933,145500.0
2011-10-21 14:45:00,51.85,51.89,51.84,51.84,65600.0,34.1999,34.2262,34.1933,34.1933,65600.0
2011-10-21 14:50:00,51.84,51.88,51.82,51.86,120200.0,34.1933,34.2197,34.1801,34.2065,120200.0
2011-10-21 14:55:00,51.85,51.89,51.82,51.88,157100.0,34.1999,34.2262,34.1801,34.2197,157100.0
2011-10-21 15:00:00,51.89,51.94,51.86,51.89,131700.0,34.2262,34.2592,34.2065,34.2262,131700.0
2011-10-21 15:05:00,51.89,51.93,51.88,51.88,99800.0,34.2262,34.2526,34.2197,34.2197,99800.0
2011-10-21 15:10:00,51.88,51.91,51.85,51.85,107100.0,34.2197,34.2394,34.1999,34.1999,107100.0
2011-10-21 15:15:00,51.86,51.89,51.84,51.88,85300.0,34.2065,34.2262,34.1933,34.2197,85300.0
2011-10-21 15:20:00,51.87,51.95,51.86,51.93,189500.0,34.2131,34.2658,34.2065,34.2526,189500.0
2011-10-21 15:25:00,51.94,51.95,51.88,51.88,240900.0,34.2592,34.2658,34.2197,34.2197,240900.0
2011-10-21 15:30:00,51.89,51.94,51.88,51.91,203700.0,34.2262,34.2592,34.2197,34.2394,203700.0
2011-10-21 15:35:00,51.91,51.93,51.85,51.86,133200.0,34.2394,34.2526,34.1999,34.2065,133200.0
2011-10-21 15:40:00,51.87,51.89,51.82,51.86,214000.0,34.2131,34.2262,34.1801,34.2065,214000.0
2011-10-21 15:45:00,51.86,51.98,51.84,51.98,567200.0,34.2065,34.2856,34.1933,34.2856,567200.0
2011-10-21 15:50:00,51.97,52.07,51.96,52.06,665400.0,34.279,34.345,34.2724,34.3384,665400.0
2011-10-21 15:55:00,52.05,52.11,52.02,52.09,2886500.0,34.3318,34.3714,34.312,34.3582,2886500.0
2011-10-24 09:30:00,52.06,52.23,52.05,52.21,533700.0,34.3384,34.4505,34.3318,34.4373,533700.0
2011-10-24 09:35:00,52.21,52.3,52.15,52.27,261600.0,34.4373,34.4967,34.3977,34.4769,261600.0
2011-10-24 09:40:00,52.28,52.31,52.26,52.29,247400.0,34.4835,34.5033,34.4703,34.4901,247400.0
2011-10-24 09:45:00,52.28,52.36,52.26,52.35,445600.0,34.4835,34.5363,34.4703,34.5297,445600.0
2011-10-24 09:50:00,52.34,52.36,52.28,52.3,148800.0,34.5231,34.5363,34.4835,34.4967,148800.0
2011-10-24 09:55:00,52.3,52.32,52.23,52.27,276600.0,34.4967,34.5099,34.4505,34.4769,276600.0
2011-10-24 10:00:00,52.27,52.28,52.19,52.23,266600.0,34.4769,34.4835,34.4241,34.4505,266600.0
2011-10-24 10:05:00,52.23,52.35,52.23,52.35,170000.0,34.4505,34.5297,34.4505,34.5297,170000.0
2011-10-24 10:10:00,52.35,52.44,52.35,52.43,177000.0,34.5297,34.589,34.5297,34.5824,177000.0
2011-10-24 10:15:00,52.43,52.53,52.42,52.51,170300.0,34.5824,34.6484,34.5758,34.6352,170300.0
2011-10-24 10:20:00,52.52,52.54,52.46,52.47,167200.0,34.6418,34.655,34.6022,34.6088,167200.0
2011-10-24 10:25:00,52.47,52.7,52.47,52.65,306300.0,34.6088,34.7605,34.6088,34.7275,306300.0
2011-10-24 10:30:00,52.65,52.69,52.57,52.68,239400.0,34.7275,34.7539,34.6748,34.7473,239400.0
2011-10-24 10:35:00,52.67,52.69,52.58,52.61,211800.0,34.7407,34.7539,34.6814,34.7012,211800.0
2011-10-24 10:40:00,52.61,52.65,52.55,52.58,137600.0,34.7012,34.7275,34.6616,34.6814,137600.0
2011-10-24 10:45:00,52.58,52.62,52.54,52.57,94100.0,34.6814,34.7078,34.655,34.6748,94100.0
2011-10-24 10:50:00,52.55,52.61,52.55,52.55,172400.0,34.6616,34.7012,34.6616,34.6616,172400.0
2011-10-24 10:55:00,52.55,52.63,52.55,52.58,134300.0,34.6616,34.7143,34.6616,34.6814,134300.0
2011-10-24 11:00:00,52.59,52.7,52.59,52.65,299900.0,34.688,34.7605,34.688,34.7275,299900.0
2011-10-24 11:05:00,52.66,52.73,52.65,52.67,211100.0,34.7341,34.7803,34.7275,34.7407,211100.0
2011-10-24 11:10:00,52.67,52.69,52.63,52.66,115200.0,34.7407,34.7539,34.7143,34.7341,115200.0
2011-10-24 11:15:00,52.66,52.77,52.64,52.76,225800.0,34.7341,34.8067,34.7209,34.8001,225800.0
2011-10-24 11:20:00,52.77,52.81,52.76,52.79,201700.0,34.8067,34.8331,34.8001,34.8199,201700.0
2011-10-24 11:25:00,52.79,52.85,52.79,52.82,279500.0,34.8199,34.8595,34.8199,34.8397,279500.0
2011-10-24 11:30:00,52.83,52.83,52.78,52.82,330600.0,34.8463,34.8463,34.8133,34.8397,330600.0
2011-10-24 11:35:00,52.81,52.81,52.75,52.8,150300.0,34.8331,34.8331,34.7935,34.8265,150300.0
2011-10-24 11:40:00,52.8,52.81,52.76,52.79,57800.0,34.8265,34.8331,34.8001,34.8199,57800.0
2011-10-24 11:45:00,52.79,52.85,52.79,52.81,114700.0,34.8199,34.8595,34.8199,34.8331,114700.0
2011-10-24 11:50:00,52.81,52.82,52.74,52.74,92500.0,34.8331,34.8397,34.7869,34.7869,92500.0
2011-10-24 11:55:00,52.74,52.76,52.72,52.75,74700.0,34.7869,34.8001,34.7737,34.7935,74700.0
2011-10-24 12:00:00,52.76,52.77,52.71,52.75,83000.0,34.8001,34.8067,34.7671,34.7935,83000.0
2011-10-24 12:05:00,52.73,52.78,52.73,52.78,63800.0,34.7803,34.8133,34.7803,34.8133,63800.0
2011-10-24 12:10:00,52.78,52.79,52.75,52.79,113200.0,34.8133,34.8199,34.7935,34.8199,113200.0
2011-10-24 12:15:00,52.78,52.79,52.76,52.78,39600.0,34.8133,34.8199,34.8001,34.8133,39600.0
2011-10-24 12:20:00,52.78,52.8,52.75,52.76,69500.0,34.8133,34.8265,34.7935,34.8001,69500.0
2011-10-24 12:25:00,52.76,52.81,52.76,52.8,115500.0,34.8001,34.8331,34.8001,34.8265,115500.0
2011-10-24 12:30:00,52.79,52.82,52.71,52.73,86200.0,34.8199,34.8397,34.7671,34.7803,86200.0
2011-10-24 12:35:00,52.73,52.74,52.69,52.7,44800.0,34.7803,34.7869,34.7539,34.7605,44800.0
2011-10-24 12:40:00,52.7,52.72,52.68,52.71,31200.0,34.7605,34.7737,34.7473,34.7671,31200.0
2011-10-24 12:45:00,52.71,52.71,52.66,52.67,60500.0,34.7671,34.7671,34.7341,34.7407,60500.0
2011-10-24 12:50:00,52.66,52.71,52.66,52.7,85200.0,34.7341,34.7671,34.7341,34.7605,85200.0
2011-10-24 12:55:00,52.7,52.75,52.69,52.73,41000.0,34.7605,34.7935,34.7539,34.7803,41000.0
2011-10-24 13:00:00,52.74,52.74,52.71,52.71,34000.0,34.7869,34.7869,34.7671,34.7671,34000.0
2011-10-24 13:05:00,52.72,52.76,52.71,52.74,111000.0,34.7737,34.8001,34.7671,34.7869,111000.0
2011-10-24 13:10:00,52.74,52.81,52.74,52.78,37900.0,34.7869,34.8331,34.7869,34.8133,37900.0
2011-10-24 13:15:00,52.77,52.81,52.77,52.8,61100.0,34.8067,34.8331,34.8067,34.8265,61100.0
2011-10-24 13:20:00,52.8,52.82,52.77,52.82,70400.0,34.8265,34.8397,34.8067,34.8397,70400.0
2011-10-24 13:25:00,52.83,52.85,52.8,52.82,78000.0,34.8463,34.8595,34.8265,34.8397,78000.0
2011-10-24 13:30:00,52.82,52.85,52.79,52.84,102400.0,34.8397,34.8595,34.8199,34.8529,102400.0
2011-10-24 13:35:00,52.84,52.85,52.83,52.84,66200.0,34.8529,34.8595,34.8463,34.8529,66200.0
2011-10-24 13:40:00,52.83,52.86,52.83,52.85,68000.0,34.8463,34.8661,34.8463,34.8595,68000.0
2011-10-24 13:45:00,52.85,52.95,52.85,52.94,103400.0,34.8595,34.9254,34.8595,34.9188,103400.0
2011-10-24 13:50:00,52.95,52.95,52.91,52.92,81600.0,34.9254,34.9254,34.899,34.9056,81600.0
2011-10-24 13:55:00,52.93,52.94,52.89,52.91,34500.0,34.9122,34.9188,34.8858,34.899,34500.0
2011-10-24 14:00:00,52.91,52.91,52.88,52.88,27600.0,34.899,34.899,34.8792,34.8792,27600.0
2011-10-24 14:05:00,52.88,52.89,52.85,52.87,72900.0,34.8792,34.8858,34.8595,34.8726,72900.0
2011-10-24 14:10:00,52.86,52.89,52.8,52.81,91500.0,34.8661,34.8858,34.8265,34.8331,91500.0
2011-10-24 14:15:00,52.82,52.83,52.74,52.78,72000.0,34.8397,34.8463,34.7869,34.8133,72000.0
2011-10-24 14:20:00,52.77,52.81,52.77,52.79,66800.0,34.8067,34.8331,34.8067,34.8199,66800.0
2011-10-24 14:25:00,52.8,52.88,52.8,52.84,106000.0,34.8265,34.8792,34.8265,34.8529,106000.0
2011-10-24 14:30:00,52.83,52.86,52.82,52.82,35900.0,34.8463,34.8661,34.8397,34.8397,35900.0
2011-10-24 14:35:00,52.83,52.85,52.81,52.85,61600.0,34.8463,34.8595,34.8331,34.8595,61600.0
2011-10-24 14:40:00,52.85,52.85,52.79,52.83,49200.0,34.8595,34.8595,34.8199,34.8463,49200.0
2011-10-24 14:45:00,52.83,52.85,52.81,52.85,53000.0,34.8463,34.8595,34.8331,34.8595,53000.0
2011-10-24 14:50:00,52.84,52.85,52.81,52.81,133400.0,34.8529,34.8595,34.8331,34.8331,133400.0
2011-10-24 14:55:00,52.81,52.84,52.78,52.83,141400.0,34.8331,34.8529,34.8133,34.8463,141400.0
2011-10-24 15:00:00,52.84,52.92,52.83,52.87,149100.0,34.8529,34.9056,34.8463,34.8726,149100.0
2011-10-24 15:05:00,52.88,52.88,52.82,52.84,90600.0,34.8792,34.8792,34.8397,34.8529,90600.0
2011-10-24 15:10:00,52.85,52.85,52.74,52.75,334400.0,34.8595,34.8595,34.7869,34.7935,334400.0
2011-10-24 15:15:00,52.75,52.77,52.71,52.76,133100.0,34.7935,34.8067,34.7671,34.8001,133100.0
2011-10-24 15:20:00,52.76,52.77,52.71,52.72,342600.0,34.8001,34.8067,34.7671,34.7737,342600.0
2011-10-24 15:25:00,52.72,52.72,52.63,52.64,143200.0,34.7737,34.7737,34.7143,34.7209,143200.0
2011-10-24 15:30:00,52.64,52.7,52.63,52.65,102000.0,34.7209,34.7605,34.7143,34.7275,102000.0
2011-10-24 15:35:00,52.64,52.73,52.63,52.69,178300.0,34.7209,34.7803,34.7143,34.7539,178300.0
2011-10-24 15:40:00,52.68,52.77,52.68,52.76,232900.0,34.7473,34.8067,34.7473,34.8001,232900.0
2011-10-24 15:45:00,52.75,52.75,52.65,52.65,414000.0,34.7935,34.7935,34.7275,34.7275,414000.0
2011-10-24 15:50:00,52.65,52.75,52.64,52.75,466600.0,34.7275,34.7935,34.7209,34.7935,466600.0
2011-10-24 15:55:00,52.74,52.88,52.73,52.84,1574300.0,34.7869,34.8792,34.7803,34.8529,1574300.0
2011-10-25 09:30:00,52.5,52.52,52.2,52.2,446100.0,34.6286,34.6418,34.4307,34.4307,446100.0
2011-10-25 09:35:00,52.19,52.21,51.76,52.04,1147600.0,34.4241,34.4373,34.1405,34.3252,1147600.0
2011-10-25 09:40:00,52.03,52.2,52.02,52.11,565700.0,34.3186,34.4307,34.312,34.3714,565700.0
2011-10-25 09:45:00,52.09,52.39,52.04,52.24,605800.0,34.3582,34.556,34.3252,34.4571,605800.0
2011-10-25 09:50:00,52.24,52.29,52.12,52.26,310100.0,34.4571,34.4901,34.378,34.4703,310100.0
2011-10-25 09:55:00,52.27,52.32,52.16,52.18,420900.0,34.4769,34.5099,34.4043,34.4175,420900.0
2011-10-25 10:00:00,52.21,52.22,51.98,52.01,772400.0,34.4373,34.4439,34.2856,34.3054,772400.0
2011-10-25 10:05:00,52.01,52.1,51.87,52.05,865000.0,34.3054,34.3648,34.2131,34.3318,865000.0
2011-10-25 10:10:00,52.06,52.12,52.02,52.03,195200.0,34.3384,34.378,34.312,34.3186,195200.0
2011-10-25 10:15:00,52.02,52.23,51.99,52.22,324400.0,34.312,34.4505,34.2922,34.4439,324400.0
2011-10-25 10:20:00,52.23,52.32,52.21,52.24,162500.0,34.4505,34.5099,34.4373,34.4571,162500.0
2011-10-25 10:25:00,52.24,52.41,52.22,52.35,114300.0,34.4571,34.5692,34.4439,34.5297,114300.0
2011-10-25 10:30:00,52.34,52.42,52.28,52.37,102200.0,34.5231,34.5758,34.4835,34.5429,102200.0
2011-10-25 10:35:00,52.36,52.49,52.29,52.48,137500.0,34.5363,34.622,34.4901,34.6154,137500.0
2011-10-25 10:40:00,52.47,52.47,52.34,52.43,126100.0,34.6088,34.6088,34.5231,34.5824,126100.0
2011-10-25 10:45:00,52.43,52.45,52.34,52.41,402600.0,34.5824,34.5956,34.5231,34.5692,402600.0
2011-10-25 10:50:00,52.41,52.43,52.21,52.23,751100.0,34.5692,34.5824,34.4373,34.4505,751100.0
2011-10-25 10:55:00,52.22,52.34,52.18,52.23,163600.0,34.4439,34.5231,34.4175,34.4505,163600.0
2011-10-25 11:00:00,52.22,52.33,52.17,52.19,198500.0,34.4439,34.5165,34.4109,34.4241,198500.0
2011-10-25 11:05:00,52.18,52.19,52.1,52.14,157600.0,34.4175,34.4241,34.3648,34.3911,157600.0
2011-10-25 11:10:00,52.14,52.19,52.09,52.19,219500.0,34.3911,34.4241,34.3582,34.4241,219500.0
2011-10-25 11:15:00,52.18,52.2,52.08,52.12,265400.0,34.4175,34.4307,34.3516,34.378,265400.0
2011-10-25 11:20:00,52.11,52.17,52.1,52.14,274000.0,34.3714,34.4109,34.3648,34.3911,274000.0
2011-10-25 11:25:00,52.14,52.23,52.11,52.2,164800.0,34.3911,34.4505,34.3714,34.4307,164800.0
2011-10-25 11:30:00,52.2,52.29,52.16,52.25,210000.0,34.4307,34.4901,34.4043,34.4637,210000.0
2011-10-25 11:35:00,52.25,52.31,52.23,52.3,388200.0,34.4637,34.5033,34.4505,34.4967,388200.0
2011-10-25 11:40:00,52.3,52.32,52.23,52.3,156700.0,34.4967,34.5099,34.4505,34.4967,156700.0
2011-10-25 11:45:00,52.28,52.29,52.21,52.26,125100.0,34.4835,34.4901,34.4373,34.4703,125100.0
2011-10-25 11:50:00,52.25,52.33,52.23,52.32,79700.0,34.4637,34.5165,34.4505,34.5099,79700.0
2011-10-25 11:55:00,52.3,52.37,52.3,52.34,192300.0,34.4967,34.5429,34.4967,34.5231,192300.0
2011-10-25 12:00:00,52.34,52.37,52.27,52.3,108500.0,34.5231,34.5429,34.4769,34.4967,108500.0
2011-10-25 12:05:00,52.28,52.47,52.28,52.44,112400.0,34.4835,34.6088,34.4835,34.589,112400.0
2011-10-25 12:10:00,52.43,52.49,52.43,52.47,63400.0,34.5824,34.622,34.5824,34.6088,63400.0
2011-10-25 12:15:00,52.48,52.52,52.47,52.52,160700.0,34.6154,34.6418,34.6088,34.6418,160700.0
2011-10-25 12:20:00,52.51,52.54,52.48,52.5,365700.0,34.6352,34.655,34.6154,34.6286,365700.0
2011-10-25 12:25:00,52.5,52.57,52.49,52.54,296900.0,34.6286,34.6748,34.622,34.655,296900.0
2011-10-25 12:30:00,52.54,52.58,52.52,52.52,155500.0,34.655,34.6814,34.6418,34.6418,155500.0
2011-10-25 12:35:00,52.52,52.55,52.48,52.48,279200.0,34.6418,34.6616,34.6154,34.6154,279200.0
2011-10-25 12:40:00,52.48,52.48,52.41,52.42,116700.0,34.6154,34.6154,34.5692,34.5758,116700.0
2011-10-25 12:45:00,52.42,52.43,52.36,52.37,103800.0,34.5758,34.5824,34.5363,34.5429,103800.0
2011-10-25 12:50:00,52.39,52.4,52.33,52.36,346800.0,34.556,34.5626,34.5165,34.5363,346800.0
2011-10-25 12:55:00,52.37,52.41,52.36,52.37,71400.0,34.5429,34.5692,34.5363,34.5429,71400.0
2011-10-25 13:00:00,52.36,52.43,52.36,52.4,84200.0,34.5363,34.5824,34.5363,34.5626,84200.0
2011-10-25 13:05:00,52.4,52.53,52.4,52.5,49100.0,34.5626,34.6484,34.5626,34.6286,49100.0
2011-10-25 13:10:00,52.5,52.51,52.43,52.45,53600.0,34.6286,34.6352,34.5824,34.5956,53600.0
2011-10-25 13:15:00,52.44,52.48,52.42,52.47,42800.0,34.589,34.6154,34.5758,34.6088,42800.0
2011-10-25 13:20:00,52.47,52.55,52.44,52.46,142700.0,34.6088,34.6616,34.589,34.6022,142700.0
2011-10-25 13:25:00,52.46,52.49,52.41,52.42,93000.0,34.6022,34.622,34.5692,34.5758,93000.0
2011-10-25 13:30:00,52.42,52.42,52.36,52.38,89600.0,34.5758,34.5758,34.5363,34.5494,89600.0
2011-10-25 13:35:00,52.38,52.43,52.37,52.38,58900.0,34.5494,34.5824,34.5429,34.5494,58900.0
2011-10-25 13:40:00,52.38,52.39,52.32,52.37,126700.0,34.5494,34.556,34.5099,34.5429,126700.0
2011-10-25 13:45:00,52.38,52.4,52.34,52.37,115000.0,34.5494,34.5626,34.5231,34.5429,115000.0
2011-10-25 13:50:00,52.36,52.45,52.36,52.4,132100.0,34.5363,34.5956,34.5363,34.5626,132100.0
2011-10-25 13:55:00,52.41,52.43,52.36,52.41,115100.0,34.5692,34.5824,34.5363,34.5692,115100.0
2011-10-25 14:00:00,52.4,52.4,52.22,52.26,130100.0,34.5626,34.5626,34.4439,34.4703,130100.0
2011-10-25 14:05:00,52.26,52.3,52.22,52.26,107700.0,34.4703,34.4967,34.4439,34.4703,107700.0
2011-10-25 14:10:00,52.26,52.27,52.19,52.19,148500.0,34.4703,34.4769,34.4241,34.4241,148500.0
2011-10-25 14:15:00,52.18,52.25,52.18,52.22,102000.0,34.4175,34.4637,34.4175,34.4439,102000.0
2011-10-25 14:20:00,52.22,52.27,52.17,52.26,583700.0,34.4439,34.4769,34.4109,34.4703,583700.0
2011-10-25 14:25:00,52.26,52.26,52.2,52.22,81400.0,34.4703,34.4703,34.4307,34.4439,81400.0
2011-10-25 14:30:00,52.22,52.23,52.15,52.17,105200.0,34.4439,34.4505,34.3977,34.4109,105200.0
2011-10-25 14:35:00,52.17,52.21,52.15,52.16,122800.0,34.4109,34.4373,34.3977,34.4043,122800.0
2011-10-25 14:40:00,52.17,52.32,52.14,52.31,132600.0,34.4109,34.5099,34.3911,34.5033,132600.0
2011-10-25 14:45:00,52.29,52.31,52.23,52.26,153000.0,34.4901,34.5033,34.4505,34.4703,153000.0
2011-10-25 14:50:00,52.26,52.29,52.23,52.25,71900.0,34.4703,34.4901,34.4505,34.4637,71900.0
2011-10-25 14:55:00,52.25,52.33,52.23,52.32,69300.0,34.4637,34.5165,34.4505,34.5099,69300.0
2011-10-25 15:00:00,52.33,52.43,52.33,52.38,267100.0,34.5165,34.5824,34.5165,34.5494,267100.0
2011-10-25 15:05:00,52.38,52.39,52.31,52.32,144000.0,34.5494,34.556,34.5033,34.5099,144000.0
2011-10-25 15:10:00,52.32,52.32,52.21,52.22,136600.0,34.5099,34.5099,34.4373,34.4439,136600.0
2011-10-25 15:15:00,52.23,52.26,52.2,52.2,52400.0,34.4505,34.4703,34.4307,34.4307,52400.0
2011-10-25 15:20:00,52.21,52.22,52.11,52.13,98700.0,34.4373,34.4439,34.3714,34.3846,98700.0
2011-10-25 15:25:00,52.13,52.19,52.11,52.16,147300.0,34.3846,34.4241,34.3714,34.4043,147300.0
2011-10-25 15:30:00,52.16,52.26,52.16,52.2,211200.0,34.4043,34.4703,34.4043,34.4307,211200.0
2011-10-25 15:35:00,52.21,52.21,52.13,52.15,691800.0,34.4373,34.4373,34.3846,34.3977,691800.0
2011-10-25 15:40:00,52.14,52.18,52.12,52.15,339200.0,34.3911,34.4175,34.378,34.3977,339200.0
2011-10-25 15:45:00,52.15,52.16,52.05,52.07,979500.0,34.3977,34.4043,34.3318,34.345,979500.0
2011-10-25 15:50:00,52.07,52.07,51.97,51.97,489300.0,34.345,34.345,34.279,34.279,489300.0
2011-10-25 15:55:00,51.97,51.99,51.88,51.98,1140000.0,34.279,34.2922,34.2197,34.2856,1140000.0
2011-10-26 09:30:00,52.84,52.95,52.84,52.88,644700.0,34.8529,34.9254,34.8529,34.8792,644700.0
2011-10-26 09:35:00,52.88,52.88,52.59,52.66,498700.0,34.8792,34.8792,34.688,34.7341,498700.0
2011-10-26 09:40:00,52.66,52.77,52.58,52.61,283400.0,34.7341,34.8067,34.6814,34.7012,283400.0
2011-10-26 09:45:00,52.61,52.7,52.52,52.54,364300.0,34.7012,34.7605,34.6418,34.655,364300.0
2011-10-26 09:50:00,52.54,52.64,52.49,52.63,237100.0,34.655,34.7209,34.622,34.7143,237100.0
2011-10-26 09:55:00,52.63,52.65,52.52,52.57,308000.0,34.7143,34.7275,34.6418,34.6748,308000.0
2011-10-26 10:00:00,52.57,52.59,52.45,52.52,292300.0,34.6748,34.688,34.5956,34.6418,292300.0
2011-10-26 10:05:00,52.52,52.53,52.33,52.36,156000.0,34.6418,34.6484,34.5165,34.5363,156000.0
2011-10-26 10:10:00,52.37,52.39,52.26,52.3,261400.0,34.5429,34.556,34.4703,34.4967,261400.0
2011-10-26 10:15:00,52.3,52.35,52.19,52.33,259600.0,34.4967,34.5297,34.4241,34.5165,259600.0
2011-10-26 10:20:00,52.32,52.37,52.23,52.27,210300.0,34.5099,34.5429,34.4505,34.4769,210300.0
2011-10-26 10:25:00,52.27,52.31,52.21,52.3,93300.0,34.4769,34.5033,34.4373,34.4967,93300.0
2011-10-26 10:30:00,52.3,52.3,52.07,52.09,307700.0,34.4967,34.4967,34.345,34.3582,307700.0
2011-10-26 10:35:00,52.08,52.2,52.07,52.14,283800.0,34.3516,34.4307,34.345,34.3911,283800.0
2011-10-26 10:40:00,52.14,52.14,51.96,51.98,296900.0,34.3911,34.3911,34.2724,34.2856,296900.0
2011-10-26 10:45:00,51.98,51.98,51.71,51.72,338200.0,34.2856,34.2856,34.1075,34.1141,338200.0
2011-10-26 10:50:00,51.71,51.79,51.67,51.72,142300.0,34.1075,34.1603,34.0811,34.1141,142300.0
2011-10-26 10:55:00,51.71,51.76,51.61,51.75,202100.0,34.1075,34.1405,34.0416,34.1339,202100.0
2011-10-26 11:00:00,51.75,51.93,51.74,51.91,247400.0,34.1339,34.2526,34.1273,34.2394,247400.0
2011-10-26 11:05:00,51.91,51.95,51.81,51.82,224100.0,34.2394,34.2658,34.1735,34.1801,224100.0
2011-10-26 11:10:00,51.81,51.94,51.81,51.9,62500.0,34.1735,34.2592,34.1735,34.2328,62500.0
2011-10-26 11:15:00,51.9,52.0,51.87,51.95,76100.0,34.2328,34.2988,34.2131,34.2658,76100.0
2011-10-26 11:20:00,51.95,51.96,51.87,51.88,134400.0,34.2658,34.2724,34.2131,34.2197,134400.0
2011-10-26 11:25:00,51.88,52.02,51.87,51.98,94000.0,34.2197,34.312,34.2131,34.2856,94000.0
2011-10-26 11:30:00,51.98,52.06,51.97,52.04,174300.0,34.2856,34.3384,34.279,34.3252,174300.0
2011-10-26 11:35:00,52.05,52.06,52.01,52.03,46800.0,34.3318,34.3384,34.3054,34.3186,46800.0
2011-10-26 11:40:00,52.02,52.21,52.01,52.15,184300.0,34.312,34.4373,34.3054,34.3977,184300.0
2011-10-26 11:45:00,52.15,52.17,52.11,52.15,289400.0,34.3977,34.4109,34.3714,34.3977,289400.0
2011-10-26 11:50:00,52.15,52.19,52.13,52.18,205100.0,34.3977,34.4241,34.3846,34.4175,205100.0
2011-10-26 11:55:00,52.17,52.18,52.07,52.08,73400.0,34.4109,34.4175,34.345,34.3516,73400.0
2011-10-26 12:00:00,52.06,52.13,52.05,52.12,28100.0,34.3384,34.3846,34.3318,34.378,28100.0
2011-10-26 12:05:00,52.13,52.18,52.1,52.11,445000.0,34.3846,34.4175,34.3648,34.3714,445000.0
2011-10-26 12:10:00,52.11,52.12,52.03,52.05,113400.0,34.3714,34.378,34.3186,34.3318,113400.0
2011-10-26 12:15:00,52.06,52.13,52.05,52.08,115900.0,34.3384,34.3846,34.3318,34.3516,115900.0
2011-10-26 12:20:00,52.08,52.15,52.02,52.04,398700.0,34.3516,34.3977,34.312,34.3252,398700.0
2011-10-26 12:25:00,52.04,52.09,52.02,52.08,31000.0,34.3252,34.3582,34.312,34.3516,31000.0
2011-10-26 12:30:00,52.1,52.1,52.05,52.08,60700.0,34.3648,34.3648,34.3318,34.3516,60700.0
2011-10-26 12:35:00,52.08,52.12,52.07,52.07,321900.0,34.3516,34.378,34.345,34.345,321900.0
2011-10-26 12:40:00,52.07,52.08,52.02,52.07,103900.0,34.345,34.3516,34.312,34.345,103900.0
2011-10-26 12:45:00,52.06,52.08,52.02,52.04,53800.0,34.3384,34.3516,34.312,34.3252,53800.0
2011-10-26 12:50:00,52.04,52.07,52.02,52.02,43100.0,34.3252,34.345,34.312,34.312,43100.0
2011-10-26 12:55:00,52.02,52.04,52.0,52.02,106900.0,34.312,34.3252,34.2988,34.312,106900.0
2011-10-26 13:00:00,52.01,52.01,51.94,51.95,99200.0,34.3054,34.3054,34.2592,34.2658,99200.0
2011-10-26 13:05:00,51.95,51.98,51.88,51.88,60600.0,34.2658,34.2856,34.2197,34.2197,60600.0
2011-10-26 13:10:00,51.89,51.94,51.89,51.92,57200.0,34.2262,34.2592,34.2262,34.246,57200.0
2011-10-26 13:15:00,51.94,51.98,51.91,51.98,84700.0,34.2592,34.2856,34.2394,34.2856,84700.0
2011-10-26 13:20:00,51.97,52.07,51.97,52.01,112900.0,34.279,34.345,34.279,34.3054,112900.0
2011-10-26 13:25:00,52.02,52.11,52.01,52.1,117500.0,34.312,34.3714,34.3054,34.3648,117500.0
2011-10-26 13:30:00,52.11,52.28,52.11,52.24,167000.0,34.3714,34.4835,34.3714,34.4571,167000.0
2011-10-26 13:35:00,52.24,52.4,52.22,52.37,219900.0,34.4571,34.5626,34.4439,34.5429,219900.0
2011-10-26 13:40:00,52.37,52.39,52.28,52.3,78500.0,34.5429,34.556,34.4835,34.4967,78500.0
2011-10-26 13:45:00,52.31,52.43,52.28,52.38,140600.0,34.5033,34.5824,34.4835,34.5494,140600.0
2011-10-26 13:50:00,52.38,52.54,52.29,52.35,395700.0,34.5494,34.655,34.4901,34.5297,395700.0
2011-10-26 13:55:00,52.35,52.48,52.28,52.42,346500.0,34.5297,34.6154,34.4835,34.5758,346500.0
2011-10-26 14:00:00,52.43,52.56,52.43,52.49,586600.0,34.5824,34.6682,34.5824,34.622,586600.0
2011-10-26 14:05:00,52.49,52.64,52.42,52.61,610800.0,34.622,34.7209,34.5758,34.7012,610800.0
2011-10-26 14:10:00,52.61,52.62,52.49,52.51,252800.0,34.7012,34.7078,34.622,34.6352,252800.0
2011-10-26 14:15:00,52.51,52.51,52.39,52.4,78600.0,34.6352,34.6352,34.556,34.5626,78600.0
2011-10-26 14:20:00,52.4,52.44,52.37,52.42,143100.0,34.5626,34.589,34.5429,34.5758,143100.0
2011-10-26 14:25:00,52.41,52.51,52.4,52.48,55300.0,34.5692,34.6352,34.5626,34.6154,55300.0
2011-10-26 14:30:00,52.48,52.62,52.45,52.59,137300.0,34.6154,34.7078,34.5956,34.688,137300.0
2011-10-26 14:35:00,52.59,52.69,52.53,52.67,103100.0,34.688,34.7539,34.6484,34.7407,103100.0
2011-10-26 14:40:00,52.66,52.66,52.49,52.55,255200.0,34.7341,34.7341,34.622,34.6616,255200.0
2011-10-26 14:45:00,52.55,52.59,52.52,52.53,189800.0,34.6616,34.688,34.6418,34.6484,189800.0
2011-10-26 14:50:00,52.52,52.55,52.41,52.47,88500.0,34.6418,34.6616,34.5692,34.6088,88500.0
2011-10-26 14:55:00,52.46,52.52,52.41,52.49,102700.0,34.6022,34.6418,34.5692,34.622,102700.0
2011-10-26 15:00:00,52.5,52.59,52.49,52.54,92000.0,34.6286,34.688,34.622,34.655,92000.0
2011-10-26 15:05:00,52.55,52.55,52.45,52.5,94300.0,34.6616,34.6616,34.5956,34.6286,94300.0
2011-10-26 15:10:00,52.5,52.61,52.47,52.61,77800.0,34.6286,34.7012,34.6088,34.7012,77800.0
2011-10-26 15:15:00,52.6,52.63,52.51,52.51,90800.0,34.6946,34.7143,34.6352,34.6352,90800.0
2011-10-26 15:20:00,52.51,52.59,52.47,52.49,206900.0,34.6352,34.688,34.6088,34.622,206900.0
2011-10-26 15:25:00,52.48,52.6,52.45,52.58,113000.0,34.6154,34.6946,34.5956,34.6814,113000.0
2011-10-26 15:30:00,52.57,52.68,52.52,52.65,257300.0,34.6748,34.7473,34.6418,34.7275,257300.0
2011-10-26 15:35:00,52.66,52.7,52.55,52.61,206700.0,34.7341,34.7605,34.6616,34.7012,206700.0
2011-10-26 15:40:00,52.61,52.69,52.61,52.68,263200.0,34.7012,34.7539,34.7012,34.7473,263200.0
2011-10-26 15:45:00,52.68,52.68,52.48,52.49,265400.0,34.7473,34.7473,34.6154,34.622,265400.0
2011-10-26 15:50:00,52.49,52.55,52.46,52.52,414500.0,34.622,34.6616,34.6022,34.6418,414500.0
2011-10-26 15:55:00,52.51,52.68,52.46,52.66,1114700.0,34.6352,34.7473,34.6022,34.7341,1114700.0
2011-10-27 09:30:00,55.06,55.1,54.99,55.08,872600.0,36.3172,36.3435,36.271,36.3303,872600.0
2011-10-27 09:35:00,55.09,55.11,54.94,54.98,631800.0,36.3369,36.3501,36.238,36.2644,631800.0
2011-10-27 09:40:00,54.98,55.05,54.93,55.0,485200.0,36.2644,36.3106,36.2314,36.2776,485200.0
2011-10-27 09:45:00,55.01,55.02,54.86,54.88,577000.0,36.2842,36.2908,36.1852,36.1984,577000.0
2011-10-27 09:50:00,54.89,54.91,54.82,54.89,417500.0,36.205,36.2182,36.1589,36.205,417500.0
2011-10-27 09:55:00,54.9,54.95,54.79,54.81,313700.0,36.2116,36.2446,36.1391,36.1523,313700.0
2011-10-27 10:00:00,54.8,54.84,54.74,54.76,635700.0,36.1457,36.172,36.1061,36.1193,635700.0
2011-10-27 10:05:00,54.76,54.77,54.65,54.67,221600.0,36.1193,36.1259,36.0467,36.0599,221600.0
2011-10-27 10:10:00,54.67,54.75,54.67,54.7,430000.0,36.0599,36.1127,36.0599,36.0797,430000.0
2011-10-27 10:15:00,54.71,54.83,54.71,54.78,244400.0,36.0863,36.1654,36.0863,36.1325,244400.0
2011-10-27 10:20:00,54.78,54.82,54.75,54.78,398700.0,36.1325,36.1589,36.1127,36.1325,398700.0
2011-10-27 10:25:00,54.78,54.78,54.63,54.66,310000.0,36.1325,36.1325,36.0335,36.0533,310000.0
2011-10-27 10:30:00,54.66,54.71,54.64,54.66,295800.0,36.0533,36.0863,36.0401,36.0533,295800.0
2011-10-27 10:35:00,54.67,54.68,54.58,54.62,270900.0,36.0599,36.0665,36.0006,36.0269,270900.0
2011-10-27 10:40:00,54.62,54.74,54.62,54.72,148500.0,36.0269,36.1061,36.0269,36.0929,148500.0
2011-10-27 10:45:00,54.72,54.8,54.7,54.75,217500.0,36.0929,36.1457,36.0797,36.1127,217500.0
2011-10-27 10:50:00,54.75,54.83,54.71,54.82,197500.0,36.1127,36.1654,36.0863,36.1589,197500.0
2011-10-27 10:55:00,54.82,54.89,54.82,54.85,195000.0,36.1589,36.205,36.1589,36.1786,195000.0
2011-10-27 11:00:00,54.85,54.87,54.8,54.84,208600.0,36.1786,36.1918,36.1457,36.172,208600.0
2011-10-27 11:05:00,54.84,54.91,54.78,54.88,264200.0,36.172,36.2182,36.1325,36.1984,264200.0
2011-10-27 11:10:00,54.87,54.9,54.83,54.86,224200.0,36.1918,36.2116,36.1654,36.1852,224200.0
2011-10-27 11:15:00,54.86,54.93,54.84,54.9,110600.0,36.1852,36.2314,36.172,36.2116,110600.0
2011-10-27 11:20:00,54.89,54.91,54.86,54.87,106600.0,36.205,36.2182,36.1852,36.1918,106600.0
2011-10-27 11:25:00,54.88,54.98,54.85,54.98,191500.0,36.1984,36.2644,36.1786,36.2644,191500.0
2011-10-27 11:30:00,54.98,55.03,54.96,55.03,272000.0,36.2644,36.2974,36.2512,36.2974,272000.0
2011-10-27 11:35:00,55.04,55.14,55.02,55.1,248500.0,36.304,36.3699,36.2908,36.3435,248500.0
2011-10-27 11:40:00,55.11,55.12,55.04,55.04,219300.0,36.3501,36.3567,36.304,36.304,219300.0
2011-10-27 11:45:00,55.05,55.11,55.04,55.11,205500.0,36.3106,36.3501,36.304,36.3501,205500.0
2011-10-27 11:50:00,55.1,55.16,55.1,55.15,123300.0,36.3435,36.3831,36.3435,36.3765,123300.0
2011-10-27 11:55:00,55.15,55.27,55.14,55.25,247900.0,36.3765,36.4557,36.3699,36.4425,247900.0
2011-10-27 12:00:00,55.25,55.39,55.25,55.34,334500.0,36.4425,36.5348,36.4425,36.5018,334500.0
2011-10-27 12:05:00,55.35,55.4,55.33,55.33,187300.0,36.5084,36.5414,36.4952,36.4952,187300.0
2011-10-27 12:10:00,55.34,55.38,55.31,55.32,194500.0,36.5018,36.5282,36.4821,36.4887,194500.0
2011-10-27 12:15:00,55.33,55.39,55.31,55.38,310800.0,36.4952,36.5348,36.4821,36.5282,310800.0
2011-10-27 12:20:00,55.38,55.43,55.32,55.34,198400.0,36.5282,36.5612,36.4887,36.5018,198400.0
2011-10-27 12:25:00,55.34,55.37,55.31,55.33,257400.0,36.5018,36.5216,36.4821,36.4952,257400.0
2011-10-27 12:30:00,55.32,55.39,55.31,55.38,140500.0,36.4887,36.5348,36.4821,36.5282,140500.0
2011-10-27 12:35:00,55.38,55.4,55.32,55.34,102600.0,36.5282,36.5414,36.4887,36.5018,102600.0
2011-10-27 12:40:00,55.33,55.4,55.33,55.39,121300.0,36.4952,36.5414,36.4952,36.5348,121300.0
2011-10-27 12:45:00,55.39,55.41,55.35,55.35,150800.0,36.5348,36.548,36.5084,36.5084,150800.0
2011-10-27 12:50:00,55.35,55.36,55.29,55.3,298200.0,36.5084,36.515,36.4689,36.4755,298200.0
2011-10-27 12:55:00,55.3,55.3,55.27,55.28,171700.0,36.4755,36.4755,36.4557,36.4623,171700.0
2011-10-27 13:00:00,55.28,55.34,55.27,55.32,358100.0,36.4623,36.5018,36.4557,36.4887,358100.0
2011-10-27 13:05:00,55.32,55.35,55.29,55.31,164000.0,36.4887,36.5084,36.4689,36.4821,164000.0
2011-10-27 13:10:00,55.31,55.44,55.3,55.42,254600.0,36.4821,36.5678,36.4755,36.5546,254600.0
2011-10-27 13:15:00,55.41,55.44,55.38,55.42,151600.0,36.548,36.5678,36.5282,36.5546,151600.0
2011-10-27 13:20:00,55.41,55.42,55.34,55.35,150900.0,36.548,36.5546,36.5018,36.5084,150900.0
2011-10-27 13:25:00,55.35,55.43,55.35,55.4,108800.0,36.5084,36.5612,36.5084,36.5414,108800.0
2011-10-27 13:30:00,55.39,55.44,55.38,55.41,79900.0,36.5348,36.5678,36.5282,36.548,79900.0
2011-10-27 13:35:00,55.41,55.44,55.4,55.43,206300.0,36.548,36.5678,36.5414,36.5612,206300.0
2011-10-27 13:40:00,55.44,55.5,55.41,55.49,183300.0,36.5678,36.6074,36.548,36.6008,183300.0
2011-10-27 13:45:00,55.49,55.53,55.45,55.53,92400.0,36.6008,36.6272,36.5744,36.6272,92400.0
2011-10-27 13:50:00,55.53,55.59,55.53,55.58,100200.0,36.6272,36.6667,36.6272,36.6601,100200.0
2011-10-27 13:55:00,55.58,55.65,55.57,55.61,160700.0,36.6601,36.7063,36.6535,36.6799,160700.0
2011-10-27 14:00:00,55.62,55.71,55.59,55.69,197300.0,36.6865,36.7459,36.6667,36.7327,197300.0
2011-10-27 14:05:00,55.69,55.74,55.63,55.63,225400.0,36.7327,36.7657,36.6931,36.6931,225400.0
2011-10-27 14:10:00,55.64,55.65,55.59,55.64,389600.0,36.6997,36.7063,36.6667,36.6997,389600.0
2011-10-27 14:15:00,55.64,55.65,55.58,55.62,142100.0,36.6997,36.7063,36.6601,36.6865,142100.0
2011-10-27 14:20:00,55.63,55.65,55.61,55.64,151000.0,36.6931,36.7063,36.6799,36.6997,151000.0
2011-10-27 14:25:00,55.63,55.69,55.61,55.69,207300.0,36.6931,36.7327,36.6799,36.7327,207300.0
2011-10-27 14:30:00,55.69,55.7,55.62,55.64,143300.0,36.7327,36.7393,36.6865,36.6997,143300.0
2011-10-27 14:35:00,55.65,55.73,55.63,55.71,347600.0,36.7063,36.7591,36.6931,36.7459,347600.0
2011-10-27 14:40:00,55.71,55.73,55.69,55.71,234100.0,36.7459,36.7591,36.7327,36.7459,234100.0
2011-10-27 14:45:00,55.7,55.74,55.64,55.65,265400.0,36.7393,36.7657,36.6997,36.7063,265400.0
2011-10-27 14:50:00,55.65,55.67,55.6,55.61,168100.0,36.7063,36.7195,36.6733,36.6799,168100.0
2011-10-27 14:55:00,55.62,55.69,55.61,55.64,225100.0,36.6865,36.7327,36.6799,36.6997,225100.0
2011-10-27 15:00:00,55.64,55.7,55.62,55.66,320400.0,36.6997,36.7393,36.6865,36.7129,320400.0
2011-10-27 15:05:00,55.67,55.73,55.66,55.69,232300.0,36.7195,36.7591,36.7129,36.7327,232300.0
2011-10-27 15:10:00,55.68,55.74,55.68,55.73,249200.0,36.7261,36.7657,36.7261,36.7591,249200.0
2011-10-27 15:15:00,55.74,55.8,55.7,55.79,186300.0,36.7657,36.8053,36.7393,36.7987,186300.0
2011-10-27 15:20:00,55.79,55.85,55.78,55.83,239500.0,36.7987,36.8382,36.7921,36.825,239500.0
2011-10-27 15:25:00,55.82,55.87,55.71,55.71,266400.0,36.8184,36.8514,36.7459,36.7459,266400.0
2011-10-27 15:30:00,55.71,55.74,55.64,55.64,352700.0,36.7459,36.7657,36.6997,36.6997,352700.0
2011-10-27 15:35:00,55.65,55.67,55.57,55.59,377000.0,36.7063,36.7195,36.6535,36.6667,377000.0
2011-10-27 15:40:00,55.6,55.64,55.56,55.59,370900.0,36.6733,36.6997,36.647,36.6667,370900.0
2011-10-27 15:45:00,55.58,55.59,55.35,55.44,811100.0,36.6601,36.6667,36.5084,36.5678,811100.0
2011-10-27 15:50:00,55.44,55.49,55.35,55.35,1214900.0,36.5678,36.6008,36.5084,36.5084,1214900.0
2011-10-27 15:55:00,55.35,55.63,55.31,55.57,2337600.0,36.5084,36.6931,36.4821,36.6535,2337600.0
2011-10-28 09:30:00,54.81,54.92,54.81,54.85,336300.0,36.1523,36.2248,36.1523,36.1786,336300.0
2011-10-28 09:35:00,54.84,55.08,54.83,55.07,225400.0,36.172,36.3303,36.1654,36.3238,225400.0
2011-10-28 09:40:00,55.06,55.08,54.94,55.04,181500.0,36.3172,36.3303,36.238,36.304,181500.0
2011-10-28 09:45:00,55.04,55.06,54.88,54.9,322500.0,36.304,36.3172,36.1984,36.2116,322500.0
2011-10-28 09:50:00,54.9,54.94,54.84,54.92,434900.0,36.2116,36.238,36.172,36.2248,434900.0
2011-10-28 09:55:00,54.92,55.0,54.83,54.94,686200.0,36.2248,36.2776,36.1654,36.238,686200.0
2011-10-28 10:00:00,54.94,54.96,54.83,54.83,382000.0,36.238,36.2512,36.1654,36.1654,382000.0
2011-10-28 10:05:00,54.83,54.9,54.77,54.85,245200.0,36.1654,36.2116,36.1259,36.1786,245200.0
2011-10-28 10:10:00,54.84,54.9,54.75,54.76,200400.0,36.172,36.2116,36.1127,36.1193,200400.0
2011-10-28 10:15:00,54.76,54.87,54.73,54.83,163000.0,36.1193,36.1918,36.0995,36.1654,163000.0
2011-10-28 10:20:00,54.82,54.96,54.8,54.92,148700.0,36.1589,36.2512,36.1457,36.2248,148700.0
2011-10-28 10:25:00,54.91,54.96,54.8,54.83,640700.0,36.2182,36.2512,36.1457,36.1654,640700.0
2011-10-28 10:30:00,54.83,54.93,54.8,54.92,157000.0,36.1654,36.2314,36.1457,36.2248,157000.0
2011-10-28 10:35:00,54.92,54.99,54.9,54.97,424100.0,36.2248,36.271,36.2116,36.2578,424100.0
2011-10-28 10:40:00,54.97,55.02,54.93,54.95,285300.0,36.2578,36.2908,36.2314,36.2446,285300.0
2011-10-28 10:45:00,54.95,54.97,54.91,54.95,157500.0,36.2446,36.2578,36.2182,36.2446,157500.0
2011-10-28 10:50:00,54.96,55.03,54.94,55.02,459100.0,36.2512,36.2974,36.238,36.2908,459100.0
2011-10-28 10:55:00,55.02,55.08,55.0,55.07,164400.0,36.2908,36.3303,36.2776,36.3238,164400.0
2011-10-28 11:00:00,55.07,55.13,55.06,55.08,209600.0,36.3238,36.3633,36.3172,36.3303,209600.0
2011-10-28 11:05:00,55.09,55.19,55.07,55.15,183500.0,36.3369,36.4029,36.3238,36.3765,183500.0
2011-10-28 11:10:00,55.14,55.14,55.1,55.11,79800.0,36.3699,36.3699,36.3435,36.3501,79800.0
2011-10-28 11:15:00,55.11,55.12,55.02,55.03,104900.0,36.3501,36.3567,36.2908,36.2974,104900.0
2011-10-28 11:20:00,55.03,55.1,55.01,55.06,71600.0,36.2974,36.3435,36.2842,36.3172,71600.0
2011-10-28 11:25:00,55.07,55.08,54.99,55.0,229900.0,36.3238,36.3303,36.271,36.2776,229900.0
2011-10-28 11:30:00,55.01,55.1,55.01,55.03,183100.0,36.2842,36.3435,36.2842,36.2974,183100.0
2011-10-28 11:35:00,55.04,55.07,55.0,55.02,319800.0,36.304,36.3238,36.2776,36.2908,319800.0
2011-10-28 11:40:00,55.01,55.02,54.98,54.98,361200.0,36.2842,36.2908,36.2644,36.2644,361200.0
2011-10-28 11:45:00,54.98,55.0,54.94,54.97,363000.0,36.2644,36.2776,36.238,36.2578,363000.0
2011-10-28 11:50:00,54.97,55.0,54.9,54.9,742000.0,36.2578,36.2776,36.2116,36.2116,742000.0
2011-10-28 11:55:00,54.91,54.91,54.82,54.86,534700.0,36.2182,36.2182,36.1589,36.1852,534700.0
2011-10-28 12:00:00,54.86,54.92,54.86,54.91,177700.0,36.1852,36.2248,36.1852,36.2182,177700.0
2011-10-28 12:05:00,54.91,54.95,54.91,54.94,259400.0,36.2182,36.2446,36.2182,36.238,259400.0
2011-10-28 12:10:00,54.94,54.98,54.93,54.98,177200.0,36.238,36.2644,36.2314,36.2644,177200.0
2011-10-28 12:15:00,54.98,54.99,54.91,54.94,78700.0,36.2644,36.271,36.2182,36.238,78700.0
2011-10-28 12:20:00,54.94,54.97,54.93,54.94,114100.0,36.238,36.2578,36.2314,36.238,114100.0
2011-10-28 12:25:00,54.94,54.94,54.83,54.86,194900.0,36.238,36.238,36.1654,36.1852,194900.0
2011-10-28 12:30:00,54.86,54.91,54.84,54.89,137000.0,36.1852,36.2182,36.172,36.205,137000.0
2011-10-28 12:35:00,54.9,54.92,54.88,54.89,88200.0,36.2116,36.2248,36.1984,36.205,88200.0
2011-10-28 12:40:00,54.88,54.94,54.88,54.91,127200.0,36.1984,36.238,36.1984,36.2182,127200.0
2011-10-28 12:45:00,54.9,54.95,54.89,54.93,203900.0,36.2116,36.2446,36.205,36.2314,203900.0
2011-10-28 12:50:00,54.94,54.94,54.85,54.87,316900.0,36.238,36.238,36.1786,36.1918,316900.0
2011-10-28 12:55:00,54.87,54.94,54.86,54.92,118000.0,36.1918,36.238,36.1852,36.2248,118000.0
2011-10-28 13:00:00,54.93,54.98,54.93,54.96,54200.0,36.2314,36.2644,36.2314,36.2512,54200.0
2011-10-28 13:05:00,54.96,54.97,54.93,54.94,62900.0,36.2512,36.2578,36.2314,36.238,62900.0
2011-10-28 13:10:00,54.93,54.94,54.9,54.92,98900.0,36.2314,36.238,36.2116,36.2248,98900.0
2011-10-28 13:15:00,54.91,54.95,54.91,54.93,140800.0,36.2182,36.2446,36.2182,36.2314,140800.0
2011-10-28 13:20:00,54.94,55.02,54.93,55.01,86900.0,36.238,36.2908,36.2314,36.2842,86900.0
2011-10-28 13:25:00,55.01,55.07,55.01,55.05,299100.0,36.2842,36.3238,36.2842,36.3106,299100.0
2011-10-28 13:30:00,55.05,55.07,54.99,55.03,83200.0,36.3106,36.3238,36.271,36.2974,83200.0
2011-10-28 13:35:00,55.03,55.07,55.0,55.03,240100.0,36.2974,36.3238,36.2776,36.2974,240100.0
2011-10-28 13:40:00,55.04,55.04,54.96,55.01,66900.0,36.304,36.304,36.2512,36.2842,66900.0
2011-10-28 13:45:00,55.01,55.01,54.96,54.96,121300.0,36.2842,36.2842,36.2512,36.2512,121300.0
2011-10-28 13:50:00,54.97,55.0,54.95,54.97,137300.0,36.2578,36.2776,36.2446,36.2578,137300.0
2011-10-28 13:55:00,54.97,55.02,54.97,55.02,252200.0,36.2578,36.2908,36.2578,36.2908,252200.0
2011-10-28 14:00:00,55.01,55.05,54.99,55.01,120100.0,36.2842,36.3106,36.271,36.2842,120100.0
2011-10-28 14:05:00,55.02,55.02,54.92,55.0,205700.0,36.2908,36.2908,36.2248,36.2776,205700.0
2011-10-28 14:10:00,55.0,55.01,54.96,55.0,133500.0,36.2776,36.2842,36.2512,36.2776,133500.0
2011-10-28 14:15:00,55.0,55.0,54.92,54.94,92500.0,36.2776,36.2776,36.2248,36.238,92500.0
2011-10-28 14:20:00,54.93,54.98,54.93,54.97,82100.0,36.2314,36.2644,36.2314,36.2578,82100.0
2011-10-28 14:25:00,54.97,55.01,54.95,54.98,100800.0,36.2578,36.2842,36.2446,36.2644,100800.0
2011-10-28 14:30:00,54.98,55.05,54.98,55.02,153900.0,36.2644,36.3106,36.2644,36.2908,153900.0
2011-10-28 14:35:00,55.03,55.03,54.92,54.95,111400.0,36.2974,36.2974,36.2248,36.2446,111400.0
2011-10-28 14:40:00,54.95,55.01,54.94,55.0,212800.0,36.2446,36.2842,36.238,36.2776,212800.0
2011-10-28 14:45:00,55.01,55.01,54.94,54.95,134200.0,36.2842,36.2842,36.238,36.2446,134200.0
2011-10-28 14:50:00,54.95,55.0,54.92,54.95,198600.0,36.2446,36.2776,36.2248,36.2446,198600.0
2011-10-28 14:55:00,54.95,54.96,54.83,54.88,1324000.0,36.2446,36.2512,36.1654,36.1984,1324000.0
2011-10-28 15:00:00,54.88,54.97,54.87,54.96,220900.0,36.1984,36.2578,36.1918,36.2512,220900.0
2011-10-28 15:05:00,54.96,55.01,54.95,54.98,213400.0,36.2512,36.2842,36.2446,36.2644,213400.0
2011-10-28 15:10:00,54.98,54.99,54.95,54.96,177900.0,36.2644,36.271,36.2446,36.2512,177900.0
2011-10-28 15:15:00,54.97,54.97,54.87,54.89,214600.0,36.2578,36.2578,36.1918,36.205,214600.0
2011-10-28 15:20:00,54.9,54.93,54.89,54.9,231200.0,36.2116,36.2314,36.205,36.2116,231200.0
2011-10-28 15:25:00,54.9,54.95,54.89,54.93,209700.0,36.2116,36.2446,36.205,36.2314,209700.0
2011-10-28 15:30:00,54.92,54.98,54.89,54.97,608800.0,36.2248,36.2644,36.205,36.2578,608800.0
2011-10-28 15:35:00,54.96,55.0,54.9,54.99,931900.0,36.2512,36.2776,36.2116,36.271,931900.0
2011-10-28 15:40:00,55.0,55.06,54.97,55.04,537300.0,36.2776,36.3172,36.2578,36.304,537300.0
2011-10-28 15:45:00,55.05,55.11,54.99,55.1,1742500.0,36.3106,36.3501,36.271,36.3435,1742500.0
2011-10-28 15:50:00,55.1,55.21,55.09,55.19,2194200.0,36.3435,36.4161,36.3369,36.4029,2194200.0
2011-10-28 15:55:00,55.19,55.26,55.14,55.24,6487200.0,36.4029,36.4491,36.3699,36.4359,6487200.0
2011-10-31 09:30:00,53.64,53.68,53.62,53.64,684900.0,35.3805,35.4069,35.3673,35.3805,684900.0
2011-10-31 09:35:00,53.63,53.66,53.56,53.58,429600.0,35.3739,35.3937,35.3278,35.341,429600.0
2011-10-31 09:40:00,53.58,53.59,53.48,53.49,533600.0,35.341,35.3476,35.275,35.2816,533600.0
2011-10-31 09:45:00,53.49,53.52,53.45,53.48,244600.0,35.2816,35.3014,35.2552,35.275,244600.0
2011-10-31 09:50:00,53.47,53.52,53.43,53.48,149800.0,35.2684,35.3014,35.242,35.275,149800.0
2011-10-31 09:55:00,53.48,53.49,53.42,53.47,180000.0,35.275,35.2816,35.2354,35.2684,180000.0
2011-10-31 10:00:00,53.47,53.48,53.38,53.42,160700.0,35.2684,35.275,35.209,35.2354,160700.0
2011-10-31 10:05:00,53.41,53.5,53.41,53.48,151200.0,35.2288,35.2882,35.2288,35.275,151200.0
2011-10-31 10:10:00,53.48,53.6,53.47,53.54,212400.0,35.275,35.3542,35.2684,35.3146,212400.0
2011-10-31 10:15:00,53.54,53.58,53.45,53.45,149800.0,35.3146,35.341,35.2552,35.2552,149800.0
2011-10-31 10:20:00,53.46,53.49,53.39,53.39,324200.0,35.2618,35.2816,35.2156,35.2156,324200.0
2011-10-31 10:25:00,53.4,53.48,53.39,53.46,99000.0,35.2222,35.275,35.2156,35.2618,99000.0
2011-10-31 10:30:00,53.46,53.59,53.46,53.56,262200.0,35.2618,35.3476,35.2618,35.3278,262200.0
2011-10-31 10:35:00,53.56,53.6,53.51,53.59,179700.0,35.3278,35.3542,35.2948,35.3476,179700.0
2011-10-31 10:40:00,53.6,53.6,53.48,53.5,119000.0,35.3542,35.3542,35.275,35.2882,119000.0
2011-10-31 10:45:00,53.5,53.52,53.44,53.46,113100.0,35.2882,35.3014,35.2486,35.2618,113100.0
2011-10-31 10:50:00,53.46,53.56,53.46,53.47,103200.0,35.2618,35.3278,35.2618,35.2684,103200.0
2011-10-31 10:55:00,53.46,53.52,53.44,53.46,81400.0,35.2618,35.3014,35.2486,35.2618,81400.0
2011-10-31 11:00:00,53.46,53.53,53.38,53.39,153600.0,35.2618,35.308,35.209,35.2156,153600.0
2011-10-31 11:05:00,53.39,53.48,53.37,53.48,244800.0,35.2156,35.275,35.2024,35.275,244800.0
2011-10-31 11:10:00,53.48,53.5,53.32,53.33,149800.0,35.275,35.2882,35.1695,35.1761,149800.0
2011-10-31 11:15:00,53.32,53.32,53.22,53.23,284500.0,35.1695,35.1695,35.1035,35.1101,284500.0
2011-10-31 11:20:00,53.24,53.31,53.24,53.31,97600.0,35.1167,35.1629,35.1167,35.1629,97600.0
2011-10-31 11:25:00,53.31,53.33,53.23,53.25,161600.0,35.1629,35.1761,35.1101,35.1233,161600.0
2011-10-31 11:30:00,53.26,53.3,53.23,53.3,276000.0,35.1299,35.1563,35.1101,35.1563,276000.0
2011-10-31 11:35:00,53.3,53.33,53.26,53.27,131500.0,35.1563,35.1761,35.1299,35.1365,131500.0
2011-10-31 11:40:00,53.27,53.37,53.27,53.37,126000.0,35.1365,35.2024,35.1365,35.2024,126000.0
2011-10-31 11:45:00,53.37,53.39,53.34,53.36,387600.0,35.2024,35.2156,35.1827,35.1958,387600.0
2011-10-31 11:50:00,53.36,53.38,53.33,53.34,320400.0,35.1958,35.209,35.1761,35.1827,320400.0
2011-10-31 11:55:00,53.34,53.35,53.27,53.32,392200.0,35.1827,35.1893,35.1365,35.1695,392200.0
2011-10-31 12:00:00,53.31,53.33,53.26,53.29,238800.0,35.1629,35.1761,35.1299,35.1497,238800.0
2011-10-31 12:05:00,53.29,53.32,53.26,53.26,388200.0,35.1497,35.1695,35.1299,35.1299,388200.0
2011-10-31 12:10:00,53.26,53.33,53.26,53.28,76500.0,35.1299,35.1761,35.1299,35.1431,76500.0
2011-10-31 12:15:00,53.28,53.28,53.17,53.18,137100.0,35.1431,35.1431,35.0705,35.0771,137100.0
2011-10-31 12:20:00,53.17,53.19,53.1,53.11,293900.0,35.0705,35.0837,35.0244,35.031,293900.0
2011-10-31 12:25:00,53.1,53.11,52.92,52.92,583700.0,35.0244,35.031,34.9056,34.9056,583700.0
2011-10-31 12:30:00,52.91,52.99,52.87,52.87,575100.0,34.899,34.9518,34.8726,34.8726,575100.0
2011-10-31 12:35:00,52.88,52.96,52.85,52.95,125900.0,34.8792,34.932,34.8595,34.9254,125900.0
2011-10-31 12:40:00,52.95,53.03,52.95,53.03,374200.0,34.9254,34.9782,34.9254,34.9782,374200.0
2011-10-31 12:45:00,53.03,53.05,52.99,53.0,94900.0,34.9782,34.9914,34.9518,34.9584,94900.0
2011-10-31 12:50:00,53.0,53.03,53.0,53.02,134500.0,34.9584,34.9782,34.9584,34.9716,134500.0
2011-10-31 12:55:00,53.01,53.07,53.01,53.05,255100.0,34.965,35.0046,34.965,34.9914,255100.0
2011-10-31 13:00:00,53.05,53.15,53.03,53.12,336000.0,34.9914,35.0573,34.9782,35.0375,336000.0
2011-10-31 13:05:00,53.12,53.13,53.07,53.08,86700.0,35.0375,35.0441,35.0046,35.0112,86700.0
2011-10-31 13:10:00,53.09,53.14,53.09,53.11,53300.0,35.0178,35.0507,35.0178,35.031,53300.0
2011-10-31 13:15:00,53.1,53.13,53.08,53.08,68900.0,35.0244,35.0441,35.0112,35.0112,68900.0
2011-10-31 13:20:00,53.08,53.1,53.05,53.06,59200.0,35.0112,35.0244,34.9914,34.998,59200.0
2011-10-31 13:25:00,53.06,53.06,53.01,53.02,94100.0,34.998,34.998,34.965,34.9716,94100.0
2011-10-31 13:30:00,53.02,53.08,53.02,53.07,139300.0,34.9716,35.0112,34.9716,35.0046,139300.0
2011-10-31 13:35:00,53.06,53.17,53.04,53.15,225500.0,34.998,35.0705,34.9848,35.0573,225500.0
2011-10-31 13:40:00,53.15,53.23,53.15,53.23,143200.0,35.0573,35.1101,35.0573,35.1101,143200.0
2011-10-31 13:45:00,53.23,53.26,53.19,53.23,201500.0,35.1101,35.1299,35.0837,35.1101,201500.0
2011-10-31 13:50:00,53.23,53.26,53.21,53.22,81400.0,35.1101,35.1299,35.0969,35.1035,81400.0
2011-10-31 13:55:00,53.22,53.23,53.18,53.2,60700.0,35.1035,35.1101,35.0771,35.0903,60700.0
2011-10-31 14:00:00,53.2,53.22,53.16,53.19,157800.0,35.0903,35.1035,35.0639,35.0837,157800.0
2011-10-31 14:05:00,53.2,53.21,53.16,53.17,79300.0,35.0903,35.0969,35.0639,35.0705,79300.0
2011-10-31 14:10:00,53.17,53.18,53.12,53.15,73700.0,35.0705,35.0771,35.0375,35.0573,73700.0
2011-10-31 14:15:00,53.15,53.17,53.11,53.16,106700.0,35.0573,35.0705,35.031,35.0639,106700.0
2011-10-31 14:20:00,53.17,53.22,53.14,53.14,178200.0,35.0705,35.1035,35.0507,35.0507,178200.0
2011-10-31 14:25:00,53.14,53.17,53.09,53.16,94300.0,35.0507,35.0705,35.0178,35.0639,94300.0
2011-10-31 14:30:00,53.16,53.19,53.15,53.18,148900.0,35.0639,35.0837,35.0573,35.0771,148900.0
2011-10-31 14:35:00,53.17,53.18,53.06,53.08,663800.0,35.0705,35.0771,34.998,35.0112,663800.0
2011-10-31 14:40:00,53.09,53.09,53.03,53.04,346400.0,35.0178,35.0178,34.9782,34.9848,346400.0
2011-10-31 14:45:00,53.04,53.08,53.01,53.05,218400.0,34.9848,35.0112,34.965,34.9914,218400.0
2011-10-31 14:50:00,53.05,53.09,53.05,53.08,122000.0,34.9914,35.0178,34.9914,35.0112,122000.0
2011-10-31 14:55:00,53.09,53.14,53.08,53.12,258100.0,35.0178,35.0507,35.0112,35.0375,258100.0
2011-10-31 15:00:00,53.12,53.12,53.05,53.07,270700.0,35.0375,35.0375,34.9914,35.0046,270700.0
2011-10-31 15:05:00,53.06,53.08,52.96,52.97,326700.0,34.998,35.0112,34.932,34.9386,326700.0
2011-10-31 15:10:00,52.97,53.01,52.9,52.9,137900.0,34.9386,34.965,34.8924,34.8924,137900.0
2011-10-31 15:15:00,52.91,52.95,52.85,52.86,386500.0,34.899,34.9254,34.8595,34.8661,386500.0
2011-10-31 15:20:00,52.85,52.85,52.8,52.81,298900.0,34.8595,34.8595,34.8265,34.8331,298900.0
2011-10-31 15:25:00,52.82,52.83,52.71,52.71,294400.0,34.8397,34.8463,34.7671,34.7671,294400.0
2011-10-31 15:30:00,52.72,52.75,52.67,52.73,466900.0,34.7737,34.7935,34.7407,34.7803,466900.0
2011-10-31 15:35:00,52.73,52.79,52.68,52.71,447200.0,34.7803,34.8199,34.7473,34.7671,447200.0
2011-10-31 15:40:00,52.71,52.73,52.63,52.7,729600.0,34.7671,34.7803,34.7143,34.7605,729600.0
2011-10-31 15:45:00,52.7,52.72,52.57,52.63,813500.0,34.7605,34.7737,34.6748,34.7143,813500.0
2011-10-31 15:50:00,52.63,52.69,52.6,52.69,1010800.0,34.7143,34.7539,34.6946,34.7539,1010800.0
2011-10-31 15:55:00,52.68,52.69,52.37,52.37,4654200.0,34.7473,34.7539,34.5429,34.5429,4654200.0
2011-11-01 09:30:00,50.27,50.28,50.15,50.23,759500.0,33.1577,33.1643,33.0786,33.1313,759500.0
2011-11-01 09:35:00,50.24,50.4,50.24,50.36,722200.0,33.1379,33.2435,33.1379,33.2171,722200.0
2011-11-01 09:40:00,50.36,50.55,50.35,50.47,661400.0,33.2171,33.3424,33.2105,33.2896,661400.0
2011-11-01 09:45:00,50.45,50.56,50.45,50.47,932400.0,33.2764,33.349,33.2764,33.2896,932400.0
2011-11-01 09:50:00,50.46,50.57,50.45,50.56,330100.0,33.283,33.3556,33.2764,33.349,330100.0
2011-11-01 09:55:00,50.56,50.66,50.51,50.63,311100.0,33.349,33.4149,33.316,33.3952,311100.0
2011-11-01 10:00:00,50.64,50.71,50.4,50.66,944400.0,33.4018,33.4479,33.2435,33.4149,944400.0
2011-11-01 10:05:00,50.66,50.69,50.54,50.62,954200.0,33.4149,33.4347,33.3358,33.3886,954200.0
2011-11-01 10:10:00,50.62,50.83,50.56,50.8,1380000.0,33.3886,33.5271,33.349,33.5073,1380000.0
2011-11-01 10:15:00,50.79,50.81,50.7,50.78,350800.0,33.5007,33.5139,33.4413,33.4941,350800.0
2011-11-01 10:20:00,50.78,50.79,50.64,50.77,206700.0,33.4941,33.5007,33.4018,33.4875,206700.0
2011-11-01 10:25:00,50.76,50.95,50.75,50.92,234000.0,33.4809,33.6062,33.4743,33.5864,234000.0
2011-11-01 10:30:00,50.91,51.05,50.88,51.03,365900.0,33.5798,33.6722,33.5601,33.659,365900.0
2011-11-01 10:35:00,51.04,51.09,50.96,50.99,304000.0,33.6656,33.6986,33.6128,33.6326,304000.0
2011-11-01 10:40:00,50.99,51.04,50.83,50.85,524000.0,33.6326,33.6656,33.5271,33.5403,524000.0
2011-11-01 10:45:00,50.86,50.86,50.75,50.8,231300.0,33.5469,33.5469,33.4743,33.5073,231300.0
2011-11-01 10:50:00,50.8,50.91,50.77,50.79,182400.0,33.5073,33.5798,33.4875,33.5007,182400.0
2011-11-01 10:55:00,50.79,50.86,50.71,50.74,243100.0,33.5007,33.5469,33.4479,33.4677,243100.0
2011-11-01 11:00:00,50.73,50.81,50.67,50.67,234500.0,33.4611,33.5139,33.4215,33.4215,234500.0
2011-11-01 11:05:00,50.68,50.74,50.64,50.73,246000.0,33.4281,33.4677,33.4018,33.4611,246000.0
2011-11-01 11:10:00,50.73,50.79,50.73,50.76,249000.0,33.4611,33.5007,33.4611,33.4809,249000.0
2011-11-01 11:15:00,50.76,50.86,50.75,50.85,140500.0,33.4809,33.5469,33.4743,33.5403,140500.0
2011-11-01 11:20:00,50.86,50.86,50.74,50.76,124000.0,33.5469,33.5469,33.4677,33.4809,124000.0
2011-11-01 11:25:00,50.76,50.82,50.69,50.73,233800.0,33.4809,33.5205,33.4347,33.4611,233800.0
2011-11-01 11:30:00,50.73,50.76,50.58,50.6,336900.0,33.4611,33.4809,33.3622,33.3754,336900.0
2011-11-01 11:35:00,50.6,50.67,50.56,50.6,390600.0,33.3754,33.4215,33.349,33.3754,390600.0
2011-11-01 11:40:00,50.6,50.65,50.53,50.56,251300.0,33.3754,33.4084,33.3292,33.349,251300.0
2011-11-01 11:45:00,50.55,50.63,50.48,50.58,204900.0,33.3424,33.3952,33.2962,33.3622,204900.0
2011-11-01 11:50:00,50.58,50.58,50.32,50.45,521600.0,33.3622,33.3622,33.1907,33.2764,521600.0
2011-11-01 11:55:00,50.45,50.61,50.44,50.6,854400.0,33.2764,33.382,33.2698,33.3754,854400.0
2011-11-01 12:00:00,50.6,50.61,50.41,50.47,230900.0,33.3754,33.382,33.2501,33.2896,230900.0
2011-11-01 12:05:00,50.46,50.69,50.45,50.66,733300.0,33.283,33.4347,33.2764,33.4149,733300.0
2011-11-01 12:10:00,50.66,50.77,50.62,50.67,352100.0,33.4149,33.4875,33.3886,33.4215,352100.0
2011-11-01 12:15:00,50.67,50.68,50.54,50.57,356300.0,33.4215,33.4281,33.3358,33.3556,356300.0
2011-11-01 12:20:00,50.56,50.64,50.55,50.64,606400.0,33.349,33.4018,33.3424,33.4018,606400.0
2011-11-01 12:25:00,50.63,50.74,50.63,50.69,483100.0,33.3952,33.4677,33.3952,33.4347,483100.0
2011-11-01 12:30:00,50.69,50.84,50.63,50.79,699500.0,33.4347,33.5337,33.3952,33.5007,699500.0
2011-11-01 12:35:00,50.79,50.92,50.77,50.92,213200.0,33.5007,33.5864,33.4875,33.5864,213200.0
2011-11-01 12:40:00,50.91,50.92,50.78,50.8,273000.0,33.5798,33.5864,33.4941,33.5073,273000.0
2011-11-01 12:45:00,50.79,50.84,50.71,50.73,212800.0,33.5007,33.5337,33.4479,33.4611,212800.0
2011-11-01 12:50:00,50.72,50.74,50.6,50.61,246500.0,33.4545,33.4677,33.3754,33.382,246500.0
2011-11-01 12:55:00,50.61,50.7,50.61,50.62,285500.0,33.382,33.4413,33.382,33.3886,285500.0
2011-11-01 13:00:00,50.61,50.64,50.56,50.61,215000.0,33.382,33.4018,33.349,33.382,215000.0
2011-11-01 13:05:00,50.62,50.71,50.6,50.67,186200.0,33.3886,33.4479,33.3754,33.4215,186200.0
2011-11-01 13:10:00,50.66,50.73,50.64,50.66,214700.0,33.4149,33.4611,33.4018,33.4149,214700.0
2011-11-01 13:15:00,50.66,50.75,50.66,50.69,141000.0,33.4149,33.4743,33.4149,33.4347,141000.0
2011-11-01 13:20:00,50.68,50.69,50.57,50.59,99600.0,33.4281,33.4347,33.3556,33.3688,99600.0
2011-11-01 13:25:00,50.6,51.01,50.58,50.97,347500.0,33.3754,33.6458,33.3622,33.6194,347500.0
2011-11-01 13:30:00,50.97,51.14,50.93,51.13,679700.0,33.6194,33.7316,33.593,33.725,679700.0
2011-11-01 13:35:00,51.14,51.21,51.05,51.07,567000.0,33.7316,33.7777,33.6722,33.6854,567000.0
2011-11-01 13:40:00,51.08,51.22,51.05,51.21,272500.0,33.692,33.7843,33.6722,33.7777,272500.0
2011-11-01 13:45:00,51.2,51.31,51.15,51.15,459000.0,33.7711,33.8437,33.7381,33.7381,459000.0
2011-11-01 13:50:00,51.16,51.27,51.06,51.1,718500.0,33.7447,33.8173,33.6788,33.7052,718500.0
2011-11-01 13:55:00,51.11,51.12,50.91,51.05,280600.0,33.7118,33.7184,33.5798,33.6722,280600.0
2011-11-01 14:00:00,51.06,51.13,50.98,51.07,244100.0,33.6788,33.725,33.626,33.6854,244100.0
2011-11-01 14:05:00,51.08,51.22,51.03,51.18,183700.0,33.692,33.7843,33.659,33.7579,183700.0
2011-11-01 14:10:00,51.18,51.22,51.09,51.16,541300.0,33.7579,33.7843,33.6986,33.7447,541300.0
2011-11-01 14:15:00,51.16,51.18,51.04,51.09,225300.0,33.7447,33.7579,33.6656,33.6986,225300.0
2011-11-01 14:20:00,51.1,51.25,51.09,51.25,238500.0,33.7052,33.8041,33.6986,33.8041,238500.0
2011-11-01 14:25:00,51.26,51.31,51.22,51.26,162000.0,33.8107,33.8437,33.7843,33.8107,162000.0
2011-11-01 14:30:00,51.26,51.32,51.22,51.29,166800.0,33.8107,33.8503,33.7843,33.8305,166800.0
2011-11-01 14:35:00,51.29,51.3,51.1,51.1,161000.0,33.8305,33.8371,33.7052,33.7052,161000.0
2011-11-01 14:40:00,51.1,51.2,51.06,51.17,162200.0,33.7052,33.7711,33.6788,33.7513,162200.0
2011-11-01 14:45:00,51.17,51.22,51.1,51.1,187600.0,33.7513,33.7843,33.7052,33.7052,187600.0
2011-11-01 14:50:00,51.11,51.16,50.95,51.0,657900.0,33.7118,33.7447,33.6062,33.6392,657900.0
2011-11-01 14:55:00,51.0,51.01,50.92,50.99,122800.0,33.6392,33.6458,33.5864,33.6326,122800.0
2011-11-01 15:00:00,50.99,51.03,50.81,50.86,300000.0,33.6326,33.659,33.5139,33.5469,300000.0
2011-11-01 15:05:00,50.86,50.91,50.8,50.88,209200.0,33.5469,33.5798,33.5073,33.5601,209200.0
2011-11-01 15:10:00,50.87,51.01,50.84,51.01,159200.0,33.5535,33.6458,33.5337,33.6458,159200.0
2011-11-01 15:15:00,51.02,51.02,50.87,50.98,188100.0,33.6524,33.6524,33.5535,33.626,188100.0
2011-11-01 15:20:00,50.99,51.02,50.83,50.86,157600.0,33.6326,33.6524,33.5271,33.5469,157600.0
2011-11-01 15:25:00,50.87,50.97,50.87,50.97,191100.0,33.5535,33.6194,33.5535,33.6194,191100.0
2011-11-01 15:30:00,50.96,51.09,50.94,51.03,187900.0,33.6128,33.6986,33.5996,33.659,187900.0
2011-11-01 15:35:00,51.03,51.2,51.03,51.18,169500.0,33.659,33.7711,33.659,33.7579,169500.0
2011-11-01 15:40:00,51.17,51.18,50.9,50.93,963400.0,33.7513,33.7579,33.5733,33.593,963400.0
2011-11-01 15:45:00,50.94,50.94,50.67,50.77,1093200.0,33.5996,33.5996,33.4215,33.4875,1093200.0
2011-11-01 15:50:00,50.79,50.79,50.63,50.69,1096400.0,33.5007,33.5007,33.3952,33.4347,1096400.0
2011-11-01 15:55:00,50.68,50.76,50.65,50.73,1878900.0,33.4281,33.4809,33.4084,33.4611,1878900.0
2011-11-02 09:30:00,51.15,51.32,51.15,51.26,586500.0,33.7381,33.8503,33.7381,33.8107,586500.0
2011-11-02 09:35:00,51.26,51.3,51.17,51.17,464200.0,33.8107,33.8371,33.7513,33.7513,464200.0
2011-11-02 09:40:00,51.16,51.23,51.12,51.21,487400.0,33.7447,33.7909,33.7184,33.7777,487400.0
2011-11-02 09:45:00,51.2,51.22,51.14,51.17,280300.0,33.7711,33.7843,33.7316,33.7513,280300.0
2011-11-02 09:50:00,51.17,51.18,51.06,51.09,263500.0,33.7513,33.7579,33.6788,33.6986,263500.0
2011-11-02 09:55:00,51.09,51.13,51.06,51.13,242500.0,33.6986,33.725,33.6788,33.725,242500.0
2011-11-02 10:00:00,51.13,51.18,50.99,51.01,315100.0,33.725,33.7579,33.6326,33.6458,315100.0
2011-11-02 10:05:00,51.01,51.09,50.97,51.09,260000.0,33.6458,33.6986,33.6194,33.6986,260000.0
2011-11-02 10:10:00,51.09,51.15,51.05,51.13,249700.0,33.6986,33.7381,33.6722,33.725,249700.0
2011-11-02 10:15:00,51.13,51.13,51.05,51.1,241000.0,33.725,33.725,33.6722,33.7052,241000.0
2011-11-02 10:20:00,51.1,51.12,51.05,51.09,221300.0,33.7052,33.7184,33.6722,33.6986,221300.0
2011-11-02 10:25:00,51.09,51.15,51.09,51.14,171800.0,33.6986,33.7381,33.6986,33.7316,171800.0
2011-11-02 10:30:00,51.13,51.13,51.03,51.07,275300.0,33.725,33.725,33.659,33.6854,275300.0
2011-11-02 10:35:00,51.07,51.19,51.06,51.16,223200.0,33.6854,33.7645,33.6788,33.7447,223200.0
2011-11-02 10:40:00,51.16,51.25,51.15,51.23,252900.0,33.7447,33.8041,33.7381,33.7909,252900.0
2011-11-02 10:45:00,51.23,51.35,51.19,51.35,327900.0,33.7909,33.8701,33.7645,33.8701,327900.0
2011-11-02 10:50:00,51.35,51.49,51.35,51.45,251900.0,33.8701,33.9624,33.8701,33.936,251900.0
2011-11-02 10:55:00,51.45,51.48,51.39,51.4,373900.0,33.936,33.9558,33.8965,33.903,373900.0
2011-11-02 11:00:00,51.4,51.47,51.4,51.45,512300.0,33.903,33.9492,33.903,33.936,512300.0
2011-11-02 11:05:00,51.45,51.56,51.43,51.54,316400.0,33.936,34.0086,33.9228,33.9954,316400.0
2011-11-02 11:10:00,51.54,51.55,51.46,51.46,244400.0,33.9954,34.002,33.9426,33.9426,244400.0
2011-11-02 11:15:00,51.45,51.54,51.44,51.52,208000.0,33.936,33.9954,33.9294,33.9822,208000.0
2011-11-02 11:20:00,51.52,51.55,51.48,51.53,182800.0,33.9822,34.002,33.9558,33.9888,182800.0
2011-11-02 11:25:00,51.54,51.55,51.45,51.46,190000.0,33.9954,34.002,33.936,33.9426,190000.0
2011-11-02 11:30:00,51.46,51.5,51.43,51.49,257800.0,33.9426,33.969,33.9228,33.9624,257800.0
2011-11-02 11:35:00,51.48,51.5,51.44,51.49,210500.0,33.9558,33.969,33.9294,33.9624,210500.0
2011-11-02 11:40:00,51.49,51.53,51.47,51.47,355700.0,33.9624,33.9888,33.9492,33.9492,355700.0
2011-11-02 11:45:00,51.48,51.52,51.43,51.45,230500.0,33.9558,33.9822,33.9228,33.936,230500.0
2011-11-02 11:50:00,51.45,51.46,51.39,51.42,190000.0,33.936,33.9426,33.8965,33.9162,190000.0
2011-11-02 11:55:00,51.42,51.43,51.38,51.38,126700.0,33.9162,33.9228,33.8899,33.8899,126700.0
2011-11-02 12:00:00,51.39,51.39,51.3,51.32,185400.0,33.8965,33.8965,33.8371,33.8503,185400.0
2011-11-02 12:05:00,51.32,51.35,51.29,51.32,193400.0,33.8503,33.8701,33.8305,33.8503,193400.0
2011-11-02 12:10:00,51.32,51.39,51.32,51.34,236800.0,33.8503,33.8965,33.8503,33.8635,236800.0
2011-11-02 12:15:00,51.33,51.34,51.22,51.24,187000.0,33.8569,33.8635,33.7843,33.7975,187000.0
2011-11-02 12:20:00,51.24,51.27,51.22,51.26,131600.0,33.7975,33.8173,33.7843,33.8107,131600.0
2011-11-02 12:25:00,51.26,51.35,51.25,51.34,150000.0,33.8107,33.8701,33.8041,33.8635,150000.0
2011-11-02 12:30:00,51.34,51.41,51.24,51.25,438500.0,33.8635,33.9096,33.7975,33.8041,438500.0
2011-11-02 12:35:00,51.26,51.33,51.17,51.28,266200.0,33.8107,33.8569,33.7513,33.8239,266200.0
2011-11-02 12:40:00,51.29,51.43,51.25,51.3,180800.0,33.8305,33.9228,33.8041,33.8371,180800.0
2011-11-02 12:45:00,51.29,51.3,51.13,51.14,152100.0,33.8305,33.8371,33.725,33.7316,152100.0
2011-11-02 12:50:00,51.13,51.18,51.09,51.13,373600.0,33.725,33.7579,33.6986,33.725,373600.0
2011-11-02 12:55:00,51.14,51.19,51.05,51.05,207000.0,33.7316,33.7645,33.6722,33.6722,207000.0
2011-11-02 13:00:00,51.06,51.09,50.91,50.97,614600.0,33.6788,33.6986,33.5798,33.6194,614600.0
2011-11-02 13:05:00,50.96,51.02,50.91,50.98,209800.0,33.6128,33.6524,33.5798,33.626,209800.0
2011-11-02 13:10:00,50.97,51.04,50.97,51.0,173200.0,33.6194,33.6656,33.6194,33.6392,173200.0
2011-11-02 13:15:00,51.0,51.02,50.94,50.96,191100.0,33.6392,33.6524,33.5996,33.6128,191100.0
2011-11-02 13:20:00,50.96,50.96,50.86,50.86,534900.0,33.6128,33.6128,33.5469,33.5469,534900.0
2011-11-02 13:25:00,50.87,50.99,50.87,50.97,289600.0,33.5535,33.6326,33.5535,33.6194,289600.0
2011-11-02 13:30:00,50.98,51.06,50.95,51.04,222500.0,33.626,33.6788,33.6062,33.6656,222500.0
2011-11-02 13:35:00,51.05,51.08,51.02,51.06,105900.0,33.6722,33.692,33.6524,33.6788,105900.0
2011-11-02 13:40:00,51.05,51.1,51.01,51.1,99400.0,33.6722,33.7052,33.6458,33.7052,99400.0
2011-11-02 13:45:00,51.1,51.16,51.09,51.14,86300.0,33.7052,33.7447,33.6986,33.7316,86300.0
2011-11-02 13:50:00,51.14,51.14,51.02,51.02,164200.0,33.7316,33.7316,33.6524,33.6524,164200.0
2011-11-02 13:55:00,51.02,51.05,50.97,50.99,159300.0,33.6524,33.6722,33.6194,33.6326,159300.0
2011-11-02 14:00:00,50.99,51.08,50.9,51.07,289700.0,33.6326,33.692,33.5733,33.6854,289700.0
2011-11-02 14:05:00,51.07,51.18,51.03,51.08,304400.0,33.6854,33.7579,33.659,33.692,304400.0
2011-11-02 14:10:00,51.08,51.09,50.98,51.02,195400.0,33.692,33.6986,33.626,33.6524,195400.0
2011-11-02 14:15:00,51.0,51.07,50.99,50.99,406000.0,33.6392,33.6854,33.6326,33.6326,406000.0
2011-11-02 14:20:00,50.98,51.08,50.95,50.95,337100.0,33.626,33.692,33.6062,33.6062,337100.0
2011-11-02 14:25:00,50.96,51.04,50.95,50.99,131300.0,33.6128,33.6656,33.6062,33.6326,131300.0
2011-11-02 14:30:00,50.99,51.12,50.94,51.11,145300.0,33.6326,33.7184,33.5996,33.7118,145300.0
2011-11-02 14:35:00,51.11,51.19,51.09,51.1,140900.0,33.7118,33.7645,33.6986,33.7052,140900.0
2011-11-02 14:40:00,51.1,51.11,51.05,51.1,195100.0,33.7052,33.7118,33.6722,33.7052,195100.0
2011-11-02 14:45:00,51.09,51.19,51.08,51.17,165300.0,33.6986,33.7645,33.692,33.7513,165300.0
2011-11-02 14:50:00,51.17,51.27,51.16,51.17,349800.0,33.7513,33.8173,33.7447,33.7513,349800.0
2011-11-02 14:55:00,51.18,51.29,51.18,51.23,168400.0,33.7579,33.8305,33.7579,33.7909,168400.0
2011-11-02 15:00:00,51.23,51.26,51.15,51.18,314100.0,33.7909,33.8107,33.7381,33.7579,314100.0
2011-11-02 15:05:00,51.18,51.36,51.18,51.28,206000.0,33.7579,33.8767,33.7579,33.8239,206000.0
2011-11-02 15:10:00,51.29,51.31,51.23,51.28,213700.0,33.8305,33.8437,33.7909,33.8239,213700.0
2011-11-02 15:15:00,51.28,51.31,51.23,51.31,135500.0,33.8239,33.8437,33.7909,33.8437,135500.0
2011-11-02 15:20:00,51.31,51.42,51.31,51.38,148900.0,33.8437,33.9162,33.8437,33.8899,148900.0
2011-11-02 15:25:00,51.38,51.39,51.26,51.28,181400.0,33.8899,33.8965,33.8107,33.8239,181400.0
2011-11-02 15:30:00,51.28,51.35,51.14,51.18,392500.0,33.8239,33.8701,33.7316,33.7579,392500.0
2011-11-02 15:35:00,51.18,51.26,51.17,51.26,276500.0,33.7579,33.8107,33.7513,33.8107,276500.0
2011-11-02 15:40:00,51.25,51.32,51.15,51.18,321300.0,33.8041,33.8503,33.7381,33.7579,321300.0
2011-11-02 15:45:00,51.17,51.21,51.08,51.16,496300.0,33.7513,33.7777,33.692,33.7447,496300.0
2011-11-02 15:50:00,51.15,51.21,51.13,51.2,455700.0,33.7381,33.7777,33.725,33.7711,455700.0
2011-11-02 15:55:00,51.2,51.29,51.16,51.17,2340900.0,33.7711,33.8305,33.7447,33.7513,2340900.0
2011-11-03 09:30:00,51.99,52.07,51.96,51.96,350300.0,34.2922,34.345,34.2724,34.2724,350300.0
2011-11-03 09:35:00,51.96,51.98,51.87,51.98,307200.0,34.2724,34.2856,34.2131,34.2856,307200.0
2011-11-03 09:40:00,51.97,52.0,51.83,51.83,288400.0,34.279,34.2988,34.1867,34.1867,288400.0
2011-11-03 09:45:00,51.82,51.87,51.75,51.76,292200.0,34.1801,34.2131,34.1339,34.1405,292200.0
2011-11-03 09:50:00,51.76,51.76,51.54,51.54,491700.0,34.1405,34.1405,33.9954,33.9954,491700.0
2011-11-03 09:55:00,51.54,51.59,51.44,51.56,222400.0,33.9954,34.0284,33.9294,34.0086,222400.0
2011-11-03 10:00:00,51.57,51.57,51.22,51.27,653700.0,34.0152,34.0152,33.7843,33.8173,653700.0
2011-11-03 10:05:00,51.27,51.47,51.23,51.45,332600.0,33.8173,33.9492,33.7909,33.936,332600.0
2011-11-03 10:10:00,51.45,51.52,51.36,51.52,319500.0,33.936,33.9822,33.8767,33.9822,319500.0
2011-11-03 10:15:00,51.52,51.67,51.47,51.64,318100.0,33.9822,34.0811,33.9492,34.0614,318100.0
2011-11-03 10:20:00,51.64,51.69,51.56,51.58,181700.0,34.0614,34.0943,34.0086,34.0218,181700.0
2011-11-03 10:25:00,51.58,51.74,51.55,51.64,287800.0,34.0218,34.1273,34.002,34.0614,287800.0
2011-11-03 10:30:00,51.64,51.76,51.63,51.74,245400.0,34.0614,34.1405,34.0548,34.1273,245400.0
2011-11-03 10:35:00,51.75,51.77,51.65,51.67,171000.0,34.1339,34.1471,34.0679,34.0811,171000.0
2011-11-03 10:40:00,51.66,52.0,51.66,51.96,560600.0,34.0745,34.2988,34.0745,34.2724,560600.0
2011-11-03 10:45:00,51.96,52.1,51.96,51.98,742600.0,34.2724,34.3648,34.2724,34.2856,742600.0
2011-11-03 10:50:00,51.99,52.02,51.88,51.92,135300.0,34.2922,34.312,34.2197,34.246,135300.0
2011-11-03 10:55:00,51.93,52.0,51.82,51.83,171700.0,34.2526,34.2988,34.1801,34.1867,171700.0
2011-11-03 11:00:00,51.83,51.92,51.74,51.77,199700.0,34.1867,34.246,34.1273,34.1471,199700.0
2011-11-03 11:05:00,51.77,51.87,51.75,51.77,163600.0,34.1471,34.2131,34.1339,34.1471,163600.0
2011-11-03 11:10:00,51.77,51.96,51.76,51.93,139700.0,34.1471,34.2724,34.1405,34.2526,139700.0
2011-11-03 11:15:00,51.93,52.07,51.92,52.06,293000.0,34.2526,34.345,34.246,34.3384,293000.0
2011-11-03 11:20:00,52.06,52.12,52.03,52.08,149100.0,34.3384,34.378,34.3186,34.3516,149100.0
2011-11-03 11:25:00,52.1,52.14,52.04,52.09,74100.0,34.3648,34.3911,34.3252,34.3582,74100.0
2011-11-03 11:30:00,52.09,52.14,52.05,52.13,135600.0,34.3582,34.3911,34.3318,34.3846,135600.0
2011-11-03 11:35:00,52.13,52.16,52.05,52.05,234100.0,34.3846,34.4043,34.3318,34.3318,234100.0
2011-11-03 11:40:00,52.04,52.07,51.97,52.02,144000.0,34.3252,34.345,34.279,34.312,144000.0
2011-11-03 11:45:00,52.01,52.05,51.93,52.02,149600.0,34.3054,34.3318,34.2526,34.312,149600.0
2011-11-03 11:50:00,52.02,52.07,51.98,52.04,260600.0,34.312,34.345,34.2856,34.3252,260600.0
2011-11-03 11:55:00,52.04,52.05,51.88,51.9,320000.0,34.3252,34.3318,34.2197,34.2328,320000.0
2011-11-03 12:00:00,51.9,51.97,51.9,51.97,111700.0,34.2328,34.279,34.2328,34.279,111700.0
2011-11-03 12:05:00,51.96,52.03,51.91,52.01,57200.0,34.2724,34.3186,34.2394,34.3054,57200.0
2011-11-03 12:10:00,52.03,52.05,51.94,51.96,56400.0,34.3186,34.3318,34.2592,34.2724,56400.0
2011-11-03 12:15:00,51.95,52.02,51.92,52.0,106300.0,34.2658,34.312,34.246,34.2988,106300.0
2011-11-03 12:20:00,52.0,52.08,51.96,52.07,110000.0,34.2988,34.3516,34.2724,34.345,110000.0
2011-11-03 12:25:00,52.08,52.14,52.04,52.11,90600.0,34.3516,34.3911,34.3252,34.3714,90600.0
2011-11-03 12:30:00,52.12,52.15,52.03,52.05,105400.0,34.378,34.3977,34.3186,34.3318,105400.0
2011-11-03 12:35:00,52.05,52.07,51.9,51.93,175600.0,34.3318,34.345,34.2328,34.2526,175600.0
2011-11-03 12:40:00,51.93,52.03,51.91,52.02,285800.0,34.2526,34.3186,34.2394,34.312,285800.0
2011-11-03 12:45:00,52.02,52.25,52.01,52.25,288300.0,34.312,34.4637,34.3054,34.4637,288300.0
2011-11-03 12:50:00,52.25,52.26,52.18,52.21,310400.0,34.4637,34.4703,34.4175,34.4373,310400.0
2011-11-03 12:55:00,52.2,52.3,52.19,52.26,233600.0,34.4307,34.4967,34.4241,34.4703,233600.0
2011-11-03 13:00:00,52.27,52.28,52.17,52.17,190500.0,34.4769,34.4835,34.4109,34.4109,190500.0
2011-11-03 13:05:00,52.18,52.34,52.18,52.34,214500.0,34.4175,34.5231,34.4175,34.5231,214500.0
2011-11-03 13:10:00,52.34,52.45,52.33,52.38,219800.0,34.5231,34.5956,34.5165,34.5494,219800.0
2011-11-03 13:15:00,52.39,52.5,52.38,52.47,447800.0,34.556,34.6286,34.5494,34.6088,447800.0
2011-11-03 13:20:00,52.47,52.49,52.37,52.4,164800.0,34.6088,34.622,34.5429,34.5626,164800.0
2011-11-03 13:25:00,52.41,52.43,52.36,52.37,119400.0,34.5692,34.5824,34.5363,34.5429,119400.0
2011-11-03 13:30:00,52.37,52.41,52.34,52.4,221000.0,34.5429,34.5692,34.5231,34.5626,221000.0
2011-11-03 13:35:00,52.39,52.45,52.34,52.45,238500.0,34.556,34.5956,34.5231,34.5956,238500.0
2011-11-03 13:40:00,52.45,52.51,52.43,52.46,128500.0,34.5956,34.6352,34.5824,34.6022,128500.0
2011-11-03 13:45:00,52.46,52.62,52.45,52.6,253300.0,34.6022,34.7078,34.5956,34.6946,253300.0
2011-11-03 13:50:00,52.6,52.64,52.54,52.56,167900.0,34.6946,34.7209,34.655,34.6682,167900.0
2011-11-03 13:55:00,52.57,52.59,52.44,52.46,227900.0,34.6748,34.688,34.589,34.6022,227900.0
2011-11-03 14:00:00,52.47,52.49,52.42,52.49,138600.0,34.6088,34.622,34.5758,34.622,138600.0
2011-11-03 14:05:00,52.48,52.59,52.46,52.57,802600.0,34.6154,34.688,34.6022,34.6748,802600.0
2011-11-03 14:10:00,52.58,52.59,52.43,52.5,361000.0,34.6814,34.688,34.5824,34.6286,361000.0
2011-11-03 14:15:00,52.5,52.58,52.48,52.48,101100.0,34.6286,34.6814,34.6154,34.6154,101100.0
2011-11-03 14:20:00,52.48,52.53,52.44,52.49,303500.0,34.6154,34.6484,34.589,34.622,303500.0
2011-11-03 14:25:00,52.49,52.5,52.42,52.45,63900.0,34.622,34.6286,34.5758,34.5956,63900.0
2011-11-03 14:30:00,52.45,52.51,52.43,52.44,57200.0,34.5956,34.6352,34.5824,34.589,57200.0
2011-11-03 14:35:00,52.44,52.54,52.44,52.53,156000.0,34.589,34.655,34.589,34.6484,156000.0
2011-11-03 14:40:00,52.52,52.53,52.45,52.45,44300.0,34.6418,34.6484,34.5956,34.5956,44300.0
2011-11-03 14:45:00,52.45,52.46,52.4,52.41,67600.0,34.5956,34.6022,34.5626,34.5692,67600.0
2011-11-03 14:50:00,52.41,52.44,52.39,52.42,84500.0,34.5692,34.589,34.556,34.5758,84500.0
2011-11-03 14:55:00,52.42,52.48,52.41,52.45,155100.0,34.5758,34.6154,34.5692,34.5956,155100.0
2011-11-03 15:00:00,52.44,52.55,52.43,52.55,121900.0,34.589,34.6616,34.5824,34.6616,121900.0
2011-11-03 15:05:00,52.56,52.57,52.5,52.53,178200.0,34.6682,34.6748,34.6286,34.6484,178200.0
2011-11-03 15:10:00,52.54,52.6,52.5,52.54,244200.0,34.655,34.6946,34.6286,34.655,244200.0
2011-11-03 15:15:00,52.54,52.61,52.5,52.53,221500.0,34.655,34.7012,34.6286,34.6484,221500.0
2011-11-03 15:20:00,52.53,52.56,52.47,52.56,153000.0,34.6484,34.6682,34.6088,34.6682,153000.0
2011-11-03 15:25:00,52.56,52.59,52.52,52.56,301700.0,34.6682,34.688,34.6418,34.6682,301700.0
2011-11-03 15:30:00,52.56,52.65,52.55,52.63,477400.0,34.6682,34.7275,34.6616,34.7143,477400.0
2011-11-03 15:35:00,52.62,52.64,52.5,52.53,522600.0,34.7078,34.7209,34.6286,34.6484,522600.0
2011-11-03 15:40:00,52.53,52.57,52.51,52.54,392700.0,34.6484,34.6748,34.6352,34.655,392700.0
2011-11-03 15:45:00,52.55,52.56,52.45,52.52,638300.0,34.6616,34.6682,34.5956,34.6418,638300.0
2011-11-03 15:50:00,52.53,52.58,52.51,52.53,534700.0,34.6484,34.6814,34.6352,34.6484,534700.0
2011-11-03 15:55:00,52.54,52.58,52.47,52.5,1732200.0,34.655,34.6814,34.6088,34.6286,1732200.0
2011-11-04 09:30:00,51.85,51.95,51.79,51.85,300300.0,34.1999,34.2658,34.1603,34.1999,300300.0
2011-11-04 09:35:00,51.86,51.99,51.82,51.9,152900.0,34.2065,34.2922,34.1801,34.2328,152900.0
2011-11-04 09:40:00,51.9,51.94,51.75,51.88,1277100.0,34.2328,34.2592,34.1339,34.2197,1277100.0
2011-11-04 09:45:00,51.87,51.95,51.85,51.93,147300.0,34.2131,34.2658,34.1999,34.2526,147300.0
2011-11-04 09:50:00,51.94,51.96,51.76,51.81,145000.0,34.2592,34.2724,34.1405,34.1735,145000.0
2011-11-04 09:55:00,51.8,51.84,51.59,51.67,312300.0,34.1669,34.1933,34.0284,34.0811,312300.0
2011-11-04 10:00:00,51.67,51.69,51.54,51.62,519800.0,34.0811,34.0943,33.9954,34.0482,519800.0
2011-11-04 10:05:00,51.62,51.64,51.53,51.56,231200.0,34.0482,34.0614,33.9888,34.0086,231200.0
2011-11-04 10:10:00,51.57,51.69,51.57,51.57,135600.0,34.0152,34.0943,34.0152,34.0152,135600.0
2011-11-04 10:15:00,51.57,51.61,51.44,51.47,176700.0,34.0152,34.0416,33.9294,33.9492,176700.0
2011-11-04 10:20:00,51.46,51.47,51.3,51.39,277800.0,33.9426,33.9492,33.8371,33.8965,277800.0
2011-11-04 10:25:00,51.38,51.45,51.35,51.39,325600.0,33.8899,33.936,33.8701,33.8965,325600.0
2011-11-04 10:30:00,51.38,51.38,51.31,51.33,247900.0,33.8899,33.8899,33.8437,33.8569,247900.0
2011-11-04 10:35:00,51.32,51.34,51.21,51.26,213400.0,33.8503,33.8635,33.7777,33.8107,213400.0
2011-11-04 10:40:00,51.27,51.4,51.25,51.39,218500.0,33.8173,33.903,33.8041,33.8965,218500.0
2011-11-04 10:45:00,51.39,51.49,51.38,51.48,399800.0,33.8965,33.9624,33.8899,33.9558,399800.0
2011-11-04 10:50:00,51.47,51.49,51.4,51.45,355100.0,33.9492,33.9624,33.903,33.936,355100.0
2011-11-04 10:55:00,51.45,51.5,51.42,51.48,246100.0,33.936,33.969,33.9162,33.9558,246100.0
2011-11-04 11:00:00,51.49,51.58,51.48,51.55,158700.0,33.9624,34.0218,33.9558,34.002,158700.0
2011-11-04 11:05:00,51.55,51.6,51.5,51.53,185500.0,34.002,34.035,33.969,33.9888,185500.0
2011-11-04 11:10:00,51.53,51.61,51.51,51.53,182600.0,33.9888,34.0416,33.9756,33.9888,182600.0
2011-11-04 11:15:00,51.53,51.54,51.4,51.42,189500.0,33.9888,33.9954,33.903,33.9162,189500.0
2011-11-04 11:20:00,51.42,51.44,51.33,51.35,221900.0,33.9162,33.9294,33.8569,33.8701,221900.0
2011-11-04 11:25:00,51.35,51.49,51.3,51.47,153500.0,33.8701,33.9624,33.8371,33.9492,153500.0
2011-11-04 11:30:00,51.46,51.55,51.43,51.54,196900.0,33.9426,34.002,33.9228,33.9954,196900.0
2011-11-04 11:35:00,51.55,51.55,51.38,51.53,139800.0,34.002,34.002,33.8899,33.9888,139800.0
2011-11-04 11:40:00,51.53,51.56,51.47,51.53,101900.0,33.9888,34.0086,33.9492,33.9888,101900.0
2011-11-04 11:45:00,51.53,51.58,51.49,51.53,199700.0,33.9888,34.0218,33.9624,33.9888,199700.0
2011-11-04 11:50:00,51.52,51.56,51.49,51.56,263100.0,33.9822,34.0086,33.9624,34.0086,263100.0
2011-11-04 11:55:00,51.55,51.62,51.52,51.61,90900.0,34.002,34.0482,33.9822,34.0416,90900.0
2011-11-04 12:00:00,51.61,51.68,51.6,51.63,106300.0,34.0416,34.0877,34.035,34.0548,106300.0
2011-11-04 12:05:00,51.62,51.66,51.53,51.55,163600.0,34.0482,34.0745,33.9888,34.002,163600.0
2011-11-04 12:10:00,51.56,51.65,51.55,51.64,153900.0,34.0086,34.0679,34.002,34.0614,153900.0
2011-11-04 12:15:00,51.64,51.65,51.59,51.63,58500.0,34.0614,34.0679,34.0284,34.0548,58500.0
2011-11-04 12:20:00,51.64,51.65,51.55,51.57,89500.0,34.0614,34.0679,34.002,34.0152,89500.0
2011-11-04 12:25:00,51.57,51.72,51.56,51.68,174900.0,34.0152,34.1141,34.0086,34.0877,174900.0
2011-11-04 12:30:00,51.68,51.69,51.59,51.59,76000.0,34.0877,34.0943,34.0284,34.0284,76000.0
2011-11-04 12:35:00,51.58,51.58,51.48,51.48,498900.0,34.0218,34.0218,33.9558,33.9558,498900.0
2011-11-04 12:40:00,51.47,51.53,51.4,51.41,731200.0,33.9492,33.9888,33.903,33.9096,731200.0
2011-11-04 12:45:00,51.4,51.48,51.4,51.46,350700.0,33.903,33.9558,33.903,33.9426,350700.0
2011-11-04 12:50:00,51.46,51.53,51.44,51.5,62300.0,33.9426,33.9888,33.9294,33.969,62300.0
2011-11-04 12:55:00,51.49,51.53,51.47,51.52,46600.0,33.9624,33.9888,33.9492,33.9822,46600.0
2011-11-04 13:00:00,51.52,51.52,51.49,51.52,55100.0,33.9822,33.9822,33.9624,33.9822,55100.0
2011-11-04 13:05:00,51.51,51.56,51.49,51.55,54500.0,33.9756,34.0086,33.9624,34.002,54500.0
2011-11-04 13:10:00,51.55,51.74,51.55,51.73,1079100.0,34.002,34.1273,34.002,34.1207,1079100.0
2011-11-04 13:15:00,51.73,51.81,51.73,51.79,92000.0,34.1207,34.1735,34.1207,34.1603,92000.0
2011-11-04 13:20:00,51.79,51.86,51.79,51.84,92900.0,34.1603,34.2065,34.1603,34.1933,92900.0
2011-11-04 13:25:00,51.84,51.85,51.8,51.83,108700.0,34.1933,34.1999,34.1669,34.1867,108700.0
2011-11-04 13:30:00,51.84,51.87,51.8,51.83,63500.0,34.1933,34.2131,34.1669,34.1867,63500.0
2011-11-04 13:35:00,51.83,51.86,51.79,51.8,109600.0,34.1867,34.2065,34.1603,34.1669,109600.0
2011-11-04 13:40:00,51.8,51.91,51.8,51.91,106000.0,34.1669,34.2394,34.1669,34.2394,106000.0
2011-11-04 13:45:00,51.91,52.03,51.89,51.98,147600.0,34.2394,34.3186,34.2262,34.2856,147600.0
2011-11-04 13:50:00,51.98,52.04,51.95,51.98,91100.0,34.2856,34.3252,34.2658,34.2856,91100.0
2011-11-04 13:55:00,51.98,51.98,51.87,51.91,120900.0,34.2856,34.2856,34.2131,34.2394,120900.0
2011-11-04 14:00:00,51.92,51.94,51.87,51.89,75100.0,34.246,34.2592,34.2131,34.2262,75100.0
2011-11-04 14:05:00,51.89,51.93,51.86,51.91,157300.0,34.2262,34.2526,34.2065,34.2394,157300.0
2011-11-04 14:10:00,51.91,51.91,51.87,51.89,123900.0,34.2394,34.2394,34.2131,34.2262,123900.0
2011-11-04 14:15:00,51.9,51.97,51.88,51.96,239300.0,34.2328,34.279,34.2197,34.2724,239300.0
2011-11-04 14:20:00,51.97,52.01,51.94,51.97,232000.0,34.279,34.3054,34.2592,34.279,232000.0
2011-11-04 14:25:00,51.97,52.03,51.97,52.0,78200.0,34.279,34.3186,34.279,34.2988,78200.0
2011-11-04 14:30:00,51.99,52.02,51.92,51.92,100000.0,34.2922,34.312,34.246,34.246,100000.0
2011-11-04 14:35:00,51.91,51.91,51.81,51.81,81800.0,34.2394,34.2394,34.1735,34.1735,81800.0
2011-11-04 14:40:00,51.81,51.85,51.8,51.83,83600.0,34.1735,34.1999,34.1669,34.1867,83600.0
2011-11-04 14:45:00,51.83,51.93,51.83,51.9,67400.0,34.1867,34.2526,34.1867,34.2328,67400.0
2011-11-04 14:50:00,51.9,51.9,51.86,51.88,34600.0,34.2328,34.2328,34.2065,34.2197,34600.0
2011-11-04 14:55:00,51.87,51.9,51.84,51.88,106000.0,34.2131,34.2328,34.1933,34.2197,106000.0
2011-11-04 15:00:00,51.87,51.88,51.82,51.82,58600.0,34.2131,34.2197,34.1801,34.1801,58600.0
2011-11-04 15:05:00,51.83,51.83,51.7,51.72,90300.0,34.1867,34.1867,34.1009,34.1141,90300.0
2011-11-04 15:10:00,51.72,51.76,51.69,51.74,96700.0,34.1141,34.1405,34.0943,34.1273,96700.0
2011-11-04 15:15:00,51.75,51.79,51.75,51.78,60500.0,34.1339,34.1603,34.1339,34.1537,60500.0
2011-11-04 15:20:00,51.78,51.79,51.69,51.76,125600.0,34.1537,34.1603,34.0943,34.1405,125600.0
2011-11-04 15:25:00,51.75,51.79,51.75,51.75,80200.0,34.1339,34.1603,34.1339,34.1339,80200.0
2011-11-04 15:30:00,51.75,51.83,51.73,51.8,273400.0,34.1339,34.1867,34.1207,34.1669,273400.0
2011-11-04 15:35:00,51.8,51.81,51.73,51.74,130400.0,34.1669,34.1735,34.1207,34.1273,130400.0
2011-11-04 15:40:00,51.74,51.86,51.74,51.85,169600.0,34.1273,34.2065,34.1273,34.1999,169600.0
2011-11-04 15:45:00,51.86,51.93,51.85,51.87,394100.0,34.2065,34.2526,34.1999,34.2131,394100.0
2011-11-04 15:50:00,51.85,51.85,51.74,51.79,578300.0,34.1999,34.1999,34.1273,34.1603,578300.0
2011-11-04 15:55:00,51.79,51.83,51.71,51.8,1834400.0,34.1603,34.1867,34.1075,34.1669,1834400.0
2011-11-07 09:30:00,51.74,51.84,51.66,51.83,457500.0,34.1273,34.1933,34.0745,34.1867,457500.0
2011-11-07 09:35:00,51.83,51.97,51.81,51.96,274300.0,34.1867,34.279,34.1735,34.2724,274300.0
2011-11-07 09:40:00,51.95,51.98,51.84,51.92,277900.0,34.2658,34.2856,34.1933,34.246,277900.0
2011-11-07 09:45:00,51.94,52.05,51.93,51.96,319500.0,34.2592,34.3318,34.2526,34.2724,319500.0
2011-11-07 09:50:00,51.95,52.06,51.93,52.06,123600.0,34.2658,34.3384,34.2526,34.3384,123600.0
2011-11-07 09:55:00,52.06,52.08,51.93,51.99,260500.0,34.3384,34.3516,34.2526,34.2922,260500.0
2011-11-07 10:00:00,52.0,52.04,51.86,51.92,321900.0,34.2988,34.3252,34.2065,34.246,321900.0
2011-11-07 10:05:00,51.92,51.97,51.86,51.97,340900.0,34.246,34.279,34.2065,34.279,340900.0
2011-11-07 10:10:00,51.98,52.04,51.91,51.94,392700.0,34.2856,34.3252,34.2394,34.2592,392700.0
2011-11-07 10:15:00,51.94,51.96,51.8,51.81,261400.0,34.2592,34.2724,34.1669,34.1735,261400.0
2011-11-07 10:20:00,51.8,51.84,51.72,51.76,246700.0,34.1669,34.1933,34.1141,34.1405,246700.0
2011-11-07 10:25:00,51.75,51.77,51.7,51.74,155500.0,34.1339,34.1471,34.1009,34.1273,155500.0
2011-11-07 10:30:00,51.72,51.76,51.66,51.69,294600.0,34.1141,34.1405,34.0745,34.0943,294600.0
2011-11-07 10:35:00,51.69,51.71,51.57,51.63,235700.0,34.0943,34.1075,34.0152,34.0548,235700.0
2011-11-07 10:40:00,51.63,51.67,51.56,51.66,145400.0,34.0548,34.0811,34.0086,34.0745,145400.0
2011-11-07 10:45:00,51.66,51.68,51.5,51.56,140600.0,34.0745,34.0877,33.969,34.0086,140600.0
2011-11-07 10:50:00,51.56,51.61,51.46,51.47,130000.0,34.0086,34.0416,33.9426,33.9492,130000.0
2011-11-07 10:55:00,51.46,51.53,51.43,51.49,248200.0,33.9426,33.9888,33.9228,33.9624,248200.0
2011-11-07 11:00:00,51.49,51.65,51.46,51.64,177200.0,33.9624,34.0679,33.9426,34.0614,177200.0
2011-11-07 11:05:00,51.63,51.66,51.58,51.58,294800.0,34.0548,34.0745,34.0218,34.0218,294800.0
2011-11-07 11:10:00,51.58,51.68,51.58,51.65,154900.0,34.0218,34.0877,34.0218,34.0679,154900.0
2011-11-07 11:15:00,51.65,51.7,51.56,51.57,302000.0,34.0679,34.1009,34.0086,34.0152,302000.0
2011-11-07 11:20:00,51.57,51.58,51.5,51.55,240700.0,34.0152,34.0218,33.969,34.002,240700.0
2011-11-07 11:25:00,51.54,51.56,51.45,51.51,174000.0,33.9954,34.0086,33.936,33.9756,174000.0
2011-11-07 11:30:00,51.51,51.57,51.47,51.54,348700.0,33.9756,34.0152,33.9492,33.9954,348700.0
2011-11-07 11:35:00,51.54,51.57,51.49,51.57,50600.0,33.9954,34.0152,33.9624,34.0152,50600.0
2011-11-07 11:40:00,51.58,51.59,51.49,51.55,98100.0,34.0218,34.0284,33.9624,34.002,98100.0
2011-11-07 11:45:00,51.54,51.58,51.52,51.55,196000.0,33.9954,34.0218,33.9822,34.002,196000.0
2011-11-07 11:50:00,51.56,51.62,51.54,51.56,275800.0,34.0086,34.0482,33.9954,34.0086,275800.0
2011-11-07 11:55:00,51.56,51.56,51.5,51.53,175200.0,34.0086,34.0086,33.969,33.9888,175200.0
2011-11-07 12:00:00,51.52,51.57,51.51,51.55,91300.0,33.9822,34.0152,33.9756,34.002,91300.0
2011-11-07 12:05:00,51.57,51.61,51.54,51.58,135800.0,34.0152,34.0416,33.9954,34.0218,135800.0
2011-11-07 12:10:00,51.57,51.59,51.53,51.55,69400.0,34.0152,34.0284,33.9888,34.002,69400.0
2011-11-07 12:15:00,51.55,51.55,51.42,51.43,169300.0,34.002,34.002,33.9162,33.9228,169300.0
2011-11-07 12:20:00,51.43,51.44,51.4,51.42,168200.0,33.9228,33.9294,33.903,33.9162,168200.0
2011-11-07 12:25:00,51.41,51.43,51.38,51.41,235600.0,33.9096,33.9228,33.8899,33.9096,235600.0
2011-11-07 12:30:00,51.4,51.41,51.35,51.39,234000.0,33.903,33.9096,33.8701,33.8965,234000.0
2011-11-07 12:35:00,51.39,51.43,51.38,51.42,239000.0,33.8965,33.9228,33.8899,33.9162,239000.0
2011-11-07 12:40:00,51.42,51.49,51.41,51.47,169700.0,33.9162,33.9624,33.9096,33.9492,169700.0
2011-11-07 12:45:00,51.47,51.49,51.45,51.46,194600.0,33.9492,33.9624,33.936,33.9426,194600.0
2011-11-07 12:50:00,51.46,51.53,51.46,51.51,63600.0,33.9426,33.9888,33.9426,33.9756,63600.0
2011-11-07 12:55:00,51.52,51.53,51.5,51.51,104600.0,33.9822,33.9888,33.969,33.9756,104600.0
2011-11-07 13:00:00,51.51,51.52,51.38,51.41,531000.0,33.9756,33.9822,33.8899,33.9096,531000.0
2011-11-07 13:05:00,51.41,51.46,51.41,51.46,83100.0,33.9096,33.9426,33.9096,33.9426,83100.0
2011-11-07 13:10:00,51.45,51.54,51.44,51.53,62100.0,33.936,33.9954,33.9294,33.9888,62100.0
2011-11-07 13:15:00,51.53,51.56,51.51,51.55,85500.0,33.9888,34.0086,33.9756,34.002,85500.0
2011-11-07 13:20:00,51.55,51.57,51.54,51.54,66500.0,34.002,34.0152,33.9954,33.9954,66500.0
2011-11-07 13:25:00,51.54,51.59,51.53,51.59,22700.0,33.9954,34.0284,33.9888,34.0284,22700.0
2011-11-07 13:30:00,51.59,51.62,51.56,51.59,41600.0,34.0284,34.0482,34.0086,34.0284,41600.0
2011-11-07 13:35:00,51.58,51.59,51.55,51.55,47700.0,34.0218,34.0284,34.002,34.002,47700.0
2011-11-07 13:40:00,51.55,51.57,51.54,51.57,27300.0,34.002,34.0152,33.9954,34.0152,27300.0
2011-11-07 13:45:00,51.56,51.59,51.54,51.56,123200.0,34.0086,34.0284,33.9954,34.0086,123200.0
2011-11-07 13:50:00,51.57,51.61,51.56,51.61,101400.0,34.0152,34.0416,34.0086,34.0416,101400.0
2011-11-07 13:55:00,51.61,51.8,51.6,51.77,271600.0,34.0416,34.1669,34.035,34.1471,271600.0
2011-11-07 14:00:00,51.77,51.87,51.72,51.86,210100.0,34.1471,34.2131,34.1141,34.2065,210100.0
2011-11-07 14:05:00,51.84,51.85,51.77,51.8,164700.0,34.1933,34.1999,34.1471,34.1669,164700.0
2011-11-07 14:10:00,51.81,51.9,51.79,51.8,207600.0,34.1735,34.2328,34.1603,34.1669,207600.0
2011-11-07 14:15:00,51.8,51.85,51.79,51.82,220900.0,34.1669,34.1999,34.1603,34.1801,220900.0
2011-11-07 14:20:00,51.82,51.92,51.81,51.91,192000.0,34.1801,34.246,34.1735,34.2394,192000.0
2011-11-07 14:25:00,51.92,51.93,51.82,51.84,327200.0,34.246,34.2526,34.1801,34.1933,327200.0
2011-11-07 14:30:00,51.85,51.89,51.8,51.83,158600.0,34.1999,34.2262,34.1669,34.1867,158600.0
2011-11-07 14:35:00,51.83,51.9,51.8,51.89,131700.0,34.1867,34.2328,34.1669,34.2262,131700.0
2011-11-07 14:40:00,51.89,51.89,51.81,51.86,124100.0,34.2262,34.2262,34.1735,34.2065,124100.0
2011-11-07 14:45:00,51.86,51.89,51.84,51.87,168000.0,34.2065,34.2262,34.1933,34.2131,168000.0
2011-11-07 14:50:00,51.87,51.97,51.85,51.97,194400.0,34.2131,34.279,34.1999,34.279,194400.0
2011-11-07 14:55:00,51.96,52.0,51.95,52.0,136500.0,34.2724,34.2988,34.2658,34.2988,136500.0
2011-11-07 15:00:00,52.0,52.0,51.95,51.98,233200.0,34.2988,34.2988,34.2658,34.2856,233200.0
2011-11-07 15:05:00,51.98,52.04,51.97,52.04,342100.0,34.2856,34.3252,34.279,34.3252,342100.0
2011-11-07 15:10:00,52.04,52.1,52.04,52.07,136600.0,34.3252,34.3648,34.3252,34.345,136600.0
2011-11-07 15:15:00,52.08,52.09,51.99,51.99,133900.0,34.3516,34.3582,34.2922,34.2922,133900.0
2011-11-07 15:20:00,51.99,52.04,51.99,52.0,251700.0,34.2922,34.3252,34.2922,34.2988,251700.0
2011-11-07 15:25:00,52.0,52.01,51.93,51.93,157700.0,34.2988,34.3054,34.2526,34.2526,157700.0
2011-11-07 15:30:00,51.94,51.99,51.9,51.93,192900.0,34.2592,34.2922,34.2328,34.2526,192900.0
2011-11-07 15:35:00,51.94,52.1,51.94,52.09,143400.0,34.2592,34.3648,34.2592,34.3582,143400.0
2011-11-07 15:40:00,52.09,52.11,51.99,52.04,149400.0,34.3582,34.3714,34.2922,34.3252,149400.0
2011-11-07 15:45:00,52.04,52.07,52.01,52.02,273600.0,34.3252,34.345,34.3054,34.312,273600.0
2011-11-07 15:50:00,52.02,52.09,51.99,52.04,612800.0,34.312,34.3582,34.2922,34.3252,612800.0
2011-11-07 15:55:00,52.04,52.05,52.0,52.03,1735400.0,34.3252,34.3318,34.2988,34.3186,1735400.0
2011-11-08 09:30:00,52.3,52.38,52.28,52.33,350100.0,34.4967,34.5494,34.4835,34.5165,350100.0
2011-11-08 09:35:00,52.34,52.34,52.21,52.28,254400.0,34.5231,34.5231,34.4373,34.4835,254400.0
2011-11-08 09:40:00,52.28,52.38,52.27,52.38,347400.0,34.4835,34.5494,34.4769,34.5494,347400.0
2011-11-08 09:45:00,52.38,52.44,52.31,52.33,227400.0,34.5494,34.589,34.5033,34.5165,227400.0
2011-11-08 09:50:00,52.33,52.43,52.33,52.37,148900.0,34.5165,34.5824,34.5165,34.5429,148900.0
2011-11-08 09:55:00,52.38,52.56,52.37,52.56,165800.0,34.5494,34.6682,34.5429,34.6682,165800.0
2011-11-08 10:00:00,52.56,52.6,52.45,52.46,336300.0,34.6682,34.6946,34.5956,34.6022,336300.0
2011-11-08 10:05:00,52.45,52.48,52.4,52.42,133500.0,34.5956,34.6154,34.5626,34.5758,133500.0
2011-11-08 10:10:00,52.42,52.42,52.2,52.26,249000.0,34.5758,34.5758,34.4307,34.4703,249000.0
2011-11-08 10:15:00,52.25,52.3,52.16,52.3,262700.0,34.4637,34.4967,34.4043,34.4967,262700.0
2011-11-08 10:20:00,52.29,52.29,52.15,52.19,199300.0,34.4901,34.4901,34.3977,34.4241,199300.0
2011-11-08 10:25:00,52.18,52.19,51.94,51.98,175300.0,34.4175,34.4241,34.2592,34.2856,175300.0
2011-11-08 10:30:00,51.97,52.07,51.93,51.97,107600.0,34.279,34.345,34.2526,34.279,107600.0
2011-11-08 10:35:00,51.97,52.14,51.96,52.08,109000.0,34.279,34.3911,34.2724,34.3516,109000.0
2011-11-08 10:40:00,52.08,52.18,52.08,52.14,69400.0,34.3516,34.4175,34.3516,34.3911,69400.0
2011-11-08 10:45:00,52.13,52.19,52.09,52.1,128300.0,34.3846,34.4241,34.3582,34.3648,128300.0
2011-11-08 10:50:00,52.1,52.12,52.0,52.1,247900.0,34.3648,34.378,34.2988,34.3648,247900.0
2011-11-08 10:55:00,52.1,52.16,52.08,52.13,165900.0,34.3648,34.4043,34.3516,34.3846,165900.0
2011-11-08 11:00:00,52.12,52.17,52.08,52.11,173300.0,34.378,34.4109,34.3516,34.3714,173300.0
2011-11-08 11:05:00,52.11,52.13,51.96,51.99,364300.0,34.3714,34.3846,34.2724,34.2922,364300.0
2011-11-08 11:10:00,51.99,51.99,51.92,51.94,665900.0,34.2922,34.2922,34.246,34.2592,665900.0
2011-11-08 11:15:00,51.95,51.98,51.88,51.93,521900.0,34.2658,34.2856,34.2197,34.2526,521900.0
2011-11-08 11:20:00,51.93,51.94,51.82,51.84,347200.0,34.2526,34.2592,34.1801,34.1933,347200.0
2011-11-08 11:25:00,51.84,51.99,51.82,51.98,409900.0,34.1933,34.2922,34.1801,34.2856,409900.0
2011-11-08 11:30:00,51.98,51.99,51.91,51.92,465100.0,34.2856,34.2922,34.2394,34.246,465100.0
2011-11-08 11:35:00,51.93,51.94,51.87,51.89,120300.0,34.2526,34.2592,34.2131,34.2262,120300.0
2011-11-08 11:40:00,51.88,51.93,51.85,51.93,134900.0,34.2197,34.2526,34.1999,34.2526,134900.0
2011-11-08 11:45:00,51.93,51.97,51.92,51.97,188500.0,34.2526,34.279,34.246,34.279,188500.0
2011-11-08 11:50:00,51.97,51.97,51.94,51.94,135000.0,34.279,34.279,34.2592,34.2592,135000.0
2011-11-08 11:55:00,51.95,51.95,51.89,51.93,108300.0,34.2658,34.2658,34.2262,34.2526,108300.0
2011-11-08 12:00:00,51.93,51.99,51.85,51.99,246900.0,34.2526,34.2922,34.1999,34.2922,246900.0
2011-11-08 12:05:00,51.99,52.02,51.96,52.0,384900.0,34.2922,34.312,34.2724,34.2988,384900.0
2011-11-08 12:10:00,52.0,52.02,51.95,51.97,245600.0,34.2988,34.312,34.2658,34.279,245600.0
2011-11-08 12:15:00,51.97,52.01,51.96,52.0,173800.0,34.279,34.3054,34.2724,34.2988,173800.0
2011-11-08 12:20:00,52.0,52.03,51.98,51.98,397500.0,34.2988,34.3186,34.2856,34.2856,397500.0
2011-11-08 12:25:00,51.97,52.01,51.97,51.98,242900.0,34.279,34.3054,34.279,34.2856,242900.0
2011-11-08 12:30:00,51.99,52.02,51.98,52.0,152200.0,34.2922,34.312,34.2856,34.2988,152200.0
2011-11-08 12:35:00,52.01,52.03,51.97,52.0,173200.0,34.3054,34.3186,34.279,34.2988,173200.0
2011-11-08 12:40:00,52.0,52.02,51.98,51.99,243200.0,34.2988,34.312,34.2856,34.2922,243200.0
2011-11-08 12:45:00,51.99,52.0,51.91,51.91,146400.0,34.2922,34.2988,34.2394,34.2394,146400.0
2011-11-08 12:50:00,51.92,51.96,51.89,51.94,117600.0,34.246,34.2724,34.2262,34.2592,117600.0
2011-11-08 12:55:00,51.95,51.97,51.93,51.95,61900.0,34.2658,34.279,34.2526,34.2658,61900.0
2011-11-08 13:00:00,51.95,52.0,51.94,52.0,80700.0,34.2658,34.2988,34.2592,34.2988,80700.0
2011-11-08 13:05:00,51.99,51.99,51.93,51.93,61200.0,34.2922,34.2922,34.2526,34.2526,61200.0
2011-11-08 13:10:00,51.93,51.93,51.87,51.87,84200.0,34.2526,34.2526,34.2131,34.2131,84200.0
2011-11-08 13:15:00,51.88,51.92,51.84,51.91,90800.0,34.2197,34.246,34.1933,34.2394,90800.0
2011-11-08 13:20:00,51.91,52.03,51.88,52.01,167000.0,34.2394,34.3186,34.2197,34.3054,167000.0
2011-11-08 13:25:00,52.02,52.1,52.02,52.08,171800.0,34.312,34.3648,34.312,34.3516,171800.0
2011-11-08 13:30:00,52.08,52.1,52.04,52.08,248900.0,34.3516,34.3648,34.3252,34.3516,248900.0
2011-11-08 13:35:00,52.08,52.11,52.05,52.1,272900.0,34.3516,34.3714,34.3318,34.3648,272900.0
2011-11-08 13:40:00,52.09,52.19,52.07,52.16,448700.0,34.3582,34.4241,34.345,34.4043,448700.0
2011-11-08 13:45:00,52.16,52.41,52.14,52.35,277500.0,34.4043,34.5692,34.3911,34.5297,277500.0
2011-11-08 13:50:00,52.35,52.49,52.35,52.45,539100.0,34.5297,34.622,34.5297,34.5956,539100.0
2011-11-08 13:55:00,52.44,52.58,52.43,52.51,231500.0,34.589,34.6814,34.5824,34.6352,231500.0
2011-11-08 14:00:00,52.51,52.53,52.44,52.48,259600.0,34.6352,34.6484,34.589,34.6154,259600.0
2011-11-08 14:05:00,52.49,52.51,52.35,52.41,178300.0,34.622,34.6352,34.5297,34.5692,178300.0
2011-11-08 14:10:00,52.41,52.48,52.39,52.47,155700.0,34.5692,34.6154,34.556,34.6088,155700.0
2011-11-08 14:15:00,52.47,52.5,52.39,52.39,203100.0,34.6088,34.6286,34.556,34.556,203100.0
2011-11-08 14:20:00,52.38,52.54,52.37,52.54,291500.0,34.5494,34.655,34.5429,34.655,291500.0
2011-11-08 14:25:00,52.54,52.63,52.5,52.63,211900.0,34.655,34.7143,34.6286,34.7143,211900.0
2011-11-08 14:30:00,52.64,52.67,52.57,52.57,229500.0,34.7209,34.7407,34.6748,34.6748,229500.0
2011-11-08 14:35:00,52.58,52.61,52.55,52.61,144900.0,34.6814,34.7012,34.6616,34.7012,144900.0
2011-11-08 14:40:00,52.62,52.66,52.53,52.54,329000.0,34.7078,34.7341,34.6484,34.655,329000.0
2011-11-08 14:45:00,52.54,52.58,52.53,52.55,418100.0,34.655,34.6814,34.6484,34.6616,418100.0
2011-11-08 14:50:00,52.55,52.64,52.55,52.6,223700.0,34.6616,34.7209,34.6616,34.6946,223700.0
2011-11-08 14:55:00,52.61,52.65,52.56,52.62,275600.0,34.7012,34.7275,34.6682,34.7078,275600.0
2011-11-08 15:00:00,52.63,52.63,52.55,52.55,143000.0,34.7143,34.7143,34.6616,34.6616,143000.0
2011-11-08 15:05:00,52.56,52.59,52.52,52.58,257900.0,34.6682,34.688,34.6418,34.6814,257900.0
2011-11-08 15:10:00,52.58,52.67,52.57,52.66,407800.0,34.6814,34.7407,34.6748,34.7341,407800.0
2011-11-08 15:15:00,52.66,52.73,52.66,52.68,219600.0,34.7341,34.7803,34.7341,34.7473,219600.0
2011-11-08 15:20:00,52.69,52.72,52.66,52.68,195000.0,34.7539,34.7737,34.7341,34.7473,195000.0
2011-11-08 15:25:00,52.68,52.7,52.64,52.7,180200.0,34.7473,34.7605,34.7209,34.7605,180200.0
2011-11-08 15:30:00,52.7,52.8,52.69,52.78,342100.0,34.7605,34.8265,34.7539,34.8133,342100.0
2011-11-08 15:35:00,52.79,52.8,52.74,52.78,247200.0,34.8199,34.8265,34.7869,34.8133,247200.0
2011-11-08 15:40:00,52.78,52.79,52.68,52.71,408300.0,34.8133,34.8199,34.7473,34.7671,408300.0
2011-11-08 15:45:00,52.71,52.77,52.69,52.73,473600.0,34.7671,34.8067,34.7539,34.7803,473600.0
2011-11-08 15:50:00,52.73,52.8,52.72,52.78,523700.0,34.7803,34.8265,34.7737,34.8133,523700.0
2011-11-08 15:55:00,52.78,52.78,52.63,52.66,1567300.0,34.8133,34.8133,34.7143,34.7341,1567300.0
2011-11-09 09:30:00,50.69,50.75,50.63,50.75,656000.0,33.4347,33.4743,33.3952,33.4743,656000.0
2011-11-09 09:35:00,50.74,50.79,50.64,50.71,551000.0,33.4677,33.5007,33.4018,33.4479,551000.0
2011-11-09 09:40:00,50.71,50.71,50.58,50.66,828300.0,33.4479,33.4479,33.3622,33.4149,828300.0
2011-11-09 09:45:00,50.66,50.66,50.49,50.56,310600.0,33.4149,33.4149,33.3028,33.349,310600.0
2011-11-09 09:50:00,50.56,50.56,50.37,50.37,394700.0,33.349,33.349,33.2237,33.2237,394700.0
2011-11-09 09:55:00,50.38,50.45,50.32,50.44,323400.0,33.2303,33.2764,33.1907,33.2698,323400.0
2011-11-09 10:00:00,50.44,50.57,50.42,50.57,211500.0,33.2698,33.3556,33.2566,33.3556,211500.0
2011-11-09 10:05:00,50.57,50.6,50.5,50.54,348700.0,33.3556,33.3754,33.3094,33.3358,348700.0
2011-11-09 10:10:00,50.53,50.68,50.53,50.63,369300.0,33.3292,33.4281,33.3292,33.3952,369300.0
2011-11-09 10:15:00,50.63,50.7,50.57,50.6,169200.0,33.3952,33.4413,33.3556,33.3754,169200.0
2011-11-09 10:20:00,50.6,50.66,50.55,50.58,123100.0,33.3754,33.4149,33.3424,33.3622,123100.0
2011-11-09 10:25:00,50.58,50.59,50.42,50.44,241000.0,33.3622,33.3688,33.2566,33.2698,241000.0
2011-11-09 10:30:00,50.44,50.56,50.42,50.53,159600.0,33.2698,33.349,33.2566,33.3292,159600.0
2011-11-09 10:35:00,50.52,50.53,50.32,50.34,215200.0,33.3226,33.3292,33.1907,33.2039,215200.0
2011-11-09 10:40:00,50.34,50.45,50.32,50.45,313000.0,33.2039,33.2764,33.1907,33.2764,313000.0
2011-11-09 10:45:00,50.46,50.74,50.46,50.66,340400.0,33.283,33.4677,33.283,33.4149,340400.0
2011-11-09 10:50:00,50.66,50.74,50.61,50.61,138900.0,33.4149,33.4677,33.382,33.382,138900.0
2011-11-09 10:55:00,50.61,50.66,50.58,50.59,158200.0,33.382,33.4149,33.3622,33.3688,158200.0
2011-11-09 11:00:00,50.59,50.62,50.52,50.57,170800.0,33.3688,33.3886,33.3226,33.3556,170800.0
2011-11-09 11:05:00,50.59,50.67,50.58,50.65,135500.0,33.3688,33.4215,33.3622,33.4084,135500.0
2011-11-09 11:10:00,50.66,50.69,50.62,50.62,103600.0,33.4149,33.4347,33.3886,33.3886,103600.0
2011-11-09 11:15:00,50.62,50.82,50.61,50.82,145400.0,33.3886,33.5205,33.382,33.5205,145400.0
2011-11-09 11:20:00,50.82,50.83,50.76,50.78,192900.0,33.5205,33.5271,33.4809,33.4941,192900.0
2011-11-09 11:25:00,50.77,50.78,50.69,50.71,170500.0,33.4875,33.4941,33.4347,33.4479,170500.0
2011-11-09 11:30:00,50.71,50.72,50.65,50.71,250200.0,33.4479,33.4545,33.4084,33.4479,250200.0
2011-11-09 11:35:00,50.7,50.78,50.69,50.76,52500.0,33.4413,33.4941,33.4347,33.4809,52500.0
2011-11-09 11:40:00,50.76,50.77,50.65,50.67,97600.0,33.4809,33.4875,33.4084,33.4215,97600.0
2011-11-09 11:45:00,50.68,50.8,50.66,50.8,149500.0,33.4281,33.5073,33.4149,33.5073,149500.0
2011-11-09 11:50:00,50.79,50.81,50.76,50.81,91000.0,33.5007,33.5139,33.4809,33.5139,91000.0
2011-11-09 11:55:00,50.82,50.84,50.74,50.76,179900.0,33.5205,33.5337,33.4677,33.4809,179900.0
2011-11-09 12:00:00,50.76,50.79,50.66,50.67,132900.0,33.4809,33.5007,33.4149,33.4215,132900.0
2011-11-09 12:05:00,50.67,50.72,50.65,50.68,177800.0,33.4215,33.4545,33.4084,33.4281,177800.0
2011-11-09 12:10:00,50.67,50.74,50.67,50.72,118200.0,33.4215,33.4677,33.4215,33.4545,118200.0
2011-11-09 12:15:00,50.73,50.73,50.69,50.72,289200.0,33.4611,33.4611,33.4347,33.4545,289200.0
2011-11-09 12:20:00,50.71,50.75,50.66,50.66,251800.0,33.4479,33.4743,33.4149,33.4149,251800.0
2011-11-09 12:25:00,50.67,50.68,50.6,50.62,420500.0,33.4215,33.4281,33.3754,33.3886,420500.0
2011-11-09 12:30:00,50.62,50.64,50.6,50.61,187300.0,33.3886,33.4018,33.3754,33.382,187300.0
2011-11-09 12:35:00,50.61,50.67,50.61,50.65,73700.0,33.382,33.4215,33.382,33.4084,73700.0
2011-11-09 12:40:00,50.64,50.67,50.59,50.65,94300.0,33.4018,33.4215,33.3688,33.4084,94300.0
2011-11-09 12:45:00,50.65,50.66,50.59,50.64,331200.0,33.4084,33.4149,33.3688,33.4018,331200.0
2011-11-09 12:50:00,50.63,50.67,50.62,50.65,45500.0,33.3952,33.4215,33.3886,33.4084,45500.0
2011-11-09 12:55:00,50.65,50.71,50.65,50.71,81200.0,33.4084,33.4479,33.4084,33.4479,81200.0
2011-11-09 13:00:00,50.71,50.73,50.64,50.69,335800.0,33.4479,33.4611,33.4018,33.4347,335800.0
2011-11-09 13:05:00,50.7,50.79,50.69,50.73,316600.0,33.4413,33.5007,33.4347,33.4611,316600.0
2011-11-09 13:10:00,50.72,50.72,50.63,50.63,72200.0,33.4545,33.4545,33.3952,33.3952,72200.0
2011-11-09 13:15:00,50.63,50.64,50.5,50.53,121800.0,33.3952,33.4018,33.3094,33.3292,121800.0
2011-11-09 13:20:00,50.54,50.55,50.48,50.51,92800.0,33.3358,33.3424,33.2962,33.316,92800.0
2011-11-09 13:25:00,50.5,50.54,50.5,50.51,95000.0,33.3094,33.3358,33.3094,33.316,95000.0
2011-11-09 13:30:00,50.51,50.52,50.46,50.48,132500.0,33.316,33.3226,33.283,33.2962,132500.0
2011-11-09 13:35:00,50.49,50.49,50.45,50.46,64700.0,33.3028,33.3028,33.2764,33.283,64700.0
2011-11-09 13:40:00,50.45,50.46,50.39,50.44,161100.0,33.2764,33.283,33.2369,33.2698,161100.0
2011-11-09 13:45:00,50.44,50.44,50.35,50.36,96500.0,33.2698,33.2698,33.2105,33.2171,96500.0
2011-11-09 13:50:00,50.35,50.37,50.24,50.24,194000.0,33.2105,33.2237,33.1379,33.1379,194000.0
2011-11-09 13:55:00,50.24,50.25,50.14,50.25,217700.0,33.1379,33.1445,33.072,33.1445,217700.0
2011-11-09 14:00:00,50.24,50.25,50.1,50.11,144100.0,33.1379,33.1445,33.0456,33.0522,144100.0
2011-11-09 14:05:00,50.1,50.13,49.95,50.02,515400.0,33.0456,33.0654,32.9466,32.9928,515400.0
2011-11-09 14:10:00,50.02,50.13,49.97,50.11,323800.0,32.9928,33.0654,32.9598,33.0522,323800.0
2011-11-09 14:15:00,50.11,50.12,50.04,50.1,167900.0,33.0522,33.0588,33.006,33.0456,167900.0
2011-11-09 14:20:00,50.09,50.15,49.94,49.94,157800.0,33.039,33.0786,32.94,32.94,157800.0
2011-11-09 14:25:00,49.93,50.0,49.83,49.99,394000.0,32.9334,32.9796,32.8675,32.973,394000.0
2011-11-09 14:30:00,49.98,50.03,49.88,50.02,219100.0,32.9664,32.9994,32.9005,32.9928,219100.0
2011-11-09 14:35:00,50.01,50.03,49.97,49.99,218300.0,32.9862,32.9994,32.9598,32.973,218300.0
2011-11-09 14:40:00,49.98,50.06,49.88,50.05,258800.0,32.9664,33.0192,32.9005,33.0126,258800.0
2011-11-09 14:45:00,50.06,50.1,50.02,50.05,182300.0,33.0192,33.0456,32.9928,33.0126,182300.0
2011-11-09 14:50:00,50.04,50.12,50.0,50.08,211100.0,33.006,33.0588,32.9796,33.0324,211100.0
2011-11-09 14:55:00,50.07,50.11,50.01,50.01,145900.0,33.0258,33.0522,32.9862,32.9862,145900.0
2011-11-09 15:00:00,50.0,50.06,49.98,50.03,211000.0,32.9796,33.0192,32.9664,32.9994,211000.0
2011-11-09 15:05:00,50.03,50.17,50.03,50.12,419100.0,32.9994,33.0917,32.9994,33.0588,419100.0
2011-11-09 15:10:00,50.12,50.16,50.07,50.09,517200.0,33.0588,33.0852,33.0258,33.039,517200.0
2011-11-09 15:15:00,50.09,50.18,50.04,50.15,588800.0,33.039,33.0983,33.006,33.0786,588800.0
2011-11-09 15:20:00,50.16,50.26,50.15,50.21,598000.0,33.0852,33.1511,33.0786,33.1181,598000.0
2011-11-09 15:25:00,50.21,50.22,50.14,50.16,312700.0,33.1181,33.1247,33.072,33.0852,312700.0
2011-11-09 15:30:00,50.17,50.18,50.04,50.1,636900.0,33.0917,33.0983,33.006,33.0456,636900.0
2011-11-09 15:35:00,50.09,50.16,50.03,50.03,1085100.0,33.039,33.0852,32.9994,32.9994,1085100.0
2011-11-09 15:40:00,50.04,50.13,50.0,50.02,1044300.0,33.006,33.0654,32.9796,32.9928,1044300.0
2011-11-09 15:45:00,50.02,50.14,50.01,50.04,824500.0,32.9928,33.072,32.9862,33.006,824500.0
2011-11-09 15:50:00,50.05,50.08,49.98,50.02,913400.0,33.0126,33.0324,32.9664,32.9928,913400.0
2011-11-09 15:55:00,50.02,50.11,49.94,49.97,3332200.0,32.9928,33.0522,32.94,32.9598,3332200.0
2011-11-10 09:30:00,50.95,50.99,50.78,50.8,444800.0,33.6062,33.6326,33.4941,33.5073,444800.0
2011-11-10 09:35:00,50.8,50.82,50.69,50.74,328900.0,33.5073,33.5205,33.4347,33.4677,328900.0
2011-11-10 09:40:00,50.75,50.79,50.66,50.74,453700.0,33.4743,33.5007,33.4149,33.4677,453700.0
2011-11-10 09:45:00,50.73,50.79,50.64,50.67,335100.0,33.4611,33.5007,33.4018,33.4215,335100.0
2011-11-10 09:50:00,50.67,50.67,50.55,50.57,216800.0,33.4215,33.4215,33.3424,33.3556,216800.0
2011-11-10 09:55:00,50.58,50.59,50.41,50.43,411300.0,33.3622,33.3688,33.2501,33.2632,411300.0
2011-11-10 10:00:00,50.42,50.49,50.4,50.49,236000.0,33.2566,33.3028,33.2435,33.3028,236000.0
2011-11-10 10:05:00,50.5,50.66,50.49,50.54,1334600.0,33.3094,33.4149,33.3028,33.3358,1334600.0
2011-11-10 10:10:00,50.54,50.54,50.36,50.37,596800.0,33.3358,33.3358,33.2171,33.2237,596800.0
2011-11-10 10:15:00,50.36,50.38,50.28,50.31,173200.0,33.2171,33.2303,33.1643,33.1841,173200.0
2011-11-10 10:20:00,50.3,50.34,50.24,50.3,260700.0,33.1775,33.2039,33.1379,33.1775,260700.0
2011-11-10 10:25:00,50.29,50.4,50.27,50.32,230100.0,33.1709,33.2435,33.1577,33.1907,230100.0
2011-11-10 10:30:00,50.31,50.31,50.1,50.11,307300.0,33.1841,33.1841,33.0456,33.0522,307300.0
2011-11-10 10:35:00,50.12,50.26,50.11,50.25,439000.0,33.0588,33.1511,33.0522,33.1445,439000.0
2011-11-10 10:40:00,50.25,50.33,50.2,50.2,518500.0,33.1445,33.1973,33.1115,33.1115,518500.0
2011-11-10 10:45:00,50.2,50.23,50.04,50.06,889800.0,33.1115,33.1313,33.006,33.0192,889800.0
2011-11-10 10:50:00,50.06,50.2,50.06,50.19,277800.0,33.0192,33.1115,33.0192,33.1049,277800.0
2011-11-10 10:55:00,50.18,50.31,50.18,50.3,711600.0,33.0983,33.1841,33.0983,33.1775,711600.0
2011-11-10 11:00:00,50.3,50.43,50.27,50.42,383500.0,33.1775,33.2632,33.1577,33.2566,383500.0
2011-11-10 11:05:00,50.41,50.48,50.4,50.41,564400.0,33.2501,33.2962,33.2435,33.2501,564400.0
2011-11-10 11:10:00,50.41,50.46,50.26,50.29,183700.0,33.2501,33.283,33.1511,33.1709,183700.0
2011-11-10 11:15:00,50.29,50.41,50.26,50.35,118000.0,33.1709,33.2501,33.1511,33.2105,118000.0
2011-11-10 11:20:00,50.36,50.37,50.29,50.35,89600.0,33.2171,33.2237,33.1709,33.2105,89600.0
2011-11-10 11:25:00,50.35,50.41,50.34,50.34,176100.0,33.2105,33.2501,33.2039,33.2039,176100.0
2011-11-10 11:30:00,50.35,50.47,50.24,50.45,989500.0,33.2105,33.2896,33.1379,33.2764,989500.0
2011-11-10 11:35:00,50.45,50.48,50.34,50.37,239800.0,33.2764,33.2962,33.2039,33.2237,239800.0
2011-11-10 11:40:00,50.37,50.58,50.32,50.58,1116300.0,33.2237,33.3622,33.1907,33.3622,1116300.0
2011-11-10 11:45:00,50.58,50.74,50.56,50.69,303500.0,33.3622,33.4677,33.349,33.4347,303500.0
2011-11-10 11:50:00,50.69,50.72,50.61,50.64,128800.0,33.4347,33.4545,33.382,33.4018,128800.0
2011-11-10 11:55:00,50.63,50.65,50.58,50.59,85400.0,33.3952,33.4084,33.3622,33.3688,85400.0
2011-11-10 12:00:00,50.59,50.63,50.51,50.52,126600.0,33.3688,33.3952,33.316,33.3226,126600.0
2011-11-10 12:05:00,50.52,50.61,50.52,50.6,104500.0,33.3226,33.382,33.3226,33.3754,104500.0
2011-11-10 12:10:00,50.6,50.66,50.5,50.53,116500.0,33.3754,33.4149,33.3094,33.3292,116500.0
2011-11-10 12:15:00,50.53,50.63,50.52,50.61,72200.0,33.3292,33.3952,33.3226,33.382,72200.0
2011-11-10 12:20:00,50.62,50.62,50.59,50.61,48800.0,33.3886,33.3886,33.3688,33.382,48800.0
2011-11-10 12:25:00,50.61,50.64,50.52,50.53,53200.0,33.382,33.4018,33.3226,33.3292,53200.0
2011-11-10 12:30:00,50.52,50.52,50.41,50.43,526400.0,33.3226,33.3226,33.2501,33.2632,526400.0
2011-11-10 12:35:00,50.43,50.43,50.39,50.43,79200.0,33.2632,33.2632,33.2369,33.2632,79200.0
2011-11-10 12:40:00,50.43,50.5,50.42,50.46,51900.0,33.2632,33.3094,33.2566,33.283,51900.0
2011-11-10 12:45:00,50.47,50.52,50.46,50.51,43000.0,33.2896,33.3226,33.283,33.316,43000.0
2011-11-10 12:50:00,50.51,50.6,50.5,50.6,23900.0,33.316,33.3754,33.3094,33.3754,23900.0
2011-11-10 12:55:00,50.6,50.65,50.58,50.61,62600.0,33.3754,33.4084,33.3622,33.382,62600.0
2011-11-10 13:00:00,50.62,50.69,50.61,50.69,115700.0,33.3886,33.4347,33.382,33.4347,115700.0
2011-11-10 13:05:00,50.68,50.69,50.6,50.64,51800.0,33.4281,33.4347,33.3754,33.4018,51800.0
2011-11-10 13:10:00,50.65,50.81,50.65,50.8,93100.0,33.4084,33.5139,33.4084,33.5073,93100.0
2011-11-10 13:15:00,50.8,50.88,50.79,50.85,204100.0,33.5073,33.5601,33.5007,33.5403,204100.0
2011-11-10 13:20:00,50.85,50.87,50.8,50.82,225200.0,33.5403,33.5535,33.5073,33.5205,225200.0
2011-11-10 13:25:00,50.82,50.83,50.71,50.73,147400.0,33.5205,33.5271,33.4479,33.4611,147400.0
2011-11-10 13:30:00,50.73,50.82,50.72,50.76,328100.0,33.4611,33.5205,33.4545,33.4809,328100.0
2011-11-10 13:35:00,50.76,50.77,50.73,50.74,131700.0,33.4809,33.4875,33.4611,33.4677,131700.0
2011-11-10 13:40:00,50.74,50.81,50.69,50.69,50400.0,33.4677,33.5139,33.4347,33.4347,50400.0
2011-11-10 13:45:00,50.69,50.71,50.65,50.65,119400.0,33.4347,33.4479,33.4084,33.4084,119400.0
2011-11-10 13:50:00,50.64,50.68,50.63,50.67,81400.0,33.4018,33.4281,33.3952,33.4215,81400.0
2011-11-10 13:55:00,50.67,50.74,50.67,50.73,84600.0,33.4215,33.4677,33.4215,33.4611,84600.0
2011-11-10 14:00:00,50.73,50.75,50.57,50.57,176500.0,33.4611,33.4743,33.3556,33.3556,176500.0
2011-11-10 14:05:00,50.58,50.62,50.51,50.57,148300.0,33.3622,33.3886,33.316,33.3556,148300.0
2011-11-10 14:10:00,50.57,50.62,50.55,50.61,142300.0,33.3556,33.3886,33.3424,33.382,142300.0
2011-11-10 14:15:00,50.62,50.68,50.57,50.63,65700.0,33.3886,33.4281,33.3556,33.3952,65700.0
2011-11-10 14:20:00,50.63,50.66,50.52,50.66,123000.0,33.3952,33.4149,33.3226,33.4149,123000.0
2011-11-10 14:25:00,50.66,50.66,50.54,50.55,562300.0,33.4149,33.4149,33.3358,33.3424,562300.0
2011-11-10 14:30:00,50.56,50.6,50.51,50.59,91300.0,33.349,33.3754,33.316,33.3688,91300.0
2011-11-10 14:35:00,50.58,50.58,50.49,50.53,99500.0,33.3622,33.3622,33.3028,33.3292,99500.0
2011-11-10 14:40:00,50.52,50.62,50.5,50.61,129800.0,33.3226,33.3886,33.3094,33.382,129800.0
2011-11-10 14:45:00,50.6,50.65,50.58,50.6,152700.0,33.3754,33.4084,33.3622,33.3754,152700.0
2011-11-10 14:50:00,50.6,50.62,50.52,50.53,130400.0,33.3754,33.3886,33.3226,33.3292,130400.0
2011-11-10 14:55:00,50.54,50.55,50.42,50.42,65200.0,33.3358,33.3424,33.2566,33.2566,65200.0
2011-11-10 15:00:00,50.43,50.55,50.43,50.55,225600.0,33.2632,33.3424,33.2632,33.3424,225600.0
2011-11-10 15:05:00,50.55,50.61,50.52,50.53,116100.0,33.3424,33.382,33.3226,33.3292,116100.0
2011-11-10 15:10:00,50.53,50.62,50.53,50.59,70300.0,33.3292,33.3886,33.3292,33.3688,70300.0
2011-11-10 15:15:00,50.58,50.62,50.53,50.54,56300.0,33.3622,33.3886,33.3292,33.3358,56300.0
2011-11-10 15:20:00,50.55,50.61,50.49,50.58,118300.0,33.3424,33.382,33.3028,33.3622,118300.0
2011-11-10 15:25:00,50.57,50.74,50.56,50.68,308400.0,33.3556,33.4677,33.349,33.4281,308400.0
2011-11-10 15:30:00,50.68,50.71,50.6,50.64,226900.0,33.4281,33.4479,33.3754,33.4018,226900.0
2011-11-10 15:35:00,50.65,50.68,50.57,50.62,167600.0,33.4084,33.4281,33.3556,33.3886,167600.0
2011-11-10 15:40:00,50.61,50.64,50.54,50.6,119400.0,33.382,33.4018,33.3358,33.3754,119400.0
2011-11-10 15:45:00,50.6,50.65,50.59,50.62,210500.0,33.3754,33.4084,33.3688,33.3886,210500.0
2011-11-10 15:50:00,50.61,50.73,50.58,50.69,407700.0,33.382,33.4611,33.3622,33.4347,407700.0
2011-11-10 15:55:00,50.69,50.7,50.55,50.56,991400.0,33.4347,33.4413,33.3424,33.349,991400.0
2011-11-11 09:30:00,51.33,51.4,51.31,51.32,271800.0,33.8569,33.903,33.8437,33.8503,271800.0
2011-11-11 09:35:00,51.32,51.39,51.3,51.39,142900.0,33.8503,33.8965,33.8371,33.8965,142900.0
2011-11-11 09:40:00,51.39,51.51,51.39,51.46,152000.0,33.8965,33.9756,33.8965,33.9426,152000.0
2011-11-11 09:45:00,51.46,51.47,51.4,51.43,144500.0,33.9426,33.9492,33.903,33.9228,144500.0
2011-11-11 09:50:00,51.42,51.42,51.37,51.38,175200.0,33.9162,33.9162,33.8833,33.8899,175200.0
2011-11-11 09:55:00,51.42,51.53,51.38,51.41,453400.0,33.9162,33.9888,33.8899,33.9096,453400.0
2011-11-11 10:00:00,51.42,51.59,51.42,51.58,329100.0,33.9162,34.0284,33.9162,34.0218,329100.0
2011-11-11 10:05:00,51.58,51.6,51.51,51.51,154600.0,34.0218,34.035,33.9756,33.9756,154600.0
2011-11-11 10:10:00,51.51,51.56,51.42,51.42,120300.0,33.9756,34.0086,33.9162,33.9162,120300.0
2011-11-11 10:15:00,51.42,51.45,51.39,51.4,347100.0,33.9162,33.936,33.8965,33.903,347100.0
2011-11-11 10:20:00,51.4,51.49,51.39,51.49,99500.0,33.903,33.9624,33.8965,33.9624,99500.0
2011-11-11 10:25:00,51.48,51.56,51.46,51.54,236400.0,33.9558,34.0086,33.9426,33.9954,236400.0
2011-11-11 10:30:00,51.55,51.66,51.55,51.65,94800.0,34.002,34.0745,34.002,34.0679,94800.0
2011-11-11 10:35:00,51.65,51.72,51.65,51.7,197000.0,34.0679,34.1141,34.0679,34.1009,197000.0
2011-11-11 10:40:00,51.7,51.78,51.69,51.78,311200.0,34.1009,34.1537,34.0943,34.1537,311200.0
2011-11-11 10:45:00,51.79,51.82,51.72,51.82,525300.0,34.1603,34.1801,34.1141,34.1801,525300.0
2011-11-11 10:50:00,51.82,51.85,51.78,51.85,237400.0,34.1801,34.1999,34.1537,34.1999,237400.0
2011-11-11 10:55:00,51.85,51.9,51.82,51.83,146000.0,34.1999,34.2328,34.1801,34.1867,146000.0
2011-11-11 11:00:00,51.83,51.84,51.79,51.82,303500.0,34.1867,34.1933,34.1603,34.1801,303500.0
2011-11-11 11:05:00,51.82,51.84,51.78,51.79,302400.0,34.1801,34.1933,34.1537,34.1603,302400.0
2011-11-11 11:10:00,51.78,51.8,51.74,51.74,325200.0,34.1537,34.1669,34.1273,34.1273,325200.0
2011-11-11 11:15:00,51.74,51.87,51.73,51.81,600800.0,34.1273,34.2131,34.1207,34.1735,600800.0
2011-11-11 11:20:00,51.8,51.85,51.79,51.82,362600.0,34.1669,34.1999,34.1603,34.1801,362600.0
2011-11-11 11:25:00,51.82,51.83,51.78,51.8,418700.0,34.1801,34.1867,34.1537,34.1669,418700.0
2011-11-11 11:30:00,51.81,51.88,51.81,51.84,300100.0,34.1735,34.2197,34.1735,34.1933,300100.0
2011-11-11 11:35:00,51.84,51.84,51.8,51.82,66700.0,34.1933,34.1933,34.1669,34.1801,66700.0
2011-11-11 11:40:00,51.83,51.86,51.81,51.86,75400.0,34.1867,34.2065,34.1735,34.2065,75400.0
2011-11-11 11:45:00,51.86,51.9,51.84,51.85,254700.0,34.2065,34.2328,34.1933,34.1999,254700.0
2011-11-11 11:50:00,51.84,51.85,51.81,51.82,92800.0,34.1933,34.1999,34.1735,34.1801,92800.0
2011-11-11 11:55:00,51.82,51.83,51.79,51.81,58700.0,34.1801,34.1867,34.1603,34.1735,58700.0
2011-11-11 12:00:00,51.81,51.83,51.79,51.79,73400.0,34.1735,34.1867,34.1603,34.1603,73400.0
2011-11-11 12:05:00,51.8,51.86,51.8,51.83,192100.0,34.1669,34.2065,34.1669,34.1867,192100.0
2011-11-11 12:10:00,51.84,51.87,51.82,51.87,134200.0,34.1933,34.2131,34.1801,34.2131,134200.0
2011-11-11 12:15:00,51.86,51.86,51.73,51.79,755000.0,34.2065,34.2065,34.1207,34.1603,755000.0
2011-11-11 12:20:00,51.79,51.81,51.76,51.77,193600.0,34.1603,34.1735,34.1405,34.1471,193600.0
2011-11-11 12:25:00,51.77,51.81,51.75,51.81,89600.0,34.1471,34.1735,34.1339,34.1735,89600.0
2011-11-11 12:30:00,51.81,51.81,51.78,51.79,227600.0,34.1735,34.1735,34.1537,34.1603,227600.0
2011-11-11 12:35:00,51.79,51.79,51.75,51.76,137800.0,34.1603,34.1603,34.1339,34.1405,137800.0
2011-11-11 12:40:00,51.77,51.79,51.76,51.79,185400.0,34.1471,34.1603,34.1405,34.1603,185400.0
2011-11-11 12:45:00,51.8,51.85,51.78,51.82,134100.0,34.1669,34.1999,34.1537,34.1801,134100.0
2011-11-11 12:50:00,51.83,51.83,51.79,51.79,99600.0,34.1867,34.1867,34.1603,34.1603,99600.0
2011-11-11 12:55:00,51.8,51.82,51.78,51.82,79400.0,34.1669,34.1801,34.1537,34.1801,79400.0
2011-11-11 13:00:00,51.83,51.9,51.82,51.9,358700.0,34.1867,34.2328,34.1801,34.2328,358700.0
2011-11-11 13:05:00,51.9,51.95,51.87,51.95,147600.0,34.2328,34.2658,34.2131,34.2658,147600.0
2011-11-11 13:10:00,51.95,51.95,51.91,51.93,91000.0,34.2658,34.2658,34.2394,34.2526,91000.0
2011-11-11 13:15:00,51.92,51.94,51.88,51.89,116000.0,34.246,34.2592,34.2197,34.2262,116000.0
2011-11-11 13:20:00,51.88,51.91,51.88,51.88,76200.0,34.2197,34.2394,34.2197,34.2197,76200.0
2011-11-11 13:25:00,51.87,51.88,51.83,51.86,58100.0,34.2131,34.2197,34.1867,34.2065,58100.0
2011-11-11 13:30:00,51.85,51.87,51.84,51.85,104400.0,34.1999,34.2131,34.1933,34.1999,104400.0
2011-11-11 13:35:00,51.85,51.87,51.83,51.85,61800.0,34.1999,34.2131,34.1867,34.1999,61800.0
2011-11-11 13:40:00,51.84,51.86,51.83,51.85,64500.0,34.1933,34.2065,34.1867,34.1999,64500.0
2011-11-11 13:45:00,51.86,51.91,51.84,51.91,115800.0,34.2065,34.2394,34.1933,34.2394,115800.0
2011-11-11 13:50:00,51.9,51.92,51.85,51.85,223400.0,34.2328,34.246,34.1999,34.1999,223400.0
2011-11-11 13:55:00,51.85,51.85,51.8,51.84,171700.0,34.1999,34.1999,34.1669,34.1933,171700.0
2011-11-11 14:00:00,51.84,51.87,51.83,51.86,235500.0,34.1933,34.2131,34.1867,34.2065,235500.0
2011-11-11 14:05:00,51.85,51.89,51.85,51.89,37300.0,34.1999,34.2262,34.1999,34.2262,37300.0
2011-11-11 14:10:00,51.88,51.92,51.86,51.89,190100.0,34.2197,34.246,34.2065,34.2262,190100.0
2011-11-11 14:15:00,51.9,51.91,51.88,51.9,82000.0,34.2328,34.2394,34.2197,34.2328,82000.0
2011-11-11 14:20:00,51.9,51.91,51.84,51.85,46200.0,34.2328,34.2394,34.1933,34.1999,46200.0
2011-11-11 14:25:00,51.86,51.91,51.84,51.9,177200.0,34.2065,34.2394,34.1933,34.2328,177200.0
2011-11-11 14:30:00,51.9,51.94,51.9,51.93,217700.0,34.2328,34.2592,34.2328,34.2526,217700.0
2011-11-11 14:35:00,51.93,51.96,51.9,51.91,140300.0,34.2526,34.2724,34.2328,34.2394,140300.0
2011-11-11 14:40:00,51.9,51.95,51.89,51.9,97000.0,34.2328,34.2658,34.2262,34.2328,97000.0
2011-11-11 14:45:00,51.89,51.9,51.87,51.87,71700.0,34.2262,34.2328,34.2131,34.2131,71700.0
2011-11-11 14:50:00,51.87,51.88,51.84,51.84,61100.0,34.2131,34.2197,34.1933,34.1933,61100.0
2011-11-11 14:55:00,51.85,51.85,51.76,51.78,148000.0,34.1999,34.1999,34.1405,34.1537,148000.0
2011-11-11 15:00:00,51.78,51.8,51.75,51.78,69200.0,34.1537,34.1669,34.1339,34.1537,69200.0
2011-11-11 15:05:00,51.78,51.79,51.69,51.7,199500.0,34.1537,34.1603,34.0943,34.1009,199500.0
2011-11-11 15:10:00,51.7,51.7,51.64,51.67,309200.0,34.1009,34.1009,34.0614,34.0811,309200.0
2011-11-11 15:15:00,51.68,51.74,51.66,51.74,223000.0,34.0877,34.1273,34.0745,34.1273,223000.0
2011-11-11 15:20:00,51.73,51.73,51.68,51.68,83300.0,34.1207,34.1207,34.0877,34.0877,83300.0
2011-11-11 15:25:00,51.68,51.75,51.68,51.75,139800.0,34.0877,34.1339,34.0877,34.1339,139800.0
2011-11-11 15:30:00,51.75,51.78,51.72,51.75,167700.0,34.1339,34.1537,34.1141,34.1339,167700.0
2011-11-11 15:35:00,51.74,51.74,51.69,51.69,215700.0,34.1273,34.1273,34.0943,34.0943,215700.0
2011-11-11 15:40:00,51.7,51.7,51.64,51.68,290500.0,34.1009,34.1009,34.0614,34.0877,290500.0
2011-11-11 15:45:00,51.69,51.73,51.65,51.72,985000.0,34.0943,34.1207,34.0679,34.1141,985000.0
2011-11-11 15:50:00,51.72,51.79,51.7,51.76,847700.0,34.1141,34.1603,34.1009,34.1405,847700.0
2011-11-11 15:55:00,51.77,51.8,51.74,51.79,1400700.0,34.1471,34.1669,34.1273,34.1603,1400700.0
2011-11-14 09:30:00,51.2,51.24,51.14,51.21,411600.0,33.7711,33.7975,33.7316,33.7777,411600.0
2011-11-14 09:35:00,51.22,51.31,51.17,51.3,435700.0,33.7843,33.8437,33.7513,33.8371,435700.0
2011-11-14 09:40:00,51.3,51.33,51.14,51.15,129100.0,33.8371,33.8569,33.7316,33.7381,129100.0
2011-11-14 09:45:00,51.16,51.16,51.01,51.02,1050100.0,33.7447,33.7447,33.6458,33.6524,1050100.0
2011-11-14 09:50:00,51.02,51.02,50.88,50.95,235800.0,33.6524,33.6524,33.5601,33.6062,235800.0
2011-11-14 09:55:00,50.95,51.05,50.9,51.03,197200.0,33.6062,33.6722,33.5733,33.659,197200.0
2011-11-14 10:00:00,51.03,51.07,50.89,51.03,712300.0,33.659,33.6854,33.5667,33.659,712300.0
2011-11-14 10:05:00,51.02,51.07,50.99,51.06,80200.0,33.6524,33.6854,33.6326,33.6788,80200.0
2011-11-14 10:10:00,51.06,51.2,51.06,51.15,849600.0,33.6788,33.7711,33.6788,33.7381,849600.0
2011-11-14 10:15:00,51.14,51.15,51.03,51.04,52700.0,33.7316,33.7381,33.659,33.6656,52700.0
2011-11-14 10:20:00,51.04,51.12,51.04,51.04,46900.0,33.6656,33.7184,33.6656,33.6656,46900.0
2011-11-14 10:25:00,51.04,51.15,51.04,51.1,104400.0,33.6656,33.7381,33.6656,33.7052,104400.0
2011-11-14 10:30:00,51.12,51.13,51.03,51.06,77300.0,33.7184,33.725,33.659,33.6788,77300.0
2011-11-14 10:35:00,51.06,51.08,51.01,51.07,50900.0,33.6788,33.692,33.6458,33.6854,50900.0
2011-11-14 10:40:00,51.07,51.07,50.95,51.04,64300.0,33.6854,33.6854,33.6062,33.6656,64300.0
2011-11-14 10:45:00,51.04,51.04,50.92,51.0,75700.0,33.6656,33.6656,33.5864,33.6392,75700.0
2011-11-14 10:50:00,51.0,51.15,51.0,51.15,94800.0,33.6392,33.7381,33.6392,33.7381,94800.0
2011-11-14 10:55:00,51.15,51.19,51.11,51.12,81000.0,33.7381,33.7645,33.7118,33.7184,81000.0
2011-11-14 11:00:00,51.13,51.22,51.1,51.22,120500.0,33.725,33.7843,33.7052,33.7843,120500.0
2011-11-14 11:05:00,51.22,51.29,51.22,51.26,276100.0,33.7843,33.8305,33.7843,33.8107,276100.0
2011-11-14 11:10:00,51.25,51.26,51.13,51.13,228100.0,33.8041,33.8107,33.725,33.725,228100.0
2011-11-14 11:15:00,51.14,51.15,51.1,51.12,283300.0,33.7316,33.7381,33.7052,33.7184,283300.0
2011-11-14 11:20:00,51.13,51.21,51.11,51.19,108100.0,33.725,33.7777,33.7118,33.7645,108100.0
2011-11-14 11:25:00,51.2,51.22,51.13,51.13,142900.0,33.7711,33.7843,33.725,33.725,142900.0
2011-11-14 11:30:00,51.12,51.19,51.09,51.15,202600.0,33.7184,33.7645,33.6986,33.7381,202600.0
2011-11-14 11:35:00,51.14,51.15,51.08,51.11,122600.0,33.7316,33.7381,33.692,33.7118,122600.0
2011-11-14 11:40:00,51.12,51.12,50.99,51.0,147300.0,33.7184,33.7184,33.6326,33.6392,147300.0
2011-11-14 11:45:00,51.0,51.03,50.94,50.97,420300.0,33.6392,33.659,33.5996,33.6194,420300.0
2011-11-14 11:50:00,50.98,51.02,50.86,50.91,187700.0,33.626,33.6524,33.5469,33.5798,187700.0
2011-11-14 11:55:00,50.91,50.93,50.84,50.92,101200.0,33.5798,33.593,33.5337,33.5864,101200.0
2011-11-14 12:00:00,50.92,50.94,50.88,50.88,43000.0,33.5864,33.5996,33.5601,33.5601,43000.0
2011-11-14 12:05:00,50.89,50.98,50.84,50.96,39400.0,33.5667,33.626,33.5337,33.6128,39400.0
2011-11-14 12:10:00,50.96,50.97,50.88,50.9,51400.0,33.6128,33.6194,33.5601,33.5733,51400.0
2011-11-14 12:15:00,50.89,50.89,50.8,50.8,84200.0,33.5667,33.5667,33.5073,33.5073,84200.0
2011-11-14 12:20:00,50.8,50.83,50.7,50.72,141500.0,33.5073,33.5271,33.4413,33.4545,141500.0
2011-11-14 12:25:00,50.71,50.76,50.67,50.76,110100.0,33.4479,33.4809,33.4215,33.4809,110100.0
2011-11-14 12:30:00,50.75,50.75,50.67,50.68,208700.0,33.4743,33.4743,33.4215,33.4281,208700.0
2011-11-14 12:35:00,50.68,50.73,50.65,50.73,84000.0,33.4281,33.4611,33.4084,33.4611,84000.0
2011-11-14 12:40:00,50.72,50.79,50.72,50.77,96600.0,33.4545,33.5007,33.4545,33.4875,96600.0
2011-11-14 12:45:00,50.77,50.77,50.73,50.74,61700.0,33.4875,33.4875,33.4611,33.4677,61700.0
2011-11-14 12:50:00,50.73,50.78,50.73,50.77,49000.0,33.4611,33.4941,33.4611,33.4875,49000.0
2011-11-14 12:55:00,50.77,50.81,50.76,50.8,47300.0,33.4875,33.5139,33.4809,33.5073,47300.0
2011-11-14 13:00:00,50.8,50.8,50.73,50.75,21600.0,33.5073,33.5073,33.4611,33.4743,21600.0
2011-11-14 13:05:00,50.76,50.78,50.73,50.76,25300.0,33.4809,33.4941,33.4611,33.4809,25300.0
2011-11-14 13:10:00,50.75,50.82,50.73,50.81,47200.0,33.4743,33.5205,33.4611,33.5139,47200.0
2011-11-14 13:15:00,50.8,50.84,50.78,50.81,45600.0,33.5073,33.5337,33.4941,33.5139,45600.0
2011-11-14 13:20:00,50.82,50.85,50.8,50.85,50200.0,33.5205,33.5403,33.5073,33.5403,50200.0
2011-11-14 13:25:00,50.85,50.88,50.83,50.87,41600.0,33.5403,33.5601,33.5271,33.5535,41600.0
2011-11-14 13:30:00,50.88,50.89,50.86,50.87,37300.0,33.5601,33.5667,33.5469,33.5535,37300.0
2011-11-14 13:35:00,50.87,50.92,50.83,50.9,300200.0,33.5535,33.5864,33.5271,33.5733,300200.0
2011-11-14 13:40:00,50.91,50.92,50.87,50.89,36100.0,33.5798,33.5864,33.5535,33.5667,36100.0
2011-11-14 13:45:00,50.9,50.91,50.85,50.86,49200.0,33.5733,33.5798,33.5403,33.5469,49200.0
2011-11-14 13:50:00,50.86,50.86,50.81,50.81,295400.0,33.5469,33.5469,33.5139,33.5139,295400.0
2011-11-14 13:55:00,50.82,50.84,50.78,50.82,86000.0,33.5205,33.5337,33.4941,33.5205,86000.0
2011-11-14 14:00:00,50.82,50.87,50.82,50.86,136900.0,33.5205,33.5535,33.5205,33.5469,136900.0
2011-11-14 14:05:00,50.86,50.89,50.84,50.85,253000.0,33.5469,33.5667,33.5337,33.5403,253000.0
2011-11-14 14:10:00,50.85,50.93,50.85,50.9,96600.0,33.5403,33.593,33.5403,33.5733,96600.0
2011-11-14 14:15:00,50.9,50.92,50.81,50.81,111000.0,33.5733,33.5864,33.5139,33.5139,111000.0
2011-11-14 14:20:00,50.82,50.85,50.81,50.83,289500.0,33.5205,33.5403,33.5139,33.5271,289500.0
2011-11-14 14:25:00,50.83,50.83,50.77,50.77,69900.0,33.5271,33.5271,33.4875,33.4875,69900.0
2011-11-14 14:30:00,50.78,50.81,50.77,50.78,46900.0,33.4941,33.5139,33.4875,33.4941,46900.0
2011-11-14 14:35:00,50.78,50.79,50.75,50.77,50400.0,33.4941,33.5007,33.4743,33.4875,50400.0
2011-11-14 14:40:00,50.76,50.79,50.74,50.76,27600.0,33.4809,33.5007,33.4677,33.4809,27600.0
2011-11-14 14:45:00,50.76,50.79,50.73,50.73,74100.0,33.4809,33.5007,33.4611,33.4611,74100.0
2011-11-14 14:50:00,50.72,50.76,50.71,50.72,165600.0,33.4545,33.4809,33.4479,33.4545,165600.0
2011-11-14 14:55:00,50.72,50.72,50.64,50.65,147800.0,33.4545,33.4545,33.4018,33.4084,147800.0
2011-11-14 15:00:00,50.64,50.75,50.64,50.73,176900.0,33.4018,33.4743,33.4018,33.4611,176900.0
2011-11-14 15:05:00,50.72,50.78,50.72,50.75,77800.0,33.4545,33.4941,33.4545,33.4743,77800.0
2011-11-14 15:10:00,50.75,50.8,50.75,50.77,71600.0,33.4743,33.5073,33.4743,33.4875,71600.0
2011-11-14 15:15:00,50.77,50.78,50.72,50.73,73900.0,33.4875,33.4941,33.4545,33.4611,73900.0
2011-11-14 15:20:00,50.73,50.82,50.73,50.82,58700.0,33.4611,33.5205,33.4611,33.5205,58700.0
2011-11-14 15:25:00,50.82,50.89,50.81,50.86,143400.0,33.5205,33.5667,33.5139,33.5469,143400.0
2011-11-14 15:30:00,50.86,50.95,50.86,50.93,290800.0,33.5469,33.6062,33.5469,33.593,290800.0
2011-11-14 15:35:00,50.92,50.93,50.87,50.89,247100.0,33.5864,33.593,33.5535,33.5667,247100.0
2011-11-14 15:40:00,50.9,50.98,50.89,50.98,221300.0,33.5733,33.626,33.5667,33.626,221300.0
2011-11-14 15:45:00,50.97,51.0,50.92,50.95,531300.0,33.6194,33.6392,33.5864,33.6062,531300.0
2011-11-14 15:50:00,50.95,50.96,50.89,50.95,418200.0,33.6062,33.6128,33.5667,33.6062,418200.0
2011-11-14 15:55:00,50.94,50.95,50.86,50.89,1034100.0,33.5996,33.6062,33.5469,33.5667,1034100.0
2011-11-15 09:30:00,50.72,50.74,50.61,50.69,290200.0,33.4545,33.4677,33.382,33.4347,290200.0
2011-11-15 09:35:00,50.69,50.91,50.64,50.87,207200.0,33.4347,33.5798,33.4018,33.5535,207200.0
2011-11-15 09:40:00,50.88,50.89,50.81,50.84,325300.0,33.5601,33.5667,33.5139,33.5337,325300.0
2011-11-15 09:45:00,50.85,51.07,50.85,50.94,183700.0,33.5403,33.6854,33.5403,33.5996,183700.0
2011-11-15 09:50:00,50.93,50.95,50.88,50.89,113900.0,33.593,33.6062,33.5601,33.5667,113900.0
2011-11-15 09:55:00,50.9,51.0,50.85,50.85,91900.0,33.5733,33.6392,33.5403,33.5403,91900.0
2011-11-15 10:00:00,50.86,50.89,50.73,50.75,165500.0,33.5469,33.5667,33.4611,33.4743,165500.0
2011-11-15 10:05:00,50.75,50.82,50.73,50.75,173100.0,33.4743,33.5205,33.4611,33.4743,173100.0
2011-11-15 10:10:00,50.76,50.78,50.62,50.65,255300.0,33.4809,33.4941,33.3886,33.4084,255300.0
2011-11-15 10:15:00,50.64,50.67,50.54,50.55,247200.0,33.4018,33.4215,33.3358,33.3424,247200.0
2011-11-15 10:20:00,50.55,50.64,50.54,50.56,634300.0,33.3424,33.4018,33.3358,33.349,634300.0
2011-11-15 10:25:00,50.58,50.72,50.58,50.7,73600.0,33.3622,33.4545,33.3622,33.4413,73600.0
2011-11-15 10:30:00,50.7,50.81,50.63,50.77,160600.0,33.4413,33.5139,33.3952,33.4875,160600.0
2011-11-15 10:35:00,50.77,50.8,50.72,50.72,104100.0,33.4875,33.5073,33.4545,33.4545,104100.0
2011-11-15 10:40:00,50.72,50.78,50.66,50.77,65800.0,33.4545,33.4941,33.4149,33.4875,65800.0
2011-11-15 10:45:00,50.77,50.84,50.69,50.7,162800.0,33.4875,33.5337,33.4347,33.4413,162800.0
2011-11-15 10:50:00,50.7,50.71,50.62,50.62,89900.0,33.4413,33.4479,33.3886,33.3886,89900.0
2011-11-15 10:55:00,50.63,50.66,50.55,50.57,84400.0,33.3952,33.4149,33.3424,33.3556,84400.0
2011-11-15 11:00:00,50.55,50.65,50.54,50.64,82300.0,33.3424,33.4084,33.3358,33.4018,82300.0
2011-11-15 11:05:00,50.64,50.67,50.52,50.61,584100.0,33.4018,33.4215,33.3226,33.382,584100.0
2011-11-15 11:10:00,50.61,50.72,50.57,50.71,226800.0,33.382,33.4545,33.3556,33.4479,226800.0
2011-11-15 11:15:00,50.71,50.72,50.53,50.55,241400.0,33.4479,33.4545,33.3292,33.3424,241400.0
2011-11-15 11:20:00,50.54,50.54,50.46,50.48,200600.0,33.3358,33.3358,33.283,33.2962,200600.0
2011-11-15 11:25:00,50.48,50.55,50.45,50.52,707300.0,33.2962,33.3424,33.2764,33.3226,707300.0
2011-11-15 11:30:00,50.52,50.54,50.39,50.39,276900.0,33.3226,33.3358,33.2369,33.2369,276900.0
2011-11-15 11:35:00,50.38,50.4,50.34,50.38,1084700.0,33.2303,33.2435,33.2039,33.2303,1084700.0
2011-11-15 11:40:00,50.38,50.48,50.37,50.47,96500.0,33.2303,33.2962,33.2237,33.2896,96500.0
2011-11-15 11:45:00,50.47,50.48,50.42,50.45,77700.0,33.2896,33.2962,33.2566,33.2764,77700.0
2011-11-15 11:50:00,50.45,50.5,50.44,50.49,41700.0,33.2764,33.3094,33.2698,33.3028,41700.0
2011-11-15 11:55:00,50.49,50.55,50.44,50.53,128800.0,33.3028,33.3424,33.2698,33.3292,128800.0
2011-11-15 12:00:00,50.53,50.66,50.51,50.66,319500.0,33.3292,33.4149,33.316,33.4149,319500.0
2011-11-15 12:05:00,50.69,50.72,50.64,50.64,215400.0,33.4347,33.4545,33.4018,33.4018,215400.0
2011-11-15 12:10:00,50.64,50.65,50.6,50.64,271600.0,33.4018,33.4084,33.3754,33.4018,271600.0
2011-11-15 12:15:00,50.65,50.7,50.63,50.65,232900.0,33.4084,33.4413,33.3952,33.4084,232900.0
2011-11-15 12:20:00,50.65,50.72,50.65,50.72,278000.0,33.4084,33.4545,33.4084,33.4545,278000.0
2011-11-15 12:25:00,50.72,50.81,50.72,50.78,396900.0,33.4545,33.5139,33.4545,33.4941,396900.0
2011-11-15 12:30:00,50.78,50.9,50.78,50.88,126100.0,33.4941,33.5733,33.4941,33.5601,126100.0
2011-11-15 12:35:00,50.88,50.92,50.85,50.85,201300.0,33.5601,33.5864,33.5403,33.5403,201300.0
2011-11-15 12:40:00,50.85,50.89,50.84,50.87,87000.0,33.5403,33.5667,33.5337,33.5535,87000.0
2011-11-15 12:45:00,50.87,50.88,50.79,50.79,60600.0,33.5535,33.5601,33.5007,33.5007,60600.0
2011-11-15 12:50:00,50.79,50.8,50.77,50.79,51400.0,33.5007,33.5073,33.4875,33.5007,51400.0
2011-11-15 12:55:00,50.8,50.87,50.8,50.85,159900.0,33.5073,33.5535,33.5073,33.5403,159900.0
2011-11-15 13:00:00,50.85,50.93,50.85,50.92,208500.0,33.5403,33.593,33.5403,33.5864,208500.0
2011-11-15 13:05:00,50.93,50.93,50.83,50.89,74500.0,33.593,33.593,33.5271,33.5667,74500.0
2011-11-15 13:10:00,50.88,50.91,50.82,50.83,64600.0,33.5601,33.5798,33.5205,33.5271,64600.0
2011-11-15 13:15:00,50.83,50.88,50.8,50.82,145500.0,33.5271,33.5601,33.5073,33.5205,145500.0
2011-11-15 13:20:00,50.82,50.85,50.8,50.81,50300.0,33.5205,33.5403,33.5073,33.5139,50300.0
2011-11-15 13:25:00,50.8,50.87,50.8,50.86,77100.0,33.5073,33.5535,33.5073,33.5469,77100.0
2011-11-15 13:30:00,50.87,50.94,50.86,50.9,104300.0,33.5535,33.5996,33.5469,33.5733,104300.0
2011-11-15 13:35:00,50.91,51.0,50.89,50.98,97500.0,33.5798,33.6392,33.5667,33.626,97500.0
2011-11-15 13:40:00,50.97,51.04,50.97,50.99,36900.0,33.6194,33.6656,33.6194,33.6326,36900.0
2011-11-15 13:45:00,50.99,51.0,50.91,50.92,153500.0,33.6326,33.6392,33.5798,33.5864,153500.0
2011-11-15 13:50:00,50.93,50.98,50.9,50.9,159000.0,33.593,33.626,33.5733,33.5733,159000.0
2011-11-15 13:55:00,50.91,50.94,50.89,50.92,254100.0,33.5798,33.5996,33.5667,33.5864,254100.0
2011-11-15 14:00:00,50.92,50.96,50.89,50.89,217800.0,33.5864,33.6128,33.5667,33.5667,217800.0
2011-11-15 14:05:00,50.89,50.95,50.88,50.92,272400.0,33.5667,33.6062,33.5601,33.5864,272400.0
2011-11-15 14:10:00,50.92,50.98,50.91,50.95,256200.0,33.5864,33.626,33.5798,33.6062,256200.0
2011-11-15 14:15:00,50.95,50.98,50.86,50.87,386600.0,33.6062,33.626,33.5469,33.5535,386600.0
2011-11-15 14:20:00,50.86,50.89,50.82,50.86,332800.0,33.5469,33.5667,33.5205,33.5469,332800.0
2011-11-15 14:25:00,50.86,50.87,50.8,50.84,398800.0,33.5469,33.5535,33.5073,33.5337,398800.0
2011-11-15 14:30:00,50.84,50.88,50.84,50.86,320400.0,33.5337,33.5601,33.5337,33.5469,320400.0
2011-11-15 14:35:00,50.86,50.87,50.83,50.85,206400.0,33.5469,33.5535,33.5271,33.5403,206400.0
2011-11-15 14:40:00,50.85,50.89,50.83,50.84,193900.0,33.5403,33.5667,33.5271,33.5337,193900.0
2011-11-15 14:45:00,50.84,50.89,50.83,50.85,246500.0,33.5337,33.5667,33.5271,33.5403,246500.0
2011-11-15 14:50:00,50.85,50.95,50.85,50.91,450700.0,33.5403,33.6062,33.5403,33.5798,450700.0
2011-11-15 14:55:00,50.91,50.93,50.87,50.88,358600.0,33.5798,33.593,33.5535,33.5601,358600.0
2011-11-15 15:00:00,50.88,51.0,50.87,50.97,453300.0,33.5601,33.6392,33.5535,33.6194,453300.0
2011-11-15 15:05:00,50.97,51.01,50.93,50.93,105200.0,33.6194,33.6458,33.593,33.593,105200.0
2011-11-15 15:10:00,50.93,50.97,50.91,50.93,205800.0,33.593,33.6194,33.5798,33.593,205800.0
2011-11-15 15:15:00,50.93,50.96,50.87,50.87,230300.0,33.593,33.6128,33.5535,33.5535,230300.0
2011-11-15 15:20:00,50.87,50.95,50.87,50.93,269700.0,33.5535,33.6062,33.5535,33.593,269700.0
2011-11-15 15:25:00,50.94,51.0,50.93,50.99,221800.0,33.5996,33.6392,33.593,33.6326,221800.0
2011-11-15 15:30:00,50.98,51.0,50.89,50.89,367000.0,33.626,33.6392,33.5667,33.5667,367000.0
2011-11-15 15:35:00,50.89,50.96,50.86,50.88,497900.0,33.5667,33.6128,33.5469,33.5601,497900.0
2011-11-15 15:40:00,50.88,50.94,50.85,50.87,278000.0,33.5601,33.5996,33.5403,33.5535,278000.0
2011-11-15 15:45:00,50.87,50.89,50.84,50.89,474500.0,33.5535,33.5667,33.5337,33.5667,474500.0
2011-11-15 15:50:00,50.89,50.9,50.79,50.82,456700.0,33.5667,33.5733,33.5007,33.5205,456700.0
2011-11-15 15:55:00,50.82,50.84,50.71,50.74,1622700.0,33.5205,33.5337,33.4479,33.4677,1622700.0
2011-11-16 09:30:00,50.2,50.27,50.11,50.13,939600.0,33.1115,33.1577,33.0522,33.0654,939600.0
2011-11-16 09:35:00,50.13,50.28,50.12,50.23,763000.0,33.0654,33.1643,33.0588,33.1313,763000.0
2011-11-16 09:40:00,50.23,50.33,50.22,50.25,851600.0,33.1313,33.1973,33.1247,33.1445,851600.0
2011-11-16 09:45:00,50.25,50.31,50.19,50.25,680700.0,33.1445,33.1841,33.1049,33.1445,680700.0
2011-11-16 09:50:00,50.25,50.39,50.25,50.38,874000.0,33.1445,33.2369,33.1445,33.2303,874000.0
2011-11-16 09:55:00,50.39,50.41,50.27,50.3,216000.0,33.2369,33.2501,33.1577,33.1775,216000.0
2011-11-16 10:00:00,50.3,50.38,50.17,50.17,1003600.0,33.1775,33.2303,33.0917,33.0917,1003600.0
2011-11-16 10:05:00,50.18,50.19,50.12,50.13,300100.0,33.0983,33.1049,33.0588,33.0654,300100.0
2011-11-16 10:10:00,50.12,50.2,50.12,50.19,488600.0,33.0588,33.1115,33.0588,33.1049,488600.0
2011-11-16 10:15:00,50.19,50.32,50.19,50.28,373500.0,33.1049,33.1907,33.1049,33.1643,373500.0
2011-11-16 10:20:00,50.28,50.3,50.16,50.2,234700.0,33.1643,33.1775,33.0852,33.1115,234700.0
2011-11-16 10:25:00,50.2,50.27,50.16,50.18,189400.0,33.1115,33.1577,33.0852,33.0983,189400.0
2011-11-16 10:30:00,50.19,50.24,50.12,50.22,203700.0,33.1049,33.1379,33.0588,33.1247,203700.0
2011-11-16 10:35:00,50.22,50.28,50.2,50.25,366900.0,33.1247,33.1643,33.1115,33.1445,366900.0
2011-11-16 10:40:00,50.27,50.35,50.2,50.34,173000.0,33.1577,33.2105,33.1115,33.2039,173000.0
2011-11-16 10:45:00,50.37,50.41,50.36,50.4,445300.0,33.2237,33.2501,33.2171,33.2435,445300.0
2011-11-16 10:50:00,50.4,50.49,50.39,50.44,564900.0,33.2435,33.3028,33.2369,33.2698,564900.0
2011-11-16 10:55:00,50.44,50.45,50.39,50.44,159900.0,33.2698,33.2764,33.2369,33.2698,159900.0
2011-11-16 11:00:00,50.45,50.56,50.45,50.54,152500.0,33.2764,33.349,33.2764,33.3358,152500.0
2011-11-16 11:05:00,50.54,50.6,50.51,50.53,445600.0,33.3358,33.3754,33.316,33.3292,445600.0
2011-11-16 11:10:00,50.54,50.54,50.42,50.45,218900.0,33.3358,33.3358,33.2566,33.2764,218900.0
2011-11-16 11:15:00,50.45,50.5,50.42,50.48,278000.0,33.2764,33.3094,33.2566,33.2962,278000.0
2011-11-16 11:20:00,50.48,50.51,50.41,50.51,199400.0,33.2962,33.316,33.2501,33.316,199400.0
2011-11-16 11:25:00,50.51,50.53,50.41,50.42,288000.0,33.316,33.3292,33.2501,33.2566,288000.0
2011-11-16 11:30:00,50.43,50.49,50.4,50.42,296100.0,33.2632,33.3028,33.2435,33.2566,296100.0
2011-11-16 11:35:00,50.41,50.41,50.31,50.33,234300.0,33.2501,33.2501,33.1841,33.1973,234300.0
2011-11-16 11:40:00,50.32,50.35,50.28,50.29,160600.0,33.1907,33.2105,33.1643,33.1709,160600.0
2011-11-16 11:45:00,50.28,50.34,50.24,50.27,126700.0,33.1643,33.2039,33.1379,33.1577,126700.0
2011-11-16 11:50:00,50.28,50.32,50.27,50.29,176000.0,33.1643,33.1907,33.1577,33.1709,176000.0
2011-11-16 11:55:00,50.28,50.32,50.26,50.31,672300.0,33.1643,33.1907,33.1511,33.1841,672300.0
2011-11-16 12:00:00,50.31,50.33,50.28,50.31,102600.0,33.1841,33.1973,33.1643,33.1841,102600.0
2011-11-16 12:05:00,50.31,50.32,50.27,50.28,120200.0,33.1841,33.1907,33.1577,33.1643,120200.0
2011-11-16 12:10:00,50.28,50.29,50.24,50.27,58800.0,33.1643,33.1709,33.1379,33.1577,58800.0
2011-11-16 12:15:00,50.27,50.3,50.26,50.29,120600.0,33.1577,33.1775,33.1511,33.1709,120600.0
2011-11-16 12:20:00,50.28,50.3,50.27,50.28,70500.0,33.1643,33.1775,33.1577,33.1643,70500.0
2011-11-16 12:25:00,50.28,50.29,50.25,50.27,104900.0,33.1643,33.1709,33.1445,33.1577,104900.0
2011-11-16 12:30:00,50.26,50.31,50.26,50.31,104400.0,33.1511,33.1841,33.1511,33.1841,104400.0
2011-11-16 12:35:00,50.31,50.43,50.3,50.41,169500.0,33.1841,33.2632,33.1775,33.2501,169500.0
2011-11-16 12:40:00,50.42,50.44,50.37,50.37,135700.0,33.2566,33.2698,33.2237,33.2237,135700.0
2011-11-16 12:45:00,50.39,50.42,50.32,50.33,161100.0,33.2369,33.2566,33.1907,33.1973,161100.0
2011-11-16 12:50:00,50.34,50.36,50.27,50.32,92400.0,33.2039,33.2171,33.1577,33.1907,92400.0
2011-11-16 12:55:00,50.31,50.36,50.31,50.34,50000.0,33.1841,33.2171,33.1841,33.2039,50000.0
2011-11-16 13:00:00,50.35,50.39,50.34,50.37,160300.0,33.2105,33.2369,33.2039,33.2237,160300.0
2011-11-16 13:05:00,50.38,50.38,50.34,50.36,79300.0,33.2303,33.2303,33.2039,33.2171,79300.0
2011-11-16 13:10:00,50.35,50.37,50.32,50.35,65900.0,33.2105,33.2237,33.1907,33.2105,65900.0
2011-11-16 13:15:00,50.35,50.38,50.31,50.38,102300.0,33.2105,33.2303,33.1841,33.2303,102300.0
2011-11-16 13:20:00,50.39,50.44,50.38,50.42,144700.0,33.2369,33.2698,33.2303,33.2566,144700.0
2011-11-16 13:25:00,50.42,50.52,50.42,50.52,212300.0,33.2566,33.3226,33.2566,33.3226,212300.0
2011-11-16 13:30:00,50.52,50.52,50.47,50.47,97400.0,33.3226,33.3226,33.2896,33.2896,97400.0
2011-11-16 13:35:00,50.47,50.54,50.47,50.53,105700.0,33.2896,33.3358,33.2896,33.3292,105700.0
2011-11-16 13:40:00,50.53,50.65,50.53,50.63,422600.0,33.3292,33.4084,33.3292,33.3952,422600.0
2011-11-16 13:45:00,50.63,50.67,50.62,50.64,128300.0,33.3952,33.4215,33.3886,33.4018,128300.0
2011-11-16 13:50:00,50.65,50.67,50.58,50.58,139100.0,33.4084,33.4215,33.3622,33.3622,139100.0
2011-11-16 13:55:00,50.57,50.61,50.54,50.55,229100.0,33.3556,33.382,33.3358,33.3424,229100.0
2011-11-16 14:00:00,50.56,50.6,50.54,50.57,92400.0,33.349,33.3754,33.3358,33.3556,92400.0
2011-11-16 14:05:00,50.58,50.6,50.49,50.5,121600.0,33.3622,33.3754,33.3028,33.3094,121600.0
2011-11-16 14:10:00,50.5,50.54,50.43,50.49,191000.0,33.3094,33.3358,33.2632,33.3028,191000.0
2011-11-16 14:15:00,50.48,50.5,50.46,50.49,149200.0,33.2962,33.3094,33.283,33.3028,149200.0
2011-11-16 14:20:00,50.49,50.55,50.48,50.53,97200.0,33.3028,33.3424,33.2962,33.3292,97200.0
2011-11-16 14:25:00,50.53,50.55,50.49,50.5,128600.0,33.3292,33.3424,33.3028,33.3094,128600.0
2011-11-16 14:30:00,50.5,50.53,50.47,50.51,206900.0,33.3094,33.3292,33.2896,33.316,206900.0
2011-11-16 14:35:00,50.51,50.57,50.49,50.56,156500.0,33.316,33.3556,33.3028,33.349,156500.0
2011-11-16 14:40:00,50.55,50.56,50.48,50.5,206400.0,33.3424,33.349,33.2962,33.3094,206400.0
2011-11-16 14:45:00,50.5,50.5,50.41,50.43,196500.0,33.3094,33.3094,33.2501,33.2632,196500.0
2011-11-16 14:50:00,50.42,50.43,50.38,50.4,209900.0,33.2566,33.2632,33.2303,33.2435,209900.0
2011-11-16 14:55:00,50.4,50.43,50.37,50.42,144400.0,33.2435,33.2632,33.2237,33.2566,144400.0
2011-11-16 15:00:00,50.43,50.44,50.36,50.4,103100.0,33.2632,33.2698,33.2171,33.2435,103100.0
2011-11-16 15:05:00,50.39,50.44,50.38,50.43,141800.0,33.2369,33.2698,33.2303,33.2632,141800.0
2011-11-16 15:10:00,50.43,50.44,50.34,50.34,228500.0,33.2632,33.2698,33.2039,33.2039,228500.0
2011-11-16 15:15:00,50.33,50.34,50.2,50.24,386000.0,33.1973,33.2039,33.1115,33.1379,386000.0
2011-11-16 15:20:00,50.23,50.27,50.18,50.22,328100.0,33.1313,33.1577,33.0983,33.1247,328100.0
2011-11-16 15:25:00,50.21,50.22,50.13,50.14,216600.0,33.1181,33.1247,33.0654,33.072,216600.0
2011-11-16 15:30:00,50.14,50.14,49.91,49.91,651400.0,33.072,33.072,32.9203,32.9203,651400.0
2011-11-16 15:35:00,49.91,49.99,49.83,49.99,406900.0,32.9203,32.973,32.8675,32.973,406900.0
2011-11-16 15:40:00,49.97,49.98,49.89,49.95,317600.0,32.9598,32.9664,32.9071,32.9466,317600.0
2011-11-16 15:45:00,49.96,50.05,49.94,49.97,562500.0,32.9532,33.0126,32.94,32.9598,562500.0
2011-11-16 15:50:00,49.97,49.97,49.82,49.85,750900.0,32.9598,32.9598,32.8609,32.8807,750900.0
2011-11-16 15:55:00,49.85,49.89,49.75,49.8,2390100.0,32.8807,32.9071,32.8147,32.8477,2390100.0
2011-11-17 09:30:00,50.01,50.05,49.92,49.92,323600.0,32.9862,33.0126,32.9269,32.9269,323600.0
2011-11-17 09:35:00,49.93,49.97,49.8,49.8,196700.0,32.9334,32.9598,32.8477,32.8477,196700.0
2011-11-17 09:40:00,49.81,49.89,49.79,49.81,152000.0,32.8543,32.9071,32.8411,32.8543,152000.0
2011-11-17 09:45:00,49.82,49.82,49.65,49.69,270000.0,32.8609,32.8609,32.7488,32.7751,270000.0
2011-11-17 09:50:00,49.7,49.82,49.68,49.82,124400.0,32.7817,32.8609,32.7685,32.8609,124400.0
2011-11-17 09:55:00,49.81,49.89,49.79,49.87,165600.0,32.8543,32.9071,32.8411,32.8939,165600.0
2011-11-17 10:00:00,49.87,49.94,49.76,49.88,333400.0,32.8939,32.94,32.8213,32.9005,333400.0
2011-11-17 10:05:00,49.87,50.09,49.81,50.08,234400.0,32.8939,33.039,32.8543,33.0324,234400.0
2011-11-17 10:10:00,50.07,50.08,49.95,49.96,140400.0,33.0258,33.0324,32.9466,32.9532,140400.0
2011-11-17 10:15:00,49.95,50.04,49.9,49.94,262300.0,32.9466,33.006,32.9137,32.94,262300.0
2011-11-17 10:20:00,49.93,50.01,49.87,49.93,169200.0,32.9334,32.9862,32.8939,32.9334,169200.0
2011-11-17 10:25:00,49.94,50.07,49.94,50.07,120700.0,32.94,33.0258,32.94,33.0258,120700.0
2011-11-17 10:30:00,50.07,50.12,49.9,50.1,745700.0,33.0258,33.0588,32.9137,33.0456,745700.0
2011-11-17 10:35:00,50.1,50.22,50.1,50.14,204200.0,33.0456,33.1247,33.0456,33.072,204200.0
2011-11-17 10:40:00,50.13,50.2,50.07,50.09,154700.0,33.0654,33.1115,33.0258,33.039,154700.0
2011-11-17 10:45:00,50.08,50.12,50.06,50.06,164700.0,33.0324,33.0588,33.0192,33.0192,164700.0
2011-11-17 10:50:00,50.07,50.12,50.04,50.1,300900.0,33.0258,33.0588,33.006,33.0456,300900.0
2011-11-17 10:55:00,50.1,50.14,50.03,50.03,101200.0,33.0456,33.072,32.9994,32.9994,101200.0
2011-11-17 11:00:00,50.03,50.08,49.95,49.96,133100.0,32.9994,33.0324,32.9466,32.9532,133100.0
2011-11-17 11:05:00,49.96,49.96,49.86,49.91,141200.0,32.9532,32.9532,32.8873,32.9203,141200.0
2011-11-17 11:10:00,49.9,49.94,49.88,49.91,161500.0,32.9137,32.94,32.9005,32.9203,161500.0
2011-11-17 11:15:00,49.9,49.94,49.88,49.93,128600.0,32.9137,32.94,32.9005,32.9334,128600.0
2011-11-17 11:20:00,49.93,49.94,49.8,49.83,293700.0,32.9334,32.94,32.8477,32.8675,293700.0
2011-11-17 11:25:00,49.83,49.91,49.83,49.85,109200.0,32.8675,32.9203,32.8675,32.8807,109200.0
2011-11-17 11:30:00,49.84,49.92,49.84,49.91,308900.0,32.8741,32.9269,32.8741,32.9203,308900.0
2011-11-17 11:35:00,49.91,49.95,49.88,49.93,477100.0,32.9203,32.9466,32.9005,32.9334,477100.0
2011-11-17 11:40:00,49.93,50.04,49.93,50.0,553600.0,32.9334,33.006,32.9334,32.9796,553600.0
2011-11-17 11:45:00,50.01,50.03,49.93,49.94,774600.0,32.9862,32.9994,32.9334,32.94,774600.0
2011-11-17 11:50:00,49.93,50.0,49.92,49.95,555100.0,32.9334,32.9796,32.9269,32.9466,555100.0
2011-11-17 11:55:00,49.95,49.98,49.89,49.97,314500.0,32.9466,32.9664,32.9071,32.9598,314500.0
2011-11-17 12:00:00,49.97,50.0,49.9,49.91,265200.0,32.9598,32.9796,32.9137,32.9203,265200.0
2011-11-17 12:05:00,49.91,49.91,49.84,49.86,288100.0,32.9203,32.9203,32.8741,32.8873,288100.0
2011-11-17 12:10:00,49.87,49.88,49.75,49.76,260700.0,32.8939,32.9005,32.8147,32.8213,260700.0
2011-11-17 12:15:00,49.76,49.83,49.76,49.8,100000.0,32.8213,32.8675,32.8213,32.8477,100000.0
2011-11-17 12:20:00,49.81,49.83,49.78,49.8,72200.0,32.8543,32.8675,32.8345,32.8477,72200.0
2011-11-17 12:25:00,49.8,49.8,49.7,49.7,110000.0,32.8477,32.8477,32.7817,32.7817,110000.0
2011-11-17 12:30:00,49.7,49.7,49.4,49.42,282200.0,32.7817,32.7817,32.5839,32.5971,282200.0
2011-11-17 12:35:00,49.42,49.49,49.22,49.29,569200.0,32.5971,32.6432,32.4651,32.5113,569200.0
2011-11-17 12:40:00,49.28,49.34,49.13,49.33,281400.0,32.5047,32.5443,32.4058,32.5377,281400.0
2011-11-17 12:45:00,49.32,49.37,49.19,49.32,493100.0,32.5311,32.5641,32.4453,32.5311,493100.0
2011-11-17 12:50:00,49.3,49.42,49.3,49.4,210600.0,32.5179,32.5971,32.5179,32.5839,210600.0
2011-11-17 12:55:00,49.41,49.41,49.32,49.41,513000.0,32.5905,32.5905,32.5311,32.5905,513000.0
2011-11-17 13:00:00,49.4,49.41,49.24,49.25,241300.0,32.5839,32.5905,32.4783,32.4849,241300.0
2011-11-17 13:05:00,49.25,49.34,49.21,49.26,301200.0,32.4849,32.5443,32.4585,32.4915,301200.0
2011-11-17 13:10:00,49.26,49.36,49.23,49.35,84000.0,32.4915,32.5575,32.4717,32.5509,84000.0
2011-11-17 13:15:00,49.36,49.47,49.33,49.45,180700.0,32.5575,32.63,32.5377,32.6168,180700.0
2011-11-17 13:20:00,49.45,49.47,49.4,49.45,271300.0,32.6168,32.63,32.5839,32.6168,271300.0
2011-11-17 13:25:00,49.45,49.46,49.34,49.37,180300.0,32.6168,32.6234,32.5443,32.5641,180300.0
2011-11-17 13:30:00,49.36,49.37,49.26,49.26,118400.0,32.5575,32.5641,32.4915,32.4915,118400.0
2011-11-17 13:35:00,49.27,49.33,49.27,49.3,510400.0,32.4981,32.5377,32.4981,32.5179,510400.0
2011-11-17 13:40:00,49.3,49.36,49.2,49.28,176900.0,32.5179,32.5575,32.4519,32.5047,176900.0
2011-11-17 13:45:00,49.28,49.31,49.26,49.26,168200.0,32.5047,32.5245,32.4915,32.4915,168200.0
2011-11-17 13:50:00,49.26,49.26,49.1,49.18,293100.0,32.4915,32.4915,32.386,32.4388,293100.0
2011-11-17 13:55:00,49.18,49.35,49.17,49.34,228100.0,32.4388,32.5509,32.4322,32.5443,228100.0
2011-11-17 14:00:00,49.33,49.33,49.21,49.22,441700.0,32.5377,32.5377,32.4585,32.4651,441700.0
2011-11-17 14:05:00,49.22,49.33,49.22,49.31,288300.0,32.4651,32.5377,32.4651,32.5245,288300.0
2011-11-17 14:10:00,49.32,49.33,49.27,49.28,221300.0,32.5311,32.5377,32.4981,32.5047,221300.0
2011-11-17 14:15:00,49.28,49.3,49.22,49.26,166700.0,32.5047,32.5179,32.4651,32.4915,166700.0
2011-11-17 14:20:00,49.26,49.31,49.2,49.2,146000.0,32.4915,32.5245,32.4519,32.4519,146000.0
2011-11-17 14:25:00,49.2,49.24,49.13,49.24,163400.0,32.4519,32.4783,32.4058,32.4783,163400.0
2011-11-17 14:30:00,49.24,49.28,49.2,49.22,114800.0,32.4783,32.5047,32.4519,32.4651,114800.0
2011-11-17 14:35:00,49.21,49.24,49.14,49.15,190000.0,32.4585,32.4783,32.4124,32.419,190000.0
2011-11-17 14:40:00,49.16,49.25,49.16,49.24,163800.0,32.4256,32.4849,32.4256,32.4783,163800.0
2011-11-17 14:45:00,49.24,49.35,49.22,49.26,1795600.0,32.4783,32.5509,32.4651,32.4915,1795600.0
2011-11-17 14:50:00,49.27,49.32,49.24,49.25,182300.0,32.4981,32.5311,32.4783,32.4849,182300.0
2011-11-17 14:55:00,49.24,49.26,49.19,49.21,120900.0,32.4783,32.4915,32.4453,32.4585,120900.0
2011-11-17 15:00:00,49.2,49.31,49.16,49.24,280300.0,32.4519,32.5245,32.4256,32.4783,280300.0
2011-11-17 15:05:00,49.24,49.29,49.16,49.18,118900.0,32.4783,32.5113,32.4256,32.4388,118900.0
2011-11-17 15:10:00,49.18,49.18,49.12,49.14,255300.0,32.4388,32.4388,32.3992,32.4124,255300.0
2011-11-17 15:15:00,49.14,49.17,49.11,49.13,370400.0,32.4124,32.4322,32.3926,32.4058,370400.0
2011-11-17 15:20:00,49.14,49.27,49.08,49.2,596300.0,32.4124,32.4981,32.3728,32.4519,596300.0
2011-11-17 15:25:00,49.2,49.25,49.16,49.18,544600.0,32.4519,32.4849,32.4256,32.4388,544600.0
2011-11-17 15:30:00,49.18,49.22,49.15,49.17,345300.0,32.4388,32.4651,32.419,32.4322,345300.0
2011-11-17 15:35:00,49.18,49.2,49.07,49.08,430400.0,32.4388,32.4519,32.3662,32.3728,430400.0
2011-11-17 15:40:00,49.08,49.11,49.03,49.06,432300.0,32.3728,32.3926,32.3398,32.3596,432300.0
2011-11-17 15:45:00,49.06,49.3,49.06,49.24,1099900.0,32.3596,32.5179,32.3596,32.4783,1099900.0
2011-11-17 15:50:00,49.24,49.24,49.11,49.18,573300.0,32.4783,32.4783,32.3926,32.4388,573300.0
2011-11-17 15:55:00,49.18,49.28,49.12,49.27,2297400.0,32.4388,32.5047,32.3992,32.4981,2297400.0
2011-11-18 09:30:00,49.81,49.85,49.63,49.69,361400.0,32.8543,32.8807,32.7356,32.7751,361400.0
2011-11-18 09:35:00,49.68,49.7,49.54,49.56,251800.0,32.7685,32.7817,32.6762,32.6894,251800.0
2011-11-18 09:40:00,49.57,49.63,49.51,49.54,492300.0,32.696,32.7356,32.6564,32.6762,492300.0
2011-11-18 09:45:00,49.54,49.54,49.38,49.47,382000.0,32.6762,32.6762,32.5707,32.63,382000.0
2011-11-18 09:50:00,49.48,49.51,49.38,49.44,241300.0,32.6366,32.6564,32.5707,32.6102,241300.0
2011-11-18 09:55:00,49.44,49.63,49.41,49.55,292200.0,32.6102,32.7356,32.5905,32.6828,292200.0
2011-11-18 10:00:00,49.55,49.58,49.45,49.56,213300.0,32.6828,32.7026,32.6168,32.6894,213300.0
2011-11-18 10:05:00,49.56,49.62,49.49,49.51,168400.0,32.6894,32.729,32.6432,32.6564,168400.0
2011-11-18 10:10:00,49.51,49.62,49.43,49.6,184200.0,32.6564,32.729,32.6037,32.7158,184200.0
2011-11-18 10:15:00,49.61,49.62,49.44,49.48,213300.0,32.7224,32.729,32.6102,32.6366,213300.0
2011-11-18 10:20:00,49.48,49.53,49.42,49.43,145200.0,32.6366,32.6696,32.5971,32.6037,145200.0
2011-11-18 10:25:00,49.43,49.48,49.34,49.45,237000.0,32.6037,32.6366,32.5443,32.6168,237000.0
2011-11-18 10:30:00,49.45,49.64,49.42,49.62,155700.0,32.6168,32.7422,32.5971,32.729,155700.0
2011-11-18 10:35:00,49.62,49.67,49.57,49.64,952700.0,32.729,32.762,32.696,32.7422,952700.0
2011-11-18 10:40:00,49.65,49.69,49.57,49.62,100100.0,32.7488,32.7751,32.696,32.729,100100.0
2011-11-18 10:45:00,49.62,49.72,49.61,49.71,170900.0,32.729,32.7949,32.7224,32.7883,170900.0
2011-11-18 10:50:00,49.72,49.77,49.66,49.7,225600.0,32.7949,32.8279,32.7554,32.7817,225600.0
2011-11-18 10:55:00,49.7,49.75,49.66,49.66,219800.0,32.7817,32.8147,32.7554,32.7554,219800.0
2011-11-18 11:00:00,49.66,49.7,49.65,49.66,115200.0,32.7554,32.7817,32.7488,32.7554,115200.0
2011-11-18 11:05:00,49.66,49.68,49.57,49.57,673600.0,32.7554,32.7685,32.696,32.696,673600.0
2011-11-18 11:10:00,49.57,49.65,49.56,49.61,421100.0,32.696,32.7488,32.6894,32.7224,421100.0
2011-11-18 11:15:00,49.61,49.64,49.53,49.55,207300.0,32.7224,32.7422,32.6696,32.6828,207300.0
2011-11-18 11:20:00,49.56,49.61,49.56,49.59,88700.0,32.6894,32.7224,32.6894,32.7092,88700.0
2011-11-18 11:25:00,49.59,49.64,49.58,49.58,60900.0,32.7092,32.7422,32.7026,32.7026,60900.0
2011-11-18 11:30:00,49.59,49.62,49.49,49.5,192400.0,32.7092,32.729,32.6432,32.6498,192400.0
2011-11-18 11:35:00,49.5,49.52,49.47,49.52,125300.0,32.6498,32.663,32.63,32.663,125300.0
2011-11-18 11:40:00,49.51,49.59,49.5,49.55,97200.0,32.6564,32.7092,32.6498,32.6828,97200.0
2011-11-18 11:45:00,49.54,49.55,49.41,49.44,270000.0,32.6762,32.6828,32.5905,32.6102,270000.0
2011-11-18 11:50:00,49.44,49.52,49.43,49.52,137300.0,32.6102,32.663,32.6037,32.663,137300.0
2011-11-18 11:55:00,49.51,49.52,49.47,49.49,140200.0,32.6564,32.663,32.63,32.6432,140200.0
2011-11-18 12:00:00,49.49,49.5,49.38,49.43,212900.0,32.6432,32.6498,32.5707,32.6037,212900.0
2011-11-18 12:05:00,49.43,49.43,49.31,49.38,282300.0,32.6037,32.6037,32.5245,32.5707,282300.0
2011-11-18 12:10:00,49.38,49.4,49.33,49.35,166300.0,32.5707,32.5839,32.5377,32.5509,166300.0
2011-11-18 12:15:00,49.35,49.4,49.32,49.36,70700.0,32.5509,32.5839,32.5311,32.5575,70700.0
2011-11-18 12:20:00,49.37,49.37,49.3,49.34,209300.0,32.5641,32.5641,32.5179,32.5443,209300.0
2011-11-18 12:25:00,49.33,49.48,49.32,49.46,390000.0,32.5377,32.6366,32.5311,32.6234,390000.0
2011-11-18 12:30:00,49.45,49.52,49.44,49.44,60600.0,32.6168,32.663,32.6102,32.6102,60600.0
2011-11-18 12:35:00,49.44,49.51,49.44,49.48,38700.0,32.6102,32.6564,32.6102,32.6366,38700.0
2011-11-18 12:40:00,49.48,49.51,49.44,49.47,87300.0,32.6366,32.6564,32.6102,32.63,87300.0
2011-11-18 12:45:00,49.47,49.54,49.47,49.5,56700.0,32.63,32.6762,32.63,32.6498,56700.0
2011-11-18 12:50:00,49.5,49.51,49.45,49.48,24200.0,32.6498,32.6564,32.6168,32.6366,24200.0
2011-11-18 12:55:00,49.48,49.5,49.43,49.43,56500.0,32.6366,32.6498,32.6037,32.6037,56500.0
2011-11-18 13:00:00,49.42,49.48,49.42,49.45,71400.0,32.5971,32.6366,32.5971,32.6168,71400.0
2011-11-18 13:05:00,49.46,49.52,49.45,49.5,44000.0,32.6234,32.663,32.6168,32.6498,44000.0
2011-11-18 13:10:00,49.5,49.52,49.48,49.51,47900.0,32.6498,32.663,32.6366,32.6564,47900.0
2011-11-18 13:15:00,49.5,49.59,49.5,49.56,191100.0,32.6498,32.7092,32.6498,32.6894,191100.0
2011-11-18 13:20:00,49.57,49.58,49.53,49.53,85100.0,32.696,32.7026,32.6696,32.6696,85100.0
2011-11-18 13:25:00,49.53,49.58,49.52,49.55,103600.0,32.6696,32.7026,32.663,32.6828,103600.0
2011-11-18 13:30:00,49.55,49.65,49.55,49.62,228500.0,32.6828,32.7488,32.6828,32.729,228500.0
2011-11-18 13:35:00,49.63,49.68,49.62,49.66,568900.0,32.7356,32.7685,32.729,32.7554,568900.0
2011-11-18 13:40:00,49.65,49.68,49.6,49.61,171300.0,32.7488,32.7685,32.7158,32.7224,171300.0
2011-11-18 13:45:00,49.61,49.62,49.58,49.6,45300.0,32.7224,32.729,32.7026,32.7158,45300.0
2011-11-18 13:50:00,49.6,49.65,49.59,49.64,54700.0,32.7158,32.7488,32.7092,32.7422,54700.0
2011-11-18 13:55:00,49.64,49.65,49.58,49.58,22100.0,32.7422,32.7488,32.7026,32.7026,22100.0
2011-11-18 14:00:00,49.59,49.59,49.48,49.51,379300.0,32.7092,32.7092,32.6366,32.6564,379300.0
2011-11-18 14:05:00,49.51,49.53,49.49,49.51,42900.0,32.6564,32.6696,32.6432,32.6564,42900.0
2011-11-18 14:10:00,49.51,49.67,49.51,49.65,212900.0,32.6564,32.762,32.6564,32.7488,212900.0
2011-11-18 14:15:00,49.65,49.67,49.55,49.57,60200.0,32.7488,32.762,32.6828,32.696,60200.0
2011-11-18 14:20:00,49.57,49.61,49.53,49.53,60400.0,32.696,32.7224,32.6696,32.6696,60400.0
2011-11-18 14:25:00,49.52,49.54,49.48,49.54,150300.0,32.663,32.6762,32.6366,32.6762,150300.0
2011-11-18 14:30:00,49.54,49.59,49.54,49.55,68100.0,32.6762,32.7092,32.6762,32.6828,68100.0
2011-11-18 14:35:00,49.55,49.62,49.53,49.55,69900.0,32.6828,32.729,32.6696,32.6828,69900.0
2011-11-18 14:40:00,49.55,49.58,49.51,49.57,72300.0,32.6828,32.7026,32.6564,32.696,72300.0
2011-11-18 14:45:00,49.57,49.59,49.51,49.51,37200.0,32.696,32.7092,32.6564,32.6564,37200.0
2011-11-18 14:50:00,49.51,49.53,49.48,49.53,81200.0,32.6564,32.6696,32.6366,32.6696,81200.0
2011-11-18 14:55:00,49.53,49.53,49.44,49.46,179800.0,32.6696,32.6696,32.6102,32.6234,179800.0
2011-11-18 15:00:00,49.47,49.51,49.41,49.44,90300.0,32.63,32.6564,32.5905,32.6102,90300.0
2011-11-18 15:05:00,49.45,49.48,49.42,49.48,87400.0,32.6168,32.6366,32.5971,32.6366,87400.0
2011-11-18 15:10:00,49.47,49.5,49.46,49.46,123700.0,32.63,32.6498,32.6234,32.6234,123700.0
2011-11-18 15:15:00,49.47,49.47,49.42,49.44,231300.0,32.63,32.63,32.5971,32.6102,231300.0
2011-11-18 15:20:00,49.44,49.46,49.41,49.44,98000.0,32.6102,32.6234,32.5905,32.6102,98000.0
2011-11-18 15:25:00,49.43,49.43,49.39,49.42,117400.0,32.6037,32.6037,32.5773,32.5971,117400.0
2011-11-18 15:30:00,49.42,49.44,49.38,49.42,74600.0,32.5971,32.6102,32.5707,32.5971,74600.0
2011-11-18 15:35:00,49.42,49.49,49.42,49.45,247300.0,32.5971,32.6432,32.5971,32.6168,247300.0
2011-11-18 15:40:00,49.44,49.45,49.37,49.4,278200.0,32.6102,32.6168,32.5641,32.5839,278200.0
2011-11-18 15:45:00,49.41,49.46,49.4,49.45,535200.0,32.5905,32.6234,32.5839,32.6168,535200.0
2011-11-18 15:50:00,49.45,49.49,49.42,49.46,506900.0,32.6168,32.6432,32.5971,32.6234,506900.0
2011-11-18 15:55:00,49.45,49.46,49.39,49.39,791200.0,32.6168,32.6234,32.5773,32.5773,791200.0
2011-11-21 09:30:00,48.39,48.45,48.32,48.37,494600.0,31.9177,31.9573,31.8715,31.9045,494600.0
2011-11-21 09:35:00,48.37,48.37,48.23,48.24,301700.0,31.9045,31.9045,31.8121,31.8187,301700.0
2011-11-21 09:40:00,48.24,48.26,48.17,48.21,688900.0,31.8187,31.8319,31.7726,31.7989,688900.0
2011-11-21 09:45:00,48.2,48.24,48.18,48.21,422400.0,31.7924,31.8187,31.7792,31.7989,422400.0
2011-11-21 09:50:00,48.21,48.21,48.1,48.11,322000.0,31.7989,31.7989,31.7264,31.733,322000.0
2011-11-21 09:55:00,48.12,48.19,48.1,48.17,163300.0,31.7396,31.7858,31.7264,31.7726,163300.0
2011-11-21 10:00:00,48.18,48.27,48.1,48.23,269900.0,31.7792,31.8385,31.7264,31.8121,269900.0
2011-11-21 10:05:00,48.22,48.23,48.1,48.15,232400.0,31.8055,31.8121,31.7264,31.7594,232400.0
2011-11-21 10:10:00,48.16,48.28,48.13,48.27,230000.0,31.766,31.8451,31.7462,31.8385,230000.0
2011-11-21 10:15:00,48.27,48.29,48.14,48.16,204400.0,31.8385,31.8517,31.7528,31.766,204400.0
2011-11-21 10:20:00,48.16,48.21,48.09,48.2,282100.0,31.766,31.7989,31.7198,31.7924,282100.0
2011-11-21 10:25:00,48.21,48.22,48.12,48.13,229500.0,31.7989,31.8055,31.7396,31.7462,229500.0
2011-11-21 10:30:00,48.14,48.15,48.05,48.1,232900.0,31.7528,31.7594,31.6934,31.7264,232900.0
2011-11-21 10:35:00,48.11,48.14,48.01,48.07,270400.0,31.733,31.7528,31.667,31.7066,270400.0
2011-11-21 10:40:00,48.07,48.11,47.96,47.97,182100.0,31.7066,31.733,31.6341,31.6406,182100.0
2011-11-21 10:45:00,47.96,48.01,47.93,47.93,142300.0,31.6341,31.667,31.6143,31.6143,142300.0
2011-11-21 10:50:00,47.94,47.98,47.88,47.89,320400.0,31.6209,31.6472,31.5813,31.5879,320400.0
2011-11-21 10:55:00,47.89,47.98,47.89,47.91,184000.0,31.5879,31.6472,31.5879,31.6011,184000.0
2011-11-21 11:00:00,47.91,47.93,47.85,47.93,209100.0,31.6011,31.6143,31.5615,31.6143,209100.0
2011-11-21 11:05:00,47.92,47.93,47.83,47.88,357900.0,31.6077,31.6143,31.5483,31.5813,357900.0
2011-11-21 11:10:00,47.88,48.07,47.88,48.07,347500.0,31.5813,31.7066,31.5813,31.7066,347500.0
2011-11-21 11:15:00,48.07,48.09,48.01,48.07,292700.0,31.7066,31.7198,31.667,31.7066,292700.0
2011-11-21 11:20:00,48.06,48.12,48.02,48.03,78700.0,31.7,31.7396,31.6736,31.6802,78700.0
2011-11-21 11:25:00,48.03,48.05,47.99,48.02,606400.0,31.6802,31.6934,31.6538,31.6736,606400.0
2011-11-21 11:30:00,48.02,48.04,47.94,47.94,706400.0,31.6736,31.6868,31.6209,31.6209,706400.0
2011-11-21 11:35:00,47.95,47.95,47.85,47.86,148000.0,31.6275,31.6275,31.5615,31.5681,148000.0
2011-11-21 11:40:00,47.85,47.9,47.82,47.82,257900.0,31.5615,31.5945,31.5417,31.5417,257900.0
2011-11-21 11:45:00,47.81,47.95,47.79,47.95,335400.0,31.5351,31.6275,31.5219,31.6275,335400.0
2011-11-21 11:50:00,47.95,48.0,47.93,47.94,322300.0,31.6275,31.6604,31.6143,31.6209,322300.0
2011-11-21 11:55:00,47.94,48.0,47.92,47.99,149900.0,31.6209,31.6604,31.6077,31.6538,149900.0
2011-11-21 12:00:00,47.98,48.03,47.98,48.01,372900.0,31.6472,31.6802,31.6472,31.667,372900.0
2011-11-21 12:05:00,48.01,48.05,47.95,47.95,204900.0,31.667,31.6934,31.6275,31.6275,204900.0
2011-11-21 12:10:00,47.96,48.06,47.95,48.06,222300.0,31.6341,31.7,31.6275,31.7,222300.0
2011-11-21 12:15:00,48.06,48.08,48.01,48.01,302200.0,31.7,31.7132,31.667,31.667,302200.0
2011-11-21 12:20:00,48.01,48.03,47.98,48.02,192800.0,31.667,31.6802,31.6472,31.6736,192800.0
2011-11-21 12:25:00,48.01,48.02,47.91,47.93,113700.0,31.667,31.6736,31.6011,31.6143,113700.0
2011-11-21 12:30:00,47.93,47.97,47.91,47.97,89300.0,31.6143,31.6406,31.6011,31.6406,89300.0
2011-11-21 12:35:00,47.97,48.04,47.95,48.03,115700.0,31.6406,31.6868,31.6275,31.6802,115700.0
2011-11-21 12:40:00,48.03,48.04,48.02,48.02,83100.0,31.6802,31.6868,31.6736,31.6736,83100.0
2011-11-21 12:45:00,48.01,48.06,48.0,48.03,118400.0,31.667,31.7,31.6604,31.6802,118400.0
2011-11-21 12:50:00,48.03,48.04,48.01,48.03,100300.0,31.6802,31.6868,31.667,31.6802,100300.0
2011-11-21 12:55:00,48.02,48.02,47.95,47.95,223800.0,31.6736,31.6736,31.6275,31.6275,223800.0
2011-11-21 13:00:00,47.95,48.01,47.95,48.0,176300.0,31.6275,31.667,31.6275,31.6604,176300.0
2011-11-21 13:05:00,48.01,48.09,48.01,48.05,163800.0,31.667,31.7198,31.667,31.6934,163800.0
2011-11-21 13:10:00,48.06,48.09,48.05,48.07,141300.0,31.7,31.7198,31.6934,31.7066,141300.0
2011-11-21 13:15:00,48.07,48.09,48.03,48.07,126300.0,31.7066,31.7198,31.6802,31.7066,126300.0
2011-11-21 13:20:00,48.06,48.12,48.06,48.09,124400.0,31.7,31.7396,31.7,31.7198,124400.0
2011-11-21 13:25:00,48.09,48.11,48.04,48.04,207400.0,31.7198,31.733,31.6868,31.6868,207400.0
2011-11-21 13:30:00,48.03,48.05,48.01,48.04,86200.0,31.6802,31.6934,31.667,31.6868,86200.0
2011-11-21 13:35:00,48.04,48.04,48.0,48.0,130400.0,31.6868,31.6868,31.6604,31.6604,130400.0
2011-11-21 13:40:00,48.0,48.03,47.99,48.01,104100.0,31.6604,31.6802,31.6538,31.667,104100.0
2011-11-21 13:45:00,48.0,48.02,47.97,47.99,228400.0,31.6604,31.6736,31.6406,31.6538,228400.0
2011-11-21 13:50:00,48.0,48.03,48.0,48.0,89800.0,31.6604,31.6802,31.6604,31.6604,89800.0
2011-11-21 13:55:00,48.0,48.01,47.9,47.92,209300.0,31.6604,31.667,31.5945,31.6077,209300.0
2011-11-21 14:00:00,47.91,47.95,47.89,47.94,87400.0,31.6011,31.6275,31.5879,31.6209,87400.0
2011-11-21 14:05:00,47.94,47.97,47.92,47.97,116600.0,31.6209,31.6406,31.6077,31.6406,116600.0
2011-11-21 14:10:00,47.98,48.15,47.98,48.14,277900.0,31.6472,31.7594,31.6472,31.7528,277900.0
2011-11-21 14:15:00,48.14,48.22,48.1,48.15,298100.0,31.7528,31.8055,31.7264,31.7594,298100.0
2011-11-21 14:20:00,48.15,48.17,48.13,48.14,116200.0,31.7594,31.7726,31.7462,31.7528,116200.0
2011-11-21 14:25:00,48.15,48.17,48.12,48.16,133500.0,31.7594,31.7726,31.7396,31.766,133500.0
2011-11-21 14:30:00,48.16,48.21,48.14,48.15,171600.0,31.766,31.7989,31.7528,31.7594,171600.0
2011-11-21 14:35:00,48.16,48.2,48.15,48.16,112300.0,31.766,31.7924,31.7594,31.766,112300.0
2011-11-21 14:40:00,48.16,48.23,48.15,48.23,88600.0,31.766,31.8121,31.7594,31.8121,88600.0
2011-11-21 14:45:00,48.23,48.28,48.19,48.19,290500.0,31.8121,31.8451,31.7858,31.7858,290500.0
2011-11-21 14:50:00,48.19,48.21,48.14,48.14,153400.0,31.7858,31.7989,31.7528,31.7528,153400.0
2011-11-21 14:55:00,48.14,48.19,48.11,48.12,114800.0,31.7528,31.7858,31.733,31.7396,114800.0
2011-11-21 15:00:00,48.11,48.15,48.02,48.02,243100.0,31.733,31.7594,31.6736,31.6736,243100.0
2011-11-21 15:05:00,48.02,48.08,48.01,48.05,140700.0,31.6736,31.7132,31.667,31.6934,140700.0
2011-11-21 15:10:00,48.05,48.12,48.05,48.11,151400.0,31.6934,31.7396,31.6934,31.733,151400.0
2011-11-21 15:15:00,48.11,48.18,48.04,48.17,162300.0,31.733,31.7792,31.6868,31.7726,162300.0
2011-11-21 15:20:00,48.17,48.25,48.15,48.19,277500.0,31.7726,31.8253,31.7594,31.7858,277500.0
2011-11-21 15:25:00,48.2,48.34,48.2,48.27,209000.0,31.7924,31.8847,31.7924,31.8385,209000.0
2011-11-21 15:30:00,48.26,48.32,48.22,48.24,271600.0,31.8319,31.8715,31.8055,31.8187,271600.0
2011-11-21 15:35:00,48.24,48.33,48.23,48.3,190400.0,31.8187,31.8781,31.8121,31.8583,190400.0
2011-11-21 15:40:00,48.3,48.3,48.23,48.26,300900.0,31.8583,31.8583,31.8121,31.8319,300900.0
2011-11-21 15:45:00,48.27,48.33,48.27,48.31,449600.0,31.8385,31.8781,31.8385,31.8649,449600.0
2011-11-21 15:50:00,48.31,48.32,48.2,48.24,1079000.0,31.8649,31.8715,31.7924,31.8187,1079000.0
2011-11-21 15:55:00,48.23,48.26,48.1,48.12,3226900.0,31.8121,31.8319,31.7264,31.7396,3226900.0
2011-11-22 09:30:00,48.1,48.15,48.03,48.12,1014300.0,31.7264,31.7594,31.6802,31.7396,1014300.0
2011-11-22 09:35:00,48.13,48.21,48.11,48.21,236800.0,31.7462,31.7989,31.733,31.7989,236800.0
2011-11-22 09:40:00,48.21,48.29,48.21,48.25,379000.0,31.7989,31.8517,31.7989,31.8253,379000.0
2011-11-22 09:45:00,48.25,48.31,48.23,48.23,267600.0,31.8253,31.8649,31.8121,31.8121,267600.0
2011-11-22 09:50:00,48.24,48.26,48.2,48.25,255200.0,31.8187,31.8319,31.7924,31.8253,255200.0
2011-11-22 09:55:00,48.26,48.26,48.18,48.21,276800.0,31.8319,31.8319,31.7792,31.7989,276800.0
2011-11-22 10:00:00,48.21,48.28,48.08,48.09,414900.0,31.7989,31.8451,31.7132,31.7198,414900.0
2011-11-22 10:05:00,48.1,48.11,48.04,48.1,319300.0,31.7264,31.733,31.6868,31.7264,319300.0
2011-11-22 10:10:00,48.1,48.16,48.04,48.04,332100.0,31.7264,31.766,31.6868,31.6868,332100.0
2011-11-22 10:15:00,48.04,48.11,48.02,48.1,314300.0,31.6868,31.733,31.6736,31.7264,314300.0
2011-11-22 10:20:00,48.1,48.15,48.09,48.15,279000.0,31.7264,31.7594,31.7198,31.7594,279000.0
2011-11-22 10:25:00,48.15,48.3,48.15,48.28,560500.0,31.7594,31.8583,31.7594,31.8451,560500.0
2011-11-22 10:30:00,48.29,48.31,48.23,48.23,578100.0,31.8517,31.8649,31.8121,31.8121,578100.0
2011-11-22 10:35:00,48.24,48.25,48.15,48.19,244600.0,31.8187,31.8253,31.7594,31.7858,244600.0
2011-11-22 10:40:00,48.18,48.21,48.1,48.12,250800.0,31.7792,31.7989,31.7264,31.7396,250800.0
2011-11-22 10:45:00,48.12,48.16,47.97,47.99,298300.0,31.7396,31.766,31.6406,31.6538,298300.0
2011-11-22 10:50:00,47.99,48.02,47.92,47.96,214500.0,31.6538,31.6736,31.6077,31.6341,214500.0
2011-11-22 10:55:00,47.96,47.99,47.83,47.91,502400.0,31.6341,31.6538,31.5483,31.6011,502400.0
2011-11-22 11:00:00,47.91,47.99,47.91,47.95,1153200.0,31.6011,31.6538,31.6011,31.6275,1153200.0
2011-11-22 11:05:00,47.96,48.0,47.88,47.96,483200.0,31.6341,31.6604,31.5813,31.6341,483200.0
2011-11-22 11:10:00,47.96,48.04,47.95,48.02,607300.0,31.6341,31.6868,31.6275,31.6736,607300.0
2011-11-22 11:15:00,48.02,48.02,47.93,47.98,514800.0,31.6736,31.6736,31.6143,31.6472,514800.0
2011-11-22 11:20:00,47.98,47.98,47.82,47.87,400400.0,31.6472,31.6472,31.5417,31.5747,400400.0
2011-11-22 11:25:00,47.87,47.95,47.85,47.91,629100.0,31.5747,31.6275,31.5615,31.6011,629100.0
2011-11-22 11:30:00,47.91,47.94,47.78,47.78,770600.0,31.6011,31.6209,31.5153,31.5153,770600.0
2011-11-22 11:35:00,47.79,47.82,47.77,47.78,535700.0,31.5219,31.5417,31.5087,31.5153,535700.0
2011-11-22 11:40:00,47.78,47.8,47.72,47.79,131900.0,31.5153,31.5285,31.4757,31.5219,131900.0
2011-11-22 11:45:00,47.78,47.85,47.76,47.83,250600.0,31.5153,31.5615,31.5021,31.5483,250600.0
2011-11-22 11:50:00,47.83,47.93,47.82,47.92,287100.0,31.5483,31.6143,31.5417,31.6077,287100.0
2011-11-22 11:55:00,47.92,47.94,47.9,47.92,201200.0,31.6077,31.6209,31.5945,31.6077,201200.0
2011-11-22 12:00:00,47.92,48.13,47.91,48.08,306100.0,31.6077,31.7462,31.6011,31.7132,306100.0
2011-11-22 12:05:00,48.08,48.25,48.08,48.21,548600.0,31.7132,31.8253,31.7132,31.7989,548600.0
2011-11-22 12:10:00,48.2,48.22,48.11,48.13,320000.0,31.7924,31.8055,31.733,31.7462,320000.0
2011-11-22 12:15:00,48.13,48.21,48.11,48.14,292100.0,31.7462,31.7989,31.733,31.7528,292100.0
2011-11-22 12:20:00,48.14,48.17,48.1,48.1,307600.0,31.7528,31.7726,31.7264,31.7264,307600.0
2011-11-22 12:25:00,48.11,48.13,48.01,48.04,187400.0,31.733,31.7462,31.667,31.6868,187400.0
2011-11-22 12:30:00,48.03,48.08,48.01,48.08,503100.0,31.6802,31.7132,31.667,31.7132,503100.0
2011-11-22 12:35:00,48.08,48.11,48.02,48.04,669100.0,31.7132,31.733,31.6736,31.6868,669100.0
2011-11-22 12:40:00,48.04,48.07,48.04,48.07,370500.0,31.6868,31.7066,31.6868,31.7066,370500.0
2011-11-22 12:45:00,48.07,48.08,48.01,48.01,209300.0,31.7066,31.7132,31.667,31.667,209300.0
2011-11-22 12:50:00,48.02,48.11,48.02,48.09,60700.0,31.6736,31.733,31.6736,31.7198,60700.0
2011-11-22 12:55:00,48.09,48.17,48.07,48.17,120900.0,31.7198,31.7726,31.7066,31.7726,120900.0
2011-11-22 13:00:00,48.17,48.23,48.16,48.18,82800.0,31.7726,31.8121,31.766,31.7792,82800.0
2011-11-22 13:05:00,48.18,48.2,48.09,48.1,137200.0,31.7792,31.7924,31.7198,31.7264,137200.0
2011-11-22 13:10:00,48.1,48.11,48.06,48.11,107400.0,31.7264,31.733,31.7,31.733,107400.0
2011-11-22 13:15:00,48.11,48.24,48.11,48.23,80300.0,31.733,31.8187,31.733,31.8121,80300.0
2011-11-22 13:20:00,48.24,48.28,48.19,48.19,198300.0,31.8187,31.8451,31.7858,31.7858,198300.0
2011-11-22 13:25:00,48.2,48.22,48.16,48.16,86900.0,31.7924,31.8055,31.766,31.766,86900.0
2011-11-22 13:30:00,48.17,48.2,48.16,48.2,43200.0,31.7726,31.7924,31.766,31.7924,43200.0
2011-11-22 13:35:00,48.21,48.26,48.18,48.24,55000.0,31.7989,31.8319,31.7792,31.8187,55000.0
2011-11-22 13:40:00,48.23,48.24,48.18,48.19,39800.0,31.8121,31.8187,31.7792,31.7858,39800.0
2011-11-22 13:45:00,48.19,48.2,48.15,48.2,202500.0,31.7858,31.7924,31.7594,31.7924,202500.0
2011-11-22 13:50:00,48.2,48.21,48.15,48.15,318400.0,31.7924,31.7989,31.7594,31.7594,318400.0
2011-11-22 13:55:00,48.15,48.15,48.05,48.06,121500.0,31.7594,31.7594,31.6934,31.7,121500.0
2011-11-22 14:00:00,48.07,48.1,48.03,48.04,156600.0,31.7066,31.7264,31.6802,31.6868,156600.0
2011-11-22 14:05:00,48.03,48.07,48.02,48.06,209500.0,31.6802,31.7066,31.6736,31.7,209500.0
2011-11-22 14:10:00,48.07,48.16,48.06,48.11,211400.0,31.7066,31.766,31.7,31.733,211400.0
2011-11-22 14:15:00,48.11,48.14,48.1,48.12,164400.0,31.733,31.7528,31.7264,31.7396,164400.0
2011-11-22 14:20:00,48.12,48.13,47.99,48.0,277800.0,31.7396,31.7462,31.6538,31.6604,277800.0
2011-11-22 14:25:00,48.01,48.1,48.01,48.08,252300.0,31.667,31.7264,31.667,31.7132,252300.0
2011-11-22 14:30:00,48.07,48.08,47.99,48.01,162900.0,31.7066,31.7132,31.6538,31.667,162900.0
2011-11-22 14:35:00,48.02,48.05,47.96,48.02,517600.0,31.6736,31.6934,31.6341,31.6736,517600.0
2011-11-22 14:40:00,48.02,48.08,48.01,48.06,353500.0,31.6736,31.7132,31.667,31.7,353500.0
2011-11-22 14:45:00,48.07,48.09,48.01,48.01,331500.0,31.7066,31.7198,31.667,31.667,331500.0
2011-11-22 14:50:00,48.01,48.03,47.93,47.96,415700.0,31.667,31.6802,31.6143,31.6341,415700.0
2011-11-22 14:55:00,47.96,47.99,47.95,47.96,625100.0,31.6341,31.6538,31.6275,31.6341,625100.0
2011-11-22 15:00:00,47.96,48.0,47.94,47.96,497100.0,31.6341,31.6604,31.6209,31.6341,497100.0
2011-11-22 15:05:00,47.96,48.01,47.92,47.95,378300.0,31.6341,31.667,31.6077,31.6275,378300.0
2011-11-22 15:10:00,47.95,48.0,47.92,48.0,544000.0,31.6275,31.6604,31.6077,31.6604,544000.0
2011-11-22 15:15:00,48.0,48.05,47.98,48.02,543000.0,31.6604,31.6934,31.6472,31.6736,543000.0
2011-11-22 15:20:00,48.03,48.08,48.01,48.08,325400.0,31.6802,31.7132,31.667,31.7132,325400.0
2011-11-22 15:25:00,48.06,48.11,48.05,48.05,170300.0,31.7,31.733,31.6934,31.6934,170300.0
2011-11-22 15:30:00,48.05,48.11,48.03,48.07,215900.0,31.6934,31.733,31.6802,31.7066,215900.0
2011-11-22 15:35:00,48.07,48.09,48.02,48.02,271000.0,31.7066,31.7198,31.6736,31.6736,271000.0
2011-11-22 15:40:00,48.02,48.04,47.99,47.99,434900.0,31.6736,31.6868,31.6538,31.6538,434900.0
2011-11-22 15:45:00,47.99,48.08,47.99,48.05,542200.0,31.6538,31.7132,31.6538,31.6934,542200.0
2011-11-22 15:50:00,48.05,48.09,48.01,48.08,579000.0,31.6934,31.7198,31.667,31.7132,579000.0
2011-11-22 15:55:00,48.08,48.08,47.98,48.0,1447700.0,31.7132,31.7132,31.6472,31.6604,1447700.0
2011-11-23 09:30:00,47.44,47.45,47.28,47.36,440700.0,31.2911,31.2977,31.1855,31.2383,440700.0
2011-11-23 09:35:00,47.37,47.47,47.36,47.4,577300.0,31.2449,31.3108,31.2383,31.2647,577300.0
2011-11-23 09:40:00,47.4,47.41,47.24,47.25,243800.0,31.2647,31.2713,31.1591,31.1657,243800.0
2011-11-23 09:45:00,47.25,47.31,47.24,47.28,211000.0,31.1657,31.2053,31.1591,31.1855,211000.0
2011-11-23 09:50:00,47.29,47.3,47.21,47.29,202400.0,31.1921,31.1987,31.1394,31.1921,202400.0
2011-11-23 09:55:00,47.29,47.29,47.14,47.14,215300.0,31.1921,31.1921,31.0932,31.0932,215300.0
2011-11-23 10:00:00,47.14,47.14,47.06,47.1,317600.0,31.0932,31.0932,31.0404,31.0668,317600.0
2011-11-23 10:05:00,47.1,47.16,47.09,47.15,251300.0,31.0668,31.1064,31.0602,31.0998,251300.0
2011-11-23 10:10:00,47.14,47.15,47.03,47.03,377800.0,31.0932,31.0998,31.0206,31.0206,377800.0
2011-11-23 10:15:00,47.03,47.07,46.96,46.99,438000.0,31.0206,31.047,30.9745,30.9942,438000.0
2011-11-23 10:20:00,46.99,47.08,46.99,47.04,204600.0,30.9942,31.0536,30.9942,31.0272,204600.0
2011-11-23 10:25:00,47.03,47.07,46.97,47.0,327900.0,31.0206,31.047,30.9811,31.0008,327900.0
2011-11-23 10:30:00,47.0,47.02,46.93,47.0,163100.0,31.0008,31.014,30.9547,31.0008,163100.0
2011-11-23 10:35:00,47.01,47.09,47.01,47.09,276000.0,31.0074,31.0602,31.0074,31.0602,276000.0
2011-11-23 10:40:00,47.09,47.11,46.96,47.0,286700.0,31.0602,31.0734,30.9745,31.0008,286700.0
2011-11-23 10:45:00,47.0,47.02,46.94,46.96,213800.0,31.0008,31.014,30.9613,30.9745,213800.0
2011-11-23 10:50:00,46.96,47.03,46.96,47.03,245300.0,30.9745,31.0206,30.9745,31.0206,245300.0
2011-11-23 10:55:00,47.03,47.04,46.98,46.99,354200.0,31.0206,31.0272,30.9876,30.9942,354200.0
2011-11-23 11:00:00,46.98,47.04,46.95,46.95,156200.0,30.9876,31.0272,30.9679,30.9679,156200.0
2011-11-23 11:05:00,46.95,46.96,46.84,46.85,200200.0,30.9679,30.9745,30.8953,30.9019,200200.0
2011-11-23 11:10:00,46.84,46.88,46.79,46.81,263100.0,30.8953,30.9217,30.8623,30.8755,263100.0
2011-11-23 11:15:00,46.82,46.87,46.76,46.87,277500.0,30.8821,30.9151,30.8425,30.9151,277500.0
2011-11-23 11:20:00,46.87,46.91,46.85,46.89,180900.0,30.9151,30.9415,30.9019,30.9283,180900.0
2011-11-23 11:25:00,46.88,46.92,46.81,46.81,344100.0,30.9217,30.9481,30.8755,30.8755,344100.0
2011-11-23 11:30:00,46.8,46.82,46.72,46.73,392300.0,30.8689,30.8821,30.8162,30.8228,392300.0
2011-11-23 11:35:00,46.73,46.85,46.68,46.83,358200.0,30.8228,30.9019,30.7898,30.8887,358200.0
2011-11-23 11:40:00,46.83,46.83,46.77,46.8,103600.0,30.8887,30.8887,30.8491,30.8689,103600.0
2011-11-23 11:45:00,46.8,46.82,46.75,46.81,92000.0,30.8689,30.8821,30.8359,30.8755,92000.0
2011-11-23 11:50:00,46.81,46.87,46.8,46.85,149100.0,30.8755,30.9151,30.8689,30.9019,149100.0
2011-11-23 11:55:00,46.85,46.86,46.8,46.81,52300.0,30.9019,30.9085,30.8689,30.8755,52300.0
2011-11-23 12:00:00,46.81,46.91,46.81,46.91,94900.0,30.8755,30.9415,30.8755,30.9415,94900.0
2011-11-23 12:05:00,46.9,46.91,46.87,46.9,71100.0,30.9349,30.9415,30.9151,30.9349,71100.0
2011-11-23 12:10:00,46.91,46.91,46.86,46.86,74500.0,30.9415,30.9415,30.9085,30.9085,74500.0
2011-11-23 12:15:00,46.86,46.89,46.82,46.86,65500.0,30.9085,30.9283,30.8821,30.9085,65500.0
2011-11-23 12:20:00,46.85,46.88,46.83,46.85,79600.0,30.9019,30.9217,30.8887,30.9019,79600.0
2011-11-23 12:25:00,46.86,46.89,46.82,46.82,54500.0,30.9085,30.9283,30.8821,30.8821,54500.0
2011-11-23 12:30:00,46.81,46.83,46.77,46.79,145000.0,30.8755,30.8887,30.8491,30.8623,145000.0
2011-11-23 12:35:00,46.78,46.84,46.78,46.81,70800.0,30.8557,30.8953,30.8557,30.8755,70800.0
2011-11-23 12:40:00,46.8,46.82,46.78,46.81,116600.0,30.8689,30.8821,30.8557,30.8755,116600.0
2011-11-23 12:45:00,46.81,46.86,46.78,46.85,515800.0,30.8755,30.9085,30.8557,30.9019,515800.0
2011-11-23 12:50:00,46.84,46.97,46.84,46.96,170100.0,30.8953,30.9811,30.8953,30.9745,170100.0
2011-11-23 12:55:00,46.97,46.98,46.94,46.96,55300.0,30.9811,30.9876,30.9613,30.9745,55300.0
2011-11-23 13:00:00,46.95,46.97,46.92,46.95,50100.0,30.9679,30.9811,30.9481,30.9679,50100.0
2011-11-23 13:05:00,46.94,46.99,46.94,46.97,89300.0,30.9613,30.9942,30.9613,30.9811,89300.0
2011-11-23 13:10:00,46.96,46.98,46.88,46.89,147300.0,30.9745,30.9876,30.9217,30.9283,147300.0
2011-11-23 13:15:00,46.9,46.91,46.88,46.91,47100.0,30.9349,30.9415,30.9217,30.9415,47100.0
2011-11-23 13:20:00,46.91,46.93,46.86,46.87,136100.0,30.9415,30.9547,30.9085,30.9151,136100.0
2011-11-23 13:25:00,46.87,46.94,46.86,46.94,149200.0,30.9151,30.9613,30.9085,30.9613,149200.0
2011-11-23 13:30:00,46.94,46.96,46.92,46.92,113100.0,30.9613,30.9745,30.9481,30.9481,113100.0
2011-11-23 13:35:00,46.92,46.93,46.89,46.9,120700.0,30.9481,30.9547,30.9283,30.9349,120700.0
2011-11-23 13:40:00,46.89,46.89,46.8,46.8,207200.0,30.9283,30.9283,30.8689,30.8689,207200.0
2011-11-23 13:45:00,46.8,46.88,46.8,46.85,355300.0,30.8689,30.9217,30.8689,30.9019,355300.0
2011-11-23 13:50:00,46.86,46.9,46.84,46.87,388700.0,30.9085,30.9349,30.8953,30.9151,388700.0
2011-11-23 13:55:00,46.88,46.88,46.77,46.78,317600.0,30.9217,30.9217,30.8491,30.8557,317600.0
2011-11-23 14:00:00,46.78,46.83,46.75,46.81,460200.0,30.8557,30.8887,30.8359,30.8755,460200.0
2011-11-23 14:05:00,46.81,46.83,46.75,46.79,313200.0,30.8755,30.8887,30.8359,30.8623,313200.0
2011-11-23 14:10:00,46.8,46.8,46.71,46.72,754500.0,30.8689,30.8689,30.8096,30.8162,754500.0
2011-11-23 14:15:00,46.71,46.73,46.69,46.72,231800.0,30.8096,30.8228,30.7964,30.8162,231800.0
2011-11-23 14:20:00,46.71,46.73,46.7,46.73,173000.0,30.8096,30.8228,30.803,30.8228,173000.0
2011-11-23 14:25:00,46.72,46.73,46.64,46.69,258000.0,30.8162,30.8228,30.7634,30.7964,258000.0
2011-11-23 14:30:00,46.69,46.77,46.69,46.77,170000.0,30.7964,30.8491,30.7964,30.8491,170000.0
2011-11-23 14:35:00,46.76,46.81,46.75,46.79,114700.0,30.8425,30.8755,30.8359,30.8623,114700.0
2011-11-23 14:40:00,46.79,46.8,46.73,46.73,148200.0,30.8623,30.8689,30.8228,30.8228,148200.0
2011-11-23 14:45:00,46.74,46.81,46.73,46.8,307700.0,30.8293,30.8755,30.8228,30.8689,307700.0
2011-11-23 14:50:00,46.8,46.82,46.79,46.81,202000.0,30.8689,30.8821,30.8623,30.8755,202000.0
2011-11-23 14:55:00,46.81,46.81,46.78,46.79,428200.0,30.8755,30.8755,30.8557,30.8623,428200.0
2011-11-23 15:00:00,46.79,46.87,46.74,46.84,852600.0,30.8623,30.9151,30.8293,30.8953,852600.0
2011-11-23 15:05:00,46.84,46.9,46.8,46.85,613200.0,30.8953,30.9349,30.8689,30.9019,613200.0
2011-11-23 15:10:00,46.85,46.94,46.83,46.94,361600.0,30.9019,30.9613,30.8887,30.9613,361600.0
2011-11-23 15:15:00,46.93,46.96,46.87,46.88,161100.0,30.9547,30.9745,30.9151,30.9217,161100.0
2011-11-23 15:20:00,46.89,46.9,46.83,46.85,628900.0,30.9283,30.9349,30.8887,30.9019,628900.0
2011-11-23 15:25:00,46.85,46.87,46.8,46.83,267900.0,30.9019,30.9151,30.8689,30.8887,267900.0
2011-11-23 15:30:00,46.83,46.91,46.83,46.9,268300.0,30.8887,30.9415,30.8887,30.9349,268300.0
2011-11-23 15:35:00,46.91,46.94,46.87,46.89,264300.0,30.9415,30.9613,30.9151,30.9283,264300.0
2011-11-23 15:40:00,46.89,47.0,46.88,46.99,414500.0,30.9283,31.0008,30.9217,30.9942,414500.0
2011-11-23 15:45:00,46.99,46.99,46.9,46.91,469100.0,30.9942,30.9942,30.9349,30.9415,469100.0
2011-11-23 15:50:00,46.91,46.95,46.88,46.91,676800.0,30.9415,30.9679,30.9217,30.9415,676800.0
2011-11-23 15:55:00,46.91,46.91,46.68,46.7,2769000.0,30.9415,30.9415,30.7898,30.803,2769000.0
2011-11-25 09:30:00,46.6,46.7,46.57,46.69,328500.0,30.737,30.803,30.7172,30.7964,328500.0
2011-11-25 09:35:00,46.7,46.98,46.7,46.88,500400.0,30.803,30.9876,30.803,30.9217,500400.0
2011-11-25 09:40:00,46.88,47.0,46.88,46.97,194900.0,30.9217,31.0008,30.9217,30.9811,194900.0
2011-11-25 09:45:00,46.96,47.0,46.86,46.86,173200.0,30.9745,31.0008,30.9085,30.9085,173200.0
2011-11-25 09:50:00,46.85,46.93,46.84,46.85,232300.0,30.9019,30.9547,30.8953,30.9019,232300.0
2011-11-25 09:55:00,46.85,46.95,46.85,46.86,279800.0,30.9019,30.9679,30.9019,30.9085,279800.0
2011-11-25 10:00:00,46.86,46.92,46.84,46.92,172600.0,30.9085,30.9481,30.8953,30.9481,172600.0
2011-11-25 10:05:00,46.93,47.06,46.92,47.05,225900.0,30.9547,31.0404,30.9481,31.0338,225900.0
2011-11-25 10:10:00,47.04,47.07,47.0,47.05,68900.0,31.0272,31.047,31.0008,31.0338,68900.0
2011-11-25 10:15:00,47.06,47.11,46.99,47.1,205900.0,31.0404,31.0734,30.9942,31.0668,205900.0
2011-11-25 10:20:00,47.11,47.11,47.04,47.06,231600.0,31.0734,31.0734,31.0272,31.0404,231600.0
2011-11-25 10:25:00,47.06,47.1,46.95,46.97,280900.0,31.0404,31.0668,30.9679,30.9811,280900.0
2011-11-25 10:30:00,46.95,47.0,46.91,46.97,502900.0,30.9679,31.0008,30.9415,30.9811,502900.0
2011-11-25 10:35:00,46.97,47.03,46.95,46.99,156700.0,30.9811,31.0206,30.9679,30.9942,156700.0
2011-11-25 10:40:00,46.98,47.03,46.98,47.02,174200.0,30.9876,31.0206,30.9876,31.014,174200.0
2011-11-25 10:45:00,47.03,47.07,46.94,46.94,206000.0,31.0206,31.047,30.9613,30.9613,206000.0
2011-11-25 10:50:00,46.94,46.98,46.91,46.92,265500.0,30.9613,30.9876,30.9415,30.9481,265500.0
2011-11-25 10:55:00,46.93,46.93,46.83,46.83,264200.0,30.9547,30.9547,30.8887,30.8887,264200.0
2011-11-25 11:00:00,46.84,46.85,46.78,46.81,382800.0,30.8953,30.9019,30.8557,30.8755,382800.0
2011-11-25 11:05:00,46.8,46.9,46.8,46.88,131000.0,30.8689,30.9349,30.8689,30.9217,131000.0
2011-11-25 11:10:00,46.88,46.94,46.88,46.89,216300.0,30.9217,30.9613,30.9217,30.9283,216300.0
2011-11-25 11:15:00,46.89,46.93,46.84,46.91,123300.0,30.9283,30.9547,30.8953,30.9415,123300.0
2011-11-25 11:20:00,46.9,46.93,46.87,46.93,84900.0,30.9349,30.9547,30.9151,30.9547,84900.0
2011-11-25 11:25:00,46.93,46.93,46.78,46.8,309000.0,30.9547,30.9547,30.8557,30.8689,309000.0
2011-11-25 11:30:00,46.81,46.84,46.78,46.8,202100.0,30.8755,30.8953,30.8557,30.8689,202100.0
2011-11-25 11:35:00,46.8,46.8,46.69,46.71,201100.0,30.8689,30.8689,30.7964,30.8096,201100.0
2011-11-25 11:40:00,46.72,46.74,46.64,46.64,79300.0,30.8162,30.8293,30.7634,30.7634,79300.0
2011-11-25 11:45:00,46.65,46.68,46.61,46.66,85500.0,30.77,30.7898,30.7436,30.7766,85500.0
2011-11-25 11:50:00,46.66,46.69,46.59,46.59,315400.0,30.7766,30.7964,30.7304,30.7304,315400.0
2011-11-25 11:55:00,46.59,46.64,46.58,46.59,134500.0,30.7304,30.7634,30.7238,30.7304,134500.0
2011-11-25 12:00:00,46.6,46.66,46.59,46.64,181600.0,30.737,30.7766,30.7304,30.7634,181600.0
2011-11-25 12:05:00,46.64,46.65,46.58,46.59,101800.0,30.7634,30.77,30.7238,30.7304,101800.0
2011-11-25 12:10:00,46.6,46.61,46.55,46.59,228700.0,30.737,30.7436,30.704,30.7304,228700.0
2011-11-25 12:15:00,46.59,46.59,46.53,46.57,109600.0,30.7304,30.7304,30.6908,30.7172,109600.0
2011-11-25 12:20:00,46.57,46.57,46.53,46.54,84800.0,30.7172,30.7172,30.6908,30.6974,84800.0
2011-11-25 12:25:00,46.54,46.64,46.53,46.64,92100.0,30.6974,30.7634,30.6908,30.7634,92100.0
2011-11-25 12:30:00,46.64,46.67,46.61,46.67,145900.0,30.7634,30.7832,30.7436,30.7832,145900.0
2011-11-25 12:35:00,46.67,46.68,46.55,46.55,118500.0,30.7832,30.7898,30.704,30.704,118500.0
2011-11-25 12:40:00,46.55,46.56,46.5,46.51,132100.0,30.704,30.7106,30.671,30.6776,132100.0
2011-11-25 12:45:00,46.51,46.56,46.51,46.55,462500.0,30.6776,30.7106,30.6776,30.704,462500.0
2011-11-25 12:50:00,46.55,46.65,46.55,46.61,437400.0,30.704,30.77,30.704,30.7436,437400.0
2011-11-25 12:55:00,46.6,46.61,46.46,46.47,609100.0,30.737,30.7436,30.6447,30.6513,609100.0
2011-11-28 09:30:00,48.48,48.58,48.47,48.5,636800.0,31.977,32.043,31.9704,31.9902,636800.0
2011-11-28 09:35:00,48.49,48.55,48.42,48.53,874900.0,31.9836,32.0232,31.9375,32.01,874900.0
2011-11-28 09:40:00,48.54,48.59,48.53,48.56,469500.0,32.0166,32.0496,32.01,32.0298,469500.0
2011-11-28 09:45:00,48.56,48.56,48.45,48.47,470800.0,32.0298,32.0298,31.9573,31.9704,470800.0
2011-11-28 09:50:00,48.47,48.58,48.47,48.54,391200.0,31.9704,32.043,31.9704,32.0166,391200.0
2011-11-28 09:55:00,48.55,48.6,48.53,48.56,399800.0,32.0232,32.0562,32.01,32.0298,399800.0
2011-11-28 10:00:00,48.55,48.55,48.47,48.49,329900.0,32.0232,32.0232,31.9704,31.9836,329900.0
2011-11-28 10:05:00,48.49,48.54,48.46,48.5,272200.0,31.9836,32.0166,31.9638,31.9902,272200.0
2011-11-28 10:10:00,48.51,48.56,48.49,48.53,217900.0,31.9968,32.0298,31.9836,32.01,217900.0
2011-11-28 10:15:00,48.54,48.62,48.54,48.6,124100.0,32.0166,32.0694,32.0166,32.0562,124100.0
2011-11-28 10:20:00,48.61,48.61,48.53,48.53,178900.0,32.0628,32.0628,32.01,32.01,178900.0
2011-11-28 10:25:00,48.53,48.57,48.48,48.5,528400.0,32.01,32.0364,31.977,31.9902,528400.0
2011-11-28 10:30:00,48.5,48.58,48.5,48.55,235500.0,31.9902,32.043,31.9902,32.0232,235500.0
2011-11-28 10:35:00,48.55,48.62,48.49,48.49,143500.0,32.0232,32.0694,31.9836,31.9836,143500.0
2011-11-28 10:40:00,48.49,48.52,48.48,48.51,127500.0,31.9836,32.0034,31.977,31.9968,127500.0
2011-11-28 10:45:00,48.5,48.52,48.43,48.44,307200.0,31.9902,32.0034,31.9441,31.9507,307200.0
2011-11-28 10:50:00,48.44,48.44,48.37,48.44,186800.0,31.9507,31.9507,31.9045,31.9507,186800.0
2011-11-28 10:55:00,48.44,48.45,48.38,48.4,132700.0,31.9507,31.9573,31.9111,31.9243,132700.0
2011-11-28 11:00:00,48.4,48.45,48.38,48.39,263400.0,31.9243,31.9573,31.9111,31.9177,263400.0
2011-11-28 11:05:00,48.39,48.41,48.35,48.39,260300.0,31.9177,31.9309,31.8913,31.9177,260300.0
2011-11-28 11:10:00,48.4,48.43,48.37,48.39,114400.0,31.9243,31.9441,31.9045,31.9177,114400.0
2011-11-28 11:15:00,48.39,48.48,48.36,48.46,128300.0,31.9177,31.977,31.8979,31.9638,128300.0
2011-11-28 11:20:00,48.46,48.47,48.41,48.43,114200.0,31.9638,31.9704,31.9309,31.9441,114200.0
2011-11-28 11:25:00,48.43,48.5,48.4,48.5,155100.0,31.9441,31.9902,31.9243,31.9902,155100.0
2011-11-28 11:30:00,48.5,48.55,48.48,48.52,346600.0,31.9902,32.0232,31.977,32.0034,346600.0
2011-11-28 11:35:00,48.52,48.54,48.42,48.45,204200.0,32.0034,32.0166,31.9375,31.9573,204200.0
2011-11-28 11:40:00,48.46,48.48,48.43,48.46,160200.0,31.9638,31.977,31.9441,31.9638,160200.0
2011-11-28 11:45:00,48.46,48.5,48.44,48.46,200800.0,31.9638,31.9902,31.9507,31.9638,200800.0
2011-11-28 11:50:00,48.47,48.47,48.4,48.44,177700.0,31.9704,31.9704,31.9243,31.9507,177700.0
2011-11-28 11:55:00,48.44,48.47,48.43,48.45,63100.0,31.9507,31.9704,31.9441,31.9573,63100.0
2011-11-28 12:00:00,48.45,48.46,48.44,48.46,79700.0,31.9573,31.9638,31.9507,31.9638,79700.0
2011-11-28 12:05:00,48.45,48.48,48.43,48.44,73500.0,31.9573,31.977,31.9441,31.9507,73500.0
2011-11-28 12:10:00,48.44,48.48,48.43,48.47,50000.0,31.9507,31.977,31.9441,31.9704,50000.0
2011-11-28 12:15:00,48.47,48.49,48.46,48.48,44400.0,31.9704,31.9836,31.9638,31.977,44400.0
2011-11-28 12:20:00,48.47,48.49,48.45,48.47,159700.0,31.9704,31.9836,31.9573,31.9704,159700.0
2011-11-28 12:25:00,48.47,48.48,48.42,48.42,241600.0,31.9704,31.977,31.9375,31.9375,241600.0
2011-11-28 12:30:00,48.42,48.42,48.35,48.38,158800.0,31.9375,31.9375,31.8913,31.9111,158800.0
2011-11-28 12:35:00,48.38,48.39,48.34,48.38,260500.0,31.9111,31.9177,31.8847,31.9111,260500.0
2011-11-28 12:40:00,48.38,48.39,48.33,48.33,138200.0,31.9111,31.9177,31.8781,31.8781,138200.0
2011-11-28 12:45:00,48.33,48.37,48.33,48.36,109100.0,31.8781,31.9045,31.8781,31.8979,109100.0
2011-11-28 12:50:00,48.35,48.38,48.33,48.34,148100.0,31.8913,31.9111,31.8781,31.8847,148100.0
2011-11-28 12:55:00,48.35,48.35,48.31,48.32,55500.0,31.8913,31.8913,31.8649,31.8715,55500.0
2011-11-28 13:00:00,48.32,48.34,48.29,48.33,154700.0,31.8715,31.8847,31.8517,31.8781,154700.0
2011-11-28 13:05:00,48.32,48.37,48.3,48.37,108300.0,31.8715,31.9045,31.8583,31.9045,108300.0
2011-11-28 13:10:00,48.37,48.38,48.34,48.36,50100.0,31.9045,31.9111,31.8847,31.8979,50100.0
2011-11-28 13:15:00,48.36,48.42,48.35,48.41,65500.0,31.8979,31.9375,31.8913,31.9309,65500.0
2011-11-28 13:20:00,48.42,48.49,48.42,48.48,106300.0,31.9375,31.9836,31.9375,31.977,106300.0
2011-11-28 13:25:00,48.47,48.48,48.44,48.46,103000.0,31.9704,31.977,31.9507,31.9638,103000.0
2011-11-28 13:30:00,48.46,48.5,48.46,48.47,129000.0,31.9638,31.9902,31.9638,31.9704,129000.0
2011-11-28 13:35:00,48.46,48.48,48.45,48.46,165900.0,31.9638,31.977,31.9573,31.9638,165900.0
2011-11-28 13:40:00,48.47,48.47,48.42,48.45,578800.0,31.9704,31.9704,31.9375,31.9573,578800.0
2011-11-28 13:45:00,48.45,48.46,48.42,48.43,54500.0,31.9573,31.9638,31.9375,31.9441,54500.0
2011-11-28 13:50:00,48.43,48.45,48.37,48.39,90800.0,31.9441,31.9573,31.9045,31.9177,90800.0
2011-11-28 13:55:00,48.39,48.4,48.31,48.34,132000.0,31.9177,31.9243,31.8649,31.8847,132000.0
2011-11-28 14:00:00,48.33,48.39,48.31,48.38,114200.0,31.8781,31.9177,31.8649,31.9111,114200.0
2011-11-28 14:05:00,48.38,48.42,48.36,48.42,119500.0,31.9111,31.9375,31.8979,31.9375,119500.0
2011-11-28 14:10:00,48.42,48.45,48.41,48.42,114400.0,31.9375,31.9573,31.9309,31.9375,114400.0
2011-11-28 14:15:00,48.42,48.44,48.41,48.41,111900.0,31.9375,31.9507,31.9309,31.9309,111900.0
2011-11-28 14:20:00,48.41,48.46,48.39,48.39,121200.0,31.9309,31.9638,31.9177,31.9177,121200.0
2011-11-28 14:25:00,48.39,48.41,48.34,48.36,79300.0,31.9177,31.9309,31.8847,31.8979,79300.0
2011-11-28 14:30:00,48.37,48.39,48.34,48.35,55800.0,31.9045,31.9177,31.8847,31.8913,55800.0
2011-11-28 14:35:00,48.35,48.39,48.33,48.34,147700.0,31.8913,31.9177,31.8781,31.8847,147700.0
2011-11-28 14:40:00,48.34,48.36,48.32,48.35,53700.0,31.8847,31.8979,31.8715,31.8913,53700.0
2011-11-28 14:45:00,48.34,48.34,48.29,48.3,191900.0,31.8847,31.8847,31.8517,31.8583,191900.0
2011-11-28 14:50:00,48.29,48.3,48.24,48.26,202500.0,31.8517,31.8583,31.8187,31.8319,202500.0
2011-11-28 14:55:00,48.26,48.29,48.23,48.27,87600.0,31.8319,31.8517,31.8121,31.8385,87600.0
2011-11-28 15:00:00,48.27,48.33,48.26,48.32,104700.0,31.8385,31.8781,31.8319,31.8715,104700.0
2011-11-28 15:05:00,48.32,48.32,48.18,48.21,278900.0,31.8715,31.8715,31.7792,31.7989,278900.0
2011-11-28 15:10:00,48.2,48.25,48.2,48.23,149900.0,31.7924,31.8253,31.7924,31.8121,149900.0
2011-11-28 15:15:00,48.22,48.23,48.12,48.22,279400.0,31.8055,31.8121,31.7396,31.8055,279400.0
2011-11-28 15:20:00,48.23,48.28,48.18,48.25,211100.0,31.8121,31.8451,31.7792,31.8253,211100.0
2011-11-28 15:25:00,48.24,48.25,48.2,48.21,255100.0,31.8187,31.8253,31.7924,31.7989,255100.0
2011-11-28 15:30:00,48.22,48.3,48.19,48.24,200700.0,31.8055,31.8583,31.7858,31.8187,200700.0
2011-11-28 15:35:00,48.24,48.34,48.22,48.28,311100.0,31.8187,31.8847,31.8055,31.8451,311100.0
2011-11-28 15:40:00,48.27,48.29,48.21,48.29,435600.0,31.8385,31.8517,31.7989,31.8517,435600.0
2011-11-28 15:45:00,48.29,48.3,48.18,48.19,590600.0,31.8517,31.8583,31.7792,31.7858,590600.0
2011-11-28 15:50:00,48.2,48.24,48.17,48.23,772000.0,31.7924,31.8187,31.7726,31.8121,772000.0
2011-11-28 15:55:00,48.24,48.45,48.23,48.44,2585200.0,31.8187,31.9573,31.8121,31.9507,2585200.0
2011-11-29 09:30:00,48.66,48.66,48.48,48.53,394900.0,32.0958,32.0958,31.977,32.01,394900.0
2011-11-29 09:35:00,48.53,48.55,48.47,48.55,511300.0,32.01,32.0232,31.9704,32.0232,511300.0
2011-11-29 09:40:00,48.55,48.62,48.55,48.59,225600.0,32.0232,32.0694,32.0232,32.0496,225600.0
2011-11-29 09:45:00,48.6,48.65,48.56,48.64,203200.0,32.0562,32.0892,32.0298,32.0826,203200.0
2011-11-29 09:50:00,48.64,48.75,48.64,48.74,209300.0,32.0826,32.1551,32.0826,32.1485,209300.0
2011-11-29 09:55:00,48.74,48.75,48.66,48.71,232100.0,32.1485,32.1551,32.0958,32.1287,232100.0
2011-11-29 10:00:00,48.7,48.84,48.64,48.68,900400.0,32.1221,32.2145,32.0826,32.109,900400.0
2011-11-29 10:05:00,48.68,48.79,48.66,48.79,245500.0,32.109,32.1815,32.0958,32.1815,245500.0
2011-11-29 10:10:00,48.79,48.85,48.78,48.82,122000.0,32.1815,32.2211,32.1749,32.2013,122000.0
2011-11-29 10:15:00,48.83,48.94,48.81,48.9,126700.0,32.2079,32.2805,32.1947,32.2541,126700.0
2011-11-29 10:20:00,48.89,48.95,48.87,48.92,142900.0,32.2475,32.287,32.2343,32.2673,142900.0
2011-11-29 10:25:00,48.91,48.93,48.84,48.84,329600.0,32.2607,32.2739,32.2145,32.2145,329600.0
2011-11-29 10:30:00,48.84,48.85,48.79,48.82,262800.0,32.2145,32.2211,32.1815,32.2013,262800.0
2011-11-29 10:35:00,48.82,48.84,48.77,48.83,87300.0,32.2013,32.2145,32.1683,32.2079,87300.0
2011-11-29 10:40:00,48.84,48.91,48.83,48.87,113100.0,32.2145,32.2607,32.2079,32.2343,113100.0
2011-11-29 10:45:00,48.88,48.88,48.76,48.77,144900.0,32.2409,32.2409,32.1617,32.1683,144900.0
2011-11-29 10:50:00,48.77,48.83,48.77,48.78,176400.0,32.1683,32.2079,32.1683,32.1749,176400.0
2011-11-29 10:55:00,48.78,48.78,48.7,48.76,122300.0,32.1749,32.1749,32.1221,32.1617,122300.0
2011-11-29 11:00:00,48.76,48.8,48.69,48.71,158700.0,32.1617,32.1881,32.1156,32.1287,158700.0
2011-11-29 11:05:00,48.71,48.73,48.63,48.69,416400.0,32.1287,32.1419,32.076,32.1156,416400.0
2011-11-29 11:10:00,48.69,48.77,48.69,48.74,353900.0,32.1156,32.1683,32.1156,32.1485,353900.0
2011-11-29 11:15:00,48.73,48.82,48.73,48.8,329100.0,32.1419,32.2013,32.1419,32.1881,329100.0
2011-11-29 11:20:00,48.8,48.82,48.76,48.79,94600.0,32.1881,32.2013,32.1617,32.1815,94600.0
2011-11-29 11:25:00,48.8,48.91,48.79,48.9,376400.0,32.1881,32.2607,32.1815,32.2541,376400.0
2011-11-29 11:30:00,48.9,48.94,48.88,48.9,244800.0,32.2541,32.2805,32.2409,32.2541,244800.0
2011-11-29 11:35:00,48.9,48.98,48.9,48.96,107300.0,32.2541,32.3068,32.2541,32.2936,107300.0
2011-11-29 11:40:00,48.95,49.0,48.86,48.86,109100.0,32.287,32.32,32.2277,32.2277,109100.0
2011-11-29 11:45:00,48.86,48.92,48.86,48.88,159600.0,32.2277,32.2673,32.2277,32.2409,159600.0
2011-11-29 11:50:00,48.89,48.92,48.8,48.82,136900.0,32.2475,32.2673,32.1881,32.2013,136900.0
2011-11-29 11:55:00,48.83,48.84,48.79,48.83,97000.0,32.2079,32.2145,32.1815,32.2079,97000.0
2011-11-29 12:00:00,48.83,48.87,48.81,48.85,85200.0,32.2079,32.2343,32.1947,32.2211,85200.0
2011-11-29 12:05:00,48.85,48.95,48.84,48.94,164000.0,32.2211,32.287,32.2145,32.2805,164000.0
2011-11-29 12:10:00,48.94,48.94,48.9,48.92,205400.0,32.2805,32.2805,32.2541,32.2673,205400.0
2011-11-29 12:15:00,48.92,48.96,48.9,48.93,108300.0,32.2673,32.2936,32.2541,32.2739,108300.0
2011-11-29 12:20:00,48.93,48.94,48.89,48.91,37900.0,32.2739,32.2805,32.2475,32.2607,37900.0
2011-11-29 12:25:00,48.91,48.94,48.9,48.92,107600.0,32.2607,32.2805,32.2541,32.2673,107600.0
2011-11-29 12:30:00,48.91,48.91,48.82,48.84,263100.0,32.2607,32.2607,32.2013,32.2145,263100.0
2011-11-29 12:35:00,48.84,48.86,48.76,48.78,276700.0,32.2145,32.2277,32.1617,32.1749,276700.0
2011-11-29 12:40:00,48.78,48.81,48.74,48.74,60900.0,32.1749,32.1947,32.1485,32.1485,60900.0
2011-11-29 12:45:00,48.74,48.77,48.72,48.75,203400.0,32.1485,32.1683,32.1353,32.1551,203400.0
2011-11-29 12:50:00,48.75,48.77,48.71,48.72,141200.0,32.1551,32.1683,32.1287,32.1353,141200.0
2011-11-29 12:55:00,48.71,48.76,48.7,48.74,106700.0,32.1287,32.1617,32.1221,32.1485,106700.0
2011-11-29 13:00:00,48.74,48.75,48.7,48.71,57500.0,32.1485,32.1551,32.1221,32.1287,57500.0
2011-11-29 13:05:00,48.7,48.71,48.62,48.64,66500.0,32.1221,32.1287,32.0694,32.0826,66500.0
2011-11-29 13:10:00,48.63,48.7,48.63,48.69,44800.0,32.076,32.1221,32.076,32.1156,44800.0
2011-11-29 13:15:00,48.69,48.73,48.68,48.69,80800.0,32.1156,32.1419,32.109,32.1156,80800.0
2011-11-29 13:20:00,48.69,48.79,48.69,48.78,139400.0,32.1156,32.1815,32.1156,32.1749,139400.0
2011-11-29 13:25:00,48.78,48.79,48.76,48.76,85400.0,32.1749,32.1815,32.1617,32.1617,85400.0
2011-11-29 13:30:00,48.77,48.77,48.67,48.68,28400.0,32.1683,32.1683,32.1024,32.109,28400.0
2011-11-29 13:35:00,48.68,48.75,48.65,48.75,87400.0,32.109,32.1551,32.0892,32.1551,87400.0
2011-11-29 13:40:00,48.74,48.75,48.69,48.71,47900.0,32.1485,32.1551,32.1156,32.1287,47900.0
2011-11-29 13:45:00,48.71,48.71,48.64,48.64,486600.0,32.1287,32.1287,32.0826,32.0826,486600.0
2011-11-29 13:50:00,48.64,48.67,48.56,48.57,279600.0,32.0826,32.1024,32.0298,32.0364,279600.0
2011-11-29 13:55:00,48.57,48.6,48.54,48.59,295900.0,32.0364,32.0562,32.0166,32.0496,295900.0
2011-11-29 14:00:00,48.59,48.64,48.55,48.64,130400.0,32.0496,32.0826,32.0232,32.0826,130400.0
2011-11-29 14:05:00,48.64,48.66,48.59,48.61,95200.0,32.0826,32.0958,32.0496,32.0628,95200.0
2011-11-29 14:10:00,48.61,48.64,48.58,48.59,39800.0,32.0628,32.0826,32.043,32.0496,39800.0
2011-11-29 14:15:00,48.6,48.66,48.57,48.66,187900.0,32.0562,32.0958,32.0364,32.0958,187900.0
2011-11-29 14:20:00,48.66,48.74,48.66,48.74,359500.0,32.0958,32.1485,32.0958,32.1485,359500.0
2011-11-29 14:25:00,48.73,48.76,48.71,48.73,554200.0,32.1419,32.1617,32.1287,32.1419,554200.0
2011-11-29 14:30:00,48.73,48.81,48.73,48.8,395700.0,32.1419,32.1947,32.1419,32.1881,395700.0
2011-11-29 14:35:00,48.79,48.83,48.76,48.77,593300.0,32.1815,32.2079,32.1617,32.1683,593300.0
2011-11-29 14:40:00,48.77,48.83,48.76,48.82,326800.0,32.1683,32.2079,32.1617,32.2013,326800.0
2011-11-29 14:45:00,48.82,48.84,48.75,48.75,679700.0,32.2013,32.2145,32.1551,32.1551,679700.0
2011-11-29 14:50:00,48.75,48.76,48.7,48.75,406800.0,32.1551,32.1617,32.1221,32.1551,406800.0
2011-11-29 14:55:00,48.74,48.81,48.74,48.76,427800.0,32.1485,32.1947,32.1485,32.1617,427800.0
2011-11-29 15:00:00,48.76,48.8,48.75,48.8,313500.0,32.1617,32.1881,32.1551,32.1881,313500.0
2011-11-29 15:05:00,48.79,48.8,48.72,48.72,484900.0,32.1815,32.1881,32.1353,32.1353,484900.0
2011-11-29 15:10:00,48.71,48.83,48.69,48.82,475200.0,32.1287,32.2079,32.1156,32.2013,475200.0
2011-11-29 15:15:00,48.82,48.89,48.82,48.85,659000.0,32.2013,32.2475,32.2013,32.2211,659000.0
2011-11-29 15:20:00,48.86,48.87,48.83,48.85,445000.0,32.2277,32.2343,32.2079,32.2211,445000.0
2011-11-29 15:25:00,48.85,48.87,48.81,48.81,216900.0,32.2211,32.2343,32.1947,32.1947,216900.0
2011-11-29 15:30:00,48.81,48.89,48.81,48.86,777200.0,32.1947,32.2475,32.1947,32.2277,777200.0
2011-11-29 15:35:00,48.86,48.9,48.78,48.8,438500.0,32.2277,32.2541,32.1749,32.1881,438500.0
2011-11-29 15:40:00,48.79,48.82,48.77,48.8,475900.0,32.1815,32.2013,32.1683,32.1881,475900.0
2011-11-29 15:45:00,48.8,48.86,48.79,48.83,558500.0,32.1881,32.2277,32.1815,32.2079,558500.0
2011-11-29 15:50:00,48.83,48.83,48.73,48.77,893600.0,32.2079,32.2079,32.1419,32.1683,893600.0
2011-11-29 15:55:00,48.77,48.78,48.72,48.77,1446500.0,32.1683,32.1749,32.1353,32.1683,1446500.0
2011-11-30 09:30:00,50.68,50.73,50.62,50.63,1284800.0,33.4281,33.4611,33.3886,33.3952,1284800.0
2011-11-30 09:35:00,50.63,50.67,50.58,50.59,415800.0,33.3952,33.4215,33.3622,33.3688,415800.0
2011-11-30 09:40:00,50.6,50.8,50.58,50.77,708600.0,33.3754,33.5073,33.3622,33.4875,708600.0
2011-11-30 09:45:00,50.76,50.87,50.74,50.81,642200.0,33.4809,33.5535,33.4677,33.5139,642200.0
2011-11-30 09:50:00,50.81,50.88,50.75,50.85,752300.0,33.5139,33.5601,33.4743,33.5403,752300.0
2011-11-30 09:55:00,50.84,50.91,50.83,50.89,398300.0,33.5337,33.5798,33.5271,33.5667,398300.0
2011-11-30 10:00:00,50.89,51.0,50.89,50.92,576000.0,33.5667,33.6392,33.5667,33.5864,576000.0
2011-11-30 10:05:00,50.92,50.93,50.75,50.79,454100.0,33.5864,33.593,33.4743,33.5007,454100.0
2011-11-30 10:10:00,50.79,50.84,50.77,50.82,307800.0,33.5007,33.5337,33.4875,33.5205,307800.0
2011-11-30 10:15:00,50.81,50.88,50.8,50.88,242600.0,33.5139,33.5601,33.5073,33.5601,242600.0
2011-11-30 10:20:00,50.88,50.93,50.81,50.91,362000.0,33.5601,33.593,33.5139,33.5798,362000.0
2011-11-30 10:25:00,50.92,50.98,50.89,50.98,250900.0,33.5864,33.626,33.5667,33.626,250900.0
2011-11-30 10:30:00,50.97,51.01,50.93,50.95,209100.0,33.6194,33.6458,33.593,33.6062,209100.0
2011-11-30 10:35:00,50.95,51.07,50.95,51.06,163900.0,33.6062,33.6854,33.6062,33.6788,163900.0
2011-11-30 10:40:00,51.07,51.1,51.04,51.05,201500.0,33.6854,33.7052,33.6656,33.6722,201500.0
2011-11-30 10:45:00,51.06,51.09,50.97,51.03,296500.0,33.6788,33.6986,33.6194,33.659,296500.0
2011-11-30 10:50:00,51.02,51.08,51.0,51.07,159400.0,33.6524,33.692,33.6392,33.6854,159400.0
2011-11-30 10:55:00,51.07,51.08,51.01,51.06,425000.0,33.6854,33.692,33.6458,33.6788,425000.0
2011-11-30 11:00:00,51.06,51.06,50.93,50.94,379900.0,33.6788,33.6788,33.593,33.5996,379900.0
2011-11-30 11:05:00,50.93,50.97,50.9,50.94,387000.0,33.593,33.6194,33.5733,33.5996,387000.0
2011-11-30 11:10:00,50.93,50.95,50.84,50.87,431300.0,33.593,33.6062,33.5337,33.5535,431300.0
2011-11-30 11:15:00,50.87,50.92,50.87,50.91,440400.0,33.5535,33.5864,33.5535,33.5798,440400.0
2011-11-30 11:20:00,50.91,50.91,50.81,50.84,441400.0,33.5798,33.5798,33.5139,33.5337,441400.0
2011-11-30 11:25:00,50.84,50.85,50.74,50.78,1575100.0,33.5337,33.5403,33.4677,33.4941,1575100.0
2011-11-30 11:30:00,50.78,50.84,50.74,50.84,1170800.0,33.4941,33.5337,33.4677,33.5337,1170800.0
2011-11-30 11:35:00,50.84,50.92,50.83,50.92,276300.0,33.5337,33.5864,33.5271,33.5864,276300.0
2011-11-30 11:40:00,50.93,50.95,50.9,50.92,149100.0,33.593,33.6062,33.5733,33.5864,149100.0
2011-11-30 11:45:00,50.92,50.97,50.92,50.94,175400.0,33.5864,33.6194,33.5864,33.5996,175400.0
2011-11-30 11:50:00,50.94,50.95,50.86,50.87,66100.0,33.5996,33.6062,33.5469,33.5535,66100.0
2011-11-30 11:55:00,50.86,50.86,50.8,50.86,88300.0,33.5469,33.5469,33.5073,33.5469,88300.0
2011-11-30 12:00:00,50.86,50.86,50.8,50.83,181500.0,33.5469,33.5469,33.5073,33.5271,181500.0
2011-11-30 12:05:00,50.84,50.84,50.8,50.82,89300.0,33.5337,33.5337,33.5073,33.5205,89300.0
2011-11-30 12:10:00,50.81,50.83,50.78,50.79,55300.0,33.5139,33.5271,33.4941,33.5007,55300.0
2011-11-30 12:15:00,50.79,50.84,50.78,50.81,123100.0,33.5007,33.5337,33.4941,33.5139,123100.0
2011-11-30 12:20:00,50.81,50.86,50.81,50.85,144400.0,33.5139,33.5469,33.5139,33.5403,144400.0
2011-11-30 12:25:00,50.85,50.88,50.83,50.86,257500.0,33.5403,33.5601,33.5271,33.5469,257500.0
2011-11-30 12:30:00,50.86,50.9,50.85,50.89,191100.0,33.5469,33.5733,33.5403,33.5667,191100.0
2011-11-30 12:35:00,50.89,50.9,50.83,50.83,347200.0,33.5667,33.5733,33.5271,33.5271,347200.0
2011-11-30 12:40:00,50.83,50.86,50.81,50.83,122300.0,33.5271,33.5469,33.5139,33.5271,122300.0
2011-11-30 12:45:00,50.84,50.85,50.8,50.83,184500.0,33.5337,33.5403,33.5073,33.5271,184500.0
2011-11-30 12:50:00,50.83,50.9,50.83,50.9,429200.0,33.5271,33.5733,33.5271,33.5733,429200.0
2011-11-30 12:55:00,50.9,50.92,50.87,50.88,729500.0,33.5733,33.5864,33.5535,33.5601,729500.0
2011-11-30 13:00:00,50.88,50.93,50.87,50.91,384900.0,33.5601,33.593,33.5535,33.5798,384900.0
2011-11-30 13:05:00,50.91,50.93,50.88,50.9,448300.0,33.5798,33.593,33.5601,33.5733,448300.0
2011-11-30 13:10:00,50.91,50.92,50.85,50.85,490800.0,33.5798,33.5864,33.5403,33.5403,490800.0
2011-11-30 13:15:00,50.85,50.86,50.82,50.86,371000.0,33.5403,33.5469,33.5205,33.5469,371000.0
2011-11-30 13:20:00,50.86,50.87,50.83,50.85,205500.0,33.5469,33.5535,33.5271,33.5403,205500.0
2011-11-30 13:25:00,50.85,50.85,50.81,50.82,223700.0,33.5403,33.5403,33.5139,33.5205,223700.0
2011-11-30 13:30:00,50.82,50.85,50.81,50.84,269300.0,33.5205,33.5403,33.5139,33.5337,269300.0
2011-11-30 13:35:00,50.85,50.87,50.83,50.85,188600.0,33.5403,33.5535,33.5271,33.5403,188600.0
2011-11-30 13:40:00,50.84,50.85,50.81,50.82,146800.0,33.5337,33.5403,33.5139,33.5205,146800.0
2011-11-30 13:45:00,50.82,50.86,50.81,50.82,251900.0,33.5205,33.5469,33.5139,33.5205,251900.0
2011-11-30 13:50:00,50.82,50.82,50.78,50.79,234200.0,33.5205,33.5205,33.4941,33.5007,234200.0
2011-11-30 13:55:00,50.79,50.81,50.77,50.79,195700.0,33.5007,33.5139,33.4875,33.5007,195700.0
2011-11-30 14:00:00,50.8,50.84,50.76,50.82,169600.0,33.5073,33.5337,33.4809,33.5205,169600.0
2011-11-30 14:05:00,50.83,50.83,50.77,50.77,303800.0,33.5271,33.5271,33.4875,33.4875,303800.0
2011-11-30 14:10:00,50.76,50.8,50.75,50.8,371400.0,33.4809,33.5073,33.4743,33.5073,371400.0
2011-11-30 14:15:00,50.8,50.82,50.79,50.81,664500.0,33.5073,33.5205,33.5007,33.5139,664500.0
2011-11-30 14:20:00,50.81,50.84,50.79,50.83,211500.0,33.5139,33.5337,33.5007,33.5271,211500.0
2011-11-30 14:25:00,50.83,50.87,50.83,50.83,414000.0,33.5271,33.5535,33.5271,33.5271,414000.0
2011-11-30 14:30:00,50.83,50.91,50.83,50.9,579100.0,33.5271,33.5798,33.5271,33.5733,579100.0
2011-11-30 14:35:00,50.9,50.94,50.9,50.91,473700.0,33.5733,33.5996,33.5733,33.5798,473700.0
2011-11-30 14:40:00,50.91,50.93,50.89,50.92,295400.0,33.5798,33.593,33.5667,33.5864,295400.0
2011-11-30 14:45:00,50.92,50.92,50.83,50.84,243900.0,33.5864,33.5864,33.5271,33.5337,243900.0
2011-11-30 14:50:00,50.84,50.88,50.84,50.88,276000.0,33.5337,33.5601,33.5337,33.5601,276000.0
2011-11-30 14:55:00,50.88,50.9,50.85,50.9,435600.0,33.5601,33.5733,33.5403,33.5733,435600.0
2011-11-30 15:00:00,50.89,50.91,50.87,50.9,316500.0,33.5667,33.5798,33.5535,33.5733,316500.0
2011-11-30 15:05:00,50.9,50.95,50.88,50.95,459700.0,33.5733,33.6062,33.5601,33.6062,459700.0
2011-11-30 15:10:00,50.95,51.0,50.94,50.98,659000.0,33.6062,33.6392,33.5996,33.626,659000.0
2011-11-30 15:15:00,50.98,51.0,50.95,51.0,507200.0,33.626,33.6392,33.6062,33.6392,507200.0
2011-11-30 15:20:00,50.99,51.02,50.96,50.96,480300.0,33.6326,33.6524,33.6128,33.6128,480300.0
2011-11-30 15:25:00,50.96,51.02,50.95,51.01,400400.0,33.6128,33.6524,33.6062,33.6458,400400.0
2011-11-30 15:30:00,51.01,51.06,51.0,51.03,815600.0,33.6458,33.6788,33.6392,33.659,815600.0
2011-11-30 15:35:00,51.03,51.08,51.02,51.07,894700.0,33.659,33.692,33.6524,33.6854,894700.0
2011-11-30 15:40:00,51.07,51.17,51.07,51.16,1007500.0,33.6854,33.7513,33.6854,33.7447,1007500.0
2011-11-30 15:45:00,51.16,51.17,51.1,51.15,793800.0,33.7447,33.7513,33.7052,33.7381,793800.0
2011-11-30 15:50:00,51.15,51.22,51.14,51.22,1481400.0,33.7381,33.7843,33.7316,33.7843,1481400.0
2011-11-30 15:55:00,51.22,51.3,51.19,51.27,6131200.0,33.7843,33.8371,33.7645,33.8173,6131200.0
2011-12-01 09:30:00,50.98,51.01,50.94,50.99,537200.0,33.626,33.6458,33.5996,33.6326,537200.0
2011-12-01 09:35:00,50.99,51.0,50.89,50.89,346100.0,33.6326,33.6392,33.5667,33.5667,346100.0
2011-12-01 09:40:00,50.88,51.04,50.88,51.03,524000.0,33.5601,33.6656,33.5601,33.659,524000.0
2011-12-01 09:45:00,51.03,51.11,50.99,51.09,618600.0,33.659,33.7118,33.6326,33.6986,618600.0
2011-12-01 09:50:00,51.1,51.15,51.08,51.14,363300.0,33.7052,33.7381,33.692,33.7316,363300.0
2011-12-01 09:55:00,51.13,51.24,51.13,51.19,945200.0,33.725,33.7975,33.725,33.7645,945200.0
2011-12-01 10:00:00,51.18,51.31,51.07,51.29,665600.0,33.7579,33.8437,33.6854,33.8305,665600.0
2011-12-01 10:05:00,51.29,51.36,51.23,51.32,254400.0,33.8305,33.8767,33.7909,33.8503,254400.0
2011-12-01 10:10:00,51.33,51.33,51.2,51.2,323200.0,33.8569,33.8569,33.7711,33.7711,323200.0
2011-12-01 10:15:00,51.21,51.23,51.16,51.18,278100.0,33.7777,33.7909,33.7447,33.7579,278100.0
2011-12-01 10:20:00,51.18,51.2,51.1,51.15,134200.0,33.7579,33.7711,33.7052,33.7381,134200.0
2011-12-01 10:25:00,51.15,51.26,51.15,51.25,273600.0,33.7381,33.8107,33.7381,33.8041,273600.0
2011-12-01 10:30:00,51.25,51.25,51.12,51.16,116500.0,33.8041,33.8041,33.7184,33.7447,116500.0
2011-12-01 10:35:00,51.17,51.17,51.01,51.03,483900.0,33.7513,33.7513,33.6458,33.659,483900.0
2011-12-01 10:40:00,51.04,51.04,50.97,51.01,235700.0,33.6656,33.6656,33.6194,33.6458,235700.0
2011-12-01 10:45:00,51.01,51.04,50.91,50.91,262400.0,33.6458,33.6656,33.5798,33.5798,262400.0
2011-12-01 10:50:00,50.91,50.99,50.9,50.93,290000.0,33.5798,33.6326,33.5733,33.593,290000.0
2011-12-01 10:55:00,50.93,50.94,50.86,50.88,230800.0,33.593,33.5996,33.5469,33.5601,230800.0
2011-12-01 11:00:00,50.88,50.92,50.88,50.91,237100.0,33.5601,33.5864,33.5601,33.5798,237100.0
2011-12-01 11:05:00,50.91,50.97,50.91,50.91,152100.0,33.5798,33.6194,33.5798,33.5798,152100.0
2011-12-01 11:10:00,50.91,50.91,50.76,50.76,352200.0,33.5798,33.5798,33.4809,33.4809,352200.0
2011-12-01 11:15:00,50.76,50.79,50.68,50.71,320000.0,33.4809,33.5007,33.4281,33.4479,320000.0
2011-12-01 11:20:00,50.72,50.79,50.7,50.77,298200.0,33.4545,33.5007,33.4413,33.4875,298200.0
2011-12-01 11:25:00,50.78,50.79,50.71,50.73,282300.0,33.4941,33.5007,33.4479,33.4611,282300.0
2011-12-01 11:30:00,50.73,50.73,50.65,50.71,166900.0,33.4611,33.4611,33.4084,33.4479,166900.0
2011-12-01 11:35:00,50.71,50.74,50.63,50.73,217000.0,33.4479,33.4677,33.3952,33.4611,217000.0
2011-12-01 11:40:00,50.73,50.84,50.73,50.8,994600.0,33.4611,33.5337,33.4611,33.5073,994600.0
2011-12-01 11:45:00,50.8,50.82,50.76,50.79,117800.0,33.5073,33.5205,33.4809,33.5007,117800.0
2011-12-01 11:50:00,50.78,50.88,50.78,50.86,95400.0,33.4941,33.5601,33.4941,33.5469,95400.0
2011-12-01 11:55:00,50.86,50.86,50.79,50.84,342200.0,33.5469,33.5469,33.5007,33.5337,342200.0
2011-12-01 12:00:00,50.85,50.85,50.78,50.8,197600.0,33.5403,33.5403,33.4941,33.5073,197600.0
2011-12-01 12:05:00,50.8,50.87,50.79,50.82,90500.0,33.5073,33.5535,33.5007,33.5205,90500.0
2011-12-01 12:10:00,50.82,50.84,50.78,50.81,54500.0,33.5205,33.5337,33.4941,33.5139,54500.0
2011-12-01 12:15:00,50.8,50.82,50.77,50.8,44200.0,33.5073,33.5205,33.4875,33.5073,44200.0
2011-12-01 12:20:00,50.8,50.85,50.76,50.85,75400.0,33.5073,33.5403,33.4809,33.5403,75400.0
2011-12-01 12:25:00,50.85,50.86,50.83,50.84,56200.0,33.5403,33.5469,33.5271,33.5337,56200.0
2011-12-01 12:30:00,50.84,50.91,50.84,50.89,451500.0,33.5337,33.5798,33.5337,33.5667,451500.0
2011-12-01 12:35:00,50.89,50.89,50.81,50.82,130900.0,33.5667,33.5667,33.5139,33.5205,130900.0
2011-12-01 12:40:00,50.83,50.85,50.78,50.8,400700.0,33.5271,33.5403,33.4941,33.5073,400700.0
2011-12-01 12:45:00,50.8,50.83,50.77,50.8,132000.0,33.5073,33.5271,33.4875,33.5073,132000.0
2011-12-01 12:50:00,50.79,50.85,50.77,50.83,176600.0,33.5007,33.5403,33.4875,33.5271,176600.0
2011-12-01 12:55:00,50.83,50.83,50.7,50.7,173400.0,33.5271,33.5271,33.4413,33.4413,173400.0
2011-12-01 13:00:00,50.7,50.78,50.7,50.77,158500.0,33.4413,33.4941,33.4413,33.4875,158500.0
2011-12-01 13:05:00,50.78,50.78,50.72,50.72,103300.0,33.4941,33.4941,33.4545,33.4545,103300.0
2011-12-01 13:10:00,50.72,50.8,50.72,50.79,142400.0,33.4545,33.5073,33.4545,33.5007,142400.0
2011-12-01 13:15:00,50.79,50.84,50.78,50.84,98600.0,33.5007,33.5337,33.4941,33.5337,98600.0
2011-12-01 13:20:00,50.84,50.89,50.83,50.87,102600.0,33.5337,33.5667,33.5271,33.5535,102600.0
2011-12-01 13:25:00,50.88,50.91,50.87,50.9,88800.0,33.5601,33.5798,33.5535,33.5733,88800.0
2011-12-01 13:30:00,50.89,50.93,50.88,50.91,125000.0,33.5667,33.593,33.5601,33.5798,125000.0
2011-12-01 13:35:00,50.91,50.92,50.89,50.91,56400.0,33.5798,33.5864,33.5667,33.5798,56400.0
2011-12-01 13:40:00,50.9,51.0,50.9,50.94,264500.0,33.5733,33.6392,33.5733,33.5996,264500.0
2011-12-01 13:45:00,50.95,50.98,50.93,50.97,85400.0,33.6062,33.626,33.593,33.6194,85400.0
2011-12-01 13:50:00,50.97,50.99,50.94,50.95,51900.0,33.6194,33.6326,33.5996,33.6062,51900.0
2011-12-01 13:55:00,50.94,51.02,50.94,51.01,75600.0,33.5996,33.6524,33.5996,33.6458,75600.0
2011-12-01 14:00:00,51.01,51.01,50.93,50.94,65200.0,33.6458,33.6458,33.593,33.5996,65200.0
2011-12-01 14:05:00,50.94,50.96,50.9,50.96,113600.0,33.5996,33.6128,33.5733,33.6128,113600.0
2011-12-01 14:10:00,50.96,50.97,50.91,50.92,46700.0,33.6128,33.6194,33.5798,33.5864,46700.0
2011-12-01 14:15:00,50.92,50.93,50.88,50.89,127100.0,33.5864,33.593,33.5601,33.5667,127100.0
2011-12-01 14:20:00,50.89,50.96,50.89,50.94,69500.0,33.5667,33.6128,33.5667,33.5996,69500.0
2011-12-01 14:25:00,50.94,50.97,50.94,50.95,40700.0,33.5996,33.6194,33.5996,33.6062,40700.0
2011-12-01 14:30:00,50.96,50.96,50.89,50.9,89900.0,33.6128,33.6128,33.5667,33.5733,89900.0
2011-12-01 14:35:00,50.91,50.95,50.9,50.94,84000.0,33.5798,33.6062,33.5733,33.5996,84000.0
2011-12-01 14:40:00,50.94,50.95,50.88,50.88,82000.0,33.5996,33.6062,33.5601,33.5601,82000.0
2011-12-01 14:45:00,50.89,50.98,50.89,50.96,120400.0,33.5667,33.626,33.5667,33.6128,120400.0
2011-12-01 14:50:00,50.96,50.96,50.9,50.93,94400.0,33.6128,33.6128,33.5733,33.593,94400.0
2011-12-01 14:55:00,50.94,50.94,50.85,50.87,118700.0,33.5996,33.5996,33.5403,33.5535,118700.0
2011-12-01 15:00:00,50.87,50.88,50.85,50.88,93200.0,33.5535,33.5601,33.5403,33.5601,93200.0
2011-12-01 15:05:00,50.88,50.91,50.81,50.82,114800.0,33.5601,33.5798,33.5139,33.5205,114800.0
2011-12-01 15:10:00,50.81,50.89,50.81,50.88,143900.0,33.5139,33.5667,33.5139,33.5601,143900.0
2011-12-01 15:15:00,50.88,50.89,50.86,50.88,78100.0,33.5601,33.5667,33.5469,33.5601,78100.0
2011-12-01 15:20:00,50.88,50.91,50.84,50.86,219400.0,33.5601,33.5798,33.5337,33.5469,219400.0
2011-12-01 15:25:00,50.87,50.93,50.86,50.93,244100.0,33.5535,33.593,33.5469,33.593,244100.0
2011-12-01 15:30:00,50.93,50.94,50.87,50.89,273700.0,33.593,33.5996,33.5535,33.5667,273700.0
2011-12-01 15:35:00,50.89,50.92,50.84,50.84,295300.0,33.5667,33.5864,33.5337,33.5337,295300.0
2011-12-01 15:40:00,50.85,50.87,50.81,50.81,228600.0,33.5403,33.5535,33.5139,33.5139,228600.0
2011-12-01 15:45:00,50.82,50.83,50.76,50.79,448400.0,33.5205,33.5271,33.4809,33.5007,448400.0
2011-12-01 15:50:00,50.8,50.84,50.76,50.8,398500.0,33.5073,33.5337,33.4809,33.5073,398500.0
2011-12-01 15:55:00,50.8,50.81,50.74,50.79,1087300.0,33.5073,33.5139,33.4677,33.5007,1087300.0
2011-12-02 09:30:00,51.46,51.48,51.34,51.36,450400.0,33.9426,33.9558,33.8635,33.8767,450400.0
2011-12-02 09:35:00,51.36,51.39,51.26,51.27,1013200.0,33.8767,33.8965,33.8107,33.8173,1013200.0
2011-12-02 09:40:00,51.28,51.28,51.17,51.25,235900.0,33.8239,33.8239,33.7513,33.8041,235900.0
2011-12-02 09:45:00,51.24,51.29,51.17,51.22,132700.0,33.7975,33.8305,33.7513,33.7843,132700.0
2011-12-02 09:50:00,51.22,51.28,51.19,51.27,436600.0,33.7843,33.8239,33.7645,33.8173,436600.0
2011-12-02 09:55:00,51.28,51.37,51.26,51.36,294000.0,33.8239,33.8833,33.8107,33.8767,294000.0
2011-12-02 10:00:00,51.36,51.43,51.33,51.41,283500.0,33.8767,33.9228,33.8569,33.9096,283500.0
2011-12-02 10:05:00,51.41,51.41,51.32,51.33,306900.0,33.9096,33.9096,33.8503,33.8569,306900.0
2011-12-02 10:10:00,51.32,51.41,51.3,51.37,196300.0,33.8503,33.9096,33.8371,33.8833,196300.0
2011-12-02 10:15:00,51.38,51.43,51.36,51.4,78700.0,33.8899,33.9228,33.8767,33.903,78700.0
2011-12-02 10:20:00,51.41,51.44,51.37,51.4,178700.0,33.9096,33.9294,33.8833,33.903,178700.0
2011-12-02 10:25:00,51.4,51.43,51.35,51.37,206000.0,33.903,33.9228,33.8701,33.8833,206000.0
2011-12-02 10:30:00,51.37,51.42,51.32,51.35,142400.0,33.8833,33.9162,33.8503,33.8701,142400.0
2011-12-02 10:35:00,51.35,51.35,51.27,51.31,268800.0,33.8701,33.8701,33.8173,33.8437,268800.0
2011-12-02 10:40:00,51.31,51.31,51.2,51.21,220300.0,33.8437,33.8437,33.7711,33.7777,220300.0
2011-12-02 10:45:00,51.22,51.23,51.14,51.18,230100.0,33.7843,33.7909,33.7316,33.7579,230100.0
2011-12-02 10:50:00,51.18,51.25,51.16,51.24,92200.0,33.7579,33.8041,33.7447,33.7975,92200.0
2011-12-02 10:55:00,51.25,51.27,51.2,51.21,124900.0,33.8041,33.8173,33.7711,33.7777,124900.0
2011-12-02 11:00:00,51.21,51.24,51.07,51.07,127600.0,33.7777,33.7975,33.6854,33.6854,127600.0
2011-12-02 11:05:00,51.07,51.08,50.97,51.03,268600.0,33.6854,33.692,33.6194,33.659,268600.0
2011-12-02 11:10:00,51.01,51.02,50.93,50.93,127500.0,33.6458,33.6524,33.593,33.593,127500.0
2011-12-02 11:15:00,50.92,51.0,50.87,51.0,380200.0,33.5864,33.6392,33.5535,33.6392,380200.0
2011-12-02 11:20:00,50.99,51.04,50.96,51.0,160400.0,33.6326,33.6656,33.6128,33.6392,160400.0
2011-12-02 11:25:00,51.0,51.03,50.94,51.02,338500.0,33.6392,33.659,33.5996,33.6524,338500.0
2011-12-02 11:30:00,51.03,51.1,51.03,51.05,343500.0,33.659,33.7052,33.659,33.6722,343500.0
2011-12-02 11:35:00,51.05,51.05,50.93,51.0,274200.0,33.6722,33.6722,33.593,33.6392,274200.0
2011-12-02 11:40:00,51.0,51.06,50.89,50.9,289700.0,33.6392,33.6788,33.5667,33.5733,289700.0
2011-12-02 11:45:00,50.9,50.96,50.85,50.85,314900.0,33.5733,33.6128,33.5403,33.5403,314900.0
2011-12-02 11:50:00,50.85,50.93,50.81,50.93,172100.0,33.5403,33.593,33.5139,33.593,172100.0
2011-12-02 11:55:00,50.93,50.95,50.91,50.93,136800.0,33.593,33.6062,33.5798,33.593,136800.0
2011-12-02 12:00:00,50.93,50.93,50.84,50.87,104600.0,33.593,33.593,33.5337,33.5535,104600.0
2011-12-02 12:05:00,50.88,50.95,50.87,50.88,99100.0,33.5601,33.6062,33.5535,33.5601,99100.0
2011-12-02 12:10:00,50.88,50.95,50.88,50.88,61300.0,33.5601,33.6062,33.5601,33.5601,61300.0
2011-12-02 12:15:00,50.88,50.94,50.87,50.93,103100.0,33.5601,33.5996,33.5535,33.593,103100.0
2011-12-02 12:20:00,50.94,51.01,50.92,50.99,255100.0,33.5996,33.6458,33.5864,33.6326,255100.0
2011-12-02 12:25:00,50.99,51.01,50.91,50.92,509600.0,33.6326,33.6458,33.5798,33.5864,509600.0
2011-12-02 12:30:00,50.92,50.99,50.9,50.98,431000.0,33.5864,33.6326,33.5733,33.626,431000.0
2011-12-02 12:35:00,50.98,50.99,50.93,50.98,64700.0,33.626,33.6326,33.593,33.626,64700.0
2011-12-02 12:40:00,50.99,51.0,50.96,50.97,28800.0,33.6326,33.6392,33.6128,33.6194,28800.0
2011-12-02 12:45:00,50.96,51.05,50.94,51.03,145400.0,33.6128,33.6722,33.5996,33.659,145400.0
2011-12-02 12:50:00,51.03,51.06,51.02,51.06,63600.0,33.659,33.6788,33.6524,33.6788,63600.0
2011-12-02 12:55:00,51.06,51.07,51.01,51.02,65600.0,33.6788,33.6854,33.6458,33.6524,65600.0
2011-12-02 13:00:00,51.01,51.03,50.97,50.99,74500.0,33.6458,33.659,33.6194,33.6326,74500.0
2011-12-02 13:05:00,51.0,51.03,50.94,50.95,46600.0,33.6392,33.659,33.5996,33.6062,46600.0
2011-12-02 13:10:00,50.95,50.98,50.92,50.92,71900.0,33.6062,33.626,33.5864,33.5864,71900.0
2011-12-02 13:15:00,50.92,50.99,50.91,50.97,49400.0,33.5864,33.6326,33.5798,33.6194,49400.0
2011-12-02 13:20:00,50.97,51.02,50.96,51.0,54200.0,33.6194,33.6524,33.6128,33.6392,54200.0
2011-12-02 13:25:00,50.99,51.01,50.96,50.97,70200.0,33.6326,33.6458,33.6128,33.6194,70200.0
2011-12-02 13:30:00,50.97,50.97,50.93,50.94,100600.0,33.6194,33.6194,33.593,33.5996,100600.0
2011-12-02 13:35:00,50.95,50.96,50.91,50.91,79300.0,33.6062,33.6128,33.5798,33.5798,79300.0
2011-12-02 13:40:00,50.92,50.98,50.91,50.95,67900.0,33.5864,33.626,33.5798,33.6062,67900.0
2011-12-02 13:45:00,50.95,51.04,50.95,50.99,64300.0,33.6062,33.6656,33.6062,33.6326,64300.0
2011-12-02 13:50:00,50.99,51.02,50.94,50.95,86300.0,33.6326,33.6524,33.5996,33.6062,86300.0
2011-12-02 13:55:00,50.95,50.99,50.94,50.97,64000.0,33.6062,33.6326,33.5996,33.6194,64000.0
2011-12-02 14:00:00,50.98,51.0,50.93,50.93,40100.0,33.626,33.6392,33.593,33.593,40100.0
2011-12-02 14:05:00,50.93,50.94,50.87,50.94,107700.0,33.593,33.5996,33.5535,33.5996,107700.0
2011-12-02 14:10:00,50.95,50.98,50.93,50.96,77800.0,33.6062,33.626,33.593,33.6128,77800.0
2011-12-02 14:15:00,50.95,50.96,50.9,50.95,134800.0,33.6062,33.6128,33.5733,33.6062,134800.0
2011-12-02 14:20:00,50.95,50.99,50.92,50.99,110100.0,33.6062,33.6326,33.5864,33.6326,110100.0
2011-12-02 14:25:00,50.99,51.0,50.95,50.96,239900.0,33.6326,33.6392,33.6062,33.6128,239900.0
2011-12-02 14:30:00,50.95,50.96,50.88,50.9,84000.0,33.6062,33.6128,33.5601,33.5733,84000.0
2011-12-02 14:35:00,50.89,50.91,50.83,50.87,313300.0,33.5667,33.5798,33.5271,33.5535,313300.0
2011-12-02 14:40:00,50.87,50.91,50.85,50.91,176800.0,33.5535,33.5798,33.5403,33.5798,176800.0
2011-12-02 14:45:00,50.91,50.95,50.9,50.92,100900.0,33.5798,33.6062,33.5733,33.5864,100900.0
2011-12-02 14:50:00,50.93,50.93,50.89,50.92,230400.0,33.593,33.593,33.5667,33.5864,230400.0
2011-12-02 14:55:00,50.92,50.93,50.85,50.85,205500.0,33.5864,33.593,33.5403,33.5403,205500.0
2011-12-02 15:00:00,50.86,50.93,50.83,50.91,184600.0,33.5469,33.593,33.5271,33.5798,184600.0
2011-12-02 15:05:00,50.92,50.94,50.89,50.89,69600.0,33.5864,33.5996,33.5667,33.5667,69600.0
2011-12-02 15:10:00,50.89,50.96,50.87,50.95,135100.0,33.5667,33.6128,33.5535,33.6062,135100.0
2011-12-02 15:15:00,50.95,50.98,50.91,50.91,124200.0,33.6062,33.626,33.5798,33.5798,124200.0
2011-12-02 15:20:00,50.91,50.93,50.88,50.92,101500.0,33.5798,33.593,33.5601,33.5864,101500.0
2011-12-02 15:25:00,50.92,50.92,50.84,50.9,294700.0,33.5864,33.5864,33.5337,33.5733,294700.0
2011-12-02 15:30:00,50.9,50.92,50.85,50.9,132400.0,33.5733,33.5864,33.5403,33.5733,132400.0
2011-12-02 15:35:00,50.88,50.97,50.88,50.93,273300.0,33.5601,33.6194,33.5601,33.593,273300.0
2011-12-02 15:40:00,50.92,50.94,50.85,50.86,118700.0,33.5864,33.5996,33.5403,33.5469,118700.0
2011-12-02 15:45:00,50.85,50.86,50.78,50.78,387600.0,33.5403,33.5469,33.4941,33.4941,387600.0
2011-12-02 15:50:00,50.78,50.86,50.77,50.84,475300.0,33.4941,33.5469,33.4875,33.5337,475300.0
2011-12-02 15:55:00,50.83,50.89,50.8,50.8,764600.0,33.5271,33.5667,33.5073,33.5073,764600.0
2011-12-05 09:30:00,51.76,51.78,51.68,51.73,685200.0,34.1405,34.1537,34.0877,34.1207,685200.0
2011-12-05 09:35:00,51.74,51.8,51.69,51.73,624400.0,34.1273,34.1669,34.0943,34.1207,624400.0
2011-12-05 09:40:00,51.72,51.73,51.64,51.67,144400.0,34.1141,34.1207,34.0614,34.0811,144400.0
2011-12-05 09:45:00,51.67,51.74,51.65,51.67,300700.0,34.0811,34.1273,34.0679,34.0811,300700.0
2011-12-05 09:50:00,51.67,51.74,51.66,51.73,73000.0,34.0811,34.1273,34.0745,34.1207,73000.0
2011-12-05 09:55:00,51.74,51.77,51.69,51.73,234000.0,34.1273,34.1471,34.0943,34.1207,234000.0
2011-12-05 10:00:00,51.72,51.72,51.6,51.63,559300.0,34.1141,34.1141,34.035,34.0548,559300.0
2011-12-05 10:05:00,51.64,51.66,51.56,51.65,180500.0,34.0614,34.0745,34.0086,34.0679,180500.0
2011-12-05 10:10:00,51.65,51.71,51.63,51.71,155600.0,34.0679,34.1075,34.0548,34.1075,155600.0
2011-12-05 10:15:00,51.71,51.73,51.65,51.7,123100.0,34.1075,34.1207,34.0679,34.1009,123100.0
2011-12-05 10:20:00,51.7,51.74,51.67,51.73,68900.0,34.1009,34.1273,34.0811,34.1207,68900.0
2011-12-05 10:25:00,51.72,51.78,51.69,51.73,100100.0,34.1141,34.1537,34.0943,34.1207,100100.0
2011-12-05 10:30:00,51.74,51.8,51.73,51.76,248600.0,34.1273,34.1669,34.1207,34.1405,248600.0
2011-12-05 10:35:00,51.76,51.81,51.76,51.76,141200.0,34.1405,34.1735,34.1405,34.1405,141200.0
2011-12-05 10:40:00,51.76,51.77,51.72,51.73,130000.0,34.1405,34.1471,34.1141,34.1207,130000.0
2011-12-05 10:45:00,51.73,51.77,51.69,51.71,173800.0,34.1207,34.1471,34.0943,34.1075,173800.0
2011-12-05 10:50:00,51.69,51.74,51.69,51.71,144000.0,34.0943,34.1273,34.0943,34.1075,144000.0
2011-12-05 10:55:00,51.72,51.72,51.62,51.63,329500.0,34.1141,34.1141,34.0482,34.0548,329500.0
2011-12-05 11:00:00,51.62,51.65,51.61,51.62,119500.0,34.0482,34.0679,34.0416,34.0482,119500.0
2011-12-05 11:05:00,51.63,51.65,51.61,51.65,119000.0,34.0548,34.0679,34.0416,34.0679,119000.0
2011-12-05 11:10:00,51.64,51.65,51.61,51.64,96300.0,34.0614,34.0679,34.0416,34.0614,96300.0
2011-12-05 11:15:00,51.64,51.69,51.64,51.68,216400.0,34.0614,34.0943,34.0614,34.0877,216400.0
2011-12-05 11:20:00,51.68,51.69,51.57,51.57,91700.0,34.0877,34.0943,34.0152,34.0152,91700.0
2011-12-05 11:25:00,51.57,51.64,51.56,51.64,77500.0,34.0152,34.0614,34.0086,34.0614,77500.0
2011-12-05 11:30:00,51.63,51.65,51.57,51.57,109100.0,34.0548,34.0679,34.0152,34.0152,109100.0
2011-12-05 11:35:00,51.57,51.64,51.55,51.63,88200.0,34.0152,34.0614,34.002,34.0548,88200.0
2011-12-05 11:40:00,51.64,51.65,51.62,51.65,89300.0,34.0614,34.0679,34.0482,34.0679,89300.0
2011-12-05 11:45:00,51.66,51.68,51.65,51.67,93800.0,34.0745,34.0877,34.0679,34.0811,93800.0
2011-12-05 11:50:00,51.66,51.67,51.63,51.66,153300.0,34.0745,34.0811,34.0548,34.0745,153300.0
2011-12-05 11:55:00,51.66,51.66,51.62,51.64,94100.0,34.0745,34.0745,34.0482,34.0614,94100.0
2011-12-05 12:00:00,51.64,51.67,51.61,51.62,184500.0,34.0614,34.0811,34.0416,34.0482,184500.0
2011-12-05 12:05:00,51.62,51.72,51.62,51.71,617200.0,34.0482,34.1141,34.0482,34.1075,617200.0
2011-12-05 12:10:00,51.7,51.74,51.68,51.71,460000.0,34.1009,34.1273,34.0877,34.1075,460000.0
2011-12-05 12:15:00,51.7,51.72,51.69,51.72,51200.0,34.1009,34.1141,34.0943,34.1141,51200.0
2011-12-05 12:20:00,51.73,51.73,51.67,51.7,67400.0,34.1207,34.1207,34.0811,34.1009,67400.0
2011-12-05 12:25:00,51.69,51.7,51.67,51.67,32200.0,34.0943,34.1009,34.0811,34.0811,32200.0
2011-12-05 12:30:00,51.68,51.73,51.68,51.72,74200.0,34.0877,34.1207,34.0877,34.1141,74200.0
2011-12-05 12:35:00,51.72,51.74,51.68,51.69,92600.0,34.1141,34.1273,34.0877,34.0943,92600.0
2011-12-05 12:40:00,51.69,51.72,51.67,51.71,47500.0,34.0943,34.1141,34.0811,34.1075,47500.0
2011-12-05 12:45:00,51.71,51.74,51.71,51.73,49600.0,34.1075,34.1273,34.1075,34.1207,49600.0
2011-12-05 12:50:00,51.73,51.76,51.71,51.75,39800.0,34.1207,34.1405,34.1075,34.1339,39800.0
2011-12-05 12:55:00,51.75,51.77,51.72,51.72,57700.0,34.1339,34.1471,34.1141,34.1141,57700.0
2011-12-05 13:00:00,51.71,51.74,51.71,51.71,68400.0,34.1075,34.1273,34.1075,34.1075,68400.0
2011-12-05 13:05:00,51.72,51.73,51.7,51.71,29000.0,34.1141,34.1207,34.1009,34.1075,29000.0
2011-12-05 13:10:00,51.72,51.73,51.7,51.71,68900.0,34.1141,34.1207,34.1009,34.1075,68900.0
2011-12-05 13:15:00,51.7,51.7,51.65,51.66,195900.0,34.1009,34.1009,34.0679,34.0745,195900.0
2011-12-05 13:20:00,51.66,51.67,51.63,51.66,152700.0,34.0745,34.0811,34.0548,34.0745,152700.0
2011-12-05 13:25:00,51.66,51.7,51.65,51.69,85700.0,34.0745,34.1009,34.0679,34.0943,85700.0
2011-12-05 13:30:00,51.69,51.71,51.68,51.7,122500.0,34.0943,34.1075,34.0877,34.1009,122500.0
2011-12-05 13:35:00,51.7,51.74,51.69,51.7,241600.0,34.1009,34.1273,34.0943,34.1009,241600.0
2011-12-05 13:40:00,51.7,51.71,51.48,51.53,168600.0,34.1009,34.1075,33.9558,33.9888,168600.0
2011-12-05 13:45:00,51.52,51.54,51.34,51.34,406600.0,33.9822,33.9954,33.8635,33.8635,406600.0
2011-12-05 13:50:00,51.35,51.41,51.28,51.31,323200.0,33.8701,33.9096,33.8239,33.8437,323200.0
2011-12-05 13:55:00,51.3,51.39,51.3,51.34,175500.0,33.8371,33.8965,33.8371,33.8635,175500.0
2011-12-05 14:00:00,51.33,51.33,51.25,51.26,47000.0,33.8569,33.8569,33.8041,33.8107,47000.0
2011-12-05 14:05:00,51.26,51.26,51.15,51.19,192800.0,33.8107,33.8107,33.7381,33.7645,192800.0
2011-12-05 14:10:00,51.2,51.27,51.2,51.22,280500.0,33.7711,33.8173,33.7711,33.7843,280500.0
2011-12-05 14:15:00,51.21,51.29,51.14,51.25,117700.0,33.7777,33.8305,33.7316,33.8041,117700.0
2011-12-05 14:20:00,51.27,51.28,51.13,51.22,128200.0,33.8173,33.8239,33.725,33.7843,128200.0
2011-12-05 14:25:00,51.22,51.28,51.18,51.27,136200.0,33.7843,33.8239,33.7579,33.8173,136200.0
2011-12-05 14:30:00,51.26,51.28,51.2,51.23,95700.0,33.8107,33.8239,33.7711,33.7909,95700.0
2011-12-05 14:35:00,51.23,51.29,51.22,51.26,52400.0,33.7909,33.8305,33.7843,33.8107,52400.0
2011-12-05 14:40:00,51.26,51.32,51.25,51.28,441100.0,33.8107,33.8503,33.8041,33.8239,441100.0
2011-12-05 14:45:00,51.28,51.31,51.25,51.31,61400.0,33.8239,33.8437,33.8041,33.8437,61400.0
2011-12-05 14:50:00,51.32,51.35,51.27,51.3,58800.0,33.8503,33.8701,33.8173,33.8371,58800.0
2011-12-05 14:55:00,51.31,51.38,51.3,51.35,113300.0,33.8437,33.8899,33.8371,33.8701,113300.0
2011-12-05 15:00:00,51.35,51.38,51.3,51.37,52800.0,33.8701,33.8899,33.8371,33.8833,52800.0
2011-12-05 15:05:00,51.37,51.41,51.14,51.21,324800.0,33.8833,33.9096,33.7316,33.7777,324800.0
2011-12-05 15:10:00,51.19,51.23,51.15,51.15,174000.0,33.7645,33.7909,33.7381,33.7381,174000.0
2011-12-05 15:15:00,51.15,51.19,51.06,51.14,274500.0,33.7381,33.7645,33.6788,33.7316,274500.0
2011-12-05 15:20:00,51.14,51.18,51.1,51.14,165100.0,33.7316,33.7579,33.7052,33.7316,165100.0
2011-12-05 15:25:00,51.13,51.16,51.07,51.1,181100.0,33.725,33.7447,33.6854,33.7052,181100.0
2011-12-05 15:30:00,51.09,51.19,51.07,51.15,182000.0,33.6986,33.7645,33.6854,33.7381,182000.0
2011-12-05 15:35:00,51.16,51.18,51.11,51.14,293300.0,33.7447,33.7579,33.7118,33.7316,293300.0
2011-12-05 15:40:00,51.14,51.2,51.08,51.18,235700.0,33.7316,33.7711,33.692,33.7579,235700.0
2011-12-05 15:45:00,51.17,51.27,51.15,51.26,420700.0,33.7513,33.8173,33.7381,33.8107,420700.0
2011-12-05 15:50:00,51.26,51.34,51.22,51.33,560500.0,33.8107,33.8635,33.7843,33.8569,560500.0
2011-12-05 15:55:00,51.33,51.37,51.24,51.37,1463500.0,33.8569,33.8833,33.7975,33.8833,1463500.0
2011-12-06 09:30:00,51.07,51.15,51.05,51.12,383400.0,33.6854,33.7381,33.6722,33.7184,383400.0
2011-12-06 09:35:00,51.12,51.21,51.11,51.14,309900.0,33.7184,33.7777,33.7118,33.7316,309900.0
2011-12-06 09:40:00,51.14,51.15,51.03,51.06,95400.0,33.7316,33.7381,33.659,33.6788,95400.0
2011-12-06 09:45:00,51.05,51.06,50.95,50.98,191000.0,33.6722,33.6788,33.6062,33.626,191000.0
2011-12-06 09:50:00,50.98,51.03,50.95,51.02,91800.0,33.626,33.659,33.6062,33.6524,91800.0
2011-12-06 09:55:00,51.01,51.11,51.0,51.1,161900.0,33.6458,33.7118,33.6392,33.7052,161900.0
2011-12-06 10:00:00,51.1,51.2,51.1,51.14,281000.0,33.7052,33.7711,33.7052,33.7316,281000.0
2011-12-06 10:05:00,51.14,51.17,51.09,51.09,270700.0,33.7316,33.7513,33.6986,33.6986,270700.0
2011-12-06 10:10:00,51.09,51.12,51.03,51.12,260700.0,33.6986,33.7184,33.659,33.7184,260700.0
2011-12-06 10:15:00,51.12,51.18,51.12,51.15,269300.0,33.7184,33.7579,33.7184,33.7381,269300.0
2011-12-06 10:20:00,51.15,51.22,51.08,51.19,325100.0,33.7381,33.7843,33.692,33.7645,325100.0
2011-12-06 10:25:00,51.18,51.24,51.18,51.22,153400.0,33.7579,33.7975,33.7579,33.7843,153400.0
2011-12-06 10:30:00,51.22,51.3,51.21,51.24,264400.0,33.7843,33.8371,33.7777,33.7975,264400.0
2011-12-06 10:35:00,51.24,51.27,51.2,51.27,142000.0,33.7975,33.8173,33.7711,33.8173,142000.0
2011-12-06 10:40:00,51.27,51.27,51.15,51.17,543300.0,33.8173,33.8173,33.7381,33.7513,543300.0
2011-12-06 10:45:00,51.17,51.2,51.12,51.18,110600.0,33.7513,33.7711,33.7184,33.7579,110600.0
2011-12-06 10:50:00,51.18,51.22,51.13,51.13,63900.0,33.7579,33.7843,33.725,33.725,63900.0
2011-12-06 10:55:00,51.13,51.15,51.08,51.12,293800.0,33.725,33.7381,33.692,33.7184,293800.0
2011-12-06 11:00:00,51.12,51.16,51.11,51.15,162000.0,33.7184,33.7447,33.7118,33.7381,162000.0
2011-12-06 11:05:00,51.15,51.17,51.09,51.09,177200.0,33.7381,33.7513,33.6986,33.6986,177200.0
2011-12-06 11:10:00,51.09,51.16,51.08,51.16,72800.0,33.6986,33.7447,33.692,33.7447,72800.0
2011-12-06 11:15:00,51.16,51.16,51.1,51.12,66000.0,33.7447,33.7447,33.7052,33.7184,66000.0
2011-12-06 11:20:00,51.12,51.21,51.12,51.17,216100.0,33.7184,33.7777,33.7184,33.7513,216100.0
2011-12-06 11:25:00,51.17,51.19,51.11,51.11,228600.0,33.7513,33.7645,33.7118,33.7118,228600.0
2011-12-06 11:30:00,51.12,51.15,51.03,51.03,383900.0,33.7184,33.7381,33.659,33.659,383900.0
2011-12-06 11:35:00,51.03,51.07,50.98,51.06,173200.0,33.659,33.6854,33.626,33.6788,173200.0
2011-12-06 11:40:00,51.05,51.1,51.03,51.06,133800.0,33.6722,33.7052,33.659,33.6788,133800.0
2011-12-06 11:45:00,51.05,51.05,51.01,51.02,91900.0,33.6722,33.6722,33.6458,33.6524,91900.0
2011-12-06 11:50:00,51.02,51.07,51.0,51.07,225600.0,33.6524,33.6854,33.6392,33.6854,225600.0
2011-12-06 11:55:00,51.07,51.18,51.06,51.17,141600.0,33.6854,33.7579,33.6788,33.7513,141600.0
2011-12-06 12:00:00,51.16,51.17,51.1,51.12,66500.0,33.7447,33.7513,33.7052,33.7184,66500.0
2011-12-06 12:05:00,51.12,51.15,51.1,51.15,57800.0,33.7184,33.7381,33.7052,33.7381,57800.0
2011-12-06 12:10:00,51.15,51.22,51.14,51.17,133600.0,33.7381,33.7843,33.7316,33.7513,133600.0
2011-12-06 12:15:00,51.16,51.2,51.16,51.16,49300.0,33.7447,33.7711,33.7447,33.7447,49300.0
2011-12-06 12:20:00,51.16,51.19,51.13,51.15,112000.0,33.7447,33.7645,33.725,33.7381,112000.0
2011-12-06 12:25:00,51.15,51.16,51.1,51.15,207600.0,33.7381,33.7447,33.7052,33.7381,207600.0
2011-12-06 12:30:00,51.15,51.16,51.11,51.14,53000.0,33.7381,33.7447,33.7118,33.7316,53000.0
2011-12-06 12:35:00,51.15,51.22,51.12,51.2,156300.0,33.7381,33.7843,33.7184,33.7711,156300.0
2011-12-06 12:40:00,51.21,51.23,51.16,51.18,115600.0,33.7777,33.7909,33.7447,33.7579,115600.0
2011-12-06 12:45:00,51.19,51.21,51.16,51.17,62400.0,33.7645,33.7777,33.7447,33.7513,62400.0
2011-12-06 12:50:00,51.18,51.21,51.14,51.16,85700.0,33.7579,33.7777,33.7316,33.7447,85700.0
2011-12-06 12:55:00,51.16,51.19,51.15,51.17,58800.0,33.7447,33.7645,33.7381,33.7513,58800.0
2011-12-06 13:00:00,51.16,51.18,51.14,51.15,60000.0,33.7447,33.7579,33.7316,33.7381,60000.0
2011-12-06 13:05:00,51.15,51.15,51.12,51.13,108500.0,33.7381,33.7381,33.7184,33.725,108500.0
2011-12-06 13:10:00,51.12,51.14,51.07,51.12,153500.0,33.7184,33.7316,33.6854,33.7184,153500.0
2011-12-06 13:15:00,51.13,51.21,51.13,51.17,134200.0,33.725,33.7777,33.725,33.7513,134200.0
2011-12-06 13:20:00,51.18,51.22,51.16,51.22,166800.0,33.7579,33.7843,33.7447,33.7843,166800.0
2011-12-06 13:25:00,51.22,51.26,51.21,51.23,137400.0,33.7843,33.8107,33.7777,33.7909,137400.0
2011-12-06 13:30:00,51.25,51.26,51.21,51.24,122900.0,33.8041,33.8107,33.7777,33.7975,122900.0
2011-12-06 13:35:00,51.24,51.26,51.23,51.26,197800.0,33.7975,33.8107,33.7909,33.8107,197800.0
2011-12-06 13:40:00,51.25,51.26,51.19,51.19,209600.0,33.8041,33.8107,33.7645,33.7645,209600.0
2011-12-06 13:45:00,51.2,51.21,51.19,51.2,191700.0,33.7711,33.7777,33.7645,33.7711,191700.0
2011-12-06 13:50:00,51.2,51.23,51.19,51.22,130300.0,33.7711,33.7909,33.7645,33.7843,130300.0
2011-12-06 13:55:00,51.22,51.23,51.16,51.16,117200.0,33.7843,33.7909,33.7447,33.7447,117200.0
2011-12-06 14:00:00,51.16,51.17,51.12,51.16,147300.0,33.7447,33.7513,33.7184,33.7447,147300.0
2011-12-06 14:05:00,51.15,51.16,51.13,51.15,104500.0,33.7381,33.7447,33.725,33.7381,104500.0
2011-12-06 14:10:00,51.15,51.17,51.12,51.16,141000.0,33.7381,33.7513,33.7184,33.7447,141000.0
2011-12-06 14:15:00,51.16,51.24,51.15,51.22,189600.0,33.7447,33.7975,33.7381,33.7843,189600.0
2011-12-06 14:20:00,51.21,51.23,51.15,51.16,140100.0,33.7777,33.7909,33.7381,33.7447,140100.0
2011-12-06 14:25:00,51.16,51.22,51.16,51.19,114200.0,33.7447,33.7843,33.7447,33.7645,114200.0
2011-12-06 14:30:00,51.2,51.25,51.19,51.25,158600.0,33.7711,33.8041,33.7645,33.8041,158600.0
2011-12-06 14:35:00,51.25,51.32,51.19,51.32,169700.0,33.8041,33.8503,33.7645,33.8503,169700.0
2011-12-06 14:40:00,51.32,51.38,51.32,51.36,430700.0,33.8503,33.8899,33.8503,33.8767,430700.0
2011-12-06 14:45:00,51.36,51.4,51.33,51.35,294400.0,33.8767,33.903,33.8569,33.8701,294400.0
2011-12-06 14:50:00,51.35,51.38,51.32,51.38,889400.0,33.8701,33.8899,33.8503,33.8899,889400.0
2011-12-06 14:55:00,51.38,51.42,51.34,51.37,517200.0,33.8899,33.9162,33.8635,33.8833,517200.0
2011-12-06 15:00:00,51.36,51.38,51.34,51.34,324300.0,33.8767,33.8899,33.8635,33.8635,324300.0
2011-12-06 15:05:00,51.34,51.35,51.32,51.33,311100.0,33.8635,33.8701,33.8503,33.8569,311100.0
2011-12-06 15:10:00,51.33,51.46,51.33,51.43,836400.0,33.8569,33.9426,33.8569,33.9228,836400.0
2011-12-06 15:15:00,51.43,51.47,51.37,51.39,471500.0,33.9228,33.9492,33.8833,33.8965,471500.0
2011-12-06 15:20:00,51.38,51.41,51.37,51.38,328100.0,33.8899,33.9096,33.8833,33.8899,328100.0
2011-12-06 15:25:00,51.37,51.41,51.29,51.31,430300.0,33.8833,33.9096,33.8305,33.8437,430300.0
2011-12-06 15:30:00,51.31,51.35,51.3,51.32,320300.0,33.8437,33.8701,33.8371,33.8503,320300.0
2011-12-06 15:35:00,51.32,51.35,51.31,51.33,322800.0,33.8503,33.8701,33.8437,33.8569,322800.0
2011-12-06 15:40:00,51.33,51.37,51.26,51.27,541100.0,33.8569,33.8833,33.8107,33.8173,541100.0
2011-12-06 15:45:00,51.27,51.28,51.2,51.24,907100.0,33.8173,33.8239,33.7711,33.7975,907100.0
2011-12-06 15:50:00,51.23,51.24,51.18,51.18,290500.0,33.7909,33.7975,33.7579,33.7579,290500.0
2011-12-06 15:55:00,51.18,51.21,51.13,51.15,1386300.0,33.7579,33.7777,33.725,33.7381,1386300.0
2011-12-07 09:30:00,50.79,50.82,50.6,50.63,538500.0,33.5007,33.5205,33.3754,33.3952,538500.0
2011-12-07 09:35:00,50.64,50.7,50.61,50.67,291400.0,33.4018,33.4413,33.382,33.4215,291400.0
2011-12-07 09:40:00,50.67,50.69,50.57,50.66,283300.0,33.4215,33.4347,33.3556,33.4149,283300.0
2011-12-07 09:45:00,50.66,50.73,50.63,50.72,157400.0,33.4149,33.4611,33.3952,33.4545,157400.0
2011-12-07 09:50:00,50.72,50.78,50.72,50.73,87300.0,33.4545,33.4941,33.4545,33.4611,87300.0
2011-12-07 09:55:00,50.73,50.88,50.68,50.86,164500.0,33.4611,33.5601,33.4281,33.5469,164500.0
2011-12-07 10:00:00,50.86,50.87,50.8,50.85,450900.0,33.5469,33.5535,33.5073,33.5403,450900.0
2011-12-07 10:05:00,50.85,50.88,50.78,50.79,592400.0,33.5403,33.5601,33.4941,33.5007,592400.0
2011-12-07 10:10:00,50.8,50.9,50.79,50.87,519500.0,33.5073,33.5733,33.5007,33.5535,519500.0
2011-12-07 10:15:00,50.87,50.88,50.83,50.86,771000.0,33.5535,33.5601,33.5271,33.5469,771000.0
2011-12-07 10:20:00,50.86,50.88,50.75,50.75,615400.0,33.5469,33.5601,33.4743,33.4743,615400.0
2011-12-07 10:25:00,50.76,50.78,50.67,50.75,515900.0,33.4809,33.4941,33.4215,33.4743,515900.0
2011-12-07 10:30:00,50.74,50.79,50.67,50.77,438000.0,33.4677,33.5007,33.4215,33.4875,438000.0
2011-12-07 10:35:00,50.77,50.79,50.71,50.78,469700.0,33.4875,33.5007,33.4479,33.4941,469700.0
2011-12-07 10:40:00,50.78,50.82,50.75,50.81,449900.0,33.4941,33.5205,33.4743,33.5139,449900.0
2011-12-07 10:45:00,50.81,50.91,50.8,50.9,375500.0,33.5139,33.5798,33.5073,33.5733,375500.0
2011-12-07 10:50:00,50.91,50.93,50.89,50.9,464500.0,33.5798,33.593,33.5667,33.5733,464500.0
2011-12-07 10:55:00,50.9,50.95,50.84,50.95,374700.0,33.5733,33.6062,33.5337,33.6062,374700.0
2011-12-07 11:00:00,50.95,50.99,50.93,50.95,232100.0,33.6062,33.6326,33.593,33.6062,232100.0
2011-12-07 11:05:00,50.96,51.03,50.96,51.0,110800.0,33.6128,33.659,33.6128,33.6392,110800.0
2011-12-07 11:10:00,51.0,51.02,50.99,51.0,150900.0,33.6392,33.6524,33.6326,33.6392,150900.0
2011-12-07 11:15:00,51.0,51.01,50.94,50.99,211100.0,33.6392,33.6458,33.5996,33.6326,211100.0
2011-12-07 11:20:00,50.99,51.09,50.97,51.05,158000.0,33.6326,33.6986,33.6194,33.6722,158000.0
2011-12-07 11:25:00,51.04,51.15,51.04,51.15,297900.0,33.6656,33.7381,33.6656,33.7381,297900.0
2011-12-07 11:30:00,51.15,51.18,51.11,51.14,146400.0,33.7381,33.7579,33.7118,33.7316,146400.0
2011-12-07 11:35:00,51.14,51.17,51.13,51.15,105400.0,33.7316,33.7513,33.725,33.7381,105400.0
2011-12-07 11:40:00,51.16,51.17,51.11,51.12,71700.0,33.7447,33.7513,33.7118,33.7184,71700.0
2011-12-07 11:45:00,51.13,51.13,51.08,51.11,110400.0,33.725,33.725,33.692,33.7118,110400.0
2011-12-07 11:50:00,51.11,51.15,51.1,51.1,119900.0,33.7118,33.7381,33.7052,33.7052,119900.0
2011-12-07 11:55:00,51.1,51.15,51.08,51.14,82700.0,33.7052,33.7381,33.692,33.7316,82700.0
2011-12-07 12:00:00,51.14,51.2,51.14,51.17,99800.0,33.7316,33.7711,33.7316,33.7513,99800.0
2011-12-07 12:05:00,51.16,51.2,51.16,51.19,57600.0,33.7447,33.7711,33.7447,33.7645,57600.0
2011-12-07 12:10:00,51.18,51.18,51.12,51.13,125700.0,33.7579,33.7579,33.7184,33.725,125700.0
2011-12-07 12:15:00,51.14,51.16,51.12,51.12,65500.0,33.7316,33.7447,33.7184,33.7184,65500.0
2011-12-07 12:20:00,51.13,51.2,51.13,51.19,148200.0,33.725,33.7711,33.725,33.7645,148200.0
2011-12-07 12:25:00,51.19,51.35,51.19,51.33,532100.0,33.7645,33.8701,33.7645,33.8569,532100.0
2011-12-07 12:30:00,51.32,51.36,51.32,51.34,440700.0,33.8503,33.8767,33.8503,33.8635,440700.0
2011-12-07 12:35:00,51.33,51.36,51.32,51.34,491600.0,33.8569,33.8767,33.8503,33.8635,491600.0
2011-12-07 12:40:00,51.34,51.4,51.32,51.38,607600.0,33.8635,33.903,33.8503,33.8899,607600.0
2011-12-07 12:45:00,51.39,51.42,51.36,51.38,442000.0,33.8965,33.9162,33.8767,33.8899,442000.0
2011-12-07 12:50:00,51.38,51.45,51.38,51.4,484100.0,33.8899,33.936,33.8899,33.903,484100.0
2011-12-07 12:55:00,51.41,51.43,51.37,51.39,307300.0,33.9096,33.9228,33.8833,33.8965,307300.0
2011-12-07 13:00:00,51.4,51.41,51.37,51.38,35400.0,33.903,33.9096,33.8833,33.8899,35400.0
2011-12-07 13:05:00,51.37,51.39,51.35,51.35,62500.0,33.8833,33.8965,33.8701,33.8701,62500.0
2011-12-07 13:10:00,51.35,51.35,51.29,51.31,60400.0,33.8701,33.8701,33.8305,33.8437,60400.0
2011-12-07 13:15:00,51.3,51.35,51.3,51.35,60700.0,33.8371,33.8701,33.8371,33.8701,60700.0
2011-12-07 13:20:00,51.35,51.37,51.32,51.37,91100.0,33.8701,33.8833,33.8503,33.8833,91100.0
2011-12-07 13:25:00,51.36,51.42,51.35,51.38,95700.0,33.8767,33.9162,33.8701,33.8899,95700.0
2011-12-07 13:30:00,51.38,51.39,51.32,51.34,74800.0,33.8899,33.8965,33.8503,33.8635,74800.0
2011-12-07 13:35:00,51.35,51.37,51.33,51.34,106600.0,33.8701,33.8833,33.8569,33.8635,106600.0
2011-12-07 13:40:00,51.35,51.36,51.3,51.3,111800.0,33.8701,33.8767,33.8371,33.8371,111800.0
2011-12-07 13:45:00,51.31,51.31,51.26,51.28,73800.0,33.8437,33.8437,33.8107,33.8239,73800.0
2011-12-07 13:50:00,51.28,51.29,51.23,51.28,125600.0,33.8239,33.8305,33.7909,33.8239,125600.0
2011-12-07 13:55:00,51.28,51.32,51.28,51.31,77200.0,33.8239,33.8503,33.8239,33.8437,77200.0
2011-12-07 14:00:00,51.3,51.35,51.28,51.3,110200.0,33.8371,33.8701,33.8239,33.8371,110200.0
2011-12-07 14:05:00,51.29,51.3,51.22,51.24,82000.0,33.8305,33.8371,33.7843,33.7975,82000.0
2011-12-07 14:10:00,51.24,51.26,51.22,51.23,70500.0,33.7975,33.8107,33.7843,33.7909,70500.0
2011-12-07 14:15:00,51.22,51.27,51.21,51.23,171700.0,33.7843,33.8173,33.7777,33.7909,171700.0
2011-12-07 14:20:00,51.23,51.28,51.22,51.28,93700.0,33.7909,33.8239,33.7843,33.8239,93700.0
2011-12-07 14:25:00,51.28,51.34,51.27,51.32,85700.0,33.8239,33.8635,33.8173,33.8503,85700.0
2011-12-07 14:30:00,51.32,51.35,51.29,51.32,184200.0,33.8503,33.8701,33.8305,33.8503,184200.0
2011-12-07 14:35:00,51.32,51.34,51.28,51.34,191800.0,33.8503,33.8635,33.8239,33.8635,191800.0
2011-12-07 14:40:00,51.33,51.36,51.2,51.21,2626100.0,33.8569,33.8767,33.7711,33.7777,2626100.0
2011-12-07 14:45:00,51.21,51.26,51.15,51.16,335600.0,33.7777,33.8107,33.7381,33.7447,335600.0
2011-12-07 14:50:00,51.17,51.22,51.12,51.22,201000.0,33.7513,33.7843,33.7184,33.7843,201000.0
2011-12-07 14:55:00,51.22,51.22,51.18,51.21,91900.0,33.7843,33.7843,33.7579,33.7777,91900.0
2011-12-07 15:00:00,51.22,51.28,51.21,51.22,219100.0,33.7843,33.8239,33.7777,33.7843,219100.0
2011-12-07 15:05:00,51.21,51.24,51.2,51.2,134800.0,33.7777,33.7975,33.7711,33.7711,134800.0
2011-12-07 15:10:00,51.2,51.22,51.18,51.2,108400.0,33.7711,33.7843,33.7579,33.7711,108400.0
2011-12-07 15:15:00,51.21,51.36,51.2,51.34,261000.0,33.7777,33.8767,33.7711,33.8635,261000.0
2011-12-07 15:20:00,51.34,51.41,51.32,51.4,275000.0,33.8635,33.9096,33.8503,33.903,275000.0
2011-12-07 15:25:00,51.39,51.45,51.38,51.41,326600.0,33.8965,33.936,33.8899,33.9096,326600.0
2011-12-07 15:30:00,51.42,51.46,51.37,51.41,248900.0,33.9162,33.9426,33.8833,33.9096,248900.0
2011-12-07 15:35:00,51.41,51.56,51.4,51.56,313700.0,33.9096,34.0086,33.903,34.0086,313700.0
2011-12-07 15:40:00,51.55,51.7,51.54,51.6,1011300.0,34.002,34.1009,33.9954,34.035,1011300.0
2011-12-07 15:45:00,51.59,51.62,51.53,51.61,706600.0,34.0284,34.0482,33.9888,34.0416,706600.0
2011-12-07 15:50:00,51.61,51.63,51.55,51.57,973900.0,34.0416,34.0548,34.002,34.0152,973900.0
2011-12-07 15:55:00,51.58,51.63,51.48,51.49,1878300.0,34.0218,34.0548,33.9558,33.9624,1878300.0
2011-12-08 09:30:00,50.78,50.81,50.67,50.8,475300.0,33.4941,33.5139,33.4215,33.5073,475300.0
2011-12-08 09:35:00,50.8,50.86,50.74,50.84,231800.0,33.5073,33.5469,33.4677,33.5337,231800.0
2011-12-08 09:40:00,50.84,50.86,50.7,50.74,474100.0,33.5337,33.5469,33.4413,33.4677,474100.0
2011-12-08 09:45:00,50.73,50.84,50.72,50.78,236000.0,33.4611,33.5337,33.4545,33.4941,236000.0
2011-12-08 09:50:00,50.77,50.85,50.67,50.72,242600.0,33.4875,33.5403,33.4215,33.4545,242600.0
2011-12-08 09:55:00,50.71,50.72,50.62,50.62,175500.0,33.4479,33.4545,33.3886,33.3886,175500.0
2011-12-08 10:00:00,50.63,50.68,50.48,50.48,151800.0,33.3952,33.4281,33.2962,33.2962,151800.0
2011-12-08 10:05:00,50.48,50.52,50.38,50.38,243400.0,33.2962,33.3226,33.2303,33.2303,243400.0
2011-12-08 10:10:00,50.38,50.52,50.38,50.49,294800.0,33.2303,33.3226,33.2303,33.3028,294800.0
2011-12-08 10:15:00,50.5,50.53,50.36,50.36,178000.0,33.3094,33.3292,33.2171,33.2171,178000.0
2011-12-08 10:20:00,50.37,50.41,50.33,50.38,124700.0,33.2237,33.2501,33.1973,33.2303,124700.0
2011-12-08 10:25:00,50.39,50.44,50.36,50.37,110800.0,33.2369,33.2698,33.2171,33.2237,110800.0
2011-12-08 10:30:00,50.38,50.54,50.36,50.51,132600.0,33.2303,33.3358,33.2171,33.316,132600.0
2011-12-08 10:35:00,50.52,50.52,50.45,50.46,118800.0,33.3226,33.3226,33.2764,33.283,118800.0
2011-12-08 10:40:00,50.47,50.5,50.4,50.49,84300.0,33.2896,33.3094,33.2435,33.3028,84300.0
2011-12-08 10:45:00,50.49,50.56,50.46,50.53,229200.0,33.3028,33.349,33.283,33.3292,229200.0
2011-12-08 10:50:00,50.53,50.56,50.48,50.49,183100.0,33.3292,33.349,33.2962,33.3028,183100.0
2011-12-08 10:55:00,50.49,50.52,50.4,50.4,285900.0,33.3028,33.3226,33.2435,33.2435,285900.0
2011-12-08 11:00:00,50.39,50.39,50.31,50.33,201900.0,33.2369,33.2369,33.1841,33.1973,201900.0
2011-12-08 11:05:00,50.33,50.38,50.25,50.25,218900.0,33.1973,33.2303,33.1445,33.1445,218900.0
2011-12-08 11:10:00,50.25,50.28,50.2,50.2,156500.0,33.1445,33.1643,33.1115,33.1115,156500.0
2011-12-08 11:15:00,50.2,50.23,50.16,50.2,121300.0,33.1115,33.1313,33.0852,33.1115,121300.0
2011-12-08 11:20:00,50.21,50.31,50.21,50.29,114000.0,33.1181,33.1841,33.1181,33.1709,114000.0
2011-12-08 11:25:00,50.29,50.29,50.17,50.2,386800.0,33.1709,33.1709,33.0917,33.1115,386800.0
2011-12-08 11:30:00,50.2,50.25,50.16,50.17,191200.0,33.1115,33.1445,33.0852,33.0917,191200.0
2011-12-08 11:35:00,50.17,50.19,50.08,50.08,142000.0,33.0917,33.1049,33.0324,33.0324,142000.0
2011-12-08 11:40:00,50.08,50.12,50.05,50.1,278800.0,33.0324,33.0588,33.0126,33.0456,278800.0
2011-12-08 11:45:00,50.11,50.2,50.11,50.2,250800.0,33.0522,33.1115,33.0522,33.1115,250800.0
2011-12-08 11:50:00,50.19,50.25,50.16,50.23,394600.0,33.1049,33.1445,33.0852,33.1313,394600.0
2011-12-08 11:55:00,50.23,50.25,50.2,50.22,203900.0,33.1313,33.1445,33.1115,33.1247,203900.0
2011-12-08 12:00:00,50.23,50.23,50.15,50.15,172600.0,33.1313,33.1313,33.0786,33.0786,172600.0
2011-12-08 12:05:00,50.16,50.25,50.16,50.25,277000.0,33.0852,33.1445,33.0852,33.1445,277000.0
2011-12-08 12:10:00,50.25,50.26,50.21,50.23,277900.0,33.1445,33.1511,33.1181,33.1313,277900.0
2011-12-08 12:15:00,50.23,50.32,50.23,50.3,272300.0,33.1313,33.1907,33.1313,33.1775,272300.0
2011-12-08 12:20:00,50.31,50.31,50.26,50.27,249500.0,33.1841,33.1841,33.1511,33.1577,249500.0
2011-12-08 12:25:00,50.27,50.3,50.22,50.23,312800.0,33.1577,33.1775,33.1247,33.1313,312800.0
2011-12-08 12:30:00,50.24,50.25,50.18,50.2,261400.0,33.1379,33.1445,33.0983,33.1115,261400.0
2011-12-08 12:35:00,50.21,50.23,50.13,50.14,68100.0,33.1181,33.1313,33.0654,33.072,68100.0
2011-12-08 12:40:00,50.14,50.19,50.14,50.16,170300.0,33.072,33.1049,33.072,33.0852,170300.0
2011-12-08 12:45:00,50.16,50.19,50.13,50.19,62900.0,33.0852,33.1049,33.0654,33.1049,62900.0
2011-12-08 12:50:00,50.2,50.23,50.11,50.14,563300.0,33.1115,33.1313,33.0522,33.072,563300.0
2011-12-08 12:55:00,50.15,50.19,50.13,50.18,124400.0,33.0786,33.1049,33.0654,33.0983,124400.0
2011-12-08 13:00:00,50.17,50.18,50.09,50.1,385400.0,33.0917,33.0983,33.039,33.0456,385400.0
2011-12-08 13:05:00,50.09,50.09,50.02,50.05,264700.0,33.039,33.039,32.9928,33.0126,264700.0
2011-12-08 13:10:00,50.04,50.05,49.96,50.01,138300.0,33.006,33.0126,32.9532,32.9862,138300.0
2011-12-08 13:15:00,50.02,50.05,49.97,50.04,134200.0,32.9928,33.0126,32.9598,33.006,134200.0
2011-12-08 13:20:00,50.04,50.05,49.98,50.03,105800.0,33.006,33.0126,32.9664,32.9994,105800.0
2011-12-08 13:25:00,50.03,50.09,50.01,50.05,112700.0,32.9994,33.039,32.9862,33.0126,112700.0
2011-12-08 13:30:00,50.05,50.05,49.99,50.0,82600.0,33.0126,33.0126,32.973,32.9796,82600.0
2011-12-08 13:35:00,50.01,50.06,49.99,50.06,119800.0,32.9862,33.0192,32.973,33.0192,119800.0
2011-12-08 13:40:00,50.07,50.11,50.05,50.09,67100.0,33.0258,33.0522,33.0126,33.039,67100.0
2011-12-08 13:45:00,50.09,50.12,50.07,50.08,134700.0,33.039,33.0588,33.0258,33.0324,134700.0
2011-12-08 13:50:00,50.08,50.11,50.07,50.09,57200.0,33.0324,33.0522,33.0258,33.039,57200.0
2011-12-08 13:55:00,50.09,50.14,50.07,50.13,144800.0,33.039,33.072,33.0258,33.0654,144800.0
2011-12-08 14:00:00,50.13,50.13,50.04,50.05,95700.0,33.0654,33.0654,33.006,33.0126,95700.0
2011-12-08 14:05:00,50.06,50.12,50.01,50.12,122900.0,33.0192,33.0588,32.9862,33.0588,122900.0
2011-12-08 14:10:00,50.12,50.17,50.1,50.15,154100.0,33.0588,33.0917,33.0456,33.0786,154100.0
2011-12-08 14:15:00,50.15,50.22,50.13,50.19,131000.0,33.0786,33.1247,33.0654,33.1049,131000.0
2011-12-08 14:20:00,50.19,50.2,50.12,50.16,122000.0,33.1049,33.1115,33.0588,33.0852,122000.0
2011-12-08 14:25:00,50.16,50.19,50.12,50.15,134700.0,33.0852,33.1049,33.0588,33.0786,134700.0
2011-12-08 14:30:00,50.15,50.17,50.11,50.17,211800.0,33.0786,33.0917,33.0522,33.0917,211800.0
2011-12-08 14:35:00,50.17,50.17,50.08,50.08,207700.0,33.0917,33.0917,33.0324,33.0324,207700.0
2011-12-08 14:40:00,50.08,50.11,50.04,50.05,173500.0,33.0324,33.0522,33.006,33.0126,173500.0
2011-12-08 14:45:00,50.06,50.12,50.04,50.12,154400.0,33.0192,33.0588,33.006,33.0588,154400.0
2011-12-08 14:50:00,50.12,50.14,49.99,49.99,125600.0,33.0588,33.072,32.973,32.973,125600.0
2011-12-08 14:55:00,49.99,50.05,49.99,50.03,244300.0,32.973,33.0126,32.973,32.9994,244300.0
2011-12-08 15:00:00,50.03,50.07,50.03,50.05,432300.0,32.9994,33.0258,32.9994,33.0126,432300.0
2011-12-08 15:05:00,50.05,50.05,49.98,49.99,229100.0,33.0126,33.0126,32.9664,32.973,229100.0
2011-12-08 15:10:00,49.98,50.1,49.98,50.08,429400.0,32.9664,33.0456,32.9664,33.0324,429400.0
2011-12-08 15:15:00,50.08,50.14,50.07,50.13,455700.0,33.0324,33.072,33.0258,33.0654,455700.0
2011-12-08 15:20:00,50.13,50.13,50.08,50.09,241900.0,33.0654,33.0654,33.0324,33.039,241900.0
2011-12-08 15:25:00,50.09,50.23,50.06,50.19,1218000.0,33.039,33.1313,33.0192,33.1049,1218000.0
2011-12-08 15:30:00,50.19,50.32,50.16,50.29,681600.0,33.1049,33.1907,33.0852,33.1709,681600.0
2011-12-08 15:35:00,50.29,50.33,50.17,50.17,965200.0,33.1709,33.1973,33.0917,33.0917,965200.0
2011-12-08 15:40:00,50.17,50.2,50.0,50.04,1213300.0,33.0917,33.1115,32.9796,33.006,1213300.0
2011-12-08 15:45:00,50.04,50.08,49.89,49.95,765700.0,33.006,33.0324,32.9071,32.9466,765700.0
2011-12-08 15:50:00,49.96,49.96,49.85,49.89,1144200.0,32.9532,32.9532,32.8807,32.9071,1144200.0
2011-12-08 15:55:00,49.88,49.89,49.74,49.83,3035800.0,32.9005,32.9071,32.8081,32.8675,3035800.0
2011-12-09 09:30:00,50.26,50.48,50.24,50.45,752000.0,33.1511,33.2962,33.1379,33.2764,752000.0
2011-12-09 09:35:00,50.46,50.66,50.43,50.59,1663000.0,33.283,33.4149,33.2632,33.3688,1663000.0
2011-12-09 09:40:00,50.6,50.65,50.51,50.54,196900.0,33.3754,33.4084,33.316,33.3358,196900.0
2011-12-09 09:45:00,50.53,50.68,50.52,50.67,328000.0,33.3292,33.4281,33.3226,33.4215,328000.0
2011-12-09 09:50:00,50.67,50.79,50.65,50.74,760600.0,33.4215,33.5007,33.4084,33.4677,760600.0
2011-12-09 09:55:00,50.73,50.78,50.65,50.69,236200.0,33.4611,33.4941,33.4084,33.4347,236200.0
2011-12-09 10:00:00,50.7,50.85,50.67,50.83,251400.0,33.4413,33.5403,33.4215,33.5271,251400.0
2011-12-09 10:05:00,50.84,50.9,50.81,50.84,208900.0,33.5337,33.5733,33.5139,33.5337,208900.0
2011-12-09 10:10:00,50.84,50.9,50.75,50.76,218100.0,33.5337,33.5733,33.4743,33.4809,218100.0
2011-12-09 10:15:00,50.77,50.79,50.71,50.73,262800.0,33.4875,33.5007,33.4479,33.4611,262800.0
2011-12-09 10:20:00,50.72,50.77,50.72,50.73,209500.0,33.4545,33.4875,33.4545,33.4611,209500.0
2011-12-09 10:25:00,50.73,50.74,50.63,50.7,99800.0,33.4611,33.4677,33.3952,33.4413,99800.0
2011-12-09 10:30:00,50.7,50.75,50.66,50.74,130700.0,33.4413,33.4743,33.4149,33.4677,130700.0
2011-12-09 10:35:00,50.74,50.75,50.57,50.57,174000.0,33.4677,33.4743,33.3556,33.3556,174000.0
2011-12-09 10:40:00,50.57,50.62,50.52,50.59,254900.0,33.3556,33.3886,33.3226,33.3688,254900.0
2011-12-09 10:45:00,50.6,50.61,50.54,50.61,86800.0,33.3754,33.382,33.3358,33.382,86800.0
2011-12-09 10:50:00,50.61,50.7,50.52,50.65,251900.0,33.382,33.4413,33.3226,33.4084,251900.0
2011-12-09 10:55:00,50.64,50.74,50.61,50.74,258800.0,33.4018,33.4677,33.382,33.4677,258800.0
2011-12-09 11:00:00,50.73,50.84,50.72,50.8,199200.0,33.4611,33.5337,33.4545,33.5073,199200.0
2011-12-09 11:05:00,50.8,50.85,50.79,50.85,127700.0,33.5073,33.5403,33.5007,33.5403,127700.0
2011-12-09 11:10:00,50.86,50.89,50.77,50.79,273400.0,33.5469,33.5667,33.4875,33.5007,273400.0
2011-12-09 11:15:00,50.79,50.86,50.79,50.85,178000.0,33.5007,33.5469,33.5007,33.5403,178000.0
2011-12-09 11:20:00,50.85,50.89,50.84,50.89,88300.0,33.5403,33.5667,33.5337,33.5667,88300.0
2011-12-09 11:25:00,50.89,50.92,50.86,50.9,170800.0,33.5667,33.5864,33.5469,33.5733,170800.0
2011-12-09 11:30:00,50.91,50.94,50.88,50.91,293300.0,33.5798,33.5996,33.5601,33.5798,293300.0
2011-12-09 11:35:00,50.91,50.91,50.86,50.89,97500.0,33.5798,33.5798,33.5469,33.5667,97500.0
2011-12-09 11:40:00,50.89,51.0,50.88,50.97,184700.0,33.5667,33.6392,33.5601,33.6194,184700.0
2011-12-09 11:45:00,50.97,50.97,50.86,50.86,153500.0,33.6194,33.6194,33.5469,33.5469,153500.0
2011-12-09 11:50:00,50.86,50.88,50.84,50.85,181600.0,33.5469,33.5601,33.5337,33.5403,181600.0
2011-12-09 11:55:00,50.85,50.87,50.82,50.85,116400.0,33.5403,33.5535,33.5205,33.5403,116400.0
2011-12-09 12:00:00,50.85,50.86,50.79,50.82,227100.0,33.5403,33.5469,33.5007,33.5205,227100.0
2011-12-09 12:05:00,50.82,50.86,50.82,50.85,88600.0,33.5205,33.5469,33.5205,33.5403,88600.0
2011-12-09 12:10:00,50.85,50.89,50.84,50.89,121800.0,33.5403,33.5667,33.5337,33.5667,121800.0
2011-12-09 12:15:00,50.89,50.9,50.85,50.9,214500.0,33.5667,33.5733,33.5403,33.5733,214500.0
2011-12-09 12:20:00,50.9,50.94,50.88,50.91,219900.0,33.5733,33.5996,33.5601,33.5798,219900.0
2011-12-09 12:25:00,50.91,50.91,50.83,50.86,172700.0,33.5798,33.5798,33.5271,33.5469,172700.0
2011-12-09 12:30:00,50.86,50.89,50.84,50.87,78900.0,33.5469,33.5667,33.5337,33.5535,78900.0
2011-12-09 12:35:00,50.88,50.93,50.86,50.9,144200.0,33.5601,33.593,33.5469,33.5733,144200.0
2011-12-09 12:40:00,50.89,50.94,50.86,50.91,147100.0,33.5667,33.5996,33.5469,33.5798,147100.0
2011-12-09 12:45:00,50.91,50.94,50.88,50.88,164200.0,33.5798,33.5996,33.5601,33.5601,164200.0
2011-12-09 12:50:00,50.88,50.91,50.87,50.89,103100.0,33.5601,33.5798,33.5535,33.5667,103100.0
2011-12-09 12:55:00,50.9,50.9,50.86,50.86,142400.0,33.5733,33.5733,33.5469,33.5469,142400.0
2011-12-09 13:00:00,50.86,50.9,50.86,50.88,39000.0,33.5469,33.5733,33.5469,33.5601,39000.0
2011-12-09 13:05:00,50.87,50.87,50.82,50.83,46300.0,33.5535,33.5535,33.5205,33.5271,46300.0
2011-12-09 13:10:00,50.83,50.87,50.83,50.85,56400.0,33.5271,33.5535,33.5271,33.5403,56400.0
2011-12-09 13:15:00,50.84,50.89,50.84,50.88,57500.0,33.5337,33.5667,33.5337,33.5601,57500.0
2011-12-09 13:20:00,50.89,50.91,50.88,50.9,100200.0,33.5667,33.5798,33.5601,33.5733,100200.0
2011-12-09 13:25:00,50.9,50.94,50.89,50.92,223500.0,33.5733,33.5996,33.5667,33.5864,223500.0
2011-12-09 13:30:00,50.92,50.93,50.88,50.9,242900.0,33.5864,33.593,33.5601,33.5733,242900.0
2011-12-09 13:35:00,50.89,50.91,50.87,50.89,118400.0,33.5667,33.5798,33.5535,33.5667,118400.0
2011-12-09 13:40:00,50.88,50.93,50.88,50.91,74900.0,33.5601,33.593,33.5601,33.5798,74900.0
2011-12-09 13:45:00,50.92,50.92,50.87,50.89,73700.0,33.5864,33.5864,33.5535,33.5667,73700.0
2011-12-09 13:50:00,50.9,50.9,50.84,50.86,187800.0,33.5733,33.5733,33.5337,33.5469,187800.0
2011-12-09 13:55:00,50.85,50.88,50.85,50.87,86600.0,33.5403,33.5601,33.5403,33.5535,86600.0
2011-12-09 14:00:00,50.87,50.91,50.86,50.91,127800.0,33.5535,33.5798,33.5469,33.5798,127800.0
2011-12-09 14:05:00,50.91,50.91,50.89,50.9,125300.0,33.5798,33.5798,33.5667,33.5733,125300.0
2011-12-09 14:10:00,50.91,50.92,50.89,50.89,116800.0,33.5798,33.5864,33.5667,33.5667,116800.0
2011-12-09 14:15:00,50.9,50.9,50.87,50.87,73700.0,33.5733,33.5733,33.5535,33.5535,73700.0
2011-12-09 14:20:00,50.87,50.88,50.84,50.85,129300.0,33.5535,33.5601,33.5337,33.5403,129300.0
2011-12-09 14:25:00,50.86,50.97,50.85,50.95,252400.0,33.5469,33.6194,33.5403,33.6062,252400.0
2011-12-09 14:30:00,50.95,51.01,50.95,51.0,103700.0,33.6062,33.6458,33.6062,33.6392,103700.0
2011-12-09 14:35:00,50.99,51.03,50.98,51.01,86600.0,33.6326,33.659,33.626,33.6458,86600.0
2011-12-09 14:40:00,51.01,51.02,50.98,51.01,77300.0,33.6458,33.6524,33.626,33.6458,77300.0
2011-12-09 14:45:00,51.01,51.07,50.99,51.05,63300.0,33.6458,33.6854,33.6326,33.6722,63300.0
2011-12-09 14:50:00,51.05,51.06,51.03,51.04,724800.0,33.6722,33.6788,33.659,33.6656,724800.0
2011-12-09 14:55:00,51.03,51.04,50.98,50.99,263400.0,33.659,33.6656,33.626,33.6326,263400.0
2011-12-09 15:00:00,50.98,50.99,50.92,50.92,222200.0,33.626,33.6326,33.5864,33.5864,222200.0
2011-12-09 15:05:00,50.92,50.97,50.89,50.97,89600.0,33.5864,33.6194,33.5667,33.6194,89600.0
2011-12-09 15:10:00,50.98,50.98,50.95,50.96,266400.0,33.626,33.626,33.6062,33.6128,266400.0
2011-12-09 15:15:00,50.96,50.97,50.91,50.93,92300.0,33.6128,33.6194,33.5798,33.593,92300.0
2011-12-09 15:20:00,50.92,50.98,50.92,50.98,148900.0,33.5864,33.626,33.5864,33.626,148900.0
2011-12-09 15:25:00,50.97,51.01,50.97,50.99,135300.0,33.6194,33.6458,33.6194,33.6326,135300.0
2011-12-09 15:30:00,50.99,51.0,50.93,50.95,146600.0,33.6326,33.6392,33.593,33.6062,146600.0
2011-12-09 15:35:00,50.94,51.0,50.93,51.0,282300.0,33.5996,33.6392,33.593,33.6392,282300.0
2011-12-09 15:40:00,51.0,51.04,50.99,51.01,277100.0,33.6392,33.6656,33.6326,33.6458,277100.0
2011-12-09 15:45:00,51.01,51.01,50.91,50.92,386600.0,33.6458,33.6458,33.5798,33.5864,386600.0
2011-12-09 15:50:00,50.92,50.96,50.91,50.94,910300.0,33.5864,33.6128,33.5798,33.5996,910300.0
2011-12-09 15:55:00,50.95,51.03,50.94,51.02,1396300.0,33.6062,33.659,33.5996,33.6524,1396300.0
2011-12-12 09:30:00,49.95,49.96,49.8,49.83,364400.0,32.9466,32.9532,32.8477,32.8675,364400.0
2011-12-12 09:35:00,49.82,49.9,49.8,49.89,409600.0,32.8609,32.9137,32.8477,32.9071,409600.0
2011-12-12 09:40:00,49.88,49.89,49.83,49.84,531400.0,32.9005,32.9071,32.8675,32.8741,531400.0
2011-12-12 09:45:00,49.85,49.94,49.84,49.94,245600.0,32.8807,32.94,32.8741,32.94,245600.0
2011-12-12 09:50:00,49.91,49.95,49.87,49.88,204600.0,32.9203,32.9466,32.8939,32.9005,204600.0
2011-12-12 09:55:00,49.88,49.89,49.78,49.82,903100.0,32.9005,32.9071,32.8345,32.8609,903100.0
2011-12-12 10:00:00,49.82,49.83,49.73,49.73,213300.0,32.8609,32.8675,32.8015,32.8015,213300.0
2011-12-12 10:05:00,49.73,49.81,49.71,49.77,299900.0,32.8015,32.8543,32.7883,32.8279,299900.0
2011-12-12 10:10:00,49.76,49.85,49.76,49.83,96000.0,32.8213,32.8807,32.8213,32.8675,96000.0
2011-12-12 10:15:00,49.83,49.84,49.71,49.73,150300.0,32.8675,32.8741,32.7883,32.8015,150300.0
2011-12-12 10:20:00,49.72,49.73,49.64,49.67,172900.0,32.7949,32.8015,32.7422,32.762,172900.0
2011-12-12 10:25:00,49.67,49.73,49.64,49.71,124100.0,32.762,32.8015,32.7422,32.7883,124100.0
2011-12-12 10:30:00,49.71,49.72,49.67,49.69,159300.0,32.7883,32.7949,32.762,32.7751,159300.0
2011-12-12 10:35:00,49.7,49.75,49.66,49.66,580100.0,32.7817,32.8147,32.7554,32.7554,580100.0
2011-12-12 10:40:00,49.66,49.75,49.64,49.73,136200.0,32.7554,32.8147,32.7422,32.8015,136200.0
2011-12-12 10:45:00,49.74,49.75,49.69,49.75,227300.0,32.8081,32.8147,32.7751,32.8147,227300.0
2011-12-12 10:50:00,49.74,49.76,49.7,49.73,175700.0,32.8081,32.8213,32.7817,32.8015,175700.0
2011-12-12 10:55:00,49.73,49.76,49.71,49.73,345800.0,32.8015,32.8213,32.7883,32.8015,345800.0
2011-12-12 11:00:00,49.73,49.75,49.71,49.73,216100.0,32.8015,32.8147,32.7883,32.8015,216100.0
2011-12-12 11:05:00,49.73,49.75,49.7,49.7,230300.0,32.8015,32.8147,32.7817,32.7817,230300.0
2011-12-12 11:10:00,49.7,49.71,49.66,49.66,372300.0,32.7817,32.7883,32.7554,32.7554,372300.0
2011-12-12 11:15:00,49.66,49.67,49.58,49.59,391800.0,32.7554,32.762,32.7026,32.7092,391800.0
2011-12-12 11:20:00,49.59,49.7,49.59,49.68,259000.0,32.7092,32.7817,32.7092,32.7685,259000.0
2011-12-12 11:25:00,49.68,49.7,49.6,49.61,293000.0,32.7685,32.7817,32.7158,32.7224,293000.0
2011-12-12 11:30:00,49.6,49.63,49.53,49.54,454300.0,32.7158,32.7356,32.6696,32.6762,454300.0
2011-12-12 11:35:00,49.54,49.62,49.54,49.61,204400.0,32.6762,32.729,32.6762,32.7224,204400.0
2011-12-12 11:40:00,49.61,49.63,49.54,49.55,218600.0,32.7224,32.7356,32.6762,32.6828,218600.0
2011-12-12 11:45:00,49.55,49.56,49.41,49.42,250600.0,32.6828,32.6894,32.5905,32.5971,250600.0
2011-12-12 11:50:00,49.42,49.43,49.36,49.38,216800.0,32.5971,32.6037,32.5575,32.5707,216800.0
2011-12-12 11:55:00,49.38,49.39,49.26,49.39,273900.0,32.5707,32.5773,32.4915,32.5773,273900.0
2011-12-12 12:00:00,49.37,49.39,49.35,49.36,185700.0,32.5641,32.5773,32.5509,32.5575,185700.0
2011-12-12 12:05:00,49.36,49.39,49.34,49.38,162100.0,32.5575,32.5773,32.5443,32.5707,162100.0
2011-12-12 12:10:00,49.38,49.43,49.37,49.42,138800.0,32.5707,32.6037,32.5641,32.5971,138800.0
2011-12-12 12:15:00,49.42,49.45,49.4,49.41,102000.0,32.5971,32.6168,32.5839,32.5905,102000.0
2011-12-12 12:20:00,49.41,49.45,49.4,49.44,162600.0,32.5905,32.6168,32.5839,32.6102,162600.0
2011-12-12 12:25:00,49.43,49.44,49.4,49.43,73300.0,32.6037,32.6102,32.5839,32.6037,73300.0
2011-12-12 12:30:00,49.43,49.45,49.4,49.44,348600.0,32.6037,32.6168,32.5839,32.6102,348600.0
2011-12-12 12:35:00,49.45,49.48,49.43,49.45,1328700.0,32.6168,32.6366,32.6037,32.6168,1328700.0
2011-12-12 12:40:00,49.44,49.46,49.43,49.46,247000.0,32.6102,32.6234,32.6037,32.6234,247000.0
2011-12-12 12:45:00,49.44,49.47,49.43,49.45,138900.0,32.6102,32.63,32.6037,32.6168,138900.0
2011-12-12 12:50:00,49.45,49.47,49.43,49.47,186100.0,32.6168,32.63,32.6037,32.63,186100.0
2011-12-12 12:55:00,49.47,49.47,49.43,49.43,213700.0,32.63,32.63,32.6037,32.6037,213700.0
2011-12-12 13:00:00,49.44,49.45,49.4,49.41,158100.0,32.6102,32.6168,32.5839,32.5905,158100.0
2011-12-12 13:05:00,49.42,49.44,49.39,49.39,153800.0,32.5971,32.6102,32.5773,32.5773,153800.0
2011-12-12 13:10:00,49.38,49.4,49.34,49.38,121000.0,32.5707,32.5839,32.5443,32.5707,121000.0
2011-12-12 13:15:00,49.38,49.38,49.31,49.31,108900.0,32.5707,32.5707,32.5245,32.5245,108900.0
2011-12-12 13:20:00,49.31,49.36,49.31,49.35,141900.0,32.5245,32.5575,32.5245,32.5509,141900.0
2011-12-12 13:25:00,49.35,49.43,49.35,49.42,473100.0,32.5509,32.6037,32.5509,32.5971,473100.0
2011-12-12 13:30:00,49.42,49.43,49.38,49.41,244000.0,32.5971,32.6037,32.5707,32.5905,244000.0
2011-12-12 13:35:00,49.41,49.42,49.39,49.4,79000.0,32.5905,32.5971,32.5773,32.5839,79000.0
2011-12-12 13:40:00,49.4,49.43,49.4,49.42,159200.0,32.5839,32.6037,32.5839,32.5971,159200.0
2011-12-12 13:45:00,49.42,49.45,49.41,49.45,228500.0,32.5971,32.6168,32.5905,32.6168,228500.0
2011-12-12 13:50:00,49.45,49.47,49.42,49.44,439300.0,32.6168,32.63,32.5971,32.6102,439300.0
2011-12-12 13:55:00,49.43,49.45,49.43,49.44,57300.0,32.6037,32.6168,32.6037,32.6102,57300.0
2011-12-12 14:00:00,49.44,49.45,49.42,49.44,47300.0,32.6102,32.6168,32.5971,32.6102,47300.0
2011-12-12 14:05:00,49.44,49.45,49.37,49.4,104300.0,32.6102,32.6168,32.5641,32.5839,104300.0
2011-12-12 14:10:00,49.4,49.41,49.31,49.34,156000.0,32.5839,32.5905,32.5245,32.5443,156000.0
2011-12-12 14:15:00,49.33,49.41,49.31,49.41,242900.0,32.5377,32.5905,32.5245,32.5905,242900.0
2011-12-12 14:20:00,49.41,49.47,49.4,49.46,285300.0,32.5905,32.63,32.5839,32.6234,285300.0
2011-12-12 14:25:00,49.47,49.47,49.4,49.41,92100.0,32.63,32.63,32.5839,32.5905,92100.0
2011-12-12 14:30:00,49.41,49.44,49.39,49.4,70300.0,32.5905,32.6102,32.5773,32.5839,70300.0
2011-12-12 14:35:00,49.4,49.41,49.33,49.36,133400.0,32.5839,32.5905,32.5377,32.5575,133400.0
2011-12-12 14:40:00,49.35,49.37,49.34,49.37,186700.0,32.5509,32.5641,32.5443,32.5641,186700.0
2011-12-12 14:45:00,49.36,49.4,49.36,49.37,133700.0,32.5575,32.5839,32.5575,32.5641,133700.0
2011-12-12 14:50:00,49.37,49.39,49.35,49.38,116700.0,32.5641,32.5773,32.5509,32.5707,116700.0
2011-12-12 14:55:00,49.38,49.47,49.36,49.45,188500.0,32.5707,32.63,32.5575,32.6168,188500.0
2011-12-12 15:00:00,49.46,49.48,49.42,49.44,164200.0,32.6234,32.6366,32.5971,32.6102,164200.0
2011-12-12 15:05:00,49.44,49.46,49.36,49.38,129700.0,32.6102,32.6234,32.5575,32.5707,129700.0
2011-12-12 15:10:00,49.39,49.41,49.37,49.38,165100.0,32.5773,32.5905,32.5641,32.5707,165100.0
2011-12-12 15:15:00,49.39,49.41,49.36,49.39,170100.0,32.5773,32.5905,32.5575,32.5773,170100.0
2011-12-12 15:20:00,49.39,49.41,49.34,49.36,249700.0,32.5773,32.5905,32.5443,32.5575,249700.0
2011-12-12 15:25:00,49.35,49.5,49.35,49.47,463000.0,32.5509,32.6498,32.5509,32.63,463000.0
2011-12-12 15:30:00,49.47,49.52,49.44,49.49,309600.0,32.63,32.663,32.6102,32.6432,309600.0
2011-12-12 15:35:00,49.5,49.56,49.49,49.56,322000.0,32.6498,32.6894,32.6432,32.6894,322000.0
2011-12-12 15:40:00,49.56,49.63,49.52,49.55,655900.0,32.6894,32.7356,32.663,32.6828,655900.0
2011-12-12 15:45:00,49.54,49.55,49.48,49.55,596000.0,32.6762,32.6828,32.6366,32.6828,596000.0
2011-12-12 15:50:00,49.55,49.6,49.52,49.6,610200.0,32.6828,32.7158,32.663,32.7158,610200.0
2011-12-12 15:55:00,49.59,49.6,49.53,49.56,1739100.0,32.7092,32.7158,32.6696,32.6894,1739100.0
2011-12-13 09:30:00,49.78,49.92,49.74,49.9,954800.0,32.8345,32.9269,32.8081,32.9137,954800.0
2011-12-13 09:35:00,49.9,49.94,49.88,49.93,235200.0,32.9137,32.94,32.9005,32.9334,235200.0
2011-12-13 09:40:00,49.93,50.02,49.93,50.0,217100.0,32.9334,32.9928,32.9334,32.9796,217100.0
2011-12-13 09:45:00,50.01,50.07,49.99,50.05,309100.0,32.9862,33.0258,32.973,33.0126,309100.0
2011-12-13 09:50:00,50.05,50.12,50.04,50.06,135900.0,33.0126,33.0588,33.006,33.0192,135900.0
2011-12-13 09:55:00,50.08,50.11,49.99,50.03,150700.0,33.0324,33.0522,32.973,32.9994,150700.0
2011-12-13 10:00:00,50.03,50.13,50.03,50.11,177700.0,32.9994,33.0654,32.9994,33.0522,177700.0
2011-12-13 10:05:00,50.12,50.14,50.07,50.08,94600.0,33.0588,33.072,33.0258,33.0324,94600.0
2011-12-13 10:10:00,50.08,50.12,50.03,50.03,82000.0,33.0324,33.0588,32.9994,32.9994,82000.0
2011-12-13 10:15:00,50.03,50.04,49.98,50.01,136100.0,32.9994,33.006,32.9664,32.9862,136100.0
2011-12-13 10:20:00,50.01,50.06,49.97,49.97,170600.0,32.9862,33.0192,32.9598,32.9598,170600.0
2011-12-13 10:25:00,49.97,49.99,49.82,49.83,255700.0,32.9598,32.973,32.8609,32.8675,255700.0
2011-12-13 10:30:00,49.83,49.9,49.83,49.86,139900.0,32.8675,32.9137,32.8675,32.8873,139900.0
2011-12-13 10:35:00,49.86,49.87,49.73,49.73,274000.0,32.8873,32.8939,32.8015,32.8015,274000.0
2011-12-13 10:40:00,49.74,49.74,49.6,49.63,235500.0,32.8081,32.8081,32.7158,32.7356,235500.0
2011-12-13 10:45:00,49.63,49.64,49.47,49.55,294300.0,32.7356,32.7422,32.63,32.6828,294300.0
2011-12-13 10:50:00,49.54,49.62,49.5,49.59,182100.0,32.6762,32.729,32.6498,32.7092,182100.0
2011-12-13 10:55:00,49.59,49.65,49.58,49.58,521600.0,32.7092,32.7488,32.7026,32.7026,521600.0
2011-12-13 11:00:00,49.58,49.59,49.42,49.42,789900.0,32.7026,32.7092,32.5971,32.5971,789900.0
2011-12-13 11:05:00,49.42,49.43,49.28,49.34,649000.0,32.5971,32.6037,32.5047,32.5443,649000.0
2011-12-13 11:10:00,49.33,49.42,49.33,49.41,276400.0,32.5377,32.5971,32.5377,32.5905,276400.0
2011-12-13 11:15:00,49.41,49.47,49.38,49.45,145400.0,32.5905,32.63,32.5707,32.6168,145400.0
2011-12-13 11:20:00,49.44,49.51,49.43,49.51,147200.0,32.6102,32.6564,32.6037,32.6564,147200.0
2011-12-13 11:25:00,49.5,49.54,49.48,49.53,192000.0,32.6498,32.6762,32.6366,32.6696,192000.0
2011-12-13 11:30:00,49.53,49.57,49.49,49.57,338200.0,32.6696,32.696,32.6432,32.696,338200.0
2011-12-13 11:35:00,49.56,49.59,49.56,49.59,208300.0,32.6894,32.7092,32.6894,32.7092,208300.0
2011-12-13 11:40:00,49.59,49.59,49.55,49.57,110700.0,32.7092,32.7092,32.6828,32.696,110700.0
2011-12-13 11:45:00,49.57,49.59,49.52,49.54,113200.0,32.696,32.7092,32.663,32.6762,113200.0
2011-12-13 11:50:00,49.55,49.58,49.54,49.56,82900.0,32.6828,32.7026,32.6762,32.6894,82900.0
2011-12-13 11:55:00,49.56,49.61,49.55,49.6,189700.0,32.6894,32.7224,32.6828,32.7158,189700.0
2011-12-13 12:00:00,49.59,49.61,49.55,49.55,263000.0,32.7092,32.7224,32.6828,32.6828,263000.0
2011-12-13 12:05:00,49.56,49.57,49.52,49.55,154000.0,32.6894,32.696,32.663,32.6828,154000.0
2011-12-13 12:10:00,49.54,49.56,49.53,49.56,67000.0,32.6762,32.6894,32.6696,32.6894,67000.0
2011-12-13 12:15:00,49.56,49.57,49.52,49.53,139100.0,32.6894,32.696,32.663,32.6696,139100.0
2011-12-13 12:20:00,49.53,49.54,49.48,49.51,147400.0,32.6696,32.6762,32.6366,32.6564,147400.0
2011-12-13 12:25:00,49.51,49.54,49.46,49.46,270600.0,32.6564,32.6762,32.6234,32.6234,270600.0
2011-12-13 12:30:00,49.46,49.5,49.45,49.46,267800.0,32.6234,32.6498,32.6168,32.6234,267800.0
2011-12-13 12:35:00,49.47,49.48,49.4,49.4,197500.0,32.63,32.6366,32.5839,32.5839,197500.0
2011-12-13 12:40:00,49.41,49.43,49.4,49.4,198300.0,32.5905,32.6037,32.5839,32.5839,198300.0
2011-12-13 12:45:00,49.4,49.47,49.4,49.47,162400.0,32.5839,32.63,32.5839,32.63,162400.0
2011-12-13 12:50:00,49.47,49.5,49.45,49.49,192800.0,32.63,32.6498,32.6168,32.6432,192800.0
2011-12-13 12:55:00,49.48,49.55,49.48,49.54,125000.0,32.6366,32.6828,32.6366,32.6762,125000.0
2011-12-13 13:00:00,49.53,49.54,49.47,49.51,376900.0,32.6696,32.6762,32.63,32.6564,376900.0
2011-12-13 13:05:00,49.51,49.52,49.45,49.5,284300.0,32.6564,32.663,32.6168,32.6498,284300.0
2011-12-13 13:10:00,49.5,49.58,49.49,49.55,203700.0,32.6498,32.7026,32.6432,32.6828,203700.0
2011-12-13 13:15:00,49.55,49.58,49.53,49.58,84400.0,32.6828,32.7026,32.6696,32.7026,84400.0
2011-12-13 13:20:00,49.57,49.57,49.53,49.53,118300.0,32.696,32.696,32.6696,32.6696,118300.0
2011-12-13 13:25:00,49.53,49.55,49.5,49.52,88400.0,32.6696,32.6828,32.6498,32.663,88400.0
2011-12-13 13:30:00,49.52,49.56,49.5,49.54,78900.0,32.663,32.6894,32.6498,32.6762,78900.0
2011-12-13 13:35:00,49.54,49.54,49.46,49.5,216300.0,32.6762,32.6762,32.6234,32.6498,216300.0
2011-12-13 13:40:00,49.5,49.55,49.47,49.54,93300.0,32.6498,32.6828,32.63,32.6762,93300.0
2011-12-13 13:45:00,49.54,49.56,49.5,49.51,209800.0,32.6762,32.6894,32.6498,32.6564,209800.0
2011-12-13 13:50:00,49.51,49.54,49.51,49.52,105100.0,32.6564,32.6762,32.6564,32.663,105100.0
2011-12-13 13:55:00,49.53,49.55,49.52,49.54,89900.0,32.6696,32.6828,32.663,32.6762,89900.0
2011-12-13 14:00:00,49.55,49.63,49.54,49.62,149000.0,32.6828,32.7356,32.6762,32.729,149000.0
2011-12-13 14:05:00,49.62,49.64,49.61,49.63,104700.0,32.729,32.7422,32.7224,32.7356,104700.0
2011-12-13 14:10:00,49.62,49.63,49.47,49.49,272300.0,32.729,32.7356,32.63,32.6432,272300.0
2011-12-13 14:15:00,49.49,49.5,49.4,49.4,283100.0,32.6432,32.6498,32.5839,32.5839,283100.0
2011-12-13 14:20:00,49.41,49.46,49.27,49.32,565000.0,32.5905,32.6234,32.4981,32.5311,565000.0
2011-12-13 14:25:00,49.32,49.45,49.29,49.43,319700.0,32.5311,32.6168,32.5113,32.6037,319700.0
2011-12-13 14:30:00,49.42,49.43,49.22,49.25,394800.0,32.5971,32.6037,32.4651,32.4849,394800.0
2011-12-13 14:35:00,49.25,49.25,49.08,49.08,519700.0,32.4849,32.4849,32.3728,32.3728,519700.0
2011-12-13 14:40:00,49.08,49.19,49.04,49.15,506300.0,32.3728,32.4453,32.3464,32.419,506300.0
2011-12-13 14:45:00,49.15,49.15,49.03,49.09,247300.0,32.419,32.419,32.3398,32.3794,247300.0
2011-12-13 14:50:00,49.08,49.25,49.08,49.21,232100.0,32.3728,32.4849,32.3728,32.4585,232100.0
2011-12-13 14:55:00,49.2,49.22,49.17,49.17,401300.0,32.4519,32.4651,32.4322,32.4322,401300.0
2011-12-13 15:00:00,49.17,49.24,49.15,49.24,187700.0,32.4322,32.4783,32.419,32.4783,187700.0
2011-12-13 15:05:00,49.24,49.29,49.18,49.18,187400.0,32.4783,32.5113,32.4388,32.4388,187400.0
2011-12-13 15:10:00,49.18,49.23,49.08,49.08,351300.0,32.4388,32.4717,32.3728,32.3728,351300.0
2011-12-13 15:15:00,49.08,49.13,49.0,49.02,223900.0,32.3728,32.4058,32.32,32.3332,223900.0
2011-12-13 15:20:00,49.02,49.06,48.98,48.99,166900.0,32.3332,32.3596,32.3068,32.3134,166900.0
2011-12-13 15:25:00,48.99,49.01,48.84,48.87,914000.0,32.3134,32.3266,32.2145,32.2343,914000.0
2011-12-13 15:30:00,48.87,48.88,48.73,48.74,390800.0,32.2343,32.2409,32.1419,32.1485,390800.0
2011-12-13 15:35:00,48.74,48.83,48.65,48.78,512800.0,32.1485,32.2079,32.0892,32.1749,512800.0
2011-12-13 15:40:00,48.77,48.79,48.69,48.77,1244400.0,32.1683,32.1815,32.1156,32.1683,1244400.0
2011-12-13 15:45:00,48.78,48.87,48.75,48.86,678100.0,32.1749,32.2343,32.1551,32.2277,678100.0
2011-12-13 15:50:00,48.86,48.88,48.69,48.75,1396500.0,32.2277,32.2409,32.1156,32.1551,1396500.0
2011-12-13 15:55:00,48.75,48.88,48.75,48.86,1672400.0,32.1551,32.2409,32.1551,32.2277,1672400.0
2011-12-14 09:30:00,48.6,48.7,48.54,48.69,472300.0,32.0562,32.1221,32.0166,32.1156,472300.0
2011-12-14 09:35:00,48.69,48.69,48.6,48.69,853100.0,32.1156,32.1156,32.0562,32.1156,853100.0
2011-12-14 09:40:00,48.69,48.78,48.69,48.71,732800.0,32.1156,32.1749,32.1156,32.1287,732800.0
2011-12-14 09:45:00,48.69,48.71,48.42,48.48,1036200.0,32.1156,32.1287,31.9375,31.977,1036200.0
2011-12-14 09:50:00,48.48,48.58,48.46,48.57,514200.0,31.977,32.043,31.9638,32.0364,514200.0
2011-12-14 09:55:00,48.57,48.62,48.54,48.59,228300.0,32.0364,32.0694,32.0166,32.0496,228300.0
2011-12-14 10:00:00,48.59,48.59,48.48,48.5,265900.0,32.0496,32.0496,31.977,31.9902,265900.0
2011-12-14 10:05:00,48.5,48.53,48.42,48.44,187500.0,31.9902,32.01,31.9375,31.9507,187500.0
2011-12-14 10:10:00,48.43,48.44,48.33,48.41,208200.0,31.9441,31.9507,31.8781,31.9309,208200.0
2011-12-14 10:15:00,48.41,48.49,48.39,48.49,168200.0,31.9309,31.9836,31.9177,31.9836,168200.0
2011-12-14 10:20:00,48.5,48.51,48.39,48.46,686600.0,31.9902,31.9968,31.9177,31.9638,686600.0
2011-12-14 10:25:00,48.45,48.58,48.43,48.57,553200.0,31.9573,32.043,31.9441,32.0364,553200.0
2011-12-14 10:30:00,48.57,48.61,48.49,48.5,373000.0,32.0364,32.0628,31.9836,31.9902,373000.0
2011-12-14 10:35:00,48.5,48.6,48.49,48.55,370100.0,31.9902,32.0562,31.9836,32.0232,370100.0
2011-12-14 10:40:00,48.55,48.56,48.45,48.46,223100.0,32.0232,32.0298,31.9573,31.9638,223100.0
2011-12-14 10:45:00,48.46,48.48,48.42,48.47,640000.0,31.9638,31.977,31.9375,31.9704,640000.0
2011-12-14 10:50:00,48.47,48.48,48.31,48.34,221200.0,31.9704,31.977,31.8649,31.8847,221200.0
2011-12-14 10:55:00,48.34,48.35,48.21,48.23,216100.0,31.8847,31.8913,31.7989,31.8121,216100.0
2011-12-14 11:00:00,48.22,48.31,48.22,48.3,106200.0,31.8055,31.8649,31.8055,31.8583,106200.0
2011-12-14 11:05:00,48.3,48.31,48.18,48.19,712200.0,31.8583,31.8649,31.7792,31.7858,712200.0
2011-12-14 11:10:00,48.2,48.24,48.14,48.23,426400.0,31.7924,31.8187,31.7528,31.8121,426400.0
2011-12-14 11:15:00,48.24,48.27,48.21,48.25,507400.0,31.8187,31.8385,31.7989,31.8253,507400.0
2011-12-14 11:20:00,48.24,48.28,48.2,48.27,342500.0,31.8187,31.8451,31.7924,31.8385,342500.0
2011-12-14 11:25:00,48.27,48.28,48.23,48.25,172900.0,31.8385,31.8451,31.8121,31.8253,172900.0
2011-12-14 11:30:00,48.25,48.26,48.14,48.2,305500.0,31.8253,31.8319,31.7528,31.7924,305500.0
2011-12-14 11:35:00,48.19,48.21,48.16,48.2,119600.0,31.7858,31.7989,31.766,31.7924,119600.0
2011-12-14 11:40:00,48.19,48.29,48.19,48.25,265100.0,31.7858,31.8517,31.7858,31.8253,265100.0
2011-12-14 11:45:00,48.26,48.34,48.25,48.34,58000.0,31.8319,31.8847,31.8253,31.8847,58000.0
2011-12-14 11:50:00,48.33,48.33,48.27,48.29,97300.0,31.8781,31.8781,31.8385,31.8517,97300.0
2011-12-14 11:55:00,48.29,48.29,48.22,48.24,79300.0,31.8517,31.8517,31.8055,31.8187,79300.0
2011-12-14 12:00:00,48.23,48.24,48.19,48.21,151600.0,31.8121,31.8187,31.7858,31.7989,151600.0
2011-12-14 12:05:00,48.21,48.31,48.21,48.31,239100.0,31.7989,31.8649,31.7989,31.8649,239100.0
2011-12-14 12:10:00,48.3,48.43,48.3,48.42,300500.0,31.8583,31.9441,31.8583,31.9375,300500.0
2011-12-14 12:15:00,48.41,48.45,48.38,48.4,150600.0,31.9309,31.9573,31.9111,31.9243,150600.0
2011-12-14 12:20:00,48.39,48.41,48.32,48.33,150200.0,31.9177,31.9309,31.8715,31.8781,150200.0
2011-12-14 12:25:00,48.33,48.36,48.31,48.35,158800.0,31.8781,31.8979,31.8649,31.8913,158800.0
2011-12-14 12:30:00,48.36,48.45,48.35,48.45,166400.0,31.8979,31.9573,31.8913,31.9573,166400.0
2011-12-14 12:35:00,48.46,48.47,48.4,48.41,239800.0,31.9638,31.9704,31.9243,31.9309,239800.0
2011-12-14 12:40:00,48.41,48.48,48.4,48.45,133000.0,31.9309,31.977,31.9243,31.9573,133000.0
2011-12-14 12:45:00,48.44,48.5,48.44,48.45,183900.0,31.9507,31.9902,31.9507,31.9573,183900.0
2011-12-14 12:50:00,48.45,48.47,48.42,48.46,420500.0,31.9573,31.9704,31.9375,31.9638,420500.0
2011-12-14 12:55:00,48.46,48.46,48.42,48.45,137300.0,31.9638,31.9638,31.9375,31.9573,137300.0
2011-12-14 13:00:00,48.45,48.48,48.41,48.44,269100.0,31.9573,31.977,31.9309,31.9507,269100.0
2011-12-14 13:05:00,48.44,48.51,48.44,48.47,187400.0,31.9507,31.9968,31.9507,31.9704,187400.0
2011-12-14 13:10:00,48.47,48.53,48.45,48.52,122900.0,31.9704,32.01,31.9573,32.0034,122900.0
2011-12-14 13:15:00,48.53,48.59,48.53,48.59,149700.0,32.01,32.0496,32.01,32.0496,149700.0
2011-12-14 13:20:00,48.59,48.61,48.55,48.55,164400.0,32.0496,32.0628,32.0232,32.0232,164400.0
2011-12-14 13:25:00,48.55,48.6,48.53,48.59,162800.0,32.0232,32.0562,32.01,32.0496,162800.0
2011-12-14 13:30:00,48.59,48.59,48.54,48.55,290100.0,32.0496,32.0496,32.0166,32.0232,290100.0
2011-12-14 13:35:00,48.54,48.62,48.53,48.6,234300.0,32.0166,32.0694,32.01,32.0562,234300.0
2011-12-14 13:40:00,48.59,48.6,48.55,48.55,135200.0,32.0496,32.0562,32.0232,32.0232,135200.0
2011-12-14 13:45:00,48.55,48.57,48.51,48.51,149200.0,32.0232,32.0364,31.9968,31.9968,149200.0
2011-12-14 13:50:00,48.51,48.51,48.43,48.43,261300.0,31.9968,31.9968,31.9441,31.9441,261300.0
2011-12-14 13:55:00,48.43,48.45,48.41,48.43,177000.0,31.9441,31.9573,31.9309,31.9441,177000.0
2011-12-14 14:00:00,48.43,48.43,48.37,48.39,312600.0,31.9441,31.9441,31.9045,31.9177,312600.0
2011-12-14 14:05:00,48.39,48.42,48.32,48.32,170400.0,31.9177,31.9375,31.8715,31.8715,170400.0
2011-12-14 14:10:00,48.33,48.33,48.28,48.3,277400.0,31.8781,31.8781,31.8451,31.8583,277400.0
2011-12-14 14:15:00,48.29,48.4,48.28,48.37,159000.0,31.8517,31.9243,31.8451,31.9045,159000.0
2011-12-14 14:20:00,48.37,48.37,48.33,48.35,182200.0,31.9045,31.9045,31.8781,31.8913,182200.0
2011-12-14 14:25:00,48.36,48.47,48.36,48.44,330000.0,31.8979,31.9704,31.8979,31.9507,330000.0
2011-12-14 14:30:00,48.44,48.44,48.33,48.33,207000.0,31.9507,31.9507,31.8781,31.8781,207000.0
2011-12-14 14:35:00,48.33,48.34,48.24,48.27,433100.0,31.8781,31.8847,31.8187,31.8385,433100.0
2011-12-14 14:40:00,48.27,48.33,48.26,48.31,197800.0,31.8385,31.8781,31.8319,31.8649,197800.0
2011-12-14 14:45:00,48.31,48.41,48.31,48.39,233700.0,31.8649,31.9309,31.8649,31.9177,233700.0
2011-12-14 14:50:00,48.38,48.38,48.29,48.3,242800.0,31.9111,31.9111,31.8517,31.8583,242800.0
2011-12-14 14:55:00,48.32,48.32,48.24,48.29,338000.0,31.8715,31.8715,31.8187,31.8517,338000.0
2011-12-14 15:00:00,48.29,48.33,48.27,48.29,150500.0,31.8517,31.8781,31.8385,31.8517,150500.0
2011-12-14 15:05:00,48.28,48.3,48.21,48.23,187300.0,31.8451,31.8583,31.7989,31.8121,187300.0
2011-12-14 15:10:00,48.23,48.43,48.22,48.4,448700.0,31.8121,31.9441,31.8055,31.9243,448700.0
2011-12-14 15:15:00,48.39,48.41,48.31,48.36,424500.0,31.9177,31.9309,31.8649,31.8979,424500.0
2011-12-14 15:20:00,48.36,48.37,48.28,48.34,198400.0,31.8979,31.9045,31.8451,31.8847,198400.0
2011-12-14 15:25:00,48.34,48.39,48.31,48.38,244700.0,31.8847,31.9177,31.8649,31.9111,244700.0
2011-12-14 15:30:00,48.38,48.42,48.31,48.34,292400.0,31.9111,31.9375,31.8649,31.8847,292400.0
2011-12-14 15:35:00,48.33,48.37,48.28,48.32,235200.0,31.8781,31.9045,31.8451,31.8715,235200.0
2011-12-14 15:40:00,48.32,48.36,48.29,48.32,385500.0,31.8715,31.8979,31.8517,31.8715,385500.0
2011-12-14 15:45:00,48.32,48.44,48.29,48.43,557900.0,31.8715,31.9507,31.8517,31.9441,557900.0
2011-12-14 15:50:00,48.43,48.43,48.35,48.35,970900.0,31.9441,31.9441,31.8913,31.8913,970900.0
2011-12-14 15:55:00,48.36,48.36,48.28,48.29,1564900.0,31.8979,31.8979,31.8451,31.8517,1564900.0
2011-12-15 09:30:00,48.91,48.93,48.85,48.87,726600.0,32.2607,32.2739,32.2211,32.2343,726600.0
2011-12-15 09:35:00,48.87,48.93,48.8,48.84,443600.0,32.2343,32.2739,32.1881,32.2145,443600.0
2011-12-15 09:40:00,48.83,48.84,48.75,48.77,175400.0,32.2079,32.2145,32.1551,32.1683,175400.0
2011-12-15 09:45:00,48.78,48.81,48.75,48.8,180400.0,32.1749,32.1947,32.1551,32.1881,180400.0
2011-12-15 09:50:00,48.8,48.86,48.79,48.8,274400.0,32.1881,32.2277,32.1815,32.1881,274400.0
2011-12-15 09:55:00,48.8,48.88,48.79,48.82,193300.0,32.1881,32.2409,32.1815,32.2013,193300.0
2011-12-15 10:00:00,48.82,48.95,48.75,48.76,637000.0,32.2013,32.287,32.1551,32.1617,637000.0
2011-12-15 10:05:00,48.76,48.76,48.65,48.66,202300.0,32.1617,32.1617,32.0892,32.0958,202300.0
2011-12-15 10:10:00,48.66,48.67,48.59,48.67,611500.0,32.0958,32.1024,32.0496,32.1024,611500.0
2011-12-15 10:15:00,48.67,48.68,48.61,48.67,171600.0,32.1024,32.109,32.0628,32.1024,171600.0
2011-12-15 10:20:00,48.67,48.71,48.66,48.71,186500.0,32.1024,32.1287,32.0958,32.1287,186500.0
2011-12-15 10:25:00,48.71,48.71,48.63,48.64,695800.0,32.1287,32.1287,32.076,32.0826,695800.0
2011-12-15 10:30:00,48.63,48.64,48.58,48.6,306600.0,32.076,32.0826,32.043,32.0562,306600.0
2011-12-15 10:35:00,48.6,48.63,48.48,48.48,169000.0,32.0562,32.076,31.977,31.977,169000.0
2011-12-15 10:40:00,48.49,48.51,48.43,48.45,400300.0,31.9836,31.9968,31.9441,31.9573,400300.0
2011-12-15 10:45:00,48.46,48.49,48.37,48.48,215600.0,31.9638,31.9836,31.9045,31.977,215600.0
2011-12-15 10:50:00,48.47,48.5,48.44,48.5,147000.0,31.9704,31.9902,31.9507,31.9902,147000.0
2011-12-15 10:55:00,48.5,48.53,48.43,48.49,158500.0,31.9902,32.01,31.9441,31.9836,158500.0
2011-12-15 11:00:00,48.49,48.58,48.49,48.57,128800.0,31.9836,32.043,31.9836,32.0364,128800.0
2011-12-15 11:05:00,48.57,48.58,48.46,48.47,180300.0,32.0364,32.043,31.9638,31.9704,180300.0
2011-12-15 11:10:00,48.47,48.58,48.44,48.54,424500.0,31.9704,32.043,31.9507,32.0166,424500.0
2011-12-15 11:15:00,48.54,48.55,48.51,48.52,600500.0,32.0166,32.0232,31.9968,32.0034,600500.0
2011-12-15 11:20:00,48.52,48.59,48.51,48.59,151500.0,32.0034,32.0496,31.9968,32.0496,151500.0
2011-12-15 11:25:00,48.58,48.73,48.57,48.69,349000.0,32.043,32.1419,32.0364,32.1156,349000.0
2011-12-15 11:30:00,48.69,48.75,48.66,48.67,660300.0,32.1156,32.1551,32.0958,32.1024,660300.0
2011-12-15 11:35:00,48.66,48.67,48.61,48.61,147800.0,32.0958,32.1024,32.0628,32.0628,147800.0
2011-12-15 11:40:00,48.61,48.65,48.61,48.62,74000.0,32.0628,32.0892,32.0628,32.0694,74000.0
2011-12-15 11:45:00,48.63,48.67,48.59,48.59,194000.0,32.076,32.1024,32.0496,32.0496,194000.0
2011-12-15 11:50:00,48.58,48.58,48.5,48.53,100200.0,32.043,32.043,31.9902,32.01,100200.0
2011-12-15 11:55:00,48.53,48.57,48.51,48.56,109800.0,32.01,32.0364,31.9968,32.0298,109800.0
2011-12-15 12:00:00,48.55,48.62,48.55,48.6,70000.0,32.0232,32.0694,32.0232,32.0562,70000.0
2011-12-15 12:05:00,48.61,48.66,48.58,48.64,81700.0,32.0628,32.0958,32.043,32.0826,81700.0
2011-12-15 12:10:00,48.63,48.65,48.62,48.65,180400.0,32.076,32.0892,32.0694,32.0892,180400.0
2011-12-15 12:15:00,48.65,48.69,48.65,48.67,248800.0,32.0892,32.1156,32.0892,32.1024,248800.0
2011-12-15 12:20:00,48.67,48.76,48.67,48.7,349800.0,32.1024,32.1617,32.1024,32.1221,349800.0
2011-12-15 12:25:00,48.71,48.73,48.69,48.72,70400.0,32.1287,32.1419,32.1156,32.1353,70400.0
2011-12-15 12:30:00,48.73,48.76,48.7,48.7,145400.0,32.1419,32.1617,32.1221,32.1221,145400.0
2011-12-15 12:35:00,48.7,48.7,48.66,48.7,49500.0,32.1221,32.1221,32.0958,32.1221,49500.0
2011-12-15 12:40:00,48.7,48.73,48.63,48.63,59200.0,32.1221,32.1419,32.076,32.076,59200.0
2011-12-15 12:45:00,48.64,48.69,48.63,48.65,41700.0,32.0826,32.1156,32.076,32.0892,41700.0
2011-12-15 12:50:00,48.66,48.66,48.59,48.61,120400.0,32.0958,32.0958,32.0496,32.0628,120400.0
2011-12-15 12:55:00,48.61,48.62,48.58,48.6,53900.0,32.0628,32.0694,32.043,32.0562,53900.0
2011-12-15 13:00:00,48.61,48.62,48.58,48.6,132100.0,32.0628,32.0694,32.043,32.0562,132100.0
2011-12-15 13:05:00,48.6,48.65,48.56,48.64,153200.0,32.0562,32.0892,32.0298,32.0826,153200.0
2011-12-15 13:10:00,48.64,48.65,48.58,48.58,161100.0,32.0826,32.0892,32.043,32.043,161100.0
2011-12-15 13:15:00,48.58,48.64,48.58,48.61,113300.0,32.043,32.0826,32.043,32.0628,113300.0
2011-12-15 13:20:00,48.62,48.62,48.59,48.61,95300.0,32.0694,32.0694,32.0496,32.0628,95300.0
2011-12-15 13:25:00,48.6,48.64,48.59,48.61,91100.0,32.0562,32.0826,32.0496,32.0628,91100.0
2011-12-15 13:30:00,48.61,48.62,48.54,48.54,285500.0,32.0628,32.0694,32.0166,32.0166,285500.0
2011-12-15 13:35:00,48.55,48.56,48.53,48.56,146000.0,32.0232,32.0298,32.01,32.0298,146000.0
2011-12-15 13:40:00,48.55,48.71,48.52,48.67,996000.0,32.0232,32.1287,32.0034,32.1024,996000.0
2011-12-15 13:45:00,48.67,48.7,48.64,48.67,87800.0,32.1024,32.1221,32.0826,32.1024,87800.0
2011-12-15 13:50:00,48.66,48.69,48.62,48.64,618900.0,32.0958,32.1156,32.0694,32.0826,618900.0
2011-12-15 13:55:00,48.64,48.65,48.6,48.6,168800.0,32.0826,32.0892,32.0562,32.0562,168800.0
2011-12-15 14:00:00,48.6,48.66,48.59,48.66,156800.0,32.0562,32.0958,32.0496,32.0958,156800.0
2011-12-15 14:05:00,48.66,48.66,48.61,48.62,170900.0,32.0958,32.0958,32.0628,32.0694,170900.0
2011-12-15 14:10:00,48.62,48.69,48.62,48.65,147700.0,32.0694,32.1156,32.0694,32.0892,147700.0
2011-12-15 14:15:00,48.66,48.71,48.66,48.67,639400.0,32.0958,32.1287,32.0958,32.1024,639400.0
2011-12-15 14:20:00,48.67,48.7,48.64,48.64,595800.0,32.1024,32.1221,32.0826,32.0826,595800.0
2011-12-15 14:25:00,48.64,48.67,48.59,48.6,211800.0,32.0826,32.1024,32.0496,32.0562,211800.0
2011-12-15 14:30:00,48.6,48.62,48.56,48.59,247600.0,32.0562,32.0694,32.0298,32.0496,247600.0
2011-12-15 14:35:00,48.58,48.61,48.57,48.6,191100.0,32.043,32.0628,32.0364,32.0562,191100.0
2011-12-15 14:40:00,48.59,48.6,48.51,48.55,601100.0,32.0496,32.0562,31.9968,32.0232,601100.0
2011-12-15 14:45:00,48.54,48.55,48.5,48.52,170700.0,32.0166,32.0232,31.9902,32.0034,170700.0
2011-12-15 14:50:00,48.52,48.54,48.47,48.52,591100.0,32.0034,32.0166,31.9704,32.0034,591100.0
2011-12-15 14:55:00,48.52,48.56,48.5,48.51,230500.0,32.0034,32.0298,31.9902,31.9968,230500.0
2011-12-15 15:00:00,48.5,48.54,48.48,48.54,134700.0,31.9902,32.0166,31.977,32.0166,134700.0
2011-12-15 15:05:00,48.53,48.58,48.52,48.58,218700.0,32.01,32.043,32.0034,32.043,218700.0
2011-12-15 15:10:00,48.58,48.61,48.56,48.57,195200.0,32.043,32.0628,32.0298,32.0364,195200.0
2011-12-15 15:15:00,48.56,48.67,48.56,48.65,191100.0,32.0298,32.1024,32.0298,32.0892,191100.0
2011-12-15 15:20:00,48.65,48.67,48.6,48.61,366400.0,32.0892,32.1024,32.0562,32.0628,366400.0
2011-12-15 15:25:00,48.62,48.64,48.57,48.6,255600.0,32.0694,32.0826,32.0364,32.0562,255600.0
2011-12-15 15:30:00,48.6,48.67,48.58,48.65,281800.0,32.0562,32.1024,32.043,32.0892,281800.0
2011-12-15 15:35:00,48.65,48.66,48.58,48.64,205500.0,32.0892,32.0958,32.043,32.0826,205500.0
2011-12-15 15:40:00,48.64,48.66,48.59,48.59,304600.0,32.0826,32.0958,32.0496,32.0496,304600.0
2011-12-15 15:45:00,48.59,48.59,48.51,48.57,509600.0,32.0496,32.0496,31.9968,32.0364,509600.0
2011-12-15 15:50:00,48.57,48.57,48.51,48.53,457000.0,32.0364,32.0364,31.9968,32.01,457000.0
2011-12-15 15:55:00,48.53,48.58,48.52,48.54,1394400.0,32.01,32.043,32.0034,32.0166,1394400.0
2011-12-16 09:30:00,48.7,48.71,48.66,48.71,1383700.0,32.1221,32.1287,32.0958,32.1287,1383700.0
2011-12-16 09:35:00,48.71,48.76,48.68,48.71,1197700.0,32.1287,32.1617,32.109,32.1287,1197700.0
2011-12-16 09:40:00,48.72,48.78,48.62,48.65,288600.0,32.1353,32.1749,32.0694,32.0892,288600.0
2011-12-16 09:45:00,48.65,48.67,48.56,48.58,292000.0,32.0892,32.1024,32.0298,32.043,292000.0
2011-12-16 09:50:00,48.59,48.66,48.57,48.64,389400.0,32.0496,32.0958,32.0364,32.0826,389400.0
2011-12-16 09:55:00,48.64,48.74,48.64,48.68,1180600.0,32.0826,32.1485,32.0826,32.109,1180600.0
2011-12-16 10:00:00,48.68,48.82,48.63,48.76,393900.0,32.109,32.2013,32.076,32.1617,393900.0
2011-12-16 10:05:00,48.76,48.85,48.75,48.82,248900.0,32.1617,32.2211,32.1551,32.2013,248900.0
2011-12-16 10:10:00,48.82,48.84,48.76,48.79,200200.0,32.2013,32.2145,32.1617,32.1815,200200.0
2011-12-16 10:15:00,48.79,48.85,48.78,48.85,169000.0,32.1815,32.2211,32.1749,32.2211,169000.0
2011-12-16 10:20:00,48.85,48.85,48.78,48.8,143800.0,32.2211,32.2211,32.1749,32.1881,143800.0
2011-12-16 10:25:00,48.8,48.82,48.73,48.74,151100.0,32.1881,32.2013,32.1419,32.1485,151100.0
2011-12-16 10:30:00,48.74,48.76,48.69,48.7,266500.0,32.1485,32.1617,32.1156,32.1221,266500.0
2011-12-16 10:35:00,48.71,48.79,48.71,48.76,245500.0,32.1287,32.1815,32.1287,32.1617,245500.0
2011-12-16 10:40:00,48.76,48.78,48.72,48.77,212800.0,32.1617,32.1749,32.1353,32.1683,212800.0
2011-12-16 10:45:00,48.77,48.78,48.71,48.73,114600.0,32.1683,32.1749,32.1287,32.1419,114600.0
2011-12-16 10:50:00,48.73,48.76,48.72,48.73,261000.0,32.1419,32.1617,32.1353,32.1419,261000.0
2011-12-16 10:55:00,48.73,48.73,48.66,48.69,196300.0,32.1419,32.1419,32.0958,32.1156,196300.0
2011-12-16 11:00:00,48.7,48.72,48.62,48.63,165500.0,32.1221,32.1353,32.0694,32.076,165500.0
2011-12-16 11:05:00,48.63,48.64,48.57,48.57,187100.0,32.076,32.0826,32.0364,32.0364,187100.0
2011-12-16 11:10:00,48.58,48.63,48.57,48.63,195200.0,32.043,32.076,32.0364,32.076,195200.0
2011-12-16 11:15:00,48.63,48.67,48.63,48.66,183400.0,32.076,32.1024,32.076,32.0958,183400.0
2011-12-16 11:20:00,48.65,48.68,48.63,48.66,195200.0,32.0892,32.109,32.076,32.0958,195200.0
2011-12-16 11:25:00,48.66,48.68,48.64,48.66,188900.0,32.0958,32.109,32.0826,32.0958,188900.0
2011-12-16 11:30:00,48.66,48.68,48.58,48.58,443100.0,32.0958,32.109,32.043,32.043,443100.0
2011-12-16 11:35:00,48.58,48.61,48.56,48.6,230900.0,32.043,32.0628,32.0298,32.0562,230900.0
2011-12-16 11:40:00,48.6,48.61,48.58,48.59,107700.0,32.0562,32.0628,32.043,32.0496,107700.0
2011-12-16 11:45:00,48.58,48.61,48.52,48.53,154700.0,32.043,32.0628,32.0034,32.01,154700.0
2011-12-16 11:50:00,48.53,48.55,48.52,48.53,321300.0,32.01,32.0232,32.0034,32.01,321300.0
2011-12-16 11:55:00,48.53,48.54,48.43,48.44,325300.0,32.01,32.0166,31.9441,31.9507,325300.0
2011-12-16 12:00:00,48.44,48.44,48.37,48.43,384000.0,31.9507,31.9507,31.9045,31.9441,384000.0
2011-12-16 12:05:00,48.42,48.43,48.38,48.42,212300.0,31.9375,31.9441,31.9111,31.9375,212300.0
2011-12-16 12:10:00,48.43,48.45,48.41,48.41,156900.0,31.9441,31.9573,31.9309,31.9309,156900.0
2011-12-16 12:15:00,48.4,48.42,48.38,48.4,121700.0,31.9243,31.9375,31.9111,31.9243,121700.0
2011-12-16 12:20:00,48.4,48.41,48.35,48.39,130600.0,31.9243,31.9309,31.8913,31.9177,130600.0
2011-12-16 12:25:00,48.38,48.39,48.31,48.33,139600.0,31.9111,31.9177,31.8649,31.8781,139600.0
2011-12-16 12:30:00,48.32,48.34,48.2,48.2,184500.0,31.8715,31.8847,31.7924,31.7924,184500.0
2011-12-16 12:35:00,48.2,48.24,48.15,48.21,180600.0,31.7924,31.8187,31.7594,31.7989,180600.0
2011-12-16 12:40:00,48.21,48.28,48.18,48.18,118400.0,31.7989,31.8451,31.7792,31.7792,118400.0
2011-12-16 12:45:00,48.16,48.22,48.12,48.22,215600.0,31.766,31.8055,31.7396,31.8055,215600.0
2011-12-16 12:50:00,48.21,48.23,48.15,48.23,145400.0,31.7989,31.8121,31.7594,31.8121,145400.0
2011-12-16 12:55:00,48.22,48.32,48.19,48.26,441200.0,31.8055,31.8715,31.7858,31.8319,441200.0
2011-12-16 13:00:00,48.26,48.35,48.23,48.29,126200.0,31.8319,31.8913,31.8121,31.8517,126200.0
2011-12-16 13:05:00,48.28,48.3,48.25,48.26,72600.0,31.8451,31.8583,31.8253,31.8319,72600.0
2011-12-16 13:10:00,48.25,48.31,48.25,48.3,96300.0,31.8253,31.8649,31.8253,31.8583,96300.0
2011-12-16 13:15:00,48.3,48.33,48.27,48.32,181700.0,31.8583,31.8781,31.8385,31.8715,181700.0
2011-12-16 13:20:00,48.32,48.35,48.32,48.33,51000.0,31.8715,31.8913,31.8715,31.8781,51000.0
2011-12-16 13:25:00,48.33,48.33,48.28,48.31,198900.0,31.8781,31.8781,31.8451,31.8649,198900.0
2011-12-16 13:30:00,48.31,48.33,48.29,48.3,74100.0,31.8649,31.8781,31.8517,31.8583,74100.0
2011-12-16 13:35:00,48.29,48.3,48.25,48.26,134100.0,31.8517,31.8583,31.8253,31.8319,134100.0
2011-12-16 13:40:00,48.27,48.27,48.21,48.26,78900.0,31.8385,31.8385,31.7989,31.8319,78900.0
2011-12-16 13:45:00,48.26,48.37,48.25,48.37,267800.0,31.8319,31.9045,31.8253,31.9045,267800.0
2011-12-16 13:50:00,48.36,48.37,48.34,48.34,139200.0,31.8979,31.9045,31.8847,31.8847,139200.0
2011-12-16 13:55:00,48.34,48.35,48.21,48.24,165700.0,31.8847,31.8913,31.7989,31.8187,165700.0
2011-12-16 14:00:00,48.25,48.29,48.24,48.25,181400.0,31.8253,31.8517,31.8187,31.8253,181400.0
2011-12-16 14:05:00,48.24,48.31,48.24,48.29,394300.0,31.8187,31.8649,31.8187,31.8517,394300.0
2011-12-16 14:10:00,48.29,48.32,48.26,48.32,105700.0,31.8517,31.8715,31.8319,31.8715,105700.0
2011-12-16 14:15:00,48.32,48.32,48.26,48.28,65100.0,31.8715,31.8715,31.8319,31.8451,65100.0
2011-12-16 14:20:00,48.29,48.3,48.22,48.24,191100.0,31.8517,31.8583,31.8055,31.8187,191100.0
2011-12-16 14:25:00,48.23,48.27,48.22,48.22,51800.0,31.8121,31.8385,31.8055,31.8055,51800.0
2011-12-16 14:30:00,48.22,48.3,48.2,48.3,144200.0,31.8055,31.8583,31.7924,31.8583,144200.0
2011-12-16 14:35:00,48.28,48.31,48.26,48.28,123200.0,31.8451,31.8649,31.8319,31.8451,123200.0
2011-12-16 14:40:00,48.28,48.3,48.26,48.28,85600.0,31.8451,31.8583,31.8319,31.8451,85600.0
2011-12-16 14:45:00,48.28,48.39,48.28,48.37,158600.0,31.8451,31.9177,31.8451,31.9045,158600.0
2011-12-16 14:50:00,48.37,48.39,48.35,48.35,167600.0,31.9045,31.9177,31.8913,31.8913,167600.0
2011-12-16 14:55:00,48.34,48.36,48.32,48.33,263500.0,31.8847,31.8979,31.8715,31.8781,263500.0
2011-12-16 15:00:00,48.33,48.34,48.31,48.33,232600.0,31.8781,31.8847,31.8649,31.8781,232600.0
2011-12-16 15:05:00,48.32,48.34,48.3,48.32,230100.0,31.8715,31.8847,31.8583,31.8715,230100.0
2011-12-16 15:10:00,48.32,48.38,48.32,48.38,180000.0,31.8715,31.9111,31.8715,31.9111,180000.0
2011-12-16 15:15:00,48.38,48.41,48.36,48.38,282700.0,31.9111,31.9309,31.8979,31.9111,282700.0
2011-12-16 15:20:00,48.38,48.4,48.28,48.29,419400.0,31.9111,31.9243,31.8451,31.8517,419400.0
2011-12-16 15:25:00,48.29,48.35,48.29,48.29,364900.0,31.8517,31.8913,31.8517,31.8517,364900.0
2011-12-16 15:30:00,48.29,48.36,48.29,48.32,255300.0,31.8517,31.8979,31.8517,31.8715,255300.0
2011-12-16 15:35:00,48.32,48.35,48.3,48.32,304300.0,31.8715,31.8913,31.8583,31.8715,304300.0
2011-12-16 15:40:00,48.33,48.37,48.29,48.31,395400.0,31.8781,31.9045,31.8517,31.8649,395400.0
2011-12-16 15:45:00,48.3,48.36,48.29,48.36,357000.0,31.8583,31.8979,31.8517,31.8979,357000.0
2011-12-16 15:50:00,48.36,48.37,48.33,48.37,514000.0,31.8979,31.9045,31.8781,31.9045,514000.0
2011-12-16 15:55:00,48.37,48.42,48.32,48.34,2736800.0,31.9045,31.9375,31.8715,31.8847,2736800.0
2011-12-19 09:30:00,48.59,48.67,48.58,48.64,269900.0,32.0496,32.1024,32.043,32.0826,269900.0
2011-12-19 09:35:00,48.63,48.63,48.56,48.6,140500.0,32.076,32.076,32.0298,32.0562,140500.0
2011-12-19 09:40:00,48.61,48.65,48.57,48.6,252700.0,32.0628,32.0892,32.0364,32.0562,252700.0
2011-12-19 09:45:00,48.61,48.61,48.53,48.56,281800.0,32.0628,32.0628,32.01,32.0298,281800.0
2011-12-19 09:50:00,48.56,48.57,48.5,48.51,205100.0,32.0298,32.0364,31.9902,31.9968,205100.0
2011-12-19 09:55:00,48.52,48.56,48.5,48.55,140800.0,32.0034,32.0298,31.9902,32.0232,140800.0
2011-12-19 10:00:00,48.55,48.56,48.46,48.51,607900.0,32.0232,32.0298,31.9638,31.9968,607900.0
2011-12-19 10:05:00,48.5,48.57,48.5,48.51,325300.0,31.9902,32.0364,31.9902,31.9968,325300.0
2011-12-19 10:10:00,48.51,48.55,48.46,48.54,234500.0,31.9968,32.0232,31.9638,32.0166,234500.0
2011-12-19 10:15:00,48.54,48.58,48.48,48.5,167800.0,32.0166,32.043,31.977,31.9902,167800.0
2011-12-19 10:20:00,48.51,48.53,48.48,48.49,192200.0,31.9968,32.01,31.977,31.9836,192200.0
2011-12-19 10:25:00,48.49,48.51,48.47,48.48,134400.0,31.9836,31.9968,31.9704,31.977,134400.0
2011-12-19 10:30:00,48.48,48.56,48.48,48.56,311600.0,31.977,32.0298,31.977,32.0298,311600.0
2011-12-19 10:35:00,48.57,48.6,48.55,48.57,180800.0,32.0364,32.0562,32.0232,32.0364,180800.0
2011-12-19 10:40:00,48.56,48.57,48.51,48.52,71900.0,32.0298,32.0364,31.9968,32.0034,71900.0
2011-12-19 10:45:00,48.51,48.51,48.36,48.37,221400.0,31.9968,31.9968,31.8979,31.9045,221400.0
2011-12-19 10:50:00,48.36,48.36,48.3,48.33,414800.0,31.8979,31.8979,31.8583,31.8781,414800.0
2011-12-19 10:55:00,48.34,48.34,48.26,48.29,435700.0,31.8847,31.8847,31.8319,31.8517,435700.0
2011-12-19 11:00:00,48.29,48.31,48.2,48.22,407200.0,31.8517,31.8649,31.7924,31.8055,407200.0
2011-12-19 11:05:00,48.22,48.22,48.11,48.15,326900.0,31.8055,31.8055,31.733,31.7594,326900.0
2011-12-19 11:10:00,48.15,48.19,48.13,48.17,184900.0,31.7594,31.7858,31.7462,31.7726,184900.0
2011-12-19 11:15:00,48.16,48.22,48.13,48.21,85700.0,31.766,31.8055,31.7462,31.7989,85700.0
2011-12-19 11:20:00,48.21,48.23,48.16,48.23,182100.0,31.7989,31.8121,31.766,31.8121,182100.0
2011-12-19 11:25:00,48.23,48.31,48.22,48.28,235600.0,31.8121,31.8649,31.8055,31.8451,235600.0
2011-12-19 11:30:00,48.29,48.32,48.25,48.3,364800.0,31.8517,31.8715,31.8253,31.8583,364800.0
2011-12-19 11:35:00,48.31,48.31,48.22,48.22,159500.0,31.8649,31.8649,31.8055,31.8055,159500.0
2011-12-19 11:40:00,48.22,48.23,48.11,48.13,344600.0,31.8055,31.8121,31.733,31.7462,344600.0
2011-12-19 11:45:00,48.13,48.15,48.07,48.14,182100.0,31.7462,31.7594,31.7066,31.7528,182100.0
2011-12-19 11:50:00,48.13,48.17,48.13,48.16,78700.0,31.7462,31.7726,31.7462,31.766,78700.0
2011-12-19 11:55:00,48.16,48.21,48.15,48.16,265600.0,31.766,31.7989,31.7594,31.766,265600.0
2011-12-19 12:00:00,48.16,48.24,48.15,48.22,120000.0,31.766,31.8187,31.7594,31.8055,120000.0
2011-12-19 12:05:00,48.22,48.25,48.21,48.25,85300.0,31.8055,31.8253,31.7989,31.8253,85300.0
2011-12-19 12:10:00,48.25,48.25,48.2,48.22,92600.0,31.8253,31.8253,31.7924,31.8055,92600.0
2011-12-19 12:15:00,48.22,48.22,48.17,48.19,64500.0,31.8055,31.8055,31.7726,31.7858,64500.0
2011-12-19 12:20:00,48.19,48.23,48.19,48.2,107200.0,31.7858,31.8121,31.7858,31.7924,107200.0
2011-12-19 12:25:00,48.21,48.25,48.2,48.24,75700.0,31.7989,31.8253,31.7924,31.8187,75700.0
2011-12-19 12:30:00,48.23,48.23,48.18,48.18,113300.0,31.8121,31.8121,31.7792,31.7792,113300.0
2011-12-19 12:35:00,48.18,48.19,48.14,48.17,111000.0,31.7792,31.7858,31.7528,31.7726,111000.0
2011-12-19 12:40:00,48.17,48.22,48.17,48.18,195400.0,31.7726,31.8055,31.7726,31.7792,195400.0
2011-12-19 12:45:00,48.18,48.21,48.18,48.18,82900.0,31.7792,31.7989,31.7792,31.7792,82900.0
2011-12-19 12:50:00,48.19,48.21,48.18,48.2,96600.0,31.7858,31.7989,31.7792,31.7924,96600.0
2011-12-19 12:55:00,48.2,48.24,48.2,48.23,126600.0,31.7924,31.8187,31.7924,31.8121,126600.0
2011-12-19 13:00:00,48.24,48.26,48.23,48.24,62400.0,31.8187,31.8319,31.8121,31.8187,62400.0
2011-12-19 13:05:00,48.25,48.26,48.23,48.24,57200.0,31.8253,31.8319,31.8121,31.8187,57200.0
2011-12-19 13:10:00,48.24,48.26,48.21,48.22,116900.0,31.8187,31.8319,31.7989,31.8055,116900.0
2011-12-19 13:15:00,48.21,48.22,48.18,48.18,114500.0,31.7989,31.8055,31.7792,31.7792,114500.0
2011-12-19 13:20:00,48.19,48.24,48.18,48.24,140000.0,31.7858,31.8187,31.7792,31.8187,140000.0
2011-12-19 13:25:00,48.24,48.24,48.19,48.2,136000.0,31.8187,31.8187,31.7858,31.7924,136000.0
2011-12-19 13:30:00,48.2,48.23,48.18,48.18,137400.0,31.7924,31.8121,31.7792,31.7792,137400.0
2011-12-19 13:35:00,48.19,48.19,48.15,48.17,134200.0,31.7858,31.7858,31.7594,31.7726,134200.0
2011-12-19 13:40:00,48.16,48.2,48.14,48.19,126900.0,31.766,31.7924,31.7528,31.7858,126900.0
2011-12-19 13:45:00,48.19,48.25,48.19,48.24,357400.0,31.7858,31.8253,31.7858,31.8187,357400.0
2011-12-19 13:50:00,48.23,48.31,48.23,48.29,282100.0,31.8121,31.8649,31.8121,31.8517,282100.0
2011-12-19 13:55:00,48.3,48.31,48.27,48.28,73500.0,31.8583,31.8649,31.8385,31.8451,73500.0
2011-12-19 14:00:00,48.28,48.29,48.24,48.27,125700.0,31.8451,31.8517,31.8187,31.8385,125700.0
2011-12-19 14:05:00,48.26,48.28,48.24,48.27,47900.0,31.8319,31.8451,31.8187,31.8385,47900.0
2011-12-19 14:10:00,48.27,48.27,48.23,48.24,73800.0,31.8385,31.8385,31.8121,31.8187,73800.0
2011-12-19 14:15:00,48.23,48.25,48.17,48.18,130600.0,31.8121,31.8253,31.7726,31.7792,130600.0
2011-12-19 14:20:00,48.18,48.22,48.16,48.18,147700.0,31.7792,31.8055,31.766,31.7792,147700.0
2011-12-19 14:25:00,48.19,48.21,48.17,48.19,138700.0,31.7858,31.7989,31.7726,31.7858,138700.0
2011-12-19 14:30:00,48.19,48.19,48.15,48.16,112200.0,31.7858,31.7858,31.7594,31.766,112200.0
2011-12-19 14:35:00,48.15,48.19,48.13,48.19,129200.0,31.7594,31.7858,31.7462,31.7858,129200.0
2011-12-19 14:40:00,48.19,48.22,48.18,48.2,176600.0,31.7858,31.8055,31.7792,31.7924,176600.0
2011-12-19 14:45:00,48.19,48.2,48.16,48.16,115200.0,31.7858,31.7924,31.766,31.766,115200.0
2011-12-19 14:50:00,48.16,48.19,48.16,48.18,176200.0,31.766,31.7858,31.766,31.7792,176200.0
2011-12-19 14:55:00,48.18,48.23,48.16,48.22,118900.0,31.7792,31.8121,31.766,31.8055,118900.0
2011-12-19 15:00:00,48.22,48.22,48.02,48.02,301500.0,31.8055,31.8055,31.6736,31.6736,301500.0
2011-12-19 15:05:00,48.03,48.07,47.97,47.99,374700.0,31.6802,31.7066,31.6406,31.6538,374700.0
2011-12-19 15:10:00,47.99,48.01,47.95,47.95,199000.0,31.6538,31.667,31.6275,31.6275,199000.0
2011-12-19 15:15:00,47.95,47.99,47.93,47.98,307600.0,31.6275,31.6538,31.6143,31.6472,307600.0
2011-12-19 15:20:00,47.98,47.99,47.93,47.98,203900.0,31.6472,31.6538,31.6143,31.6472,203900.0
2011-12-19 15:25:00,47.97,47.99,47.9,47.91,238300.0,31.6406,31.6538,31.5945,31.6011,238300.0
2011-12-19 15:30:00,47.91,47.95,47.88,47.94,383900.0,31.6011,31.6275,31.5813,31.6209,383900.0
2011-12-19 15:35:00,47.93,47.99,47.91,47.99,244400.0,31.6143,31.6538,31.6011,31.6538,244400.0
2011-12-19 15:40:00,47.97,47.98,47.88,47.91,460100.0,31.6406,31.6472,31.5813,31.6011,460100.0
2011-12-19 15:45:00,47.92,47.94,47.88,47.89,365300.0,31.6077,31.6209,31.5813,31.5879,365300.0
2011-12-19 15:50:00,47.89,47.92,47.83,47.86,788700.0,31.5879,31.6077,31.5483,31.5681,788700.0
2011-12-19 15:55:00,47.85,47.93,47.85,47.91,1483200.0,31.5615,31.6143,31.5615,31.6011,1483200.0
2011-12-20 09:30:00,48.41,48.53,48.4,48.48,2300100.0,32.3019,32.382,32.2952,32.3486,2300100.0
2011-12-20 09:35:00,48.48,48.63,48.45,48.6,687700.0,32.3486,32.4487,32.3286,32.4287,687700.0
2011-12-20 09:40:00,48.61,48.77,48.6,48.73,1947600.0,32.4354,32.5421,32.4287,32.5154,1947600.0
2011-12-20 09:45:00,48.72,48.74,48.64,48.65,326300.0,32.5088,32.5221,32.4554,32.4621,326300.0
2011-12-20 09:50:00,48.65,48.68,48.62,48.63,381800.0,32.4621,32.4821,32.442,32.4487,381800.0
2011-12-20 09:55:00,48.64,48.69,48.61,48.67,256200.0,32.4554,32.4887,32.4354,32.4754,256200.0
2011-12-20 10:00:00,48.68,48.72,48.66,48.68,489300.0,32.4821,32.5088,32.4687,32.4821,489300.0
2011-12-20 10:05:00,48.69,48.73,48.67,48.69,174900.0,32.4887,32.5154,32.4754,32.4887,174900.0
2011-12-20 10:10:00,48.69,48.72,48.67,48.72,144800.0,32.4887,32.5088,32.4754,32.5088,144800.0
2011-12-20 10:15:00,48.71,48.76,48.71,48.71,215700.0,32.5021,32.5355,32.5021,32.5021,215700.0
2011-12-20 10:20:00,48.72,48.72,48.68,48.68,272100.0,32.5088,32.5088,32.4821,32.4821,272100.0
2011-12-20 10:25:00,48.69,48.85,48.69,48.84,1165300.0,32.4887,32.5955,32.4887,32.5888,1165300.0
2011-12-20 10:30:00,48.83,48.87,48.79,48.81,299300.0,32.5822,32.6089,32.5555,32.5688,299300.0
2011-12-20 10:35:00,48.81,48.82,48.78,48.79,179000.0,32.5688,32.5755,32.5488,32.5555,179000.0
2011-12-20 10:40:00,48.79,48.82,48.79,48.8,143000.0,32.5555,32.5755,32.5555,32.5621,143000.0
2011-12-20 10:45:00,48.81,48.83,48.79,48.79,243900.0,32.5688,32.5822,32.5555,32.5555,243900.0
2011-12-20 10:50:00,48.8,48.85,48.79,48.81,280000.0,32.5621,32.5955,32.5555,32.5688,280000.0
2011-12-20 10:55:00,48.82,48.86,48.78,48.81,346700.0,32.5755,32.6022,32.5488,32.5688,346700.0
2011-12-20 11:00:00,48.81,48.85,48.8,48.84,359200.0,32.5688,32.5955,32.5621,32.5888,359200.0
2011-12-20 11:05:00,48.84,48.89,48.83,48.84,594400.0,32.5888,32.6222,32.5822,32.5888,594400.0
2011-12-20 11:10:00,48.83,48.9,48.83,48.87,466300.0,32.5822,32.6289,32.5822,32.6089,466300.0
2011-12-20 11:15:00,48.87,48.91,48.86,48.91,194500.0,32.6089,32.6355,32.6022,32.6355,194500.0
2011-12-20 11:20:00,48.9,48.94,48.89,48.9,485800.0,32.6289,32.6556,32.6222,32.6289,485800.0
2011-12-20 11:25:00,48.9,48.92,48.79,48.82,675600.0,32.6289,32.6422,32.5555,32.5755,675600.0
2011-12-20 11:30:00,48.83,48.86,48.81,48.85,260400.0,32.5822,32.6022,32.5688,32.5955,260400.0
2011-12-20 11:35:00,48.84,48.86,48.78,48.79,183500.0,32.5888,32.6022,32.5488,32.5555,183500.0
2011-12-20 11:40:00,48.8,48.8,48.74,48.79,302000.0,32.5621,32.5621,32.5221,32.5555,302000.0
2011-12-20 11:45:00,48.8,48.81,48.74,48.8,422000.0,32.5621,32.5688,32.5221,32.5621,422000.0
2011-12-20 11:50:00,48.8,48.84,48.76,48.81,214500.0,32.5621,32.5888,32.5355,32.5688,214500.0
2011-12-20 11:55:00,48.81,48.81,48.78,48.8,162900.0,32.5688,32.5688,32.5488,32.5621,162900.0
2011-12-20 12:00:00,48.8,48.8,48.74,48.75,225500.0,32.5621,32.5621,32.5221,32.5288,225500.0
2011-12-20 12:05:00,48.75,48.79,48.75,48.79,113700.0,32.5288,32.5555,32.5288,32.5555,113700.0
2011-12-20 12:10:00,48.78,48.83,48.78,48.81,114600.0,32.5488,32.5822,32.5488,32.5688,114600.0
2011-12-20 12:15:00,48.81,48.84,48.81,48.81,169300.0,32.5688,32.5888,32.5688,32.5688,169300.0
2011-12-20 12:20:00,48.8,48.85,48.8,48.84,109100.0,32.5621,32.5955,32.5621,32.5888,109100.0
2011-12-20 12:25:00,48.83,48.85,48.82,48.84,155200.0,32.5822,32.5955,32.5755,32.5888,155200.0
2011-12-20 12:30:00,48.84,48.84,48.81,48.83,109600.0,32.5888,32.5888,32.5688,32.5822,109600.0
2011-12-20 12:35:00,48.83,48.84,48.82,48.83,247200.0,32.5822,32.5888,32.5755,32.5822,247200.0
2011-12-20 12:40:00,48.84,48.87,48.84,48.87,149900.0,32.5888,32.6089,32.5888,32.6089,149900.0
2011-12-20 12:45:00,48.86,48.87,48.84,48.85,105400.0,32.6022,32.6089,32.5888,32.5955,105400.0
2011-12-20 12:50:00,48.86,48.9,48.85,48.89,156900.0,32.6022,32.6289,32.5955,32.6222,156900.0
2011-12-20 12:55:00,48.9,48.91,48.86,48.9,210900.0,32.6289,32.6355,32.6022,32.6289,210900.0
2011-12-20 13:00:00,48.9,48.99,48.9,48.94,1244800.0,32.6289,32.6889,32.6289,32.6556,1244800.0
2011-12-20 13:05:00,48.95,48.99,48.92,48.99,303900.0,32.6622,32.6889,32.6422,32.6889,303900.0
2011-12-20 13:10:00,48.98,48.99,48.94,48.96,303200.0,32.6823,32.6889,32.6556,32.6689,303200.0
2011-12-20 13:15:00,48.96,48.96,48.92,48.92,113300.0,32.6689,32.6689,32.6422,32.6422,113300.0
2011-12-20 13:20:00,48.93,48.96,48.92,48.94,144700.0,32.6489,32.6689,32.6422,32.6556,144700.0
2011-12-20 13:25:00,48.95,48.98,48.94,48.95,216000.0,32.6622,32.6823,32.6556,32.6622,216000.0
2011-12-20 13:30:00,48.95,48.96,48.92,48.95,143200.0,32.6622,32.6689,32.6422,32.6622,143200.0
2011-12-20 13:35:00,48.94,48.96,48.92,48.92,137100.0,32.6556,32.6689,32.6422,32.6422,137100.0
2011-12-20 13:40:00,48.92,48.95,48.92,48.94,128800.0,32.6422,32.6622,32.6422,32.6556,128800.0
2011-12-20 13:45:00,48.94,48.94,48.92,48.93,319800.0,32.6556,32.6556,32.6422,32.6489,319800.0
2011-12-20 13:50:00,48.93,48.94,48.9,48.91,273100.0,32.6489,32.6556,32.6289,32.6355,273100.0
2011-12-20 13:55:00,48.91,48.92,48.9,48.91,253000.0,32.6355,32.6422,32.6289,32.6355,253000.0
2011-12-20 14:00:00,48.9,48.92,48.85,48.86,208600.0,32.6289,32.6422,32.5955,32.6022,208600.0
2011-12-20 14:05:00,48.85,48.89,48.85,48.89,143200.0,32.5955,32.6222,32.5955,32.6222,143200.0
2011-12-20 14:10:00,48.89,48.89,48.85,48.87,119200.0,32.6222,32.6222,32.5955,32.6089,119200.0
2011-12-20 14:15:00,48.87,48.9,48.87,48.9,133900.0,32.6089,32.6289,32.6089,32.6289,133900.0
2011-12-20 14:20:00,48.89,48.92,48.88,48.9,145400.0,32.6222,32.6422,32.6155,32.6289,145400.0
2011-12-20 14:25:00,48.91,48.93,48.9,48.92,192100.0,32.6355,32.6489,32.6289,32.6422,192100.0
2011-12-20 14:30:00,48.92,48.95,48.92,48.94,132000.0,32.6422,32.6622,32.6422,32.6556,132000.0
2011-12-20 14:35:00,48.93,48.95,48.93,48.95,159100.0,32.6489,32.6622,32.6489,32.6622,159100.0
2011-12-20 14:40:00,48.94,49.03,48.94,49.03,456800.0,32.6556,32.7156,32.6556,32.7156,456800.0
2011-12-20 14:45:00,49.03,49.03,48.94,48.98,246600.0,32.7156,32.7156,32.6556,32.6823,246600.0
2011-12-20 14:50:00,48.99,49.02,48.98,48.99,265500.0,32.6889,32.7089,32.6823,32.6889,265500.0
2011-12-20 14:55:00,49.0,49.0,48.95,48.96,236600.0,32.6956,32.6956,32.6622,32.6689,236600.0
2011-12-20 15:00:00,48.96,48.99,48.95,48.96,355200.0,32.6689,32.6889,32.6622,32.6689,355200.0
2011-12-20 15:05:00,48.96,49.02,48.94,49.01,482200.0,32.6689,32.7089,32.6556,32.7023,482200.0
2011-12-20 15:10:00,49.01,49.01,48.98,48.99,169400.0,32.7023,32.7023,32.6823,32.6889,169400.0
2011-12-20 15:15:00,49.0,49.02,48.96,48.96,311700.0,32.6956,32.7089,32.6689,32.6689,311700.0
2011-12-20 15:20:00,48.97,48.98,48.94,48.96,412300.0,32.6756,32.6823,32.6556,32.6689,412300.0
2011-12-20 15:25:00,48.95,49.0,48.95,48.97,261800.0,32.6622,32.6956,32.6622,32.6756,261800.0
2011-12-20 15:30:00,48.96,48.96,48.89,48.91,437400.0,32.6689,32.6689,32.6222,32.6355,437400.0
2011-12-20 15:35:00,48.9,48.99,48.89,48.98,345700.0,32.6289,32.6889,32.6222,32.6823,345700.0
2011-12-20 15:40:00,48.97,49.04,48.94,48.95,849000.0,32.6756,32.7223,32.6556,32.6622,849000.0
2011-12-20 15:45:00,48.96,49.0,48.95,48.96,610900.0,32.6689,32.6956,32.6622,32.6689,610900.0
2011-12-20 15:50:00,48.96,48.99,48.95,48.95,1002800.0,32.6689,32.6889,32.6622,32.6622,1002800.0
2011-12-20 15:55:00,48.96,49.0,48.95,49.0,2840100.0,32.6689,32.6956,32.6622,32.6956,2840100.0
2011-12-21 09:30:00,48.67,48.7,48.56,48.56,1287400.0,32.4754,32.4954,32.402,32.402,1287400.0
2011-12-21 09:35:00,48.57,48.59,48.5,48.53,957600.0,32.4087,32.422,32.362,32.382,957600.0
2011-12-21 09:40:00,48.52,48.53,48.44,48.48,729900.0,32.3753,32.382,32.3219,32.3486,729900.0
2011-12-21 09:45:00,48.47,48.58,48.46,48.54,298000.0,32.342,32.4154,32.3353,32.3887,298000.0
2011-12-21 09:50:00,48.52,48.57,48.51,48.53,333600.0,32.3753,32.4087,32.3686,32.382,333600.0
2011-12-21 09:55:00,48.55,48.55,48.45,48.45,944600.0,32.3953,32.3953,32.3286,32.3286,944600.0
2011-12-21 10:00:00,48.45,48.51,48.36,48.5,998100.0,32.3286,32.3686,32.2686,32.362,998100.0
2011-12-21 10:05:00,48.5,48.56,48.48,48.52,337500.0,32.362,32.402,32.3486,32.3753,337500.0
2011-12-21 10:10:00,48.52,48.64,48.52,48.64,131800.0,32.3753,32.4554,32.3753,32.4554,131800.0
2011-12-21 10:15:00,48.63,48.63,48.59,48.59,116700.0,32.4487,32.4487,32.422,32.422,116700.0
2011-12-21 10:20:00,48.59,48.68,48.59,48.61,206900.0,32.422,32.4821,32.422,32.4354,206900.0
2011-12-21 10:25:00,48.61,48.61,48.53,48.55,208800.0,32.4354,32.4354,32.382,32.3953,208800.0
2011-12-21 10:30:00,48.55,48.65,48.55,48.64,205500.0,32.3953,32.4621,32.3953,32.4554,205500.0
2011-12-21 10:35:00,48.64,48.64,48.58,48.6,204700.0,32.4554,32.4554,32.4154,32.4287,204700.0
2011-12-21 10:40:00,48.6,48.63,48.51,48.52,164600.0,32.4287,32.4487,32.3686,32.3753,164600.0
2011-12-21 10:45:00,48.51,48.6,48.51,48.58,176300.0,32.3686,32.4287,32.3686,32.4154,176300.0
2011-12-21 10:50:00,48.58,48.58,48.48,48.52,215100.0,32.4154,32.4154,32.3486,32.3753,215100.0
2011-12-21 10:55:00,48.52,48.53,48.46,48.48,171300.0,32.3753,32.382,32.3353,32.3486,171300.0
2011-12-21 11:00:00,48.48,48.5,48.39,48.39,222700.0,32.3486,32.362,32.2886,32.2886,222700.0
2011-12-21 11:05:00,48.38,48.42,48.34,48.41,304100.0,32.2819,32.3086,32.2552,32.3019,304100.0
2011-12-21 11:10:00,48.41,48.43,48.36,48.38,209300.0,32.3019,32.3153,32.2686,32.2819,209300.0
2011-12-21 11:15:00,48.37,48.38,48.31,48.36,157900.0,32.2752,32.2819,32.2352,32.2686,157900.0
2011-12-21 11:20:00,48.36,48.4,48.33,48.37,133800.0,32.2686,32.2952,32.2485,32.2752,133800.0
2011-12-21 11:25:00,48.37,48.43,48.36,48.41,169900.0,32.2752,32.3153,32.2686,32.3019,169900.0
2011-12-21 11:30:00,48.41,48.47,48.38,48.45,240400.0,32.3019,32.342,32.2819,32.3286,240400.0
2011-12-21 11:35:00,48.44,48.46,48.4,48.41,214700.0,32.3219,32.3353,32.2952,32.3019,214700.0
2011-12-21 11:40:00,48.41,48.41,48.35,48.38,214100.0,32.3019,32.3019,32.2619,32.2819,214100.0
2011-12-21 11:45:00,48.37,48.41,48.37,48.4,122500.0,32.2752,32.3019,32.2752,32.2952,122500.0
2011-12-21 11:50:00,48.41,48.41,48.36,48.36,112800.0,32.3019,32.3019,32.2686,32.2686,112800.0
2011-12-21 11:55:00,48.37,48.39,48.32,48.38,247800.0,32.2752,32.2886,32.2419,32.2819,247800.0
2011-12-21 12:00:00,48.39,48.45,48.39,48.45,166600.0,32.2886,32.3286,32.2886,32.3286,166600.0
2011-12-21 12:05:00,48.45,48.47,48.34,48.37,130700.0,32.3286,32.342,32.2552,32.2752,130700.0
2011-12-21 12:10:00,48.37,48.38,48.35,48.37,105400.0,32.2752,32.2819,32.2619,32.2752,105400.0
2011-12-21 12:15:00,48.36,48.42,48.35,48.41,76700.0,32.2686,32.3086,32.2619,32.3019,76700.0
2011-12-21 12:20:00,48.41,48.41,48.33,48.33,134500.0,32.3019,32.3019,32.2485,32.2485,134500.0
2011-12-21 12:25:00,48.34,48.36,48.29,48.34,143400.0,32.2552,32.2686,32.2218,32.2552,143400.0
2011-12-21 12:30:00,48.35,48.37,48.34,48.36,96500.0,32.2619,32.2752,32.2552,32.2686,96500.0
2011-12-21 12:35:00,48.36,48.51,48.35,48.48,142100.0,32.2686,32.3686,32.2619,32.3486,142100.0
2011-12-21 12:40:00,48.48,48.49,48.46,48.46,127300.0,32.3486,32.3553,32.3353,32.3353,127300.0
2011-12-21 12:45:00,48.47,48.53,48.46,48.52,152100.0,32.342,32.382,32.3353,32.3753,152100.0
2011-12-21 12:50:00,48.51,48.53,48.45,48.45,204000.0,32.3686,32.382,32.3286,32.3286,204000.0
2011-12-21 12:55:00,48.46,48.52,48.45,48.5,320100.0,32.3353,32.3753,32.3286,32.362,320100.0
2011-12-21 13:00:00,48.5,48.58,48.49,48.55,244100.0,32.362,32.4154,32.3553,32.3953,244100.0
2011-12-21 13:05:00,48.54,48.58,48.53,48.55,161300.0,32.3887,32.4154,32.382,32.3953,161300.0
2011-12-21 13:10:00,48.54,48.57,48.52,48.53,328600.0,32.3887,32.4087,32.3753,32.382,328600.0
2011-12-21 13:15:00,48.53,48.54,48.47,48.49,532500.0,32.382,32.3887,32.342,32.3553,532500.0
2011-12-21 13:20:00,48.48,48.53,48.48,48.52,50200.0,32.3486,32.382,32.3486,32.3753,50200.0
2011-12-21 13:25:00,48.51,48.53,48.47,48.49,166200.0,32.3686,32.382,32.342,32.3553,166200.0
2011-12-21 13:30:00,48.49,48.49,48.46,48.48,146900.0,32.3553,32.3553,32.3353,32.3486,146900.0
2011-12-21 13:35:00,48.49,48.54,48.48,48.53,244000.0,32.3553,32.3887,32.3486,32.382,244000.0
2011-12-21 13:40:00,48.53,48.53,48.43,48.45,113600.0,32.382,32.382,32.3153,32.3286,113600.0
2011-12-21 13:45:00,48.46,48.5,48.45,48.49,110400.0,32.3353,32.362,32.3286,32.3553,110400.0
2011-12-21 13:50:00,48.48,48.61,48.47,48.58,177800.0,32.3486,32.4354,32.342,32.4154,177800.0
2011-12-21 13:55:00,48.58,48.62,48.57,48.61,99800.0,32.4154,32.442,32.4087,32.4354,99800.0
2011-12-21 14:00:00,48.61,48.65,48.58,48.63,715600.0,32.4354,32.4621,32.4154,32.4487,715600.0
2011-12-21 14:05:00,48.63,48.64,48.59,48.6,290600.0,32.4487,32.4554,32.422,32.4287,290600.0
2011-12-21 14:10:00,48.6,48.63,48.57,48.58,186200.0,32.4287,32.4487,32.4087,32.4154,186200.0
2011-12-21 14:15:00,48.59,48.61,48.58,48.59,165700.0,32.422,32.4354,32.4154,32.422,165700.0
2011-12-21 14:20:00,48.59,48.6,48.55,48.56,323600.0,32.422,32.4287,32.3953,32.402,323600.0
2011-12-21 14:25:00,48.57,48.59,48.55,48.56,173700.0,32.4087,32.422,32.3953,32.402,173700.0
2011-12-21 14:30:00,48.56,48.59,48.48,48.49,310000.0,32.402,32.422,32.3486,32.3553,310000.0
2011-12-21 14:35:00,48.5,48.6,48.5,48.57,193500.0,32.362,32.4287,32.362,32.4087,193500.0
2011-12-21 14:40:00,48.57,48.62,48.55,48.56,392000.0,32.4087,32.442,32.3953,32.402,392000.0
2011-12-21 14:45:00,48.56,48.62,48.55,48.59,160100.0,32.402,32.442,32.3953,32.422,160100.0
2011-12-21 14:50:00,48.6,48.62,48.58,48.6,231800.0,32.4287,32.442,32.4154,32.4287,231800.0
2011-12-21 14:55:00,48.59,48.62,48.57,48.58,321700.0,32.422,32.442,32.4087,32.4154,321700.0
2011-12-21 15:00:00,48.57,48.6,48.54,48.59,247300.0,32.4087,32.4287,32.3887,32.422,247300.0
2011-12-21 15:05:00,48.59,48.62,48.58,48.61,326600.0,32.422,32.442,32.4154,32.4354,326600.0
2011-12-21 15:10:00,48.61,48.69,48.6,48.66,786900.0,32.4354,32.4887,32.4287,32.4687,786900.0
2011-12-21 15:15:00,48.66,48.71,48.64,48.67,496900.0,32.4687,32.5021,32.4554,32.4754,496900.0
2011-12-21 15:20:00,48.67,48.71,48.66,48.66,216100.0,32.4754,32.5021,32.4687,32.4687,216100.0
2011-12-21 15:25:00,48.67,48.71,48.65,48.66,283000.0,32.4754,32.5021,32.4621,32.4687,283000.0
2011-12-21 15:30:00,48.67,48.78,48.66,48.73,347700.0,32.4754,32.5488,32.4687,32.5154,347700.0
2011-12-21 15:35:00,48.72,48.79,48.72,48.74,434400.0,32.5088,32.5555,32.5088,32.5221,434400.0
2011-12-21 15:40:00,48.75,48.78,48.72,48.75,330600.0,32.5288,32.5488,32.5088,32.5288,330600.0
2011-12-21 15:45:00,48.76,48.77,48.66,48.67,377600.0,32.5355,32.5421,32.4687,32.4754,377600.0
2011-12-21 15:50:00,48.68,48.69,48.63,48.69,466000.0,32.4821,32.4887,32.4487,32.4887,466000.0
2011-12-21 15:55:00,48.69,48.75,48.69,48.73,1318700.0,32.4887,32.5288,32.4887,32.5154,1318700.0
2011-12-22 09:30:00,48.74,48.79,48.69,48.71,1540200.0,32.5221,32.5555,32.4887,32.5021,1540200.0
2011-12-22 09:35:00,48.71,48.83,48.71,48.81,977900.0,32.5021,32.5822,32.5021,32.5688,977900.0
2011-12-22 09:40:00,48.81,48.9,48.8,48.87,620700.0,32.5688,32.6289,32.5621,32.6089,620700.0
2011-12-22 09:45:00,48.87,48.91,48.87,48.87,473400.0,32.6089,32.6355,32.6089,32.6089,473400.0
2011-12-22 09:50:00,48.87,48.93,48.85,48.92,312400.0,32.6089,32.6489,32.5955,32.6422,312400.0
2011-12-22 09:55:00,48.92,48.98,48.88,48.93,435100.0,32.6422,32.6823,32.6155,32.6489,435100.0
2011-12-22 10:00:00,48.93,49.0,48.84,48.84,681500.0,32.6489,32.6956,32.5888,32.5888,681500.0
2011-12-22 10:05:00,48.84,48.85,48.78,48.79,376100.0,32.5888,32.5955,32.5488,32.5555,376100.0
2011-12-22 10:10:00,48.78,48.84,48.78,48.83,369400.0,32.5488,32.5888,32.5488,32.5822,369400.0
2011-12-22 10:15:00,48.82,48.87,48.8,48.8,585200.0,32.5755,32.6089,32.5621,32.5621,585200.0
2011-12-22 10:20:00,48.8,48.85,48.78,48.82,418600.0,32.5621,32.5955,32.5488,32.5755,418600.0
2011-12-22 10:25:00,48.82,48.92,48.81,48.87,350200.0,32.5755,32.6422,32.5688,32.6089,350200.0
2011-12-22 10:30:00,48.87,48.88,48.82,48.83,283400.0,32.6089,32.6155,32.5755,32.5822,283400.0
2011-12-22 10:35:00,48.82,48.83,48.78,48.82,364600.0,32.5755,32.5822,32.5488,32.5755,364600.0
2011-12-22 10:40:00,48.83,48.84,48.8,48.83,303700.0,32.5822,32.5888,32.5621,32.5822,303700.0
2011-12-22 10:45:00,48.83,48.84,48.72,48.76,290300.0,32.5822,32.5888,32.5088,32.5355,290300.0
2011-12-22 10:50:00,48.75,48.8,48.75,48.8,213200.0,32.5288,32.5621,32.5288,32.5621,213200.0
2011-12-22 10:55:00,48.8,48.93,48.79,48.87,276300.0,32.5621,32.6489,32.5555,32.6089,276300.0
2011-12-22 11:00:00,48.87,48.94,48.86,48.86,641400.0,32.6089,32.6556,32.6022,32.6022,641400.0
2011-12-22 11:05:00,48.87,48.9,48.85,48.88,411800.0,32.6089,32.6289,32.5955,32.6155,411800.0
2011-12-22 11:10:00,48.87,48.91,48.85,48.85,372800.0,32.6089,32.6355,32.5955,32.5955,372800.0
2011-12-22 11:15:00,48.85,48.92,48.85,48.88,525000.0,32.5955,32.6422,32.5955,32.6155,525000.0
2011-12-22 11:20:00,48.88,48.89,48.85,48.87,502700.0,32.6155,32.6222,32.5955,32.6089,502700.0
2011-12-22 11:25:00,48.86,48.9,48.82,48.88,946800.0,32.6022,32.6289,32.5755,32.6155,946800.0
2011-12-22 11:30:00,48.88,48.93,48.87,48.87,847300.0,32.6155,32.6489,32.6089,32.6089,847300.0
2011-12-22 11:35:00,48.87,48.97,48.87,48.97,161200.0,32.6089,32.6756,32.6089,32.6756,161200.0
2011-12-22 11:40:00,48.97,48.99,48.96,48.99,303900.0,32.6756,32.6889,32.6689,32.6889,303900.0
2011-12-22 11:45:00,48.98,49.01,48.95,48.99,152200.0,32.6823,32.7023,32.6622,32.6889,152200.0
2011-12-22 11:50:00,49.0,49.01,48.97,49.0,136800.0,32.6956,32.7023,32.6756,32.6956,136800.0
2011-12-22 11:55:00,49.0,49.0,48.94,48.97,275500.0,32.6956,32.6956,32.6556,32.6756,275500.0
2011-12-22 12:00:00,48.96,49.0,48.96,48.99,227200.0,32.6689,32.6956,32.6689,32.6889,227200.0
2011-12-22 12:05:00,48.99,49.02,48.97,49.02,160100.0,32.6889,32.7089,32.6756,32.7089,160100.0
2011-12-22 12:10:00,49.01,49.03,49.0,49.02,231300.0,32.7023,32.7156,32.6956,32.7089,231300.0
2011-12-22 12:15:00,49.02,49.07,49.02,49.07,188500.0,32.7089,32.7423,32.7089,32.7423,188500.0
2011-12-22 12:20:00,49.07,49.1,49.05,49.09,161800.0,32.7423,32.7623,32.729,32.7557,161800.0
2011-12-22 12:25:00,49.09,49.13,49.09,49.13,221300.0,32.7557,32.7823,32.7557,32.7823,221300.0
2011-12-22 12:30:00,49.12,49.14,49.1,49.12,166400.0,32.7757,32.789,32.7623,32.7757,166400.0
2011-12-22 12:35:00,49.12,49.14,49.1,49.14,106200.0,32.7757,32.789,32.7623,32.789,106200.0
2011-12-22 12:40:00,49.13,49.16,49.11,49.12,279600.0,32.7823,32.8024,32.769,32.7757,279600.0
2011-12-22 12:45:00,49.11,49.12,49.08,49.08,167900.0,32.769,32.7757,32.749,32.749,167900.0
2011-12-22 12:50:00,49.09,49.1,49.07,49.08,149000.0,32.7557,32.7623,32.7423,32.749,149000.0
2011-12-22 12:55:00,49.08,49.09,49.07,49.08,89100.0,32.749,32.7557,32.7423,32.749,89100.0
2011-12-22 13:00:00,49.09,49.1,49.06,49.07,326600.0,32.7557,32.7623,32.7356,32.7423,326600.0
2011-12-22 13:05:00,49.07,49.07,49.05,49.07,158800.0,32.7423,32.7423,32.729,32.7423,158800.0
2011-12-22 13:10:00,49.07,49.08,49.06,49.08,169700.0,32.7423,32.749,32.7356,32.749,169700.0
2011-12-22 13:15:00,49.08,49.09,49.07,49.09,64000.0,32.749,32.7557,32.7423,32.7557,64000.0
2011-12-22 13:20:00,49.08,49.09,49.06,49.08,94300.0,32.749,32.7557,32.7356,32.749,94300.0
2011-12-22 13:25:00,49.07,49.12,49.07,49.09,137000.0,32.7423,32.7757,32.7423,32.7557,137000.0
2011-12-22 13:30:00,49.09,49.12,49.08,49.11,243900.0,32.7557,32.7757,32.749,32.769,243900.0
2011-12-22 13:35:00,49.12,49.12,49.08,49.08,261100.0,32.7757,32.7757,32.749,32.749,261100.0
2011-12-22 13:40:00,49.09,49.11,49.09,49.1,51400.0,32.7557,32.769,32.7557,32.7623,51400.0
2011-12-22 13:45:00,49.11,49.12,49.09,49.12,87400.0,32.769,32.7757,32.7557,32.7757,87400.0
2011-12-22 13:50:00,49.11,49.12,49.09,49.11,91900.0,32.769,32.7757,32.7557,32.769,91900.0
2011-12-22 13:55:00,49.11,49.12,49.06,49.06,80800.0,32.769,32.7757,32.7356,32.7356,80800.0
2011-12-22 14:00:00,49.06,49.09,49.04,49.05,195200.0,32.7356,32.7557,32.7223,32.729,195200.0
2011-12-22 14:05:00,49.05,49.07,49.04,49.07,150000.0,32.729,32.7423,32.7223,32.7423,150000.0
2011-12-22 14:10:00,49.07,49.1,49.07,49.09,65900.0,32.7423,32.7623,32.7423,32.7557,65900.0
2011-12-22 14:15:00,49.09,49.11,49.08,49.09,156900.0,32.7557,32.769,32.749,32.7557,156900.0
2011-12-22 14:20:00,49.08,49.11,49.08,49.1,109200.0,32.749,32.769,32.749,32.7623,109200.0
2011-12-22 14:25:00,49.11,49.14,49.1,49.13,185400.0,32.769,32.789,32.7623,32.7823,185400.0
2011-12-22 14:30:00,49.13,49.14,49.11,49.11,191900.0,32.7823,32.789,32.769,32.769,191900.0
2011-12-22 14:35:00,49.11,49.13,49.11,49.12,94600.0,32.769,32.7823,32.769,32.7757,94600.0
2011-12-22 14:40:00,49.12,49.13,49.1,49.11,138200.0,32.7757,32.7823,32.7623,32.769,138200.0
2011-12-22 14:45:00,49.11,49.13,49.07,49.08,220600.0,32.769,32.7823,32.7423,32.749,220600.0
2011-12-22 14:50:00,49.07,49.1,49.04,49.08,317600.0,32.7423,32.7623,32.7223,32.749,317600.0
2011-12-22 14:55:00,49.07,49.08,49.04,49.05,171800.0,32.7423,32.749,32.7223,32.729,171800.0
2011-12-22 15:00:00,49.05,49.09,49.05,49.08,190500.0,32.729,32.7557,32.729,32.749,190500.0
2011-12-22 15:05:00,49.08,49.12,49.06,49.11,228300.0,32.749,32.7757,32.7356,32.769,228300.0
2011-12-22 15:10:00,49.1,49.12,49.09,49.1,138400.0,32.7623,32.7757,32.7557,32.7623,138400.0
2011-12-22 15:15:00,49.1,49.13,49.07,49.13,160700.0,32.7623,32.7823,32.7423,32.7823,160700.0
2011-12-22 15:20:00,49.13,49.18,49.12,49.17,260000.0,32.7823,32.8157,32.7757,32.809,260000.0
2011-12-22 15:25:00,49.17,49.19,49.14,49.18,328900.0,32.809,32.8224,32.789,32.8157,328900.0
2011-12-22 15:30:00,49.18,49.19,49.13,49.14,355300.0,32.8157,32.8224,32.7823,32.789,355300.0
2011-12-22 15:35:00,49.14,49.19,49.14,49.16,296200.0,32.789,32.8224,32.789,32.8024,296200.0
2011-12-22 15:40:00,49.16,49.16,49.11,49.12,568700.0,32.8024,32.8024,32.769,32.7757,568700.0
2011-12-22 15:45:00,49.13,49.14,49.09,49.12,231000.0,32.7823,32.789,32.7557,32.7757,231000.0
2011-12-22 15:50:00,49.12,49.19,49.12,49.16,587000.0,32.7757,32.8224,32.7757,32.8024,587000.0
2011-12-22 15:55:00,49.16,49.19,49.11,49.17,1093000.0,32.8024,32.8224,32.769,32.809,1093000.0
2011-12-23 09:30:00,49.25,49.27,49.16,49.16,464800.0,32.8624,32.8758,32.8024,32.8024,464800.0
2011-12-23 09:35:00,49.17,49.21,49.14,49.16,474100.0,32.809,32.8357,32.789,32.8024,474100.0
2011-12-23 09:40:00,49.17,49.19,49.15,49.15,404500.0,32.809,32.8224,32.7957,32.7957,404500.0
2011-12-23 09:45:00,49.15,49.19,49.14,49.17,453700.0,32.7957,32.8224,32.789,32.809,453700.0
2011-12-23 09:50:00,49.18,49.25,49.17,49.23,178400.0,32.8157,32.8624,32.809,32.8491,178400.0
2011-12-23 09:55:00,49.23,49.27,49.22,49.23,206000.0,32.8491,32.8758,32.8424,32.8491,206000.0
2011-12-23 10:00:00,49.23,49.24,49.16,49.2,302700.0,32.8491,32.8557,32.8024,32.8291,302700.0
2011-12-23 10:05:00,49.2,49.27,49.19,49.24,188200.0,32.8291,32.8758,32.8224,32.8557,188200.0
2011-12-23 10:10:00,49.23,49.26,49.22,49.23,84800.0,32.8491,32.8691,32.8424,32.8491,84800.0
2011-12-23 10:15:00,49.24,49.24,49.17,49.2,104000.0,32.8557,32.8557,32.809,32.8291,104000.0
2011-12-23 10:20:00,49.2,49.25,49.2,49.23,79300.0,32.8291,32.8624,32.8291,32.8491,79300.0
2011-12-23 10:25:00,49.22,49.25,49.22,49.24,150500.0,32.8424,32.8624,32.8424,32.8557,150500.0
2011-12-23 10:30:00,49.24,49.27,49.22,49.26,194100.0,32.8557,32.8758,32.8424,32.8691,194100.0
2011-12-23 10:35:00,49.26,49.27,49.22,49.25,208100.0,32.8691,32.8758,32.8424,32.8624,208100.0
2011-12-23 10:40:00,49.24,49.26,49.19,49.21,100100.0,32.8557,32.8691,32.8224,32.8357,100100.0
2011-12-23 10:45:00,49.21,49.22,49.2,49.21,220100.0,32.8357,32.8424,32.8291,32.8357,220100.0
2011-12-23 10:50:00,49.21,49.23,49.2,49.22,160000.0,32.8357,32.8491,32.8291,32.8424,160000.0
2011-12-23 10:55:00,49.22,49.25,49.21,49.24,176500.0,32.8424,32.8624,32.8357,32.8557,176500.0
2011-12-23 11:00:00,49.24,49.26,49.23,49.24,123000.0,32.8557,32.8691,32.8491,32.8557,123000.0
2011-12-23 11:05:00,49.24,49.26,49.23,49.25,224300.0,32.8557,32.8691,32.8491,32.8624,224300.0
2011-12-23 11:10:00,49.24,49.29,49.24,49.29,134300.0,32.8557,32.8891,32.8557,32.8891,134300.0
2011-12-23 11:15:00,49.29,49.3,49.27,49.29,111700.0,32.8891,32.8958,32.8758,32.8891,111700.0
2011-12-23 11:20:00,49.28,49.32,49.28,49.31,189800.0,32.8824,32.9091,32.8824,32.9024,189800.0
2011-12-23 11:25:00,49.31,49.31,49.27,49.3,356200.0,32.9024,32.9024,32.8758,32.8958,356200.0
2011-12-23 11:30:00,49.3,49.32,49.29,49.31,106700.0,32.8958,32.9091,32.8891,32.9024,106700.0
2011-12-23 11:35:00,49.32,49.34,49.31,49.32,137300.0,32.9091,32.9225,32.9024,32.9091,137300.0
2011-12-23 11:40:00,49.32,49.32,49.3,49.32,77700.0,32.9091,32.9091,32.8958,32.9091,77700.0
2011-12-23 11:45:00,49.32,49.34,49.31,49.33,62600.0,32.9091,32.9225,32.9024,32.9158,62600.0
2011-12-23 11:50:00,49.33,49.34,49.32,49.33,77300.0,32.9158,32.9225,32.9091,32.9158,77300.0
2011-12-23 11:55:00,49.34,49.34,49.32,49.33,92500.0,32.9225,32.9225,32.9091,32.9158,92500.0
2011-12-23 12:00:00,49.33,49.34,49.32,49.32,49100.0,32.9158,32.9225,32.9091,32.9091,49100.0
2011-12-23 12:05:00,49.32,49.34,49.3,49.33,59900.0,32.9091,32.9225,32.8958,32.9158,59900.0
2011-12-23 12:10:00,49.33,49.37,49.32,49.37,93200.0,32.9158,32.9425,32.9091,32.9425,93200.0
2011-12-23 12:15:00,49.37,49.37,49.35,49.36,65200.0,32.9425,32.9425,32.9291,32.9358,65200.0
2011-12-23 12:20:00,49.35,49.38,49.35,49.38,73600.0,32.9291,32.9492,32.9291,32.9492,73600.0
2011-12-23 12:25:00,49.37,49.38,49.35,49.36,103100.0,32.9425,32.9492,32.9291,32.9358,103100.0
2011-12-23 12:30:00,49.37,49.41,49.36,49.39,83900.0,32.9425,32.9692,32.9358,32.9558,83900.0
2011-12-23 12:35:00,49.4,49.42,49.39,49.4,139000.0,32.9625,32.9758,32.9558,32.9625,139000.0
2011-12-23 12:40:00,49.4,49.41,49.38,49.4,79200.0,32.9625,32.9692,32.9492,32.9625,79200.0
2011-12-23 12:45:00,49.4,49.41,49.38,49.39,137800.0,32.9625,32.9692,32.9492,32.9558,137800.0
2011-12-23 12:50:00,49.39,49.4,49.38,49.39,45600.0,32.9558,32.9625,32.9492,32.9558,45600.0
2011-12-23 12:55:00,49.4,49.45,49.39,49.45,315500.0,32.9625,32.9959,32.9558,32.9959,315500.0
2011-12-23 13:00:00,49.45,49.45,49.42,49.43,110000.0,32.9959,32.9959,32.9758,32.9825,110000.0
2011-12-23 13:05:00,49.42,49.43,49.41,49.41,91600.0,32.9758,32.9825,32.9692,32.9692,91600.0
2011-12-23 13:10:00,49.41,49.42,49.4,49.42,63200.0,32.9692,32.9758,32.9625,32.9758,63200.0
2011-12-23 13:15:00,49.42,49.44,49.41,49.41,304800.0,32.9758,32.9892,32.9692,32.9692,304800.0
2011-12-23 13:20:00,49.42,49.42,49.4,49.4,204600.0,32.9758,32.9758,32.9625,32.9625,204600.0
2011-12-23 13:25:00,49.4,49.41,49.4,49.41,167500.0,32.9625,32.9692,32.9625,32.9692,167500.0
2011-12-23 13:30:00,49.41,49.41,49.39,49.4,81300.0,32.9692,32.9692,32.9558,32.9625,81300.0
2011-12-23 13:35:00,49.41,49.41,49.39,49.4,116000.0,32.9692,32.9692,32.9558,32.9625,116000.0
2011-12-23 13:40:00,49.4,49.41,49.39,49.4,105200.0,32.9625,32.9692,32.9558,32.9625,105200.0
2011-12-23 13:45:00,49.39,49.41,49.39,49.4,47600.0,32.9558,32.9692,32.9558,32.9625,47600.0
2011-12-23 13:50:00,49.41,49.43,49.4,49.42,125100.0,32.9692,32.9825,32.9625,32.9758,125100.0
2011-12-23 13:55:00,49.42,49.44,49.41,49.43,74300.0,32.9758,32.9892,32.9692,32.9825,74300.0
2011-12-23 14:00:00,49.43,49.43,49.4,49.41,127600.0,32.9825,32.9825,32.9625,32.9692,127600.0
2011-12-23 14:05:00,49.41,49.41,49.4,49.41,36600.0,32.9692,32.9692,32.9625,32.9692,36600.0
2011-12-23 14:10:00,49.41,49.42,49.4,49.42,52400.0,32.9692,32.9758,32.9625,32.9758,52400.0
2011-12-23 14:15:00,49.41,49.42,49.4,49.4,68800.0,32.9692,32.9758,32.9625,32.9625,68800.0
2011-12-23 14:20:00,49.41,49.41,49.4,49.41,92100.0,32.9692,32.9692,32.9625,32.9692,92100.0
2011-12-23 14:25:00,49.41,49.41,49.39,49.4,149300.0,32.9692,32.9692,32.9558,32.9625,149300.0
2011-12-23 14:30:00,49.41,49.41,49.4,49.41,90500.0,32.9692,32.9692,32.9625,32.9692,90500.0
2011-12-23 14:35:00,49.41,49.42,49.4,49.42,43300.0,32.9692,32.9758,32.9625,32.9758,43300.0
2011-12-23 14:40:00,49.42,49.43,49.41,49.42,72000.0,32.9758,32.9825,32.9692,32.9758,72000.0
2011-12-23 14:45:00,49.42,49.43,49.41,49.42,62200.0,32.9758,32.9825,32.9692,32.9758,62200.0
2011-12-23 14:50:00,49.42,49.43,49.41,49.41,63800.0,32.9758,32.9825,32.9692,32.9692,63800.0
2011-12-23 14:55:00,49.42,49.42,49.4,49.4,144200.0,32.9758,32.9758,32.9625,32.9625,144200.0
2011-12-23 15:00:00,49.4,49.41,49.39,49.4,105500.0,32.9625,32.9692,32.9558,32.9625,105500.0
2011-12-23 15:05:00,49.39,49.4,49.37,49.39,98500.0,32.9558,32.9625,32.9425,32.9558,98500.0
2011-12-23 15:10:00,49.39,49.39,49.37,49.38,146800.0,32.9558,32.9558,32.9425,32.9492,146800.0
2011-12-23 15:15:00,49.38,49.4,49.37,49.4,70100.0,32.9492,32.9625,32.9425,32.9625,70100.0
2011-12-23 15:20:00,49.4,49.4,49.38,49.4,94600.0,32.9625,32.9625,32.9492,32.9625,94600.0
2011-12-23 15:25:00,49.4,49.4,49.38,49.38,137000.0,32.9625,32.9625,32.9492,32.9492,137000.0
2011-12-23 15:30:00,49.39,49.4,49.38,49.4,38900.0,32.9558,32.9625,32.9492,32.9625,38900.0
2011-12-23 15:35:00,49.39,49.41,49.39,49.41,88600.0,32.9558,32.9692,32.9558,32.9692,88600.0
2011-12-23 15:40:00,49.41,49.45,49.39,49.44,199600.0,32.9692,32.9959,32.9558,32.9892,199600.0
2011-12-23 15:45:00,49.44,49.45,49.43,49.43,304700.0,32.9892,32.9959,32.9825,32.9825,304700.0
2011-12-23 15:50:00,49.44,49.46,49.43,49.46,395500.0,32.9892,33.0025,32.9825,33.0025,395500.0
2011-12-23 15:55:00,49.45,49.51,49.45,49.51,1265000.0,32.9959,33.0359,32.9959,33.0359,1265000.0
2011-12-27 09:30:00,49.34,49.34,49.25,49.26,692800.0,32.9225,32.9225,32.8624,32.8691,692800.0
2011-12-27 09:35:00,49.25,49.29,49.2,49.28,528400.0,32.8624,32.8891,32.8291,32.8824,528400.0
2011-12-27 09:40:00,49.29,49.37,49.29,49.32,241000.0,32.8891,32.9425,32.8891,32.9091,241000.0
2011-12-27 09:45:00,49.32,49.36,49.28,49.34,306800.0,32.9091,32.9358,32.8824,32.9225,306800.0
2011-12-27 09:50:00,49.34,49.4,49.32,49.32,307600.0,32.9225,32.9625,32.9091,32.9091,307600.0
2011-12-27 09:55:00,49.33,49.34,49.27,49.33,714500.0,32.9158,32.9225,32.8758,32.9158,714500.0
2011-12-27 10:00:00,49.33,49.38,49.3,49.34,373200.0,32.9158,32.9492,32.8958,32.9225,373200.0
2011-12-27 10:05:00,49.34,49.39,49.34,49.35,339300.0,32.9225,32.9558,32.9225,32.9291,339300.0
2011-12-27 10:10:00,49.35,49.39,49.34,49.38,100700.0,32.9291,32.9558,32.9225,32.9492,100700.0
2011-12-27 10:15:00,49.39,49.4,49.36,49.36,271800.0,32.9558,32.9625,32.9358,32.9358,271800.0
2011-12-27 10:20:00,49.36,49.37,49.33,49.34,110800.0,32.9358,32.9425,32.9158,32.9225,110800.0
2011-12-27 10:25:00,49.35,49.37,49.33,49.36,206000.0,32.9291,32.9425,32.9158,32.9358,206000.0
2011-12-27 10:30:00,49.36,49.37,49.32,49.37,101100.0,32.9358,32.9425,32.9091,32.9425,101100.0
2011-12-27 10:35:00,49.36,49.37,49.34,49.34,48800.0,32.9358,32.9425,32.9225,32.9225,48800.0
2011-12-27 10:40:00,49.34,49.37,49.33,49.34,91400.0,32.9225,32.9425,32.9158,32.9225,91400.0
2011-12-27 10:45:00,49.34,49.35,49.31,49.34,87900.0,32.9225,32.9291,32.9024,32.9225,87900.0
2011-12-27 10:50:00,49.34,49.34,49.24,49.26,261100.0,32.9225,32.9225,32.8557,32.8691,261100.0
2011-12-27 10:55:00,49.27,49.28,49.25,49.26,115300.0,32.8758,32.8824,32.8624,32.8691,115300.0
2011-12-27 11:00:00,49.26,49.3,49.26,49.29,151000.0,32.8691,32.8958,32.8691,32.8891,151000.0
2011-12-27 11:05:00,49.29,49.3,49.26,49.26,59300.0,32.8891,32.8958,32.8691,32.8691,59300.0
2011-12-27 11:10:00,49.26,49.32,49.25,49.32,92100.0,32.8691,32.9091,32.8624,32.9091,92100.0
2011-12-27 11:15:00,49.32,49.32,49.29,49.31,70100.0,32.9091,32.9091,32.8891,32.9024,70100.0
2011-12-27 11:20:00,49.3,49.33,49.3,49.32,79800.0,32.8958,32.9158,32.8958,32.9091,79800.0
2011-12-27 11:25:00,49.33,49.37,49.33,49.36,256000.0,32.9158,32.9425,32.9158,32.9358,256000.0
2011-12-27 11:30:00,49.36,49.37,49.34,49.34,167600.0,32.9358,32.9425,32.9225,32.9225,167600.0
2011-12-27 11:35:00,49.34,49.35,49.33,49.35,93200.0,32.9225,32.9291,32.9158,32.9291,93200.0
2011-12-27 11:40:00,49.35,49.36,49.3,49.31,153700.0,32.9291,32.9358,32.8958,32.9024,153700.0
2011-12-27 11:45:00,49.32,49.33,49.3,49.31,52700.0,32.9091,32.9158,32.8958,32.9024,52700.0
2011-12-27 11:50:00,49.32,49.32,49.3,49.32,27200.0,32.9091,32.9091,32.8958,32.9091,27200.0
2011-12-27 11:55:00,49.33,49.36,49.32,49.35,119500.0,32.9158,32.9358,32.9091,32.9291,119500.0
2011-12-27 12:00:00,49.35,49.38,49.34,49.38,79300.0,32.9291,32.9492,32.9225,32.9492,79300.0
2011-12-27 12:05:00,49.37,49.38,49.36,49.37,129900.0,32.9425,32.9492,32.9358,32.9425,129900.0
2011-12-27 12:10:00,49.38,49.38,49.35,49.35,91100.0,32.9492,32.9492,32.9291,32.9291,91100.0
2011-12-27 12:15:00,49.35,49.36,49.35,49.35,55800.0,32.9291,32.9358,32.9291,32.9291,55800.0
2011-12-27 12:20:00,49.35,49.36,49.35,49.36,24100.0,32.9291,32.9358,32.9291,32.9358,24100.0
2011-12-27 12:25:00,49.35,49.39,49.35,49.38,78600.0,32.9291,32.9558,32.9291,32.9492,78600.0
2011-12-27 12:30:00,49.38,49.4,49.37,49.38,60900.0,32.9492,32.9625,32.9425,32.9492,60900.0
2011-12-27 12:35:00,49.39,49.39,49.38,49.39,93200.0,32.9558,32.9558,32.9492,32.9558,93200.0
2011-12-27 12:40:00,49.39,49.4,49.38,49.39,96800.0,32.9558,32.9625,32.9492,32.9558,96800.0
2011-12-27 12:45:00,49.38,49.4,49.37,49.38,74400.0,32.9492,32.9625,32.9425,32.9492,74400.0
2011-12-27 12:50:00,49.37,49.38,49.35,49.35,52900.0,32.9425,32.9492,32.9291,32.9291,52900.0
2011-12-27 12:55:00,49.36,49.37,49.34,49.34,69900.0,32.9358,32.9425,32.9225,32.9225,69900.0
2011-12-27 13:00:00,49.34,49.36,49.33,49.36,65600.0,32.9225,32.9358,32.9158,32.9358,65600.0
2011-12-27 13:05:00,49.35,49.36,49.32,49.33,44700.0,32.9291,32.9358,32.9091,32.9158,44700.0
2011-12-27 13:10:00,49.33,49.34,49.32,49.33,24000.0,32.9158,32.9225,32.9091,32.9158,24000.0
2011-12-27 13:15:00,49.34,49.34,49.33,49.33,46000.0,32.9225,32.9225,32.9158,32.9158,46000.0
2011-12-27 13:20:00,49.33,49.34,49.31,49.31,54400.0,32.9158,32.9225,32.9024,32.9024,54400.0
2011-12-27 13:25:00,49.32,49.33,49.31,49.32,67700.0,32.9091,32.9158,32.9024,32.9091,67700.0
2011-12-27 13:30:00,49.32,49.34,49.32,49.34,33900.0,32.9091,32.9225,32.9091,32.9225,33900.0
2011-12-27 13:35:00,49.33,49.35,49.33,49.34,47600.0,32.9158,32.9291,32.9158,32.9225,47600.0
2011-12-27 13:40:00,49.34,49.34,49.32,49.34,115300.0,32.9225,32.9225,32.9091,32.9225,115300.0
2011-12-27 13:45:00,49.34,49.38,49.33,49.37,162700.0,32.9225,32.9492,32.9158,32.9425,162700.0
2011-12-27 13:50:00,49.38,49.39,49.36,49.39,133000.0,32.9492,32.9558,32.9358,32.9558,133000.0
2011-12-27 13:55:00,49.39,49.39,49.37,49.39,105100.0,32.9558,32.9558,32.9425,32.9558,105100.0
2011-12-27 14:00:00,49.39,49.39,49.36,49.36,131700.0,32.9558,32.9558,32.9358,32.9358,131700.0
2011-12-27 14:05:00,49.36,49.37,49.35,49.35,82900.0,32.9358,32.9425,32.9291,32.9291,82900.0
2011-12-27 14:10:00,49.36,49.37,49.35,49.37,84700.0,32.9358,32.9425,32.9291,32.9425,84700.0
2011-12-27 14:15:00,49.37,49.37,49.35,49.35,72000.0,32.9425,32.9425,32.9291,32.9291,72000.0
2011-12-27 14:20:00,49.36,49.36,49.35,49.36,64500.0,32.9358,32.9358,32.9291,32.9358,64500.0
2011-12-27 14:25:00,49.36,49.36,49.3,49.32,151600.0,32.9358,32.9358,32.8958,32.9091,151600.0
2011-12-27 14:30:00,49.33,49.33,49.3,49.31,102600.0,32.9158,32.9158,32.8958,32.9024,102600.0
2011-12-27 14:35:00,49.31,49.34,49.31,49.33,74900.0,32.9024,32.9225,32.9024,32.9158,74900.0
2011-12-27 14:40:00,49.34,49.35,49.33,49.35,54100.0,32.9225,32.9291,32.9158,32.9291,54100.0
2011-12-27 14:45:00,49.34,49.36,49.33,49.35,51500.0,32.9225,32.9358,32.9158,32.9291,51500.0
2011-12-27 14:50:00,49.35,49.36,49.34,49.35,67600.0,32.9291,32.9358,32.9225,32.9291,67600.0
2011-12-27 14:55:00,49.35,49.36,49.31,49.32,96700.0,32.9291,32.9358,32.9024,32.9091,96700.0
2011-12-27 15:00:00,49.34,49.35,49.32,49.34,100000.0,32.9225,32.9291,32.9091,32.9225,100000.0
2011-12-27 15:05:00,49.34,49.36,49.33,49.35,64100.0,32.9225,32.9358,32.9158,32.9291,64100.0
2011-12-27 15:10:00,49.35,49.36,49.34,49.35,103600.0,32.9291,32.9358,32.9225,32.9291,103600.0
2011-12-27 15:15:00,49.35,49.37,49.34,49.35,107400.0,32.9291,32.9425,32.9225,32.9291,107400.0
2011-12-27 15:20:00,49.34,49.35,49.32,49.35,77600.0,32.9225,32.9291,32.9091,32.9291,77600.0
2011-12-27 15:25:00,49.35,49.36,49.34,49.35,206600.0,32.9291,32.9358,32.9225,32.9291,206600.0
2011-12-27 15:30:00,49.36,49.36,49.33,49.35,128500.0,32.9358,32.9358,32.9158,32.9291,128500.0
2011-12-27 15:35:00,49.35,49.35,49.3,49.31,118500.0,32.9291,32.9291,32.8958,32.9024,118500.0
2011-12-27 15:40:00,49.3,49.32,49.28,49.3,144600.0,32.8958,32.9091,32.8824,32.8958,144600.0
2011-12-27 15:45:00,49.31,49.31,49.28,49.3,278800.0,32.9024,32.9024,32.8824,32.8958,278800.0
2011-12-27 15:50:00,49.29,49.3,49.26,49.28,384400.0,32.8891,32.8958,32.8691,32.8824,384400.0
2011-12-27 15:55:00,49.29,49.29,49.24,49.28,968000.0,32.8891,32.8891,32.8557,32.8824,968000.0
2011-12-28 09:30:00,49.15,49.17,49.01,49.05,561700.0,32.7957,32.809,32.7023,32.729,561700.0
2011-12-28 09:35:00,49.04,49.12,49.04,49.08,276900.0,32.7223,32.7757,32.7223,32.749,276900.0
2011-12-28 09:40:00,49.07,49.07,48.99,49.02,217200.0,32.7423,32.7423,32.6889,32.7089,217200.0
2011-12-28 09:45:00,49.02,49.02,48.87,48.93,187300.0,32.7089,32.7089,32.6089,32.6489,187300.0
2011-12-28 09:50:00,48.93,48.93,48.84,48.85,200900.0,32.6489,32.6489,32.5888,32.5955,200900.0
2011-12-28 09:55:00,48.84,48.88,48.8,48.85,213400.0,32.5888,32.6155,32.5621,32.5955,213400.0
2011-12-28 10:00:00,48.86,48.88,48.84,48.87,149600.0,32.6022,32.6155,32.5888,32.6089,149600.0
2011-12-28 10:05:00,48.87,48.96,48.85,48.92,83100.0,32.6089,32.6689,32.5955,32.6422,83100.0
2011-12-28 10:10:00,48.92,48.95,48.9,48.91,72300.0,32.6422,32.6622,32.6289,32.6355,72300.0
2011-12-28 10:15:00,48.92,48.92,48.78,48.81,205600.0,32.6422,32.6422,32.5488,32.5688,205600.0
2011-12-28 10:20:00,48.81,48.82,48.75,48.76,495200.0,32.5688,32.5755,32.5288,32.5355,495200.0
2011-12-28 10:25:00,48.75,48.76,48.66,48.68,253400.0,32.5288,32.5355,32.4687,32.4821,253400.0
2011-12-28 10:30:00,48.69,48.69,48.65,48.67,170700.0,32.4887,32.4887,32.4621,32.4754,170700.0
2011-12-28 10:35:00,48.67,48.68,48.59,48.64,172100.0,32.4754,32.4821,32.422,32.4554,172100.0
2011-12-28 10:40:00,48.65,48.7,48.64,48.67,337500.0,32.4621,32.4954,32.4554,32.4754,337500.0
2011-12-28 10:45:00,48.67,48.72,48.66,48.71,106700.0,32.4754,32.5088,32.4687,32.5021,106700.0
2011-12-28 10:50:00,48.71,48.72,48.68,48.7,138800.0,32.5021,32.5088,32.4821,32.4954,138800.0
2011-12-28 10:55:00,48.68,48.69,48.63,48.65,153700.0,32.4821,32.4887,32.4487,32.4621,153700.0
2011-12-28 11:00:00,48.65,48.65,48.61,48.62,193200.0,32.4621,32.4621,32.4354,32.442,193200.0
2011-12-28 11:05:00,48.62,48.7,48.6,48.66,196800.0,32.442,32.4954,32.4287,32.4687,196800.0
2011-12-28 11:10:00,48.67,48.7,48.66,48.67,78000.0,32.4754,32.4954,32.4687,32.4754,78000.0
2011-12-28 11:15:00,48.67,48.69,48.64,48.66,207400.0,32.4754,32.4887,32.4554,32.4687,207400.0
2011-12-28 11:20:00,48.66,48.66,48.62,48.63,107300.0,32.4687,32.4687,32.442,32.4487,107300.0
2011-12-28 11:25:00,48.63,48.64,48.56,48.57,244000.0,32.4487,32.4554,32.402,32.4087,244000.0
2011-12-28 11:30:00,48.57,48.59,48.48,48.49,803100.0,32.4087,32.422,32.3486,32.3553,803100.0
2011-12-28 11:35:00,48.48,48.49,48.4,48.41,303000.0,32.3486,32.3553,32.2952,32.3019,303000.0
2011-12-28 11:40:00,48.42,48.44,48.39,48.4,283700.0,32.3086,32.3219,32.2886,32.2952,283700.0
2011-12-28 11:45:00,48.41,48.48,48.41,48.47,365200.0,32.3019,32.3486,32.3019,32.342,365200.0
2011-12-28 11:50:00,48.48,48.49,48.46,48.47,99200.0,32.3486,32.3553,32.3353,32.342,99200.0
2011-12-28 11:55:00,48.48,48.48,48.44,48.47,132100.0,32.3486,32.3486,32.3219,32.342,132100.0
2011-12-28 12:00:00,48.47,48.48,48.45,48.45,76200.0,32.342,32.3486,32.3286,32.3286,76200.0
2011-12-28 12:05:00,48.46,48.46,48.4,48.41,150000.0,32.3353,32.3353,32.2952,32.3019,150000.0
2011-12-28 12:10:00,48.41,48.44,48.4,48.44,65800.0,32.3019,32.3219,32.2952,32.3219,65800.0
2011-12-28 12:15:00,48.44,48.5,48.42,48.49,57000.0,32.3219,32.362,32.3086,32.3553,57000.0
2011-12-28 12:20:00,48.49,48.53,48.48,48.52,131000.0,32.3553,32.382,32.3486,32.3753,131000.0
2011-12-28 12:25:00,48.53,48.53,48.48,48.49,87500.0,32.382,32.382,32.3486,32.3553,87500.0
2011-12-28 12:30:00,48.5,48.53,48.49,48.52,92500.0,32.362,32.382,32.3553,32.3753,92500.0
2011-12-28 12:35:00,48.52,48.53,48.5,48.52,71200.0,32.3753,32.382,32.362,32.3753,71200.0
2011-12-28 12:40:00,48.53,48.53,48.5,48.52,67000.0,32.382,32.382,32.362,32.3753,67000.0
2011-12-28 12:45:00,48.51,48.53,48.5,48.53,88500.0,32.3686,32.382,32.362,32.382,88500.0
2011-12-28 12:50:00,48.53,48.53,48.4,48.44,937700.0,32.382,32.382,32.2952,32.3219,937700.0
2011-12-28 12:55:00,48.44,48.45,48.42,48.45,153200.0,32.3219,32.3286,32.3086,32.3286,153200.0
2011-12-28 13:00:00,48.44,48.48,48.44,48.48,79100.0,32.3219,32.3486,32.3219,32.3486,79100.0
2011-12-28 13:05:00,48.48,48.5,48.46,48.47,330600.0,32.3486,32.362,32.3353,32.342,330600.0
2011-12-28 13:10:00,48.46,48.47,48.45,48.47,50200.0,32.3353,32.342,32.3286,32.342,50200.0
2011-12-28 13:15:00,48.48,48.51,48.48,48.48,210000.0,32.3486,32.3686,32.3486,32.3486,210000.0
2011-12-28 13:20:00,48.48,48.5,48.46,48.49,409800.0,32.3486,32.362,32.3353,32.3553,409800.0
2011-12-28 13:25:00,48.48,48.52,48.48,48.52,76800.0,32.3486,32.3753,32.3486,32.3753,76800.0
2011-12-28 13:30:00,48.52,48.55,48.51,48.54,183700.0,32.3753,32.3953,32.3686,32.3887,183700.0
2011-12-28 13:35:00,48.54,48.59,48.54,48.57,70300.0,32.3887,32.422,32.3887,32.4087,70300.0
2011-12-28 13:40:00,48.57,48.57,48.52,48.53,87800.0,32.4087,32.4087,32.3753,32.382,87800.0
2011-12-28 13:45:00,48.53,48.56,48.53,48.54,80800.0,32.382,32.402,32.382,32.3887,80800.0
2011-12-28 13:50:00,48.54,48.57,48.54,48.56,126000.0,32.3887,32.4087,32.3887,32.402,126000.0
2011-12-28 13:55:00,48.56,48.58,48.55,48.56,145400.0,32.402,32.4154,32.3953,32.402,145400.0
2011-12-28 14:00:00,48.57,48.57,48.53,48.54,78600.0,32.4087,32.4087,32.382,32.3887,78600.0
2011-12-28 14:05:00,48.55,48.57,48.53,48.53,141100.0,32.3953,32.4087,32.382,32.382,141100.0
2011-12-28 14:10:00,48.54,48.54,48.5,48.5,144000.0,32.3887,32.3887,32.362,32.362,144000.0
2011-12-28 14:15:00,48.5,48.51,48.48,48.49,166200.0,32.362,32.3686,32.3486,32.3553,166200.0
2011-12-28 14:20:00,48.48,48.51,48.47,48.5,122100.0,32.3486,32.3686,32.342,32.362,122100.0
2011-12-28 14:25:00,48.49,48.54,48.49,48.54,166800.0,32.3553,32.3887,32.3553,32.3887,166800.0
2011-12-28 14:30:00,48.54,48.55,48.52,48.54,61400.0,32.3887,32.3953,32.3753,32.3887,61400.0
2011-12-28 14:35:00,48.53,48.55,48.49,48.5,86000.0,32.382,32.3953,32.3553,32.362,86000.0
2011-12-28 14:40:00,48.5,48.51,48.48,48.51,230200.0,32.362,32.3686,32.3486,32.3686,230200.0
2011-12-28 14:45:00,48.5,48.51,48.47,48.49,80400.0,32.362,32.3686,32.342,32.3553,80400.0
2011-12-28 14:50:00,48.49,48.51,48.47,48.5,83000.0,32.3553,32.3686,32.342,32.362,83000.0
2011-12-28 14:55:00,48.49,48.53,48.49,48.5,217200.0,32.3553,32.382,32.3553,32.362,217200.0
2011-12-28 15:00:00,48.49,48.54,48.48,48.54,444200.0,32.3553,32.3887,32.3486,32.3887,444200.0
2011-12-28 15:05:00,48.54,48.54,48.52,48.54,117400.0,32.3887,32.3887,32.3753,32.3887,117400.0
2011-12-28 15:10:00,48.53,48.55,48.52,48.54,154800.0,32.382,32.3953,32.3753,32.3887,154800.0
2011-12-28 15:15:00,48.53,48.54,48.45,48.48,218500.0,32.382,32.3887,32.3286,32.3486,218500.0
2011-12-28 15:20:00,48.47,48.53,48.47,48.52,270900.0,32.342,32.382,32.342,32.3753,270900.0
2011-12-28 15:25:00,48.51,48.52,48.43,48.45,294000.0,32.3686,32.3753,32.3153,32.3286,294000.0
2011-12-28 15:30:00,48.45,48.45,48.42,48.44,310700.0,32.3286,32.3286,32.3086,32.3219,310700.0
2011-12-28 15:35:00,48.44,48.46,48.42,48.45,302600.0,32.3219,32.3353,32.3086,32.3286,302600.0
2011-12-28 15:40:00,48.45,48.48,48.45,48.48,330000.0,32.3286,32.3486,32.3286,32.3486,330000.0
2011-12-28 15:45:00,48.48,48.5,48.44,48.5,376400.0,32.3486,32.362,32.3219,32.362,376400.0
2011-12-28 15:50:00,48.49,48.5,48.45,48.46,954900.0,32.3553,32.362,32.3286,32.3353,954900.0
2011-12-28 15:55:00,48.47,48.47,48.39,48.41,2323700.0,32.342,32.342,32.2886,32.3019,2323700.0
2011-12-29 09:30:00,48.55,48.57,48.5,48.51,637600.0,32.3953,32.4087,32.362,32.3686,637600.0
2011-12-29 09:35:00,48.51,48.59,48.51,48.56,314600.0,32.3686,32.422,32.3686,32.402,314600.0
2011-12-29 09:40:00,48.55,48.61,48.54,48.56,496500.0,32.3953,32.4354,32.3887,32.402,496500.0
2011-12-29 09:45:00,48.57,48.6,48.53,48.53,212200.0,32.4087,32.4287,32.382,32.382,212200.0
2011-12-29 09:50:00,48.54,48.6,48.51,48.59,416200.0,32.3887,32.4287,32.3686,32.422,416200.0
2011-12-29 09:55:00,48.59,48.61,48.54,48.59,192000.0,32.422,32.4354,32.3887,32.422,192000.0
2011-12-29 10:00:00,48.59,48.66,48.58,48.66,183900.0,32.422,32.4687,32.4154,32.4687,183900.0
2011-12-29 10:05:00,48.66,48.69,48.62,48.67,336600.0,32.4687,32.4887,32.442,32.4754,336600.0
2011-12-29 10:10:00,48.66,48.66,48.6,48.6,253200.0,32.4687,32.4687,32.4287,32.4287,253200.0
2011-12-29 10:15:00,48.61,48.63,48.6,48.61,129000.0,32.4354,32.4487,32.4287,32.4354,129000.0
2011-12-29 10:20:00,48.61,48.64,48.6,48.63,103700.0,32.4354,32.4554,32.4287,32.4487,103700.0
2011-12-29 10:25:00,48.63,48.7,48.62,48.67,313100.0,32.4487,32.4954,32.442,32.4754,313100.0
2011-12-29 10:30:00,48.68,48.77,48.67,48.76,118100.0,32.4821,32.5421,32.4754,32.5355,118100.0
2011-12-29 10:35:00,48.76,48.78,48.74,48.76,154600.0,32.5355,32.5488,32.5221,32.5355,154600.0
2011-12-29 10:40:00,48.77,48.78,48.75,48.76,156500.0,32.5421,32.5488,32.5288,32.5355,156500.0
2011-12-29 10:45:00,48.76,48.78,48.75,48.77,152300.0,32.5355,32.5488,32.5288,32.5421,152300.0
2011-12-29 10:50:00,48.76,48.79,48.75,48.77,309400.0,32.5355,32.5555,32.5288,32.5421,309400.0
2011-12-29 10:55:00,48.78,48.8,48.73,48.74,313900.0,32.5488,32.5621,32.5154,32.5221,313900.0
2011-12-29 11:00:00,48.74,48.78,48.72,48.72,140400.0,32.5221,32.5488,32.5088,32.5088,140400.0
2011-12-29 11:05:00,48.73,48.74,48.64,48.64,169100.0,32.5154,32.5221,32.4554,32.4554,169100.0
2011-12-29 11:10:00,48.64,48.67,48.58,48.59,189300.0,32.4554,32.4754,32.4154,32.422,189300.0
2011-12-29 11:15:00,48.6,48.61,48.57,48.59,314300.0,32.4287,32.4354,32.4087,32.422,314300.0
2011-12-29 11:20:00,48.6,48.62,48.58,48.62,349200.0,32.4287,32.442,32.4154,32.442,349200.0
2011-12-29 11:25:00,48.62,48.71,48.62,48.68,454000.0,32.442,32.5021,32.442,32.4821,454000.0
2011-12-29 11:30:00,48.68,48.86,48.67,48.84,774600.0,32.4821,32.6022,32.4754,32.5888,774600.0
2011-12-29 11:35:00,48.84,48.93,48.83,48.87,433300.0,32.5888,32.6489,32.5822,32.6089,433300.0
2011-12-29 11:40:00,48.86,48.91,48.86,48.89,301400.0,32.6022,32.6355,32.6022,32.6222,301400.0
2011-12-29 11:45:00,48.88,48.9,48.87,48.88,206700.0,32.6155,32.6289,32.6089,32.6155,206700.0
2011-12-29 11:50:00,48.88,48.92,48.88,48.92,206200.0,32.6155,32.6422,32.6155,32.6422,206200.0
2011-12-29 11:55:00,48.91,49.03,48.91,49.03,184500.0,32.6355,32.7156,32.6355,32.7156,184500.0
2011-12-29 12:00:00,49.03,49.04,48.99,49.02,141600.0,32.7156,32.7223,32.6889,32.7089,141600.0
2011-12-29 12:05:00,49.03,49.04,48.98,49.01,186000.0,32.7156,32.7223,32.6823,32.7023,186000.0
2011-12-29 12:10:00,49.01,49.01,48.98,48.99,128100.0,32.7023,32.7023,32.6823,32.6889,128100.0
2011-12-29 12:15:00,48.98,49.0,48.97,48.99,88200.0,32.6823,32.6956,32.6756,32.6889,88200.0
2011-12-29 12:20:00,48.99,49.0,48.97,48.98,130400.0,32.6889,32.6956,32.6756,32.6823,130400.0
2011-12-29 12:25:00,48.97,49.03,48.97,49.02,259200.0,32.6756,32.7156,32.6756,32.7089,259200.0
2011-12-29 12:30:00,49.02,49.02,48.96,48.97,133300.0,32.7089,32.7089,32.6689,32.6756,133300.0
2011-12-29 12:35:00,48.97,48.99,48.96,48.99,63100.0,32.6756,32.6889,32.6689,32.6889,63100.0
2011-12-29 12:40:00,49.0,49.0,48.99,49.0,38600.0,32.6956,32.6956,32.6889,32.6956,38600.0
2011-12-29 12:45:00,48.99,49.02,48.99,49.02,79200.0,32.6889,32.7089,32.6889,32.7089,79200.0
2011-12-29 12:50:00,49.02,49.03,49.0,49.02,181700.0,32.7089,32.7156,32.6956,32.7089,181700.0
2011-12-29 12:55:00,49.02,49.04,49.02,49.04,206100.0,32.7089,32.7223,32.7089,32.7223,206100.0
2011-12-29 13:00:00,49.04,49.07,49.04,49.04,362600.0,32.7223,32.7423,32.7223,32.7223,362600.0
2011-12-29 13:05:00,49.05,49.06,49.04,49.06,133600.0,32.729,32.7356,32.7223,32.7356,133600.0
2011-12-29 13:10:00,49.05,49.06,49.04,49.04,91000.0,32.729,32.7356,32.7223,32.7223,91000.0
2011-12-29 13:15:00,49.04,49.04,48.98,48.99,148000.0,32.7223,32.7223,32.6823,32.6889,148000.0
2011-12-29 13:20:00,48.98,48.99,48.97,48.97,154500.0,32.6823,32.6889,32.6756,32.6756,154500.0
2011-12-29 13:25:00,48.97,49.03,48.97,49.01,193500.0,32.6756,32.7156,32.6756,32.7023,193500.0
2011-12-29 13:30:00,49.01,49.02,49.0,49.01,62000.0,32.7023,32.7089,32.6956,32.7023,62000.0
2011-12-29 13:35:00,49.01,49.03,49.0,49.02,127600.0,32.7023,32.7156,32.6956,32.7089,127600.0
2011-12-29 13:40:00,49.02,49.04,48.99,49.02,130700.0,32.7089,32.7223,32.6889,32.7089,130700.0
2011-12-29 13:45:00,49.02,49.02,48.99,49.02,89100.0,32.7089,32.7089,32.6889,32.7089,89100.0
2011-12-29 13:50:00,49.02,49.04,49.0,49.03,158400.0,32.7089,32.7223,32.6956,32.7156,158400.0
2011-12-29 13:55:00,49.04,49.05,49.03,49.04,342200.0,32.7223,32.729,32.7156,32.7223,342200.0
2011-12-29 14:00:00,49.04,49.07,49.03,49.06,193200.0,32.7223,32.7423,32.7156,32.7356,193200.0
2011-12-29 14:05:00,49.06,49.07,49.04,49.05,98700.0,32.7356,32.7423,32.7223,32.729,98700.0
2011-12-29 14:10:00,49.05,49.06,49.04,49.05,203900.0,32.729,32.7356,32.7223,32.729,203900.0
2011-12-29 14:15:00,49.06,49.07,49.05,49.07,167300.0,32.7356,32.7423,32.729,32.7423,167300.0
2011-12-29 14:20:00,49.07,49.08,49.06,49.08,161400.0,32.7423,32.749,32.7356,32.749,161400.0
2011-12-29 14:25:00,49.08,49.08,49.07,49.08,176200.0,32.749,32.749,32.7423,32.749,176200.0
2011-12-29 14:30:00,49.08,49.08,49.05,49.05,206700.0,32.749,32.749,32.729,32.729,206700.0
2011-12-29 14:35:00,49.05,49.07,49.05,49.05,44100.0,32.729,32.7423,32.729,32.729,44100.0
2011-12-29 14:40:00,49.06,49.07,49.05,49.06,100100.0,32.7356,32.7423,32.729,32.7356,100100.0
2011-12-29 14:45:00,49.07,49.07,49.06,49.06,71500.0,32.7423,32.7423,32.7356,32.7356,71500.0
2011-12-29 14:50:00,49.06,49.08,49.05,49.05,174100.0,32.7356,32.749,32.729,32.729,174100.0
2011-12-29 14:55:00,49.05,49.07,49.05,49.06,275300.0,32.729,32.7423,32.729,32.7356,275300.0
2011-12-29 15:00:00,49.07,49.11,49.05,49.09,673900.0,32.7423,32.769,32.729,32.7557,673900.0
2011-12-29 15:05:00,49.09,49.11,49.07,49.09,222400.0,32.7557,32.769,32.7423,32.7557,222400.0
2011-12-29 15:10:00,49.09,49.13,49.09,49.13,378100.0,32.7557,32.7823,32.7557,32.7823,378100.0
2011-12-29 15:15:00,49.13,49.18,49.12,49.17,245200.0,32.7823,32.8157,32.7757,32.809,245200.0
2011-12-29 15:20:00,49.17,49.19,49.14,49.19,214300.0,32.809,32.8224,32.789,32.8224,214300.0
2011-12-29 15:25:00,49.19,49.21,49.18,49.18,694500.0,32.8224,32.8357,32.8157,32.8157,694500.0
2011-12-29 15:30:00,49.18,49.21,49.18,49.19,395900.0,32.8157,32.8357,32.8157,32.8224,395900.0
2011-12-29 15:35:00,49.19,49.22,49.19,49.22,608900.0,32.8224,32.8424,32.8224,32.8424,608900.0
2011-12-29 15:40:00,49.22,49.28,49.21,49.27,702300.0,32.8424,32.8824,32.8357,32.8758,702300.0
2011-12-29 15:45:00,49.28,49.29,49.25,49.26,501000.0,32.8824,32.8891,32.8624,32.8691,501000.0
2011-12-29 15:50:00,49.26,49.3,49.25,49.28,1023900.0,32.8691,32.8958,32.8624,32.8824,1023900.0
2011-12-29 15:55:00,49.27,49.35,49.27,49.3,3237700.0,32.8758,32.9291,32.8758,32.8958,3237700.0
2011-12-30 09:30:00,49.28,49.28,49.23,49.27,424000.0,32.8824,32.8824,32.8491,32.8758,424000.0
2011-12-30 09:35:00,49.27,49.33,49.26,49.29,248200.0,32.8758,32.9158,32.8691,32.8891,248200.0
2011-12-30 09:40:00,49.29,49.31,49.25,49.27,171400.0,32.8891,32.9024,32.8624,32.8758,171400.0
2011-12-30 09:45:00,49.27,49.33,49.27,49.32,221600.0,32.8758,32.9158,32.8758,32.9091,221600.0
2011-12-30 09:50:00,49.33,49.38,49.32,49.36,338500.0,32.9158,32.9492,32.9091,32.9358,338500.0
2011-12-30 09:55:00,49.37,49.38,49.34,49.36,181600.0,32.9425,32.9492,32.9225,32.9358,181600.0
2011-12-30 10:00:00,49.36,49.4,49.35,49.39,447200.0,32.9358,32.9625,32.9291,32.9558,447200.0
2011-12-30 10:05:00,49.39,49.4,49.36,49.36,287200.0,32.9558,32.9625,32.9358,32.9358,287200.0
2011-12-30 10:10:00,49.36,49.39,49.35,49.37,432000.0,32.9358,32.9558,32.9291,32.9425,432000.0
2011-12-30 10:15:00,49.37,49.38,49.33,49.36,897300.0,32.9425,32.9492,32.9158,32.9358,897300.0
2011-12-30 10:20:00,49.37,49.37,49.33,49.36,758500.0,32.9425,32.9425,32.9158,32.9358,758500.0
2011-12-30 10:25:00,49.37,49.37,49.33,49.34,409400.0,32.9425,32.9425,32.9158,32.9225,409400.0
2011-12-30 10:30:00,49.34,49.37,49.34,49.37,421200.0,32.9225,32.9425,32.9225,32.9425,421200.0
2011-12-30 10:35:00,49.37,49.38,49.34,49.36,385300.0,32.9425,32.9492,32.9225,32.9358,385300.0
2011-12-30 10:40:00,49.37,49.38,49.34,49.35,384500.0,32.9425,32.9492,32.9225,32.9291,384500.0
2011-12-30 10:45:00,49.36,49.38,49.35,49.38,165300.0,32.9358,32.9492,32.9291,32.9492,165300.0
2011-12-30 10:50:00,49.38,49.41,49.37,49.41,152500.0,32.9492,32.9692,32.9425,32.9692,152500.0
2011-12-30 10:55:00,49.42,49.48,49.4,49.43,242100.0,32.9758,33.0159,32.9625,32.9825,242100.0
2011-12-30 11:00:00,49.42,49.45,49.41,49.42,100100.0,32.9758,32.9959,32.9692,32.9758,100100.0
2011-12-30 11:05:00,49.42,49.46,49.42,49.44,131500.0,32.9758,33.0025,32.9758,32.9892,131500.0
2011-12-30 11:10:00,49.45,49.45,49.42,49.43,177500.0,32.9959,32.9959,32.9758,32.9825,177500.0
2011-12-30 11:15:00,49.43,49.45,49.42,49.44,162100.0,32.9825,32.9959,32.9758,32.9892,162100.0
2011-12-30 11:20:00,49.43,49.49,49.43,49.48,190900.0,32.9825,33.0226,32.9825,33.0159,190900.0
2011-12-30 11:25:00,49.49,49.53,49.47,49.53,571300.0,33.0226,33.0492,33.0092,33.0492,571300.0
2011-12-30 11:30:00,49.53,49.54,49.51,49.53,158000.0,33.0492,33.0559,33.0359,33.0492,158000.0
2011-12-30 11:35:00,49.53,49.57,49.52,49.56,236900.0,33.0492,33.0759,33.0426,33.0693,236900.0
2011-12-30 11:40:00,49.57,49.6,49.55,49.58,308300.0,33.0759,33.096,33.0626,33.0826,308300.0
2011-12-30 11:45:00,49.59,49.6,49.55,49.56,258800.0,33.0893,33.096,33.0626,33.0693,258800.0
2011-12-30 11:50:00,49.55,49.56,49.52,49.55,330600.0,33.0626,33.0693,33.0426,33.0626,330600.0
2011-12-30 11:55:00,49.54,49.55,49.48,49.48,169700.0,33.0559,33.0626,33.0159,33.0159,169700.0
2011-12-30 12:00:00,49.48,49.51,49.47,49.5,85900.0,33.0159,33.0359,33.0092,33.0292,85900.0
2011-12-30 12:05:00,49.5,49.52,49.49,49.51,114600.0,33.0292,33.0426,33.0226,33.0359,114600.0
2011-12-30 12:10:00,49.5,49.51,49.47,49.48,113000.0,33.0292,33.0359,33.0092,33.0159,113000.0
2011-12-30 12:15:00,49.48,49.49,49.45,49.49,613100.0,33.0159,33.0226,32.9959,33.0226,613100.0
2011-12-30 12:20:00,49.48,49.49,49.46,49.48,79200.0,33.0159,33.0226,33.0025,33.0159,79200.0
2011-12-30 12:25:00,49.48,49.5,49.48,49.49,68700.0,33.0159,33.0292,33.0159,33.0226,68700.0
2011-12-30 12:30:00,49.49,49.5,49.47,49.49,153100.0,33.0226,33.0292,33.0092,33.0226,153100.0
2011-12-30 12:35:00,49.49,49.5,49.47,49.49,226200.0,33.0226,33.0292,33.0092,33.0226,226200.0
2011-12-30 12:40:00,49.49,49.5,49.48,49.5,125500.0,33.0226,33.0292,33.0159,33.0292,125500.0
2011-12-30 12:45:00,49.5,49.52,49.49,49.52,166700.0,33.0292,33.0426,33.0226,33.0426,166700.0
2011-12-30 12:50:00,49.52,49.53,49.49,49.52,245400.0,33.0426,33.0492,33.0226,33.0426,245400.0
2011-12-30 12:55:00,49.51,49.53,49.51,49.51,369700.0,33.0359,33.0492,33.0359,33.0359,369700.0
2011-12-30 13:00:00,49.51,49.52,49.5,49.51,261100.0,33.0359,33.0426,33.0292,33.0359,261100.0
2011-12-30 13:05:00,49.51,49.51,49.48,49.51,151100.0,33.0359,33.0359,33.0159,33.0359,151100.0
2011-12-30 13:10:00,49.51,49.52,49.5,49.51,229100.0,33.0359,33.0426,33.0292,33.0359,229100.0
2011-12-30 13:15:00,49.52,49.54,49.51,49.51,363600.0,33.0426,33.0559,33.0359,33.0359,363600.0
2011-12-30 13:20:00,49.52,49.52,49.5,49.5,154800.0,33.0426,33.0426,33.0292,33.0292,154800.0
2011-12-30 13:25:00,49.51,49.52,49.5,49.52,257800.0,33.0359,33.0426,33.0292,33.0426,257800.0
2011-12-30 13:30:00,49.52,49.53,49.5,49.52,312700.0,33.0426,33.0492,33.0292,33.0426,312700.0
2011-12-30 13:35:00,49.52,49.54,49.51,49.52,388100.0,33.0426,33.0559,33.0359,33.0426,388100.0
2011-12-30 13:40:00,49.52,49.55,49.52,49.53,135800.0,33.0426,33.0626,33.0426,33.0492,135800.0
2011-12-30 13:45:00,49.53,49.54,49.52,49.53,206300.0,33.0492,33.0559,33.0426,33.0492,206300.0
2011-12-30 13:50:00,49.53,49.54,49.53,49.54,94800.0,33.0492,33.0559,33.0492,33.0559,94800.0
2011-12-30 13:55:00,49.53,49.54,49.52,49.53,194600.0,33.0492,33.0559,33.0426,33.0492,194600.0
2011-12-30 14:00:00,49.53,49.53,49.51,49.53,173900.0,33.0492,33.0492,33.0359,33.0492,173900.0
2011-12-30 14:05:00,49.53,49.54,49.52,49.53,452600.0,33.0492,33.0559,33.0426,33.0492,452600.0
2011-12-30 14:10:00,49.54,49.54,49.51,49.52,184000.0,33.0559,33.0559,33.0359,33.0426,184000.0
2011-12-30 14:15:00,49.51,49.52,49.47,49.48,154400.0,33.0359,33.0426,33.0092,33.0159,154400.0
2011-12-30 14:20:00,49.48,49.48,49.39,49.44,878000.0,33.0159,33.0159,32.9558,32.9892,878000.0
2011-12-30 14:25:00,49.44,49.48,49.43,49.48,196700.0,32.9892,33.0159,32.9825,33.0159,196700.0
2011-12-30 14:30:00,49.49,49.51,49.49,49.49,214700.0,33.0226,33.0359,33.0226,33.0226,214700.0
2011-12-30 14:35:00,49.5,49.5,49.48,49.49,237300.0,33.0292,33.0292,33.0159,33.0226,237300.0
2011-12-30 14:40:00,49.49,49.5,49.49,49.5,135900.0,33.0226,33.0292,33.0226,33.0292,135900.0
2011-12-30 14:45:00,49.5,49.51,49.49,49.51,172300.0,33.0292,33.0359,33.0226,33.0359,172300.0
2011-12-30 14:50:00,49.51,49.51,49.47,49.48,153800.0,33.0359,33.0359,33.0092,33.0159,153800.0
2011-12-30 14:55:00,49.47,49.5,49.47,49.5,143700.0,33.0092,33.0292,33.0092,33.0292,143700.0
2011-12-30 15:00:00,49.5,49.54,49.49,49.54,143200.0,33.0292,33.0559,33.0226,33.0559,143200.0
2011-12-30 15:05:00,49.54,49.54,49.5,49.5,180900.0,33.0559,33.0559,33.0292,33.0292,180900.0
2011-12-30 15:10:00,49.51,49.53,49.49,49.52,255200.0,33.0359,33.0492,33.0226,33.0426,255200.0
2011-12-30 15:15:00,49.53,49.55,49.52,49.54,259900.0,33.0492,33.0626,33.0426,33.0559,259900.0
2011-12-30 15:20:00,49.54,49.6,49.53,49.58,280200.0,33.0559,33.096,33.0492,33.0826,280200.0
2011-12-30 15:25:00,49.58,49.58,49.54,49.57,451700.0,33.0826,33.0826,33.0559,33.0759,451700.0
2011-12-30 15:30:00,49.57,49.59,49.56,49.57,496000.0,33.0759,33.0893,33.0693,33.0759,496000.0
2011-12-30 15:35:00,49.56,49.58,49.56,49.57,339700.0,33.0693,33.0826,33.0693,33.0759,339700.0
2011-12-30 15:40:00,49.58,49.6,49.56,49.59,575600.0,33.0826,33.096,33.0693,33.0893,575600.0
2011-12-30 15:45:00,49.59,49.6,49.53,49.57,867300.0,33.0893,33.096,33.0492,33.0759,867300.0
2011-12-30 15:50:00,49.58,49.6,49.56,49.58,1052600.0,33.0826,33.096,33.0693,33.0826,1052600.0
2011-12-30 15:55:00,49.57,49.59,49.52,49.52,4530500.0,33.0759,33.0893,33.0426,33.0426,4530500.0
2012-01-03 09:30:00,50.53,50.63,50.51,50.6,624400.0,33.7165,33.7832,33.7032,33.7632,624400.0
2012-01-03 09:35:00,50.6,50.66,50.59,50.64,525800.0,33.7632,33.8032,33.7565,33.7899,525800.0
2012-01-03 09:40:00,50.65,50.69,50.6,50.65,997600.0,33.7966,33.8233,33.7632,33.7966,997600.0
2012-01-03 09:45:00,50.65,50.66,50.59,50.62,218900.0,33.7966,33.8032,33.7565,33.7766,218900.0
2012-01-03 09:50:00,50.63,50.67,50.61,50.66,923600.0,33.7832,33.8099,33.7699,33.8032,923600.0
2012-01-03 09:55:00,50.67,50.75,50.66,50.72,1499200.0,33.8099,33.8633,33.8032,33.8433,1499200.0
2012-01-03 10:00:00,50.72,50.81,50.65,50.8,753300.0,33.8433,33.9033,33.7966,33.8967,753300.0
2012-01-03 10:05:00,50.79,50.86,50.79,50.86,339200.0,33.89,33.9367,33.89,33.9367,339200.0
2012-01-03 10:10:00,50.86,50.87,50.84,50.85,251000.0,33.9367,33.9434,33.9234,33.93,251000.0
2012-01-03 10:15:00,50.86,50.89,50.85,50.87,159600.0,33.9367,33.9567,33.93,33.9434,159600.0
2012-01-03 10:20:00,50.87,50.91,50.86,50.88,225100.0,33.9434,33.9701,33.9367,33.95,225100.0
2012-01-03 10:25:00,50.87,50.9,50.83,50.85,802200.0,33.9434,33.9634,33.9167,33.93,802200.0
2012-01-03 10:30:00,50.84,50.88,50.82,50.84,267400.0,33.9234,33.95,33.91,33.9234,267400.0
2012-01-03 10:35:00,50.85,50.89,50.83,50.84,171700.0,33.93,33.9567,33.9167,33.9234,171700.0
2012-01-03 10:40:00,50.84,50.86,50.81,50.85,208100.0,33.9234,33.9367,33.9033,33.93,208100.0
2012-01-03 10:45:00,50.85,50.87,50.83,50.83,348300.0,33.93,33.9434,33.9167,33.9167,348300.0
2012-01-03 10:50:00,50.83,50.88,50.82,50.87,173500.0,33.9167,33.95,33.91,33.9434,173500.0
2012-01-03 10:55:00,50.88,50.93,50.87,50.92,287800.0,33.95,33.9834,33.9434,33.9767,287800.0
2012-01-03 11:00:00,50.92,50.97,50.92,50.95,288500.0,33.9767,34.0101,33.9767,33.9968,288500.0
2012-01-03 11:05:00,50.95,50.99,50.92,50.93,281300.0,33.9968,34.0234,33.9767,33.9834,281300.0
2012-01-03 11:10:00,50.93,50.96,50.91,50.96,317700.0,33.9834,34.0034,33.9701,34.0034,317700.0
2012-01-03 11:15:00,50.96,50.99,50.95,50.96,323400.0,34.0034,34.0234,33.9968,34.0034,323400.0
2012-01-03 11:20:00,50.96,50.97,50.94,50.96,401700.0,34.0034,34.0101,33.9901,34.0034,401700.0
2012-01-03 11:25:00,50.96,51.01,50.95,50.99,310500.0,34.0034,34.0368,33.9968,34.0234,310500.0
2012-01-03 11:30:00,50.98,51.01,50.96,50.99,664900.0,34.0168,34.0368,34.0034,34.0234,664900.0
2012-01-03 11:35:00,50.99,51.02,50.98,51.01,180100.0,34.0234,34.0435,34.0168,34.0368,180100.0
2012-01-03 11:40:00,51.0,51.0,50.92,50.93,195500.0,34.0301,34.0301,33.9767,33.9834,195500.0
2012-01-03 11:45:00,50.94,50.96,50.9,50.92,269900.0,33.9901,34.0034,33.9634,33.9767,269900.0
2012-01-03 11:50:00,50.92,50.95,50.91,50.95,282900.0,33.9767,33.9968,33.9701,33.9968,282900.0
2012-01-03 11:55:00,50.94,50.97,50.93,50.94,82900.0,33.9901,34.0101,33.9834,33.9901,82900.0
2012-01-03 12:00:00,50.94,50.95,50.92,50.94,41000.0,33.9901,33.9968,33.9767,33.9901,41000.0
2012-01-03 12:05:00,50.94,50.95,50.92,50.93,107400.0,33.9901,33.9968,33.9767,33.9834,107400.0
2012-01-03 12:10:00,50.94,50.94,50.87,50.88,159900.0,33.9901,33.9901,33.9434,33.95,159900.0
2012-01-03 12:15:00,50.89,50.92,50.88,50.91,94000.0,33.9567,33.9767,33.95,33.9701,94000.0
2012-01-03 12:20:00,50.91,50.92,50.89,50.91,104200.0,33.9701,33.9767,33.9567,33.9701,104200.0
2012-01-03 12:25:00,50.9,50.94,50.89,50.94,88400.0,33.9634,33.9901,33.9567,33.9901,88400.0
2012-01-03 12:30:00,50.93,50.94,50.86,50.87,142600.0,33.9834,33.9901,33.9367,33.9434,142600.0
2012-01-03 12:35:00,50.87,50.9,50.8,50.8,126500.0,33.9434,33.9634,33.8967,33.8967,126500.0
2012-01-03 12:40:00,50.8,50.84,50.8,50.81,343100.0,33.8967,33.9234,33.8967,33.9033,343100.0
2012-01-03 12:45:00,50.81,50.83,50.76,50.77,230700.0,33.9033,33.9167,33.87,33.8766,230700.0
2012-01-03 12:50:00,50.76,50.84,50.76,50.82,196800.0,33.87,33.9234,33.87,33.91,196800.0
2012-01-03 12:55:00,50.81,50.85,50.78,50.82,366300.0,33.9033,33.93,33.8833,33.91,366300.0
2012-01-03 13:00:00,50.82,50.86,50.81,50.82,105800.0,33.91,33.9367,33.9033,33.91,105800.0
2012-01-03 13:05:00,50.83,50.84,50.8,50.81,88400.0,33.9167,33.9234,33.8967,33.9033,88400.0
2012-01-03 13:10:00,50.82,50.84,50.8,50.83,106700.0,33.91,33.9234,33.8967,33.9167,106700.0
2012-01-03 13:15:00,50.84,50.88,50.84,50.88,84900.0,33.9234,33.95,33.9234,33.95,84900.0
2012-01-03 13:20:00,50.87,50.87,50.84,50.85,191900.0,33.9434,33.9434,33.9234,33.93,191900.0
2012-01-03 13:25:00,50.86,50.86,50.82,50.85,210000.0,33.9367,33.9367,33.91,33.93,210000.0
2012-01-03 13:30:00,50.84,50.85,50.82,50.82,114300.0,33.9234,33.93,33.91,33.91,114300.0
2012-01-03 13:35:00,50.83,50.85,50.8,50.81,415700.0,33.9167,33.93,33.8967,33.9033,415700.0
2012-01-03 13:40:00,50.81,50.89,50.8,50.88,215900.0,33.9033,33.9567,33.8967,33.95,215900.0
2012-01-03 13:45:00,50.87,50.91,50.87,50.9,109500.0,33.9434,33.9701,33.9434,33.9634,109500.0
2012-01-03 13:50:00,50.9,50.92,50.89,50.9,229700.0,33.9634,33.9767,33.9567,33.9634,229700.0
2012-01-03 13:55:00,50.9,50.92,50.89,50.89,66100.0,33.9634,33.9767,33.9567,33.9567,66100.0
2012-01-03 14:00:00,50.89,50.94,50.89,50.94,88800.0,33.9567,33.9901,33.9567,33.9901,88800.0
2012-01-03 14:05:00,50.94,50.95,50.92,50.93,82200.0,33.9901,33.9968,33.9767,33.9834,82200.0
2012-01-03 14:10:00,50.93,50.94,50.9,50.91,79200.0,33.9834,33.9901,33.9634,33.9701,79200.0
2012-01-03 14:15:00,50.9,50.91,50.83,50.89,441300.0,33.9634,33.9701,33.9167,33.9567,441300.0
2012-01-03 14:20:00,50.88,50.9,50.88,50.89,73600.0,33.95,33.9634,33.95,33.9567,73600.0
2012-01-03 14:25:00,50.89,50.92,50.88,50.92,76500.0,33.9567,33.9767,33.95,33.9767,76500.0
2012-01-03 14:30:00,50.93,50.94,50.89,50.93,78300.0,33.9834,33.9901,33.9567,33.9834,78300.0
2012-01-03 14:35:00,50.94,50.96,50.92,50.93,191400.0,33.9901,34.0034,33.9767,33.9834,191400.0
2012-01-03 14:40:00,50.94,50.94,50.91,50.93,87600.0,33.9901,33.9901,33.9701,33.9834,87600.0
2012-01-03 14:45:00,50.94,50.94,50.9,50.93,210900.0,33.9901,33.9901,33.9634,33.9834,210900.0
2012-01-03 14:50:00,50.94,51.0,50.93,50.95,1882200.0,33.9901,34.0301,33.9834,33.9968,1882200.0
2012-01-03 14:55:00,50.95,50.98,50.95,50.98,261900.0,33.9968,34.0168,33.9968,34.0168,261900.0
2012-01-03 15:00:00,50.98,50.98,50.92,50.92,164400.0,34.0168,34.0168,33.9767,33.9767,164400.0
2012-01-03 15:05:00,50.92,50.96,50.91,50.94,318100.0,33.9767,34.0034,33.9701,33.9901,318100.0
2012-01-03 15:10:00,50.94,50.95,50.93,50.94,116000.0,33.9901,33.9968,33.9834,33.9901,116000.0
2012-01-03 15:15:00,50.94,50.99,50.93,50.99,368600.0,33.9901,34.0234,33.9834,34.0234,368600.0
2012-01-03 15:20:00,50.99,50.99,50.87,50.87,307800.0,34.0234,34.0234,33.9434,33.9434,307800.0
2012-01-03 15:25:00,50.88,50.93,50.88,50.92,260600.0,33.95,33.9834,33.95,33.9767,260600.0
2012-01-03 15:30:00,50.91,50.95,50.91,50.93,180200.0,33.9701,33.9968,33.9701,33.9834,180200.0
2012-01-03 15:35:00,50.93,50.93,50.88,50.88,255200.0,33.9834,33.9834,33.95,33.95,255200.0
2012-01-03 15:40:00,50.88,50.94,50.88,50.93,287900.0,33.95,33.9901,33.95,33.9834,287900.0
2012-01-03 15:45:00,50.94,50.99,50.94,50.98,1033100.0,33.9901,34.0234,33.9901,34.0168,1033100.0
2012-01-03 15:50:00,50.98,50.98,50.93,50.94,1294800.0,34.0168,34.0168,33.9834,33.9901,1294800.0
2012-01-03 15:55:00,50.94,50.95,50.85,50.87,3325000.0,33.9901,33.9968,33.93,33.9434,3325000.0
2012-01-04 09:30:00,50.56,50.61,50.55,50.58,1005200.0,33.7365,33.7699,33.7298,33.7499,1005200.0
2012-01-04 09:35:00,50.57,50.57,50.5,50.52,1038100.0,33.7432,33.7432,33.6965,33.7098,1038100.0
2012-01-04 09:40:00,50.52,50.59,50.51,50.59,276900.0,33.7098,33.7565,33.7032,33.7565,276900.0
2012-01-04 09:45:00,50.59,50.62,50.54,50.62,218500.0,33.7565,33.7766,33.7232,33.7766,218500.0
2012-01-04 09:50:00,50.61,50.62,50.56,50.62,99900.0,33.7699,33.7766,33.7365,33.7766,99900.0
2012-01-04 09:55:00,50.62,50.67,50.61,50.63,504900.0,33.7766,33.8099,33.7699,33.7832,504900.0
2012-01-04 10:00:00,50.63,50.63,50.5,50.5,408100.0,33.7832,33.7832,33.6965,33.6965,408100.0
2012-01-04 10:05:00,50.5,50.52,50.48,50.48,357600.0,33.6965,33.7098,33.6831,33.6831,357600.0
2012-01-04 10:10:00,50.48,50.48,50.38,50.39,222300.0,33.6831,33.6831,33.6164,33.6231,222300.0
2012-01-04 10:15:00,50.39,50.39,50.3,50.34,347100.0,33.6231,33.6231,33.563,33.5897,347100.0
2012-01-04 10:20:00,50.35,50.4,50.34,50.4,123500.0,33.5964,33.6298,33.5897,33.6298,123500.0
2012-01-04 10:25:00,50.4,50.43,50.37,50.38,297200.0,33.6298,33.6498,33.6097,33.6164,297200.0
2012-01-04 10:30:00,50.37,50.38,50.31,50.33,200500.0,33.6097,33.6164,33.5697,33.5831,200500.0
2012-01-04 10:35:00,50.33,50.34,50.2,50.2,179800.0,33.5831,33.5897,33.4963,33.4963,179800.0
2012-01-04 10:40:00,50.21,50.25,50.2,50.24,112800.0,33.503,33.5297,33.4963,33.523,112800.0
2012-01-04 10:45:00,50.24,50.25,50.2,50.24,157000.0,33.523,33.5297,33.4963,33.523,157000.0
2012-01-04 10:50:00,50.26,50.33,50.25,50.32,157300.0,33.5363,33.5831,33.5297,33.5764,157300.0
2012-01-04 10:55:00,50.32,50.33,50.28,50.31,158800.0,33.5764,33.5831,33.5497,33.5697,158800.0
2012-01-04 11:00:00,50.3,50.38,50.3,50.38,119300.0,33.563,33.6164,33.563,33.6164,119300.0
2012-01-04 11:05:00,50.37,50.38,50.32,50.33,127200.0,33.6097,33.6164,33.5764,33.5831,127200.0
2012-01-04 11:10:00,50.34,50.39,50.33,50.38,234500.0,33.5897,33.6231,33.5831,33.6164,234500.0
2012-01-04 11:15:00,50.39,50.41,50.36,50.37,124400.0,33.6231,33.6364,33.6031,33.6097,124400.0
2012-01-04 11:20:00,50.37,50.41,50.36,50.37,201700.0,33.6097,33.6364,33.6031,33.6097,201700.0
2012-01-04 11:25:00,50.38,50.41,50.36,50.41,147000.0,33.6164,33.6364,33.6031,33.6364,147000.0
2012-01-04 11:30:00,50.41,50.45,50.4,50.4,189400.0,33.6364,33.6631,33.6298,33.6298,189400.0
2012-01-04 11:35:00,50.4,50.49,50.39,50.49,89500.0,33.6298,33.6898,33.6231,33.6898,89500.0
2012-01-04 11:40:00,50.5,50.53,50.48,50.51,143600.0,33.6965,33.7165,33.6831,33.7032,143600.0
2012-01-04 11:45:00,50.51,50.51,50.49,50.5,66200.0,33.7032,33.7032,33.6898,33.6965,66200.0
2012-01-04 11:50:00,50.5,50.52,50.49,50.52,57600.0,33.6965,33.7098,33.6898,33.7098,57600.0
2012-01-04 11:55:00,50.51,50.51,50.47,50.5,72600.0,33.7032,33.7032,33.6765,33.6965,72600.0
2012-01-04 12:00:00,50.5,50.52,50.48,50.51,67300.0,33.6965,33.7098,33.6831,33.7032,67300.0
2012-01-04 12:05:00,50.51,50.6,50.51,50.58,71200.0,33.7032,33.7632,33.7032,33.7499,71200.0
2012-01-04 12:10:00,50.58,50.59,50.55,50.56,88200.0,33.7499,33.7565,33.7298,33.7365,88200.0
2012-01-04 12:15:00,50.56,50.59,50.56,50.57,189200.0,33.7365,33.7565,33.7365,33.7432,189200.0
2012-01-04 12:20:00,50.57,50.58,50.54,50.54,70700.0,33.7432,33.7499,33.7232,33.7232,70700.0
2012-01-04 12:25:00,50.55,50.57,50.54,50.56,98200.0,33.7298,33.7432,33.7232,33.7365,98200.0
2012-01-04 12:30:00,50.56,50.57,50.53,50.53,47500.0,33.7365,33.7432,33.7165,33.7165,47500.0
2012-01-04 12:35:00,50.53,50.55,50.52,50.53,58000.0,33.7165,33.7298,33.7098,33.7165,58000.0
2012-01-04 12:40:00,50.53,50.56,50.52,50.54,37500.0,33.7165,33.7365,33.7098,33.7232,37500.0
2012-01-04 12:45:00,50.54,50.56,50.54,50.55,107800.0,33.7232,33.7365,33.7232,33.7298,107800.0
2012-01-04 12:50:00,50.55,50.57,50.54,50.57,128900.0,33.7298,33.7432,33.7232,33.7432,128900.0
2012-01-04 12:55:00,50.57,50.6,50.56,50.58,81700.0,33.7432,33.7632,33.7365,33.7499,81700.0
2012-01-04 13:00:00,50.58,50.58,50.54,50.55,102900.0,33.7499,33.7499,33.7232,33.7298,102900.0
2012-01-04 13:05:00,50.54,50.56,50.53,50.55,85700.0,33.7232,33.7365,33.7165,33.7298,85700.0
2012-01-04 13:10:00,50.55,50.57,50.54,50.54,51700.0,33.7298,33.7432,33.7232,33.7232,51700.0
2012-01-04 13:15:00,50.54,50.55,50.52,50.52,76900.0,33.7232,33.7298,33.7098,33.7098,76900.0
2012-01-04 13:20:00,50.53,50.53,50.51,50.51,55500.0,33.7165,33.7165,33.7032,33.7032,55500.0
2012-01-04 13:25:00,50.52,50.55,50.49,50.53,69900.0,33.7098,33.7298,33.6898,33.7165,69900.0
2012-01-04 13:30:00,50.54,50.54,50.51,50.52,72500.0,33.7232,33.7232,33.7032,33.7098,72500.0
2012-01-04 13:35:00,50.52,50.57,50.52,50.55,145300.0,33.7098,33.7432,33.7098,33.7298,145300.0
2012-01-04 13:40:00,50.55,50.57,50.55,50.57,121200.0,33.7298,33.7432,33.7298,33.7432,121200.0
2012-01-04 13:45:00,50.57,50.64,50.56,50.63,189100.0,33.7432,33.7899,33.7365,33.7832,189100.0
2012-01-04 13:50:00,50.62,50.63,50.59,50.6,147300.0,33.7766,33.7832,33.7565,33.7632,147300.0
2012-01-04 13:55:00,50.6,50.63,50.59,50.63,349300.0,33.7632,33.7832,33.7565,33.7832,349300.0
2012-01-04 14:00:00,50.63,50.64,50.59,50.59,310400.0,33.7832,33.7899,33.7565,33.7565,310400.0
2012-01-04 14:05:00,50.6,50.6,50.57,50.6,71100.0,33.7632,33.7632,33.7432,33.7632,71100.0
2012-01-04 14:10:00,50.6,50.6,50.54,50.55,64200.0,33.7632,33.7632,33.7232,33.7298,64200.0
2012-01-04 14:15:00,50.55,50.61,50.54,50.61,48000.0,33.7298,33.7699,33.7232,33.7699,48000.0
2012-01-04 14:20:00,50.61,50.62,50.58,50.59,50300.0,33.7699,33.7766,33.7499,33.7565,50300.0
2012-01-04 14:25:00,50.59,50.6,50.55,50.56,52300.0,33.7565,33.7632,33.7298,33.7365,52300.0
2012-01-04 14:30:00,50.57,50.6,50.56,50.59,97200.0,33.7432,33.7632,33.7365,33.7565,97200.0
2012-01-04 14:35:00,50.58,50.6,50.56,50.57,68900.0,33.7499,33.7632,33.7365,33.7432,68900.0
2012-01-04 14:40:00,50.57,50.59,50.57,50.58,117100.0,33.7432,33.7565,33.7432,33.7499,117100.0
2012-01-04 14:45:00,50.58,50.6,50.56,50.56,224800.0,33.7499,33.7632,33.7365,33.7365,224800.0
2012-01-04 14:50:00,50.56,50.6,50.56,50.58,116800.0,33.7365,33.7632,33.7365,33.7499,116800.0
2012-01-04 14:55:00,50.58,50.59,50.56,50.56,119500.0,33.7499,33.7565,33.7365,33.7365,119500.0
2012-01-04 15:00:00,50.56,50.57,50.53,50.53,103000.0,33.7365,33.7432,33.7165,33.7165,103000.0
2012-01-04 15:05:00,50.53,50.58,50.53,50.56,158400.0,33.7165,33.7499,33.7165,33.7365,158400.0
2012-01-04 15:10:00,50.55,50.59,50.55,50.55,79400.0,33.7298,33.7565,33.7298,33.7298,79400.0
2012-01-04 15:15:00,50.55,50.56,50.52,50.52,54400.0,33.7298,33.7365,33.7098,33.7098,54400.0
2012-01-04 15:20:00,50.52,50.54,50.5,50.52,82200.0,33.7098,33.7232,33.6965,33.7098,82200.0
2012-01-04 15:25:00,50.52,50.54,50.52,50.54,110100.0,33.7098,33.7232,33.7098,33.7232,110100.0
2012-01-04 15:30:00,50.54,50.56,50.53,50.54,150100.0,33.7232,33.7365,33.7165,33.7232,150100.0
2012-01-04 15:35:00,50.55,50.59,50.54,50.58,141200.0,33.7298,33.7565,33.7232,33.7499,141200.0
2012-01-04 15:40:00,50.58,50.61,50.58,50.59,205900.0,33.7499,33.7699,33.7499,33.7565,205900.0
2012-01-04 15:45:00,50.6,50.6,50.55,50.56,160300.0,33.7632,33.7632,33.7298,33.7365,160300.0
2012-01-04 15:50:00,50.56,50.6,50.53,50.59,729300.0,33.7365,33.7632,33.7165,33.7565,729300.0
2012-01-04 15:55:00,50.6,50.6,50.55,50.57,711600.0,33.7632,33.7632,33.7298,33.7432,711600.0
2012-01-05 09:30:00,49.77,49.78,49.69,49.77,482800.0,33.2094,33.2161,33.156,33.2094,482800.0
2012-01-05 09:35:00,49.76,49.77,49.69,49.73,315600.0,33.2027,33.2094,33.156,33.1827,315600.0
2012-01-05 09:40:00,49.72,49.72,49.52,49.54,464700.0,33.176,33.176,33.0426,33.0559,464700.0
2012-01-05 09:45:00,49.55,49.6,49.52,49.59,168000.0,33.0626,33.096,33.0426,33.0893,168000.0
2012-01-05 09:50:00,49.58,49.67,49.58,49.67,163900.0,33.0826,33.1427,33.0826,33.1427,163900.0
2012-01-05 09:55:00,49.67,49.69,49.63,49.65,260100.0,33.1427,33.156,33.116,33.1293,260100.0
2012-01-05 10:00:00,49.66,49.66,49.54,49.62,281100.0,33.136,33.136,33.0559,33.1093,281100.0
2012-01-05 10:05:00,49.62,49.67,49.55,49.65,525900.0,33.1093,33.1427,33.0626,33.1293,525900.0
2012-01-05 10:10:00,49.65,49.73,49.59,49.72,255400.0,33.1293,33.1827,33.0893,33.176,255400.0
2012-01-05 10:15:00,49.72,49.77,49.71,49.76,300100.0,33.176,33.2094,33.1694,33.2027,300100.0
2012-01-05 10:20:00,49.75,49.77,49.71,49.75,510500.0,33.196,33.2094,33.1694,33.196,510500.0
2012-01-05 10:25:00,49.76,49.81,49.74,49.76,259800.0,33.2027,33.2361,33.1894,33.2027,259800.0
2012-01-05 10:30:00,49.76,49.78,49.67,49.68,165300.0,33.2027,33.2161,33.1427,33.1493,165300.0
2012-01-05 10:35:00,49.67,49.68,49.55,49.56,784500.0,33.1427,33.1493,33.0626,33.0693,784500.0
2012-01-05 10:40:00,49.55,49.61,49.51,49.51,204500.0,33.0626,33.1026,33.0359,33.0359,204500.0
2012-01-05 10:45:00,49.52,49.57,49.5,49.53,276600.0,33.0426,33.0759,33.0292,33.0492,276600.0
2012-01-05 10:50:00,49.52,49.55,49.47,49.49,637000.0,33.0426,33.0626,33.0092,33.0226,637000.0
2012-01-05 10:55:00,49.49,49.55,49.46,49.55,267100.0,33.0226,33.0626,33.0025,33.0626,267100.0
2012-01-05 11:00:00,49.54,49.57,49.51,49.55,106200.0,33.0559,33.0759,33.0359,33.0626,106200.0
2012-01-05 11:05:00,49.55,49.58,49.53,49.55,175400.0,33.0626,33.0826,33.0492,33.0626,175400.0
2012-01-05 11:10:00,49.55,49.57,49.5,49.52,182300.0,33.0626,33.0759,33.0292,33.0426,182300.0
2012-01-05 11:15:00,49.52,49.55,49.49,49.5,140600.0,33.0426,33.0626,33.0226,33.0292,140600.0
2012-01-05 11:20:00,49.51,49.64,49.5,49.64,176400.0,33.0359,33.1226,33.0292,33.1226,176400.0
2012-01-05 11:25:00,49.64,49.66,49.62,49.63,210500.0,33.1226,33.136,33.1093,33.116,210500.0
2012-01-05 11:30:00,49.63,49.69,49.62,49.62,155300.0,33.116,33.156,33.1093,33.1093,155300.0
2012-01-05 11:35:00,49.63,49.63,49.6,49.62,76300.0,33.116,33.116,33.096,33.1093,76300.0
2012-01-05 11:40:00,49.62,49.66,49.62,49.62,67200.0,33.1093,33.136,33.1093,33.1093,67200.0
2012-01-05 11:45:00,49.62,49.68,49.62,49.67,65000.0,33.1093,33.1493,33.1093,33.1427,65000.0
2012-01-05 11:50:00,49.68,49.68,49.62,49.62,92500.0,33.1493,33.1493,33.1093,33.1093,92500.0
2012-01-05 11:55:00,49.63,49.65,49.59,49.59,105800.0,33.116,33.1293,33.0893,33.0893,105800.0
2012-01-05 12:00:00,49.6,49.63,49.57,49.59,79700.0,33.096,33.116,33.0759,33.0893,79700.0
2012-01-05 12:05:00,49.59,49.63,49.59,49.62,60700.0,33.0893,33.116,33.0893,33.1093,60700.0
2012-01-05 12:10:00,49.62,49.65,49.62,49.63,71700.0,33.1093,33.1293,33.1093,33.116,71700.0
2012-01-05 12:15:00,49.64,49.68,49.63,49.68,189700.0,33.1226,33.1493,33.116,33.1493,189700.0
2012-01-05 12:20:00,49.68,49.68,49.59,49.66,154500.0,33.1493,33.1493,33.0893,33.136,154500.0
2012-01-05 12:25:00,49.65,49.69,49.65,49.67,66400.0,33.1293,33.156,33.1293,33.1427,66400.0
2012-01-05 12:30:00,49.68,49.69,49.66,49.66,173000.0,33.1493,33.156,33.136,33.136,173000.0
2012-01-05 12:35:00,49.66,49.66,49.61,49.62,146200.0,33.136,33.136,33.1026,33.1093,146200.0
2012-01-05 12:40:00,49.61,49.67,49.61,49.65,141300.0,33.1026,33.1427,33.1026,33.1293,141300.0
2012-01-05 12:45:00,49.65,49.7,49.64,49.7,37800.0,33.1293,33.1627,33.1226,33.1627,37800.0
2012-01-05 12:50:00,49.7,49.73,49.69,49.73,112900.0,33.1627,33.1827,33.156,33.1827,112900.0
2012-01-05 12:55:00,49.74,49.79,49.73,49.78,103500.0,33.1894,33.2227,33.1827,33.2161,103500.0
2012-01-05 13:00:00,49.78,49.78,49.73,49.76,40100.0,33.2161,33.2161,33.1827,33.2027,40100.0
2012-01-05 13:05:00,49.76,49.77,49.72,49.75,106300.0,33.2027,33.2094,33.176,33.196,106300.0
2012-01-05 13:10:00,49.75,49.76,49.73,49.75,18500.0,33.196,33.2027,33.1827,33.196,18500.0
2012-01-05 13:15:00,49.75,49.75,49.72,49.74,42700.0,33.196,33.196,33.176,33.1894,42700.0
2012-01-05 13:20:00,49.73,49.76,49.72,49.74,62000.0,33.1827,33.2027,33.176,33.1894,62000.0
2012-01-05 13:25:00,49.74,49.82,49.74,49.81,262700.0,33.1894,33.2428,33.1894,33.2361,262700.0
2012-01-05 13:30:00,49.81,49.84,49.8,49.83,96600.0,33.2361,33.2561,33.2294,33.2494,96600.0
2012-01-05 13:35:00,49.83,49.85,49.82,49.83,42800.0,33.2494,33.2628,33.2428,33.2494,42800.0
2012-01-05 13:40:00,49.84,49.9,49.83,49.88,76600.0,33.2561,33.2961,33.2494,33.2828,76600.0
2012-01-05 13:45:00,49.88,49.88,49.84,49.84,168300.0,33.2828,33.2828,33.2561,33.2561,168300.0
2012-01-05 13:50:00,49.85,49.85,49.83,49.84,107900.0,33.2628,33.2628,33.2494,33.2561,107900.0
2012-01-05 13:55:00,49.83,49.84,49.79,49.79,194000.0,33.2494,33.2561,33.2227,33.2227,194000.0
2012-01-05 14:00:00,49.8,49.81,49.79,49.8,116500.0,33.2294,33.2361,33.2227,33.2294,116500.0
2012-01-05 14:05:00,49.8,49.83,49.79,49.8,63300.0,33.2294,33.2494,33.2227,33.2294,63300.0
2012-01-05 14:10:00,49.8,49.83,49.8,49.82,50900.0,33.2294,33.2494,33.2294,33.2428,50900.0
2012-01-05 14:15:00,49.82,49.82,49.74,49.75,116900.0,33.2428,33.2428,33.1894,33.196,116900.0
2012-01-05 14:20:00,49.76,49.77,49.73,49.77,98000.0,33.2027,33.2094,33.1827,33.2094,98000.0
2012-01-05 14:25:00,49.77,49.77,49.7,49.71,138700.0,33.2094,33.2094,33.1627,33.1694,138700.0
2012-01-05 14:30:00,49.71,49.75,49.71,49.73,121000.0,33.1694,33.196,33.1694,33.1827,121000.0
2012-01-05 14:35:00,49.73,49.74,49.7,49.74,195700.0,33.1827,33.1894,33.1627,33.1894,195700.0
2012-01-05 14:40:00,49.73,49.77,49.72,49.75,65000.0,33.1827,33.2094,33.176,33.196,65000.0
2012-01-05 14:45:00,49.76,49.77,49.74,49.74,98300.0,33.2027,33.2094,33.1894,33.1894,98300.0
2012-01-05 14:50:00,49.74,49.77,49.73,49.76,117100.0,33.1894,33.2094,33.1827,33.2027,117100.0
2012-01-05 14:55:00,49.76,49.77,49.72,49.73,221500.0,33.2027,33.2094,33.176,33.1827,221500.0
2012-01-05 15:00:00,49.73,49.79,49.7,49.79,160000.0,33.1827,33.2227,33.1627,33.2227,160000.0
2012-01-05 15:05:00,49.79,49.84,49.77,49.84,594400.0,33.2227,33.2561,33.2094,33.2561,594400.0
2012-01-05 15:10:00,49.84,49.84,49.77,49.77,294000.0,33.2561,33.2561,33.2094,33.2094,294000.0
2012-01-05 15:15:00,49.77,49.81,49.76,49.81,81900.0,33.2094,33.2361,33.2027,33.2361,81900.0
2012-01-05 15:20:00,49.81,49.83,49.8,49.81,48200.0,33.2361,33.2494,33.2294,33.2361,48200.0
2012-01-05 15:25:00,49.81,49.83,49.77,49.78,87800.0,33.2361,33.2494,33.2094,33.2161,87800.0
2012-01-05 15:30:00,49.78,49.8,49.76,49.76,132200.0,33.2161,33.2294,33.2027,33.2027,132200.0
2012-01-05 15:35:00,49.76,49.79,49.75,49.79,172700.0,33.2027,33.2227,33.196,33.2227,172700.0
2012-01-05 15:40:00,49.79,49.86,49.79,49.85,133800.0,33.2227,33.2694,33.2227,33.2628,133800.0
2012-01-05 15:45:00,49.84,49.86,49.82,49.83,213800.0,33.2561,33.2694,33.2428,33.2494,213800.0
2012-01-05 15:50:00,49.82,49.84,49.81,49.82,252600.0,33.2428,33.2561,33.2361,33.2428,252600.0
2012-01-05 15:55:00,49.82,49.86,49.8,49.82,1145000.0,33.2428,33.2694,33.2294,33.2428,1145000.0
2012-01-06 09:30:00,49.65,49.68,49.44,49.47,495700.0,33.1293,33.1493,32.9892,33.0092,495700.0
2012-01-06 09:35:00,49.46,49.52,49.45,49.46,334100.0,33.0025,33.0426,32.9959,33.0025,334100.0
2012-01-06 09:40:00,49.45,49.45,49.22,49.26,536700.0,32.9959,32.9959,32.8424,32.8691,536700.0
2012-01-06 09:45:00,49.26,49.31,49.21,49.22,321100.0,32.8691,32.9024,32.8357,32.8424,321100.0
2012-01-06 09:50:00,49.22,49.22,49.08,49.08,635500.0,32.8424,32.8424,32.749,32.749,635500.0
2012-01-06 09:55:00,49.08,49.19,49.07,49.16,165200.0,32.749,32.8224,32.7423,32.8024,165200.0
2012-01-06 10:00:00,49.16,49.19,49.11,49.17,496700.0,32.8024,32.8224,32.769,32.809,496700.0
2012-01-06 10:05:00,49.18,49.22,49.12,49.2,314100.0,32.8157,32.8424,32.7757,32.8291,314100.0
2012-01-06 10:10:00,49.19,49.25,49.18,49.2,213400.0,32.8224,32.8624,32.8157,32.8291,213400.0
2012-01-06 10:15:00,49.21,49.26,49.17,49.19,281300.0,32.8357,32.8691,32.809,32.8224,281300.0
2012-01-06 10:20:00,49.19,49.23,49.14,49.23,203600.0,32.8224,32.8491,32.789,32.8491,203600.0
2012-01-06 10:25:00,49.23,49.25,49.15,49.15,190000.0,32.8491,32.8624,32.7957,32.7957,190000.0
2012-01-06 10:30:00,49.15,49.23,49.14,49.22,298400.0,32.7957,32.8491,32.789,32.8424,298400.0
2012-01-06 10:35:00,49.22,49.24,49.17,49.19,511800.0,32.8424,32.8557,32.809,32.8224,511800.0
2012-01-06 10:40:00,49.19,49.21,49.12,49.21,364000.0,32.8224,32.8357,32.7757,32.8357,364000.0
2012-01-06 10:45:00,49.21,49.29,49.2,49.29,266200.0,32.8357,32.8891,32.8291,32.8891,266200.0
2012-01-06 10:50:00,49.28,49.3,49.22,49.22,249800.0,32.8824,32.8958,32.8424,32.8424,249800.0
2012-01-06 10:55:00,49.23,49.23,49.12,49.15,363400.0,32.8491,32.8491,32.7757,32.7957,363400.0
2012-01-06 11:00:00,49.16,49.24,49.16,49.2,390000.0,32.8024,32.8557,32.8024,32.8291,390000.0
2012-01-06 11:05:00,49.19,49.33,49.19,49.32,242400.0,32.8224,32.9158,32.8224,32.9091,242400.0
2012-01-06 11:10:00,49.31,49.31,49.25,49.27,349100.0,32.9024,32.9024,32.8624,32.8758,349100.0
2012-01-06 11:15:00,49.28,49.3,49.28,49.3,246000.0,32.8824,32.8958,32.8824,32.8958,246000.0
2012-01-06 11:20:00,49.3,49.31,49.23,49.23,134500.0,32.8958,32.9024,32.8491,32.8491,134500.0
2012-01-06 11:25:00,49.23,49.27,49.22,49.26,252500.0,32.8491,32.8758,32.8424,32.8691,252500.0
2012-01-06 11:30:00,49.26,49.32,49.24,49.3,254200.0,32.8691,32.9091,32.8557,32.8958,254200.0
2012-01-06 11:35:00,49.3,49.32,49.29,49.31,611300.0,32.8958,32.9091,32.8891,32.9024,611300.0
2012-01-06 11:40:00,49.32,49.32,49.28,49.31,250500.0,32.9091,32.9091,32.8824,32.9024,250500.0
2012-01-06 11:45:00,49.3,49.32,49.29,49.32,157800.0,32.8958,32.9091,32.8891,32.9091,157800.0
2012-01-06 11:50:00,49.32,49.33,49.29,49.31,241200.0,32.9091,32.9158,32.8891,32.9024,241200.0
2012-01-06 11:55:00,49.32,49.32,49.3,49.31,87400.0,32.9091,32.9091,32.8958,32.9024,87400.0
2012-01-06 12:00:00,49.3,49.32,49.3,49.32,77900.0,32.8958,32.9091,32.8958,32.9091,77900.0
2012-01-06 12:05:00,49.31,49.32,49.25,49.26,286100.0,32.9024,32.9091,32.8624,32.8691,286100.0
2012-01-06 12:10:00,49.26,49.28,49.23,49.27,194800.0,32.8691,32.8824,32.8491,32.8758,194800.0
2012-01-06 12:15:00,49.27,49.27,49.24,49.26,425000.0,32.8758,32.8758,32.8557,32.8691,425000.0
2012-01-06 12:20:00,49.27,49.32,49.26,49.28,143300.0,32.8758,32.9091,32.8691,32.8824,143300.0
2012-01-06 12:25:00,49.27,49.3,49.26,49.28,103200.0,32.8758,32.8958,32.8691,32.8824,103200.0
2012-01-06 12:30:00,49.28,49.29,49.28,49.29,34300.0,32.8824,32.8891,32.8824,32.8891,34300.0
2012-01-06 12:35:00,49.29,49.29,49.26,49.26,362900.0,32.8891,32.8891,32.8691,32.8691,362900.0
2012-01-06 12:40:00,49.26,49.26,49.22,49.24,204500.0,32.8691,32.8691,32.8424,32.8557,204500.0
2012-01-06 12:45:00,49.23,49.24,49.18,49.21,82600.0,32.8491,32.8557,32.8157,32.8357,82600.0
2012-01-06 12:50:00,49.2,49.24,49.2,49.23,28800.0,32.8291,32.8557,32.8291,32.8491,28800.0
2012-01-06 12:55:00,49.23,49.24,49.21,49.21,17100.0,32.8491,32.8557,32.8357,32.8357,17100.0
2012-01-06 13:00:00,49.22,49.24,49.21,49.21,40400.0,32.8424,32.8557,32.8357,32.8357,40400.0
2012-01-06 13:05:00,49.22,49.25,49.21,49.23,69000.0,32.8424,32.8624,32.8357,32.8491,69000.0
2012-01-06 13:10:00,49.23,49.24,49.18,49.21,222300.0,32.8491,32.8557,32.8157,32.8357,222300.0
2012-01-06 13:15:00,49.22,49.24,49.2,49.21,139600.0,32.8424,32.8557,32.8291,32.8357,139600.0
2012-01-06 13:20:00,49.22,49.22,49.2,49.21,199000.0,32.8424,32.8424,32.8291,32.8357,199000.0
2012-01-06 13:25:00,49.21,49.22,49.2,49.2,197300.0,32.8357,32.8424,32.8291,32.8291,197300.0
2012-01-06 13:30:00,49.19,49.2,49.17,49.18,192800.0,32.8224,32.8291,32.809,32.8157,192800.0
2012-01-06 13:35:00,49.18,49.23,49.17,49.22,93600.0,32.8157,32.8491,32.809,32.8424,93600.0
2012-01-06 13:40:00,49.23,49.27,49.23,49.27,81000.0,32.8491,32.8758,32.8491,32.8758,81000.0
2012-01-06 13:45:00,49.27,49.27,49.25,49.26,45000.0,32.8758,32.8758,32.8624,32.8691,45000.0
2012-01-06 13:50:00,49.26,49.29,49.25,49.28,108500.0,32.8691,32.8891,32.8624,32.8824,108500.0
2012-01-06 13:55:00,49.28,49.32,49.26,49.27,155400.0,32.8824,32.9091,32.8691,32.8758,155400.0
2012-01-06 14:00:00,49.27,49.28,49.26,49.27,65700.0,32.8758,32.8824,32.8691,32.8758,65700.0
2012-01-06 14:05:00,49.26,49.3,49.26,49.28,100100.0,32.8691,32.8958,32.8691,32.8824,100100.0
2012-01-06 14:10:00,49.29,49.29,49.23,49.23,240500.0,32.8891,32.8891,32.8491,32.8491,240500.0
2012-01-06 14:15:00,49.23,49.25,49.22,49.25,252800.0,32.8491,32.8624,32.8424,32.8624,252800.0
2012-01-06 14:20:00,49.24,49.29,49.24,49.29,119500.0,32.8557,32.8891,32.8557,32.8891,119500.0
2012-01-06 14:25:00,49.28,49.29,49.24,49.26,124800.0,32.8824,32.8891,32.8557,32.8691,124800.0
2012-01-06 14:30:00,49.26,49.28,49.25,49.26,232300.0,32.8691,32.8824,32.8624,32.8691,232300.0
2012-01-06 14:35:00,49.27,49.28,49.25,49.27,340100.0,32.8758,32.8824,32.8624,32.8758,340100.0
2012-01-06 14:40:00,49.26,49.28,49.25,49.26,115600.0,32.8691,32.8824,32.8624,32.8691,115600.0
2012-01-06 14:45:00,49.25,49.26,49.24,49.26,130900.0,32.8624,32.8691,32.8557,32.8691,130900.0
2012-01-06 14:50:00,49.25,49.27,49.24,49.27,145500.0,32.8624,32.8758,32.8557,32.8758,145500.0
2012-01-06 14:55:00,49.26,49.27,49.22,49.23,286900.0,32.8691,32.8758,32.8424,32.8491,286900.0
2012-01-06 15:00:00,49.22,49.26,49.21,49.24,447200.0,32.8424,32.8691,32.8357,32.8557,447200.0
2012-01-06 15:05:00,49.23,49.25,49.22,49.23,309900.0,32.8491,32.8624,32.8424,32.8491,309900.0
2012-01-06 15:10:00,49.23,49.24,49.2,49.23,356600.0,32.8491,32.8557,32.8291,32.8491,356600.0
2012-01-06 15:15:00,49.23,49.24,49.17,49.2,358000.0,32.8491,32.8557,32.809,32.8291,358000.0
2012-01-06 15:20:00,49.2,49.21,49.18,49.2,333300.0,32.8291,32.8357,32.8157,32.8291,333300.0
2012-01-06 15:25:00,49.19,49.21,49.19,49.19,320700.0,32.8224,32.8357,32.8224,32.8224,320700.0
2012-01-06 15:30:00,49.19,49.23,49.17,49.22,330600.0,32.8224,32.8491,32.809,32.8424,330600.0
2012-01-06 15:35:00,49.21,49.22,49.19,49.2,271900.0,32.8357,32.8424,32.8224,32.8291,271900.0
2012-01-06 15:40:00,49.2,49.23,49.19,49.2,310300.0,32.8291,32.8491,32.8224,32.8291,310300.0
2012-01-06 15:45:00,49.2,49.2,49.16,49.16,551900.0,32.8291,32.8291,32.8024,32.8024,551900.0
2012-01-06 15:50:00,49.16,49.17,49.13,49.17,764000.0,32.8024,32.809,32.7823,32.809,764000.0
2012-01-06 15:55:00,49.16,49.19,49.14,49.18,1740000.0,32.8024,32.8224,32.789,32.8157,1740000.0
2012-01-09 09:30:00,49.45,49.45,49.3,49.36,789900.0,32.9959,32.9959,32.8958,32.9358,789900.0
2012-01-09 09:35:00,49.36,49.36,49.27,49.32,482800.0,32.9358,32.9358,32.8758,32.9091,482800.0
2012-01-09 09:40:00,49.32,49.33,49.19,49.2,370900.0,32.9091,32.9158,32.8224,32.8291,370900.0
2012-01-09 09:45:00,49.19,49.24,49.17,49.22,108100.0,32.8224,32.8557,32.809,32.8424,108100.0
2012-01-09 09:50:00,49.22,49.25,49.19,49.19,289000.0,32.8424,32.8624,32.8224,32.8224,289000.0
2012-01-09 09:55:00,49.19,49.22,49.14,49.18,154600.0,32.8224,32.8424,32.789,32.8157,154600.0
2012-01-09 10:00:00,49.19,49.19,49.06,49.12,251800.0,32.8224,32.8224,32.7356,32.7757,251800.0
2012-01-09 10:05:00,49.12,49.19,49.12,49.18,103200.0,32.7757,32.8224,32.7757,32.8157,103200.0
2012-01-09 10:10:00,49.18,49.25,49.17,49.23,169300.0,32.8157,32.8624,32.809,32.8491,169300.0
2012-01-09 10:15:00,49.23,49.28,49.23,49.26,82300.0,32.8491,32.8824,32.8491,32.8691,82300.0
2012-01-09 10:20:00,49.26,49.28,49.2,49.23,178500.0,32.8691,32.8824,32.8291,32.8491,178500.0
2012-01-09 10:25:00,49.23,49.29,49.22,49.28,72500.0,32.8491,32.8891,32.8424,32.8824,72500.0
2012-01-09 10:30:00,49.28,49.29,49.22,49.22,53300.0,32.8824,32.8891,32.8424,32.8424,53300.0
2012-01-09 10:35:00,49.22,49.26,49.21,49.22,104900.0,32.8424,32.8691,32.8357,32.8424,104900.0
2012-01-09 10:40:00,49.23,49.24,49.17,49.17,83800.0,32.8491,32.8557,32.809,32.809,83800.0
2012-01-09 10:45:00,49.17,49.22,49.14,49.14,123700.0,32.809,32.8424,32.789,32.789,123700.0
2012-01-09 10:50:00,49.15,49.17,49.11,49.15,70800.0,32.7957,32.809,32.769,32.7957,70800.0
2012-01-09 10:55:00,49.15,49.15,49.1,49.14,134300.0,32.7957,32.7957,32.7623,32.789,134300.0
2012-01-09 11:00:00,49.13,49.17,49.12,49.16,84600.0,32.7823,32.809,32.7757,32.8024,84600.0
2012-01-09 11:05:00,49.15,49.16,49.05,49.07,351200.0,32.7957,32.8024,32.729,32.7423,351200.0
2012-01-09 11:10:00,49.06,49.09,49.0,49.02,147800.0,32.7356,32.7557,32.6956,32.7089,147800.0
2012-01-09 11:15:00,49.03,49.05,48.99,49.01,200500.0,32.7156,32.729,32.6889,32.7023,200500.0
2012-01-09 11:20:00,49.02,49.09,49.01,49.06,118300.0,32.7089,32.7557,32.7023,32.7356,118300.0
2012-01-09 11:25:00,49.07,49.12,49.06,49.11,113300.0,32.7423,32.7757,32.7356,32.769,113300.0
2012-01-09 11:30:00,49.11,49.13,49.08,49.11,343000.0,32.769,32.7823,32.749,32.769,343000.0
2012-01-09 11:35:00,49.1,49.15,49.09,49.14,119900.0,32.7623,32.7957,32.7557,32.789,119900.0
2012-01-09 11:40:00,49.14,49.18,49.09,49.16,251800.0,32.789,32.8157,32.7557,32.8024,251800.0
2012-01-09 11:45:00,49.17,49.19,49.14,49.15,175000.0,32.809,32.8224,32.789,32.7957,175000.0
2012-01-09 11:50:00,49.16,49.18,49.15,49.15,42200.0,32.8024,32.8157,32.7957,32.7957,42200.0
2012-01-09 11:55:00,49.16,49.17,49.11,49.14,119000.0,32.8024,32.809,32.769,32.789,119000.0
2012-01-09 12:00:00,49.13,49.15,49.09,49.11,64400.0,32.7823,32.7957,32.7557,32.769,64400.0
2012-01-09 12:05:00,49.11,49.14,49.09,49.12,98500.0,32.769,32.789,32.7557,32.7757,98500.0
2012-01-09 12:10:00,49.12,49.15,49.12,49.12,52400.0,32.7757,32.7957,32.7757,32.7757,52400.0
2012-01-09 12:15:00,49.13,49.14,49.11,49.12,33800.0,32.7823,32.789,32.769,32.7757,33800.0
2012-01-09 12:20:00,49.12,49.16,49.11,49.15,124900.0,32.7757,32.8024,32.769,32.7957,124900.0
2012-01-09 12:25:00,49.15,49.19,49.14,49.19,85200.0,32.7957,32.8224,32.789,32.8224,85200.0
2012-01-09 12:30:00,49.19,49.21,49.16,49.19,51000.0,32.8224,32.8357,32.8024,32.8224,51000.0
2012-01-09 12:35:00,49.19,49.21,49.19,49.19,32200.0,32.8224,32.8357,32.8224,32.8224,32200.0
2012-01-09 12:40:00,49.2,49.2,49.16,49.19,120800.0,32.8291,32.8291,32.8024,32.8224,120800.0
2012-01-09 12:45:00,49.18,49.2,49.17,49.18,33700.0,32.8157,32.8291,32.809,32.8157,33700.0
2012-01-09 12:50:00,49.18,49.19,49.17,49.18,16300.0,32.8157,32.8224,32.809,32.8157,16300.0
2012-01-09 12:55:00,49.18,49.19,49.16,49.17,46700.0,32.8157,32.8224,32.8024,32.809,46700.0
2012-01-09 13:00:00,49.17,49.22,49.15,49.16,55500.0,32.809,32.8424,32.7957,32.8024,55500.0
2012-01-09 13:05:00,49.16,49.2,49.15,49.18,43400.0,32.8024,32.8291,32.7957,32.8157,43400.0
2012-01-09 13:10:00,49.18,49.2,49.16,49.18,59900.0,32.8157,32.8291,32.8024,32.8157,59900.0
2012-01-09 13:15:00,49.18,49.21,49.17,49.17,45400.0,32.8157,32.8357,32.809,32.809,45400.0
2012-01-09 13:20:00,49.18,49.19,49.16,49.17,33100.0,32.8157,32.8224,32.8024,32.809,33100.0
2012-01-09 13:25:00,49.18,49.21,49.17,49.2,28400.0,32.8157,32.8357,32.809,32.8291,28400.0
2012-01-09 13:30:00,49.2,49.2,49.18,49.2,26100.0,32.8291,32.8291,32.8157,32.8291,26100.0
2012-01-09 13:35:00,49.19,49.2,49.15,49.16,77200.0,32.8224,32.8291,32.7957,32.8024,77200.0
2012-01-09 13:40:00,49.16,49.19,49.16,49.18,63800.0,32.8024,32.8224,32.8024,32.8157,63800.0
2012-01-09 13:45:00,49.18,49.25,49.17,49.24,66100.0,32.8157,32.8624,32.809,32.8557,66100.0
2012-01-09 13:50:00,49.24,49.25,49.22,49.23,25600.0,32.8557,32.8624,32.8424,32.8491,25600.0
2012-01-09 13:55:00,49.23,49.25,49.22,49.23,50500.0,32.8491,32.8624,32.8424,32.8491,50500.0
2012-01-09 14:00:00,49.24,49.27,49.23,49.24,71800.0,32.8557,32.8758,32.8491,32.8557,71800.0
2012-01-09 14:05:00,49.25,49.3,49.25,49.28,102900.0,32.8624,32.8958,32.8624,32.8824,102900.0
2012-01-09 14:10:00,49.28,49.29,49.27,49.29,66600.0,32.8824,32.8891,32.8758,32.8891,66600.0
2012-01-09 14:15:00,49.29,49.3,49.25,49.26,188200.0,32.8891,32.8958,32.8624,32.8691,188200.0
2012-01-09 14:20:00,49.26,49.29,49.26,49.29,73100.0,32.8691,32.8891,32.8691,32.8891,73100.0
2012-01-09 14:25:00,49.29,49.32,49.28,49.3,53300.0,32.8891,32.9091,32.8824,32.8958,53300.0
2012-01-09 14:30:00,49.29,49.33,49.29,49.32,99200.0,32.8891,32.9158,32.8891,32.9091,99200.0
2012-01-09 14:35:00,49.32,49.32,49.28,49.28,101500.0,32.9091,32.9091,32.8824,32.8824,101500.0
2012-01-09 14:40:00,49.28,49.3,49.27,49.29,113400.0,32.8824,32.8958,32.8758,32.8891,113400.0
2012-01-09 14:45:00,49.29,49.3,49.24,49.26,459700.0,32.8891,32.8958,32.8557,32.8691,459700.0
2012-01-09 14:50:00,49.27,49.28,49.24,49.26,199600.0,32.8758,32.8824,32.8557,32.8691,199600.0
2012-01-09 14:55:00,49.24,49.25,49.22,49.24,179500.0,32.8557,32.8624,32.8424,32.8557,179500.0
2012-01-09 15:00:00,49.24,49.3,49.23,49.26,89000.0,32.8557,32.8958,32.8491,32.8691,89000.0
2012-01-09 15:05:00,49.26,49.31,49.26,49.31,44800.0,32.8691,32.9024,32.8691,32.9024,44800.0
2012-01-09 15:10:00,49.31,49.32,49.28,49.3,131700.0,32.9024,32.9091,32.8824,32.8958,131700.0
2012-01-09 15:15:00,49.29,49.3,49.28,49.28,117800.0,32.8891,32.8958,32.8824,32.8824,117800.0
2012-01-09 15:20:00,49.28,49.3,49.28,49.29,72300.0,32.8824,32.8958,32.8824,32.8891,72300.0
2012-01-09 15:25:00,49.28,49.3,49.27,49.29,132500.0,32.8824,32.8958,32.8758,32.8891,132500.0
2012-01-09 15:30:00,49.28,49.29,49.26,49.28,125300.0,32.8824,32.8891,32.8691,32.8824,125300.0
2012-01-09 15:35:00,49.28,49.31,49.27,49.31,122900.0,32.8824,32.9024,32.8758,32.9024,122900.0
2012-01-09 15:40:00,49.31,49.37,49.31,49.35,110100.0,32.9024,32.9425,32.9024,32.9291,110100.0
2012-01-09 15:45:00,49.35,49.39,49.34,49.37,540000.0,32.9291,32.9558,32.9225,32.9425,540000.0
2012-01-09 15:50:00,49.38,49.39,49.33,49.35,555800.0,32.9492,32.9558,32.9158,32.9291,555800.0
2012-01-09 15:55:00,49.35,49.38,49.33,49.35,834400.0,32.9291,32.9492,32.9158,32.9291,834400.0
2012-01-10 09:30:00,50.18,50.19,50.12,50.15,298600.0,33.483,33.4896,33.4429,33.4629,298600.0
2012-01-10 09:35:00,50.15,50.2,50.14,50.15,294000.0,33.4629,33.4963,33.4563,33.4629,294000.0
2012-01-10 09:40:00,50.14,50.15,50.04,50.06,303000.0,33.4563,33.4629,33.3895,33.4029,303000.0
2012-01-10 09:45:00,50.07,50.09,50.04,50.06,170100.0,33.4096,33.4229,33.3895,33.4029,170100.0
2012-01-10 09:50:00,50.06,50.12,50.04,50.04,88900.0,33.4029,33.4429,33.3895,33.3895,88900.0
2012-01-10 09:55:00,50.05,50.1,50.03,50.1,85700.0,33.3962,33.4296,33.3829,33.4296,85700.0
2012-01-10 10:00:00,50.1,50.21,50.1,50.2,196700.0,33.4296,33.503,33.4296,33.4963,196700.0
2012-01-10 10:05:00,50.22,50.22,50.15,50.18,212400.0,33.5097,33.5097,33.4629,33.483,212400.0
2012-01-10 10:10:00,50.17,50.22,50.15,50.2,135100.0,33.4763,33.5097,33.4629,33.4963,135100.0
2012-01-10 10:15:00,50.21,50.22,50.17,50.17,137700.0,33.503,33.5097,33.4763,33.4763,137700.0
2012-01-10 10:20:00,50.17,50.18,50.13,50.16,265800.0,33.4763,33.483,33.4496,33.4696,265800.0
2012-01-10 10:25:00,50.15,50.17,50.08,50.09,250100.0,33.4629,33.4763,33.4162,33.4229,250100.0
2012-01-10 10:30:00,50.09,50.11,50.03,50.09,126200.0,33.4229,33.4363,33.3829,33.4229,126200.0
2012-01-10 10:35:00,50.09,50.14,50.08,50.08,83700.0,33.4229,33.4563,33.4162,33.4162,83700.0
2012-01-10 10:40:00,50.08,50.11,50.08,50.09,298900.0,33.4162,33.4363,33.4162,33.4229,298900.0
2012-01-10 10:45:00,50.08,50.14,50.08,50.1,187300.0,33.4162,33.4563,33.4162,33.4296,187300.0
2012-01-10 10:50:00,50.11,50.13,50.05,50.05,69600.0,33.4363,33.4496,33.3962,33.3962,69600.0
2012-01-10 10:55:00,50.05,50.12,50.05,50.12,157700.0,33.3962,33.4429,33.3962,33.4429,157700.0
2012-01-10 11:00:00,50.11,50.12,50.05,50.05,125900.0,33.4363,33.4429,33.3962,33.3962,125900.0
2012-01-10 11:05:00,50.05,50.12,50.04,50.12,168700.0,33.3962,33.4429,33.3895,33.4429,168700.0
2012-01-10 11:10:00,50.11,50.14,50.09,50.14,152200.0,33.4363,33.4563,33.4229,33.4563,152200.0
2012-01-10 11:15:00,50.14,50.18,50.13,50.15,83200.0,33.4563,33.483,33.4496,33.4629,83200.0
2012-01-10 11:20:00,50.15,50.18,50.13,50.13,135200.0,33.4629,33.483,33.4496,33.4496,135200.0
2012-01-10 11:25:00,50.13,50.16,50.13,50.14,73700.0,33.4496,33.4696,33.4496,33.4563,73700.0
2012-01-10 11:30:00,50.13,50.17,50.12,50.14,331900.0,33.4496,33.4763,33.4429,33.4563,331900.0
2012-01-10 11:35:00,50.15,50.15,50.07,50.07,88000.0,33.4629,33.4629,33.4096,33.4096,88000.0
2012-01-10 11:40:00,50.07,50.09,50.04,50.07,190000.0,33.4096,33.4229,33.3895,33.4096,190000.0
2012-01-10 11:45:00,50.07,50.08,50.04,50.04,63900.0,33.4096,33.4162,33.3895,33.3895,63900.0
2012-01-10 11:50:00,50.04,50.11,50.03,50.1,82100.0,33.3895,33.4363,33.3829,33.4296,82100.0
2012-01-10 11:55:00,50.1,50.11,50.09,50.11,168100.0,33.4296,33.4363,33.4229,33.4363,168100.0
2012-01-10 12:00:00,50.1,50.12,50.09,50.09,71700.0,33.4296,33.4429,33.4229,33.4229,71700.0
2012-01-10 12:05:00,50.09,50.13,50.09,50.12,98900.0,33.4229,33.4496,33.4229,33.4429,98900.0
2012-01-10 12:10:00,50.12,50.13,50.1,50.1,42800.0,33.4429,33.4496,33.4296,33.4296,42800.0
2012-01-10 12:15:00,50.1,50.1,50.08,50.09,29900.0,33.4296,33.4296,33.4162,33.4229,29900.0
2012-01-10 12:20:00,50.08,50.09,50.06,50.07,42600.0,33.4162,33.4229,33.4029,33.4096,42600.0
2012-01-10 12:25:00,50.07,50.07,49.98,49.99,105900.0,33.4096,33.4096,33.3495,33.3562,105900.0
2012-01-10 12:30:00,49.99,50.02,49.97,50.01,93900.0,33.3562,33.3762,33.3428,33.3695,93900.0
2012-01-10 12:35:00,50.01,50.04,50.01,50.04,54300.0,33.3695,33.3895,33.3695,33.3895,54300.0
2012-01-10 12:40:00,50.04,50.04,50.0,50.02,41600.0,33.3895,33.3895,33.3629,33.3762,41600.0
2012-01-10 12:45:00,50.02,50.02,49.98,50.0,134300.0,33.3762,33.3762,33.3495,33.3629,134300.0
2012-01-10 12:50:00,50.0,50.0,49.98,49.99,100200.0,33.3629,33.3629,33.3495,33.3562,100200.0
2012-01-10 12:55:00,49.99,50.04,49.99,50.03,109200.0,33.3562,33.3895,33.3562,33.3829,109200.0
2012-01-10 13:00:00,50.03,50.04,50.01,50.02,83300.0,33.3829,33.3895,33.3695,33.3762,83300.0
2012-01-10 13:05:00,50.03,50.04,50.01,50.01,82100.0,33.3829,33.3895,33.3695,33.3695,82100.0
2012-01-10 13:10:00,50.02,50.03,49.98,50.01,107300.0,33.3762,33.3829,33.3495,33.3695,107300.0
2012-01-10 13:15:00,50.02,50.04,50.0,50.02,34600.0,33.3762,33.3895,33.3629,33.3762,34600.0
2012-01-10 13:20:00,50.02,50.04,50.0,50.03,72400.0,33.3762,33.3895,33.3629,33.3829,72400.0
2012-01-10 13:25:00,50.03,50.04,50.01,50.04,50800.0,33.3829,33.3895,33.3695,33.3895,50800.0
2012-01-10 13:30:00,50.04,50.1,50.03,50.1,58700.0,33.3895,33.4296,33.3829,33.4296,58700.0
2012-01-10 13:35:00,50.09,50.1,50.06,50.08,135700.0,33.4229,33.4296,33.4029,33.4162,135700.0
2012-01-10 13:40:00,50.09,50.1,50.07,50.09,55100.0,33.4229,33.4296,33.4096,33.4229,55100.0
2012-01-10 13:45:00,50.09,50.09,50.06,50.06,61800.0,33.4229,33.4229,33.4029,33.4029,61800.0
2012-01-10 13:50:00,50.06,50.08,50.05,50.05,46500.0,33.4029,33.4162,33.3962,33.3962,46500.0
2012-01-10 13:55:00,50.06,50.1,50.06,50.08,69900.0,33.4029,33.4296,33.4029,33.4162,69900.0
2012-01-10 14:00:00,50.08,50.09,50.05,50.09,97800.0,33.4162,33.4229,33.3962,33.4229,97800.0
2012-01-10 14:05:00,50.09,50.1,50.05,50.08,107400.0,33.4229,33.4296,33.3962,33.4162,107400.0
2012-01-10 14:10:00,50.07,50.09,50.06,50.08,81200.0,33.4096,33.4229,33.4029,33.4162,81200.0
2012-01-10 14:15:00,50.08,50.12,50.07,50.11,161900.0,33.4162,33.4429,33.4096,33.4363,161900.0
2012-01-10 14:20:00,50.12,50.12,50.1,50.12,106700.0,33.4429,33.4429,33.4296,33.4429,106700.0
2012-01-10 14:25:00,50.11,50.12,50.09,50.09,50100.0,33.4363,33.4429,33.4229,33.4229,50100.0
2012-01-10 14:30:00,50.09,50.12,50.08,50.12,51600.0,33.4229,33.4429,33.4162,33.4429,51600.0
2012-01-10 14:35:00,50.11,50.14,50.1,50.13,56300.0,33.4363,33.4563,33.4296,33.4496,56300.0
2012-01-10 14:40:00,50.13,50.16,50.12,50.15,127800.0,33.4496,33.4696,33.4429,33.4629,127800.0
2012-01-10 14:45:00,50.15,50.19,50.14,50.19,182000.0,33.4629,33.4896,33.4563,33.4896,182000.0
2012-01-10 14:50:00,50.2,50.2,50.14,50.14,184700.0,33.4963,33.4963,33.4563,33.4563,184700.0
2012-01-10 14:55:00,50.15,50.17,50.15,50.16,59000.0,33.4629,33.4763,33.4629,33.4696,59000.0
2012-01-10 15:00:00,50.16,50.19,50.16,50.19,242100.0,33.4696,33.4896,33.4696,33.4896,242100.0
2012-01-10 15:05:00,50.19,50.2,50.15,50.16,312000.0,33.4896,33.4963,33.4629,33.4696,312000.0
2012-01-10 15:10:00,50.16,50.17,50.15,50.15,140900.0,33.4696,33.4763,33.4629,33.4629,140900.0
2012-01-10 15:15:00,50.16,50.18,50.16,50.16,163600.0,33.4696,33.483,33.4696,33.4696,163600.0
2012-01-10 15:20:00,50.17,50.17,50.15,50.15,146700.0,33.4763,33.4763,33.4629,33.4629,146700.0
2012-01-10 15:25:00,50.15,50.17,50.15,50.16,197400.0,33.4629,33.4763,33.4629,33.4696,197400.0
2012-01-10 15:30:00,50.16,50.16,50.12,50.12,180200.0,33.4696,33.4696,33.4429,33.4429,180200.0
2012-01-10 15:35:00,50.13,50.13,50.07,50.08,281800.0,33.4496,33.4496,33.4096,33.4162,281800.0
2012-01-10 15:40:00,50.09,50.11,50.06,50.1,290000.0,33.4229,33.4363,33.4029,33.4296,290000.0
2012-01-10 15:45:00,50.1,50.12,50.09,50.1,338700.0,33.4296,33.4429,33.4229,33.4296,338700.0
2012-01-10 15:50:00,50.1,50.15,50.09,50.12,513800.0,33.4296,33.4629,33.4229,33.4429,513800.0
2012-01-10 15:55:00,50.12,50.12,50.08,50.09,1239400.0,33.4429,33.4429,33.4162,33.4229,1239400.0
2012-01-11 09:30:00,49.7,49.72,49.59,49.6,840600.0,33.1627,33.176,33.0893,33.096,840600.0
2012-01-11 09:35:00,49.59,49.65,49.57,49.62,251100.0,33.0893,33.1293,33.0759,33.1093,251100.0
2012-01-11 09:40:00,49.63,49.72,49.62,49.69,306800.0,33.116,33.176,33.1093,33.156,306800.0
2012-01-11 09:45:00,49.69,49.78,49.68,49.72,270300.0,33.156,33.2161,33.1493,33.176,270300.0
2012-01-11 09:50:00,49.72,49.75,49.67,49.69,157100.0,33.176,33.196,33.1427,33.156,157100.0
2012-01-11 09:55:00,49.69,49.69,49.55,49.55,102800.0,33.156,33.156,33.0626,33.0626,102800.0
2012-01-11 10:00:00,49.56,49.58,49.52,49.54,143800.0,33.0693,33.0826,33.0426,33.0559,143800.0
2012-01-11 10:05:00,49.54,49.58,49.49,49.58,164000.0,33.0559,33.0826,33.0226,33.0826,164000.0
2012-01-11 10:10:00,49.58,49.61,49.56,49.57,203300.0,33.0826,33.1026,33.0693,33.0759,203300.0
2012-01-11 10:15:00,49.58,49.61,49.57,49.6,79200.0,33.0826,33.1026,33.0759,33.096,79200.0
2012-01-11 10:20:00,49.61,49.65,49.58,49.64,106100.0,33.1026,33.1293,33.0826,33.1226,106100.0
2012-01-11 10:25:00,49.63,49.67,49.63,49.64,84900.0,33.116,33.1427,33.116,33.1226,84900.0
2012-01-11 10:30:00,49.64,49.66,49.6,49.66,170900.0,33.1226,33.136,33.096,33.136,170900.0
2012-01-11 10:35:00,49.65,49.75,49.63,49.75,156600.0,33.1293,33.196,33.116,33.196,156600.0
2012-01-11 10:40:00,49.74,49.76,49.72,49.72,75400.0,33.1894,33.2027,33.176,33.176,75400.0
2012-01-11 10:45:00,49.72,49.73,49.68,49.69,125500.0,33.176,33.1827,33.1493,33.156,125500.0
2012-01-11 10:50:00,49.7,49.71,49.64,49.69,660600.0,33.1627,33.1694,33.1226,33.156,660600.0
2012-01-11 10:55:00,49.69,49.69,49.6,49.63,250500.0,33.156,33.156,33.096,33.116,250500.0
2012-01-11 11:00:00,49.62,49.68,49.62,49.65,255600.0,33.1093,33.1493,33.1093,33.1293,255600.0
2012-01-11 11:05:00,49.65,49.69,49.59,49.61,182300.0,33.1293,33.156,33.0893,33.1026,182300.0
2012-01-11 11:10:00,49.61,49.64,49.61,49.61,148600.0,33.1026,33.1226,33.1026,33.1026,148600.0
2012-01-11 11:15:00,49.61,49.67,49.61,49.65,113300.0,33.1026,33.1427,33.1026,33.1293,113300.0
2012-01-11 11:20:00,49.65,49.69,49.64,49.66,86200.0,33.1293,33.156,33.1226,33.136,86200.0
2012-01-11 11:25:00,49.66,49.66,49.55,49.55,389000.0,33.136,33.136,33.0626,33.0626,389000.0
2012-01-11 11:30:00,49.54,49.63,49.54,49.63,530700.0,33.0559,33.116,33.0559,33.116,530700.0
2012-01-11 11:35:00,49.63,49.67,49.63,49.65,382500.0,33.116,33.1427,33.116,33.1293,382500.0
2012-01-11 11:40:00,49.66,49.69,49.65,49.67,77300.0,33.136,33.156,33.1293,33.1427,77300.0
2012-01-11 11:45:00,49.68,49.78,49.68,49.75,208200.0,33.1493,33.2161,33.1493,33.196,208200.0
2012-01-11 11:50:00,49.75,49.75,49.71,49.72,85100.0,33.196,33.196,33.1694,33.176,85100.0
2012-01-11 11:55:00,49.72,49.75,49.72,49.73,163200.0,33.176,33.196,33.176,33.1827,163200.0
2012-01-11 12:00:00,49.74,49.8,49.7,49.73,356500.0,33.1894,33.2294,33.1627,33.1827,356500.0
2012-01-11 12:05:00,49.73,49.74,49.7,49.72,144500.0,33.1827,33.1894,33.1627,33.176,144500.0
2012-01-11 12:10:00,49.72,49.75,49.71,49.73,79500.0,33.176,33.196,33.1694,33.1827,79500.0
2012-01-11 12:15:00,49.73,49.77,49.72,49.77,80800.0,33.1827,33.2094,33.176,33.2094,80800.0
2012-01-11 12:20:00,49.77,49.79,49.76,49.76,90200.0,33.2094,33.2227,33.2027,33.2027,90200.0
2012-01-11 12:25:00,49.77,49.77,49.74,49.74,36300.0,33.2094,33.2094,33.1894,33.1894,36300.0
2012-01-11 12:30:00,49.75,49.77,49.72,49.74,42100.0,33.196,33.2094,33.176,33.1894,42100.0
2012-01-11 12:35:00,49.74,49.78,49.73,49.76,34600.0,33.1894,33.2161,33.1827,33.2027,34600.0
2012-01-11 12:40:00,49.76,49.78,49.75,49.75,23300.0,33.2027,33.2161,33.196,33.196,23300.0
2012-01-11 12:45:00,49.76,49.83,49.75,49.8,112000.0,33.2027,33.2494,33.196,33.2294,112000.0
2012-01-11 12:50:00,49.8,49.82,49.79,49.8,25900.0,33.2294,33.2428,33.2227,33.2294,25900.0
2012-01-11 12:55:00,49.8,49.81,49.79,49.81,36400.0,33.2294,33.2361,33.2227,33.2361,36400.0
2012-01-11 13:00:00,49.81,49.81,49.79,49.8,66600.0,33.2361,33.2361,33.2227,33.2294,66600.0
2012-01-11 13:05:00,49.79,49.83,49.78,49.83,101800.0,33.2227,33.2494,33.2161,33.2494,101800.0
2012-01-11 13:10:00,49.82,49.84,49.8,49.83,111000.0,33.2428,33.2561,33.2294,33.2494,111000.0
2012-01-11 13:15:00,49.82,49.84,49.81,49.82,56600.0,33.2428,33.2561,33.2361,33.2428,56600.0
2012-01-11 13:20:00,49.82,49.85,49.82,49.84,59000.0,33.2428,33.2628,33.2428,33.2561,59000.0
2012-01-11 13:25:00,49.84,49.86,49.83,49.86,147000.0,33.2561,33.2694,33.2494,33.2694,147000.0
2012-01-11 13:30:00,49.86,49.87,49.84,49.85,53100.0,33.2694,33.2761,33.2561,33.2628,53100.0
2012-01-11 13:35:00,49.84,49.9,49.84,49.88,29400.0,33.2561,33.2961,33.2561,33.2828,29400.0
2012-01-11 13:40:00,49.88,49.89,49.86,49.86,45500.0,33.2828,33.2895,33.2694,33.2694,45500.0
2012-01-11 13:45:00,49.87,49.89,49.86,49.88,91100.0,33.2761,33.2895,33.2694,33.2828,91100.0
2012-01-11 13:50:00,49.88,49.89,49.85,49.88,35300.0,33.2828,33.2895,33.2628,33.2828,35300.0
2012-01-11 13:55:00,49.88,49.89,49.83,49.85,53000.0,33.2828,33.2895,33.2494,33.2628,53000.0
2012-01-11 14:00:00,49.86,49.88,49.83,49.83,111500.0,33.2694,33.2828,33.2494,33.2494,111500.0
2012-01-11 14:05:00,49.83,49.86,49.83,49.85,143700.0,33.2494,33.2694,33.2494,33.2628,143700.0
2012-01-11 14:10:00,49.84,49.87,49.82,49.86,92300.0,33.2561,33.2761,33.2428,33.2694,92300.0
2012-01-11 14:15:00,49.85,49.86,49.84,49.84,39200.0,33.2628,33.2694,33.2561,33.2561,39200.0
2012-01-11 14:20:00,49.84,49.84,49.77,49.78,189800.0,33.2561,33.2561,33.2094,33.2161,189800.0
2012-01-11 14:25:00,49.78,49.81,49.77,49.8,264600.0,33.2161,33.2361,33.2094,33.2294,264600.0
2012-01-11 14:30:00,49.8,49.82,49.79,49.8,23500.0,33.2294,33.2428,33.2227,33.2294,23500.0
2012-01-11 14:35:00,49.8,49.84,49.79,49.84,65200.0,33.2294,33.2561,33.2227,33.2561,65200.0
2012-01-11 14:40:00,49.83,49.87,49.82,49.86,77500.0,33.2494,33.2761,33.2428,33.2694,77500.0
2012-01-11 14:45:00,49.86,49.87,49.82,49.84,73300.0,33.2694,33.2761,33.2428,33.2561,73300.0
2012-01-11 14:50:00,49.84,49.84,49.8,49.81,126500.0,33.2561,33.2561,33.2294,33.2361,126500.0
2012-01-11 14:55:00,49.82,49.84,49.81,49.81,79500.0,33.2428,33.2561,33.2361,33.2361,79500.0
2012-01-11 15:00:00,49.82,49.84,49.81,49.83,79800.0,33.2428,33.2561,33.2361,33.2494,79800.0
2012-01-11 15:05:00,49.83,49.85,49.83,49.84,67300.0,33.2494,33.2628,33.2494,33.2561,67300.0
2012-01-11 15:10:00,49.84,49.88,49.84,49.88,79600.0,33.2561,33.2828,33.2561,33.2828,79600.0
2012-01-11 15:15:00,49.88,49.88,49.87,49.87,39100.0,33.2828,33.2828,33.2761,33.2761,39100.0
2012-01-11 15:20:00,49.88,49.91,49.87,49.91,88400.0,33.2828,33.3028,33.2761,33.3028,88400.0
2012-01-11 15:25:00,49.91,49.95,49.91,49.94,120100.0,33.3028,33.3295,33.3028,33.3228,120100.0
2012-01-11 15:30:00,49.95,49.95,49.92,49.93,161800.0,33.3295,33.3295,33.3095,33.3161,161800.0
2012-01-11 15:35:00,49.93,49.96,49.93,49.95,149700.0,33.3161,33.3362,33.3161,33.3295,149700.0
2012-01-11 15:40:00,49.95,49.97,49.94,49.94,126800.0,33.3295,33.3428,33.3228,33.3228,126800.0
2012-01-11 15:45:00,49.94,49.96,49.92,49.92,136400.0,33.3228,33.3362,33.3095,33.3095,136400.0
2012-01-11 15:50:00,49.93,49.95,49.92,49.93,201500.0,33.3161,33.3295,33.3095,33.3161,201500.0
2012-01-11 15:55:00,49.94,49.94,49.9,49.94,655800.0,33.3228,33.3228,33.2961,33.3228,655800.0
2012-01-12 09:30:00,50.14,50.21,50.1,50.2,216600.0,33.4563,33.503,33.4296,33.4963,216600.0
2012-01-12 09:35:00,50.21,50.25,50.12,50.12,956300.0,33.503,33.5297,33.4429,33.4429,956300.0
2012-01-12 09:40:00,50.11,50.11,50.02,50.05,126300.0,33.4363,33.4363,33.3762,33.3962,126300.0
2012-01-12 09:45:00,50.05,50.06,49.99,50.04,91600.0,33.3962,33.4029,33.3562,33.3895,91600.0
2012-01-12 09:50:00,50.05,50.09,50.03,50.07,116200.0,33.3962,33.4229,33.3829,33.4096,116200.0
2012-01-12 09:55:00,50.07,50.14,50.07,50.11,235200.0,33.4096,33.4563,33.4096,33.4363,235200.0
2012-01-12 10:00:00,50.1,50.15,50.05,50.12,138900.0,33.4296,33.4629,33.3962,33.4429,138900.0
2012-01-12 10:05:00,50.12,50.14,49.99,50.03,213100.0,33.4429,33.4563,33.3562,33.3829,213100.0
2012-01-12 10:10:00,50.02,50.06,49.91,49.91,219700.0,33.3762,33.4029,33.3028,33.3028,219700.0
2012-01-12 10:15:00,49.91,49.95,49.88,49.92,178500.0,33.3028,33.3295,33.2828,33.3095,178500.0
2012-01-12 10:20:00,49.93,49.97,49.87,49.88,165300.0,33.3161,33.3428,33.2761,33.2828,165300.0
2012-01-12 10:25:00,49.88,49.97,49.87,49.94,167300.0,33.2828,33.3428,33.2761,33.3228,167300.0
2012-01-12 10:30:00,49.94,49.95,49.9,49.93,103000.0,33.3228,33.3295,33.2961,33.3161,103000.0
2012-01-12 10:35:00,49.92,49.94,49.88,49.9,153700.0,33.3095,33.3228,33.2828,33.2961,153700.0
2012-01-12 10:40:00,49.89,49.89,49.77,49.79,221100.0,33.2895,33.2895,33.2094,33.2227,221100.0
2012-01-12 10:45:00,49.8,49.83,49.77,49.81,148000.0,33.2294,33.2494,33.2094,33.2361,148000.0
2012-01-12 10:50:00,49.82,49.91,49.8,49.89,152000.0,33.2428,33.3028,33.2294,33.2895,152000.0
2012-01-12 10:55:00,49.89,49.91,49.87,49.87,327400.0,33.2895,33.3028,33.2761,33.2761,327400.0
2012-01-12 11:00:00,49.87,49.94,49.87,49.93,80300.0,33.2761,33.3228,33.2761,33.3161,80300.0
2012-01-12 11:05:00,49.93,49.99,49.93,49.98,80600.0,33.3161,33.3562,33.3161,33.3495,80600.0
2012-01-12 11:10:00,49.98,49.99,49.94,49.96,215100.0,33.3495,33.3562,33.3228,33.3362,215100.0
2012-01-12 11:15:00,49.96,49.99,49.95,49.97,76800.0,33.3362,33.3562,33.3295,33.3428,76800.0
2012-01-12 11:20:00,49.97,49.97,49.91,49.91,74700.0,33.3428,33.3428,33.3028,33.3028,74700.0
2012-01-12 11:25:00,49.92,50.0,49.9,49.99,166200.0,33.3095,33.3629,33.2961,33.3562,166200.0
2012-01-12 11:30:00,49.99,50.02,49.96,50.02,536500.0,33.3562,33.3762,33.3362,33.3762,536500.0
2012-01-12 11:35:00,50.02,50.05,50.0,50.04,82600.0,33.3762,33.3962,33.3629,33.3895,82600.0
2012-01-12 11:40:00,50.05,50.05,50.02,50.04,36900.0,33.3962,33.3962,33.3762,33.3895,36900.0
2012-01-12 11:45:00,50.03,50.06,50.03,50.05,63500.0,33.3829,33.4029,33.3829,33.3962,63500.0
2012-01-12 11:50:00,50.05,50.07,50.03,50.04,85400.0,33.3962,33.4096,33.3829,33.3895,85400.0
2012-01-12 11:55:00,50.04,50.05,50.01,50.05,74400.0,33.3895,33.3962,33.3695,33.3962,74400.0
2012-01-12 12:00:00,50.05,50.07,50.03,50.04,63200.0,33.3962,33.4096,33.3829,33.3895,63200.0
2012-01-12 12:05:00,50.03,50.07,50.03,50.05,46900.0,33.3829,33.4096,33.3829,33.3962,46900.0
2012-01-12 12:10:00,50.06,50.09,50.05,50.08,180700.0,33.4029,33.4229,33.3962,33.4162,180700.0
2012-01-12 12:15:00,50.09,50.09,50.07,50.09,90600.0,33.4229,33.4229,33.4096,33.4229,90600.0
2012-01-12 12:20:00,50.09,50.09,50.08,50.08,56000.0,33.4229,33.4229,33.4162,33.4162,56000.0
2012-01-12 12:25:00,50.09,50.1,50.08,50.1,31300.0,33.4229,33.4296,33.4162,33.4296,31300.0
2012-01-12 12:30:00,50.1,50.16,50.09,50.13,111000.0,33.4296,33.4696,33.4229,33.4496,111000.0
2012-01-12 12:35:00,50.13,50.15,50.12,50.12,49100.0,33.4496,33.4629,33.4429,33.4429,49100.0
2012-01-12 12:40:00,50.13,50.13,50.11,50.12,139600.0,33.4496,33.4496,33.4363,33.4429,139600.0
2012-01-12 12:45:00,50.12,50.12,50.08,50.09,59600.0,33.4429,33.4429,33.4162,33.4229,59600.0
2012-01-12 12:50:00,50.1,50.1,50.07,50.09,29900.0,33.4296,33.4296,33.4096,33.4229,29900.0
2012-01-12 12:55:00,50.1,50.14,50.09,50.12,91900.0,33.4296,33.4563,33.4229,33.4429,91900.0
2012-01-12 13:00:00,50.13,50.18,50.12,50.17,142700.0,33.4496,33.483,33.4429,33.4763,142700.0
2012-01-12 13:05:00,50.18,50.21,50.17,50.18,49700.0,33.483,33.503,33.4763,33.483,49700.0
2012-01-12 13:10:00,50.19,50.19,50.15,50.15,48500.0,33.4896,33.4896,33.4629,33.4629,48500.0
2012-01-12 13:15:00,50.15,50.16,50.12,50.14,70000.0,33.4629,33.4696,33.4429,33.4563,70000.0
2012-01-12 13:20:00,50.14,50.14,50.12,50.14,56300.0,33.4563,33.4563,33.4429,33.4563,56300.0
2012-01-12 13:25:00,50.14,50.14,50.1,50.12,63300.0,33.4563,33.4563,33.4296,33.4429,63300.0
2012-01-12 13:30:00,50.12,50.12,50.07,50.08,646300.0,33.4429,33.4429,33.4096,33.4162,646300.0
2012-01-12 13:35:00,50.09,50.09,50.01,50.02,157400.0,33.4229,33.4229,33.3695,33.3762,157400.0
2012-01-12 13:40:00,50.01,50.05,49.99,50.03,309900.0,33.3695,33.3962,33.3562,33.3829,309900.0
2012-01-12 13:45:00,50.04,50.06,50.03,50.05,33100.0,33.3895,33.4029,33.3829,33.3962,33100.0
2012-01-12 13:50:00,50.06,50.07,50.05,50.06,43800.0,33.4029,33.4096,33.3962,33.4029,43800.0
2012-01-12 13:55:00,50.06,50.11,50.06,50.1,39400.0,33.4029,33.4363,33.4029,33.4296,39400.0
2012-01-12 14:00:00,50.11,50.13,50.1,50.13,47300.0,33.4363,33.4496,33.4296,33.4496,47300.0
2012-01-12 14:05:00,50.12,50.14,50.06,50.06,101200.0,33.4429,33.4563,33.4029,33.4029,101200.0
2012-01-12 14:10:00,50.06,50.07,50.05,50.06,95300.0,33.4029,33.4096,33.3962,33.4029,95300.0
2012-01-12 14:15:00,50.06,50.08,50.04,50.04,189900.0,33.4029,33.4162,33.3895,33.3895,189900.0
2012-01-12 14:20:00,50.05,50.07,50.04,50.05,80500.0,33.3962,33.4096,33.3895,33.3962,80500.0
2012-01-12 14:25:00,50.05,50.07,50.05,50.06,46900.0,33.3962,33.4096,33.3962,33.4029,46900.0
2012-01-12 14:30:00,50.06,50.11,50.05,50.11,96600.0,33.4029,33.4363,33.3962,33.4363,96600.0
2012-01-12 14:35:00,50.1,50.16,50.1,50.15,82300.0,33.4296,33.4696,33.4296,33.4629,82300.0
2012-01-12 14:40:00,50.15,50.17,50.14,50.17,117700.0,33.4629,33.4763,33.4563,33.4763,117700.0
2012-01-12 14:45:00,50.16,50.19,50.14,50.14,98200.0,33.4696,33.4896,33.4563,33.4563,98200.0
2012-01-12 14:50:00,50.14,50.16,50.14,50.16,52900.0,33.4563,33.4696,33.4563,33.4696,52900.0
2012-01-12 14:55:00,50.16,50.18,50.15,50.17,46400.0,33.4696,33.483,33.4629,33.4763,46400.0
2012-01-12 15:00:00,50.18,50.18,50.14,50.14,60700.0,33.483,33.483,33.4563,33.4563,60700.0
2012-01-12 15:05:00,50.14,50.15,50.12,50.15,154700.0,33.4563,33.4629,33.4429,33.4629,154700.0
2012-01-12 15:10:00,50.14,50.16,50.13,50.15,116400.0,33.4563,33.4696,33.4496,33.4629,116400.0
2012-01-12 15:15:00,50.15,50.19,50.14,50.15,68300.0,33.4629,33.4896,33.4563,33.4629,68300.0
2012-01-12 15:20:00,50.16,50.21,50.15,50.19,94500.0,33.4696,33.503,33.4629,33.4896,94500.0
2012-01-12 15:25:00,50.18,50.21,50.18,50.19,127900.0,33.483,33.503,33.483,33.4896,127900.0
2012-01-12 15:30:00,50.18,50.2,50.18,50.2,192800.0,33.483,33.4963,33.483,33.4963,192800.0
2012-01-12 15:35:00,50.19,50.2,50.17,50.19,142600.0,33.4896,33.4963,33.4763,33.4896,142600.0
2012-01-12 15:40:00,50.2,50.22,50.18,50.21,188200.0,33.4963,33.5097,33.483,33.503,188200.0
2012-01-12 15:45:00,50.22,50.23,50.2,50.2,237500.0,33.5097,33.5163,33.4963,33.4963,237500.0
2012-01-12 15:50:00,50.21,50.21,50.18,50.18,460800.0,33.503,33.503,33.483,33.483,460800.0
2012-01-12 15:55:00,50.19,50.19,50.13,50.14,1174000.0,33.4896,33.4896,33.4496,33.4563,1174000.0
2012-01-13 09:30:00,49.57,49.57,49.43,49.49,404600.0,33.0759,33.0759,32.9825,33.0226,404600.0
2012-01-13 09:35:00,49.5,49.55,49.5,49.54,321500.0,33.0292,33.0626,33.0292,33.0559,321500.0
2012-01-13 09:40:00,49.54,49.55,49.42,49.47,373800.0,33.0559,33.0626,32.9758,33.0092,373800.0
2012-01-13 09:45:00,49.46,49.6,49.46,49.57,529600.0,33.0025,33.096,33.0025,33.0759,529600.0
2012-01-13 09:50:00,49.58,49.59,49.49,49.59,720500.0,33.0826,33.0893,33.0226,33.0893,720500.0
2012-01-13 09:55:00,49.59,49.64,49.44,49.48,601500.0,33.0893,33.1226,32.9892,33.0159,601500.0
2012-01-13 10:00:00,49.48,49.53,49.45,49.5,186500.0,33.0159,33.0492,32.9959,33.0292,186500.0
2012-01-13 10:05:00,49.5,49.5,49.35,49.36,700000.0,33.0292,33.0292,32.9291,32.9358,700000.0
2012-01-13 10:10:00,49.36,49.36,49.27,49.31,350300.0,32.9358,32.9358,32.8758,32.9024,350300.0
2012-01-13 10:15:00,49.31,49.31,49.16,49.16,626300.0,32.9024,32.9024,32.8024,32.8024,626300.0
2012-01-13 10:20:00,49.16,49.17,49.05,49.1,480400.0,32.8024,32.809,32.729,32.7623,480400.0
2012-01-13 10:25:00,49.1,49.3,49.08,49.27,229200.0,32.7623,32.8958,32.749,32.8758,229200.0
2012-01-13 10:30:00,49.29,49.31,49.23,49.23,130300.0,32.8891,32.9024,32.8491,32.8491,130300.0
2012-01-13 10:35:00,49.24,49.29,49.21,49.22,290200.0,32.8557,32.8891,32.8357,32.8424,290200.0
2012-01-13 10:40:00,49.21,49.22,49.14,49.2,330700.0,32.8357,32.8424,32.789,32.8291,330700.0
2012-01-13 10:45:00,49.21,49.29,49.21,49.27,198300.0,32.8357,32.8891,32.8357,32.8758,198300.0
2012-01-13 10:50:00,49.27,49.31,49.25,49.3,161400.0,32.8758,32.9024,32.8624,32.8958,161400.0
2012-01-13 10:55:00,49.3,49.42,49.3,49.42,278000.0,32.8958,32.9758,32.8958,32.9758,278000.0
2012-01-13 11:00:00,49.41,49.48,49.4,49.46,248200.0,32.9692,33.0159,32.9625,33.0025,248200.0
2012-01-13 11:05:00,49.46,49.51,49.45,49.48,216200.0,33.0025,33.0359,32.9959,33.0159,216200.0
2012-01-13 11:10:00,49.48,49.54,49.47,49.49,179400.0,33.0159,33.0559,33.0092,33.0226,179400.0
2012-01-13 11:15:00,49.49,49.53,49.47,49.52,77600.0,33.0226,33.0492,33.0092,33.0426,77600.0
2012-01-13 11:20:00,49.52,49.54,49.51,49.53,196300.0,33.0426,33.0559,33.0359,33.0492,196300.0
2012-01-13 11:25:00,49.53,49.53,49.49,49.52,290800.0,33.0492,33.0492,33.0226,33.0426,290800.0
2012-01-13 11:30:00,49.5,49.57,49.49,49.56,574400.0,33.0292,33.0759,33.0226,33.0693,574400.0
2012-01-13 11:35:00,49.56,49.6,49.54,49.55,84500.0,33.0693,33.096,33.0559,33.0626,84500.0
2012-01-13 11:40:00,49.56,49.59,49.55,49.58,44000.0,33.0693,33.0893,33.0626,33.0826,44000.0
2012-01-13 11:45:00,49.58,49.59,49.56,49.57,73700.0,33.0826,33.0893,33.0693,33.0759,73700.0
2012-01-13 11:50:00,49.58,49.64,49.57,49.58,52600.0,33.0826,33.1226,33.0759,33.0826,52600.0
2012-01-13 11:55:00,49.58,49.61,49.55,49.56,71500.0,33.0826,33.1026,33.0626,33.0693,71500.0
2012-01-13 12:00:00,49.55,49.55,49.49,49.52,69000.0,33.0626,33.0626,33.0226,33.0426,69000.0
2012-01-13 12:05:00,49.52,49.54,49.5,49.54,148400.0,33.0426,33.0559,33.0292,33.0559,148400.0
2012-01-13 12:10:00,49.53,49.53,49.49,49.49,98400.0,33.0492,33.0492,33.0226,33.0226,98400.0
2012-01-13 12:15:00,49.49,49.52,49.49,49.5,69600.0,33.0226,33.0426,33.0226,33.0292,69600.0
2012-01-13 12:20:00,49.51,49.52,49.5,49.51,118700.0,33.0359,33.0426,33.0292,33.0359,118700.0
2012-01-13 12:25:00,49.51,49.51,49.45,49.46,102300.0,33.0359,33.0359,32.9959,33.0025,102300.0
2012-01-13 12:30:00,49.46,49.47,49.42,49.45,50100.0,33.0025,33.0092,32.9758,32.9959,50100.0
2012-01-13 12:35:00,49.45,49.45,49.4,49.42,45400.0,32.9959,32.9959,32.9625,32.9758,45400.0
2012-01-13 12:40:00,49.43,49.48,49.42,49.48,55600.0,32.9825,33.0159,32.9758,33.0159,55600.0
2012-01-13 12:45:00,49.48,49.48,49.44,49.46,33800.0,33.0159,33.0159,32.9892,33.0025,33800.0
2012-01-13 12:50:00,49.46,49.5,49.46,49.5,66800.0,33.0025,33.0292,33.0025,33.0292,66800.0
2012-01-13 12:55:00,49.5,49.51,49.48,49.5,55000.0,33.0292,33.0359,33.0159,33.0292,55000.0
2012-01-13 13:00:00,49.5,49.5,49.4,49.4,94400.0,33.0292,33.0292,32.9625,32.9625,94400.0
2012-01-13 13:05:00,49.4,49.4,49.36,49.37,74200.0,32.9625,32.9625,32.9358,32.9425,74200.0
2012-01-13 13:10:00,49.37,49.38,49.35,49.36,41400.0,32.9425,32.9492,32.9291,32.9358,41400.0
2012-01-13 13:15:00,49.36,49.38,49.33,49.37,80900.0,32.9358,32.9492,32.9158,32.9425,80900.0
2012-01-13 13:20:00,49.37,49.38,49.35,49.35,49600.0,32.9425,32.9492,32.9291,32.9291,49600.0
2012-01-13 13:25:00,49.35,49.41,49.34,49.38,117600.0,32.9291,32.9692,32.9225,32.9492,117600.0
2012-01-13 13:30:00,49.37,49.37,49.34,49.37,75000.0,32.9425,32.9425,32.9225,32.9425,75000.0
2012-01-13 13:35:00,49.37,49.39,49.33,49.34,123100.0,32.9425,32.9558,32.9158,32.9225,123100.0
2012-01-13 13:40:00,49.34,49.37,49.32,49.35,69200.0,32.9225,32.9425,32.9091,32.9291,69200.0
2012-01-13 13:45:00,49.35,49.4,49.35,49.39,48600.0,32.9291,32.9625,32.9291,32.9558,48600.0
2012-01-13 13:50:00,49.4,49.48,49.39,49.45,145400.0,32.9625,33.0159,32.9558,32.9959,145400.0
2012-01-13 13:55:00,49.45,49.46,49.43,49.45,68700.0,32.9959,33.0025,32.9825,32.9959,68700.0
2012-01-13 14:00:00,49.46,49.48,49.43,49.46,41300.0,33.0025,33.0159,32.9825,33.0025,41300.0
2012-01-13 14:05:00,49.46,49.47,49.43,49.45,58900.0,33.0025,33.0092,32.9825,32.9959,58900.0
2012-01-13 14:10:00,49.45,49.48,49.44,49.48,75000.0,32.9959,33.0159,32.9892,33.0159,75000.0
2012-01-13 14:15:00,49.47,49.5,49.44,49.44,161200.0,33.0092,33.0292,32.9892,32.9892,161200.0
2012-01-13 14:20:00,49.45,49.5,49.45,49.47,67800.0,32.9959,33.0292,32.9959,33.0092,67800.0
2012-01-13 14:25:00,49.48,49.52,49.48,49.49,94700.0,33.0159,33.0426,33.0159,33.0226,94700.0
2012-01-13 14:30:00,49.5,49.53,49.5,49.5,77100.0,33.0292,33.0492,33.0292,33.0292,77100.0
2012-01-13 14:35:00,49.5,49.52,49.48,49.5,131500.0,33.0292,33.0426,33.0159,33.0292,131500.0
2012-01-13 14:40:00,49.49,49.5,49.47,49.48,46100.0,33.0226,33.0292,33.0092,33.0159,46100.0
2012-01-13 14:45:00,49.48,49.5,49.48,49.49,57700.0,33.0159,33.0292,33.0159,33.0226,57700.0
2012-01-13 14:50:00,49.5,49.52,49.48,49.5,54500.0,33.0292,33.0426,33.0159,33.0292,54500.0
2012-01-13 14:55:00,49.51,49.54,49.51,49.52,151700.0,33.0359,33.0559,33.0359,33.0426,151700.0
2012-01-13 15:00:00,49.52,49.57,49.52,49.56,102700.0,33.0426,33.0759,33.0426,33.0693,102700.0
2012-01-13 15:05:00,49.55,49.61,49.54,49.6,209600.0,33.0626,33.1026,33.0559,33.096,209600.0
2012-01-13 15:10:00,49.59,49.6,49.57,49.6,93400.0,33.0893,33.096,33.0759,33.096,93400.0
2012-01-13 15:15:00,49.6,49.61,49.59,49.59,66900.0,33.096,33.1026,33.0893,33.0893,66900.0
2012-01-13 15:20:00,49.58,49.59,49.54,49.56,114100.0,33.0826,33.0893,33.0559,33.0693,114100.0
2012-01-13 15:25:00,49.56,49.61,49.56,49.59,115500.0,33.0693,33.1026,33.0693,33.0893,115500.0
2012-01-13 15:30:00,49.59,49.63,49.58,49.58,176000.0,33.0893,33.116,33.0826,33.0826,176000.0
2012-01-13 15:35:00,49.58,49.64,49.58,49.59,131200.0,33.0826,33.1226,33.0826,33.0893,131200.0
2012-01-13 15:40:00,49.59,49.62,49.58,49.58,109200.0,33.0893,33.1093,33.0826,33.0826,109200.0
2012-01-13 15:45:00,49.58,49.61,49.58,49.6,260100.0,33.0826,33.1026,33.0826,33.096,260100.0
2012-01-13 15:50:00,49.6,49.6,49.55,49.56,362000.0,33.096,33.096,33.0626,33.0693,362000.0
2012-01-13 15:55:00,49.56,49.61,49.51,49.61,1757700.0,33.0693,33.1026,33.0359,33.1026,1757700.0
2012-01-17 09:30:00,50.25,50.31,50.19,50.3,493800.0,33.5297,33.5697,33.4896,33.563,493800.0
2012-01-17 09:35:00,50.29,50.35,50.27,50.31,451500.0,33.5564,33.5964,33.543,33.5697,451500.0
2012-01-17 09:40:00,50.32,50.39,50.27,50.36,870400.0,33.5764,33.6231,33.543,33.6031,870400.0
2012-01-17 09:45:00,50.36,50.42,50.35,50.39,265400.0,33.6031,33.6431,33.5964,33.6231,265400.0
2012-01-17 09:50:00,50.39,50.41,50.35,50.37,423900.0,33.6231,33.6364,33.5964,33.6097,423900.0
2012-01-17 09:55:00,50.36,50.37,50.24,50.27,196800.0,33.6031,33.6097,33.523,33.543,196800.0
2012-01-17 10:00:00,50.27,50.27,50.18,50.22,114100.0,33.543,33.543,33.483,33.5097,114100.0
2012-01-17 10:05:00,50.22,50.27,50.18,50.26,188000.0,33.5097,33.543,33.483,33.5363,188000.0
2012-01-17 10:10:00,50.26,50.28,50.24,50.24,135800.0,33.5363,33.5497,33.523,33.523,135800.0
2012-01-17 10:15:00,50.25,50.25,50.2,50.2,213000.0,33.5297,33.5297,33.4963,33.4963,213000.0
2012-01-17 10:20:00,50.2,50.26,50.18,50.26,178600.0,33.4963,33.5363,33.483,33.5363,178600.0
2012-01-17 10:25:00,50.27,50.34,50.21,50.3,192500.0,33.543,33.5897,33.503,33.563,192500.0
2012-01-17 10:30:00,50.3,50.37,50.29,50.34,146100.0,33.563,33.6097,33.5564,33.5897,146100.0
2012-01-17 10:35:00,50.34,50.35,50.29,50.31,123400.0,33.5897,33.5964,33.5564,33.5697,123400.0
2012-01-17 10:40:00,50.32,50.32,50.28,50.31,202400.0,33.5764,33.5764,33.5497,33.5697,202400.0
2012-01-17 10:45:00,50.31,50.32,50.23,50.25,278700.0,33.5697,33.5764,33.5163,33.5297,278700.0
2012-01-17 10:50:00,50.25,50.28,50.23,50.27,236500.0,33.5297,33.5497,33.5163,33.543,236500.0
2012-01-17 10:55:00,50.27,50.33,50.25,50.32,120300.0,33.543,33.5831,33.5297,33.5764,120300.0
2012-01-17 11:00:00,50.33,50.36,50.32,50.36,200900.0,33.5831,33.6031,33.5764,33.6031,200900.0
2012-01-17 11:05:00,50.35,50.36,50.33,50.34,132500.0,33.5964,33.6031,33.5831,33.5897,132500.0
2012-01-17 11:10:00,50.35,50.44,50.34,50.42,218200.0,33.5964,33.6564,33.5897,33.6431,218200.0
2012-01-17 11:15:00,50.42,50.45,50.4,50.43,134300.0,33.6431,33.6631,33.6298,33.6498,134300.0
2012-01-17 11:20:00,50.43,50.43,50.39,50.41,71500.0,33.6498,33.6498,33.6231,33.6364,71500.0
2012-01-17 11:25:00,50.41,50.42,50.38,50.41,132600.0,33.6364,33.6431,33.6164,33.6364,132600.0
2012-01-17 11:30:00,50.42,50.46,50.41,50.45,354000.0,33.6431,33.6698,33.6364,33.6631,354000.0
2012-01-17 11:35:00,50.45,50.49,50.45,50.47,133900.0,33.6631,33.6898,33.6631,33.6765,133900.0
2012-01-17 11:40:00,50.46,50.49,50.46,50.47,398700.0,33.6698,33.6898,33.6698,33.6765,398700.0
2012-01-17 11:45:00,50.47,50.5,50.44,50.49,244500.0,33.6765,33.6965,33.6564,33.6898,244500.0
2012-01-17 11:50:00,50.49,50.49,50.44,50.45,73600.0,33.6898,33.6898,33.6564,33.6631,73600.0
2012-01-17 11:55:00,50.45,50.45,50.43,50.44,111800.0,33.6631,33.6631,33.6498,33.6564,111800.0
2012-01-17 12:00:00,50.45,50.47,50.42,50.42,257300.0,33.6631,33.6765,33.6431,33.6431,257300.0
2012-01-17 12:05:00,50.42,50.43,50.41,50.42,81100.0,33.6431,33.6498,33.6364,33.6431,81100.0
2012-01-17 12:10:00,50.42,50.48,50.42,50.47,162600.0,33.6431,33.6831,33.6431,33.6765,162600.0
2012-01-17 12:15:00,50.47,50.49,50.46,50.48,73300.0,33.6765,33.6898,33.6698,33.6831,73300.0
2012-01-17 12:20:00,50.48,50.48,50.46,50.47,34900.0,33.6831,33.6831,33.6698,33.6765,34900.0
2012-01-17 12:25:00,50.46,50.47,50.44,50.44,51200.0,33.6698,33.6765,33.6564,33.6564,51200.0
2012-01-17 12:30:00,50.45,50.45,50.36,50.36,101100.0,33.6631,33.6631,33.6031,33.6031,101100.0
2012-01-17 12:35:00,50.36,50.37,50.31,50.34,175000.0,33.6031,33.6097,33.5697,33.5897,175000.0
2012-01-17 12:40:00,50.34,50.34,50.33,50.34,74600.0,33.5897,33.5897,33.5831,33.5897,74600.0
2012-01-17 12:45:00,50.35,50.35,50.33,50.34,50700.0,33.5964,33.5964,33.5831,33.5897,50700.0
2012-01-17 12:50:00,50.34,50.36,50.33,50.36,108500.0,33.5897,33.6031,33.5831,33.6031,108500.0
2012-01-17 12:55:00,50.36,50.38,50.35,50.37,85000.0,33.6031,33.6164,33.5964,33.6097,85000.0
2012-01-17 13:00:00,50.37,50.39,50.37,50.37,44400.0,33.6097,33.6231,33.6097,33.6097,44400.0
2012-01-17 13:05:00,50.37,50.41,50.37,50.4,248800.0,33.6097,33.6364,33.6097,33.6298,248800.0
2012-01-17 13:10:00,50.4,50.42,50.4,50.41,90500.0,33.6298,33.6431,33.6298,33.6364,90500.0
2012-01-17 13:15:00,50.41,50.41,50.39,50.39,62100.0,33.6364,33.6364,33.6231,33.6231,62100.0
2012-01-17 13:20:00,50.4,50.4,50.38,50.39,66600.0,33.6298,33.6298,33.6164,33.6231,66600.0
2012-01-17 13:25:00,50.39,50.4,50.37,50.37,83900.0,33.6231,33.6298,33.6097,33.6097,83900.0
2012-01-17 13:30:00,50.37,50.37,50.32,50.34,213400.0,33.6097,33.6097,33.5764,33.5897,213400.0
2012-01-17 13:35:00,50.35,50.36,50.34,50.36,125700.0,33.5964,33.6031,33.5897,33.6031,125700.0
2012-01-17 13:40:00,50.36,50.36,50.35,50.35,54200.0,33.6031,33.6031,33.5964,33.5964,54200.0
2012-01-17 13:45:00,50.35,50.36,50.34,50.35,120600.0,33.5964,33.6031,33.5897,33.5964,120600.0
2012-01-17 13:50:00,50.35,50.38,50.35,50.37,215600.0,33.5964,33.6164,33.5964,33.6097,215600.0
2012-01-17 13:55:00,50.38,50.38,50.36,50.38,193300.0,33.6164,33.6164,33.6031,33.6164,193300.0
2012-01-17 14:00:00,50.37,50.4,50.37,50.38,260800.0,33.6097,33.6298,33.6097,33.6164,260800.0
2012-01-17 14:05:00,50.39,50.41,50.38,50.4,242900.0,33.6231,33.6364,33.6164,33.6298,242900.0
2012-01-17 14:10:00,50.4,50.41,50.38,50.41,304300.0,33.6298,33.6364,33.6164,33.6364,304300.0
2012-01-17 14:15:00,50.41,50.42,50.4,50.41,152200.0,33.6364,33.6431,33.6298,33.6364,152200.0
2012-01-17 14:20:00,50.41,50.45,50.41,50.44,149100.0,33.6364,33.6631,33.6364,33.6564,149100.0
2012-01-17 14:25:00,50.45,50.46,50.39,50.39,337000.0,33.6631,33.6698,33.6231,33.6231,337000.0
2012-01-17 14:30:00,50.4,50.42,50.34,50.34,218100.0,33.6298,33.6431,33.5897,33.5897,218100.0
2012-01-17 14:35:00,50.34,50.35,50.32,50.33,485000.0,33.5897,33.5964,33.5764,33.5831,485000.0
2012-01-17 14:40:00,50.33,50.34,50.3,50.33,476300.0,33.5831,33.5897,33.563,33.5831,476300.0
2012-01-17 14:45:00,50.34,50.34,50.25,50.26,461100.0,33.5897,33.5897,33.5297,33.5363,461100.0
2012-01-17 14:50:00,50.26,50.27,50.22,50.23,271400.0,33.5363,33.543,33.5097,33.5163,271400.0
2012-01-17 14:55:00,50.23,50.27,50.22,50.25,121600.0,33.5163,33.543,33.5097,33.5297,121600.0
2012-01-17 15:00:00,50.25,50.25,50.23,50.25,211700.0,33.5297,33.5297,33.5163,33.5297,211700.0
2012-01-17 15:05:00,50.25,50.26,50.16,50.17,308100.0,33.5297,33.5363,33.4696,33.4763,308100.0
2012-01-17 15:10:00,50.17,50.2,50.13,50.2,206900.0,33.4763,33.4963,33.4496,33.4963,206900.0
2012-01-17 15:15:00,50.19,50.19,50.14,50.15,314600.0,33.4896,33.4896,33.4563,33.4629,314600.0
2012-01-17 15:20:00,50.15,50.22,50.15,50.2,168100.0,33.4629,33.5097,33.4629,33.4963,168100.0
2012-01-17 15:25:00,50.2,50.24,50.19,50.21,162600.0,33.4963,33.523,33.4896,33.503,162600.0
2012-01-17 15:30:00,50.21,50.22,50.18,50.21,140800.0,33.503,33.5097,33.483,33.503,140800.0
2012-01-17 15:35:00,50.22,50.24,50.19,50.23,292200.0,33.5097,33.523,33.4896,33.5163,292200.0
2012-01-17 15:40:00,50.23,50.24,50.21,50.22,219200.0,33.5163,33.523,33.503,33.5097,219200.0
2012-01-17 15:45:00,50.23,50.25,50.21,50.22,338400.0,33.5163,33.5297,33.503,33.5097,338400.0
2012-01-17 15:50:00,50.22,50.23,50.18,50.18,439300.0,33.5097,33.5163,33.483,33.483,439300.0
2012-01-17 15:55:00,50.18,50.26,50.14,50.18,1635200.0,33.483,33.5363,33.4563,33.483,1635200.0
2012-01-18 09:30:00,50.47,50.5,50.43,50.48,355700.0,33.6765,33.6965,33.6498,33.6831,355700.0
2012-01-18 09:35:00,50.49,50.54,50.48,50.51,161400.0,33.6898,33.7232,33.6831,33.7032,161400.0
2012-01-18 09:40:00,50.51,50.59,50.45,50.57,221100.0,33.7032,33.7565,33.6631,33.7432,221100.0
2012-01-18 09:45:00,50.57,50.62,50.55,50.62,242900.0,33.7432,33.7766,33.7298,33.7766,242900.0
2012-01-18 09:50:00,50.62,50.76,50.61,50.73,222500.0,33.7766,33.87,33.7699,33.85,222500.0
2012-01-18 09:55:00,50.74,50.74,50.69,50.7,110900.0,33.8566,33.8566,33.8233,33.8299,110900.0
2012-01-18 10:00:00,50.7,50.8,50.7,50.8,184000.0,33.8299,33.8967,33.8299,33.8967,184000.0
2012-01-18 10:05:00,50.8,50.8,50.72,50.74,180400.0,33.8967,33.8967,33.8433,33.8566,180400.0
2012-01-18 10:10:00,50.75,50.76,50.69,50.73,151200.0,33.8633,33.87,33.8233,33.85,151200.0
2012-01-18 10:15:00,50.74,50.75,50.69,50.7,256400.0,33.8566,33.8633,33.8233,33.8299,256400.0
2012-01-18 10:20:00,50.71,50.81,50.7,50.8,230700.0,33.8366,33.9033,33.8299,33.8967,230700.0
2012-01-18 10:25:00,50.79,50.81,50.78,50.79,177400.0,33.89,33.9033,33.8833,33.89,177400.0
2012-01-18 10:30:00,50.78,50.85,50.77,50.8,207300.0,33.8833,33.93,33.8766,33.8967,207300.0
2012-01-18 10:35:00,50.8,50.8,50.76,50.79,162300.0,33.8967,33.8967,33.87,33.89,162300.0
2012-01-18 10:40:00,50.8,50.81,50.73,50.75,343800.0,33.8967,33.9033,33.85,33.8633,343800.0
2012-01-18 10:45:00,50.74,50.76,50.66,50.67,329200.0,33.8566,33.87,33.8032,33.8099,329200.0
2012-01-18 10:50:00,50.67,50.71,50.64,50.7,185200.0,33.8099,33.8366,33.7899,33.8299,185200.0
2012-01-18 10:55:00,50.7,50.73,50.68,50.71,406800.0,33.8299,33.85,33.8166,33.8366,406800.0
2012-01-18 11:00:00,50.72,50.78,50.71,50.78,179000.0,33.8433,33.8833,33.8366,33.8833,179000.0
2012-01-18 11:05:00,50.77,50.78,50.73,50.77,79200.0,33.8766,33.8833,33.85,33.8766,79200.0
2012-01-18 11:10:00,50.76,50.79,50.75,50.76,67500.0,33.87,33.89,33.8633,33.87,67500.0
2012-01-18 11:15:00,50.77,50.78,50.69,50.7,158200.0,33.8766,33.8833,33.8233,33.8299,158200.0
2012-01-18 11:20:00,50.7,50.73,50.67,50.73,146600.0,33.8299,33.85,33.8099,33.85,146600.0
2012-01-18 11:25:00,50.73,50.74,50.69,50.7,136600.0,33.85,33.8566,33.8233,33.8299,136600.0
2012-01-18 11:30:00,50.7,50.78,50.68,50.72,219400.0,33.8299,33.8833,33.8166,33.8433,219400.0
2012-01-18 11:35:00,50.72,50.73,50.64,50.67,162200.0,33.8433,33.85,33.7899,33.8099,162200.0
2012-01-18 11:40:00,50.67,50.7,50.66,50.7,94800.0,33.8099,33.8299,33.8032,33.8299,94800.0
2012-01-18 11:45:00,50.7,50.71,50.65,50.65,47700.0,33.8299,33.8366,33.7966,33.7966,47700.0
2012-01-18 11:50:00,50.65,50.68,50.64,50.68,102700.0,33.7966,33.8166,33.7899,33.8166,102700.0
2012-01-18 11:55:00,50.68,50.69,50.65,50.69,117500.0,33.8166,33.8233,33.7966,33.8233,117500.0
2012-01-18 12:00:00,50.68,50.71,50.67,50.68,78900.0,33.8166,33.8366,33.8099,33.8166,78900.0
2012-01-18 12:05:00,50.68,50.72,50.67,50.7,362500.0,33.8166,33.8433,33.8099,33.8299,362500.0
2012-01-18 12:10:00,50.7,50.73,50.69,50.73,155800.0,33.8299,33.85,33.8233,33.85,155800.0
2012-01-18 12:15:00,50.73,50.75,50.71,50.72,102600.0,33.85,33.8633,33.8366,33.8433,102600.0
2012-01-18 12:20:00,50.71,50.81,50.71,50.8,159000.0,33.8366,33.9033,33.8366,33.8967,159000.0
2012-01-18 12:25:00,50.8,50.87,50.79,50.87,190600.0,33.8967,33.9434,33.89,33.9434,190600.0
2012-01-18 12:30:00,50.87,50.91,50.86,50.87,355300.0,33.9434,33.9701,33.9367,33.9434,355300.0
2012-01-18 12:35:00,50.87,50.89,50.84,50.85,59100.0,33.9434,33.9567,33.9234,33.93,59100.0
2012-01-18 12:40:00,50.86,50.91,50.86,50.9,76000.0,33.9367,33.9701,33.9367,33.9634,76000.0
2012-01-18 12:45:00,50.91,50.92,50.88,50.89,116000.0,33.9701,33.9767,33.95,33.9567,116000.0
2012-01-18 12:50:00,50.89,50.91,50.89,50.89,45400.0,33.9567,33.9701,33.9567,33.9567,45400.0
2012-01-18 12:55:00,50.89,50.92,50.89,50.91,83200.0,33.9567,33.9767,33.9567,33.9701,83200.0
2012-01-18 13:00:00,50.92,50.92,50.89,50.9,62300.0,33.9767,33.9767,33.9567,33.9634,62300.0
2012-01-18 13:05:00,50.9,50.91,50.88,50.9,63300.0,33.9634,33.9701,33.95,33.9634,63300.0
2012-01-18 13:10:00,50.91,50.92,50.88,50.88,253300.0,33.9701,33.9767,33.95,33.95,253300.0
2012-01-18 13:15:00,50.89,50.89,50.88,50.89,28400.0,33.9567,33.9567,33.95,33.9567,28400.0
2012-01-18 13:20:00,50.88,50.89,50.87,50.88,158500.0,33.95,33.9567,33.9434,33.95,158500.0
2012-01-18 13:25:00,50.88,50.91,50.87,50.91,111400.0,33.95,33.9701,33.9434,33.9701,111400.0
2012-01-18 13:30:00,50.91,50.97,50.91,50.96,190500.0,33.9701,34.0101,33.9701,34.0034,190500.0
2012-01-18 13:35:00,50.96,50.96,50.91,50.93,75800.0,34.0034,34.0034,33.9701,33.9834,75800.0
2012-01-18 13:40:00,50.92,50.93,50.9,50.9,58800.0,33.9767,33.9834,33.9634,33.9634,58800.0
2012-01-18 13:45:00,50.89,50.91,50.89,50.9,75400.0,33.9567,33.9701,33.9567,33.9634,75400.0
2012-01-18 13:50:00,50.9,50.9,50.84,50.84,133900.0,33.9634,33.9634,33.9234,33.9234,133900.0
2012-01-18 13:55:00,50.85,50.86,50.82,50.83,168000.0,33.93,33.9367,33.91,33.9167,168000.0
2012-01-18 14:00:00,50.83,50.86,50.82,50.86,304500.0,33.9167,33.9367,33.91,33.9367,304500.0
2012-01-18 14:05:00,50.86,50.91,50.85,50.91,70700.0,33.9367,33.9701,33.93,33.9701,70700.0
2012-01-18 14:10:00,50.9,50.91,50.89,50.9,74300.0,33.9634,33.9701,33.9567,33.9634,74300.0
2012-01-18 14:15:00,50.9,50.93,50.89,50.91,87900.0,33.9634,33.9834,33.9567,33.9701,87900.0
2012-01-18 14:20:00,50.92,50.93,50.91,50.92,23800.0,33.9767,33.9834,33.9701,33.9767,23800.0
2012-01-18 14:25:00,50.91,50.97,50.91,50.96,155400.0,33.9701,34.0101,33.9701,34.0034,155400.0
2012-01-18 14:30:00,50.97,50.97,50.92,50.92,132000.0,34.0101,34.0101,33.9767,33.9767,132000.0
2012-01-18 14:35:00,50.93,50.94,50.9,50.9,127500.0,33.9834,33.9901,33.9634,33.9634,127500.0
2012-01-18 14:40:00,50.9,50.94,50.89,50.94,116700.0,33.9634,33.9901,33.9567,33.9901,116700.0
2012-01-18 14:45:00,50.94,50.95,50.92,50.94,53600.0,33.9901,33.9968,33.9767,33.9901,53600.0
2012-01-18 14:50:00,50.94,50.94,50.9,50.91,137500.0,33.9901,33.9901,33.9634,33.9701,137500.0
2012-01-18 14:55:00,50.9,50.91,50.87,50.88,375000.0,33.9634,33.9701,33.9434,33.95,375000.0
2012-01-18 15:00:00,50.89,50.93,50.88,50.91,71300.0,33.9567,33.9834,33.95,33.9701,71300.0
2012-01-18 15:05:00,50.91,50.93,50.91,50.92,186500.0,33.9701,33.9834,33.9701,33.9767,186500.0
2012-01-18 15:10:00,50.93,50.99,50.92,50.97,195600.0,33.9834,34.0234,33.9767,34.0101,195600.0
2012-01-18 15:15:00,50.98,51.03,50.97,50.99,227900.0,34.0168,34.0501,34.0101,34.0234,227900.0
2012-01-18 15:20:00,50.99,51.03,50.98,51.02,98200.0,34.0234,34.0501,34.0168,34.0435,98200.0
2012-01-18 15:25:00,51.03,51.05,51.0,51.04,239400.0,34.0501,34.0635,34.0301,34.0568,239400.0
2012-01-18 15:30:00,51.03,51.06,51.02,51.04,117000.0,34.0501,34.0701,34.0435,34.0568,117000.0
2012-01-18 15:35:00,51.04,51.04,51.01,51.02,134400.0,34.0568,34.0568,34.0368,34.0435,134400.0
2012-01-18 15:40:00,51.01,51.02,50.99,51.02,196800.0,34.0368,34.0435,34.0234,34.0435,196800.0
2012-01-18 15:45:00,51.02,51.04,50.98,50.99,317300.0,34.0435,34.0568,34.0168,34.0234,317300.0
2012-01-18 15:50:00,50.99,51.05,50.98,51.04,302300.0,34.0234,34.0635,34.0168,34.0568,302300.0
2012-01-18 15:55:00,51.05,51.07,51.02,51.03,1801400.0,34.0635,34.0768,34.0435,34.0501,1801400.0
2012-01-19 09:30:00,51.41,51.41,51.33,51.34,327100.0,34.3037,34.3037,34.2503,34.257,327100.0
2012-01-19 09:35:00,51.34,51.35,51.29,51.34,292700.0,34.257,34.2637,34.2236,34.257,292700.0
2012-01-19 09:40:00,51.34,51.34,51.3,51.32,165600.0,34.257,34.257,34.2303,34.2436,165600.0
2012-01-19 09:45:00,51.32,51.36,51.31,51.35,120800.0,34.2436,34.2703,34.237,34.2637,120800.0
2012-01-19 09:50:00,51.34,51.36,51.31,51.34,261600.0,34.257,34.2703,34.237,34.257,261600.0
2012-01-19 09:55:00,51.34,51.4,51.34,51.37,336700.0,34.257,34.297,34.257,34.277,336700.0
2012-01-19 10:00:00,51.37,51.37,51.23,51.27,244700.0,34.277,34.277,34.1836,34.2103,244700.0
2012-01-19 10:05:00,51.26,51.27,51.18,51.22,637700.0,34.2036,34.2103,34.1502,34.1769,637700.0
2012-01-19 10:10:00,51.23,51.29,51.22,51.28,690100.0,34.1836,34.2236,34.1769,34.2169,690100.0
2012-01-19 10:15:00,51.28,51.34,51.25,51.33,121100.0,34.2169,34.257,34.1969,34.2503,121100.0
2012-01-19 10:20:00,51.33,51.36,51.32,51.33,170700.0,34.2503,34.2703,34.2436,34.2503,170700.0
2012-01-19 10:25:00,51.33,51.33,51.29,51.32,98500.0,34.2503,34.2503,34.2236,34.2436,98500.0
2012-01-19 10:30:00,51.32,51.34,51.28,51.34,206800.0,34.2436,34.257,34.2169,34.257,206800.0
2012-01-19 10:35:00,51.34,51.36,51.31,51.34,631800.0,34.257,34.2703,34.237,34.257,631800.0
2012-01-19 10:40:00,51.34,51.45,51.34,51.44,756500.0,34.257,34.3304,34.257,34.3237,756500.0
2012-01-19 10:45:00,51.44,51.45,51.42,51.43,543200.0,34.3237,34.3304,34.3104,34.317,543200.0
2012-01-19 10:50:00,51.43,51.49,51.43,51.44,301900.0,34.317,34.3571,34.317,34.3237,301900.0
2012-01-19 10:55:00,51.45,51.46,51.43,51.44,747500.0,34.3304,34.3371,34.317,34.3237,747500.0
2012-01-19 11:00:00,51.44,51.46,51.42,51.42,480900.0,34.3237,34.3371,34.3104,34.3104,480900.0
2012-01-19 11:05:00,51.42,51.45,51.39,51.44,357600.0,34.3104,34.3304,34.2903,34.3237,357600.0
2012-01-19 11:10:00,51.44,51.47,51.42,51.45,111100.0,34.3237,34.3437,34.3104,34.3304,111100.0
2012-01-19 11:15:00,51.45,51.48,51.44,51.46,98100.0,34.3304,34.3504,34.3237,34.3371,98100.0
2012-01-19 11:20:00,51.46,51.52,51.45,51.52,224300.0,34.3371,34.3771,34.3304,34.3771,224300.0
2012-01-19 11:25:00,51.52,51.55,51.52,51.54,247300.0,34.3771,34.3971,34.3771,34.3904,247300.0
2012-01-19 11:30:00,51.53,51.59,51.53,51.56,344900.0,34.3838,34.4238,34.3838,34.4038,344900.0
2012-01-19 11:35:00,51.56,51.57,51.53,51.57,99800.0,34.4038,34.4105,34.3838,34.4105,99800.0
2012-01-19 11:40:00,51.56,51.61,51.55,51.61,239800.0,34.4038,34.4371,34.3971,34.4371,239800.0
2012-01-19 11:45:00,51.61,51.61,51.59,51.6,61700.0,34.4371,34.4371,34.4238,34.4305,61700.0
2012-01-19 11:50:00,51.61,51.62,51.59,51.6,201400.0,34.4371,34.4438,34.4238,34.4305,201400.0
2012-01-19 11:55:00,51.61,51.64,51.59,51.63,107400.0,34.4371,34.4572,34.4238,34.4505,107400.0
2012-01-19 12:00:00,51.63,51.66,51.62,51.65,89400.0,34.4505,34.4705,34.4438,34.4638,89400.0
2012-01-19 12:05:00,51.64,51.65,51.6,51.61,83000.0,34.4572,34.4638,34.4305,34.4371,83000.0
2012-01-19 12:10:00,51.61,51.63,51.6,51.62,126300.0,34.4371,34.4505,34.4305,34.4438,126300.0
2012-01-19 12:15:00,51.61,51.64,51.59,51.59,80600.0,34.4371,34.4572,34.4238,34.4238,80600.0
2012-01-19 12:20:00,51.6,51.6,51.56,51.57,77700.0,34.4305,34.4305,34.4038,34.4105,77700.0
2012-01-19 12:25:00,51.58,51.59,51.55,51.55,110400.0,34.4171,34.4238,34.3971,34.3971,110400.0
2012-01-19 12:30:00,51.55,51.56,51.52,51.52,82100.0,34.3971,34.4038,34.3771,34.3771,82100.0
2012-01-19 12:35:00,51.53,51.53,51.5,51.51,105200.0,34.3838,34.3838,34.3637,34.3704,105200.0
2012-01-19 12:40:00,51.5,51.53,51.49,51.52,83100.0,34.3637,34.3838,34.3571,34.3771,83100.0
2012-01-19 12:45:00,51.52,51.52,51.5,51.52,23800.0,34.3771,34.3771,34.3637,34.3771,23800.0
2012-01-19 12:50:00,51.51,51.53,51.5,51.53,45100.0,34.3704,34.3838,34.3637,34.3838,45100.0
2012-01-19 12:55:00,51.53,51.55,51.53,51.54,103000.0,34.3838,34.3971,34.3838,34.3904,103000.0
2012-01-19 13:00:00,51.54,51.59,51.53,51.59,109400.0,34.3904,34.4238,34.3838,34.4238,109400.0
2012-01-19 13:05:00,51.59,51.61,51.57,51.61,64700.0,34.4238,34.4371,34.4105,34.4371,64700.0
2012-01-19 13:10:00,51.6,51.62,51.59,51.62,46400.0,34.4305,34.4438,34.4238,34.4438,46400.0
2012-01-19 13:15:00,51.62,51.62,51.59,51.6,20400.0,34.4438,34.4438,34.4238,34.4305,20400.0
2012-01-19 13:20:00,51.6,51.6,51.58,51.6,38900.0,34.4305,34.4305,34.4171,34.4305,38900.0
2012-01-19 13:25:00,51.6,51.65,51.59,51.64,94600.0,34.4305,34.4638,34.4238,34.4572,94600.0
2012-01-19 13:30:00,51.63,51.64,51.59,51.59,45800.0,34.4505,34.4572,34.4238,34.4238,45800.0
2012-01-19 13:35:00,51.6,51.62,51.59,51.59,19700.0,34.4305,34.4438,34.4238,34.4238,19700.0
2012-01-19 13:40:00,51.59,51.64,51.59,51.64,102700.0,34.4238,34.4572,34.4238,34.4572,102700.0
2012-01-19 13:45:00,51.64,51.65,51.62,51.65,54700.0,34.4572,34.4638,34.4438,34.4638,54700.0
2012-01-19 13:50:00,51.65,51.66,51.63,51.64,98300.0,34.4638,34.4705,34.4505,34.4572,98300.0
2012-01-19 13:55:00,51.64,51.65,51.59,51.6,145300.0,34.4572,34.4638,34.4238,34.4305,145300.0
2012-01-19 14:00:00,51.59,51.64,51.59,51.64,95400.0,34.4238,34.4572,34.4238,34.4572,95400.0
2012-01-19 14:05:00,51.64,51.68,51.63,51.66,216700.0,34.4572,34.4838,34.4505,34.4705,216700.0
2012-01-19 14:10:00,51.66,51.68,51.65,51.66,91700.0,34.4705,34.4838,34.4638,34.4705,91700.0
2012-01-19 14:15:00,51.66,51.67,51.63,51.64,93400.0,34.4705,34.4772,34.4505,34.4572,93400.0
2012-01-19 14:20:00,51.65,51.65,51.61,51.62,165800.0,34.4638,34.4638,34.4371,34.4438,165800.0
2012-01-19 14:25:00,51.64,51.64,51.6,51.61,60900.0,34.4572,34.4572,34.4305,34.4371,60900.0
2012-01-19 14:30:00,51.61,51.62,51.56,51.58,107500.0,34.4371,34.4438,34.4038,34.4171,107500.0
2012-01-19 14:35:00,51.57,51.58,51.55,51.56,91200.0,34.4105,34.4171,34.3971,34.4038,91200.0
2012-01-19 14:40:00,51.57,51.58,51.53,51.55,85600.0,34.4105,34.4171,34.3838,34.3971,85600.0
2012-01-19 14:45:00,51.54,51.55,51.49,51.5,189200.0,34.3904,34.3971,34.3571,34.3637,189200.0
2012-01-19 14:50:00,51.49,51.5,51.48,51.5,141700.0,34.3571,34.3637,34.3504,34.3637,141700.0
2012-01-19 14:55:00,51.5,51.52,51.49,51.5,88700.0,34.3637,34.3771,34.3571,34.3637,88700.0
2012-01-19 15:00:00,51.5,51.53,51.5,51.53,77600.0,34.3637,34.3838,34.3637,34.3838,77600.0
2012-01-19 15:05:00,51.53,51.57,51.53,51.55,167500.0,34.3838,34.4105,34.3838,34.3971,167500.0
2012-01-19 15:10:00,51.56,51.56,51.54,51.54,74400.0,34.4038,34.4038,34.3904,34.3904,74400.0
2012-01-19 15:15:00,51.54,51.58,51.54,51.58,180900.0,34.3904,34.4171,34.3904,34.4171,180900.0
2012-01-19 15:20:00,51.58,51.61,51.57,51.58,156000.0,34.4171,34.4371,34.4105,34.4171,156000.0
2012-01-19 15:25:00,51.58,51.6,51.57,51.59,107100.0,34.4171,34.4305,34.4105,34.4238,107100.0
2012-01-19 15:30:00,51.58,51.61,51.58,51.61,108600.0,34.4171,34.4371,34.4171,34.4371,108600.0
2012-01-19 15:35:00,51.6,51.62,51.58,51.58,166700.0,34.4305,34.4438,34.4171,34.4171,166700.0
2012-01-19 15:40:00,51.59,51.61,51.58,51.61,213000.0,34.4238,34.4371,34.4171,34.4371,213000.0
2012-01-19 15:45:00,51.61,51.63,51.6,51.6,414500.0,34.4371,34.4505,34.4305,34.4305,414500.0
2012-01-19 15:50:00,51.6,51.61,51.58,51.61,297900.0,34.4305,34.4371,34.4171,34.4371,297900.0
2012-01-19 15:55:00,51.61,51.68,51.59,51.67,1120000.0,34.4371,34.4838,34.4238,34.4772,1120000.0
2012-01-20 09:30:00,51.59,51.61,51.58,51.59,348100.0,34.4238,34.4371,34.4171,34.4238,348100.0
2012-01-20 09:35:00,51.59,51.59,51.55,51.57,165500.0,34.4238,34.4238,34.3971,34.4105,165500.0
2012-01-20 09:40:00,51.56,51.68,51.56,51.67,108100.0,34.4038,34.4838,34.4038,34.4772,108100.0
2012-01-20 09:45:00,51.68,51.7,51.65,51.66,216700.0,34.4838,34.4972,34.4638,34.4705,216700.0
2012-01-20 09:50:00,51.66,51.74,51.64,51.7,497800.0,34.4705,34.5239,34.4572,34.4972,497800.0
2012-01-20 09:55:00,51.7,51.71,51.64,51.66,351300.0,34.4972,34.5039,34.4572,34.4705,351300.0
2012-01-20 10:00:00,51.65,51.66,51.6,51.62,354000.0,34.4638,34.4705,34.4305,34.4438,354000.0
2012-01-20 10:05:00,51.61,51.62,51.54,51.59,429300.0,34.4371,34.4438,34.3904,34.4238,429300.0
2012-01-20 10:10:00,51.6,51.63,51.57,51.63,188900.0,34.4305,34.4505,34.4105,34.4505,188900.0
2012-01-20 10:15:00,51.63,51.66,51.61,51.63,310600.0,34.4505,34.4705,34.4371,34.4505,310600.0
2012-01-20 10:20:00,51.62,51.73,51.61,51.7,316900.0,34.4438,34.5172,34.4371,34.4972,316900.0
2012-01-20 10:25:00,51.68,51.74,51.64,51.74,111000.0,34.4838,34.5239,34.4572,34.5239,111000.0
2012-01-20 10:30:00,51.73,51.75,51.68,51.71,100600.0,34.5172,34.5306,34.4838,34.5039,100600.0
2012-01-20 10:35:00,51.72,51.74,51.65,51.69,279000.0,34.5105,34.5239,34.4638,34.4905,279000.0
2012-01-20 10:40:00,51.66,51.69,51.65,51.67,136500.0,34.4705,34.4905,34.4638,34.4772,136500.0
2012-01-20 10:45:00,51.66,51.68,51.62,51.63,206000.0,34.4705,34.4838,34.4438,34.4505,206000.0
2012-01-20 10:50:00,51.63,51.66,51.61,51.66,96300.0,34.4505,34.4705,34.4371,34.4705,96300.0
2012-01-20 10:55:00,51.66,51.66,51.61,51.64,75000.0,34.4705,34.4705,34.4371,34.4572,75000.0
2012-01-20 11:00:00,51.63,51.67,51.59,51.59,193700.0,34.4505,34.4772,34.4238,34.4238,193700.0
2012-01-20 11:05:00,51.59,51.62,51.59,51.62,211700.0,34.4238,34.4438,34.4238,34.4438,211700.0
2012-01-20 11:10:00,51.62,51.64,51.6,51.63,283600.0,34.4438,34.4572,34.4305,34.4505,283600.0
2012-01-20 11:15:00,51.63,51.67,51.63,51.65,420500.0,34.4505,34.4772,34.4505,34.4638,420500.0
2012-01-20 11:20:00,51.65,51.65,51.61,51.63,167300.0,34.4638,34.4638,34.4371,34.4505,167300.0
2012-01-20 11:25:00,51.62,51.65,51.61,51.65,360600.0,34.4438,34.4638,34.4371,34.4638,360600.0
2012-01-20 11:30:00,51.66,51.66,51.61,51.63,515200.0,34.4705,34.4705,34.4371,34.4505,515200.0
2012-01-20 11:35:00,51.63,51.65,51.62,51.64,134400.0,34.4505,34.4638,34.4438,34.4572,134400.0
2012-01-20 11:40:00,51.64,51.64,51.61,51.62,345100.0,34.4572,34.4572,34.4371,34.4438,345100.0
2012-01-20 11:45:00,51.62,51.67,51.6,51.67,609700.0,34.4438,34.4772,34.4305,34.4772,609700.0
2012-01-20 11:50:00,51.67,51.68,51.64,51.66,201600.0,34.4772,34.4838,34.4572,34.4705,201600.0
2012-01-20 11:55:00,51.66,51.69,51.66,51.69,134600.0,34.4705,34.4905,34.4705,34.4905,134600.0
2012-01-20 12:00:00,51.69,51.72,51.69,51.71,173700.0,34.4905,34.5105,34.4905,34.5039,173700.0
2012-01-20 12:05:00,51.72,51.72,51.69,51.7,128600.0,34.5105,34.5105,34.4905,34.4972,128600.0
2012-01-20 12:10:00,51.71,51.72,51.69,51.71,111200.0,34.5039,34.5105,34.4905,34.5039,111200.0
2012-01-20 12:15:00,51.71,51.73,51.71,51.72,289500.0,34.5039,34.5172,34.5039,34.5105,289500.0
2012-01-20 12:20:00,51.72,51.76,51.72,51.72,224700.0,34.5105,34.5372,34.5105,34.5105,224700.0
2012-01-20 12:25:00,51.72,51.74,51.7,51.7,129700.0,34.5105,34.5239,34.4972,34.4972,129700.0
2012-01-20 12:30:00,51.7,51.72,51.69,51.7,104100.0,34.4972,34.5105,34.4905,34.4972,104100.0
2012-01-20 12:35:00,51.7,51.72,51.69,51.7,65100.0,34.4972,34.5105,34.4905,34.4972,65100.0
2012-01-20 12:40:00,51.71,51.74,51.7,51.7,84000.0,34.5039,34.5239,34.4972,34.4972,84000.0
2012-01-20 12:45:00,51.7,51.73,51.7,51.71,223400.0,34.4972,34.5172,34.4972,34.5039,223400.0
2012-01-20 12:50:00,51.71,51.72,51.7,51.7,156000.0,34.5039,34.5105,34.4972,34.4972,156000.0
2012-01-20 12:55:00,51.7,51.72,51.69,51.7,248300.0,34.4972,34.5105,34.4905,34.4972,248300.0
2012-01-20 13:00:00,51.69,51.73,51.69,51.69,178800.0,34.4905,34.5172,34.4905,34.4905,178800.0
2012-01-20 13:05:00,51.69,51.74,51.69,51.73,79900.0,34.4905,34.5239,34.4905,34.5172,79900.0
2012-01-20 13:10:00,51.72,51.73,51.71,51.73,122400.0,34.5105,34.5172,34.5039,34.5172,122400.0
2012-01-20 13:15:00,51.73,51.73,51.69,51.7,115200.0,34.5172,34.5172,34.4905,34.4972,115200.0
2012-01-20 13:20:00,51.71,51.76,51.7,51.75,135000.0,34.5039,34.5372,34.4972,34.5306,135000.0
2012-01-20 13:25:00,51.75,51.77,51.74,51.75,198900.0,34.5306,34.5439,34.5239,34.5306,198900.0
2012-01-20 13:30:00,51.76,51.76,51.72,51.73,75700.0,34.5372,34.5372,34.5105,34.5172,75700.0
2012-01-20 13:35:00,51.74,51.75,51.72,51.75,291400.0,34.5239,34.5306,34.5105,34.5306,291400.0
2012-01-20 13:40:00,51.75,51.76,51.73,51.76,91000.0,34.5306,34.5372,34.5172,34.5372,91000.0
2012-01-20 13:45:00,51.76,51.77,51.72,51.73,285100.0,34.5372,34.5439,34.5105,34.5172,285100.0
2012-01-20 13:50:00,51.73,51.76,51.71,51.72,286600.0,34.5172,34.5372,34.5039,34.5105,286600.0
2012-01-20 13:55:00,51.72,51.75,51.72,51.73,134400.0,34.5105,34.5306,34.5105,34.5172,134400.0
2012-01-20 14:00:00,51.72,51.75,51.72,51.75,66400.0,34.5105,34.5306,34.5105,34.5306,66400.0
2012-01-20 14:05:00,51.74,51.76,51.74,51.76,70800.0,34.5239,34.5372,34.5239,34.5372,70800.0
2012-01-20 14:10:00,51.76,51.77,51.75,51.75,344100.0,34.5372,34.5439,34.5306,34.5306,344100.0
2012-01-20 14:15:00,51.76,51.76,51.7,51.72,284300.0,34.5372,34.5372,34.4972,34.5105,284300.0
2012-01-20 14:20:00,51.72,51.72,51.7,51.71,242200.0,34.5105,34.5105,34.4972,34.5039,242200.0
2012-01-20 14:25:00,51.7,51.73,51.7,51.72,316900.0,34.4972,34.5172,34.4972,34.5105,316900.0
2012-01-20 14:30:00,51.71,51.73,51.7,51.71,241900.0,34.5039,34.5172,34.4972,34.5039,241900.0
2012-01-20 14:35:00,51.7,51.71,51.66,51.69,452800.0,34.4972,34.5039,34.4705,34.4905,452800.0
2012-01-20 14:40:00,51.68,51.71,51.68,51.71,220800.0,34.4838,34.5039,34.4838,34.5039,220800.0
2012-01-20 14:45:00,51.71,51.72,51.69,51.7,282300.0,34.5039,34.5105,34.4905,34.4972,282300.0
2012-01-20 14:50:00,51.71,51.72,51.7,51.71,129600.0,34.5039,34.5105,34.4972,34.5039,129600.0
2012-01-20 14:55:00,51.71,51.75,51.71,51.74,296900.0,34.5039,34.5306,34.5039,34.5239,296900.0
2012-01-20 15:00:00,51.74,51.77,51.73,51.76,296800.0,34.5239,34.5439,34.5172,34.5372,296800.0
2012-01-20 15:05:00,51.77,51.8,51.75,51.8,147800.0,34.5439,34.5639,34.5306,34.5639,147800.0
2012-01-20 15:10:00,51.8,51.8,51.77,51.8,184400.0,34.5639,34.5639,34.5439,34.5639,184400.0
2012-01-20 15:15:00,51.8,51.82,51.79,51.8,541100.0,34.5639,34.5773,34.5572,34.5639,541100.0
2012-01-20 15:20:00,51.81,51.83,51.8,51.81,276400.0,34.5706,34.5839,34.5639,34.5706,276400.0
2012-01-20 15:25:00,51.81,51.83,51.8,51.81,480500.0,34.5706,34.5839,34.5639,34.5706,480500.0
2012-01-20 15:30:00,51.82,51.82,51.8,51.8,291200.0,34.5773,34.5773,34.5639,34.5639,291200.0
2012-01-20 15:35:00,51.8,51.8,51.77,51.78,229200.0,34.5639,34.5639,34.5439,34.5506,229200.0
2012-01-20 15:40:00,51.78,51.83,51.77,51.83,611200.0,34.5506,34.5839,34.5439,34.5839,611200.0
2012-01-20 15:45:00,51.82,51.87,51.82,51.86,722300.0,34.5773,34.6106,34.5773,34.604,722300.0
2012-01-20 15:50:00,51.86,51.89,51.85,51.88,1118700.0,34.604,34.624,34.5973,34.6173,1118700.0
2012-01-20 15:55:00,51.88,51.93,51.87,51.91,1604200.0,34.6173,34.6507,34.6106,34.6373,1604200.0
2012-01-23 09:30:00,52.02,52.11,52.0,52.1,464000.0,34.7107,34.7708,34.6974,34.7641,464000.0
2012-01-23 09:35:00,52.11,52.15,52.09,52.14,244800.0,34.7708,34.7975,34.7574,34.7908,244800.0
2012-01-23 09:40:00,52.14,52.27,52.12,52.25,342500.0,34.7908,34.8775,34.7774,34.8642,342500.0
2012-01-23 09:45:00,52.25,52.26,52.2,52.24,413400.0,34.8642,34.8709,34.8308,34.8575,413400.0
2012-01-23 09:50:00,52.24,52.3,52.21,52.29,623300.0,34.8575,34.8975,34.8375,34.8909,623300.0
2012-01-23 09:55:00,52.29,52.33,52.28,52.3,516000.0,34.8909,34.9176,34.8842,34.8975,516000.0
2012-01-23 10:00:00,52.3,52.35,52.3,52.32,373200.0,34.8975,34.9309,34.8975,34.9109,373200.0
2012-01-23 10:05:00,52.32,52.35,52.31,52.31,185300.0,34.9109,34.9309,34.9042,34.9042,185300.0
2012-01-23 10:10:00,52.31,52.32,52.29,52.31,115100.0,34.9042,34.9109,34.8909,34.9042,115100.0
2012-01-23 10:15:00,52.3,52.34,52.3,52.34,213700.0,34.8975,34.9242,34.8975,34.9242,213700.0
2012-01-23 10:20:00,52.34,52.34,52.25,52.25,164800.0,34.9242,34.9242,34.8642,34.8642,164800.0
2012-01-23 10:25:00,52.25,52.27,52.24,52.25,157300.0,34.8642,34.8775,34.8575,34.8642,157300.0
2012-01-23 10:30:00,52.25,52.27,52.23,52.27,258800.0,34.8642,34.8775,34.8508,34.8775,258800.0
2012-01-23 10:35:00,52.27,52.3,52.24,52.29,324700.0,34.8775,34.8975,34.8575,34.8909,324700.0
2012-01-23 10:40:00,52.3,52.3,52.22,52.23,178200.0,34.8975,34.8975,34.8442,34.8508,178200.0
2012-01-23 10:45:00,52.23,52.28,52.23,52.28,147200.0,34.8508,34.8842,34.8508,34.8842,147200.0
2012-01-23 10:50:00,52.28,52.29,52.25,52.26,104200.0,34.8842,34.8909,34.8642,34.8709,104200.0
2012-01-23 10:55:00,52.27,52.28,52.23,52.27,146500.0,34.8775,34.8842,34.8508,34.8775,146500.0
2012-01-23 11:00:00,52.27,52.29,52.22,52.23,126500.0,34.8775,34.8909,34.8442,34.8508,126500.0
2012-01-23 11:05:00,52.22,52.25,52.19,52.21,74600.0,34.8442,34.8642,34.8241,34.8375,74600.0
2012-01-23 11:10:00,52.19,52.2,52.16,52.19,133500.0,34.8241,34.8308,34.8041,34.8241,133500.0
2012-01-23 11:15:00,52.19,52.25,52.18,52.23,240200.0,34.8241,34.8642,34.8175,34.8508,240200.0
2012-01-23 11:20:00,52.23,52.25,52.21,52.21,159600.0,34.8508,34.8642,34.8375,34.8375,159600.0
2012-01-23 11:25:00,52.21,52.26,52.21,52.24,124100.0,34.8375,34.8709,34.8375,34.8575,124100.0
2012-01-23 11:30:00,52.24,52.3,52.22,52.26,136900.0,34.8575,34.8975,34.8442,34.8709,136900.0
2012-01-23 11:35:00,52.27,52.27,52.14,52.15,332600.0,34.8775,34.8775,34.7908,34.7975,332600.0
2012-01-23 11:40:00,52.16,52.16,52.09,52.11,58400.0,34.8041,34.8041,34.7574,34.7708,58400.0
2012-01-23 11:45:00,52.11,52.14,52.08,52.12,245700.0,34.7708,34.7908,34.7508,34.7774,245700.0
2012-01-23 11:50:00,52.13,52.14,52.11,52.12,281200.0,34.7841,34.7908,34.7708,34.7774,281200.0
2012-01-23 11:55:00,52.12,52.13,52.08,52.08,279300.0,34.7774,34.7841,34.7508,34.7508,279300.0
2012-01-23 12:00:00,52.09,52.1,51.99,52.01,127300.0,34.7574,34.7641,34.6907,34.704,127300.0
2012-01-23 12:05:00,52.02,52.02,51.94,52.0,109300.0,34.7107,34.7107,34.6573,34.6974,109300.0
2012-01-23 12:10:00,52.0,52.01,51.96,51.98,86300.0,34.6974,34.704,34.6707,34.684,86300.0
2012-01-23 12:15:00,51.97,52.01,51.96,52.01,121400.0,34.6774,34.704,34.6707,34.704,121400.0
2012-01-23 12:20:00,52.01,52.01,51.97,51.98,88400.0,34.704,34.704,34.6774,34.684,88400.0
2012-01-23 12:25:00,51.98,52.04,51.98,52.04,111700.0,34.684,34.7241,34.684,34.7241,111700.0
2012-01-23 12:30:00,52.04,52.05,52.02,52.04,167800.0,34.7241,34.7307,34.7107,34.7241,167800.0
2012-01-23 12:35:00,52.04,52.05,52.02,52.04,94600.0,34.7241,34.7307,34.7107,34.7241,94600.0
2012-01-23 12:40:00,52.05,52.06,52.02,52.05,64900.0,34.7307,34.7374,34.7107,34.7307,64900.0
2012-01-23 12:45:00,52.06,52.07,52.03,52.04,88200.0,34.7374,34.7441,34.7174,34.7241,88200.0
2012-01-23 12:50:00,52.04,52.05,52.03,52.03,49200.0,34.7241,34.7307,34.7174,34.7174,49200.0
2012-01-23 12:55:00,52.03,52.03,52.0,52.0,88800.0,34.7174,34.7174,34.6974,34.6974,88800.0
2012-01-23 13:00:00,52.0,52.04,51.99,52.01,107300.0,34.6974,34.7241,34.6907,34.704,107300.0
2012-01-23 13:05:00,52.02,52.07,52.01,52.07,105800.0,34.7107,34.7441,34.704,34.7441,105800.0
2012-01-23 13:10:00,52.08,52.08,52.05,52.05,54100.0,34.7508,34.7508,34.7307,34.7307,54100.0
2012-01-23 13:15:00,52.05,52.07,52.03,52.03,92500.0,34.7307,34.7441,34.7174,34.7174,92500.0
2012-01-23 13:20:00,52.03,52.06,52.03,52.06,31500.0,34.7174,34.7374,34.7174,34.7374,31500.0
2012-01-23 13:25:00,52.06,52.09,52.05,52.08,41000.0,34.7374,34.7574,34.7307,34.7508,41000.0
2012-01-23 13:30:00,52.08,52.14,52.04,52.11,224500.0,34.7508,34.7908,34.7241,34.7708,224500.0
2012-01-23 13:35:00,52.11,52.13,52.09,52.1,83600.0,34.7708,34.7841,34.7574,34.7641,83600.0
2012-01-23 13:40:00,52.09,52.1,52.08,52.1,25100.0,34.7574,34.7641,34.7508,34.7641,25100.0
2012-01-23 13:45:00,52.1,52.1,52.07,52.09,60300.0,34.7641,34.7641,34.7441,34.7574,60300.0
2012-01-23 13:50:00,52.08,52.11,52.06,52.11,63100.0,34.7508,34.7708,34.7374,34.7708,63100.0
2012-01-23 13:55:00,52.11,52.13,52.08,52.11,292700.0,34.7708,34.7841,34.7508,34.7708,292700.0
2012-01-23 14:00:00,52.11,52.12,52.08,52.11,71600.0,34.7708,34.7774,34.7508,34.7708,71600.0
2012-01-23 14:05:00,52.12,52.12,52.1,52.12,139900.0,34.7774,34.7774,34.7641,34.7774,139900.0
2012-01-23 14:10:00,52.12,52.12,52.07,52.08,126700.0,34.7774,34.7774,34.7441,34.7508,126700.0
2012-01-23 14:15:00,52.08,52.08,52.04,52.04,177200.0,34.7508,34.7508,34.7241,34.7241,177200.0
2012-01-23 14:20:00,52.04,52.08,52.04,52.07,107100.0,34.7241,34.7508,34.7241,34.7441,107100.0
2012-01-23 14:25:00,52.08,52.08,52.05,52.08,229700.0,34.7508,34.7508,34.7307,34.7508,229700.0
2012-01-23 14:30:00,52.07,52.12,52.07,52.1,218400.0,34.7441,34.7774,34.7441,34.7641,218400.0
2012-01-23 14:35:00,52.1,52.1,52.08,52.1,138800.0,34.7641,34.7641,34.7508,34.7641,138800.0
2012-01-23 14:40:00,52.1,52.1,52.07,52.07,160600.0,34.7641,34.7641,34.7441,34.7441,160600.0
2012-01-23 14:45:00,52.07,52.07,52.03,52.04,135900.0,34.7441,34.7441,34.7174,34.7241,135900.0
2012-01-23 14:50:00,52.04,52.05,52.02,52.02,186700.0,34.7241,34.7307,34.7107,34.7107,186700.0
2012-01-23 14:55:00,52.02,52.12,52.01,52.11,389300.0,34.7107,34.7774,34.704,34.7708,389300.0
2012-01-23 15:00:00,52.11,52.12,52.07,52.12,265100.0,34.7708,34.7774,34.7441,34.7774,265100.0
2012-01-23 15:05:00,52.12,52.17,52.11,52.13,257400.0,34.7774,34.8108,34.7708,34.7841,257400.0
2012-01-23 15:10:00,52.13,52.16,52.11,52.16,160700.0,34.7841,34.8041,34.7708,34.8041,160700.0
2012-01-23 15:15:00,52.16,52.18,52.15,52.16,161000.0,34.8041,34.8175,34.7975,34.8041,161000.0
2012-01-23 15:20:00,52.16,52.18,52.16,52.18,124400.0,34.8041,34.8175,34.8041,34.8175,124400.0
2012-01-23 15:25:00,52.18,52.21,52.16,52.19,325100.0,34.8175,34.8375,34.8041,34.8241,325100.0
2012-01-23 15:30:00,52.19,52.21,52.16,52.16,225100.0,34.8241,34.8375,34.8041,34.8041,225100.0
2012-01-23 15:35:00,52.17,52.18,52.15,52.16,467800.0,34.8108,34.8175,34.7975,34.8041,467800.0
2012-01-23 15:40:00,52.15,52.18,52.15,52.17,240600.0,34.7975,34.8175,34.7975,34.8108,240600.0
2012-01-23 15:45:00,52.18,52.21,52.16,52.2,478400.0,34.8175,34.8375,34.8041,34.8308,478400.0
2012-01-23 15:50:00,52.2,52.2,52.15,52.16,678000.0,34.8308,34.8308,34.7975,34.8041,678000.0
2012-01-23 15:55:00,52.16,52.16,52.12,52.15,2294200.0,34.8041,34.8041,34.7774,34.7975,2294200.0
2012-01-24 09:30:00,51.57,51.58,51.54,51.55,218900.0,34.4105,34.4171,34.3904,34.3971,218900.0
2012-01-24 09:35:00,51.55,51.56,51.43,51.46,275000.0,34.3971,34.4038,34.317,34.3371,275000.0
2012-01-24 09:40:00,51.46,51.47,51.41,51.47,307100.0,34.3371,34.3437,34.3037,34.3437,307100.0
2012-01-24 09:45:00,51.47,51.52,51.46,51.52,425200.0,34.3437,34.3771,34.3371,34.3771,425200.0
2012-01-24 09:50:00,51.52,51.53,51.45,51.47,518400.0,34.3771,34.3838,34.3304,34.3437,518400.0
2012-01-24 09:55:00,51.46,51.54,51.45,51.49,391400.0,34.3371,34.3904,34.3304,34.3571,391400.0
2012-01-24 10:00:00,51.49,51.61,51.44,51.55,513800.0,34.3571,34.4371,34.3237,34.3971,513800.0
2012-01-24 10:05:00,51.56,51.6,51.55,51.57,275200.0,34.4038,34.4305,34.3971,34.4105,275200.0
2012-01-24 10:10:00,51.56,51.64,51.55,51.62,343000.0,34.4038,34.4572,34.3971,34.4438,343000.0
2012-01-24 10:15:00,51.63,51.65,51.61,51.62,247600.0,34.4505,34.4638,34.4371,34.4438,247600.0
2012-01-24 10:20:00,51.62,51.65,51.59,51.63,201200.0,34.4438,34.4638,34.4238,34.4505,201200.0
2012-01-24 10:25:00,51.64,51.64,51.58,51.58,539600.0,34.4572,34.4572,34.4171,34.4171,539600.0
2012-01-24 10:30:00,51.57,51.65,51.55,51.63,299600.0,34.4105,34.4638,34.3971,34.4505,299600.0
2012-01-24 10:35:00,51.63,51.68,51.62,51.66,397200.0,34.4505,34.4838,34.4438,34.4705,397200.0
2012-01-24 10:40:00,51.65,51.7,51.65,51.7,422300.0,34.4638,34.4972,34.4638,34.4972,422300.0
2012-01-24 10:45:00,51.7,51.76,51.69,51.73,194000.0,34.4972,34.5372,34.4905,34.5172,194000.0
2012-01-24 10:50:00,51.73,51.75,51.69,51.72,329100.0,34.5172,34.5306,34.4905,34.5105,329100.0
2012-01-24 10:55:00,51.71,51.74,51.68,51.7,339300.0,34.5039,34.5239,34.4838,34.4972,339300.0
2012-01-24 11:00:00,51.7,51.72,51.66,51.67,246400.0,34.4972,34.5105,34.4705,34.4772,246400.0
2012-01-24 11:05:00,51.68,51.71,51.65,51.71,131300.0,34.4838,34.5039,34.4638,34.5039,131300.0
2012-01-24 11:10:00,51.71,51.78,51.7,51.76,171900.0,34.5039,34.5506,34.4972,34.5372,171900.0
2012-01-24 11:15:00,51.76,51.76,51.71,51.72,276700.0,34.5372,34.5372,34.5039,34.5105,276700.0
2012-01-24 11:20:00,51.72,51.79,51.71,51.79,268900.0,34.5105,34.5572,34.5039,34.5572,268900.0
2012-01-24 11:25:00,51.78,51.8,51.78,51.79,243200.0,34.5506,34.5639,34.5506,34.5572,243200.0
2012-01-24 11:30:00,51.79,51.83,51.79,51.82,90200.0,34.5572,34.5839,34.5572,34.5773,90200.0
2012-01-24 11:35:00,51.82,51.83,51.78,51.79,231100.0,34.5773,34.5839,34.5506,34.5572,231100.0
2012-01-24 11:40:00,51.8,51.81,51.77,51.8,80900.0,34.5639,34.5706,34.5439,34.5639,80900.0
2012-01-24 11:45:00,51.8,51.81,51.78,51.78,107900.0,34.5639,34.5706,34.5506,34.5506,107900.0
2012-01-24 11:50:00,51.78,51.79,51.75,51.76,117500.0,34.5506,34.5572,34.5306,34.5372,117500.0
2012-01-24 11:55:00,51.76,51.77,51.74,51.76,111200.0,34.5372,34.5439,34.5239,34.5372,111200.0
2012-01-24 12:00:00,51.75,51.79,51.75,51.78,101300.0,34.5306,34.5572,34.5306,34.5506,101300.0
2012-01-24 12:05:00,51.78,51.83,51.77,51.81,130700.0,34.5506,34.5839,34.5439,34.5706,130700.0
2012-01-24 12:10:00,51.82,51.83,51.81,51.81,133200.0,34.5773,34.5839,34.5706,34.5706,133200.0
2012-01-24 12:15:00,51.81,51.82,51.78,51.79,140400.0,34.5706,34.5773,34.5506,34.5572,140400.0
2012-01-24 12:20:00,51.78,51.82,51.77,51.78,67900.0,34.5506,34.5773,34.5439,34.5506,67900.0
2012-01-24 12:25:00,51.78,51.8,51.77,51.79,54100.0,34.5506,34.5639,34.5439,34.5572,54100.0
2012-01-24 12:30:00,51.79,51.82,51.78,51.82,58300.0,34.5572,34.5773,34.5506,34.5773,58300.0
2012-01-24 12:35:00,51.82,51.83,51.79,51.8,45300.0,34.5773,34.5839,34.5572,34.5639,45300.0
2012-01-24 12:40:00,51.79,51.8,51.76,51.77,49500.0,34.5572,34.5639,34.5372,34.5439,49500.0
2012-01-24 12:45:00,51.77,51.8,51.77,51.79,478200.0,34.5439,34.5639,34.5439,34.5572,478200.0
2012-01-24 12:50:00,51.8,51.81,51.78,51.8,51700.0,34.5639,34.5706,34.5506,34.5639,51700.0
2012-01-24 12:55:00,51.79,51.85,51.79,51.83,36500.0,34.5572,34.5973,34.5572,34.5839,36500.0
2012-01-24 13:00:00,51.83,51.83,51.81,51.82,52600.0,34.5839,34.5839,34.5706,34.5773,52600.0
2012-01-24 13:05:00,51.81,51.83,51.81,51.83,56200.0,34.5706,34.5839,34.5706,34.5839,56200.0
2012-01-24 13:10:00,51.82,51.83,51.8,51.82,74200.0,34.5773,34.5839,34.5639,34.5773,74200.0
2012-01-24 13:15:00,51.81,51.85,51.8,51.82,787300.0,34.5706,34.5973,34.5639,34.5773,787300.0
2012-01-24 13:20:00,51.82,51.82,51.8,51.81,73800.0,34.5773,34.5773,34.5639,34.5706,73800.0
2012-01-24 13:25:00,51.81,51.83,51.8,51.81,105500.0,34.5706,34.5839,34.5639,34.5706,105500.0
2012-01-24 13:30:00,51.8,51.83,51.8,51.83,82800.0,34.5639,34.5839,34.5639,34.5839,82800.0
2012-01-24 13:35:00,51.82,51.82,51.79,51.81,87100.0,34.5773,34.5773,34.5572,34.5706,87100.0
2012-01-24 13:40:00,51.8,51.84,51.8,51.83,123100.0,34.5639,34.5906,34.5639,34.5839,123100.0
2012-01-24 13:45:00,51.83,51.85,51.82,51.84,138800.0,34.5839,34.5973,34.5773,34.5906,138800.0
2012-01-24 13:50:00,51.84,51.86,51.83,51.83,51000.0,34.5906,34.604,34.5839,34.5839,51000.0
2012-01-24 13:55:00,51.83,51.86,51.82,51.86,51200.0,34.5839,34.604,34.5773,34.604,51200.0
2012-01-24 14:00:00,51.86,51.88,51.84,51.87,59200.0,34.604,34.6173,34.5906,34.6106,59200.0
2012-01-24 14:05:00,51.88,51.89,51.86,51.86,24500.0,34.6173,34.624,34.604,34.604,24500.0
2012-01-24 14:10:00,51.87,51.89,51.86,51.88,51900.0,34.6106,34.624,34.604,34.6173,51900.0
2012-01-24 14:15:00,51.89,51.9,51.87,51.89,64300.0,34.624,34.6306,34.6106,34.624,64300.0
2012-01-24 14:20:00,51.89,51.9,51.85,51.88,32400.0,34.624,34.6306,34.5973,34.6173,32400.0
2012-01-24 14:25:00,51.89,51.89,51.88,51.88,41700.0,34.624,34.624,34.6173,34.6173,41700.0
2012-01-24 14:30:00,51.88,51.88,51.85,51.86,125700.0,34.6173,34.6173,34.5973,34.604,125700.0
2012-01-24 14:35:00,51.85,51.88,51.85,51.86,72700.0,34.5973,34.6173,34.5973,34.604,72700.0
2012-01-24 14:40:00,51.87,51.89,51.86,51.87,43200.0,34.6106,34.624,34.604,34.6106,43200.0
2012-01-24 14:45:00,51.87,51.89,51.84,51.85,88300.0,34.6106,34.624,34.5906,34.5973,88300.0
2012-01-24 14:50:00,51.84,51.85,51.83,51.83,122600.0,34.5906,34.5973,34.5839,34.5839,122600.0
2012-01-24 14:55:00,51.84,51.87,51.83,51.84,85000.0,34.5906,34.6106,34.5839,34.5906,85000.0
2012-01-24 15:00:00,51.83,51.87,51.83,51.86,125400.0,34.5839,34.6106,34.5839,34.604,125400.0
2012-01-24 15:05:00,51.86,51.88,51.85,51.88,60800.0,34.604,34.6173,34.5973,34.6173,60800.0
2012-01-24 15:10:00,51.87,51.92,51.86,51.9,199200.0,34.6106,34.644,34.604,34.6306,199200.0
2012-01-24 15:15:00,51.9,51.91,51.88,51.89,67700.0,34.6306,34.6373,34.6173,34.624,67700.0
2012-01-24 15:20:00,51.89,51.91,51.89,51.89,62500.0,34.624,34.6373,34.624,34.624,62500.0
2012-01-24 15:25:00,51.89,51.92,51.89,51.91,132100.0,34.624,34.644,34.624,34.6373,132100.0
2012-01-24 15:30:00,51.91,51.92,51.89,51.9,95400.0,34.6373,34.644,34.624,34.6306,95400.0
2012-01-24 15:35:00,51.9,51.91,51.87,51.88,50900.0,34.6306,34.6373,34.6106,34.6173,50900.0
2012-01-24 15:40:00,51.87,51.88,51.83,51.85,134000.0,34.6106,34.6173,34.5839,34.5973,134000.0
2012-01-24 15:45:00,51.85,51.89,51.85,51.89,199700.0,34.5973,34.624,34.5973,34.624,199700.0
2012-01-24 15:50:00,51.89,51.93,51.89,51.9,494800.0,34.624,34.6507,34.624,34.6306,494800.0
2012-01-24 15:55:00,51.9,51.91,51.84,51.84,2491800.0,34.6306,34.6373,34.5906,34.5906,2491800.0
2012-01-25 09:30:00,51.61,51.64,51.49,51.49,439200.0,34.4371,34.4572,34.3571,34.3571,439200.0
2012-01-25 09:35:00,51.49,51.52,51.43,51.44,164600.0,34.3571,34.3771,34.317,34.3237,164600.0
2012-01-25 09:40:00,51.44,51.5,51.44,51.48,196200.0,34.3237,34.3637,34.3237,34.3504,196200.0
2012-01-25 09:45:00,51.49,51.53,51.42,51.45,246800.0,34.3571,34.3838,34.3104,34.3304,246800.0
2012-01-25 09:50:00,51.45,51.49,51.43,51.44,147000.0,34.3304,34.3571,34.317,34.3237,147000.0
2012-01-25 09:55:00,51.44,51.46,51.43,51.43,130300.0,34.3237,34.3371,34.317,34.317,130300.0
2012-01-25 10:00:00,51.43,51.49,51.38,51.47,325100.0,34.317,34.3571,34.2837,34.3437,325100.0
2012-01-25 10:05:00,51.46,51.54,51.45,51.51,136700.0,34.3371,34.3904,34.3304,34.3704,136700.0
2012-01-25 10:10:00,51.52,51.57,51.5,51.52,87500.0,34.3771,34.4105,34.3637,34.3771,87500.0
2012-01-25 10:15:00,51.53,51.58,51.51,51.57,294700.0,34.3838,34.4171,34.3704,34.4105,294700.0
2012-01-25 10:20:00,51.57,51.61,51.55,51.56,198500.0,34.4105,34.4371,34.3971,34.4038,198500.0
2012-01-25 10:25:00,51.57,51.61,51.57,51.59,323100.0,34.4105,34.4371,34.4105,34.4238,323100.0
2012-01-25 10:30:00,51.59,51.6,51.52,51.52,166600.0,34.4238,34.4305,34.3771,34.3771,166600.0
2012-01-25 10:35:00,51.51,51.56,51.5,51.56,142800.0,34.3704,34.4038,34.3637,34.4038,142800.0
2012-01-25 10:40:00,51.56,51.58,51.53,51.57,224200.0,34.4038,34.4171,34.3838,34.4105,224200.0
2012-01-25 10:45:00,51.57,51.63,51.56,51.62,159500.0,34.4105,34.4505,34.4038,34.4438,159500.0
2012-01-25 10:50:00,51.62,51.63,51.58,51.6,85800.0,34.4438,34.4505,34.4171,34.4305,85800.0
2012-01-25 10:55:00,51.6,51.66,51.6,51.64,96900.0,34.4305,34.4705,34.4305,34.4572,96900.0
2012-01-25 11:00:00,51.63,51.68,51.63,51.67,104500.0,34.4505,34.4838,34.4505,34.4772,104500.0
2012-01-25 11:05:00,51.68,51.72,51.65,51.65,177500.0,34.4838,34.5105,34.4638,34.4638,177500.0
2012-01-25 11:10:00,51.66,51.71,51.66,51.68,126300.0,34.4705,34.5039,34.4705,34.4838,126300.0
2012-01-25 11:15:00,51.68,51.7,51.65,51.67,132200.0,34.4838,34.4972,34.4638,34.4772,132200.0
2012-01-25 11:20:00,51.67,51.72,51.65,51.66,676900.0,34.4772,34.5105,34.4638,34.4705,676900.0
2012-01-25 11:25:00,51.66,51.66,51.65,51.66,106600.0,34.4705,34.4705,34.4638,34.4705,106600.0
2012-01-25 11:30:00,51.65,51.69,51.64,51.69,189000.0,34.4638,34.4905,34.4572,34.4905,189000.0
2012-01-25 11:35:00,51.69,51.69,51.67,51.68,250900.0,34.4905,34.4905,34.4772,34.4838,250900.0
2012-01-25 11:40:00,51.68,51.69,51.65,51.67,126300.0,34.4838,34.4905,34.4638,34.4772,126300.0
2012-01-25 11:45:00,51.66,51.67,51.63,51.64,170600.0,34.4705,34.4772,34.4505,34.4572,170600.0
2012-01-25 11:50:00,51.65,51.65,51.61,51.61,121100.0,34.4638,34.4638,34.4371,34.4371,121100.0
2012-01-25 11:55:00,51.62,51.64,51.59,51.64,1005300.0,34.4438,34.4572,34.4238,34.4572,1005300.0
2012-01-25 12:00:00,51.63,51.64,51.62,51.62,80900.0,34.4505,34.4572,34.4438,34.4438,80900.0
2012-01-25 12:05:00,51.62,51.63,51.57,51.57,143900.0,34.4438,34.4505,34.4105,34.4105,143900.0
2012-01-25 12:10:00,51.57,51.58,51.56,51.56,129200.0,34.4105,34.4171,34.4038,34.4038,129200.0
2012-01-25 12:15:00,51.56,51.61,51.55,51.55,639800.0,34.4038,34.4371,34.3971,34.3971,639800.0
2012-01-25 12:20:00,51.56,51.56,51.53,51.55,50300.0,34.4038,34.4038,34.3838,34.3971,50300.0
2012-01-25 12:25:00,51.55,51.78,51.54,51.74,458700.0,34.3971,34.5506,34.3904,34.5239,458700.0
2012-01-25 12:30:00,51.73,51.88,51.64,51.86,242400.0,34.5172,34.6173,34.4572,34.604,242400.0
2012-01-25 12:35:00,51.88,51.93,51.85,51.86,192300.0,34.6173,34.6507,34.5973,34.604,192300.0
2012-01-25 12:40:00,51.85,51.87,51.78,51.8,189400.0,34.5973,34.6106,34.5506,34.5639,189400.0
2012-01-25 12:45:00,51.79,51.92,51.78,51.9,196800.0,34.5572,34.644,34.5506,34.6306,196800.0
2012-01-25 12:50:00,51.9,51.95,51.82,51.92,381100.0,34.6306,34.664,34.5773,34.644,381100.0
2012-01-25 12:55:00,51.93,51.98,51.9,51.94,440900.0,34.6507,34.684,34.6306,34.6573,440900.0
2012-01-25 13:00:00,51.93,52.07,51.93,52.06,344200.0,34.6507,34.7441,34.6507,34.7374,344200.0
2012-01-25 13:05:00,52.06,52.11,52.05,52.1,182400.0,34.7374,34.7708,34.7307,34.7641,182400.0
2012-01-25 13:10:00,52.1,52.12,52.05,52.11,139700.0,34.7641,34.7774,34.7307,34.7708,139700.0
2012-01-25 13:15:00,52.12,52.25,52.12,52.2,146000.0,34.7774,34.8642,34.7774,34.8308,146000.0
2012-01-25 13:20:00,52.2,52.23,52.17,52.18,123400.0,34.8308,34.8508,34.8108,34.8175,123400.0
2012-01-25 13:25:00,52.18,52.26,52.18,52.22,75900.0,34.8175,34.8709,34.8175,34.8442,75900.0
2012-01-25 13:30:00,52.22,52.28,52.18,52.27,206200.0,34.8442,34.8842,34.8175,34.8775,206200.0
2012-01-25 13:35:00,52.26,52.27,52.21,52.25,106600.0,34.8709,34.8775,34.8375,34.8642,106600.0
2012-01-25 13:40:00,52.25,52.27,52.24,52.24,126300.0,34.8642,34.8775,34.8575,34.8575,126300.0
2012-01-25 13:45:00,52.25,52.29,52.23,52.27,132400.0,34.8642,34.8909,34.8508,34.8775,132400.0
2012-01-25 13:50:00,52.27,52.27,52.24,52.26,129800.0,34.8775,34.8775,34.8575,34.8709,129800.0
2012-01-25 13:55:00,52.27,52.3,52.25,52.3,132400.0,34.8775,34.8975,34.8642,34.8975,132400.0
2012-01-25 14:00:00,52.29,52.3,52.11,52.11,225800.0,34.8909,34.8975,34.7708,34.7708,225800.0
2012-01-25 14:05:00,52.11,52.11,52.05,52.11,306800.0,34.7708,34.7708,34.7307,34.7708,306800.0
2012-01-25 14:10:00,52.11,52.12,52.05,52.05,93100.0,34.7708,34.7774,34.7307,34.7307,93100.0
2012-01-25 14:15:00,52.05,52.1,52.02,52.1,180300.0,34.7307,34.7641,34.7107,34.7641,180300.0
2012-01-25 14:20:00,52.1,52.12,52.05,52.09,346200.0,34.7641,34.7774,34.7307,34.7574,346200.0
2012-01-25 14:25:00,52.09,52.11,52.06,52.07,155200.0,34.7574,34.7708,34.7374,34.7441,155200.0
2012-01-25 14:30:00,52.07,52.14,52.06,52.13,148700.0,34.7441,34.7908,34.7374,34.7841,148700.0
2012-01-25 14:35:00,52.14,52.16,52.09,52.13,254700.0,34.7908,34.8041,34.7574,34.7841,254700.0
2012-01-25 14:40:00,52.12,52.18,52.1,52.17,111400.0,34.7774,34.8175,34.7641,34.8108,111400.0
2012-01-25 14:45:00,52.17,52.24,52.16,52.23,167000.0,34.8108,34.8575,34.8041,34.8508,167000.0
2012-01-25 14:50:00,52.23,52.29,52.21,52.29,908200.0,34.8508,34.8909,34.8375,34.8909,908200.0
2012-01-25 14:55:00,52.29,52.31,52.22,52.25,294300.0,34.8909,34.9042,34.8442,34.8642,294300.0
2012-01-25 15:00:00,52.24,52.25,52.18,52.22,246400.0,34.8575,34.8642,34.8175,34.8442,246400.0
2012-01-25 15:05:00,52.22,52.23,52.18,52.2,208800.0,34.8442,34.8508,34.8175,34.8308,208800.0
2012-01-25 15:10:00,52.19,52.22,52.17,52.2,342800.0,34.8241,34.8442,34.8108,34.8308,342800.0
2012-01-25 15:15:00,52.2,52.27,52.2,52.26,180800.0,34.8308,34.8775,34.8308,34.8709,180800.0
2012-01-25 15:20:00,52.25,52.33,52.24,52.29,241000.0,34.8642,34.9176,34.8575,34.8909,241000.0
2012-01-25 15:25:00,52.28,52.34,52.28,52.32,189700.0,34.8842,34.9242,34.8842,34.9109,189700.0
2012-01-25 15:30:00,52.32,52.41,52.32,52.38,229200.0,34.9109,34.9709,34.9109,34.9509,229200.0
2012-01-25 15:35:00,52.38,52.41,52.37,52.41,284300.0,34.9509,34.9709,34.9443,34.9709,284300.0
2012-01-25 15:40:00,52.4,52.43,52.4,52.43,329500.0,34.9643,34.9843,34.9643,34.9843,329500.0
2012-01-25 15:45:00,52.43,52.51,52.43,52.46,563400.0,34.9843,35.0377,34.9843,35.0043,563400.0
2012-01-25 15:50:00,52.45,52.46,52.4,52.4,458200.0,34.9976,35.0043,34.9643,34.9643,458200.0
2012-01-25 15:55:00,52.4,52.44,52.37,52.38,1390100.0,34.9643,34.991,34.9443,34.9509,1390100.0
2012-01-26 09:30:00,52.89,52.91,52.77,52.8,797200.0,35.2912,35.3046,35.2112,35.2312,797200.0
2012-01-26 09:35:00,52.81,52.81,52.73,52.75,258700.0,35.2378,35.2378,35.1845,35.1978,258700.0
2012-01-26 09:40:00,52.75,52.8,52.74,52.77,470800.0,35.1978,35.2312,35.1911,35.2112,470800.0
2012-01-26 09:45:00,52.77,52.8,52.73,52.79,334300.0,35.2112,35.2312,35.1845,35.2245,334300.0
2012-01-26 09:50:00,52.8,52.88,52.79,52.86,308300.0,35.2312,35.2846,35.2245,35.2712,308300.0
2012-01-26 09:55:00,52.86,52.96,52.86,52.92,301200.0,35.2712,35.3379,35.2712,35.3112,301200.0
2012-01-26 10:00:00,52.91,52.94,52.8,52.92,344000.0,35.3046,35.3246,35.2312,35.3112,344000.0
2012-01-26 10:05:00,52.91,52.92,52.82,52.84,336800.0,35.3046,35.3112,35.2445,35.2579,336800.0
2012-01-26 10:10:00,52.85,52.89,52.82,52.83,177200.0,35.2645,35.2912,35.2445,35.2512,177200.0
2012-01-26 10:15:00,52.83,52.89,52.83,52.83,150300.0,35.2512,35.2912,35.2512,35.2512,150300.0
2012-01-26 10:20:00,52.82,52.82,52.73,52.74,247800.0,35.2445,35.2445,35.1845,35.1911,247800.0
2012-01-26 10:25:00,52.74,52.76,52.68,52.69,202200.0,35.1911,35.2045,35.1511,35.1578,202200.0
2012-01-26 10:30:00,52.68,52.71,52.63,52.63,181600.0,35.1511,35.1711,35.1177,35.1177,181600.0
2012-01-26 10:35:00,52.64,52.64,52.59,52.61,224800.0,35.1244,35.1244,35.0911,35.1044,224800.0
2012-01-26 10:40:00,52.61,52.62,52.56,52.57,241100.0,35.1044,35.1111,35.071,35.0777,241100.0
2012-01-26 10:45:00,52.58,52.63,52.57,52.58,343800.0,35.0844,35.1177,35.0777,35.0844,343800.0
2012-01-26 10:50:00,52.58,52.64,52.58,52.64,272900.0,35.0844,35.1244,35.0844,35.1244,272900.0
2012-01-26 10:55:00,52.64,52.67,52.59,52.61,349600.0,35.1244,35.1444,35.0911,35.1044,349600.0
2012-01-26 11:00:00,52.6,52.69,52.59,52.69,280100.0,35.0977,35.1578,35.0911,35.1578,280100.0
2012-01-26 11:05:00,52.69,52.72,52.67,52.68,282900.0,35.1578,35.1778,35.1444,35.1511,282900.0
2012-01-26 11:10:00,52.69,52.75,52.68,52.74,399000.0,35.1578,35.1978,35.1511,35.1911,399000.0
2012-01-26 11:15:00,52.75,52.75,52.69,52.71,227600.0,35.1978,35.1978,35.1578,35.1711,227600.0
2012-01-26 11:20:00,52.7,52.72,52.69,52.71,321300.0,35.1645,35.1778,35.1578,35.1711,321300.0
2012-01-26 11:25:00,52.72,52.75,52.71,52.75,246400.0,35.1778,35.1978,35.1711,35.1978,246400.0
2012-01-26 11:30:00,52.74,52.79,52.73,52.77,232500.0,35.1911,35.2245,35.1845,35.2112,232500.0
2012-01-26 11:35:00,52.77,52.78,52.74,52.74,49700.0,35.2112,35.2178,35.1911,35.1911,49700.0
2012-01-26 11:40:00,52.75,52.76,52.69,52.69,105100.0,35.1978,35.2045,35.1578,35.1578,105100.0
2012-01-26 11:45:00,52.68,52.73,52.68,52.73,109400.0,35.1511,35.1845,35.1511,35.1845,109400.0
2012-01-26 11:50:00,52.72,52.77,52.71,52.74,91700.0,35.1778,35.2112,35.1711,35.1911,91700.0
2012-01-26 11:55:00,52.75,52.76,52.68,52.68,259100.0,35.1978,35.2045,35.1511,35.1511,259100.0
2012-01-26 12:00:00,52.68,52.7,52.65,52.67,200800.0,35.1511,35.1645,35.1311,35.1444,200800.0
2012-01-26 12:05:00,52.68,52.69,52.64,52.66,425700.0,35.1511,35.1578,35.1244,35.1378,425700.0
2012-01-26 12:10:00,52.67,52.69,52.65,52.66,90900.0,35.1444,35.1578,35.1311,35.1378,90900.0
2012-01-26 12:15:00,52.66,52.66,52.6,52.62,211600.0,35.1378,35.1378,35.0977,35.1111,211600.0
2012-01-26 12:20:00,52.61,52.64,52.59,52.62,201000.0,35.1044,35.1244,35.0911,35.1111,201000.0
2012-01-26 12:25:00,52.61,52.63,52.61,52.62,89100.0,35.1044,35.1177,35.1044,35.1111,89100.0
2012-01-26 12:30:00,52.62,52.65,52.62,52.63,122200.0,35.1111,35.1311,35.1111,35.1177,122200.0
2012-01-26 12:35:00,52.63,52.66,52.63,52.65,70200.0,35.1177,35.1378,35.1177,35.1311,70200.0
2012-01-26 12:40:00,52.65,52.66,52.63,52.63,47500.0,35.1311,35.1378,35.1177,35.1177,47500.0
2012-01-26 12:45:00,52.63,52.65,52.62,52.65,71500.0,35.1177,35.1311,35.1111,35.1311,71500.0
2012-01-26 12:50:00,52.64,52.7,52.64,52.69,124100.0,35.1244,35.1645,35.1244,35.1578,124100.0
2012-01-26 12:55:00,52.69,52.71,52.68,52.7,136000.0,35.1578,35.1711,35.1511,35.1645,136000.0
2012-01-26 13:00:00,52.7,52.71,52.69,52.7,98200.0,35.1645,35.1711,35.1578,35.1645,98200.0
2012-01-26 13:05:00,52.7,52.7,52.68,52.68,120400.0,35.1645,35.1645,35.1511,35.1511,120400.0
2012-01-26 13:10:00,52.68,52.72,52.67,52.71,80600.0,35.1511,35.1778,35.1444,35.1711,80600.0
2012-01-26 13:15:00,52.72,52.72,52.68,52.69,44400.0,35.1778,35.1778,35.1511,35.1578,44400.0
2012-01-26 13:20:00,52.69,52.7,52.67,52.68,165400.0,35.1578,35.1645,35.1444,35.1511,165400.0
2012-01-26 13:25:00,52.69,52.7,52.68,52.68,224200.0,35.1578,35.1645,35.1511,35.1511,224200.0
2012-01-26 13:30:00,52.68,52.68,52.65,52.65,156200.0,35.1511,35.1511,35.1311,35.1311,156200.0
2012-01-26 13:35:00,52.65,52.66,52.53,52.55,197900.0,35.1311,35.1378,35.051,35.0644,197900.0
2012-01-26 13:40:00,52.55,52.55,52.47,52.48,334800.0,35.0644,35.0644,35.011,35.0177,334800.0
2012-01-26 13:45:00,52.48,52.53,52.48,52.52,128500.0,35.0177,35.051,35.0177,35.0443,128500.0
2012-01-26 13:50:00,52.53,52.55,52.5,52.55,310500.0,35.051,35.0644,35.031,35.0644,310500.0
2012-01-26 13:55:00,52.55,52.55,52.51,52.51,93600.0,35.0644,35.0644,35.0377,35.0377,93600.0
2012-01-26 14:00:00,52.51,52.52,52.5,52.52,70200.0,35.0377,35.0443,35.031,35.0443,70200.0
2012-01-26 14:05:00,52.52,52.55,52.51,52.54,110500.0,35.0443,35.0644,35.0377,35.0577,110500.0
2012-01-26 14:10:00,52.55,52.56,52.5,52.53,178700.0,35.0644,35.071,35.031,35.051,178700.0
2012-01-26 14:15:00,52.52,52.52,52.46,52.5,203400.0,35.0443,35.0443,35.0043,35.031,203400.0
2012-01-26 14:20:00,52.49,52.5,52.39,52.4,116100.0,35.0243,35.031,34.9576,34.9643,116100.0
2012-01-26 14:25:00,52.4,52.46,52.4,52.44,118400.0,34.9643,35.0043,34.9643,34.991,118400.0
2012-01-26 14:30:00,52.44,52.49,52.43,52.49,202500.0,34.991,35.0243,34.9843,35.0243,202500.0
2012-01-26 14:35:00,52.48,52.48,52.4,52.4,195000.0,35.0177,35.0177,34.9643,34.9643,195000.0
2012-01-26 14:40:00,52.41,52.42,52.37,52.4,116700.0,34.9709,34.9776,34.9443,34.9643,116700.0
2012-01-26 14:45:00,52.4,52.49,52.4,52.46,100300.0,34.9643,35.0243,34.9643,35.0043,100300.0
2012-01-26 14:50:00,52.46,52.5,52.46,52.48,328600.0,35.0043,35.031,35.0043,35.0177,328600.0
2012-01-26 14:55:00,52.47,52.48,52.42,52.42,262200.0,35.011,35.0177,34.9776,34.9776,262200.0
2012-01-26 15:00:00,52.42,52.42,52.36,52.39,254500.0,34.9776,34.9776,34.9376,34.9576,254500.0
2012-01-26 15:05:00,52.39,52.4,52.35,52.38,198300.0,34.9576,34.9643,34.9309,34.9509,198300.0
2012-01-26 15:10:00,52.38,52.41,52.37,52.4,131800.0,34.9509,34.9709,34.9443,34.9643,131800.0
2012-01-26 15:15:00,52.4,52.41,52.38,52.4,222100.0,34.9643,34.9709,34.9509,34.9643,222100.0
2012-01-26 15:20:00,52.41,52.41,52.34,52.36,270900.0,34.9709,34.9709,34.9242,34.9376,270900.0
2012-01-26 15:25:00,52.35,52.38,52.29,52.29,313800.0,34.9309,34.9509,34.8909,34.8909,313800.0
2012-01-26 15:30:00,52.29,52.35,52.29,52.35,201300.0,34.8909,34.9309,34.8909,34.9309,201300.0
2012-01-26 15:35:00,52.34,52.36,52.32,52.36,170400.0,34.9242,34.9376,34.9109,34.9376,170400.0
2012-01-26 15:40:00,52.36,52.42,52.35,52.42,362200.0,34.9376,34.9776,34.9309,34.9776,362200.0
2012-01-26 15:45:00,52.42,52.45,52.41,52.44,308800.0,34.9776,34.9976,34.9709,34.991,308800.0
2012-01-26 15:50:00,52.44,52.45,52.37,52.38,337000.0,34.991,34.9976,34.9443,34.9509,337000.0
2012-01-26 15:55:00,52.37,52.45,52.37,52.42,1189100.0,34.9443,34.9976,34.9443,34.9776,1189100.0
2012-01-27 09:30:00,52.25,52.38,52.24,52.37,278900.0,34.8642,34.9509,34.8575,34.9443,278900.0
2012-01-27 09:35:00,52.37,52.47,52.37,52.46,284800.0,34.9443,35.011,34.9443,35.0043,284800.0
2012-01-27 09:40:00,52.46,52.49,52.41,52.43,158700.0,35.0043,35.0243,34.9709,34.9843,158700.0
2012-01-27 09:45:00,52.44,52.48,52.41,52.41,415000.0,34.991,35.0177,34.9709,34.9709,415000.0
2012-01-27 09:50:00,52.41,52.48,52.4,52.47,193900.0,34.9709,35.0177,34.9643,35.011,193900.0
2012-01-27 09:55:00,52.47,52.54,52.44,52.45,244700.0,35.011,35.0577,34.991,34.9976,244700.0
2012-01-27 10:00:00,52.46,52.47,52.32,52.33,393000.0,35.0043,35.011,34.9109,34.9176,393000.0
2012-01-27 10:05:00,52.32,52.35,52.28,52.33,242200.0,34.9109,34.9309,34.8842,34.9176,242200.0
2012-01-27 10:10:00,52.34,52.36,52.27,52.35,116900.0,34.9242,34.9376,34.8775,34.9309,116900.0
2012-01-27 10:15:00,52.36,52.39,52.34,52.35,88300.0,34.9376,34.9576,34.9242,34.9309,88300.0
2012-01-27 10:20:00,52.35,52.41,52.33,52.39,71100.0,34.9309,34.9709,34.9176,34.9576,71100.0
2012-01-27 10:25:00,52.4,52.45,52.37,52.4,148100.0,34.9643,34.9976,34.9443,34.9643,148100.0
2012-01-27 10:30:00,52.4,52.48,52.38,52.39,243800.0,34.9643,35.0177,34.9509,34.9576,243800.0
2012-01-27 10:35:00,52.4,52.4,52.3,52.31,213500.0,34.9643,34.9643,34.8975,34.9042,213500.0
2012-01-27 10:40:00,52.31,52.34,52.28,52.32,343600.0,34.9042,34.9242,34.8842,34.9109,343600.0
2012-01-27 10:45:00,52.32,52.32,52.24,52.31,363600.0,34.9109,34.9109,34.8575,34.9042,363600.0
2012-01-27 10:50:00,52.31,52.34,52.3,52.31,250900.0,34.9042,34.9242,34.8975,34.9042,250900.0
2012-01-27 10:55:00,52.3,52.35,52.25,52.35,253400.0,34.8975,34.9309,34.8642,34.9309,253400.0
2012-01-27 11:00:00,52.35,52.39,52.35,52.38,293100.0,34.9309,34.9576,34.9309,34.9509,293100.0
2012-01-27 11:05:00,52.38,52.42,52.37,52.38,190900.0,34.9509,34.9776,34.9443,34.9509,190900.0
2012-01-27 11:10:00,52.39,52.41,52.37,52.37,221100.0,34.9576,34.9709,34.9443,34.9443,221100.0
2012-01-27 11:15:00,52.38,52.48,52.38,52.45,265300.0,34.9509,35.0177,34.9509,34.9976,265300.0
2012-01-27 11:20:00,52.45,52.46,52.42,52.42,272600.0,34.9976,35.0043,34.9776,34.9776,272600.0
2012-01-27 11:25:00,52.42,52.49,52.42,52.43,254100.0,34.9776,35.0243,34.9776,34.9843,254100.0
2012-01-27 11:30:00,52.44,52.44,52.36,52.37,333700.0,34.991,34.991,34.9376,34.9443,333700.0
2012-01-27 11:35:00,52.36,52.36,52.3,52.36,138300.0,34.9376,34.9376,34.8975,34.9376,138300.0
2012-01-27 11:40:00,52.36,52.37,52.3,52.35,324900.0,34.9376,34.9443,34.8975,34.9309,324900.0
2012-01-27 11:45:00,52.34,52.39,52.34,52.37,332400.0,34.9242,34.9576,34.9242,34.9443,332400.0
2012-01-27 11:50:00,52.36,52.39,52.35,52.39,271400.0,34.9376,34.9576,34.9309,34.9576,271400.0
2012-01-27 11:55:00,52.39,52.46,52.39,52.43,632300.0,34.9576,35.0043,34.9576,34.9843,632300.0
2012-01-27 12:00:00,52.43,52.48,52.33,52.42,1111800.0,34.9843,35.0177,34.9176,34.9776,1111800.0
2012-01-27 12:05:00,52.43,52.44,52.37,52.39,266300.0,34.9843,34.991,34.9443,34.9576,266300.0
2012-01-27 12:10:00,52.39,52.39,52.35,52.37,78500.0,34.9576,34.9576,34.9309,34.9443,78500.0
2012-01-27 12:15:00,52.37,52.39,52.32,52.39,73300.0,34.9443,34.9576,34.9109,34.9576,73300.0
2012-01-27 12:20:00,52.38,52.4,52.37,52.39,71100.0,34.9509,34.9643,34.9443,34.9576,71100.0
2012-01-27 12:25:00,52.39,52.41,52.38,52.4,71900.0,34.9576,34.9709,34.9509,34.9643,71900.0
2012-01-27 12:30:00,52.39,52.4,52.37,52.4,182300.0,34.9576,34.9643,34.9443,34.9643,182300.0
2012-01-27 12:35:00,52.4,52.43,52.38,52.41,83400.0,34.9643,34.9843,34.9509,34.9709,83400.0
2012-01-27 12:40:00,52.41,52.45,52.4,52.44,153200.0,34.9709,34.9976,34.9643,34.991,153200.0
2012-01-27 12:45:00,52.44,52.46,52.42,52.46,120500.0,34.991,35.0043,34.9776,35.0043,120500.0
2012-01-27 12:50:00,52.46,52.46,52.38,52.39,169100.0,35.0043,35.0043,34.9509,34.9576,169100.0
2012-01-27 12:55:00,52.4,52.44,52.32,52.34,225600.0,34.9643,34.991,34.9109,34.9242,225600.0
2012-01-27 13:00:00,52.34,52.41,52.3,52.39,120600.0,34.9242,34.9709,34.8975,34.9576,120600.0
2012-01-27 13:05:00,52.39,52.44,52.36,52.44,67000.0,34.9576,34.991,34.9376,34.991,67000.0
2012-01-27 13:10:00,52.43,52.45,52.38,52.4,228500.0,34.9843,34.9976,34.9509,34.9643,228500.0
2012-01-27 13:15:00,52.4,52.47,52.4,52.42,211800.0,34.9643,35.011,34.9643,34.9776,211800.0
2012-01-27 13:20:00,52.42,52.45,52.37,52.38,423600.0,34.9776,34.9976,34.9443,34.9509,423600.0
2012-01-27 13:25:00,52.38,52.43,52.37,52.39,233500.0,34.9509,34.9843,34.9443,34.9576,233500.0
2012-01-27 13:30:00,52.38,52.44,52.37,52.42,364000.0,34.9509,34.991,34.9443,34.9776,364000.0
2012-01-27 13:35:00,52.42,52.49,52.41,52.47,368400.0,34.9776,35.0243,34.9709,35.011,368400.0
2012-01-27 13:40:00,52.47,52.51,52.47,52.49,545500.0,35.011,35.0377,35.011,35.0243,545500.0
2012-01-27 13:45:00,52.49,52.5,52.47,52.49,395200.0,35.0243,35.031,35.011,35.0243,395200.0
2012-01-27 13:50:00,52.49,52.49,52.47,52.47,490100.0,35.0243,35.0243,35.011,35.011,490100.0
2012-01-27 13:55:00,52.48,52.48,52.44,52.47,355700.0,35.0177,35.0177,34.991,35.011,355700.0
2012-01-27 14:00:00,52.47,52.51,52.46,52.46,158800.0,35.011,35.0377,35.0043,35.0043,158800.0
2012-01-27 14:05:00,52.47,52.47,52.44,52.45,174000.0,35.011,35.011,34.991,34.9976,174000.0
2012-01-27 14:10:00,52.45,52.47,52.42,52.42,163200.0,34.9976,35.011,34.9776,34.9776,163200.0
2012-01-27 14:15:00,52.42,52.43,52.4,52.41,171800.0,34.9776,34.9843,34.9643,34.9709,171800.0
2012-01-27 14:20:00,52.41,52.42,52.39,52.4,216200.0,34.9709,34.9776,34.9576,34.9643,216200.0
2012-01-27 14:25:00,52.4,52.41,52.38,52.4,130700.0,34.9643,34.9709,34.9509,34.9643,130700.0
2012-01-27 14:30:00,52.4,52.44,52.39,52.43,267000.0,34.9643,34.991,34.9576,34.9843,267000.0
2012-01-27 14:35:00,52.42,52.45,52.41,52.44,219300.0,34.9776,34.9976,34.9709,34.991,219300.0
2012-01-27 14:40:00,52.44,52.46,52.43,52.44,261500.0,34.991,35.0043,34.9843,34.991,261500.0
2012-01-27 14:45:00,52.44,52.47,52.42,52.45,244600.0,34.991,35.011,34.9776,34.9976,244600.0
2012-01-27 14:50:00,52.44,52.46,52.42,52.46,171500.0,34.991,35.0043,34.9776,35.0043,171500.0
2012-01-27 14:55:00,52.46,52.49,52.44,52.47,238600.0,35.0043,35.0243,34.991,35.011,238600.0
2012-01-27 15:00:00,52.47,52.5,52.47,52.48,114100.0,35.011,35.031,35.011,35.0177,114100.0
2012-01-27 15:05:00,52.48,52.5,52.47,52.48,348000.0,35.0177,35.031,35.011,35.0177,348000.0
2012-01-27 15:10:00,52.48,52.52,52.48,52.51,151200.0,35.0177,35.0443,35.0177,35.0377,151200.0
2012-01-27 15:15:00,52.51,52.54,52.5,52.52,208300.0,35.0377,35.0577,35.031,35.0443,208300.0
2012-01-27 15:20:00,52.52,52.56,52.52,52.56,321100.0,35.0443,35.071,35.0443,35.071,321100.0
2012-01-27 15:25:00,52.56,52.62,52.56,52.58,259400.0,35.071,35.1111,35.071,35.0844,259400.0
2012-01-27 15:30:00,52.59,52.59,52.55,52.55,284200.0,35.0911,35.0911,35.0644,35.0644,284200.0
2012-01-27 15:35:00,52.55,52.59,52.54,52.58,268200.0,35.0644,35.0911,35.0577,35.0844,268200.0
2012-01-27 15:40:00,52.58,52.58,52.55,52.58,244200.0,35.0844,35.0844,35.0644,35.0844,244200.0
2012-01-27 15:45:00,52.57,52.58,52.52,52.54,542200.0,35.0777,35.0844,35.0443,35.0577,542200.0
2012-01-27 15:50:00,52.54,52.56,52.53,52.54,242300.0,35.0577,35.071,35.051,35.0577,242300.0
2012-01-27 15:55:00,52.54,52.55,52.49,52.49,691200.0,35.0577,35.0644,35.0243,35.0243,691200.0
2012-01-30 09:30:00,51.65,51.66,51.58,51.61,303700.0,34.4638,34.4705,34.4171,34.4371,303700.0
2012-01-30 09:35:00,51.61,51.63,51.56,51.62,426400.0,34.4371,34.4505,34.4038,34.4438,426400.0
2012-01-30 09:40:00,51.62,51.69,51.61,51.68,204100.0,34.4438,34.4905,34.4371,34.4838,204100.0
2012-01-30 09:45:00,51.68,51.72,51.64,51.64,283300.0,34.4838,34.5105,34.4572,34.4572,283300.0
2012-01-30 09:50:00,51.63,51.66,51.58,51.65,254500.0,34.4505,34.4705,34.4171,34.4638,254500.0
2012-01-30 09:55:00,51.65,51.76,51.64,51.72,101700.0,34.4638,34.5372,34.4572,34.5105,101700.0
2012-01-30 10:00:00,51.72,51.73,51.69,51.71,199800.0,34.5105,34.5172,34.4905,34.5039,199800.0
2012-01-30 10:05:00,51.71,51.73,51.63,51.68,221400.0,34.5039,34.5172,34.4505,34.4838,221400.0
2012-01-30 10:10:00,51.67,51.67,51.58,51.6,147000.0,34.4772,34.4772,34.4171,34.4305,147000.0
2012-01-30 10:15:00,51.6,51.68,51.59,51.65,144800.0,34.4305,34.4838,34.4238,34.4638,144800.0
2012-01-30 10:20:00,51.65,51.72,51.65,51.7,49300.0,34.4638,34.5105,34.4638,34.4972,49300.0
2012-01-30 10:25:00,51.71,51.72,51.62,51.62,95400.0,34.5039,34.5105,34.4438,34.4438,95400.0
2012-01-30 10:30:00,51.63,51.73,51.62,51.71,141300.0,34.4505,34.5172,34.4438,34.5039,141300.0
2012-01-30 10:35:00,51.71,51.76,51.71,51.75,230200.0,34.5039,34.5372,34.5039,34.5306,230200.0
2012-01-30 10:40:00,51.75,51.76,51.71,51.75,149800.0,34.5306,34.5372,34.5039,34.5306,149800.0
2012-01-30 10:45:00,51.75,51.79,51.74,51.77,206000.0,34.5306,34.5572,34.5239,34.5439,206000.0
2012-01-30 10:50:00,51.76,51.79,51.74,51.75,106500.0,34.5372,34.5572,34.5239,34.5306,106500.0
2012-01-30 10:55:00,51.75,51.78,51.73,51.78,182400.0,34.5306,34.5506,34.5172,34.5506,182400.0
2012-01-30 11:00:00,51.78,51.88,51.78,51.86,378500.0,34.5506,34.6173,34.5506,34.604,378500.0
2012-01-30 11:05:00,51.86,51.86,51.81,51.81,123500.0,34.604,34.604,34.5706,34.5706,123500.0
2012-01-30 11:10:00,51.82,51.83,51.72,51.73,110900.0,34.5773,34.5839,34.5105,34.5172,110900.0
2012-01-30 11:15:00,51.73,51.76,51.7,51.75,150400.0,34.5172,34.5372,34.4972,34.5306,150400.0
2012-01-30 11:20:00,51.75,51.78,51.75,51.76,87100.0,34.5306,34.5506,34.5306,34.5372,87100.0
2012-01-30 11:25:00,51.77,51.78,51.69,51.69,794700.0,34.5439,34.5506,34.4905,34.4905,794700.0
2012-01-30 11:30:00,51.7,51.73,51.69,51.71,213900.0,34.4972,34.5172,34.4905,34.5039,213900.0
2012-01-30 11:35:00,51.71,51.79,51.71,51.77,121800.0,34.5039,34.5572,34.5039,34.5439,121800.0
2012-01-30 11:40:00,51.77,51.77,51.7,51.7,72800.0,34.5439,34.5439,34.4972,34.4972,72800.0
2012-01-30 11:45:00,51.71,51.73,51.68,51.7,164700.0,34.5039,34.5172,34.4838,34.4972,164700.0
2012-01-30 11:50:00,51.7,51.72,51.69,51.71,188600.0,34.4972,34.5105,34.4905,34.5039,188600.0
2012-01-30 11:55:00,51.71,51.75,51.68,51.75,195300.0,34.5039,34.5306,34.4838,34.5306,195300.0
2012-01-30 12:00:00,51.74,51.77,51.74,51.76,180100.0,34.5239,34.5439,34.5239,34.5372,180100.0
2012-01-30 12:05:00,51.76,51.81,51.75,51.78,173700.0,34.5372,34.5706,34.5306,34.5506,173700.0
2012-01-30 12:10:00,51.79,51.81,51.78,51.79,248100.0,34.5572,34.5706,34.5506,34.5572,248100.0
2012-01-30 12:15:00,51.79,51.81,51.78,51.79,137300.0,34.5572,34.5706,34.5506,34.5572,137300.0
2012-01-30 12:20:00,51.79,51.82,51.76,51.82,163800.0,34.5572,34.5773,34.5372,34.5773,163800.0
2012-01-30 12:25:00,51.82,51.83,51.8,51.82,107000.0,34.5773,34.5839,34.5639,34.5773,107000.0
2012-01-30 12:30:00,51.81,51.82,51.8,51.8,96000.0,34.5706,34.5773,34.5639,34.5639,96000.0
2012-01-30 12:35:00,51.8,51.8,51.77,51.78,172200.0,34.5639,34.5639,34.5439,34.5506,172200.0
2012-01-30 12:40:00,51.78,51.79,51.76,51.77,111500.0,34.5506,34.5572,34.5372,34.5439,111500.0
2012-01-30 12:45:00,51.76,51.78,51.75,51.77,212700.0,34.5372,34.5506,34.5306,34.5439,212700.0
2012-01-30 12:50:00,51.77,51.78,51.75,51.78,208200.0,34.5439,34.5506,34.5306,34.5506,208200.0
2012-01-30 12:55:00,51.78,51.79,51.77,51.79,99400.0,34.5506,34.5572,34.5439,34.5572,99400.0
2012-01-30 13:00:00,51.78,51.8,51.75,51.77,245200.0,34.5506,34.5639,34.5306,34.5439,245200.0
2012-01-30 13:05:00,51.78,51.78,51.72,51.72,224100.0,34.5506,34.5506,34.5105,34.5105,224100.0
2012-01-30 13:10:00,51.71,51.75,51.7,51.75,422900.0,34.5039,34.5306,34.4972,34.5306,422900.0
2012-01-30 13:15:00,51.75,51.76,51.72,51.73,146800.0,34.5306,34.5372,34.5105,34.5172,146800.0
2012-01-30 13:20:00,51.73,51.78,51.73,51.77,155300.0,34.5172,34.5506,34.5172,34.5439,155300.0
2012-01-30 13:25:00,51.78,51.79,51.76,51.77,290200.0,34.5506,34.5572,34.5372,34.5439,290200.0
2012-01-30 13:30:00,51.77,51.8,51.77,51.8,351900.0,34.5439,34.5639,34.5439,34.5639,351900.0
2012-01-30 13:35:00,51.81,51.85,51.8,51.85,255100.0,34.5706,34.5973,34.5639,34.5973,255100.0
2012-01-30 13:40:00,51.85,51.9,51.84,51.9,210900.0,34.5973,34.6306,34.5906,34.6306,210900.0
2012-01-30 13:45:00,51.9,51.92,51.87,51.91,191800.0,34.6306,34.644,34.6106,34.6373,191800.0
2012-01-30 13:50:00,51.9,51.91,51.87,51.88,169500.0,34.6306,34.6373,34.6106,34.6173,169500.0
2012-01-30 13:55:00,51.89,51.9,51.86,51.88,221200.0,34.624,34.6306,34.604,34.6173,221200.0
2012-01-30 14:00:00,51.88,51.89,51.85,51.85,216800.0,34.6173,34.624,34.5973,34.5973,216800.0
2012-01-30 14:05:00,51.86,51.89,51.85,51.88,237900.0,34.604,34.624,34.5973,34.6173,237900.0
2012-01-30 14:10:00,51.88,51.94,51.87,51.91,293500.0,34.6173,34.6573,34.6106,34.6373,293500.0
2012-01-30 14:15:00,51.9,51.95,51.9,51.92,199500.0,34.6306,34.664,34.6306,34.644,199500.0
2012-01-30 14:20:00,51.92,51.94,51.91,51.91,224700.0,34.644,34.6573,34.6373,34.6373,224700.0
2012-01-30 14:25:00,51.91,51.94,51.91,51.94,318600.0,34.6373,34.6573,34.6373,34.6573,318600.0
2012-01-30 14:30:00,51.93,51.94,51.91,51.94,132700.0,34.6507,34.6573,34.6373,34.6573,132700.0
2012-01-30 14:35:00,51.93,51.94,51.91,51.91,190600.0,34.6507,34.6573,34.6373,34.6373,190600.0
2012-01-30 14:40:00,51.91,51.96,51.91,51.94,163100.0,34.6373,34.6707,34.6373,34.6573,163100.0
2012-01-30 14:45:00,51.95,51.98,51.89,51.9,189100.0,34.664,34.684,34.624,34.6306,189100.0
2012-01-30 14:50:00,51.9,51.91,51.85,51.87,221100.0,34.6306,34.6373,34.5973,34.6106,221100.0
2012-01-30 14:55:00,51.87,51.92,51.86,51.9,307900.0,34.6106,34.644,34.604,34.6306,307900.0
2012-01-30 15:00:00,51.9,51.91,51.84,51.85,249400.0,34.6306,34.6373,34.5906,34.5973,249400.0
2012-01-30 15:05:00,51.85,51.89,51.85,51.86,286500.0,34.5973,34.624,34.5973,34.604,286500.0
2012-01-30 15:10:00,51.86,51.92,51.86,51.88,215300.0,34.604,34.644,34.604,34.6173,215300.0
2012-01-30 15:15:00,51.88,51.91,51.88,51.9,112300.0,34.6173,34.6373,34.6173,34.6306,112300.0
2012-01-30 15:20:00,51.89,51.9,51.86,51.89,188000.0,34.624,34.6306,34.604,34.624,188000.0
2012-01-30 15:25:00,51.88,51.9,51.85,51.89,230700.0,34.6173,34.6306,34.5973,34.624,230700.0
2012-01-30 15:30:00,51.9,51.93,51.85,51.86,230200.0,34.6306,34.6507,34.5973,34.604,230200.0
2012-01-30 15:35:00,51.86,51.87,51.79,51.82,252500.0,34.604,34.6106,34.5572,34.5773,252500.0
2012-01-30 15:40:00,51.82,51.84,51.79,51.81,259600.0,34.5773,34.5906,34.5572,34.5706,259600.0
2012-01-30 15:45:00,51.81,51.89,51.8,51.89,265500.0,34.5706,34.624,34.5639,34.624,265500.0
2012-01-30 15:50:00,51.89,51.92,51.87,51.88,748700.0,34.624,34.644,34.6106,34.6173,748700.0
2012-01-30 15:55:00,51.88,51.89,51.85,51.89,1999800.0,34.6173,34.624,34.5973,34.624,1999800.0
2012-01-31 09:30:00,52.42,52.42,52.34,52.37,734300.0,34.9776,34.9776,34.9242,34.9443,734300.0
2012-01-31 09:35:00,52.38,52.42,52.36,52.42,237000.0,34.9509,34.9776,34.9376,34.9776,237000.0
2012-01-31 09:40:00,52.41,52.42,52.25,52.25,655400.0,34.9709,34.9776,34.8642,34.8642,655400.0
2012-01-31 09:45:00,52.26,52.29,52.22,52.23,1150000.0,34.8709,34.8909,34.8442,34.8508,1150000.0
2012-01-31 09:50:00,52.23,52.27,52.18,52.24,632500.0,34.8508,34.8775,34.8175,34.8575,632500.0
2012-01-31 09:55:00,52.24,52.33,52.22,52.31,519000.0,34.8575,34.9176,34.8442,34.9042,519000.0
2012-01-31 10:00:00,52.31,52.31,52.09,52.1,641300.0,34.9042,34.9042,34.7574,34.7641,641300.0
2012-01-31 10:05:00,52.1,52.1,52.0,52.01,348100.0,34.7641,34.7641,34.6974,34.704,348100.0
2012-01-31 10:10:00,52.01,52.11,52.0,52.11,204200.0,34.704,34.7708,34.6974,34.7708,204200.0
2012-01-31 10:15:00,52.11,52.15,52.08,52.14,394900.0,34.7708,34.7975,34.7508,34.7908,394900.0
2012-01-31 10:20:00,52.14,52.17,52.11,52.17,306400.0,34.7908,34.8108,34.7708,34.8108,306400.0
2012-01-31 10:25:00,52.17,52.21,52.15,52.15,308700.0,34.8108,34.8375,34.7975,34.7975,308700.0
2012-01-31 10:30:00,52.16,52.18,52.13,52.14,213400.0,34.8041,34.8175,34.7841,34.7908,213400.0
2012-01-31 10:35:00,52.15,52.17,52.02,52.04,287600.0,34.7975,34.8108,34.7107,34.7241,287600.0
2012-01-31 10:40:00,52.03,52.06,52.0,52.06,197300.0,34.7174,34.7374,34.6974,34.7374,197300.0
2012-01-31 10:45:00,52.06,52.06,51.92,51.95,441900.0,34.7374,34.7374,34.644,34.664,441900.0
2012-01-31 10:50:00,51.95,51.95,51.87,51.94,501800.0,34.664,34.664,34.6106,34.6573,501800.0
2012-01-31 10:55:00,51.93,51.98,51.9,51.98,486700.0,34.6507,34.684,34.6306,34.684,486700.0
2012-01-31 11:00:00,51.98,52.05,51.97,52.02,282800.0,34.684,34.7307,34.6774,34.7107,282800.0
2012-01-31 11:05:00,52.03,52.04,51.96,51.98,193100.0,34.7174,34.7241,34.6707,34.684,193100.0
2012-01-31 11:10:00,51.97,51.97,51.85,51.87,240900.0,34.6774,34.6774,34.5973,34.6106,240900.0
2012-01-31 11:15:00,51.88,51.94,51.87,51.93,212200.0,34.6173,34.6573,34.6106,34.6507,212200.0
2012-01-31 11:20:00,51.92,51.96,51.91,51.94,116900.0,34.644,34.6707,34.6373,34.6573,116900.0
2012-01-31 11:25:00,51.95,51.97,51.89,51.94,320400.0,34.664,34.6774,34.624,34.6573,320400.0
2012-01-31 11:30:00,51.92,51.94,51.87,51.91,255700.0,34.644,34.6573,34.6106,34.6373,255700.0
2012-01-31 11:35:00,51.91,51.97,51.91,51.96,108900.0,34.6373,34.6774,34.6373,34.6707,108900.0
2012-01-31 11:40:00,51.96,51.99,51.91,51.96,293900.0,34.6707,34.6907,34.6373,34.6707,293900.0
2012-01-31 11:45:00,51.96,51.97,51.89,51.91,173500.0,34.6707,34.6774,34.624,34.6373,173500.0
2012-01-31 11:50:00,51.91,51.93,51.83,51.84,149300.0,34.6373,34.6507,34.5839,34.5906,149300.0
2012-01-31 11:55:00,51.83,51.89,51.83,51.88,122700.0,34.5839,34.624,34.5839,34.6173,122700.0
2012-01-31 12:00:00,51.88,51.92,51.87,51.92,177900.0,34.6173,34.644,34.6106,34.644,177900.0
2012-01-31 12:05:00,51.92,51.94,51.88,51.92,94600.0,34.644,34.6573,34.6173,34.644,94600.0
2012-01-31 12:10:00,51.91,51.93,51.89,51.92,69400.0,34.6373,34.6507,34.624,34.644,69400.0
2012-01-31 12:15:00,51.92,52.01,51.91,52.01,205200.0,34.644,34.704,34.6373,34.704,205200.0
2012-01-31 12:20:00,52.01,52.02,51.97,51.99,75000.0,34.704,34.7107,34.6774,34.6907,75000.0
2012-01-31 12:25:00,51.99,52.02,51.98,52.0,106000.0,34.6907,34.7107,34.684,34.6974,106000.0
2012-01-31 12:30:00,52.0,52.05,52.0,52.05,88500.0,34.6974,34.7307,34.6974,34.7307,88500.0
2012-01-31 12:35:00,52.04,52.05,52.03,52.03,87100.0,34.7241,34.7307,34.7174,34.7174,87100.0
2012-01-31 12:40:00,52.04,52.04,51.97,52.0,74400.0,34.7241,34.7241,34.6774,34.6974,74400.0
2012-01-31 12:45:00,51.99,52.03,51.99,52.01,65200.0,34.6907,34.7174,34.6907,34.704,65200.0
2012-01-31 12:50:00,52.01,52.04,52.01,52.02,41800.0,34.704,34.7241,34.704,34.7107,41800.0
2012-01-31 12:55:00,52.02,52.03,52.01,52.01,50400.0,34.7107,34.7174,34.704,34.704,50400.0
2012-01-31 13:00:00,52.01,52.05,52.0,52.05,68400.0,34.704,34.7307,34.6974,34.7307,68400.0
2012-01-31 13:05:00,52.05,52.08,52.05,52.08,81000.0,34.7307,34.7508,34.7307,34.7508,81000.0
2012-01-31 13:10:00,52.08,52.1,52.07,52.08,64700.0,34.7508,34.7641,34.7441,34.7508,64700.0
2012-01-31 13:15:00,52.08,52.11,52.07,52.11,38400.0,34.7508,34.7708,34.7441,34.7708,38400.0
2012-01-31 13:20:00,52.11,52.13,52.1,52.12,95800.0,34.7708,34.7841,34.7641,34.7774,95800.0
2012-01-31 13:25:00,52.13,52.13,52.11,52.12,110100.0,34.7841,34.7841,34.7708,34.7774,110100.0
2012-01-31 13:30:00,52.12,52.12,52.05,52.07,116600.0,34.7774,34.7774,34.7307,34.7441,116600.0
2012-01-31 13:35:00,52.06,52.07,52.03,52.03,121500.0,34.7374,34.7441,34.7174,34.7174,121500.0
2012-01-31 13:40:00,52.03,52.05,52.02,52.05,105100.0,34.7174,34.7307,34.7107,34.7307,105100.0
2012-01-31 13:45:00,52.04,52.06,52.01,52.01,110800.0,34.7241,34.7374,34.704,34.704,110800.0
2012-01-31 13:50:00,52.01,52.01,51.97,51.98,82900.0,34.704,34.704,34.6774,34.684,82900.0
2012-01-31 13:55:00,51.99,52.02,51.98,52.02,71500.0,34.6907,34.7107,34.684,34.7107,71500.0
2012-01-31 14:00:00,52.02,52.03,51.98,51.99,91400.0,34.7107,34.7174,34.684,34.6907,91400.0
2012-01-31 14:05:00,52.0,52.01,51.99,52.01,92900.0,34.6974,34.704,34.6907,34.704,92900.0
2012-01-31 14:10:00,52.01,52.07,51.99,52.07,209600.0,34.704,34.7441,34.6907,34.7441,209600.0
2012-01-31 14:15:00,52.07,52.1,52.05,52.1,67800.0,34.7441,34.7641,34.7307,34.7641,67800.0
2012-01-31 14:20:00,52.1,52.15,52.1,52.12,238100.0,34.7641,34.7975,34.7641,34.7774,238100.0
2012-01-31 14:25:00,52.11,52.16,52.11,52.13,163300.0,34.7708,34.8041,34.7708,34.7841,163300.0
2012-01-31 14:30:00,52.14,52.15,52.12,52.14,136700.0,34.7908,34.7975,34.7774,34.7908,136700.0
2012-01-31 14:35:00,52.13,52.14,52.12,52.12,158100.0,34.7841,34.7908,34.7774,34.7774,158100.0
2012-01-31 14:40:00,52.13,52.14,52.1,52.1,264500.0,34.7841,34.7908,34.7641,34.7641,264500.0
2012-01-31 14:45:00,52.11,52.13,52.1,52.12,98100.0,34.7708,34.7841,34.7641,34.7774,98100.0
2012-01-31 14:50:00,52.13,52.16,52.12,52.16,473400.0,34.7841,34.8041,34.7774,34.8041,473400.0
2012-01-31 14:55:00,52.16,52.18,52.14,52.17,154500.0,34.8041,34.8175,34.7908,34.8108,154500.0
2012-01-31 15:00:00,52.17,52.18,52.13,52.14,89600.0,34.8108,34.8175,34.7841,34.7908,89600.0
2012-01-31 15:05:00,52.13,52.19,52.13,52.19,208000.0,34.7841,34.8241,34.7841,34.8241,208000.0
2012-01-31 15:10:00,52.19,52.2,52.15,52.18,104600.0,34.8241,34.8308,34.7975,34.8175,104600.0
2012-01-31 15:15:00,52.19,52.22,52.18,52.2,88700.0,34.8241,34.8442,34.8175,34.8308,88700.0
2012-01-31 15:20:00,52.2,52.21,52.13,52.15,154700.0,34.8308,34.8375,34.7841,34.7975,154700.0
2012-01-31 15:25:00,52.14,52.18,52.14,52.17,393400.0,34.7908,34.8175,34.7908,34.8108,393400.0
2012-01-31 15:30:00,52.17,52.19,52.11,52.12,234600.0,34.8108,34.8241,34.7708,34.7774,234600.0
2012-01-31 15:35:00,52.11,52.15,52.1,52.12,269000.0,34.7708,34.7975,34.7641,34.7774,269000.0
2012-01-31 15:40:00,52.12,52.14,52.11,52.12,355700.0,34.7774,34.7908,34.7708,34.7774,355700.0
2012-01-31 15:45:00,52.12,52.15,52.11,52.13,276600.0,34.7774,34.7975,34.7708,34.7841,276600.0
2012-01-31 15:50:00,52.13,52.13,52.08,52.08,838000.0,34.7841,34.7841,34.7508,34.7508,838000.0
2012-01-31 15:55:00,52.09,52.17,52.08,52.13,2834800.0,34.7574,34.8108,34.7508,34.7841,2834800.0
2012-02-01 09:30:00,52.84,52.89,52.82,52.88,446400.0,35.2579,35.2912,35.2445,35.2846,446400.0
2012-02-01 09:35:00,52.87,52.93,52.87,52.88,378500.0,35.2779,35.3179,35.2779,35.2846,378500.0
2012-02-01 09:40:00,52.88,52.89,52.79,52.83,280400.0,35.2846,35.2912,35.2245,35.2512,280400.0
2012-02-01 09:45:00,52.82,52.86,52.81,52.86,147400.0,35.2445,35.2712,35.2378,35.2712,147400.0
2012-02-01 09:50:00,52.86,52.91,52.84,52.84,159800.0,35.2712,35.3046,35.2579,35.2579,159800.0
2012-02-01 09:55:00,52.85,52.91,52.84,52.89,178900.0,35.2645,35.3046,35.2579,35.2912,178900.0
2012-02-01 10:00:00,52.89,52.95,52.8,52.91,297300.0,35.2912,35.3313,35.2312,35.3046,297300.0
2012-02-01 10:05:00,52.92,53.06,52.92,53.06,328700.0,35.3112,35.4047,35.3112,35.4047,328700.0
2012-02-01 10:10:00,53.07,53.11,53.04,53.1,133500.0,35.4113,35.438,35.3913,35.4314,133500.0
2012-02-01 10:15:00,53.11,53.12,53.05,53.05,163200.0,35.438,35.4447,35.398,35.398,163200.0
2012-02-01 10:20:00,53.05,53.13,53.03,53.11,153400.0,35.398,35.4514,35.3846,35.438,153400.0
2012-02-01 10:25:00,53.11,53.15,53.06,53.07,128900.0,35.438,35.4647,35.4047,35.4113,128900.0
2012-02-01 10:30:00,53.07,53.08,53.03,53.04,179500.0,35.4113,35.418,35.3846,35.3913,179500.0
2012-02-01 10:35:00,53.04,53.09,53.04,53.07,117000.0,35.3913,35.4247,35.3913,35.4113,117000.0
2012-02-01 10:40:00,53.07,53.11,53.04,53.08,100400.0,35.4113,35.438,35.3913,35.418,100400.0
2012-02-01 10:45:00,53.08,53.11,53.05,53.09,117100.0,35.418,35.438,35.398,35.4247,117100.0
2012-02-01 10:50:00,53.09,53.14,53.08,53.1,288400.0,35.4247,35.458,35.418,35.4314,288400.0
2012-02-01 10:55:00,53.1,53.15,53.07,53.15,289800.0,35.4314,35.4647,35.4113,35.4647,289800.0
2012-02-01 11:00:00,53.14,53.18,53.12,53.14,713200.0,35.458,35.4847,35.4447,35.458,713200.0
2012-02-01 11:05:00,53.14,53.19,53.12,53.17,398700.0,35.458,35.4914,35.4447,35.4781,398700.0
2012-02-01 11:10:00,53.17,53.18,53.11,53.12,385400.0,35.4781,35.4847,35.438,35.4447,385400.0
2012-02-01 11:15:00,53.12,53.13,53.06,53.1,594000.0,35.4447,35.4514,35.4047,35.4314,594000.0
2012-02-01 11:20:00,53.09,53.11,53.04,53.09,515400.0,35.4247,35.438,35.3913,35.4247,515400.0
2012-02-01 11:25:00,53.09,53.13,53.08,53.11,536800.0,35.4247,35.4514,35.418,35.438,536800.0
2012-02-01 11:30:00,53.12,53.16,53.1,53.16,411200.0,35.4447,35.4714,35.4314,35.4714,411200.0
2012-02-01 11:35:00,53.15,53.17,53.11,53.12,349700.0,35.4647,35.4781,35.438,35.4447,349700.0
2012-02-01 11:40:00,53.12,53.13,53.08,53.13,373800.0,35.4447,35.4514,35.418,35.4514,373800.0
2012-02-01 11:45:00,53.12,53.18,53.09,53.11,363800.0,35.4447,35.4847,35.4247,35.438,363800.0
2012-02-01 11:50:00,53.11,53.16,53.11,53.15,450000.0,35.438,35.4714,35.438,35.4647,450000.0
2012-02-01 11:55:00,53.15,53.16,53.13,53.13,680800.0,35.4647,35.4714,35.4514,35.4514,680800.0
2012-02-01 12:00:00,53.13,53.16,53.11,53.13,374200.0,35.4514,35.4714,35.438,35.4514,374200.0
2012-02-01 12:05:00,53.13,53.14,53.11,53.12,267000.0,35.4514,35.458,35.438,35.4447,267000.0
2012-02-01 12:10:00,53.12,53.16,53.11,53.15,370200.0,35.4447,35.4714,35.438,35.4647,370200.0
2012-02-01 12:15:00,53.15,53.21,53.14,53.18,52300.0,35.4647,35.5048,35.458,35.4847,52300.0
2012-02-01 12:20:00,53.18,53.22,53.17,53.2,389200.0,35.4847,35.5114,35.4781,35.4981,389200.0
2012-02-01 12:25:00,53.19,53.22,53.16,53.17,252900.0,35.4914,35.5114,35.4714,35.4781,252900.0
2012-02-01 12:30:00,53.18,53.19,53.15,53.17,384600.0,35.4847,35.4914,35.4647,35.4781,384600.0
2012-02-01 12:35:00,53.16,53.18,53.16,53.16,174700.0,35.4714,35.4847,35.4714,35.4714,174700.0
2012-02-01 12:40:00,53.17,53.18,53.11,53.14,438300.0,35.4781,35.4847,35.438,35.458,438300.0
2012-02-01 12:45:00,53.13,53.15,53.1,53.12,255500.0,35.4514,35.4647,35.4314,35.4447,255500.0
2012-02-01 12:50:00,53.12,53.14,53.1,53.14,275300.0,35.4447,35.458,35.4314,35.458,275300.0
2012-02-01 12:55:00,53.14,53.15,53.12,53.14,188500.0,35.458,35.4647,35.4447,35.458,188500.0
2012-02-01 13:00:00,53.13,53.17,53.13,53.16,241300.0,35.4514,35.4781,35.4514,35.4714,241300.0
2012-02-01 13:05:00,53.16,53.23,53.16,53.2,856700.0,35.4714,35.5181,35.4714,35.4981,856700.0
2012-02-01 13:10:00,53.2,53.24,53.2,53.2,248500.0,35.4981,35.5248,35.4981,35.4981,248500.0
2012-02-01 13:15:00,53.2,53.21,53.18,53.21,237200.0,35.4981,35.5048,35.4847,35.5048,237200.0
2012-02-01 13:20:00,53.22,53.24,53.21,53.22,247700.0,35.5114,35.5248,35.5048,35.5114,247700.0
2012-02-01 13:25:00,53.21,53.22,53.15,53.15,245500.0,35.5048,35.5114,35.4647,35.4647,245500.0
2012-02-01 13:30:00,53.15,53.19,53.15,53.19,386000.0,35.4647,35.4914,35.4647,35.4914,386000.0
2012-02-01 13:35:00,53.19,53.22,53.18,53.2,303400.0,35.4914,35.5114,35.4847,35.4981,303400.0
2012-02-01 13:40:00,53.2,53.21,53.1,53.11,419000.0,35.4981,35.5048,35.4314,35.438,419000.0
2012-02-01 13:45:00,53.1,53.14,53.09,53.11,305100.0,35.4314,35.458,35.4247,35.438,305100.0
2012-02-01 13:50:00,53.12,53.13,53.07,53.11,298700.0,35.4447,35.4514,35.4113,35.438,298700.0
2012-02-01 13:55:00,53.12,53.12,53.08,53.1,333700.0,35.4447,35.4447,35.418,35.4314,333700.0
2012-02-01 14:00:00,53.11,53.12,53.09,53.09,247500.0,35.438,35.4447,35.4247,35.4247,247500.0
2012-02-01 14:05:00,53.1,53.12,53.06,53.07,257200.0,35.4314,35.4447,35.4047,35.4113,257200.0
2012-02-01 14:10:00,53.08,53.1,53.08,53.08,212100.0,35.418,35.4314,35.418,35.418,212100.0
2012-02-01 14:15:00,53.08,53.12,53.08,53.1,291900.0,35.418,35.4447,35.418,35.4314,291900.0
2012-02-01 14:20:00,53.1,53.12,53.1,53.11,186700.0,35.4314,35.4447,35.4314,35.438,186700.0
2012-02-01 14:25:00,53.1,53.13,53.08,53.12,265500.0,35.4314,35.4514,35.418,35.4447,265500.0
2012-02-01 14:30:00,53.13,53.13,53.08,53.1,262000.0,35.4514,35.4514,35.418,35.4314,262000.0
2012-02-01 14:35:00,53.09,53.12,53.09,53.11,323500.0,35.4247,35.4447,35.4247,35.438,323500.0
2012-02-01 14:40:00,53.11,53.13,53.09,53.1,328800.0,35.438,35.4514,35.4247,35.4314,328800.0
2012-02-01 14:45:00,53.1,53.1,53.04,53.04,278800.0,35.4314,35.4314,35.3913,35.3913,278800.0
2012-02-01 14:50:00,53.04,53.1,53.03,53.1,387200.0,35.3913,35.4314,35.3846,35.4314,387200.0
2012-02-01 14:55:00,53.1,53.11,53.08,53.08,299000.0,35.4314,35.438,35.418,35.418,299000.0
2012-02-01 15:00:00,53.09,53.12,53.09,53.11,341500.0,35.4247,35.4447,35.4247,35.438,341500.0
2012-02-01 15:05:00,53.11,53.13,53.09,53.13,298100.0,35.438,35.4514,35.4247,35.4514,298100.0
2012-02-01 15:10:00,53.13,53.16,53.1,53.11,443300.0,35.4514,35.4714,35.4314,35.438,443300.0
2012-02-01 15:15:00,53.11,53.11,53.09,53.1,231600.0,35.438,35.438,35.4247,35.4314,231600.0
2012-02-01 15:20:00,53.11,53.11,53.04,53.07,452300.0,35.438,35.438,35.3913,35.4113,452300.0
2012-02-01 15:25:00,53.07,53.08,53.04,53.05,257500.0,35.4113,35.418,35.3913,35.398,257500.0
2012-02-01 15:30:00,53.05,53.05,53.0,53.02,442500.0,35.398,35.398,35.3646,35.378,442500.0
2012-02-01 15:35:00,53.02,53.03,52.99,53.01,375100.0,35.378,35.3846,35.358,35.3713,375100.0
2012-02-01 15:40:00,53.01,53.06,53.01,53.04,561400.0,35.3713,35.4047,35.3713,35.3913,561400.0
2012-02-01 15:45:00,53.03,53.06,53.0,53.01,467700.0,35.3846,35.4047,35.3646,35.3713,467700.0
2012-02-01 15:50:00,53.01,53.03,52.96,52.96,709100.0,35.3713,35.3846,35.3379,35.3379,709100.0
2012-02-01 15:55:00,52.96,52.99,52.92,52.95,1087000.0,35.3379,35.358,35.3112,35.3313,1087000.0
2012-02-02 09:30:00,53.07,53.15,53.07,53.11,629800.0,35.4113,35.4647,35.4113,35.438,629800.0
2012-02-02 09:35:00,53.11,53.12,53.04,53.07,468300.0,35.438,35.4447,35.3913,35.4113,468300.0
2012-02-02 09:40:00,53.06,53.07,53.0,53.03,370000.0,35.4047,35.4113,35.3646,35.3846,370000.0
2012-02-02 09:45:00,53.03,53.04,53.01,53.03,235900.0,35.3846,35.3913,35.3713,35.3846,235900.0
2012-02-02 09:50:00,53.03,53.03,52.98,53.0,274600.0,35.3846,35.3846,35.3513,35.3646,274600.0
2012-02-02 09:55:00,53.0,53.09,53.0,53.08,235100.0,35.3646,35.4247,35.3646,35.418,235100.0
2012-02-02 10:00:00,53.09,53.12,53.08,53.09,291300.0,35.4247,35.4447,35.418,35.4247,291300.0
2012-02-02 10:05:00,53.08,53.14,53.05,53.13,524400.0,35.418,35.458,35.398,35.4514,524400.0
2012-02-02 10:10:00,53.14,53.16,53.11,53.11,234800.0,35.458,35.4714,35.438,35.438,234800.0
2012-02-02 10:15:00,53.12,53.15,53.11,53.12,71300.0,35.4447,35.4647,35.438,35.4447,71300.0
2012-02-02 10:20:00,53.12,53.13,53.09,53.1,170400.0,35.4447,35.4514,35.4247,35.4314,170400.0
2012-02-02 10:25:00,53.11,53.13,53.05,53.05,189300.0,35.438,35.4514,35.398,35.398,189300.0
2012-02-02 10:30:00,53.05,53.09,53.05,53.09,182600.0,35.398,35.4247,35.398,35.4247,182600.0
2012-02-02 10:35:00,53.09,53.12,53.08,53.11,118400.0,35.4247,35.4447,35.418,35.438,118400.0
2012-02-02 10:40:00,53.11,53.2,53.11,53.17,338900.0,35.438,35.4981,35.438,35.4781,338900.0
2012-02-02 10:45:00,53.16,53.25,53.16,53.25,149900.0,35.4714,35.5314,35.4714,35.5314,149900.0
2012-02-02 10:50:00,53.25,53.28,53.24,53.25,296700.0,35.5314,35.5515,35.5248,35.5314,296700.0
2012-02-02 10:55:00,53.25,53.29,53.21,53.21,116600.0,35.5314,35.5581,35.5048,35.5048,116600.0
2012-02-02 11:00:00,53.22,53.28,53.22,53.25,128800.0,35.5114,35.5515,35.5114,35.5314,128800.0
2012-02-02 11:05:00,53.24,53.25,53.22,53.23,197000.0,35.5248,35.5314,35.5114,35.5181,197000.0
2012-02-02 11:10:00,53.23,53.23,53.17,53.2,88000.0,35.5181,35.5181,35.4781,35.4981,88000.0
2012-02-02 11:15:00,53.19,53.19,53.13,53.15,217000.0,35.4914,35.4914,35.4514,35.4647,217000.0
2012-02-02 11:20:00,53.15,53.19,53.14,53.16,248900.0,35.4647,35.4914,35.458,35.4714,248900.0
2012-02-02 11:25:00,53.16,53.2,53.15,53.17,459700.0,35.4714,35.4981,35.4647,35.4781,459700.0
2012-02-02 11:30:00,53.16,53.17,53.12,53.14,245600.0,35.4714,35.4781,35.4447,35.458,245600.0
2012-02-02 11:35:00,53.14,53.15,53.06,53.07,203700.0,35.458,35.4647,35.4047,35.4113,203700.0
2012-02-02 11:40:00,53.08,53.09,53.05,53.07,102700.0,35.418,35.4247,35.398,35.4113,102700.0
2012-02-02 11:45:00,53.07,53.11,53.05,53.07,117100.0,35.4113,35.438,35.398,35.4113,117100.0
2012-02-02 11:50:00,53.06,53.11,53.06,53.08,136700.0,35.4047,35.438,35.4047,35.418,136700.0
2012-02-02 11:55:00,53.08,53.11,53.07,53.1,62400.0,35.418,35.438,35.4113,35.4314,62400.0
2012-02-02 12:00:00,53.1,53.13,53.1,53.1,53400.0,35.4314,35.4514,35.4314,35.4314,53400.0
2012-02-02 12:05:00,53.1,53.1,53.08,53.09,278000.0,35.4314,35.4314,35.418,35.4247,278000.0
2012-02-02 12:10:00,53.08,53.09,53.03,53.04,61400.0,35.418,35.4247,35.3846,35.3913,61400.0
2012-02-02 12:15:00,53.04,53.05,53.02,53.03,145800.0,35.3913,35.398,35.378,35.3846,145800.0
2012-02-02 12:20:00,53.03,53.07,53.02,53.05,97200.0,35.3846,35.4113,35.378,35.398,97200.0
2012-02-02 12:25:00,53.04,53.08,53.04,53.06,31400.0,35.3913,35.418,35.3913,35.4047,31400.0
2012-02-02 12:30:00,53.06,53.07,53.0,53.02,171900.0,35.4047,35.4113,35.3646,35.378,171900.0
2012-02-02 12:35:00,53.02,53.02,52.94,52.94,89800.0,35.378,35.378,35.3246,35.3246,89800.0
2012-02-02 12:40:00,52.94,52.97,52.92,52.97,106000.0,35.3246,35.3446,35.3112,35.3446,106000.0
2012-02-02 12:45:00,52.97,53.0,52.97,53.0,122200.0,35.3446,35.3646,35.3446,35.3646,122200.0
2012-02-02 12:50:00,53.0,53.0,52.98,52.99,91600.0,35.3646,35.3646,35.3513,35.358,91600.0
2012-02-02 12:55:00,52.99,53.06,52.99,53.05,64000.0,35.358,35.4047,35.358,35.398,64000.0
2012-02-02 13:00:00,53.05,53.06,53.01,53.01,75400.0,35.398,35.4047,35.3713,35.3713,75400.0
2012-02-02 13:05:00,53.01,53.05,53.01,53.05,58200.0,35.3713,35.398,35.3713,35.398,58200.0
2012-02-02 13:10:00,53.04,53.07,53.04,53.04,182300.0,35.3913,35.4113,35.3913,35.3913,182300.0
2012-02-02 13:15:00,53.04,53.08,53.04,53.07,53800.0,35.3913,35.418,35.3913,35.4113,53800.0
2012-02-02 13:20:00,53.07,53.07,53.02,53.04,99200.0,35.4113,35.4113,35.378,35.3913,99200.0
2012-02-02 13:25:00,53.03,53.04,53.01,53.02,32700.0,35.3846,35.3913,35.3713,35.378,32700.0
2012-02-02 13:30:00,53.01,53.05,53.01,53.04,63200.0,35.3713,35.398,35.3713,35.3913,63200.0
2012-02-02 13:35:00,53.04,53.06,53.04,53.05,50700.0,35.3913,35.4047,35.3913,35.398,50700.0
2012-02-02 13:40:00,53.04,53.06,53.04,53.05,95000.0,35.3913,35.4047,35.3913,35.398,95000.0
2012-02-02 13:45:00,53.05,53.12,53.05,53.12,143500.0,35.398,35.4447,35.398,35.4447,143500.0
2012-02-02 13:50:00,53.11,53.12,53.1,53.11,55200.0,35.438,35.4447,35.4314,35.438,55200.0
2012-02-02 13:55:00,53.11,53.14,53.11,53.12,229300.0,35.438,35.458,35.438,35.4447,229300.0
2012-02-02 14:00:00,53.13,53.13,53.12,53.13,76700.0,35.4514,35.4514,35.4447,35.4514,76700.0
2012-02-02 14:05:00,53.12,53.14,53.12,53.14,145600.0,35.4447,35.458,35.4447,35.458,145600.0
2012-02-02 14:10:00,53.14,53.15,53.13,53.15,115100.0,35.458,35.4647,35.4514,35.4647,115100.0
2012-02-02 14:15:00,53.15,53.15,53.1,53.13,84000.0,35.4647,35.4647,35.4314,35.4514,84000.0
2012-02-02 14:20:00,53.13,53.15,53.11,53.14,57000.0,35.4514,35.4647,35.438,35.458,57000.0
2012-02-02 14:25:00,53.14,53.15,53.13,53.15,324600.0,35.458,35.4647,35.4514,35.4647,324600.0
2012-02-02 14:30:00,53.15,53.15,53.12,53.14,90400.0,35.4647,35.4647,35.4447,35.458,90400.0
2012-02-02 14:35:00,53.14,53.15,53.12,53.13,41800.0,35.458,35.4647,35.4447,35.4514,41800.0
2012-02-02 14:40:00,53.12,53.13,53.09,53.12,46600.0,35.4447,35.4514,35.4247,35.4447,46600.0
2012-02-02 14:45:00,53.12,53.13,53.08,53.1,89900.0,35.4447,35.4514,35.418,35.4314,89900.0
2012-02-02 14:50:00,53.1,53.1,53.03,53.07,409800.0,35.4314,35.4314,35.3846,35.4113,409800.0
2012-02-02 14:55:00,53.07,53.09,53.06,53.09,68900.0,35.4113,35.4247,35.4047,35.4247,68900.0
2012-02-02 15:00:00,53.09,53.11,53.07,53.11,72300.0,35.4247,35.438,35.4113,35.438,72300.0
2012-02-02 15:05:00,53.1,53.13,53.1,53.1,36300.0,35.4314,35.4514,35.4314,35.4314,36300.0
2012-02-02 15:10:00,53.1,53.12,53.09,53.11,231500.0,35.4314,35.4447,35.4247,35.438,231500.0
2012-02-02 15:15:00,53.11,53.11,53.07,53.08,274700.0,35.438,35.438,35.4113,35.418,274700.0
2012-02-02 15:20:00,53.08,53.11,53.07,53.1,101600.0,35.418,35.438,35.4113,35.4314,101600.0
2012-02-02 15:25:00,53.11,53.12,53.09,53.12,147300.0,35.438,35.4447,35.4247,35.4447,147300.0
2012-02-02 15:30:00,53.11,53.12,53.09,53.09,109400.0,35.438,35.4447,35.4247,35.4247,109400.0
2012-02-02 15:35:00,53.1,53.15,53.09,53.15,246800.0,35.4314,35.4647,35.4247,35.4647,246800.0
2012-02-02 15:40:00,53.15,53.15,53.12,53.13,305800.0,35.4647,35.4647,35.4447,35.4514,305800.0
2012-02-02 15:45:00,53.13,53.14,53.09,53.09,152200.0,35.4514,35.458,35.4247,35.4247,152200.0
2012-02-02 15:50:00,53.09,53.1,53.07,53.09,375500.0,35.4247,35.4314,35.4113,35.4247,375500.0
2012-02-02 15:55:00,53.08,53.11,53.07,53.09,1000300.0,35.418,35.438,35.4113,35.4247,1000300.0
2012-02-03 09:30:00,53.41,53.45,53.38,53.44,505700.0,35.6382,35.6649,35.6182,35.6582,505700.0
2012-02-03 09:35:00,53.44,53.45,53.37,53.41,314700.0,35.6582,35.6649,35.6115,35.6382,314700.0
2012-02-03 09:40:00,53.41,53.45,53.35,53.38,232600.0,35.6382,35.6649,35.5982,35.6182,232600.0
2012-02-03 09:45:00,53.38,53.43,53.37,53.43,161900.0,35.6182,35.6515,35.6115,35.6515,161900.0
2012-02-03 09:50:00,53.42,53.46,53.41,53.45,98500.0,35.6449,35.6716,35.6382,35.6649,98500.0
2012-02-03 09:55:00,53.45,53.48,53.44,53.46,246100.0,35.6649,35.6849,35.6582,35.6716,246100.0
2012-02-03 10:00:00,53.45,53.53,53.42,53.44,409200.0,35.6649,35.7183,35.6449,35.6582,409200.0
2012-02-03 10:05:00,53.44,53.57,53.44,53.56,244900.0,35.6582,35.745,35.6582,35.7383,244900.0
2012-02-03 10:10:00,53.57,53.61,53.55,53.6,145900.0,35.745,35.7717,35.7316,35.765,145900.0
2012-02-03 10:15:00,53.61,53.69,53.61,53.65,191300.0,35.7717,35.825,35.7717,35.7983,191300.0
2012-02-03 10:20:00,53.65,53.68,53.61,53.61,276700.0,35.7983,35.8184,35.7717,35.7717,276700.0
2012-02-03 10:25:00,53.61,53.63,53.58,53.6,308200.0,35.7717,35.785,35.7516,35.765,308200.0
2012-02-03 10:30:00,53.6,53.64,53.6,53.61,165800.0,35.765,35.7917,35.765,35.7717,165800.0
2012-02-03 10:35:00,53.61,53.67,53.6,53.66,109100.0,35.7717,35.8117,35.765,35.805,109100.0
2012-02-03 10:40:00,53.66,53.66,53.62,53.63,148900.0,35.805,35.805,35.7783,35.785,148900.0
2012-02-03 10:45:00,53.63,53.65,53.6,53.64,138400.0,35.785,35.7983,35.765,35.7917,138400.0
2012-02-03 10:50:00,53.65,53.67,53.64,53.64,124400.0,35.7983,35.8117,35.7917,35.7917,124400.0
2012-02-03 10:55:00,53.64,53.66,53.63,53.64,86600.0,35.7917,35.805,35.785,35.7917,86600.0
2012-02-03 11:00:00,53.64,53.64,53.6,53.6,75000.0,35.7917,35.7917,35.765,35.765,75000.0
2012-02-03 11:05:00,53.6,53.62,53.57,53.6,91300.0,35.765,35.7783,35.745,35.765,91300.0
2012-02-03 11:10:00,53.6,53.62,53.59,53.61,112500.0,35.765,35.7783,35.7583,35.7717,112500.0
2012-02-03 11:15:00,53.62,53.64,53.61,53.63,119300.0,35.7783,35.7917,35.7717,35.785,119300.0
2012-02-03 11:20:00,53.63,53.69,53.63,53.69,186200.0,35.785,35.825,35.785,35.825,186200.0
2012-02-03 11:25:00,53.69,53.72,53.69,53.7,74200.0,35.825,35.8451,35.825,35.8317,74200.0
2012-02-03 11:30:00,53.7,53.73,53.68,53.72,244500.0,35.8317,35.8517,35.8184,35.8451,244500.0
2012-02-03 11:35:00,53.71,53.73,53.69,53.7,93000.0,35.8384,35.8517,35.825,35.8317,93000.0
2012-02-03 11:40:00,53.7,53.7,53.66,53.69,80800.0,35.8317,35.8317,35.805,35.825,80800.0
2012-02-03 11:45:00,53.68,53.7,53.67,53.69,51200.0,35.8184,35.8317,35.8117,35.825,51200.0
2012-02-03 11:50:00,53.69,53.69,53.67,53.68,73000.0,35.825,35.825,35.8117,35.8184,73000.0
2012-02-03 11:55:00,53.68,53.69,53.64,53.65,178200.0,35.8184,35.825,35.7917,35.7983,178200.0
2012-02-03 12:00:00,53.65,53.68,53.63,53.67,288000.0,35.7983,35.8184,35.785,35.8117,288000.0
2012-02-03 12:05:00,53.68,53.69,53.66,53.67,278100.0,35.8184,35.825,35.805,35.8117,278100.0
2012-02-03 12:10:00,53.68,53.69,53.65,53.66,211000.0,35.8184,35.825,35.7983,35.805,211000.0
2012-02-03 12:15:00,53.66,53.68,53.65,53.67,233400.0,35.805,35.8184,35.7983,35.8117,233400.0
2012-02-03 12:20:00,53.66,53.69,53.65,53.69,110100.0,35.805,35.825,35.7983,35.825,110100.0
2012-02-03 12:25:00,53.69,53.7,53.66,53.69,389600.0,35.825,35.8317,35.805,35.825,389600.0
2012-02-03 12:30:00,53.69,53.7,53.67,53.68,91500.0,35.825,35.8317,35.8117,35.8184,91500.0
2012-02-03 12:35:00,53.68,53.73,53.67,53.72,77600.0,35.8184,35.8517,35.8117,35.8451,77600.0
2012-02-03 12:40:00,53.73,53.79,53.72,53.79,138400.0,35.8517,35.8918,35.8451,35.8918,138400.0
2012-02-03 12:45:00,53.8,53.83,53.78,53.79,131400.0,35.8984,35.9185,35.8851,35.8918,131400.0
2012-02-03 12:50:00,53.79,53.83,53.78,53.8,130300.0,35.8918,35.9185,35.8851,35.8984,130300.0
2012-02-03 12:55:00,53.79,53.8,53.77,53.78,78400.0,35.8918,35.8984,35.8784,35.8851,78400.0
2012-02-03 13:00:00,53.78,53.81,53.78,53.8,75300.0,35.8851,35.9051,35.8851,35.8984,75300.0
2012-02-03 13:05:00,53.8,53.82,53.78,53.8,95800.0,35.8984,35.9118,35.8851,35.8984,95800.0
2012-02-03 13:10:00,53.81,53.82,53.79,53.81,120300.0,35.9051,35.9118,35.8918,35.9051,120300.0
2012-02-03 13:15:00,53.81,53.83,53.81,53.82,37400.0,35.9051,35.9185,35.9051,35.9118,37400.0
2012-02-03 13:20:00,53.81,53.83,53.81,53.81,43800.0,35.9051,35.9185,35.9051,35.9051,43800.0
2012-02-03 13:25:00,53.82,53.83,53.81,53.81,51300.0,35.9118,35.9185,35.9051,35.9051,51300.0
2012-02-03 13:30:00,53.81,53.82,53.79,53.8,29200.0,35.9051,35.9118,35.8918,35.8984,29200.0
2012-02-03 13:35:00,53.8,53.8,53.78,53.79,50300.0,35.8984,35.8984,35.8851,35.8918,50300.0
2012-02-03 13:40:00,53.79,53.8,53.76,53.78,107400.0,35.8918,35.8984,35.8717,35.8851,107400.0
2012-02-03 13:45:00,53.77,53.79,53.75,53.78,115100.0,35.8784,35.8918,35.8651,35.8851,115100.0
2012-02-03 13:50:00,53.78,53.79,53.77,53.78,17100.0,35.8851,35.8918,35.8784,35.8851,17100.0
2012-02-03 13:55:00,53.79,53.8,53.77,53.78,51700.0,35.8918,35.8984,35.8784,35.8851,51700.0
2012-02-03 14:00:00,53.78,53.82,53.78,53.81,71700.0,35.8851,35.9118,35.8851,35.9051,71700.0
2012-02-03 14:05:00,53.8,53.84,53.8,53.84,222900.0,35.8984,35.9251,35.8984,35.9251,222900.0
2012-02-03 14:10:00,53.83,53.85,53.82,53.85,85300.0,35.9185,35.9318,35.9118,35.9318,85300.0
2012-02-03 14:15:00,53.85,53.87,53.84,53.87,167600.0,35.9318,35.9451,35.9251,35.9451,167600.0
2012-02-03 14:20:00,53.87,53.89,53.85,53.87,257700.0,35.9451,35.9585,35.9318,35.9451,257700.0
2012-02-03 14:25:00,53.86,53.89,53.85,53.88,125900.0,35.9385,35.9585,35.9318,35.9518,125900.0
2012-02-03 14:30:00,53.87,53.88,53.86,53.86,64900.0,35.9451,35.9518,35.9385,35.9385,64900.0
2012-02-03 14:35:00,53.86,53.89,53.86,53.87,112900.0,35.9385,35.9585,35.9385,35.9451,112900.0
2012-02-03 14:40:00,53.86,53.89,53.85,53.85,115100.0,35.9385,35.9585,35.9318,35.9318,115100.0
2012-02-03 14:45:00,53.86,53.9,53.85,53.88,362900.0,35.9385,35.9652,35.9318,35.9518,362900.0
2012-02-03 14:50:00,53.88,53.91,53.87,53.88,338900.0,35.9518,35.9718,35.9451,35.9518,338900.0
2012-02-03 14:55:00,53.88,53.91,53.87,53.9,124400.0,35.9518,35.9718,35.9451,35.9652,124400.0
2012-02-03 15:00:00,53.91,53.91,53.86,53.86,83600.0,35.9718,35.9718,35.9385,35.9385,83600.0
2012-02-03 15:05:00,53.86,53.89,53.86,53.86,95600.0,35.9385,35.9585,35.9385,35.9385,95600.0
2012-02-03 15:10:00,53.86,53.87,53.85,53.86,136400.0,35.9385,35.9451,35.9318,35.9385,136400.0
2012-02-03 15:15:00,53.86,53.86,53.84,53.86,73100.0,35.9385,35.9385,35.9251,35.9385,73100.0
2012-02-03 15:20:00,53.86,53.86,53.82,53.84,194700.0,35.9385,35.9385,35.9118,35.9251,194700.0
2012-02-03 15:25:00,53.84,53.87,53.81,53.87,262400.0,35.9251,35.9451,35.9051,35.9451,262400.0
2012-02-03 15:30:00,53.87,53.88,53.85,53.86,203300.0,35.9451,35.9518,35.9318,35.9385,203300.0
2012-02-03 15:35:00,53.86,53.86,53.84,53.84,122800.0,35.9385,35.9385,35.9251,35.9251,122800.0
2012-02-03 15:40:00,53.84,53.86,53.83,53.85,140100.0,35.9251,35.9385,35.9185,35.9318,140100.0
2012-02-03 15:45:00,53.85,53.86,53.83,53.86,224800.0,35.9318,35.9385,35.9185,35.9385,224800.0
2012-02-03 15:50:00,53.86,53.88,53.85,53.88,267900.0,35.9385,35.9518,35.9318,35.9518,267900.0
2012-02-03 15:55:00,53.88,53.93,53.87,53.92,1328100.0,35.9518,35.9852,35.9451,35.9785,1328100.0
2012-02-06 09:30:00,53.36,53.4,53.34,53.35,605900.0,35.6048,35.6315,35.5915,35.5982,605900.0
2012-02-06 09:35:00,53.35,53.42,53.32,53.41,370200.0,35.5982,35.6449,35.5782,35.6382,370200.0
2012-02-06 09:40:00,53.4,53.41,53.35,53.35,172600.0,35.6315,35.6382,35.5982,35.5982,172600.0
2012-02-06 09:45:00,53.36,53.46,53.35,53.46,334500.0,35.6048,35.6716,35.5982,35.6716,334500.0
2012-02-06 09:50:00,53.46,53.5,53.46,53.49,219700.0,35.6716,35.6983,35.6716,35.6916,219700.0
2012-02-06 09:55:00,53.49,53.49,53.44,53.46,153600.0,35.6916,35.6916,35.6582,35.6716,153600.0
2012-02-06 10:00:00,53.45,53.52,53.45,53.5,364000.0,35.6649,35.7116,35.6649,35.6983,364000.0
2012-02-06 10:05:00,53.5,53.54,53.49,53.5,233100.0,35.6983,35.7249,35.6916,35.6983,233100.0
2012-02-06 10:10:00,53.5,53.54,53.49,53.5,362900.0,35.6983,35.7249,35.6916,35.6983,362900.0
2012-02-06 10:15:00,53.5,53.55,53.48,53.48,198000.0,35.6983,35.7316,35.6849,35.6849,198000.0
2012-02-06 10:20:00,53.48,53.52,53.46,53.51,1044300.0,35.6849,35.7116,35.6716,35.7049,1044300.0
2012-02-06 10:25:00,53.51,53.53,53.48,53.48,359200.0,35.7049,35.7183,35.6849,35.6849,359200.0
2012-02-06 10:30:00,53.48,53.51,53.48,53.48,120900.0,35.6849,35.7049,35.6849,35.6849,120900.0
2012-02-06 10:35:00,53.48,53.5,53.46,53.47,91000.0,35.6849,35.6983,35.6716,35.6782,91000.0
2012-02-06 10:40:00,53.47,53.47,53.39,53.4,113500.0,35.6782,35.6782,35.6249,35.6315,113500.0
2012-02-06 10:45:00,53.41,53.46,53.39,53.42,428100.0,35.6382,35.6716,35.6249,35.6449,428100.0
2012-02-06 10:50:00,53.42,53.48,53.4,53.43,468800.0,35.6449,35.6849,35.6315,35.6515,468800.0
2012-02-06 10:55:00,53.43,53.51,53.43,53.51,195000.0,35.6515,35.7049,35.6515,35.7049,195000.0
2012-02-06 11:00:00,53.51,53.54,53.48,53.53,163000.0,35.7049,35.7249,35.6849,35.7183,163000.0
2012-02-06 11:05:00,53.53,53.63,53.52,53.6,261200.0,35.7183,35.785,35.7116,35.765,261200.0
2012-02-06 11:10:00,53.6,53.67,53.6,53.6,315400.0,35.765,35.8117,35.765,35.765,315400.0
2012-02-06 11:15:00,53.59,53.64,53.59,53.62,539900.0,35.7583,35.7917,35.7583,35.7783,539900.0
2012-02-06 11:20:00,53.62,53.63,53.59,53.6,196700.0,35.7783,35.785,35.7583,35.765,196700.0
2012-02-06 11:25:00,53.6,53.61,53.58,53.61,174100.0,35.765,35.7717,35.7516,35.7717,174100.0
2012-02-06 11:30:00,53.61,53.62,53.59,53.6,84200.0,35.7717,35.7783,35.7583,35.765,84200.0
2012-02-06 11:35:00,53.6,53.6,53.57,53.6,62700.0,35.765,35.765,35.745,35.765,62700.0
2012-02-06 11:40:00,53.59,53.61,53.58,53.61,63800.0,35.7583,35.7717,35.7516,35.7717,63800.0
2012-02-06 11:45:00,53.6,53.63,53.58,53.59,125800.0,35.765,35.785,35.7516,35.7583,125800.0
2012-02-06 11:50:00,53.59,53.59,53.56,53.57,57900.0,35.7583,35.7583,35.7383,35.745,57900.0
2012-02-06 11:55:00,53.57,53.67,53.56,53.65,149100.0,35.745,35.8117,35.7383,35.7983,149100.0
2012-02-06 12:00:00,53.66,53.7,53.61,53.63,104300.0,35.805,35.8317,35.7717,35.785,104300.0
2012-02-06 12:05:00,53.64,53.64,53.6,53.61,91700.0,35.7917,35.7917,35.765,35.7717,91700.0
2012-02-06 12:10:00,53.61,53.63,53.58,53.62,147400.0,35.7717,35.785,35.7516,35.7783,147400.0
2012-02-06 12:15:00,53.62,53.66,53.62,53.66,30100.0,35.7783,35.805,35.7783,35.805,30100.0
2012-02-06 12:20:00,53.66,53.68,53.65,53.67,121300.0,35.805,35.8184,35.7983,35.8117,121300.0
2012-02-06 12:25:00,53.68,53.68,53.63,53.64,75200.0,35.8184,35.8184,35.785,35.7917,75200.0
2012-02-06 12:30:00,53.63,53.7,53.63,53.68,129200.0,35.785,35.8317,35.785,35.8184,129200.0
2012-02-06 12:35:00,53.68,53.7,53.67,53.68,69800.0,35.8184,35.8317,35.8117,35.8184,69800.0
2012-02-06 12:40:00,53.68,53.69,53.66,53.67,67400.0,35.8184,35.825,35.805,35.8117,67400.0
2012-02-06 12:45:00,53.67,53.68,53.65,53.67,20700.0,35.8117,35.8184,35.7983,35.8117,20700.0
2012-02-06 12:50:00,53.68,53.68,53.66,53.67,170400.0,35.8184,35.8184,35.805,35.8117,170400.0
2012-02-06 12:55:00,53.67,53.69,53.66,53.67,132900.0,35.8117,35.825,35.805,35.8117,132900.0
2012-02-06 13:00:00,53.68,53.68,53.65,53.66,152300.0,35.8184,35.8184,35.7983,35.805,152300.0
2012-02-06 13:05:00,53.65,53.67,53.64,53.66,63800.0,35.7983,35.8117,35.7917,35.805,63800.0
2012-02-06 13:10:00,53.65,53.67,53.63,53.65,89300.0,35.7983,35.8117,35.785,35.7983,89300.0
2012-02-06 13:15:00,53.64,53.67,53.64,53.65,44800.0,35.7917,35.8117,35.7917,35.7983,44800.0
2012-02-06 13:20:00,53.65,53.66,53.62,53.65,91400.0,35.7983,35.805,35.7783,35.7983,91400.0
2012-02-06 13:25:00,53.66,53.66,53.62,53.63,56000.0,35.805,35.805,35.7783,35.785,56000.0
2012-02-06 13:30:00,53.63,53.65,53.61,53.63,58300.0,35.785,35.7983,35.7717,35.785,58300.0
2012-02-06 13:35:00,53.63,53.63,53.6,53.6,41200.0,35.785,35.785,35.765,35.765,41200.0
2012-02-06 13:40:00,53.59,53.59,53.57,53.57,93000.0,35.7583,35.7583,35.745,35.745,93000.0
2012-02-06 13:45:00,53.56,53.57,53.55,53.55,49900.0,35.7383,35.745,35.7316,35.7316,49900.0
2012-02-06 13:50:00,53.56,53.59,53.55,53.58,156100.0,35.7383,35.7583,35.7316,35.7516,156100.0
2012-02-06 13:55:00,53.58,53.58,53.56,53.57,29000.0,35.7516,35.7516,35.7383,35.745,29000.0
2012-02-06 14:00:00,53.57,53.58,53.56,53.57,33500.0,35.745,35.7516,35.7383,35.745,33500.0
2012-02-06 14:05:00,53.57,53.58,53.56,53.57,158900.0,35.745,35.7516,35.7383,35.745,158900.0
2012-02-06 14:10:00,53.58,53.61,53.57,53.61,65800.0,35.7516,35.7717,35.745,35.7717,65800.0
2012-02-06 14:15:00,53.61,53.61,53.57,53.57,130100.0,35.7717,35.7717,35.745,35.745,130100.0
2012-02-06 14:20:00,53.57,53.59,53.56,53.59,148000.0,35.745,35.7583,35.7383,35.7583,148000.0
2012-02-06 14:25:00,53.59,53.6,53.56,53.58,47500.0,35.7583,35.765,35.7383,35.7516,47500.0
2012-02-06 14:30:00,53.58,53.6,53.58,53.59,28300.0,35.7516,35.765,35.7516,35.7583,28300.0
2012-02-06 14:35:00,53.59,53.62,53.58,53.61,55800.0,35.7583,35.7783,35.7516,35.7717,55800.0
2012-02-06 14:40:00,53.62,53.62,53.6,53.6,98400.0,35.7783,35.7783,35.765,35.765,98400.0
2012-02-06 14:45:00,53.61,53.61,53.58,53.59,46600.0,35.7717,35.7717,35.7516,35.7583,46600.0
2012-02-06 14:50:00,53.6,53.6,53.59,53.6,57900.0,35.765,35.765,35.7583,35.765,57900.0
2012-02-06 14:55:00,53.59,53.62,53.58,53.58,45800.0,35.7583,35.7783,35.7516,35.7516,45800.0
2012-02-06 15:00:00,53.59,53.64,53.59,53.62,81100.0,35.7583,35.7917,35.7583,35.7783,81100.0
2012-02-06 15:05:00,53.63,53.66,53.62,53.62,62500.0,35.785,35.805,35.7783,35.7783,62500.0
2012-02-06 15:10:00,53.63,53.63,53.61,53.62,83400.0,35.785,35.785,35.7717,35.7783,83400.0
2012-02-06 15:15:00,53.62,53.67,53.62,53.67,113900.0,35.7783,35.8117,35.7783,35.8117,113900.0
2012-02-06 15:20:00,53.68,53.68,53.64,53.64,65000.0,35.8184,35.8184,35.7917,35.7917,65000.0
2012-02-06 15:25:00,53.64,53.66,53.63,53.64,129700.0,35.7917,35.805,35.785,35.7917,129700.0
2012-02-06 15:30:00,53.64,53.66,53.64,53.66,87600.0,35.7917,35.805,35.7917,35.805,87600.0
2012-02-06 15:35:00,53.66,53.67,53.63,53.64,159100.0,35.805,35.8117,35.785,35.7917,159100.0
2012-02-06 15:40:00,53.65,53.68,53.65,53.68,148100.0,35.7983,35.8184,35.7983,35.8184,148100.0
2012-02-06 15:45:00,53.68,53.69,53.63,53.66,323600.0,35.8184,35.825,35.785,35.805,323600.0
2012-02-06 15:50:00,53.67,53.68,53.63,53.64,439800.0,35.8117,35.8184,35.785,35.7917,439800.0
2012-02-06 15:55:00,53.64,53.69,53.63,53.67,1001600.0,35.7917,35.825,35.785,35.8117,1001600.0
2012-02-07 09:30:00,53.68,53.73,53.66,53.67,432000.0,35.8184,35.8517,35.805,35.8117,432000.0
2012-02-07 09:35:00,53.67,53.69,53.54,53.54,500500.0,35.8117,35.825,35.7249,35.7249,500500.0
2012-02-07 09:40:00,53.54,53.62,53.54,53.59,725400.0,35.7249,35.7783,35.7249,35.7583,725400.0
2012-02-07 09:45:00,53.6,53.6,53.51,53.54,453400.0,35.765,35.765,35.7049,35.7249,453400.0
2012-02-07 09:50:00,53.53,53.53,53.45,53.48,718600.0,35.7183,35.7183,35.6649,35.6849,718600.0
2012-02-07 09:55:00,53.49,53.54,53.46,53.54,517800.0,35.6916,35.7249,35.6716,35.7249,517800.0
2012-02-07 10:00:00,53.54,53.57,53.43,53.43,440900.0,35.7249,35.745,35.6515,35.6515,440900.0
2012-02-07 10:05:00,53.42,53.52,53.42,53.5,487300.0,35.6449,35.7116,35.6449,35.6983,487300.0
2012-02-07 10:10:00,53.5,53.61,53.47,53.6,359200.0,35.6983,35.7717,35.6782,35.765,359200.0
2012-02-07 10:15:00,53.6,53.61,53.57,53.59,318300.0,35.765,35.7717,35.745,35.7583,318300.0
2012-02-07 10:20:00,53.59,53.67,53.58,53.67,399000.0,35.7583,35.8117,35.7516,35.8117,399000.0
2012-02-07 10:25:00,53.66,53.69,53.62,53.63,448900.0,35.805,35.825,35.7783,35.785,448900.0
2012-02-07 10:30:00,53.62,53.68,53.62,53.64,323800.0,35.7783,35.8184,35.7783,35.7917,323800.0
2012-02-07 10:35:00,53.63,53.65,53.6,53.62,233500.0,35.785,35.7983,35.765,35.7783,233500.0
2012-02-07 10:40:00,53.62,53.73,53.62,53.72,383100.0,35.7783,35.8517,35.7783,35.8451,383100.0
2012-02-07 10:45:00,53.71,53.77,53.71,53.73,302200.0,35.8384,35.8784,35.8384,35.8517,302200.0
2012-02-07 10:50:00,53.73,53.84,53.72,53.82,442600.0,35.8517,35.9251,35.8451,35.9118,442600.0
2012-02-07 10:55:00,53.81,53.91,53.8,53.9,561100.0,35.9051,35.9718,35.8984,35.9652,561100.0
2012-02-07 11:00:00,53.9,53.94,53.9,53.91,444000.0,35.9652,35.9918,35.9652,35.9718,444000.0
2012-02-07 11:05:00,53.91,53.99,53.89,53.97,413300.0,35.9718,36.0252,35.9585,36.0119,413300.0
2012-02-07 11:10:00,53.98,53.99,53.95,53.97,304300.0,36.0185,36.0252,35.9985,36.0119,304300.0
2012-02-07 11:15:00,53.96,53.99,53.96,53.97,493400.0,36.0052,36.0252,36.0052,36.0119,493400.0
2012-02-07 11:20:00,53.96,53.98,53.93,53.95,723800.0,36.0052,36.0185,35.9852,35.9985,723800.0
2012-02-07 11:25:00,53.95,53.96,53.93,53.96,573200.0,35.9985,36.0052,35.9852,36.0052,573200.0
2012-02-07 11:30:00,53.96,53.98,53.92,53.97,407300.0,36.0052,36.0185,35.9785,36.0119,407300.0
2012-02-07 11:35:00,53.97,53.98,53.93,53.94,327000.0,36.0119,36.0185,35.9852,35.9918,327000.0
2012-02-07 11:40:00,53.94,53.95,53.93,53.93,170600.0,35.9918,35.9985,35.9852,35.9852,170600.0
2012-02-07 11:45:00,53.94,53.94,53.89,53.9,194800.0,35.9918,35.9918,35.9585,35.9652,194800.0
2012-02-07 11:50:00,53.89,53.9,53.85,53.86,559900.0,35.9585,35.9652,35.9318,35.9385,559900.0
2012-02-07 11:55:00,53.87,53.87,53.84,53.87,203800.0,35.9451,35.9451,35.9251,35.9451,203800.0
2012-02-07 12:00:00,53.86,53.91,53.86,53.89,196900.0,35.9385,35.9718,35.9385,35.9585,196900.0
2012-02-07 12:05:00,53.88,53.9,53.88,53.89,277300.0,35.9518,35.9652,35.9518,35.9585,277300.0
2012-02-07 12:10:00,53.89,53.91,53.88,53.9,175200.0,35.9585,35.9718,35.9518,35.9652,175200.0
2012-02-07 12:15:00,53.9,53.93,53.9,53.91,149900.0,35.9652,35.9852,35.9652,35.9718,149900.0
2012-02-07 12:20:00,53.91,53.93,53.91,53.92,174300.0,35.9718,35.9852,35.9718,35.9785,174300.0
2012-02-07 12:25:00,53.93,53.94,53.9,53.9,274700.0,35.9852,35.9918,35.9652,35.9652,274700.0
2012-02-07 12:30:00,53.91,53.91,53.9,53.91,196200.0,35.9718,35.9718,35.9652,35.9718,196200.0
2012-02-07 12:35:00,53.91,53.93,53.9,53.93,162400.0,35.9718,35.9852,35.9652,35.9852,162400.0
2012-02-07 12:40:00,53.93,53.94,53.91,53.91,237700.0,35.9852,35.9918,35.9718,35.9718,237700.0
2012-02-07 12:45:00,53.91,53.92,53.9,53.91,158400.0,35.9718,35.9785,35.9652,35.9718,158400.0
2012-02-07 12:50:00,53.9,53.92,53.9,53.91,177100.0,35.9652,35.9785,35.9652,35.9718,177100.0
2012-02-07 12:55:00,53.91,53.96,53.91,53.95,259300.0,35.9718,36.0052,35.9718,35.9985,259300.0
2012-02-07 13:00:00,53.95,53.98,53.95,53.97,306600.0,35.9985,36.0185,35.9985,36.0119,306600.0
2012-02-07 13:05:00,53.97,54.0,53.97,53.97,195800.0,36.0119,36.0319,36.0119,36.0119,195800.0
2012-02-07 13:10:00,53.97,53.98,53.95,53.95,160300.0,36.0119,36.0185,35.9985,35.9985,160300.0
2012-02-07 13:15:00,53.95,53.96,53.86,53.87,314000.0,35.9985,36.0052,35.9385,35.9451,314000.0
2012-02-07 13:20:00,53.87,53.87,53.81,53.83,286600.0,35.9451,35.9451,35.9051,35.9185,286600.0
2012-02-07 13:25:00,53.83,53.88,53.83,53.86,193700.0,35.9185,35.9518,35.9185,35.9385,193700.0
2012-02-07 13:30:00,53.87,53.88,53.85,53.86,205900.0,35.9451,35.9518,35.9318,35.9385,205900.0
2012-02-07 13:35:00,53.86,53.91,53.85,53.91,194600.0,35.9385,35.9718,35.9318,35.9718,194600.0
2012-02-07 13:40:00,53.91,53.91,53.88,53.88,151300.0,35.9718,35.9718,35.9518,35.9518,151300.0
2012-02-07 13:45:00,53.88,53.92,53.87,53.92,206800.0,35.9518,35.9785,35.9451,35.9785,206800.0
2012-02-07 13:50:00,53.92,53.94,53.9,53.93,238000.0,35.9785,35.9918,35.9652,35.9852,238000.0
2012-02-07 13:55:00,53.93,53.93,53.9,53.9,224300.0,35.9852,35.9852,35.9652,35.9652,224300.0
2012-02-07 14:00:00,53.91,53.91,53.88,53.89,159500.0,35.9718,35.9718,35.9518,35.9585,159500.0
2012-02-07 14:05:00,53.88,53.9,53.85,53.9,294500.0,35.9518,35.9652,35.9318,35.9652,294500.0
2012-02-07 14:10:00,53.9,53.91,53.88,53.89,166900.0,35.9652,35.9718,35.9518,35.9585,166900.0
2012-02-07 14:15:00,53.89,53.91,53.88,53.89,219000.0,35.9585,35.9718,35.9518,35.9585,219000.0
2012-02-07 14:20:00,53.89,53.9,53.85,53.85,199100.0,35.9585,35.9652,35.9318,35.9318,199100.0
2012-02-07 14:25:00,53.86,53.87,53.83,53.85,346400.0,35.9385,35.9451,35.9185,35.9318,346400.0
2012-02-07 14:30:00,53.85,53.86,53.84,53.85,168700.0,35.9318,35.9385,35.9251,35.9318,168700.0
2012-02-07 14:35:00,53.85,53.86,53.84,53.86,168000.0,35.9318,35.9385,35.9251,35.9385,168000.0
2012-02-07 14:40:00,53.86,53.89,53.85,53.86,159700.0,35.9385,35.9585,35.9318,35.9385,159700.0
2012-02-07 14:45:00,53.85,53.89,53.85,53.89,237600.0,35.9318,35.9585,35.9318,35.9585,237600.0
2012-02-07 14:50:00,53.89,53.92,53.89,53.89,264900.0,35.9585,35.9785,35.9585,35.9585,264900.0
2012-02-07 14:55:00,53.88,53.89,53.84,53.87,234300.0,35.9518,35.9585,35.9251,35.9451,234300.0
2012-02-07 15:00:00,53.88,53.92,53.87,53.91,264900.0,35.9518,35.9785,35.9451,35.9718,264900.0
2012-02-07 15:05:00,53.9,53.92,53.9,53.92,190600.0,35.9652,35.9785,35.9652,35.9785,190600.0
2012-02-07 15:10:00,53.92,53.94,53.92,53.94,150400.0,35.9785,35.9918,35.9785,35.9918,150400.0
2012-02-07 15:15:00,53.94,53.98,53.94,53.96,405800.0,35.9918,36.0185,35.9918,36.0052,405800.0
2012-02-07 15:20:00,53.95,53.98,53.95,53.97,217700.0,35.9985,36.0185,35.9985,36.0119,217700.0
2012-02-07 15:25:00,53.97,54.01,53.97,54.01,341300.0,36.0119,36.0386,36.0119,36.0386,341300.0
2012-02-07 15:30:00,54.01,54.01,53.97,53.97,321900.0,36.0386,36.0386,36.0119,36.0119,321900.0
2012-02-07 15:35:00,53.98,53.98,53.94,53.95,360600.0,36.0185,36.0185,35.9918,35.9985,360600.0
2012-02-07 15:40:00,53.95,53.97,53.93,53.96,227400.0,35.9985,36.0119,35.9852,36.0052,227400.0
2012-02-07 15:45:00,53.97,53.98,53.92,53.95,666700.0,36.0119,36.0185,35.9785,35.9985,666700.0
2012-02-07 15:50:00,53.94,53.97,53.94,53.96,361000.0,35.9918,36.0119,35.9918,36.0052,361000.0
2012-02-07 15:55:00,53.96,53.97,53.94,53.95,891100.0,36.0052,36.0119,35.9918,35.9985,891100.0
2012-02-08 09:30:00,54.1,54.17,54.08,54.16,283400.0,36.0986,36.1453,36.0853,36.1386,283400.0
2012-02-08 09:35:00,54.16,54.18,54.07,54.07,427300.0,36.1386,36.152,36.0786,36.0786,427300.0
2012-02-08 09:40:00,54.07,54.19,54.07,54.14,330500.0,36.0786,36.1587,36.0786,36.1253,330500.0
2012-02-08 09:45:00,54.14,54.22,54.12,54.21,301200.0,36.1253,36.1787,36.112,36.172,301200.0
2012-02-08 09:50:00,54.2,54.25,54.2,54.25,141100.0,36.1653,36.1987,36.1653,36.1987,141100.0
2012-02-08 09:55:00,54.25,54.26,54.19,54.21,256800.0,36.1987,36.2054,36.1587,36.172,256800.0
2012-02-08 10:00:00,54.21,54.26,54.2,54.26,167300.0,36.172,36.2054,36.1653,36.2054,167300.0
2012-02-08 10:05:00,54.26,54.29,54.22,54.23,328800.0,36.2054,36.2254,36.1787,36.1854,328800.0
2012-02-08 10:10:00,54.23,54.25,54.22,54.23,154600.0,36.1854,36.1987,36.1787,36.1854,154600.0
2012-02-08 10:15:00,54.24,54.29,54.23,54.28,101000.0,36.192,36.2254,36.1854,36.2187,101000.0
2012-02-08 10:20:00,54.28,54.29,54.22,54.22,243000.0,36.2187,36.2254,36.1787,36.1787,243000.0
2012-02-08 10:25:00,54.22,54.23,54.19,54.23,101400.0,36.1787,36.1854,36.1587,36.1854,101400.0
2012-02-08 10:30:00,54.23,54.23,54.11,54.11,308700.0,36.1854,36.1854,36.1053,36.1053,308700.0
2012-02-08 10:35:00,54.11,54.14,54.03,54.05,291800.0,36.1053,36.1253,36.0519,36.0652,291800.0
2012-02-08 10:40:00,54.05,54.07,53.98,54.01,234700.0,36.0652,36.0786,36.0185,36.0386,234700.0
2012-02-08 10:45:00,54.0,54.06,54.0,54.05,161800.0,36.0319,36.0719,36.0319,36.0652,161800.0
2012-02-08 10:50:00,54.05,54.08,54.04,54.08,117200.0,36.0652,36.0853,36.0586,36.0853,117200.0
2012-02-08 10:55:00,54.07,54.1,54.02,54.1,333700.0,36.0786,36.0986,36.0452,36.0986,333700.0
2012-02-08 11:00:00,54.1,54.13,54.03,54.03,244200.0,36.0986,36.1186,36.0519,36.0519,244200.0
2012-02-08 11:05:00,54.03,54.03,53.92,53.93,484400.0,36.0519,36.0519,35.9785,35.9852,484400.0
2012-02-08 11:10:00,53.93,53.94,53.87,53.92,273300.0,35.9852,35.9918,35.9451,35.9785,273300.0
2012-02-08 11:15:00,53.92,53.92,53.84,53.85,254100.0,35.9785,35.9785,35.9251,35.9318,254100.0
2012-02-08 11:20:00,53.84,53.9,53.83,53.88,214000.0,35.9251,35.9652,35.9185,35.9518,214000.0
2012-02-08 11:25:00,53.88,53.9,53.85,53.88,396300.0,35.9518,35.9652,35.9318,35.9518,396300.0
2012-02-08 11:30:00,53.88,53.93,53.87,53.89,224300.0,35.9518,35.9852,35.9451,35.9585,224300.0
2012-02-08 11:35:00,53.9,53.92,53.88,53.91,110900.0,35.9652,35.9785,35.9518,35.9718,110900.0
2012-02-08 11:40:00,53.92,53.92,53.84,53.85,157100.0,35.9785,35.9785,35.9251,35.9318,157100.0
2012-02-08 11:45:00,53.86,53.92,53.85,53.89,84000.0,35.9385,35.9785,35.9318,35.9585,84000.0
2012-02-08 11:50:00,53.89,53.99,53.88,53.99,254900.0,35.9585,36.0252,35.9518,36.0252,254900.0
2012-02-08 11:55:00,53.99,54.01,53.96,53.98,236900.0,36.0252,36.0386,36.0052,36.0185,236900.0
2012-02-08 12:00:00,53.99,54.03,53.98,54.0,273100.0,36.0252,36.0519,36.0185,36.0319,273100.0
2012-02-08 12:05:00,54.01,54.04,54.0,54.01,149400.0,36.0386,36.0586,36.0319,36.0386,149400.0
2012-02-08 12:10:00,54.01,54.05,54.0,54.05,115300.0,36.0386,36.0652,36.0319,36.0652,115300.0
2012-02-08 12:15:00,54.05,54.05,54.02,54.04,114500.0,36.0652,36.0652,36.0452,36.0586,114500.0
2012-02-08 12:20:00,54.03,54.06,54.03,54.05,95400.0,36.0519,36.0719,36.0519,36.0652,95400.0
2012-02-08 12:25:00,54.05,54.06,54.04,54.06,29500.0,36.0652,36.0719,36.0586,36.0719,29500.0
2012-02-08 12:30:00,54.06,54.07,54.03,54.04,76600.0,36.0719,36.0786,36.0519,36.0586,76600.0
2012-02-08 12:35:00,54.04,54.06,54.03,54.06,46500.0,36.0586,36.0719,36.0519,36.0719,46500.0
2012-02-08 12:40:00,54.07,54.1,54.06,54.08,34900.0,36.0786,36.0986,36.0719,36.0853,34900.0
2012-02-08 12:45:00,54.08,54.1,54.07,54.08,34200.0,36.0853,36.0986,36.0786,36.0853,34200.0
2012-02-08 12:50:00,54.08,54.1,54.07,54.1,74200.0,36.0853,36.0986,36.0786,36.0986,74200.0
2012-02-08 12:55:00,54.1,54.13,54.1,54.12,35000.0,36.0986,36.1186,36.0986,36.112,35000.0
2012-02-08 13:00:00,54.13,54.13,54.1,54.11,42100.0,36.1186,36.1186,36.0986,36.1053,42100.0
2012-02-08 13:05:00,54.1,54.12,54.09,54.09,74000.0,36.0986,36.112,36.0919,36.0919,74000.0
2012-02-08 13:10:00,54.09,54.09,54.06,54.08,163100.0,36.0919,36.0919,36.0719,36.0853,163100.0
2012-02-08 13:15:00,54.07,54.08,54.04,54.04,42800.0,36.0786,36.0853,36.0586,36.0586,42800.0
2012-02-08 13:20:00,54.04,54.09,54.04,54.09,76300.0,36.0586,36.0919,36.0586,36.0919,76300.0
2012-02-08 13:25:00,54.09,54.11,54.08,54.11,34700.0,36.0919,36.1053,36.0853,36.1053,34700.0
2012-02-08 13:30:00,54.11,54.13,54.09,54.1,90500.0,36.1053,36.1186,36.0919,36.0986,90500.0
2012-02-08 13:35:00,54.1,54.12,54.09,54.1,106100.0,36.0986,36.112,36.0919,36.0986,106100.0
2012-02-08 13:40:00,54.1,54.12,54.1,54.11,56800.0,36.0986,36.112,36.0986,36.1053,56800.0
2012-02-08 13:45:00,54.1,54.11,54.09,54.11,60300.0,36.0986,36.1053,36.0919,36.1053,60300.0
2012-02-08 13:50:00,54.11,54.13,54.11,54.11,39100.0,36.1053,36.1186,36.1053,36.1053,39100.0
2012-02-08 13:55:00,54.11,54.12,54.07,54.07,85300.0,36.1053,36.112,36.0786,36.0786,85300.0
2012-02-08 14:00:00,54.07,54.09,54.06,54.07,46100.0,36.0786,36.0919,36.0719,36.0786,46100.0
2012-02-08 14:05:00,54.08,54.08,54.06,54.08,69600.0,36.0853,36.0853,36.0719,36.0853,69600.0
2012-02-08 14:10:00,54.09,54.11,54.08,54.09,172200.0,36.0919,36.1053,36.0853,36.0919,172200.0
2012-02-08 14:15:00,54.09,54.09,54.07,54.09,187500.0,36.0919,36.0919,36.0786,36.0919,187500.0
2012-02-08 14:20:00,54.09,54.09,54.08,54.09,64100.0,36.0919,36.0919,36.0853,36.0919,64100.0
2012-02-08 14:25:00,54.09,54.16,54.08,54.14,110400.0,36.0919,36.1386,36.0853,36.1253,110400.0
2012-02-08 14:30:00,54.14,54.15,54.12,54.13,66600.0,36.1253,36.132,36.112,36.1186,66600.0
2012-02-08 14:35:00,54.13,54.15,54.12,54.14,127500.0,36.1186,36.132,36.112,36.1253,127500.0
2012-02-08 14:40:00,54.13,54.19,54.12,54.19,187700.0,36.1186,36.1587,36.112,36.1587,187700.0
2012-02-08 14:45:00,54.18,54.23,54.18,54.2,74200.0,36.152,36.1854,36.152,36.1653,74200.0
2012-02-08 14:50:00,54.19,54.22,54.18,54.19,93600.0,36.1587,36.1787,36.152,36.1587,93600.0
2012-02-08 14:55:00,54.2,54.2,54.16,54.16,73200.0,36.1653,36.1653,36.1386,36.1386,73200.0
2012-02-08 15:00:00,54.17,54.18,54.15,54.16,94100.0,36.1453,36.152,36.132,36.1386,94100.0
2012-02-08 15:05:00,54.17,54.2,54.17,54.19,65400.0,36.1453,36.1653,36.1453,36.1587,65400.0
2012-02-08 15:10:00,54.2,54.21,54.18,54.18,150500.0,36.1653,36.172,36.152,36.152,150500.0
2012-02-08 15:15:00,54.17,54.19,54.17,54.19,53200.0,36.1453,36.1587,36.1453,36.1587,53200.0
2012-02-08 15:20:00,54.19,54.19,54.16,54.18,70500.0,36.1587,36.1587,36.1386,36.152,70500.0
2012-02-08 15:25:00,54.19,54.21,54.18,54.19,66900.0,36.1587,36.172,36.152,36.1587,66900.0
2012-02-08 15:30:00,54.2,54.2,54.14,54.15,81900.0,36.1653,36.1653,36.1253,36.132,81900.0
2012-02-08 15:35:00,54.16,54.2,54.15,54.16,197500.0,36.1386,36.1653,36.132,36.1386,197500.0
2012-02-08 15:40:00,54.16,54.19,54.14,54.19,128600.0,36.1386,36.1587,36.1253,36.1587,128600.0
2012-02-08 15:45:00,54.19,54.19,54.14,54.15,229300.0,36.1587,36.1587,36.1253,36.132,229300.0
2012-02-08 15:50:00,54.16,54.18,54.14,54.18,208100.0,36.1386,36.152,36.1253,36.152,208100.0
2012-02-08 15:55:00,54.18,54.18,54.15,54.18,761200.0,36.152,36.152,36.132,36.152,761200.0
2012-02-09 09:30:00,54.39,54.43,54.35,54.39,271900.0,36.2921,36.3188,36.2654,36.2921,271900.0
2012-02-09 09:35:00,54.4,54.4,54.28,54.28,267300.0,36.2988,36.2988,36.2187,36.2187,267300.0
2012-02-09 09:40:00,54.28,54.28,54.23,54.28,302200.0,36.2187,36.2187,36.1854,36.2187,302200.0
2012-02-09 09:45:00,54.29,54.33,54.24,54.26,265100.0,36.2254,36.2521,36.192,36.2054,265100.0
2012-02-09 09:50:00,54.26,54.36,54.23,54.36,319000.0,36.2054,36.2721,36.1854,36.2721,319000.0
2012-02-09 09:55:00,54.36,54.43,54.34,54.39,374900.0,36.2721,36.3188,36.2588,36.2921,374900.0
2012-02-09 10:00:00,54.39,54.42,54.24,54.25,318500.0,36.2921,36.3121,36.192,36.1987,318500.0
2012-02-09 10:05:00,54.26,54.3,54.2,54.22,387500.0,36.2054,36.2321,36.1653,36.1787,387500.0
2012-02-09 10:10:00,54.23,54.29,54.23,54.29,189800.0,36.1854,36.2254,36.1854,36.2254,189800.0
2012-02-09 10:15:00,54.3,54.3,54.24,54.27,228600.0,36.2321,36.2321,36.192,36.212,228600.0
2012-02-09 10:20:00,54.28,54.28,54.14,54.15,277100.0,36.2187,36.2187,36.1253,36.132,277100.0
2012-02-09 10:25:00,54.16,54.17,54.06,54.11,366100.0,36.1386,36.1453,36.0719,36.1053,366100.0
2012-02-09 10:30:00,54.11,54.11,54.02,54.07,1435500.0,36.1053,36.1053,36.0452,36.0786,1435500.0
2012-02-09 10:35:00,54.08,54.09,54.02,54.08,151400.0,36.0853,36.0919,36.0452,36.0853,151400.0
2012-02-09 10:40:00,54.09,54.13,54.05,54.05,436000.0,36.0919,36.1186,36.0652,36.0652,436000.0
2012-02-09 10:45:00,54.06,54.15,54.06,54.14,391000.0,36.0719,36.132,36.0719,36.1253,391000.0
2012-02-09 10:50:00,54.14,54.14,54.11,54.12,205500.0,36.1253,36.1253,36.1053,36.112,205500.0
2012-02-09 10:55:00,54.13,54.25,54.13,54.22,295300.0,36.1186,36.1987,36.1186,36.1787,295300.0
2012-02-09 11:00:00,54.22,54.25,54.2,54.24,360800.0,36.1787,36.1987,36.1653,36.192,360800.0
2012-02-09 11:05:00,54.25,54.27,54.21,54.21,288500.0,36.1987,36.212,36.172,36.172,288500.0
2012-02-09 11:10:00,54.22,54.29,54.21,54.29,210900.0,36.1787,36.2254,36.172,36.2254,210900.0
2012-02-09 11:15:00,54.3,54.3,54.23,54.23,300200.0,36.2321,36.2321,36.1854,36.1854,300200.0
2012-02-09 11:20:00,54.23,54.24,54.21,54.22,375000.0,36.1854,36.192,36.172,36.1787,375000.0
2012-02-09 11:25:00,54.21,54.22,54.18,54.2,298100.0,36.172,36.1787,36.152,36.1653,298100.0
2012-02-09 11:30:00,54.2,54.23,54.19,54.21,323200.0,36.1653,36.1854,36.1587,36.172,323200.0
2012-02-09 11:35:00,54.21,54.24,54.15,54.16,259000.0,36.172,36.192,36.132,36.1386,259000.0
2012-02-09 11:40:00,54.16,54.17,54.13,54.16,247100.0,36.1386,36.1453,36.1186,36.1386,247100.0
2012-02-09 11:45:00,54.16,54.23,54.14,54.21,309800.0,36.1386,36.1854,36.1253,36.172,309800.0
2012-02-09 11:50:00,54.21,54.27,54.19,54.26,290900.0,36.172,36.212,36.1587,36.2054,290900.0
2012-02-09 11:55:00,54.26,54.27,54.25,54.27,132000.0,36.2054,36.212,36.1987,36.212,132000.0
2012-02-09 12:00:00,54.27,54.32,54.27,54.31,145600.0,36.212,36.2454,36.212,36.2387,145600.0
2012-02-09 12:05:00,54.3,54.32,54.29,54.3,143200.0,36.2321,36.2454,36.2254,36.2321,143200.0
2012-02-09 12:10:00,54.29,54.32,54.28,54.32,243800.0,36.2254,36.2454,36.2187,36.2454,243800.0
2012-02-09 12:15:00,54.31,54.32,54.28,54.29,178700.0,36.2387,36.2454,36.2187,36.2254,178700.0
2012-02-09 12:20:00,54.29,54.31,54.29,54.29,92200.0,36.2254,36.2387,36.2254,36.2254,92200.0
2012-02-09 12:25:00,54.29,54.31,54.27,54.27,92100.0,36.2254,36.2387,36.212,36.212,92100.0
2012-02-09 12:30:00,54.27,54.28,54.26,54.26,29700.0,36.212,36.2187,36.2054,36.2054,29700.0
2012-02-09 12:35:00,54.26,54.28,54.26,54.28,39900.0,36.2054,36.2187,36.2054,36.2187,39900.0
2012-02-09 12:40:00,54.28,54.32,54.28,54.3,81200.0,36.2187,36.2454,36.2187,36.2321,81200.0
2012-02-09 12:45:00,54.3,54.33,54.29,54.33,155200.0,36.2321,36.2521,36.2254,36.2521,155200.0
2012-02-09 12:50:00,54.32,54.32,54.3,54.3,166200.0,36.2454,36.2454,36.2321,36.2321,166200.0
2012-02-09 12:55:00,54.3,54.32,54.27,54.32,670900.0,36.2321,36.2454,36.212,36.2454,670900.0
2012-02-09 13:00:00,54.32,54.36,54.31,54.31,166700.0,36.2454,36.2721,36.2387,36.2387,166700.0
2012-02-09 13:05:00,54.31,54.32,54.26,54.26,93400.0,36.2387,36.2454,36.2054,36.2054,93400.0
2012-02-09 13:10:00,54.27,54.3,54.26,54.28,170200.0,36.212,36.2321,36.2054,36.2187,170200.0
2012-02-09 13:15:00,54.28,54.31,54.28,54.3,157700.0,36.2187,36.2387,36.2187,36.2321,157700.0
2012-02-09 13:20:00,54.29,54.34,54.28,54.33,92200.0,36.2254,36.2588,36.2187,36.2521,92200.0
2012-02-09 13:25:00,54.33,54.38,54.33,54.35,108400.0,36.2521,36.2854,36.2521,36.2654,108400.0
2012-02-09 13:30:00,54.35,54.37,54.33,54.34,20300.0,36.2654,36.2788,36.2521,36.2588,20300.0
2012-02-09 13:35:00,54.33,54.35,54.33,54.35,79800.0,36.2521,36.2654,36.2521,36.2654,79800.0
2012-02-09 13:40:00,54.34,54.36,54.28,54.28,74100.0,36.2588,36.2721,36.2187,36.2187,74100.0
2012-02-09 13:45:00,54.28,54.32,54.27,54.3,101000.0,36.2187,36.2454,36.212,36.2321,101000.0
2012-02-09 13:50:00,54.3,54.32,54.29,54.3,55600.0,36.2321,36.2454,36.2254,36.2321,55600.0
2012-02-09 13:55:00,54.3,54.32,54.28,54.3,92200.0,36.2321,36.2454,36.2187,36.2321,92200.0
2012-02-09 14:00:00,54.3,54.34,54.29,54.34,46500.0,36.2321,36.2588,36.2254,36.2588,46500.0
2012-02-09 14:05:00,54.34,54.34,54.27,54.27,55300.0,36.2588,36.2588,36.212,36.212,55300.0
2012-02-09 14:10:00,54.27,54.33,54.27,54.31,68000.0,36.212,36.2521,36.212,36.2387,68000.0
2012-02-09 14:15:00,54.31,54.33,54.3,54.3,62100.0,36.2387,36.2521,36.2321,36.2321,62100.0
2012-02-09 14:20:00,54.3,54.34,54.3,54.31,54200.0,36.2321,36.2588,36.2321,36.2387,54200.0
2012-02-09 14:25:00,54.3,54.34,54.3,54.33,18100.0,36.2321,36.2588,36.2321,36.2521,18100.0
2012-02-09 14:30:00,54.33,54.35,54.32,54.35,79400.0,36.2521,36.2654,36.2454,36.2654,79400.0
2012-02-09 14:35:00,54.35,54.36,54.32,54.32,31000.0,36.2654,36.2721,36.2454,36.2454,31000.0
2012-02-09 14:40:00,54.34,54.34,54.31,54.33,33900.0,36.2588,36.2588,36.2387,36.2521,33900.0
2012-02-09 14:45:00,54.33,54.35,54.32,54.33,108400.0,36.2521,36.2654,36.2454,36.2521,108400.0
2012-02-09 14:50:00,54.33,54.34,54.3,54.3,87800.0,36.2521,36.2588,36.2321,36.2321,87800.0
2012-02-09 14:55:00,54.3,54.33,54.3,54.3,88800.0,36.2321,36.2521,36.2321,36.2321,88800.0
2012-02-09 15:00:00,54.3,54.32,54.28,54.31,77500.0,36.2321,36.2454,36.2187,36.2387,77500.0
2012-02-09 15:05:00,54.32,54.34,54.3,54.3,84200.0,36.2454,36.2588,36.2321,36.2321,84200.0
2012-02-09 15:10:00,54.3,54.32,54.3,54.3,48100.0,36.2321,36.2454,36.2321,36.2321,48100.0
2012-02-09 15:15:00,54.3,54.32,54.28,54.28,173900.0,36.2321,36.2454,36.2187,36.2187,173900.0
2012-02-09 15:20:00,54.28,54.29,54.27,54.27,66400.0,36.2187,36.2254,36.212,36.212,66400.0
2012-02-09 15:25:00,54.28,54.31,54.27,54.31,91800.0,36.2187,36.2387,36.212,36.2387,91800.0
2012-02-09 15:30:00,54.3,54.32,54.3,54.31,84300.0,36.2321,36.2454,36.2321,36.2387,84300.0
2012-02-09 15:35:00,54.31,54.31,54.28,54.29,80500.0,36.2387,36.2387,36.2187,36.2254,80500.0
2012-02-09 15:40:00,54.29,54.29,54.24,54.26,99200.0,36.2254,36.2254,36.192,36.2054,99200.0
2012-02-09 15:45:00,54.25,54.28,54.23,54.25,276000.0,36.1987,36.2187,36.1854,36.1987,276000.0
2012-02-09 15:50:00,54.24,54.27,54.23,54.26,216400.0,36.192,36.212,36.1854,36.2054,216400.0
2012-02-09 15:55:00,54.25,54.3,54.24,54.29,564700.0,36.1987,36.2321,36.192,36.2254,564700.0
2012-02-10 09:30:00,53.28,53.31,53.23,53.27,512700.0,35.5515,35.5715,35.5181,35.5448,512700.0
2012-02-10 09:35:00,53.28,53.34,53.23,53.32,584500.0,35.5515,35.5915,35.5181,35.5782,584500.0
2012-02-10 09:40:00,53.31,53.34,53.28,53.3,360100.0,35.5715,35.5915,35.5515,35.5648,360100.0
2012-02-10 09:45:00,53.31,53.35,53.27,53.35,302800.0,35.5715,35.5982,35.5448,35.5982,302800.0
2012-02-10 09:50:00,53.34,53.36,53.29,53.3,366600.0,35.5915,35.6048,35.5581,35.5648,366600.0
2012-02-10 09:55:00,53.3,53.33,53.17,53.2,628000.0,35.5648,35.5848,35.4781,35.4981,628000.0
2012-02-10 10:00:00,53.2,53.25,53.16,53.17,442900.0,35.4981,35.5314,35.4714,35.4781,442900.0
2012-02-10 10:05:00,53.17,53.23,53.15,53.17,763300.0,35.4781,35.5181,35.4647,35.4781,763300.0
2012-02-10 10:10:00,53.16,53.21,53.13,53.14,393900.0,35.4714,35.5048,35.4514,35.458,393900.0
2012-02-10 10:15:00,53.13,53.24,53.13,53.23,594000.0,35.4514,35.5248,35.4514,35.5181,594000.0
2012-02-10 10:20:00,53.23,53.27,53.22,53.26,120900.0,35.5181,35.5448,35.5114,35.5381,120900.0
2012-02-10 10:25:00,53.26,53.32,53.25,53.31,158200.0,35.5381,35.5782,35.5314,35.5715,158200.0
2012-02-10 10:30:00,53.31,53.33,53.29,53.31,195300.0,35.5715,35.5848,35.5581,35.5715,195300.0
2012-02-10 10:35:00,53.31,53.33,53.27,53.29,323500.0,35.5715,35.5848,35.5448,35.5581,323500.0
2012-02-10 10:40:00,53.28,53.35,53.26,53.34,185600.0,35.5515,35.5982,35.5381,35.5915,185600.0
2012-02-10 10:45:00,53.33,53.34,53.29,53.31,110900.0,35.5848,35.5915,35.5581,35.5715,110900.0
2012-02-10 10:50:00,53.3,53.36,53.28,53.35,95900.0,35.5648,35.6048,35.5515,35.5982,95900.0
2012-02-10 10:55:00,53.34,53.37,53.32,53.36,121000.0,35.5915,35.6115,35.5782,35.6048,121000.0
2012-02-10 11:00:00,53.36,53.39,53.33,53.35,288000.0,35.6048,35.6249,35.5848,35.5982,288000.0
2012-02-10 11:05:00,53.34,53.4,53.34,53.4,327400.0,35.5915,35.6315,35.5915,35.6315,327400.0
2012-02-10 11:10:00,53.39,53.42,53.38,53.38,136700.0,35.6249,35.6449,35.6182,35.6182,136700.0
2012-02-10 11:15:00,53.38,53.4,53.33,53.35,136300.0,35.6182,35.6315,35.5848,35.5982,136300.0
2012-02-10 11:20:00,53.34,53.35,53.33,53.34,144900.0,35.5915,35.5982,35.5848,35.5915,144900.0
2012-02-10 11:25:00,53.34,53.36,53.28,53.3,149600.0,35.5915,35.6048,35.5515,35.5648,149600.0
2012-02-10 11:30:00,53.29,53.3,53.27,53.3,98000.0,35.5581,35.5648,35.5448,35.5648,98000.0
2012-02-10 11:35:00,53.29,53.33,53.28,53.32,110400.0,35.5581,35.5848,35.5515,35.5782,110400.0
2012-02-10 11:40:00,53.31,53.33,53.29,53.29,395200.0,35.5715,35.5848,35.5581,35.5581,395200.0
2012-02-10 11:45:00,53.28,53.35,53.27,53.35,278900.0,35.5515,35.5982,35.5448,35.5982,278900.0
2012-02-10 11:50:00,53.34,53.38,53.34,53.38,66100.0,35.5915,35.6182,35.5915,35.6182,66100.0
2012-02-10 11:55:00,53.37,53.38,53.33,53.34,55500.0,35.6115,35.6182,35.5848,35.5915,55500.0
2012-02-10 12:00:00,53.33,53.35,53.33,53.35,43900.0,35.5848,35.5982,35.5848,35.5982,43900.0
2012-02-10 12:05:00,53.34,53.37,53.34,53.34,104400.0,35.5915,35.6115,35.5915,35.5915,104400.0
2012-02-10 12:10:00,53.34,53.35,53.32,53.32,64500.0,35.5915,35.5982,35.5782,35.5782,64500.0
2012-02-10 12:15:00,53.32,53.34,53.3,53.34,136000.0,35.5782,35.5915,35.5648,35.5915,136000.0
2012-02-10 12:20:00,53.33,53.35,53.33,53.34,68800.0,35.5848,35.5982,35.5848,35.5915,68800.0
2012-02-10 12:25:00,53.33,53.34,53.33,53.33,65200.0,35.5848,35.5915,35.5848,35.5848,65200.0
2012-02-10 12:30:00,53.32,53.35,53.32,53.34,112600.0,35.5782,35.5982,35.5782,35.5915,112600.0
2012-02-10 12:35:00,53.34,53.38,53.34,53.37,159300.0,35.5915,35.6182,35.5915,35.6115,159300.0
2012-02-10 12:40:00,53.37,53.38,53.35,53.37,93800.0,35.6115,35.6182,35.5982,35.6115,93800.0
2012-02-10 12:45:00,53.37,53.41,53.37,53.4,136900.0,35.6115,35.6382,35.6115,35.6315,136900.0
2012-02-10 12:50:00,53.4,53.4,53.38,53.39,131300.0,35.6315,35.6315,35.6182,35.6249,131300.0
2012-02-10 12:55:00,53.39,53.43,53.38,53.42,93100.0,35.6249,35.6515,35.6182,35.6449,93100.0
2012-02-10 13:00:00,53.41,53.42,53.39,53.39,88900.0,35.6382,35.6449,35.6249,35.6249,88900.0
2012-02-10 13:05:00,53.39,53.42,53.39,53.39,66000.0,35.6249,35.6449,35.6249,35.6249,66000.0
2012-02-10 13:10:00,53.38,53.4,53.38,53.39,91400.0,35.6182,35.6315,35.6182,35.6249,91400.0
2012-02-10 13:15:00,53.38,53.39,53.34,53.36,64300.0,35.6182,35.6249,35.5915,35.6048,64300.0
2012-02-10 13:20:00,53.35,53.36,53.34,53.36,24800.0,35.5982,35.6048,35.5915,35.6048,24800.0
2012-02-10 13:25:00,53.35,53.36,53.31,53.31,148900.0,35.5982,35.6048,35.5715,35.5715,148900.0
2012-02-10 13:30:00,53.31,53.32,53.28,53.29,39100.0,35.5715,35.5782,35.5515,35.5581,39100.0
2012-02-10 13:35:00,53.28,53.29,53.21,53.24,88500.0,35.5515,35.5581,35.5048,35.5248,88500.0
2012-02-10 13:40:00,53.23,53.25,53.22,53.24,89100.0,35.5181,35.5314,35.5114,35.5248,89100.0
2012-02-10 13:45:00,53.25,53.26,53.23,53.24,46700.0,35.5314,35.5381,35.5181,35.5248,46700.0
2012-02-10 13:50:00,53.23,53.26,53.23,53.26,64600.0,35.5181,35.5381,35.5181,35.5381,64600.0
2012-02-10 13:55:00,53.25,53.27,53.19,53.2,79200.0,35.5314,35.5448,35.4914,35.4981,79200.0
2012-02-10 14:00:00,53.19,53.25,53.19,53.24,154700.0,35.4914,35.5314,35.4914,35.5248,154700.0
2012-02-10 14:05:00,53.24,53.25,53.22,53.22,93800.0,35.5248,35.5314,35.5114,35.5114,93800.0
2012-02-10 14:10:00,53.22,53.24,53.21,53.21,98300.0,35.5114,35.5248,35.5048,35.5048,98300.0
2012-02-10 14:15:00,53.21,53.23,53.2,53.22,77700.0,35.5048,35.5181,35.4981,35.5114,77700.0
2012-02-10 14:20:00,53.21,53.24,53.19,53.2,162600.0,35.5048,35.5248,35.4914,35.4981,162600.0
2012-02-10 14:25:00,53.2,53.24,53.2,53.24,86700.0,35.4981,35.5248,35.4981,35.5248,86700.0
2012-02-10 14:30:00,53.23,53.26,53.22,53.26,178700.0,35.5181,35.5381,35.5114,35.5381,178700.0
2012-02-10 14:35:00,53.25,53.27,53.21,53.21,148900.0,35.5314,35.5448,35.5048,35.5048,148900.0
2012-02-10 14:40:00,53.21,53.24,53.21,53.24,193600.0,35.5048,35.5248,35.5048,35.5248,193600.0
2012-02-10 14:45:00,53.24,53.25,53.21,53.22,138300.0,35.5248,35.5314,35.5048,35.5114,138300.0
2012-02-10 14:50:00,53.23,53.25,53.22,53.25,149000.0,35.5181,35.5314,35.5114,35.5314,149000.0
2012-02-10 14:55:00,53.24,53.25,53.23,53.24,81000.0,35.5248,35.5314,35.5181,35.5248,81000.0
2012-02-10 15:00:00,53.24,53.24,53.2,53.21,86100.0,35.5248,35.5248,35.4981,35.5048,86100.0
2012-02-10 15:05:00,53.2,53.21,53.15,53.17,220200.0,35.4981,35.5048,35.4647,35.4781,220200.0
2012-02-10 15:10:00,53.16,53.17,53.11,53.15,280900.0,35.4714,35.4781,35.438,35.4647,280900.0
2012-02-10 15:15:00,53.15,53.16,53.12,53.14,186400.0,35.4647,35.4714,35.4447,35.458,186400.0
2012-02-10 15:20:00,53.13,53.15,53.12,53.13,118600.0,35.4514,35.4647,35.4447,35.4514,118600.0
2012-02-10 15:25:00,53.12,53.15,53.11,53.15,151000.0,35.4447,35.4647,35.438,35.4647,151000.0
2012-02-10 15:30:00,53.15,53.17,53.12,53.15,219600.0,35.4647,35.4781,35.4447,35.4647,219600.0
2012-02-10 15:35:00,53.14,53.16,53.13,53.15,139600.0,35.458,35.4714,35.4514,35.4647,139600.0
2012-02-10 15:40:00,53.15,53.18,53.14,53.16,159900.0,35.4647,35.4847,35.458,35.4714,159900.0
2012-02-10 15:45:00,53.16,53.21,53.16,53.18,544600.0,35.4714,35.5048,35.4714,35.4847,544600.0
2012-02-10 15:50:00,53.17,53.2,53.17,53.2,401600.0,35.4781,35.4981,35.4781,35.4981,401600.0
2012-02-10 15:55:00,53.2,53.28,53.19,53.27,1483800.0,35.4981,35.5515,35.4914,35.5448,1483800.0
2012-02-13 09:30:00,53.92,53.99,53.91,53.92,357700.0,35.9785,36.0252,35.9718,35.9785,357700.0
2012-02-13 09:35:00,53.92,53.93,53.89,53.91,277200.0,35.9785,35.9852,35.9585,35.9718,277200.0
2012-02-13 09:40:00,53.91,53.91,53.81,53.81,277100.0,35.9718,35.9718,35.9051,35.9051,277100.0
2012-02-13 09:45:00,53.81,53.83,53.79,53.83,228600.0,35.9051,35.9185,35.8918,35.9185,228600.0
2012-02-13 09:50:00,53.83,53.84,53.8,53.84,136600.0,35.9185,35.9251,35.8984,35.9251,136600.0
2012-02-13 09:55:00,53.83,53.87,53.83,53.84,246100.0,35.9185,35.9451,35.9185,35.9251,246100.0
2012-02-13 10:00:00,53.83,53.84,53.8,53.81,491500.0,35.9185,35.9251,35.8984,35.9051,491500.0
2012-02-13 10:05:00,53.81,53.86,53.8,53.83,565400.0,35.9051,35.9385,35.8984,35.9185,565400.0
2012-02-13 10:10:00,53.83,53.83,53.73,53.75,211100.0,35.9185,35.9185,35.8517,35.8651,211100.0
2012-02-13 10:15:00,53.74,53.74,53.69,53.72,285800.0,35.8584,35.8584,35.825,35.8451,285800.0
2012-02-13 10:20:00,53.71,53.74,53.69,53.71,212600.0,35.8384,35.8584,35.825,35.8384,212600.0
2012-02-13 10:25:00,53.72,53.77,53.72,53.74,185000.0,35.8451,35.8784,35.8451,35.8584,185000.0
2012-02-13 10:30:00,53.73,53.75,53.67,53.68,280400.0,35.8517,35.8651,35.8117,35.8184,280400.0
2012-02-13 10:35:00,53.69,53.74,53.68,53.71,255800.0,35.825,35.8584,35.8184,35.8384,255800.0
2012-02-13 10:40:00,53.71,53.74,53.7,53.72,177700.0,35.8384,35.8584,35.8317,35.8451,177700.0
2012-02-13 10:45:00,53.72,53.72,53.67,53.69,277600.0,35.8451,35.8451,35.8117,35.825,277600.0
2012-02-13 10:50:00,53.68,53.78,53.68,53.76,161200.0,35.8184,35.8851,35.8184,35.8717,161200.0
2012-02-13 10:55:00,53.76,53.81,53.75,53.79,287200.0,35.8717,35.9051,35.8651,35.8918,287200.0
2012-02-13 11:00:00,53.8,53.82,53.78,53.8,201500.0,35.8984,35.9118,35.8851,35.8984,201500.0
2012-02-13 11:05:00,53.8,53.81,53.78,53.8,155800.0,35.8984,35.9051,35.8851,35.8984,155800.0
2012-02-13 11:10:00,53.8,53.84,53.79,53.8,307200.0,35.8984,35.9251,35.8918,35.8984,307200.0
2012-02-13 11:15:00,53.8,53.81,53.76,53.78,506800.0,35.8984,35.9051,35.8717,35.8851,506800.0
2012-02-13 11:20:00,53.78,53.8,53.75,53.79,87700.0,35.8851,35.8984,35.8651,35.8918,87700.0
2012-02-13 11:25:00,53.79,53.8,53.77,53.79,84600.0,35.8918,35.8984,35.8784,35.8918,84600.0
2012-02-13 11:30:00,53.79,53.84,53.78,53.84,235600.0,35.8918,35.9251,35.8851,35.9251,235600.0
2012-02-13 11:35:00,53.84,53.85,53.78,53.8,208300.0,35.9251,35.9318,35.8851,35.8984,208300.0
2012-02-13 11:40:00,53.8,53.84,53.8,53.84,233300.0,35.8984,35.9251,35.8984,35.9251,233300.0
2012-02-13 11:45:00,53.84,53.86,53.82,53.86,183500.0,35.9251,35.9385,35.9118,35.9385,183500.0
2012-02-13 11:50:00,53.87,53.87,53.85,53.86,60800.0,35.9451,35.9451,35.9318,35.9385,60800.0
2012-02-13 11:55:00,53.85,53.86,53.83,53.84,65300.0,35.9318,35.9385,35.9185,35.9251,65300.0
2012-02-13 12:00:00,53.84,53.88,53.83,53.88,68700.0,35.9251,35.9518,35.9185,35.9518,68700.0
2012-02-13 12:05:00,53.87,53.88,53.83,53.84,138500.0,35.9451,35.9518,35.9185,35.9251,138500.0
2012-02-13 12:10:00,53.84,53.86,53.84,53.84,63600.0,35.9251,35.9385,35.9251,35.9251,63600.0
2012-02-13 12:15:00,53.85,53.86,53.83,53.83,72300.0,35.9318,35.9385,35.9185,35.9185,72300.0
2012-02-13 12:20:00,53.83,53.85,53.82,53.83,117500.0,35.9185,35.9318,35.9118,35.9185,117500.0
2012-02-13 12:25:00,53.84,53.84,53.82,53.82,131000.0,35.9251,35.9251,35.9118,35.9118,131000.0
2012-02-13 12:30:00,53.82,53.82,53.79,53.8,120600.0,35.9118,35.9118,35.8918,35.8984,120600.0
2012-02-13 12:35:00,53.8,53.82,53.77,53.78,60100.0,35.8984,35.9118,35.8784,35.8851,60100.0
2012-02-13 12:40:00,53.78,53.8,53.77,53.79,98700.0,35.8851,35.8984,35.8784,35.8918,98700.0
2012-02-13 12:45:00,53.8,53.83,53.79,53.82,179500.0,35.8984,35.9185,35.8918,35.9118,179500.0
2012-02-13 12:50:00,53.82,53.87,53.82,53.85,93400.0,35.9118,35.9451,35.9118,35.9318,93400.0
2012-02-13 12:55:00,53.85,53.88,53.85,53.87,281600.0,35.9318,35.9518,35.9318,35.9451,281600.0
2012-02-13 13:00:00,53.88,53.91,53.87,53.9,304100.0,35.9518,35.9718,35.9451,35.9652,304100.0
2012-02-13 13:05:00,53.9,53.91,53.88,53.91,33900.0,35.9652,35.9718,35.9518,35.9718,33900.0
2012-02-13 13:10:00,53.91,53.94,53.91,53.93,176800.0,35.9718,35.9918,35.9718,35.9852,176800.0
2012-02-13 13:15:00,53.93,53.94,53.89,53.91,167400.0,35.9852,35.9918,35.9585,35.9718,167400.0
2012-02-13 13:20:00,53.91,53.92,53.9,53.9,168600.0,35.9718,35.9785,35.9652,35.9652,168600.0
2012-02-13 13:25:00,53.9,53.91,53.89,53.89,64600.0,35.9652,35.9718,35.9585,35.9585,64600.0
2012-02-13 13:30:00,53.89,53.93,53.88,53.93,78700.0,35.9585,35.9852,35.9518,35.9852,78700.0
2012-02-13 13:35:00,53.92,53.96,53.92,53.94,149200.0,35.9785,36.0052,35.9785,35.9918,149200.0
2012-02-13 13:40:00,53.93,53.95,53.92,53.95,85400.0,35.9852,35.9985,35.9785,35.9985,85400.0
2012-02-13 13:45:00,53.94,53.96,53.93,53.94,98500.0,35.9918,36.0052,35.9852,35.9918,98500.0
2012-02-13 13:50:00,53.93,53.94,53.93,53.93,202100.0,35.9852,35.9918,35.9852,35.9852,202100.0
2012-02-13 13:55:00,53.93,53.95,53.91,53.91,166800.0,35.9852,35.9985,35.9718,35.9718,166800.0
2012-02-13 14:00:00,53.92,53.94,53.91,53.93,175000.0,35.9785,35.9918,35.9718,35.9852,175000.0
2012-02-13 14:05:00,53.92,53.94,53.91,53.93,814900.0,35.9785,35.9918,35.9718,35.9852,814900.0
2012-02-13 14:10:00,53.93,53.96,53.92,53.94,331600.0,35.9852,36.0052,35.9785,35.9918,331600.0
2012-02-13 14:15:00,53.94,53.97,53.93,53.95,133000.0,35.9918,36.0119,35.9852,35.9985,133000.0
2012-02-13 14:20:00,53.96,53.96,53.94,53.95,89200.0,36.0052,36.0052,35.9918,35.9985,89200.0
2012-02-13 14:25:00,53.95,53.95,53.94,53.95,40200.0,35.9985,35.9985,35.9918,35.9985,40200.0
2012-02-13 14:30:00,53.95,53.96,53.94,53.96,48000.0,35.9985,36.0052,35.9918,36.0052,48000.0
2012-02-13 14:35:00,53.96,53.98,53.95,53.96,161800.0,36.0052,36.0185,35.9985,36.0052,161800.0
2012-02-13 14:40:00,53.96,54.0,53.96,53.98,115400.0,36.0052,36.0319,36.0052,36.0185,115400.0
2012-02-13 14:45:00,53.98,53.98,53.95,53.96,49600.0,36.0185,36.0185,35.9985,36.0052,49600.0
2012-02-13 14:50:00,53.95,53.96,53.94,53.94,125600.0,35.9985,36.0052,35.9918,35.9918,125600.0
2012-02-13 14:55:00,53.94,53.95,53.93,53.93,59100.0,35.9918,35.9985,35.9852,35.9852,59100.0
2012-02-13 15:00:00,53.93,53.94,53.91,53.92,98700.0,35.9852,35.9918,35.9718,35.9785,98700.0
2012-02-13 15:05:00,53.91,53.92,53.89,53.89,63900.0,35.9718,35.9785,35.9585,35.9585,63900.0
2012-02-13 15:10:00,53.9,53.92,53.89,53.91,405500.0,35.9652,35.9785,35.9585,35.9718,405500.0
2012-02-13 15:15:00,53.92,53.93,53.91,53.93,117500.0,35.9785,35.9852,35.9718,35.9852,117500.0
2012-02-13 15:20:00,53.93,53.93,53.91,53.91,150300.0,35.9852,35.9852,35.9718,35.9718,150300.0
2012-02-13 15:25:00,53.91,53.94,53.91,53.92,141800.0,35.9718,35.9918,35.9718,35.9785,141800.0
2012-02-13 15:30:00,53.92,53.94,53.92,53.93,66900.0,35.9785,35.9918,35.9785,35.9852,66900.0
2012-02-13 15:35:00,53.93,53.93,53.91,53.92,181900.0,35.9852,35.9852,35.9718,35.9785,181900.0
2012-02-13 15:40:00,53.91,53.92,53.89,53.89,226300.0,35.9718,35.9785,35.9585,35.9585,226300.0
2012-02-13 15:45:00,53.89,53.9,53.88,53.88,219200.0,35.9585,35.9652,35.9518,35.9518,219200.0
2012-02-13 15:50:00,53.88,53.89,53.84,53.85,376300.0,35.9518,35.9585,35.9251,35.9318,376300.0
2012-02-13 15:55:00,53.84,53.89,53.83,53.89,848500.0,35.9251,35.9585,35.9185,35.9585,848500.0
2012-02-14 09:30:00,53.63,53.64,53.59,53.6,359300.0,35.785,35.7917,35.7583,35.765,359300.0
2012-02-14 09:35:00,53.61,53.64,53.58,53.61,168600.0,35.7717,35.7917,35.7516,35.7717,168600.0
2012-02-14 09:40:00,53.6,53.67,53.6,53.67,227000.0,35.765,35.8117,35.765,35.8117,227000.0
2012-02-14 09:45:00,53.67,53.73,53.66,53.69,158900.0,35.8117,35.8517,35.805,35.825,158900.0
2012-02-14 09:50:00,53.69,53.7,53.62,53.63,98100.0,35.825,35.8317,35.7783,35.785,98100.0
2012-02-14 09:55:00,53.62,53.63,53.55,53.56,189400.0,35.7783,35.785,35.7316,35.7383,189400.0
2012-02-14 10:00:00,53.55,53.59,53.51,53.52,96300.0,35.7316,35.7583,35.7049,35.7116,96300.0
2012-02-14 10:05:00,53.52,53.53,53.44,53.44,111500.0,35.7116,35.7183,35.6582,35.6582,111500.0
2012-02-14 10:10:00,53.44,53.45,53.39,53.45,197000.0,35.6582,35.6649,35.6249,35.6649,197000.0
2012-02-14 10:15:00,53.45,53.46,53.39,53.42,142600.0,35.6649,35.6716,35.6249,35.6449,142600.0
2012-02-14 10:20:00,53.43,53.5,53.43,53.49,145500.0,35.6515,35.6983,35.6515,35.6916,145500.0
2012-02-14 10:25:00,53.5,53.52,53.48,53.51,149100.0,35.6983,35.7116,35.6849,35.7049,149100.0
2012-02-14 10:30:00,53.51,53.53,53.46,53.52,118700.0,35.7049,35.7183,35.6716,35.7116,118700.0
2012-02-14 10:35:00,53.52,53.52,53.44,53.44,95200.0,35.7116,35.7116,35.6582,35.6582,95200.0
2012-02-14 10:40:00,53.43,53.45,53.4,53.43,126700.0,35.6515,35.6649,35.6315,35.6515,126700.0
2012-02-14 10:45:00,53.44,53.46,53.4,53.41,114500.0,35.6582,35.6716,35.6315,35.6382,114500.0
2012-02-14 10:50:00,53.42,53.42,53.36,53.37,117900.0,35.6449,35.6449,35.6048,35.6115,117900.0
2012-02-14 10:55:00,53.36,53.4,53.33,53.39,442500.0,35.6048,35.6315,35.5848,35.6249,442500.0
2012-02-14 11:00:00,53.39,53.43,53.38,53.41,424500.0,35.6249,35.6515,35.6182,35.6382,424500.0
2012-02-14 11:05:00,53.41,53.46,53.39,53.46,208200.0,35.6382,35.6716,35.6249,35.6716,208200.0
2012-02-14 11:10:00,53.46,53.5,53.44,53.49,866700.0,35.6716,35.6983,35.6582,35.6916,866700.0
2012-02-14 11:15:00,53.49,53.5,53.47,53.48,93600.0,35.6916,35.6983,35.6782,35.6849,93600.0
2012-02-14 11:20:00,53.48,53.51,53.47,53.47,92800.0,35.6849,35.7049,35.6782,35.6782,92800.0
2012-02-14 11:25:00,53.47,53.52,53.45,53.5,242500.0,35.6782,35.7116,35.6649,35.6983,242500.0
2012-02-14 11:30:00,53.5,53.54,53.49,53.51,216300.0,35.6983,35.7249,35.6916,35.7049,216300.0
2012-02-14 11:35:00,53.52,53.55,53.51,53.55,74000.0,35.7116,35.7316,35.7049,35.7316,74000.0
2012-02-14 11:40:00,53.55,53.57,53.53,53.54,122400.0,35.7316,35.745,35.7183,35.7249,122400.0
2012-02-14 11:45:00,53.54,53.58,53.54,53.58,75600.0,35.7249,35.7516,35.7249,35.7516,75600.0
2012-02-14 11:50:00,53.58,53.61,53.54,53.56,293500.0,35.7516,35.7717,35.7249,35.7383,293500.0
2012-02-14 11:55:00,53.56,53.57,53.53,53.56,666800.0,35.7383,35.745,35.7183,35.7383,666800.0
2012-02-14 12:00:00,53.56,53.58,53.55,53.57,987200.0,35.7383,35.7516,35.7316,35.745,987200.0
2012-02-14 12:05:00,53.57,53.58,53.56,53.58,139300.0,35.745,35.7516,35.7383,35.7516,139300.0
2012-02-14 12:10:00,53.57,53.57,53.55,53.55,31400.0,35.745,35.745,35.7316,35.7316,31400.0
2012-02-14 12:15:00,53.55,53.55,53.51,53.53,112000.0,35.7316,35.7316,35.7049,35.7183,112000.0
2012-02-14 12:20:00,53.53,53.54,53.52,53.52,68000.0,35.7183,35.7249,35.7116,35.7116,68000.0
2012-02-14 12:25:00,53.52,53.52,53.5,53.51,92900.0,35.7116,35.7116,35.6983,35.7049,92900.0
2012-02-14 12:30:00,53.51,53.53,53.51,53.52,46200.0,35.7049,35.7183,35.7049,35.7116,46200.0
2012-02-14 12:35:00,53.52,53.53,53.5,53.51,31600.0,35.7116,35.7183,35.6983,35.7049,31600.0
2012-02-14 12:40:00,53.51,53.51,53.49,53.5,49700.0,35.7049,35.7049,35.6916,35.6983,49700.0
2012-02-14 12:45:00,53.5,53.53,53.49,53.52,84100.0,35.6983,35.7183,35.6916,35.7116,84100.0
2012-02-14 12:50:00,53.52,53.52,53.47,53.47,48300.0,35.7116,35.7116,35.6782,35.6782,48300.0
2012-02-14 12:55:00,53.48,53.48,53.39,53.39,49500.0,35.6849,35.6849,35.6249,35.6249,49500.0
2012-02-14 13:00:00,53.39,53.39,53.35,53.37,134100.0,35.6249,35.6249,35.5982,35.6115,134100.0
2012-02-14 13:05:00,53.38,53.38,53.31,53.31,77400.0,35.6182,35.6182,35.5715,35.5715,77400.0
2012-02-14 13:10:00,53.32,53.36,53.3,53.35,124600.0,35.5782,35.6048,35.5648,35.5982,124600.0
2012-02-14 13:15:00,53.34,53.34,53.3,53.3,59200.0,35.5915,35.5915,35.5648,35.5648,59200.0
2012-02-14 13:20:00,53.31,53.33,53.3,53.32,48600.0,35.5715,35.5848,35.5648,35.5782,48600.0
2012-02-14 13:25:00,53.33,53.34,53.31,53.32,52600.0,35.5848,35.5915,35.5715,35.5782,52600.0
2012-02-14 13:30:00,53.31,53.4,53.31,53.39,73700.0,35.5715,35.6315,35.5715,35.6249,73700.0
2012-02-14 13:35:00,53.39,53.42,53.39,53.41,73300.0,35.6249,35.6449,35.6249,35.6382,73300.0
2012-02-14 13:40:00,53.41,53.42,53.38,53.39,28200.0,35.6382,35.6449,35.6182,35.6249,28200.0
2012-02-14 13:45:00,53.39,53.41,53.37,53.38,121300.0,35.6249,35.6382,35.6115,35.6182,121300.0
2012-02-14 13:50:00,53.38,53.4,53.36,53.36,105800.0,35.6182,35.6315,35.6048,35.6048,105800.0
2012-02-14 13:55:00,53.36,53.37,53.35,53.36,69700.0,35.6048,35.6115,35.5982,35.6048,69700.0
2012-02-14 14:00:00,53.37,53.39,53.35,53.38,177900.0,35.6115,35.6249,35.5982,35.6182,177900.0
2012-02-14 14:05:00,53.39,53.4,53.33,53.33,214000.0,35.6249,35.6315,35.5848,35.5848,214000.0
2012-02-14 14:10:00,53.33,53.36,53.32,53.35,73300.0,35.5848,35.6048,35.5782,35.5982,73300.0
2012-02-14 14:15:00,53.35,53.35,53.29,53.31,140900.0,35.5982,35.5982,35.5581,35.5715,140900.0
2012-02-14 14:20:00,53.3,53.31,53.23,53.23,198600.0,35.5648,35.5715,35.5181,35.5181,198600.0
2012-02-14 14:25:00,53.23,53.26,53.21,53.22,213100.0,35.5181,35.5381,35.5048,35.5114,213100.0
2012-02-14 14:30:00,53.22,53.22,53.14,53.17,181200.0,35.5114,35.5114,35.458,35.4781,181200.0
2012-02-14 14:35:00,53.17,53.19,53.15,53.18,90100.0,35.4781,35.4914,35.4647,35.4847,90100.0
2012-02-14 14:40:00,53.19,53.2,53.15,53.16,78200.0,35.4914,35.4981,35.4647,35.4714,78200.0
2012-02-14 14:45:00,53.15,53.18,53.15,53.16,183100.0,35.4647,35.4847,35.4647,35.4714,183100.0
2012-02-14 14:50:00,53.16,53.2,53.16,53.2,104300.0,35.4714,35.4981,35.4714,35.4981,104300.0
2012-02-14 14:55:00,53.2,53.23,53.2,53.21,152400.0,35.4981,35.5181,35.4981,35.5048,152400.0
2012-02-14 15:00:00,53.22,53.27,53.21,53.24,138500.0,35.5114,35.5448,35.5048,35.5248,138500.0
2012-02-14 15:05:00,53.24,53.27,53.24,53.25,136400.0,35.5248,35.5448,35.5248,35.5314,136400.0
2012-02-14 15:10:00,53.25,53.26,53.23,53.23,79400.0,35.5314,35.5381,35.5181,35.5181,79400.0
2012-02-14 15:15:00,53.23,53.23,53.17,53.17,97000.0,35.5181,35.5181,35.4781,35.4781,97000.0
2012-02-14 15:20:00,53.17,53.18,53.11,53.16,252100.0,35.4781,35.4847,35.438,35.4714,252100.0
2012-02-14 15:25:00,53.16,53.17,53.14,53.14,99600.0,35.4714,35.4781,35.458,35.458,99600.0
2012-02-14 15:30:00,53.15,53.18,53.11,53.18,121700.0,35.4647,35.4847,35.438,35.4847,121700.0
2012-02-14 15:35:00,53.18,53.28,53.18,53.28,317000.0,35.4847,35.5515,35.4847,35.5515,317000.0
2012-02-14 15:40:00,53.29,53.36,53.29,53.34,249900.0,35.5581,35.6048,35.5581,35.5915,249900.0
2012-02-14 15:45:00,53.34,53.48,53.34,53.47,437000.0,35.5915,35.6849,35.5915,35.6782,437000.0
2012-02-14 15:50:00,53.48,53.51,53.45,53.46,560200.0,35.6849,35.7049,35.6649,35.6716,560200.0
2012-02-14 15:55:00,53.48,53.52,53.46,53.51,661400.0,35.6849,35.7116,35.6716,35.7049,661400.0
2012-02-15 09:30:00,53.93,53.95,53.9,53.91,337200.0,35.9852,35.9985,35.9652,35.9718,337200.0
2012-02-15 09:35:00,53.92,53.94,53.84,53.85,404400.0,35.9785,35.9918,35.9251,35.9318,404400.0
2012-02-15 09:40:00,53.86,53.86,53.81,53.83,428800.0,35.9385,35.9385,35.9051,35.9185,428800.0
2012-02-15 09:45:00,53.82,53.89,53.79,53.86,565400.0,35.9118,35.9585,35.8918,35.9385,565400.0
2012-02-15 09:50:00,53.86,53.92,53.85,53.91,342300.0,35.9385,35.9785,35.9318,35.9718,342300.0
2012-02-15 09:55:00,53.91,53.91,53.85,53.89,115000.0,35.9718,35.9718,35.9318,35.9585,115000.0
2012-02-15 10:00:00,53.89,53.92,53.85,53.9,280600.0,35.9585,35.9785,35.9318,35.9652,280600.0
2012-02-15 10:05:00,53.9,53.92,53.84,53.84,243000.0,35.9652,35.9785,35.9251,35.9251,243000.0
2012-02-15 10:10:00,53.84,53.87,53.79,53.8,380400.0,35.9251,35.9451,35.8918,35.8984,380400.0
2012-02-15 10:15:00,53.8,53.8,53.72,53.73,435100.0,35.8984,35.8984,35.8451,35.8517,435100.0
2012-02-15 10:20:00,53.73,53.76,53.71,53.75,257700.0,35.8517,35.8717,35.8384,35.8651,257700.0
2012-02-15 10:25:00,53.75,53.8,53.74,53.79,132800.0,35.8651,35.8984,35.8584,35.8918,132800.0
2012-02-15 10:30:00,53.79,53.83,53.79,53.79,117900.0,35.8918,35.9185,35.8918,35.8918,117900.0
2012-02-15 10:35:00,53.8,53.84,53.76,53.79,103500.0,35.8984,35.9251,35.8717,35.8918,103500.0
2012-02-15 10:40:00,53.79,53.9,53.77,53.89,150400.0,35.8918,35.9652,35.8784,35.9585,150400.0
2012-02-15 10:45:00,53.9,53.9,53.87,53.87,165800.0,35.9652,35.9652,35.9451,35.9451,165800.0
2012-02-15 10:50:00,53.87,53.88,53.81,53.81,117500.0,35.9451,35.9518,35.9051,35.9051,117500.0
2012-02-15 10:55:00,53.82,53.83,53.77,53.78,145400.0,35.9118,35.9185,35.8784,35.8851,145400.0
2012-02-15 11:00:00,53.77,53.82,53.75,53.82,335600.0,35.8784,35.9118,35.8651,35.9118,335600.0
2012-02-15 11:05:00,53.82,53.84,53.79,53.81,138200.0,35.9118,35.9251,35.8918,35.9051,138200.0
2012-02-15 11:10:00,53.8,53.81,53.73,53.74,118300.0,35.8984,35.9051,35.8517,35.8584,118300.0
2012-02-15 11:15:00,53.74,53.8,53.73,53.79,321600.0,35.8584,35.8984,35.8517,35.8918,321600.0
2012-02-15 11:20:00,53.79,53.82,53.77,53.78,170800.0,35.8918,35.9118,35.8784,35.8851,170800.0
2012-02-15 11:25:00,53.78,53.85,53.78,53.84,802400.0,35.8851,35.9318,35.8851,35.9251,802400.0
2012-02-15 11:30:00,53.85,53.89,53.83,53.85,224100.0,35.9318,35.9585,35.9185,35.9318,224100.0
2012-02-15 11:35:00,53.84,53.87,53.83,53.87,64900.0,35.9251,35.9451,35.9185,35.9451,64900.0
2012-02-15 11:40:00,53.87,53.92,53.86,53.89,110400.0,35.9451,35.9785,35.9385,35.9585,110400.0
2012-02-15 11:45:00,53.89,53.94,53.89,53.92,99100.0,35.9585,35.9918,35.9585,35.9785,99100.0
2012-02-15 11:50:00,53.93,53.94,53.9,53.92,69000.0,35.9852,35.9918,35.9652,35.9785,69000.0
2012-02-15 11:55:00,53.91,53.94,53.9,53.92,45400.0,35.9718,35.9918,35.9652,35.9785,45400.0
2012-02-15 12:00:00,53.93,53.94,53.9,53.91,165000.0,35.9852,35.9918,35.9652,35.9718,165000.0
2012-02-15 12:05:00,53.91,53.92,53.89,53.89,91100.0,35.9718,35.9785,35.9585,35.9585,91100.0
2012-02-15 12:10:00,53.9,53.9,53.86,53.88,81200.0,35.9652,35.9652,35.9385,35.9518,81200.0
2012-02-15 12:15:00,53.87,53.88,53.86,53.87,30700.0,35.9451,35.9518,35.9385,35.9451,30700.0
2012-02-15 12:20:00,53.86,53.87,53.84,53.85,33000.0,35.9385,35.9451,35.9251,35.9318,33000.0
2012-02-15 12:25:00,53.84,53.88,53.84,53.85,55900.0,35.9251,35.9518,35.9251,35.9318,55900.0
2012-02-15 12:30:00,53.85,53.85,53.78,53.8,168500.0,35.9318,35.9318,35.8851,35.8984,168500.0
2012-02-15 12:35:00,53.8,53.83,53.79,53.8,49000.0,35.8984,35.9185,35.8918,35.8984,49000.0
2012-02-15 12:40:00,53.79,53.82,53.75,53.75,104100.0,35.8918,35.9118,35.8651,35.8651,104100.0
2012-02-15 12:45:00,53.75,53.77,53.67,53.67,207400.0,35.8651,35.8784,35.8117,35.8117,207400.0
2012-02-15 12:50:00,53.68,53.72,53.63,53.64,164400.0,35.8184,35.8451,35.785,35.7917,164400.0
2012-02-15 12:55:00,53.64,53.66,53.6,53.65,248200.0,35.7917,35.805,35.765,35.7983,248200.0
2012-02-15 13:00:00,53.64,53.65,53.55,53.64,241400.0,35.7917,35.7983,35.7316,35.7917,241400.0
2012-02-15 13:05:00,53.63,53.67,53.61,53.67,100700.0,35.785,35.8117,35.7717,35.8117,100700.0
2012-02-15 13:10:00,53.67,53.69,53.64,53.65,126100.0,35.8117,35.825,35.7917,35.7983,126100.0
2012-02-15 13:15:00,53.66,53.7,53.65,53.69,76000.0,35.805,35.8317,35.7983,35.825,76000.0
2012-02-15 13:20:00,53.69,53.71,53.68,53.7,28200.0,35.825,35.8384,35.8184,35.8317,28200.0
2012-02-15 13:25:00,53.7,53.72,53.67,53.71,82000.0,35.8317,35.8451,35.8117,35.8384,82000.0
2012-02-15 13:30:00,53.71,53.72,53.64,53.66,167300.0,35.8384,35.8451,35.7917,35.805,167300.0
2012-02-15 13:35:00,53.66,53.7,53.65,53.69,73000.0,35.805,35.8317,35.7983,35.825,73000.0
2012-02-15 13:40:00,53.69,53.69,53.65,53.67,122100.0,35.825,35.825,35.7983,35.8117,122100.0
2012-02-15 13:45:00,53.67,53.69,53.64,53.69,227000.0,35.8117,35.825,35.7917,35.825,227000.0
2012-02-15 13:50:00,53.7,53.74,53.69,53.71,59200.0,35.8317,35.8584,35.825,35.8384,59200.0
2012-02-15 13:55:00,53.72,53.76,53.7,53.75,99500.0,35.8451,35.8717,35.8317,35.8651,99500.0
2012-02-15 14:00:00,53.76,53.79,53.61,53.64,401400.0,35.8717,35.8918,35.7717,35.7917,401400.0
2012-02-15 14:05:00,53.64,53.64,53.58,53.62,182000.0,35.7917,35.7917,35.7516,35.7783,182000.0
2012-02-15 14:10:00,53.62,53.62,53.52,53.54,204500.0,35.7783,35.7783,35.7116,35.7249,204500.0
2012-02-15 14:15:00,53.54,53.57,53.49,53.5,97000.0,35.7249,35.745,35.6916,35.6983,97000.0
2012-02-15 14:20:00,53.49,53.57,53.49,53.56,97400.0,35.6916,35.745,35.6916,35.7383,97400.0
2012-02-15 14:25:00,53.57,53.74,53.56,53.69,301100.0,35.745,35.8584,35.7383,35.825,301100.0
2012-02-15 14:30:00,53.69,53.69,53.59,53.6,232500.0,35.825,35.825,35.7583,35.765,232500.0
2012-02-15 14:35:00,53.6,53.64,53.58,53.59,121400.0,35.765,35.7917,35.7516,35.7583,121400.0
2012-02-15 14:40:00,53.59,53.64,53.58,53.61,99000.0,35.7583,35.7917,35.7516,35.7717,99000.0
2012-02-15 14:45:00,53.6,53.64,53.56,53.62,379200.0,35.765,35.7917,35.7383,35.7783,379200.0
2012-02-15 14:50:00,53.62,53.66,53.59,53.61,249800.0,35.7783,35.805,35.7583,35.7717,249800.0
2012-02-15 14:55:00,53.62,53.63,53.49,53.5,178800.0,35.7783,35.785,35.6916,35.6983,178800.0
2012-02-15 15:00:00,53.49,53.54,53.47,53.47,141400.0,35.6916,35.7249,35.6782,35.6782,141400.0
2012-02-15 15:05:00,53.47,53.53,53.47,53.51,172400.0,35.6782,35.7183,35.6782,35.7049,172400.0
2012-02-15 15:10:00,53.51,53.54,53.46,53.51,241900.0,35.7049,35.7249,35.6716,35.7049,241900.0
2012-02-15 15:15:00,53.51,53.57,53.5,53.52,305800.0,35.7049,35.745,35.6983,35.7116,305800.0
2012-02-15 15:20:00,53.52,53.55,53.5,53.52,328400.0,35.7116,35.7316,35.6983,35.7116,328400.0
2012-02-15 15:25:00,53.52,53.54,53.47,53.53,292600.0,35.7116,35.7249,35.6782,35.7183,292600.0
2012-02-15 15:30:00,53.53,53.56,53.49,53.5,162100.0,35.7183,35.7383,35.6916,35.6983,162100.0
2012-02-15 15:35:00,53.49,53.55,53.49,53.54,173400.0,35.6916,35.7316,35.6916,35.7249,173400.0
2012-02-15 15:40:00,53.54,53.6,53.53,53.58,268800.0,35.7249,35.765,35.7183,35.7516,268800.0
2012-02-15 15:45:00,53.59,53.63,53.55,53.56,377500.0,35.7583,35.785,35.7316,35.7383,377500.0
2012-02-15 15:50:00,53.56,53.59,53.54,53.57,493700.0,35.7383,35.7583,35.7249,35.745,493700.0
2012-02-15 15:55:00,53.56,53.57,53.51,53.55,972100.0,35.7383,35.745,35.7049,35.7316,972100.0
2012-02-16 09:30:00,53.4,53.49,53.38,53.45,324600.0,35.6315,35.6916,35.6182,35.6649,324600.0
2012-02-16 09:35:00,53.45,53.47,53.35,53.38,179800.0,35.6649,35.6782,35.5982,35.6182,179800.0
2012-02-16 09:40:00,53.38,53.49,53.36,53.49,223600.0,35.6182,35.6916,35.6048,35.6916,223600.0
2012-02-16 09:45:00,53.49,53.5,53.43,53.48,252200.0,35.6916,35.6983,35.6515,35.6849,252200.0
2012-02-16 09:50:00,53.48,53.54,53.38,53.38,307300.0,35.6849,35.7249,35.6182,35.6182,307300.0
2012-02-16 09:55:00,53.38,53.49,53.35,53.46,331500.0,35.6182,35.6916,35.5982,35.6716,331500.0
2012-02-16 10:00:00,53.48,53.57,53.44,53.57,196400.0,35.6849,35.745,35.6582,35.745,196400.0
2012-02-16 10:05:00,53.57,53.63,53.56,53.58,478700.0,35.745,35.785,35.7383,35.7516,478700.0
2012-02-16 10:10:00,53.58,53.62,53.54,53.59,284000.0,35.7516,35.7783,35.7249,35.7583,284000.0
2012-02-16 10:15:00,53.6,53.61,53.55,53.58,189200.0,35.765,35.7717,35.7316,35.7516,189200.0
2012-02-16 10:20:00,53.58,53.6,53.55,53.57,183600.0,35.7516,35.765,35.7316,35.745,183600.0
2012-02-16 10:25:00,53.59,53.66,53.58,53.65,203200.0,35.7583,35.805,35.7516,35.7983,203200.0
2012-02-16 10:30:00,53.66,53.71,53.66,53.69,172000.0,35.805,35.8384,35.805,35.825,172000.0
2012-02-16 10:35:00,53.69,53.75,53.69,53.72,175700.0,35.825,35.8651,35.825,35.8451,175700.0
2012-02-16 10:40:00,53.72,53.73,53.67,53.69,151000.0,35.8451,35.8517,35.8117,35.825,151000.0
2012-02-16 10:45:00,53.69,53.7,53.62,53.62,280200.0,35.825,35.8317,35.7783,35.7783,280200.0
2012-02-16 10:50:00,53.62,53.63,53.58,53.58,434200.0,35.7783,35.785,35.7516,35.7516,434200.0
2012-02-16 10:55:00,53.59,53.59,53.57,53.58,160300.0,35.7583,35.7583,35.745,35.7516,160300.0
2012-02-16 11:00:00,53.59,53.66,53.58,53.65,114700.0,35.7583,35.805,35.7516,35.7983,114700.0
2012-02-16 11:05:00,53.65,53.69,53.58,53.59,298700.0,35.7983,35.825,35.7516,35.7583,298700.0
2012-02-16 11:10:00,53.59,53.63,53.58,53.63,199400.0,35.7583,35.785,35.7516,35.785,199400.0
2012-02-16 11:15:00,53.63,53.66,53.62,53.65,185300.0,35.785,35.805,35.7783,35.7983,185300.0
2012-02-16 11:20:00,53.67,53.68,53.62,53.66,355800.0,35.8117,35.8184,35.7783,35.805,355800.0
2012-02-16 11:25:00,53.66,53.72,53.66,53.7,289300.0,35.805,35.8451,35.805,35.8317,289300.0
2012-02-16 11:30:00,53.7,53.74,53.68,53.74,217000.0,35.8317,35.8584,35.8184,35.8584,217000.0
2012-02-16 11:35:00,53.74,53.92,53.74,53.91,528800.0,35.8584,35.9785,35.8584,35.9718,528800.0
2012-02-16 11:40:00,53.91,53.92,53.88,53.91,176300.0,35.9718,35.9785,35.9518,35.9718,176300.0
2012-02-16 11:45:00,53.91,53.91,53.85,53.88,142300.0,35.9718,35.9718,35.9318,35.9518,142300.0
2012-02-16 11:50:00,53.88,53.96,53.86,53.96,168300.0,35.9518,36.0052,35.9385,36.0052,168300.0
2012-02-16 11:55:00,53.96,54.11,53.96,54.07,293900.0,36.0052,36.1053,36.0052,36.0786,293900.0
2012-02-16 12:00:00,54.07,54.13,54.07,54.09,159100.0,36.0786,36.1186,36.0786,36.0919,159100.0
2012-02-16 12:05:00,54.09,54.11,54.06,54.08,112400.0,36.0919,36.1053,36.0719,36.0853,112400.0
2012-02-16 12:10:00,54.08,54.08,54.03,54.06,115600.0,36.0853,36.0853,36.0519,36.0719,115600.0
2012-02-16 12:15:00,54.06,54.08,54.04,54.05,190900.0,36.0719,36.0853,36.0586,36.0652,190900.0
2012-02-16 12:20:00,54.05,54.14,54.05,54.11,315600.0,36.0652,36.1253,36.0652,36.1053,315600.0
2012-02-16 12:25:00,54.12,54.12,54.08,54.09,164100.0,36.112,36.112,36.0853,36.0919,164100.0
2012-02-16 12:30:00,54.09,54.11,54.08,54.11,147600.0,36.0919,36.1053,36.0853,36.1053,147600.0
2012-02-16 12:35:00,54.11,54.11,54.07,54.1,182100.0,36.1053,36.1053,36.0786,36.0986,182100.0
2012-02-16 12:40:00,54.1,54.11,54.05,54.06,142400.0,36.0986,36.1053,36.0652,36.0719,142400.0
2012-02-16 12:45:00,54.07,54.08,54.02,54.03,102700.0,36.0786,36.0853,36.0452,36.0519,102700.0
2012-02-16 12:50:00,54.03,54.05,54.03,54.05,51700.0,36.0519,36.0652,36.0519,36.0652,51700.0
2012-02-16 12:55:00,54.05,54.06,54.03,54.06,114700.0,36.0652,36.0719,36.0519,36.0719,114700.0
2012-02-16 13:00:00,54.06,54.1,53.7,54.1,118100.0,36.0719,36.0986,35.8317,36.0986,118100.0
2012-02-16 13:05:00,54.1,54.11,54.07,54.1,70700.0,36.0986,36.1053,36.0786,36.0986,70700.0
2012-02-16 13:10:00,54.1,54.21,54.1,54.19,199400.0,36.0986,36.172,36.0986,36.1587,199400.0
2012-02-16 13:15:00,54.19,54.22,54.17,54.19,90900.0,36.1587,36.1787,36.1453,36.1587,90900.0
2012-02-16 13:20:00,54.19,54.2,54.15,54.15,228300.0,36.1587,36.1653,36.132,36.132,228300.0
2012-02-16 13:25:00,54.16,54.19,54.15,54.17,120100.0,36.1386,36.1587,36.132,36.1453,120100.0
2012-02-16 13:30:00,54.18,54.2,54.17,54.19,48100.0,36.152,36.1653,36.1453,36.1587,48100.0
2012-02-16 13:35:00,54.2,54.25,54.2,54.22,174500.0,36.1653,36.1987,36.1653,36.1787,174500.0
2012-02-16 13:40:00,54.22,54.22,54.18,54.2,79500.0,36.1787,36.1787,36.152,36.1653,79500.0
2012-02-16 13:45:00,54.2,54.2,54.18,54.19,103400.0,36.1653,36.1653,36.152,36.1587,103400.0
2012-02-16 13:50:00,54.18,54.19,54.16,54.17,87400.0,36.152,36.1587,36.1386,36.1453,87400.0
2012-02-16 13:55:00,54.18,54.2,54.17,54.18,77500.0,36.152,36.1653,36.1453,36.152,77500.0
2012-02-16 14:00:00,54.18,54.22,54.18,54.22,102800.0,36.152,36.1787,36.152,36.1787,102800.0
2012-02-16 14:05:00,54.22,54.22,54.17,54.17,72300.0,36.1787,36.1787,36.1453,36.1453,72300.0
2012-02-16 14:10:00,54.17,54.18,54.14,54.15,136800.0,36.1453,36.152,36.1253,36.132,136800.0
2012-02-16 14:15:00,54.15,54.18,54.14,54.17,80700.0,36.132,36.152,36.1253,36.1453,80700.0
2012-02-16 14:20:00,54.16,54.19,54.16,54.16,218300.0,36.1386,36.1587,36.1386,36.1386,218300.0
2012-02-16 14:25:00,54.17,54.22,54.16,54.2,128000.0,36.1453,36.1787,36.1386,36.1653,128000.0
2012-02-16 14:30:00,54.21,54.28,54.21,54.28,166500.0,36.172,36.2187,36.172,36.2187,166500.0
2012-02-16 14:35:00,54.28,54.28,54.23,54.23,117400.0,36.2187,36.2187,36.1854,36.1854,117400.0
2012-02-16 14:40:00,54.23,54.26,54.22,54.22,96500.0,36.1854,36.2054,36.1787,36.1787,96500.0
2012-02-16 14:45:00,54.22,54.24,54.2,54.23,157100.0,36.1787,36.192,36.1653,36.1854,157100.0
2012-02-16 14:50:00,54.23,54.24,54.19,54.19,96200.0,36.1854,36.192,36.1587,36.1587,96200.0
2012-02-16 14:55:00,54.19,54.23,54.19,54.21,98400.0,36.1587,36.1854,36.1587,36.172,98400.0
2012-02-16 15:00:00,54.22,54.25,54.2,54.22,61600.0,36.1787,36.1987,36.1653,36.1787,61600.0
2012-02-16 15:05:00,54.22,54.24,54.2,54.2,204000.0,36.1787,36.192,36.1653,36.1653,204000.0
2012-02-16 15:10:00,54.2,54.21,54.17,54.19,314000.0,36.1653,36.172,36.1453,36.1587,314000.0
2012-02-16 15:15:00,54.19,54.22,54.19,54.19,215700.0,36.1587,36.1787,36.1587,36.1587,215700.0
2012-02-16 15:20:00,54.2,54.22,54.19,54.2,181200.0,36.1653,36.1787,36.1587,36.1653,181200.0
2012-02-16 15:25:00,54.2,54.23,54.19,54.23,116100.0,36.1653,36.1854,36.1587,36.1854,116100.0
2012-02-16 15:30:00,54.23,54.23,54.19,54.23,181300.0,36.1854,36.1854,36.1587,36.1854,181300.0
2012-02-16 15:35:00,54.22,54.23,54.18,54.21,272700.0,36.1787,36.1854,36.152,36.172,272700.0
2012-02-16 15:40:00,54.21,54.28,54.2,54.28,352700.0,36.172,36.2187,36.1653,36.2187,352700.0
2012-02-16 15:45:00,54.28,54.3,54.26,54.28,321400.0,36.2187,36.2321,36.2054,36.2187,321400.0
2012-02-16 15:50:00,54.28,54.31,54.27,54.28,511600.0,36.2187,36.2387,36.212,36.2187,511600.0
2012-02-16 15:55:00,54.29,54.29,54.27,54.28,844900.0,36.2254,36.2254,36.212,36.2187,844900.0
2012-02-17 09:30:00,54.59,54.6,54.52,54.58,300300.0,36.4256,36.4322,36.3789,36.4189,300300.0
2012-02-17 09:35:00,54.57,54.58,54.47,54.52,211000.0,36.4122,36.4189,36.3455,36.3789,211000.0
2012-02-17 09:40:00,54.52,54.56,54.49,54.56,267300.0,36.3789,36.4055,36.3588,36.4055,267300.0
2012-02-17 09:45:00,54.56,54.57,54.48,54.48,358400.0,36.4055,36.4122,36.3522,36.3522,358400.0
2012-02-17 09:50:00,54.49,54.49,54.45,54.48,137700.0,36.3588,36.3588,36.3322,36.3522,137700.0
2012-02-17 09:55:00,54.48,54.49,54.45,54.48,100200.0,36.3522,36.3588,36.3322,36.3522,100200.0
2012-02-17 10:00:00,54.48,54.48,54.35,54.37,441700.0,36.3522,36.3522,36.2654,36.2788,441700.0
2012-02-17 10:05:00,54.37,54.4,54.35,54.36,176300.0,36.2788,36.2988,36.2654,36.2721,176300.0
2012-02-17 10:10:00,54.36,54.36,54.3,54.33,174800.0,36.2721,36.2721,36.2321,36.2521,174800.0
2012-02-17 10:15:00,54.34,54.43,54.33,54.42,390500.0,36.2588,36.3188,36.2521,36.3121,390500.0
2012-02-17 10:20:00,54.42,54.45,54.41,54.44,126100.0,36.3121,36.3322,36.3055,36.3255,126100.0
2012-02-17 10:25:00,54.44,54.47,54.43,54.43,288800.0,36.3255,36.3455,36.3188,36.3188,288800.0
2012-02-17 10:30:00,54.42,54.45,54.39,54.4,80200.0,36.3121,36.3322,36.2921,36.2988,80200.0
2012-02-17 10:35:00,54.4,54.41,54.35,54.36,78800.0,36.2988,36.3055,36.2654,36.2721,78800.0
2012-02-17 10:40:00,54.35,54.39,54.34,54.38,90600.0,36.2654,36.2921,36.2588,36.2854,90600.0
2012-02-17 10:45:00,54.38,54.41,54.37,54.39,74300.0,36.2854,36.3055,36.2788,36.2921,74300.0
2012-02-17 10:50:00,54.39,54.4,54.37,54.37,79800.0,36.2921,36.2988,36.2788,36.2788,79800.0
2012-02-17 10:55:00,54.36,54.36,54.34,54.35,222400.0,36.2721,36.2721,36.2588,36.2654,222400.0
2012-02-17 11:00:00,54.35,54.35,54.26,54.26,325500.0,36.2654,36.2654,36.2054,36.2054,325500.0
2012-02-17 11:05:00,54.26,54.27,54.22,54.26,254500.0,36.2054,36.212,36.1787,36.2054,254500.0
2012-02-17 11:10:00,54.26,54.28,54.24,54.24,86900.0,36.2054,36.2187,36.192,36.192,86900.0
2012-02-17 11:15:00,54.25,54.29,54.25,54.28,179600.0,36.1987,36.2254,36.1987,36.2187,179600.0
2012-02-17 11:20:00,54.27,54.29,54.26,54.26,75300.0,36.212,36.2254,36.2054,36.2054,75300.0
2012-02-17 11:25:00,54.26,54.28,54.23,54.28,346900.0,36.2054,36.2187,36.1854,36.2187,346900.0
2012-02-17 11:30:00,54.28,54.31,54.26,54.28,398600.0,36.2187,36.2387,36.2054,36.2187,398600.0
2012-02-17 11:35:00,54.27,54.29,54.25,54.29,113500.0,36.212,36.2254,36.1987,36.2254,113500.0
2012-02-17 11:40:00,54.29,54.34,54.28,54.33,81100.0,36.2254,36.2588,36.2187,36.2521,81100.0
2012-02-17 11:45:00,54.33,54.33,54.27,54.27,209600.0,36.2521,36.2521,36.212,36.212,209600.0
2012-02-17 11:50:00,54.27,54.31,54.27,54.31,87500.0,36.212,36.2387,36.212,36.2387,87500.0
2012-02-17 11:55:00,54.3,54.32,54.3,54.3,62100.0,36.2321,36.2454,36.2321,36.2321,62100.0
2012-02-17 12:00:00,54.31,54.32,54.29,54.29,44400.0,36.2387,36.2454,36.2254,36.2254,44400.0
2012-02-17 12:05:00,54.29,54.34,54.29,54.34,130300.0,36.2254,36.2588,36.2254,36.2588,130300.0
2012-02-17 12:10:00,54.34,54.35,54.33,54.35,92700.0,36.2588,36.2654,36.2521,36.2654,92700.0
2012-02-17 12:15:00,54.35,54.37,54.34,54.36,80100.0,36.2654,36.2788,36.2588,36.2721,80100.0
2012-02-17 12:20:00,54.37,54.37,54.33,54.33,63700.0,36.2788,36.2788,36.2521,36.2521,63700.0
2012-02-17 12:25:00,54.34,54.34,54.32,54.33,22000.0,36.2588,36.2588,36.2454,36.2521,22000.0
2012-02-17 12:30:00,54.33,54.35,54.31,54.32,40900.0,36.2521,36.2654,36.2387,36.2454,40900.0
2012-02-17 12:35:00,54.31,54.33,54.31,54.33,16500.0,36.2387,36.2521,36.2387,36.2521,16500.0
2012-02-17 12:40:00,54.34,54.34,54.32,54.34,37400.0,36.2588,36.2588,36.2454,36.2588,37400.0
2012-02-17 12:45:00,54.33,54.37,54.33,54.37,66300.0,36.2521,36.2788,36.2521,36.2788,66300.0
2012-02-17 12:50:00,54.37,54.37,54.34,54.35,78400.0,36.2788,36.2788,36.2588,36.2654,78400.0
2012-02-17 12:55:00,54.35,54.38,54.35,54.38,35100.0,36.2654,36.2854,36.2654,36.2854,35100.0
2012-02-17 13:00:00,54.38,54.38,54.36,54.37,29700.0,36.2854,36.2854,36.2721,36.2788,29700.0
2012-02-17 13:05:00,54.37,54.4,54.37,54.39,231000.0,36.2788,36.2988,36.2788,36.2921,231000.0
2012-02-17 13:10:00,54.39,54.42,54.39,54.42,73400.0,36.2921,36.3121,36.2921,36.3121,73400.0
2012-02-17 13:15:00,54.42,54.45,54.41,54.44,245900.0,36.3121,36.3322,36.3055,36.3255,245900.0
2012-02-17 13:20:00,54.44,54.46,54.44,54.45,63300.0,36.3255,36.3388,36.3255,36.3322,63300.0
2012-02-17 13:25:00,54.45,54.45,54.43,54.44,79500.0,36.3322,36.3322,36.3188,36.3255,79500.0
2012-02-17 13:30:00,54.43,54.45,54.42,54.44,110500.0,36.3188,36.3322,36.3121,36.3255,110500.0
2012-02-17 13:35:00,54.45,54.46,54.44,54.45,54400.0,36.3322,36.3388,36.3255,36.3322,54400.0
2012-02-17 13:40:00,54.45,54.46,54.44,54.45,93800.0,36.3322,36.3388,36.3255,36.3322,93800.0
2012-02-17 13:45:00,54.46,54.46,54.44,54.44,53600.0,36.3388,36.3388,36.3255,36.3255,53600.0
2012-02-17 13:50:00,54.44,54.45,54.42,54.42,95800.0,36.3255,36.3322,36.3121,36.3121,95800.0
2012-02-17 13:55:00,54.42,54.45,54.42,54.45,142200.0,36.3121,36.3322,36.3121,36.3322,142200.0
2012-02-17 14:00:00,54.44,54.47,54.44,54.47,115100.0,36.3255,36.3455,36.3255,36.3455,115100.0
2012-02-17 14:05:00,54.47,54.48,54.46,54.48,156900.0,36.3455,36.3522,36.3388,36.3522,156900.0
2012-02-17 14:10:00,54.48,54.48,54.46,54.47,108600.0,36.3522,36.3522,36.3388,36.3455,108600.0
2012-02-17 14:15:00,54.46,54.48,54.46,54.48,70200.0,36.3388,36.3522,36.3388,36.3522,70200.0
2012-02-17 14:20:00,54.47,54.48,54.46,54.48,87100.0,36.3455,36.3522,36.3388,36.3522,87100.0
2012-02-17 14:25:00,54.48,54.49,54.47,54.48,87800.0,36.3522,36.3588,36.3455,36.3522,87800.0
2012-02-17 14:30:00,54.49,54.5,54.48,54.49,81400.0,36.3588,36.3655,36.3522,36.3588,81400.0
2012-02-17 14:35:00,54.49,54.5,54.49,54.5,55100.0,36.3588,36.3655,36.3588,36.3655,55100.0
2012-02-17 14:40:00,54.5,54.5,54.48,54.49,87100.0,36.3655,36.3655,36.3522,36.3588,87100.0
2012-02-17 14:45:00,54.48,54.5,54.48,54.49,92700.0,36.3522,36.3655,36.3522,36.3588,92700.0
2012-02-17 14:50:00,54.48,54.5,54.48,54.5,94200.0,36.3522,36.3655,36.3522,36.3655,94200.0
2012-02-17 14:55:00,54.5,54.5,54.47,54.48,120500.0,36.3655,36.3655,36.3455,36.3522,120500.0
2012-02-17 15:00:00,54.49,54.49,54.47,54.48,70500.0,36.3588,36.3588,36.3455,36.3522,70500.0
2012-02-17 15:05:00,54.48,54.49,54.47,54.49,49600.0,36.3522,36.3588,36.3455,36.3588,49600.0
2012-02-17 15:10:00,54.48,54.51,54.48,54.51,266200.0,36.3522,36.3722,36.3522,36.3722,266200.0
2012-02-17 15:15:00,54.5,54.52,54.49,54.5,125000.0,36.3655,36.3789,36.3588,36.3655,125000.0
2012-02-17 15:20:00,54.51,54.54,54.5,54.54,265900.0,36.3722,36.3922,36.3655,36.3922,265900.0
2012-02-17 15:25:00,54.54,54.56,54.53,54.54,205900.0,36.3922,36.4055,36.3855,36.3922,205900.0
2012-02-17 15:30:00,54.54,54.55,54.53,54.54,156800.0,36.3922,36.3989,36.3855,36.3922,156800.0
2012-02-17 15:35:00,54.53,54.53,54.49,54.51,175700.0,36.3855,36.3855,36.3588,36.3722,175700.0
2012-02-17 15:40:00,54.52,54.53,54.48,54.5,373300.0,36.3789,36.3855,36.3522,36.3655,373300.0
2012-02-17 15:45:00,54.5,54.51,54.47,54.5,527800.0,36.3655,36.3722,36.3455,36.3655,527800.0
2012-02-17 15:50:00,54.5,54.51,54.48,54.5,468900.0,36.3655,36.3722,36.3522,36.3655,468900.0
2012-02-17 15:55:00,54.5,54.52,54.48,54.51,795700.0,36.3655,36.3789,36.3522,36.3722,795700.0
2012-02-21 09:30:00,54.71,54.75,54.69,54.73,216500.0,36.5056,36.5323,36.4923,36.519,216500.0
2012-02-21 09:35:00,54.73,54.75,54.69,54.73,299100.0,36.519,36.5323,36.4923,36.519,299100.0
2012-02-21 09:40:00,54.73,54.79,54.71,54.76,355300.0,36.519,36.559,36.5056,36.539,355300.0
2012-02-21 09:45:00,54.76,54.76,54.61,54.61,323100.0,36.539,36.539,36.4389,36.4389,323100.0
2012-02-21 09:50:00,54.61,54.62,54.56,54.57,503900.0,36.4389,36.4456,36.4055,36.4122,503900.0
2012-02-21 09:55:00,54.57,54.57,54.51,54.55,383100.0,36.4122,36.4122,36.3722,36.3989,383100.0
2012-02-21 10:00:00,54.55,54.62,54.54,54.61,243000.0,36.3989,36.4456,36.3922,36.4389,243000.0
2012-02-21 10:05:00,54.62,54.64,54.59,54.61,320000.0,36.4456,36.4589,36.4256,36.4389,320000.0
2012-02-21 10:10:00,54.6,54.69,54.59,54.69,317700.0,36.4322,36.4923,36.4256,36.4923,317700.0
2012-02-21 10:15:00,54.69,54.69,54.64,54.65,301300.0,36.4923,36.4923,36.4589,36.4656,301300.0
2012-02-21 10:20:00,54.66,54.71,54.61,54.69,280700.0,36.4723,36.5056,36.4389,36.4923,280700.0
2012-02-21 10:25:00,54.69,54.73,54.68,54.7,243000.0,36.4923,36.519,36.4856,36.499,243000.0
2012-02-21 10:30:00,54.7,54.78,54.7,54.78,314700.0,36.499,36.5523,36.499,36.5523,314700.0
2012-02-21 10:35:00,54.78,54.88,54.78,54.88,154100.0,36.5523,36.6191,36.5523,36.6191,154100.0
2012-02-21 10:40:00,54.88,54.9,54.83,54.84,257100.0,36.6191,36.6324,36.5857,36.5924,257100.0
2012-02-21 10:45:00,54.84,54.85,54.81,54.82,306400.0,36.5924,36.5991,36.5724,36.579,306400.0
2012-02-21 10:50:00,54.82,54.85,54.8,54.82,228900.0,36.579,36.5991,36.5657,36.579,228900.0
2012-02-21 10:55:00,54.82,54.87,54.81,54.87,291700.0,36.579,36.6124,36.5724,36.6124,291700.0
2012-02-21 11:00:00,54.88,54.9,54.87,54.87,131500.0,36.6191,36.6324,36.6124,36.6124,131500.0
2012-02-21 11:05:00,54.87,54.91,54.87,54.91,66600.0,36.6124,36.6391,36.6124,36.6391,66600.0
2012-02-21 11:10:00,54.91,54.91,54.84,54.86,112300.0,36.6391,36.6391,36.5924,36.6057,112300.0
2012-02-21 11:15:00,54.85,54.89,54.84,54.89,72300.0,36.5991,36.6257,36.5924,36.6257,72300.0
2012-02-21 11:20:00,54.89,54.89,54.87,54.89,118100.0,36.6257,36.6257,36.6124,36.6257,118100.0
2012-02-21 11:25:00,54.88,54.89,54.84,54.88,137700.0,36.6191,36.6257,36.5924,36.6191,137700.0
2012-02-21 11:30:00,54.88,54.88,54.83,54.85,323300.0,36.6191,36.6191,36.5857,36.5991,323300.0
2012-02-21 11:35:00,54.85,54.85,54.77,54.78,79000.0,36.5991,36.5991,36.5457,36.5523,79000.0
2012-02-21 11:40:00,54.79,54.8,54.76,54.76,128000.0,36.559,36.5657,36.539,36.539,128000.0
2012-02-21 11:45:00,54.77,54.78,54.75,54.75,149600.0,36.5457,36.5523,36.5323,36.5323,149600.0
2012-02-21 11:50:00,54.76,54.78,54.75,54.76,139600.0,36.539,36.5523,36.5323,36.539,139600.0
2012-02-21 11:55:00,54.76,54.79,54.76,54.79,82100.0,36.539,36.559,36.539,36.559,82100.0
2012-02-21 12:00:00,54.79,54.86,54.78,54.85,78700.0,36.559,36.6057,36.5523,36.5991,78700.0
2012-02-21 12:05:00,54.84,54.88,54.84,54.87,287100.0,36.5924,36.6191,36.5924,36.6124,287100.0
2012-02-21 12:10:00,54.87,54.88,54.85,54.85,81300.0,36.6124,36.6191,36.5991,36.5991,81300.0
2012-02-21 12:15:00,54.86,54.86,54.8,54.82,81100.0,36.6057,36.6057,36.5657,36.579,81100.0
2012-02-21 12:20:00,54.82,54.83,54.77,54.78,191900.0,36.579,36.5857,36.5457,36.5523,191900.0
2012-02-21 12:25:00,54.77,54.78,54.75,54.78,386400.0,36.5457,36.5523,36.5323,36.5523,386400.0
2012-02-21 12:30:00,54.77,54.79,54.77,54.77,60100.0,36.5457,36.559,36.5457,36.5457,60100.0
2012-02-21 12:35:00,54.78,54.81,54.78,54.79,90700.0,36.5523,36.5724,36.5523,36.559,90700.0
2012-02-21 12:40:00,54.79,54.79,54.76,54.76,111400.0,36.559,36.559,36.539,36.539,111400.0
2012-02-21 12:45:00,54.76,54.79,54.76,54.77,33700.0,36.539,36.559,36.539,36.5457,33700.0
2012-02-21 12:50:00,54.78,54.78,54.75,54.75,35900.0,36.5523,36.5523,36.5323,36.5323,35900.0
2012-02-21 12:55:00,54.75,54.78,54.75,54.75,49400.0,36.5323,36.5523,36.5323,36.5323,49400.0
2012-02-21 13:00:00,54.74,54.77,54.73,54.75,43200.0,36.5257,36.5457,36.519,36.5323,43200.0
2012-02-21 13:05:00,54.75,54.75,54.72,54.74,90600.0,36.5323,36.5323,36.5123,36.5257,90600.0
2012-02-21 13:10:00,54.74,54.77,54.74,54.76,123600.0,36.5257,36.5457,36.5257,36.539,123600.0
2012-02-21 13:15:00,54.77,54.77,54.75,54.76,193000.0,36.5457,36.5457,36.5323,36.539,193000.0
2012-02-21 13:20:00,54.76,54.79,54.76,54.78,90500.0,36.539,36.559,36.539,36.5523,90500.0
2012-02-21 13:25:00,54.79,54.79,54.77,54.78,127600.0,36.559,36.559,36.5457,36.5523,127600.0
2012-02-21 13:30:00,54.78,54.78,54.76,54.77,147800.0,36.5523,36.5523,36.539,36.5457,147800.0
2012-02-21 13:35:00,54.78,54.8,54.77,54.78,272200.0,36.5523,36.5657,36.5457,36.5523,272200.0
2012-02-21 13:40:00,54.77,54.77,54.69,54.71,222000.0,36.5457,36.5457,36.4923,36.5056,222000.0
2012-02-21 13:45:00,54.71,54.72,54.7,54.72,83700.0,36.5056,36.5123,36.499,36.5123,83700.0
2012-02-21 13:50:00,54.72,54.74,54.71,54.71,112000.0,36.5123,36.5257,36.5056,36.5056,112000.0
2012-02-21 13:55:00,54.71,54.72,54.67,54.69,115400.0,36.5056,36.5123,36.4789,36.4923,115400.0
2012-02-21 14:00:00,54.69,54.69,54.68,54.69,114900.0,36.4923,36.4923,36.4856,36.4923,114900.0
2012-02-21 14:05:00,54.69,54.69,54.67,54.67,107200.0,36.4923,36.4923,36.4789,36.4789,107200.0
2012-02-21 14:10:00,54.67,54.68,54.59,54.61,209200.0,36.4789,36.4856,36.4256,36.4389,209200.0
2012-02-21 14:15:00,54.62,54.64,54.61,54.62,117400.0,36.4456,36.4589,36.4389,36.4456,117400.0
2012-02-21 14:20:00,54.63,54.65,54.61,54.64,232500.0,36.4523,36.4656,36.4389,36.4589,232500.0
2012-02-21 14:25:00,54.65,54.66,54.64,54.66,259000.0,36.4656,36.4723,36.4589,36.4723,259000.0
2012-02-21 14:30:00,54.66,54.66,54.63,54.64,149800.0,36.4723,36.4723,36.4523,36.4589,149800.0
2012-02-21 14:35:00,54.64,54.64,54.58,54.59,173500.0,36.4589,36.4589,36.4189,36.4256,173500.0
2012-02-21 14:40:00,54.58,54.59,54.55,54.56,297300.0,36.4189,36.4256,36.3989,36.4055,297300.0
2012-02-21 14:45:00,54.56,54.6,54.56,54.58,156900.0,36.4055,36.4322,36.4055,36.4189,156900.0
2012-02-21 14:50:00,54.58,54.59,54.51,54.51,191200.0,36.4189,36.4256,36.3722,36.3722,191200.0
2012-02-21 14:55:00,54.52,54.54,54.5,54.54,178800.0,36.3789,36.3922,36.3655,36.3922,178800.0
2012-02-21 15:00:00,54.55,54.58,54.53,54.57,226500.0,36.3989,36.4189,36.3855,36.4122,226500.0
2012-02-21 15:05:00,54.57,54.59,54.54,54.54,171500.0,36.4122,36.4256,36.3922,36.3922,171500.0
2012-02-21 15:10:00,54.54,54.55,54.5,54.51,233600.0,36.3922,36.3989,36.3655,36.3722,233600.0
2012-02-21 15:15:00,54.51,54.51,54.48,54.49,312500.0,36.3722,36.3722,36.3522,36.3588,312500.0
2012-02-21 15:20:00,54.48,54.53,54.47,54.52,293400.0,36.3522,36.3855,36.3455,36.3789,293400.0
2012-02-21 15:25:00,54.52,54.52,54.46,54.5,256200.0,36.3789,36.3789,36.3388,36.3655,256200.0
2012-02-21 15:30:00,54.5,54.51,54.48,54.49,424300.0,36.3655,36.3722,36.3522,36.3588,424300.0
2012-02-21 15:35:00,54.49,54.51,54.45,54.51,422000.0,36.3588,36.3722,36.3322,36.3722,422000.0
2012-02-21 15:40:00,54.51,54.57,54.51,54.56,428700.0,36.3722,36.4122,36.3722,36.4055,428700.0
2012-02-21 15:45:00,54.57,54.58,54.55,54.58,416700.0,36.4122,36.4189,36.3989,36.4189,416700.0
2012-02-21 15:50:00,54.58,54.59,54.54,54.55,465200.0,36.4189,36.4256,36.3922,36.3989,465200.0
2012-02-21 15:55:00,54.55,54.55,54.51,54.55,805100.0,36.3989,36.3989,36.3722,36.3989,805100.0
2012-02-22 09:30:00,54.43,54.46,54.36,54.44,445200.0,36.3188,36.3388,36.2721,36.3255,445200.0
2012-02-22 09:35:00,54.44,54.44,54.34,54.38,159700.0,36.3255,36.3255,36.2588,36.2854,159700.0
2012-02-22 09:40:00,54.38,54.46,54.35,54.45,370100.0,36.2854,36.3388,36.2654,36.3322,370100.0
2012-02-22 09:45:00,54.46,54.46,54.39,54.39,133800.0,36.3388,36.3388,36.2921,36.2921,133800.0
2012-02-22 09:50:00,54.4,54.41,54.34,54.36,202400.0,36.2988,36.3055,36.2588,36.2721,202400.0
2012-02-22 09:55:00,54.36,54.41,54.36,54.39,140700.0,36.2721,36.3055,36.2721,36.2921,140700.0
2012-02-22 10:00:00,54.39,54.4,54.25,54.33,347400.0,36.2921,36.2988,36.1987,36.2521,347400.0
2012-02-22 10:05:00,54.31,54.37,54.27,54.35,184500.0,36.2387,36.2788,36.212,36.2654,184500.0
2012-02-22 10:10:00,54.35,54.45,54.34,54.4,170800.0,36.2654,36.3322,36.2588,36.2988,170800.0
2012-02-22 10:15:00,54.39,54.47,54.38,54.43,112700.0,36.2921,36.3455,36.2854,36.3188,112700.0
2012-02-22 10:20:00,54.43,54.46,54.38,54.41,147800.0,36.3188,36.3388,36.2854,36.3055,147800.0
2012-02-22 10:25:00,54.41,54.45,54.41,54.42,70500.0,36.3055,36.3322,36.3055,36.3121,70500.0
2012-02-22 10:30:00,54.41,54.42,54.32,54.36,75700.0,36.3055,36.3121,36.2454,36.2721,75700.0
2012-02-22 10:35:00,54.37,54.39,54.33,54.37,95200.0,36.2788,36.2921,36.2521,36.2788,95200.0
2012-02-22 10:40:00,54.37,54.42,54.36,54.39,61900.0,36.2788,36.3121,36.2721,36.2921,61900.0
2012-02-22 10:45:00,54.37,54.46,54.36,54.46,134200.0,36.2788,36.3388,36.2721,36.3388,134200.0
2012-02-22 10:50:00,54.47,54.5,54.44,54.47,174700.0,36.3455,36.3655,36.3255,36.3455,174700.0
2012-02-22 10:55:00,54.48,54.48,54.41,54.47,90900.0,36.3522,36.3522,36.3055,36.3455,90900.0
2012-02-22 11:00:00,54.47,54.55,54.46,54.55,304100.0,36.3455,36.3989,36.3388,36.3989,304100.0
2012-02-22 11:05:00,54.55,54.59,54.52,54.57,255500.0,36.3989,36.4256,36.3789,36.4122,255500.0
2012-02-22 11:10:00,54.57,54.58,54.52,54.53,381900.0,36.4122,36.4189,36.3789,36.3855,381900.0
2012-02-22 11:15:00,54.52,54.56,54.49,54.52,400000.0,36.3789,36.4055,36.3588,36.3789,400000.0
2012-02-22 11:20:00,54.51,54.53,54.48,54.51,411300.0,36.3722,36.3855,36.3522,36.3722,411300.0
2012-02-22 11:25:00,54.52,54.53,54.48,54.49,481000.0,36.3789,36.3855,36.3522,36.3588,481000.0
2012-02-22 11:30:00,54.49,54.5,54.43,54.46,255000.0,36.3588,36.3655,36.3188,36.3388,255000.0
2012-02-22 11:35:00,54.46,54.46,54.39,54.4,138600.0,36.3388,36.3388,36.2921,36.2988,138600.0
2012-02-22 11:40:00,54.4,54.41,54.32,54.36,222600.0,36.2988,36.3055,36.2454,36.2721,222600.0
2012-02-22 11:45:00,54.36,54.39,54.35,54.37,129000.0,36.2721,36.2921,36.2654,36.2788,129000.0
2012-02-22 11:50:00,54.37,54.41,54.36,54.39,204400.0,36.2788,36.3055,36.2721,36.2921,204400.0
2012-02-22 11:55:00,54.4,54.41,54.36,54.41,167500.0,36.2988,36.3055,36.2721,36.3055,167500.0
2012-02-22 12:00:00,54.41,54.41,54.38,54.39,58000.0,36.3055,36.3055,36.2854,36.2921,58000.0
2012-02-22 12:05:00,54.38,54.39,54.33,54.39,238900.0,36.2854,36.2921,36.2521,36.2921,238900.0
2012-02-22 12:10:00,54.38,54.41,54.36,54.38,87700.0,36.2854,36.3055,36.2721,36.2854,87700.0
2012-02-22 12:15:00,54.38,54.4,54.37,54.38,85500.0,36.2854,36.2988,36.2788,36.2854,85500.0
2012-02-22 12:20:00,54.39,54.42,54.38,54.39,72900.0,36.2921,36.3121,36.2854,36.2921,72900.0
2012-02-22 12:25:00,54.39,54.43,54.38,54.39,291400.0,36.2921,36.3188,36.2854,36.2921,291400.0
2012-02-22 12:30:00,54.38,54.39,54.35,54.35,340100.0,36.2854,36.2921,36.2654,36.2654,340100.0
2012-02-22 12:35:00,54.35,54.37,54.34,54.37,226300.0,36.2654,36.2788,36.2588,36.2788,226300.0
2012-02-22 12:40:00,54.37,54.37,54.34,54.35,114800.0,36.2788,36.2788,36.2588,36.2654,114800.0
2012-02-22 12:45:00,54.35,54.37,54.34,54.37,42600.0,36.2654,36.2788,36.2588,36.2788,42600.0
2012-02-22 12:50:00,54.37,54.38,54.36,54.36,52500.0,36.2788,36.2854,36.2721,36.2721,52500.0
2012-02-22 12:55:00,54.35,54.39,54.35,54.36,88900.0,36.2654,36.2921,36.2654,36.2721,88900.0
2012-02-22 13:00:00,54.36,54.4,54.35,54.39,66500.0,36.2721,36.2988,36.2654,36.2921,66500.0
2012-02-22 13:05:00,54.39,54.45,54.39,54.42,84900.0,36.2921,36.3322,36.2921,36.3121,84900.0
2012-02-22 13:10:00,54.42,54.45,54.42,54.44,109400.0,36.3121,36.3322,36.3121,36.3255,109400.0
2012-02-22 13:15:00,54.45,54.49,54.45,54.47,36700.0,36.3322,36.3588,36.3322,36.3455,36700.0
2012-02-22 13:20:00,54.48,54.49,54.45,54.46,56300.0,36.3522,36.3588,36.3322,36.3388,56300.0
2012-02-22 13:25:00,54.47,54.5,54.46,54.47,55700.0,36.3455,36.3655,36.3388,36.3455,55700.0
2012-02-22 13:30:00,54.48,54.48,54.45,54.46,51200.0,36.3522,36.3522,36.3322,36.3388,51200.0
2012-02-22 13:35:00,54.45,54.46,54.44,54.45,49000.0,36.3322,36.3388,36.3255,36.3322,49000.0
2012-02-22 13:40:00,54.45,54.46,54.44,54.45,82200.0,36.3322,36.3388,36.3255,36.3322,82200.0
2012-02-22 13:45:00,54.46,54.46,54.44,54.44,64200.0,36.3388,36.3388,36.3255,36.3255,64200.0
2012-02-22 13:50:00,54.45,54.49,54.44,54.49,161000.0,36.3322,36.3588,36.3255,36.3588,161000.0
2012-02-22 13:55:00,54.48,54.49,54.46,54.48,94000.0,36.3522,36.3588,36.3388,36.3522,94000.0
2012-02-22 14:00:00,54.49,54.49,54.47,54.47,82900.0,36.3588,36.3588,36.3455,36.3455,82900.0
2012-02-22 14:05:00,54.48,54.49,54.46,54.47,107800.0,36.3522,36.3588,36.3388,36.3455,107800.0
2012-02-22 14:10:00,54.47,54.48,54.46,54.47,44000.0,36.3455,36.3522,36.3388,36.3455,44000.0
2012-02-22 14:15:00,54.48,54.52,54.47,54.51,133200.0,36.3522,36.3789,36.3455,36.3722,133200.0
2012-02-22 14:20:00,54.51,54.52,54.48,54.5,93600.0,36.3722,36.3789,36.3522,36.3655,93600.0
2012-02-22 14:25:00,54.5,54.51,54.48,54.5,90900.0,36.3655,36.3722,36.3522,36.3655,90900.0
2012-02-22 14:30:00,54.5,54.5,54.48,54.48,103600.0,36.3655,36.3655,36.3522,36.3522,103600.0
2012-02-22 14:35:00,54.48,54.48,54.43,54.43,79000.0,36.3522,36.3522,36.3188,36.3188,79000.0
2012-02-22 14:40:00,54.43,54.44,54.4,54.41,132700.0,36.3188,36.3255,36.2988,36.3055,132700.0
2012-02-22 14:45:00,54.41,54.44,54.4,54.41,167000.0,36.3055,36.3255,36.2988,36.3055,167000.0
2012-02-22 14:50:00,54.42,54.44,54.41,54.44,44000.0,36.3121,36.3255,36.3055,36.3255,44000.0
2012-02-22 14:55:00,54.44,54.45,54.42,54.42,51600.0,36.3255,36.3322,36.3121,36.3121,51600.0
2012-02-22 15:00:00,54.42,54.45,54.39,54.44,154300.0,36.3121,36.3322,36.2921,36.3255,154300.0
2012-02-22 15:05:00,54.44,54.46,54.42,54.42,118100.0,36.3255,36.3388,36.3121,36.3121,118100.0
2012-02-22 15:10:00,54.43,54.46,54.41,54.45,545800.0,36.3188,36.3388,36.3055,36.3322,545800.0
2012-02-22 15:15:00,54.46,54.46,54.42,54.43,124000.0,36.3388,36.3388,36.3121,36.3188,124000.0
2012-02-22 15:20:00,54.43,54.44,54.42,54.43,72000.0,36.3188,36.3255,36.3121,36.3188,72000.0
2012-02-22 15:25:00,54.42,54.44,54.39,54.41,110000.0,36.3121,36.3255,36.2921,36.3055,110000.0
2012-02-22 15:30:00,54.41,54.43,54.41,54.42,184700.0,36.3055,36.3188,36.3055,36.3121,184700.0
2012-02-22 15:35:00,54.42,54.47,54.41,54.47,188000.0,36.3121,36.3455,36.3055,36.3455,188000.0
2012-02-22 15:40:00,54.47,54.48,54.42,54.42,242400.0,36.3455,36.3522,36.3121,36.3121,242400.0
2012-02-22 15:45:00,54.43,54.44,54.38,54.4,232900.0,36.3188,36.3255,36.2854,36.2988,232900.0
2012-02-22 15:50:00,54.4,54.41,54.35,54.37,175000.0,36.2988,36.3055,36.2654,36.2788,175000.0
2012-02-22 15:55:00,54.37,54.38,54.33,54.36,1287300.0,36.2788,36.2854,36.2521,36.2721,1287300.0
2012-02-23 09:30:00,54.42,54.45,54.33,54.35,327100.0,36.3121,36.3322,36.2521,36.2654,327100.0
2012-02-23 09:35:00,54.36,54.37,54.29,54.33,311600.0,36.2721,36.2788,36.2254,36.2521,311600.0
2012-02-23 09:40:00,54.33,54.34,54.21,54.21,293300.0,36.2521,36.2588,36.172,36.172,293300.0
2012-02-23 09:45:00,54.21,54.27,54.19,54.25,198200.0,36.172,36.212,36.1587,36.1987,198200.0
2012-02-23 09:50:00,54.25,54.33,54.24,54.31,214800.0,36.1987,36.2521,36.192,36.2387,214800.0
2012-02-23 09:55:00,54.31,54.33,54.29,54.32,357900.0,36.2387,36.2521,36.2254,36.2454,357900.0
2012-02-23 10:00:00,54.32,54.4,54.31,54.38,592700.0,36.2454,36.2988,36.2387,36.2854,592700.0
2012-02-23 10:05:00,54.38,54.44,54.38,54.43,282900.0,36.2854,36.3255,36.2854,36.3188,282900.0
2012-02-23 10:10:00,54.43,54.46,54.4,54.46,64200.0,36.3188,36.3388,36.2988,36.3388,64200.0
2012-02-23 10:15:00,54.46,54.48,54.44,54.45,240200.0,36.3388,36.3522,36.3255,36.3322,240200.0
2012-02-23 10:20:00,54.46,54.46,54.41,54.41,131900.0,36.3388,36.3388,36.3055,36.3055,131900.0
2012-02-23 10:25:00,54.42,54.49,54.42,54.45,85000.0,36.3121,36.3588,36.3121,36.3322,85000.0
2012-02-23 10:30:00,54.45,54.51,54.45,54.49,204100.0,36.3322,36.3722,36.3322,36.3588,204100.0
2012-02-23 10:35:00,54.5,54.5,54.45,54.46,138700.0,36.3655,36.3655,36.3322,36.3388,138700.0
2012-02-23 10:40:00,54.47,54.49,54.45,54.47,76500.0,36.3455,36.3588,36.3322,36.3455,76500.0
2012-02-23 10:45:00,54.47,54.49,54.45,54.49,54600.0,36.3455,36.3588,36.3322,36.3588,54600.0
2012-02-23 10:50:00,54.49,54.61,54.48,54.6,184700.0,36.3588,36.4389,36.3522,36.4322,184700.0
2012-02-23 10:55:00,54.59,54.63,54.59,54.6,113100.0,36.4256,36.4523,36.4256,36.4322,113100.0
2012-02-23 11:00:00,54.61,54.61,54.52,54.53,66100.0,36.4389,36.4389,36.3789,36.3855,66100.0
2012-02-23 11:05:00,54.54,54.58,54.52,54.54,92200.0,36.3922,36.4189,36.3789,36.3922,92200.0
2012-02-23 11:10:00,54.55,54.61,54.55,54.6,121400.0,36.3989,36.4389,36.3989,36.4322,121400.0
2012-02-23 11:15:00,54.61,54.65,54.59,54.6,99800.0,36.4389,36.4656,36.4256,36.4322,99800.0
2012-02-23 11:20:00,54.6,54.64,54.6,54.62,91700.0,36.4322,36.4589,36.4322,36.4456,91700.0
2012-02-23 11:25:00,54.63,54.66,54.61,54.64,83900.0,36.4523,36.4723,36.4389,36.4589,83900.0
2012-02-23 11:30:00,54.65,54.65,54.61,54.63,91600.0,36.4656,36.4656,36.4389,36.4523,91600.0
2012-02-23 11:35:00,54.62,54.63,54.57,54.59,336200.0,36.4456,36.4523,36.4122,36.4256,336200.0
2012-02-23 11:40:00,54.59,54.6,54.55,54.57,282000.0,36.4256,36.4322,36.3989,36.4122,282000.0
2012-02-23 11:45:00,54.58,54.6,54.56,54.59,144600.0,36.4189,36.4322,36.4055,36.4256,144600.0
2012-02-23 11:50:00,54.59,54.61,54.58,54.6,76500.0,36.4256,36.4389,36.4189,36.4322,76500.0
2012-02-23 11:55:00,54.6,54.6,54.59,54.6,44800.0,36.4322,36.4322,36.4256,36.4322,44800.0
2012-02-23 12:00:00,54.6,54.61,54.59,54.6,84200.0,36.4322,36.4389,36.4256,36.4322,84200.0
2012-02-23 12:05:00,54.6,54.61,54.57,54.61,95900.0,36.4322,36.4389,36.4122,36.4389,95900.0
2012-02-23 12:10:00,54.62,54.62,54.6,54.6,76400.0,36.4456,36.4456,36.4322,36.4322,76400.0
2012-02-23 12:15:00,54.6,54.6,54.59,54.59,52800.0,36.4322,36.4322,36.4256,36.4256,52800.0
2012-02-23 12:20:00,54.59,54.61,54.59,54.61,55700.0,36.4256,36.4389,36.4256,36.4389,55700.0
2012-02-23 12:25:00,54.61,54.63,54.6,54.62,98800.0,36.4389,36.4523,36.4322,36.4456,98800.0
2012-02-23 12:30:00,54.61,54.67,54.61,54.64,373000.0,36.4389,36.4789,36.4389,36.4589,373000.0
2012-02-23 12:35:00,54.62,54.64,54.62,54.64,36400.0,36.4456,36.4589,36.4456,36.4589,36400.0
2012-02-23 12:40:00,54.63,54.66,54.62,54.64,96200.0,36.4523,36.4723,36.4456,36.4589,96200.0
2012-02-23 12:45:00,54.66,54.66,54.63,54.63,87000.0,36.4723,36.4723,36.4523,36.4523,87000.0
2012-02-23 12:50:00,54.63,54.64,54.61,54.61,40900.0,36.4523,36.4589,36.4389,36.4389,40900.0
2012-02-23 12:55:00,54.61,54.62,54.59,54.6,367500.0,36.4389,36.4456,36.4256,36.4322,367500.0
2012-02-23 13:00:00,54.6,54.61,54.58,54.6,91100.0,36.4322,36.4389,36.4189,36.4322,91100.0
2012-02-23 13:05:00,54.6,54.6,54.57,54.57,56500.0,36.4322,36.4322,36.4122,36.4122,56500.0
2012-02-23 13:10:00,54.57,54.59,54.56,54.59,49700.0,36.4122,36.4256,36.4055,36.4256,49700.0
2012-02-23 13:15:00,54.59,54.64,54.58,54.63,51500.0,36.4256,36.4589,36.4189,36.4523,51500.0
2012-02-23 13:20:00,54.63,54.64,54.6,54.62,35200.0,36.4523,36.4589,36.4322,36.4456,35200.0
2012-02-23 13:25:00,54.62,54.64,54.6,54.6,39200.0,36.4456,36.4589,36.4322,36.4322,39200.0
2012-02-23 13:30:00,54.6,54.61,54.55,54.57,187800.0,36.4322,36.4389,36.3989,36.4122,187800.0
2012-02-23 13:35:00,54.58,54.58,54.55,54.57,50600.0,36.4189,36.4189,36.3989,36.4122,50600.0
2012-02-23 13:40:00,54.56,54.6,54.55,54.6,45400.0,36.4055,36.4322,36.3989,36.4322,45400.0
2012-02-23 13:45:00,54.6,54.61,54.59,54.6,60000.0,36.4322,36.4389,36.4256,36.4322,60000.0
2012-02-23 13:50:00,54.6,54.64,54.6,54.64,28000.0,36.4322,36.4589,36.4322,36.4589,28000.0
2012-02-23 13:55:00,54.64,54.65,54.6,54.61,134800.0,36.4589,36.4656,36.4322,36.4389,134800.0
2012-02-23 14:00:00,54.62,54.64,54.59,54.59,38500.0,36.4456,36.4589,36.4256,36.4256,38500.0
2012-02-23 14:05:00,54.6,54.64,54.58,54.6,86300.0,36.4322,36.4589,36.4189,36.4322,86300.0
2012-02-23 14:10:00,54.6,54.63,54.59,54.62,60400.0,36.4322,36.4523,36.4256,36.4456,60400.0
2012-02-23 14:15:00,54.62,54.64,54.6,54.63,38000.0,36.4456,36.4589,36.4322,36.4523,38000.0
2012-02-23 14:20:00,54.63,54.64,54.6,54.62,52800.0,36.4523,36.4589,36.4322,36.4456,52800.0
2012-02-23 14:25:00,54.62,54.65,54.61,54.65,64300.0,36.4456,36.4656,36.4389,36.4656,64300.0
2012-02-23 14:30:00,54.65,54.66,54.62,54.62,153100.0,36.4656,36.4723,36.4456,36.4456,153100.0
2012-02-23 14:35:00,54.63,54.69,54.62,54.69,58400.0,36.4523,36.4923,36.4456,36.4923,58400.0
2012-02-23 14:40:00,54.69,54.7,54.63,54.64,94600.0,36.4923,36.499,36.4523,36.4589,94600.0
2012-02-23 14:45:00,54.63,54.68,54.63,54.64,134100.0,36.4523,36.4856,36.4523,36.4589,134100.0
2012-02-23 14:50:00,54.63,54.67,54.63,54.65,61300.0,36.4523,36.4789,36.4523,36.4656,61300.0
2012-02-23 14:55:00,54.67,54.68,54.64,54.66,38200.0,36.4789,36.4856,36.4589,36.4723,38200.0
2012-02-23 15:00:00,54.67,54.69,54.67,54.68,74800.0,36.4789,36.4923,36.4789,36.4856,74800.0
2012-02-23 15:05:00,54.68,54.73,54.68,54.72,83000.0,36.4856,36.519,36.4856,36.5123,83000.0
2012-02-23 15:10:00,54.72,54.81,54.72,54.78,306500.0,36.5123,36.5724,36.5123,36.5523,306500.0
2012-02-23 15:15:00,54.78,54.83,54.77,54.82,106200.0,36.5523,36.5857,36.5457,36.579,106200.0
2012-02-23 15:20:00,54.81,54.83,54.79,54.8,98600.0,36.5724,36.5857,36.559,36.5657,98600.0
2012-02-23 15:25:00,54.81,54.81,54.78,54.79,127200.0,36.5724,36.5724,36.5523,36.559,127200.0
2012-02-23 15:30:00,54.8,54.83,54.79,54.82,101600.0,36.5657,36.5857,36.559,36.579,101600.0
2012-02-23 15:35:00,54.81,54.84,54.79,54.82,166600.0,36.5724,36.5924,36.559,36.579,166600.0
2012-02-23 15:40:00,54.82,54.86,54.81,54.84,112700.0,36.579,36.6057,36.5724,36.5924,112700.0
2012-02-23 15:45:00,54.84,54.85,54.82,54.85,161100.0,36.5924,36.5991,36.579,36.5991,161100.0
2012-02-23 15:50:00,54.85,54.85,54.81,54.83,278800.0,36.5991,36.5991,36.5724,36.5857,278800.0
2012-02-23 15:55:00,54.82,54.85,54.8,54.81,758900.0,36.579,36.5991,36.5657,36.5724,758900.0
2012-02-24 09:30:00,55.05,55.13,55.04,55.11,901200.0,36.7325,36.7859,36.7258,36.7725,901200.0
2012-02-24 09:35:00,55.1,55.12,55.05,55.07,607500.0,36.7659,36.7792,36.7325,36.7459,607500.0
2012-02-24 09:40:00,55.07,55.09,55.04,55.06,217100.0,36.7459,36.7592,36.7258,36.7392,217100.0
2012-02-24 09:45:00,55.07,55.14,55.04,55.13,225600.0,36.7459,36.7926,36.7258,36.7859,225600.0
2012-02-24 09:50:00,55.13,55.23,55.13,55.23,731900.0,36.7859,36.8526,36.7859,36.8526,731900.0
2012-02-24 09:55:00,55.22,55.23,55.18,55.2,239900.0,36.8459,36.8526,36.8192,36.8326,239900.0
2012-02-24 10:00:00,55.21,55.21,55.15,55.19,397000.0,36.8393,36.8393,36.7992,36.8259,397000.0
2012-02-24 10:05:00,55.19,55.29,55.19,55.27,883500.0,36.8259,36.8926,36.8259,36.8793,883500.0
2012-02-24 10:10:00,55.27,55.28,55.24,55.25,1999900.0,36.8793,36.886,36.8593,36.866,1999900.0
2012-02-24 10:15:00,55.25,55.28,55.24,55.26,2584400.0,36.866,36.886,36.8593,36.8726,2584400.0
2012-02-24 10:20:00,55.26,55.27,55.16,55.17,308700.0,36.8726,36.8793,36.8059,36.8126,308700.0
2012-02-24 10:25:00,55.17,55.19,55.15,55.19,95000.0,36.8126,36.8259,36.7992,36.8259,95000.0
2012-02-24 10:30:00,55.19,55.22,55.18,55.19,105000.0,36.8259,36.8459,36.8192,36.8259,105000.0
2012-02-24 10:35:00,55.19,55.22,55.18,55.21,256600.0,36.8259,36.8459,36.8192,36.8393,256600.0
2012-02-24 10:40:00,55.21,55.23,55.19,55.23,831700.0,36.8393,36.8526,36.8259,36.8526,831700.0
2012-02-24 10:45:00,55.23,55.23,55.19,55.23,140600.0,36.8526,36.8526,36.8259,36.8526,140600.0
2012-02-24 10:50:00,55.22,55.24,55.16,55.18,228700.0,36.8459,36.8593,36.8059,36.8192,228700.0
2012-02-24 10:55:00,55.18,55.22,55.18,55.2,113500.0,36.8192,36.8459,36.8192,36.8326,113500.0
2012-02-24 11:00:00,55.2,55.26,55.19,55.25,718300.0,36.8326,36.8726,36.8259,36.866,718300.0
2012-02-24 11:05:00,55.26,55.27,55.24,55.26,333300.0,36.8726,36.8793,36.8593,36.8726,333300.0
2012-02-24 11:10:00,55.25,55.26,55.24,55.24,193100.0,36.866,36.8726,36.8593,36.8593,193100.0
2012-02-24 11:15:00,55.24,55.26,55.22,55.22,196900.0,36.8593,36.8726,36.8459,36.8459,196900.0
2012-02-24 11:20:00,55.22,55.23,55.19,55.2,502600.0,36.8459,36.8526,36.8259,36.8326,502600.0
2012-02-24 11:25:00,55.19,55.25,55.19,55.25,1149300.0,36.8259,36.866,36.8259,36.866,1149300.0
2012-02-24 11:30:00,55.25,55.27,55.21,55.21,976300.0,36.866,36.8793,36.8393,36.8393,976300.0
2012-02-24 11:35:00,55.22,55.27,55.22,55.26,480400.0,36.8459,36.8793,36.8459,36.8726,480400.0
2012-02-24 11:40:00,55.25,55.25,55.22,55.23,71300.0,36.866,36.866,36.8459,36.8526,71300.0
2012-02-24 11:45:00,55.23,55.25,55.22,55.24,145300.0,36.8526,36.866,36.8459,36.8593,145300.0
2012-02-24 11:50:00,55.25,55.27,55.24,55.26,229600.0,36.866,36.8793,36.8593,36.8726,229600.0
2012-02-24 11:55:00,55.26,55.27,55.25,55.26,66200.0,36.8726,36.8793,36.866,36.8726,66200.0
2012-02-24 12:00:00,55.26,55.26,55.25,55.25,98600.0,36.8726,36.8726,36.866,36.866,98600.0
2012-02-24 12:05:00,55.26,55.27,55.25,55.26,102500.0,36.8726,36.8793,36.866,36.8726,102500.0
2012-02-24 12:10:00,55.27,55.28,55.23,55.23,274800.0,36.8793,36.886,36.8526,36.8526,274800.0
2012-02-24 12:15:00,55.23,55.25,55.22,55.23,57800.0,36.8526,36.866,36.8459,36.8526,57800.0
2012-02-24 12:20:00,55.23,55.26,55.23,55.26,444000.0,36.8526,36.8726,36.8526,36.8726,444000.0
2012-02-24 12:25:00,55.25,55.26,55.25,55.26,250400.0,36.866,36.8726,36.866,36.8726,250400.0
2012-02-24 12:30:00,55.27,55.27,55.24,55.24,254600.0,36.8793,36.8793,36.8593,36.8593,254600.0
2012-02-24 12:35:00,55.25,55.25,55.23,55.24,16900.0,36.866,36.866,36.8526,36.8593,16900.0
2012-02-24 12:40:00,55.23,55.26,55.23,55.26,111500.0,36.8526,36.8726,36.8526,36.8726,111500.0
2012-02-24 12:45:00,55.25,55.26,55.24,55.24,56200.0,36.866,36.8726,36.8593,36.8593,56200.0
2012-02-24 12:50:00,55.24,55.27,55.24,55.24,122000.0,36.8593,36.8793,36.8593,36.8593,122000.0
2012-02-24 12:55:00,55.24,55.25,55.24,55.24,9100.0,36.8593,36.866,36.8593,36.8593,9100.0
2012-02-24 13:00:00,55.25,55.31,55.24,55.3,312900.0,36.866,36.906,36.8593,36.8993,312900.0
2012-02-24 13:05:00,55.29,55.3,55.28,55.29,54200.0,36.8926,36.8993,36.886,36.8926,54200.0
2012-02-24 13:10:00,55.29,55.32,55.28,55.29,423000.0,36.8926,36.9127,36.886,36.8926,423000.0
2012-02-24 13:15:00,55.3,55.3,55.28,55.29,52200.0,36.8993,36.8993,36.886,36.8926,52200.0
2012-02-24 13:20:00,55.29,55.3,55.28,55.29,27100.0,36.8926,36.8993,36.886,36.8926,27100.0
2012-02-24 13:25:00,55.28,55.28,55.23,55.23,103200.0,36.886,36.886,36.8526,36.8526,103200.0
2012-02-24 13:30:00,55.23,55.25,55.23,55.24,204200.0,36.8526,36.866,36.8526,36.8593,204200.0
2012-02-24 13:35:00,55.23,55.24,55.22,55.22,66200.0,36.8526,36.8593,36.8459,36.8459,66200.0
2012-02-24 13:40:00,55.22,55.23,55.2,55.2,164500.0,36.8459,36.8526,36.8326,36.8326,164500.0
2012-02-24 13:45:00,55.2,55.21,55.16,55.16,276300.0,36.8326,36.8393,36.8059,36.8059,276300.0
2012-02-24 13:50:00,55.17,55.2,55.17,55.19,532500.0,36.8126,36.8326,36.8126,36.8259,532500.0
2012-02-24 13:55:00,55.19,55.2,55.18,55.2,110200.0,36.8259,36.8326,36.8192,36.8326,110200.0
2012-02-24 14:00:00,55.2,55.22,55.2,55.22,53600.0,36.8326,36.8459,36.8326,36.8459,53600.0
2012-02-24 14:05:00,55.22,55.22,55.18,55.19,167100.0,36.8459,36.8459,36.8192,36.8259,167100.0
2012-02-24 14:10:00,55.2,55.21,55.19,55.2,61600.0,36.8326,36.8393,36.8259,36.8326,61600.0
2012-02-24 14:15:00,55.2,55.2,55.16,55.17,115600.0,36.8326,36.8326,36.8059,36.8126,115600.0
2012-02-24 14:20:00,55.16,55.17,55.14,55.14,118500.0,36.8059,36.8126,36.7926,36.7926,118500.0
2012-02-24 14:25:00,55.14,55.15,55.12,55.12,90200.0,36.7926,36.7992,36.7792,36.7792,90200.0
2012-02-24 14:30:00,55.12,55.12,55.05,55.08,185700.0,36.7792,36.7792,36.7325,36.7525,185700.0
2012-02-24 14:35:00,55.07,55.09,55.04,55.09,162200.0,36.7459,36.7592,36.7258,36.7592,162200.0
2012-02-24 14:40:00,55.09,55.1,55.06,55.06,75400.0,36.7592,36.7659,36.7392,36.7392,75400.0
2012-02-24 14:45:00,55.06,55.1,55.06,55.1,44000.0,36.7392,36.7659,36.7392,36.7659,44000.0
2012-02-24 14:50:00,55.1,55.1,55.07,55.08,130300.0,36.7659,36.7659,36.7459,36.7525,130300.0
2012-02-24 14:55:00,55.09,55.09,55.05,55.09,257800.0,36.7592,36.7592,36.7325,36.7592,257800.0
2012-02-24 15:00:00,55.09,55.1,55.08,55.09,66500.0,36.7592,36.7659,36.7525,36.7592,66500.0
2012-02-24 15:05:00,55.09,55.13,55.09,55.13,84500.0,36.7592,36.7859,36.7592,36.7859,84500.0
2012-02-24 15:10:00,55.12,55.13,55.1,55.11,46700.0,36.7792,36.7859,36.7659,36.7725,46700.0
2012-02-24 15:15:00,55.1,55.13,55.1,55.13,40700.0,36.7659,36.7859,36.7659,36.7859,40700.0
2012-02-24 15:20:00,55.12,55.13,55.12,55.13,27500.0,36.7792,36.7859,36.7792,36.7859,27500.0
2012-02-24 15:25:00,55.12,55.13,55.11,55.11,115000.0,36.7792,36.7859,36.7725,36.7725,115000.0
2012-02-24 15:30:00,55.11,55.12,55.08,55.11,217800.0,36.7725,36.7792,36.7525,36.7725,217800.0
2012-02-24 15:35:00,55.1,55.14,55.09,55.14,108700.0,36.7659,36.7926,36.7592,36.7926,108700.0
2012-02-24 15:40:00,55.13,55.14,55.1,55.12,491000.0,36.7859,36.7926,36.7659,36.7792,491000.0
2012-02-24 15:45:00,55.12,55.14,55.1,55.12,294800.0,36.7792,36.7926,36.7659,36.7792,294800.0
2012-02-24 15:50:00,55.12,55.14,55.1,55.13,387600.0,36.7792,36.7926,36.7659,36.7859,387600.0
2012-02-24 15:55:00,55.13,55.18,55.11,55.17,658300.0,36.7859,36.8192,36.7725,36.8126,658300.0
2012-02-27 09:30:00,54.41,54.44,54.33,54.34,458300.0,36.3055,36.3255,36.2521,36.2588,458300.0
2012-02-27 09:35:00,54.35,54.37,54.32,54.35,341100.0,36.2654,36.2788,36.2454,36.2654,341100.0
2012-02-27 09:40:00,54.35,54.37,54.29,54.34,327200.0,36.2654,36.2788,36.2254,36.2588,327200.0
2012-02-27 09:45:00,54.33,54.36,54.31,54.34,473400.0,36.2521,36.2721,36.2387,36.2588,473400.0
2012-02-27 09:50:00,54.34,54.43,54.34,54.41,378400.0,36.2588,36.3188,36.2588,36.3055,378400.0
2012-02-27 09:55:00,54.42,54.47,54.41,54.45,209200.0,36.3121,36.3455,36.3055,36.3322,209200.0
2012-02-27 10:00:00,54.45,54.5,54.45,54.48,221100.0,36.3322,36.3655,36.3322,36.3522,221100.0
2012-02-27 10:05:00,54.49,54.55,54.49,54.55,175600.0,36.3588,36.3989,36.3588,36.3989,175600.0
2012-02-27 10:10:00,54.55,54.6,54.55,54.57,196400.0,36.3989,36.4322,36.3989,36.4122,196400.0
2012-02-27 10:15:00,54.57,54.63,54.54,54.6,269800.0,36.4122,36.4523,36.3922,36.4322,269800.0
2012-02-27 10:20:00,54.6,54.66,54.6,54.64,487200.0,36.4322,36.4723,36.4322,36.4589,487200.0
2012-02-27 10:25:00,54.63,54.65,54.62,54.63,526800.0,36.4523,36.4656,36.4456,36.4523,526800.0
2012-02-27 10:30:00,54.63,54.65,54.58,54.59,550700.0,36.4523,36.4656,36.4189,36.4256,550700.0
2012-02-27 10:35:00,54.6,54.61,54.57,54.59,387500.0,36.4322,36.4389,36.4122,36.4256,387500.0
2012-02-27 10:40:00,54.59,54.73,54.59,54.73,238900.0,36.4256,36.519,36.4256,36.519,238900.0
2012-02-27 10:45:00,54.73,54.78,54.73,54.74,255000.0,36.519,36.5523,36.519,36.5257,255000.0
2012-02-27 10:50:00,54.74,54.74,54.7,54.72,99700.0,36.5257,36.5257,36.499,36.5123,99700.0
2012-02-27 10:55:00,54.72,54.75,54.66,54.66,263000.0,36.5123,36.5323,36.4723,36.4723,263000.0
2012-02-27 11:00:00,54.67,54.73,54.66,54.71,250000.0,36.4789,36.519,36.4723,36.5056,250000.0
2012-02-27 11:05:00,54.71,54.74,54.69,54.74,154000.0,36.5056,36.5257,36.4923,36.5257,154000.0
2012-02-27 11:10:00,54.74,54.79,54.74,54.79,179500.0,36.5257,36.559,36.5257,36.559,179500.0
2012-02-27 11:15:00,54.79,54.84,54.79,54.81,136300.0,36.559,36.5924,36.559,36.5724,136300.0
2012-02-27 11:20:00,54.81,54.96,54.81,54.94,462200.0,36.5724,36.6725,36.5724,36.6591,462200.0
2012-02-27 11:25:00,54.95,54.95,54.87,54.91,479500.0,36.6658,36.6658,36.6124,36.6391,479500.0
2012-02-27 11:30:00,54.91,54.92,54.87,54.88,152300.0,36.6391,36.6458,36.6124,36.6191,152300.0
2012-02-27 11:35:00,54.87,54.89,54.84,54.87,368500.0,36.6124,36.6257,36.5924,36.6124,368500.0
2012-02-27 11:40:00,54.86,54.94,54.86,54.89,85200.0,36.6057,36.6591,36.6057,36.6257,85200.0
2012-02-27 11:45:00,54.89,54.91,54.86,54.89,55000.0,36.6257,36.6391,36.6057,36.6257,55000.0
2012-02-27 11:50:00,54.89,54.9,54.88,54.88,53800.0,36.6257,36.6324,36.6191,36.6191,53800.0
2012-02-27 11:55:00,54.88,54.91,54.87,54.89,738400.0,36.6191,36.6391,36.6124,36.6257,738400.0
2012-02-27 12:00:00,54.9,54.93,54.89,54.93,73600.0,36.6324,36.6524,36.6257,36.6524,73600.0
2012-02-27 12:05:00,54.92,54.94,54.9,54.91,98700.0,36.6458,36.6591,36.6324,36.6391,98700.0
2012-02-27 12:10:00,54.91,54.93,54.9,54.92,66300.0,36.6391,36.6524,36.6324,36.6458,66300.0
2012-02-27 12:15:00,54.92,54.92,54.87,54.88,84800.0,36.6458,36.6458,36.6124,36.6191,84800.0
2012-02-27 12:20:00,54.87,54.88,54.8,54.8,161000.0,36.6124,36.6191,36.5657,36.5657,161000.0
2012-02-27 12:25:00,54.81,54.86,54.8,54.86,67000.0,36.5724,36.6057,36.5657,36.6057,67000.0
2012-02-27 12:30:00,54.86,54.87,54.84,54.85,86800.0,36.6057,36.6124,36.5924,36.5991,86800.0
2012-02-27 12:35:00,54.85,54.89,54.85,54.88,79200.0,36.5991,36.6257,36.5991,36.6191,79200.0
2012-02-27 12:40:00,54.88,54.9,54.86,54.88,273200.0,36.6191,36.6324,36.6057,36.6191,273200.0
2012-02-27 12:45:00,54.89,54.92,54.88,54.92,194200.0,36.6257,36.6458,36.6191,36.6458,194200.0
2012-02-27 12:50:00,54.92,54.98,54.91,54.97,318700.0,36.6458,36.6858,36.6391,36.6791,318700.0
2012-02-27 12:55:00,54.97,54.98,54.94,54.97,55400.0,36.6791,36.6858,36.6591,36.6791,55400.0
2012-02-27 13:00:00,54.97,54.98,54.92,54.92,98800.0,36.6791,36.6858,36.6458,36.6458,98800.0
2012-02-27 13:05:00,54.93,54.95,54.91,54.95,160100.0,36.6524,36.6658,36.6391,36.6658,160100.0
2012-02-27 13:10:00,54.95,54.95,54.93,54.95,44900.0,36.6658,36.6658,36.6524,36.6658,44900.0
2012-02-27 13:15:00,54.95,54.95,54.93,54.94,42500.0,36.6658,36.6658,36.6524,36.6591,42500.0
2012-02-27 13:20:00,54.94,54.95,54.92,54.94,109500.0,36.6591,36.6658,36.6458,36.6591,109500.0
2012-02-27 13:25:00,54.94,54.95,54.89,54.9,86300.0,36.6591,36.6658,36.6257,36.6324,86300.0
2012-02-27 13:30:00,54.9,54.91,54.89,54.9,97100.0,36.6324,36.6391,36.6257,36.6324,97100.0
2012-02-27 13:35:00,54.9,54.92,54.89,54.92,92700.0,36.6324,36.6458,36.6257,36.6458,92700.0
2012-02-27 13:40:00,54.91,54.93,54.89,54.92,180000.0,36.6391,36.6524,36.6257,36.6458,180000.0
2012-02-27 13:45:00,54.91,54.91,54.86,54.86,56200.0,36.6391,36.6391,36.6057,36.6057,56200.0
2012-02-27 13:50:00,54.87,54.89,54.84,54.84,107500.0,36.6124,36.6257,36.5924,36.5924,107500.0
2012-02-27 13:55:00,54.85,54.87,54.84,54.87,80800.0,36.5991,36.6124,36.5924,36.6124,80800.0
2012-02-27 14:00:00,54.87,54.9,54.86,54.89,53100.0,36.6124,36.6324,36.6057,36.6257,53100.0
2012-02-27 14:05:00,54.9,54.92,54.89,54.92,94500.0,36.6324,36.6458,36.6257,36.6458,94500.0
2012-02-27 14:10:00,54.92,54.92,54.89,54.9,116100.0,36.6458,36.6458,36.6257,36.6324,116100.0
2012-02-27 14:15:00,54.9,54.91,54.88,54.89,54000.0,36.6324,36.6391,36.6191,36.6257,54000.0
2012-02-27 14:20:00,54.89,54.89,54.86,54.88,86000.0,36.6257,36.6257,36.6057,36.6191,86000.0
2012-02-27 14:25:00,54.88,54.89,54.87,54.88,57800.0,36.6191,36.6257,36.6124,36.6191,57800.0
2012-02-27 14:30:00,54.88,54.88,54.84,54.85,243800.0,36.6191,36.6191,36.5924,36.5991,243800.0
2012-02-27 14:35:00,54.85,54.87,54.84,54.84,250500.0,36.5991,36.6124,36.5924,36.5924,250500.0
2012-02-27 14:40:00,54.85,54.89,54.83,54.88,340000.0,36.5991,36.6257,36.5857,36.6191,340000.0
2012-02-27 14:45:00,54.89,54.9,54.86,54.9,66500.0,36.6257,36.6324,36.6057,36.6324,66500.0
2012-02-27 14:50:00,54.9,54.93,54.88,54.93,316800.0,36.6324,36.6524,36.6191,36.6524,316800.0
2012-02-27 14:55:00,54.93,54.94,54.91,54.91,517200.0,36.6524,36.6591,36.6391,36.6391,517200.0
2012-02-27 15:00:00,54.9,55.01,54.9,55.0,232300.0,36.6324,36.7058,36.6324,36.6991,232300.0
2012-02-27 15:05:00,54.99,55.01,54.96,54.98,111100.0,36.6925,36.7058,36.6725,36.6858,111100.0
2012-02-27 15:10:00,54.98,55.0,54.94,54.95,162400.0,36.6858,36.6991,36.6591,36.6658,162400.0
2012-02-27 15:15:00,54.94,54.95,54.87,54.9,297400.0,36.6591,36.6658,36.6124,36.6324,297400.0
2012-02-27 15:20:00,54.91,54.92,54.88,54.88,147000.0,36.6391,36.6458,36.6191,36.6191,147000.0
2012-02-27 15:25:00,54.88,54.92,54.88,54.9,109900.0,36.6191,36.6458,36.6191,36.6324,109900.0
2012-02-27 15:30:00,54.91,54.94,54.9,54.91,208200.0,36.6391,36.6591,36.6324,36.6391,208200.0
2012-02-27 15:35:00,54.91,54.93,54.9,54.92,189800.0,36.6391,36.6524,36.6324,36.6458,189800.0
2012-02-27 15:40:00,54.93,54.94,54.91,54.92,160300.0,36.6524,36.6591,36.6391,36.6458,160300.0
2012-02-27 15:45:00,54.91,54.92,54.86,54.88,257100.0,36.6391,36.6458,36.6057,36.6191,257100.0
2012-02-27 15:50:00,54.88,54.9,54.85,54.87,349700.0,36.6191,36.6324,36.5991,36.6124,349700.0
2012-02-27 15:55:00,54.86,54.91,54.85,54.87,1141400.0,36.6057,36.6391,36.5991,36.6124,1141400.0
2012-02-28 09:30:00,55.03,55.05,55.0,55.01,277900.0,36.7192,36.7325,36.6991,36.7058,277900.0
2012-02-28 09:35:00,55.01,55.06,55.0,55.03,325300.0,36.7058,36.7392,36.6991,36.7192,325300.0
2012-02-28 09:40:00,55.04,55.05,54.88,54.88,360100.0,36.7258,36.7325,36.6191,36.6191,360100.0
2012-02-28 09:45:00,54.88,54.99,54.88,54.98,326300.0,36.6191,36.6925,36.6191,36.6858,326300.0
2012-02-28 09:50:00,54.98,55.04,54.96,55.02,75300.0,36.6858,36.7258,36.6725,36.7125,75300.0
2012-02-28 09:55:00,55.02,55.15,54.99,55.15,158000.0,36.7125,36.7992,36.6925,36.7992,158000.0
2012-02-28 10:00:00,55.13,55.23,55.1,55.15,810500.0,36.7859,36.8526,36.7659,36.7992,810500.0
2012-02-28 10:05:00,55.15,55.17,54.92,54.94,526500.0,36.7992,36.8126,36.6458,36.6591,526500.0
2012-02-28 10:10:00,54.95,55.01,54.89,54.93,219200.0,36.6658,36.7058,36.6257,36.6524,219200.0
2012-02-28 10:15:00,54.94,55.05,54.9,55.0,369300.0,36.6591,36.7325,36.6324,36.6991,369300.0
2012-02-28 10:20:00,55.0,55.06,54.99,55.02,162100.0,36.6991,36.7392,36.6925,36.7125,162100.0
2012-02-28 10:25:00,55.02,55.05,54.95,54.99,118900.0,36.7125,36.7325,36.6658,36.6925,118900.0
2012-02-28 10:30:00,54.99,55.13,54.99,55.13,224700.0,36.6925,36.7859,36.6925,36.7859,224700.0
2012-02-28 10:35:00,55.13,55.15,55.09,55.13,305000.0,36.7859,36.7992,36.7592,36.7859,305000.0
2012-02-28 10:40:00,55.13,55.16,55.11,55.14,108000.0,36.7859,36.8059,36.7725,36.7926,108000.0
2012-02-28 10:45:00,55.15,55.17,55.11,55.11,177600.0,36.7992,36.8126,36.7725,36.7725,177600.0
2012-02-28 10:50:00,55.11,55.14,55.07,55.09,424900.0,36.7725,36.7926,36.7459,36.7592,424900.0
2012-02-28 10:55:00,55.08,55.17,55.05,55.16,300200.0,36.7525,36.8126,36.7325,36.8059,300200.0
2012-02-28 11:00:00,55.17,55.19,55.14,55.14,224200.0,36.8126,36.8259,36.7926,36.7926,224200.0
2012-02-28 11:05:00,55.13,55.26,55.13,55.25,203100.0,36.7859,36.8726,36.7859,36.866,203100.0
2012-02-28 11:10:00,55.25,55.27,55.22,55.24,544300.0,36.866,36.8793,36.8459,36.8593,544300.0
2012-02-28 11:15:00,55.25,55.26,55.22,55.26,479100.0,36.866,36.8726,36.8459,36.8726,479100.0
2012-02-28 11:20:00,55.27,55.34,55.26,55.34,116400.0,36.8793,36.926,36.8726,36.926,116400.0
2012-02-28 11:25:00,55.33,55.37,55.29,55.31,186700.0,36.9193,36.946,36.8926,36.906,186700.0
2012-02-28 11:30:00,55.32,55.34,55.29,55.32,249300.0,36.9127,36.926,36.8926,36.9127,249300.0
2012-02-28 11:35:00,55.32,55.34,55.31,55.33,100400.0,36.9127,36.926,36.906,36.9193,100400.0
2012-02-28 11:40:00,55.33,55.33,55.28,55.29,174600.0,36.9193,36.9193,36.886,36.8926,174600.0
2012-02-28 11:45:00,55.3,55.3,55.27,55.29,182800.0,36.8993,36.8993,36.8793,36.8926,182800.0
2012-02-28 11:50:00,55.29,55.29,55.24,55.26,190000.0,36.8926,36.8926,36.8593,36.8726,190000.0
2012-02-28 11:55:00,55.26,55.29,55.25,55.27,362600.0,36.8726,36.8926,36.866,36.8793,362600.0
2012-02-28 12:00:00,55.27,55.29,55.26,55.29,76900.0,36.8793,36.8926,36.8726,36.8926,76900.0
2012-02-28 12:05:00,55.29,55.29,55.26,55.27,70000.0,36.8926,36.8926,36.8726,36.8793,70000.0
2012-02-28 12:10:00,55.27,55.28,55.26,55.28,48200.0,36.8793,36.886,36.8726,36.886,48200.0
2012-02-28 12:15:00,55.28,55.28,55.25,55.27,67900.0,36.886,36.886,36.866,36.8793,67900.0
2012-02-28 12:20:00,55.27,55.27,55.26,55.27,67900.0,36.8793,36.8793,36.8726,36.8793,67900.0
2012-02-28 12:25:00,55.27,55.27,55.24,55.26,101400.0,36.8793,36.8793,36.8593,36.8726,101400.0
2012-02-28 12:30:00,55.27,55.29,55.25,55.26,584800.0,36.8793,36.8926,36.866,36.8726,584800.0
2012-02-28 12:35:00,55.26,55.29,55.24,55.29,193100.0,36.8726,36.8926,36.8593,36.8926,193100.0
2012-02-28 12:40:00,55.28,55.29,55.27,55.28,161700.0,36.886,36.8926,36.8793,36.886,161700.0
2012-02-28 12:45:00,55.28,55.29,55.27,55.29,177000.0,36.886,36.8926,36.8793,36.8926,177000.0
2012-02-28 12:50:00,55.29,55.29,55.28,55.29,127800.0,36.8926,36.8926,36.886,36.8926,127800.0
2012-02-28 12:55:00,55.28,55.29,55.28,55.29,76700.0,36.886,36.8926,36.886,36.8926,76700.0
2012-02-28 13:00:00,55.29,55.3,55.28,55.3,107600.0,36.8926,36.8993,36.886,36.8993,107600.0
2012-02-28 13:05:00,55.3,55.31,55.28,55.29,67200.0,36.8993,36.906,36.886,36.8926,67200.0
2012-02-28 13:10:00,55.28,55.31,55.27,55.3,56500.0,36.886,36.906,36.8793,36.8993,56500.0
2012-02-28 13:15:00,55.31,55.32,55.3,55.31,50100.0,36.906,36.9127,36.8993,36.906,50100.0
2012-02-28 13:20:00,55.31,55.34,55.3,55.33,89200.0,36.906,36.926,36.8993,36.9193,89200.0
2012-02-28 13:25:00,55.33,55.33,55.31,55.32,55400.0,36.9193,36.9193,36.906,36.9127,55400.0
2012-02-28 13:30:00,55.31,55.31,55.28,55.3,111200.0,36.906,36.906,36.886,36.8993,111200.0
2012-02-28 13:35:00,55.3,55.3,55.28,55.3,70900.0,36.8993,36.8993,36.886,36.8993,70900.0
2012-02-28 13:40:00,55.3,55.3,55.28,55.29,52800.0,36.8993,36.8993,36.886,36.8926,52800.0
2012-02-28 13:45:00,55.29,55.29,55.23,55.24,122600.0,36.8926,36.8926,36.8526,36.8593,122600.0
2012-02-28 13:50:00,55.24,55.24,55.18,55.18,144700.0,36.8593,36.8593,36.8192,36.8192,144700.0
2012-02-28 13:55:00,55.18,55.19,55.15,55.19,227900.0,36.8192,36.8259,36.7992,36.8259,227900.0
2012-02-28 14:00:00,55.18,55.21,55.17,55.21,167800.0,36.8192,36.8393,36.8126,36.8393,167800.0
2012-02-28 14:05:00,55.21,55.22,55.2,55.21,89700.0,36.8393,36.8459,36.8326,36.8393,89700.0
2012-02-28 14:10:00,55.21,55.22,55.15,55.18,288400.0,36.8393,36.8459,36.7992,36.8192,288400.0
2012-02-28 14:15:00,55.18,55.21,55.18,55.19,90000.0,36.8192,36.8393,36.8192,36.8259,90000.0
2012-02-28 14:20:00,55.19,55.21,55.18,55.2,101100.0,36.8259,36.8393,36.8192,36.8326,101100.0
2012-02-28 14:25:00,55.2,55.21,55.13,55.16,210200.0,36.8326,36.8393,36.7859,36.8059,210200.0
2012-02-28 14:30:00,55.16,55.23,55.14,55.23,144500.0,36.8059,36.8526,36.7926,36.8526,144500.0
2012-02-28 14:35:00,55.23,55.23,55.21,55.23,70900.0,36.8526,36.8526,36.8393,36.8526,70900.0
2012-02-28 14:40:00,55.23,55.24,55.21,55.24,118000.0,36.8526,36.8593,36.8393,36.8593,118000.0
2012-02-28 14:45:00,55.24,55.26,55.23,55.26,105300.0,36.8593,36.8726,36.8526,36.8726,105300.0
2012-02-28 14:50:00,55.26,55.27,55.25,55.25,98900.0,36.8726,36.8793,36.866,36.866,98900.0
2012-02-28 14:55:00,55.26,55.27,55.24,55.26,122700.0,36.8726,36.8793,36.8593,36.8726,122700.0
2012-02-28 15:00:00,55.26,55.29,55.25,55.29,75400.0,36.8726,36.8926,36.866,36.8926,75400.0
2012-02-28 15:05:00,55.28,55.29,55.26,55.29,176800.0,36.886,36.8926,36.8726,36.8926,176800.0
2012-02-28 15:10:00,55.29,55.31,55.27,55.3,183300.0,36.8926,36.906,36.8793,36.8993,183300.0
2012-02-28 15:15:00,55.3,55.35,55.3,55.35,204000.0,36.8993,36.9327,36.8993,36.9327,204000.0
2012-02-28 15:20:00,55.35,55.37,55.34,55.34,101900.0,36.9327,36.946,36.926,36.926,101900.0
2012-02-28 15:25:00,55.34,55.35,55.33,55.34,95400.0,36.926,36.9327,36.9193,36.926,95400.0
2012-02-28 15:30:00,55.33,55.34,55.31,55.32,127800.0,36.9193,36.926,36.906,36.9127,127800.0
2012-02-28 15:35:00,55.32,55.33,55.3,55.33,237900.0,36.9127,36.9193,36.8993,36.9193,237900.0
2012-02-28 15:40:00,55.33,55.39,55.31,55.38,224300.0,36.9193,36.9594,36.906,36.9527,224300.0
2012-02-28 15:45:00,55.38,55.4,55.35,55.36,392300.0,36.9527,36.966,36.9327,36.9394,392300.0
2012-02-28 15:50:00,55.36,55.38,55.35,55.37,322000.0,36.9394,36.9527,36.9327,36.946,322000.0
2012-02-28 15:55:00,55.36,55.38,55.34,55.38,722000.0,36.9394,36.9527,36.926,36.9527,722000.0
2012-02-29 09:30:00,55.49,55.53,55.48,55.5,323100.0,37.0261,37.0528,37.0194,37.0328,323100.0
2012-02-29 09:35:00,55.5,55.55,55.5,55.52,504600.0,37.0328,37.0661,37.0328,37.0461,504600.0
2012-02-29 09:40:00,55.52,55.56,55.5,55.54,602300.0,37.0461,37.0728,37.0328,37.0595,602300.0
2012-02-29 09:45:00,55.54,55.63,55.53,55.63,295800.0,37.0595,37.1195,37.0528,37.1195,295800.0
2012-02-29 09:50:00,55.63,55.64,55.58,55.59,240800.0,37.1195,37.1262,37.0862,37.0928,240800.0
2012-02-29 09:55:00,55.59,55.62,55.58,55.6,234000.0,37.0928,37.1128,37.0862,37.0995,234000.0
2012-02-29 10:00:00,55.6,55.64,55.45,55.46,901100.0,37.0995,37.1262,36.9994,37.0061,901100.0
2012-02-29 10:05:00,55.45,55.47,55.28,55.36,725400.0,36.9994,37.0128,36.886,36.9394,725400.0
2012-02-29 10:10:00,55.36,55.43,55.35,55.42,373700.0,36.9394,36.9861,36.9327,36.9794,373700.0
2012-02-29 10:15:00,55.41,55.43,55.32,55.32,192200.0,36.9727,36.9861,36.9127,36.9127,192200.0
2012-02-29 10:20:00,55.32,55.35,55.29,55.35,112400.0,36.9127,36.9327,36.8926,36.9327,112400.0
2012-02-29 10:25:00,55.35,55.37,55.28,55.31,121400.0,36.9327,36.946,36.886,36.906,121400.0
2012-02-29 10:30:00,55.3,55.3,55.19,55.23,233300.0,36.8993,36.8993,36.8259,36.8526,233300.0
2012-02-29 10:35:00,55.23,55.26,55.16,55.2,168000.0,36.8526,36.8726,36.8059,36.8326,168000.0
2012-02-29 10:40:00,55.2,55.21,55.09,55.11,501100.0,36.8326,36.8393,36.7592,36.7725,501100.0
2012-02-29 10:45:00,55.11,55.11,54.91,54.91,379500.0,36.7725,36.7725,36.6391,36.6391,379500.0
2012-02-29 10:50:00,54.91,54.94,54.79,54.94,297200.0,36.6391,36.6591,36.559,36.6591,297200.0
2012-02-29 10:55:00,54.94,55.07,54.93,55.07,312000.0,36.6591,36.7459,36.6524,36.7459,312000.0
2012-02-29 11:00:00,55.07,55.1,55.05,55.09,293500.0,36.7459,36.7659,36.7325,36.7592,293500.0
2012-02-29 11:05:00,55.09,55.16,55.07,55.16,279200.0,36.7592,36.8059,36.7459,36.8059,279200.0
2012-02-29 11:10:00,55.16,55.17,55.09,55.09,198000.0,36.8059,36.8126,36.7592,36.7592,198000.0
2012-02-29 11:15:00,55.1,55.13,55.08,55.1,298200.0,36.7659,36.7859,36.7525,36.7659,298200.0
2012-02-29 11:20:00,55.1,55.1,54.92,54.97,283900.0,36.7659,36.7659,36.6458,36.6791,283900.0
2012-02-29 11:25:00,54.97,54.98,54.83,54.83,414900.0,36.6791,36.6858,36.5857,36.5857,414900.0
2012-02-29 11:30:00,54.83,54.89,54.8,54.87,1060200.0,36.5857,36.6257,36.5657,36.6124,1060200.0
2012-02-29 11:35:00,54.86,54.93,54.85,54.93,298200.0,36.6057,36.6524,36.5991,36.6524,298200.0
2012-02-29 11:40:00,54.93,54.96,54.88,54.89,634200.0,36.6524,36.6725,36.6191,36.6257,634200.0
2012-02-29 11:45:00,54.89,54.97,54.87,54.95,264600.0,36.6257,36.6791,36.6124,36.6658,264600.0
2012-02-29 11:50:00,54.96,54.99,54.94,54.98,233800.0,36.6725,36.6925,36.6591,36.6858,233800.0
2012-02-29 11:55:00,54.98,55.0,54.94,54.96,189500.0,36.6858,36.6991,36.6591,36.6725,189500.0
2012-02-29 12:00:00,54.96,55.02,54.96,55.0,108000.0,36.6725,36.7125,36.6725,36.6991,108000.0
2012-02-29 12:05:00,55.01,55.01,54.95,54.98,886400.0,36.7058,36.7058,36.6658,36.6858,886400.0
2012-02-29 12:10:00,54.98,55.02,54.97,55.01,65000.0,36.6858,36.7125,36.6791,36.7058,65000.0
2012-02-29 12:15:00,55.02,55.08,55.02,55.07,120900.0,36.7125,36.7525,36.7125,36.7459,120900.0
2012-02-29 12:20:00,55.07,55.09,55.05,55.06,124900.0,36.7459,36.7592,36.7325,36.7392,124900.0
2012-02-29 12:25:00,55.05,55.08,55.05,55.07,167900.0,36.7325,36.7525,36.7325,36.7459,167900.0
2012-02-29 12:30:00,55.07,55.08,55.03,55.04,141700.0,36.7459,36.7525,36.7192,36.7258,141700.0
2012-02-29 12:35:00,55.04,55.04,55.01,55.02,178400.0,36.7258,36.7258,36.7058,36.7125,178400.0
2012-02-29 12:40:00,55.01,55.02,54.98,54.99,94200.0,36.7058,36.7125,36.6858,36.6925,94200.0
2012-02-29 12:45:00,54.99,55.0,54.96,54.96,62800.0,36.6925,36.6991,36.6725,36.6725,62800.0
2012-02-29 12:50:00,54.96,55.0,54.96,54.99,103800.0,36.6725,36.6991,36.6725,36.6925,103800.0
2012-02-29 12:55:00,54.99,55.0,54.97,54.98,98200.0,36.6925,36.6991,36.6791,36.6858,98200.0
2012-02-29 13:00:00,54.99,55.01,54.98,54.99,143600.0,36.6925,36.7058,36.6858,36.6925,143600.0
2012-02-29 13:05:00,54.99,55.02,54.99,55.02,86100.0,36.6925,36.7125,36.6925,36.7125,86100.0
2012-02-29 13:10:00,55.02,55.02,54.97,54.97,82000.0,36.7125,36.7125,36.6791,36.6791,82000.0
2012-02-29 13:15:00,54.97,54.97,54.92,54.92,106100.0,36.6791,36.6791,36.6458,36.6458,106100.0
2012-02-29 13:20:00,54.91,54.95,54.9,54.92,89100.0,36.6391,36.6658,36.6324,36.6458,89100.0
2012-02-29 13:25:00,54.93,54.94,54.91,54.92,34800.0,36.6524,36.6591,36.6391,36.6458,34800.0
2012-02-29 13:30:00,54.91,54.95,54.89,54.93,126100.0,36.6391,36.6658,36.6257,36.6524,126100.0
2012-02-29 13:35:00,54.94,54.95,54.91,54.93,79500.0,36.6591,36.6658,36.6391,36.6524,79500.0
2012-02-29 13:40:00,54.93,54.98,54.92,54.97,45100.0,36.6524,36.6858,36.6458,36.6791,45100.0
2012-02-29 13:45:00,54.97,54.98,54.94,54.98,53400.0,36.6791,36.6858,36.6591,36.6858,53400.0
2012-02-29 13:50:00,54.98,54.99,54.96,54.97,46900.0,36.6858,36.6925,36.6725,36.6791,46900.0
2012-02-29 13:55:00,54.98,55.04,54.97,55.02,89100.0,36.6858,36.7258,36.6791,36.7125,89100.0
2012-02-29 14:00:00,55.03,55.05,55.03,55.05,169200.0,36.7192,36.7325,36.7192,36.7325,169200.0
2012-02-29 14:05:00,55.05,55.07,55.04,55.06,129700.0,36.7325,36.7459,36.7258,36.7392,129700.0
2012-02-29 14:10:00,55.06,55.09,55.04,55.04,144900.0,36.7392,36.7592,36.7258,36.7258,144900.0
2012-02-29 14:15:00,55.04,55.05,55.01,55.02,65500.0,36.7258,36.7325,36.7058,36.7125,65500.0
2012-02-29 14:20:00,55.02,55.03,55.0,55.02,80000.0,36.7125,36.7192,36.6991,36.7125,80000.0
2012-02-29 14:25:00,55.02,55.06,55.02,55.04,88300.0,36.7125,36.7392,36.7125,36.7258,88300.0
2012-02-29 14:30:00,55.04,55.05,54.98,54.98,298900.0,36.7258,36.7325,36.6858,36.6858,298900.0
2012-02-29 14:35:00,54.99,55.0,54.97,54.97,324200.0,36.6925,36.6991,36.6791,36.6791,324200.0
2012-02-29 14:40:00,54.97,54.97,54.93,54.94,578800.0,36.6791,36.6791,36.6524,36.6591,578800.0
2012-02-29 14:45:00,54.94,54.95,54.92,54.94,528600.0,36.6591,36.6658,36.6458,36.6591,528600.0
2012-02-29 14:50:00,54.95,54.97,54.94,54.96,468300.0,36.6658,36.6791,36.6591,36.6725,468300.0
2012-02-29 14:55:00,54.96,54.97,54.9,54.9,242100.0,36.6725,36.6791,36.6324,36.6324,242100.0
2012-02-29 15:00:00,54.9,54.91,54.84,54.84,367800.0,36.6324,36.6391,36.5924,36.5924,367800.0
2012-02-29 15:05:00,54.84,54.87,54.84,54.84,261100.0,36.5924,36.6124,36.5924,36.5924,261100.0
2012-02-29 15:10:00,54.84,54.88,54.84,54.86,422800.0,36.5924,36.6191,36.5924,36.6057,422800.0
2012-02-29 15:15:00,54.86,54.88,54.85,54.86,637100.0,36.6057,36.6191,36.5991,36.6057,637100.0
2012-02-29 15:20:00,54.86,54.87,54.81,54.81,755600.0,36.6057,36.6124,36.5724,36.5724,755600.0
2012-02-29 15:25:00,54.81,54.82,54.78,54.8,762400.0,36.5724,36.579,36.5523,36.5657,762400.0
2012-02-29 15:30:00,54.8,54.8,54.72,54.75,1061200.0,36.5657,36.5657,36.5123,36.5323,1061200.0
2012-02-29 15:35:00,54.76,54.76,54.63,54.65,1094600.0,36.539,36.539,36.4523,36.4656,1094600.0
2012-02-29 15:40:00,54.65,54.77,54.64,54.75,2308300.0,36.4656,36.5457,36.4589,36.5323,2308300.0
2012-02-29 15:45:00,54.76,54.78,54.7,54.78,1387000.0,36.539,36.5523,36.499,36.5523,1387000.0
2012-02-29 15:50:00,54.77,54.79,54.74,54.74,1604200.0,36.5457,36.559,36.5257,36.5257,1604200.0
2012-02-29 15:55:00,54.74,54.81,54.69,54.69,2555700.0,36.5257,36.5724,36.4923,36.4923,2555700.0
2012-03-01 09:30:00,54.96,55.1,54.93,55.05,445000.0,36.6725,36.7659,36.6524,36.7325,445000.0
2012-03-01 09:35:00,55.05,55.12,55.05,55.1,237500.0,36.7325,36.7792,36.7325,36.7659,237500.0
2012-03-01 09:40:00,55.1,55.15,55.05,55.06,292200.0,36.7659,36.7992,36.7325,36.7392,292200.0
2012-03-01 09:45:00,55.06,55.1,55.05,55.08,168700.0,36.7392,36.7659,36.7325,36.7525,168700.0
2012-03-01 09:50:00,55.08,55.17,55.07,55.16,246000.0,36.7525,36.8126,36.7459,36.8059,246000.0
2012-03-01 09:55:00,55.16,55.16,55.11,55.14,369600.0,36.8059,36.8059,36.7725,36.7926,369600.0
2012-03-01 10:00:00,55.14,55.14,54.92,55.0,943000.0,36.7926,36.7926,36.6458,36.6991,943000.0
2012-03-01 10:05:00,55.0,55.13,55.0,55.13,248500.0,36.6991,36.7859,36.6991,36.7859,248500.0
2012-03-01 10:10:00,55.14,55.22,55.12,55.15,287500.0,36.7926,36.8459,36.7792,36.7992,287500.0
2012-03-01 10:15:00,55.15,55.18,55.1,55.16,153300.0,36.7992,36.8192,36.7659,36.8059,153300.0
2012-03-01 10:20:00,55.16,55.22,55.15,55.22,172500.0,36.8059,36.8459,36.7992,36.8459,172500.0
2012-03-01 10:25:00,55.21,55.25,55.16,55.17,132200.0,36.8393,36.866,36.8059,36.8126,132200.0
2012-03-01 10:30:00,55.17,55.18,55.1,55.13,141600.0,36.8126,36.8192,36.7659,36.7859,141600.0
2012-03-01 10:35:00,55.13,55.17,55.09,55.13,121900.0,36.7859,36.8126,36.7592,36.7859,121900.0
2012-03-01 10:40:00,55.13,55.13,55.04,55.06,136600.0,36.7859,36.7859,36.7258,36.7392,136600.0
2012-03-01 10:45:00,55.05,55.1,55.04,55.08,120100.0,36.7325,36.7659,36.7258,36.7525,120100.0
2012-03-01 10:50:00,55.08,55.09,55.01,55.05,148100.0,36.7525,36.7592,36.7058,36.7325,148100.0
2012-03-01 10:55:00,55.04,55.15,55.03,55.14,127900.0,36.7258,36.7992,36.7192,36.7926,127900.0
2012-03-01 11:00:00,55.14,55.18,55.13,55.14,240200.0,36.7926,36.8192,36.7859,36.7926,240200.0
2012-03-01 11:05:00,55.14,55.15,55.06,55.06,162600.0,36.7926,36.7992,36.7392,36.7392,162600.0
2012-03-01 11:10:00,55.07,55.1,55.07,55.07,114100.0,36.7459,36.7659,36.7459,36.7459,114100.0
2012-03-01 11:15:00,55.07,55.16,55.07,55.14,208900.0,36.7459,36.8059,36.7459,36.7926,208900.0
2012-03-01 11:20:00,55.13,55.16,55.11,55.12,296300.0,36.7859,36.8059,36.7725,36.7792,296300.0
2012-03-01 11:25:00,55.11,55.22,55.09,55.22,243800.0,36.7725,36.8459,36.7592,36.8459,243800.0
2012-03-01 11:30:00,55.22,55.27,55.19,55.27,756800.0,36.8459,36.8793,36.8259,36.8793,756800.0
2012-03-01 11:35:00,55.27,55.29,55.22,55.23,342700.0,36.8793,36.8926,36.8459,36.8526,342700.0
2012-03-01 11:40:00,55.22,55.3,55.22,55.3,614200.0,36.8459,36.8993,36.8459,36.8993,614200.0
2012-03-01 11:45:00,55.3,55.33,55.25,55.27,441100.0,36.8993,36.9193,36.866,36.8793,441100.0
2012-03-01 11:50:00,55.27,55.28,55.21,55.21,144800.0,36.8793,36.886,36.8393,36.8393,144800.0
2012-03-01 11:55:00,55.22,55.26,55.22,55.25,139800.0,36.8459,36.8726,36.8459,36.866,139800.0
2012-03-01 12:00:00,55.24,55.25,55.18,55.22,196200.0,36.8593,36.866,36.8192,36.8459,196200.0
2012-03-01 12:05:00,55.22,55.25,55.2,55.22,106300.0,36.8459,36.866,36.8326,36.8459,106300.0
2012-03-01 12:10:00,55.22,55.26,55.21,55.26,244100.0,36.8459,36.8726,36.8393,36.8726,244100.0
2012-03-01 12:15:00,55.26,55.28,55.26,55.27,234700.0,36.8726,36.886,36.8726,36.8793,234700.0
2012-03-01 12:20:00,55.28,55.3,55.25,55.27,56900.0,36.886,36.8993,36.866,36.8793,56900.0
2012-03-01 12:25:00,55.28,55.28,55.25,55.26,316500.0,36.886,36.886,36.866,36.8726,316500.0
2012-03-01 12:30:00,55.26,55.27,55.24,55.24,104400.0,36.8726,36.8793,36.8593,36.8593,104400.0
2012-03-01 12:35:00,55.24,55.24,55.22,55.23,55700.0,36.8593,36.8593,36.8459,36.8526,55700.0
2012-03-01 12:40:00,55.23,55.24,55.21,55.22,93500.0,36.8526,36.8593,36.8393,36.8459,93500.0
2012-03-01 12:45:00,55.23,55.28,55.22,55.28,66600.0,36.8526,36.886,36.8459,36.886,66600.0
2012-03-01 12:50:00,55.27,55.28,55.25,55.26,62700.0,36.8793,36.886,36.866,36.8726,62700.0
2012-03-01 12:55:00,55.27,55.27,55.25,55.25,32600.0,36.8793,36.8793,36.866,36.866,32600.0
2012-03-01 13:00:00,55.26,55.26,55.23,55.23,27900.0,36.8726,36.8726,36.8526,36.8526,27900.0
2012-03-01 13:05:00,55.23,55.26,55.23,55.24,16300.0,36.8526,36.8726,36.8526,36.8593,16300.0
2012-03-01 13:10:00,55.24,55.25,55.22,55.23,54400.0,36.8593,36.866,36.8459,36.8526,54400.0
2012-03-01 13:15:00,55.24,55.26,55.23,55.25,26100.0,36.8593,36.8726,36.8526,36.866,26100.0
2012-03-01 13:20:00,55.24,55.32,55.24,55.3,133200.0,36.8593,36.9127,36.8593,36.8993,133200.0
2012-03-01 13:25:00,55.31,55.33,55.28,55.33,90400.0,36.906,36.9193,36.886,36.9193,90400.0
2012-03-01 13:30:00,55.33,55.33,55.3,55.32,76500.0,36.9193,36.9193,36.8993,36.9127,76500.0
2012-03-01 13:35:00,55.33,55.33,55.31,55.33,78100.0,36.9193,36.9193,36.906,36.9193,78100.0
2012-03-01 13:40:00,55.33,55.35,55.32,55.33,248000.0,36.9193,36.9327,36.9127,36.9193,248000.0
2012-03-01 13:45:00,55.32,55.34,55.32,55.33,101900.0,36.9127,36.926,36.9127,36.9193,101900.0
2012-03-01 13:50:00,55.33,55.35,55.32,55.34,89300.0,36.9193,36.9327,36.9127,36.926,89300.0
2012-03-01 13:55:00,55.34,55.34,55.32,55.32,136800.0,36.926,36.926,36.9127,36.9127,136800.0
2012-03-01 14:00:00,55.32,55.34,55.32,55.33,96500.0,36.9127,36.926,36.9127,36.9193,96500.0
2012-03-01 14:05:00,55.33,55.35,55.32,55.33,121400.0,36.9193,36.9327,36.9127,36.9193,121400.0
2012-03-01 14:10:00,55.33,55.33,55.31,55.32,60700.0,36.9193,36.9193,36.906,36.9127,60700.0
2012-03-01 14:15:00,55.32,55.33,55.31,55.32,145100.0,36.9127,36.9193,36.906,36.9127,145100.0
2012-03-01 14:20:00,55.33,55.33,55.27,55.27,84700.0,36.9193,36.9193,36.8793,36.8793,84700.0
2012-03-01 14:25:00,55.28,55.29,55.26,55.27,96900.0,36.886,36.8926,36.8726,36.8793,96900.0
2012-03-01 14:30:00,55.27,55.29,55.26,55.28,112200.0,36.8793,36.8926,36.8726,36.886,112200.0
2012-03-01 14:35:00,55.29,55.29,55.24,55.24,164500.0,36.8926,36.8926,36.8593,36.8593,164500.0
2012-03-01 14:40:00,55.24,55.26,55.23,55.26,92100.0,36.8593,36.8726,36.8526,36.8726,92100.0
2012-03-01 14:45:00,55.25,55.29,55.25,55.29,120100.0,36.866,36.8926,36.866,36.8926,120100.0
2012-03-01 14:50:00,55.28,55.33,55.27,55.33,296800.0,36.886,36.9193,36.8793,36.9193,296800.0
2012-03-01 14:55:00,55.33,55.34,55.31,55.31,240100.0,36.9193,36.926,36.906,36.906,240100.0
2012-03-01 15:00:00,55.32,55.35,55.31,55.32,240400.0,36.9127,36.9327,36.906,36.9127,240400.0
2012-03-01 15:05:00,55.31,55.32,55.26,55.26,184300.0,36.906,36.9127,36.8726,36.8726,184300.0
2012-03-01 15:10:00,55.27,55.31,55.25,55.26,194500.0,36.8793,36.906,36.866,36.8726,194500.0
2012-03-01 15:15:00,55.25,55.27,55.21,55.22,206300.0,36.866,36.8793,36.8393,36.8459,206300.0
2012-03-01 15:20:00,55.21,55.23,55.17,55.2,882400.0,36.8393,36.8526,36.8126,36.8326,882400.0
2012-03-01 15:25:00,55.21,55.29,55.2,55.28,254800.0,36.8393,36.8926,36.8326,36.886,254800.0
2012-03-01 15:30:00,55.27,55.28,55.2,55.23,154100.0,36.8793,36.886,36.8326,36.8526,154100.0
2012-03-01 15:35:00,55.23,55.25,55.17,55.21,275000.0,36.8526,36.866,36.8126,36.8393,275000.0
2012-03-01 15:40:00,55.22,55.25,55.2,55.23,269100.0,36.8459,36.866,36.8326,36.8526,269100.0
2012-03-01 15:45:00,55.23,55.27,55.23,55.25,243400.0,36.8526,36.8793,36.8526,36.866,243400.0
2012-03-01 15:50:00,55.26,55.3,55.25,55.29,545000.0,36.8726,36.8993,36.866,36.8926,545000.0
2012-03-01 15:55:00,55.29,55.3,55.26,55.29,1043600.0,36.8926,36.8993,36.8726,36.8926,1043600.0
2012-03-02 09:30:00,54.89,54.91,54.84,54.9,307600.0,36.6257,36.6391,36.5924,36.6324,307600.0
2012-03-02 09:35:00,54.88,54.89,54.82,54.83,281200.0,36.6191,36.6257,36.579,36.5857,281200.0
2012-03-02 09:40:00,54.83,54.84,54.76,54.77,129300.0,36.5857,36.5924,36.539,36.5457,129300.0
2012-03-02 09:45:00,54.77,54.79,54.71,54.73,169900.0,36.5457,36.559,36.5056,36.519,169900.0
2012-03-02 09:50:00,54.73,54.78,54.67,54.77,375100.0,36.519,36.5523,36.4789,36.5457,375100.0
2012-03-02 09:55:00,54.77,54.78,54.68,54.72,201500.0,36.5457,36.5523,36.4856,36.5123,201500.0
2012-03-02 10:00:00,54.72,54.74,54.69,54.7,371400.0,36.5123,36.5257,36.4923,36.499,371400.0
2012-03-02 10:05:00,54.7,54.72,54.65,54.71,291300.0,36.499,36.5123,36.4656,36.5056,291300.0
2012-03-02 10:10:00,54.72,54.79,54.7,54.79,76000.0,36.5123,36.559,36.499,36.559,76000.0
2012-03-02 10:15:00,54.79,54.89,54.79,54.86,90700.0,36.559,36.6257,36.559,36.6057,90700.0
2012-03-02 10:20:00,54.87,54.88,54.85,54.86,134700.0,36.6124,36.6191,36.5991,36.6057,134700.0
2012-03-02 10:25:00,54.86,54.92,54.86,54.88,112100.0,36.6057,36.6458,36.6057,36.6191,112100.0
2012-03-02 10:30:00,54.88,54.9,54.79,54.8,189900.0,36.6191,36.6324,36.559,36.5657,189900.0
2012-03-02 10:35:00,54.81,54.85,54.78,54.79,63900.0,36.5724,36.5991,36.5523,36.559,63900.0
2012-03-02 10:40:00,54.79,54.85,54.77,54.85,80600.0,36.559,36.5991,36.5457,36.5991,80600.0
2012-03-02 10:45:00,54.85,54.86,54.82,54.82,128000.0,36.5991,36.6057,36.579,36.579,128000.0
2012-03-02 10:50:00,54.83,54.93,54.83,54.93,210300.0,36.5857,36.6524,36.5857,36.6524,210300.0
2012-03-02 10:55:00,54.93,54.93,54.83,54.83,454200.0,36.6524,36.6524,36.5857,36.5857,454200.0
2012-03-02 11:00:00,54.84,54.85,54.79,54.81,101500.0,36.5924,36.5991,36.559,36.5724,101500.0
2012-03-02 11:05:00,54.82,54.83,54.77,54.83,113000.0,36.579,36.5857,36.5457,36.5857,113000.0
2012-03-02 11:10:00,54.82,54.82,54.73,54.74,339900.0,36.579,36.579,36.519,36.5257,339900.0
2012-03-02 11:15:00,54.74,54.77,54.71,54.75,242500.0,36.5257,36.5457,36.5056,36.5323,242500.0
2012-03-02 11:20:00,54.75,54.8,54.74,54.79,171200.0,36.5323,36.5657,36.5257,36.559,171200.0
2012-03-02 11:25:00,54.79,54.79,54.75,54.75,355200.0,36.559,36.559,36.5323,36.5323,355200.0
2012-03-02 11:30:00,54.76,54.79,54.76,54.77,330000.0,36.539,36.559,36.539,36.5457,330000.0
2012-03-02 11:35:00,54.77,54.8,54.75,54.78,282400.0,36.5457,36.5657,36.5323,36.5523,282400.0
2012-03-02 11:40:00,54.78,54.79,54.69,54.69,243400.0,36.5523,36.559,36.4923,36.4923,243400.0
2012-03-02 11:45:00,54.69,54.7,54.64,54.69,201000.0,36.4923,36.499,36.4589,36.4923,201000.0
2012-03-02 11:50:00,54.68,54.69,54.64,54.68,105000.0,36.4856,36.4923,36.4589,36.4856,105000.0
2012-03-02 11:55:00,54.67,54.72,54.66,54.71,103600.0,36.4789,36.5123,36.4723,36.5056,103600.0
2012-03-02 12:00:00,54.71,54.72,54.67,54.71,133500.0,36.5056,36.5123,36.4789,36.5056,133500.0
2012-03-02 12:05:00,54.72,54.72,54.68,54.72,101900.0,36.5123,36.5123,36.4856,36.5123,101900.0
2012-03-02 12:10:00,54.72,54.72,54.69,54.71,38700.0,36.5123,36.5123,36.4923,36.5056,38700.0
2012-03-02 12:15:00,54.7,54.71,54.65,54.66,121500.0,36.499,36.5056,36.4656,36.4723,121500.0
2012-03-02 12:20:00,54.66,54.67,54.62,54.65,468200.0,36.4723,36.4789,36.4456,36.4656,468200.0
2012-03-02 12:25:00,54.64,54.69,54.63,54.68,46700.0,36.4589,36.4923,36.4523,36.4856,46700.0
2012-03-02 12:30:00,54.68,54.7,54.67,54.69,66800.0,36.4856,36.499,36.4789,36.4923,66800.0
2012-03-02 12:35:00,54.7,54.71,54.67,54.7,63800.0,36.499,36.5056,36.4789,36.499,63800.0
2012-03-02 12:40:00,54.7,54.71,54.69,54.7,221800.0,36.499,36.5056,36.4923,36.499,221800.0
2012-03-02 12:45:00,54.7,54.74,54.7,54.74,66800.0,36.499,36.5257,36.499,36.5257,66800.0
2012-03-02 12:50:00,54.74,54.76,54.72,54.73,45700.0,36.5257,36.539,36.5123,36.519,45700.0
2012-03-02 12:55:00,54.73,54.74,54.7,54.71,95200.0,36.519,36.5257,36.499,36.5056,95200.0
2012-03-02 13:00:00,54.71,54.73,54.7,54.73,53200.0,36.5056,36.519,36.499,36.519,53200.0
2012-03-02 13:05:00,54.73,54.73,54.68,54.7,163600.0,36.519,36.519,36.4856,36.499,163600.0
2012-03-02 13:10:00,54.69,54.7,54.61,54.63,102000.0,36.4923,36.499,36.4389,36.4523,102000.0
2012-03-02 13:15:00,54.62,54.63,54.61,54.62,79500.0,36.4456,36.4523,36.4389,36.4456,79500.0
2012-03-02 13:20:00,54.63,54.63,54.6,54.62,94100.0,36.4523,36.4523,36.4322,36.4456,94100.0
2012-03-02 13:25:00,54.62,54.65,54.61,54.63,135700.0,36.4456,36.4656,36.4389,36.4523,135700.0
2012-03-02 13:30:00,54.63,54.67,54.63,54.65,65300.0,36.4523,36.4789,36.4523,36.4656,65300.0
2012-03-02 13:35:00,54.65,54.65,54.63,54.64,44100.0,36.4656,36.4656,36.4523,36.4589,44100.0
2012-03-02 13:40:00,54.65,54.68,54.64,54.68,52300.0,36.4656,36.4856,36.4589,36.4856,52300.0
2012-03-02 13:45:00,54.67,54.68,54.63,54.64,108900.0,36.4789,36.4856,36.4523,36.4589,108900.0
2012-03-02 13:50:00,54.65,54.68,54.64,54.68,52800.0,36.4656,36.4856,36.4589,36.4856,52800.0
2012-03-02 13:55:00,54.67,54.69,54.63,54.69,97200.0,36.4789,36.4923,36.4523,36.4923,97200.0
2012-03-02 14:00:00,54.69,54.71,54.69,54.71,72700.0,36.4923,36.5056,36.4923,36.5056,72700.0
2012-03-02 14:05:00,54.71,54.72,54.68,54.69,67200.0,36.5056,36.5123,36.4856,36.4923,67200.0
2012-03-02 14:10:00,54.68,54.7,54.67,54.7,39000.0,36.4856,36.499,36.4789,36.499,39000.0
2012-03-02 14:15:00,54.7,54.72,54.7,54.72,66500.0,36.499,36.5123,36.499,36.5123,66500.0
2012-03-02 14:20:00,54.72,54.74,54.69,54.69,106000.0,36.5123,36.5257,36.4923,36.4923,106000.0
2012-03-02 14:25:00,54.7,54.71,54.68,54.7,45400.0,36.499,36.5056,36.4856,36.499,45400.0
2012-03-02 14:30:00,54.69,54.7,54.67,54.67,34700.0,36.4923,36.499,36.4789,36.4789,34700.0
2012-03-02 14:35:00,54.68,54.69,54.67,54.69,36700.0,36.4856,36.4923,36.4789,36.4923,36700.0
2012-03-02 14:40:00,54.68,54.69,54.64,54.65,197600.0,36.4856,36.4923,36.4589,36.4656,197600.0
2012-03-02 14:45:00,54.65,54.69,54.65,54.68,103200.0,36.4656,36.4923,36.4656,36.4856,103200.0
2012-03-02 14:50:00,54.68,54.69,54.66,54.68,57600.0,36.4856,36.4923,36.4723,36.4856,57600.0
2012-03-02 14:55:00,54.68,54.69,54.65,54.68,118800.0,36.4856,36.4923,36.4656,36.4856,118800.0
2012-03-02 15:00:00,54.68,54.72,54.68,54.68,103900.0,36.4856,36.5123,36.4856,36.4856,103900.0
2012-03-02 15:05:00,54.68,54.69,54.66,54.68,74400.0,36.4856,36.4923,36.4723,36.4856,74400.0
2012-03-02 15:10:00,54.68,54.71,54.67,54.7,39100.0,36.4856,36.5056,36.4789,36.499,39100.0
2012-03-02 15:15:00,54.69,54.71,54.68,54.68,132500.0,36.4923,36.5056,36.4856,36.4856,132500.0
2012-03-02 15:20:00,54.68,54.69,54.68,54.68,41700.0,36.4856,36.4923,36.4856,36.4856,41700.0
2012-03-02 15:25:00,54.68,54.75,54.68,54.75,208100.0,36.4856,36.5323,36.4856,36.5323,208100.0
2012-03-02 15:30:00,54.75,54.81,54.74,54.81,163100.0,36.5323,36.5724,36.5257,36.5724,163100.0
2012-03-02 15:35:00,54.81,54.82,54.73,54.73,145300.0,36.5724,36.579,36.519,36.519,145300.0
2012-03-02 15:40:00,54.74,54.75,54.69,54.71,171500.0,36.5257,36.5323,36.4923,36.5056,171500.0
2012-03-02 15:45:00,54.7,54.75,54.7,54.73,193400.0,36.499,36.5323,36.499,36.519,193400.0
2012-03-02 15:50:00,54.73,54.76,54.73,54.75,483700.0,36.519,36.539,36.519,36.5323,483700.0
2012-03-02 15:55:00,54.74,54.77,54.7,54.77,1011300.0,36.5257,36.5457,36.499,36.5457,1011300.0
2012-03-05 09:30:00,54.66,54.67,54.58,54.6,191000.0,36.4723,36.4789,36.4189,36.4322,191000.0
2012-03-05 09:35:00,54.6,54.61,54.56,54.61,279100.0,36.4322,36.4389,36.4055,36.4389,279100.0
2012-03-05 09:40:00,54.61,54.62,54.55,54.55,87000.0,36.4389,36.4456,36.3989,36.3989,87000.0
2012-03-05 09:45:00,54.55,54.55,54.5,54.51,69300.0,36.3989,36.3989,36.3655,36.3722,69300.0
2012-03-05 09:50:00,54.52,54.58,54.5,54.57,141000.0,36.3789,36.4189,36.3655,36.4122,141000.0
2012-03-05 09:55:00,54.58,54.6,54.57,54.58,73400.0,36.4189,36.4322,36.4122,36.4189,73400.0
2012-03-05 10:00:00,54.58,54.67,54.51,54.66,402500.0,36.4189,36.4789,36.3722,36.4723,402500.0
2012-03-05 10:05:00,54.65,54.66,54.58,54.59,199100.0,36.4656,36.4723,36.4189,36.4256,199100.0
2012-03-05 10:10:00,54.59,54.61,54.54,54.55,103000.0,36.4256,36.4389,36.3922,36.3989,103000.0
2012-03-05 10:15:00,54.56,54.58,54.48,54.5,104400.0,36.4055,36.4189,36.3522,36.3655,104400.0
2012-03-05 10:20:00,54.5,54.51,54.35,54.37,116500.0,36.3655,36.3722,36.2654,36.2788,116500.0
2012-03-05 10:25:00,54.37,54.39,54.31,54.37,130300.0,36.2788,36.2921,36.2387,36.2788,130300.0
2012-03-05 10:30:00,54.38,54.41,54.32,54.39,126000.0,36.2854,36.3055,36.2454,36.2921,126000.0
2012-03-05 10:35:00,54.39,54.4,54.35,54.37,97900.0,36.2921,36.2988,36.2654,36.2788,97900.0
2012-03-05 10:40:00,54.37,54.44,54.37,54.4,133700.0,36.2788,36.3255,36.2788,36.2988,133700.0
2012-03-05 10:45:00,54.4,54.49,54.39,54.49,224300.0,36.2988,36.3588,36.2921,36.3588,224300.0
2012-03-05 10:50:00,54.48,54.52,54.48,54.49,133200.0,36.3522,36.3789,36.3522,36.3588,133200.0
2012-03-05 10:55:00,54.49,54.5,54.45,54.48,370900.0,36.3588,36.3655,36.3322,36.3522,370900.0
2012-03-05 11:00:00,54.47,54.49,54.39,54.41,85300.0,36.3455,36.3588,36.2921,36.3055,85300.0
2012-03-05 11:05:00,54.41,54.52,54.41,54.5,73300.0,36.3055,36.3789,36.3055,36.3655,73300.0
2012-03-05 11:10:00,54.5,54.5,54.44,54.45,54500.0,36.3655,36.3655,36.3255,36.3322,54500.0
2012-03-05 11:15:00,54.44,54.45,54.34,54.38,223400.0,36.3255,36.3322,36.2588,36.2854,223400.0
2012-03-05 11:20:00,54.38,54.46,54.38,54.45,112400.0,36.2854,36.3388,36.2854,36.3322,112400.0
2012-03-05 11:25:00,54.45,54.48,54.44,54.46,115200.0,36.3322,36.3522,36.3255,36.3388,115200.0
2012-03-05 11:30:00,54.47,54.49,54.4,54.42,272700.0,36.3455,36.3588,36.2988,36.3121,272700.0
2012-03-05 11:35:00,54.42,54.44,54.39,54.39,174000.0,36.3121,36.3255,36.2921,36.2921,174000.0
2012-03-05 11:40:00,54.4,54.45,54.4,54.45,73400.0,36.2988,36.3322,36.2988,36.3322,73400.0
2012-03-05 11:45:00,54.45,54.49,54.43,54.47,58800.0,36.3322,36.3588,36.3188,36.3455,58800.0
2012-03-05 11:50:00,54.47,54.48,54.42,54.47,57200.0,36.3455,36.3522,36.3121,36.3455,57200.0
2012-03-05 11:55:00,54.47,54.49,54.41,54.42,122400.0,36.3455,36.3588,36.3055,36.3121,122400.0
2012-03-05 12:00:00,54.41,54.44,54.41,54.42,32400.0,36.3055,36.3255,36.3055,36.3121,32400.0
2012-03-05 12:05:00,54.41,54.47,54.41,54.47,119300.0,36.3055,36.3455,36.3055,36.3455,119300.0
2012-03-05 12:10:00,54.47,54.47,54.41,54.42,146300.0,36.3455,36.3455,36.3055,36.3121,146300.0
2012-03-05 12:15:00,54.41,54.43,54.38,54.41,143000.0,36.3055,36.3188,36.2854,36.3055,143000.0
2012-03-05 12:20:00,54.41,54.43,54.36,54.39,91600.0,36.3055,36.3188,36.2721,36.2921,91600.0
2012-03-05 12:25:00,54.39,54.42,54.38,54.42,76100.0,36.2921,36.3121,36.2854,36.3121,76100.0
2012-03-05 12:30:00,54.42,54.42,54.38,54.4,14100.0,36.3121,36.3121,36.2854,36.2988,14100.0
2012-03-05 12:35:00,54.4,54.41,54.38,54.41,14600.0,36.2988,36.3055,36.2854,36.3055,14600.0
2012-03-05 12:40:00,54.41,54.42,54.38,54.4,49000.0,36.3055,36.3121,36.2854,36.2988,49000.0
2012-03-05 12:45:00,54.4,54.42,54.4,54.42,47900.0,36.2988,36.3121,36.2988,36.3121,47900.0
2012-03-05 12:50:00,54.42,54.42,54.35,54.36,130000.0,36.3121,36.3121,36.2654,36.2721,130000.0
2012-03-05 12:55:00,54.36,54.37,54.34,54.36,184800.0,36.2721,36.2788,36.2588,36.2721,184800.0
2012-03-05 13:00:00,54.36,54.39,54.35,54.37,59800.0,36.2721,36.2921,36.2654,36.2788,59800.0
2012-03-05 13:05:00,54.37,54.43,54.37,54.39,83500.0,36.2788,36.3188,36.2788,36.2921,83500.0
2012-03-05 13:10:00,54.4,54.42,54.38,54.42,22600.0,36.2988,36.3121,36.2854,36.3121,22600.0
2012-03-05 13:15:00,54.41,54.44,54.41,54.42,46100.0,36.3055,36.3255,36.3055,36.3121,46100.0
2012-03-05 13:20:00,54.43,54.44,54.4,54.43,64000.0,36.3188,36.3255,36.2988,36.3188,64000.0
2012-03-05 13:25:00,54.42,54.45,54.41,54.44,30100.0,36.3121,36.3322,36.3055,36.3255,30100.0
2012-03-05 13:30:00,54.44,54.45,54.42,54.43,29100.0,36.3255,36.3322,36.3121,36.3188,29100.0
2012-03-05 13:35:00,54.43,54.44,54.41,54.43,47100.0,36.3188,36.3255,36.3055,36.3188,47100.0
2012-03-05 13:40:00,54.43,54.45,54.42,54.43,49200.0,36.3188,36.3322,36.3121,36.3188,49200.0
2012-03-05 13:45:00,54.43,54.45,54.42,54.43,32000.0,36.3188,36.3322,36.3121,36.3188,32000.0
2012-03-05 13:50:00,54.43,54.43,54.39,54.41,50900.0,36.3188,36.3188,36.2921,36.3055,50900.0
2012-03-05 13:55:00,54.4,54.43,54.4,54.42,25800.0,36.2988,36.3188,36.2988,36.3121,25800.0
2012-03-05 14:00:00,54.42,54.44,54.41,54.44,18500.0,36.3121,36.3255,36.3055,36.3255,18500.0
2012-03-05 14:05:00,54.44,54.45,54.43,54.43,40700.0,36.3255,36.3322,36.3188,36.3188,40700.0
2012-03-05 14:10:00,54.44,54.47,54.43,54.45,133500.0,36.3255,36.3455,36.3188,36.3322,133500.0
2012-03-05 14:15:00,54.45,54.45,54.43,54.44,17100.0,36.3322,36.3322,36.3188,36.3255,17100.0
2012-03-05 14:20:00,54.45,54.47,54.41,54.45,51500.0,36.3322,36.3455,36.3055,36.3322,51500.0
2012-03-05 14:25:00,54.45,54.51,54.43,54.51,80800.0,36.3322,36.3722,36.3188,36.3722,80800.0
2012-03-05 14:30:00,54.5,54.51,54.43,54.47,69300.0,36.3655,36.3722,36.3188,36.3455,69300.0
2012-03-05 14:35:00,54.47,54.48,54.46,54.48,38900.0,36.3455,36.3522,36.3388,36.3522,38900.0
2012-03-05 14:40:00,54.48,54.48,54.43,54.44,59800.0,36.3522,36.3522,36.3188,36.3255,59800.0
2012-03-05 14:45:00,54.45,54.47,54.44,54.45,47500.0,36.3322,36.3455,36.3255,36.3322,47500.0
2012-03-05 14:50:00,54.45,54.48,54.45,54.47,36100.0,36.3322,36.3522,36.3322,36.3455,36100.0
2012-03-05 14:55:00,54.48,54.55,54.48,54.53,111000.0,36.3522,36.3989,36.3522,36.3855,111000.0
2012-03-05 15:00:00,54.54,54.56,54.53,54.55,153300.0,36.3922,36.4055,36.3855,36.3989,153300.0
2012-03-05 15:05:00,54.56,54.56,54.52,54.55,132300.0,36.4055,36.4055,36.3789,36.3989,132300.0
2012-03-05 15:10:00,54.55,54.56,54.54,54.54,51800.0,36.3989,36.4055,36.3922,36.3922,51800.0
2012-03-05 15:15:00,54.55,54.59,54.54,54.59,47100.0,36.3989,36.4256,36.3922,36.4256,47100.0
2012-03-05 15:20:00,54.58,54.61,54.57,54.59,84600.0,36.4189,36.4389,36.4122,36.4256,84600.0
2012-03-05 15:25:00,54.59,54.61,54.58,54.6,114200.0,36.4256,36.4389,36.4189,36.4322,114200.0
2012-03-05 15:30:00,54.6,54.61,54.59,54.59,83100.0,36.4322,36.4389,36.4256,36.4256,83100.0
2012-03-05 15:35:00,54.6,54.61,54.59,54.6,94100.0,36.4322,36.4389,36.4256,36.4322,94100.0
2012-03-05 15:40:00,54.59,54.6,54.55,54.56,144000.0,36.4256,36.4322,36.3989,36.4055,144000.0
2012-03-05 15:45:00,54.56,54.59,54.55,54.57,142900.0,36.4055,36.4256,36.3989,36.4122,142900.0
2012-03-05 15:50:00,54.57,54.57,54.55,54.55,88600.0,36.4122,36.4122,36.3989,36.3989,88600.0
2012-03-05 15:55:00,54.56,54.56,54.5,54.51,681000.0,36.4055,36.4055,36.3655,36.3722,681000.0
2012-03-06 09:30:00,53.2,53.22,53.12,53.19,1072100.0,35.4981,35.5114,35.4447,35.4914,1072100.0
2012-03-06 09:35:00,53.18,53.25,53.13,53.13,786200.0,35.4847,35.5314,35.4514,35.4514,786200.0
2012-03-06 09:40:00,53.13,53.19,53.11,53.15,584500.0,35.4514,35.4914,35.438,35.4647,584500.0
2012-03-06 09:45:00,53.16,53.19,53.13,53.15,271900.0,35.4714,35.4914,35.4514,35.4647,271900.0
2012-03-06 09:50:00,53.15,53.15,53.09,53.1,176800.0,35.4647,35.4647,35.4247,35.4314,176800.0
2012-03-06 09:55:00,53.1,53.12,53.07,53.08,389200.0,35.4314,35.4447,35.4113,35.418,389200.0
2012-03-06 10:00:00,53.08,53.12,53.02,53.04,422700.0,35.418,35.4447,35.378,35.3913,422700.0
2012-03-06 10:05:00,53.04,53.11,53.04,53.08,270900.0,35.3913,35.438,35.3913,35.418,270900.0
2012-03-06 10:10:00,53.08,53.08,52.98,53.02,244400.0,35.418,35.418,35.3513,35.378,244400.0
2012-03-06 10:15:00,53.01,53.01,52.95,52.98,235400.0,35.3713,35.3713,35.3313,35.3513,235400.0
2012-03-06 10:20:00,52.97,52.97,52.89,52.92,306200.0,35.3446,35.3446,35.2912,35.3112,306200.0
2012-03-06 10:25:00,52.92,52.99,52.91,52.98,325100.0,35.3112,35.358,35.3046,35.3513,325100.0
2012-03-06 10:30:00,52.98,53.02,52.97,53.02,87600.0,35.3513,35.378,35.3446,35.378,87600.0
2012-03-06 10:35:00,53.01,53.06,53.01,53.02,175900.0,35.3713,35.4047,35.3713,35.378,175900.0
2012-03-06 10:40:00,53.03,53.07,53.03,53.04,200800.0,35.3846,35.4113,35.3846,35.3913,200800.0
2012-03-06 10:45:00,53.03,53.03,52.96,52.99,340900.0,35.3846,35.3846,35.3379,35.358,340900.0
2012-03-06 10:50:00,52.99,52.99,52.89,52.9,271600.0,35.358,35.358,35.2912,35.2979,271600.0
2012-03-06 10:55:00,52.91,52.95,52.9,52.91,240500.0,35.3046,35.3313,35.2979,35.3046,240500.0
2012-03-06 11:00:00,52.91,53.0,52.9,53.0,207200.0,35.3046,35.3646,35.2979,35.3646,207200.0
2012-03-06 11:05:00,53.0,53.06,52.98,53.05,347600.0,35.3646,35.4047,35.3513,35.398,347600.0
2012-03-06 11:10:00,53.05,53.05,52.98,53.02,289800.0,35.398,35.398,35.3513,35.378,289800.0
2012-03-06 11:15:00,53.01,53.05,52.98,52.98,258500.0,35.3713,35.398,35.3513,35.3513,258500.0
2012-03-06 11:20:00,52.98,53.0,52.93,52.93,263000.0,35.3513,35.3646,35.3179,35.3179,263000.0
2012-03-06 11:25:00,52.94,53.0,52.91,52.98,217900.0,35.3246,35.3646,35.3046,35.3513,217900.0
2012-03-06 11:30:00,52.98,52.99,52.84,52.87,542600.0,35.3513,35.358,35.2579,35.2779,542600.0
2012-03-06 11:35:00,52.86,52.91,52.84,52.89,219400.0,35.2712,35.3046,35.2579,35.2912,219400.0
2012-03-06 11:40:00,52.89,52.91,52.87,52.88,193800.0,35.2912,35.3046,35.2779,35.2846,193800.0
2012-03-06 11:45:00,52.88,52.89,52.76,52.76,315000.0,35.2846,35.2912,35.2045,35.2045,315000.0
2012-03-06 11:50:00,52.77,52.82,52.74,52.76,185500.0,35.2112,35.2445,35.1911,35.2045,185500.0
2012-03-06 11:55:00,52.77,52.8,52.75,52.78,182600.0,35.2112,35.2312,35.1978,35.2178,182600.0
2012-03-06 12:00:00,52.79,52.84,52.78,52.8,205700.0,35.2245,35.2579,35.2178,35.2312,205700.0
2012-03-06 12:05:00,52.79,52.8,52.76,52.77,172900.0,35.2245,35.2312,35.2045,35.2112,172900.0
2012-03-06 12:10:00,52.76,52.77,52.73,52.73,142200.0,35.2045,35.2112,35.1845,35.1845,142200.0
2012-03-06 12:15:00,52.73,52.73,52.66,52.68,178600.0,35.1845,35.1845,35.1378,35.1511,178600.0
2012-03-06 12:20:00,52.68,52.7,52.65,52.66,161900.0,35.1511,35.1645,35.1311,35.1378,161900.0
2012-03-06 12:25:00,52.66,52.68,52.64,52.65,227200.0,35.1378,35.1511,35.1244,35.1311,227200.0
2012-03-06 12:30:00,52.65,52.7,52.65,52.69,167800.0,35.1311,35.1645,35.1311,35.1578,167800.0
2012-03-06 12:35:00,52.69,52.77,52.69,52.73,338500.0,35.1578,35.2112,35.1578,35.1845,338500.0
2012-03-06 12:40:00,52.73,52.74,52.71,52.71,175000.0,35.1845,35.1911,35.1711,35.1711,175000.0
2012-03-06 12:45:00,52.71,52.73,52.7,52.71,179400.0,35.1711,35.1845,35.1645,35.1711,179400.0
2012-03-06 12:50:00,52.71,52.73,52.69,52.71,197000.0,35.1711,35.1845,35.1578,35.1711,197000.0
2012-03-06 12:55:00,52.72,52.72,52.68,52.7,216400.0,35.1778,35.1778,35.1511,35.1645,216400.0
2012-03-06 13:00:00,52.69,52.75,52.66,52.75,115700.0,35.1578,35.1978,35.1378,35.1978,115700.0
2012-03-06 13:05:00,52.75,52.76,52.7,52.71,88600.0,35.1978,35.2045,35.1645,35.1711,88600.0
2012-03-06 13:10:00,52.72,52.72,52.69,52.7,76500.0,35.1778,35.1778,35.1578,35.1645,76500.0
2012-03-06 13:15:00,52.7,52.7,52.67,52.7,169400.0,35.1645,35.1645,35.1444,35.1645,169400.0
2012-03-06 13:20:00,52.7,52.71,52.66,52.69,127800.0,35.1645,35.1711,35.1378,35.1578,127800.0
2012-03-06 13:25:00,52.69,52.7,52.67,52.69,61200.0,35.1578,35.1645,35.1444,35.1578,61200.0
2012-03-06 13:30:00,52.69,52.74,52.68,52.72,182100.0,35.1578,35.1911,35.1511,35.1778,182100.0
2012-03-06 13:35:00,52.73,52.74,52.7,52.73,69000.0,35.1845,35.1911,35.1645,35.1845,69000.0
2012-03-06 13:40:00,52.73,52.74,52.69,52.71,116300.0,35.1845,35.1911,35.1578,35.1711,116300.0
2012-03-06 13:45:00,52.71,52.71,52.66,52.7,206400.0,35.1711,35.1711,35.1378,35.1645,206400.0
2012-03-06 13:50:00,52.69,52.74,52.69,52.73,68600.0,35.1578,35.1911,35.1578,35.1845,68600.0
2012-03-06 13:55:00,52.74,52.75,52.71,52.73,415200.0,35.1911,35.1978,35.1711,35.1845,415200.0
2012-03-06 14:00:00,52.73,52.75,52.72,52.73,200800.0,35.1845,35.1978,35.1778,35.1845,200800.0
2012-03-06 14:05:00,52.72,52.75,52.71,52.75,125800.0,35.1778,35.1978,35.1711,35.1978,125800.0
2012-03-06 14:10:00,52.75,52.77,52.72,52.77,138000.0,35.1978,35.2112,35.1778,35.2112,138000.0
2012-03-06 14:15:00,52.77,52.79,52.74,52.74,444500.0,35.2112,35.2245,35.1911,35.1911,444500.0
2012-03-06 14:20:00,52.74,52.75,52.71,52.72,85300.0,35.1911,35.1978,35.1711,35.1778,85300.0
2012-03-06 14:25:00,52.71,52.72,52.66,52.68,244900.0,35.1711,35.1778,35.1378,35.1511,244900.0
2012-03-06 14:30:00,52.66,52.7,52.63,52.67,243700.0,35.1378,35.1645,35.1177,35.1444,243700.0
2012-03-06 14:35:00,52.66,52.66,52.62,52.64,158700.0,35.1378,35.1378,35.1111,35.1244,158700.0
2012-03-06 14:40:00,52.65,52.66,52.59,52.62,170600.0,35.1311,35.1378,35.0911,35.1111,170600.0
2012-03-06 14:45:00,52.61,52.63,52.6,52.62,163500.0,35.1044,35.1177,35.0977,35.1111,163500.0
2012-03-06 14:50:00,52.62,52.65,52.62,52.63,205500.0,35.1111,35.1311,35.1111,35.1177,205500.0
2012-03-06 14:55:00,52.63,52.64,52.59,52.59,131100.0,35.1177,35.1244,35.0911,35.0911,131100.0
2012-03-06 15:00:00,52.59,52.65,52.59,52.65,222000.0,35.0911,35.1311,35.0911,35.1311,222000.0
2012-03-06 15:05:00,52.65,52.66,52.64,52.65,116900.0,35.1311,35.1378,35.1244,35.1311,116900.0
2012-03-06 15:10:00,52.65,52.65,52.64,52.64,100600.0,35.1311,35.1311,35.1244,35.1244,100600.0
2012-03-06 15:15:00,52.64,52.7,52.64,52.7,173400.0,35.1244,35.1645,35.1244,35.1645,173400.0
2012-03-06 15:20:00,52.7,52.71,52.66,52.7,272300.0,35.1645,35.1711,35.1378,35.1645,272300.0
2012-03-06 15:25:00,52.7,52.7,52.67,52.69,194300.0,35.1645,35.1645,35.1444,35.1578,194300.0
2012-03-06 15:30:00,52.69,52.69,52.65,52.65,168200.0,35.1578,35.1578,35.1311,35.1311,168200.0
2012-03-06 15:35:00,52.66,52.68,52.65,52.68,173600.0,35.1378,35.1511,35.1311,35.1511,173600.0
2012-03-06 15:40:00,52.68,52.75,52.67,52.72,397200.0,35.1511,35.1978,35.1444,35.1778,397200.0
2012-03-06 15:45:00,52.71,52.74,52.71,52.74,262000.0,35.1711,35.1911,35.1711,35.1911,262000.0
2012-03-06 15:50:00,52.73,52.76,52.73,52.75,665200.0,35.1845,35.2045,35.1845,35.1978,665200.0
2012-03-06 15:55:00,52.74,52.78,52.72,52.73,1642200.0,35.1911,35.2178,35.1778,35.1845,1642200.0
2012-03-07 09:30:00,53.12,53.14,53.05,53.07,573200.0,35.4447,35.458,35.398,35.4113,573200.0
2012-03-07 09:35:00,53.08,53.12,53.01,53.01,294100.0,35.418,35.4447,35.3713,35.3713,294100.0
2012-03-07 09:40:00,53.02,53.07,53.0,53.04,684400.0,35.378,35.4113,35.3646,35.3913,684400.0
2012-03-07 09:45:00,53.04,53.07,52.97,52.99,372800.0,35.3913,35.4113,35.3446,35.358,372800.0
2012-03-07 09:50:00,52.99,53.12,52.97,53.11,662400.0,35.358,35.4447,35.3446,35.438,662400.0
2012-03-07 09:55:00,53.11,53.13,53.08,53.11,277200.0,35.438,35.4514,35.418,35.438,277200.0
2012-03-07 10:00:00,53.11,53.14,53.09,53.13,239000.0,35.438,35.458,35.4247,35.4514,239000.0
2012-03-07 10:05:00,53.14,53.14,53.05,53.07,349300.0,35.458,35.458,35.398,35.4113,349300.0
2012-03-07 10:10:00,53.08,53.1,53.05,53.1,189600.0,35.418,35.4314,35.398,35.4314,189600.0
2012-03-07 10:15:00,53.11,53.15,53.1,53.11,157900.0,35.438,35.4647,35.4314,35.438,157900.0
2012-03-07 10:20:00,53.11,53.13,53.04,53.05,295800.0,35.438,35.4514,35.3913,35.398,295800.0
2012-03-07 10:25:00,53.05,53.05,53.0,53.05,358800.0,35.398,35.398,35.3646,35.398,358800.0
2012-03-07 10:30:00,53.05,53.12,53.05,53.11,199100.0,35.398,35.4447,35.398,35.438,199100.0
2012-03-07 10:35:00,53.12,53.12,53.08,53.09,142500.0,35.4447,35.4447,35.418,35.4247,142500.0
2012-03-07 10:40:00,53.09,53.1,53.03,53.04,80100.0,35.4247,35.4314,35.3846,35.3913,80100.0
2012-03-07 10:45:00,53.05,53.1,53.03,53.07,915600.0,35.398,35.4314,35.3846,35.4113,915600.0
2012-03-07 10:50:00,53.08,53.11,53.07,53.1,96700.0,35.418,35.438,35.4113,35.4314,96700.0
2012-03-07 10:55:00,53.09,53.14,53.07,53.12,210500.0,35.4247,35.458,35.4113,35.4447,210500.0
2012-03-07 11:00:00,53.13,53.26,53.13,53.23,139800.0,35.4514,35.5381,35.4514,35.5181,139800.0
2012-03-07 11:05:00,53.23,53.33,53.23,53.32,257500.0,35.5181,35.5848,35.5181,35.5782,257500.0
2012-03-07 11:10:00,53.33,53.39,53.31,53.34,175800.0,35.5848,35.6249,35.5715,35.5915,175800.0
2012-03-07 11:15:00,53.34,53.38,53.32,53.36,238200.0,35.5915,35.6182,35.5782,35.6048,238200.0
2012-03-07 11:20:00,53.36,53.4,53.31,53.33,290500.0,35.6048,35.6315,35.5715,35.5848,290500.0
2012-03-07 11:25:00,53.34,53.39,53.32,53.35,737900.0,35.5915,35.6249,35.5782,35.5982,737900.0
2012-03-07 11:30:00,53.35,53.39,53.33,53.35,394900.0,35.5982,35.6249,35.5848,35.5982,394900.0
2012-03-07 11:35:00,53.35,53.35,53.32,53.35,100600.0,35.5982,35.5982,35.5782,35.5982,100600.0
2012-03-07 11:40:00,53.36,53.41,53.36,53.36,151300.0,35.6048,35.6382,35.6048,35.6048,151300.0
2012-03-07 11:45:00,53.37,53.37,53.32,53.33,60900.0,35.6115,35.6115,35.5782,35.5848,60900.0
2012-03-07 11:50:00,53.33,53.36,53.32,53.35,126300.0,35.5848,35.6048,35.5782,35.5982,126300.0
2012-03-07 11:55:00,53.35,53.36,53.34,53.34,80700.0,35.5982,35.6048,35.5915,35.5915,80700.0
2012-03-07 12:00:00,53.34,53.37,53.34,53.34,173700.0,35.5915,35.6115,35.5915,35.5915,173700.0
2012-03-07 12:05:00,53.34,53.36,53.32,53.32,59500.0,35.5915,35.6048,35.5782,35.5782,59500.0
2012-03-07 12:10:00,53.32,53.34,53.31,53.32,50900.0,35.5782,35.5915,35.5715,35.5782,50900.0
2012-03-07 12:15:00,53.31,53.32,53.28,53.31,50200.0,35.5715,35.5782,35.5515,35.5715,50200.0
2012-03-07 12:20:00,53.3,53.3,53.28,53.29,84200.0,35.5648,35.5648,35.5515,35.5581,84200.0
2012-03-07 12:25:00,53.3,53.32,53.29,53.31,60500.0,35.5648,35.5782,35.5581,35.5715,60500.0
2012-03-07 12:30:00,53.32,53.33,53.28,53.28,130000.0,35.5782,35.5848,35.5515,35.5515,130000.0
2012-03-07 12:35:00,53.28,53.31,53.28,53.3,106100.0,35.5515,35.5715,35.5515,35.5648,106100.0
2012-03-07 12:40:00,53.3,53.35,53.3,53.34,99100.0,35.5648,35.5982,35.5648,35.5915,99100.0
2012-03-07 12:45:00,53.34,53.35,53.32,53.34,46100.0,35.5915,35.5982,35.5782,35.5915,46100.0
2012-03-07 12:50:00,53.34,53.35,53.33,53.34,66600.0,35.5915,35.5982,35.5848,35.5915,66600.0
2012-03-07 12:55:00,53.35,53.36,53.33,53.34,46900.0,35.5982,35.6048,35.5848,35.5915,46900.0
2012-03-07 13:00:00,53.34,53.35,53.29,53.32,126100.0,35.5915,35.5982,35.5581,35.5782,126100.0
2012-03-07 13:05:00,53.32,53.32,53.29,53.3,30900.0,35.5782,35.5782,35.5581,35.5648,30900.0
2012-03-07 13:10:00,53.29,53.33,53.28,53.31,86600.0,35.5581,35.5848,35.5515,35.5715,86600.0
2012-03-07 13:15:00,53.31,53.32,53.29,53.31,42600.0,35.5715,35.5782,35.5581,35.5715,42600.0
2012-03-07 13:20:00,53.31,53.32,53.29,53.3,46300.0,35.5715,35.5782,35.5581,35.5648,46300.0
2012-03-07 13:25:00,53.31,53.32,53.31,53.32,26600.0,35.5715,35.5782,35.5715,35.5782,26600.0
2012-03-07 13:30:00,53.32,53.32,53.28,53.28,90900.0,35.5782,35.5782,35.5515,35.5515,90900.0
2012-03-07 13:35:00,53.29,53.32,53.28,53.3,261300.0,35.5581,35.5782,35.5515,35.5648,261300.0
2012-03-07 13:40:00,53.29,53.29,53.22,53.24,211400.0,35.5581,35.5581,35.5114,35.5248,211400.0
2012-03-07 13:45:00,53.23,53.25,53.22,53.24,107500.0,35.5181,35.5314,35.5114,35.5248,107500.0
2012-03-07 13:50:00,53.24,53.28,53.23,53.27,80700.0,35.5248,35.5515,35.5181,35.5448,80700.0
2012-03-07 13:55:00,53.26,53.29,53.26,53.27,41100.0,35.5381,35.5581,35.5381,35.5448,41100.0
2012-03-07 14:00:00,53.28,53.34,53.28,53.33,122500.0,35.5515,35.5915,35.5515,35.5848,122500.0
2012-03-07 14:05:00,53.33,53.35,53.33,53.34,94400.0,35.5848,35.5982,35.5848,35.5915,94400.0
2012-03-07 14:10:00,53.34,53.35,53.33,53.33,57900.0,35.5915,35.5982,35.5848,35.5848,57900.0
2012-03-07 14:15:00,53.33,53.36,53.32,53.33,100400.0,35.5848,35.6048,35.5782,35.5848,100400.0
2012-03-07 14:20:00,53.33,53.34,53.3,53.31,92500.0,35.5848,35.5915,35.5648,35.5715,92500.0
2012-03-07 14:25:00,53.31,53.35,53.3,53.35,79600.0,35.5715,35.5982,35.5648,35.5982,79600.0
2012-03-07 14:30:00,53.35,53.35,53.28,53.29,171800.0,35.5982,35.5982,35.5515,35.5581,171800.0
2012-03-07 14:35:00,53.29,53.3,53.27,53.3,121700.0,35.5581,35.5648,35.5448,35.5648,121700.0
2012-03-07 14:40:00,53.29,53.3,53.27,53.28,118600.0,35.5581,35.5648,35.5448,35.5515,118600.0
2012-03-07 14:45:00,53.28,53.31,53.28,53.29,138200.0,35.5515,35.5715,35.5515,35.5581,138200.0
2012-03-07 14:50:00,53.3,53.37,53.3,53.37,283000.0,35.5648,35.6115,35.5648,35.6115,283000.0
2012-03-07 14:55:00,53.37,53.38,53.36,53.37,96200.0,35.6115,35.6182,35.6048,35.6115,96200.0
2012-03-07 15:00:00,53.38,53.39,53.35,53.38,88600.0,35.6182,35.6249,35.5982,35.6182,88600.0
2012-03-07 15:05:00,53.38,53.38,53.34,53.34,136700.0,35.6182,35.6182,35.5915,35.5915,136700.0
2012-03-07 15:10:00,53.34,53.36,53.32,53.35,137200.0,35.5915,35.6048,35.5782,35.5982,137200.0
2012-03-07 15:15:00,53.35,53.38,53.33,53.38,215200.0,35.5982,35.6182,35.5848,35.6182,215200.0
2012-03-07 15:20:00,53.38,53.41,53.38,53.38,94900.0,35.6182,35.6382,35.6182,35.6182,94900.0
2012-03-07 15:25:00,53.39,53.4,53.34,53.37,870100.0,35.6249,35.6315,35.5915,35.6115,870100.0
2012-03-07 15:30:00,53.37,53.4,53.36,53.39,210100.0,35.6115,35.6315,35.6048,35.6249,210100.0
2012-03-07 15:35:00,53.4,53.42,53.39,53.4,277300.0,35.6315,35.6449,35.6249,35.6315,277300.0
2012-03-07 15:40:00,53.4,53.43,53.39,53.43,203700.0,35.6315,35.6515,35.6249,35.6515,203700.0
2012-03-07 15:45:00,53.42,53.45,53.41,53.41,146700.0,35.6449,35.6649,35.6382,35.6382,146700.0
2012-03-07 15:50:00,53.41,53.42,53.39,53.41,232500.0,35.6382,35.6449,35.6249,35.6382,232500.0
2012-03-07 15:55:00,53.4,53.41,53.35,53.41,911000.0,35.6315,35.6382,35.5982,35.6382,911000.0
2012-03-08 09:30:00,54.24,54.31,54.22,54.29,760300.0,36.192,36.2387,36.1787,36.2254,760300.0
2012-03-08 09:35:00,54.28,54.32,54.25,54.26,307100.0,36.2187,36.2454,36.1987,36.2054,307100.0
2012-03-08 09:40:00,54.26,54.4,54.25,54.32,1442200.0,36.2054,36.2988,36.1987,36.2454,1442200.0
2012-03-08 09:45:00,54.31,54.35,54.23,54.24,403300.0,36.2387,36.2654,36.1854,36.192,403300.0
2012-03-08 09:50:00,54.22,54.28,54.2,54.21,176600.0,36.1787,36.2187,36.1653,36.172,176600.0
2012-03-08 09:55:00,54.21,54.26,54.21,54.24,59800.0,36.172,36.2054,36.172,36.192,59800.0
2012-03-08 10:00:00,54.25,54.27,54.18,54.19,253100.0,36.1987,36.212,36.152,36.1587,253100.0
2012-03-08 10:05:00,54.19,54.21,54.16,54.2,157400.0,36.1587,36.172,36.1386,36.1653,157400.0
2012-03-08 10:10:00,54.2,54.2,54.09,54.14,140500.0,36.1653,36.1653,36.0919,36.1253,140500.0
2012-03-08 10:15:00,54.14,54.2,54.11,54.17,661100.0,36.1253,36.1653,36.1053,36.1453,661100.0
2012-03-08 10:20:00,54.17,54.17,54.12,54.14,129800.0,36.1453,36.1453,36.112,36.1253,129800.0
2012-03-08 10:25:00,54.13,54.15,54.09,54.15,76400.0,36.1186,36.132,36.0919,36.132,76400.0
2012-03-08 10:30:00,54.15,54.21,54.14,54.21,67200.0,36.132,36.172,36.1253,36.172,67200.0
2012-03-08 10:35:00,54.2,54.22,54.19,54.21,76200.0,36.1653,36.1787,36.1587,36.172,76200.0
2012-03-08 10:40:00,54.21,54.22,54.18,54.21,178900.0,36.172,36.1787,36.152,36.172,178900.0
2012-03-08 10:45:00,54.22,54.29,54.22,54.26,76500.0,36.1787,36.2254,36.1787,36.2054,76500.0
2012-03-08 10:50:00,54.27,54.35,54.27,54.35,650700.0,36.212,36.2654,36.212,36.2654,650700.0
2012-03-08 10:55:00,54.35,54.41,54.34,54.4,162500.0,36.2654,36.3055,36.2588,36.2988,162500.0
2012-03-08 11:00:00,54.4,54.45,54.38,54.44,194800.0,36.2988,36.3322,36.2854,36.3255,194800.0
2012-03-08 11:05:00,54.43,54.43,54.39,54.4,274500.0,36.3188,36.3188,36.2921,36.2988,274500.0
2012-03-08 11:10:00,54.4,54.48,54.4,54.47,172000.0,36.2988,36.3522,36.2988,36.3455,172000.0
2012-03-08 11:15:00,54.46,54.52,54.46,54.5,138500.0,36.3388,36.3789,36.3388,36.3655,138500.0
2012-03-08 11:20:00,54.5,54.51,54.47,54.5,94000.0,36.3655,36.3722,36.3455,36.3655,94000.0
2012-03-08 11:25:00,54.5,54.5,54.45,54.47,198400.0,36.3655,36.3655,36.3322,36.3455,198400.0
2012-03-08 11:30:00,54.47,54.52,54.46,54.51,206800.0,36.3455,36.3789,36.3388,36.3722,206800.0
2012-03-08 11:35:00,54.5,54.52,54.48,54.5,96600.0,36.3655,36.3789,36.3522,36.3655,96600.0
2012-03-08 11:40:00,54.49,54.5,54.48,54.49,71200.0,36.3588,36.3655,36.3522,36.3588,71200.0
2012-03-08 11:45:00,54.48,54.49,54.46,54.46,129900.0,36.3522,36.3588,36.3388,36.3388,129900.0
2012-03-08 11:50:00,54.46,54.48,54.43,54.46,102000.0,36.3388,36.3522,36.3188,36.3388,102000.0
2012-03-08 11:55:00,54.46,54.46,54.44,54.45,22400.0,36.3388,36.3388,36.3255,36.3322,22400.0
2012-03-08 12:00:00,54.45,54.45,54.43,54.44,79100.0,36.3322,36.3322,36.3188,36.3255,79100.0
2012-03-08 12:05:00,54.45,54.46,54.45,54.46,62600.0,36.3322,36.3388,36.3322,36.3388,62600.0
2012-03-08 12:10:00,54.46,54.47,54.45,54.47,34300.0,36.3388,36.3455,36.3322,36.3455,34300.0
2012-03-08 12:15:00,54.47,54.48,54.45,54.47,199300.0,36.3455,36.3522,36.3322,36.3455,199300.0
2012-03-08 12:20:00,54.47,54.47,54.45,54.46,51900.0,36.3455,36.3455,36.3322,36.3388,51900.0
2012-03-08 12:25:00,54.45,54.48,54.45,54.48,188900.0,36.3322,36.3522,36.3322,36.3522,188900.0
2012-03-08 12:30:00,54.47,54.48,54.46,54.46,79800.0,36.3455,36.3522,36.3388,36.3388,79800.0
2012-03-08 12:35:00,54.47,54.48,54.46,54.48,56200.0,36.3455,36.3522,36.3388,36.3522,56200.0
2012-03-08 12:40:00,54.48,54.48,54.47,54.48,59100.0,36.3522,36.3522,36.3455,36.3522,59100.0
2012-03-08 12:45:00,54.48,54.5,54.48,54.5,28700.0,36.3522,36.3655,36.3522,36.3655,28700.0
2012-03-08 12:50:00,54.5,54.53,54.49,54.53,56300.0,36.3655,36.3855,36.3588,36.3855,56300.0
2012-03-08 12:55:00,54.53,54.53,54.51,54.52,34700.0,36.3855,36.3855,36.3722,36.3789,34700.0
2012-03-08 13:00:00,54.52,54.52,54.49,54.49,33400.0,36.3789,36.3789,36.3588,36.3588,33400.0
2012-03-08 13:05:00,54.5,54.5,54.49,54.49,57000.0,36.3655,36.3655,36.3588,36.3588,57000.0
2012-03-08 13:10:00,54.5,54.51,54.48,54.5,64900.0,36.3655,36.3722,36.3522,36.3655,64900.0
2012-03-08 13:15:00,54.5,54.51,54.49,54.5,24100.0,36.3655,36.3722,36.3588,36.3655,24100.0
2012-03-08 13:20:00,54.5,54.51,54.49,54.5,43200.0,36.3655,36.3722,36.3588,36.3655,43200.0
2012-03-08 13:25:00,54.5,54.53,54.5,54.5,75300.0,36.3655,36.3855,36.3655,36.3655,75300.0
2012-03-08 13:30:00,54.49,54.52,54.49,54.5,42700.0,36.3588,36.3789,36.3588,36.3655,42700.0
2012-03-08 13:35:00,54.51,54.52,54.5,54.51,106400.0,36.3722,36.3789,36.3655,36.3722,106400.0
2012-03-08 13:40:00,54.51,54.52,54.5,54.52,83600.0,36.3722,36.3789,36.3655,36.3789,83600.0
2012-03-08 13:45:00,54.51,54.51,54.48,54.48,88500.0,36.3722,36.3722,36.3522,36.3522,88500.0
2012-03-08 13:50:00,54.49,54.49,54.45,54.47,172800.0,36.3588,36.3588,36.3322,36.3455,172800.0
2012-03-08 13:55:00,54.46,54.46,54.42,54.43,346100.0,36.3388,36.3388,36.3121,36.3188,346100.0
2012-03-08 14:00:00,54.42,54.45,54.42,54.44,75700.0,36.3121,36.3322,36.3121,36.3255,75700.0
2012-03-08 14:05:00,54.44,54.45,54.44,54.44,36000.0,36.3255,36.3322,36.3255,36.3255,36000.0
2012-03-08 14:10:00,54.45,54.45,54.39,54.4,58900.0,36.3322,36.3322,36.2921,36.2988,58900.0
2012-03-08 14:15:00,54.4,54.41,54.39,54.41,25300.0,36.2988,36.3055,36.2921,36.3055,25300.0
2012-03-08 14:20:00,54.41,54.41,54.4,54.41,25600.0,36.3055,36.3055,36.2988,36.3055,25600.0
2012-03-08 14:25:00,54.41,54.42,54.38,54.4,66400.0,36.3055,36.3121,36.2854,36.2988,66400.0
2012-03-08 14:30:00,54.41,54.41,54.39,54.4,46800.0,36.3055,36.3055,36.2921,36.2988,46800.0
2012-03-08 14:35:00,54.41,54.43,54.41,54.42,111400.0,36.3055,36.3188,36.3055,36.3121,111400.0
2012-03-08 14:40:00,54.43,54.47,54.43,54.47,147700.0,36.3188,36.3455,36.3188,36.3455,147700.0
2012-03-08 14:45:00,54.48,54.51,54.47,54.5,43400.0,36.3522,36.3722,36.3455,36.3655,43400.0
2012-03-08 14:50:00,54.51,54.62,54.51,54.62,258900.0,36.3722,36.4456,36.3722,36.4456,258900.0
2012-03-08 14:55:00,54.63,54.68,54.63,54.66,196000.0,36.4523,36.4856,36.4523,36.4723,196000.0
2012-03-08 15:00:00,54.66,54.66,54.64,54.66,94400.0,36.4723,36.4723,36.4589,36.4723,94400.0
2012-03-08 15:05:00,54.65,54.69,54.65,54.68,135200.0,36.4656,36.4923,36.4656,36.4856,135200.0
2012-03-08 15:10:00,54.68,54.77,54.68,54.76,225600.0,36.4856,36.5457,36.4856,36.539,225600.0
2012-03-08 15:15:00,54.76,54.76,54.72,54.73,240600.0,36.539,36.539,36.5123,36.519,240600.0
2012-03-08 15:20:00,54.73,54.74,54.72,54.73,282600.0,36.519,36.5257,36.5123,36.519,282600.0
2012-03-08 15:25:00,54.73,54.74,54.7,54.72,234100.0,36.519,36.5257,36.499,36.5123,234100.0
2012-03-08 15:30:00,54.72,54.72,54.71,54.71,104100.0,36.5123,36.5123,36.5056,36.5056,104100.0
2012-03-08 15:35:00,54.72,54.72,54.63,54.63,392700.0,36.5123,36.5123,36.4523,36.4523,392700.0
2012-03-08 15:40:00,54.62,54.65,54.62,54.63,478800.0,36.4456,36.4656,36.4456,36.4523,478800.0
2012-03-08 15:45:00,54.63,54.64,54.58,54.58,1024500.0,36.4523,36.4589,36.4189,36.4189,1024500.0
2012-03-08 15:50:00,54.58,54.61,54.56,54.59,1382400.0,36.4189,36.4389,36.4055,36.4256,1382400.0
2012-03-08 15:55:00,54.6,54.61,54.54,54.55,3231100.0,36.4322,36.4389,36.3922,36.3989,3231100.0
2012-03-09 09:30:00,54.28,54.31,54.24,54.25,213300.0,36.2187,36.2387,36.192,36.1987,213300.0
2012-03-09 09:35:00,54.25,54.27,54.16,54.26,227000.0,36.1987,36.212,36.1386,36.2054,227000.0
2012-03-09 09:40:00,54.25,54.3,54.22,54.3,448100.0,36.1987,36.2321,36.1787,36.2321,448100.0
2012-03-09 09:45:00,54.3,54.36,54.27,54.34,327000.0,36.2321,36.2721,36.212,36.2588,327000.0
2012-03-09 09:50:00,54.34,54.36,54.29,54.29,237700.0,36.2588,36.2721,36.2254,36.2254,237700.0
2012-03-09 09:55:00,54.28,54.28,54.18,54.19,164200.0,36.2187,36.2187,36.152,36.1587,164200.0
2012-03-09 10:00:00,54.18,54.29,54.18,54.26,305600.0,36.152,36.2254,36.152,36.2054,305600.0
2012-03-09 10:05:00,54.27,54.31,54.22,54.28,239400.0,36.212,36.2387,36.1787,36.2187,239400.0
2012-03-09 10:10:00,54.28,54.29,54.2,54.2,263500.0,36.2187,36.2254,36.1653,36.1653,263500.0
2012-03-09 10:15:00,54.21,54.33,54.2,54.33,179700.0,36.172,36.2521,36.1653,36.2521,179700.0
2012-03-09 10:20:00,54.33,54.4,54.33,54.4,110100.0,36.2521,36.2988,36.2521,36.2988,110100.0
2012-03-09 10:25:00,54.4,54.42,54.37,54.39,144600.0,36.2988,36.3121,36.2788,36.2921,144600.0
2012-03-09 10:30:00,54.4,54.47,54.4,54.44,436900.0,36.2988,36.3455,36.2988,36.3255,436900.0
2012-03-09 10:35:00,54.44,54.49,54.42,54.49,385100.0,36.3255,36.3588,36.3121,36.3588,385100.0
2012-03-09 10:40:00,54.5,54.53,54.46,54.46,281600.0,36.3655,36.3855,36.3388,36.3388,281600.0
2012-03-09 10:45:00,54.47,54.49,54.42,54.43,84200.0,36.3455,36.3588,36.3121,36.3188,84200.0
2012-03-09 10:50:00,54.43,54.48,54.43,54.46,150700.0,36.3188,36.3522,36.3188,36.3388,150700.0
2012-03-09 10:55:00,54.46,54.52,54.45,54.5,138100.0,36.3388,36.3789,36.3322,36.3655,138100.0
2012-03-09 11:00:00,54.5,54.5,54.43,54.44,122500.0,36.3655,36.3655,36.3188,36.3255,122500.0
2012-03-09 11:05:00,54.43,54.46,54.42,54.45,64700.0,36.3188,36.3388,36.3121,36.3322,64700.0
2012-03-09 11:10:00,54.45,54.46,54.43,54.44,52300.0,36.3322,36.3388,36.3188,36.3255,52300.0
2012-03-09 11:15:00,54.43,54.46,54.4,54.41,61400.0,36.3188,36.3388,36.2988,36.3055,61400.0
2012-03-09 11:20:00,54.41,54.41,54.37,54.37,73200.0,36.3055,36.3055,36.2788,36.2788,73200.0
2012-03-09 11:25:00,54.37,54.37,54.3,54.31,70600.0,36.2788,36.2788,36.2321,36.2387,70600.0
2012-03-09 11:30:00,54.32,54.32,54.29,54.29,155100.0,36.2454,36.2454,36.2254,36.2254,155100.0
2012-03-09 11:35:00,54.29,54.34,54.29,54.34,131900.0,36.2254,36.2588,36.2254,36.2588,131900.0
2012-03-09 11:40:00,54.34,54.35,54.33,54.33,125700.0,36.2588,36.2654,36.2521,36.2521,125700.0
2012-03-09 11:45:00,54.34,54.36,54.32,54.34,152600.0,36.2588,36.2721,36.2454,36.2588,152600.0
2012-03-09 11:50:00,54.34,54.37,54.33,54.36,90900.0,36.2588,36.2788,36.2521,36.2721,90900.0
2012-03-09 11:55:00,54.36,54.37,54.32,54.33,112400.0,36.2721,36.2788,36.2454,36.2521,112400.0
2012-03-09 12:00:00,54.33,54.36,54.32,54.33,57000.0,36.2521,36.2721,36.2454,36.2521,57000.0
2012-03-09 12:05:00,54.32,54.32,54.29,54.32,60400.0,36.2454,36.2454,36.2254,36.2454,60400.0
2012-03-09 12:10:00,54.32,54.35,54.32,54.35,74400.0,36.2454,36.2654,36.2454,36.2654,74400.0
2012-03-09 12:15:00,54.34,54.38,54.34,54.38,102800.0,36.2588,36.2854,36.2588,36.2854,102800.0
2012-03-09 12:20:00,54.37,54.39,54.37,54.38,44200.0,36.2788,36.2921,36.2788,36.2854,44200.0
2012-03-09 12:25:00,54.38,54.39,54.35,54.35,39000.0,36.2854,36.2921,36.2654,36.2654,39000.0
2012-03-09 12:30:00,54.36,54.36,54.33,54.33,80400.0,36.2721,36.2721,36.2521,36.2521,80400.0
2012-03-09 12:35:00,54.33,54.34,54.31,54.32,24600.0,36.2521,36.2588,36.2387,36.2454,24600.0
2012-03-09 12:40:00,54.32,54.33,54.31,54.33,28600.0,36.2454,36.2521,36.2387,36.2521,28600.0
2012-03-09 12:45:00,54.33,54.35,54.33,54.35,23700.0,36.2521,36.2654,36.2521,36.2654,23700.0
2012-03-09 12:50:00,54.35,54.38,54.35,54.38,107600.0,36.2654,36.2854,36.2654,36.2854,107600.0
2012-03-09 12:55:00,54.37,54.38,54.36,54.36,43400.0,36.2788,36.2854,36.2721,36.2721,43400.0
2012-03-09 13:00:00,54.36,54.38,54.35,54.36,85300.0,36.2721,36.2854,36.2654,36.2721,85300.0
2012-03-09 13:05:00,54.36,54.38,54.36,54.38,36500.0,36.2721,36.2854,36.2721,36.2854,36500.0
2012-03-09 13:10:00,54.38,54.38,54.36,54.38,64700.0,36.2854,36.2854,36.2721,36.2854,64700.0
2012-03-09 13:15:00,54.38,54.42,54.38,54.42,95500.0,36.2854,36.3121,36.2854,36.3121,95500.0
2012-03-09 13:20:00,54.41,54.41,54.36,54.37,85000.0,36.3055,36.3055,36.2721,36.2788,85000.0
2012-03-09 13:25:00,54.36,54.38,54.34,54.35,32400.0,36.2721,36.2854,36.2588,36.2654,32400.0
2012-03-09 13:30:00,54.35,54.38,54.34,54.36,63100.0,36.2654,36.2854,36.2588,36.2721,63100.0
2012-03-09 13:35:00,54.36,54.37,54.34,54.34,151000.0,36.2721,36.2788,36.2588,36.2588,151000.0
2012-03-09 13:40:00,54.34,54.35,54.33,54.33,17600.0,36.2588,36.2654,36.2521,36.2521,17600.0
2012-03-09 13:45:00,54.33,54.36,54.32,54.36,45100.0,36.2521,36.2721,36.2454,36.2721,45100.0
2012-03-09 13:50:00,54.36,54.37,54.35,54.36,50300.0,36.2721,36.2788,36.2654,36.2721,50300.0
2012-03-09 13:55:00,54.36,54.38,54.34,54.36,66200.0,36.2721,36.2854,36.2588,36.2721,66200.0
2012-03-09 14:00:00,54.36,54.38,54.36,54.37,48700.0,36.2721,36.2854,36.2721,36.2788,48700.0
2012-03-09 14:05:00,54.37,54.37,54.34,54.34,55600.0,36.2788,36.2788,36.2588,36.2588,55600.0
2012-03-09 14:10:00,54.34,54.36,54.34,54.34,53900.0,36.2588,36.2721,36.2588,36.2588,53900.0
2012-03-09 14:15:00,54.34,54.35,54.32,54.34,57600.0,36.2588,36.2654,36.2454,36.2588,57600.0
2012-03-09 14:20:00,54.33,54.36,54.33,54.35,57200.0,36.2521,36.2721,36.2521,36.2654,57200.0
2012-03-09 14:25:00,54.35,54.36,54.33,54.34,101000.0,36.2654,36.2721,36.2521,36.2588,101000.0
2012-03-09 14:30:00,54.34,54.36,54.32,54.35,130200.0,36.2588,36.2721,36.2454,36.2654,130200.0
2012-03-09 14:35:00,54.35,54.37,54.34,54.37,79300.0,36.2654,36.2788,36.2588,36.2788,79300.0
2012-03-09 14:40:00,54.36,54.38,54.35,54.35,195800.0,36.2721,36.2854,36.2654,36.2654,195800.0
2012-03-09 14:45:00,54.34,54.35,54.3,54.3,118400.0,36.2588,36.2654,36.2321,36.2321,118400.0
2012-03-09 14:50:00,54.3,54.3,54.23,54.24,359500.0,36.2321,36.2321,36.1854,36.192,359500.0
2012-03-09 14:55:00,54.24,54.24,54.18,54.21,228100.0,36.192,36.192,36.152,36.172,228100.0
2012-03-09 15:00:00,54.2,54.29,54.2,54.29,111500.0,36.1653,36.2254,36.1653,36.2254,111500.0
2012-03-09 15:05:00,54.28,54.3,54.26,54.29,104300.0,36.2187,36.2321,36.2054,36.2254,104300.0
2012-03-09 15:10:00,54.29,54.3,54.25,54.26,1571500.0,36.2254,36.2321,36.1987,36.2054,1571500.0
2012-03-09 15:15:00,54.26,54.29,54.26,54.28,442100.0,36.2054,36.2254,36.2054,36.2187,442100.0
2012-03-09 15:20:00,54.28,54.32,54.27,54.29,666700.0,36.2187,36.2454,36.212,36.2254,666700.0
2012-03-09 15:25:00,54.28,54.31,54.26,54.28,333600.0,36.2187,36.2387,36.2054,36.2187,333600.0
2012-03-09 15:30:00,54.27,54.28,54.24,54.24,229000.0,36.212,36.2187,36.192,36.192,229000.0
2012-03-09 15:35:00,54.25,54.31,54.24,54.3,322000.0,36.1987,36.2387,36.192,36.2321,322000.0
2012-03-09 15:40:00,54.31,54.31,54.27,54.27,326700.0,36.2387,36.2387,36.212,36.212,326700.0
2012-03-09 15:45:00,54.27,54.29,54.26,54.27,211700.0,36.212,36.2254,36.2054,36.212,211700.0
2012-03-09 15:50:00,54.27,54.27,54.25,54.25,421100.0,36.212,36.212,36.1987,36.1987,421100.0
2012-03-09 15:55:00,54.25,54.37,54.25,54.36,3650000.0,36.1987,36.2788,36.1987,36.2721,3650000.0
2012-03-12 09:30:00,54.15,54.19,54.08,54.1,296500.0,36.132,36.1587,36.0853,36.0986,296500.0
2012-03-12 09:35:00,54.1,54.19,54.08,54.18,233700.0,36.0986,36.1587,36.0853,36.152,233700.0
2012-03-12 09:40:00,54.18,54.21,54.17,54.18,231900.0,36.152,36.172,36.1453,36.152,231900.0
2012-03-12 09:45:00,54.17,54.19,54.1,54.1,167100.0,36.1453,36.1587,36.0986,36.0986,167100.0
2012-03-12 09:50:00,54.09,54.13,54.07,54.13,146800.0,36.0919,36.1186,36.0786,36.1186,146800.0
2012-03-12 09:55:00,54.14,54.15,54.1,54.12,111800.0,36.1253,36.132,36.0986,36.112,111800.0
2012-03-12 10:00:00,54.11,54.11,54.01,54.02,165600.0,36.1053,36.1053,36.0386,36.0452,165600.0
2012-03-12 10:05:00,54.01,54.08,54.0,54.05,142400.0,36.0386,36.0853,36.0319,36.0652,142400.0
2012-03-12 10:10:00,54.05,54.05,54.0,54.01,122900.0,36.0652,36.0652,36.0319,36.0386,122900.0
2012-03-12 10:15:00,54.01,54.1,54.01,54.1,115400.0,36.0386,36.0986,36.0386,36.0986,115400.0
2012-03-12 10:20:00,54.09,54.1,53.98,54.01,370400.0,36.0919,36.0986,36.0185,36.0386,370400.0
2012-03-12 10:25:00,54.0,54.03,54.0,54.03,108700.0,36.0319,36.0519,36.0319,36.0519,108700.0
2012-03-12 10:30:00,54.02,54.02,53.92,53.92,403100.0,36.0452,36.0452,35.9785,35.9785,403100.0
2012-03-12 10:35:00,53.92,53.94,53.89,53.92,162600.0,35.9785,35.9918,35.9585,35.9785,162600.0
2012-03-12 10:40:00,53.92,53.98,53.91,53.98,183500.0,35.9785,36.0185,35.9718,36.0185,183500.0
2012-03-12 10:45:00,53.99,53.99,53.95,53.95,164300.0,36.0252,36.0252,35.9985,35.9985,164300.0
2012-03-12 10:50:00,53.95,54.06,53.95,54.06,489700.0,35.9985,36.0719,35.9985,36.0719,489700.0
2012-03-12 10:55:00,54.05,54.07,54.03,54.04,173200.0,36.0652,36.0786,36.0519,36.0586,173200.0
2012-03-12 11:00:00,54.04,54.08,54.02,54.04,87500.0,36.0586,36.0853,36.0452,36.0586,87500.0
2012-03-12 11:05:00,54.04,54.08,54.0,54.01,153900.0,36.0586,36.0853,36.0319,36.0386,153900.0
2012-03-12 11:10:00,54.02,54.07,54.02,54.07,108300.0,36.0452,36.0786,36.0452,36.0786,108300.0
2012-03-12 11:15:00,54.07,54.1,54.05,54.06,113100.0,36.0786,36.0986,36.0652,36.0719,113100.0
2012-03-12 11:20:00,54.07,54.08,53.98,54.05,338900.0,36.0786,36.0853,36.0185,36.0652,338900.0
2012-03-12 11:25:00,54.04,54.06,54.02,54.02,156200.0,36.0586,36.0719,36.0452,36.0452,156200.0
2012-03-12 11:30:00,54.02,54.1,54.01,54.07,181300.0,36.0452,36.0986,36.0386,36.0786,181300.0
2012-03-12 11:35:00,54.08,54.08,54.05,54.08,69800.0,36.0853,36.0853,36.0652,36.0853,69800.0
2012-03-12 11:40:00,54.08,54.08,54.02,54.03,99400.0,36.0853,36.0853,36.0452,36.0519,99400.0
2012-03-12 11:45:00,54.03,54.04,54.0,54.04,98400.0,36.0519,36.0586,36.0319,36.0586,98400.0
2012-03-12 11:50:00,54.03,54.11,54.03,54.09,256400.0,36.0519,36.1053,36.0519,36.0919,256400.0
2012-03-12 11:55:00,54.08,54.1,54.05,54.05,43700.0,36.0853,36.0986,36.0652,36.0652,43700.0
2012-03-12 12:00:00,54.05,54.12,54.0,54.1,360600.0,36.0652,36.112,36.0319,36.0986,360600.0
2012-03-12 12:05:00,54.1,54.16,54.09,54.14,259200.0,36.0986,36.1386,36.0919,36.1253,259200.0
2012-03-12 12:10:00,54.15,54.18,54.11,54.15,157000.0,36.132,36.152,36.1053,36.132,157000.0
2012-03-12 12:15:00,54.16,54.17,54.15,54.15,46100.0,36.1386,36.1453,36.132,36.132,46100.0
2012-03-12 12:20:00,54.15,54.17,54.14,54.16,57600.0,36.132,36.1453,36.1253,36.1386,57600.0
2012-03-12 12:25:00,54.15,54.16,54.11,54.12,179800.0,36.132,36.1386,36.1053,36.112,179800.0
2012-03-12 12:30:00,54.11,54.16,54.1,54.14,173400.0,36.1053,36.1386,36.0986,36.1253,173400.0
2012-03-12 12:35:00,54.14,54.16,54.13,54.16,33000.0,36.1253,36.1386,36.1186,36.1386,33000.0
2012-03-12 12:40:00,54.15,54.17,54.13,54.17,75000.0,36.132,36.1453,36.1186,36.1453,75000.0
2012-03-12 12:45:00,54.17,54.17,54.16,54.16,54800.0,36.1453,36.1453,36.1386,36.1386,54800.0
2012-03-12 12:50:00,54.16,54.16,54.11,54.15,83600.0,36.1386,36.1386,36.1053,36.132,83600.0
2012-03-12 12:55:00,54.15,54.16,54.14,54.16,51600.0,36.132,36.1386,36.1253,36.1386,51600.0
2012-03-12 13:00:00,54.17,54.19,54.17,54.18,176700.0,36.1453,36.1587,36.1453,36.152,176700.0
2012-03-12 13:05:00,54.19,54.19,54.18,54.18,22300.0,36.1587,36.1587,36.152,36.152,22300.0
2012-03-12 13:10:00,54.19,54.2,54.18,54.19,163200.0,36.1587,36.1653,36.152,36.1587,163200.0
2012-03-12 13:15:00,54.19,54.2,54.17,54.19,163600.0,36.1587,36.1653,36.1453,36.1587,163600.0
2012-03-12 13:20:00,54.19,54.21,54.18,54.2,36800.0,36.1587,36.172,36.152,36.1653,36800.0
2012-03-12 13:25:00,54.21,54.21,54.17,54.18,104600.0,36.172,36.172,36.1453,36.152,104600.0
2012-03-12 13:30:00,54.19,54.2,54.18,54.2,52200.0,36.1587,36.1653,36.152,36.1653,52200.0
2012-03-12 13:35:00,54.21,54.25,54.2,54.25,44800.0,36.172,36.1987,36.1653,36.1987,44800.0
2012-03-12 13:40:00,54.25,54.29,54.25,54.27,83300.0,36.1987,36.2254,36.1987,36.212,83300.0
2012-03-12 13:45:00,54.28,54.29,54.23,54.23,131400.0,36.2187,36.2254,36.1854,36.1854,131400.0
2012-03-12 13:50:00,54.23,54.25,54.23,54.25,68500.0,36.1854,36.1987,36.1854,36.1987,68500.0
2012-03-12 13:55:00,54.25,54.26,54.22,54.22,50500.0,36.1987,36.2054,36.1787,36.1787,50500.0
2012-03-12 14:00:00,54.22,54.23,54.21,54.21,36700.0,36.1787,36.1854,36.172,36.172,36700.0
2012-03-12 14:05:00,54.21,54.22,54.2,54.21,76300.0,36.172,36.1787,36.1653,36.172,76300.0
2012-03-12 14:10:00,54.21,54.27,54.21,54.24,98000.0,36.172,36.212,36.172,36.192,98000.0
2012-03-12 14:15:00,54.25,54.26,54.23,54.23,72700.0,36.1987,36.2054,36.1854,36.1854,72700.0
2012-03-12 14:20:00,54.24,54.24,54.21,54.22,83400.0,36.192,36.192,36.172,36.1787,83400.0
2012-03-12 14:25:00,54.21,54.23,54.21,54.21,47500.0,36.172,36.1854,36.172,36.172,47500.0
2012-03-12 14:30:00,54.22,54.23,54.21,54.21,82200.0,36.1787,36.1854,36.172,36.172,82200.0
2012-03-12 14:35:00,54.21,54.22,54.2,54.21,88300.0,36.172,36.1787,36.1653,36.172,88300.0
2012-03-12 14:40:00,54.21,54.21,54.19,54.19,94000.0,36.172,36.172,36.1587,36.1587,94000.0
2012-03-12 14:45:00,54.19,54.2,54.19,54.19,66200.0,36.1587,36.1653,36.1587,36.1587,66200.0
2012-03-12 14:50:00,54.2,54.2,54.19,54.2,34500.0,36.1653,36.1653,36.1587,36.1653,34500.0
2012-03-12 14:55:00,54.2,54.21,54.19,54.21,120200.0,36.1653,36.172,36.1587,36.172,120200.0
2012-03-12 15:00:00,54.22,54.23,54.2,54.23,100200.0,36.1787,36.1854,36.1653,36.1854,100200.0
2012-03-12 15:05:00,54.24,54.24,54.21,54.21,54000.0,36.192,36.192,36.172,36.172,54000.0
2012-03-12 15:10:00,54.21,54.24,54.21,54.23,84500.0,36.172,36.192,36.172,36.1854,84500.0
2012-03-12 15:15:00,54.23,54.25,54.23,54.25,134700.0,36.1854,36.1987,36.1854,36.1987,134700.0
2012-03-12 15:20:00,54.25,54.27,54.24,54.24,94100.0,36.1987,36.212,36.192,36.192,94100.0
2012-03-12 15:25:00,54.24,54.25,54.24,54.24,47600.0,36.192,36.1987,36.192,36.192,47600.0
2012-03-12 15:30:00,54.24,54.25,54.23,54.23,52900.0,36.192,36.1987,36.1854,36.1854,52900.0
2012-03-12 15:35:00,54.24,54.24,54.19,54.2,197500.0,36.192,36.192,36.1587,36.1653,197500.0
2012-03-12 15:40:00,54.2,54.21,54.19,54.2,118100.0,36.1653,36.172,36.1587,36.1653,118100.0
2012-03-12 15:45:00,54.19,54.23,54.18,54.22,226000.0,36.1587,36.1854,36.152,36.1787,226000.0
2012-03-12 15:50:00,54.22,54.27,54.22,54.26,1130800.0,36.1787,36.212,36.1787,36.2054,1130800.0
2012-03-12 15:55:00,54.25,54.27,54.21,54.22,1104600.0,36.1987,36.212,36.172,36.1787,1104600.0
2012-03-13 09:30:00,54.43,54.46,54.4,54.43,983300.0,36.3188,36.3388,36.2988,36.3188,983300.0
2012-03-13 09:35:00,54.43,54.48,54.42,54.48,655000.0,36.3188,36.3522,36.3121,36.3522,655000.0
2012-03-13 09:40:00,54.47,54.5,54.46,54.47,545100.0,36.3455,36.3655,36.3388,36.3455,545100.0
2012-03-13 09:45:00,54.47,54.47,54.4,54.4,634600.0,36.3455,36.3455,36.2988,36.2988,634600.0
2012-03-13 09:50:00,54.4,54.42,54.38,54.42,366200.0,36.2988,36.3121,36.2854,36.3121,366200.0
2012-03-13 09:55:00,54.42,54.45,54.38,54.39,111800.0,36.3121,36.3322,36.2854,36.2921,111800.0
2012-03-13 10:00:00,54.39,54.43,54.36,54.43,228600.0,36.2921,36.3188,36.2721,36.3188,228600.0
2012-03-13 10:05:00,54.43,54.45,54.39,54.45,205600.0,36.3188,36.3322,36.2921,36.3322,205600.0
2012-03-13 10:10:00,54.44,54.48,54.43,54.46,67700.0,36.3255,36.3522,36.3188,36.3388,67700.0
2012-03-13 10:15:00,54.46,54.47,54.41,54.42,373800.0,36.3388,36.3455,36.3055,36.3121,373800.0
2012-03-13 10:20:00,54.41,54.45,54.41,54.44,130500.0,36.3055,36.3322,36.3055,36.3255,130500.0
2012-03-13 10:25:00,54.44,54.46,54.42,54.44,95300.0,36.3255,36.3388,36.3121,36.3255,95300.0
2012-03-13 10:30:00,54.44,54.51,54.44,54.5,119900.0,36.3255,36.3722,36.3255,36.3655,119900.0
2012-03-13 10:35:00,54.51,54.56,54.51,54.54,120300.0,36.3722,36.4055,36.3722,36.3922,120300.0
2012-03-13 10:40:00,54.54,54.6,54.53,54.58,69000.0,36.3922,36.4322,36.3855,36.4189,69000.0
2012-03-13 10:45:00,54.59,54.59,54.54,54.54,272300.0,36.4256,36.4256,36.3922,36.3922,272300.0
2012-03-13 10:50:00,54.54,54.58,54.54,54.56,185000.0,36.3922,36.4189,36.3922,36.4055,185000.0
2012-03-13 10:55:00,54.57,54.58,54.53,54.54,283400.0,36.4122,36.4189,36.3855,36.3922,283400.0
2012-03-13 11:00:00,54.54,54.6,54.54,54.59,183600.0,36.3922,36.4322,36.3922,36.4256,183600.0
2012-03-13 11:05:00,54.59,54.63,54.57,54.63,97900.0,36.4256,36.4523,36.4122,36.4523,97900.0
2012-03-13 11:10:00,54.63,54.67,54.61,54.66,147900.0,36.4523,36.4789,36.4389,36.4723,147900.0
2012-03-13 11:15:00,54.67,54.67,54.62,54.63,620200.0,36.4789,36.4789,36.4456,36.4523,620200.0
2012-03-13 11:20:00,54.63,54.69,54.63,54.68,230400.0,36.4523,36.4923,36.4523,36.4856,230400.0
2012-03-13 11:25:00,54.68,54.74,54.68,54.71,158800.0,36.4856,36.5257,36.4856,36.5056,158800.0
2012-03-13 11:30:00,54.72,54.75,54.7,54.73,182600.0,36.5123,36.5323,36.499,36.519,182600.0
2012-03-13 11:35:00,54.74,54.77,54.74,54.75,166600.0,36.5257,36.5457,36.5257,36.5323,166600.0
2012-03-13 11:40:00,54.75,54.88,54.75,54.86,310300.0,36.5323,36.6191,36.5323,36.6057,310300.0
2012-03-13 11:45:00,54.85,54.88,54.8,54.83,301800.0,36.5991,36.6191,36.5657,36.5857,301800.0
2012-03-13 11:50:00,54.83,54.85,54.8,54.81,126100.0,36.5857,36.5991,36.5657,36.5724,126100.0
2012-03-13 11:55:00,54.82,54.83,54.78,54.78,103000.0,36.579,36.5857,36.5523,36.5523,103000.0
2012-03-13 12:00:00,54.78,54.8,54.74,54.74,1056800.0,36.5523,36.5657,36.5257,36.5257,1056800.0
2012-03-13 12:05:00,54.74,54.76,54.74,54.76,439900.0,36.5257,36.539,36.5257,36.539,439900.0
2012-03-13 12:10:00,54.76,54.81,54.75,54.79,419300.0,36.539,36.5724,36.5323,36.559,419300.0
2012-03-13 12:15:00,54.8,54.81,54.78,54.79,661300.0,36.5657,36.5724,36.5523,36.559,661300.0
2012-03-13 12:20:00,54.79,54.83,54.79,54.82,469600.0,36.559,36.5857,36.559,36.579,469600.0
2012-03-13 12:25:00,54.82,54.88,54.81,54.85,637200.0,36.579,36.6191,36.5724,36.5991,637200.0
2012-03-13 12:30:00,54.85,54.89,54.85,54.86,333900.0,36.5991,36.6257,36.5991,36.6057,333900.0
2012-03-13 12:35:00,54.85,54.85,54.82,54.83,187400.0,36.5991,36.5991,36.579,36.5857,187400.0
2012-03-13 12:40:00,54.84,54.85,54.83,54.84,48200.0,36.5924,36.5991,36.5857,36.5924,48200.0
2012-03-13 12:45:00,54.84,54.88,54.83,54.87,130200.0,36.5924,36.6191,36.5857,36.6124,130200.0
2012-03-13 12:50:00,54.87,54.91,54.87,54.9,252300.0,36.6124,36.6391,36.6124,36.6324,252300.0
2012-03-13 12:55:00,54.9,54.9,54.87,54.88,397600.0,36.6324,36.6324,36.6124,36.6191,397600.0
2012-03-13 13:00:00,54.89,54.9,54.87,54.9,197000.0,36.6257,36.6324,36.6124,36.6324,197000.0
2012-03-13 13:05:00,54.9,54.9,54.89,54.9,97300.0,36.6324,36.6324,36.6257,36.6324,97300.0
2012-03-13 13:10:00,54.9,54.92,54.89,54.9,186400.0,36.6324,36.6458,36.6257,36.6324,186400.0
2012-03-13 13:15:00,54.9,54.91,54.89,54.9,165600.0,36.6324,36.6391,36.6257,36.6324,165600.0
2012-03-13 13:20:00,54.9,54.9,54.87,54.87,115200.0,36.6324,36.6324,36.6124,36.6124,115200.0
2012-03-13 13:25:00,54.87,54.88,54.85,54.85,61100.0,36.6124,36.6191,36.5991,36.5991,61100.0
2012-03-13 13:30:00,54.86,54.86,54.82,54.84,98700.0,36.6057,36.6057,36.579,36.5924,98700.0
2012-03-13 13:35:00,54.83,54.86,54.81,54.83,111300.0,36.5857,36.6057,36.5724,36.5857,111300.0
2012-03-13 13:40:00,54.83,54.85,54.82,54.85,116700.0,36.5857,36.5991,36.579,36.5991,116700.0
2012-03-13 13:45:00,54.85,54.85,54.82,54.84,58700.0,36.5991,36.5991,36.579,36.5924,58700.0
2012-03-13 13:50:00,54.84,54.84,54.82,54.84,109500.0,36.5924,36.5924,36.579,36.5924,109500.0
2012-03-13 13:55:00,54.84,54.85,54.83,54.84,99600.0,36.5924,36.5991,36.5857,36.5924,99600.0
2012-03-13 14:00:00,54.85,54.85,54.82,54.83,94700.0,36.5991,36.5991,36.579,36.5857,94700.0
2012-03-13 14:05:00,54.83,54.84,54.83,54.84,80300.0,36.5857,36.5924,36.5857,36.5924,80300.0
2012-03-13 14:10:00,54.85,54.86,54.83,54.86,99200.0,36.5991,36.6057,36.5857,36.6057,99200.0
2012-03-13 14:15:00,54.85,54.86,54.76,54.86,261900.0,36.5991,36.6057,36.539,36.6057,261900.0
2012-03-13 14:20:00,54.85,54.95,54.8,54.8,443900.0,36.5991,36.6658,36.5657,36.5657,443900.0
2012-03-13 14:25:00,54.79,54.82,54.7,54.75,229800.0,36.559,36.579,36.499,36.5323,229800.0
2012-03-13 14:30:00,54.75,54.81,54.69,54.69,413900.0,36.5323,36.5724,36.4923,36.4923,413900.0
2012-03-13 14:35:00,54.7,54.77,54.69,54.77,187800.0,36.499,36.5457,36.4923,36.5457,187800.0
2012-03-13 14:40:00,54.76,54.83,54.74,54.76,183400.0,36.539,36.5857,36.5257,36.539,183400.0
2012-03-13 14:45:00,54.76,54.78,54.7,54.71,137600.0,36.539,36.5523,36.499,36.5056,137600.0
2012-03-13 14:50:00,54.7,54.72,54.66,54.68,389200.0,36.499,36.5123,36.4723,36.4856,389200.0
2012-03-13 14:55:00,54.69,54.75,54.69,54.73,397800.0,36.4923,36.5323,36.4923,36.519,397800.0
2012-03-13 15:00:00,54.74,54.87,54.73,54.85,298200.0,36.5257,36.6124,36.519,36.5991,298200.0
2012-03-13 15:05:00,54.86,54.93,54.83,54.89,256900.0,36.6057,36.6524,36.5857,36.6257,256900.0
2012-03-13 15:10:00,54.89,54.94,54.86,54.91,380800.0,36.6257,36.6591,36.6057,36.6391,380800.0
2012-03-13 15:15:00,54.9,54.94,54.89,54.93,206400.0,36.6324,36.6591,36.6257,36.6524,206400.0
2012-03-13 15:20:00,54.93,55.01,54.91,55.0,239100.0,36.6524,36.7058,36.6391,36.6991,239100.0
2012-03-13 15:25:00,55.01,55.04,54.9,54.94,362300.0,36.7058,36.7258,36.6324,36.6591,362300.0
2012-03-13 15:30:00,54.94,54.99,54.92,54.98,164800.0,36.6591,36.6925,36.6458,36.6858,164800.0
2012-03-13 15:35:00,54.98,55.0,54.95,55.0,202100.0,36.6858,36.6991,36.6658,36.6991,202100.0
2012-03-13 15:40:00,55.0,55.04,54.98,55.02,381500.0,36.6991,36.7258,36.6858,36.7125,381500.0
2012-03-13 15:45:00,55.03,55.03,54.99,54.99,553900.0,36.7192,36.7192,36.6925,36.6925,553900.0
2012-03-13 15:50:00,54.99,55.1,54.99,55.09,516000.0,36.6925,36.7659,36.6925,36.7592,516000.0
2012-03-13 15:55:00,55.08,55.11,55.05,55.09,1355400.0,36.7525,36.7725,36.7325,36.7592,1355400.0
2012-03-14 09:30:00,54.99,55.04,54.96,54.98,261700.0,36.6925,36.7258,36.6725,36.6858,261700.0
2012-03-14 09:35:00,54.98,55.0,54.92,54.96,119700.0,36.6858,36.6991,36.6458,36.6725,119700.0
2012-03-14 09:40:00,54.96,55.01,54.95,55.01,130100.0,36.6725,36.7058,36.6658,36.7058,130100.0
2012-03-14 09:45:00,55.01,55.02,54.98,55.0,174400.0,36.7058,36.7125,36.6858,36.6991,174400.0
2012-03-14 09:50:00,55.0,55.04,54.99,55.03,168500.0,36.6991,36.7258,36.6925,36.7192,168500.0
2012-03-14 09:55:00,55.03,55.07,55.02,55.04,167700.0,36.7192,36.7459,36.7125,36.7258,167700.0
2012-03-14 10:00:00,55.04,55.04,54.95,54.97,253400.0,36.7258,36.7258,36.6658,36.6791,253400.0
2012-03-14 10:05:00,54.97,55.01,54.96,54.99,164600.0,36.6791,36.7058,36.6725,36.6925,164600.0
2012-03-14 10:10:00,55.0,55.0,54.91,54.91,95400.0,36.6991,36.6991,36.6391,36.6391,95400.0
2012-03-14 10:15:00,54.91,54.96,54.9,54.95,152800.0,36.6391,36.6725,36.6324,36.6658,152800.0
2012-03-14 10:20:00,54.95,54.95,54.91,54.94,128700.0,36.6658,36.6658,36.6391,36.6591,128700.0
2012-03-14 10:25:00,54.94,54.95,54.92,54.93,188700.0,36.6591,36.6658,36.6458,36.6524,188700.0
2012-03-14 10:30:00,54.94,54.97,54.91,54.94,218000.0,36.6591,36.6791,36.6391,36.6591,218000.0
2012-03-14 10:35:00,54.93,54.94,54.9,54.93,118600.0,36.6524,36.6591,36.6324,36.6524,118600.0
2012-03-14 10:40:00,54.93,54.97,54.91,54.96,81100.0,36.6524,36.6791,36.6391,36.6725,81100.0
2012-03-14 10:45:00,54.97,55.01,54.96,54.98,129000.0,36.6791,36.7058,36.6725,36.6858,129000.0
2012-03-14 10:50:00,54.98,54.99,54.9,54.9,239300.0,36.6858,36.6925,36.6324,36.6324,239300.0
2012-03-14 10:55:00,54.9,54.9,54.83,54.83,206500.0,36.6324,36.6324,36.5857,36.5857,206500.0
2012-03-14 11:00:00,54.84,54.85,54.74,54.75,210200.0,36.5924,36.5991,36.5257,36.5323,210200.0
2012-03-14 11:05:00,54.75,54.78,54.72,54.76,169700.0,36.5323,36.5523,36.5123,36.539,169700.0
2012-03-14 11:10:00,54.77,54.79,54.74,54.74,441600.0,36.5457,36.559,36.5257,36.5257,441600.0
2012-03-14 11:15:00,54.74,54.74,54.67,54.68,508200.0,36.5257,36.5257,36.4789,36.4856,508200.0
2012-03-14 11:20:00,54.68,54.72,54.68,54.68,122000.0,36.4856,36.5123,36.4856,36.4856,122000.0
2012-03-14 11:25:00,54.68,54.73,54.67,54.71,100600.0,36.4856,36.519,36.4789,36.5056,100600.0
2012-03-14 11:30:00,54.71,54.71,54.65,54.66,126400.0,36.5056,36.5056,36.4656,36.4723,126400.0
2012-03-14 11:35:00,54.67,54.74,54.66,54.73,235400.0,36.4789,36.5257,36.4723,36.519,235400.0
2012-03-14 11:40:00,54.73,54.74,54.67,54.68,169900.0,36.519,36.5257,36.4789,36.4856,169900.0
2012-03-14 11:45:00,54.68,54.68,54.63,54.66,86400.0,36.4856,36.4856,36.4523,36.4723,86400.0
2012-03-14 11:50:00,54.66,54.68,54.64,54.65,88400.0,36.4723,36.4856,36.4589,36.4656,88400.0
2012-03-14 11:55:00,54.65,54.71,54.65,54.71,72200.0,36.4656,36.5056,36.4656,36.5056,72200.0
2012-03-14 12:00:00,54.7,54.71,54.69,54.69,64500.0,36.499,36.5056,36.4923,36.4923,64500.0
2012-03-14 12:05:00,54.69,54.7,54.64,54.65,83400.0,36.4923,36.499,36.4589,36.4656,83400.0
2012-03-14 12:10:00,54.65,54.67,54.61,54.66,117800.0,36.4656,36.4789,36.4389,36.4723,117800.0
2012-03-14 12:15:00,54.66,54.68,54.65,54.66,85700.0,36.4723,36.4856,36.4656,36.4723,85700.0
2012-03-14 12:20:00,54.67,54.68,54.62,54.65,208600.0,36.4789,36.4856,36.4456,36.4656,208600.0
2012-03-14 12:25:00,54.66,54.67,54.65,54.66,80400.0,36.4723,36.4789,36.4656,36.4723,80400.0
2012-03-14 12:30:00,54.66,54.69,54.64,54.67,159600.0,36.4723,36.4923,36.4589,36.4789,159600.0
2012-03-14 12:35:00,54.66,54.69,54.63,54.66,199500.0,36.4723,36.4923,36.4523,36.4723,199500.0
2012-03-14 12:40:00,54.66,54.68,54.66,54.68,278900.0,36.4723,36.4856,36.4723,36.4856,278900.0
2012-03-14 12:45:00,54.68,54.74,54.68,54.74,151100.0,36.4856,36.5257,36.4856,36.5257,151100.0
2012-03-14 12:50:00,54.74,54.77,54.73,54.77,69400.0,36.5257,36.5457,36.519,36.5457,69400.0
2012-03-14 12:55:00,54.77,54.79,54.75,54.75,154700.0,36.5457,36.559,36.5323,36.5323,154700.0
2012-03-14 13:00:00,54.75,54.78,54.73,54.77,131200.0,36.5323,36.5523,36.519,36.5457,131200.0
2012-03-14 13:05:00,54.77,54.8,54.77,54.8,131100.0,36.5457,36.5657,36.5457,36.5657,131100.0
2012-03-14 13:10:00,54.8,54.82,54.77,54.77,153700.0,36.5657,36.579,36.5457,36.5457,153700.0
2012-03-14 13:15:00,54.77,54.8,54.76,54.79,136900.0,36.5457,36.5657,36.539,36.559,136900.0
2012-03-14 13:20:00,54.79,54.81,54.78,54.79,66600.0,36.559,36.5724,36.5523,36.559,66600.0
2012-03-14 13:25:00,54.8,54.81,54.79,54.79,83700.0,36.5657,36.5724,36.559,36.559,83700.0
2012-03-14 13:30:00,54.79,54.79,54.72,54.72,136000.0,36.559,36.559,36.5123,36.5123,136000.0
2012-03-14 13:35:00,54.72,54.72,54.68,54.68,81200.0,36.5123,36.5123,36.4856,36.4856,81200.0
2012-03-14 13:40:00,54.68,54.7,54.64,54.64,433800.0,36.4856,36.499,36.4589,36.4589,433800.0
2012-03-14 13:45:00,54.64,54.67,54.62,54.64,253700.0,36.4589,36.4789,36.4456,36.4589,253700.0
2012-03-14 13:50:00,54.63,54.64,54.62,54.62,164200.0,36.4523,36.4589,36.4456,36.4456,164200.0
2012-03-14 13:55:00,54.62,54.63,54.47,54.54,1895000.0,36.4456,36.4523,36.3455,36.3922,1895000.0
2012-03-14 14:00:00,54.54,54.6,54.54,54.58,164400.0,36.3922,36.4322,36.3922,36.4189,164400.0
2012-03-14 14:05:00,54.58,54.6,54.57,54.59,93000.0,36.4189,36.4322,36.4122,36.4256,93000.0
2012-03-14 14:10:00,54.59,54.6,54.52,54.53,174800.0,36.4256,36.4322,36.3789,36.3855,174800.0
2012-03-14 14:15:00,54.53,54.55,54.51,54.53,75200.0,36.3855,36.3989,36.3722,36.3855,75200.0
2012-03-14 14:20:00,54.53,54.55,54.5,54.55,230900.0,36.3855,36.3989,36.3655,36.3989,230900.0
2012-03-14 14:25:00,54.54,54.55,54.53,54.54,57900.0,36.3922,36.3989,36.3855,36.3922,57900.0
2012-03-14 14:30:00,54.54,54.57,54.51,54.56,194400.0,36.3922,36.4122,36.3722,36.4055,194400.0
2012-03-14 14:35:00,54.56,54.59,54.55,54.57,100000.0,36.4055,36.4256,36.3989,36.4122,100000.0
2012-03-14 14:40:00,54.56,54.59,54.55,54.56,66700.0,36.4055,36.4256,36.3989,36.4055,66700.0
2012-03-14 14:45:00,54.56,54.6,54.55,54.6,115200.0,36.4055,36.4322,36.3989,36.4322,115200.0
2012-03-14 14:50:00,54.6,54.61,54.57,54.58,121400.0,36.4322,36.4389,36.4122,36.4189,121400.0
2012-03-14 14:55:00,54.59,54.59,54.55,54.55,79200.0,36.4256,36.4256,36.3989,36.3989,79200.0
2012-03-14 15:00:00,54.55,54.56,54.52,54.52,111000.0,36.3989,36.4055,36.3789,36.3789,111000.0
2012-03-14 15:05:00,54.52,54.54,54.51,54.53,105200.0,36.3789,36.3922,36.3722,36.3855,105200.0
2012-03-14 15:10:00,54.53,54.54,54.5,54.52,106000.0,36.3855,36.3922,36.3655,36.3789,106000.0
2012-03-14 15:15:00,54.52,54.53,54.45,54.47,326000.0,36.3789,36.3855,36.3322,36.3455,326000.0
2012-03-14 15:20:00,54.46,54.52,54.46,54.52,118900.0,36.3388,36.3789,36.3388,36.3789,118900.0
2012-03-14 15:25:00,54.51,54.57,54.49,54.57,242700.0,36.3722,36.4122,36.3588,36.4122,242700.0
2012-03-14 15:30:00,54.57,54.6,54.53,54.54,200400.0,36.4122,36.4322,36.3855,36.3922,200400.0
2012-03-14 15:35:00,54.54,54.59,54.54,54.58,165000.0,36.3922,36.4256,36.3922,36.4189,165000.0
2012-03-14 15:40:00,54.58,54.59,54.54,54.58,203600.0,36.4189,36.4256,36.3922,36.4189,203600.0
2012-03-14 15:45:00,54.57,54.61,54.55,54.6,240100.0,36.4122,36.4389,36.3989,36.4322,240100.0
2012-03-14 15:50:00,54.61,54.63,54.59,54.62,436500.0,36.4389,36.4523,36.4256,36.4456,436500.0
2012-03-14 15:55:00,54.62,54.63,54.59,54.61,853500.0,36.4456,36.4523,36.4256,36.4389,853500.0
2012-03-15 09:30:00,54.81,54.83,54.73,54.75,251900.0,36.5724,36.5857,36.519,36.5323,251900.0
2012-03-15 09:35:00,54.75,54.77,54.68,54.68,141900.0,36.5323,36.5457,36.4856,36.4856,141900.0
2012-03-15 09:40:00,54.68,54.69,54.65,54.68,110800.0,36.4856,36.4923,36.4656,36.4856,110800.0
2012-03-15 09:45:00,54.67,54.71,54.66,54.69,101400.0,36.4789,36.5056,36.4723,36.4923,101400.0
2012-03-15 09:50:00,54.7,54.74,54.69,54.73,97800.0,36.499,36.5257,36.4923,36.519,97800.0
2012-03-15 09:55:00,54.72,54.73,54.7,54.73,162700.0,36.5123,36.519,36.499,36.519,162700.0
2012-03-15 10:00:00,54.73,54.76,54.68,54.7,334000.0,36.519,36.539,36.4856,36.499,334000.0
2012-03-15 10:05:00,54.7,54.77,54.69,54.74,176800.0,36.499,36.5457,36.4923,36.5257,176800.0
2012-03-15 10:10:00,54.74,54.74,54.66,54.69,313500.0,36.5257,36.5257,36.4723,36.4923,313500.0
2012-03-15 10:15:00,54.69,54.82,54.69,54.81,427400.0,36.4923,36.579,36.4923,36.5724,427400.0
2012-03-15 10:20:00,54.82,54.82,54.76,54.76,237800.0,36.579,36.579,36.539,36.539,237800.0
2012-03-15 10:25:00,54.76,54.83,54.76,54.78,272800.0,36.539,36.5857,36.539,36.5523,272800.0
2012-03-15 10:30:00,54.77,54.86,54.77,54.86,125900.0,36.5457,36.6057,36.5457,36.6057,125900.0
2012-03-15 10:35:00,54.86,54.87,54.83,54.86,355900.0,36.6057,36.6124,36.5857,36.6057,355900.0
2012-03-15 10:40:00,54.87,54.93,54.85,54.89,577500.0,36.6124,36.6524,36.5991,36.6257,577500.0
2012-03-15 10:45:00,54.9,54.91,54.87,54.9,448400.0,36.6324,36.6391,36.6124,36.6324,448400.0
2012-03-15 10:50:00,54.91,54.91,54.85,54.88,65400.0,36.6391,36.6391,36.5991,36.6191,65400.0
2012-03-15 10:55:00,54.88,54.9,54.8,54.82,150600.0,36.6191,36.6324,36.5657,36.579,150600.0
2012-03-15 11:00:00,54.82,54.82,54.77,54.77,97300.0,36.579,36.579,36.5457,36.5457,97300.0
2012-03-15 11:05:00,54.77,54.84,54.76,54.81,127600.0,36.5457,36.5924,36.539,36.5724,127600.0
2012-03-15 11:10:00,54.81,54.84,54.8,54.82,98700.0,36.5724,36.5924,36.5657,36.579,98700.0
2012-03-15 11:15:00,54.81,54.83,54.8,54.81,127200.0,36.5724,36.5857,36.5657,36.5724,127200.0
2012-03-15 11:20:00,54.8,54.85,54.8,54.85,71800.0,36.5657,36.5991,36.5657,36.5991,71800.0
2012-03-15 11:25:00,54.85,54.88,54.82,54.83,84400.0,36.5991,36.6191,36.579,36.5857,84400.0
2012-03-15 11:30:00,54.84,54.89,54.83,54.88,60500.0,36.5924,36.6257,36.5857,36.6191,60500.0
2012-03-15 11:35:00,54.88,54.88,54.8,54.85,121000.0,36.6191,36.6191,36.5657,36.5991,121000.0
2012-03-15 11:40:00,54.86,54.92,54.86,54.91,65900.0,36.6057,36.6458,36.6057,36.6391,65900.0
2012-03-15 11:45:00,54.91,54.92,54.87,54.89,74200.0,36.6391,36.6458,36.6124,36.6257,74200.0
2012-03-15 11:50:00,54.89,54.9,54.87,54.88,57100.0,36.6257,36.6324,36.6124,36.6191,57100.0
2012-03-15 11:55:00,54.88,54.9,54.86,54.87,53200.0,36.6191,36.6324,36.6057,36.6124,53200.0
2012-03-15 12:00:00,54.87,54.94,54.87,54.91,271100.0,36.6124,36.6591,36.6124,36.6391,271100.0
2012-03-15 12:05:00,54.92,54.99,54.92,54.97,107200.0,36.6458,36.6925,36.6458,36.6791,107200.0
2012-03-15 12:10:00,54.98,54.99,54.97,54.98,123100.0,36.6858,36.6925,36.6791,36.6858,123100.0
2012-03-15 12:15:00,54.98,55.03,54.96,55.03,148500.0,36.6858,36.7192,36.6725,36.7192,148500.0
2012-03-15 12:20:00,55.02,55.08,55.02,55.08,117200.0,36.7125,36.7525,36.7125,36.7525,117200.0
2012-03-15 12:25:00,55.07,55.08,55.06,55.07,135400.0,36.7459,36.7525,36.7392,36.7459,135400.0
2012-03-15 12:30:00,55.07,55.08,55.04,55.08,99200.0,36.7459,36.7525,36.7258,36.7525,99200.0
2012-03-15 12:35:00,55.07,55.09,55.06,55.07,122700.0,36.7459,36.7592,36.7392,36.7459,122700.0
2012-03-15 12:40:00,55.07,55.1,55.06,55.09,89700.0,36.7459,36.7659,36.7392,36.7592,89700.0
2012-03-15 12:45:00,55.1,55.14,55.09,55.11,37700.0,36.7659,36.7926,36.7592,36.7725,37700.0
2012-03-15 12:50:00,55.11,55.13,55.09,55.11,59900.0,36.7725,36.7859,36.7592,36.7725,59900.0
2012-03-15 12:55:00,55.11,55.12,55.1,55.11,28300.0,36.7725,36.7792,36.7659,36.7725,28300.0
2012-03-15 13:00:00,55.12,55.16,55.11,55.14,64700.0,36.7792,36.8059,36.7725,36.7926,64700.0
2012-03-15 13:05:00,55.14,55.18,55.14,55.17,64900.0,36.7926,36.8192,36.7926,36.8126,64900.0
2012-03-15 13:10:00,55.17,55.18,55.16,55.16,56300.0,36.8126,36.8192,36.8059,36.8059,56300.0
2012-03-15 13:15:00,55.17,55.2,55.16,55.16,45100.0,36.8126,36.8326,36.8059,36.8059,45100.0
2012-03-15 13:20:00,55.17,55.18,55.16,55.18,63300.0,36.8126,36.8192,36.8059,36.8192,63300.0
2012-03-15 13:25:00,55.18,55.18,55.13,55.14,74100.0,36.8192,36.8192,36.7859,36.7926,74100.0
2012-03-15 13:30:00,55.14,55.16,55.13,55.14,62600.0,36.7926,36.8059,36.7859,36.7926,62600.0
2012-03-15 13:35:00,55.14,55.15,55.12,55.12,26800.0,36.7926,36.7992,36.7792,36.7792,26800.0
2012-03-15 13:40:00,55.13,55.13,55.12,55.13,44700.0,36.7859,36.7859,36.7792,36.7859,44700.0
2012-03-15 13:45:00,55.12,55.14,55.1,55.13,84900.0,36.7792,36.7926,36.7659,36.7859,84900.0
2012-03-15 13:50:00,55.13,55.14,55.09,55.1,68100.0,36.7859,36.7926,36.7592,36.7659,68100.0
2012-03-15 13:55:00,55.1,55.11,55.09,55.09,109300.0,36.7659,36.7725,36.7592,36.7592,109300.0
2012-03-15 14:00:00,55.09,55.09,55.05,55.08,85700.0,36.7592,36.7592,36.7325,36.7525,85700.0
2012-03-15 14:05:00,55.09,55.13,55.08,55.13,43500.0,36.7592,36.7859,36.7525,36.7859,43500.0
2012-03-15 14:10:00,55.12,55.12,55.08,55.08,14200.0,36.7792,36.7792,36.7525,36.7525,14200.0
2012-03-15 14:15:00,55.09,55.14,55.08,55.13,35300.0,36.7592,36.7926,36.7525,36.7859,35300.0
2012-03-15 14:20:00,55.13,55.15,55.13,55.13,196200.0,36.7859,36.7992,36.7859,36.7859,196200.0
2012-03-15 14:25:00,55.13,55.14,55.12,55.13,26500.0,36.7859,36.7926,36.7792,36.7859,26500.0
2012-03-15 14:30:00,55.14,55.14,55.09,55.11,86400.0,36.7926,36.7926,36.7592,36.7725,86400.0
2012-03-15 14:35:00,55.11,55.13,55.09,55.11,106400.0,36.7725,36.7859,36.7592,36.7725,106400.0
2012-03-15 14:40:00,55.12,55.13,55.09,55.11,93900.0,36.7792,36.7859,36.7592,36.7725,93900.0
2012-03-15 14:45:00,55.12,55.13,55.09,55.12,197600.0,36.7792,36.7859,36.7592,36.7792,197600.0
2012-03-15 14:50:00,55.12,55.16,55.11,55.14,92300.0,36.7792,36.8059,36.7725,36.7926,92300.0
2012-03-15 14:55:00,55.15,55.16,55.14,55.14,80800.0,36.7992,36.8059,36.7926,36.7926,80800.0
2012-03-15 15:00:00,55.15,55.15,55.12,55.15,61700.0,36.7992,36.7992,36.7792,36.7992,61700.0
2012-03-15 15:05:00,55.15,55.17,55.13,55.13,183200.0,36.7992,36.8126,36.7859,36.7859,183200.0
2012-03-15 15:10:00,55.14,55.15,55.09,55.09,498600.0,36.7926,36.7992,36.7592,36.7592,498600.0
2012-03-15 15:15:00,55.09,55.12,55.07,55.1,164600.0,36.7592,36.7792,36.7459,36.7659,164600.0
2012-03-15 15:20:00,55.1,55.14,55.1,55.14,137700.0,36.7659,36.7926,36.7659,36.7926,137700.0
2012-03-15 15:25:00,55.14,55.14,55.1,55.12,516300.0,36.7926,36.7926,36.7659,36.7792,516300.0
2012-03-15 15:30:00,55.12,55.16,55.12,55.16,188500.0,36.7792,36.8059,36.7792,36.8059,188500.0
2012-03-15 15:35:00,55.16,55.18,55.14,55.15,106400.0,36.8059,36.8192,36.7926,36.7992,106400.0
2012-03-15 15:40:00,55.16,55.17,55.12,55.14,182000.0,36.8059,36.8126,36.7792,36.7926,182000.0
2012-03-15 15:45:00,55.14,55.14,55.09,55.11,135700.0,36.7926,36.7926,36.7592,36.7725,135700.0
2012-03-15 15:50:00,55.11,55.12,55.1,55.11,265000.0,36.7725,36.7792,36.7659,36.7725,265000.0
2012-03-15 15:55:00,55.12,55.17,55.11,55.15,1475700.0,36.7792,36.8126,36.7725,36.7992,1475700.0
2012-03-16 09:30:00,55.54,55.56,55.47,55.5,318400.0,37.0595,37.0728,37.0128,37.0328,318400.0
2012-03-16 09:35:00,55.49,55.56,55.48,55.55,212600.0,37.0261,37.0728,37.0194,37.0661,212600.0
2012-03-16 09:40:00,55.55,55.59,55.55,55.56,415400.0,37.0661,37.0928,37.0661,37.0728,415400.0
2012-03-16 09:45:00,55.56,55.57,55.5,55.53,305100.0,37.0728,37.0795,37.0328,37.0528,305100.0
2012-03-16 09:50:00,55.52,55.55,55.5,55.5,190400.0,37.0461,37.0661,37.0328,37.0328,190400.0
2012-03-16 09:55:00,55.51,55.53,55.46,55.5,144100.0,37.0394,37.0528,37.0061,37.0328,144100.0
2012-03-16 10:00:00,55.5,55.59,55.48,55.59,204200.0,37.0328,37.0928,37.0194,37.0928,204200.0
2012-03-16 10:05:00,55.58,55.62,55.58,55.59,527200.0,37.0862,37.1128,37.0862,37.0928,527200.0
2012-03-16 10:10:00,55.58,55.59,55.53,55.58,70400.0,37.0862,37.0928,37.0528,37.0862,70400.0
2012-03-16 10:15:00,55.58,55.59,55.49,55.5,222200.0,37.0862,37.0928,37.0261,37.0328,222200.0
2012-03-16 10:20:00,55.5,55.54,55.49,55.54,131100.0,37.0328,37.0595,37.0261,37.0595,131100.0
2012-03-16 10:25:00,55.54,55.57,55.51,55.56,119200.0,37.0595,37.0795,37.0394,37.0728,119200.0
2012-03-16 10:30:00,55.56,55.59,55.53,55.59,122700.0,37.0728,37.0928,37.0528,37.0928,122700.0
2012-03-16 10:35:00,55.59,55.64,55.58,55.63,96800.0,37.0928,37.1262,37.0862,37.1195,96800.0
2012-03-16 10:40:00,55.64,55.64,55.61,55.62,168800.0,37.1262,37.1262,37.1062,37.1128,168800.0
2012-03-16 10:45:00,55.63,55.64,55.61,55.63,53400.0,37.1195,37.1262,37.1062,37.1195,53400.0
2012-03-16 10:50:00,55.63,55.65,55.62,55.63,117800.0,37.1195,37.1329,37.1128,37.1195,117800.0
2012-03-16 10:55:00,55.63,55.65,55.62,55.64,223000.0,37.1195,37.1329,37.1128,37.1262,223000.0
2012-03-16 11:00:00,55.65,55.67,55.64,55.67,168900.0,37.1329,37.1462,37.1262,37.1462,168900.0
2012-03-16 11:05:00,55.67,55.7,55.65,55.7,88100.0,37.1462,37.1662,37.1329,37.1662,88100.0
2012-03-16 11:10:00,55.7,55.72,55.67,55.67,55100.0,37.1662,37.1796,37.1462,37.1462,55100.0
2012-03-16 11:15:00,55.68,55.68,55.62,55.62,137800.0,37.1529,37.1529,37.1128,37.1128,137800.0
2012-03-16 11:20:00,55.62,55.64,55.58,55.59,67700.0,37.1128,37.1262,37.0862,37.0928,67700.0
2012-03-16 11:25:00,55.6,55.62,55.6,55.61,184200.0,37.0995,37.1128,37.0995,37.1062,184200.0
2012-03-16 11:30:00,55.61,55.62,55.58,55.6,67800.0,37.1062,37.1128,37.0862,37.0995,67800.0
2012-03-16 11:35:00,55.6,55.61,55.55,55.57,134500.0,37.0995,37.1062,37.0661,37.0795,134500.0
2012-03-16 11:40:00,55.57,55.58,55.54,55.55,70700.0,37.0795,37.0862,37.0595,37.0661,70700.0
2012-03-16 11:45:00,55.55,55.56,55.53,55.54,226100.0,37.0661,37.0728,37.0528,37.0595,226100.0
2012-03-16 11:50:00,55.53,55.56,55.52,55.56,90700.0,37.0528,37.0728,37.0461,37.0728,90700.0
2012-03-16 11:55:00,55.56,55.61,55.56,55.6,123300.0,37.0728,37.1062,37.0728,37.0995,123300.0
2012-03-16 12:00:00,55.6,55.61,55.56,55.56,52200.0,37.0995,37.1062,37.0728,37.0728,52200.0
2012-03-16 12:05:00,55.55,55.56,55.51,55.53,258100.0,37.0661,37.0728,37.0394,37.0528,258100.0
2012-03-16 12:10:00,55.52,55.58,55.51,55.58,300400.0,37.0461,37.0862,37.0394,37.0862,300400.0
2012-03-16 12:15:00,55.58,55.58,55.55,55.56,86600.0,37.0862,37.0862,37.0661,37.0728,86600.0
2012-03-16 12:20:00,55.57,55.58,55.55,55.56,63600.0,37.0795,37.0862,37.0661,37.0728,63600.0
2012-03-16 12:25:00,55.56,55.59,55.54,55.55,102600.0,37.0728,37.0928,37.0595,37.0661,102600.0
2012-03-16 12:30:00,55.55,55.59,55.54,55.57,314600.0,37.0661,37.0928,37.0595,37.0795,314600.0
2012-03-16 12:35:00,55.58,55.59,55.56,55.57,49600.0,37.0862,37.0928,37.0728,37.0795,49600.0
2012-03-16 12:40:00,55.57,55.62,55.56,55.61,89700.0,37.0795,37.1128,37.0728,37.1062,89700.0
2012-03-16 12:45:00,55.63,55.63,55.6,55.62,109400.0,37.1195,37.1195,37.0995,37.1128,109400.0
2012-03-16 12:50:00,55.61,55.62,55.58,55.59,41400.0,37.1062,37.1128,37.0862,37.0928,41400.0
2012-03-16 12:55:00,55.59,55.6,55.56,55.58,39500.0,37.0928,37.0995,37.0728,37.0862,39500.0
2012-03-16 13:00:00,55.58,55.6,55.58,55.58,35700.0,37.0862,37.0995,37.0862,37.0862,35700.0
2012-03-16 13:05:00,55.59,55.6,55.58,55.58,27400.0,37.0928,37.0995,37.0862,37.0862,27400.0
2012-03-16 13:10:00,55.58,55.59,55.57,55.58,46300.0,37.0862,37.0928,37.0795,37.0862,46300.0
2012-03-16 13:15:00,55.58,55.58,55.55,55.56,84100.0,37.0862,37.0862,37.0661,37.0728,84100.0
2012-03-16 13:20:00,55.55,55.57,55.54,55.55,162000.0,37.0661,37.0795,37.0595,37.0661,162000.0
2012-03-16 13:25:00,55.55,55.57,55.55,55.55,179400.0,37.0661,37.0795,37.0661,37.0661,179400.0
2012-03-16 13:30:00,55.55,55.56,55.55,55.55,129300.0,37.0661,37.0728,37.0661,37.0661,129300.0
2012-03-16 13:35:00,55.55,55.56,55.54,55.55,85500.0,37.0661,37.0728,37.0595,37.0661,85500.0
2012-03-16 13:40:00,55.54,55.55,55.52,55.52,229100.0,37.0595,37.0661,37.0461,37.0461,229100.0
2012-03-16 13:45:00,55.53,55.54,55.52,55.53,172100.0,37.0528,37.0595,37.0461,37.0528,172100.0
2012-03-16 13:50:00,55.53,55.54,55.53,55.53,101000.0,37.0528,37.0595,37.0528,37.0528,101000.0
2012-03-16 13:55:00,55.53,55.56,55.53,55.54,182400.0,37.0528,37.0728,37.0528,37.0595,182400.0
2012-03-16 14:00:00,55.55,55.56,55.54,55.55,100900.0,37.0661,37.0728,37.0595,37.0661,100900.0
2012-03-16 14:05:00,55.56,55.58,55.55,55.57,102300.0,37.0728,37.0862,37.0661,37.0795,102300.0
2012-03-16 14:10:00,55.57,55.58,55.56,55.56,83700.0,37.0795,37.0862,37.0728,37.0728,83700.0
2012-03-16 14:15:00,55.57,55.6,55.56,55.56,73400.0,37.0795,37.0995,37.0728,37.0728,73400.0
2012-03-16 14:20:00,55.57,55.59,55.56,55.59,78700.0,37.0795,37.0928,37.0728,37.0928,78700.0
2012-03-16 14:25:00,55.58,55.59,55.58,55.59,27400.0,37.0862,37.0928,37.0862,37.0928,27400.0
2012-03-16 14:30:00,55.59,55.61,55.58,55.59,52800.0,37.0928,37.1062,37.0862,37.0928,52800.0
2012-03-16 14:35:00,55.59,55.61,55.59,55.61,83800.0,37.0928,37.1062,37.0928,37.1062,83800.0
2012-03-16 14:40:00,55.6,55.62,55.59,55.61,187700.0,37.0995,37.1128,37.0928,37.1062,187700.0
2012-03-16 14:45:00,55.61,55.63,55.6,55.62,68100.0,37.1062,37.1195,37.0995,37.1128,68100.0
2012-03-16 14:50:00,55.62,55.64,55.6,55.62,189900.0,37.1128,37.1262,37.0995,37.1128,189900.0
2012-03-16 14:55:00,55.61,55.62,55.6,55.6,67100.0,37.1062,37.1128,37.0995,37.0995,67100.0
2012-03-16 15:00:00,55.6,55.61,55.58,55.58,127700.0,37.0995,37.1062,37.0862,37.0862,127700.0
2012-03-16 15:05:00,55.58,55.59,55.56,55.58,113900.0,37.0862,37.0928,37.0728,37.0862,113900.0
2012-03-16 15:10:00,55.58,55.59,55.5,55.51,902400.0,37.0862,37.0928,37.0328,37.0394,902400.0
2012-03-16 15:15:00,55.5,55.51,55.47,55.48,362700.0,37.0328,37.0394,37.0128,37.0194,362700.0
2012-03-16 15:20:00,55.48,55.54,55.48,55.51,217300.0,37.0194,37.0595,37.0194,37.0394,217300.0
2012-03-16 15:25:00,55.52,55.52,55.5,55.51,77400.0,37.0461,37.0461,37.0328,37.0394,77400.0
2012-03-16 15:30:00,55.52,55.53,55.49,55.51,340000.0,37.0461,37.0528,37.0261,37.0394,340000.0
2012-03-16 15:35:00,55.5,55.52,55.49,55.52,158700.0,37.0328,37.0461,37.0261,37.0461,158700.0
2012-03-16 15:40:00,55.52,55.53,55.5,55.52,220200.0,37.0461,37.0528,37.0328,37.0461,220200.0
2012-03-16 15:45:00,55.52,55.54,55.51,55.51,429800.0,37.0461,37.0595,37.0394,37.0394,429800.0
2012-03-16 15:50:00,55.52,55.52,55.48,55.48,489700.0,37.0461,37.0461,37.0194,37.0194,489700.0
2012-03-16 15:55:00,55.48,55.51,55.46,55.5,1239500.0,37.0194,37.0394,37.0061,37.0328,1239500.0
2012-03-19 09:30:00,55.34,55.36,55.31,55.32,347800.0,36.926,36.9394,36.906,36.9127,347800.0
2012-03-19 09:35:00,55.33,55.39,55.32,55.37,879100.0,36.9193,36.9594,36.9127,36.946,879100.0
2012-03-19 09:40:00,55.37,55.4,55.34,55.4,94200.0,36.946,36.966,36.926,36.966,94200.0
2012-03-19 09:45:00,55.39,55.51,55.38,55.51,259700.0,36.9594,37.0394,36.9527,37.0394,259700.0
2012-03-19 09:50:00,55.51,55.52,55.43,55.43,214900.0,37.0394,37.0461,36.9861,36.9861,214900.0
2012-03-19 09:55:00,55.44,55.48,55.43,55.47,78800.0,36.9927,37.0194,36.9861,37.0128,78800.0
2012-03-19 10:00:00,55.47,55.5,55.43,55.5,154800.0,37.0128,37.0328,36.9861,37.0328,154800.0
2012-03-19 10:05:00,55.49,55.51,55.38,55.39,101400.0,37.0261,37.0394,36.9527,36.9594,101400.0
2012-03-19 10:10:00,55.4,55.44,55.38,55.44,97800.0,36.966,36.9927,36.9527,36.9927,97800.0
2012-03-19 10:15:00,55.44,55.45,55.4,55.44,105400.0,36.9927,36.9994,36.966,36.9927,105400.0
2012-03-19 10:20:00,55.44,55.45,55.39,55.41,91900.0,36.9927,36.9994,36.9594,36.9727,91900.0
2012-03-19 10:25:00,55.41,55.47,55.39,55.47,316300.0,36.9727,37.0128,36.9594,37.0128,316300.0
2012-03-19 10:30:00,55.46,55.51,55.46,55.48,162900.0,37.0061,37.0394,37.0061,37.0194,162900.0
2012-03-19 10:35:00,55.48,55.49,55.46,55.49,151600.0,37.0194,37.0261,37.0061,37.0261,151600.0
2012-03-19 10:40:00,55.48,55.54,55.48,55.54,87400.0,37.0194,37.0595,37.0194,37.0595,87400.0
2012-03-19 10:45:00,55.53,55.65,55.53,55.63,362100.0,37.0528,37.1329,37.0528,37.1195,362100.0
2012-03-19 10:50:00,55.64,55.65,55.58,55.61,218200.0,37.1262,37.1329,37.0862,37.1062,218200.0
2012-03-19 10:55:00,55.61,55.63,55.6,55.61,137100.0,37.1062,37.1195,37.0995,37.1062,137100.0
2012-03-19 11:00:00,55.6,55.61,55.54,55.56,128900.0,37.0995,37.1062,37.0595,37.0728,128900.0
2012-03-19 11:05:00,55.55,55.58,55.53,55.55,119800.0,37.0661,37.0862,37.0528,37.0661,119800.0
2012-03-19 11:10:00,55.56,55.57,55.52,55.53,246100.0,37.0728,37.0795,37.0461,37.0528,246100.0
2012-03-19 11:15:00,55.52,55.59,55.51,55.58,167200.0,37.0461,37.0928,37.0394,37.0862,167200.0
2012-03-19 11:20:00,55.58,55.63,55.58,55.62,108000.0,37.0862,37.1195,37.0862,37.1128,108000.0
2012-03-19 11:25:00,55.62,55.67,55.61,55.65,133000.0,37.1128,37.1462,37.1062,37.1329,133000.0
2012-03-19 11:30:00,55.65,55.67,55.63,55.66,129300.0,37.1329,37.1462,37.1195,37.1395,129300.0
2012-03-19 11:35:00,55.66,55.71,55.65,55.69,92300.0,37.1395,37.1729,37.1329,37.1595,92300.0
2012-03-19 11:40:00,55.7,55.78,55.69,55.76,185100.0,37.1662,37.2196,37.1595,37.2063,185100.0
2012-03-19 11:45:00,55.77,55.8,55.76,55.77,126300.0,37.2129,37.2329,37.2063,37.2129,126300.0
2012-03-19 11:50:00,55.77,55.78,55.7,55.71,114000.0,37.2129,37.2196,37.1662,37.1729,114000.0
2012-03-19 11:55:00,55.71,55.75,55.71,55.73,141400.0,37.1729,37.1996,37.1729,37.1862,141400.0
2012-03-19 12:00:00,55.73,55.75,55.73,55.74,36400.0,37.1862,37.1996,37.1862,37.1929,36400.0
2012-03-19 12:05:00,55.74,55.75,55.72,55.74,82300.0,37.1929,37.1996,37.1796,37.1929,82300.0
2012-03-19 12:10:00,55.75,55.75,55.72,55.74,46900.0,37.1996,37.1996,37.1796,37.1929,46900.0
2012-03-19 12:15:00,55.74,55.75,55.72,55.73,78000.0,37.1929,37.1996,37.1796,37.1862,78000.0
2012-03-19 12:20:00,55.73,55.74,55.71,55.72,72300.0,37.1862,37.1929,37.1729,37.1796,72300.0
2012-03-19 12:25:00,55.71,55.75,55.71,55.75,401000.0,37.1729,37.1996,37.1729,37.1996,401000.0
2012-03-19 12:30:00,55.74,55.77,55.74,55.75,155600.0,37.1929,37.2129,37.1929,37.1996,155600.0
2012-03-19 12:35:00,55.76,55.79,55.75,55.76,151000.0,37.2063,37.2263,37.1996,37.2063,151000.0
2012-03-19 12:40:00,55.76,55.79,55.74,55.74,84700.0,37.2063,37.2263,37.1929,37.1929,84700.0
2012-03-19 12:45:00,55.75,55.75,55.72,55.73,94800.0,37.1996,37.1996,37.1796,37.1862,94800.0
2012-03-19 12:50:00,55.72,55.74,55.72,55.74,42200.0,37.1796,37.1929,37.1796,37.1929,42200.0
2012-03-19 12:55:00,55.74,55.78,55.74,55.78,83900.0,37.1929,37.2196,37.1929,37.2196,83900.0
2012-03-19 13:00:00,55.77,55.79,55.77,55.79,42300.0,37.2129,37.2263,37.2129,37.2263,42300.0
2012-03-19 13:05:00,55.78,55.79,55.76,55.77,91300.0,37.2196,37.2263,37.2063,37.2129,91300.0
2012-03-19 13:10:00,55.77,55.81,55.76,55.81,108200.0,37.2129,37.2396,37.2063,37.2396,108200.0
2012-03-19 13:15:00,55.8,55.82,55.8,55.81,84800.0,37.2329,37.2463,37.2329,37.2396,84800.0
2012-03-19 13:20:00,55.81,55.89,55.8,55.85,400200.0,37.2396,37.293,37.2329,37.2663,400200.0
2012-03-19 13:25:00,55.86,55.9,55.85,55.89,38900.0,37.273,37.2997,37.2663,37.293,38900.0
2012-03-19 13:30:00,55.9,55.91,55.86,55.87,133800.0,37.2997,37.3063,37.273,37.2797,133800.0
2012-03-19 13:35:00,55.87,55.91,55.87,55.89,81100.0,37.2797,37.3063,37.2797,37.293,81100.0
2012-03-19 13:40:00,55.89,55.9,55.88,55.9,56500.0,37.293,37.2997,37.2863,37.2997,56500.0
2012-03-19 13:45:00,55.9,55.9,55.87,55.88,135200.0,37.2997,37.2997,37.2797,37.2863,135200.0
2012-03-19 13:50:00,55.89,55.89,55.86,55.89,171400.0,37.293,37.293,37.273,37.293,171400.0
2012-03-19 13:55:00,55.89,55.89,55.87,55.87,132400.0,37.293,37.293,37.2797,37.2797,132400.0
2012-03-19 14:00:00,55.86,55.88,55.86,55.88,122700.0,37.273,37.2863,37.273,37.2863,122700.0
2012-03-19 14:05:00,55.87,55.88,55.85,55.87,91600.0,37.2797,37.2863,37.2663,37.2797,91600.0
2012-03-19 14:10:00,55.87,55.88,55.85,55.86,141500.0,37.2797,37.2863,37.2663,37.273,141500.0
2012-03-19 14:15:00,55.86,55.88,55.85,55.86,48700.0,37.273,37.2863,37.2663,37.273,48700.0
2012-03-19 14:20:00,55.86,55.87,55.84,55.87,108400.0,37.273,37.2797,37.2596,37.2797,108400.0
2012-03-19 14:25:00,55.87,55.87,55.85,55.86,137100.0,37.2797,37.2797,37.2663,37.273,137100.0
2012-03-19 14:30:00,55.86,55.87,55.83,55.83,264300.0,37.273,37.2797,37.253,37.253,264300.0
2012-03-19 14:35:00,55.83,55.84,55.83,55.84,64600.0,37.253,37.2596,37.253,37.2596,64600.0
2012-03-19 14:40:00,55.83,55.85,55.83,55.85,70700.0,37.253,37.2663,37.253,37.2663,70700.0
2012-03-19 14:45:00,55.85,55.86,55.84,55.86,241400.0,37.2663,37.273,37.2596,37.273,241400.0
2012-03-19 14:50:00,55.86,55.87,55.85,55.86,63400.0,37.273,37.2797,37.2663,37.273,63400.0
2012-03-19 14:55:00,55.85,55.86,55.8,55.82,319500.0,37.2663,37.273,37.2329,37.2463,319500.0
2012-03-19 15:00:00,55.82,55.84,55.82,55.83,121300.0,37.2463,37.2596,37.2463,37.253,121300.0
2012-03-19 15:05:00,55.83,55.83,55.78,55.79,202200.0,37.253,37.253,37.2196,37.2263,202200.0
2012-03-19 15:10:00,55.79,55.8,55.77,55.79,120900.0,37.2263,37.2329,37.2129,37.2263,120900.0
2012-03-19 15:15:00,55.8,55.83,55.8,55.83,111100.0,37.2329,37.253,37.2329,37.253,111100.0
2012-03-19 15:20:00,55.83,55.85,55.82,55.82,208800.0,37.253,37.2663,37.2463,37.2463,208800.0
2012-03-19 15:25:00,55.82,55.83,55.8,55.83,132400.0,37.2463,37.253,37.2329,37.253,132400.0
2012-03-19 15:30:00,55.82,55.84,55.82,55.83,193500.0,37.2463,37.2596,37.2463,37.253,193500.0
2012-03-19 15:35:00,55.83,55.83,55.81,55.81,226700.0,37.253,37.253,37.2396,37.2396,226700.0
2012-03-19 15:40:00,55.81,55.83,55.77,55.8,575200.0,37.2396,37.253,37.2129,37.2329,575200.0
2012-03-19 15:45:00,55.8,55.8,55.78,55.78,369600.0,37.2329,37.2329,37.2196,37.2196,369600.0
2012-03-19 15:50:00,55.78,55.79,55.75,55.76,719000.0,37.2196,37.2263,37.1996,37.2063,719000.0
2012-03-19 15:55:00,55.75,55.8,55.75,55.79,1771200.0,37.1996,37.2329,37.1996,37.2263,1771200.0
2012-03-20 09:30:00,55.01,55.03,54.94,54.97,331700.0,36.7058,36.7192,36.6591,36.6791,331700.0
2012-03-20 09:35:00,54.97,55.02,54.95,54.97,489200.0,36.6791,36.7125,36.6658,36.6791,489200.0
2012-03-20 09:40:00,54.97,54.97,54.79,54.85,801900.0,36.6791,36.6791,36.559,36.5991,801900.0
2012-03-20 09:45:00,54.85,54.98,54.81,54.96,144800.0,36.5991,36.6858,36.5724,36.6725,144800.0
2012-03-20 09:50:00,54.97,55.04,54.97,55.01,231100.0,36.6791,36.7258,36.6791,36.7058,231100.0
2012-03-20 09:55:00,55.0,55.05,54.97,55.04,103700.0,36.6991,36.7325,36.6791,36.7258,103700.0
2012-03-20 10:00:00,55.03,55.03,54.99,55.02,165300.0,36.7192,36.7192,36.6925,36.7125,165300.0
2012-03-20 10:05:00,55.01,55.15,54.99,55.14,201500.0,36.7058,36.7992,36.6925,36.7926,201500.0
2012-03-20 10:10:00,55.14,55.15,55.11,55.14,75200.0,36.7926,36.7992,36.7725,36.7926,75200.0
2012-03-20 10:15:00,55.14,55.15,55.09,55.1,261100.0,36.7926,36.7992,36.7592,36.7659,261100.0
2012-03-20 10:20:00,55.1,55.11,55.02,55.03,389600.0,36.7659,36.7725,36.7125,36.7192,389600.0
2012-03-20 10:25:00,55.04,55.08,55.03,55.05,139400.0,36.7258,36.7525,36.7192,36.7325,139400.0
2012-03-20 10:30:00,55.04,55.08,55.02,55.08,93400.0,36.7258,36.7525,36.7125,36.7525,93400.0
2012-03-20 10:35:00,55.09,55.15,55.09,55.11,338900.0,36.7592,36.7992,36.7592,36.7725,338900.0
2012-03-20 10:40:00,55.11,55.11,55.06,55.08,137100.0,36.7725,36.7725,36.7392,36.7525,137100.0
2012-03-20 10:45:00,55.08,55.15,55.08,55.15,74500.0,36.7525,36.7992,36.7525,36.7992,74500.0
2012-03-20 10:50:00,55.15,55.21,55.14,55.21,73300.0,36.7992,36.8393,36.7926,36.8393,73300.0
2012-03-20 10:55:00,55.22,55.22,55.11,55.14,97500.0,36.8459,36.8459,36.7725,36.7926,97500.0
2012-03-20 11:00:00,55.13,55.2,55.11,55.17,62100.0,36.7859,36.8326,36.7725,36.8126,62100.0
2012-03-20 11:05:00,55.18,55.22,55.17,55.18,104600.0,36.8192,36.8459,36.8126,36.8192,104600.0
2012-03-20 11:10:00,55.17,55.17,55.13,55.14,147800.0,36.8126,36.8126,36.7859,36.7926,147800.0
2012-03-20 11:15:00,55.14,55.16,55.1,55.13,212300.0,36.7926,36.8059,36.7659,36.7859,212300.0
2012-03-20 11:20:00,55.13,55.17,55.12,55.14,295800.0,36.7859,36.8126,36.7792,36.7926,295800.0
2012-03-20 11:25:00,55.14,55.18,55.13,55.15,35400.0,36.7926,36.8192,36.7859,36.7992,35400.0
2012-03-20 11:30:00,55.15,55.16,55.09,55.1,89000.0,36.7992,36.8059,36.7592,36.7659,89000.0
2012-03-20 11:35:00,55.1,55.11,55.06,55.07,81900.0,36.7659,36.7725,36.7392,36.7459,81900.0
2012-03-20 11:40:00,55.07,55.12,55.05,55.12,53500.0,36.7459,36.7792,36.7325,36.7792,53500.0
2012-03-20 11:45:00,55.11,55.12,55.08,55.08,40400.0,36.7725,36.7792,36.7525,36.7525,40400.0
2012-03-20 11:50:00,55.07,55.07,55.01,55.04,53800.0,36.7459,36.7459,36.7058,36.7258,53800.0
2012-03-20 11:55:00,55.05,55.08,55.01,55.08,75600.0,36.7325,36.7525,36.7058,36.7525,75600.0
2012-03-20 12:00:00,55.07,55.12,55.06,55.1,88200.0,36.7459,36.7792,36.7392,36.7659,88200.0
2012-03-20 12:05:00,55.1,55.13,55.09,55.13,58300.0,36.7659,36.7859,36.7592,36.7859,58300.0
2012-03-20 12:10:00,55.12,55.13,55.1,55.1,112700.0,36.7792,36.7859,36.7659,36.7659,112700.0
2012-03-20 12:15:00,55.09,55.1,55.07,55.08,95700.0,36.7592,36.7659,36.7459,36.7525,95700.0
2012-03-20 12:20:00,55.08,55.11,55.07,55.09,132500.0,36.7525,36.7725,36.7459,36.7592,132500.0
2012-03-20 12:25:00,55.08,55.09,55.03,55.04,54200.0,36.7525,36.7592,36.7192,36.7258,54200.0
2012-03-20 12:30:00,55.04,55.07,55.03,55.06,100700.0,36.7258,36.7459,36.7192,36.7392,100700.0
2012-03-20 12:35:00,55.05,55.07,55.03,55.07,243700.0,36.7325,36.7459,36.7192,36.7459,243700.0
2012-03-20 12:40:00,55.07,55.1,55.05,55.06,273500.0,36.7459,36.7659,36.7325,36.7392,273500.0
2012-03-20 12:45:00,55.06,55.08,55.03,55.04,161600.0,36.7392,36.7525,36.7192,36.7258,161600.0
2012-03-20 12:50:00,55.05,55.08,55.04,55.08,120600.0,36.7325,36.7525,36.7258,36.7525,120600.0
2012-03-20 12:55:00,55.07,55.11,55.07,55.08,77500.0,36.7459,36.7725,36.7459,36.7525,77500.0
2012-03-20 13:00:00,55.09,55.09,55.06,55.08,72300.0,36.7592,36.7592,36.7392,36.7525,72300.0
2012-03-20 13:05:00,55.08,55.17,55.08,55.17,161400.0,36.7525,36.8126,36.7525,36.8126,161400.0
2012-03-20 13:10:00,55.16,55.19,55.15,55.19,380900.0,36.8059,36.8259,36.7992,36.8259,380900.0
2012-03-20 13:15:00,55.18,55.19,55.14,55.14,421100.0,36.8192,36.8259,36.7926,36.7926,421100.0
2012-03-20 13:20:00,55.14,55.15,55.1,55.11,50600.0,36.7926,36.7992,36.7659,36.7725,50600.0
2012-03-20 13:25:00,55.1,55.12,55.09,55.11,63200.0,36.7659,36.7792,36.7592,36.7725,63200.0
2012-03-20 13:30:00,55.12,55.13,55.11,55.11,25700.0,36.7792,36.7859,36.7725,36.7725,25700.0
2012-03-20 13:35:00,55.11,55.13,55.09,55.1,37700.0,36.7725,36.7859,36.7592,36.7659,37700.0
2012-03-20 13:40:00,55.1,55.12,55.09,55.12,27500.0,36.7659,36.7792,36.7592,36.7792,27500.0
2012-03-20 13:45:00,55.12,55.15,55.11,55.12,51700.0,36.7792,36.7992,36.7725,36.7792,51700.0
2012-03-20 13:50:00,55.12,55.13,55.11,55.13,34900.0,36.7792,36.7859,36.7725,36.7859,34900.0
2012-03-20 13:55:00,55.13,55.14,55.13,55.14,21600.0,36.7859,36.7926,36.7859,36.7926,21600.0
2012-03-20 14:00:00,55.14,55.15,55.12,55.13,49200.0,36.7926,36.7992,36.7792,36.7859,49200.0
2012-03-20 14:05:00,55.12,55.14,55.1,55.1,57200.0,36.7792,36.7926,36.7659,36.7659,57200.0
2012-03-20 14:10:00,55.1,55.11,55.09,55.11,47300.0,36.7659,36.7725,36.7592,36.7725,47300.0
2012-03-20 14:15:00,55.11,55.19,55.11,55.14,383200.0,36.7725,36.8259,36.7725,36.7926,383200.0
2012-03-20 14:20:00,55.15,55.18,55.14,55.18,150600.0,36.7992,36.8192,36.7926,36.8192,150600.0
2012-03-20 14:25:00,55.17,55.18,55.15,55.16,160900.0,36.8126,36.8192,36.7992,36.8059,160900.0
2012-03-20 14:30:00,55.16,55.17,55.11,55.11,87800.0,36.8059,36.8126,36.7725,36.7725,87800.0
2012-03-20 14:35:00,55.11,55.16,55.11,55.13,79200.0,36.7725,36.8059,36.7725,36.7859,79200.0
2012-03-20 14:40:00,55.13,55.15,55.12,55.13,136200.0,36.7859,36.7992,36.7792,36.7859,136200.0
2012-03-20 14:45:00,55.13,55.15,55.12,55.13,143300.0,36.7859,36.7992,36.7792,36.7859,143300.0
2012-03-20 14:50:00,55.13,55.15,55.12,55.15,94200.0,36.7859,36.7992,36.7792,36.7992,94200.0
2012-03-20 14:55:00,55.15,55.16,55.14,55.16,53100.0,36.7992,36.8059,36.7926,36.8059,53100.0
2012-03-20 15:00:00,55.16,55.2,55.16,55.2,158800.0,36.8059,36.8326,36.8059,36.8326,158800.0
2012-03-20 15:05:00,55.2,55.21,55.17,55.18,68100.0,36.8326,36.8393,36.8126,36.8192,68100.0
2012-03-20 15:10:00,55.17,55.18,55.16,55.16,39700.0,36.8126,36.8192,36.8059,36.8059,39700.0
2012-03-20 15:15:00,55.17,55.18,55.16,55.16,62800.0,36.8126,36.8192,36.8059,36.8059,62800.0
2012-03-20 15:20:00,55.16,55.17,55.15,55.16,84200.0,36.8059,36.8126,36.7992,36.8059,84200.0
2012-03-20 15:25:00,55.16,55.16,55.12,55.14,302200.0,36.8059,36.8059,36.7792,36.7926,302200.0
2012-03-20 15:30:00,55.13,55.17,55.12,55.15,258600.0,36.7859,36.8126,36.7792,36.7992,258600.0
2012-03-20 15:35:00,55.15,55.16,55.11,55.12,194700.0,36.7992,36.8059,36.7725,36.7792,194700.0
2012-03-20 15:40:00,55.11,55.12,55.1,55.11,201300.0,36.7725,36.7792,36.7659,36.7725,201300.0
2012-03-20 15:45:00,55.11,55.11,55.06,55.09,337400.0,36.7725,36.7725,36.7392,36.7592,337400.0
2012-03-20 15:50:00,55.09,55.11,55.08,55.1,411900.0,36.7592,36.7725,36.7525,36.7659,411900.0
2012-03-20 15:55:00,55.1,55.14,55.1,55.14,982000.0,36.7659,36.7926,36.7659,36.7926,982000.0
2012-03-21 09:30:00,54.93,54.96,54.88,54.88,272400.0,36.6524,36.6725,36.6191,36.6191,272400.0
2012-03-21 09:35:00,54.88,54.95,54.83,54.95,131900.0,36.6191,36.6658,36.5857,36.6658,131900.0
2012-03-21 09:40:00,54.94,54.96,54.92,54.93,169400.0,36.6591,36.6725,36.6458,36.6524,169400.0
2012-03-21 09:45:00,54.94,54.94,54.87,54.9,218600.0,36.6591,36.6591,36.6124,36.6324,218600.0
2012-03-21 09:50:00,54.89,54.9,54.76,54.77,368800.0,36.6257,36.6324,36.539,36.5457,368800.0
2012-03-21 09:55:00,54.76,54.8,54.75,54.78,245100.0,36.539,36.5657,36.5323,36.5523,245100.0
2012-03-21 10:00:00,54.78,54.8,54.72,54.74,421600.0,36.5523,36.5657,36.5123,36.5257,421600.0
2012-03-21 10:05:00,54.74,54.77,54.69,54.69,347500.0,36.5257,36.5457,36.4923,36.4923,347500.0
2012-03-21 10:10:00,54.68,54.8,54.67,54.8,126300.0,36.4856,36.5657,36.4789,36.5657,126300.0
2012-03-21 10:15:00,54.8,54.89,54.79,54.83,190600.0,36.5657,36.6257,36.559,36.5857,190600.0
2012-03-21 10:20:00,54.83,54.89,54.83,54.87,77000.0,36.5857,36.6257,36.5857,36.6124,77000.0
2012-03-21 10:25:00,54.88,54.88,54.8,54.84,136900.0,36.6191,36.6191,36.5657,36.5924,136900.0
2012-03-21 10:30:00,54.85,54.86,54.8,54.8,169700.0,36.5991,36.6057,36.5657,36.5657,169700.0
2012-03-21 10:35:00,54.8,54.86,54.79,54.86,215700.0,36.5657,36.6057,36.559,36.6057,215700.0
2012-03-21 10:40:00,54.86,54.86,54.78,54.79,105000.0,36.6057,36.6057,36.5523,36.559,105000.0
2012-03-21 10:45:00,54.8,54.8,54.73,54.78,241400.0,36.5657,36.5657,36.519,36.5523,241400.0
2012-03-21 10:50:00,54.78,54.79,54.7,54.7,268200.0,36.5523,36.559,36.499,36.499,268200.0
2012-03-21 10:55:00,54.7,54.71,54.58,54.62,413400.0,36.499,36.5056,36.4189,36.4456,413400.0
2012-03-21 11:00:00,54.61,54.62,54.55,54.61,404100.0,36.4389,36.4456,36.3989,36.4389,404100.0
2012-03-21 11:05:00,54.61,54.65,54.6,54.62,160300.0,36.4389,36.4656,36.4322,36.4456,160300.0
2012-03-21 11:10:00,54.63,54.67,54.6,54.64,161700.0,36.4523,36.4789,36.4322,36.4589,161700.0
2012-03-21 11:15:00,54.63,54.66,54.6,54.64,174700.0,36.4523,36.4723,36.4322,36.4589,174700.0
2012-03-21 11:20:00,54.65,54.68,54.6,54.62,165900.0,36.4656,36.4856,36.4322,36.4456,165900.0
2012-03-21 11:25:00,54.62,54.69,54.62,54.68,135700.0,36.4456,36.4923,36.4456,36.4856,135700.0
2012-03-21 11:30:00,54.68,54.74,54.67,54.73,160300.0,36.4856,36.5257,36.4789,36.519,160300.0
2012-03-21 11:35:00,54.74,54.8,54.73,54.76,267500.0,36.5257,36.5657,36.519,36.539,267500.0
2012-03-21 11:40:00,54.76,54.78,54.74,54.76,98400.0,36.539,36.5523,36.5257,36.539,98400.0
2012-03-21 11:45:00,54.76,54.77,54.74,54.75,615800.0,36.539,36.5457,36.5257,36.5323,615800.0
2012-03-21 11:50:00,54.75,54.77,54.73,54.76,92900.0,36.5323,36.5457,36.519,36.539,92900.0
2012-03-21 11:55:00,54.76,54.77,54.73,54.74,73600.0,36.539,36.5457,36.519,36.5257,73600.0
2012-03-21 12:00:00,54.74,54.77,54.73,54.75,101200.0,36.5257,36.5457,36.519,36.5323,101200.0
2012-03-21 12:05:00,54.75,54.84,54.75,54.83,207400.0,36.5323,36.5924,36.5323,36.5857,207400.0
2012-03-21 12:10:00,54.83,54.9,54.82,54.88,146400.0,36.5857,36.6324,36.579,36.6191,146400.0
2012-03-21 12:15:00,54.88,54.89,54.84,54.85,115900.0,36.6191,36.6257,36.5924,36.5991,115900.0
2012-03-21 12:20:00,54.86,54.9,54.86,54.87,211700.0,36.6057,36.6324,36.6057,36.6124,211700.0
2012-03-21 12:25:00,54.87,54.88,54.85,54.85,224000.0,36.6124,36.6191,36.5991,36.5991,224000.0
2012-03-21 12:30:00,54.85,54.86,54.81,54.81,291200.0,36.5991,36.6057,36.5724,36.5724,291200.0
2012-03-21 12:35:00,54.82,54.82,54.79,54.82,148000.0,36.579,36.579,36.559,36.579,148000.0
2012-03-21 12:40:00,54.81,54.84,54.8,54.8,135400.0,36.5724,36.5924,36.5657,36.5657,135400.0
2012-03-21 12:45:00,54.8,54.83,54.79,54.82,138000.0,36.5657,36.5857,36.559,36.579,138000.0
2012-03-21 12:50:00,54.81,54.83,54.8,54.81,44200.0,36.5724,36.5857,36.5657,36.5724,44200.0
2012-03-21 12:55:00,54.81,54.82,54.79,54.8,57300.0,36.5724,36.579,36.559,36.5657,57300.0
2012-03-21 13:00:00,54.8,54.82,54.8,54.81,84200.0,36.5657,36.579,36.5657,36.5724,84200.0
2012-03-21 13:05:00,54.8,54.8,54.77,54.78,51400.0,36.5657,36.5657,36.5457,36.5523,51400.0
2012-03-21 13:10:00,54.78,54.8,54.76,54.77,93100.0,36.5523,36.5657,36.539,36.5457,93100.0
2012-03-21 13:15:00,54.77,54.78,54.73,54.77,183400.0,36.5457,36.5523,36.519,36.5457,183400.0
2012-03-21 13:20:00,54.77,54.78,54.76,54.77,108000.0,36.5457,36.5523,36.539,36.5457,108000.0
2012-03-21 13:25:00,54.77,54.78,54.75,54.78,39500.0,36.5457,36.5523,36.5323,36.5523,39500.0
2012-03-21 13:30:00,54.78,54.78,54.75,54.75,32300.0,36.5523,36.5523,36.5323,36.5323,32300.0
2012-03-21 13:35:00,54.75,54.76,54.71,54.74,48100.0,36.5323,36.539,36.5056,36.5257,48100.0
2012-03-21 13:40:00,54.74,54.74,54.72,54.72,90500.0,36.5257,36.5257,36.5123,36.5123,90500.0
2012-03-21 13:45:00,54.72,54.75,54.7,54.74,105700.0,36.5123,36.5323,36.499,36.5257,105700.0
2012-03-21 13:50:00,54.74,54.78,54.74,54.77,153200.0,36.5257,36.5523,36.5257,36.5457,153200.0
2012-03-21 13:55:00,54.78,54.78,54.76,54.77,46000.0,36.5523,36.5523,36.539,36.5457,46000.0
2012-03-21 14:00:00,54.77,54.83,54.76,54.83,136400.0,36.5457,36.5857,36.539,36.5857,136400.0
2012-03-21 14:05:00,54.83,54.83,54.78,54.78,109800.0,36.5857,36.5857,36.5523,36.5523,109800.0
2012-03-21 14:10:00,54.78,54.8,54.77,54.8,88100.0,36.5523,36.5657,36.5457,36.5657,88100.0
2012-03-21 14:15:00,54.8,54.84,54.79,54.82,203800.0,36.5657,36.5924,36.559,36.579,203800.0
2012-03-21 14:20:00,54.83,54.84,54.81,54.81,153400.0,36.5857,36.5924,36.5724,36.5724,153400.0
2012-03-21 14:25:00,54.82,54.83,54.8,54.83,132100.0,36.579,36.5857,36.5657,36.5857,132100.0
2012-03-21 14:30:00,54.83,54.86,54.8,54.83,145900.0,36.5857,36.6057,36.5657,36.5857,145900.0
2012-03-21 14:35:00,54.83,54.84,54.82,54.82,71600.0,36.5857,36.5924,36.579,36.579,71600.0
2012-03-21 14:40:00,54.83,54.83,54.81,54.83,155100.0,36.5857,36.5857,36.5724,36.5857,155100.0
2012-03-21 14:45:00,54.83,54.83,54.8,54.82,147400.0,36.5857,36.5857,36.5657,36.579,147400.0
2012-03-21 14:50:00,54.82,54.82,54.77,54.78,144500.0,36.579,36.579,36.5457,36.5523,144500.0
2012-03-21 14:55:00,54.77,54.8,54.76,54.79,245700.0,36.5457,36.5657,36.539,36.559,245700.0
2012-03-21 15:00:00,54.79,54.8,54.77,54.78,150000.0,36.559,36.5657,36.5457,36.5523,150000.0
2012-03-21 15:05:00,54.77,54.85,54.77,54.84,252200.0,36.5457,36.5991,36.5457,36.5924,252200.0
2012-03-21 15:10:00,54.85,54.87,54.84,54.86,204700.0,36.5991,36.6124,36.5924,36.6057,204700.0
2012-03-21 15:15:00,54.86,54.86,54.83,54.86,180000.0,36.6057,36.6057,36.5857,36.6057,180000.0
2012-03-21 15:20:00,54.86,54.87,54.85,54.87,95100.0,36.6057,36.6124,36.5991,36.6124,95100.0
2012-03-21 15:25:00,54.86,54.87,54.84,54.84,107700.0,36.6057,36.6124,36.5924,36.5924,107700.0
2012-03-21 15:30:00,54.84,54.86,54.83,54.86,184300.0,36.5924,36.6057,36.5857,36.6057,184300.0
2012-03-21 15:35:00,54.86,54.86,54.83,54.83,124700.0,36.6057,36.6057,36.5857,36.5857,124700.0
2012-03-21 15:40:00,54.84,54.85,54.82,54.82,139500.0,36.5924,36.5991,36.579,36.579,139500.0
2012-03-21 15:45:00,54.83,54.86,54.82,54.85,315200.0,36.5857,36.6057,36.579,36.5991,315200.0
2012-03-21 15:50:00,54.83,54.84,54.79,54.8,344700.0,36.5857,36.5924,36.559,36.5657,344700.0
2012-03-21 15:55:00,54.8,54.8,54.77,54.78,684300.0,36.5657,36.5657,36.5457,36.5523,684300.0
2012-03-22 09:30:00,54.2,54.27,54.16,54.26,784900.0,36.1653,36.212,36.1386,36.2054,784900.0
2012-03-22 09:35:00,54.25,54.31,54.2,54.25,1316300.0,36.1987,36.2387,36.1653,36.1987,1316300.0
2012-03-22 09:40:00,54.25,54.3,54.2,54.25,837700.0,36.1987,36.2321,36.1653,36.1987,837700.0
2012-03-22 09:45:00,54.26,54.33,54.22,54.32,866300.0,36.2054,36.2521,36.1787,36.2454,866300.0
2012-03-22 09:50:00,54.33,54.34,54.3,54.31,242100.0,36.2521,36.2588,36.2321,36.2387,242100.0
2012-03-22 09:55:00,54.33,54.33,54.24,54.3,111700.0,36.2521,36.2521,36.192,36.2321,111700.0
2012-03-22 10:00:00,54.28,54.37,54.22,54.36,284900.0,36.2187,36.2788,36.1787,36.2721,284900.0
2012-03-22 10:05:00,54.36,54.38,54.31,54.32,116400.0,36.2721,36.2854,36.2387,36.2454,116400.0
2012-03-22 10:10:00,54.31,54.36,54.29,54.32,138600.0,36.2387,36.2721,36.2254,36.2454,138600.0
2012-03-22 10:15:00,54.31,54.32,54.2,54.26,337700.0,36.2387,36.2454,36.1653,36.2054,337700.0
2012-03-22 10:20:00,54.26,54.31,54.26,54.3,94800.0,36.2054,36.2387,36.2054,36.2321,94800.0
2012-03-22 10:25:00,54.3,54.32,54.26,54.32,164300.0,36.2321,36.2454,36.2054,36.2454,164300.0
2012-03-22 10:30:00,54.31,54.32,54.2,54.25,280300.0,36.2387,36.2454,36.1653,36.1987,280300.0
2012-03-22 10:35:00,54.26,54.3,54.24,54.25,194300.0,36.2054,36.2321,36.192,36.1987,194300.0
2012-03-22 10:40:00,54.25,54.34,54.24,54.31,151800.0,36.1987,36.2588,36.192,36.2387,151800.0
2012-03-22 10:45:00,54.31,54.32,54.22,54.23,114200.0,36.2387,36.2454,36.1787,36.1854,114200.0
2012-03-22 10:50:00,54.24,54.25,54.2,54.24,95100.0,36.192,36.1987,36.1653,36.192,95100.0
2012-03-22 10:55:00,54.24,54.24,54.19,54.22,95000.0,36.192,36.192,36.1587,36.1787,95000.0
2012-03-22 11:00:00,54.22,54.24,54.15,54.19,223500.0,36.1787,36.192,36.132,36.1587,223500.0
2012-03-22 11:05:00,54.18,54.19,54.13,54.16,162200.0,36.152,36.1587,36.1186,36.1386,162200.0
2012-03-22 11:10:00,54.16,54.25,54.15,54.24,111800.0,36.1386,36.1987,36.132,36.192,111800.0
2012-03-22 11:15:00,54.23,54.26,54.23,54.26,121200.0,36.1854,36.2054,36.1854,36.2054,121200.0
2012-03-22 11:20:00,54.26,54.33,54.25,54.3,148600.0,36.2054,36.2521,36.1987,36.2321,148600.0
2012-03-22 11:25:00,54.3,54.32,54.3,54.3,122800.0,36.2321,36.2454,36.2321,36.2321,122800.0
2012-03-22 11:30:00,54.31,54.41,54.3,54.41,217400.0,36.2387,36.3055,36.2321,36.3055,217400.0
2012-03-22 11:35:00,54.4,54.4,54.36,54.37,85800.0,36.2988,36.2988,36.2721,36.2788,85800.0
2012-03-22 11:40:00,54.37,54.41,54.35,54.36,72900.0,36.2788,36.3055,36.2654,36.2721,72900.0
2012-03-22 11:45:00,54.36,54.38,54.33,54.35,58500.0,36.2721,36.2854,36.2521,36.2654,58500.0
2012-03-22 11:50:00,54.34,54.38,54.33,54.36,48700.0,36.2588,36.2854,36.2521,36.2721,48700.0
2012-03-22 11:55:00,54.36,54.39,54.35,54.38,59300.0,36.2721,36.2921,36.2654,36.2854,59300.0
2012-03-22 12:00:00,54.39,54.48,54.39,54.47,209100.0,36.2921,36.3522,36.2921,36.3455,209100.0
2012-03-22 12:05:00,54.46,54.48,54.45,54.47,104500.0,36.3388,36.3522,36.3322,36.3455,104500.0
2012-03-22 12:10:00,54.48,54.5,54.41,54.41,67300.0,36.3522,36.3655,36.3055,36.3055,67300.0
2012-03-22 12:15:00,54.41,54.42,54.4,54.41,103200.0,36.3055,36.3121,36.2988,36.3055,103200.0
2012-03-22 12:20:00,54.42,54.44,54.41,54.42,133600.0,36.3121,36.3255,36.3055,36.3121,133600.0
2012-03-22 12:25:00,54.42,54.44,54.41,54.43,177700.0,36.3121,36.3255,36.3055,36.3188,177700.0
2012-03-22 12:30:00,54.43,54.46,54.42,54.42,167600.0,36.3188,36.3388,36.3121,36.3121,167600.0
2012-03-22 12:35:00,54.42,54.45,54.42,54.45,100500.0,36.3121,36.3322,36.3121,36.3322,100500.0
2012-03-22 12:40:00,54.44,54.45,54.42,54.42,28800.0,36.3255,36.3322,36.3121,36.3121,28800.0
2012-03-22 12:45:00,54.43,54.44,54.41,54.44,59900.0,36.3188,36.3255,36.3055,36.3255,59900.0
2012-03-22 12:50:00,54.43,54.48,54.43,54.47,59600.0,36.3188,36.3522,36.3188,36.3455,59600.0
2012-03-22 12:55:00,54.48,54.5,54.47,54.5,59700.0,36.3522,36.3655,36.3455,36.3655,59700.0
2012-03-22 13:00:00,54.5,54.5,54.48,54.5,59500.0,36.3655,36.3655,36.3522,36.3655,59500.0
2012-03-22 13:05:00,54.48,54.49,54.43,54.44,33300.0,36.3522,36.3588,36.3188,36.3255,33300.0
2012-03-22 13:10:00,54.44,54.45,54.44,54.44,49000.0,36.3255,36.3322,36.3255,36.3255,49000.0
2012-03-22 13:15:00,54.44,54.45,54.43,54.44,110700.0,36.3255,36.3322,36.3188,36.3255,110700.0
2012-03-22 13:20:00,54.44,54.45,54.44,54.44,66700.0,36.3255,36.3322,36.3255,36.3255,66700.0
2012-03-22 13:25:00,54.43,54.44,54.36,54.4,846800.0,36.3188,36.3255,36.2721,36.2988,846800.0
2012-03-22 13:30:00,54.41,54.41,54.39,54.41,53300.0,36.3055,36.3055,36.2921,36.3055,53300.0
2012-03-22 13:35:00,54.4,54.45,54.4,54.44,60600.0,36.2988,36.3322,36.2988,36.3255,60600.0
2012-03-22 13:40:00,54.44,54.44,54.41,54.41,42800.0,36.3255,36.3255,36.3055,36.3055,42800.0
2012-03-22 13:45:00,54.41,54.43,54.4,54.4,143900.0,36.3055,36.3188,36.2988,36.2988,143900.0
2012-03-22 13:50:00,54.4,54.41,54.4,54.41,62100.0,36.2988,36.3055,36.2988,36.3055,62100.0
2012-03-22 13:55:00,54.4,54.42,54.37,54.41,58400.0,36.2988,36.3121,36.2788,36.3055,58400.0
2012-03-22 14:00:00,54.4,54.41,54.36,54.38,77900.0,36.2988,36.3055,36.2721,36.2854,77900.0
2012-03-22 14:05:00,54.38,54.39,54.33,54.35,174600.0,36.2854,36.2921,36.2521,36.2654,174600.0
2012-03-22 14:10:00,54.34,54.37,54.34,54.36,93100.0,36.2588,36.2788,36.2588,36.2721,93100.0
2012-03-22 14:15:00,54.36,54.36,54.34,54.35,56500.0,36.2721,36.2721,36.2588,36.2654,56500.0
2012-03-22 14:20:00,54.35,54.35,54.32,54.34,40700.0,36.2654,36.2654,36.2454,36.2588,40700.0
2012-03-22 14:25:00,54.34,54.38,54.32,54.38,115500.0,36.2588,36.2854,36.2454,36.2854,115500.0
2012-03-22 14:30:00,54.38,54.39,54.36,54.36,34100.0,36.2854,36.2921,36.2721,36.2721,34100.0
2012-03-22 14:35:00,54.36,54.37,54.34,54.37,85500.0,36.2721,36.2788,36.2588,36.2788,85500.0
2012-03-22 14:40:00,54.37,54.39,54.36,54.36,212800.0,36.2788,36.2921,36.2721,36.2721,212800.0
2012-03-22 14:45:00,54.36,54.37,54.32,54.34,72200.0,36.2721,36.2788,36.2454,36.2588,72200.0
2012-03-22 14:50:00,54.34,54.36,54.34,54.36,74200.0,36.2588,36.2721,36.2588,36.2721,74200.0
2012-03-22 14:55:00,54.36,54.36,54.35,54.35,52500.0,36.2721,36.2721,36.2654,36.2654,52500.0
2012-03-22 15:00:00,54.36,54.36,54.32,54.33,151100.0,36.2721,36.2721,36.2454,36.2521,151100.0
2012-03-22 15:05:00,54.32,54.37,54.32,54.34,156400.0,36.2454,36.2788,36.2454,36.2588,156400.0
2012-03-22 15:10:00,54.34,54.37,54.34,54.35,396700.0,36.2588,36.2788,36.2588,36.2654,396700.0
2012-03-22 15:15:00,54.34,54.35,54.29,54.3,132300.0,36.2588,36.2654,36.2254,36.2321,132300.0
2012-03-22 15:20:00,54.31,54.33,54.27,54.33,262300.0,36.2387,36.2521,36.212,36.2521,262300.0
2012-03-22 15:25:00,54.33,54.36,54.32,54.36,56500.0,36.2521,36.2721,36.2454,36.2721,56500.0
2012-03-22 15:30:00,54.36,54.37,54.33,54.36,195100.0,36.2721,36.2788,36.2521,36.2721,195100.0
2012-03-22 15:35:00,54.35,54.43,54.35,54.41,235100.0,36.2654,36.3188,36.2654,36.3055,235100.0
2012-03-22 15:40:00,54.41,54.46,54.39,54.42,453100.0,36.3055,36.3388,36.2921,36.3121,453100.0
2012-03-22 15:45:00,54.42,54.46,54.41,54.44,258100.0,36.3121,36.3388,36.3055,36.3255,258100.0
2012-03-22 15:50:00,54.43,54.45,54.4,54.41,493000.0,36.3188,36.3322,36.2988,36.3055,493000.0
2012-03-22 15:55:00,54.4,54.43,54.39,54.39,761600.0,36.2988,36.3188,36.2921,36.2921,761600.0
2012-03-23 09:30:00,54.33,54.35,54.27,54.27,302700.0,36.2521,36.2654,36.212,36.212,302700.0
2012-03-23 09:35:00,54.28,54.28,54.21,54.26,520700.0,36.2187,36.2187,36.172,36.2054,520700.0
2012-03-23 09:40:00,54.26,54.27,54.16,54.22,574400.0,36.2054,36.212,36.1386,36.1787,574400.0
2012-03-23 09:45:00,54.23,54.31,54.21,54.3,496200.0,36.1854,36.2387,36.172,36.2321,496200.0
2012-03-23 09:50:00,54.3,54.35,54.29,54.34,339900.0,36.2321,36.2654,36.2254,36.2588,339900.0
2012-03-23 09:55:00,54.35,54.38,54.3,54.3,125500.0,36.2654,36.2854,36.2321,36.2321,125500.0
2012-03-23 10:00:00,54.31,54.31,54.19,54.28,195300.0,36.2387,36.2387,36.1587,36.2187,195300.0
2012-03-23 10:05:00,54.28,54.29,54.12,54.12,371400.0,36.2187,36.2254,36.112,36.112,371400.0
2012-03-23 10:10:00,54.13,54.17,54.06,54.15,320400.0,36.1186,36.1453,36.0719,36.132,320400.0
2012-03-23 10:15:00,54.15,54.25,54.15,54.22,128900.0,36.132,36.1987,36.132,36.1787,128900.0
2012-03-23 10:20:00,54.22,54.29,54.21,54.29,56900.0,36.1787,36.2254,36.172,36.2254,56900.0
2012-03-23 10:25:00,54.29,54.29,54.24,54.25,169300.0,36.2254,36.2254,36.192,36.1987,169300.0
2012-03-23 10:30:00,54.24,54.32,54.23,54.32,108100.0,36.192,36.2454,36.1854,36.2454,108100.0
2012-03-23 10:35:00,54.31,54.36,54.3,54.35,52000.0,36.2387,36.2721,36.2321,36.2654,52000.0
2012-03-23 10:40:00,54.36,54.41,54.35,54.39,139000.0,36.2721,36.3055,36.2654,36.2921,139000.0
2012-03-23 10:45:00,54.39,54.44,54.38,54.44,110000.0,36.2921,36.3255,36.2854,36.3255,110000.0
2012-03-23 10:50:00,54.44,54.51,54.44,54.51,80800.0,36.3255,36.3722,36.3255,36.3722,80800.0
2012-03-23 10:55:00,54.5,54.51,54.48,54.49,39900.0,36.3655,36.3722,36.3522,36.3588,39900.0
2012-03-23 11:00:00,54.5,54.52,54.44,54.46,43500.0,36.3655,36.3789,36.3255,36.3388,43500.0
2012-03-23 11:05:00,54.45,54.5,54.44,54.48,81100.0,36.3322,36.3655,36.3255,36.3522,81100.0
2012-03-23 11:10:00,54.47,54.53,54.47,54.5,727700.0,36.3455,36.3855,36.3455,36.3655,727700.0
2012-03-23 11:15:00,54.49,54.59,54.48,54.56,295900.0,36.3588,36.4256,36.3522,36.4055,295900.0
2012-03-23 11:20:00,54.56,54.6,54.55,54.57,65300.0,36.4055,36.4322,36.3989,36.4122,65300.0
2012-03-23 11:25:00,54.56,54.63,54.56,54.63,164600.0,36.4055,36.4523,36.4055,36.4523,164600.0
2012-03-23 11:30:00,54.63,54.67,54.62,54.62,84600.0,36.4523,36.4789,36.4456,36.4456,84600.0
2012-03-23 11:35:00,54.63,54.63,54.58,54.58,160400.0,36.4523,36.4523,36.4189,36.4189,160400.0
2012-03-23 11:40:00,54.58,54.61,54.56,54.6,104000.0,36.4189,36.4389,36.4055,36.4322,104000.0
2012-03-23 11:45:00,54.6,54.61,54.55,54.6,215200.0,36.4322,36.4389,36.3989,36.4322,215200.0
2012-03-23 11:50:00,54.59,54.62,54.57,54.62,42500.0,36.4256,36.4456,36.4122,36.4456,42500.0
2012-03-23 11:55:00,54.62,54.65,54.61,54.62,76100.0,36.4456,36.4656,36.4389,36.4456,76100.0
2012-03-23 12:00:00,54.61,54.62,54.58,54.58,67500.0,36.4389,36.4456,36.4189,36.4189,67500.0
2012-03-23 12:05:00,54.59,54.62,54.58,54.62,117800.0,36.4256,36.4456,36.4189,36.4456,117800.0
2012-03-23 12:10:00,54.63,54.64,54.62,54.63,71200.0,36.4523,36.4589,36.4456,36.4523,71200.0
2012-03-23 12:15:00,54.64,54.65,54.61,54.61,80700.0,36.4589,36.4656,36.4389,36.4389,80700.0
2012-03-23 12:20:00,54.62,54.63,54.59,54.59,91700.0,36.4456,36.4523,36.4256,36.4256,91700.0
2012-03-23 12:25:00,54.6,54.67,54.6,54.66,148700.0,36.4322,36.4789,36.4322,36.4723,148700.0
2012-03-23 12:30:00,54.66,54.68,54.62,54.63,378400.0,36.4723,36.4856,36.4456,36.4523,378400.0
2012-03-23 12:35:00,54.62,54.64,54.6,54.61,50200.0,36.4456,36.4589,36.4322,36.4389,50200.0
2012-03-23 12:40:00,54.62,54.64,54.62,54.63,225600.0,36.4456,36.4589,36.4456,36.4523,225600.0
2012-03-23 12:45:00,54.63,54.64,54.61,54.63,113100.0,36.4523,36.4589,36.4389,36.4523,113100.0
2012-03-23 12:50:00,54.63,54.65,54.61,54.65,40700.0,36.4523,36.4656,36.4389,36.4656,40700.0
2012-03-23 12:55:00,54.66,54.71,54.64,54.68,138800.0,36.4723,36.5056,36.4589,36.4856,138800.0
2012-03-23 13:00:00,54.68,54.72,54.68,54.69,77800.0,36.4856,36.5123,36.4856,36.4923,77800.0
2012-03-23 13:05:00,54.69,54.71,54.69,54.7,31500.0,36.4923,36.5056,36.4923,36.499,31500.0
2012-03-23 13:10:00,54.7,54.7,54.66,54.66,226000.0,36.499,36.499,36.4723,36.4723,226000.0
2012-03-23 13:15:00,54.67,54.68,54.65,54.67,50300.0,36.4789,36.4856,36.4656,36.4789,50300.0
2012-03-23 13:20:00,54.67,54.7,54.67,54.68,49100.0,36.4789,36.499,36.4789,36.4856,49100.0
2012-03-23 13:25:00,54.68,54.69,54.67,54.68,16300.0,36.4856,36.4923,36.4789,36.4856,16300.0
2012-03-23 13:30:00,54.69,54.72,54.67,54.68,403300.0,36.4923,36.5123,36.4789,36.4856,403300.0
2012-03-23 13:35:00,54.68,54.69,54.67,54.68,97800.0,36.4856,36.4923,36.4789,36.4856,97800.0
2012-03-23 13:40:00,54.67,54.69,54.66,54.67,143100.0,36.4789,36.4923,36.4723,36.4789,143100.0
2012-03-23 13:45:00,54.68,54.69,54.67,54.68,65800.0,36.4856,36.4923,36.4789,36.4856,65800.0
2012-03-23 13:50:00,54.68,54.7,54.67,54.69,119000.0,36.4856,36.499,36.4789,36.4923,119000.0
2012-03-23 13:55:00,54.69,54.7,54.65,54.67,72900.0,36.4923,36.499,36.4656,36.4789,72900.0
2012-03-23 14:00:00,54.66,54.69,54.66,54.68,119800.0,36.4723,36.4923,36.4723,36.4856,119800.0
2012-03-23 14:05:00,54.68,54.69,54.67,54.68,71700.0,36.4856,36.4923,36.4789,36.4856,71700.0
2012-03-23 14:10:00,54.68,54.7,54.68,54.68,71800.0,36.4856,36.499,36.4856,36.4856,71800.0
2012-03-23 14:15:00,54.68,54.71,54.67,54.69,311900.0,36.4856,36.5056,36.4789,36.4923,311900.0
2012-03-23 14:20:00,54.69,54.72,54.69,54.72,43000.0,36.4923,36.5123,36.4923,36.5123,43000.0
2012-03-23 14:25:00,54.72,54.73,54.72,54.73,72400.0,36.5123,36.519,36.5123,36.519,72400.0
2012-03-23 14:30:00,54.73,54.73,54.7,54.71,22700.0,36.519,36.519,36.499,36.5056,22700.0
2012-03-23 14:35:00,54.72,54.73,54.71,54.73,130800.0,36.5123,36.519,36.5056,36.519,130800.0
2012-03-23 14:40:00,54.72,54.73,54.7,54.7,222800.0,36.5123,36.519,36.499,36.499,222800.0
2012-03-23 14:45:00,54.7,54.74,54.69,54.74,59900.0,36.499,36.5257,36.4923,36.5257,59900.0
2012-03-23 14:50:00,54.74,54.76,54.73,54.75,38400.0,36.5257,36.539,36.519,36.5323,38400.0
2012-03-23 14:55:00,54.74,54.75,54.7,54.71,41800.0,36.5257,36.5323,36.499,36.5056,41800.0
2012-03-23 15:00:00,54.71,54.73,54.7,54.72,72500.0,36.5056,36.519,36.499,36.5123,72500.0
2012-03-23 15:05:00,54.72,54.74,54.71,54.73,49300.0,36.5123,36.5257,36.5056,36.519,49300.0
2012-03-23 15:10:00,54.73,54.74,54.68,54.71,120800.0,36.519,36.5257,36.4856,36.5056,120800.0
2012-03-23 15:15:00,54.71,54.73,54.7,54.71,95700.0,36.5056,36.519,36.499,36.5056,95700.0
2012-03-23 15:20:00,54.72,54.73,54.71,54.73,325800.0,36.5123,36.519,36.5056,36.519,325800.0
2012-03-23 15:25:00,54.73,54.73,54.71,54.72,92500.0,36.519,36.519,36.5056,36.5123,92500.0
2012-03-23 15:30:00,54.72,54.77,54.72,54.73,826000.0,36.5123,36.5457,36.5123,36.519,826000.0
2012-03-23 15:35:00,54.73,54.74,54.71,54.73,178400.0,36.519,36.5257,36.5056,36.519,178400.0
2012-03-23 15:40:00,54.73,54.75,54.71,54.72,217900.0,36.519,36.5323,36.5056,36.5123,217900.0
2012-03-23 15:45:00,54.72,54.74,54.7,54.71,340600.0,36.5123,36.5257,36.499,36.5056,340600.0
2012-03-23 15:50:00,54.71,54.77,54.7,54.77,351800.0,36.5056,36.5457,36.499,36.5457,351800.0
2012-03-23 15:55:00,54.77,54.79,54.75,54.76,677500.0,36.5457,36.559,36.5323,36.539,677500.0
2012-03-26 09:30:00,55.19,55.29,55.19,55.23,474300.0,36.8259,36.8926,36.8259,36.8526,474300.0
2012-03-26 09:35:00,55.24,55.27,55.22,55.24,374900.0,36.8593,36.8793,36.8459,36.8593,374900.0
2012-03-26 09:40:00,55.24,55.25,55.2,55.22,196000.0,36.8593,36.866,36.8326,36.8459,196000.0
2012-03-26 09:45:00,55.22,55.26,55.22,55.23,332600.0,36.8459,36.8726,36.8459,36.8526,332600.0
2012-03-26 09:50:00,55.23,55.23,55.18,55.19,184700.0,36.8526,36.8526,36.8192,36.8259,184700.0
2012-03-26 09:55:00,55.2,55.26,55.2,55.23,114400.0,36.8326,36.8726,36.8326,36.8526,114400.0
2012-03-26 10:00:00,55.23,55.27,55.21,55.26,131700.0,36.8526,36.8793,36.8393,36.8726,131700.0
2012-03-26 10:05:00,55.26,55.31,55.25,55.3,343000.0,36.8726,36.906,36.866,36.8993,343000.0
2012-03-26 10:10:00,55.31,55.37,55.3,55.35,226800.0,36.906,36.946,36.8993,36.9327,226800.0
2012-03-26 10:15:00,55.35,55.44,55.34,55.41,204700.0,36.9327,36.9927,36.926,36.9727,204700.0
2012-03-26 10:20:00,55.42,55.43,55.35,55.36,578500.0,36.9794,36.9861,36.9327,36.9394,578500.0
2012-03-26 10:25:00,55.35,55.4,55.35,55.38,575900.0,36.9327,36.966,36.9327,36.9527,575900.0
2012-03-26 10:30:00,55.39,55.4,55.35,55.36,348000.0,36.9594,36.966,36.9327,36.9394,348000.0
2012-03-26 10:35:00,55.37,55.38,55.35,55.35,67400.0,36.946,36.9527,36.9327,36.9327,67400.0
2012-03-26 10:40:00,55.34,55.37,55.32,55.36,403200.0,36.926,36.946,36.9127,36.9394,403200.0
2012-03-26 10:45:00,55.36,55.38,55.32,55.33,357400.0,36.9394,36.9527,36.9127,36.9193,357400.0
2012-03-26 10:50:00,55.34,55.35,55.29,55.29,273600.0,36.926,36.9327,36.8926,36.8926,273600.0
2012-03-26 10:55:00,55.29,55.31,55.29,55.3,119500.0,36.8926,36.906,36.8926,36.8993,119500.0
2012-03-26 11:00:00,55.31,55.32,55.26,55.3,90600.0,36.906,36.9127,36.8726,36.8993,90600.0
2012-03-26 11:05:00,55.3,55.31,55.29,55.3,105000.0,36.8993,36.906,36.8926,36.8993,105000.0
2012-03-26 11:10:00,55.3,55.31,55.27,55.28,74900.0,36.8993,36.906,36.8793,36.886,74900.0
2012-03-26 11:15:00,55.28,55.28,55.26,55.28,59900.0,36.886,36.886,36.8726,36.886,59900.0
2012-03-26 11:20:00,55.27,55.32,55.27,55.31,211100.0,36.8793,36.9127,36.8793,36.906,211100.0
2012-03-26 11:25:00,55.31,55.32,55.28,55.3,100600.0,36.906,36.9127,36.886,36.8993,100600.0
2012-03-26 11:30:00,55.3,55.32,55.29,55.32,49100.0,36.8993,36.9127,36.8926,36.9127,49100.0
2012-03-26 11:35:00,55.32,55.34,55.32,55.33,117800.0,36.9127,36.926,36.9127,36.9193,117800.0
2012-03-26 11:40:00,55.33,55.34,55.31,55.34,205900.0,36.9193,36.926,36.906,36.926,205900.0
2012-03-26 11:45:00,55.34,55.34,55.31,55.34,45500.0,36.926,36.926,36.906,36.926,45500.0
2012-03-26 11:50:00,55.33,55.34,55.31,55.31,30100.0,36.9193,36.926,36.906,36.906,30100.0
2012-03-26 11:55:00,55.32,55.32,55.3,55.3,57900.0,36.9127,36.9127,36.8993,36.8993,57900.0
2012-03-26 12:00:00,55.3,55.31,55.3,55.31,16300.0,36.8993,36.906,36.8993,36.906,16300.0
2012-03-26 12:05:00,55.3,55.31,55.28,55.28,159900.0,36.8993,36.906,36.886,36.886,159900.0
2012-03-26 12:10:00,55.28,55.3,55.28,55.28,41000.0,36.886,36.8993,36.886,36.886,41000.0
2012-03-26 12:15:00,55.28,55.29,55.28,55.29,19600.0,36.886,36.8926,36.886,36.8926,19600.0
2012-03-26 12:20:00,55.28,55.3,55.27,55.28,152100.0,36.886,36.8993,36.8793,36.886,152100.0
2012-03-26 12:25:00,55.28,55.3,55.27,55.28,137600.0,36.886,36.8993,36.8793,36.886,137600.0
2012-03-26 12:30:00,55.28,55.28,55.27,55.28,121700.0,36.886,36.886,36.8793,36.886,121700.0
2012-03-26 12:35:00,55.28,55.28,55.27,55.27,111500.0,36.886,36.886,36.8793,36.8793,111500.0
2012-03-26 12:40:00,55.28,55.28,55.25,55.25,174600.0,36.886,36.886,36.866,36.866,174600.0
2012-03-26 12:45:00,55.25,55.26,55.24,55.25,166900.0,36.866,36.8726,36.8593,36.866,166900.0
2012-03-26 12:50:00,55.26,55.32,55.25,55.3,1025200.0,36.8726,36.9127,36.866,36.8993,1025200.0
2012-03-26 12:55:00,55.31,55.31,55.29,55.3,21100.0,36.906,36.906,36.8926,36.8993,21100.0
2012-03-26 13:00:00,55.3,55.3,55.28,55.28,51300.0,36.8993,36.8993,36.886,36.886,51300.0
2012-03-26 13:05:00,55.29,55.3,55.29,55.29,29600.0,36.8926,36.8993,36.8926,36.8926,29600.0
2012-03-26 13:10:00,55.3,55.3,55.29,55.29,12100.0,36.8993,36.8993,36.8926,36.8926,12100.0
2012-03-26 13:15:00,55.29,55.31,55.28,55.3,18300.0,36.8926,36.906,36.886,36.8993,18300.0
2012-03-26 13:20:00,55.3,55.31,55.3,55.31,6800.0,36.8993,36.906,36.8993,36.906,6800.0
2012-03-26 13:25:00,55.3,55.33,55.3,55.32,50700.0,36.8993,36.9193,36.8993,36.9127,50700.0
2012-03-26 13:30:00,55.31,55.36,55.31,55.35,40700.0,36.906,36.9394,36.906,36.9327,40700.0
2012-03-26 13:35:00,55.36,55.4,55.35,55.39,248300.0,36.9394,36.966,36.9327,36.9594,248300.0
2012-03-26 13:40:00,55.39,55.4,55.37,55.38,126800.0,36.9594,36.966,36.946,36.9527,126800.0
2012-03-26 13:45:00,55.37,55.38,55.36,55.37,48900.0,36.946,36.9527,36.9394,36.946,48900.0
2012-03-26 13:50:00,55.37,55.37,55.34,55.34,147300.0,36.946,36.946,36.926,36.926,147300.0
2012-03-26 13:55:00,55.35,55.36,55.33,55.34,156700.0,36.9327,36.9394,36.9193,36.926,156700.0
2012-03-26 14:00:00,55.34,55.36,55.33,55.36,81700.0,36.926,36.9394,36.9193,36.9394,81700.0
2012-03-26 14:05:00,55.36,55.37,55.34,55.37,87800.0,36.9394,36.946,36.926,36.946,87800.0
2012-03-26 14:10:00,55.37,55.38,55.36,55.38,100300.0,36.946,36.9527,36.9394,36.9527,100300.0
2012-03-26 14:15:00,55.38,55.38,55.36,55.37,73200.0,36.9527,36.9527,36.9394,36.946,73200.0
2012-03-26 14:20:00,55.37,55.44,55.37,55.43,198700.0,36.946,36.9927,36.946,36.9861,198700.0
2012-03-26 14:25:00,55.43,55.43,55.4,55.4,102100.0,36.9861,36.9861,36.966,36.966,102100.0
2012-03-26 14:30:00,55.41,55.41,55.38,55.4,202300.0,36.9727,36.9727,36.9527,36.966,202300.0
2012-03-26 14:35:00,55.4,55.4,55.36,55.38,101100.0,36.966,36.966,36.9394,36.9527,101100.0
2012-03-26 14:40:00,55.38,55.44,55.38,55.42,721000.0,36.9527,36.9927,36.9527,36.9794,721000.0
2012-03-26 14:45:00,55.43,55.43,55.4,55.4,37700.0,36.9861,36.9861,36.966,36.966,37700.0
2012-03-26 14:50:00,55.4,55.41,55.38,55.39,82400.0,36.966,36.9727,36.9527,36.9594,82400.0
2012-03-26 14:55:00,55.4,55.46,55.39,55.44,163400.0,36.966,37.0061,36.9594,36.9927,163400.0
2012-03-26 15:00:00,55.44,55.49,55.42,55.48,78800.0,36.9927,37.0261,36.9794,37.0194,78800.0
2012-03-26 15:05:00,55.49,55.5,55.47,55.47,93000.0,37.0261,37.0328,37.0128,37.0128,93000.0
2012-03-26 15:10:00,55.48,55.49,55.48,55.49,81000.0,37.0194,37.0261,37.0194,37.0261,81000.0
2012-03-26 15:15:00,55.49,55.5,55.48,55.48,189500.0,37.0261,37.0328,37.0194,37.0194,189500.0
2012-03-26 15:20:00,55.48,55.48,55.46,55.47,332300.0,37.0194,37.0194,37.0061,37.0128,332300.0
2012-03-26 15:25:00,55.46,55.48,55.45,55.47,218100.0,37.0061,37.0194,36.9994,37.0128,218100.0
2012-03-26 15:30:00,55.47,55.48,55.44,55.44,119900.0,37.0128,37.0194,36.9927,36.9927,119900.0
2012-03-26 15:35:00,55.45,55.48,55.45,55.45,296400.0,36.9994,37.0194,36.9994,36.9994,296400.0
2012-03-26 15:40:00,55.45,55.48,55.45,55.47,564300.0,36.9994,37.0194,36.9994,37.0128,564300.0
2012-03-26 15:45:00,55.47,55.5,55.45,55.5,403400.0,37.0128,37.0328,36.9994,37.0328,403400.0
2012-03-26 15:50:00,55.49,55.5,55.47,55.47,469900.0,37.0261,37.0328,37.0128,37.0128,469900.0
2012-03-26 15:55:00,55.48,55.51,55.46,55.48,1603100.0,37.0194,37.0394,37.0061,37.0194,1603100.0
2012-03-27 09:30:00,55.56,55.56,55.45,55.46,918300.0,37.0728,37.0728,36.9994,37.0061,918300.0
2012-03-27 09:35:00,55.47,55.47,55.41,55.45,732000.0,37.0128,37.0128,36.9727,36.9994,732000.0
2012-03-27 09:40:00,55.45,55.48,55.43,55.46,499100.0,36.9994,37.0194,36.9861,37.0061,499100.0
2012-03-27 09:45:00,55.47,55.49,55.45,55.47,371800.0,37.0128,37.0261,36.9994,37.0128,371800.0
2012-03-27 09:50:00,55.47,55.49,55.45,55.46,52000.0,37.0128,37.0261,36.9994,37.0061,52000.0
2012-03-27 09:55:00,55.46,55.48,55.45,55.46,189300.0,37.0061,37.0194,36.9994,37.0061,189300.0
2012-03-27 10:00:00,55.46,55.47,55.32,55.35,438100.0,37.0061,37.0128,36.9127,36.9327,438100.0
2012-03-27 10:05:00,55.34,55.37,55.3,55.34,149000.0,36.926,36.946,36.8993,36.926,149000.0
2012-03-27 10:10:00,55.35,55.41,55.34,55.4,118700.0,36.9327,36.9727,36.926,36.966,118700.0
2012-03-27 10:15:00,55.4,55.45,55.4,55.45,82400.0,36.966,36.9994,36.966,36.9994,82400.0
2012-03-27 10:20:00,55.44,55.46,55.35,55.35,119100.0,36.9927,37.0061,36.9327,36.9327,119100.0
2012-03-27 10:25:00,55.35,55.36,55.32,55.36,46800.0,36.9327,36.9394,36.9127,36.9394,46800.0
2012-03-27 10:30:00,55.36,55.42,55.34,55.37,201400.0,36.9394,36.9794,36.926,36.946,201400.0
2012-03-27 10:35:00,55.36,55.45,55.34,55.4,85300.0,36.9394,36.9994,36.926,36.966,85300.0
2012-03-27 10:40:00,55.4,55.4,55.35,55.36,142700.0,36.966,36.966,36.9327,36.9394,142700.0
2012-03-27 10:45:00,55.36,55.39,55.35,55.37,69000.0,36.9394,36.9594,36.9327,36.946,69000.0
2012-03-27 10:50:00,55.37,55.37,55.24,55.27,338000.0,36.946,36.946,36.8593,36.8793,338000.0
2012-03-27 10:55:00,55.27,55.28,55.24,55.27,71600.0,36.8793,36.886,36.8593,36.8793,71600.0
2012-03-27 11:00:00,55.27,55.35,55.27,55.31,81800.0,36.8793,36.9327,36.8793,36.906,81800.0
2012-03-27 11:05:00,55.31,55.32,55.24,55.29,145100.0,36.906,36.9127,36.8593,36.8926,145100.0
2012-03-27 11:10:00,55.29,55.33,55.27,55.31,64000.0,36.8926,36.9193,36.8793,36.906,64000.0
2012-03-27 11:15:00,55.31,55.33,55.29,55.32,58300.0,36.906,36.9193,36.8926,36.9127,58300.0
2012-03-27 11:20:00,55.32,55.36,55.31,55.31,96700.0,36.9127,36.9394,36.906,36.906,96700.0
2012-03-27 11:25:00,55.32,55.35,55.28,55.33,114400.0,36.9127,36.9327,36.886,36.9193,114400.0
2012-03-27 11:30:00,55.33,55.33,55.28,55.3,271200.0,36.9193,36.9193,36.886,36.8993,271200.0
2012-03-27 11:35:00,55.3,55.31,55.24,55.27,111500.0,36.8993,36.906,36.8593,36.8793,111500.0
2012-03-27 11:40:00,55.27,55.27,55.24,55.26,111000.0,36.8793,36.8793,36.8593,36.8726,111000.0
2012-03-27 11:45:00,55.26,55.28,55.25,55.27,50700.0,36.8726,36.886,36.866,36.8793,50700.0
2012-03-27 11:50:00,55.28,55.32,55.27,55.32,80700.0,36.886,36.9127,36.8793,36.9127,80700.0
2012-03-27 11:55:00,55.33,55.34,55.31,55.33,55500.0,36.9193,36.926,36.906,36.9193,55500.0
2012-03-27 12:00:00,55.33,55.38,55.33,55.35,44600.0,36.9193,36.9527,36.9193,36.9327,44600.0
2012-03-27 12:05:00,55.34,55.35,55.33,55.34,27800.0,36.926,36.9327,36.9193,36.926,27800.0
2012-03-27 12:10:00,55.34,55.37,55.34,55.37,65600.0,36.926,36.946,36.926,36.946,65600.0
2012-03-27 12:15:00,55.37,55.38,55.35,55.36,63600.0,36.946,36.9527,36.9327,36.9394,63600.0
2012-03-27 12:20:00,55.36,55.37,55.35,55.36,53000.0,36.9394,36.946,36.9327,36.9394,53000.0
2012-03-27 12:25:00,55.35,55.35,55.32,55.33,37700.0,36.9327,36.9327,36.9127,36.9193,37700.0
2012-03-27 12:30:00,55.32,55.34,55.31,55.31,60600.0,36.9127,36.926,36.906,36.906,60600.0
2012-03-27 12:35:00,55.32,55.34,55.32,55.33,31100.0,36.9127,36.926,36.9127,36.9193,31100.0
2012-03-27 12:40:00,55.33,55.33,55.32,55.32,25300.0,36.9193,36.9193,36.9127,36.9127,25300.0
2012-03-27 12:45:00,55.32,55.32,55.29,55.29,11400.0,36.9127,36.9127,36.8926,36.8926,11400.0
2012-03-27 12:50:00,55.29,55.3,55.27,55.3,73900.0,36.8926,36.8993,36.8793,36.8993,73900.0
2012-03-27 12:55:00,55.3,55.32,55.29,55.31,97200.0,36.8993,36.9127,36.8926,36.906,97200.0
2012-03-27 13:00:00,55.32,55.33,55.29,55.3,224100.0,36.9127,36.9193,36.8926,36.8993,224100.0
2012-03-27 13:05:00,55.31,55.31,55.28,55.3,48500.0,36.906,36.906,36.886,36.8993,48500.0
2012-03-27 13:10:00,55.3,55.3,55.28,55.3,41700.0,36.8993,36.8993,36.886,36.8993,41700.0
2012-03-27 13:15:00,55.3,55.3,55.23,55.23,329500.0,36.8993,36.8993,36.8526,36.8526,329500.0
2012-03-27 13:20:00,55.23,55.26,55.22,55.24,194300.0,36.8526,36.8726,36.8459,36.8593,194300.0
2012-03-27 13:25:00,55.24,55.28,55.24,55.28,129500.0,36.8593,36.886,36.8593,36.886,129500.0
2012-03-27 13:30:00,55.27,55.29,55.27,55.29,135400.0,36.8793,36.8926,36.8793,36.8926,135400.0
2012-03-27 13:35:00,55.29,55.29,55.26,55.28,78500.0,36.8926,36.8926,36.8726,36.886,78500.0
2012-03-27 13:40:00,55.27,55.28,55.24,55.26,286000.0,36.8793,36.886,36.8593,36.8726,286000.0
2012-03-27 13:45:00,55.26,55.29,55.25,55.28,26500.0,36.8726,36.8926,36.866,36.886,26500.0
2012-03-27 13:50:00,55.28,55.29,55.27,55.28,88100.0,36.886,36.8926,36.8793,36.886,88100.0
2012-03-27 13:55:00,55.28,55.29,55.27,55.28,102300.0,36.886,36.8926,36.8793,36.886,102300.0
2012-03-27 14:00:00,55.28,55.28,55.26,55.27,24100.0,36.886,36.886,36.8726,36.8793,24100.0
2012-03-27 14:05:00,55.27,55.29,55.26,55.29,64700.0,36.8793,36.8926,36.8726,36.8926,64700.0
2012-03-27 14:10:00,55.28,55.33,55.28,55.31,45100.0,36.886,36.9193,36.886,36.906,45100.0
2012-03-27 14:15:00,55.3,55.32,55.29,55.3,233700.0,36.8993,36.9127,36.8926,36.8993,233700.0
2012-03-27 14:20:00,55.3,55.3,55.28,55.28,91400.0,36.8993,36.8993,36.886,36.886,91400.0
2012-03-27 14:25:00,55.29,55.3,55.28,55.29,861000.0,36.8926,36.8993,36.886,36.8926,861000.0
2012-03-27 14:30:00,55.3,55.32,55.29,55.31,148700.0,36.8993,36.9127,36.8926,36.906,148700.0
2012-03-27 14:35:00,55.31,55.31,55.25,55.26,111200.0,36.906,36.906,36.866,36.8726,111200.0
2012-03-27 14:40:00,55.26,55.31,55.26,55.29,88900.0,36.8726,36.906,36.8726,36.8926,88900.0
2012-03-27 14:45:00,55.28,55.3,55.27,55.29,107500.0,36.886,36.8993,36.8793,36.8926,107500.0
2012-03-27 14:50:00,55.29,55.3,55.26,55.27,191800.0,36.8926,36.8993,36.8726,36.8793,191800.0
2012-03-27 14:55:00,55.27,55.28,55.26,55.27,83300.0,36.8793,36.886,36.8726,36.8793,83300.0
2012-03-27 15:00:00,55.27,55.28,55.26,55.27,69100.0,36.8793,36.886,36.8726,36.8793,69100.0
2012-03-27 15:05:00,55.26,55.31,55.26,55.3,163300.0,36.8726,36.906,36.8726,36.8993,163300.0
2012-03-27 15:10:00,55.3,55.31,55.29,55.3,68600.0,36.8993,36.906,36.8926,36.8993,68600.0
2012-03-27 15:15:00,55.29,55.3,55.23,55.26,69700.0,36.8926,36.8993,36.8526,36.8726,69700.0
2012-03-27 15:20:00,55.26,55.26,55.19,55.21,118900.0,36.8726,36.8726,36.8259,36.8393,118900.0
2012-03-27 15:25:00,55.21,55.22,55.19,55.2,64000.0,36.8393,36.8459,36.8259,36.8326,64000.0
2012-03-27 15:30:00,55.2,55.22,55.2,55.22,329700.0,36.8326,36.8459,36.8326,36.8459,329700.0
2012-03-27 15:35:00,55.22,55.22,55.17,55.19,489500.0,36.8459,36.8459,36.8126,36.8259,489500.0
2012-03-27 15:40:00,55.19,55.2,55.17,55.18,240000.0,36.8259,36.8326,36.8126,36.8192,240000.0
2012-03-27 15:45:00,55.18,55.19,55.13,55.15,332900.0,36.8192,36.8259,36.7859,36.7992,332900.0
2012-03-27 15:50:00,55.14,55.18,55.13,55.16,401400.0,36.7926,36.8192,36.7859,36.8059,401400.0
2012-03-27 15:55:00,55.16,55.17,55.11,55.13,1215400.0,36.8059,36.8126,36.7725,36.7859,1215400.0
2012-03-28 09:30:00,55.15,55.19,55.11,55.14,523400.0,36.7992,36.8259,36.7725,36.7926,523400.0
2012-03-28 09:35:00,55.13,55.18,55.11,55.17,65500.0,36.7859,36.8192,36.7725,36.8126,65500.0
2012-03-28 09:40:00,55.17,55.17,55.01,55.02,254300.0,36.8126,36.8126,36.7058,36.7125,254300.0
2012-03-28 09:45:00,55.03,55.05,55.0,55.01,361600.0,36.7192,36.7325,36.6991,36.7058,361600.0
2012-03-28 09:50:00,55.02,55.09,54.99,55.09,217900.0,36.7125,36.7592,36.6925,36.7592,217900.0
2012-03-28 09:55:00,55.08,55.12,55.04,55.09,272500.0,36.7525,36.7792,36.7258,36.7592,272500.0
2012-03-28 10:00:00,55.1,55.15,55.1,55.13,104800.0,36.7659,36.7992,36.7659,36.7859,104800.0
2012-03-28 10:05:00,55.13,55.13,55.06,55.07,119200.0,36.7859,36.7859,36.7392,36.7459,119200.0
2012-03-28 10:10:00,55.07,55.09,55.03,55.09,89500.0,36.7459,36.7592,36.7192,36.7592,89500.0
2012-03-28 10:15:00,55.09,55.1,54.97,55.04,129400.0,36.7592,36.7659,36.6791,36.7258,129400.0
2012-03-28 10:20:00,55.03,55.09,55.01,55.06,58800.0,36.7192,36.7592,36.7058,36.7392,58800.0
2012-03-28 10:25:00,55.05,55.06,54.94,54.97,123600.0,36.7325,36.7392,36.6591,36.6791,123600.0
2012-03-28 10:30:00,54.97,54.98,54.81,54.83,229600.0,36.6791,36.6858,36.5724,36.5857,229600.0
2012-03-28 10:35:00,54.82,54.87,54.81,54.86,270900.0,36.579,36.6124,36.5724,36.6057,270900.0
2012-03-28 10:40:00,54.87,54.87,54.77,54.8,110400.0,36.6124,36.6124,36.5457,36.5657,110400.0
2012-03-28 10:45:00,54.8,54.82,54.77,54.81,108400.0,36.5657,36.579,36.5457,36.5724,108400.0
2012-03-28 10:50:00,54.81,54.81,54.75,54.8,2207500.0,36.5724,36.5724,36.5323,36.5657,2207500.0
2012-03-28 10:55:00,54.8,54.82,54.75,54.81,322900.0,36.5657,36.579,36.5323,36.5724,322900.0
2012-03-28 11:00:00,54.82,54.83,54.78,54.78,774500.0,36.579,36.5857,36.5523,36.5523,774500.0
2012-03-28 11:05:00,54.78,54.8,54.76,54.78,257100.0,36.5523,36.5657,36.539,36.5523,257100.0
2012-03-28 11:10:00,54.79,54.84,54.77,54.83,436600.0,36.559,36.5924,36.5457,36.5857,436600.0
2012-03-28 11:15:00,54.83,54.85,54.82,54.84,160000.0,36.5857,36.5991,36.579,36.5924,160000.0
2012-03-28 11:20:00,54.83,54.84,54.81,54.81,67400.0,36.5857,36.5924,36.5724,36.5724,67400.0
2012-03-28 11:25:00,54.81,54.81,54.79,54.8,86000.0,36.5724,36.5724,36.559,36.5657,86000.0
2012-03-28 11:30:00,54.8,54.81,54.74,54.75,272200.0,36.5657,36.5724,36.5257,36.5323,272200.0
2012-03-28 11:35:00,54.74,54.75,54.69,54.71,105600.0,36.5257,36.5323,36.4923,36.5056,105600.0
2012-03-28 11:40:00,54.71,54.72,54.67,54.68,80000.0,36.5056,36.5123,36.4789,36.4856,80000.0
2012-03-28 11:45:00,54.68,54.68,54.6,54.6,120700.0,36.4856,36.4856,36.4322,36.4322,120700.0
2012-03-28 11:50:00,54.6,54.6,54.49,54.53,952200.0,36.4322,36.4322,36.3588,36.3855,952200.0
2012-03-28 11:55:00,54.53,54.53,54.47,54.51,726500.0,36.3855,36.3855,36.3455,36.3722,726500.0
2012-03-28 12:00:00,54.52,54.54,54.5,54.52,232600.0,36.3789,36.3922,36.3655,36.3789,232600.0
2012-03-28 12:05:00,54.51,54.56,54.49,54.52,735200.0,36.3722,36.4055,36.3588,36.3789,735200.0
2012-03-28 12:10:00,54.52,54.55,54.5,54.5,153100.0,36.3789,36.3989,36.3655,36.3655,153100.0
2012-03-28 12:15:00,54.5,54.64,54.49,54.6,318300.0,36.3655,36.4589,36.3588,36.4322,318300.0
2012-03-28 12:20:00,54.6,54.6,54.56,54.57,75400.0,36.4322,36.4322,36.4055,36.4122,75400.0
2012-03-28 12:25:00,54.56,54.6,54.55,54.59,88500.0,36.4055,36.4322,36.3989,36.4256,88500.0
2012-03-28 12:30:00,54.6,54.61,54.58,54.58,178300.0,36.4322,36.4389,36.4189,36.4189,178300.0
2012-03-28 12:35:00,54.59,54.6,54.52,54.54,141800.0,36.4256,36.4322,36.3789,36.3922,141800.0
2012-03-28 12:40:00,54.54,54.59,54.54,54.55,114000.0,36.3922,36.4256,36.3922,36.3989,114000.0
2012-03-28 12:45:00,54.54,54.6,54.54,54.6,37900.0,36.3922,36.4322,36.3922,36.4322,37900.0
2012-03-28 12:50:00,54.61,54.61,54.55,54.57,39400.0,36.4389,36.4389,36.3989,36.4122,39400.0
2012-03-28 12:55:00,54.56,54.58,54.55,54.58,49100.0,36.4055,36.4189,36.3989,36.4189,49100.0
2012-03-28 13:00:00,54.58,54.6,54.57,54.59,71400.0,36.4189,36.4322,36.4122,36.4256,71400.0
2012-03-28 13:05:00,54.59,54.59,54.54,54.56,60600.0,36.4256,36.4256,36.3922,36.4055,60600.0
2012-03-28 13:10:00,54.56,54.57,54.5,54.52,58000.0,36.4055,36.4122,36.3655,36.3789,58000.0
2012-03-28 13:15:00,54.53,54.57,54.53,54.57,30700.0,36.3855,36.4122,36.3855,36.4122,30700.0
2012-03-28 13:20:00,54.57,54.57,54.49,54.53,46000.0,36.4122,36.4122,36.3588,36.3855,46000.0
2012-03-28 13:25:00,54.53,54.59,54.53,54.59,136900.0,36.3855,36.4256,36.3855,36.4256,136900.0
2012-03-28 13:30:00,54.59,54.59,54.56,54.56,48600.0,36.4256,36.4256,36.4055,36.4055,48600.0
2012-03-28 13:35:00,54.56,54.6,54.54,54.6,79800.0,36.4055,36.4322,36.3922,36.4322,79800.0
2012-03-28 13:40:00,54.6,54.63,54.6,54.6,60100.0,36.4322,36.4523,36.4322,36.4322,60100.0
2012-03-28 13:45:00,54.61,54.61,54.57,54.58,72000.0,36.4389,36.4389,36.4122,36.4189,72000.0
2012-03-28 13:50:00,54.58,54.58,54.54,54.55,136700.0,36.4189,36.4189,36.3922,36.3989,136700.0
2012-03-28 13:55:00,54.56,54.6,54.55,54.58,90800.0,36.4055,36.4322,36.3989,36.4189,90800.0
2012-03-28 14:00:00,54.59,54.6,54.52,54.53,60900.0,36.4256,36.4322,36.3789,36.3855,60900.0
2012-03-28 14:05:00,54.53,54.53,54.47,54.52,136100.0,36.3855,36.3855,36.3455,36.3789,136100.0
2012-03-28 14:10:00,54.52,54.54,54.47,54.54,77800.0,36.3789,36.3922,36.3455,36.3922,77800.0
2012-03-28 14:15:00,54.54,54.56,54.53,54.53,45000.0,36.3922,36.4055,36.3855,36.3855,45000.0
2012-03-28 14:20:00,54.53,54.53,54.49,54.49,228200.0,36.3855,36.3855,36.3588,36.3588,228200.0
2012-03-28 14:25:00,54.49,54.53,54.48,54.52,1121900.0,36.3588,36.3855,36.3522,36.3789,1121900.0
2012-03-28 14:30:00,54.52,54.54,54.51,54.54,479200.0,36.3789,36.3922,36.3722,36.3922,479200.0
2012-03-28 14:35:00,54.54,54.59,54.54,54.56,285800.0,36.3922,36.4256,36.3922,36.4055,285800.0
2012-03-28 14:40:00,54.56,54.59,54.55,54.58,182000.0,36.4055,36.4256,36.3989,36.4189,182000.0
2012-03-28 14:45:00,54.58,54.61,54.57,54.6,62600.0,36.4189,36.4389,36.4122,36.4322,62600.0
2012-03-28 14:50:00,54.6,54.62,54.59,54.61,53100.0,36.4322,36.4456,36.4256,36.4389,53100.0
2012-03-28 14:55:00,54.6,54.63,54.59,54.63,116100.0,36.4322,36.4523,36.4256,36.4523,116100.0
2012-03-28 15:00:00,54.64,54.71,54.64,54.67,183900.0,36.4589,36.5056,36.4589,36.4789,183900.0
2012-03-28 15:05:00,54.67,54.68,54.66,54.66,51000.0,36.4789,36.4856,36.4723,36.4723,51000.0
2012-03-28 15:10:00,54.67,54.68,54.64,54.66,105000.0,36.4789,36.4856,36.4589,36.4723,105000.0
2012-03-28 15:15:00,54.66,54.68,54.64,54.65,43100.0,36.4723,36.4856,36.4589,36.4656,43100.0
2012-03-28 15:20:00,54.64,54.69,54.62,54.69,129400.0,36.4589,36.4923,36.4456,36.4923,129400.0
2012-03-28 15:25:00,54.68,54.68,54.64,54.66,58100.0,36.4856,36.4856,36.4589,36.4723,58100.0
2012-03-28 15:30:00,54.67,54.68,54.65,54.66,65500.0,36.4789,36.4856,36.4656,36.4723,65500.0
2012-03-28 15:35:00,54.66,54.67,54.61,54.66,97300.0,36.4723,36.4789,36.4389,36.4723,97300.0
2012-03-28 15:40:00,54.66,54.71,54.63,54.71,181800.0,36.4723,36.5056,36.4523,36.5056,181800.0
2012-03-28 15:45:00,54.72,54.73,54.69,54.69,220600.0,36.5123,36.519,36.4923,36.4923,220600.0
2012-03-28 15:50:00,54.69,54.71,54.68,54.69,353100.0,36.4923,36.5056,36.4856,36.4923,353100.0
2012-03-28 15:55:00,54.69,54.75,54.69,54.75,825600.0,36.4923,36.5323,36.4923,36.5323,825600.0
2012-03-29 09:30:00,54.21,54.32,54.17,54.29,750100.0,36.172,36.2454,36.1453,36.2254,750100.0
2012-03-29 09:35:00,54.3,54.35,54.25,54.26,525500.0,36.2321,36.2654,36.1987,36.2054,525500.0
2012-03-29 09:40:00,54.25,54.26,54.21,54.23,730400.0,36.1987,36.2054,36.172,36.1854,730400.0
2012-03-29 09:45:00,54.23,54.34,54.23,54.33,320900.0,36.1854,36.2588,36.1854,36.2521,320900.0
2012-03-29 09:50:00,54.32,54.33,54.26,54.29,211600.0,36.2454,36.2521,36.2054,36.2254,211600.0
2012-03-29 09:55:00,54.3,54.3,54.15,54.23,439300.0,36.2321,36.2321,36.132,36.1854,439300.0
2012-03-29 10:00:00,54.22,54.29,54.21,54.28,400000.0,36.1787,36.2254,36.172,36.2187,400000.0
2012-03-29 10:05:00,54.28,54.3,54.25,54.26,291600.0,36.2187,36.2321,36.1987,36.2054,291600.0
2012-03-29 10:10:00,54.25,54.25,54.17,54.19,575300.0,36.1987,36.1987,36.1453,36.1587,575300.0
2012-03-29 10:15:00,54.19,54.23,54.13,54.14,230900.0,36.1587,36.1854,36.1186,36.1253,230900.0
2012-03-29 10:20:00,54.15,54.23,54.15,54.19,231600.0,36.132,36.1854,36.132,36.1587,231600.0
2012-03-29 10:25:00,54.19,54.19,54.06,54.07,248300.0,36.1587,36.1587,36.0719,36.0786,248300.0
2012-03-29 10:30:00,54.07,54.12,54.01,54.02,330700.0,36.0786,36.112,36.0386,36.0452,330700.0
2012-03-29 10:35:00,54.02,54.03,53.97,53.99,272900.0,36.0452,36.0519,36.0119,36.0252,272900.0
2012-03-29 10:40:00,53.99,54.11,53.99,54.1,648800.0,36.0252,36.1053,36.0252,36.0986,648800.0
2012-03-29 10:45:00,54.1,54.1,54.06,54.09,124200.0,36.0986,36.0986,36.0719,36.0919,124200.0
2012-03-29 10:50:00,54.08,54.11,54.06,54.08,190900.0,36.0853,36.1053,36.0719,36.0853,190900.0
2012-03-29 10:55:00,54.07,54.18,54.06,54.18,397000.0,36.0786,36.152,36.0719,36.152,397000.0
2012-03-29 11:00:00,54.17,54.19,54.12,54.19,309600.0,36.1453,36.1587,36.112,36.1587,309600.0
2012-03-29 11:05:00,54.18,54.25,54.17,54.23,461300.0,36.152,36.1987,36.1453,36.1854,461300.0
2012-03-29 11:10:00,54.24,54.24,54.19,54.22,339400.0,36.192,36.192,36.1587,36.1787,339400.0
2012-03-29 11:15:00,54.23,54.24,54.15,54.15,247600.0,36.1854,36.192,36.132,36.132,247600.0
2012-03-29 11:20:00,54.15,54.21,54.15,54.2,251500.0,36.132,36.172,36.132,36.1653,251500.0
2012-03-29 11:25:00,54.19,54.24,54.12,54.13,295600.0,36.1587,36.192,36.112,36.1186,295600.0
2012-03-29 11:30:00,54.12,54.16,54.08,54.1,441300.0,36.112,36.1386,36.0853,36.0986,441300.0
2012-03-29 11:35:00,54.11,54.11,54.05,54.07,893800.0,36.1053,36.1053,36.0652,36.0786,893800.0
2012-03-29 11:40:00,54.07,54.13,54.06,54.09,172200.0,36.0786,36.1186,36.0719,36.0919,172200.0
2012-03-29 11:45:00,54.09,54.1,54.07,54.09,332300.0,36.0919,36.0986,36.0786,36.0919,332300.0
2012-03-29 11:50:00,54.09,54.09,54.03,54.04,360100.0,36.0919,36.0919,36.0519,36.0586,360100.0
2012-03-29 11:55:00,54.05,54.08,54.02,54.07,257000.0,36.0652,36.0853,36.0452,36.0786,257000.0
2012-03-29 12:00:00,54.07,54.1,54.05,54.1,111100.0,36.0786,36.0986,36.0652,36.0986,111100.0
2012-03-29 12:05:00,54.1,54.12,54.09,54.1,81100.0,36.0986,36.112,36.0919,36.0986,81100.0
2012-03-29 12:10:00,54.1,54.1,54.07,54.09,511500.0,36.0986,36.0986,36.0786,36.0919,511500.0
2012-03-29 12:15:00,54.09,54.09,54.07,54.09,122000.0,36.0919,36.0919,36.0786,36.0919,122000.0
2012-03-29 12:20:00,54.08,54.08,54.04,54.05,264200.0,36.0853,36.0853,36.0586,36.0652,264200.0
2012-03-29 12:25:00,54.05,54.09,54.04,54.05,78200.0,36.0652,36.0919,36.0586,36.0652,78200.0
2012-03-29 12:30:00,54.05,54.07,54.02,54.04,138100.0,36.0652,36.0786,36.0452,36.0586,138100.0
2012-03-29 12:35:00,54.04,54.07,54.01,54.06,618200.0,36.0586,36.0786,36.0386,36.0719,618200.0
2012-03-29 12:40:00,54.06,54.06,54.03,54.05,776800.0,36.0719,36.0719,36.0519,36.0652,776800.0
2012-03-29 12:45:00,54.05,54.07,54.03,54.04,230400.0,36.0652,36.0786,36.0519,36.0586,230400.0
2012-03-29 12:50:00,54.04,54.1,54.03,54.09,132800.0,36.0586,36.0986,36.0519,36.0919,132800.0
2012-03-29 12:55:00,54.09,54.13,54.09,54.12,60000.0,36.0919,36.1186,36.0919,36.112,60000.0
2012-03-29 13:00:00,54.12,54.12,54.07,54.07,104500.0,36.112,36.112,36.0786,36.0786,104500.0
2012-03-29 13:05:00,54.07,54.07,54.03,54.03,328500.0,36.0786,36.0786,36.0519,36.0519,328500.0
2012-03-29 13:10:00,54.04,54.06,54.01,54.05,73700.0,36.0586,36.0719,36.0386,36.0652,73700.0
2012-03-29 13:15:00,54.05,54.06,54.04,54.04,68600.0,36.0652,36.0719,36.0586,36.0586,68600.0
2012-03-29 13:20:00,54.05,54.1,54.05,54.07,142900.0,36.0652,36.0986,36.0652,36.0786,142900.0
2012-03-29 13:25:00,54.07,54.08,54.05,54.08,36500.0,36.0786,36.0853,36.0652,36.0853,36500.0
2012-03-29 13:30:00,54.08,54.08,54.05,54.06,51700.0,36.0853,36.0853,36.0652,36.0719,51700.0
2012-03-29 13:35:00,54.07,54.11,54.06,54.09,39200.0,36.0786,36.1053,36.0719,36.0919,39200.0
2012-03-29 13:40:00,54.09,54.11,54.07,54.07,87900.0,36.0919,36.1053,36.0786,36.0786,87900.0
2012-03-29 13:45:00,54.07,54.1,54.05,54.05,211500.0,36.0786,36.0986,36.0652,36.0652,211500.0
2012-03-29 13:50:00,54.05,54.11,54.04,54.1,339900.0,36.0652,36.1053,36.0586,36.0986,339900.0
2012-03-29 13:55:00,54.11,54.13,54.09,54.1,82100.0,36.1053,36.1186,36.0919,36.0986,82100.0
2012-03-29 14:00:00,54.11,54.16,54.1,54.14,99400.0,36.1053,36.1386,36.0986,36.1253,99400.0
2012-03-29 14:05:00,54.14,54.15,54.11,54.15,58500.0,36.1253,36.132,36.1053,36.132,58500.0
2012-03-29 14:10:00,54.14,54.18,54.13,54.16,167400.0,36.1253,36.152,36.1186,36.1386,167400.0
2012-03-29 14:15:00,54.16,54.2,54.15,54.2,88700.0,36.1386,36.1653,36.132,36.1653,88700.0
2012-03-29 14:20:00,54.2,54.2,54.18,54.18,97000.0,36.1653,36.1653,36.152,36.152,97000.0
2012-03-29 14:25:00,54.18,54.25,54.18,54.23,148800.0,36.152,36.1987,36.152,36.1854,148800.0
2012-03-29 14:30:00,54.24,54.25,54.2,54.22,135400.0,36.192,36.1987,36.1653,36.1787,135400.0
2012-03-29 14:35:00,54.22,54.23,54.19,54.22,1050500.0,36.1787,36.1854,36.1587,36.1787,1050500.0
2012-03-29 14:40:00,54.23,54.27,54.19,54.26,234100.0,36.1854,36.212,36.1587,36.2054,234100.0
2012-03-29 14:45:00,54.26,54.28,54.24,54.25,125500.0,36.2054,36.2187,36.192,36.1987,125500.0
2012-03-29 14:50:00,54.25,54.26,54.24,54.25,119900.0,36.1987,36.2054,36.192,36.1987,119900.0
2012-03-29 14:55:00,54.25,54.26,54.22,54.24,285900.0,36.1987,36.2054,36.1787,36.192,285900.0
2012-03-29 15:00:00,54.23,54.24,54.2,54.22,68000.0,36.1854,36.192,36.1653,36.1787,68000.0
2012-03-29 15:05:00,54.22,54.26,54.22,54.25,50000.0,36.1787,36.2054,36.1787,36.1987,50000.0
2012-03-29 15:10:00,54.26,54.33,54.26,54.31,274700.0,36.2054,36.2521,36.2054,36.2387,274700.0
2012-03-29 15:15:00,54.31,54.35,54.3,54.34,231000.0,36.2387,36.2654,36.2321,36.2588,231000.0
2012-03-29 15:20:00,54.34,54.35,54.31,54.34,656100.0,36.2588,36.2654,36.2387,36.2588,656100.0
2012-03-29 15:25:00,54.33,54.33,54.29,54.31,178000.0,36.2521,36.2521,36.2254,36.2387,178000.0
2012-03-29 15:30:00,54.31,54.32,54.3,54.31,153500.0,36.2387,36.2454,36.2321,36.2387,153500.0
2012-03-29 15:35:00,54.32,54.37,54.31,54.36,450100.0,36.2454,36.2788,36.2387,36.2721,450100.0
2012-03-29 15:40:00,54.35,54.4,54.35,54.4,388400.0,36.2654,36.2988,36.2654,36.2988,388400.0
2012-03-29 15:45:00,54.4,54.43,54.38,54.41,341600.0,36.2988,36.3188,36.2854,36.3055,341600.0
2012-03-29 15:50:00,54.41,54.45,54.41,54.45,306200.0,36.3055,36.3322,36.3055,36.3322,306200.0
2012-03-29 15:55:00,54.45,54.46,54.4,54.4,1077100.0,36.3322,36.3388,36.2988,36.2988,1077100.0
2012-03-30 09:30:00,54.84,54.85,54.76,54.77,633100.0,36.5924,36.5991,36.539,36.5457,633100.0
2012-03-30 09:35:00,54.76,54.82,54.73,54.8,1008600.0,36.539,36.579,36.519,36.5657,1008600.0
2012-03-30 09:40:00,54.8,54.83,54.74,54.77,703100.0,36.5657,36.5857,36.5257,36.5457,703100.0
2012-03-30 09:45:00,54.76,54.78,54.72,54.75,345300.0,36.539,36.5523,36.5123,36.5323,345300.0
2012-03-30 09:50:00,54.76,54.83,54.73,54.81,175000.0,36.539,36.5857,36.519,36.5724,175000.0
2012-03-30 09:55:00,54.8,54.84,54.73,54.73,204900.0,36.5657,36.5924,36.519,36.519,204900.0
2012-03-30 10:00:00,54.73,54.75,54.7,54.73,408200.0,36.519,36.5323,36.499,36.519,408200.0
2012-03-30 10:05:00,54.74,54.77,54.72,54.76,306900.0,36.5257,36.5457,36.5123,36.539,306900.0
2012-03-30 10:10:00,54.76,54.78,54.71,54.77,182000.0,36.539,36.5523,36.5056,36.5457,182000.0
2012-03-30 10:15:00,54.76,54.76,54.68,54.69,321900.0,36.539,36.539,36.4856,36.4923,321900.0
2012-03-30 10:20:00,54.69,54.69,54.64,54.69,176700.0,36.4923,36.4923,36.4589,36.4923,176700.0
2012-03-30 10:25:00,54.68,54.69,54.62,54.65,160400.0,36.4856,36.4923,36.4456,36.4656,160400.0
2012-03-30 10:30:00,54.66,54.68,54.59,54.6,165600.0,36.4723,36.4856,36.4256,36.4322,165600.0
2012-03-30 10:35:00,54.6,54.6,54.52,54.52,224500.0,36.4322,36.4322,36.3789,36.3789,224500.0
2012-03-30 10:40:00,54.51,54.59,54.5,54.58,145000.0,36.3722,36.4256,36.3655,36.4189,145000.0
2012-03-30 10:45:00,54.58,54.63,54.55,54.61,136000.0,36.4189,36.4523,36.3989,36.4389,136000.0
2012-03-30 10:50:00,54.6,54.63,54.58,54.62,99800.0,36.4322,36.4523,36.4189,36.4456,99800.0
2012-03-30 10:55:00,54.62,54.63,54.54,54.6,105200.0,36.4456,36.4523,36.3922,36.4322,105200.0
2012-03-30 11:00:00,54.6,54.68,54.6,54.67,507700.0,36.4322,36.4856,36.4322,36.4789,507700.0
2012-03-30 11:05:00,54.67,54.69,54.65,54.66,522300.0,36.4789,36.4923,36.4656,36.4723,522300.0
2012-03-30 11:10:00,54.66,54.77,54.66,54.75,426000.0,36.4723,36.5457,36.4723,36.5323,426000.0
2012-03-30 11:15:00,54.75,54.79,54.75,54.78,355500.0,36.5323,36.559,36.5323,36.5523,355500.0
2012-03-30 11:20:00,54.78,54.82,54.77,54.8,705800.0,36.5523,36.579,36.5457,36.5657,705800.0
2012-03-30 11:25:00,54.8,54.83,54.79,54.82,576600.0,36.5657,36.5857,36.559,36.579,576600.0
2012-03-30 11:30:00,54.83,54.84,54.77,54.78,533000.0,36.5857,36.5924,36.5457,36.5523,533000.0
2012-03-30 11:35:00,54.78,54.8,54.77,54.77,154800.0,36.5523,36.5657,36.5457,36.5457,154800.0
2012-03-30 11:40:00,54.78,54.79,54.77,54.78,132700.0,36.5523,36.559,36.5457,36.5523,132700.0
2012-03-30 11:45:00,54.77,54.8,54.77,54.78,90800.0,36.5457,36.5657,36.5457,36.5523,90800.0
2012-03-30 11:50:00,54.77,54.86,54.77,54.82,716500.0,36.5457,36.6057,36.5457,36.579,716500.0
2012-03-30 11:55:00,54.82,54.83,54.82,54.83,55800.0,36.579,36.5857,36.579,36.5857,55800.0
2012-03-30 12:00:00,54.83,54.84,54.81,54.82,51100.0,36.5857,36.5924,36.5724,36.579,51100.0
2012-03-30 12:05:00,54.83,54.84,54.82,54.83,48200.0,36.5857,36.5924,36.579,36.5857,48200.0
2012-03-30 12:10:00,54.83,54.83,54.8,54.81,97100.0,36.5857,36.5857,36.5657,36.5724,97100.0
2012-03-30 12:15:00,54.81,54.84,54.8,54.82,46300.0,36.5724,36.5924,36.5657,36.579,46300.0
2012-03-30 12:20:00,54.83,54.87,54.82,54.84,176900.0,36.5857,36.6124,36.579,36.5924,176900.0
2012-03-30 12:25:00,54.84,54.85,54.82,54.85,102800.0,36.5924,36.5991,36.579,36.5991,102800.0
2012-03-30 12:30:00,54.85,54.85,54.83,54.83,39700.0,36.5991,36.5991,36.5857,36.5857,39700.0
2012-03-30 12:35:00,54.84,54.85,54.84,54.84,21500.0,36.5924,36.5991,36.5924,36.5924,21500.0
2012-03-30 12:40:00,54.85,54.88,54.84,54.87,88800.0,36.5991,36.6191,36.5924,36.6124,88800.0
2012-03-30 12:45:00,54.88,54.88,54.85,54.87,48600.0,36.6191,36.6191,36.5991,36.6124,48600.0
2012-03-30 12:50:00,54.87,54.88,54.86,54.87,25700.0,36.6124,36.6191,36.6057,36.6124,25700.0
2012-03-30 12:55:00,54.87,54.88,54.8,54.8,104100.0,36.6124,36.6191,36.5657,36.5657,104100.0
2012-03-30 13:00:00,54.81,54.82,54.79,54.8,68100.0,36.5724,36.579,36.559,36.5657,68100.0
2012-03-30 13:05:00,54.8,54.81,54.79,54.8,29300.0,36.5657,36.5724,36.559,36.5657,29300.0
2012-03-30 13:10:00,54.8,54.81,54.78,54.8,86500.0,36.5657,36.5724,36.5523,36.5657,86500.0
2012-03-30 13:15:00,54.81,54.84,54.79,54.83,93000.0,36.5724,36.5924,36.559,36.5857,93000.0
2012-03-30 13:20:00,54.82,54.83,54.81,54.81,63500.0,36.579,36.5857,36.5724,36.5724,63500.0
2012-03-30 13:25:00,54.82,54.84,54.81,54.82,87700.0,36.579,36.5924,36.5724,36.579,87700.0
2012-03-30 13:30:00,54.83,54.84,54.82,54.84,75900.0,36.5857,36.5924,36.579,36.5924,75900.0
2012-03-30 13:35:00,54.83,54.87,54.83,54.85,96200.0,36.5857,36.6124,36.5857,36.5991,96200.0
2012-03-30 13:40:00,54.85,54.87,54.83,54.86,138800.0,36.5991,36.6124,36.5857,36.6057,138800.0
2012-03-30 13:45:00,54.86,54.86,54.84,54.85,12800.0,36.6057,36.6057,36.5924,36.5991,12800.0
2012-03-30 13:50:00,54.85,54.86,54.83,54.83,37800.0,36.5991,36.6057,36.5857,36.5857,37800.0
2012-03-30 13:55:00,54.83,54.85,54.82,54.83,57200.0,36.5857,36.5991,36.579,36.5857,57200.0
2012-03-30 14:00:00,54.84,54.87,54.84,54.87,43200.0,36.5924,36.6124,36.5924,36.6124,43200.0
2012-03-30 14:05:00,54.87,54.87,54.85,54.86,39600.0,36.6124,36.6124,36.5991,36.6057,39600.0
2012-03-30 14:10:00,54.86,54.87,54.84,54.87,61700.0,36.6057,36.6124,36.5924,36.6124,61700.0
2012-03-30 14:15:00,54.87,54.88,54.85,54.86,73900.0,36.6124,36.6191,36.5991,36.6057,73900.0
2012-03-30 14:20:00,54.86,54.86,54.83,54.85,95300.0,36.6057,36.6057,36.5857,36.5991,95300.0
2012-03-30 14:25:00,54.85,54.86,54.84,54.84,62600.0,36.5991,36.6057,36.5924,36.5924,62600.0
2012-03-30 14:30:00,54.84,54.87,54.84,54.87,57800.0,36.5924,36.6124,36.5924,36.6124,57800.0
2012-03-30 14:35:00,54.87,54.9,54.86,54.89,52200.0,36.6124,36.6324,36.6057,36.6257,52200.0
2012-03-30 14:40:00,54.89,54.94,54.89,54.93,293700.0,36.6257,36.6591,36.6257,36.6524,293700.0
2012-03-30 14:45:00,54.93,54.94,54.92,54.92,109500.0,36.6524,36.6591,36.6458,36.6458,109500.0
2012-03-30 14:50:00,54.93,54.93,54.9,54.9,71400.0,36.6524,36.6524,36.6324,36.6324,71400.0
2012-03-30 14:55:00,54.9,54.91,54.85,54.85,99200.0,36.6324,36.6391,36.5991,36.5991,99200.0
2012-03-30 15:00:00,54.86,54.87,54.85,54.87,57300.0,36.6057,36.6124,36.5991,36.6124,57300.0
2012-03-30 15:05:00,54.87,54.88,54.84,54.87,104100.0,36.6124,36.6191,36.5924,36.6124,104100.0
2012-03-30 15:10:00,54.88,54.88,54.85,54.87,248400.0,36.6191,36.6191,36.5991,36.6124,248400.0
2012-03-30 15:15:00,54.86,54.89,54.86,54.88,77900.0,36.6057,36.6257,36.6057,36.6191,77900.0
2012-03-30 15:20:00,54.88,54.89,54.87,54.87,110000.0,36.6191,36.6257,36.6124,36.6124,110000.0
2012-03-30 15:25:00,54.88,54.88,54.85,54.86,149100.0,36.6191,36.6191,36.5991,36.6057,149100.0
2012-03-30 15:30:00,54.86,54.9,54.86,54.9,77100.0,36.6057,36.6324,36.6057,36.6324,77100.0
2012-03-30 15:35:00,54.9,54.9,54.86,54.87,307700.0,36.6324,36.6324,36.6057,36.6124,307700.0
2012-03-30 15:40:00,54.88,54.89,54.86,54.87,104400.0,36.6191,36.6257,36.6057,36.6124,104400.0
2012-03-30 15:45:00,54.87,54.88,54.82,54.83,335800.0,36.6124,36.6191,36.579,36.5857,335800.0
2012-03-30 15:50:00,54.83,54.89,54.83,54.88,869700.0,36.5857,36.6257,36.5857,36.6191,869700.0
2012-03-30 15:55:00,54.88,54.9,54.86,54.89,3298100.0,36.6191,36.6324,36.6057,36.6257,3298100.0
2012-04-02 09:30:00,54.64,54.66,54.58,54.6,400000.0,36.4589,36.4723,36.4189,36.4322,400000.0
2012-04-02 09:35:00,54.59,54.63,54.53,54.61,455200.0,36.4256,36.4523,36.3855,36.4389,455200.0
2012-04-02 09:40:00,54.62,54.68,54.61,54.66,608800.0,36.4456,36.4856,36.4389,36.4723,608800.0
2012-04-02 09:45:00,54.66,54.71,54.66,54.69,196900.0,36.4723,36.5056,36.4723,36.4923,196900.0
2012-04-02 09:50:00,54.69,54.72,54.68,54.7,115400.0,36.4923,36.5123,36.4856,36.499,115400.0
2012-04-02 09:55:00,54.69,54.71,54.64,54.69,243500.0,36.4923,36.5056,36.4589,36.4923,243500.0
2012-04-02 10:00:00,54.68,54.8,54.68,54.8,640900.0,36.4856,36.5657,36.4856,36.5657,640900.0
2012-04-02 10:05:00,54.8,54.86,54.78,54.82,261800.0,36.5657,36.6057,36.5523,36.579,261800.0
2012-04-02 10:10:00,54.82,54.9,54.82,54.9,558700.0,36.579,36.6324,36.579,36.6324,558700.0
2012-04-02 10:15:00,54.88,54.96,54.88,54.95,526900.0,36.6191,36.6725,36.6191,36.6658,526900.0
2012-04-02 10:20:00,54.96,54.97,54.89,54.9,352500.0,36.6725,36.6791,36.6257,36.6324,352500.0
2012-04-02 10:25:00,54.91,54.95,54.89,54.9,394300.0,36.6391,36.6658,36.6257,36.6324,394300.0
2012-04-02 10:30:00,54.9,54.92,54.85,54.85,134000.0,36.6324,36.6458,36.5991,36.5991,134000.0
2012-04-02 10:35:00,54.84,54.88,54.83,54.85,252200.0,36.5924,36.6191,36.5857,36.5991,252200.0
2012-04-02 10:40:00,54.85,54.88,54.85,54.88,241100.0,36.5991,36.6191,36.5991,36.6191,241100.0
2012-04-02 10:45:00,54.87,55.0,54.86,55.0,386600.0,36.6124,36.6991,36.6057,36.6991,386600.0
2012-04-02 10:50:00,55.0,55.04,55.0,55.03,649400.0,36.6991,36.7258,36.6991,36.7192,649400.0
2012-04-02 10:55:00,55.04,55.11,55.03,55.1,117300.0,36.7258,36.7725,36.7192,36.7659,117300.0
2012-04-02 11:00:00,55.11,55.17,55.1,55.12,209200.0,36.7725,36.8126,36.7659,36.7792,209200.0
2012-04-02 11:05:00,55.12,55.18,55.11,55.17,571600.0,36.7792,36.8192,36.7725,36.8126,571600.0
2012-04-02 11:10:00,55.18,55.24,55.18,55.23,209800.0,36.8192,36.8593,36.8192,36.8526,209800.0
2012-04-02 11:15:00,55.22,55.27,55.18,55.19,707500.0,36.8459,36.8793,36.8192,36.8259,707500.0
2012-04-02 11:20:00,55.2,55.24,55.2,55.23,80200.0,36.8326,36.8593,36.8326,36.8526,80200.0
2012-04-02 11:25:00,55.22,55.32,55.22,55.31,218800.0,36.8459,36.9127,36.8459,36.906,218800.0
2012-04-02 11:30:00,55.31,55.36,55.31,55.36,550900.0,36.906,36.9394,36.906,36.9394,550900.0
2012-04-02 11:35:00,55.35,55.35,55.29,55.29,286300.0,36.9327,36.9327,36.8926,36.8926,286300.0
2012-04-02 11:40:00,55.29,55.34,55.29,55.32,121400.0,36.8926,36.926,36.8926,36.9127,121400.0
2012-04-02 11:45:00,55.33,55.44,55.32,55.43,1160500.0,36.9193,36.9927,36.9127,36.9861,1160500.0
2012-04-02 11:50:00,55.43,55.46,55.4,55.43,123200.0,36.9861,37.0061,36.966,36.9861,123200.0
2012-04-02 11:55:00,55.43,55.47,55.42,55.44,110000.0,36.9861,37.0128,36.9794,36.9927,110000.0
2012-04-02 12:00:00,55.44,55.48,55.44,55.46,154400.0,36.9927,37.0194,36.9927,37.0061,154400.0
2012-04-02 12:05:00,55.47,55.53,55.47,55.51,88300.0,37.0128,37.0528,37.0128,37.0394,88300.0
2012-04-02 12:10:00,55.5,55.52,55.49,55.5,205500.0,37.0328,37.0461,37.0261,37.0328,205500.0
2012-04-02 12:15:00,55.5,55.5,55.47,55.48,60900.0,37.0328,37.0328,37.0128,37.0194,60900.0
2012-04-02 12:20:00,55.48,55.5,55.47,55.49,197600.0,37.0194,37.0328,37.0128,37.0261,197600.0
2012-04-02 12:25:00,55.48,55.51,55.48,55.5,131700.0,37.0194,37.0394,37.0194,37.0328,131700.0
2012-04-02 12:30:00,55.5,55.51,55.49,55.5,162600.0,37.0328,37.0394,37.0261,37.0328,162600.0
2012-04-02 12:35:00,55.5,55.54,55.5,55.52,169600.0,37.0328,37.0595,37.0328,37.0461,169600.0
2012-04-02 12:40:00,55.52,55.55,55.52,55.53,69300.0,37.0461,37.0661,37.0461,37.0528,69300.0
2012-04-02 12:45:00,55.53,55.55,55.52,55.54,762000.0,37.0528,37.0661,37.0461,37.0595,762000.0
2012-04-02 12:50:00,55.54,55.57,55.53,55.54,218800.0,37.0595,37.0795,37.0528,37.0595,218800.0
2012-04-02 12:55:00,55.55,55.55,55.53,55.54,242800.0,37.0661,37.0661,37.0528,37.0595,242800.0
2012-04-02 13:00:00,55.54,55.55,55.52,55.52,73300.0,37.0595,37.0661,37.0461,37.0461,73300.0
2012-04-02 13:05:00,55.52,55.53,55.51,55.52,46300.0,37.0461,37.0528,37.0394,37.0461,46300.0
2012-04-02 13:10:00,55.52,55.55,55.51,55.53,159400.0,37.0461,37.0661,37.0394,37.0528,159400.0
2012-04-02 13:15:00,55.53,55.53,55.51,55.52,21800.0,37.0528,37.0528,37.0394,37.0461,21800.0
2012-04-02 13:20:00,55.51,55.52,55.51,55.52,37800.0,37.0394,37.0461,37.0394,37.0461,37800.0
2012-04-02 13:25:00,55.52,55.52,55.49,55.52,215800.0,37.0461,37.0461,37.0261,37.0461,215800.0
2012-04-02 13:30:00,55.52,55.53,55.51,55.51,95700.0,37.0461,37.0528,37.0394,37.0394,95700.0
2012-04-02 13:35:00,55.51,55.51,55.5,55.5,43600.0,37.0394,37.0394,37.0328,37.0328,43600.0
2012-04-02 13:40:00,55.5,55.52,55.5,55.52,47000.0,37.0328,37.0461,37.0328,37.0461,47000.0
2012-04-02 13:45:00,55.52,55.53,55.51,55.52,40200.0,37.0461,37.0528,37.0394,37.0461,40200.0
2012-04-02 13:50:00,55.52,55.54,55.52,55.53,43800.0,37.0461,37.0595,37.0461,37.0528,43800.0
2012-04-02 13:55:00,55.53,55.55,55.53,55.55,304700.0,37.0528,37.0661,37.0528,37.0661,304700.0
2012-04-02 14:00:00,55.55,55.56,55.53,55.54,76400.0,37.0661,37.0728,37.0528,37.0595,76400.0
2012-04-02 14:05:00,55.54,55.55,55.54,55.54,139200.0,37.0595,37.0661,37.0595,37.0595,139200.0
2012-04-02 14:10:00,55.54,55.54,55.5,55.53,222200.0,37.0595,37.0595,37.0328,37.0528,222200.0
2012-04-02 14:15:00,55.53,55.55,55.51,55.54,191500.0,37.0528,37.0661,37.0394,37.0595,191500.0
2012-04-02 14:20:00,55.55,55.56,55.54,55.56,135500.0,37.0661,37.0728,37.0595,37.0728,135500.0
2012-04-02 14:25:00,55.56,55.58,55.56,55.57,200800.0,37.0728,37.0862,37.0728,37.0795,200800.0
2012-04-02 14:30:00,55.57,55.59,55.56,55.59,105300.0,37.0795,37.0928,37.0728,37.0928,105300.0
2012-04-02 14:35:00,55.59,55.61,55.58,55.6,369700.0,37.0928,37.1062,37.0862,37.0995,369700.0
2012-04-02 14:40:00,55.6,55.61,55.59,55.6,229200.0,37.0995,37.1062,37.0928,37.0995,229200.0
2012-04-02 14:45:00,55.6,55.65,55.59,55.65,648900.0,37.0995,37.1329,37.0928,37.1329,648900.0
2012-04-02 14:50:00,55.65,55.65,55.61,55.63,147300.0,37.1329,37.1329,37.1062,37.1195,147300.0
2012-04-02 14:55:00,55.64,55.66,55.64,55.66,107100.0,37.1262,37.1395,37.1262,37.1395,107100.0
2012-04-02 15:00:00,55.66,55.68,55.65,55.65,202600.0,37.1395,37.1529,37.1329,37.1329,202600.0
2012-04-02 15:05:00,55.65,55.67,55.64,55.66,415200.0,37.1329,37.1462,37.1262,37.1395,415200.0
2012-04-02 15:10:00,55.66,55.67,55.64,55.65,120800.0,37.1395,37.1462,37.1262,37.1329,120800.0
2012-04-02 15:15:00,55.65,55.65,55.63,55.65,93400.0,37.1329,37.1329,37.1195,37.1329,93400.0
2012-04-02 15:20:00,55.65,55.65,55.63,55.64,103100.0,37.1329,37.1329,37.1195,37.1262,103100.0
2012-04-02 15:25:00,55.64,55.64,55.6,55.62,290600.0,37.1262,37.1262,37.0995,37.1128,290600.0
2012-04-02 15:30:00,55.61,55.61,55.56,55.59,568800.0,37.1062,37.1062,37.0728,37.0928,568800.0
2012-04-02 15:35:00,55.58,55.59,55.55,55.56,162000.0,37.0862,37.0928,37.0661,37.0728,162000.0
2012-04-02 15:40:00,55.57,55.57,55.54,55.56,185300.0,37.0795,37.0795,37.0595,37.0728,185300.0
2012-04-02 15:45:00,55.57,55.57,55.48,55.49,540200.0,37.0795,37.0795,37.0194,37.0261,540200.0
2012-04-02 15:50:00,55.49,55.58,55.48,55.55,1421700.0,37.0261,37.0862,37.0194,37.0661,1421700.0
2012-04-02 15:55:00,55.55,55.56,55.49,55.53,1334700.0,37.0661,37.0728,37.0261,37.0528,1334700.0
2012-04-03 09:30:00,55.21,55.24,55.18,55.18,558500.0,36.8393,36.8593,36.8192,36.8192,558500.0
2012-04-03 09:35:00,55.18,55.24,55.17,55.21,281600.0,36.8192,36.8593,36.8126,36.8393,281600.0
2012-04-03 09:40:00,55.21,55.21,55.13,55.14,219900.0,36.8393,36.8393,36.7859,36.7926,219900.0
2012-04-03 09:45:00,55.15,55.16,55.09,55.12,302400.0,36.7992,36.8059,36.7592,36.7792,302400.0
2012-04-03 09:50:00,55.11,55.15,55.08,55.09,176500.0,36.7725,36.7992,36.7525,36.7592,176500.0
2012-04-03 09:55:00,55.1,55.18,55.09,55.13,258500.0,36.7659,36.8192,36.7592,36.7859,258500.0
2012-04-03 10:00:00,55.14,55.16,55.07,55.16,832200.0,36.7926,36.8059,36.7459,36.8059,832200.0
2012-04-03 10:05:00,55.16,55.2,55.14,55.18,677700.0,36.8059,36.8326,36.7926,36.8192,677700.0
2012-04-03 10:10:00,55.19,55.2,55.06,55.1,823900.0,36.8259,36.8326,36.7392,36.7659,823900.0
2012-04-03 10:15:00,55.09,55.09,54.96,54.97,235200.0,36.7592,36.7592,36.6725,36.6791,235200.0
2012-04-03 10:20:00,54.97,55.08,54.96,55.08,212200.0,36.6791,36.7525,36.6725,36.7525,212200.0
2012-04-03 10:25:00,55.07,55.09,55.02,55.05,273500.0,36.7459,36.7592,36.7125,36.7325,273500.0
2012-04-03 10:30:00,55.06,55.12,55.05,55.1,195800.0,36.7392,36.7792,36.7325,36.7659,195800.0
2012-04-03 10:35:00,55.09,55.12,55.06,55.08,327900.0,36.7592,36.7792,36.7392,36.7525,327900.0
2012-04-03 10:40:00,55.07,55.2,55.06,55.19,313600.0,36.7459,36.8326,36.7392,36.8259,313600.0
2012-04-03 10:45:00,55.2,55.23,55.14,55.16,167700.0,36.8326,36.8526,36.7926,36.8059,167700.0
2012-04-03 10:50:00,55.16,55.21,55.16,55.21,117100.0,36.8059,36.8393,36.8059,36.8393,117100.0
2012-04-03 10:55:00,55.2,55.2,55.15,55.15,128500.0,36.8326,36.8326,36.7992,36.7992,128500.0
2012-04-03 11:00:00,55.15,55.15,55.11,55.14,211600.0,36.7992,36.7992,36.7725,36.7926,211600.0
2012-04-03 11:05:00,55.14,55.16,55.06,55.06,146400.0,36.7926,36.8059,36.7392,36.7392,146400.0
2012-04-03 11:10:00,55.06,55.12,55.05,55.08,142600.0,36.7392,36.7792,36.7325,36.7525,142600.0
2012-04-03 11:15:00,55.07,55.07,54.98,55.05,247800.0,36.7459,36.7459,36.6858,36.7325,247800.0
2012-04-03 11:20:00,55.05,55.06,54.98,55.04,212600.0,36.7325,36.7392,36.6858,36.7258,212600.0
2012-04-03 11:25:00,55.05,55.06,54.91,54.91,341100.0,36.7325,36.7392,36.6391,36.6391,341100.0
2012-04-03 11:30:00,54.92,54.92,54.86,54.9,321800.0,36.6458,36.6458,36.6057,36.6324,321800.0
2012-04-03 11:35:00,54.9,54.94,54.83,54.87,140900.0,36.6324,36.6591,36.5857,36.6124,140900.0
2012-04-03 11:40:00,54.87,54.9,54.87,54.87,171600.0,36.6124,36.6324,36.6124,36.6124,171600.0
2012-04-03 11:45:00,54.86,54.89,54.83,54.88,86000.0,36.6057,36.6257,36.5857,36.6191,86000.0
2012-04-03 11:50:00,54.88,54.89,54.85,54.86,64700.0,36.6191,36.6257,36.5991,36.6057,64700.0
2012-04-03 11:55:00,54.85,54.89,54.85,54.87,60600.0,36.5991,36.6257,36.5991,36.6124,60600.0
2012-04-03 12:00:00,54.87,54.87,54.82,54.82,62900.0,36.6124,36.6124,36.579,36.579,62900.0
2012-04-03 12:05:00,54.82,54.84,54.77,54.78,120000.0,36.579,36.5924,36.5457,36.5523,120000.0
2012-04-03 12:10:00,54.78,54.78,54.72,54.75,78600.0,36.5523,36.5523,36.5123,36.5323,78600.0
2012-04-03 12:15:00,54.74,54.78,54.74,54.77,89300.0,36.5257,36.5523,36.5257,36.5457,89300.0
2012-04-03 12:20:00,54.76,54.78,54.76,54.78,23900.0,36.539,36.5523,36.539,36.5523,23900.0
2012-04-03 12:25:00,54.78,54.8,54.77,54.79,50000.0,36.5523,36.5657,36.5457,36.559,50000.0
2012-04-03 12:30:00,54.79,54.8,54.77,54.78,23600.0,36.559,36.5657,36.5457,36.5523,23600.0
2012-04-03 12:35:00,54.77,54.79,54.76,54.77,47700.0,36.5457,36.559,36.539,36.5457,47700.0
2012-04-03 12:40:00,54.76,54.83,54.76,54.82,120300.0,36.539,36.5857,36.539,36.579,120300.0
2012-04-03 12:45:00,54.81,54.83,54.8,54.82,45500.0,36.5724,36.5857,36.5657,36.579,45500.0
2012-04-03 12:50:00,54.82,54.84,54.81,54.82,83500.0,36.579,36.5924,36.5724,36.579,83500.0
2012-04-03 12:55:00,54.8,54.83,54.8,54.83,67000.0,36.5657,36.5857,36.5657,36.5857,67000.0
2012-04-03 13:00:00,54.82,54.84,54.8,54.84,252000.0,36.579,36.5924,36.5657,36.5924,252000.0
2012-04-03 13:05:00,54.84,54.84,54.81,54.82,66000.0,36.5924,36.5924,36.5724,36.579,66000.0
2012-04-03 13:10:00,54.83,54.84,54.82,54.84,45800.0,36.5857,36.5924,36.579,36.5924,45800.0
2012-04-03 13:15:00,54.83,54.84,54.81,54.83,113500.0,36.5857,36.5924,36.5724,36.5857,113500.0
2012-04-03 13:20:00,54.82,54.84,54.8,54.81,83300.0,36.579,36.5924,36.5657,36.5724,83300.0
2012-04-03 13:25:00,54.82,54.83,54.8,54.82,126100.0,36.579,36.5857,36.5657,36.579,126100.0
2012-04-03 13:30:00,54.82,54.83,54.81,54.83,57400.0,36.579,36.5857,36.5724,36.5857,57400.0
2012-04-03 13:35:00,54.83,54.84,54.82,54.84,67300.0,36.5857,36.5924,36.579,36.5924,67300.0
2012-04-03 13:40:00,54.83,54.83,54.79,54.82,87100.0,36.5857,36.5857,36.559,36.579,87100.0
2012-04-03 13:45:00,54.81,54.84,54.81,54.83,56300.0,36.5724,36.5924,36.5724,36.5857,56300.0
2012-04-03 13:50:00,54.83,54.87,54.83,54.87,46400.0,36.5857,36.6124,36.5857,36.6124,46400.0
2012-04-03 13:55:00,54.87,54.91,54.86,54.89,177200.0,36.6124,36.6391,36.6057,36.6257,177200.0
2012-04-03 14:00:00,54.89,54.89,54.55,54.55,467300.0,36.6257,36.6257,36.3989,36.3989,467300.0
2012-04-03 14:05:00,54.54,54.6,54.5,54.53,241400.0,36.3922,36.4322,36.3655,36.3855,241400.0
2012-04-03 14:10:00,54.53,54.53,54.39,54.49,284600.0,36.3855,36.3855,36.2921,36.3588,284600.0
2012-04-03 14:15:00,54.49,54.49,54.4,54.48,160300.0,36.3588,36.3588,36.2988,36.3522,160300.0
2012-04-03 14:20:00,54.48,54.5,54.4,54.48,117500.0,36.3522,36.3655,36.2988,36.3522,117500.0
2012-04-03 14:25:00,54.48,54.52,54.39,54.4,136100.0,36.3522,36.3789,36.2921,36.2988,136100.0
2012-04-03 14:30:00,54.39,54.42,54.32,54.41,130100.0,36.2921,36.3121,36.2454,36.3055,130100.0
2012-04-03 14:35:00,54.4,54.41,54.27,54.27,231000.0,36.2988,36.3055,36.212,36.212,231000.0
2012-04-03 14:40:00,54.27,54.33,54.25,54.33,196400.0,36.212,36.2521,36.1987,36.2521,196400.0
2012-04-03 14:45:00,54.32,54.34,54.27,54.34,201600.0,36.2454,36.2588,36.212,36.2588,201600.0
2012-04-03 14:50:00,54.34,54.41,54.33,54.38,372500.0,36.2588,36.3055,36.2521,36.2854,372500.0
2012-04-03 14:55:00,54.38,54.38,54.3,54.32,153000.0,36.2854,36.2854,36.2321,36.2454,153000.0
2012-04-03 15:00:00,54.32,54.41,54.31,54.41,241500.0,36.2454,36.3055,36.2387,36.3055,241500.0
2012-04-03 15:05:00,54.41,54.48,54.4,54.41,269700.0,36.3055,36.3522,36.2988,36.3055,269700.0
2012-04-03 15:10:00,54.41,54.42,54.36,54.42,168000.0,36.3055,36.3121,36.2721,36.3121,168000.0
2012-04-03 15:15:00,54.43,54.46,54.39,54.42,166400.0,36.3188,36.3388,36.2921,36.3121,166400.0
2012-04-03 15:20:00,54.43,54.43,54.37,54.42,292100.0,36.3188,36.3188,36.2788,36.3121,292100.0
2012-04-03 15:25:00,54.42,54.42,54.31,54.34,224400.0,36.3121,36.3121,36.2387,36.2588,224400.0
2012-04-03 15:30:00,54.34,54.4,54.33,54.39,195800.0,36.2588,36.2988,36.2521,36.2921,195800.0
2012-04-03 15:35:00,54.39,54.42,54.36,54.38,396400.0,36.2921,36.3121,36.2721,36.2854,396400.0
2012-04-03 15:40:00,54.38,54.44,54.37,54.41,229600.0,36.2854,36.3255,36.2788,36.3055,229600.0
2012-04-03 15:45:00,54.42,54.52,54.42,54.49,501900.0,36.3121,36.3789,36.3121,36.3588,501900.0
2012-04-03 15:50:00,54.49,54.56,54.49,54.55,544700.0,36.3588,36.4055,36.3588,36.3989,544700.0
2012-04-03 15:55:00,54.55,54.57,54.54,54.56,1216300.0,36.3989,36.4122,36.3922,36.4055,1216300.0
2012-04-04 09:30:00,53.49,53.51,53.38,53.44,444800.0,35.6916,35.7049,35.6182,35.6582,444800.0
2012-04-04 09:35:00,53.43,53.56,53.42,53.55,531500.0,35.6515,35.7383,35.6449,35.7316,531500.0
2012-04-04 09:40:00,53.54,53.6,53.53,53.59,202500.0,35.7249,35.765,35.7183,35.7583,202500.0
2012-04-04 09:45:00,53.59,53.59,53.53,53.54,141700.0,35.7583,35.7583,35.7183,35.7249,141700.0
2012-04-04 09:50:00,53.54,53.59,53.52,53.57,119600.0,35.7249,35.7583,35.7116,35.745,119600.0
2012-04-04 09:55:00,53.57,53.58,53.53,53.54,122200.0,35.745,35.7516,35.7183,35.7249,122200.0
2012-04-04 10:00:00,53.54,53.57,53.47,53.53,325400.0,35.7249,35.745,35.6782,35.7183,325400.0
2012-04-04 10:05:00,53.52,53.52,53.45,53.47,407200.0,35.7116,35.7116,35.6649,35.6782,407200.0
2012-04-04 10:10:00,53.46,53.48,53.41,53.44,473800.0,35.6716,35.6849,35.6382,35.6582,473800.0
2012-04-04 10:15:00,53.44,53.44,53.35,53.37,263800.0,35.6582,35.6582,35.5982,35.6115,263800.0
2012-04-04 10:20:00,53.36,53.42,53.35,53.37,267900.0,35.6048,35.6449,35.5982,35.6115,267900.0
2012-04-04 10:25:00,53.36,53.36,53.28,53.34,481900.0,35.6048,35.6048,35.5515,35.5915,481900.0
2012-04-04 10:30:00,53.35,53.35,53.25,53.31,165300.0,35.5982,35.5982,35.5314,35.5715,165300.0
2012-04-04 10:35:00,53.31,53.37,53.26,53.33,459600.0,35.5715,35.6115,35.5381,35.5848,459600.0
2012-04-04 10:40:00,53.33,53.34,53.24,53.29,186200.0,35.5848,35.5915,35.5248,35.5581,186200.0
2012-04-04 10:45:00,53.28,53.29,53.2,53.22,564300.0,35.5515,35.5581,35.4981,35.5114,564300.0
2012-04-04 10:50:00,53.21,53.21,53.1,53.15,244400.0,35.5048,35.5048,35.4314,35.4647,244400.0
2012-04-04 10:55:00,53.15,53.16,53.08,53.09,152700.0,35.4647,35.4714,35.418,35.4247,152700.0
2012-04-04 11:00:00,53.09,53.17,53.09,53.16,506800.0,35.4247,35.4781,35.4247,35.4714,506800.0
2012-04-04 11:05:00,53.15,53.24,53.13,53.24,299100.0,35.4647,35.5248,35.4514,35.5248,299100.0
2012-04-04 11:10:00,53.24,53.25,53.14,53.14,101500.0,35.5248,35.5314,35.458,35.458,101500.0
2012-04-04 11:15:00,53.15,53.16,53.11,53.13,183100.0,35.4647,35.4714,35.438,35.4514,183100.0
2012-04-04 11:20:00,53.13,53.17,53.09,53.16,198000.0,35.4514,35.4781,35.4247,35.4714,198000.0
2012-04-04 11:25:00,53.16,53.17,53.05,53.07,226600.0,35.4714,35.4781,35.398,35.4113,226600.0
2012-04-04 11:30:00,53.07,53.18,53.06,53.18,234900.0,35.4113,35.4847,35.4047,35.4847,234900.0
2012-04-04 11:35:00,53.18,53.26,53.17,53.25,179100.0,35.4847,35.5381,35.4781,35.5314,179100.0
2012-04-04 11:40:00,53.25,53.27,53.23,53.25,227200.0,35.5314,35.5448,35.5181,35.5314,227200.0
2012-04-04 11:45:00,53.25,53.25,53.2,53.22,467500.0,35.5314,35.5314,35.4981,35.5114,467500.0
2012-04-04 11:50:00,53.21,53.23,53.2,53.22,102000.0,35.5048,35.5181,35.4981,35.5114,102000.0
2012-04-04 11:55:00,53.21,53.24,53.19,53.19,62300.0,35.5048,35.5248,35.4914,35.4914,62300.0
2012-04-04 12:00:00,53.2,53.22,53.18,53.19,49600.0,35.4981,35.5114,35.4847,35.4914,49600.0
2012-04-04 12:05:00,53.19,53.24,53.18,53.23,45700.0,35.4914,35.5248,35.4847,35.5181,45700.0
2012-04-04 12:10:00,53.23,53.25,53.22,53.23,24700.0,35.5181,35.5314,35.5114,35.5181,24700.0
2012-04-04 12:15:00,53.24,53.3,53.23,53.29,167000.0,35.5248,35.5648,35.5181,35.5581,167000.0
2012-04-04 12:20:00,53.29,53.3,53.26,53.27,14700.0,35.5581,35.5648,35.5381,35.5448,14700.0
2012-04-04 12:25:00,53.26,53.27,53.22,53.23,124900.0,35.5381,35.5448,35.5114,35.5181,124900.0
2012-04-04 12:30:00,53.23,53.25,53.21,53.25,90400.0,35.5181,35.5314,35.5048,35.5314,90400.0
2012-04-04 12:35:00,53.25,53.26,53.24,53.26,30200.0,35.5314,35.5381,35.5248,35.5381,30200.0
2012-04-04 12:40:00,53.26,53.27,53.24,53.25,56000.0,35.5381,35.5448,35.5248,35.5314,56000.0
2012-04-04 12:45:00,53.26,53.26,53.21,53.21,133500.0,35.5381,35.5381,35.5048,35.5048,133500.0
2012-04-04 12:50:00,53.21,53.24,53.21,53.22,30200.0,35.5048,35.5248,35.5048,35.5114,30200.0
2012-04-04 12:55:00,53.23,53.23,53.2,53.22,38100.0,35.5181,35.5181,35.4981,35.5114,38100.0
2012-04-04 13:00:00,53.21,53.22,53.18,53.18,85400.0,35.5048,35.5114,35.4847,35.4847,85400.0
2012-04-04 13:05:00,53.19,53.2,53.17,53.17,55400.0,35.4914,35.4981,35.4781,35.4781,55400.0
2012-04-04 13:10:00,53.17,53.19,53.16,53.16,56200.0,35.4781,35.4914,35.4714,35.4714,56200.0
2012-04-04 13:15:00,53.15,53.17,53.13,53.15,197000.0,35.4647,35.4781,35.4514,35.4647,197000.0
2012-04-04 13:20:00,53.15,53.16,53.14,53.14,59100.0,35.4647,35.4714,35.458,35.458,59100.0
2012-04-04 13:25:00,53.14,53.15,53.1,53.1,127600.0,35.458,35.4647,35.4314,35.4314,127600.0
2012-04-04 13:30:00,53.1,53.13,53.09,53.13,97400.0,35.4314,35.4514,35.4247,35.4514,97400.0
2012-04-04 13:35:00,53.13,53.15,53.11,53.12,168400.0,35.4514,35.4647,35.438,35.4447,168400.0
2012-04-04 13:40:00,53.12,53.18,53.11,53.16,119300.0,35.4447,35.4847,35.438,35.4714,119300.0
2012-04-04 13:45:00,53.16,53.2,53.16,53.19,56500.0,35.4714,35.4981,35.4714,35.4914,56500.0
2012-04-04 13:50:00,53.2,53.21,53.19,53.19,62500.0,35.4981,35.5048,35.4914,35.4914,62500.0
2012-04-04 13:55:00,53.19,53.23,53.19,53.23,117300.0,35.4914,35.5181,35.4914,35.5181,117300.0
2012-04-04 14:00:00,53.23,53.23,53.2,53.21,125700.0,35.5181,35.5181,35.4981,35.5048,125700.0
2012-04-04 14:05:00,53.21,53.24,53.2,53.2,87300.0,35.5048,35.5248,35.4981,35.4981,87300.0
2012-04-04 14:10:00,53.2,53.24,53.2,53.23,61200.0,35.4981,35.5248,35.4981,35.5181,61200.0
2012-04-04 14:15:00,53.22,53.24,53.2,53.2,146400.0,35.5114,35.5248,35.4981,35.4981,146400.0
2012-04-04 14:20:00,53.2,53.21,53.15,53.16,136200.0,35.4981,35.5048,35.4647,35.4714,136200.0
2012-04-04 14:25:00,53.16,53.19,53.15,53.18,75500.0,35.4714,35.4914,35.4647,35.4847,75500.0
2012-04-04 14:30:00,53.19,53.24,53.17,53.23,169100.0,35.4914,35.5248,35.4781,35.5181,169100.0
2012-04-04 14:35:00,53.24,53.31,53.23,53.31,517700.0,35.5248,35.5715,35.5181,35.5715,517700.0
2012-04-04 14:40:00,53.3,53.33,53.3,53.3,169700.0,35.5648,35.5848,35.5648,35.5648,169700.0
2012-04-04 14:45:00,53.31,53.33,53.29,53.29,129300.0,35.5715,35.5848,35.5581,35.5581,129300.0
2012-04-04 14:50:00,53.3,53.3,53.26,53.27,179300.0,35.5648,35.5648,35.5381,35.5448,179300.0
2012-04-04 14:55:00,53.26,53.29,53.25,53.26,127000.0,35.5381,35.5581,35.5314,35.5381,127000.0
2012-04-04 15:00:00,53.26,53.28,53.25,53.27,115700.0,35.5381,35.5515,35.5314,35.5448,115700.0
2012-04-04 15:05:00,53.28,53.31,53.24,53.29,209200.0,35.5515,35.5715,35.5248,35.5581,209200.0
2012-04-04 15:10:00,53.29,53.34,53.28,53.31,188100.0,35.5581,35.5915,35.5515,35.5715,188100.0
2012-04-04 15:15:00,53.32,53.33,53.29,53.3,132500.0,35.5782,35.5848,35.5581,35.5648,132500.0
2012-04-04 15:20:00,53.3,53.32,53.27,53.28,256000.0,35.5648,35.5782,35.5448,35.5515,256000.0
2012-04-04 15:25:00,53.29,53.3,53.28,53.3,211600.0,35.5581,35.5648,35.5515,35.5648,211600.0
2012-04-04 15:30:00,53.3,53.34,53.29,53.32,181300.0,35.5648,35.5915,35.5581,35.5782,181300.0
2012-04-04 15:35:00,53.32,53.33,53.3,53.3,179400.0,35.5782,35.5848,35.5648,35.5648,179400.0
2012-04-04 15:40:00,53.3,53.32,53.28,53.31,246100.0,35.5648,35.5782,35.5515,35.5715,246100.0
2012-04-04 15:45:00,53.3,53.35,53.3,53.35,394600.0,35.5648,35.5982,35.5648,35.5982,394600.0
2012-04-04 15:50:00,53.35,53.39,53.29,53.31,2007100.0,35.5982,35.6249,35.5581,35.5715,2007100.0
2012-04-04 15:55:00,53.3,53.35,53.3,53.34,2167900.0,35.5648,35.5982,35.5648,35.5915,2167900.0
2012-04-05 09:30:00,52.87,52.99,52.86,52.98,356400.0,35.2779,35.358,35.2712,35.3513,356400.0
2012-04-05 09:35:00,52.98,52.98,52.9,52.97,371500.0,35.3513,35.3513,35.2979,35.3446,371500.0
2012-04-05 09:40:00,52.96,53.08,52.96,53.07,385000.0,35.3379,35.418,35.3379,35.4113,385000.0
2012-04-05 09:45:00,53.08,53.15,53.08,53.14,188800.0,35.418,35.4647,35.418,35.458,188800.0
2012-04-05 09:50:00,53.13,53.16,53.11,53.12,202300.0,35.4514,35.4714,35.438,35.4447,202300.0
2012-04-05 09:55:00,53.12,53.13,53.05,53.06,74600.0,35.4447,35.4514,35.398,35.4047,74600.0
2012-04-05 10:00:00,53.06,53.13,53.05,53.08,170500.0,35.4047,35.4514,35.398,35.418,170500.0
2012-04-05 10:05:00,53.08,53.18,53.08,53.15,234900.0,35.418,35.4847,35.418,35.4647,234900.0
2012-04-05 10:10:00,53.15,53.16,53.08,53.08,99800.0,35.4647,35.4714,35.418,35.418,99800.0
2012-04-05 10:15:00,53.07,53.09,53.02,53.05,101200.0,35.4113,35.4247,35.378,35.398,101200.0
2012-04-05 10:20:00,53.05,53.07,53.03,53.04,135900.0,35.398,35.4113,35.3846,35.3913,135900.0
2012-04-05 10:25:00,53.03,53.13,53.02,53.1,195500.0,35.3846,35.4514,35.378,35.4314,195500.0
2012-04-05 10:30:00,53.09,53.15,53.08,53.09,402400.0,35.4247,35.4647,35.418,35.4247,402400.0
2012-04-05 10:35:00,53.09,53.15,53.04,53.15,89600.0,35.4247,35.4647,35.3913,35.4647,89600.0
2012-04-05 10:40:00,53.15,53.2,53.15,53.2,84400.0,35.4647,35.4981,35.4647,35.4981,84400.0
2012-04-05 10:45:00,53.19,53.27,53.19,53.26,183000.0,35.4914,35.5448,35.4914,35.5381,183000.0
2012-04-05 10:50:00,53.25,53.26,53.2,53.22,104400.0,35.5314,35.5381,35.4981,35.5114,104400.0
2012-04-05 10:55:00,53.22,53.25,53.19,53.25,73000.0,35.5114,35.5314,35.4914,35.5314,73000.0
2012-04-05 11:00:00,53.25,53.26,53.22,53.24,108700.0,35.5314,35.5381,35.5114,35.5248,108700.0
2012-04-05 11:05:00,53.23,53.28,53.23,53.25,87200.0,35.5181,35.5515,35.5181,35.5314,87200.0
2012-04-05 11:10:00,53.26,53.33,53.25,53.33,134400.0,35.5381,35.5848,35.5314,35.5848,134400.0
2012-04-05 11:15:00,53.32,53.33,53.22,53.24,163500.0,35.5782,35.5848,35.5114,35.5248,163500.0
2012-04-05 11:20:00,53.23,53.26,53.22,53.22,98000.0,35.5181,35.5381,35.5114,35.5114,98000.0
2012-04-05 11:25:00,53.22,53.26,53.21,53.24,242400.0,35.5114,35.5381,35.5048,35.5248,242400.0
2012-04-05 11:30:00,53.23,53.27,53.18,53.18,384800.0,35.5181,35.5448,35.4847,35.4847,384800.0
2012-04-05 11:35:00,53.18,53.2,53.16,53.17,61900.0,35.4847,35.4981,35.4714,35.4781,61900.0
2012-04-05 11:40:00,53.17,53.22,53.17,53.18,139200.0,35.4781,35.5114,35.4781,35.4847,139200.0
2012-04-05 11:45:00,53.17,53.21,53.14,53.14,89500.0,35.4781,35.5048,35.458,35.458,89500.0
2012-04-05 11:50:00,53.15,53.17,53.12,53.12,55900.0,35.4647,35.4781,35.4447,35.4447,55900.0
2012-04-05 11:55:00,53.13,53.18,53.12,53.18,110700.0,35.4514,35.4847,35.4447,35.4847,110700.0
2012-04-05 12:00:00,53.18,53.19,53.14,53.15,66700.0,35.4847,35.4914,35.458,35.4647,66700.0
2012-04-05 12:05:00,53.16,53.17,53.1,53.1,125900.0,35.4714,35.4781,35.4314,35.4314,125900.0
2012-04-05 12:10:00,53.1,53.12,53.09,53.1,125000.0,35.4314,35.4447,35.4247,35.4314,125000.0
2012-04-05 12:15:00,53.09,53.1,53.07,53.08,86900.0,35.4247,35.4314,35.4113,35.418,86900.0
2012-04-05 12:20:00,53.09,53.12,53.06,53.11,47300.0,35.4247,35.4447,35.4047,35.438,47300.0
2012-04-05 12:25:00,53.1,53.11,53.06,53.07,50300.0,35.4314,35.438,35.4047,35.4113,50300.0
2012-04-05 12:30:00,53.07,53.08,53.05,53.06,37400.0,35.4113,35.418,35.398,35.4047,37400.0
2012-04-05 12:35:00,53.07,53.08,53.04,53.04,89800.0,35.4113,35.418,35.3913,35.3913,89800.0
2012-04-05 12:40:00,53.05,53.08,53.04,53.07,185200.0,35.398,35.418,35.3913,35.4113,185200.0
2012-04-05 12:45:00,53.07,53.08,53.06,53.07,203200.0,35.4113,35.418,35.4047,35.4113,203200.0
2012-04-05 12:50:00,53.07,53.08,53.05,53.05,91100.0,35.4113,35.418,35.398,35.398,91100.0
2012-04-05 12:55:00,53.05,53.07,53.05,53.07,29700.0,35.398,35.4113,35.398,35.4113,29700.0
2012-04-05 13:00:00,53.06,53.09,53.04,53.04,65200.0,35.4047,35.4247,35.3913,35.3913,65200.0
2012-04-05 13:05:00,53.04,53.05,53.03,53.04,104100.0,35.3913,35.398,35.3846,35.3913,104100.0
2012-04-05 13:10:00,53.04,53.06,53.03,53.06,226400.0,35.3913,35.4047,35.3846,35.4047,226400.0
2012-04-05 13:15:00,53.05,53.09,53.04,53.05,157400.0,35.398,35.4247,35.3913,35.398,157400.0
2012-04-05 13:20:00,53.05,53.06,53.02,53.02,154200.0,35.398,35.4047,35.378,35.378,154200.0
2012-04-05 13:25:00,53.02,53.07,53.02,53.05,88100.0,35.378,35.4113,35.378,35.398,88100.0
2012-04-05 13:30:00,53.05,53.05,53.02,53.02,24800.0,35.398,35.398,35.378,35.378,24800.0
2012-04-05 13:35:00,53.02,53.03,53.01,53.01,53900.0,35.378,35.3846,35.3713,35.3713,53900.0
2012-04-05 13:40:00,53.01,53.02,53.0,53.01,33700.0,35.3713,35.378,35.3646,35.3713,33700.0
2012-04-05 13:45:00,53.02,53.02,52.93,52.93,182900.0,35.378,35.378,35.3179,35.3179,182900.0
2012-04-05 13:50:00,52.94,52.97,52.92,52.93,122600.0,35.3246,35.3446,35.3112,35.3179,122600.0
2012-04-05 13:55:00,52.92,52.94,52.88,52.93,233200.0,35.3112,35.3246,35.2846,35.3179,233200.0
2012-04-05 14:00:00,52.94,52.97,52.93,52.96,127500.0,35.3246,35.3446,35.3179,35.3379,127500.0
2012-04-05 14:05:00,52.97,52.98,52.96,52.98,161900.0,35.3446,35.3513,35.3379,35.3513,161900.0
2012-04-05 14:10:00,52.97,52.99,52.97,52.98,30100.0,35.3446,35.358,35.3446,35.3513,30100.0
2012-04-05 14:15:00,52.99,53.04,52.98,53.02,76200.0,35.358,35.3913,35.3513,35.378,76200.0
2012-04-05 14:20:00,53.02,53.04,53.02,53.02,65400.0,35.378,35.3913,35.378,35.378,65400.0
2012-04-05 14:25:00,53.02,53.06,53.01,53.04,387100.0,35.378,35.4047,35.3713,35.3913,387100.0
2012-04-05 14:30:00,53.04,53.05,53.02,53.03,331800.0,35.3913,35.398,35.378,35.3846,331800.0
2012-04-05 14:35:00,53.03,53.05,53.0,53.0,51300.0,35.3846,35.398,35.3646,35.3646,51300.0
2012-04-05 14:40:00,52.99,53.02,52.98,53.01,89700.0,35.358,35.378,35.3513,35.3713,89700.0
2012-04-05 14:45:00,53.0,53.02,53.0,53.0,106700.0,35.3646,35.378,35.3646,35.3646,106700.0
2012-04-05 14:50:00,53.0,53.05,52.98,53.04,135600.0,35.3646,35.398,35.3513,35.3913,135600.0
2012-04-05 14:55:00,53.04,53.06,53.03,53.05,94900.0,35.3913,35.4047,35.3846,35.398,94900.0
2012-04-05 15:00:00,53.04,53.07,53.03,53.05,60900.0,35.3913,35.4113,35.3846,35.398,60900.0
2012-04-05 15:05:00,53.07,53.07,53.03,53.04,140800.0,35.4113,35.4113,35.3846,35.3913,140800.0
2012-04-05 15:10:00,53.04,53.05,53.01,53.01,89800.0,35.3913,35.398,35.3713,35.3713,89800.0
2012-04-05 15:15:00,53.01,53.06,53.01,53.05,159300.0,35.3713,35.4047,35.3713,35.398,159300.0
2012-04-05 15:20:00,53.05,53.09,53.05,53.08,164600.0,35.398,35.4247,35.398,35.418,164600.0
2012-04-05 15:25:00,53.07,53.12,53.07,53.12,123600.0,35.4113,35.4447,35.4113,35.4447,123600.0
2012-04-05 15:30:00,53.12,53.12,53.1,53.11,94000.0,35.4447,35.4447,35.4314,35.438,94000.0
2012-04-05 15:35:00,53.12,53.13,53.11,53.12,134000.0,35.4447,35.4514,35.438,35.4447,134000.0
2012-04-05 15:40:00,53.13,53.15,53.12,53.14,270200.0,35.4514,35.4647,35.4447,35.458,270200.0
2012-04-05 15:45:00,53.14,53.17,53.14,53.15,358400.0,35.458,35.4781,35.458,35.4647,358400.0
2012-04-05 15:50:00,53.15,53.17,53.11,53.11,584600.0,35.4647,35.4781,35.438,35.438,584600.0
2012-04-05 15:55:00,53.12,53.12,53.01,53.03,932800.0,35.4447,35.4447,35.3713,35.3846,932800.0
2012-04-09 09:30:00,52.46,52.56,52.44,52.5,522100.0,35.0043,35.071,34.991,35.031,522100.0
2012-04-09 09:35:00,52.51,52.59,52.5,52.56,215900.0,35.0377,35.0911,35.031,35.071,215900.0
2012-04-09 09:40:00,52.56,52.58,52.55,52.56,103700.0,35.071,35.0844,35.0644,35.071,103700.0
2012-04-09 09:45:00,52.57,52.57,52.5,52.51,235300.0,35.0777,35.0777,35.031,35.0377,235300.0
2012-04-09 09:50:00,52.5,52.52,52.47,52.51,117300.0,35.031,35.0443,35.011,35.0377,117300.0
2012-04-09 09:55:00,52.5,52.53,52.48,52.53,79700.0,35.031,35.051,35.0177,35.051,79700.0
2012-04-09 10:00:00,52.53,52.63,52.52,52.61,474300.0,35.051,35.1177,35.0443,35.1044,474300.0
2012-04-09 10:05:00,52.61,52.62,52.58,52.58,141000.0,35.1044,35.1111,35.0844,35.0844,141000.0
2012-04-09 10:10:00,52.59,52.59,52.55,52.59,255900.0,35.0911,35.0911,35.0644,35.0911,255900.0
2012-04-09 10:15:00,52.59,52.62,52.58,52.6,132500.0,35.0911,35.1111,35.0844,35.0977,132500.0
2012-04-09 10:20:00,52.6,52.65,52.59,52.64,353000.0,35.0977,35.1311,35.0911,35.1244,353000.0
2012-04-09 10:25:00,52.65,52.7,52.64,52.69,453400.0,35.1311,35.1645,35.1244,35.1578,453400.0
2012-04-09 10:30:00,52.69,52.7,52.62,52.62,198700.0,35.1578,35.1645,35.1111,35.1111,198700.0
2012-04-09 10:35:00,52.61,52.64,52.59,52.6,63800.0,35.1044,35.1244,35.0911,35.0977,63800.0
2012-04-09 10:40:00,52.61,52.63,52.6,52.62,47900.0,35.1044,35.1177,35.0977,35.1111,47900.0
2012-04-09 10:45:00,52.62,52.63,52.6,52.63,106400.0,35.1111,35.1177,35.0977,35.1177,106400.0
2012-04-09 10:50:00,52.63,52.65,52.6,52.62,225900.0,35.1177,35.1311,35.0977,35.1111,225900.0
2012-04-09 10:55:00,52.62,52.62,52.59,52.61,172400.0,35.1111,35.1111,35.0911,35.1044,172400.0
2012-04-09 11:00:00,52.61,52.62,52.57,52.59,86000.0,35.1044,35.1111,35.0777,35.0911,86000.0
2012-04-09 11:05:00,52.59,52.6,52.57,52.57,64900.0,35.0911,35.0977,35.0777,35.0777,64900.0
2012-04-09 11:10:00,52.58,52.59,52.52,52.55,299000.0,35.0844,35.0911,35.0443,35.0644,299000.0
2012-04-09 11:15:00,52.55,52.56,52.52,52.56,153900.0,35.0644,35.071,35.0443,35.071,153900.0
2012-04-09 11:20:00,52.55,52.56,52.54,52.56,52700.0,35.0644,35.071,35.0577,35.071,52700.0
2012-04-09 11:25:00,52.57,52.59,52.55,52.56,144900.0,35.0777,35.0911,35.0644,35.071,144900.0
2012-04-09 11:30:00,52.56,52.61,52.56,52.61,142500.0,35.071,35.1044,35.071,35.1044,142500.0
2012-04-09 11:35:00,52.6,52.61,52.57,52.58,129400.0,35.0977,35.1044,35.0777,35.0844,129400.0
2012-04-09 11:40:00,52.59,52.62,52.59,52.6,88800.0,35.0911,35.1111,35.0911,35.0977,88800.0
2012-04-09 11:45:00,52.6,52.61,52.58,52.6,22100.0,35.0977,35.1044,35.0844,35.0977,22100.0
2012-04-09 11:50:00,52.6,52.63,52.59,52.62,207200.0,35.0977,35.1177,35.0911,35.1111,207200.0
2012-04-09 11:55:00,52.62,52.67,52.61,52.66,121500.0,35.1111,35.1444,35.1044,35.1378,121500.0
2012-04-09 12:00:00,52.66,52.69,52.65,52.68,58000.0,35.1378,35.1578,35.1311,35.1511,58000.0
2012-04-09 12:05:00,52.68,52.71,52.65,52.71,55700.0,35.1511,35.1711,35.1311,35.1711,55700.0
2012-04-09 12:10:00,52.71,52.77,52.7,52.76,102600.0,35.1711,35.2112,35.1645,35.2045,102600.0
2012-04-09 12:15:00,52.76,52.78,52.75,52.77,98400.0,35.2045,35.2178,35.1978,35.2112,98400.0
2012-04-09 12:20:00,52.77,52.78,52.75,52.76,51300.0,35.2112,35.2178,35.1978,35.2045,51300.0
2012-04-09 12:25:00,52.76,52.79,52.75,52.78,57300.0,35.2045,35.2245,35.1978,35.2178,57300.0
2012-04-09 12:30:00,52.77,52.83,52.77,52.82,59300.0,35.2112,35.2512,35.2112,35.2445,59300.0
2012-04-09 12:35:00,52.81,52.84,52.81,52.84,69800.0,35.2378,35.2579,35.2378,35.2579,69800.0
2012-04-09 12:40:00,52.84,52.86,52.81,52.84,57300.0,35.2579,35.2712,35.2378,35.2579,57300.0
2012-04-09 12:45:00,52.85,52.87,52.85,52.86,26300.0,35.2645,35.2779,35.2645,35.2712,26300.0
2012-04-09 12:50:00,52.87,52.87,52.79,52.8,385600.0,35.2779,35.2779,35.2245,35.2312,385600.0
2012-04-09 12:55:00,52.8,52.84,52.79,52.84,56400.0,35.2312,35.2579,35.2245,35.2579,56400.0
2012-04-09 13:00:00,52.84,52.85,52.82,52.84,73200.0,35.2579,35.2645,35.2445,35.2579,73200.0
2012-04-09 13:05:00,52.83,52.85,52.83,52.83,48200.0,35.2512,35.2645,35.2512,35.2512,48200.0
2012-04-09 13:10:00,52.84,52.86,52.83,52.85,19600.0,35.2579,35.2712,35.2512,35.2645,19600.0
2012-04-09 13:15:00,52.84,52.85,52.82,52.82,37400.0,35.2579,35.2645,35.2445,35.2445,37400.0
2012-04-09 13:20:00,52.81,52.82,52.75,52.78,168600.0,35.2378,35.2445,35.1978,35.2178,168600.0
2012-04-09 13:25:00,52.77,52.78,52.75,52.76,43000.0,35.2112,35.2178,35.1978,35.2045,43000.0
2012-04-09 13:30:00,52.76,52.78,52.76,52.77,39800.0,35.2045,35.2178,35.2045,35.2112,39800.0
2012-04-09 13:35:00,52.78,52.83,52.77,52.82,148900.0,35.2178,35.2512,35.2112,35.2445,148900.0
2012-04-09 13:40:00,52.81,52.82,52.8,52.81,42800.0,35.2378,35.2445,35.2312,35.2378,42800.0
2012-04-09 13:45:00,52.82,52.83,52.81,52.82,40100.0,35.2445,35.2512,35.2378,35.2445,40100.0
2012-04-09 13:50:00,52.83,52.86,52.81,52.86,66800.0,35.2512,35.2712,35.2378,35.2712,66800.0
2012-04-09 13:55:00,52.85,52.9,52.85,52.88,110300.0,35.2645,35.2979,35.2645,35.2846,110300.0
2012-04-09 14:00:00,52.88,52.88,52.82,52.82,85400.0,35.2846,35.2846,35.2445,35.2445,85400.0
2012-04-09 14:05:00,52.83,52.86,52.82,52.85,79700.0,35.2512,35.2712,35.2445,35.2645,79700.0
2012-04-09 14:10:00,52.85,52.86,52.82,52.83,97200.0,35.2645,35.2712,35.2445,35.2512,97200.0
2012-04-09 14:15:00,52.83,52.87,52.83,52.87,47600.0,35.2512,35.2779,35.2512,35.2779,47600.0
2012-04-09 14:20:00,52.86,52.9,52.86,52.89,91500.0,35.2712,35.2979,35.2712,35.2912,91500.0
2012-04-09 14:25:00,52.89,52.9,52.86,52.86,80100.0,35.2912,35.2979,35.2712,35.2712,80100.0
2012-04-09 14:30:00,52.86,52.88,52.85,52.87,74000.0,35.2712,35.2846,35.2645,35.2779,74000.0
2012-04-09 14:35:00,52.88,52.92,52.87,52.91,114700.0,35.2846,35.3112,35.2779,35.3046,114700.0
2012-04-09 14:40:00,52.91,52.92,52.89,52.89,94800.0,35.3046,35.3112,35.2912,35.2912,94800.0
2012-04-09 14:45:00,52.89,52.92,52.89,52.91,75400.0,35.2912,35.3112,35.2912,35.3046,75400.0
2012-04-09 14:50:00,52.91,52.95,52.91,52.93,184300.0,35.3046,35.3313,35.3046,35.3179,184300.0
2012-04-09 14:55:00,52.94,52.96,52.92,52.93,81600.0,35.3246,35.3379,35.3112,35.3179,81600.0
2012-04-09 15:00:00,52.93,52.94,52.84,52.88,789300.0,35.3179,35.3246,35.2579,35.2846,789300.0
2012-04-09 15:05:00,52.89,52.89,52.86,52.87,73300.0,35.2912,35.2912,35.2712,35.2779,73300.0
2012-04-09 15:10:00,52.88,52.89,52.86,52.86,58800.0,35.2846,35.2912,35.2712,35.2712,58800.0
2012-04-09 15:15:00,52.86,52.9,52.86,52.89,82600.0,35.2712,35.2979,35.2712,35.2912,82600.0
2012-04-09 15:20:00,52.9,52.91,52.88,52.88,149800.0,35.2979,35.3046,35.2846,35.2846,149800.0
2012-04-09 15:25:00,52.88,52.89,52.81,52.81,115000.0,35.2846,35.2912,35.2378,35.2378,115000.0
2012-04-09 15:30:00,52.81,52.82,52.78,52.8,308000.0,35.2378,35.2445,35.2178,35.2312,308000.0
2012-04-09 15:35:00,52.8,52.81,52.77,52.8,116300.0,35.2312,35.2378,35.2112,35.2312,116300.0
2012-04-09 15:40:00,52.81,52.82,52.79,52.81,99700.0,35.2378,35.2445,35.2245,35.2378,99700.0
2012-04-09 15:45:00,52.81,52.83,52.79,52.83,413600.0,35.2378,35.2512,35.2245,35.2512,413600.0
2012-04-09 15:50:00,52.83,52.86,52.82,52.83,653200.0,35.2512,35.2712,35.2445,35.2512,653200.0
2012-04-09 15:55:00,52.83,52.84,52.78,52.78,905100.0,35.2512,35.2579,35.2178,35.2178,905100.0
2012-04-10 09:30:00,52.62,52.7,52.59,52.68,257200.0,35.1111,35.1645,35.0911,35.1511,257200.0
2012-04-10 09:35:00,52.68,52.72,52.65,52.69,323200.0,35.1511,35.1778,35.1311,35.1578,323200.0
2012-04-10 09:40:00,52.69,52.76,52.69,52.73,278800.0,35.1578,35.2045,35.1578,35.1845,278800.0
2012-04-10 09:45:00,52.74,52.75,52.65,52.67,108800.0,35.1911,35.1978,35.1311,35.1444,108800.0
2012-04-10 09:50:00,52.66,52.67,52.6,52.63,1006600.0,35.1378,35.1444,35.0977,35.1177,1006600.0
2012-04-10 09:55:00,52.63,52.67,52.6,52.64,246400.0,35.1177,35.1444,35.0977,35.1244,246400.0
2012-04-10 10:00:00,52.65,52.69,52.54,52.57,208200.0,35.1311,35.1578,35.0577,35.0777,208200.0
2012-04-10 10:05:00,52.55,52.56,52.45,52.46,209200.0,35.0644,35.071,34.9976,35.0043,209200.0
2012-04-10 10:10:00,52.45,52.51,52.44,52.5,346200.0,34.9976,35.0377,34.991,35.031,346200.0
2012-04-10 10:15:00,52.49,52.49,52.42,52.44,153500.0,35.0243,35.0243,34.9776,34.991,153500.0
2012-04-10 10:20:00,52.43,52.47,52.39,52.42,250700.0,34.9843,35.011,34.9576,34.9776,250700.0
2012-04-10 10:25:00,52.42,52.56,52.4,52.55,341100.0,34.9776,35.071,34.9643,35.0644,341100.0
2012-04-10 10:30:00,52.55,52.57,52.51,52.55,408700.0,35.0644,35.0777,35.0377,35.0644,408700.0
2012-04-10 10:35:00,52.55,52.59,52.53,52.54,123700.0,35.0644,35.0911,35.051,35.0577,123700.0
2012-04-10 10:40:00,52.54,52.58,52.52,52.55,148700.0,35.0577,35.0844,35.0443,35.0644,148700.0
2012-04-10 10:45:00,52.55,52.58,52.5,52.52,379300.0,35.0644,35.0844,35.031,35.0443,379300.0
2012-04-10 10:50:00,52.52,52.52,52.44,52.46,183700.0,35.0443,35.0443,34.991,35.0043,183700.0
2012-04-10 10:55:00,52.45,52.46,52.35,52.38,155300.0,34.9976,35.0043,34.9309,34.9509,155300.0
2012-04-10 11:00:00,52.37,52.41,52.35,52.41,136700.0,34.9443,34.9709,34.9309,34.9709,136700.0
2012-04-10 11:05:00,52.41,52.41,52.35,52.36,76900.0,34.9709,34.9709,34.9309,34.9376,76900.0
2012-04-10 11:10:00,52.36,52.37,52.23,52.26,176800.0,34.9376,34.9443,34.8508,34.8709,176800.0
2012-04-10 11:15:00,52.26,52.28,52.23,52.25,151700.0,34.8709,34.8842,34.8508,34.8642,151700.0
2012-04-10 11:20:00,52.23,52.25,52.2,52.23,191300.0,34.8508,34.8642,34.8308,34.8508,191300.0
2012-04-10 11:25:00,52.23,52.26,52.19,52.2,297200.0,34.8508,34.8709,34.8241,34.8308,297200.0
2012-04-10 11:30:00,52.2,52.22,52.1,52.1,231800.0,34.8308,34.8442,34.7641,34.7641,231800.0
2012-04-10 11:35:00,52.09,52.11,52.05,52.09,291300.0,34.7574,34.7708,34.7307,34.7574,291300.0
2012-04-10 11:40:00,52.08,52.09,51.99,52.04,613200.0,34.7508,34.7574,34.6907,34.7241,613200.0
2012-04-10 11:45:00,52.05,52.09,52.03,52.03,521100.0,34.7307,34.7574,34.7174,34.7174,521100.0
2012-04-10 11:50:00,52.02,52.04,51.87,51.89,501900.0,34.7107,34.7241,34.6106,34.624,501900.0
2012-04-10 11:55:00,51.9,51.95,51.9,51.95,539700.0,34.6306,34.664,34.6306,34.664,539700.0
2012-04-10 12:00:00,51.94,51.98,51.91,51.95,633400.0,34.6573,34.684,34.6373,34.664,633400.0
2012-04-10 12:05:00,51.95,51.96,51.9,51.93,904100.0,34.664,34.6707,34.6306,34.6507,904100.0
2012-04-10 12:10:00,51.92,51.93,51.84,51.87,725400.0,34.644,34.6507,34.5906,34.6106,725400.0
2012-04-10 12:15:00,51.86,51.88,51.79,51.87,240100.0,34.604,34.6173,34.5572,34.6106,240100.0
2012-04-10 12:20:00,51.88,51.9,51.84,51.88,232600.0,34.6173,34.6306,34.5906,34.6173,232600.0
2012-04-10 12:25:00,51.87,51.94,51.87,51.93,275100.0,34.6106,34.6573,34.6106,34.6507,275100.0
2012-04-10 12:30:00,51.93,51.96,51.91,51.92,567300.0,34.6507,34.6707,34.6373,34.644,567300.0
2012-04-10 12:35:00,51.91,51.94,51.89,51.9,85900.0,34.6373,34.6573,34.624,34.6306,85900.0
2012-04-10 12:40:00,51.9,51.95,51.89,51.95,148000.0,34.6306,34.664,34.624,34.664,148000.0
2012-04-10 12:45:00,51.95,51.96,51.89,51.89,166100.0,34.664,34.6707,34.624,34.624,166100.0
2012-04-10 12:50:00,51.89,51.89,51.83,51.84,79900.0,34.624,34.624,34.5839,34.5906,79900.0
2012-04-10 12:55:00,51.85,51.91,51.85,51.91,91300.0,34.5973,34.6373,34.5973,34.6373,91300.0
2012-04-10 13:00:00,51.92,51.94,51.9,51.93,139900.0,34.644,34.6573,34.6306,34.6507,139900.0
2012-04-10 13:05:00,51.93,51.95,51.87,51.87,72800.0,34.6507,34.664,34.6106,34.6106,72800.0
2012-04-10 13:10:00,51.87,51.88,51.79,51.84,146600.0,34.6106,34.6173,34.5572,34.5906,146600.0
2012-04-10 13:15:00,51.83,51.87,51.75,51.77,223800.0,34.5839,34.6106,34.5306,34.5439,223800.0
2012-04-10 13:20:00,51.77,51.85,51.77,51.83,140800.0,34.5439,34.5973,34.5439,34.5839,140800.0
2012-04-10 13:25:00,51.83,51.84,51.8,51.82,73000.0,34.5839,34.5906,34.5639,34.5773,73000.0
2012-04-10 13:30:00,51.82,51.82,51.76,51.77,121300.0,34.5773,34.5773,34.5372,34.5439,121300.0
2012-04-10 13:35:00,51.78,51.82,51.75,51.82,263800.0,34.5506,34.5773,34.5306,34.5773,263800.0
2012-04-10 13:40:00,51.8,51.84,51.77,51.82,97100.0,34.5639,34.5906,34.5439,34.5773,97100.0
2012-04-10 13:45:00,51.82,51.88,51.82,51.86,105600.0,34.5773,34.6173,34.5773,34.604,105600.0
2012-04-10 13:50:00,51.86,51.86,51.82,51.83,69500.0,34.604,34.604,34.5773,34.5839,69500.0
2012-04-10 13:55:00,51.82,51.84,51.81,51.82,99400.0,34.5773,34.5906,34.5706,34.5773,99400.0
2012-04-10 14:00:00,51.82,51.86,51.79,51.8,184600.0,34.5773,34.604,34.5572,34.5639,184600.0
2012-04-10 14:05:00,51.79,51.82,51.77,51.82,114600.0,34.5572,34.5773,34.5439,34.5773,114600.0
2012-04-10 14:10:00,51.81,51.83,51.77,51.78,87300.0,34.5706,34.5839,34.5439,34.5506,87300.0
2012-04-10 14:15:00,51.77,51.8,51.74,51.77,102700.0,34.5439,34.5639,34.5239,34.5439,102700.0
2012-04-10 14:20:00,51.76,51.78,51.7,51.7,105900.0,34.5372,34.5506,34.4972,34.4972,105900.0
2012-04-10 14:25:00,51.71,51.77,51.69,51.77,184300.0,34.5039,34.5439,34.4905,34.5439,184300.0
2012-04-10 14:30:00,51.77,51.79,51.68,51.72,259100.0,34.5439,34.5572,34.4838,34.5105,259100.0
2012-04-10 14:35:00,51.72,51.73,51.66,51.67,195300.0,34.5105,34.5172,34.4705,34.4772,195300.0
2012-04-10 14:40:00,51.68,51.76,51.67,51.76,125500.0,34.4838,34.5372,34.4772,34.5372,125500.0
2012-04-10 14:45:00,51.76,51.79,51.74,51.79,131200.0,34.5372,34.5572,34.5239,34.5572,131200.0
2012-04-10 14:50:00,51.79,51.8,51.76,51.8,81600.0,34.5572,34.5639,34.5372,34.5639,81600.0
2012-04-10 14:55:00,51.78,51.79,51.73,51.75,108500.0,34.5506,34.5572,34.5172,34.5306,108500.0
2012-04-10 15:00:00,51.74,51.75,51.69,51.7,132000.0,34.5239,34.5306,34.4905,34.4972,132000.0
2012-04-10 15:05:00,51.7,51.75,51.69,51.73,444700.0,34.4972,34.5306,34.4905,34.5172,444700.0
2012-04-10 15:10:00,51.73,51.76,51.72,51.73,262400.0,34.5172,34.5372,34.5105,34.5172,262400.0
2012-04-10 15:15:00,51.72,51.81,51.7,51.79,409700.0,34.5105,34.5706,34.4972,34.5572,409700.0
2012-04-10 15:20:00,51.78,51.8,51.74,51.74,331100.0,34.5506,34.5639,34.5239,34.5239,331100.0
2012-04-10 15:25:00,51.74,51.78,51.7,51.73,294600.0,34.5239,34.5506,34.4972,34.5172,294600.0
2012-04-10 15:30:00,51.74,51.82,51.72,51.78,394800.0,34.5239,34.5773,34.5105,34.5506,394800.0
2012-04-10 15:35:00,51.78,51.81,51.76,51.78,393500.0,34.5506,34.5706,34.5372,34.5506,393500.0
2012-04-10 15:40:00,51.79,51.8,51.72,51.74,443800.0,34.5572,34.5639,34.5105,34.5239,443800.0
2012-04-10 15:45:00,51.75,51.76,51.71,51.74,323600.0,34.5306,34.5372,34.5039,34.5239,323600.0
2012-04-10 15:50:00,51.74,51.77,51.72,51.76,518500.0,34.5239,34.5439,34.5105,34.5372,518500.0
2012-04-10 15:55:00,51.75,51.76,51.66,51.67,2442500.0,34.5306,34.5372,34.4705,34.4772,2442500.0
2012-04-11 09:30:00,52.64,52.66,52.56,52.57,552700.0,35.1244,35.1378,35.071,35.0777,552700.0
2012-04-11 09:35:00,52.57,52.65,52.57,52.59,677300.0,35.0777,35.1311,35.0777,35.0911,677300.0
2012-04-11 09:40:00,52.6,52.64,52.55,52.63,508700.0,35.0977,35.1244,35.0644,35.1177,508700.0
2012-04-11 09:45:00,52.62,52.63,52.51,52.52,651000.0,35.1111,35.1177,35.0377,35.0443,651000.0
2012-04-11 09:50:00,52.52,52.52,52.44,52.47,488800.0,35.0443,35.0443,34.991,35.011,488800.0
2012-04-11 09:55:00,52.47,52.53,52.47,52.52,382300.0,35.011,35.051,35.011,35.0443,382300.0
2012-04-11 10:00:00,52.51,52.64,52.5,52.62,152800.0,35.0377,35.1244,35.031,35.1111,152800.0
2012-04-11 10:05:00,52.62,52.63,52.58,52.62,301000.0,35.1111,35.1177,35.0844,35.1111,301000.0
2012-04-11 10:10:00,52.62,52.67,52.61,52.66,405600.0,35.1111,35.1444,35.1044,35.1378,405600.0
2012-04-11 10:15:00,52.66,52.72,52.66,52.72,301500.0,35.1378,35.1778,35.1378,35.1778,301500.0
2012-04-11 10:20:00,52.73,52.73,52.65,52.69,335600.0,35.1845,35.1845,35.1311,35.1578,335600.0
2012-04-11 10:25:00,52.69,52.7,52.65,52.66,74200.0,35.1578,35.1645,35.1311,35.1378,74200.0
2012-04-11 10:30:00,52.67,52.73,52.67,52.73,334000.0,35.1444,35.1845,35.1444,35.1845,334000.0
2012-04-11 10:35:00,52.72,52.73,52.68,52.73,106200.0,35.1778,35.1845,35.1511,35.1845,106200.0
2012-04-11 10:40:00,52.73,52.74,52.62,52.66,225600.0,35.1845,35.1911,35.1111,35.1378,225600.0
2012-04-11 10:45:00,52.65,52.65,52.54,52.55,404300.0,35.1311,35.1311,35.0577,35.0644,404300.0
2012-04-11 10:50:00,52.55,52.62,52.49,52.52,333900.0,35.0644,35.1111,35.0243,35.0443,333900.0
2012-04-11 10:55:00,52.52,52.55,52.5,52.55,171200.0,35.0443,35.0644,35.031,35.0644,171200.0
2012-04-11 11:00:00,52.55,52.56,52.52,52.53,198900.0,35.0644,35.071,35.0443,35.051,198900.0
2012-04-11 11:05:00,52.53,52.54,52.48,52.52,171000.0,35.051,35.0577,35.0177,35.0443,171000.0
2012-04-11 11:10:00,52.52,52.53,52.44,52.44,259300.0,35.0443,35.051,34.991,34.991,259300.0
2012-04-11 11:15:00,52.45,52.48,52.43,52.45,191900.0,34.9976,35.0177,34.9843,34.9976,191900.0
2012-04-11 11:20:00,52.46,52.46,52.42,52.45,240600.0,35.0043,35.0043,34.9776,34.9976,240600.0
2012-04-11 11:25:00,52.45,52.47,52.4,52.41,304700.0,34.9976,35.011,34.9643,34.9709,304700.0
2012-04-11 11:30:00,52.41,52.44,52.39,52.44,441700.0,34.9709,34.991,34.9576,34.991,441700.0
2012-04-11 11:35:00,52.44,52.46,52.39,52.4,333000.0,34.991,35.0043,34.9576,34.9643,333000.0
2012-04-11 11:40:00,52.4,52.41,52.37,52.39,385000.0,34.9643,34.9709,34.9443,34.9576,385000.0
2012-04-11 11:45:00,52.39,52.4,52.34,52.34,199900.0,34.9576,34.9643,34.9242,34.9242,199900.0
2012-04-11 11:50:00,52.34,52.35,52.33,52.33,185300.0,34.9242,34.9309,34.9176,34.9176,185300.0
2012-04-11 11:55:00,52.34,52.35,52.32,52.34,215000.0,34.9242,34.9309,34.9109,34.9242,215000.0
2012-04-11 12:00:00,52.34,52.4,52.34,52.35,327700.0,34.9242,34.9643,34.9242,34.9309,327700.0
2012-04-11 12:05:00,52.34,52.36,52.33,52.33,76700.0,34.9242,34.9376,34.9176,34.9176,76700.0
2012-04-11 12:10:00,52.34,52.44,52.34,52.44,225900.0,34.9242,34.991,34.9242,34.991,225900.0
2012-04-11 12:15:00,52.44,52.47,52.43,52.45,339500.0,34.991,35.011,34.9843,34.9976,339500.0
2012-04-11 12:20:00,52.45,52.45,52.42,52.44,38500.0,34.9976,34.9976,34.9776,34.991,38500.0
2012-04-11 12:25:00,52.45,52.47,52.44,52.47,147500.0,34.9976,35.011,34.991,35.011,147500.0
2012-04-11 12:30:00,52.47,52.47,52.44,52.45,32800.0,35.011,35.011,34.991,34.9976,32800.0
2012-04-11 12:35:00,52.44,52.45,52.43,52.44,37500.0,34.991,34.9976,34.9843,34.991,37500.0
2012-04-11 12:40:00,52.43,52.47,52.43,52.46,11900.0,34.9843,35.011,34.9843,35.0043,11900.0
2012-04-11 12:45:00,52.47,52.47,52.43,52.43,33800.0,35.011,35.011,34.9843,34.9843,33800.0
2012-04-11 12:50:00,52.43,52.5,52.42,52.5,55100.0,34.9843,35.031,34.9776,35.031,55100.0
2012-04-11 12:55:00,52.5,52.52,52.48,52.51,16900.0,35.031,35.0443,35.0177,35.0377,16900.0
2012-04-11 13:00:00,52.51,52.51,52.47,52.5,167700.0,35.0377,35.0377,35.011,35.031,167700.0
2012-04-11 13:05:00,52.49,52.52,52.49,52.51,29200.0,35.0243,35.0443,35.0243,35.0377,29200.0
2012-04-11 13:10:00,52.51,52.51,52.47,52.48,62300.0,35.0377,35.0377,35.011,35.0177,62300.0
2012-04-11 13:15:00,52.49,52.49,52.47,52.47,60200.0,35.0243,35.0243,35.011,35.011,60200.0
2012-04-11 13:20:00,52.47,52.48,52.44,52.47,42400.0,35.011,35.0177,34.991,35.011,42400.0
2012-04-11 13:25:00,52.47,52.47,52.43,52.44,30100.0,35.011,35.011,34.9843,34.991,30100.0
2012-04-11 13:30:00,52.45,52.47,52.42,52.47,92200.0,34.9976,35.011,34.9776,35.011,92200.0
2012-04-11 13:35:00,52.47,52.5,52.46,52.5,28200.0,35.011,35.031,35.0043,35.031,28200.0
2012-04-11 13:40:00,52.48,52.52,52.48,52.5,54400.0,35.0177,35.0443,35.0177,35.031,54400.0
2012-04-11 13:45:00,52.5,52.52,52.48,52.51,19500.0,35.031,35.0443,35.0177,35.0377,19500.0
2012-04-11 13:50:00,52.52,52.56,52.5,52.54,84300.0,35.0443,35.071,35.031,35.0577,84300.0
2012-04-11 13:55:00,52.53,52.54,52.51,52.51,56200.0,35.051,35.0577,35.0377,35.0377,56200.0
2012-04-11 14:00:00,52.52,52.53,52.46,52.49,77400.0,35.0443,35.051,35.0043,35.0243,77400.0
2012-04-11 14:05:00,52.49,52.52,52.45,52.49,118100.0,35.0243,35.0443,34.9976,35.0243,118100.0
2012-04-11 14:10:00,52.48,52.49,52.44,52.49,65600.0,35.0177,35.0243,34.991,35.0243,65600.0
2012-04-11 14:15:00,52.49,52.5,52.47,52.49,61900.0,35.0243,35.031,35.011,35.0243,61900.0
2012-04-11 14:20:00,52.5,52.53,52.48,52.49,70400.0,35.031,35.051,35.0177,35.0243,70400.0
2012-04-11 14:25:00,52.49,52.49,52.46,52.49,34200.0,35.0243,35.0243,35.0043,35.0243,34200.0
2012-04-11 14:30:00,52.49,52.49,52.42,52.44,91000.0,35.0243,35.0243,34.9776,34.991,91000.0
2012-04-11 14:35:00,52.44,52.49,52.44,52.49,99600.0,34.991,35.0243,34.991,35.0243,99600.0
2012-04-11 14:40:00,52.48,52.48,52.44,52.46,40800.0,35.0177,35.0177,34.991,35.0043,40800.0
2012-04-11 14:45:00,52.44,52.49,52.44,52.49,115800.0,34.991,35.0243,34.991,35.0243,115800.0
2012-04-11 14:50:00,52.49,52.5,52.45,52.47,110100.0,35.0243,35.031,34.9976,35.011,110100.0
2012-04-11 14:55:00,52.48,52.52,52.48,52.49,87300.0,35.0177,35.0443,35.0177,35.0243,87300.0
2012-04-11 15:00:00,52.49,52.52,52.46,52.47,797900.0,35.0243,35.0443,35.0043,35.011,797900.0
2012-04-11 15:05:00,52.47,52.48,52.45,52.47,113300.0,35.011,35.0177,34.9976,35.011,113300.0
2012-04-11 15:10:00,52.46,52.48,52.4,52.42,1233400.0,35.0043,35.0177,34.9643,34.9776,1233400.0
2012-04-11 15:15:00,52.41,52.45,52.41,52.43,36800.0,34.9709,34.9976,34.9709,34.9843,36800.0
2012-04-11 15:20:00,52.43,52.43,52.38,52.41,51400.0,34.9843,34.9843,34.9509,34.9709,51400.0
2012-04-11 15:25:00,52.41,52.45,52.39,52.4,25900.0,34.9709,34.9976,34.9576,34.9643,25900.0
2012-04-11 15:30:00,52.4,52.47,52.4,52.46,203300.0,34.9643,35.011,34.9643,35.0043,203300.0
2012-04-11 15:35:00,52.46,52.46,52.41,52.41,188500.0,35.0043,35.0043,34.9709,34.9709,188500.0
2012-04-11 15:40:00,52.41,52.44,52.39,52.39,197800.0,34.9709,34.991,34.9576,34.9576,197800.0
2012-04-11 15:45:00,52.4,52.4,52.34,52.36,743900.0,34.9643,34.9643,34.9242,34.9376,743900.0
2012-04-11 15:50:00,52.36,52.38,52.35,52.37,363000.0,34.9376,34.9509,34.9309,34.9443,363000.0
2012-04-11 15:55:00,52.37,52.4,52.36,52.37,1956400.0,34.9443,34.9643,34.9376,34.9443,1956400.0
2012-04-12 09:30:00,52.63,52.73,52.6,52.71,1221800.0,35.1177,35.1845,35.0977,35.1711,1221800.0
2012-04-12 09:35:00,52.7,52.81,52.7,52.77,938600.0,35.1645,35.2378,35.1645,35.2112,938600.0
2012-04-12 09:40:00,52.77,52.86,52.77,52.84,252800.0,35.2112,35.2712,35.2112,35.2579,252800.0
2012-04-12 09:45:00,52.84,52.95,52.83,52.93,467700.0,35.2579,35.3313,35.2512,35.3179,467700.0
2012-04-12 09:50:00,52.93,53.03,52.93,53.02,153500.0,35.3179,35.3846,35.3179,35.378,153500.0
2012-04-12 09:55:00,53.02,53.07,53.01,53.03,262400.0,35.378,35.4113,35.3713,35.3846,262400.0
2012-04-12 10:00:00,53.04,53.08,53.0,53.0,444700.0,35.3913,35.418,35.3646,35.3646,444700.0
2012-04-12 10:05:00,53.0,53.02,52.98,53.01,371100.0,35.3646,35.378,35.3513,35.3713,371100.0
2012-04-12 10:10:00,53.01,53.11,53.0,53.09,280600.0,35.3713,35.438,35.3646,35.4247,280600.0
2012-04-12 10:15:00,53.09,53.11,53.02,53.03,161400.0,35.4247,35.438,35.378,35.3846,161400.0
2012-04-12 10:20:00,53.03,53.05,52.98,52.98,129600.0,35.3846,35.398,35.3513,35.3513,129600.0
2012-04-12 10:25:00,52.98,53.08,52.98,53.06,340100.0,35.3513,35.418,35.3513,35.4047,340100.0
2012-04-12 10:30:00,53.06,53.21,53.06,53.2,580000.0,35.4047,35.5048,35.4047,35.4981,580000.0
2012-04-12 10:35:00,53.21,53.27,53.21,53.24,281900.0,35.5048,35.5448,35.5048,35.5248,281900.0
2012-04-12 10:40:00,53.24,53.3,53.22,53.22,438100.0,35.5248,35.5648,35.5114,35.5114,438100.0
2012-04-12 10:45:00,53.22,53.26,53.2,53.25,153600.0,35.5114,35.5381,35.4981,35.5314,153600.0
2012-04-12 10:50:00,53.24,53.25,53.18,53.2,183300.0,35.5248,35.5314,35.4847,35.4981,183300.0
2012-04-12 10:55:00,53.2,53.26,53.2,53.23,164200.0,35.4981,35.5381,35.4981,35.5181,164200.0
2012-04-12 11:00:00,53.23,53.29,53.23,53.28,143900.0,35.5181,35.5581,35.5181,35.5515,143900.0
2012-04-12 11:05:00,53.28,53.33,53.26,53.26,159800.0,35.5515,35.5848,35.5381,35.5381,159800.0
2012-04-12 11:10:00,53.26,53.29,53.24,53.27,1093700.0,35.5381,35.5581,35.5248,35.5448,1093700.0
2012-04-12 11:15:00,53.27,53.3,53.26,53.29,110800.0,35.5448,35.5648,35.5381,35.5581,110800.0
2012-04-12 11:20:00,53.3,53.33,53.26,53.31,134800.0,35.5648,35.5848,35.5381,35.5715,134800.0
2012-04-12 11:25:00,53.3,53.31,53.24,53.25,136700.0,35.5648,35.5715,35.5248,35.5314,136700.0
2012-04-12 11:30:00,53.24,53.27,53.21,53.22,142100.0,35.5248,35.5448,35.5048,35.5114,142100.0
2012-04-12 11:35:00,53.21,53.21,53.13,53.14,98700.0,35.5048,35.5048,35.4514,35.458,98700.0
2012-04-12 11:40:00,53.13,53.18,53.13,53.16,110000.0,35.4514,35.4847,35.4514,35.4714,110000.0
2012-04-12 11:45:00,53.16,53.19,53.16,53.19,193300.0,35.4714,35.4914,35.4714,35.4914,193300.0
2012-04-12 11:50:00,53.19,53.2,53.18,53.2,91300.0,35.4914,35.4981,35.4847,35.4981,91300.0
2012-04-12 11:55:00,53.19,53.23,53.18,53.21,147500.0,35.4914,35.5181,35.4847,35.5048,147500.0
2012-04-12 12:00:00,53.21,53.25,53.21,53.22,98700.0,35.5048,35.5314,35.5048,35.5114,98700.0
2012-04-12 12:05:00,53.23,53.23,53.2,53.22,99400.0,35.5181,35.5181,35.4981,35.5114,99400.0
2012-04-12 12:10:00,53.22,53.22,53.16,53.19,284500.0,35.5114,35.5114,35.4714,35.4914,284500.0
2012-04-12 12:15:00,53.19,53.25,53.19,53.25,116200.0,35.4914,35.5314,35.4914,35.5314,116200.0
2012-04-12 12:20:00,53.25,53.25,53.22,53.23,70600.0,35.5314,35.5314,35.5114,35.5181,70600.0
2012-04-12 12:25:00,53.23,53.28,53.23,53.24,71000.0,35.5181,35.5515,35.5181,35.5248,71000.0
2012-04-12 12:30:00,53.24,53.28,53.24,53.26,31600.0,35.5248,35.5515,35.5248,35.5381,31600.0
2012-04-12 12:35:00,53.26,53.26,53.25,53.26,17800.0,35.5381,35.5381,35.5314,35.5381,17800.0
2012-04-12 12:40:00,53.26,53.3,53.26,53.27,155100.0,35.5381,35.5648,35.5381,35.5448,155100.0
2012-04-12 12:45:00,53.28,53.28,53.21,53.25,688200.0,35.5515,35.5515,35.5048,35.5314,688200.0
2012-04-12 12:50:00,53.25,53.27,53.24,53.25,78000.0,35.5314,35.5448,35.5248,35.5314,78000.0
2012-04-12 12:55:00,53.26,53.28,53.25,53.26,101200.0,35.5381,35.5515,35.5314,35.5381,101200.0
2012-04-12 13:00:00,53.26,53.29,53.25,53.27,68100.0,35.5381,35.5581,35.5314,35.5448,68100.0
2012-04-12 13:05:00,53.28,53.3,53.26,53.3,114300.0,35.5515,35.5648,35.5381,35.5648,114300.0
2012-04-12 13:10:00,53.3,53.36,53.29,53.33,171900.0,35.5648,35.6048,35.5581,35.5848,171900.0
2012-04-12 13:15:00,53.34,53.36,53.33,53.35,51900.0,35.5915,35.6048,35.5848,35.5982,51900.0
2012-04-12 13:20:00,53.36,53.37,53.32,53.32,82000.0,35.6048,35.6115,35.5782,35.5782,82000.0
2012-04-12 13:25:00,53.32,53.34,53.31,53.34,59500.0,35.5782,35.5915,35.5715,35.5915,59500.0
2012-04-12 13:30:00,53.34,53.34,53.3,53.3,25200.0,35.5915,35.5915,35.5648,35.5648,25200.0
2012-04-12 13:35:00,53.31,53.32,53.29,53.29,23400.0,35.5715,35.5782,35.5581,35.5581,23400.0
2012-04-12 13:40:00,53.3,53.31,53.29,53.3,38300.0,35.5648,35.5715,35.5581,35.5648,38300.0
2012-04-12 13:45:00,53.3,53.33,53.3,53.32,60200.0,35.5648,35.5848,35.5648,35.5782,60200.0
2012-04-12 13:50:00,53.32,53.32,53.29,53.29,64200.0,35.5782,35.5782,35.5581,35.5581,64200.0
2012-04-12 13:55:00,53.29,53.3,53.24,53.26,148600.0,35.5581,35.5648,35.5248,35.5381,148600.0
2012-04-12 14:00:00,53.25,53.28,53.25,53.27,95700.0,35.5314,35.5515,35.5314,35.5448,95700.0
2012-04-12 14:05:00,53.27,53.29,53.26,53.28,95800.0,35.5448,35.5581,35.5381,35.5515,95800.0
2012-04-12 14:10:00,53.28,53.31,53.28,53.29,71800.0,35.5515,35.5715,35.5515,35.5581,71800.0
2012-04-12 14:15:00,53.29,53.31,53.28,53.31,102600.0,35.5581,35.5715,35.5515,35.5715,102600.0
2012-04-12 14:20:00,53.31,53.32,53.3,53.32,54400.0,35.5715,35.5782,35.5648,35.5782,54400.0
2012-04-12 14:25:00,53.32,53.33,53.31,53.32,51400.0,35.5782,35.5848,35.5715,35.5782,51400.0
2012-04-12 14:30:00,53.33,53.34,53.31,53.32,62600.0,35.5848,35.5915,35.5715,35.5782,62600.0
2012-04-12 14:35:00,53.33,53.33,53.32,53.32,64600.0,35.5848,35.5848,35.5782,35.5782,64600.0
2012-04-12 14:40:00,53.32,53.34,53.32,53.33,55100.0,35.5782,35.5915,35.5782,35.5848,55100.0
2012-04-12 14:45:00,53.34,53.36,53.33,53.35,89800.0,35.5915,35.6048,35.5848,35.5982,89800.0
2012-04-12 14:50:00,53.34,53.39,53.34,53.39,163000.0,35.5915,35.6249,35.5915,35.6249,163000.0
2012-04-12 14:55:00,53.38,53.39,53.36,53.37,62800.0,35.6182,35.6249,35.6048,35.6115,62800.0
2012-04-12 15:00:00,53.36,53.38,53.35,53.37,58400.0,35.6048,35.6182,35.5982,35.6115,58400.0
2012-04-12 15:05:00,53.38,53.39,53.37,53.38,122900.0,35.6182,35.6249,35.6115,35.6182,122900.0
2012-04-12 15:10:00,53.38,53.38,53.36,53.37,131500.0,35.6182,35.6182,35.6048,35.6115,131500.0
2012-04-12 15:15:00,53.37,53.38,53.36,53.38,127900.0,35.6115,35.6182,35.6048,35.6182,127900.0
2012-04-12 15:20:00,53.38,53.38,53.34,53.34,49100.0,35.6182,35.6182,35.5915,35.5915,49100.0
2012-04-12 15:25:00,53.35,53.36,53.33,53.34,147100.0,35.5982,35.6048,35.5848,35.5915,147100.0
2012-04-12 15:30:00,53.34,53.36,53.33,53.34,201600.0,35.5915,35.6048,35.5848,35.5915,201600.0
2012-04-12 15:35:00,53.34,53.37,53.33,53.35,114300.0,35.5915,35.6115,35.5848,35.5982,114300.0
2012-04-12 15:40:00,53.36,53.41,53.35,53.37,174100.0,35.6048,35.6382,35.5982,35.6115,174100.0
2012-04-12 15:45:00,53.37,53.41,53.36,53.39,178500.0,35.6115,35.6382,35.6048,35.6249,178500.0
2012-04-12 15:50:00,53.39,53.4,53.36,53.38,373700.0,35.6249,35.6315,35.6048,35.6182,373700.0
2012-04-12 15:55:00,53.38,53.39,53.29,53.34,2827500.0,35.6182,35.6249,35.5581,35.5915,2827500.0
2012-04-13 09:30:00,52.87,52.87,52.71,52.72,276700.0,35.2779,35.2779,35.1711,35.1778,276700.0
2012-04-13 09:35:00,52.72,52.73,52.61,52.61,341900.0,35.1778,35.1845,35.1044,35.1044,341900.0
2012-04-13 09:40:00,52.62,52.69,52.59,52.69,358900.0,35.1111,35.1578,35.0911,35.1578,358900.0
2012-04-13 09:45:00,52.68,52.73,52.61,52.61,469700.0,35.1511,35.1845,35.1044,35.1044,469700.0
2012-04-13 09:50:00,52.61,52.62,52.55,52.58,224100.0,35.1044,35.1111,35.0644,35.0844,224100.0
2012-04-13 09:55:00,52.58,52.65,52.52,52.53,425000.0,35.0844,35.1311,35.0443,35.051,425000.0
2012-04-13 10:00:00,52.53,52.56,52.46,52.48,432700.0,35.051,35.071,35.0043,35.0177,432700.0
2012-04-13 10:05:00,52.49,52.54,52.43,52.52,451500.0,35.0243,35.0577,34.9843,35.0443,451500.0
2012-04-13 10:10:00,52.52,52.55,52.44,52.53,215500.0,35.0443,35.0644,34.991,35.051,215500.0
2012-04-13 10:15:00,52.52,52.52,52.3,52.31,736200.0,35.0443,35.0443,34.8975,34.9042,736200.0
2012-04-13 10:20:00,52.3,52.38,52.3,52.3,513000.0,34.8975,34.9509,34.8975,34.8975,513000.0
2012-04-13 10:25:00,52.31,52.39,52.27,52.37,662800.0,34.9042,34.9576,34.8775,34.9443,662800.0
2012-04-13 10:30:00,52.38,52.39,52.33,52.33,784900.0,34.9509,34.9576,34.9176,34.9176,784900.0
2012-04-13 10:35:00,52.34,52.41,52.25,52.4,469000.0,34.9242,34.9709,34.8642,34.9643,469000.0
2012-04-13 10:40:00,52.39,52.39,52.32,52.33,509600.0,34.9576,34.9576,34.9109,34.9176,509600.0
2012-04-13 10:45:00,52.33,52.34,52.26,52.32,458400.0,34.9176,34.9242,34.8709,34.9109,458400.0
2012-04-13 10:50:00,52.32,52.4,52.29,52.39,376400.0,34.9109,34.9643,34.8909,34.9576,376400.0
2012-04-13 10:55:00,52.38,52.41,52.34,52.41,297000.0,34.9509,34.9709,34.9242,34.9709,297000.0
2012-04-13 11:00:00,52.41,52.48,52.41,52.43,674100.0,34.9709,35.0177,34.9709,34.9843,674100.0
2012-04-13 11:05:00,52.43,52.47,52.4,52.4,396700.0,34.9843,35.011,34.9643,34.9643,396700.0
2012-04-13 11:10:00,52.4,52.4,52.32,52.36,455500.0,34.9643,34.9643,34.9109,34.9376,455500.0
2012-04-13 11:15:00,52.36,52.36,52.28,52.3,657400.0,34.9376,34.9376,34.8842,34.8975,657400.0
2012-04-13 11:20:00,52.3,52.38,52.3,52.35,379800.0,34.8975,34.9509,34.8975,34.9309,379800.0
2012-04-13 11:25:00,52.35,52.37,52.32,52.35,376500.0,34.9309,34.9443,34.9109,34.9309,376500.0
2012-04-13 11:30:00,52.35,52.37,52.33,52.36,399100.0,34.9309,34.9443,34.9176,34.9376,399100.0
2012-04-13 11:35:00,52.37,52.45,52.35,52.45,328400.0,34.9443,34.9976,34.9309,34.9976,328400.0
2012-04-13 11:40:00,52.44,52.48,52.42,52.46,234000.0,34.991,35.0177,34.9776,35.0043,234000.0
2012-04-13 11:45:00,52.46,52.51,52.45,52.5,337600.0,35.0043,35.0377,34.9976,35.031,337600.0
2012-04-13 11:50:00,52.49,52.51,52.48,52.5,271900.0,35.0243,35.0377,35.0177,35.031,271900.0
2012-04-13 11:55:00,52.5,52.51,52.43,52.45,296100.0,35.031,35.0377,34.9843,34.9976,296100.0
2012-04-13 12:00:00,52.45,52.5,52.44,52.47,859500.0,34.9976,35.031,34.991,35.011,859500.0
2012-04-13 12:05:00,52.47,52.48,52.45,52.45,161300.0,35.011,35.0177,34.9976,34.9976,161300.0
2012-04-13 12:10:00,52.46,52.46,52.42,52.43,368500.0,35.0043,35.0043,34.9776,34.9843,368500.0
2012-04-13 12:15:00,52.43,52.44,52.41,52.43,105000.0,34.9843,34.991,34.9709,34.9843,105000.0
2012-04-13 12:20:00,52.43,52.44,52.42,52.43,33500.0,34.9843,34.991,34.9776,34.9843,33500.0
2012-04-13 12:25:00,52.43,52.44,52.42,52.44,128400.0,34.9843,34.991,34.9776,34.991,128400.0
2012-04-13 12:30:00,52.44,52.48,52.43,52.48,66500.0,34.991,35.0177,34.9843,35.0177,66500.0
2012-04-13 12:35:00,52.48,52.5,52.47,52.49,47000.0,35.0177,35.031,35.011,35.0243,47000.0
2012-04-13 12:40:00,52.49,52.51,52.48,52.5,57800.0,35.0243,35.0377,35.0177,35.031,57800.0
2012-04-13 12:45:00,52.51,52.52,52.5,52.51,216000.0,35.0377,35.0443,35.031,35.0377,216000.0
2012-04-13 12:50:00,52.51,52.52,52.49,52.49,107500.0,35.0377,35.0443,35.0243,35.0243,107500.0
2012-04-13 12:55:00,52.5,52.52,52.49,52.51,74800.0,35.031,35.0443,35.0243,35.0377,74800.0
2012-04-13 13:00:00,52.51,52.52,52.48,52.5,58500.0,35.0377,35.0443,35.0177,35.031,58500.0
2012-04-13 13:05:00,52.5,52.51,52.49,52.5,19600.0,35.031,35.0377,35.0243,35.031,19600.0
2012-04-13 13:10:00,52.49,52.52,52.49,52.52,99100.0,35.0243,35.0443,35.0243,35.0443,99100.0
2012-04-13 13:15:00,52.51,52.52,52.46,52.46,137300.0,35.0377,35.0443,35.0043,35.0043,137300.0
2012-04-13 13:20:00,52.46,52.49,52.45,52.49,29000.0,35.0043,35.0243,34.9976,35.0243,29000.0
2012-04-13 13:25:00,52.49,52.51,52.47,52.5,86000.0,35.0243,35.0377,35.011,35.031,86000.0
2012-04-13 13:30:00,52.5,52.51,52.49,52.51,15000.0,35.031,35.0377,35.0243,35.0377,15000.0
2012-04-13 13:35:00,52.5,52.56,52.5,52.56,176500.0,35.031,35.071,35.031,35.071,176500.0
2012-04-13 13:40:00,52.56,52.56,52.52,52.55,69600.0,35.071,35.071,35.0443,35.0644,69600.0
2012-04-13 13:45:00,52.55,52.55,52.5,52.52,105500.0,35.0644,35.0644,35.031,35.0443,105500.0
2012-04-13 13:50:00,52.52,52.53,52.49,52.49,86700.0,35.0443,35.051,35.0243,35.0243,86700.0
2012-04-13 13:55:00,52.5,52.5,52.44,52.45,63700.0,35.031,35.031,34.991,34.9976,63700.0
2012-04-13 14:00:00,52.44,52.45,52.32,52.36,1015500.0,34.991,34.9976,34.9109,34.9376,1015500.0
2012-04-13 14:05:00,52.36,52.41,52.36,52.41,540700.0,34.9376,34.9709,34.9376,34.9709,540700.0
2012-04-13 14:10:00,52.4,52.42,52.4,52.41,117900.0,34.9643,34.9776,34.9643,34.9709,117900.0
2012-04-13 14:15:00,52.4,52.43,52.4,52.43,208800.0,34.9643,34.9843,34.9643,34.9843,208800.0
2012-04-13 14:20:00,52.43,52.48,52.41,52.47,464900.0,34.9843,35.0177,34.9709,35.011,464900.0
2012-04-13 14:25:00,52.47,52.49,52.39,52.42,145900.0,35.011,35.0243,34.9576,34.9776,145900.0
2012-04-13 14:30:00,52.42,52.46,52.41,52.46,40300.0,34.9776,35.0043,34.9709,35.0043,40300.0
2012-04-13 14:35:00,52.45,52.47,52.43,52.43,72800.0,34.9976,35.011,34.9843,34.9843,72800.0
2012-04-13 14:40:00,52.44,52.47,52.43,52.43,70900.0,34.991,35.011,34.9843,34.9843,70900.0
2012-04-13 14:45:00,52.44,52.49,52.44,52.48,59400.0,34.991,35.0243,34.991,35.0177,59400.0
2012-04-13 14:50:00,52.48,52.49,52.45,52.48,188000.0,35.0177,35.0243,34.9976,35.0177,188000.0
2012-04-13 14:55:00,52.48,52.49,52.46,52.46,213100.0,35.0177,35.0243,35.0043,35.0043,213100.0
2012-04-13 15:00:00,52.46,52.49,52.45,52.49,1135300.0,35.0043,35.0243,34.9976,35.0243,1135300.0
2012-04-13 15:05:00,52.48,52.54,52.48,52.54,84800.0,35.0177,35.0577,35.0177,35.0577,84800.0
2012-04-13 15:10:00,52.53,52.55,52.5,52.51,231000.0,35.051,35.0644,35.031,35.0377,231000.0
2012-04-13 15:15:00,52.51,52.53,52.5,52.53,421700.0,35.0377,35.051,35.031,35.051,421700.0
2012-04-13 15:20:00,52.53,52.56,52.51,52.51,305400.0,35.051,35.071,35.0377,35.0377,305400.0
2012-04-13 15:25:00,52.51,52.52,52.45,52.45,263300.0,35.0377,35.0443,34.9976,34.9976,263300.0
2012-04-13 15:30:00,52.45,52.51,52.43,52.43,437100.0,34.9976,35.0377,34.9843,34.9843,437100.0
2012-04-13 15:35:00,52.43,52.43,52.36,52.36,208400.0,34.9843,34.9843,34.9376,34.9376,208400.0
2012-04-13 15:40:00,52.36,52.4,52.36,52.4,229800.0,34.9376,34.9643,34.9376,34.9643,229800.0
2012-04-13 15:45:00,52.39,52.41,52.35,52.38,961800.0,34.9576,34.9709,34.9309,34.9509,961800.0
2012-04-13 15:50:00,52.38,52.4,52.34,52.34,448000.0,34.9509,34.9643,34.9242,34.9242,448000.0
2012-04-13 15:55:00,52.35,52.38,52.32,52.33,1630900.0,34.9309,34.9509,34.9109,34.9176,1630900.0
2012-04-16 09:30:00,52.73,52.85,52.71,52.83,516400.0,35.1845,35.2645,35.1711,35.2512,516400.0
2012-04-16 09:35:00,52.83,52.85,52.77,52.77,365000.0,35.2512,35.2645,35.2112,35.2112,365000.0
2012-04-16 09:40:00,52.77,52.78,52.71,52.71,132500.0,35.2112,35.2178,35.1711,35.1711,132500.0
2012-04-16 09:45:00,52.72,52.73,52.64,52.7,337700.0,35.1778,35.1845,35.1244,35.1645,337700.0
2012-04-16 09:50:00,52.71,52.71,52.57,52.61,406100.0,35.1711,35.1711,35.0777,35.1044,406100.0
2012-04-16 09:55:00,52.6,52.65,52.55,52.61,480100.0,35.0977,35.1311,35.0644,35.1044,480100.0
2012-04-16 10:00:00,52.62,52.62,52.51,52.58,470100.0,35.1111,35.1111,35.0377,35.0844,470100.0
2012-04-16 10:05:00,52.59,52.62,52.53,52.53,246800.0,35.0911,35.1111,35.051,35.051,246800.0
2012-04-16 10:10:00,52.54,52.55,52.34,52.4,700100.0,35.0577,35.0644,34.9242,34.9643,700100.0
2012-04-16 10:15:00,52.39,52.41,52.29,52.41,413000.0,34.9576,34.9709,34.8909,34.9709,413000.0
2012-04-16 10:20:00,52.4,52.44,52.33,52.39,159400.0,34.9643,34.991,34.9176,34.9576,159400.0
2012-04-16 10:25:00,52.38,52.52,52.36,52.51,231200.0,34.9509,35.0443,34.9376,35.0377,231200.0
2012-04-16 10:30:00,52.5,52.54,52.47,52.53,205100.0,35.031,35.0577,35.011,35.051,205100.0
2012-04-16 10:35:00,52.52,52.54,52.41,52.43,214800.0,35.0443,35.0577,34.9709,34.9843,214800.0
2012-04-16 10:40:00,52.43,52.53,52.43,52.48,169500.0,34.9843,35.051,34.9843,35.0177,169500.0
2012-04-16 10:45:00,52.47,52.61,52.46,52.6,166100.0,35.011,35.1044,35.0043,35.0977,166100.0
2012-04-16 10:50:00,52.6,52.62,52.56,52.58,102800.0,35.0977,35.1111,35.071,35.0844,102800.0
2012-04-16 10:55:00,52.59,52.62,52.51,52.51,81100.0,35.0911,35.1111,35.0377,35.0377,81100.0
2012-04-16 11:00:00,52.52,52.59,52.51,52.52,92200.0,35.0443,35.0911,35.0377,35.0443,92200.0
2012-04-16 11:05:00,52.51,52.6,52.48,52.6,157000.0,35.0377,35.0977,35.0177,35.0977,157000.0
2012-04-16 11:10:00,52.61,52.67,52.61,52.64,147800.0,35.1044,35.1444,35.1044,35.1244,147800.0
2012-04-16 11:15:00,52.63,52.67,52.62,52.64,69000.0,35.1177,35.1444,35.1111,35.1244,69000.0
2012-04-16 11:20:00,52.64,52.66,52.61,52.62,118500.0,35.1244,35.1378,35.1044,35.1111,118500.0
2012-04-16 11:25:00,52.6,52.64,52.56,52.56,140300.0,35.0977,35.1244,35.071,35.071,140300.0
2012-04-16 11:30:00,52.57,52.58,52.46,52.46,283100.0,35.0777,35.0844,35.0043,35.0043,283100.0
2012-04-16 11:35:00,52.46,52.48,52.43,52.47,152700.0,35.0043,35.0177,34.9843,35.011,152700.0
2012-04-16 11:40:00,52.47,52.55,52.47,52.51,84200.0,35.011,35.0644,35.011,35.0377,84200.0
2012-04-16 11:45:00,52.5,52.56,52.49,52.51,165200.0,35.031,35.071,35.0243,35.0377,165200.0
2012-04-16 11:50:00,52.51,52.55,52.46,52.47,179300.0,35.0377,35.0644,35.0043,35.011,179300.0
2012-04-16 11:55:00,52.48,52.52,52.46,52.46,211800.0,35.0177,35.0443,35.0043,35.0043,211800.0
2012-04-16 12:00:00,52.45,52.6,52.45,52.59,274600.0,34.9976,35.0977,34.9976,35.0911,274600.0
2012-04-16 12:05:00,52.59,52.59,52.51,52.52,51600.0,35.0911,35.0911,35.0377,35.0443,51600.0
2012-04-16 12:10:00,52.52,52.55,52.51,52.55,46400.0,35.0443,35.0644,35.0377,35.0644,46400.0
2012-04-16 12:15:00,52.55,52.57,52.5,52.5,55500.0,35.0644,35.0777,35.031,35.031,55500.0
2012-04-16 12:20:00,52.5,52.5,52.45,52.48,156600.0,35.031,35.031,34.9976,35.0177,156600.0
2012-04-16 12:25:00,52.49,52.54,52.48,52.53,63800.0,35.0243,35.0577,35.0177,35.051,63800.0
2012-04-16 12:30:00,52.53,52.55,52.51,52.51,87300.0,35.051,35.0644,35.0377,35.0377,87300.0
2012-04-16 12:35:00,52.5,52.52,52.48,52.49,333300.0,35.031,35.0443,35.0177,35.0243,333300.0
2012-04-16 12:40:00,52.49,52.53,52.49,52.52,64600.0,35.0243,35.051,35.0243,35.0443,64600.0
2012-04-16 12:45:00,52.52,52.56,52.5,52.55,56700.0,35.0443,35.071,35.031,35.0644,56700.0
2012-04-16 12:50:00,52.56,52.56,52.52,52.52,40700.0,35.071,35.071,35.0443,35.0443,40700.0
2012-04-16 12:55:00,52.53,52.66,52.53,52.65,350700.0,35.051,35.1378,35.051,35.1311,350700.0
2012-04-16 13:00:00,52.65,52.65,52.62,52.64,87800.0,35.1311,35.1311,35.1111,35.1244,87800.0
2012-04-16 13:05:00,52.64,52.64,52.6,52.62,89000.0,35.1244,35.1244,35.0977,35.1111,89000.0
2012-04-16 13:10:00,52.62,52.63,52.57,52.59,202900.0,35.1111,35.1177,35.0777,35.0911,202900.0
2012-04-16 13:15:00,52.59,52.65,52.59,52.6,46300.0,35.0911,35.1311,35.0911,35.0977,46300.0
2012-04-16 13:20:00,52.6,52.63,52.58,52.59,37300.0,35.0977,35.1177,35.0844,35.0911,37300.0
2012-04-16 13:25:00,52.6,52.63,52.57,52.61,64000.0,35.0977,35.1177,35.0777,35.1044,64000.0
2012-04-16 13:30:00,52.61,52.69,52.6,52.68,82800.0,35.1044,35.1578,35.0977,35.1511,82800.0
2012-04-16 13:35:00,52.69,52.75,52.68,52.74,75200.0,35.1578,35.1978,35.1511,35.1911,75200.0
2012-04-16 13:40:00,52.74,52.79,52.72,52.78,550600.0,35.1911,35.2245,35.1778,35.2178,550600.0
2012-04-16 13:45:00,52.79,52.86,52.79,52.82,175300.0,35.2245,35.2712,35.2245,35.2445,175300.0
2012-04-16 13:50:00,52.83,52.87,52.81,52.84,597800.0,35.2512,35.2779,35.2378,35.2579,597800.0
2012-04-16 13:55:00,52.84,52.92,52.84,52.88,733700.0,35.2579,35.3112,35.2579,35.2846,733700.0
2012-04-16 14:00:00,52.88,52.91,52.86,52.89,131500.0,35.2846,35.3046,35.2712,35.2912,131500.0
2012-04-16 14:05:00,52.88,52.89,52.82,52.83,61300.0,35.2846,35.2912,35.2445,35.2512,61300.0
2012-04-16 14:10:00,52.83,52.86,52.82,52.84,75900.0,35.2512,35.2712,35.2445,35.2579,75900.0
2012-04-16 14:15:00,52.84,52.85,52.81,52.83,196600.0,35.2579,35.2645,35.2378,35.2512,196600.0
2012-04-16 14:20:00,52.83,52.84,52.79,52.79,233700.0,35.2512,35.2579,35.2245,35.2245,233700.0
2012-04-16 14:25:00,52.79,52.81,52.75,52.77,175400.0,35.2245,35.2378,35.1978,35.2112,175400.0
2012-04-16 14:30:00,52.78,52.83,52.76,52.83,528300.0,35.2178,35.2512,35.2045,35.2512,528300.0
2012-04-16 14:35:00,52.82,52.85,52.8,52.82,106900.0,35.2445,35.2645,35.2312,35.2445,106900.0
2012-04-16 14:40:00,52.81,52.84,52.8,52.83,97600.0,35.2378,35.2579,35.2312,35.2512,97600.0
2012-04-16 14:45:00,52.83,52.83,52.79,52.83,37800.0,35.2512,35.2512,35.2245,35.2512,37800.0
2012-04-16 14:50:00,52.82,52.85,52.79,52.8,179300.0,35.2445,35.2645,35.2245,35.2312,179300.0
2012-04-16 14:55:00,52.79,52.8,52.73,52.76,89100.0,35.2245,35.2312,35.1845,35.2045,89100.0
2012-04-16 15:00:00,52.74,52.76,52.69,52.71,146000.0,35.1911,35.2045,35.1578,35.1711,146000.0
2012-04-16 15:05:00,52.71,52.77,52.71,52.75,90600.0,35.1711,35.2112,35.1711,35.1978,90600.0
2012-04-16 15:10:00,52.73,52.8,52.73,52.79,73600.0,35.1845,35.2312,35.1845,35.2245,73600.0
2012-04-16 15:15:00,52.79,52.8,52.77,52.78,219000.0,35.2245,35.2312,35.2112,35.2178,219000.0
2012-04-16 15:20:00,52.79,52.8,52.74,52.76,125600.0,35.2245,35.2312,35.1911,35.2045,125600.0
2012-04-16 15:25:00,52.76,52.76,52.71,52.74,156700.0,35.2045,35.2045,35.1711,35.1911,156700.0
2012-04-16 15:30:00,52.73,52.76,52.73,52.73,110700.0,35.1845,35.2045,35.1845,35.1845,110700.0
2012-04-16 15:35:00,52.73,52.79,52.73,52.78,100200.0,35.1845,35.2245,35.1845,35.2178,100200.0
2012-04-16 15:40:00,52.78,52.81,52.75,52.8,268000.0,35.2178,35.2378,35.1978,35.2312,268000.0
2012-04-16 15:45:00,52.8,52.8,52.73,52.75,320500.0,35.2312,35.2312,35.1845,35.1978,320500.0
2012-04-16 15:50:00,52.73,52.76,52.71,52.71,397900.0,35.1845,35.2045,35.1711,35.1711,397900.0
2012-04-16 15:55:00,52.72,52.75,52.68,52.7,1514700.0,35.1778,35.1978,35.1511,35.1645,1514700.0
2012-04-17 09:30:00,53.19,53.24,53.15,53.22,272200.0,35.4914,35.5248,35.4647,35.5114,272200.0
2012-04-17 09:35:00,53.23,53.28,53.22,53.22,605000.0,35.5181,35.5515,35.5114,35.5114,605000.0
2012-04-17 09:40:00,53.22,53.23,53.14,53.2,619400.0,35.5114,35.5181,35.458,35.4981,619400.0
2012-04-17 09:45:00,53.2,53.21,53.12,53.16,149900.0,35.4981,35.5048,35.4447,35.4714,149900.0
2012-04-17 09:50:00,53.15,53.23,53.12,53.14,239000.0,35.4647,35.5181,35.4447,35.458,239000.0
2012-04-17 09:55:00,53.14,53.17,53.09,53.11,209700.0,35.458,35.4781,35.4247,35.438,209700.0
2012-04-17 10:00:00,53.11,53.12,52.99,53.04,240900.0,35.438,35.4447,35.358,35.3913,240900.0
2012-04-17 10:05:00,53.05,53.13,53.05,53.11,203100.0,35.398,35.4514,35.398,35.438,203100.0
2012-04-17 10:10:00,53.1,53.17,53.09,53.17,95800.0,35.4314,35.4781,35.4247,35.4781,95800.0
2012-04-17 10:15:00,53.17,53.28,53.17,53.28,130300.0,35.4781,35.5515,35.4781,35.5515,130300.0
2012-04-17 10:20:00,53.29,53.3,53.27,53.28,109300.0,35.5581,35.5648,35.5448,35.5515,109300.0
2012-04-17 10:25:00,53.28,53.32,53.27,53.3,111600.0,35.5515,35.5782,35.5448,35.5648,111600.0
2012-04-17 10:30:00,53.3,53.39,53.29,53.31,160100.0,35.5648,35.6249,35.5581,35.5715,160100.0
2012-04-17 10:35:00,53.31,53.34,53.29,53.3,111100.0,35.5715,35.5915,35.5581,35.5648,111100.0
2012-04-17 10:40:00,53.3,53.37,53.29,53.36,123600.0,35.5648,35.6115,35.5581,35.6048,123600.0
2012-04-17 10:45:00,53.36,53.43,53.36,53.39,83600.0,35.6048,35.6515,35.6048,35.6249,83600.0
2012-04-17 10:50:00,53.38,53.46,53.38,53.45,109200.0,35.6182,35.6716,35.6182,35.6649,109200.0
2012-04-17 10:55:00,53.44,53.47,53.39,53.43,205200.0,35.6582,35.6782,35.6249,35.6515,205200.0
2012-04-17 11:00:00,53.43,53.57,53.43,53.54,649700.0,35.6515,35.745,35.6515,35.7249,649700.0
2012-04-17 11:05:00,53.55,53.57,53.5,53.52,107500.0,35.7316,35.745,35.6983,35.7116,107500.0
2012-04-17 11:10:00,53.52,53.54,53.5,53.51,116800.0,35.7116,35.7249,35.6983,35.7049,116800.0
2012-04-17 11:15:00,53.51,53.57,53.5,53.56,207300.0,35.7049,35.745,35.6983,35.7383,207300.0
2012-04-17 11:20:00,53.57,53.61,53.54,53.57,175800.0,35.745,35.7717,35.7249,35.745,175800.0
2012-04-17 11:25:00,53.56,53.61,53.53,53.61,259000.0,35.7383,35.7717,35.7183,35.7717,259000.0
2012-04-17 11:30:00,53.61,53.61,53.55,53.57,344900.0,35.7717,35.7717,35.7316,35.745,344900.0
2012-04-17 11:35:00,53.57,53.59,53.51,53.51,74900.0,35.745,35.7583,35.7049,35.7049,74900.0
2012-04-17 11:40:00,53.51,53.53,53.48,53.48,196500.0,35.7049,35.7183,35.6849,35.6849,196500.0
2012-04-17 11:45:00,53.48,53.49,53.46,53.47,70900.0,35.6849,35.6916,35.6716,35.6782,70900.0
2012-04-17 11:50:00,53.46,53.5,53.46,53.47,126500.0,35.6716,35.6983,35.6716,35.6782,126500.0
2012-04-17 11:55:00,53.46,53.49,53.45,53.48,73300.0,35.6716,35.6916,35.6649,35.6849,73300.0
2012-04-17 12:00:00,53.49,53.54,53.49,53.52,211800.0,35.6916,35.7249,35.6916,35.7116,211800.0
2012-04-17 12:05:00,53.53,53.53,53.5,53.51,53700.0,35.7183,35.7183,35.6983,35.7049,53700.0
2012-04-17 12:10:00,53.52,53.54,53.48,53.49,48900.0,35.7116,35.7249,35.6849,35.6916,48900.0
2012-04-17 12:15:00,53.49,53.54,53.49,53.54,70400.0,35.6916,35.7249,35.6916,35.7249,70400.0
2012-04-17 12:20:00,53.53,53.57,53.52,53.55,48300.0,35.7183,35.745,35.7116,35.7316,48300.0
2012-04-17 12:25:00,53.55,53.56,53.54,53.55,45400.0,35.7316,35.7383,35.7249,35.7316,45400.0
2012-04-17 12:30:00,53.55,53.61,53.53,53.58,87800.0,35.7316,35.7717,35.7183,35.7516,87800.0
2012-04-17 12:35:00,53.59,53.6,53.58,53.59,97800.0,35.7583,35.765,35.7516,35.7583,97800.0
2012-04-17 12:40:00,53.59,53.62,53.59,53.62,31300.0,35.7583,35.7783,35.7583,35.7783,31300.0
2012-04-17 12:45:00,53.62,53.62,53.58,53.59,40000.0,35.7783,35.7783,35.7516,35.7583,40000.0
2012-04-17 12:50:00,53.59,53.61,53.58,53.59,44200.0,35.7583,35.7717,35.7516,35.7583,44200.0
2012-04-17 12:55:00,53.59,53.6,53.58,53.59,25500.0,35.7583,35.765,35.7516,35.7583,25500.0
2012-04-17 13:00:00,53.6,53.6,53.58,53.6,30700.0,35.765,35.765,35.7516,35.765,30700.0
2012-04-17 13:05:00,53.6,53.6,53.57,53.57,54800.0,35.765,35.765,35.745,35.745,54800.0
2012-04-17 13:10:00,53.58,53.6,53.58,53.58,28500.0,35.7516,35.765,35.7516,35.7516,28500.0
2012-04-17 13:15:00,53.58,53.61,53.58,53.6,70100.0,35.7516,35.7717,35.7516,35.765,70100.0
2012-04-17 13:20:00,53.6,53.6,53.58,53.58,26800.0,35.765,35.765,35.7516,35.7516,26800.0
2012-04-17 13:25:00,53.58,53.61,53.57,53.6,34400.0,35.7516,35.7717,35.745,35.765,34400.0
2012-04-17 13:30:00,53.6,53.62,53.59,53.59,60500.0,35.765,35.7783,35.7583,35.7583,60500.0
2012-04-17 13:35:00,53.59,53.6,53.58,53.6,51700.0,35.7583,35.765,35.7516,35.765,51700.0
2012-04-17 13:40:00,53.6,53.62,53.59,53.6,85200.0,35.765,35.7783,35.7583,35.765,85200.0
2012-04-17 13:45:00,53.6,53.61,53.59,53.6,47000.0,35.765,35.7717,35.7583,35.765,47000.0
2012-04-17 13:50:00,53.59,53.62,53.59,53.61,40200.0,35.7583,35.7783,35.7583,35.7717,40200.0
2012-04-17 13:55:00,53.61,53.64,53.59,53.63,793600.0,35.7717,35.7917,35.7583,35.785,793600.0
2012-04-17 14:00:00,53.63,53.64,53.62,53.64,77400.0,35.785,35.7917,35.7783,35.7917,77400.0
2012-04-17 14:05:00,53.64,53.64,53.61,53.61,49500.0,35.7917,35.7917,35.7717,35.7717,49500.0
2012-04-17 14:10:00,53.62,53.64,53.61,53.63,44300.0,35.7783,35.7917,35.7717,35.785,44300.0
2012-04-17 14:15:00,53.62,53.65,53.62,53.62,86200.0,35.7783,35.7983,35.7783,35.7783,86200.0
2012-04-17 14:20:00,53.62,53.66,53.62,53.63,66100.0,35.7783,35.805,35.7783,35.785,66100.0
2012-04-17 14:25:00,53.64,53.65,53.63,53.64,25600.0,35.7917,35.7983,35.785,35.7917,25600.0
2012-04-17 14:30:00,53.65,53.67,53.65,53.66,64700.0,35.7983,35.8117,35.7983,35.805,64700.0
2012-04-17 14:35:00,53.67,53.67,53.65,53.66,30800.0,35.8117,35.8117,35.7983,35.805,30800.0
2012-04-17 14:40:00,53.66,53.66,53.62,53.63,56400.0,35.805,35.805,35.7783,35.785,56400.0
2012-04-17 14:45:00,53.63,53.64,53.56,53.57,250000.0,35.785,35.7917,35.7383,35.745,250000.0
2012-04-17 14:50:00,53.57,53.59,53.55,53.56,129200.0,35.745,35.7583,35.7316,35.7383,129200.0
2012-04-17 14:55:00,53.56,53.6,53.55,53.59,45000.0,35.7383,35.765,35.7316,35.7583,45000.0
2012-04-17 15:00:00,53.59,53.61,53.58,53.61,69500.0,35.7583,35.7717,35.7516,35.7717,69500.0
2012-04-17 15:05:00,53.61,53.62,53.59,53.61,63500.0,35.7717,35.7783,35.7583,35.7717,63500.0
2012-04-17 15:10:00,53.61,53.61,53.58,53.59,77200.0,35.7717,35.7717,35.7516,35.7583,77200.0
2012-04-17 15:15:00,53.59,53.6,53.56,53.57,76400.0,35.7583,35.765,35.7383,35.745,76400.0
2012-04-17 15:20:00,53.56,53.62,53.55,53.6,225400.0,35.7383,35.7783,35.7316,35.765,225400.0
2012-04-17 15:25:00,53.6,53.64,53.58,53.64,262200.0,35.765,35.7917,35.7516,35.7917,262200.0
2012-04-17 15:30:00,53.63,53.63,53.57,53.59,111000.0,35.785,35.785,35.745,35.7583,111000.0
2012-04-17 15:35:00,53.59,53.59,53.55,53.57,98700.0,35.7583,35.7583,35.7316,35.745,98700.0
2012-04-17 15:40:00,53.57,53.58,53.54,53.57,101400.0,35.745,35.7516,35.7249,35.745,101400.0
2012-04-17 15:45:00,53.57,53.58,53.54,53.56,240600.0,35.745,35.7516,35.7249,35.7383,240600.0
2012-04-17 15:50:00,53.56,53.58,53.55,53.57,304500.0,35.7383,35.7516,35.7316,35.745,304500.0
2012-04-17 15:55:00,53.56,53.59,53.54,53.54,1185400.0,35.7383,35.7583,35.7249,35.7249,1185400.0
2012-04-18 09:30:00,53.14,53.17,53.08,53.17,543600.0,35.458,35.4781,35.418,35.4781,543600.0
2012-04-18 09:35:00,53.17,53.27,53.16,53.27,461400.0,35.4781,35.5448,35.4714,35.5448,461400.0
2012-04-18 09:40:00,53.26,53.33,53.26,53.27,465400.0,35.5381,35.5848,35.5381,35.5448,465400.0
2012-04-18 09:45:00,53.27,53.28,53.21,53.27,560700.0,35.5448,35.5515,35.5048,35.5448,560700.0
2012-04-18 09:50:00,53.28,53.33,53.22,53.31,181300.0,35.5515,35.5848,35.5114,35.5715,181300.0
2012-04-18 09:55:00,53.32,53.36,53.3,53.32,172300.0,35.5782,35.6048,35.5648,35.5782,172300.0
2012-04-18 10:00:00,53.33,53.36,53.23,53.28,139800.0,35.5848,35.6048,35.5181,35.5515,139800.0
2012-04-18 10:05:00,53.27,53.32,53.25,53.32,94500.0,35.5448,35.5782,35.5314,35.5782,94500.0
2012-04-18 10:10:00,53.31,53.33,53.24,53.32,186200.0,35.5715,35.5848,35.5248,35.5782,186200.0
2012-04-18 10:15:00,53.32,53.34,53.3,53.31,173200.0,35.5782,35.5915,35.5648,35.5715,173200.0
2012-04-18 10:20:00,53.31,53.32,53.22,53.27,334300.0,35.5715,35.5782,35.5114,35.5448,334300.0
2012-04-18 10:25:00,53.27,53.31,53.24,53.28,243700.0,35.5448,35.5715,35.5248,35.5515,243700.0
2012-04-18 10:30:00,53.28,53.3,53.24,53.29,138400.0,35.5515,35.5648,35.5248,35.5581,138400.0
2012-04-18 10:35:00,53.29,53.44,53.29,53.43,270900.0,35.5581,35.6582,35.5581,35.6515,270900.0
2012-04-18 10:40:00,53.43,53.47,53.39,53.46,397700.0,35.6515,35.6782,35.6249,35.6716,397700.0
2012-04-18 10:45:00,53.46,53.51,53.45,53.46,159800.0,35.6716,35.7049,35.6649,35.6716,159800.0
2012-04-18 10:50:00,53.47,53.5,53.44,53.47,105000.0,35.6782,35.6983,35.6582,35.6782,105000.0
2012-04-18 10:55:00,53.48,53.48,53.42,53.44,469600.0,35.6849,35.6849,35.6449,35.6582,469600.0
2012-04-18 11:00:00,53.44,53.48,53.43,53.47,323400.0,35.6582,35.6849,35.6515,35.6782,323400.0
2012-04-18 11:05:00,53.48,53.48,53.29,53.32,1027100.0,35.6849,35.6849,35.5581,35.5782,1027100.0
2012-04-18 11:10:00,53.32,53.33,53.22,53.23,222800.0,35.5782,35.5848,35.5114,35.5181,222800.0
2012-04-18 11:15:00,53.24,53.27,53.2,53.26,274800.0,35.5248,35.5448,35.4981,35.5381,274800.0
2012-04-18 11:20:00,53.25,53.25,53.2,53.25,129300.0,35.5314,35.5314,35.4981,35.5314,129300.0
2012-04-18 11:25:00,53.25,53.25,53.18,53.25,398700.0,35.5314,35.5314,35.4847,35.5314,398700.0
2012-04-18 11:30:00,53.25,53.27,53.19,53.21,512600.0,35.5314,35.5448,35.4914,35.5048,512600.0
2012-04-18 11:35:00,53.22,53.23,53.19,53.22,176300.0,35.5114,35.5181,35.4914,35.5114,176300.0
2012-04-18 11:40:00,53.23,53.26,53.22,53.24,122300.0,35.5181,35.5381,35.5114,35.5248,122300.0
2012-04-18 11:45:00,53.23,53.29,53.22,53.29,117400.0,35.5181,35.5581,35.5114,35.5581,117400.0
2012-04-18 11:50:00,53.29,53.35,53.28,53.35,60200.0,35.5581,35.5982,35.5515,35.5982,60200.0
2012-04-18 11:55:00,53.35,53.36,53.31,53.32,133000.0,35.5982,35.6048,35.5715,35.5782,133000.0
2012-04-18 12:00:00,53.32,53.34,53.31,53.33,43500.0,35.5782,35.5915,35.5715,35.5848,43500.0
2012-04-18 12:05:00,53.33,53.34,53.28,53.33,47100.0,35.5848,35.5915,35.5515,35.5848,47100.0
2012-04-18 12:10:00,53.32,53.32,53.28,53.3,27500.0,35.5782,35.5782,35.5515,35.5648,27500.0
2012-04-18 12:15:00,53.29,53.29,53.27,53.28,28400.0,35.5581,35.5581,35.5448,35.5515,28400.0
2012-04-18 12:20:00,53.27,53.32,53.27,53.32,163700.0,35.5448,35.5782,35.5448,35.5782,163700.0
2012-04-18 12:25:00,53.31,53.32,53.27,53.27,14200.0,35.5715,35.5782,35.5448,35.5448,14200.0
2012-04-18 12:30:00,53.27,53.29,53.25,53.26,22800.0,35.5448,35.5581,35.5314,35.5381,22800.0
2012-04-18 12:35:00,53.27,53.29,53.26,53.28,11300.0,35.5448,35.5581,35.5381,35.5515,11300.0
2012-04-18 12:40:00,53.27,53.3,53.27,53.3,38700.0,35.5448,35.5648,35.5448,35.5648,38700.0
2012-04-18 12:45:00,53.29,53.29,53.25,53.25,10600.0,35.5581,35.5581,35.5314,35.5314,10600.0
2012-04-18 12:50:00,53.25,53.28,53.24,53.27,147900.0,35.5314,35.5515,35.5248,35.5448,147900.0
2012-04-18 12:55:00,53.27,53.29,53.26,53.27,24700.0,35.5448,35.5581,35.5381,35.5448,24700.0
2012-04-18 13:00:00,53.28,53.3,53.26,53.3,36300.0,35.5515,35.5648,35.5381,35.5648,36300.0
2012-04-18 13:05:00,53.3,53.31,53.29,53.29,100800.0,35.5648,35.5715,35.5581,35.5581,100800.0
2012-04-18 13:10:00,53.29,53.3,53.27,53.28,22600.0,35.5581,35.5648,35.5448,35.5515,22600.0
2012-04-18 13:15:00,53.27,53.28,53.24,53.26,54000.0,35.5448,35.5515,35.5248,35.5381,54000.0
2012-04-18 13:20:00,53.26,53.27,53.25,53.25,36000.0,35.5381,35.5448,35.5314,35.5314,36000.0
2012-04-18 13:25:00,53.25,53.26,53.23,53.23,42100.0,35.5314,35.5381,35.5181,35.5181,42100.0
2012-04-18 13:30:00,53.23,53.25,53.2,53.21,43800.0,35.5181,35.5314,35.4981,35.5048,43800.0
2012-04-18 13:35:00,53.21,53.21,53.15,53.15,36200.0,35.5048,35.5048,35.4647,35.4647,36200.0
2012-04-18 13:40:00,53.15,53.18,53.14,53.17,65300.0,35.4647,35.4847,35.458,35.4781,65300.0
2012-04-18 13:45:00,53.18,53.18,53.14,53.16,102300.0,35.4847,35.4847,35.458,35.4714,102300.0
2012-04-18 13:50:00,53.17,53.22,53.15,53.19,163900.0,35.4781,35.5114,35.4647,35.4914,163900.0
2012-04-18 13:55:00,53.2,53.2,53.13,53.16,247900.0,35.4981,35.4981,35.4514,35.4714,247900.0
2012-04-18 14:00:00,53.15,53.2,53.13,53.2,114700.0,35.4647,35.4981,35.4514,35.4981,114700.0
2012-04-18 14:05:00,53.19,53.22,53.18,53.18,60600.0,35.4914,35.5114,35.4847,35.4847,60600.0
2012-04-18 14:10:00,53.19,53.2,53.17,53.2,52300.0,35.4914,35.4981,35.4781,35.4981,52300.0
2012-04-18 14:15:00,53.19,53.22,53.18,53.22,45800.0,35.4914,35.5114,35.4847,35.5114,45800.0
2012-04-18 14:20:00,53.23,53.33,53.23,53.31,1246200.0,35.5181,35.5848,35.5181,35.5715,1246200.0
2012-04-18 14:25:00,53.31,53.34,53.29,53.3,1864300.0,35.5715,35.5915,35.5581,35.5648,1864300.0
2012-04-18 14:30:00,53.3,53.34,53.3,53.33,131100.0,35.5648,35.5915,35.5648,35.5848,131100.0
2012-04-18 14:35:00,53.33,53.34,53.3,53.31,52200.0,35.5848,35.5915,35.5648,35.5715,52200.0
2012-04-18 14:40:00,53.32,53.34,53.29,53.33,327900.0,35.5782,35.5915,35.5581,35.5848,327900.0
2012-04-18 14:45:00,53.33,53.35,53.31,53.31,75200.0,35.5848,35.5982,35.5715,35.5715,75200.0
2012-04-18 14:50:00,53.32,53.34,53.32,53.33,17600.0,35.5782,35.5915,35.5782,35.5848,17600.0
2012-04-18 14:55:00,53.33,53.34,53.31,53.33,67300.0,35.5848,35.5915,35.5715,35.5848,67300.0
2012-04-18 15:00:00,53.33,53.4,53.33,53.4,184600.0,35.5848,35.6315,35.5848,35.6315,184600.0
2012-04-18 15:05:00,53.4,53.4,53.36,53.37,105500.0,35.6315,35.6315,35.6048,35.6115,105500.0
2012-04-18 15:10:00,53.37,53.37,53.33,53.35,102700.0,35.6115,35.6115,35.5848,35.5982,102700.0
2012-04-18 15:15:00,53.34,53.35,53.31,53.33,103800.0,35.5915,35.5982,35.5715,35.5848,103800.0
2012-04-18 15:20:00,53.33,53.36,53.32,53.36,192600.0,35.5848,35.6048,35.5782,35.6048,192600.0
2012-04-18 15:25:00,53.35,53.36,53.28,53.29,174500.0,35.5982,35.6048,35.5515,35.5581,174500.0
2012-04-18 15:30:00,53.28,53.32,53.28,53.29,62600.0,35.5515,35.5782,35.5515,35.5581,62600.0
2012-04-18 15:35:00,53.28,53.32,53.28,53.3,83900.0,35.5515,35.5782,35.5515,35.5648,83900.0
2012-04-18 15:40:00,53.29,53.3,53.26,53.28,201000.0,35.5581,35.5648,35.5381,35.5515,201000.0
2012-04-18 15:45:00,53.29,53.29,53.24,53.28,549200.0,35.5581,35.5581,35.5248,35.5515,549200.0
2012-04-18 15:50:00,53.28,53.28,53.22,53.23,286400.0,35.5515,35.5515,35.5114,35.5181,286400.0
2012-04-18 15:55:00,53.23,53.28,53.22,53.27,1513900.0,35.5181,35.5515,35.5114,35.5448,1513900.0
2012-04-19 09:30:00,53.24,53.26,53.12,53.13,412300.0,35.5248,35.5381,35.4447,35.4514,412300.0
2012-04-19 09:35:00,53.14,53.21,53.13,53.19,324900.0,35.458,35.5048,35.4514,35.4914,324900.0
2012-04-19 09:40:00,53.19,53.29,53.14,53.29,265300.0,35.4914,35.5581,35.458,35.5581,265300.0
2012-04-19 09:45:00,53.29,53.44,53.28,53.39,273300.0,35.5581,35.6582,35.5515,35.6249,273300.0
2012-04-19 09:50:00,53.39,53.41,53.35,53.39,223600.0,35.6249,35.6382,35.5982,35.6249,223600.0
2012-04-19 09:55:00,53.4,53.43,53.36,53.4,222800.0,35.6315,35.6515,35.6048,35.6315,222800.0
2012-04-19 10:00:00,53.4,53.4,53.1,53.1,845800.0,35.6315,35.6315,35.4314,35.4314,845800.0
2012-04-19 10:05:00,53.1,53.17,53.05,53.08,861800.0,35.4314,35.4781,35.398,35.418,861800.0
2012-04-19 10:10:00,53.08,53.19,53.05,53.17,336400.0,35.418,35.4914,35.398,35.4781,336400.0
2012-04-19 10:15:00,53.15,53.23,53.09,53.21,364700.0,35.4647,35.5181,35.4247,35.5048,364700.0
2012-04-19 10:20:00,53.21,53.33,53.21,53.31,214300.0,35.5048,35.5848,35.5048,35.5715,214300.0
2012-04-19 10:25:00,53.31,53.31,53.23,53.25,166100.0,35.5715,35.5715,35.5181,35.5314,166100.0
2012-04-19 10:30:00,53.26,53.34,53.24,53.33,368400.0,35.5381,35.5915,35.5248,35.5848,368400.0
2012-04-19 10:35:00,53.34,53.46,53.34,53.4,458500.0,35.5915,35.6716,35.5915,35.6315,458500.0
2012-04-19 10:40:00,53.4,53.53,53.4,53.47,341800.0,35.6315,35.7183,35.6315,35.6782,341800.0
2012-04-19 10:45:00,53.47,53.47,53.39,53.43,269500.0,35.6782,35.6782,35.6249,35.6515,269500.0
2012-04-19 10:50:00,53.43,53.43,53.38,53.43,252500.0,35.6515,35.6515,35.6182,35.6515,252500.0
2012-04-19 10:55:00,53.43,53.47,53.36,53.36,255500.0,35.6515,35.6782,35.6048,35.6048,255500.0
2012-04-19 11:00:00,53.36,53.37,53.32,53.36,147800.0,35.6048,35.6115,35.5782,35.6048,147800.0
2012-04-19 11:05:00,53.37,53.41,53.32,53.33,122800.0,35.6115,35.6382,35.5782,35.5848,122800.0
2012-04-19 11:10:00,53.34,53.34,53.23,53.23,345900.0,35.5915,35.5915,35.5181,35.5181,345900.0
2012-04-19 11:15:00,53.25,53.32,53.23,53.23,206400.0,35.5314,35.5782,35.5181,35.5181,206400.0
2012-04-19 11:20:00,53.23,53.28,53.16,53.17,287800.0,35.5181,35.5515,35.4714,35.4781,287800.0
2012-04-19 11:25:00,53.17,53.19,53.12,53.13,525600.0,35.4781,35.4914,35.4447,35.4514,525600.0
2012-04-19 11:30:00,53.13,53.16,53.06,53.09,522800.0,35.4514,35.4714,35.4047,35.4247,522800.0
2012-04-19 11:35:00,53.09,53.15,53.07,53.13,118600.0,35.4247,35.4647,35.4113,35.4514,118600.0
2012-04-19 11:40:00,53.13,53.2,53.12,53.2,78300.0,35.4514,35.4981,35.4447,35.4981,78300.0
2012-04-19 11:45:00,53.19,53.26,53.16,53.24,243200.0,35.4914,35.5381,35.4714,35.5248,243200.0
2012-04-19 11:50:00,53.24,53.27,53.22,53.25,107400.0,35.5248,35.5448,35.5114,35.5314,107400.0
2012-04-19 11:55:00,53.25,53.27,53.2,53.2,132000.0,35.5314,35.5448,35.4981,35.4981,132000.0
2012-04-19 12:00:00,53.21,53.21,53.05,53.07,133900.0,35.5048,35.5048,35.398,35.4113,133900.0
2012-04-19 12:05:00,53.06,53.06,53.01,53.02,222600.0,35.4047,35.4047,35.3713,35.378,222600.0
2012-04-19 12:10:00,53.02,53.08,52.99,53.07,102200.0,35.378,35.418,35.358,35.4113,102200.0
2012-04-19 12:15:00,53.06,53.08,53.02,53.04,145100.0,35.4047,35.418,35.378,35.3913,145100.0
2012-04-19 12:20:00,53.04,53.09,53.02,53.02,101000.0,35.3913,35.4247,35.378,35.378,101000.0
2012-04-19 12:25:00,53.03,53.05,53.01,53.01,157600.0,35.3846,35.398,35.3713,35.3713,157600.0
2012-04-19 12:30:00,53.01,53.02,52.97,53.01,534000.0,35.3713,35.378,35.3446,35.3713,534000.0
2012-04-19 12:35:00,53.02,53.08,53.0,53.04,101600.0,35.378,35.418,35.3646,35.3913,101600.0
2012-04-19 12:40:00,53.04,53.06,53.0,53.02,159400.0,35.3913,35.4047,35.3646,35.378,159400.0
2012-04-19 12:45:00,53.03,53.08,53.02,53.04,70400.0,35.3846,35.418,35.378,35.3913,70400.0
2012-04-19 12:50:00,53.04,53.06,53.02,53.05,56700.0,35.3913,35.4047,35.378,35.398,56700.0
2012-04-19 12:55:00,53.04,53.06,53.03,53.03,50400.0,35.3913,35.4047,35.3846,35.3846,50400.0
2012-04-19 13:00:00,53.04,53.08,53.01,53.05,51900.0,35.3913,35.418,35.3713,35.398,51900.0
2012-04-19 13:05:00,53.07,53.09,53.05,53.08,19100.0,35.4113,35.4247,35.398,35.418,19100.0
2012-04-19 13:10:00,53.07,53.07,52.99,52.99,68900.0,35.4113,35.4113,35.358,35.358,68900.0
2012-04-19 13:15:00,52.99,53.04,52.98,53.0,129600.0,35.358,35.3913,35.3513,35.3646,129600.0
2012-04-19 13:20:00,53.0,53.01,52.92,52.96,226900.0,35.3646,35.3713,35.3112,35.3379,226900.0
2012-04-19 13:25:00,52.95,53.0,52.93,53.0,136100.0,35.3313,35.3646,35.3179,35.3646,136100.0
2012-04-19 13:30:00,53.0,53.05,52.99,53.05,148500.0,35.3646,35.398,35.358,35.398,148500.0
2012-04-19 13:35:00,53.04,53.05,52.99,53.01,89400.0,35.3913,35.398,35.358,35.3713,89400.0
2012-04-19 13:40:00,53.0,53.01,52.96,52.97,47700.0,35.3646,35.3713,35.3379,35.3446,47700.0
2012-04-19 13:45:00,52.97,53.0,52.96,52.97,51300.0,35.3446,35.3646,35.3379,35.3446,51300.0
2012-04-19 13:50:00,52.97,52.99,52.91,52.92,89300.0,35.3446,35.358,35.3046,35.3112,89300.0
2012-04-19 13:55:00,52.93,52.95,52.85,52.87,103700.0,35.3179,35.3313,35.2645,35.2779,103700.0
2012-04-19 14:00:00,52.87,52.94,52.86,52.93,111700.0,35.2779,35.3246,35.2712,35.3179,111700.0
2012-04-19 14:05:00,52.92,52.93,52.88,52.89,66400.0,35.3112,35.3179,35.2846,35.2912,66400.0
2012-04-19 14:10:00,52.9,52.9,52.86,52.89,83000.0,35.2979,35.2979,35.2712,35.2912,83000.0
2012-04-19 14:15:00,52.9,52.9,52.82,52.89,121100.0,35.2979,35.2979,35.2445,35.2912,121100.0
2012-04-19 14:20:00,52.89,52.9,52.82,52.85,463900.0,35.2912,35.2979,35.2445,35.2645,463900.0
2012-04-19 14:25:00,52.85,52.87,52.78,52.79,854700.0,35.2645,35.2779,35.2178,35.2245,854700.0
2012-04-19 14:30:00,52.79,52.81,52.71,52.73,249100.0,35.2245,35.2378,35.1711,35.1845,249100.0
2012-04-19 14:35:00,52.72,52.75,52.67,52.74,399600.0,35.1778,35.1978,35.1444,35.1911,399600.0
2012-04-19 14:40:00,52.74,52.77,52.73,52.77,655300.0,35.1911,35.2112,35.1845,35.2112,655300.0
2012-04-19 14:45:00,52.77,52.82,52.74,52.81,117300.0,35.2112,35.2445,35.1911,35.2378,117300.0
2012-04-19 14:50:00,52.81,52.83,52.78,52.83,86800.0,35.2378,35.2512,35.2178,35.2512,86800.0
2012-04-19 14:55:00,52.83,52.85,52.81,52.82,63900.0,35.2512,35.2645,35.2378,35.2445,63900.0
2012-04-19 15:00:00,52.83,52.88,52.82,52.86,123300.0,35.2512,35.2846,35.2445,35.2712,123300.0
2012-04-19 15:05:00,52.86,52.87,52.81,52.84,116800.0,35.2712,35.2779,35.2378,35.2579,116800.0
2012-04-19 15:10:00,52.84,52.88,52.78,52.82,211300.0,35.2579,35.2846,35.2178,35.2445,211300.0
2012-04-19 15:15:00,52.82,52.84,52.79,52.82,188300.0,35.2445,35.2579,35.2245,35.2445,188300.0
2012-04-19 15:20:00,52.83,52.83,52.78,52.81,110900.0,35.2512,35.2512,35.2178,35.2378,110900.0
2012-04-19 15:25:00,52.81,52.92,52.8,52.91,298000.0,35.2378,35.3112,35.2312,35.3046,298000.0
2012-04-19 15:30:00,52.9,52.92,52.87,52.91,129200.0,35.2979,35.3112,35.2779,35.3046,129200.0
2012-04-19 15:35:00,52.91,52.93,52.88,52.91,171700.0,35.3046,35.3179,35.2846,35.3046,171700.0
2012-04-19 15:40:00,52.91,52.94,52.9,52.94,114600.0,35.3046,35.3246,35.2979,35.3246,114600.0
2012-04-19 15:45:00,52.94,53.0,52.94,52.98,386900.0,35.3246,35.3646,35.3246,35.3513,386900.0
2012-04-19 15:50:00,52.97,52.98,52.91,52.94,408100.0,35.3446,35.3513,35.3046,35.3246,408100.0
2012-04-19 15:55:00,52.94,52.98,52.93,52.94,1221700.0,35.3246,35.3513,35.3179,35.3246,1221700.0
2012-04-20 09:30:00,53.33,53.38,53.29,53.38,323900.0,35.5848,35.6182,35.5581,35.6182,323900.0
2012-04-20 09:35:00,53.38,53.45,53.37,53.41,1219700.0,35.6182,35.6649,35.6115,35.6382,1219700.0
2012-04-20 09:40:00,53.41,53.45,53.34,53.35,310700.0,35.6382,35.6649,35.5915,35.5982,310700.0
2012-04-20 09:45:00,53.35,53.41,53.31,53.34,150600.0,35.5982,35.6382,35.5715,35.5915,150600.0
2012-04-20 09:50:00,53.34,53.44,53.31,53.35,332700.0,35.5915,35.6582,35.5715,35.5982,332700.0
2012-04-20 09:55:00,53.35,53.44,53.33,53.44,163600.0,35.5982,35.6582,35.5848,35.6582,163600.0
2012-04-20 10:00:00,53.44,53.45,53.34,53.38,335700.0,35.6582,35.6649,35.5915,35.6182,335700.0
2012-04-20 10:05:00,53.37,53.51,53.33,53.47,319500.0,35.6115,35.7049,35.5848,35.6782,319500.0
2012-04-20 10:10:00,53.46,53.53,53.42,53.51,431300.0,35.6716,35.7183,35.6449,35.7049,431300.0
2012-04-20 10:15:00,53.51,53.54,53.43,53.49,167400.0,35.7049,35.7249,35.6515,35.6916,167400.0
2012-04-20 10:20:00,53.48,53.5,53.42,53.48,194200.0,35.6849,35.6983,35.6449,35.6849,194200.0
2012-04-20 10:25:00,53.48,53.55,53.46,53.49,95000.0,35.6849,35.7316,35.6716,35.6916,95000.0
2012-04-20 10:30:00,53.5,53.59,53.5,53.56,135500.0,35.6983,35.7583,35.6983,35.7383,135500.0
2012-04-20 10:35:00,53.57,53.63,53.56,53.62,202700.0,35.745,35.785,35.7383,35.7783,202700.0
2012-04-20 10:40:00,53.61,53.62,53.57,53.58,705600.0,35.7717,35.7783,35.745,35.7516,705600.0
2012-04-20 10:45:00,53.59,53.6,53.55,53.57,67400.0,35.7583,35.765,35.7316,35.745,67400.0
2012-04-20 10:50:00,53.57,53.6,53.51,53.53,280700.0,35.745,35.765,35.7049,35.7183,280700.0
2012-04-20 10:55:00,53.53,53.57,53.52,53.54,153100.0,35.7183,35.745,35.7116,35.7249,153100.0
2012-04-20 11:00:00,53.54,53.55,53.43,53.48,199500.0,35.7249,35.7316,35.6515,35.6849,199500.0
2012-04-20 11:05:00,53.47,53.5,53.45,53.45,113200.0,35.6782,35.6983,35.6649,35.6649,113200.0
2012-04-20 11:10:00,53.46,53.49,53.44,53.49,101100.0,35.6716,35.6916,35.6582,35.6916,101100.0
2012-04-20 11:15:00,53.48,53.52,53.47,53.49,61400.0,35.6849,35.7116,35.6782,35.6916,61400.0
2012-04-20 11:20:00,53.5,53.53,53.49,53.49,93200.0,35.6983,35.7183,35.6916,35.6916,93200.0
2012-04-20 11:25:00,53.48,53.55,53.48,53.55,143100.0,35.6849,35.7316,35.6849,35.7316,143100.0
2012-04-20 11:30:00,53.54,53.59,53.54,53.58,171800.0,35.7249,35.7583,35.7249,35.7516,171800.0
2012-04-20 11:35:00,53.59,53.6,53.52,53.55,84400.0,35.7583,35.765,35.7116,35.7316,84400.0
2012-04-20 11:40:00,53.55,53.59,53.55,53.57,145800.0,35.7316,35.7583,35.7316,35.745,145800.0
2012-04-20 11:45:00,53.57,53.59,53.56,53.56,30400.0,35.745,35.7583,35.7383,35.7383,30400.0
2012-04-20 11:50:00,53.57,53.6,53.56,53.58,49700.0,35.745,35.765,35.7383,35.7516,49700.0
2012-04-20 11:55:00,53.59,53.6,53.57,53.59,138400.0,35.7583,35.765,35.745,35.7583,138400.0
2012-04-20 12:00:00,53.59,53.61,53.59,53.6,36400.0,35.7583,35.7717,35.7583,35.765,36400.0
2012-04-20 12:05:00,53.6,53.62,53.58,53.6,58900.0,35.765,35.7783,35.7516,35.765,58900.0
2012-04-20 12:10:00,53.6,53.62,53.59,53.61,33400.0,35.765,35.7783,35.7583,35.7717,33400.0
2012-04-20 12:15:00,53.6,53.61,53.57,53.59,19100.0,35.765,35.7717,35.745,35.7583,19100.0
2012-04-20 12:20:00,53.59,53.6,53.56,53.57,68500.0,35.7583,35.765,35.7383,35.745,68500.0
2012-04-20 12:25:00,53.57,53.58,53.56,53.58,26800.0,35.745,35.7516,35.7383,35.7516,26800.0
2012-04-20 12:30:00,53.58,53.59,53.56,53.56,19400.0,35.7516,35.7583,35.7383,35.7383,19400.0
2012-04-20 12:35:00,53.57,53.6,53.57,53.6,895600.0,35.745,35.765,35.745,35.765,895600.0
2012-04-20 12:40:00,53.59,53.6,53.56,53.57,240100.0,35.7583,35.765,35.7383,35.745,240100.0
2012-04-20 12:45:00,53.57,53.57,53.55,53.55,33900.0,35.745,35.745,35.7316,35.7316,33900.0
2012-04-20 12:50:00,53.55,53.59,53.55,53.57,92400.0,35.7316,35.7583,35.7316,35.745,92400.0
2012-04-20 12:55:00,53.57,53.58,53.55,53.55,54400.0,35.745,35.7516,35.7316,35.7316,54400.0
2012-04-20 13:00:00,53.55,53.56,53.55,53.56,33600.0,35.7316,35.7383,35.7316,35.7383,33600.0
2012-04-20 13:05:00,53.56,53.59,53.55,53.59,64600.0,35.7383,35.7583,35.7316,35.7583,64600.0
2012-04-20 13:10:00,53.58,53.59,53.58,53.59,16100.0,35.7516,35.7583,35.7516,35.7583,16100.0
2012-04-20 13:15:00,53.58,53.58,53.55,53.57,85600.0,35.7516,35.7516,35.7316,35.745,85600.0
2012-04-20 13:20:00,53.57,53.57,53.53,53.54,79900.0,35.745,35.745,35.7183,35.7249,79900.0
2012-04-20 13:25:00,53.54,53.54,53.51,53.52,137600.0,35.7249,35.7249,35.7049,35.7116,137600.0
2012-04-20 13:30:00,53.52,53.53,53.49,53.5,143300.0,35.7116,35.7183,35.6916,35.6983,143300.0
2012-04-20 13:35:00,53.5,53.53,53.5,53.53,310200.0,35.6983,35.7183,35.6983,35.7183,310200.0
2012-04-20 13:40:00,53.53,53.54,53.52,53.53,120300.0,35.7183,35.7249,35.7116,35.7183,120300.0
2012-04-20 13:45:00,53.52,53.53,53.51,53.53,194200.0,35.7116,35.7183,35.7049,35.7183,194200.0
2012-04-20 13:50:00,53.52,53.52,53.47,53.48,420100.0,35.7116,35.7116,35.6782,35.6849,420100.0
2012-04-20 13:55:00,53.49,53.5,53.46,53.49,517200.0,35.6916,35.6983,35.6716,35.6916,517200.0
2012-04-20 14:00:00,53.49,53.5,53.47,53.5,294000.0,35.6916,35.6983,35.6782,35.6983,294000.0
2012-04-20 14:05:00,53.49,53.5,53.43,53.44,148200.0,35.6916,35.6983,35.6515,35.6582,148200.0
2012-04-20 14:10:00,53.44,53.48,53.43,53.48,70800.0,35.6582,35.6849,35.6515,35.6849,70800.0
2012-04-20 14:15:00,53.48,53.52,53.47,53.48,37500.0,35.6849,35.7116,35.6782,35.6849,37500.0
2012-04-20 14:20:00,53.48,53.49,53.46,53.49,59800.0,35.6849,35.6916,35.6716,35.6916,59800.0
2012-04-20 14:25:00,53.48,53.55,53.48,53.54,208500.0,35.6849,35.7316,35.6849,35.7249,208500.0
2012-04-20 14:30:00,53.53,53.54,53.52,53.52,99200.0,35.7183,35.7249,35.7116,35.7116,99200.0
2012-04-20 14:35:00,53.52,53.52,53.5,53.51,84300.0,35.7116,35.7116,35.6983,35.7049,84300.0
2012-04-20 14:40:00,53.5,53.51,53.49,53.5,51800.0,35.6983,35.7049,35.6916,35.6983,51800.0
2012-04-20 14:45:00,53.5,53.5,53.47,53.48,127600.0,35.6983,35.6983,35.6782,35.6849,127600.0
2012-04-20 14:50:00,53.48,53.48,53.46,53.46,189600.0,35.6849,35.6849,35.6716,35.6716,189600.0
2012-04-20 14:55:00,53.46,53.47,53.43,53.47,182600.0,35.6716,35.6782,35.6515,35.6782,182600.0
2012-04-20 15:00:00,53.47,53.48,53.44,53.46,126400.0,35.6782,35.6849,35.6582,35.6716,126400.0
2012-04-20 15:05:00,53.46,53.46,53.42,53.42,115100.0,35.6716,35.6716,35.6449,35.6449,115100.0
2012-04-20 15:10:00,53.42,53.46,53.4,53.46,152400.0,35.6449,35.6716,35.6315,35.6716,152400.0
2012-04-20 15:15:00,53.46,53.48,53.46,53.47,202700.0,35.6716,35.6849,35.6716,35.6782,202700.0
2012-04-20 15:20:00,53.48,53.48,53.42,53.43,97000.0,35.6849,35.6849,35.6449,35.6515,97000.0
2012-04-20 15:25:00,53.43,53.47,53.42,53.46,56600.0,35.6515,35.6782,35.6449,35.6716,56600.0
2012-04-20 15:30:00,53.46,53.5,53.45,53.48,92800.0,35.6716,35.6983,35.6649,35.6849,92800.0
2012-04-20 15:35:00,53.48,53.5,53.48,53.5,115000.0,35.6849,35.6983,35.6849,35.6983,115000.0
2012-04-20 15:40:00,53.49,53.51,53.47,53.48,82500.0,35.6916,35.7049,35.6782,35.6849,82500.0
2012-04-20 15:45:00,53.48,53.49,53.46,53.49,127200.0,35.6849,35.6916,35.6716,35.6916,127200.0
2012-04-20 15:50:00,53.48,53.48,53.45,53.46,368700.0,35.6849,35.6849,35.6649,35.6716,368700.0
2012-04-20 15:55:00,53.45,53.47,53.44,53.45,959000.0,35.6649,35.6782,35.6582,35.6649,959000.0
2012-04-23 09:30:00,52.41,52.44,52.35,52.37,301800.0,34.9709,34.991,34.9309,34.9443,301800.0
2012-04-23 09:35:00,52.38,52.47,52.35,52.46,466600.0,34.9509,35.011,34.9309,35.0043,466600.0
2012-04-23 09:40:00,52.47,52.5,52.42,52.43,293800.0,35.011,35.031,34.9776,34.9843,293800.0
2012-04-23 09:45:00,52.43,52.43,52.36,52.38,304500.0,34.9843,34.9843,34.9376,34.9509,304500.0
2012-04-23 09:50:00,52.37,52.37,52.25,52.26,581100.0,34.9443,34.9443,34.8642,34.8709,581100.0
2012-04-23 09:55:00,52.26,52.28,52.23,52.26,920800.0,34.8709,34.8842,34.8508,34.8709,920800.0
2012-04-23 10:00:00,52.26,52.27,52.2,52.26,240000.0,34.8709,34.8775,34.8308,34.8709,240000.0
2012-04-23 10:05:00,52.25,52.25,52.12,52.14,332800.0,34.8642,34.8642,34.7774,34.7908,332800.0
2012-04-23 10:10:00,52.14,52.17,52.07,52.16,356500.0,34.7908,34.8108,34.7441,34.8041,356500.0
2012-04-23 10:15:00,52.16,52.18,52.11,52.12,286100.0,34.8041,34.8175,34.7708,34.7774,286100.0
2012-04-23 10:20:00,52.11,52.14,52.04,52.13,349800.0,34.7708,34.7908,34.7241,34.7841,349800.0
2012-04-23 10:25:00,52.13,52.14,52.08,52.13,294900.0,34.7841,34.7908,34.7508,34.7841,294900.0
2012-04-23 10:30:00,52.12,52.13,52.04,52.11,268900.0,34.7774,34.7841,34.7241,34.7708,268900.0
2012-04-23 10:35:00,52.11,52.18,52.06,52.17,260300.0,34.7708,34.8175,34.7374,34.8108,260300.0
2012-04-23 10:40:00,52.17,52.2,52.14,52.15,737100.0,34.8108,34.8308,34.7908,34.7975,737100.0
2012-04-23 10:45:00,52.15,52.17,52.08,52.13,416600.0,34.7975,34.8108,34.7508,34.7841,416600.0
2012-04-23 10:50:00,52.14,52.2,52.09,52.18,231300.0,34.7908,34.8308,34.7574,34.8175,231300.0
2012-04-23 10:55:00,52.18,52.22,52.15,52.16,238400.0,34.8175,34.8442,34.7975,34.8041,238400.0
2012-04-23 11:00:00,52.17,52.23,52.16,52.21,119200.0,34.8108,34.8508,34.8041,34.8375,119200.0
2012-04-23 11:05:00,52.21,52.25,52.21,52.24,176500.0,34.8375,34.8642,34.8375,34.8575,176500.0
2012-04-23 11:10:00,52.23,52.26,52.19,52.19,53600.0,34.8508,34.8709,34.8241,34.8241,53600.0
2012-04-23 11:15:00,52.2,52.23,52.16,52.2,154400.0,34.8308,34.8508,34.8041,34.8308,154400.0
2012-04-23 11:20:00,52.19,52.23,52.18,52.23,142600.0,34.8241,34.8508,34.8175,34.8508,142600.0
2012-04-23 11:25:00,52.22,52.28,52.2,52.24,371900.0,34.8442,34.8842,34.8308,34.8575,371900.0
2012-04-23 11:30:00,52.24,52.3,52.24,52.28,152200.0,34.8575,34.8975,34.8575,34.8842,152200.0
2012-04-23 11:35:00,52.28,52.36,52.28,52.31,1470000.0,34.8842,34.9376,34.8842,34.9042,1470000.0
2012-04-23 11:40:00,52.32,52.36,52.31,52.33,52700.0,34.9109,34.9376,34.9042,34.9176,52700.0
2012-04-23 11:45:00,52.32,52.34,52.31,52.33,38400.0,34.9109,34.9242,34.9042,34.9176,38400.0
2012-04-23 11:50:00,52.33,52.37,52.32,52.34,35500.0,34.9176,34.9443,34.9109,34.9242,35500.0
2012-04-23 11:55:00,52.34,52.37,52.33,52.37,75600.0,34.9242,34.9443,34.9176,34.9443,75600.0
2012-04-23 12:00:00,52.36,52.4,52.35,52.38,30600.0,34.9376,34.9643,34.9309,34.9509,30600.0
2012-04-23 12:05:00,52.39,52.41,52.38,52.4,33400.0,34.9576,34.9709,34.9509,34.9643,33400.0
2012-04-23 12:10:00,52.4,52.4,52.34,52.34,570100.0,34.9643,34.9643,34.9242,34.9242,570100.0
2012-04-23 12:15:00,52.34,52.34,52.33,52.33,733000.0,34.9242,34.9242,34.9176,34.9176,733000.0
2012-04-23 12:20:00,52.33,52.39,52.33,52.39,65100.0,34.9176,34.9576,34.9176,34.9576,65100.0
2012-04-23 12:25:00,52.39,52.41,52.37,52.4,54700.0,34.9576,34.9709,34.9443,34.9643,54700.0
2012-04-23 12:30:00,52.41,52.42,52.4,52.42,42200.0,34.9709,34.9776,34.9643,34.9776,42200.0
2012-04-23 12:35:00,52.42,52.43,52.41,52.41,81200.0,34.9776,34.9843,34.9709,34.9709,81200.0
2012-04-23 12:40:00,52.42,52.42,52.39,52.41,180700.0,34.9776,34.9776,34.9576,34.9709,180700.0
2012-04-23 12:45:00,52.4,52.41,52.36,52.37,56400.0,34.9643,34.9709,34.9376,34.9443,56400.0
2012-04-23 12:50:00,52.37,52.39,52.37,52.37,26200.0,34.9443,34.9576,34.9443,34.9443,26200.0
2012-04-23 12:55:00,52.37,52.39,52.36,52.36,359200.0,34.9443,34.9576,34.9376,34.9376,359200.0
2012-04-23 13:00:00,52.36,52.38,52.34,52.34,554300.0,34.9376,34.9509,34.9242,34.9242,554300.0
2012-04-23 13:05:00,52.35,52.36,52.34,52.34,336700.0,34.9309,34.9376,34.9242,34.9242,336700.0
2012-04-23 13:10:00,52.34,52.36,52.34,52.36,79100.0,34.9242,34.9376,34.9242,34.9376,79100.0
2012-04-23 13:15:00,52.36,52.37,52.34,52.37,70500.0,34.9376,34.9443,34.9242,34.9443,70500.0
2012-04-23 13:20:00,52.36,52.39,52.34,52.38,60900.0,34.9376,34.9576,34.9242,34.9509,60900.0
2012-04-23 13:25:00,52.39,52.39,52.35,52.36,56400.0,34.9576,34.9576,34.9309,34.9376,56400.0
2012-04-23 13:30:00,52.36,52.37,52.34,52.36,126200.0,34.9376,34.9443,34.9242,34.9376,126200.0
2012-04-23 13:35:00,52.36,52.39,52.36,52.38,31500.0,34.9376,34.9576,34.9376,34.9509,31500.0
2012-04-23 13:40:00,52.38,52.4,52.38,52.39,51500.0,34.9509,34.9643,34.9509,34.9576,51500.0
2012-04-23 13:45:00,52.38,52.39,52.33,52.35,64900.0,34.9509,34.9576,34.9176,34.9309,64900.0
2012-04-23 13:50:00,52.35,52.37,52.34,52.36,78500.0,34.9309,34.9443,34.9242,34.9376,78500.0
2012-04-23 13:55:00,52.36,52.37,52.34,52.37,29400.0,34.9376,34.9443,34.9242,34.9443,29400.0
2012-04-23 14:00:00,52.37,52.37,52.3,52.31,1196100.0,34.9443,34.9443,34.8975,34.9042,1196100.0
2012-04-23 14:05:00,52.31,52.34,52.29,52.32,261800.0,34.9042,34.9242,34.8909,34.9109,261800.0
2012-04-23 14:10:00,52.33,52.36,52.3,52.35,98200.0,34.9176,34.9376,34.8975,34.9309,98200.0
2012-04-23 14:15:00,52.35,52.39,52.34,52.37,78500.0,34.9309,34.9576,34.9242,34.9443,78500.0
2012-04-23 14:20:00,52.38,52.49,52.38,52.45,164600.0,34.9509,35.0243,34.9509,34.9976,164600.0
2012-04-23 14:25:00,52.45,52.47,52.42,52.43,81300.0,34.9976,35.011,34.9776,34.9843,81300.0
2012-04-23 14:30:00,52.43,52.49,52.43,52.48,72500.0,34.9843,35.0243,34.9843,35.0177,72500.0
2012-04-23 14:35:00,52.48,52.5,52.45,52.46,110700.0,35.0177,35.031,34.9976,35.0043,110700.0
2012-04-23 14:40:00,52.46,52.47,52.41,52.43,72800.0,35.0043,35.011,34.9709,34.9843,72800.0
2012-04-23 14:45:00,52.42,52.43,52.37,52.38,917900.0,34.9776,34.9843,34.9443,34.9509,917900.0
2012-04-23 14:50:00,52.37,52.38,52.35,52.36,579900.0,34.9443,34.9509,34.9309,34.9376,579900.0
2012-04-23 14:55:00,52.36,52.37,52.34,52.34,261200.0,34.9376,34.9443,34.9242,34.9242,261200.0
2012-04-23 15:00:00,52.34,52.38,52.34,52.35,117900.0,34.9242,34.9509,34.9242,34.9309,117900.0
2012-04-23 15:05:00,52.35,52.41,52.34,52.35,198200.0,34.9309,34.9709,34.9242,34.9309,198200.0
2012-04-23 15:10:00,52.35,52.38,52.33,52.37,174300.0,34.9309,34.9509,34.9176,34.9443,174300.0
2012-04-23 15:15:00,52.37,52.39,52.35,52.39,67300.0,34.9443,34.9576,34.9309,34.9576,67300.0
2012-04-23 15:20:00,52.39,52.4,52.34,52.35,123600.0,34.9576,34.9643,34.9242,34.9309,123600.0
2012-04-23 15:25:00,52.35,52.38,52.35,52.37,185600.0,34.9309,34.9509,34.9309,34.9443,185600.0
2012-04-23 15:30:00,52.38,52.4,52.34,52.37,319700.0,34.9509,34.9643,34.9242,34.9443,319700.0
2012-04-23 15:35:00,52.38,52.39,52.35,52.39,737300.0,34.9509,34.9576,34.9309,34.9576,737300.0
2012-04-23 15:40:00,52.39,52.4,52.37,52.4,137300.0,34.9576,34.9643,34.9443,34.9643,137300.0
2012-04-23 15:45:00,52.4,52.42,52.37,52.41,411600.0,34.9643,34.9776,34.9443,34.9709,411600.0
2012-04-23 15:50:00,52.41,52.44,52.4,52.42,701400.0,34.9709,34.991,34.9643,34.9776,701400.0
2012-04-23 15:55:00,52.41,52.43,52.38,52.39,1571600.0,34.9709,34.9843,34.9509,34.9576,1571600.0
2012-04-24 09:30:00,52.61,52.7,52.58,52.67,1271200.0,35.1044,35.1645,35.0844,35.1444,1271200.0
2012-04-24 09:35:00,52.69,52.7,52.58,52.69,632200.0,35.1578,35.1645,35.0844,35.1578,632200.0
2012-04-24 09:40:00,52.68,52.73,52.6,52.68,593600.0,35.1511,35.1845,35.0977,35.1511,593600.0
2012-04-24 09:45:00,52.68,52.76,52.66,52.74,172500.0,35.1511,35.2045,35.1378,35.1911,172500.0
2012-04-24 09:50:00,52.74,52.77,52.69,52.69,416100.0,35.1911,35.2112,35.1578,35.1578,416100.0
2012-04-24 09:55:00,52.7,52.71,52.66,52.68,307500.0,35.1645,35.1711,35.1378,35.1511,307500.0
2012-04-24 10:00:00,52.68,52.88,52.66,52.87,482600.0,35.1511,35.2846,35.1378,35.2779,482600.0
2012-04-24 10:05:00,52.87,52.96,52.86,52.91,336500.0,35.2779,35.3379,35.2712,35.3046,336500.0
2012-04-24 10:10:00,52.91,52.91,52.83,52.83,251600.0,35.3046,35.3046,35.2512,35.2512,251600.0
2012-04-24 10:15:00,52.84,52.88,52.8,52.81,278200.0,35.2579,35.2846,35.2312,35.2378,278200.0
2012-04-24 10:20:00,52.8,52.83,52.77,52.8,124100.0,35.2312,35.2512,35.2112,35.2312,124100.0
2012-04-24 10:25:00,52.8,52.84,52.78,52.83,150900.0,35.2312,35.2579,35.2178,35.2512,150900.0
2012-04-24 10:30:00,52.83,52.93,52.82,52.89,161300.0,35.2512,35.3179,35.2445,35.2912,161300.0
2012-04-24 10:35:00,52.88,52.92,52.85,52.87,123600.0,35.2846,35.3112,35.2645,35.2779,123600.0
2012-04-24 10:40:00,52.87,52.93,52.85,52.93,85500.0,35.2779,35.3179,35.2645,35.3179,85500.0
2012-04-24 10:45:00,52.93,52.99,52.9,52.96,148100.0,35.3179,35.358,35.2979,35.3379,148100.0
2012-04-24 10:50:00,52.96,52.96,52.92,52.94,121400.0,35.3379,35.3379,35.3112,35.3246,121400.0
2012-04-24 10:55:00,52.95,53.0,52.93,52.95,139100.0,35.3313,35.3646,35.3179,35.3313,139100.0
2012-04-24 11:00:00,52.96,52.99,52.89,52.9,145300.0,35.3379,35.358,35.2912,35.2979,145300.0
2012-04-24 11:05:00,52.9,52.93,52.87,52.9,138700.0,35.2979,35.3179,35.2779,35.2979,138700.0
2012-04-24 11:10:00,52.89,53.01,52.88,53.01,276500.0,35.2912,35.3713,35.2846,35.3713,276500.0
2012-04-24 11:15:00,53.01,53.02,52.98,52.98,135400.0,35.3713,35.378,35.3513,35.3513,135400.0
2012-04-24 11:20:00,52.98,53.02,52.98,53.0,83900.0,35.3513,35.378,35.3513,35.3646,83900.0
2012-04-24 11:25:00,53.01,53.05,53.0,53.01,237400.0,35.3713,35.398,35.3646,35.3713,237400.0
2012-04-24 11:30:00,53.03,53.04,52.95,52.96,488600.0,35.3846,35.3913,35.3313,35.3379,488600.0
2012-04-24 11:35:00,52.95,52.96,52.87,52.88,195900.0,35.3313,35.3379,35.2779,35.2846,195900.0
2012-04-24 11:40:00,52.88,52.89,52.85,52.88,163100.0,35.2846,35.2912,35.2645,35.2846,163100.0
2012-04-24 11:45:00,52.88,52.91,52.87,52.89,125800.0,35.2846,35.3046,35.2779,35.2912,125800.0
2012-04-24 11:50:00,52.9,52.93,52.89,52.91,113200.0,35.2979,35.3179,35.2912,35.3046,113200.0
2012-04-24 11:55:00,52.9,52.91,52.85,52.87,206900.0,35.2979,35.3046,35.2645,35.2779,206900.0
2012-04-24 12:00:00,52.87,52.88,52.85,52.88,138000.0,35.2779,35.2846,35.2645,35.2846,138000.0
2012-04-24 12:05:00,52.88,52.91,52.87,52.89,42400.0,35.2846,35.3046,35.2779,35.2912,42400.0
2012-04-24 12:10:00,52.89,52.92,52.88,52.92,20600.0,35.2912,35.3112,35.2846,35.3112,20600.0
2012-04-24 12:15:00,52.92,52.92,52.87,52.88,54100.0,35.3112,35.3112,35.2779,35.2846,54100.0
2012-04-24 12:20:00,52.88,52.88,52.85,52.86,76200.0,35.2846,35.2846,35.2645,35.2712,76200.0
2012-04-24 12:25:00,52.86,52.9,52.85,52.9,103100.0,35.2712,35.2979,35.2645,35.2979,103100.0
2012-04-24 12:30:00,52.9,52.91,52.88,52.88,37100.0,35.2979,35.3046,35.2846,35.2846,37100.0
2012-04-24 12:35:00,52.88,52.89,52.83,52.86,116900.0,35.2846,35.2912,35.2512,35.2712,116900.0
2012-04-24 12:40:00,52.85,52.86,52.81,52.82,121400.0,35.2645,35.2712,35.2378,35.2445,121400.0
2012-04-24 12:45:00,52.81,52.81,52.79,52.81,120900.0,35.2378,35.2378,35.2245,35.2378,120900.0
2012-04-24 12:50:00,52.8,52.81,52.79,52.79,70300.0,35.2312,35.2378,35.2245,35.2245,70300.0
2012-04-24 12:55:00,52.79,52.8,52.77,52.78,63300.0,35.2245,35.2312,35.2112,35.2178,63300.0
2012-04-24 13:00:00,52.78,52.81,52.78,52.8,45500.0,35.2178,35.2378,35.2178,35.2312,45500.0
2012-04-24 13:05:00,52.81,52.83,52.8,52.82,29800.0,35.2378,35.2512,35.2312,35.2445,29800.0
2012-04-24 13:10:00,52.82,52.83,52.81,52.82,23000.0,35.2445,35.2512,35.2378,35.2445,23000.0
2012-04-24 13:15:00,52.81,52.83,52.8,52.83,83600.0,35.2378,35.2512,35.2312,35.2512,83600.0
2012-04-24 13:20:00,52.83,52.86,52.82,52.83,77000.0,35.2512,35.2712,35.2445,35.2512,77000.0
2012-04-24 13:25:00,52.83,52.84,52.82,52.83,18800.0,35.2512,35.2579,35.2445,35.2512,18800.0
2012-04-24 13:30:00,52.82,52.87,52.82,52.86,72200.0,35.2445,35.2779,35.2445,35.2712,72200.0
2012-04-24 13:35:00,52.86,52.86,52.83,52.84,33700.0,35.2712,35.2712,35.2512,35.2579,33700.0
2012-04-24 13:40:00,52.84,52.86,52.82,52.85,27000.0,35.2579,35.2712,35.2445,35.2645,27000.0
2012-04-24 13:45:00,52.85,52.86,52.83,52.84,144200.0,35.2645,35.2712,35.2512,35.2579,144200.0
2012-04-24 13:50:00,52.85,52.86,52.82,52.82,120400.0,35.2645,35.2712,35.2445,35.2445,120400.0
2012-04-24 13:55:00,52.82,52.83,52.77,52.78,153700.0,35.2445,35.2512,35.2112,35.2178,153700.0
2012-04-24 14:00:00,52.78,52.78,52.75,52.77,81000.0,35.2178,35.2178,35.1978,35.2112,81000.0
2012-04-24 14:05:00,52.78,52.79,52.75,52.78,43400.0,35.2178,35.2245,35.1978,35.2178,43400.0
2012-04-24 14:10:00,52.78,52.79,52.76,52.78,16100.0,35.2178,35.2245,35.2045,35.2178,16100.0
2012-04-24 14:15:00,52.78,52.8,52.77,52.79,336600.0,35.2178,35.2312,35.2112,35.2245,336600.0
2012-04-24 14:20:00,52.78,52.78,52.76,52.76,14800.0,35.2178,35.2178,35.2045,35.2045,14800.0
2012-04-24 14:25:00,52.76,52.77,52.73,52.77,322300.0,35.2045,35.2112,35.1845,35.2112,322300.0
2012-04-24 14:30:00,52.77,52.8,52.75,52.79,146000.0,35.2112,35.2312,35.1978,35.2245,146000.0
2012-04-24 14:35:00,52.79,52.85,52.78,52.83,97300.0,35.2245,35.2645,35.2178,35.2512,97300.0
2012-04-24 14:40:00,52.83,52.83,52.8,52.81,98400.0,35.2512,35.2512,35.2312,35.2378,98400.0
2012-04-24 14:45:00,52.81,52.82,52.78,52.78,211400.0,35.2378,35.2445,35.2178,35.2178,211400.0
2012-04-24 14:50:00,52.79,52.83,52.78,52.83,331200.0,35.2245,35.2512,35.2178,35.2512,331200.0
2012-04-24 14:55:00,52.82,52.82,52.8,52.8,44900.0,35.2445,35.2445,35.2312,35.2312,44900.0
2012-04-24 15:00:00,52.8,52.81,52.77,52.78,89500.0,35.2312,35.2378,35.2112,35.2178,89500.0
2012-04-24 15:05:00,52.78,52.79,52.76,52.79,91500.0,35.2178,35.2245,35.2045,35.2245,91500.0
2012-04-24 15:10:00,52.79,52.79,52.76,52.77,74700.0,35.2245,35.2245,35.2045,35.2112,74700.0
2012-04-24 15:15:00,52.77,52.8,52.74,52.76,94400.0,35.2112,35.2312,35.1911,35.2045,94400.0
2012-04-24 15:20:00,52.77,52.82,52.77,52.8,73000.0,35.2112,35.2445,35.2112,35.2312,73000.0
2012-04-24 15:25:00,52.82,52.83,52.78,52.78,82400.0,35.2445,35.2512,35.2178,35.2178,82400.0
2012-04-24 15:30:00,52.78,52.83,52.77,52.83,38500.0,35.2178,35.2512,35.2112,35.2512,38500.0
2012-04-24 15:35:00,52.82,52.84,52.81,52.83,114600.0,35.2445,35.2579,35.2378,35.2512,114600.0
2012-04-24 15:40:00,52.83,52.84,52.8,52.82,148600.0,35.2512,35.2579,35.2312,35.2445,148600.0
2012-04-24 15:45:00,52.81,52.84,52.8,52.82,195200.0,35.2378,35.2579,35.2312,35.2445,195200.0
2012-04-24 15:50:00,52.81,52.82,52.78,52.81,117700.0,35.2378,35.2445,35.2178,35.2378,117700.0
2012-04-24 15:55:00,52.81,52.83,52.8,52.81,623200.0,35.2378,35.2512,35.2312,35.2378,623200.0
2012-04-25 09:30:00,53.42,53.45,53.39,53.42,526800.0,35.6449,35.6649,35.6249,35.6449,526800.0
2012-04-25 09:35:00,53.41,53.43,53.39,53.4,328800.0,35.6382,35.6515,35.6249,35.6315,328800.0
2012-04-25 09:40:00,53.4,53.46,53.39,53.44,638700.0,35.6315,35.6716,35.6249,35.6582,638700.0
2012-04-25 09:45:00,53.45,53.52,53.45,53.52,247200.0,35.6649,35.7116,35.6649,35.7116,247200.0
2012-04-25 09:50:00,53.51,53.58,53.5,53.55,300300.0,35.7049,35.7516,35.6983,35.7316,300300.0
2012-04-25 09:55:00,53.55,53.55,53.48,53.51,246200.0,35.7316,35.7316,35.6849,35.7049,246200.0
2012-04-25 10:00:00,53.51,53.52,53.41,53.42,248900.0,35.7049,35.7116,35.6382,35.6449,248900.0
2012-04-25 10:05:00,53.41,53.44,53.37,53.37,790800.0,35.6382,35.6582,35.6115,35.6115,790800.0
2012-04-25 10:10:00,53.38,53.41,53.3,53.41,1430800.0,35.6182,35.6382,35.5648,35.6382,1430800.0
2012-04-25 10:15:00,53.41,53.46,53.39,53.4,246600.0,35.6382,35.6716,35.6249,35.6315,246600.0
2012-04-25 10:20:00,53.4,53.44,53.36,53.38,189200.0,35.6315,35.6582,35.6048,35.6182,189200.0
2012-04-25 10:25:00,53.38,53.43,53.36,53.36,110900.0,35.6182,35.6515,35.6048,35.6048,110900.0
2012-04-25 10:30:00,53.36,53.38,53.28,53.29,464800.0,35.6048,35.6182,35.5515,35.5581,464800.0
2012-04-25 10:35:00,53.3,53.35,53.29,53.33,116900.0,35.5648,35.5982,35.5581,35.5848,116900.0
2012-04-25 10:40:00,53.34,53.36,53.32,53.33,102900.0,35.5915,35.6048,35.5782,35.5848,102900.0
2012-04-25 10:45:00,53.32,53.37,53.29,53.3,141300.0,35.5782,35.6115,35.5581,35.5648,141300.0
2012-04-25 10:50:00,53.31,53.35,53.3,53.35,170700.0,35.5715,35.5982,35.5648,35.5982,170700.0
2012-04-25 10:55:00,53.34,53.35,53.27,53.28,161900.0,35.5915,35.5982,35.5448,35.5515,161900.0
2012-04-25 11:00:00,53.28,53.32,53.23,53.28,174900.0,35.5515,35.5782,35.5181,35.5515,174900.0
2012-04-25 11:05:00,53.27,53.3,53.24,53.28,169900.0,35.5448,35.5648,35.5248,35.5515,169900.0
2012-04-25 11:10:00,53.29,53.34,53.29,53.31,91600.0,35.5581,35.5915,35.5581,35.5715,91600.0
2012-04-25 11:15:00,53.31,53.32,53.26,53.31,181200.0,35.5715,35.5782,35.5381,35.5715,181200.0
2012-04-25 11:20:00,53.3,53.35,53.3,53.34,63300.0,35.5648,35.5982,35.5648,35.5915,63300.0
2012-04-25 11:25:00,53.34,53.42,53.32,53.4,205800.0,35.5915,35.6449,35.5782,35.6315,205800.0
2012-04-25 11:30:00,53.41,53.42,53.37,53.38,376300.0,35.6382,35.6449,35.6115,35.6182,376300.0
2012-04-25 11:35:00,53.38,53.38,53.32,53.36,107700.0,35.6182,35.6182,35.5782,35.6048,107700.0
2012-04-25 11:40:00,53.35,53.41,53.33,53.35,51000.0,35.5982,35.6382,35.5848,35.5982,51000.0
2012-04-25 11:45:00,53.35,53.38,53.34,53.35,97900.0,35.5982,35.6182,35.5915,35.5982,97900.0
2012-04-25 11:50:00,53.35,53.35,53.32,53.35,79800.0,35.5982,35.5982,35.5782,35.5982,79800.0
2012-04-25 11:55:00,53.35,53.36,53.32,53.32,246400.0,35.5982,35.6048,35.5782,35.5782,246400.0
2012-04-25 12:00:00,53.33,53.33,53.3,53.31,554100.0,35.5848,35.5848,35.5648,35.5715,554100.0
2012-04-25 12:05:00,53.31,53.34,53.3,53.3,318300.0,35.5715,35.5915,35.5648,35.5648,318300.0
2012-04-25 12:10:00,53.31,53.35,53.3,53.34,36400.0,35.5715,35.5982,35.5648,35.5915,36400.0
2012-04-25 12:15:00,53.34,53.35,53.3,53.32,52400.0,35.5915,35.5982,35.5648,35.5782,52400.0
2012-04-25 12:20:00,53.32,53.33,53.28,53.29,151700.0,35.5782,35.5848,35.5515,35.5581,151700.0
2012-04-25 12:25:00,53.29,53.32,53.27,53.32,96400.0,35.5581,35.5782,35.5448,35.5782,96400.0
2012-04-25 12:30:00,53.31,53.33,53.21,53.25,256900.0,35.5715,35.5848,35.5048,35.5314,256900.0
2012-04-25 12:35:00,53.25,53.31,53.21,53.25,151500.0,35.5314,35.5715,35.5048,35.5314,151500.0
2012-04-25 12:40:00,53.25,53.31,53.24,53.29,51300.0,35.5314,35.5715,35.5248,35.5581,51300.0
2012-04-25 12:45:00,53.29,53.33,53.26,53.26,89300.0,35.5581,35.5848,35.5381,35.5381,89300.0
2012-04-25 12:50:00,53.26,53.3,53.25,53.29,87500.0,35.5381,35.5648,35.5314,35.5581,87500.0
2012-04-25 12:55:00,53.29,53.36,53.27,53.36,91300.0,35.5581,35.6048,35.5448,35.6048,91300.0
2012-04-25 13:00:00,53.36,53.37,53.33,53.34,330200.0,35.6048,35.6115,35.5848,35.5915,330200.0
2012-04-25 13:05:00,53.34,53.42,53.34,53.38,376400.0,35.5915,35.6449,35.5915,35.6182,376400.0
2012-04-25 13:10:00,53.38,53.39,53.34,53.35,113700.0,35.6182,35.6249,35.5915,35.5982,113700.0
2012-04-25 13:15:00,53.35,53.38,53.34,53.38,127500.0,35.5982,35.6182,35.5915,35.6182,127500.0
2012-04-25 13:20:00,53.38,53.39,53.34,53.34,302900.0,35.6182,35.6249,35.5915,35.5915,302900.0
2012-04-25 13:25:00,53.35,53.36,53.34,53.35,123700.0,35.5982,35.6048,35.5915,35.5982,123700.0
2012-04-25 13:30:00,53.35,53.39,53.34,53.37,212700.0,35.5982,35.6249,35.5915,35.6115,212700.0
2012-04-25 13:35:00,53.38,53.4,53.36,53.36,91200.0,35.6182,35.6315,35.6048,35.6048,91200.0
2012-04-25 13:40:00,53.36,53.38,53.34,53.34,71900.0,35.6048,35.6182,35.5915,35.5915,71900.0
2012-04-25 13:45:00,53.34,53.36,53.32,53.32,42100.0,35.5915,35.6048,35.5782,35.5782,42100.0
2012-04-25 13:50:00,53.32,53.35,53.31,53.33,52700.0,35.5782,35.5982,35.5715,35.5848,52700.0
2012-04-25 13:55:00,53.33,53.34,53.31,53.33,44000.0,35.5848,35.5915,35.5715,35.5848,44000.0
2012-04-25 14:00:00,53.33,53.33,53.2,53.21,330200.0,35.5848,35.5848,35.4981,35.5048,330200.0
2012-04-25 14:05:00,53.21,53.23,53.18,53.2,88400.0,35.5048,35.5181,35.4847,35.4981,88400.0
2012-04-25 14:10:00,53.21,53.28,53.21,53.26,95300.0,35.5048,35.5515,35.5048,35.5381,95300.0
2012-04-25 14:15:00,53.26,53.28,53.23,53.28,94600.0,35.5381,35.5515,35.5181,35.5515,94600.0
2012-04-25 14:20:00,53.29,53.49,53.26,53.47,313400.0,35.5581,35.6916,35.5381,35.6782,313400.0
2012-04-25 14:25:00,53.46,53.48,53.39,53.42,91800.0,35.6716,35.6849,35.6249,35.6449,91800.0
2012-04-25 14:30:00,53.41,53.44,53.31,53.33,123300.0,35.6382,35.6582,35.5715,35.5848,123300.0
2012-04-25 14:35:00,53.33,53.36,53.31,53.35,114500.0,35.5848,35.6048,35.5715,35.5982,114500.0
2012-04-25 14:40:00,53.35,53.39,53.33,53.35,142100.0,35.5982,35.6249,35.5848,35.5982,142100.0
2012-04-25 14:45:00,53.35,53.42,53.34,53.41,116600.0,35.5982,35.6449,35.5915,35.6382,116600.0
2012-04-25 14:50:00,53.41,53.46,53.39,53.44,140800.0,35.6382,35.6716,35.6249,35.6582,140800.0
2012-04-25 14:55:00,53.45,53.5,53.43,53.5,105700.0,35.6649,35.6983,35.6515,35.6983,105700.0
2012-04-25 15:00:00,53.5,53.54,53.49,53.53,104700.0,35.6983,35.7249,35.6916,35.7183,104700.0
2012-04-25 15:05:00,53.53,53.53,53.47,53.5,112500.0,35.7183,35.7183,35.6782,35.6983,112500.0
2012-04-25 15:10:00,53.5,53.51,53.43,53.44,79400.0,35.6983,35.7049,35.6515,35.6582,79400.0
2012-04-25 15:15:00,53.43,53.46,53.41,53.45,126800.0,35.6515,35.6716,35.6382,35.6649,126800.0
2012-04-25 15:20:00,53.46,53.47,53.42,53.45,86600.0,35.6716,35.6782,35.6449,35.6649,86600.0
2012-04-25 15:25:00,53.45,53.47,53.4,53.4,137800.0,35.6649,35.6782,35.6315,35.6315,137800.0
2012-04-25 15:30:00,53.41,53.41,53.37,53.4,223800.0,35.6382,35.6382,35.6115,35.6315,223800.0
2012-04-25 15:35:00,53.4,53.47,53.39,53.42,337500.0,35.6315,35.6782,35.6249,35.6449,337500.0
2012-04-25 15:40:00,53.42,53.46,53.41,53.42,220800.0,35.6449,35.6716,35.6382,35.6449,220800.0
2012-04-25 15:45:00,53.42,53.45,53.41,53.44,218200.0,35.6449,35.6649,35.6382,35.6582,218200.0
2012-04-25 15:50:00,53.44,53.47,53.43,53.46,541900.0,35.6582,35.6782,35.6515,35.6716,541900.0
2012-04-25 15:55:00,53.47,53.53,53.46,53.52,1948100.0,35.6782,35.7183,35.6716,35.7116,1948100.0
2012-04-26 09:30:00,53.3,53.33,53.24,53.3,343800.0,35.5648,35.5848,35.5248,35.5648,343800.0
2012-04-26 09:35:00,53.3,53.36,53.29,53.33,163400.0,35.5648,35.6048,35.5581,35.5848,163400.0
2012-04-26 09:40:00,53.33,53.37,53.28,53.3,144300.0,35.5848,35.6115,35.5515,35.5648,144300.0
2012-04-26 09:45:00,53.3,53.37,53.26,53.37,206800.0,35.5648,35.6115,35.5381,35.6115,206800.0
2012-04-26 09:50:00,53.37,53.41,53.34,53.37,137700.0,35.6115,35.6382,35.5915,35.6115,137700.0
2012-04-26 09:55:00,53.37,53.39,53.29,53.35,239900.0,35.6115,35.6249,35.5581,35.5982,239900.0
2012-04-26 10:00:00,53.35,53.54,53.33,53.54,253600.0,35.5982,35.7249,35.5848,35.7249,253600.0
2012-04-26 10:05:00,53.53,53.62,53.51,53.58,134900.0,35.7183,35.7783,35.7049,35.7516,134900.0
2012-04-26 10:10:00,53.59,53.6,53.54,53.58,122300.0,35.7583,35.765,35.7249,35.7516,122300.0
2012-04-26 10:15:00,53.57,53.62,53.56,53.61,130900.0,35.745,35.7783,35.7383,35.7717,130900.0
2012-04-26 10:20:00,53.61,53.62,53.51,53.52,141200.0,35.7717,35.7783,35.7049,35.7116,141200.0
2012-04-26 10:25:00,53.52,53.56,53.5,53.52,127700.0,35.7116,35.7383,35.6983,35.7116,127700.0
2012-04-26 10:30:00,53.53,53.53,53.46,53.5,223400.0,35.7183,35.7183,35.6716,35.6983,223400.0
2012-04-26 10:35:00,53.5,53.54,53.5,53.51,156900.0,35.6983,35.7249,35.6983,35.7049,156900.0
2012-04-26 10:40:00,53.5,53.56,53.47,53.56,264200.0,35.6983,35.7383,35.6782,35.7383,264200.0
2012-04-26 10:45:00,53.57,53.61,53.55,53.6,97800.0,35.745,35.7717,35.7316,35.765,97800.0
2012-04-26 10:50:00,53.6,53.61,53.51,53.53,155900.0,35.765,35.7717,35.7049,35.7183,155900.0
2012-04-26 10:55:00,53.52,53.56,53.47,53.49,169500.0,35.7116,35.7383,35.6782,35.6916,169500.0
2012-04-26 11:00:00,53.49,53.52,53.47,53.52,106100.0,35.6916,35.7116,35.6782,35.7116,106100.0
2012-04-26 11:05:00,53.53,53.56,53.52,53.53,205200.0,35.7183,35.7383,35.7116,35.7183,205200.0
2012-04-26 11:10:00,53.52,53.54,53.48,53.48,186900.0,35.7116,35.7249,35.6849,35.6849,186900.0
2012-04-26 11:15:00,53.47,53.51,53.47,53.5,216300.0,35.6782,35.7049,35.6782,35.6983,216300.0
2012-04-26 11:20:00,53.5,53.57,53.49,53.56,125600.0,35.6983,35.745,35.6916,35.7383,125600.0
2012-04-26 11:25:00,53.57,53.64,53.55,53.64,197000.0,35.745,35.7917,35.7316,35.7917,197000.0
2012-04-26 11:30:00,53.64,53.64,53.57,53.62,207200.0,35.7917,35.7917,35.745,35.7783,207200.0
2012-04-26 11:35:00,53.62,53.67,53.62,53.66,54800.0,35.7783,35.8117,35.7783,35.805,54800.0
2012-04-26 11:40:00,53.66,53.67,53.62,53.65,35800.0,35.805,35.8117,35.7783,35.7983,35800.0
2012-04-26 11:45:00,53.65,53.65,53.63,53.64,67900.0,35.7983,35.7983,35.785,35.7917,67900.0
2012-04-26 11:50:00,53.63,53.68,53.61,53.67,126800.0,35.785,35.8184,35.7717,35.8117,126800.0
2012-04-26 11:55:00,53.67,53.67,53.63,53.63,81800.0,35.8117,35.8117,35.785,35.785,81800.0
2012-04-26 12:00:00,53.63,53.63,53.6,53.62,50700.0,35.785,35.785,35.765,35.7783,50700.0
2012-04-26 12:05:00,53.62,53.62,53.59,53.6,195400.0,35.7783,35.7783,35.7583,35.765,195400.0
2012-04-26 12:10:00,53.6,53.63,53.59,53.62,110400.0,35.765,35.785,35.7583,35.7783,110400.0
2012-04-26 12:15:00,53.62,53.63,53.61,53.61,24500.0,35.7783,35.785,35.7717,35.7717,24500.0
2012-04-26 12:20:00,53.62,53.62,53.6,53.61,42200.0,35.7783,35.7783,35.765,35.7717,42200.0
2012-04-26 12:25:00,53.61,53.61,53.6,53.6,25100.0,35.7717,35.7717,35.765,35.765,25100.0
2012-04-26 12:30:00,53.61,53.61,53.58,53.58,49500.0,35.7717,35.7717,35.7516,35.7516,49500.0
2012-04-26 12:35:00,53.58,53.61,53.58,53.59,109900.0,35.7516,35.7717,35.7516,35.7583,109900.0
2012-04-26 12:40:00,53.58,53.59,53.57,53.59,57800.0,35.7516,35.7583,35.745,35.7583,57800.0
2012-04-26 12:45:00,53.59,53.6,53.59,53.6,30800.0,35.7583,35.765,35.7583,35.765,30800.0
2012-04-26 12:50:00,53.6,53.61,53.59,53.6,70300.0,35.765,35.7717,35.7583,35.765,70300.0
2012-04-26 12:55:00,53.59,53.61,53.58,53.61,73200.0,35.7583,35.7717,35.7516,35.7717,73200.0
2012-04-26 13:00:00,53.61,53.65,53.6,53.63,705600.0,35.7717,35.7983,35.765,35.785,705600.0
2012-04-26 13:05:00,53.63,53.64,53.62,53.62,57400.0,35.785,35.7917,35.7783,35.7783,57400.0
2012-04-26 13:10:00,53.62,53.65,53.62,53.64,33400.0,35.7783,35.7983,35.7783,35.7917,33400.0
2012-04-26 13:15:00,53.64,53.7,53.63,53.7,233600.0,35.7917,35.8317,35.785,35.8317,233600.0
2012-04-26 13:20:00,53.7,53.72,53.68,53.71,61300.0,35.8317,35.8451,35.8184,35.8384,61300.0
2012-04-26 13:25:00,53.71,53.72,53.7,53.71,31800.0,35.8384,35.8451,35.8317,35.8384,31800.0
2012-04-26 13:30:00,53.71,53.73,53.71,53.71,58100.0,35.8384,35.8517,35.8384,35.8384,58100.0
2012-04-26 13:35:00,53.71,53.77,53.7,53.75,285200.0,35.8384,35.8784,35.8317,35.8651,285200.0
2012-04-26 13:40:00,53.75,53.75,53.73,53.75,106000.0,35.8651,35.8651,35.8517,35.8651,106000.0
2012-04-26 13:45:00,53.75,53.76,53.73,53.76,67000.0,35.8651,35.8717,35.8517,35.8717,67000.0
2012-04-26 13:50:00,53.75,53.75,53.73,53.75,42000.0,35.8651,35.8651,35.8517,35.8651,42000.0
2012-04-26 13:55:00,53.75,53.82,53.75,53.8,151300.0,35.8651,35.9118,35.8651,35.8984,151300.0
2012-04-26 14:00:00,53.79,53.84,53.79,53.81,111200.0,35.8918,35.9251,35.8918,35.9051,111200.0
2012-04-26 14:05:00,53.81,53.81,53.79,53.8,45600.0,35.9051,35.9051,35.8918,35.8984,45600.0
2012-04-26 14:10:00,53.8,53.81,53.8,53.81,80300.0,35.8984,35.9051,35.8984,35.9051,80300.0
2012-04-26 14:15:00,53.81,53.87,53.8,53.86,78900.0,35.9051,35.9451,35.8984,35.9385,78900.0
2012-04-26 14:20:00,53.86,53.92,53.86,53.91,169300.0,35.9385,35.9785,35.9385,35.9718,169300.0
2012-04-26 14:25:00,53.91,53.92,53.85,53.87,213400.0,35.9718,35.9785,35.9318,35.9451,213400.0
2012-04-26 14:30:00,53.87,53.89,53.86,53.89,79400.0,35.9451,35.9585,35.9385,35.9585,79400.0
2012-04-26 14:35:00,53.88,53.89,53.87,53.87,71600.0,35.9518,35.9585,35.9451,35.9451,71600.0
2012-04-26 14:40:00,53.87,53.92,53.86,53.89,102700.0,35.9451,35.9785,35.9385,35.9585,102700.0
2012-04-26 14:45:00,53.89,53.9,53.85,53.86,83400.0,35.9585,35.9652,35.9318,35.9385,83400.0
2012-04-26 14:50:00,53.86,53.87,53.85,53.85,58600.0,35.9385,35.9451,35.9318,35.9318,58600.0
2012-04-26 14:55:00,53.85,53.88,53.85,53.87,47600.0,35.9318,35.9518,35.9318,35.9451,47600.0
2012-04-26 15:00:00,53.86,53.88,53.86,53.86,52100.0,35.9385,35.9518,35.9385,35.9385,52100.0
2012-04-26 15:05:00,53.86,53.88,53.84,53.84,171100.0,35.9385,35.9518,35.9251,35.9251,171100.0
2012-04-26 15:10:00,53.84,53.88,53.83,53.88,114900.0,35.9251,35.9518,35.9185,35.9518,114900.0
2012-04-26 15:15:00,53.88,53.93,53.87,53.9,982000.0,35.9518,35.9852,35.9451,35.9652,982000.0
2012-04-26 15:20:00,53.9,53.93,53.89,53.91,161300.0,35.9652,35.9852,35.9585,35.9718,161300.0
2012-04-26 15:25:00,53.91,53.91,53.88,53.9,166500.0,35.9718,35.9718,35.9518,35.9652,166500.0
2012-04-26 15:30:00,53.9,53.9,53.87,53.87,143600.0,35.9652,35.9652,35.9451,35.9451,143600.0
2012-04-26 15:35:00,53.88,53.89,53.86,53.86,176700.0,35.9518,35.9585,35.9385,35.9385,176700.0
2012-04-26 15:40:00,53.87,53.87,53.84,53.85,200600.0,35.9451,35.9451,35.9251,35.9318,200600.0
2012-04-26 15:45:00,53.85,53.88,53.83,53.87,159200.0,35.9318,35.9518,35.9185,35.9451,159200.0
2012-04-26 15:50:00,53.86,53.87,53.83,53.83,450500.0,35.9385,35.9451,35.9185,35.9185,450500.0
2012-04-26 15:55:00,53.83,53.85,53.8,53.85,998000.0,35.9185,35.9318,35.8984,35.9318,998000.0
2012-04-27 09:30:00,53.99,54.03,53.98,53.99,297900.0,36.0252,36.0519,36.0185,36.0252,297900.0
2012-04-27 09:35:00,53.99,54.01,53.95,53.99,283600.0,36.0252,36.0386,35.9985,36.0252,283600.0
2012-04-27 09:40:00,54.0,54.02,53.91,53.92,407500.0,36.0319,36.0452,35.9718,35.9785,407500.0
2012-04-27 09:45:00,53.91,53.95,53.85,53.87,475000.0,35.9718,35.9985,35.9318,35.9451,475000.0
2012-04-27 09:50:00,53.87,53.9,53.84,53.86,425800.0,35.9451,35.9652,35.9251,35.9385,425800.0
2012-04-27 09:55:00,53.86,53.97,53.86,53.92,402800.0,35.9385,36.0119,35.9385,35.9785,402800.0
2012-04-27 10:00:00,53.91,53.91,53.77,53.81,224300.0,35.9718,35.9718,35.8784,35.9051,224300.0
2012-04-27 10:05:00,53.82,53.85,53.73,53.81,254400.0,35.9118,35.9318,35.8517,35.9051,254400.0
2012-04-27 10:10:00,53.81,53.87,53.78,53.79,204200.0,35.9051,35.9451,35.8851,35.8918,204200.0
2012-04-27 10:15:00,53.78,53.91,53.75,53.88,270500.0,35.8851,35.9718,35.8651,35.9518,270500.0
2012-04-27 10:20:00,53.87,53.89,53.82,53.85,197800.0,35.9451,35.9585,35.9118,35.9318,197800.0
2012-04-27 10:25:00,53.86,53.9,53.81,53.89,165900.0,35.9385,35.9652,35.9051,35.9585,165900.0
2012-04-27 10:30:00,53.89,53.93,53.81,53.93,178500.0,35.9585,35.9852,35.9051,35.9852,178500.0
2012-04-27 10:35:00,53.93,53.95,53.88,53.91,88800.0,35.9852,35.9985,35.9518,35.9718,88800.0
2012-04-27 10:40:00,53.91,53.92,53.85,53.89,55600.0,35.9718,35.9785,35.9318,35.9585,55600.0
2012-04-27 10:45:00,53.9,53.9,53.79,53.85,126700.0,35.9652,35.9652,35.8918,35.9318,126700.0
2012-04-27 10:50:00,53.85,53.92,53.84,53.9,83000.0,35.9318,35.9785,35.9251,35.9652,83000.0
2012-04-27 10:55:00,53.9,53.94,53.9,53.92,67300.0,35.9652,35.9918,35.9652,35.9785,67300.0
2012-04-27 11:00:00,53.93,53.97,53.9,53.91,166200.0,35.9852,36.0119,35.9652,35.9718,166200.0
2012-04-27 11:05:00,53.91,53.93,53.88,53.9,527100.0,35.9718,35.9852,35.9518,35.9652,527100.0
2012-04-27 11:10:00,53.91,53.96,53.9,53.93,572900.0,35.9718,36.0052,35.9652,35.9852,572900.0
2012-04-27 11:15:00,53.93,54.0,53.92,53.97,85300.0,35.9852,36.0319,35.9785,36.0119,85300.0
2012-04-27 11:20:00,53.97,53.98,53.93,53.95,96500.0,36.0119,36.0185,35.9852,35.9985,96500.0
2012-04-27 11:25:00,53.96,53.97,53.89,53.91,153400.0,36.0052,36.0119,35.9585,35.9718,153400.0
2012-04-27 11:30:00,53.92,53.97,53.9,53.97,299500.0,35.9785,36.0119,35.9652,36.0119,299500.0
2012-04-27 11:35:00,53.97,53.97,53.93,53.95,94900.0,36.0119,36.0119,35.9852,35.9985,94900.0
2012-04-27 11:40:00,53.96,53.96,53.92,53.94,75500.0,36.0052,36.0052,35.9785,35.9918,75500.0
2012-04-27 11:45:00,53.95,53.98,53.93,53.98,83400.0,35.9985,36.0185,35.9852,36.0185,83400.0
2012-04-27 11:50:00,53.98,53.99,53.94,53.95,103500.0,36.0185,36.0252,35.9918,35.9985,103500.0
2012-04-27 11:55:00,53.96,53.98,53.94,53.97,81800.0,36.0052,36.0185,35.9918,36.0119,81800.0
2012-04-27 12:00:00,53.97,53.99,53.95,53.96,62700.0,36.0119,36.0252,35.9985,36.0052,62700.0
2012-04-27 12:05:00,53.95,53.99,53.95,53.98,90500.0,35.9985,36.0252,35.9985,36.0185,90500.0
2012-04-27 12:10:00,53.98,54.0,53.96,53.99,59700.0,36.0185,36.0319,36.0052,36.0252,59700.0
2012-04-27 12:15:00,54.0,54.0,53.97,54.0,75000.0,36.0319,36.0319,36.0119,36.0319,75000.0
2012-04-27 12:20:00,54.0,54.01,53.98,54.0,18400.0,36.0319,36.0386,36.0185,36.0319,18400.0
2012-04-27 12:25:00,54.01,54.02,54.0,54.01,30800.0,36.0386,36.0452,36.0319,36.0386,30800.0
2012-04-27 12:30:00,54.0,54.01,53.99,54.0,35500.0,36.0319,36.0386,36.0252,36.0319,35500.0
2012-04-27 12:35:00,53.99,54.0,53.97,53.97,107000.0,36.0252,36.0319,36.0119,36.0119,107000.0
2012-04-27 12:40:00,53.97,53.99,53.96,53.96,86300.0,36.0119,36.0252,36.0052,36.0052,86300.0
2012-04-27 12:45:00,53.97,53.99,53.96,53.98,17000.0,36.0119,36.0252,36.0052,36.0185,17000.0
2012-04-27 12:50:00,53.98,54.0,53.98,54.0,17900.0,36.0185,36.0319,36.0185,36.0319,17900.0
2012-04-27 12:55:00,53.99,54.01,53.99,54.0,71400.0,36.0252,36.0386,36.0252,36.0319,71400.0
2012-04-27 13:00:00,54.01,54.04,54.0,54.03,60100.0,36.0386,36.0586,36.0319,36.0519,60100.0
2012-04-27 13:05:00,54.03,54.05,54.02,54.02,32200.0,36.0519,36.0652,36.0452,36.0452,32200.0
2012-04-27 13:10:00,54.02,54.06,54.02,54.06,43200.0,36.0452,36.0719,36.0452,36.0719,43200.0
2012-04-27 13:15:00,54.05,54.06,54.04,54.06,10100.0,36.0652,36.0719,36.0586,36.0719,10100.0
2012-04-27 13:20:00,54.05,54.07,54.05,54.07,41900.0,36.0652,36.0786,36.0652,36.0786,41900.0
2012-04-27 13:25:00,54.07,54.1,54.07,54.1,67700.0,36.0786,36.0986,36.0786,36.0986,67700.0
2012-04-27 13:30:00,54.1,54.12,54.09,54.12,73500.0,36.0986,36.112,36.0919,36.112,73500.0
2012-04-27 13:35:00,54.11,54.16,54.11,54.12,89900.0,36.1053,36.1386,36.1053,36.112,89900.0
2012-04-27 13:40:00,54.12,54.16,54.12,54.13,78800.0,36.112,36.1386,36.112,36.1186,78800.0
2012-04-27 13:45:00,54.13,54.13,54.11,54.13,40300.0,36.1186,36.1186,36.1053,36.1186,40300.0
2012-04-27 13:50:00,54.12,54.13,54.09,54.1,40400.0,36.112,36.1186,36.0919,36.0986,40400.0
2012-04-27 13:55:00,54.1,54.12,54.09,54.11,140700.0,36.0986,36.112,36.0919,36.1053,140700.0
2012-04-27 14:00:00,54.1,54.11,54.07,54.07,75200.0,36.0986,36.1053,36.0786,36.0786,75200.0
2012-04-27 14:05:00,54.08,54.1,54.07,54.08,113800.0,36.0853,36.0986,36.0786,36.0853,113800.0
2012-04-27 14:10:00,54.08,54.09,54.08,54.08,12500.0,36.0853,36.0919,36.0853,36.0853,12500.0
2012-04-27 14:15:00,54.09,54.09,54.08,54.09,29200.0,36.0919,36.0919,36.0853,36.0919,29200.0
2012-04-27 14:20:00,54.09,54.09,54.08,54.09,91500.0,36.0919,36.0919,36.0853,36.0919,91500.0
2012-04-27 14:25:00,54.08,54.09,54.04,54.05,93700.0,36.0853,36.0919,36.0586,36.0652,93700.0
2012-04-27 14:30:00,54.04,54.06,54.03,54.05,196800.0,36.0586,36.0719,36.0519,36.0652,196800.0
2012-04-27 14:35:00,54.05,54.08,54.04,54.08,102600.0,36.0652,36.0853,36.0586,36.0853,102600.0
2012-04-27 14:40:00,54.07,54.08,54.05,54.06,26300.0,36.0786,36.0853,36.0652,36.0719,26300.0
2012-04-27 14:45:00,54.06,54.06,54.04,54.06,51800.0,36.0719,36.0719,36.0586,36.0719,51800.0
2012-04-27 14:50:00,54.05,54.07,54.05,54.07,79500.0,36.0652,36.0786,36.0652,36.0786,79500.0
2012-04-27 14:55:00,54.07,54.07,54.06,54.07,17100.0,36.0786,36.0786,36.0719,36.0786,17100.0
2012-04-27 15:00:00,54.06,54.07,54.02,54.03,221400.0,36.0719,36.0786,36.0452,36.0519,221400.0
2012-04-27 15:05:00,54.02,54.07,54.02,54.07,86800.0,36.0452,36.0786,36.0452,36.0786,86800.0
2012-04-27 15:10:00,54.07,54.1,54.06,54.1,52600.0,36.0786,36.0986,36.0719,36.0986,52600.0
2012-04-27 15:15:00,54.09,54.09,54.05,54.05,45900.0,36.0919,36.0919,36.0652,36.0652,45900.0
2012-04-27 15:20:00,54.06,54.08,54.05,54.07,256400.0,36.0719,36.0853,36.0652,36.0786,256400.0
2012-04-27 15:25:00,54.07,54.07,54.06,54.07,90600.0,36.0786,36.0786,36.0719,36.0786,90600.0
2012-04-27 15:30:00,54.07,54.07,54.06,54.06,118000.0,36.0786,36.0786,36.0719,36.0719,118000.0
2012-04-27 15:35:00,54.06,54.07,54.04,54.05,271800.0,36.0719,36.0786,36.0586,36.0652,271800.0
2012-04-27 15:40:00,54.05,54.07,54.04,54.05,316500.0,36.0652,36.0786,36.0586,36.0652,316500.0
2012-04-27 15:45:00,54.04,54.06,54.03,54.05,472300.0,36.0586,36.0719,36.0519,36.0652,472300.0
2012-04-27 15:50:00,54.05,54.06,54.0,54.02,630500.0,36.0652,36.0719,36.0319,36.0452,630500.0
2012-04-27 15:55:00,54.03,54.07,54.02,54.05,1222900.0,36.0519,36.0786,36.0452,36.0652,1222900.0
2012-04-30 09:30:00,53.82,53.85,53.78,53.8,189100.0,35.9118,35.9318,35.8851,35.8984,189100.0
2012-04-30 09:35:00,53.8,53.83,53.76,53.78,655900.0,35.8984,35.9185,35.8717,35.8851,655900.0
2012-04-30 09:40:00,53.78,53.78,53.69,53.7,1022600.0,35.8851,35.8851,35.825,35.8317,1022600.0
2012-04-30 09:45:00,53.7,53.79,53.69,53.75,272200.0,35.8317,35.8918,35.825,35.8651,272200.0
2012-04-30 09:50:00,53.75,53.77,53.68,53.69,289800.0,35.8651,35.8784,35.8184,35.825,289800.0
2012-04-30 09:55:00,53.68,53.73,53.63,53.66,186200.0,35.8184,35.8517,35.785,35.805,186200.0
2012-04-30 10:00:00,53.66,53.74,53.61,53.74,602300.0,35.805,35.8584,35.7717,35.8584,602300.0
2012-04-30 10:05:00,53.73,53.77,53.69,53.73,266900.0,35.8517,35.8784,35.825,35.8517,266900.0
2012-04-30 10:10:00,53.73,53.77,53.67,53.77,156500.0,35.8517,35.8784,35.8117,35.8784,156500.0
2012-04-30 10:15:00,53.76,53.83,53.76,53.79,405000.0,35.8717,35.9185,35.8717,35.8918,405000.0
2012-04-30 10:20:00,53.8,53.82,53.78,53.82,79300.0,35.8984,35.9118,35.8851,35.9118,79300.0
2012-04-30 10:25:00,53.8,53.81,53.75,53.76,53400.0,35.8984,35.9051,35.8651,35.8717,53400.0
2012-04-30 10:30:00,53.75,53.76,53.7,53.72,294100.0,35.8651,35.8717,35.8317,35.8451,294100.0
2012-04-30 10:35:00,53.72,53.75,53.71,53.72,152100.0,35.8451,35.8651,35.8384,35.8451,152100.0
2012-04-30 10:40:00,53.72,53.76,53.7,53.76,219800.0,35.8451,35.8717,35.8317,35.8717,219800.0
2012-04-30 10:45:00,53.75,53.75,53.7,53.72,113900.0,35.8651,35.8651,35.8317,35.8451,113900.0
2012-04-30 10:50:00,53.71,53.73,53.65,53.67,165000.0,35.8384,35.8517,35.7983,35.8117,165000.0
2012-04-30 10:55:00,53.66,53.68,53.61,53.67,112600.0,35.805,35.8184,35.7717,35.8117,112600.0
2012-04-30 11:00:00,53.67,53.71,53.66,53.71,114900.0,35.8117,35.8384,35.805,35.8384,114900.0
2012-04-30 11:05:00,53.7,53.74,53.66,53.71,130400.0,35.8317,35.8584,35.805,35.8384,130400.0
2012-04-30 11:10:00,53.7,53.71,53.67,53.69,290000.0,35.8317,35.8384,35.8117,35.825,290000.0
2012-04-30 11:15:00,53.69,53.7,53.67,53.7,447200.0,35.825,35.8317,35.8117,35.8317,447200.0
2012-04-30 11:20:00,53.69,53.72,53.65,53.65,385700.0,35.825,35.8451,35.7983,35.7983,385700.0
2012-04-30 11:25:00,53.67,53.7,53.6,53.68,680600.0,35.8117,35.8317,35.765,35.8184,680600.0
2012-04-30 11:30:00,53.68,53.73,53.61,53.62,715100.0,35.8184,35.8517,35.7717,35.7783,715100.0
2012-04-30 11:35:00,53.62,53.63,53.57,53.6,155900.0,35.7783,35.785,35.745,35.765,155900.0
2012-04-30 11:40:00,53.6,53.62,53.58,53.61,112700.0,35.765,35.7783,35.7516,35.7717,112700.0
2012-04-30 11:45:00,53.62,53.69,53.62,53.63,364000.0,35.7783,35.825,35.7783,35.785,364000.0
2012-04-30 11:50:00,53.64,53.69,53.62,53.68,246600.0,35.7917,35.825,35.7783,35.8184,246600.0
2012-04-30 11:55:00,53.67,53.7,53.66,53.69,37700.0,35.8117,35.8317,35.805,35.825,37700.0
2012-04-30 12:00:00,53.69,53.7,53.67,53.68,42800.0,35.825,35.8317,35.8117,35.8184,42800.0
2012-04-30 12:05:00,53.68,53.68,53.64,53.66,38300.0,35.8184,35.8184,35.7917,35.805,38300.0
2012-04-30 12:10:00,53.66,53.66,53.64,53.65,149200.0,35.805,35.805,35.7917,35.7983,149200.0
2012-04-30 12:15:00,53.66,53.66,53.65,53.66,69000.0,35.805,35.805,35.7983,35.805,69000.0
2012-04-30 12:20:00,53.65,53.66,53.63,53.65,39400.0,35.7983,35.805,35.785,35.7983,39400.0
2012-04-30 12:25:00,53.65,53.66,53.63,53.63,145500.0,35.7983,35.805,35.785,35.785,145500.0
2012-04-30 12:30:00,53.63,53.65,53.61,53.62,44700.0,35.785,35.7983,35.7717,35.7783,44700.0
2012-04-30 12:35:00,53.63,53.65,53.62,53.64,30200.0,35.785,35.7983,35.7783,35.7917,30200.0
2012-04-30 12:40:00,53.64,53.66,53.64,53.66,79600.0,35.7917,35.805,35.7917,35.805,79600.0
2012-04-30 12:45:00,53.65,53.66,53.65,53.65,63600.0,35.7983,35.805,35.7983,35.7983,63600.0
2012-04-30 12:50:00,53.65,53.66,53.64,53.65,99700.0,35.7983,35.805,35.7917,35.7983,99700.0
2012-04-30 12:55:00,53.65,53.65,53.62,53.63,104900.0,35.7983,35.7983,35.7783,35.785,104900.0
2012-04-30 13:00:00,53.63,53.66,53.63,53.64,48800.0,35.785,35.805,35.785,35.7917,48800.0
2012-04-30 13:05:00,53.63,53.65,53.63,53.65,48100.0,35.785,35.7983,35.785,35.7983,48100.0
2012-04-30 13:10:00,53.65,53.66,53.63,53.64,83600.0,35.7983,35.805,35.785,35.7917,83600.0
2012-04-30 13:15:00,53.64,53.65,53.62,53.64,57900.0,35.7917,35.7983,35.7783,35.7917,57900.0
2012-04-30 13:20:00,53.65,53.65,53.63,53.63,55800.0,35.7983,35.7983,35.785,35.785,55800.0
2012-04-30 13:25:00,53.64,53.64,53.6,53.62,185400.0,35.7917,35.7917,35.765,35.7783,185400.0
2012-04-30 13:30:00,53.62,53.63,53.58,53.6,77600.0,35.7783,35.785,35.7516,35.765,77600.0
2012-04-30 13:35:00,53.59,53.6,53.59,53.6,44400.0,35.7583,35.765,35.7583,35.765,44400.0
2012-04-30 13:40:00,53.6,53.6,53.58,53.6,21800.0,35.765,35.765,35.7516,35.765,21800.0
2012-04-30 13:45:00,53.59,53.61,53.58,53.61,15100.0,35.7583,35.7717,35.7516,35.7717,15100.0
2012-04-30 13:50:00,53.61,53.61,53.59,53.59,30100.0,35.7717,35.7717,35.7583,35.7583,30100.0
2012-04-30 13:55:00,53.6,53.62,53.56,53.62,58500.0,35.765,35.7783,35.7383,35.7783,58500.0
2012-04-30 14:00:00,53.62,53.63,53.58,53.59,65100.0,35.7783,35.785,35.7516,35.7583,65100.0
2012-04-30 14:05:00,53.59,53.6,53.57,53.58,81700.0,35.7583,35.765,35.745,35.7516,81700.0
2012-04-30 14:10:00,53.59,53.59,53.56,53.56,87100.0,35.7583,35.7583,35.7383,35.7383,87100.0
2012-04-30 14:15:00,53.57,53.6,53.56,53.58,67900.0,35.745,35.765,35.7383,35.7516,67900.0
2012-04-30 14:20:00,53.58,53.59,53.57,53.58,55700.0,35.7516,35.7583,35.745,35.7516,55700.0
2012-04-30 14:25:00,53.58,53.58,53.54,53.55,192600.0,35.7516,35.7516,35.7249,35.7316,192600.0
2012-04-30 14:30:00,53.55,53.57,53.55,53.57,44900.0,35.7316,35.745,35.7316,35.745,44900.0
2012-04-30 14:35:00,53.57,53.57,53.53,53.56,107800.0,35.745,35.745,35.7183,35.7383,107800.0
2012-04-30 14:40:00,53.55,53.58,53.55,53.57,59000.0,35.7316,35.7516,35.7316,35.745,59000.0
2012-04-30 14:45:00,53.57,53.57,53.55,53.57,38300.0,35.745,35.745,35.7316,35.745,38300.0
2012-04-30 14:50:00,53.57,53.6,53.57,53.6,40200.0,35.745,35.765,35.745,35.765,40200.0
2012-04-30 14:55:00,53.6,53.62,53.59,53.61,22700.0,35.765,35.7783,35.7583,35.7717,22700.0
2012-04-30 15:00:00,53.61,53.64,53.61,53.62,23600.0,35.7717,35.7917,35.7717,35.7783,23600.0
2012-04-30 15:05:00,53.63,53.64,53.6,53.6,42400.0,35.785,35.7917,35.765,35.765,42400.0
2012-04-30 15:10:00,53.6,53.63,53.6,53.61,49700.0,35.765,35.785,35.765,35.7717,49700.0
2012-04-30 15:15:00,53.6,53.61,53.6,53.6,17000.0,35.765,35.7717,35.765,35.765,17000.0
2012-04-30 15:20:00,53.6,53.63,53.6,53.61,111800.0,35.765,35.785,35.765,35.7717,111800.0
2012-04-30 15:25:00,53.61,53.63,53.6,53.62,23200.0,35.7717,35.785,35.765,35.7783,23200.0
2012-04-30 15:30:00,53.63,53.65,53.62,53.63,97200.0,35.785,35.7983,35.7783,35.785,97200.0
2012-04-30 15:35:00,53.63,53.67,53.63,53.66,140600.0,35.785,35.8117,35.785,35.805,140600.0
2012-04-30 15:40:00,53.67,53.7,53.66,53.7,262700.0,35.8117,35.8317,35.805,35.8317,262700.0
2012-04-30 15:45:00,53.7,53.71,53.65,53.65,555300.0,35.8317,35.8384,35.7983,35.7983,555300.0
2012-04-30 15:50:00,53.64,53.68,53.64,53.67,407500.0,35.7917,35.8184,35.7917,35.8117,407500.0
2012-04-30 15:55:00,53.68,53.76,53.67,53.75,1475900.0,35.8184,35.8717,35.8117,35.8651,1475900.0
2012-05-01 09:30:00,53.6,53.69,53.58,53.68,287400.0,35.765,35.825,35.7516,35.8184,287400.0
2012-05-01 09:35:00,53.69,53.72,53.68,53.7,107000.0,35.825,35.8451,35.8184,35.8317,107000.0
2012-05-01 09:40:00,53.7,53.74,53.67,53.67,134300.0,35.8317,35.8584,35.8117,35.8117,134300.0
2012-05-01 09:45:00,53.67,53.69,53.63,53.65,138400.0,35.8117,35.825,35.785,35.7983,138400.0
2012-05-01 09:50:00,53.65,53.7,53.64,53.67,142700.0,35.7983,35.8317,35.7917,35.8117,142700.0
2012-05-01 09:55:00,53.66,53.7,53.63,53.65,176600.0,35.805,35.8317,35.785,35.7983,176600.0
2012-05-01 10:00:00,53.66,53.85,53.65,53.81,827100.0,35.805,35.9318,35.7983,35.9051,827100.0
2012-05-01 10:05:00,53.81,53.85,53.79,53.8,299200.0,35.9051,35.9318,35.8918,35.8984,299200.0
2012-05-01 10:10:00,53.8,53.82,53.77,53.81,76900.0,35.8984,35.9118,35.8784,35.9051,76900.0
2012-05-01 10:15:00,53.81,53.85,53.77,53.84,136500.0,35.9051,35.9318,35.8784,35.9251,136500.0
2012-05-01 10:20:00,53.84,53.89,53.83,53.88,115100.0,35.9251,35.9585,35.9185,35.9518,115100.0
2012-05-01 10:25:00,53.87,53.9,53.87,53.89,119700.0,35.9451,35.9652,35.9451,35.9585,119700.0
2012-05-01 10:30:00,53.89,53.92,53.89,53.89,79300.0,35.9585,35.9785,35.9585,35.9585,79300.0
2012-05-01 10:35:00,53.89,53.93,53.89,53.91,217300.0,35.9585,35.9852,35.9585,35.9718,217300.0
2012-05-01 10:40:00,53.91,53.92,53.9,53.92,95100.0,35.9718,35.9785,35.9652,35.9785,95100.0
2012-05-01 10:45:00,53.93,53.98,53.92,53.98,113500.0,35.9852,36.0185,35.9785,36.0185,113500.0
2012-05-01 10:50:00,53.98,54.01,53.98,53.99,99300.0,36.0185,36.0386,36.0185,36.0252,99300.0
2012-05-01 10:55:00,53.98,54.03,53.98,54.0,95800.0,36.0185,36.0519,36.0185,36.0319,95800.0
2012-05-01 11:00:00,54.0,54.05,53.99,54.03,1886300.0,36.0319,36.0652,36.0252,36.0519,1886300.0
2012-05-01 11:05:00,54.03,54.05,54.02,54.03,318400.0,36.0519,36.0652,36.0452,36.0519,318400.0
2012-05-01 11:10:00,54.03,54.06,54.02,54.06,242300.0,36.0519,36.0719,36.0452,36.0719,242300.0
2012-05-01 11:15:00,54.06,54.07,54.05,54.06,286900.0,36.0719,36.0786,36.0652,36.0719,286900.0
2012-05-01 11:20:00,54.06,54.09,54.05,54.09,285400.0,36.0719,36.0919,36.0652,36.0919,285400.0
2012-05-01 11:25:00,54.09,54.12,54.07,54.11,741600.0,36.0919,36.112,36.0786,36.1053,741600.0
2012-05-01 11:30:00,54.11,54.12,54.08,54.12,595900.0,36.1053,36.112,36.0853,36.112,595900.0
2012-05-01 11:35:00,54.12,54.12,54.1,54.1,103900.0,36.112,36.112,36.0986,36.0986,103900.0
2012-05-01 11:40:00,54.1,54.12,54.09,54.12,314800.0,36.0986,36.112,36.0919,36.112,314800.0
2012-05-01 11:45:00,54.12,54.2,54.1,54.18,489800.0,36.112,36.1653,36.0986,36.152,489800.0
2012-05-01 11:50:00,54.17,54.22,54.17,54.21,104000.0,36.1453,36.1787,36.1453,36.172,104000.0
2012-05-01 11:55:00,54.2,54.21,54.18,54.19,94000.0,36.1653,36.172,36.152,36.1587,94000.0
2012-05-01 12:00:00,54.18,54.2,54.17,54.18,98000.0,36.152,36.1653,36.1453,36.152,98000.0
2012-05-01 12:05:00,54.17,54.18,54.14,54.16,87500.0,36.1453,36.152,36.1253,36.1386,87500.0
2012-05-01 12:10:00,54.16,54.16,54.13,54.13,116500.0,36.1386,36.1386,36.1186,36.1186,116500.0
2012-05-01 12:15:00,54.13,54.14,54.1,54.13,330300.0,36.1186,36.1253,36.0986,36.1186,330300.0
2012-05-01 12:20:00,54.13,54.13,54.12,54.13,25800.0,36.1186,36.1186,36.112,36.1186,25800.0
2012-05-01 12:25:00,54.13,54.13,54.1,54.12,98800.0,36.1186,36.1186,36.0986,36.112,98800.0
2012-05-01 12:30:00,54.12,54.14,54.1,54.11,104700.0,36.112,36.1253,36.0986,36.1053,104700.0
2012-05-01 12:35:00,54.11,54.12,54.09,54.09,86400.0,36.1053,36.112,36.0919,36.0919,86400.0
2012-05-01 12:40:00,54.1,54.1,54.08,54.09,101300.0,36.0986,36.0986,36.0853,36.0919,101300.0
2012-05-01 12:45:00,54.1,54.1,54.09,54.1,7300.0,36.0986,36.0986,36.0919,36.0986,7300.0
2012-05-01 12:50:00,54.1,54.13,54.1,54.13,25400.0,36.0986,36.1186,36.0986,36.1186,25400.0
2012-05-01 12:55:00,54.13,54.14,54.12,54.14,24800.0,36.1186,36.1253,36.112,36.1253,24800.0
2012-05-01 13:00:00,54.14,54.14,54.13,54.14,13500.0,36.1253,36.1253,36.1186,36.1253,13500.0
2012-05-01 13:05:00,54.14,54.15,54.13,54.14,20900.0,36.1253,36.132,36.1186,36.1253,20900.0
2012-05-01 13:10:00,54.15,54.15,54.14,54.14,13400.0,36.132,36.132,36.1253,36.1253,13400.0
2012-05-01 13:15:00,54.15,54.15,54.11,54.12,57600.0,36.132,36.132,36.1053,36.112,57600.0
2012-05-01 13:20:00,54.11,54.11,54.09,54.1,103600.0,36.1053,36.1053,36.0919,36.0986,103600.0
2012-05-01 13:25:00,54.09,54.12,54.09,54.1,32100.0,36.0919,36.112,36.0919,36.0986,32100.0
2012-05-01 13:30:00,54.1,54.11,54.1,54.1,11700.0,36.0986,36.1053,36.0986,36.0986,11700.0
2012-05-01 13:35:00,54.11,54.13,54.1,54.12,59600.0,36.1053,36.1186,36.0986,36.112,59600.0
2012-05-01 13:40:00,54.12,54.12,54.09,54.1,22700.0,36.112,36.112,36.0919,36.0986,22700.0
2012-05-01 13:45:00,54.09,54.1,54.08,54.09,15500.0,36.0919,36.0986,36.0853,36.0919,15500.0
2012-05-01 13:50:00,54.08,54.1,54.06,54.1,134100.0,36.0853,36.0986,36.0719,36.0986,134100.0
2012-05-01 13:55:00,54.1,54.11,54.08,54.1,43000.0,36.0986,36.1053,36.0853,36.0986,43000.0
2012-05-01 14:00:00,54.09,54.1,54.08,54.1,37300.0,36.0919,36.0986,36.0853,36.0986,37300.0
2012-05-01 14:05:00,54.1,54.11,54.08,54.11,128900.0,36.0986,36.1053,36.0853,36.1053,128900.0
2012-05-01 14:10:00,54.11,54.12,54.1,54.12,58000.0,36.1053,36.112,36.0986,36.112,58000.0
2012-05-01 14:15:00,54.12,54.14,54.11,54.12,55700.0,36.112,36.1253,36.1053,36.112,55700.0
2012-05-01 14:20:00,54.13,54.14,54.11,54.13,99500.0,36.1186,36.1253,36.1053,36.1186,99500.0
2012-05-01 14:25:00,54.13,54.14,54.07,54.12,205200.0,36.1186,36.1253,36.0786,36.112,205200.0
2012-05-01 14:30:00,54.11,54.13,54.1,54.13,73700.0,36.1053,36.1186,36.0986,36.1186,73700.0
2012-05-01 14:35:00,54.13,54.14,54.12,54.14,64300.0,36.1186,36.1253,36.112,36.1253,64300.0
2012-05-01 14:40:00,54.14,54.14,54.1,54.1,115600.0,36.1253,36.1253,36.0986,36.0986,115600.0
2012-05-01 14:45:00,54.1,54.12,54.08,54.12,109200.0,36.0986,36.112,36.0853,36.112,109200.0
2012-05-01 14:50:00,54.12,54.12,54.08,54.09,64300.0,36.112,36.112,36.0853,36.0919,64300.0
2012-05-01 14:55:00,54.08,54.11,54.08,54.1,74000.0,36.0853,36.1053,36.0853,36.0986,74000.0
2012-05-01 15:00:00,54.11,54.16,54.1,54.15,161800.0,36.1053,36.1386,36.0986,36.132,161800.0
2012-05-01 15:05:00,54.14,54.15,54.12,54.14,56400.0,36.1253,36.132,36.112,36.1253,56400.0
2012-05-01 15:10:00,54.13,54.14,54.09,54.1,151500.0,36.1186,36.1253,36.0919,36.0986,151500.0
2012-05-01 15:15:00,54.1,54.1,54.07,54.1,133100.0,36.0986,36.0986,36.0786,36.0986,133100.0
2012-05-01 15:20:00,54.1,54.1,54.07,54.08,130800.0,36.0986,36.0986,36.0786,36.0853,130800.0
2012-05-01 15:25:00,54.08,54.1,54.05,54.07,153900.0,36.0853,36.0986,36.0652,36.0786,153900.0
2012-05-01 15:30:00,54.06,54.08,54.05,54.05,83200.0,36.0719,36.0853,36.0652,36.0652,83200.0
2012-05-01 15:35:00,54.05,54.06,54.01,54.04,123200.0,36.0652,36.0719,36.0386,36.0586,123200.0
2012-05-01 15:40:00,54.03,54.05,54.03,54.04,67400.0,36.0519,36.0652,36.0519,36.0586,67400.0
2012-05-01 15:45:00,54.04,54.05,54.02,54.04,266700.0,36.0586,36.0652,36.0452,36.0586,266700.0
2012-05-01 15:50:00,54.04,54.06,53.95,53.96,462200.0,36.0586,36.0719,35.9985,36.0052,462200.0
2012-05-01 15:55:00,53.96,53.99,53.93,53.97,855700.0,36.0052,36.0252,35.9852,36.0119,855700.0
2012-05-02 09:30:00,53.31,53.32,53.25,53.27,345200.0,35.5715,35.5782,35.5314,35.5448,345200.0
2012-05-02 09:35:00,53.27,53.28,53.21,53.28,380800.0,35.5448,35.5515,35.5048,35.5515,380800.0
2012-05-02 09:40:00,53.27,53.31,53.24,53.27,412600.0,35.5448,35.5715,35.5248,35.5448,412600.0
2012-05-02 09:45:00,53.27,53.4,53.26,53.35,352500.0,35.5448,35.6315,35.5381,35.5982,352500.0
2012-05-02 09:50:00,53.35,53.4,53.29,53.32,287100.0,35.5982,35.6315,35.5581,35.5782,287100.0
2012-05-02 09:55:00,53.31,53.35,53.29,53.33,173400.0,35.5715,35.5982,35.5581,35.5848,173400.0
2012-05-02 10:00:00,53.34,53.35,53.16,53.16,631600.0,35.5915,35.5982,35.4714,35.4714,631600.0
2012-05-02 10:05:00,53.15,53.28,53.14,53.25,305800.0,35.4647,35.5515,35.458,35.5314,305800.0
2012-05-02 10:10:00,53.25,53.27,53.2,53.22,118100.0,35.5314,35.5448,35.4981,35.5114,118100.0
2012-05-02 10:15:00,53.22,53.22,53.12,53.22,254800.0,35.5114,35.5114,35.4447,35.5114,254800.0
2012-05-02 10:20:00,53.22,53.22,53.16,53.18,43600.0,35.5114,35.5114,35.4714,35.4847,43600.0
2012-05-02 10:25:00,53.17,53.21,53.14,53.14,134800.0,35.4781,35.5048,35.458,35.458,134800.0
2012-05-02 10:30:00,53.14,53.21,53.1,53.2,158600.0,35.458,35.5048,35.4314,35.4981,158600.0
2012-05-02 10:35:00,53.2,53.28,53.19,53.26,159700.0,35.4981,35.5515,35.4914,35.5381,159700.0
2012-05-02 10:40:00,53.26,53.31,53.25,53.31,95700.0,35.5381,35.5715,35.5314,35.5715,95700.0
2012-05-02 10:45:00,53.31,53.34,53.3,53.31,75600.0,35.5715,35.5915,35.5648,35.5715,75600.0
2012-05-02 10:50:00,53.31,53.35,53.3,53.35,69400.0,35.5715,35.5982,35.5648,35.5982,69400.0
2012-05-02 10:55:00,53.35,53.4,53.31,53.34,140600.0,35.5982,35.6315,35.5715,35.5915,140600.0
2012-05-02 11:00:00,53.34,53.37,53.31,53.33,789300.0,35.5915,35.6115,35.5715,35.5848,789300.0
2012-05-02 11:05:00,53.34,53.36,53.3,53.32,317300.0,35.5915,35.6048,35.5648,35.5782,317300.0
2012-05-02 11:10:00,53.31,53.35,53.29,53.31,222000.0,35.5715,35.5982,35.5581,35.5715,222000.0
2012-05-02 11:15:00,53.31,53.32,53.27,53.3,61700.0,35.5715,35.5782,35.5448,35.5648,61700.0
2012-05-02 11:20:00,53.3,53.32,53.26,53.27,74200.0,35.5648,35.5782,35.5381,35.5448,74200.0
2012-05-02 11:25:00,53.28,53.32,53.27,53.31,243100.0,35.5515,35.5782,35.5448,35.5715,243100.0
2012-05-02 11:30:00,53.3,53.36,53.28,53.36,382800.0,35.5648,35.6048,35.5515,35.6048,382800.0
2012-05-02 11:35:00,53.35,53.43,53.34,53.41,213500.0,35.5982,35.6515,35.5915,35.6382,213500.0
2012-05-02 11:40:00,53.42,53.43,53.39,53.4,65100.0,35.6449,35.6515,35.6249,35.6315,65100.0
2012-05-02 11:45:00,53.4,53.41,53.39,53.4,134900.0,35.6315,35.6382,35.6249,35.6315,134900.0
2012-05-02 11:50:00,53.4,53.41,53.39,53.4,136200.0,35.6315,35.6382,35.6249,35.6315,136200.0
2012-05-02 11:55:00,53.38,53.4,53.37,53.39,132500.0,35.6182,35.6315,35.6115,35.6249,132500.0
2012-05-02 12:00:00,53.39,53.4,53.37,53.39,59300.0,35.6249,35.6315,35.6115,35.6249,59300.0
2012-05-02 12:05:00,53.38,53.4,53.38,53.4,93400.0,35.6182,35.6315,35.6182,35.6315,93400.0
2012-05-02 12:10:00,53.4,53.44,53.39,53.42,116200.0,35.6315,35.6582,35.6249,35.6449,116200.0
2012-05-02 12:15:00,53.42,53.48,53.42,53.48,161300.0,35.6449,35.6849,35.6449,35.6849,161300.0
2012-05-02 12:20:00,53.49,53.54,53.49,53.51,123800.0,35.6916,35.7249,35.6916,35.7049,123800.0
2012-05-02 12:25:00,53.51,53.52,53.51,53.52,50100.0,35.7049,35.7116,35.7049,35.7116,50100.0
2012-05-02 12:30:00,53.52,53.52,53.49,53.5,145100.0,35.7116,35.7116,35.6916,35.6983,145100.0
2012-05-02 12:35:00,53.5,53.53,53.47,53.49,227300.0,35.6983,35.7183,35.6782,35.6916,227300.0
2012-05-02 12:40:00,53.49,53.5,53.47,53.47,54000.0,35.6916,35.6983,35.6782,35.6782,54000.0
2012-05-02 12:45:00,53.48,53.5,53.46,53.47,86400.0,35.6849,35.6983,35.6716,35.6782,86400.0
2012-05-02 12:50:00,53.47,53.5,53.46,53.49,83300.0,35.6782,35.6983,35.6716,35.6916,83300.0
2012-05-02 12:55:00,53.49,53.5,53.48,53.5,216900.0,35.6916,35.6983,35.6849,35.6983,216900.0
2012-05-02 13:00:00,53.51,53.51,53.47,53.47,81600.0,35.7049,35.7049,35.6782,35.6782,81600.0
2012-05-02 13:05:00,53.47,53.52,53.47,53.49,122700.0,35.6782,35.7116,35.6782,35.6916,122700.0
2012-05-02 13:10:00,53.49,53.51,53.47,53.48,188900.0,35.6916,35.7049,35.6782,35.6849,188900.0
2012-05-02 13:15:00,53.49,53.5,53.44,53.45,175600.0,35.6916,35.6983,35.6582,35.6649,175600.0
2012-05-02 13:20:00,53.45,53.46,53.43,53.46,112900.0,35.6649,35.6716,35.6515,35.6716,112900.0
2012-05-02 13:25:00,53.46,53.46,53.41,53.42,80600.0,35.6716,35.6716,35.6382,35.6449,80600.0
2012-05-02 13:30:00,53.41,53.44,53.4,53.43,147200.0,35.6382,35.6582,35.6315,35.6515,147200.0
2012-05-02 13:35:00,53.43,53.45,53.43,53.45,63800.0,35.6515,35.6649,35.6515,35.6649,63800.0
2012-05-02 13:40:00,53.45,53.47,53.44,53.46,112400.0,35.6649,35.6782,35.6582,35.6716,112400.0
2012-05-02 13:45:00,53.46,53.51,53.46,53.51,94700.0,35.6716,35.7049,35.6716,35.7049,94700.0
2012-05-02 13:50:00,53.51,53.54,53.5,53.53,118900.0,35.7049,35.7249,35.6983,35.7183,118900.0
2012-05-02 13:55:00,53.53,53.55,53.52,53.53,129600.0,35.7183,35.7316,35.7116,35.7183,129600.0
2012-05-02 14:00:00,53.53,53.55,53.53,53.53,97600.0,35.7183,35.7316,35.7183,35.7183,97600.0
2012-05-02 14:05:00,53.53,53.56,53.53,53.55,90200.0,35.7183,35.7383,35.7183,35.7316,90200.0
2012-05-02 14:10:00,53.55,53.57,53.53,53.55,137900.0,35.7316,35.745,35.7183,35.7316,137900.0
2012-05-02 14:15:00,53.55,53.58,53.54,53.58,74200.0,35.7316,35.7516,35.7249,35.7516,74200.0
2012-05-02 14:20:00,53.58,53.58,53.56,53.58,117100.0,35.7516,35.7516,35.7383,35.7516,117100.0
2012-05-02 14:25:00,53.58,53.64,53.57,53.63,182200.0,35.7516,35.7917,35.745,35.785,182200.0
2012-05-02 14:30:00,53.63,53.64,53.57,53.58,140700.0,35.785,35.7917,35.745,35.7516,140700.0
2012-05-02 14:35:00,53.58,53.58,53.54,53.54,72500.0,35.7516,35.7516,35.7249,35.7249,72500.0
2012-05-02 14:40:00,53.55,53.56,53.53,53.55,87300.0,35.7316,35.7383,35.7183,35.7316,87300.0
2012-05-02 14:45:00,53.56,53.57,53.54,53.54,60800.0,35.7383,35.745,35.7249,35.7249,60800.0
2012-05-02 14:50:00,53.54,53.58,53.54,53.58,56600.0,35.7249,35.7516,35.7249,35.7516,56600.0
2012-05-02 14:55:00,53.58,53.58,53.53,53.56,82100.0,35.7516,35.7516,35.7183,35.7383,82100.0
2012-05-02 15:00:00,53.56,53.58,53.5,53.52,313900.0,35.7383,35.7516,35.6983,35.7116,313900.0
2012-05-02 15:05:00,53.52,53.54,53.5,53.51,201100.0,35.7116,35.7249,35.6983,35.7049,201100.0
2012-05-02 15:10:00,53.51,53.51,53.48,53.48,49500.0,35.7049,35.7049,35.6849,35.6849,49500.0
2012-05-02 15:15:00,53.48,53.52,53.48,53.48,157400.0,35.6849,35.7116,35.6849,35.6849,157400.0
2012-05-02 15:20:00,53.49,53.51,53.48,53.49,76900.0,35.6916,35.7049,35.6849,35.6916,76900.0
2012-05-02 15:25:00,53.5,53.52,53.48,53.51,85700.0,35.6983,35.7116,35.6849,35.7049,85700.0
2012-05-02 15:30:00,53.52,53.52,53.48,53.51,144600.0,35.7116,35.7116,35.6849,35.7049,144600.0
2012-05-02 15:35:00,53.52,53.57,53.5,53.55,737500.0,35.7116,35.745,35.6983,35.7316,737500.0
2012-05-02 15:40:00,53.55,53.6,53.54,53.58,235700.0,35.7316,35.765,35.7249,35.7516,235700.0
2012-05-02 15:45:00,53.59,53.62,53.56,53.57,201200.0,35.7583,35.7783,35.7383,35.745,201200.0
2012-05-02 15:50:00,53.57,53.58,53.54,53.56,173400.0,35.745,35.7516,35.7249,35.7383,173400.0
2012-05-02 15:55:00,53.56,53.59,53.54,53.56,930700.0,35.7383,35.7583,35.7249,35.7383,930700.0
2012-05-03 09:30:00,53.44,53.49,53.4,53.44,262100.0,35.6582,35.6916,35.6315,35.6582,262100.0
2012-05-03 09:35:00,53.43,53.44,53.35,53.4,298200.0,35.6515,35.6582,35.5982,35.6315,298200.0
2012-05-03 09:40:00,53.4,53.46,53.39,53.46,238300.0,35.6315,35.6716,35.6249,35.6716,238300.0
2012-05-03 09:45:00,53.46,53.52,53.46,53.52,251200.0,35.6716,35.7116,35.6716,35.7116,251200.0
2012-05-03 09:50:00,53.51,53.53,53.48,53.48,458000.0,35.7049,35.7183,35.6849,35.6849,458000.0
2012-05-03 09:55:00,53.48,53.5,53.41,53.41,143500.0,35.6849,35.6983,35.6382,35.6382,143500.0
2012-05-03 10:00:00,53.43,53.43,53.3,53.33,566300.0,35.6515,35.6515,35.5648,35.5848,566300.0
2012-05-03 10:05:00,53.33,53.36,53.24,53.3,208900.0,35.5848,35.6048,35.5248,35.5648,208900.0
2012-05-03 10:10:00,53.29,53.33,53.22,53.23,255400.0,35.5581,35.5848,35.5114,35.5181,255400.0
2012-05-03 10:15:00,53.23,53.23,53.17,53.18,241500.0,35.5181,35.5181,35.4781,35.4847,241500.0
2012-05-03 10:20:00,53.17,53.17,53.09,53.15,221000.0,35.4781,35.4781,35.4247,35.4647,221000.0
2012-05-03 10:25:00,53.15,53.17,53.13,53.16,213800.0,35.4647,35.4781,35.4514,35.4714,213800.0
2012-05-03 10:30:00,53.16,53.19,53.14,53.19,385000.0,35.4714,35.4914,35.458,35.4914,385000.0
2012-05-03 10:35:00,53.19,53.27,53.19,53.26,268000.0,35.4914,35.5448,35.4914,35.5381,268000.0
2012-05-03 10:40:00,53.26,53.28,53.23,53.23,128100.0,35.5381,35.5515,35.5181,35.5181,128100.0
2012-05-03 10:45:00,53.23,53.24,53.2,53.23,64800.0,35.5181,35.5248,35.4981,35.5181,64800.0
2012-05-03 10:50:00,53.23,53.24,53.19,53.24,170100.0,35.5181,35.5248,35.4914,35.5248,170100.0
2012-05-03 10:55:00,53.24,53.33,53.24,53.33,192200.0,35.5248,35.5848,35.5248,35.5848,192200.0
2012-05-03 11:00:00,53.33,53.33,53.26,53.27,123400.0,35.5848,35.5848,35.5381,35.5448,123400.0
2012-05-03 11:05:00,53.28,53.28,53.23,53.23,80000.0,35.5515,35.5515,35.5181,35.5181,80000.0
2012-05-03 11:10:00,53.23,53.23,53.19,53.22,147700.0,35.5181,35.5181,35.4914,35.5114,147700.0
2012-05-03 11:15:00,53.21,53.27,53.21,53.25,107700.0,35.5048,35.5448,35.5048,35.5314,107700.0
2012-05-03 11:20:00,53.25,53.3,53.24,53.3,97400.0,35.5314,35.5648,35.5248,35.5648,97400.0
2012-05-03 11:25:00,53.3,53.31,53.25,53.28,105900.0,35.5648,35.5715,35.5314,35.5515,105900.0
2012-05-03 11:30:00,53.29,53.33,53.27,53.27,132400.0,35.5581,35.5848,35.5448,35.5448,132400.0
2012-05-03 11:35:00,53.28,53.31,53.27,53.27,103600.0,35.5515,35.5715,35.5448,35.5448,103600.0
2012-05-03 11:40:00,53.28,53.3,53.27,53.29,33600.0,35.5515,35.5648,35.5448,35.5581,33600.0
2012-05-03 11:45:00,53.28,53.29,53.17,53.17,208800.0,35.5515,35.5581,35.4781,35.4781,208800.0
2012-05-03 11:50:00,53.17,53.19,53.15,53.19,76000.0,35.4781,35.4914,35.4647,35.4914,76000.0
2012-05-03 11:55:00,53.2,53.2,53.15,53.18,96500.0,35.4981,35.4981,35.4647,35.4847,96500.0
2012-05-03 12:00:00,53.18,53.2,53.13,53.13,241100.0,35.4847,35.4981,35.4514,35.4514,241100.0
2012-05-03 12:05:00,53.13,53.17,53.12,53.17,104700.0,35.4514,35.4781,35.4447,35.4781,104700.0
2012-05-03 12:10:00,53.16,53.18,53.13,53.16,91500.0,35.4714,35.4847,35.4514,35.4714,91500.0
2012-05-03 12:15:00,53.15,53.2,53.15,53.19,94600.0,35.4647,35.4981,35.4647,35.4914,94600.0
2012-05-03 12:20:00,53.18,53.19,53.14,53.16,86700.0,35.4847,35.4914,35.458,35.4714,86700.0
2012-05-03 12:25:00,53.15,53.19,53.13,53.18,218800.0,35.4647,35.4914,35.4514,35.4847,218800.0
2012-05-03 12:30:00,53.17,53.17,53.14,53.16,63100.0,35.4781,35.4781,35.458,35.4714,63100.0
2012-05-03 12:35:00,53.16,53.19,53.15,53.18,17800.0,35.4714,35.4914,35.4647,35.4847,17800.0
2012-05-03 12:40:00,53.19,53.2,53.17,53.17,52200.0,35.4914,35.4981,35.4781,35.4781,52200.0
2012-05-03 12:45:00,53.18,53.23,53.17,53.21,123800.0,35.4847,35.5181,35.4781,35.5048,123800.0
2012-05-03 12:50:00,53.21,53.22,53.19,53.2,41300.0,35.5048,35.5114,35.4914,35.4981,41300.0
2012-05-03 12:55:00,53.19,53.19,53.16,53.16,79600.0,35.4914,35.4914,35.4714,35.4714,79600.0
2012-05-03 13:00:00,53.16,53.19,53.16,53.16,32300.0,35.4714,35.4914,35.4714,35.4714,32300.0
2012-05-03 13:05:00,53.17,53.18,53.14,53.15,80800.0,35.4781,35.4847,35.458,35.4647,80800.0
2012-05-03 13:10:00,53.15,53.15,53.11,53.12,49300.0,35.4647,35.4647,35.438,35.4447,49300.0
2012-05-03 13:15:00,53.13,53.17,53.13,53.17,17000.0,35.4514,35.4781,35.4514,35.4781,17000.0
2012-05-03 13:20:00,53.16,53.18,53.15,53.15,29100.0,35.4714,35.4847,35.4647,35.4647,29100.0
2012-05-03 13:25:00,53.16,53.17,53.15,53.16,25600.0,35.4714,35.4781,35.4647,35.4714,25600.0
2012-05-03 13:30:00,53.15,53.15,53.11,53.12,34100.0,35.4647,35.4647,35.438,35.4447,34100.0
2012-05-03 13:35:00,53.12,53.12,53.1,53.12,24300.0,35.4447,35.4447,35.4314,35.4447,24300.0
2012-05-03 13:40:00,53.11,53.12,52.98,52.99,161900.0,35.438,35.4447,35.3513,35.358,161900.0
2012-05-03 13:45:00,52.98,53.04,52.98,53.04,86600.0,35.3513,35.3913,35.3513,35.3913,86600.0
2012-05-03 13:50:00,53.04,53.05,53.0,53.05,67700.0,35.3913,35.398,35.3646,35.398,67700.0
2012-05-03 13:55:00,53.05,53.08,53.04,53.04,104200.0,35.398,35.418,35.3913,35.3913,104200.0
2012-05-03 14:00:00,53.03,53.05,53.02,53.03,46100.0,35.3846,35.398,35.378,35.3846,46100.0
2012-05-03 14:05:00,53.03,53.05,53.0,53.01,60800.0,35.3846,35.398,35.3646,35.3713,60800.0
2012-05-03 14:10:00,53.02,53.04,52.99,53.03,67300.0,35.378,35.3913,35.358,35.3846,67300.0
2012-05-03 14:15:00,53.03,53.08,53.03,53.07,64800.0,35.3846,35.418,35.3846,35.4113,64800.0
2012-05-03 14:20:00,53.07,53.08,53.04,53.05,134500.0,35.4113,35.418,35.3913,35.398,134500.0
2012-05-03 14:25:00,53.05,53.06,53.04,53.05,23900.0,35.398,35.4047,35.3913,35.398,23900.0
2012-05-03 14:30:00,53.05,53.08,53.04,53.08,19000.0,35.398,35.418,35.3913,35.418,19000.0
2012-05-03 14:35:00,53.08,53.1,53.08,53.08,60700.0,35.418,35.4314,35.418,35.418,60700.0
2012-05-03 14:40:00,53.08,53.1,53.06,53.09,65100.0,35.418,35.4314,35.4047,35.4247,65100.0
2012-05-03 14:45:00,53.08,53.1,53.03,53.06,100600.0,35.418,35.4314,35.3846,35.4047,100600.0
2012-05-03 14:50:00,53.06,53.09,53.05,53.08,68700.0,35.4047,35.4247,35.398,35.418,68700.0
2012-05-03 14:55:00,53.08,53.09,53.07,53.09,114900.0,35.418,35.4247,35.4113,35.4247,114900.0
2012-05-03 15:00:00,53.09,53.1,53.07,53.09,40700.0,35.4247,35.4314,35.4113,35.4247,40700.0
2012-05-03 15:05:00,53.09,53.12,53.05,53.07,92500.0,35.4247,35.4447,35.398,35.4113,92500.0
2012-05-03 15:10:00,53.08,53.09,53.06,53.08,122400.0,35.418,35.4247,35.4047,35.418,122400.0
2012-05-03 15:15:00,53.09,53.16,53.08,53.15,175000.0,35.4247,35.4714,35.418,35.4647,175000.0
2012-05-03 15:20:00,53.14,53.18,53.13,53.15,94500.0,35.458,35.4847,35.4514,35.4647,94500.0
2012-05-03 15:25:00,53.15,53.18,53.15,53.16,72900.0,35.4647,35.4847,35.4647,35.4714,72900.0
2012-05-03 15:30:00,53.16,53.2,53.15,53.17,86900.0,35.4714,35.4981,35.4647,35.4781,86900.0
2012-05-03 15:35:00,53.18,53.19,53.12,53.13,237500.0,35.4847,35.4914,35.4447,35.4514,237500.0
2012-05-03 15:40:00,53.12,53.17,53.12,53.16,170300.0,35.4447,35.4781,35.4447,35.4714,170300.0
2012-05-03 15:45:00,53.15,53.18,53.11,53.14,277700.0,35.4647,35.4847,35.438,35.458,277700.0
2012-05-03 15:50:00,53.14,53.15,53.11,53.13,436800.0,35.458,35.4647,35.438,35.4514,436800.0
2012-05-03 15:55:00,53.14,53.16,53.08,53.09,1592000.0,35.458,35.4714,35.418,35.4247,1592000.0
2012-05-04 09:30:00,52.8,52.88,52.76,52.84,551200.0,35.2312,35.2846,35.2045,35.2579,551200.0
2012-05-04 09:35:00,52.84,52.85,52.74,52.77,238800.0,35.2579,35.2645,35.1911,35.2112,238800.0
2012-05-04 09:40:00,52.77,52.78,52.71,52.72,327100.0,35.2112,35.2178,35.1711,35.1778,327100.0
2012-05-04 09:45:00,52.73,52.75,52.68,52.75,180100.0,35.1845,35.1978,35.1511,35.1978,180100.0
2012-05-04 09:50:00,52.75,52.81,52.73,52.77,892900.0,35.1978,35.2378,35.1845,35.2112,892900.0
2012-05-04 09:55:00,52.76,52.76,52.61,52.63,259700.0,35.2045,35.2045,35.1044,35.1177,259700.0
2012-05-04 10:00:00,52.62,52.63,52.54,52.6,252500.0,35.1111,35.1177,35.0577,35.0977,252500.0
2012-05-04 10:05:00,52.6,52.65,52.58,52.6,113400.0,35.0977,35.1311,35.0844,35.0977,113400.0
2012-05-04 10:10:00,52.59,52.62,52.53,52.56,115000.0,35.0911,35.1111,35.051,35.071,115000.0
2012-05-04 10:15:00,52.57,52.57,52.48,52.48,208200.0,35.0777,35.0777,35.0177,35.0177,208200.0
2012-05-04 10:20:00,52.48,52.55,52.47,52.54,488100.0,35.0177,35.0644,35.011,35.0577,488100.0
2012-05-04 10:25:00,52.55,52.55,52.49,52.49,232500.0,35.0644,35.0644,35.0243,35.0243,232500.0
2012-05-04 10:30:00,52.49,52.51,52.42,52.44,319400.0,35.0243,35.0377,34.9776,34.991,319400.0
2012-05-04 10:35:00,52.43,52.43,52.34,52.38,333900.0,34.9843,34.9843,34.9242,34.9509,333900.0
2012-05-04 10:40:00,52.38,52.47,52.36,52.44,269500.0,34.9509,35.011,34.9376,34.991,269500.0
2012-05-04 10:45:00,52.44,52.45,52.37,52.38,192100.0,34.991,34.9976,34.9443,34.9509,192100.0
2012-05-04 10:50:00,52.38,52.42,52.35,52.41,276400.0,34.9509,34.9776,34.9309,34.9709,276400.0
2012-05-04 10:55:00,52.41,52.45,52.4,52.41,389400.0,34.9709,34.9976,34.9643,34.9709,389400.0
2012-05-04 11:00:00,52.41,52.45,52.37,52.4,273100.0,34.9709,34.9976,34.9443,34.9643,273100.0
2012-05-04 11:05:00,52.4,52.41,52.33,52.33,271900.0,34.9643,34.9709,34.9176,34.9176,271900.0
2012-05-04 11:10:00,52.33,52.37,52.32,52.36,162000.0,34.9176,34.9443,34.9109,34.9376,162000.0
2012-05-04 11:15:00,52.35,52.4,52.32,52.38,176600.0,34.9309,34.9643,34.9109,34.9509,176600.0
2012-05-04 11:20:00,52.38,52.4,52.3,52.33,257100.0,34.9509,34.9643,34.8975,34.9176,257100.0
2012-05-04 11:25:00,52.33,52.37,52.32,52.36,242500.0,34.9176,34.9443,34.9109,34.9376,242500.0
2012-05-04 11:30:00,52.37,52.39,52.33,52.36,129800.0,34.9443,34.9576,34.9176,34.9376,129800.0
2012-05-04 11:35:00,52.36,52.37,52.29,52.31,116000.0,34.9376,34.9443,34.8909,34.9042,116000.0
2012-05-04 11:40:00,52.31,52.38,52.31,52.36,190000.0,34.9042,34.9509,34.9042,34.9376,190000.0
2012-05-04 11:45:00,52.36,52.38,52.34,52.36,134900.0,34.9376,34.9509,34.9242,34.9376,134900.0
2012-05-04 11:50:00,52.36,52.37,52.27,52.34,231400.0,34.9376,34.9443,34.8775,34.9242,231400.0
2012-05-04 11:55:00,52.33,52.34,52.28,52.32,219400.0,34.9176,34.9242,34.8842,34.9109,219400.0
2012-05-04 12:00:00,52.31,52.34,52.28,52.32,56900.0,34.9042,34.9242,34.8842,34.9109,56900.0
2012-05-04 12:05:00,52.33,52.38,52.32,52.37,41000.0,34.9176,34.9509,34.9109,34.9443,41000.0
2012-05-04 12:10:00,52.38,52.4,52.37,52.38,88900.0,34.9509,34.9643,34.9443,34.9509,88900.0
2012-05-04 12:15:00,52.37,52.37,52.32,52.33,64400.0,34.9443,34.9443,34.9109,34.9176,64400.0
2012-05-04 12:20:00,52.33,52.34,52.28,52.28,105900.0,34.9176,34.9242,34.8842,34.8842,105900.0
2012-05-04 12:25:00,52.29,52.32,52.28,52.3,106200.0,34.8909,34.9109,34.8842,34.8975,106200.0
2012-05-04 12:30:00,52.31,52.31,52.27,52.3,110400.0,34.9042,34.9042,34.8775,34.8975,110400.0
2012-05-04 12:35:00,52.29,52.3,52.22,52.24,128100.0,34.8909,34.8975,34.8442,34.8575,128100.0
2012-05-04 12:40:00,52.23,52.26,52.23,52.26,42900.0,34.8508,34.8709,34.8508,34.8709,42900.0
2012-05-04 12:45:00,52.26,52.28,52.25,52.25,45200.0,34.8709,34.8842,34.8642,34.8642,45200.0
2012-05-04 12:50:00,52.25,52.3,52.25,52.27,86000.0,34.8642,34.8975,34.8642,34.8775,86000.0
2012-05-04 12:55:00,52.27,52.32,52.27,52.3,57200.0,34.8775,34.9109,34.8775,34.8975,57200.0
2012-05-04 13:00:00,52.31,52.33,52.29,52.29,24000.0,34.9042,34.9176,34.8909,34.8909,24000.0
2012-05-04 13:05:00,52.28,52.35,52.28,52.32,38300.0,34.8842,34.9309,34.8842,34.9109,38300.0
2012-05-04 13:10:00,52.31,52.34,52.24,52.24,129100.0,34.9042,34.9242,34.8575,34.8575,129100.0
2012-05-04 13:15:00,52.25,52.31,52.24,52.29,231400.0,34.8642,34.9042,34.8575,34.8909,231400.0
2012-05-04 13:20:00,52.29,52.3,52.25,52.26,45200.0,34.8909,34.8975,34.8642,34.8709,45200.0
2012-05-04 13:25:00,52.25,52.29,52.24,52.28,51400.0,34.8642,34.8909,34.8575,34.8842,51400.0
2012-05-04 13:30:00,52.28,52.33,52.27,52.32,324600.0,34.8842,34.9176,34.8775,34.9109,324600.0
2012-05-04 13:35:00,52.33,52.34,52.3,52.32,434400.0,34.9176,34.9242,34.8975,34.9109,434400.0
2012-05-04 13:40:00,52.32,52.35,52.32,52.32,54700.0,34.9109,34.9309,34.9109,34.9109,54700.0
2012-05-04 13:45:00,52.32,52.33,52.29,52.32,92200.0,34.9109,34.9176,34.8909,34.9109,92200.0
2012-05-04 13:50:00,52.32,52.35,52.32,52.33,110900.0,34.9109,34.9309,34.9109,34.9176,110900.0
2012-05-04 13:55:00,52.32,52.35,52.32,52.34,48000.0,34.9109,34.9309,34.9109,34.9242,48000.0
2012-05-04 14:00:00,52.34,52.35,52.32,52.32,148000.0,34.9242,34.9309,34.9109,34.9109,148000.0
2012-05-04 14:05:00,52.32,52.34,52.3,52.33,32900.0,34.9109,34.9242,34.8975,34.9176,32900.0
2012-05-04 14:10:00,52.33,52.34,52.32,52.33,106900.0,34.9176,34.9242,34.9109,34.9176,106900.0
2012-05-04 14:15:00,52.33,52.36,52.32,52.35,249800.0,34.9176,34.9376,34.9109,34.9309,249800.0
2012-05-04 14:20:00,52.35,52.36,52.34,52.35,90300.0,34.9309,34.9376,34.9242,34.9309,90300.0
2012-05-04 14:25:00,52.35,52.36,52.33,52.34,182000.0,34.9309,34.9376,34.9176,34.9242,182000.0
2012-05-04 14:30:00,52.34,52.34,52.33,52.34,82800.0,34.9242,34.9242,34.9176,34.9242,82800.0
2012-05-04 14:35:00,52.33,52.34,52.23,52.25,194700.0,34.9176,34.9242,34.8508,34.8642,194700.0
2012-05-04 14:40:00,52.25,52.27,52.23,52.26,99400.0,34.8642,34.8775,34.8508,34.8709,99400.0
2012-05-04 14:45:00,52.26,52.28,52.25,52.28,125100.0,34.8709,34.8842,34.8642,34.8842,125100.0
2012-05-04 14:50:00,52.28,52.29,52.26,52.26,139600.0,34.8842,34.8909,34.8709,34.8709,139600.0
2012-05-04 14:55:00,52.26,52.32,52.26,52.3,154900.0,34.8709,34.9109,34.8709,34.8975,154900.0
2012-05-04 15:00:00,52.3,52.35,52.3,52.35,206100.0,34.8975,34.9309,34.8975,34.9309,206100.0
2012-05-04 15:05:00,52.35,52.35,52.32,52.34,201300.0,34.9309,34.9309,34.9109,34.9242,201300.0
2012-05-04 15:10:00,52.33,52.35,52.33,52.33,122100.0,34.9176,34.9309,34.9176,34.9176,122100.0
2012-05-04 15:15:00,52.33,52.35,52.33,52.34,115600.0,34.9176,34.9309,34.9176,34.9242,115600.0
2012-05-04 15:20:00,52.33,52.34,52.3,52.31,193300.0,34.9176,34.9242,34.8975,34.9042,193300.0
2012-05-04 15:25:00,52.3,52.31,52.26,52.29,393300.0,34.8975,34.9042,34.8709,34.8909,393300.0
2012-05-04 15:30:00,52.29,52.32,52.28,52.3,230100.0,34.8909,34.9109,34.8842,34.8975,230100.0
2012-05-04 15:35:00,52.29,52.31,52.28,52.29,305000.0,34.8909,34.9042,34.8842,34.8909,305000.0
2012-05-04 15:40:00,52.28,52.32,52.28,52.31,429100.0,34.8842,34.9109,34.8842,34.9042,429100.0
2012-05-04 15:45:00,52.31,52.33,52.28,52.3,498700.0,34.9042,34.9176,34.8842,34.8975,498700.0
2012-05-04 15:50:00,52.3,52.33,52.29,52.3,668200.0,34.8975,34.9176,34.8909,34.8975,668200.0
2012-05-04 15:55:00,52.3,52.31,52.26,52.28,1166300.0,34.8975,34.9042,34.8709,34.8842,1166300.0
2012-05-07 09:30:00,52.27,52.32,52.25,52.31,402200.0,34.8775,34.9109,34.8642,34.9042,402200.0
2012-05-07 09:35:00,52.3,52.37,52.3,52.35,167300.0,34.8975,34.9443,34.8975,34.9309,167300.0
2012-05-07 09:40:00,52.36,52.42,52.35,52.37,165500.0,34.9376,34.9776,34.9309,34.9443,165500.0
2012-05-07 09:45:00,52.36,52.36,52.28,52.29,114600.0,34.9376,34.9376,34.8842,34.8909,114600.0
2012-05-07 09:50:00,52.3,52.34,52.27,52.28,235600.0,34.8975,34.9242,34.8775,34.8842,235600.0
2012-05-07 09:55:00,52.28,52.34,52.26,52.34,150000.0,34.8842,34.9242,34.8709,34.9242,150000.0
2012-05-07 10:00:00,52.34,52.45,52.34,52.43,177400.0,34.9242,34.9976,34.9242,34.9843,177400.0
2012-05-07 10:05:00,52.43,52.43,52.36,52.37,117700.0,34.9843,34.9843,34.9376,34.9443,117700.0
2012-05-07 10:10:00,52.37,52.38,52.29,52.32,241700.0,34.9443,34.9509,34.8909,34.9109,241700.0
2012-05-07 10:15:00,52.32,52.38,52.27,52.38,292400.0,34.9109,34.9509,34.8775,34.9509,292400.0
2012-05-07 10:20:00,52.38,52.43,52.34,52.41,1109500.0,34.9509,34.9843,34.9242,34.9709,1109500.0
2012-05-07 10:25:00,52.41,52.41,52.29,52.3,238800.0,34.9709,34.9709,34.8909,34.8975,238800.0
2012-05-07 10:30:00,52.3,52.31,52.24,52.27,117300.0,34.8975,34.9042,34.8575,34.8775,117300.0
2012-05-07 10:35:00,52.26,52.27,52.23,52.25,124200.0,34.8709,34.8775,34.8508,34.8642,124200.0
2012-05-07 10:40:00,52.26,52.32,52.24,52.29,553000.0,34.8709,34.9109,34.8575,34.8909,553000.0
2012-05-07 10:45:00,52.3,52.36,52.29,52.36,517000.0,34.8975,34.9376,34.8909,34.9376,517000.0
2012-05-07 10:50:00,52.36,52.4,52.35,52.4,337700.0,34.9376,34.9643,34.9309,34.9643,337700.0
2012-05-07 10:55:00,52.39,52.42,52.34,52.41,667900.0,34.9576,34.9776,34.9242,34.9709,667900.0
2012-05-07 11:00:00,52.41,52.46,52.4,52.43,1176800.0,34.9709,35.0043,34.9643,34.9843,1176800.0
2012-05-07 11:05:00,52.43,52.51,52.43,52.5,356800.0,34.9843,35.0377,34.9843,35.031,356800.0
2012-05-07 11:10:00,52.49,52.54,52.48,52.52,221100.0,35.0243,35.0577,35.0177,35.0443,221100.0
2012-05-07 11:15:00,52.52,52.54,52.5,52.51,187000.0,35.0443,35.0577,35.031,35.0377,187000.0
2012-05-07 11:20:00,52.5,52.53,52.5,52.52,188400.0,35.031,35.051,35.031,35.0443,188400.0
2012-05-07 11:25:00,52.52,52.54,52.49,52.49,240300.0,35.0443,35.0577,35.0243,35.0243,240300.0
2012-05-07 11:30:00,52.5,52.54,52.5,52.52,304000.0,35.031,35.0577,35.031,35.0443,304000.0
2012-05-07 11:35:00,52.52,52.53,52.47,52.51,210600.0,35.0443,35.051,35.011,35.0377,210600.0
2012-05-07 11:40:00,52.51,52.52,52.46,52.48,61100.0,35.0377,35.0443,35.0043,35.0177,61100.0
2012-05-07 11:45:00,52.47,52.48,52.45,52.46,76400.0,35.011,35.0177,34.9976,35.0043,76400.0
2012-05-07 11:50:00,52.46,52.47,52.44,52.45,93200.0,35.0043,35.011,34.991,34.9976,93200.0
2012-05-07 11:55:00,52.45,52.48,52.44,52.46,116400.0,34.9976,35.0177,34.991,35.0043,116400.0
2012-05-07 12:00:00,52.46,52.49,52.45,52.48,91200.0,35.0043,35.0243,34.9976,35.0177,91200.0
2012-05-07 12:05:00,52.48,52.52,52.48,52.51,71300.0,35.0177,35.0443,35.0177,35.0377,71300.0
2012-05-07 12:10:00,52.5,52.52,52.48,52.51,49400.0,35.031,35.0443,35.0177,35.0377,49400.0
2012-05-07 12:15:00,52.5,52.52,52.48,52.51,117400.0,35.031,35.0443,35.0177,35.0377,117400.0
2012-05-07 12:20:00,52.5,52.52,52.5,52.51,128900.0,35.031,35.0443,35.031,35.0377,128900.0
2012-05-07 12:25:00,52.51,52.53,52.49,52.52,124400.0,35.0377,35.051,35.0243,35.0443,124400.0
2012-05-07 12:30:00,52.52,52.62,52.52,52.62,259800.0,35.0443,35.1111,35.0443,35.1111,259800.0
2012-05-07 12:35:00,52.61,52.63,52.59,52.59,115900.0,35.1044,35.1177,35.0911,35.0911,115900.0
2012-05-07 12:40:00,52.6,52.63,52.6,52.62,24600.0,35.0977,35.1177,35.0977,35.1111,24600.0
2012-05-07 12:45:00,52.62,52.65,52.61,52.63,60400.0,35.1111,35.1311,35.1044,35.1177,60400.0
2012-05-07 12:50:00,52.63,52.64,52.58,52.58,48200.0,35.1177,35.1244,35.0844,35.0844,48200.0
2012-05-07 12:55:00,52.58,52.61,52.57,52.61,40600.0,35.0844,35.1044,35.0777,35.1044,40600.0
2012-05-07 13:00:00,52.6,52.61,52.56,52.57,217100.0,35.0977,35.1044,35.071,35.0777,217100.0
2012-05-07 13:05:00,52.57,52.58,52.55,52.56,62700.0,35.0777,35.0844,35.0644,35.071,62700.0
2012-05-07 13:10:00,52.57,52.59,52.54,52.59,45400.0,35.0777,35.0911,35.0577,35.0911,45400.0
2012-05-07 13:15:00,52.59,52.62,52.57,52.59,42400.0,35.0911,35.1111,35.0777,35.0911,42400.0
2012-05-07 13:20:00,52.59,52.65,52.58,52.61,310700.0,35.0911,35.1311,35.0844,35.1044,310700.0
2012-05-07 13:25:00,52.6,52.61,52.56,52.59,96100.0,35.0977,35.1044,35.071,35.0911,96100.0
2012-05-07 13:30:00,52.59,52.62,52.58,52.61,105000.0,35.0911,35.1111,35.0844,35.1044,105000.0
2012-05-07 13:35:00,52.62,52.65,52.6,52.63,115800.0,35.1111,35.1311,35.0977,35.1177,115800.0
2012-05-07 13:40:00,52.63,52.65,52.61,52.63,196600.0,35.1177,35.1311,35.1044,35.1177,196600.0
2012-05-07 13:45:00,52.63,52.67,52.62,52.65,139300.0,35.1177,35.1444,35.1111,35.1311,139300.0
2012-05-07 13:50:00,52.66,52.68,52.62,52.67,139800.0,35.1378,35.1511,35.1111,35.1444,139800.0
2012-05-07 13:55:00,52.67,52.68,52.63,52.67,59300.0,35.1444,35.1511,35.1177,35.1444,59300.0
2012-05-07 14:00:00,52.66,52.7,52.65,52.66,52000.0,35.1378,35.1645,35.1311,35.1378,52000.0
2012-05-07 14:05:00,52.66,52.69,52.66,52.67,24200.0,35.1378,35.1578,35.1378,35.1444,24200.0
2012-05-07 14:10:00,52.67,52.68,52.65,52.67,58500.0,35.1444,35.1511,35.1311,35.1444,58500.0
2012-05-07 14:15:00,52.67,52.68,52.64,52.65,58500.0,35.1444,35.1511,35.1244,35.1311,58500.0
2012-05-07 14:20:00,52.65,52.66,52.63,52.66,32400.0,35.1311,35.1378,35.1177,35.1378,32400.0
2012-05-07 14:25:00,52.65,52.66,52.63,52.63,124400.0,35.1311,35.1378,35.1177,35.1177,124400.0
2012-05-07 14:30:00,52.64,52.65,52.62,52.63,48400.0,35.1244,35.1311,35.1111,35.1177,48400.0
2012-05-07 14:35:00,52.63,52.65,52.62,52.64,35200.0,35.1177,35.1311,35.1111,35.1244,35200.0
2012-05-07 14:40:00,52.65,52.65,52.61,52.63,46600.0,35.1311,35.1311,35.1044,35.1177,46600.0
2012-05-07 14:45:00,52.63,52.66,52.63,52.64,75500.0,35.1177,35.1378,35.1177,35.1244,75500.0
2012-05-07 14:50:00,52.64,52.67,52.64,52.66,75100.0,35.1244,35.1444,35.1244,35.1378,75100.0
2012-05-07 14:55:00,52.65,52.67,52.63,52.64,122100.0,35.1311,35.1444,35.1177,35.1244,122100.0
2012-05-07 15:00:00,52.64,52.66,52.61,52.62,135900.0,35.1244,35.1378,35.1044,35.1111,135900.0
2012-05-07 15:05:00,52.61,52.63,52.59,52.6,139600.0,35.1044,35.1177,35.0911,35.0977,139600.0
2012-05-07 15:10:00,52.59,52.63,52.59,52.63,71900.0,35.0911,35.1177,35.0911,35.1177,71900.0
2012-05-07 15:15:00,52.63,52.64,52.6,52.62,109000.0,35.1177,35.1244,35.0977,35.1111,109000.0
2012-05-07 15:20:00,52.62,52.64,52.62,52.62,52500.0,35.1111,35.1244,35.1111,35.1111,52500.0
2012-05-07 15:25:00,52.62,52.64,52.6,52.63,85200.0,35.1111,35.1244,35.0977,35.1177,85200.0
2012-05-07 15:30:00,52.62,52.65,52.61,52.65,54600.0,35.1111,35.1311,35.1044,35.1311,54600.0
2012-05-07 15:35:00,52.65,52.68,52.63,52.66,258100.0,35.1311,35.1511,35.1177,35.1378,258100.0
2012-05-07 15:40:00,52.67,52.67,52.62,52.65,230200.0,35.1444,35.1444,35.1111,35.1311,230200.0
2012-05-07 15:45:00,52.65,52.65,52.63,52.64,235100.0,35.1311,35.1311,35.1177,35.1244,235100.0
2012-05-07 15:50:00,52.64,52.64,52.57,52.58,457400.0,35.1244,35.1244,35.0777,35.0844,457400.0
2012-05-07 15:55:00,52.58,52.68,52.57,52.64,3177800.0,35.0844,35.1511,35.0777,35.1244,3177800.0
2012-05-08 09:30:00,52.02,52.08,52.0,52.02,492300.0,34.7107,34.7508,34.6974,34.7107,492300.0
2012-05-08 09:35:00,52.01,52.02,51.91,51.91,473100.0,34.704,34.7107,34.6373,34.6373,473100.0
2012-05-08 09:40:00,51.91,52.01,51.89,51.96,340000.0,34.6373,34.704,34.624,34.6707,340000.0
2012-05-08 09:45:00,51.95,52.03,51.91,51.99,449400.0,34.664,34.7174,34.6373,34.6907,449400.0
2012-05-08 09:50:00,51.99,52.02,51.93,51.93,268200.0,34.6907,34.7107,34.6507,34.6507,268200.0
2012-05-08 09:55:00,51.93,51.95,51.9,51.91,217800.0,34.6507,34.664,34.6306,34.6373,217800.0
2012-05-08 10:00:00,51.91,51.92,51.82,51.85,593400.0,34.6373,34.644,34.5773,34.5973,593400.0
2012-05-08 10:05:00,51.84,51.84,51.75,51.81,480000.0,34.5906,34.5906,34.5306,34.5706,480000.0
2012-05-08 10:10:00,51.8,51.8,51.69,51.71,205700.0,34.5639,34.5639,34.4905,34.5039,205700.0
2012-05-08 10:15:00,51.7,51.78,51.68,51.77,311300.0,34.4972,34.5506,34.4838,34.5439,311300.0
2012-05-08 10:20:00,51.77,51.78,51.72,51.73,76800.0,34.5439,34.5506,34.5105,34.5172,76800.0
2012-05-08 10:25:00,51.73,51.74,51.68,51.68,333200.0,34.5172,34.5239,34.4838,34.4838,333200.0
2012-05-08 10:30:00,51.67,51.67,51.52,51.53,391100.0,34.4772,34.4772,34.3771,34.3838,391100.0
2012-05-08 10:35:00,51.52,51.55,51.48,51.55,271900.0,34.3771,34.3971,34.3504,34.3971,271900.0
2012-05-08 10:40:00,51.55,51.59,51.54,51.59,284700.0,34.3971,34.4238,34.3904,34.4238,284700.0
2012-05-08 10:45:00,51.59,51.59,51.48,51.48,311500.0,34.4238,34.4238,34.3504,34.3504,311500.0
2012-05-08 10:50:00,51.48,51.55,51.48,51.52,225000.0,34.3504,34.3971,34.3504,34.3771,225000.0
2012-05-08 10:55:00,51.52,51.54,51.5,51.53,466500.0,34.3771,34.3904,34.3637,34.3838,466500.0
2012-05-08 11:00:00,51.53,51.53,51.41,51.42,473600.0,34.3838,34.3838,34.3037,34.3104,473600.0
2012-05-08 11:05:00,51.42,51.42,51.35,51.39,371700.0,34.3104,34.3104,34.2637,34.2903,371700.0
2012-05-08 11:10:00,51.39,51.4,51.31,51.31,352500.0,34.2903,34.297,34.237,34.237,352500.0
2012-05-08 11:15:00,51.32,51.39,51.29,51.39,286000.0,34.2436,34.2903,34.2236,34.2903,286000.0
2012-05-08 11:20:00,51.39,51.43,51.38,51.42,173900.0,34.2903,34.317,34.2837,34.3104,173900.0
2012-05-08 11:25:00,51.41,51.46,51.41,51.43,322100.0,34.3037,34.3371,34.3037,34.317,322100.0
2012-05-08 11:30:00,51.42,51.45,51.39,51.43,226400.0,34.3104,34.3304,34.2903,34.317,226400.0
2012-05-08 11:35:00,51.43,51.54,51.43,51.53,110700.0,34.317,34.3904,34.317,34.3838,110700.0
2012-05-08 11:40:00,51.54,51.59,51.51,51.51,226600.0,34.3904,34.4238,34.3704,34.3704,226600.0
2012-05-08 11:45:00,51.51,51.6,51.49,51.6,382500.0,34.3704,34.4305,34.3571,34.4305,382500.0
2012-05-08 11:50:00,51.6,51.69,51.6,51.66,976400.0,34.4305,34.4905,34.4305,34.4705,976400.0
2012-05-08 11:55:00,51.66,51.67,51.62,51.65,74900.0,34.4705,34.4772,34.4438,34.4638,74900.0
2012-05-08 12:00:00,51.64,51.66,51.55,51.55,278400.0,34.4572,34.4705,34.3971,34.3971,278400.0
2012-05-08 12:05:00,51.55,51.58,51.51,51.52,466400.0,34.3971,34.4171,34.3704,34.3771,466400.0
2012-05-08 12:10:00,51.52,51.55,51.51,51.54,146800.0,34.3771,34.3971,34.3704,34.3904,146800.0
2012-05-08 12:15:00,51.54,51.58,51.53,51.58,54900.0,34.3904,34.4171,34.3838,34.4171,54900.0
2012-05-08 12:20:00,51.58,51.59,51.5,51.5,101500.0,34.4171,34.4238,34.3637,34.3637,101500.0
2012-05-08 12:25:00,51.5,51.52,51.48,51.5,90600.0,34.3637,34.3771,34.3504,34.3637,90600.0
2012-05-08 12:30:00,51.5,51.51,51.49,51.5,81500.0,34.3637,34.3704,34.3571,34.3637,81500.0
2012-05-08 12:35:00,51.51,51.54,51.49,51.54,106900.0,34.3704,34.3904,34.3571,34.3904,106900.0
2012-05-08 12:40:00,51.53,51.53,51.48,51.48,91100.0,34.3838,34.3838,34.3504,34.3504,91100.0
2012-05-08 12:45:00,51.48,51.51,51.46,51.48,74000.0,34.3504,34.3704,34.3371,34.3504,74000.0
2012-05-08 12:50:00,51.48,51.49,51.46,51.48,116400.0,34.3504,34.3571,34.3371,34.3504,116400.0
2012-05-08 12:55:00,51.48,51.48,51.45,51.46,169000.0,34.3504,34.3504,34.3304,34.3371,169000.0
2012-05-08 13:00:00,51.45,51.5,51.45,51.48,98700.0,34.3304,34.3637,34.3304,34.3504,98700.0
2012-05-08 13:05:00,51.49,51.53,51.47,51.52,118800.0,34.3571,34.3838,34.3437,34.3771,118800.0
2012-05-08 13:10:00,51.52,51.55,51.5,51.53,78500.0,34.3771,34.3971,34.3637,34.3838,78500.0
2012-05-08 13:15:00,51.53,51.59,51.52,51.57,169900.0,34.3838,34.4238,34.3771,34.4105,169900.0
2012-05-08 13:20:00,51.57,51.58,51.54,51.54,80100.0,34.4105,34.4171,34.3904,34.3904,80100.0
2012-05-08 13:25:00,51.55,51.59,51.54,51.59,218700.0,34.3971,34.4238,34.3904,34.4238,218700.0
2012-05-08 13:30:00,51.59,51.61,51.56,51.58,86900.0,34.4238,34.4371,34.4038,34.4171,86900.0
2012-05-08 13:35:00,51.58,51.62,51.57,51.59,176500.0,34.4171,34.4438,34.4105,34.4238,176500.0
2012-05-08 13:40:00,51.59,51.61,51.58,51.61,71800.0,34.4238,34.4371,34.4171,34.4371,71800.0
2012-05-08 13:45:00,51.62,51.66,51.61,51.63,94400.0,34.4438,34.4705,34.4371,34.4505,94400.0
2012-05-08 13:50:00,51.64,51.64,51.56,51.57,93300.0,34.4572,34.4572,34.4038,34.4105,93300.0
2012-05-08 13:55:00,51.56,51.62,51.56,51.62,200200.0,34.4038,34.4438,34.4038,34.4438,200200.0
2012-05-08 14:00:00,51.62,51.65,51.6,51.62,150700.0,34.4438,34.4638,34.4305,34.4438,150700.0
2012-05-08 14:05:00,51.61,51.64,51.59,51.62,159900.0,34.4371,34.4572,34.4238,34.4438,159900.0
2012-05-08 14:10:00,51.62,51.63,51.56,51.56,49400.0,34.4438,34.4505,34.4038,34.4038,49400.0
2012-05-08 14:15:00,51.56,51.58,51.55,51.57,114600.0,34.4038,34.4171,34.3971,34.4105,114600.0
2012-05-08 14:20:00,51.57,51.59,51.55,51.57,90800.0,34.4105,34.4238,34.3971,34.4105,90800.0
2012-05-08 14:25:00,51.59,51.64,51.59,51.64,55700.0,34.4238,34.4572,34.4238,34.4572,55700.0
2012-05-08 14:30:00,51.65,51.68,51.65,51.66,380700.0,34.4638,34.4838,34.4638,34.4705,380700.0
2012-05-08 14:35:00,51.65,51.69,51.65,51.68,55700.0,34.4638,34.4905,34.4638,34.4838,55700.0
2012-05-08 14:40:00,51.69,51.71,51.67,51.68,101700.0,34.4905,34.5039,34.4772,34.4838,101700.0
2012-05-08 14:45:00,51.67,51.71,51.67,51.69,134700.0,34.4772,34.5039,34.4772,34.4905,134700.0
2012-05-08 14:50:00,51.69,51.77,51.69,51.74,152600.0,34.4905,34.5439,34.4905,34.5239,152600.0
2012-05-08 14:55:00,51.75,51.77,51.73,51.74,103300.0,34.5306,34.5439,34.5172,34.5239,103300.0
2012-05-08 15:00:00,51.73,51.8,51.71,51.79,117000.0,34.5172,34.5639,34.5039,34.5572,117000.0
2012-05-08 15:05:00,51.78,51.79,51.73,51.73,221400.0,34.5506,34.5572,34.5172,34.5172,221400.0
2012-05-08 15:10:00,51.73,51.77,51.73,51.76,118400.0,34.5172,34.5439,34.5172,34.5372,118400.0
2012-05-08 15:15:00,51.76,51.87,51.74,51.87,222600.0,34.5372,34.6106,34.5239,34.6106,222600.0
2012-05-08 15:20:00,51.87,51.87,51.79,51.8,364200.0,34.6106,34.6106,34.5572,34.5639,364200.0
2012-05-08 15:25:00,51.8,51.91,51.79,51.88,172700.0,34.5639,34.6373,34.5572,34.6173,172700.0
2012-05-08 15:30:00,51.88,51.91,51.85,51.85,137200.0,34.6173,34.6373,34.5973,34.5973,137200.0
2012-05-08 15:35:00,51.86,51.95,51.84,51.92,183500.0,34.604,34.664,34.5906,34.644,183500.0
2012-05-08 15:40:00,51.92,51.93,51.86,51.9,218400.0,34.644,34.6507,34.604,34.6306,218400.0
2012-05-08 15:45:00,51.9,51.9,51.84,51.85,428900.0,34.6306,34.6306,34.5906,34.5973,428900.0
2012-05-08 15:50:00,51.85,51.94,51.85,51.92,768100.0,34.5973,34.6573,34.5973,34.644,768100.0
2012-05-08 15:55:00,51.92,51.95,51.84,51.84,1405700.0,34.644,34.664,34.5906,34.5906,1405700.0
2012-05-09 09:30:00,50.84,50.89,50.79,50.87,1129800.0,33.9234,33.9567,33.89,33.9434,1129800.0
2012-05-09 09:35:00,50.86,50.88,50.8,50.86,342200.0,33.9367,33.95,33.8967,33.9367,342200.0
2012-05-09 09:40:00,50.86,50.95,50.86,50.9,267800.0,33.9367,33.9968,33.9367,33.9634,267800.0
2012-05-09 09:45:00,50.9,50.96,50.87,50.88,463800.0,33.9634,34.0034,33.9434,33.95,463800.0
2012-05-09 09:50:00,50.88,50.92,50.82,50.83,401800.0,33.95,33.9767,33.91,33.9167,401800.0
2012-05-09 09:55:00,50.83,50.86,50.77,50.86,237200.0,33.9167,33.9367,33.8766,33.9367,237200.0
2012-05-09 10:00:00,50.85,50.99,50.83,50.95,513000.0,33.93,34.0234,33.9167,33.9968,513000.0
2012-05-09 10:05:00,50.96,50.99,50.75,50.81,1122700.0,34.0034,34.0234,33.8633,33.9033,1122700.0
2012-05-09 10:10:00,50.81,50.87,50.76,50.8,547500.0,33.9033,33.9434,33.87,33.8967,547500.0
2012-05-09 10:15:00,50.81,50.95,50.68,50.73,584000.0,33.9033,33.9968,33.8166,33.85,584000.0
2012-05-09 10:20:00,50.73,50.78,50.62,50.66,439900.0,33.85,33.8833,33.7766,33.8032,439900.0
2012-05-09 10:25:00,50.66,50.68,50.61,50.63,297200.0,33.8032,33.8166,33.7699,33.7832,297200.0
2012-05-09 10:30:00,50.63,50.74,50.62,50.74,171200.0,33.7832,33.8566,33.7766,33.8566,171200.0
2012-05-09 10:35:00,50.75,50.83,50.72,50.81,269900.0,33.8633,33.9167,33.8433,33.9033,269900.0
2012-05-09 10:40:00,50.8,50.91,50.79,50.88,242500.0,33.8967,33.9701,33.89,33.95,242500.0
2012-05-09 10:45:00,50.88,50.94,50.83,50.84,312200.0,33.95,33.9901,33.9167,33.9234,312200.0
2012-05-09 10:50:00,50.84,50.87,50.79,50.84,215900.0,33.9234,33.9434,33.89,33.9234,215900.0
2012-05-09 10:55:00,50.84,50.93,50.82,50.87,485800.0,33.9234,33.9834,33.91,33.9434,485800.0
2012-05-09 11:00:00,50.87,50.94,50.82,50.92,253200.0,33.9434,33.9901,33.91,33.9767,253200.0
2012-05-09 11:05:00,50.92,50.98,50.87,50.96,249200.0,33.9767,34.0168,33.9434,34.0034,249200.0
2012-05-09 11:10:00,50.96,51.14,50.96,51.12,764400.0,34.0034,34.1235,34.0034,34.1102,764400.0
2012-05-09 11:15:00,51.13,51.16,51.08,51.15,337000.0,34.1169,34.1369,34.0835,34.1302,337000.0
2012-05-09 11:20:00,51.14,51.25,51.14,51.24,633100.0,34.1235,34.1969,34.1235,34.1903,633100.0
2012-05-09 11:25:00,51.24,51.28,51.17,51.21,508300.0,34.1903,34.2169,34.1435,34.1702,508300.0
2012-05-09 11:30:00,51.21,51.25,51.16,51.25,670100.0,34.1702,34.1969,34.1369,34.1969,670100.0
2012-05-09 11:35:00,51.25,51.39,51.24,51.39,465500.0,34.1969,34.2903,34.1903,34.2903,465500.0
2012-05-09 11:40:00,51.39,51.41,51.34,51.35,249100.0,34.2903,34.3037,34.257,34.2637,249100.0
2012-05-09 11:45:00,51.34,51.39,51.34,51.38,208100.0,34.257,34.2903,34.257,34.2837,208100.0
2012-05-09 11:50:00,51.38,51.38,51.31,51.35,286400.0,34.2837,34.2837,34.237,34.2637,286400.0
2012-05-09 11:55:00,51.34,51.38,51.28,51.28,421800.0,34.257,34.2837,34.2169,34.2169,421800.0
2012-05-09 12:00:00,51.28,51.3,51.24,51.28,214100.0,34.2169,34.2303,34.1903,34.2169,214100.0
2012-05-09 12:05:00,51.27,51.3,51.23,51.23,153500.0,34.2103,34.2303,34.1836,34.1836,153500.0
2012-05-09 12:10:00,51.24,51.29,51.22,51.28,100200.0,34.1903,34.2236,34.1769,34.2169,100200.0
2012-05-09 12:15:00,51.28,51.3,51.26,51.29,87300.0,34.2169,34.2303,34.2036,34.2236,87300.0
2012-05-09 12:20:00,51.28,51.3,51.23,51.24,109600.0,34.2169,34.2303,34.1836,34.1903,109600.0
2012-05-09 12:25:00,51.24,51.27,51.21,51.23,257500.0,34.1903,34.2103,34.1702,34.1836,257500.0
2012-05-09 12:30:00,51.22,51.22,51.16,51.18,190300.0,34.1769,34.1769,34.1369,34.1502,190300.0
2012-05-09 12:35:00,51.19,51.2,51.13,51.14,113800.0,34.1569,34.1636,34.1169,34.1235,113800.0
2012-05-09 12:40:00,51.15,51.16,51.09,51.13,245300.0,34.1302,34.1369,34.0902,34.1169,245300.0
2012-05-09 12:45:00,51.13,51.19,51.12,51.18,189800.0,34.1169,34.1569,34.1102,34.1502,189800.0
2012-05-09 12:50:00,51.19,51.22,51.15,51.19,132800.0,34.1569,34.1769,34.1302,34.1569,132800.0
2012-05-09 12:55:00,51.19,51.23,51.17,51.23,115800.0,34.1569,34.1836,34.1435,34.1836,115800.0
2012-05-09 13:00:00,51.22,51.34,51.22,51.34,157700.0,34.1769,34.257,34.1769,34.257,157700.0
2012-05-09 13:05:00,51.34,51.34,51.25,51.28,179000.0,34.257,34.257,34.1969,34.2169,179000.0
2012-05-09 13:10:00,51.28,51.3,51.23,51.24,447200.0,34.2169,34.2303,34.1836,34.1903,447200.0
2012-05-09 13:15:00,51.25,51.27,51.21,51.23,131300.0,34.1969,34.2103,34.1702,34.1836,131300.0
2012-05-09 13:20:00,51.24,51.43,51.24,51.35,240500.0,34.1903,34.317,34.1903,34.2637,240500.0
2012-05-09 13:25:00,51.37,51.42,51.35,51.36,204100.0,34.277,34.3104,34.2637,34.2703,204100.0
2012-05-09 13:30:00,51.37,51.44,51.36,51.44,324200.0,34.277,34.3237,34.2703,34.3237,324200.0
2012-05-09 13:35:00,51.44,51.44,51.36,51.39,294300.0,34.3237,34.3237,34.2703,34.2903,294300.0
2012-05-09 13:40:00,51.38,51.45,51.38,51.41,188600.0,34.2837,34.3304,34.2837,34.3037,188600.0
2012-05-09 13:45:00,51.41,51.44,51.4,51.43,131000.0,34.3037,34.3237,34.297,34.317,131000.0
2012-05-09 13:50:00,51.44,51.52,51.44,51.48,327200.0,34.3237,34.3771,34.3237,34.3504,327200.0
2012-05-09 13:55:00,51.48,51.48,51.42,51.44,131600.0,34.3504,34.3504,34.3104,34.3237,131600.0
2012-05-09 14:00:00,51.43,51.46,51.37,51.38,173600.0,34.317,34.3371,34.277,34.2837,173600.0
2012-05-09 14:05:00,51.38,51.4,51.36,51.38,87700.0,34.2837,34.297,34.2703,34.2837,87700.0
2012-05-09 14:10:00,51.38,51.4,51.36,51.38,115000.0,34.2837,34.297,34.2703,34.2837,115000.0
2012-05-09 14:15:00,51.37,51.38,51.25,51.25,457300.0,34.277,34.2837,34.1969,34.1969,457300.0
2012-05-09 14:20:00,51.26,51.36,51.26,51.34,376200.0,34.2036,34.2703,34.2036,34.257,376200.0
2012-05-09 14:25:00,51.33,51.39,51.33,51.38,337800.0,34.2503,34.2903,34.2503,34.2837,337800.0
2012-05-09 14:30:00,51.38,51.38,51.32,51.34,221000.0,34.2837,34.2837,34.2436,34.257,221000.0
2012-05-09 14:35:00,51.33,51.35,51.27,51.28,128400.0,34.2503,34.2637,34.2103,34.2169,128400.0
2012-05-09 14:40:00,51.29,51.35,51.29,51.33,159500.0,34.2236,34.2637,34.2236,34.2503,159500.0
2012-05-09 14:45:00,51.33,51.33,51.26,51.27,257700.0,34.2503,34.2503,34.2036,34.2103,257700.0
2012-05-09 14:50:00,51.27,51.32,51.26,51.26,149400.0,34.2103,34.2436,34.2036,34.2036,149400.0
2012-05-09 14:55:00,51.26,51.28,51.23,51.24,123100.0,34.2036,34.2169,34.1836,34.1903,123100.0
2012-05-09 15:00:00,51.23,51.25,51.19,51.19,158300.0,34.1836,34.1969,34.1569,34.1569,158300.0
2012-05-09 15:05:00,51.19,51.22,51.16,51.18,129700.0,34.1569,34.1769,34.1369,34.1502,129700.0
2012-05-09 15:10:00,51.19,51.19,51.12,51.14,1836900.0,34.1569,34.1569,34.1102,34.1235,1836900.0
2012-05-09 15:15:00,51.13,51.19,51.11,51.15,607100.0,34.1169,34.1569,34.1035,34.1302,607100.0
2012-05-09 15:20:00,51.15,51.2,51.12,51.18,512600.0,34.1302,34.1636,34.1102,34.1502,512600.0
2012-05-09 15:25:00,51.18,51.2,51.12,51.12,379000.0,34.1502,34.1636,34.1102,34.1102,379000.0
2012-05-09 15:30:00,51.13,51.18,51.1,51.17,340500.0,34.1169,34.1502,34.0968,34.1435,340500.0
2012-05-09 15:35:00,51.18,51.2,51.13,51.2,485300.0,34.1502,34.1636,34.1169,34.1636,485300.0
2012-05-09 15:40:00,51.2,51.27,51.18,51.27,345100.0,34.1636,34.2103,34.1502,34.2103,345100.0
2012-05-09 15:45:00,51.27,51.3,51.24,51.29,645900.0,34.2103,34.2303,34.1903,34.2236,645900.0
2012-05-09 15:50:00,51.3,51.3,51.2,51.23,764100.0,34.2303,34.2303,34.1636,34.1836,764100.0
2012-05-09 15:55:00,51.22,51.28,51.22,51.24,1579900.0,34.1769,34.2169,34.1769,34.1903,1579900.0
2012-05-10 09:30:00,51.75,51.77,51.67,51.73,243400.0,34.5306,34.5439,34.4772,34.5172,243400.0
2012-05-10 09:35:00,51.72,51.76,51.69,51.74,200100.0,34.5105,34.5372,34.4905,34.5239,200100.0
2012-05-10 09:40:00,51.74,51.74,51.58,51.64,168200.0,34.5239,34.5239,34.4171,34.4572,168200.0
2012-05-10 09:45:00,51.64,51.71,51.61,51.7,113900.0,34.4572,34.5039,34.4371,34.4972,113900.0
2012-05-10 09:50:00,51.7,51.77,51.68,51.7,174100.0,34.4972,34.5439,34.4838,34.4972,174100.0
2012-05-10 09:55:00,51.71,51.78,51.71,51.72,418700.0,34.5039,34.5506,34.5039,34.5105,418700.0
2012-05-10 10:00:00,51.71,51.75,51.7,51.71,289000.0,34.5039,34.5306,34.4972,34.5039,289000.0
2012-05-10 10:05:00,51.71,51.8,51.69,51.79,262400.0,34.5039,34.5639,34.4905,34.5572,262400.0
2012-05-10 10:10:00,51.79,51.82,51.69,51.7,218300.0,34.5572,34.5773,34.4905,34.4972,218300.0
2012-05-10 10:15:00,51.69,51.78,51.68,51.73,432100.0,34.4905,34.5506,34.4838,34.5172,432100.0
2012-05-10 10:20:00,51.73,51.78,51.65,51.66,369200.0,34.5172,34.5506,34.4638,34.4705,369200.0
2012-05-10 10:25:00,51.66,51.67,51.58,51.62,184500.0,34.4705,34.4772,34.4171,34.4438,184500.0
2012-05-10 10:30:00,51.62,51.64,51.55,51.6,224700.0,34.4438,34.4572,34.3971,34.4305,224700.0
2012-05-10 10:35:00,51.6,51.64,51.58,51.63,121100.0,34.4305,34.4572,34.4171,34.4505,121100.0
2012-05-10 10:40:00,51.64,51.69,51.59,51.63,83900.0,34.4572,34.4905,34.4238,34.4505,83900.0
2012-05-10 10:45:00,51.63,51.63,51.59,51.61,98800.0,34.4505,34.4505,34.4238,34.4371,98800.0
2012-05-10 10:50:00,51.61,51.62,51.54,51.55,178300.0,34.4371,34.4438,34.3904,34.3971,178300.0
2012-05-10 10:55:00,51.55,51.56,51.47,51.56,220800.0,34.3971,34.4038,34.3437,34.4038,220800.0
2012-05-10 11:00:00,51.55,51.58,51.48,51.48,245500.0,34.3971,34.4171,34.3504,34.3504,245500.0
2012-05-10 11:05:00,51.48,51.54,51.47,51.48,294300.0,34.3504,34.3904,34.3437,34.3504,294300.0
2012-05-10 11:10:00,51.48,51.53,51.44,51.46,376200.0,34.3504,34.3838,34.3237,34.3371,376200.0
2012-05-10 11:15:00,51.46,51.54,51.45,51.53,339100.0,34.3371,34.3904,34.3304,34.3838,339100.0
2012-05-10 11:20:00,51.52,51.56,51.5,51.54,257300.0,34.3771,34.4038,34.3637,34.3904,257300.0
2012-05-10 11:25:00,51.55,51.57,51.52,51.57,369100.0,34.3971,34.4105,34.3771,34.4105,369100.0
2012-05-10 11:30:00,51.57,51.58,51.52,51.57,405400.0,34.4105,34.4171,34.3771,34.4105,405400.0
2012-05-10 11:35:00,51.56,51.65,51.55,51.61,419800.0,34.4038,34.4638,34.3971,34.4371,419800.0
2012-05-10 11:40:00,51.61,51.63,51.54,51.55,321100.0,34.4371,34.4505,34.3904,34.3971,321100.0
2012-05-10 11:45:00,51.56,51.58,51.49,51.54,396000.0,34.4038,34.4171,34.3571,34.3904,396000.0
2012-05-10 11:50:00,51.55,51.57,51.5,51.51,80800.0,34.3971,34.4105,34.3637,34.3704,80800.0
2012-05-10 11:55:00,51.51,51.53,51.48,51.51,69400.0,34.3704,34.3838,34.3504,34.3704,69400.0
2012-05-10 12:00:00,51.51,51.51,51.46,51.47,146300.0,34.3704,34.3704,34.3371,34.3437,146300.0
2012-05-10 12:05:00,51.47,51.49,51.43,51.48,227600.0,34.3437,34.3571,34.317,34.3504,227600.0
2012-05-10 12:10:00,51.49,51.53,51.48,51.52,129700.0,34.3571,34.3838,34.3504,34.3771,129700.0
2012-05-10 12:15:00,51.51,51.61,51.51,51.59,127200.0,34.3704,34.4371,34.3704,34.4238,127200.0
2012-05-10 12:20:00,51.59,51.61,51.54,51.54,57000.0,34.4238,34.4371,34.3904,34.3904,57000.0
2012-05-10 12:25:00,51.55,51.62,51.54,51.56,180100.0,34.3971,34.4438,34.3904,34.4038,180100.0
2012-05-10 12:30:00,51.55,51.62,51.55,51.6,76400.0,34.3971,34.4438,34.3971,34.4305,76400.0
2012-05-10 12:35:00,51.6,51.64,51.58,51.58,148000.0,34.4305,34.4572,34.4171,34.4171,148000.0
2012-05-10 12:40:00,51.59,51.62,51.58,51.62,66200.0,34.4238,34.4438,34.4171,34.4438,66200.0
2012-05-10 12:45:00,51.61,51.66,51.61,51.62,115000.0,34.4371,34.4705,34.4371,34.4438,115000.0
2012-05-10 12:50:00,51.63,51.68,51.62,51.67,78000.0,34.4505,34.4838,34.4438,34.4772,78000.0
2012-05-10 12:55:00,51.67,51.69,51.65,51.68,101900.0,34.4772,34.4905,34.4638,34.4838,101900.0
2012-05-10 13:00:00,51.68,51.69,51.64,51.67,158800.0,34.4838,34.4905,34.4572,34.4772,158800.0
2012-05-10 13:05:00,51.66,51.69,51.65,51.67,53100.0,34.4705,34.4905,34.4638,34.4772,53100.0
2012-05-10 13:10:00,51.67,51.67,51.63,51.66,73100.0,34.4772,34.4772,34.4505,34.4705,73100.0
2012-05-10 13:15:00,51.66,51.68,51.65,51.68,47800.0,34.4705,34.4838,34.4638,34.4838,47800.0
2012-05-10 13:20:00,51.68,51.7,51.65,51.69,135900.0,34.4838,34.4972,34.4638,34.4905,135900.0
2012-05-10 13:25:00,51.69,51.71,51.67,51.69,41800.0,34.4905,34.5039,34.4772,34.4905,41800.0
2012-05-10 13:30:00,51.7,51.74,51.7,51.73,77000.0,34.4972,34.5239,34.4972,34.5172,77000.0
2012-05-10 13:35:00,51.72,51.73,51.67,51.67,33200.0,34.5105,34.5172,34.4772,34.4772,33200.0
2012-05-10 13:40:00,51.67,51.69,51.64,51.66,69000.0,34.4772,34.4905,34.4572,34.4705,69000.0
2012-05-10 13:45:00,51.66,51.67,51.64,51.66,61400.0,34.4705,34.4772,34.4572,34.4705,61400.0
2012-05-10 13:50:00,51.66,51.68,51.63,51.64,37200.0,34.4705,34.4838,34.4505,34.4572,37200.0
2012-05-10 13:55:00,51.64,51.65,51.58,51.6,70400.0,34.4572,34.4638,34.4171,34.4305,70400.0
2012-05-10 14:00:00,51.6,51.62,51.58,51.6,84000.0,34.4305,34.4438,34.4171,34.4305,84000.0
2012-05-10 14:05:00,51.61,51.62,51.59,51.6,166000.0,34.4371,34.4438,34.4238,34.4305,166000.0
2012-05-10 14:10:00,51.6,51.63,51.59,51.59,95400.0,34.4305,34.4505,34.4238,34.4238,95400.0
2012-05-10 14:15:00,51.6,51.62,51.59,51.61,79300.0,34.4305,34.4438,34.4238,34.4371,79300.0
2012-05-10 14:20:00,51.62,51.62,51.59,51.61,69300.0,34.4438,34.4438,34.4238,34.4371,69300.0
2012-05-10 14:25:00,51.61,51.62,51.59,51.61,100900.0,34.4371,34.4438,34.4238,34.4371,100900.0
2012-05-10 14:30:00,51.62,51.62,51.57,51.58,119200.0,34.4438,34.4438,34.4105,34.4171,119200.0
2012-05-10 14:35:00,51.57,51.6,51.55,51.55,81700.0,34.4105,34.4305,34.3971,34.3971,81700.0
2012-05-10 14:40:00,51.55,51.57,51.55,51.55,97900.0,34.3971,34.4105,34.3971,34.3971,97900.0
2012-05-10 14:45:00,51.55,51.58,51.54,51.55,102400.0,34.3971,34.4171,34.3904,34.3971,102400.0
2012-05-10 14:50:00,51.54,51.55,51.52,51.54,97400.0,34.3904,34.3971,34.3771,34.3904,97400.0
2012-05-10 14:55:00,51.54,51.55,51.51,51.51,51200.0,34.3904,34.3971,34.3704,34.3704,51200.0
2012-05-10 15:00:00,51.52,51.55,51.51,51.52,79200.0,34.3771,34.3971,34.3704,34.3771,79200.0
2012-05-10 15:05:00,51.53,51.53,51.5,51.51,111900.0,34.3838,34.3838,34.3637,34.3704,111900.0
2012-05-10 15:10:00,51.52,51.57,51.5,51.57,51000.0,34.3771,34.4105,34.3637,34.4105,51000.0
2012-05-10 15:15:00,51.57,51.57,51.53,51.54,74300.0,34.4105,34.4105,34.3838,34.3904,74300.0
2012-05-10 15:20:00,51.55,51.55,51.49,51.53,116900.0,34.3971,34.3971,34.3571,34.3838,116900.0
2012-05-10 15:25:00,51.53,51.55,51.51,51.55,56100.0,34.3838,34.3971,34.3704,34.3971,56100.0
2012-05-10 15:30:00,51.54,51.54,51.49,51.53,96700.0,34.3904,34.3904,34.3571,34.3838,96700.0
2012-05-10 15:35:00,51.52,51.54,51.5,51.53,88900.0,34.3771,34.3904,34.3637,34.3838,88900.0
2012-05-10 15:40:00,51.53,51.55,51.47,51.48,218300.0,34.3838,34.3971,34.3437,34.3504,218300.0
2012-05-10 15:45:00,51.49,51.49,51.45,51.49,236500.0,34.3571,34.3571,34.3304,34.3571,236500.0
2012-05-10 15:50:00,51.48,51.48,51.4,51.41,470400.0,34.3504,34.3504,34.297,34.3037,470400.0
2012-05-10 15:55:00,51.42,51.49,51.41,51.47,978400.0,34.3104,34.3571,34.3037,34.3437,978400.0
2012-05-11 09:30:00,50.88,50.97,50.88,50.97,248600.0,33.95,34.0101,33.95,34.0101,248600.0
2012-05-11 09:35:00,50.97,51.01,50.96,50.99,181300.0,34.0101,34.0368,34.0034,34.0234,181300.0
2012-05-11 09:40:00,50.99,51.07,50.99,51.05,115700.0,34.0234,34.0768,34.0234,34.0635,115700.0
2012-05-11 09:45:00,51.05,51.13,51.05,51.12,248200.0,34.0635,34.1169,34.0635,34.1102,248200.0
2012-05-11 09:50:00,51.13,51.18,51.11,51.16,143300.0,34.1169,34.1502,34.1035,34.1369,143300.0
2012-05-11 09:55:00,51.16,51.21,51.11,51.13,121600.0,34.1369,34.1702,34.1035,34.1169,121600.0
2012-05-11 10:00:00,51.13,51.33,51.13,51.28,234900.0,34.1169,34.2503,34.1169,34.2169,234900.0
2012-05-11 10:05:00,51.29,51.29,51.21,51.21,169800.0,34.2236,34.2236,34.1702,34.1702,169800.0
2012-05-11 10:10:00,51.21,51.27,51.21,51.22,370200.0,34.1702,34.2103,34.1702,34.1769,370200.0
2012-05-11 10:15:00,51.23,51.36,51.23,51.32,348900.0,34.1836,34.2703,34.1836,34.2436,348900.0
2012-05-11 10:20:00,51.31,51.42,51.31,51.4,174100.0,34.237,34.3104,34.237,34.297,174100.0
2012-05-11 10:25:00,51.39,51.41,51.35,51.36,88400.0,34.2903,34.3037,34.2637,34.2703,88400.0
2012-05-11 10:30:00,51.37,51.48,51.37,51.43,149400.0,34.277,34.3504,34.277,34.317,149400.0
2012-05-11 10:35:00,51.43,51.52,51.43,51.5,163000.0,34.317,34.3771,34.317,34.3637,163000.0
2012-05-11 10:40:00,51.51,51.56,51.45,51.47,390800.0,34.3704,34.4038,34.3304,34.3437,390800.0
2012-05-11 10:45:00,51.46,51.48,51.43,51.46,61600.0,34.3371,34.3504,34.317,34.3371,61600.0
2012-05-11 10:50:00,51.46,51.47,51.42,51.43,43200.0,34.3371,34.3437,34.3104,34.317,43200.0
2012-05-11 10:55:00,51.43,51.49,51.43,51.48,74100.0,34.317,34.3571,34.317,34.3504,74100.0
2012-05-11 11:00:00,51.47,51.51,51.45,51.47,157800.0,34.3437,34.3704,34.3304,34.3437,157800.0
2012-05-11 11:05:00,51.46,51.53,51.44,51.52,132100.0,34.3371,34.3838,34.3237,34.3771,132100.0
2012-05-11 11:10:00,51.53,51.6,51.51,51.54,209800.0,34.3838,34.4305,34.3704,34.3904,209800.0
2012-05-11 11:15:00,51.53,51.56,51.51,51.53,168300.0,34.3838,34.4038,34.3704,34.3838,168300.0
2012-05-11 11:20:00,51.52,51.58,51.52,51.56,74400.0,34.3771,34.4171,34.3771,34.4038,74400.0
2012-05-11 11:25:00,51.55,51.6,51.51,51.52,82900.0,34.3971,34.4305,34.3704,34.3771,82900.0
2012-05-11 11:30:00,51.53,51.61,51.53,51.55,329600.0,34.3838,34.4371,34.3838,34.3971,329600.0
2012-05-11 11:35:00,51.54,51.56,51.49,51.49,216600.0,34.3904,34.4038,34.3571,34.3571,216600.0
2012-05-11 11:40:00,51.5,51.51,51.42,51.42,311700.0,34.3637,34.3704,34.3104,34.3104,311700.0
2012-05-11 11:45:00,51.42,51.47,51.42,51.47,93700.0,34.3104,34.3437,34.3104,34.3437,93700.0
2012-05-11 11:50:00,51.46,51.48,51.44,51.48,76000.0,34.3371,34.3504,34.3237,34.3504,76000.0
2012-05-11 11:55:00,51.48,51.49,51.44,51.48,49700.0,34.3504,34.3571,34.3237,34.3504,49700.0
2012-05-11 12:00:00,51.48,51.5,51.44,51.45,49800.0,34.3504,34.3637,34.3237,34.3304,49800.0
2012-05-11 12:05:00,51.45,51.49,51.45,51.46,46100.0,34.3304,34.3571,34.3304,34.3371,46100.0
2012-05-11 12:10:00,51.47,51.48,51.45,51.46,267200.0,34.3437,34.3504,34.3304,34.3371,267200.0
2012-05-11 12:15:00,51.46,51.48,51.44,51.44,59000.0,34.3371,34.3504,34.3237,34.3237,59000.0
2012-05-11 12:20:00,51.45,51.51,51.45,51.51,39500.0,34.3304,34.3704,34.3304,34.3704,39500.0
2012-05-11 12:25:00,51.51,51.51,51.46,51.48,41600.0,34.3704,34.3704,34.3371,34.3504,41600.0
2012-05-11 12:30:00,51.46,51.47,51.45,51.45,153300.0,34.3371,34.3437,34.3304,34.3304,153300.0
2012-05-11 12:35:00,51.46,51.47,51.44,51.46,48400.0,34.3371,34.3437,34.3237,34.3371,48400.0
2012-05-11 12:40:00,51.46,51.47,51.44,51.44,76000.0,34.3371,34.3437,34.3237,34.3237,76000.0
2012-05-11 12:45:00,51.45,51.47,51.44,51.46,40400.0,34.3304,34.3437,34.3237,34.3371,40400.0
2012-05-11 12:50:00,51.47,51.47,51.39,51.4,95600.0,34.3437,34.3437,34.2903,34.297,95600.0
2012-05-11 12:55:00,51.41,51.42,51.4,51.41,17400.0,34.3037,34.3104,34.297,34.3037,17400.0
2012-05-11 13:00:00,51.41,51.42,51.38,51.4,111900.0,34.3037,34.3104,34.2837,34.297,111900.0
2012-05-11 13:05:00,51.41,51.41,51.36,51.38,30400.0,34.3037,34.3037,34.2703,34.2837,30400.0
2012-05-11 13:10:00,51.37,51.38,51.35,51.37,31000.0,34.277,34.2837,34.2637,34.277,31000.0
2012-05-11 13:15:00,51.36,51.38,51.34,51.37,28400.0,34.2703,34.2837,34.257,34.277,28400.0
2012-05-11 13:20:00,51.37,51.38,51.31,51.31,33700.0,34.277,34.2837,34.237,34.237,33700.0
2012-05-11 13:25:00,51.32,51.36,51.31,51.34,141700.0,34.2436,34.2703,34.237,34.257,141700.0
2012-05-11 13:30:00,51.34,51.4,51.34,51.36,36600.0,34.257,34.297,34.257,34.2703,36600.0
2012-05-11 13:35:00,51.37,51.4,51.32,51.34,72600.0,34.277,34.297,34.2436,34.257,72600.0
2012-05-11 13:40:00,51.34,51.34,51.3,51.31,55100.0,34.257,34.257,34.2303,34.237,55100.0
2012-05-11 13:45:00,51.32,51.33,51.28,51.3,71200.0,34.2436,34.2503,34.2169,34.2303,71200.0
2012-05-11 13:50:00,51.3,51.32,51.3,51.31,90700.0,34.2303,34.2436,34.2303,34.237,90700.0
2012-05-11 13:55:00,51.32,51.33,51.28,51.32,247800.0,34.2436,34.2503,34.2169,34.2436,247800.0
2012-05-11 14:00:00,51.32,51.32,51.29,51.29,112400.0,34.2436,34.2436,34.2236,34.2236,112400.0
2012-05-11 14:05:00,51.29,51.31,51.24,51.26,102900.0,34.2236,34.237,34.1903,34.2036,102900.0
2012-05-11 14:10:00,51.26,51.29,51.25,51.29,113200.0,34.2036,34.2236,34.1969,34.2236,113200.0
2012-05-11 14:15:00,51.29,51.34,51.28,51.32,189600.0,34.2236,34.257,34.2169,34.2436,189600.0
2012-05-11 14:20:00,51.33,51.33,51.29,51.29,57700.0,34.2503,34.2503,34.2236,34.2236,57700.0
2012-05-11 14:25:00,51.29,51.32,51.29,51.29,127000.0,34.2236,34.2436,34.2236,34.2236,127000.0
2012-05-11 14:30:00,51.29,51.29,51.24,51.26,74600.0,34.2236,34.2236,34.1903,34.2036,74600.0
2012-05-11 14:35:00,51.26,51.26,51.23,51.24,128500.0,34.2036,34.2036,34.1836,34.1903,128500.0
2012-05-11 14:40:00,51.24,51.25,51.23,51.24,113400.0,34.1903,34.1969,34.1836,34.1903,113400.0
2012-05-11 14:45:00,51.24,51.27,51.23,51.24,117000.0,34.1903,34.2103,34.1836,34.1903,117000.0
2012-05-11 14:50:00,51.23,51.25,51.22,51.25,90200.0,34.1836,34.1969,34.1769,34.1969,90200.0
2012-05-11 14:55:00,51.26,51.26,51.22,51.24,100400.0,34.2036,34.2036,34.1769,34.1903,100400.0
2012-05-11 15:00:00,51.25,51.27,51.21,51.22,124400.0,34.1969,34.2103,34.1702,34.1769,124400.0
2012-05-11 15:05:00,51.22,51.23,51.18,51.21,160300.0,34.1769,34.1836,34.1502,34.1702,160300.0
2012-05-11 15:10:00,51.2,51.23,51.18,51.21,198400.0,34.1636,34.1836,34.1502,34.1702,198400.0
2012-05-11 15:15:00,51.2,51.22,51.19,51.21,156500.0,34.1636,34.1769,34.1569,34.1702,156500.0
2012-05-11 15:20:00,51.2,51.22,51.19,51.19,72100.0,34.1636,34.1769,34.1569,34.1569,72100.0
2012-05-11 15:25:00,51.19,51.22,51.18,51.22,161000.0,34.1569,34.1769,34.1502,34.1769,161000.0
2012-05-11 15:30:00,51.22,51.22,51.18,51.2,84900.0,34.1769,34.1769,34.1502,34.1636,84900.0
2012-05-11 15:35:00,51.19,51.2,51.18,51.2,120400.0,34.1569,34.1636,34.1502,34.1636,120400.0
2012-05-11 15:40:00,51.2,51.2,51.15,51.15,137100.0,34.1636,34.1636,34.1302,34.1302,137100.0
2012-05-11 15:45:00,51.15,51.16,51.12,51.16,373500.0,34.1302,34.1369,34.1102,34.1369,373500.0
2012-05-11 15:50:00,51.16,51.16,51.12,51.13,194100.0,34.1369,34.1369,34.1102,34.1169,194100.0
2012-05-11 15:55:00,51.13,51.17,51.12,51.14,1313300.0,34.1169,34.1435,34.1102,34.1235,1313300.0
2012-05-14 09:30:00,50.36,50.41,50.32,50.41,409100.0,33.6031,33.6364,33.5764,33.6364,409100.0
2012-05-14 09:35:00,50.41,50.41,50.25,50.27,322800.0,33.6364,33.6364,33.5297,33.543,322800.0
2012-05-14 09:40:00,50.27,50.3,50.23,50.24,533300.0,33.543,33.563,33.5163,33.523,533300.0
2012-05-14 09:45:00,50.23,50.25,50.2,50.23,342400.0,33.5163,33.5297,33.4963,33.5163,342400.0
2012-05-14 09:50:00,50.23,50.34,50.23,50.32,262100.0,33.5163,33.5897,33.5163,33.5764,262100.0
2012-05-14 09:55:00,50.32,50.37,50.29,50.31,273100.0,33.5764,33.6097,33.5564,33.5697,273100.0
2012-05-14 10:00:00,50.31,50.34,50.26,50.31,695000.0,33.5697,33.5897,33.5363,33.5697,695000.0
2012-05-14 10:05:00,50.31,50.32,50.23,50.25,365100.0,33.5697,33.5764,33.5163,33.5297,365100.0
2012-05-14 10:10:00,50.25,50.27,50.19,50.24,451100.0,33.5297,33.543,33.4896,33.523,451100.0
2012-05-14 10:15:00,50.24,50.3,50.22,50.27,230000.0,33.523,33.563,33.5097,33.543,230000.0
2012-05-14 10:20:00,50.26,50.3,50.22,50.3,241700.0,33.5363,33.563,33.5097,33.563,241700.0
2012-05-14 10:25:00,50.3,50.32,50.23,50.26,342400.0,33.563,33.5764,33.5163,33.5363,342400.0
2012-05-14 10:30:00,50.25,50.35,50.24,50.34,294400.0,33.5297,33.5964,33.523,33.5897,294400.0
2012-05-14 10:35:00,50.34,50.41,50.33,50.39,210600.0,33.5897,33.6364,33.5831,33.6231,210600.0
2012-05-14 10:40:00,50.39,50.42,50.34,50.39,492800.0,33.6231,33.6431,33.5897,33.6231,492800.0
2012-05-14 10:45:00,50.39,50.41,50.34,50.39,242300.0,33.6231,33.6364,33.5897,33.6231,242300.0
2012-05-14 10:50:00,50.39,50.49,50.39,50.47,273800.0,33.6231,33.6898,33.6231,33.6765,273800.0
2012-05-14 10:55:00,50.47,50.48,50.38,50.38,161400.0,33.6765,33.6831,33.6164,33.6164,161400.0
2012-05-14 11:00:00,50.38,50.43,50.37,50.43,98400.0,33.6164,33.6498,33.6097,33.6498,98400.0
2012-05-14 11:05:00,50.43,50.48,50.4,50.41,203500.0,33.6498,33.6831,33.6298,33.6364,203500.0
2012-05-14 11:10:00,50.42,50.43,50.39,50.41,276100.0,33.6431,33.6498,33.6231,33.6364,276100.0
2012-05-14 11:15:00,50.41,50.45,50.38,50.4,326600.0,33.6364,33.6631,33.6164,33.6298,326600.0
2012-05-14 11:20:00,50.4,50.51,50.38,50.47,489900.0,33.6298,33.7032,33.6164,33.6765,489900.0
2012-05-14 11:25:00,50.47,50.56,50.47,50.5,275800.0,33.6765,33.7365,33.6765,33.6965,275800.0
2012-05-14 11:30:00,50.5,50.56,50.47,50.47,316800.0,33.6965,33.7365,33.6765,33.6765,316800.0
2012-05-14 11:35:00,50.48,50.48,50.42,50.44,217800.0,33.6831,33.6831,33.6431,33.6564,217800.0
2012-05-14 11:40:00,50.45,50.45,50.38,50.41,181400.0,33.6631,33.6631,33.6164,33.6364,181400.0
2012-05-14 11:45:00,50.4,50.43,50.39,50.41,186200.0,33.6298,33.6498,33.6231,33.6364,186200.0
2012-05-14 11:50:00,50.4,50.43,50.4,50.41,100600.0,33.6298,33.6498,33.6298,33.6364,100600.0
2012-05-14 11:55:00,50.41,50.45,50.4,50.45,79800.0,33.6364,33.6631,33.6298,33.6631,79800.0
2012-05-14 12:00:00,50.45,50.46,50.42,50.44,41200.0,33.6631,33.6698,33.6431,33.6564,41200.0
2012-05-14 12:05:00,50.45,50.48,50.44,50.48,188800.0,33.6631,33.6831,33.6564,33.6831,188800.0
2012-05-14 12:10:00,50.48,50.5,50.46,50.46,209900.0,33.6831,33.6965,33.6698,33.6698,209900.0
2012-05-14 12:15:00,50.46,50.47,50.45,50.47,181200.0,33.6698,33.6765,33.6631,33.6765,181200.0
2012-05-14 12:20:00,50.46,50.5,50.45,50.5,86100.0,33.6698,33.6965,33.6631,33.6965,86100.0
2012-05-14 12:25:00,50.5,50.5,50.46,50.46,69900.0,33.6965,33.6965,33.6698,33.6698,69900.0
2012-05-14 12:30:00,50.46,50.47,50.44,50.47,171900.0,33.6698,33.6765,33.6564,33.6765,171900.0
2012-05-14 12:35:00,50.47,50.47,50.45,50.45,44700.0,33.6765,33.6765,33.6631,33.6631,44700.0
2012-05-14 12:40:00,50.45,50.47,50.44,50.47,68400.0,33.6631,33.6765,33.6564,33.6765,68400.0
2012-05-14 12:45:00,50.47,50.5,50.46,50.48,118500.0,33.6765,33.6965,33.6698,33.6831,118500.0
2012-05-14 12:50:00,50.47,50.5,50.47,50.49,81700.0,33.6765,33.6965,33.6765,33.6898,81700.0
2012-05-14 12:55:00,50.48,50.49,50.46,50.46,52900.0,33.6831,33.6898,33.6698,33.6698,52900.0
2012-05-14 13:00:00,50.46,50.48,50.46,50.47,115300.0,33.6698,33.6831,33.6698,33.6765,115300.0
2012-05-14 13:05:00,50.47,50.47,50.45,50.46,103300.0,33.6765,33.6765,33.6631,33.6698,103300.0
2012-05-14 13:10:00,50.45,50.46,50.42,50.42,301300.0,33.6631,33.6698,33.6431,33.6431,301300.0
2012-05-14 13:15:00,50.43,50.44,50.37,50.39,266800.0,33.6498,33.6564,33.6097,33.6231,266800.0
2012-05-14 13:20:00,50.38,50.39,50.35,50.38,102600.0,33.6164,33.6231,33.5964,33.6164,102600.0
2012-05-14 13:25:00,50.38,50.41,50.37,50.39,72400.0,33.6164,33.6364,33.6097,33.6231,72400.0
2012-05-14 13:30:00,50.4,50.44,50.38,50.43,114000.0,33.6298,33.6564,33.6164,33.6498,114000.0
2012-05-14 13:35:00,50.43,50.48,50.43,50.46,136100.0,33.6498,33.6831,33.6498,33.6698,136100.0
2012-05-14 13:40:00,50.46,50.5,50.46,50.48,565400.0,33.6698,33.6965,33.6698,33.6831,565400.0
2012-05-14 13:45:00,50.47,50.48,50.46,50.46,135100.0,33.6765,33.6831,33.6698,33.6698,135100.0
2012-05-14 13:50:00,50.46,50.54,50.46,50.52,198400.0,33.6698,33.7232,33.6698,33.7098,198400.0
2012-05-14 13:55:00,50.51,50.54,50.5,50.5,92500.0,33.7032,33.7232,33.6965,33.6965,92500.0
2012-05-14 14:00:00,50.5,50.57,50.5,50.56,64500.0,33.6965,33.7432,33.6965,33.7365,64500.0
2012-05-14 14:05:00,50.56,50.58,50.55,50.55,81500.0,33.7365,33.7499,33.7298,33.7298,81500.0
2012-05-14 14:10:00,50.55,50.57,50.53,50.55,47100.0,33.7298,33.7432,33.7165,33.7298,47100.0
2012-05-14 14:15:00,50.55,50.55,50.47,50.47,49400.0,33.7298,33.7298,33.6765,33.6765,49400.0
2012-05-14 14:20:00,50.47,50.53,50.47,50.51,62200.0,33.6765,33.7165,33.6765,33.7032,62200.0
2012-05-14 14:25:00,50.51,50.54,50.48,50.51,105000.0,33.7032,33.7232,33.6831,33.7032,105000.0
2012-05-14 14:30:00,50.51,50.52,50.48,50.5,147600.0,33.7032,33.7098,33.6831,33.6965,147600.0
2012-05-14 14:35:00,50.51,50.51,50.42,50.44,116100.0,33.7032,33.7032,33.6431,33.6564,116100.0
2012-05-14 14:40:00,50.44,50.45,50.42,50.43,165100.0,33.6564,33.6631,33.6431,33.6498,165100.0
2012-05-14 14:45:00,50.44,50.44,50.37,50.39,107000.0,33.6564,33.6564,33.6097,33.6231,107000.0
2012-05-14 14:50:00,50.39,50.41,50.37,50.38,77200.0,33.6231,33.6364,33.6097,33.6164,77200.0
2012-05-14 14:55:00,50.38,50.4,50.32,50.34,92200.0,33.6164,33.6298,33.5764,33.5897,92200.0
2012-05-14 15:00:00,50.35,50.35,50.28,50.29,180000.0,33.5964,33.5964,33.5497,33.5564,180000.0
2012-05-14 15:05:00,50.28,50.33,50.27,50.32,162500.0,33.5497,33.5831,33.543,33.5764,162500.0
2012-05-14 15:10:00,50.33,50.35,50.33,50.33,134400.0,33.5831,33.5964,33.5831,33.5831,134400.0
2012-05-14 15:15:00,50.32,50.35,50.31,50.31,98800.0,33.5764,33.5964,33.5697,33.5697,98800.0
2012-05-14 15:20:00,50.31,50.33,50.27,50.33,126200.0,33.5697,33.5831,33.543,33.5831,126200.0
2012-05-14 15:25:00,50.33,50.34,50.3,50.3,113300.0,33.5831,33.5897,33.563,33.563,113300.0
2012-05-14 15:30:00,50.3,50.36,50.3,50.35,174700.0,33.563,33.6031,33.563,33.5964,174700.0
2012-05-14 15:35:00,50.35,50.36,50.31,50.32,511000.0,33.5964,33.6031,33.5697,33.5764,511000.0
2012-05-14 15:40:00,50.31,50.32,50.25,50.26,200200.0,33.5697,33.5764,33.5297,33.5363,200200.0
2012-05-14 15:45:00,50.27,50.28,50.23,50.25,266800.0,33.543,33.5497,33.5163,33.5297,266800.0
2012-05-14 15:50:00,50.26,50.27,50.2,50.2,1168000.0,33.5363,33.543,33.4963,33.4963,1168000.0
2012-05-14 15:55:00,50.21,50.23,50.18,50.19,2097200.0,33.503,33.5163,33.483,33.4896,2097200.0
2012-05-15 09:30:00,49.9,50.04,49.88,50.01,540300.0,33.2961,33.3895,33.2828,33.3695,540300.0
2012-05-15 09:35:00,50.01,50.11,49.99,50.0,261700.0,33.3695,33.4363,33.3562,33.3629,261700.0
2012-05-15 09:40:00,50.01,50.07,49.97,50.01,467800.0,33.3695,33.4096,33.3428,33.3695,467800.0
2012-05-15 09:45:00,50.01,50.04,49.9,50.01,164200.0,33.3695,33.3895,33.2961,33.3695,164200.0
2012-05-15 09:50:00,50.0,50.13,50.0,50.08,403000.0,33.3629,33.4496,33.3629,33.4162,403000.0
2012-05-15 09:55:00,50.08,50.11,50.03,50.03,146100.0,33.4162,33.4363,33.3829,33.3829,146100.0
2012-05-15 10:00:00,50.04,50.12,49.94,49.97,346600.0,33.3895,33.4429,33.3228,33.3428,346600.0
2012-05-15 10:05:00,49.97,50.09,49.93,50.07,236600.0,33.3428,33.4229,33.3161,33.4096,236600.0
2012-05-15 10:10:00,50.06,50.08,50.01,50.04,158300.0,33.4029,33.4162,33.3695,33.3895,158300.0
2012-05-15 10:15:00,50.04,50.04,49.96,50.0,176900.0,33.3895,33.3895,33.3362,33.3629,176900.0
2012-05-15 10:20:00,50.0,50.14,50.0,50.14,333700.0,33.3629,33.4563,33.3629,33.4563,333700.0
2012-05-15 10:25:00,50.14,50.16,50.07,50.12,227600.0,33.4563,33.4696,33.4096,33.4429,227600.0
2012-05-15 10:30:00,50.12,50.13,50.02,50.02,211700.0,33.4429,33.4496,33.3762,33.3762,211700.0
2012-05-15 10:35:00,50.03,50.07,50.0,50.05,151500.0,33.3829,33.4096,33.3629,33.3962,151500.0
2012-05-15 10:40:00,50.05,50.11,50.01,50.03,178600.0,33.3962,33.4363,33.3695,33.3829,178600.0
2012-05-15 10:45:00,50.03,50.05,49.98,50.01,113400.0,33.3829,33.3962,33.3495,33.3695,113400.0
2012-05-15 10:50:00,50.01,50.02,49.95,49.98,269300.0,33.3695,33.3762,33.3295,33.3495,269300.0
2012-05-15 10:55:00,49.98,50.04,49.97,49.99,483500.0,33.3495,33.3895,33.3428,33.3562,483500.0
2012-05-15 11:00:00,49.99,49.99,49.89,49.9,188100.0,33.3562,33.3562,33.2895,33.2961,188100.0
2012-05-15 11:05:00,49.9,49.9,49.85,49.89,183500.0,33.2961,33.2961,33.2628,33.2895,183500.0
2012-05-15 11:10:00,49.87,49.87,49.74,49.78,223000.0,33.2761,33.2761,33.1894,33.2161,223000.0
2012-05-15 11:15:00,49.77,49.84,49.73,49.84,235100.0,33.2094,33.2561,33.1827,33.2561,235100.0
2012-05-15 11:20:00,49.84,49.89,49.82,49.88,104400.0,33.2561,33.2895,33.2428,33.2828,104400.0
2012-05-15 11:25:00,49.88,49.88,49.83,49.86,184700.0,33.2828,33.2828,33.2494,33.2694,184700.0
2012-05-15 11:30:00,49.86,49.94,49.85,49.92,209200.0,33.2694,33.3228,33.2628,33.3095,209200.0
2012-05-15 11:35:00,49.92,50.01,49.91,50.01,236200.0,33.3095,33.3695,33.3028,33.3695,236200.0
2012-05-15 11:40:00,50.0,50.03,49.97,50.01,93500.0,33.3629,33.3829,33.3428,33.3695,93500.0
2012-05-15 11:45:00,50.0,50.08,49.98,50.07,103400.0,33.3629,33.4162,33.3495,33.4096,103400.0
2012-05-15 11:50:00,50.07,50.08,50.03,50.04,90400.0,33.4096,33.4162,33.3829,33.3895,90400.0
2012-05-15 11:55:00,50.04,50.06,50.02,50.04,76600.0,33.3895,33.4029,33.3762,33.3895,76600.0
2012-05-15 12:00:00,50.05,50.06,49.99,50.01,59600.0,33.3962,33.4029,33.3562,33.3695,59600.0
2012-05-15 12:05:00,50.01,50.1,50.01,50.09,99700.0,33.3695,33.4296,33.3695,33.4229,99700.0
2012-05-15 12:10:00,50.08,50.1,50.07,50.08,73700.0,33.4162,33.4296,33.4096,33.4162,73700.0
2012-05-15 12:15:00,50.08,50.09,50.02,50.04,88100.0,33.4162,33.4229,33.3762,33.3895,88100.0
2012-05-15 12:20:00,50.03,50.03,50.01,50.02,52800.0,33.3829,33.3829,33.3695,33.3762,52800.0
2012-05-15 12:25:00,50.02,50.08,50.0,50.06,86900.0,33.3762,33.4162,33.3629,33.4029,86900.0
2012-05-15 12:30:00,50.06,50.08,50.02,50.03,34600.0,33.4029,33.4162,33.3762,33.3829,34600.0
2012-05-15 12:35:00,50.03,50.07,50.03,50.05,59500.0,33.3829,33.4096,33.3829,33.3962,59500.0
2012-05-15 12:40:00,50.05,50.06,50.03,50.05,65000.0,33.3962,33.4029,33.3829,33.3962,65000.0
2012-05-15 12:45:00,50.05,50.05,49.99,49.99,63000.0,33.3962,33.3962,33.3562,33.3562,63000.0
2012-05-15 12:50:00,49.99,50.0,49.94,49.96,51000.0,33.3562,33.3629,33.3228,33.3362,51000.0
2012-05-15 12:55:00,49.96,49.96,49.9,49.93,186600.0,33.3362,33.3362,33.2961,33.3161,186600.0
2012-05-15 13:00:00,49.94,49.95,49.92,49.94,144800.0,33.3228,33.3295,33.3095,33.3228,144800.0
2012-05-15 13:05:00,49.92,49.95,49.92,49.93,39900.0,33.3095,33.3295,33.3095,33.3161,39900.0
2012-05-15 13:10:00,49.94,49.97,49.92,49.93,98300.0,33.3228,33.3428,33.3095,33.3161,98300.0
2012-05-15 13:15:00,49.92,49.94,49.91,49.92,133800.0,33.3095,33.3228,33.3028,33.3095,133800.0
2012-05-15 13:20:00,49.92,49.96,49.91,49.95,62800.0,33.3095,33.3362,33.3028,33.3295,62800.0
2012-05-15 13:25:00,49.95,49.95,49.91,49.92,43000.0,33.3295,33.3295,33.3028,33.3095,43000.0
2012-05-15 13:30:00,49.92,49.92,49.84,49.85,229100.0,33.3095,33.3095,33.2561,33.2628,229100.0
2012-05-15 13:35:00,49.85,49.87,49.82,49.82,104200.0,33.2628,33.2761,33.2428,33.2428,104200.0
2012-05-15 13:40:00,49.82,49.85,49.81,49.81,104100.0,33.2428,33.2628,33.2361,33.2361,104100.0
2012-05-15 13:45:00,49.81,49.82,49.76,49.79,168800.0,33.2361,33.2428,33.2027,33.2227,168800.0
2012-05-15 13:50:00,49.8,49.82,49.77,49.78,77600.0,33.2294,33.2428,33.2094,33.2161,77600.0
2012-05-15 13:55:00,49.78,49.79,49.71,49.76,189100.0,33.2161,33.2227,33.1694,33.2027,189100.0
2012-05-15 14:00:00,49.75,49.82,49.75,49.79,201300.0,33.196,33.2428,33.196,33.2227,201300.0
2012-05-15 14:05:00,49.8,49.8,49.76,49.8,72300.0,33.2294,33.2294,33.2027,33.2294,72300.0
2012-05-15 14:10:00,49.8,49.85,49.79,49.84,93600.0,33.2294,33.2628,33.2227,33.2561,93600.0
2012-05-15 14:15:00,49.83,49.84,49.78,49.8,89900.0,33.2494,33.2561,33.2161,33.2294,89900.0
2012-05-15 14:20:00,49.81,49.87,49.81,49.84,105600.0,33.2361,33.2761,33.2361,33.2561,105600.0
2012-05-15 14:25:00,49.85,49.85,49.82,49.84,62000.0,33.2628,33.2628,33.2428,33.2561,62000.0
2012-05-15 14:30:00,49.83,49.86,49.83,49.83,78100.0,33.2494,33.2694,33.2494,33.2494,78100.0
2012-05-15 14:35:00,49.83,49.85,49.78,49.79,154500.0,33.2494,33.2628,33.2161,33.2227,154500.0
2012-05-15 14:40:00,49.79,49.8,49.76,49.78,118000.0,33.2227,33.2294,33.2027,33.2161,118000.0
2012-05-15 14:45:00,49.78,49.8,49.77,49.78,229300.0,33.2161,33.2294,33.2094,33.2161,229300.0
2012-05-15 14:50:00,49.79,49.79,49.71,49.71,95200.0,33.2227,33.2227,33.1694,33.1694,95200.0
2012-05-15 14:55:00,49.71,49.74,49.7,49.71,75700.0,33.1694,33.1894,33.1627,33.1694,75700.0
2012-05-15 15:00:00,49.71,49.72,49.64,49.65,296300.0,33.1694,33.176,33.1226,33.1293,296300.0
2012-05-15 15:05:00,49.65,49.68,49.6,49.62,134800.0,33.1293,33.1493,33.096,33.1093,134800.0
2012-05-15 15:10:00,49.62,49.64,49.52,49.54,445100.0,33.1093,33.1226,33.0426,33.0559,445100.0
2012-05-15 15:15:00,49.54,49.62,49.5,49.6,638100.0,33.0559,33.1093,33.0292,33.096,638100.0
2012-05-15 15:20:00,49.6,49.61,49.56,49.58,193100.0,33.096,33.1026,33.0693,33.0826,193100.0
2012-05-15 15:25:00,49.58,49.59,49.5,49.5,315900.0,33.0826,33.0893,33.0292,33.0292,315900.0
2012-05-15 15:30:00,49.51,49.59,49.5,49.57,258400.0,33.0359,33.0893,33.0292,33.0759,258400.0
2012-05-15 15:35:00,49.57,49.59,49.54,49.57,151500.0,33.0759,33.0893,33.0559,33.0759,151500.0
2012-05-15 15:40:00,49.57,49.64,49.55,49.58,280300.0,33.0759,33.1226,33.0626,33.0826,280300.0
2012-05-15 15:45:00,49.58,49.62,49.54,49.57,543500.0,33.0826,33.1093,33.0559,33.0759,543500.0
2012-05-15 15:50:00,49.57,49.58,49.53,49.57,392700.0,33.0759,33.0826,33.0492,33.0759,392700.0
2012-05-15 15:55:00,49.57,49.6,49.53,49.54,1691300.0,33.0759,33.096,33.0492,33.0559,1691300.0
2012-05-16 09:30:00,49.56,49.59,49.51,49.53,363500.0,33.0693,33.0893,33.0359,33.0492,363500.0
2012-05-16 09:35:00,49.53,49.53,49.44,49.49,151900.0,33.0492,33.0492,32.9892,33.0226,151900.0
2012-05-16 09:40:00,49.48,49.5,49.45,49.48,387900.0,33.0159,33.0292,32.9959,33.0159,387900.0
2012-05-16 09:45:00,49.48,49.63,49.44,49.63,714000.0,33.0159,33.116,32.9892,33.116,714000.0
2012-05-16 09:50:00,49.62,49.74,49.62,49.7,286400.0,33.1093,33.1894,33.1093,33.1627,286400.0
2012-05-16 09:55:00,49.7,49.76,49.7,49.72,174800.0,33.1627,33.2027,33.1627,33.176,174800.0
2012-05-16 10:00:00,49.72,49.79,49.66,49.67,225700.0,33.176,33.2227,33.136,33.1427,225700.0
2012-05-16 10:05:00,49.67,49.73,49.66,49.72,139700.0,33.1427,33.1827,33.136,33.176,139700.0
2012-05-16 10:10:00,49.72,49.73,49.65,49.67,189300.0,33.176,33.1827,33.1293,33.1427,189300.0
2012-05-16 10:15:00,49.66,49.76,49.66,49.75,86700.0,33.136,33.2027,33.136,33.196,86700.0
2012-05-16 10:20:00,49.75,49.82,49.75,49.79,258700.0,33.196,33.2428,33.196,33.2227,258700.0
2012-05-16 10:25:00,49.79,49.8,49.71,49.73,137800.0,33.2227,33.2294,33.1694,33.1827,137800.0
2012-05-16 10:30:00,49.72,49.8,49.72,49.77,131200.0,33.176,33.2294,33.176,33.2094,131200.0
2012-05-16 10:35:00,49.77,49.79,49.67,49.69,239500.0,33.2094,33.2227,33.1427,33.156,239500.0
2012-05-16 10:40:00,49.69,49.76,49.68,49.75,126000.0,33.156,33.2027,33.1493,33.196,126000.0
2012-05-16 10:45:00,49.75,49.77,49.7,49.72,272100.0,33.196,33.2094,33.1627,33.176,272100.0
2012-05-16 10:50:00,49.72,49.73,49.59,49.64,233000.0,33.176,33.1827,33.0893,33.1226,233000.0
2012-05-16 10:55:00,49.64,49.65,49.56,49.57,242600.0,33.1226,33.1293,33.0693,33.0759,242600.0
2012-05-16 11:00:00,49.57,49.6,49.57,49.59,224500.0,33.0759,33.096,33.0759,33.0893,224500.0
2012-05-16 11:05:00,49.59,49.59,49.24,49.39,1047200.0,33.0893,33.0893,32.8557,32.9558,1047200.0
2012-05-16 11:10:00,49.38,49.51,49.37,49.44,291300.0,32.9492,33.0359,32.9425,32.9892,291300.0
2012-05-16 11:15:00,49.44,49.48,49.33,49.38,553600.0,32.9892,33.0159,32.9158,32.9492,553600.0
2012-05-16 11:20:00,49.38,49.38,49.3,49.36,1549000.0,32.9492,32.9492,32.8958,32.9358,1549000.0
2012-05-16 11:25:00,49.36,49.4,49.31,49.32,900100.0,32.9358,32.9625,32.9024,32.9091,900100.0
2012-05-16 11:30:00,49.32,49.4,49.3,49.3,1027200.0,32.9091,32.9625,32.8958,32.8958,1027200.0
2012-05-16 11:35:00,49.3,49.35,49.29,49.32,1202600.0,32.8958,32.9291,32.8891,32.9091,1202600.0
2012-05-16 11:40:00,49.31,49.34,49.26,49.33,454400.0,32.9024,32.9225,32.8691,32.9158,454400.0
2012-05-16 11:45:00,49.33,49.37,49.3,49.37,478600.0,32.9158,32.9425,32.8958,32.9425,478600.0
2012-05-16 11:50:00,49.37,49.44,49.35,49.4,177300.0,32.9425,32.9892,32.9291,32.9625,177300.0
2012-05-16 11:55:00,49.4,49.45,49.39,49.43,242000.0,32.9625,32.9959,32.9558,32.9825,242000.0
2012-05-16 12:00:00,49.43,49.44,49.39,49.4,301100.0,32.9825,32.9892,32.9558,32.9625,301100.0
2012-05-16 12:05:00,49.4,49.4,49.33,49.4,120700.0,32.9625,32.9625,32.9158,32.9625,120700.0
2012-05-16 12:10:00,49.39,49.41,49.37,49.38,62200.0,32.9558,32.9692,32.9425,32.9492,62200.0
2012-05-16 12:15:00,49.38,49.4,49.37,49.38,75900.0,32.9492,32.9625,32.9425,32.9492,75900.0
2012-05-16 12:20:00,49.38,49.38,49.33,49.34,83400.0,32.9492,32.9492,32.9158,32.9225,83400.0
2012-05-16 12:25:00,49.34,49.38,49.31,49.37,108200.0,32.9225,32.9492,32.9024,32.9425,108200.0
2012-05-16 12:30:00,49.37,49.46,49.36,49.43,129000.0,32.9425,33.0025,32.9358,32.9825,129000.0
2012-05-16 12:35:00,49.43,49.45,49.4,49.43,103900.0,32.9825,32.9959,32.9625,32.9825,103900.0
2012-05-16 12:40:00,49.42,49.45,49.36,49.36,90400.0,32.9758,32.9959,32.9358,32.9358,90400.0
2012-05-16 12:45:00,49.36,49.44,49.35,49.37,155400.0,32.9358,32.9892,32.9291,32.9425,155400.0
2012-05-16 12:50:00,49.38,49.4,49.37,49.39,62800.0,32.9492,32.9625,32.9425,32.9558,62800.0
2012-05-16 12:55:00,49.39,49.39,49.32,49.35,410100.0,32.9558,32.9558,32.9091,32.9291,410100.0
2012-05-16 13:00:00,49.34,49.35,49.32,49.32,257700.0,32.9225,32.9291,32.9091,32.9091,257700.0
2012-05-16 13:05:00,49.32,49.33,49.31,49.32,156200.0,32.9091,32.9158,32.9024,32.9091,156200.0
2012-05-16 13:10:00,49.32,49.33,49.3,49.32,62900.0,32.9091,32.9158,32.8958,32.9091,62900.0
2012-05-16 13:15:00,49.32,49.37,49.32,49.35,85100.0,32.9091,32.9425,32.9091,32.9291,85100.0
2012-05-16 13:20:00,49.35,49.35,49.33,49.34,132400.0,32.9291,32.9291,32.9158,32.9225,132400.0
2012-05-16 13:25:00,49.34,49.35,49.29,49.3,84700.0,32.9225,32.9291,32.8891,32.8958,84700.0
2012-05-16 13:30:00,49.3,49.3,49.25,49.25,87600.0,32.8958,32.8958,32.8624,32.8624,87600.0
2012-05-16 13:35:00,49.25,49.25,49.22,49.22,97300.0,32.8624,32.8624,32.8424,32.8424,97300.0
2012-05-16 13:40:00,49.22,49.22,49.17,49.2,90100.0,32.8424,32.8424,32.809,32.8291,90100.0
2012-05-16 13:45:00,49.2,49.24,49.2,49.22,166200.0,32.8291,32.8557,32.8291,32.8424,166200.0
2012-05-16 13:50:00,49.22,49.23,49.19,49.22,185000.0,32.8424,32.8491,32.8224,32.8424,185000.0
2012-05-16 13:55:00,49.21,49.3,49.21,49.29,198300.0,32.8357,32.8958,32.8357,32.8891,198300.0
2012-05-16 14:00:00,49.29,49.42,49.24,49.25,430300.0,32.8891,32.9758,32.8557,32.8624,430300.0
2012-05-16 14:05:00,49.26,49.32,49.24,49.27,117000.0,32.8691,32.9091,32.8557,32.8758,117000.0
2012-05-16 14:10:00,49.27,49.29,49.15,49.16,121400.0,32.8758,32.8891,32.7957,32.8024,121400.0
2012-05-16 14:15:00,49.16,49.24,49.15,49.24,215400.0,32.8024,32.8557,32.7957,32.8557,215400.0
2012-05-16 14:20:00,49.24,49.27,49.19,49.2,81900.0,32.8557,32.8758,32.8224,32.8291,81900.0
2012-05-16 14:25:00,49.2,49.21,49.16,49.17,126100.0,32.8291,32.8357,32.8024,32.809,126100.0
2012-05-16 14:30:00,49.17,49.23,49.13,49.13,155200.0,32.809,32.8491,32.7823,32.7823,155200.0
2012-05-16 14:35:00,49.13,49.16,49.11,49.15,117300.0,32.7823,32.8024,32.769,32.7957,117300.0
2012-05-16 14:40:00,49.15,49.24,49.13,49.22,220300.0,32.7957,32.8557,32.7823,32.8424,220300.0
2012-05-16 14:45:00,49.22,49.28,49.19,49.27,90000.0,32.8424,32.8824,32.8224,32.8758,90000.0
2012-05-16 14:50:00,49.28,49.3,49.23,49.25,65800.0,32.8824,32.8958,32.8491,32.8624,65800.0
2012-05-16 14:55:00,49.26,49.32,49.25,49.26,134700.0,32.8691,32.9091,32.8624,32.8691,134700.0
2012-05-16 15:00:00,49.27,49.3,49.22,49.24,146500.0,32.8758,32.8958,32.8424,32.8557,146500.0
2012-05-16 15:05:00,49.24,49.26,49.23,49.23,61400.0,32.8557,32.8691,32.8491,32.8491,61400.0
2012-05-16 15:10:00,49.23,49.23,49.16,49.16,180400.0,32.8491,32.8491,32.8024,32.8024,180400.0
2012-05-16 15:15:00,49.16,49.22,49.14,49.2,148500.0,32.8024,32.8424,32.789,32.8291,148500.0
2012-05-16 15:20:00,49.2,49.2,49.15,49.19,102000.0,32.8291,32.8291,32.7957,32.8224,102000.0
2012-05-16 15:25:00,49.19,49.22,49.18,49.2,311700.0,32.8224,32.8424,32.8157,32.8291,311700.0
2012-05-16 15:30:00,49.2,49.23,49.19,49.23,372200.0,32.8291,32.8491,32.8224,32.8491,372200.0
2012-05-16 15:35:00,49.23,49.25,49.18,49.19,291700.0,32.8491,32.8624,32.8157,32.8224,291700.0
2012-05-16 15:40:00,49.2,49.2,49.13,49.14,174100.0,32.8291,32.8291,32.7823,32.789,174100.0
2012-05-16 15:45:00,49.13,49.16,49.12,49.13,249200.0,32.7823,32.8024,32.7757,32.7823,249200.0
2012-05-16 15:50:00,49.13,49.13,49.05,49.09,466800.0,32.7823,32.7823,32.729,32.7557,466800.0
2012-05-16 15:55:00,49.08,49.12,49.03,49.05,1282900.0,32.749,32.7757,32.7156,32.729,1282900.0
2012-05-17 09:30:00,49.01,49.05,48.95,48.95,394100.0,32.7023,32.729,32.6622,32.6622,394100.0
2012-05-17 09:35:00,48.95,48.96,48.83,48.83,252400.0,32.6622,32.6689,32.5822,32.5822,252400.0
2012-05-17 09:40:00,48.84,48.91,48.78,48.86,619800.0,32.5888,32.6355,32.5488,32.6022,619800.0
2012-05-17 09:45:00,48.86,48.86,48.77,48.79,336500.0,32.6022,32.6022,32.5421,32.5555,336500.0
2012-05-17 09:50:00,48.78,48.85,48.73,48.78,411800.0,32.5488,32.5955,32.5154,32.5488,411800.0
2012-05-17 09:55:00,48.78,48.85,48.77,48.83,256700.0,32.5488,32.5955,32.5421,32.5822,256700.0
2012-05-17 10:00:00,48.83,48.83,48.6,48.73,968800.0,32.5822,32.5822,32.4287,32.5154,968800.0
2012-05-17 10:05:00,48.73,48.97,48.72,48.97,820700.0,32.5154,32.6756,32.5088,32.6756,820700.0
2012-05-17 10:10:00,48.97,49.0,48.89,48.94,607700.0,32.6756,32.6956,32.6222,32.6556,607700.0
2012-05-17 10:15:00,48.95,49.06,48.95,48.96,746700.0,32.6622,32.7356,32.6622,32.6689,746700.0
2012-05-17 10:20:00,48.96,49.01,48.92,48.95,935100.0,32.6689,32.7023,32.6422,32.6622,935100.0
2012-05-17 10:25:00,48.95,48.97,48.82,48.92,265900.0,32.6622,32.6756,32.5755,32.6422,265900.0
2012-05-17 10:30:00,48.91,48.91,48.8,48.84,273300.0,32.6355,32.6355,32.5621,32.5888,273300.0
2012-05-17 10:35:00,48.85,48.96,48.82,48.94,243800.0,32.5955,32.6689,32.5755,32.6556,243800.0
2012-05-17 10:40:00,48.94,48.98,48.9,48.91,252100.0,32.6556,32.6823,32.6289,32.6355,252100.0
2012-05-17 10:45:00,48.91,48.96,48.84,48.86,288400.0,32.6355,32.6689,32.5888,32.6022,288400.0
2012-05-17 10:50:00,48.86,48.94,48.79,48.92,663600.0,32.6022,32.6556,32.5555,32.6422,663600.0
2012-05-17 10:55:00,48.93,48.95,48.87,48.94,310300.0,32.6489,32.6622,32.6089,32.6556,310300.0
2012-05-17 11:00:00,48.95,48.98,48.87,48.93,338000.0,32.6622,32.6823,32.6089,32.6489,338000.0
2012-05-17 11:05:00,48.93,49.0,48.91,48.94,400700.0,32.6489,32.6956,32.6355,32.6556,400700.0
2012-05-17 11:10:00,48.95,48.99,48.88,48.92,728300.0,32.6622,32.6889,32.6155,32.6422,728300.0
2012-05-17 11:15:00,48.91,48.95,48.87,48.92,330300.0,32.6355,32.6622,32.6089,32.6422,330300.0
2012-05-17 11:20:00,48.93,48.93,48.85,48.9,265600.0,32.6489,32.6489,32.5955,32.6289,265600.0
2012-05-17 11:25:00,48.88,48.91,48.85,48.88,281800.0,32.6155,32.6355,32.5955,32.6155,281800.0
2012-05-17 11:30:00,48.87,48.88,48.77,48.8,278500.0,32.6089,32.6155,32.5421,32.5621,278500.0
2012-05-17 11:35:00,48.8,48.8,48.72,48.76,341900.0,32.5621,32.5621,32.5088,32.5355,341900.0
2012-05-17 11:40:00,48.77,48.84,48.76,48.83,381400.0,32.5421,32.5888,32.5355,32.5822,381400.0
2012-05-17 11:45:00,48.84,48.87,48.82,48.83,275200.0,32.5888,32.6089,32.5755,32.5822,275200.0
2012-05-17 11:50:00,48.83,48.84,48.78,48.81,155400.0,32.5822,32.5888,32.5488,32.5688,155400.0
2012-05-17 11:55:00,48.81,48.88,48.79,48.84,256200.0,32.5688,32.6155,32.5555,32.5888,256200.0
2012-05-17 12:00:00,48.84,48.85,48.73,48.74,356600.0,32.5888,32.5955,32.5154,32.5221,356600.0
2012-05-17 12:05:00,48.74,48.75,48.66,48.69,377800.0,32.5221,32.5288,32.4687,32.4887,377800.0
2012-05-17 12:10:00,48.69,48.69,48.62,48.66,153800.0,32.4887,32.4887,32.442,32.4687,153800.0
2012-05-17 12:15:00,48.66,48.75,48.65,48.74,308200.0,32.4687,32.5288,32.4621,32.5221,308200.0
2012-05-17 12:20:00,48.75,48.84,48.73,48.81,342300.0,32.5288,32.5888,32.5154,32.5688,342300.0
2012-05-17 12:25:00,48.82,48.85,48.77,48.78,95700.0,32.5755,32.5955,32.5421,32.5488,95700.0
2012-05-17 12:30:00,48.79,48.8,48.71,48.73,115100.0,32.5555,32.5621,32.5021,32.5154,115100.0
2012-05-17 12:35:00,48.72,48.79,48.72,48.78,103300.0,32.5088,32.5555,32.5088,32.5488,103300.0
2012-05-17 12:40:00,48.79,48.86,48.79,48.82,256900.0,32.5555,32.6022,32.5555,32.5755,256900.0
2012-05-17 12:45:00,48.83,48.85,48.8,48.85,192100.0,32.5822,32.5955,32.5621,32.5955,192100.0
2012-05-17 12:50:00,48.85,48.85,48.8,48.8,73500.0,32.5955,32.5955,32.5621,32.5621,73500.0
2012-05-17 12:55:00,48.81,48.84,48.79,48.81,104300.0,32.5688,32.5888,32.5555,32.5688,104300.0
2012-05-17 13:00:00,48.81,48.86,48.8,48.86,112000.0,32.5688,32.6022,32.5621,32.6022,112000.0
2012-05-17 13:05:00,48.86,48.92,48.86,48.91,131600.0,32.6022,32.6422,32.6022,32.6355,131600.0
2012-05-17 13:10:00,48.91,48.94,48.88,48.9,225400.0,32.6355,32.6556,32.6155,32.6289,225400.0
2012-05-17 13:15:00,48.9,48.91,48.85,48.9,279000.0,32.6289,32.6355,32.5955,32.6289,279000.0
2012-05-17 13:20:00,48.9,48.93,48.9,48.92,181700.0,32.6289,32.6489,32.6289,32.6422,181700.0
2012-05-17 13:25:00,48.92,48.93,48.87,48.87,156000.0,32.6422,32.6489,32.6089,32.6089,156000.0
2012-05-17 13:30:00,48.87,48.89,48.81,48.82,264700.0,32.6089,32.6222,32.5688,32.5755,264700.0
2012-05-17 13:35:00,48.83,48.87,48.82,48.84,117800.0,32.5822,32.6089,32.5755,32.5888,117800.0
2012-05-17 13:40:00,48.83,48.85,48.78,48.78,209400.0,32.5822,32.5955,32.5488,32.5488,209400.0
2012-05-17 13:45:00,48.79,48.81,48.74,48.75,661500.0,32.5555,32.5688,32.5221,32.5288,661500.0
2012-05-17 13:50:00,48.75,48.81,48.74,48.81,134000.0,32.5288,32.5688,32.5221,32.5688,134000.0
2012-05-17 13:55:00,48.81,48.84,48.8,48.82,231000.0,32.5688,32.5888,32.5621,32.5755,231000.0
2012-05-17 14:00:00,48.82,48.82,48.76,48.79,126500.0,32.5755,32.5755,32.5355,32.5555,126500.0
2012-05-17 14:05:00,48.79,48.81,48.76,48.77,128500.0,32.5555,32.5688,32.5355,32.5421,128500.0
2012-05-17 14:10:00,48.78,48.79,48.73,48.73,128000.0,32.5488,32.5555,32.5154,32.5154,128000.0
2012-05-17 14:15:00,48.72,48.75,48.72,48.75,121600.0,32.5088,32.5288,32.5088,32.5288,121600.0
2012-05-17 14:20:00,48.75,48.83,48.75,48.81,209000.0,32.5288,32.5822,32.5288,32.5688,209000.0
2012-05-17 14:25:00,48.81,48.83,48.76,48.78,157000.0,32.5688,32.5822,32.5355,32.5488,157000.0
2012-05-17 14:30:00,48.78,48.8,48.73,48.74,145000.0,32.5488,32.5621,32.5154,32.5221,145000.0
2012-05-17 14:35:00,48.73,48.74,48.68,48.7,287000.0,32.5154,32.5221,32.4821,32.4954,287000.0
2012-05-17 14:40:00,48.7,48.74,48.69,48.74,136200.0,32.4954,32.5221,32.4887,32.5221,136200.0
2012-05-17 14:45:00,48.73,48.73,48.67,48.69,245400.0,32.5154,32.5154,32.4754,32.4887,245400.0
2012-05-17 14:50:00,48.69,48.7,48.67,48.69,123200.0,32.4887,32.4954,32.4754,32.4887,123200.0
2012-05-17 14:55:00,48.69,48.74,48.68,48.73,120900.0,32.4887,32.5221,32.4821,32.5154,120900.0
2012-05-17 15:00:00,48.72,48.77,48.72,48.76,211500.0,32.5088,32.5421,32.5088,32.5355,211500.0
2012-05-17 15:05:00,48.76,48.76,48.63,48.65,205400.0,32.5355,32.5355,32.4487,32.4621,205400.0
2012-05-17 15:10:00,48.65,48.7,48.64,48.69,183000.0,32.4621,32.4954,32.4554,32.4887,183000.0
2012-05-17 15:15:00,48.69,48.7,48.65,48.69,212200.0,32.4887,32.4954,32.4621,32.4887,212200.0
2012-05-17 15:20:00,48.69,48.7,48.63,48.63,392500.0,32.4887,32.4954,32.4487,32.4487,392500.0
2012-05-17 15:25:00,48.63,48.66,48.62,48.66,85700.0,32.4487,32.4687,32.442,32.4687,85700.0
2012-05-17 15:30:00,48.66,48.66,48.59,48.59,330200.0,32.4687,32.4687,32.422,32.422,330200.0
2012-05-17 15:35:00,48.59,48.6,48.53,48.54,429800.0,32.422,32.4287,32.382,32.3887,429800.0
2012-05-17 15:40:00,48.54,48.55,48.5,48.5,371300.0,32.3887,32.3953,32.362,32.362,371300.0
2012-05-17 15:45:00,48.5,48.51,48.46,48.5,575400.0,32.362,32.3686,32.3353,32.362,575400.0
2012-05-17 15:50:00,48.5,48.54,48.47,48.52,676200.0,32.362,32.3887,32.342,32.3753,676200.0
2012-05-17 15:55:00,48.53,48.53,48.45,48.46,1379300.0,32.382,32.382,32.3286,32.3353,1379300.0
2012-05-18 09:30:00,48.67,48.69,48.59,48.59,297200.0,32.4754,32.4887,32.422,32.422,297200.0
2012-05-18 09:35:00,48.58,48.59,48.48,48.48,167600.0,32.4154,32.422,32.3486,32.3486,167600.0
2012-05-18 09:40:00,48.49,48.53,48.45,48.53,216900.0,32.3553,32.382,32.3286,32.382,216900.0
2012-05-18 09:45:00,48.53,48.61,48.51,48.59,356600.0,32.382,32.4354,32.3686,32.422,356600.0
2012-05-18 09:50:00,48.6,48.64,48.55,48.6,428000.0,32.4287,32.4554,32.3953,32.4287,428000.0
2012-05-18 09:55:00,48.6,48.63,48.5,48.5,184700.0,32.4287,32.4487,32.362,32.362,184700.0
2012-05-18 10:00:00,48.5,48.52,48.44,48.49,332500.0,32.362,32.3753,32.3219,32.3553,332500.0
2012-05-18 10:05:00,48.49,48.53,48.43,48.47,159300.0,32.3553,32.382,32.3153,32.342,159300.0
2012-05-18 10:10:00,48.47,48.52,48.43,48.51,194800.0,32.342,32.3753,32.3153,32.3686,194800.0
2012-05-18 10:15:00,48.51,48.55,48.38,48.4,257200.0,32.3686,32.3953,32.2819,32.2952,257200.0
2012-05-18 10:20:00,48.4,48.45,48.38,48.41,326000.0,32.2952,32.3286,32.2819,32.3019,326000.0
2012-05-18 10:25:00,48.42,48.46,48.38,48.4,269900.0,32.3086,32.3353,32.2819,32.2952,269900.0
2012-05-18 10:30:00,48.4,48.44,48.35,48.4,170500.0,32.2952,32.3219,32.2619,32.2952,170500.0
2012-05-18 10:35:00,48.41,48.43,48.34,48.43,168400.0,32.3019,32.3153,32.2552,32.3153,168400.0
2012-05-18 10:40:00,48.44,48.44,48.4,48.44,173500.0,32.3219,32.3219,32.2952,32.3219,173500.0
2012-05-18 10:45:00,48.44,48.47,48.41,48.46,231200.0,32.3219,32.342,32.3019,32.3353,231200.0
2012-05-18 10:50:00,48.46,48.58,48.45,48.57,276800.0,32.3353,32.4154,32.3286,32.4087,276800.0
2012-05-18 10:55:00,48.57,48.58,48.47,48.5,281500.0,32.4087,32.4154,32.342,32.362,281500.0
2012-05-18 11:00:00,48.5,48.54,48.47,48.5,254200.0,32.362,32.3887,32.342,32.362,254200.0
2012-05-18 11:05:00,48.51,48.52,48.44,48.45,185000.0,32.3686,32.3753,32.3219,32.3286,185000.0
2012-05-18 11:10:00,48.45,48.54,48.45,48.46,329700.0,32.3286,32.3887,32.3286,32.3353,329700.0
2012-05-18 11:15:00,48.47,48.49,48.43,48.46,296300.0,32.342,32.3553,32.3153,32.3353,296300.0
2012-05-18 11:20:00,48.46,48.47,48.39,48.41,178100.0,32.3353,32.342,32.2886,32.3019,178100.0
2012-05-18 11:25:00,48.41,48.49,48.37,48.37,221000.0,32.3019,32.3553,32.2752,32.2752,221000.0
2012-05-18 11:30:00,48.38,48.43,47.68,48.37,523200.0,32.2819,32.3153,31.8148,32.2752,523200.0
2012-05-18 11:35:00,48.37,48.37,48.22,48.3,205500.0,32.2752,32.2752,32.1751,32.2285,205500.0
2012-05-18 11:40:00,48.31,48.36,48.29,48.36,227200.0,32.2352,32.2686,32.2218,32.2686,227200.0
2012-05-18 11:45:00,48.36,48.36,48.19,48.2,122000.0,32.2686,32.2686,32.1551,32.1618,122000.0
2012-05-18 11:50:00,48.2,48.2,48.13,48.16,357100.0,32.1618,32.1618,32.1151,32.1351,357100.0
2012-05-18 11:55:00,48.16,48.21,48.1,48.2,292600.0,32.1351,32.1685,32.0951,32.1618,292600.0
2012-05-18 12:00:00,48.2,48.31,48.2,48.31,145100.0,32.1618,32.2352,32.1618,32.2352,145100.0
2012-05-18 12:05:00,48.3,48.33,48.27,48.32,110700.0,32.2285,32.2485,32.2085,32.2419,110700.0
2012-05-18 12:10:00,48.32,48.36,48.3,48.35,88200.0,32.2419,32.2686,32.2285,32.2619,88200.0
2012-05-18 12:15:00,48.34,48.34,48.25,48.32,211700.0,32.2552,32.2552,32.1952,32.2419,211700.0
2012-05-18 12:20:00,48.31,48.36,48.28,48.35,135200.0,32.2352,32.2686,32.2152,32.2619,135200.0
2012-05-18 12:25:00,48.35,48.38,48.34,48.38,198200.0,32.2619,32.2819,32.2552,32.2819,198200.0
2012-05-18 12:30:00,48.38,48.41,48.37,48.37,125900.0,32.2819,32.3019,32.2752,32.2752,125900.0
2012-05-18 12:35:00,48.37,48.4,48.35,48.4,121300.0,32.2752,32.2952,32.2619,32.2952,121300.0
2012-05-18 12:40:00,48.4,48.46,48.38,48.4,237500.0,32.2952,32.3353,32.2819,32.2952,237500.0
2012-05-18 12:45:00,48.39,48.43,48.38,48.42,296200.0,32.2886,32.3153,32.2819,32.3086,296200.0
2012-05-18 12:50:00,48.41,48.44,48.37,48.38,93600.0,32.3019,32.3219,32.2752,32.2819,93600.0
2012-05-18 12:55:00,48.37,48.4,48.35,48.36,175600.0,32.2752,32.2952,32.2619,32.2686,175600.0
2012-05-18 13:00:00,48.36,48.38,48.33,48.34,84800.0,32.2686,32.2819,32.2485,32.2552,84800.0
2012-05-18 13:05:00,48.33,48.35,48.31,48.34,97100.0,32.2485,32.2619,32.2352,32.2552,97100.0
2012-05-18 13:10:00,48.34,48.39,48.34,48.35,58700.0,32.2552,32.2886,32.2552,32.2619,58700.0
2012-05-18 13:15:00,48.35,48.42,48.35,48.38,95600.0,32.2619,32.3086,32.2619,32.2819,95600.0
2012-05-18 13:20:00,48.38,48.38,48.34,48.34,46500.0,32.2819,32.2819,32.2552,32.2552,46500.0
2012-05-18 13:25:00,48.34,48.35,48.32,48.33,128600.0,32.2552,32.2619,32.2419,32.2485,128600.0
2012-05-18 13:30:00,48.33,48.34,48.3,48.31,67800.0,32.2485,32.2552,32.2285,32.2352,67800.0
2012-05-18 13:35:00,48.31,48.34,48.25,48.26,228100.0,32.2352,32.2552,32.1952,32.2018,228100.0
2012-05-18 13:40:00,48.27,48.29,48.25,48.25,185400.0,32.2085,32.2218,32.1952,32.1952,185400.0
2012-05-18 13:45:00,48.25,48.26,48.2,48.24,115300.0,32.1952,32.2018,32.1618,32.1885,115300.0
2012-05-18 13:50:00,48.25,48.26,48.18,48.21,304300.0,32.1952,32.2018,32.1484,32.1685,304300.0
2012-05-18 13:55:00,48.22,48.23,48.18,48.18,215500.0,32.1751,32.1818,32.1484,32.1484,215500.0
2012-05-18 14:00:00,48.18,48.2,48.17,48.19,172700.0,32.1484,32.1618,32.1418,32.1551,172700.0
2012-05-18 14:05:00,48.2,48.22,48.11,48.13,351500.0,32.1618,32.1751,32.1017,32.1151,351500.0
2012-05-18 14:10:00,48.14,48.21,48.13,48.21,101500.0,32.1218,32.1685,32.1151,32.1685,101500.0
2012-05-18 14:15:00,48.21,48.23,48.15,48.15,226400.0,32.1685,32.1818,32.1284,32.1284,226400.0
2012-05-18 14:20:00,48.15,48.17,48.12,48.13,139000.0,32.1284,32.1418,32.1084,32.1151,139000.0
2012-05-18 14:25:00,48.13,48.16,48.1,48.16,157700.0,32.1151,32.1351,32.0951,32.1351,157700.0
2012-05-18 14:30:00,48.16,48.17,48.05,48.11,352600.0,32.1351,32.1418,32.0617,32.1017,352600.0
2012-05-18 14:35:00,48.1,48.14,48.09,48.1,147600.0,32.0951,32.1218,32.0884,32.0951,147600.0
2012-05-18 14:40:00,48.1,48.12,48.04,48.04,244700.0,32.0951,32.1084,32.055,32.055,244700.0
2012-05-18 14:45:00,48.05,48.11,48.04,48.1,237900.0,32.0617,32.1017,32.055,32.0951,237900.0
2012-05-18 14:50:00,48.1,48.2,48.1,48.16,293900.0,32.0951,32.1618,32.0951,32.1351,293900.0
2012-05-18 14:55:00,48.15,48.16,48.11,48.11,181400.0,32.1284,32.1351,32.1017,32.1017,181400.0
2012-05-18 15:00:00,48.12,48.25,48.07,48.21,412600.0,32.1084,32.1952,32.0751,32.1685,412600.0
2012-05-18 15:05:00,48.21,48.29,48.2,48.27,591400.0,32.1685,32.2218,32.1618,32.2085,591400.0
2012-05-18 15:10:00,48.27,48.34,48.25,48.27,223700.0,32.2085,32.2552,32.1952,32.2085,223700.0
2012-05-18 15:15:00,48.27,48.3,48.25,48.28,212400.0,32.2085,32.2285,32.1952,32.2152,212400.0
2012-05-18 15:20:00,48.28,48.29,48.16,48.18,220300.0,32.2152,32.2218,32.1351,32.1484,220300.0
2012-05-18 15:25:00,48.17,48.2,48.15,48.16,211000.0,32.1418,32.1618,32.1284,32.1351,211000.0
2012-05-18 15:30:00,48.16,48.19,48.09,48.11,277300.0,32.1351,32.1551,32.0884,32.1017,277300.0
2012-05-18 15:35:00,48.12,48.16,48.09,48.13,129100.0,32.1084,32.1351,32.0884,32.1151,129100.0
2012-05-18 15:40:00,48.14,48.14,48.06,48.06,305500.0,32.1218,32.1218,32.0684,32.0684,305500.0
2012-05-18 15:45:00,48.06,48.14,48.05,48.09,497600.0,32.0684,32.1218,32.0617,32.0884,497600.0
2012-05-18 15:50:00,48.09,48.1,48.01,48.03,544900.0,32.0884,32.0951,32.035,32.0484,544900.0
2012-05-18 15:55:00,48.02,48.12,48.02,48.11,1458500.0,32.0417,32.1084,32.0417,32.1017,1458500.0
2012-05-21 09:30:00,48.5,48.55,48.42,48.52,397000.0,32.362,32.3953,32.3086,32.3753,397000.0
2012-05-21 09:35:00,48.53,48.55,48.42,48.54,205800.0,32.382,32.3953,32.3086,32.3887,205800.0
2012-05-21 09:40:00,48.53,48.58,48.48,48.57,267000.0,32.382,32.4154,32.3486,32.4087,267000.0
2012-05-21 09:45:00,48.56,48.57,48.5,48.52,107700.0,32.402,32.4087,32.362,32.3753,107700.0
2012-05-21 09:50:00,48.53,48.53,48.38,48.4,227100.0,32.382,32.382,32.2819,32.2952,227100.0
2012-05-21 09:55:00,48.4,48.55,48.39,48.53,172500.0,32.2952,32.3953,32.2886,32.382,172500.0
2012-05-21 10:00:00,48.52,48.58,48.49,48.57,211800.0,32.3753,32.4154,32.3553,32.4087,211800.0
2012-05-21 10:05:00,48.58,48.62,48.48,48.59,239200.0,32.4154,32.442,32.3486,32.422,239200.0
2012-05-21 10:10:00,48.59,48.6,48.52,48.58,232000.0,32.422,32.4287,32.3753,32.4154,232000.0
2012-05-21 10:15:00,48.59,48.69,48.57,48.66,231300.0,32.422,32.4887,32.4087,32.4687,231300.0
2012-05-21 10:20:00,48.66,48.68,48.63,48.64,346900.0,32.4687,32.4821,32.4487,32.4554,346900.0
2012-05-21 10:25:00,48.64,48.74,48.63,48.74,238900.0,32.4554,32.5221,32.4487,32.5221,238900.0
2012-05-21 10:30:00,48.74,48.8,48.73,48.79,226000.0,32.5221,32.5621,32.5154,32.5555,226000.0
2012-05-21 10:35:00,48.78,48.8,48.73,48.75,133000.0,32.5488,32.5621,32.5154,32.5288,133000.0
2012-05-21 10:40:00,48.75,48.8,48.74,48.77,320600.0,32.5288,32.5621,32.5221,32.5421,320600.0
2012-05-21 10:45:00,48.77,48.81,48.75,48.78,388600.0,32.5421,32.5688,32.5288,32.5488,388600.0
2012-05-21 10:50:00,48.78,48.88,48.77,48.87,644200.0,32.5488,32.6155,32.5421,32.6089,644200.0
2012-05-21 10:55:00,48.87,48.9,48.84,48.85,325300.0,32.6089,32.6289,32.5888,32.5955,325300.0
2012-05-21 11:00:00,48.84,48.86,48.79,48.81,239300.0,32.5888,32.6022,32.5555,32.5688,239300.0
2012-05-21 11:05:00,48.8,48.83,48.78,48.78,206400.0,32.5621,32.5822,32.5488,32.5488,206400.0
2012-05-21 11:10:00,48.77,48.8,48.74,48.75,206900.0,32.5421,32.5621,32.5221,32.5288,206900.0
2012-05-21 11:15:00,48.76,48.81,48.74,48.77,159700.0,32.5355,32.5688,32.5221,32.5421,159700.0
2012-05-21 11:20:00,48.78,48.78,48.73,48.74,261400.0,32.5488,32.5488,32.5154,32.5221,261400.0
2012-05-21 11:25:00,48.75,48.77,48.7,48.75,163600.0,32.5288,32.5421,32.4954,32.5288,163600.0
2012-05-21 11:30:00,48.76,48.77,48.69,48.71,266600.0,32.5355,32.5421,32.4887,32.5021,266600.0
2012-05-21 11:35:00,48.72,48.76,48.69,48.7,136600.0,32.5088,32.5355,32.4887,32.4954,136600.0
2012-05-21 11:40:00,48.69,48.7,48.66,48.68,113500.0,32.4887,32.4954,32.4687,32.4821,113500.0
2012-05-21 11:45:00,48.69,48.74,48.68,48.74,218300.0,32.4887,32.5221,32.4821,32.5221,218300.0
2012-05-21 11:50:00,48.74,48.77,48.72,48.74,128500.0,32.5221,32.5421,32.5088,32.5221,128500.0
2012-05-21 11:55:00,48.74,48.76,48.71,48.72,75500.0,32.5221,32.5355,32.5021,32.5088,75500.0
2012-05-21 12:00:00,48.71,48.78,48.7,48.78,120700.0,32.5021,32.5488,32.4954,32.5488,120700.0
2012-05-21 12:05:00,48.77,48.8,48.74,48.76,109400.0,32.5421,32.5621,32.5221,32.5355,109400.0
2012-05-21 12:10:00,48.76,48.82,48.76,48.81,92900.0,32.5355,32.5755,32.5355,32.5688,92900.0
2012-05-21 12:15:00,48.81,48.84,48.81,48.84,99000.0,32.5688,32.5888,32.5688,32.5888,99000.0
2012-05-21 12:20:00,48.84,48.87,48.83,48.86,124600.0,32.5888,32.6089,32.5822,32.6022,124600.0
2012-05-21 12:25:00,48.86,48.93,48.85,48.91,83200.0,32.6022,32.6489,32.5955,32.6355,83200.0
2012-05-21 12:30:00,48.92,48.93,48.88,48.89,58200.0,32.6422,32.6489,32.6155,32.6222,58200.0
2012-05-21 12:35:00,48.9,48.93,48.89,48.92,106300.0,32.6289,32.6489,32.6222,32.6422,106300.0
2012-05-21 12:40:00,48.92,48.93,48.89,48.89,73800.0,32.6422,32.6489,32.6222,32.6222,73800.0
2012-05-21 12:45:00,48.9,48.9,48.88,48.89,72800.0,32.6289,32.6289,32.6155,32.6222,72800.0
2012-05-21 12:50:00,48.89,48.89,48.85,48.88,82500.0,32.6222,32.6222,32.5955,32.6155,82500.0
2012-05-21 12:55:00,48.88,48.88,48.85,48.88,131100.0,32.6155,32.6155,32.5955,32.6155,131100.0
2012-05-21 13:00:00,48.88,48.91,48.87,48.9,127200.0,32.6155,32.6355,32.6089,32.6289,127200.0
2012-05-21 13:05:00,48.9,48.9,48.85,48.9,290900.0,32.6289,32.6289,32.5955,32.6289,290900.0
2012-05-21 13:10:00,48.9,48.92,48.85,48.85,106300.0,32.6289,32.6422,32.5955,32.5955,106300.0
2012-05-21 13:15:00,48.86,48.88,48.85,48.87,105600.0,32.6022,32.6155,32.5955,32.6089,105600.0
2012-05-21 13:20:00,48.88,48.9,48.87,48.89,117200.0,32.6155,32.6289,32.6089,32.6222,117200.0
2012-05-21 13:25:00,48.89,48.9,48.88,48.89,104400.0,32.6222,32.6289,32.6155,32.6222,104400.0
2012-05-21 13:30:00,48.9,48.91,48.87,48.87,181400.0,32.6289,32.6355,32.6089,32.6089,181400.0
2012-05-21 13:35:00,48.86,48.89,48.86,48.87,121100.0,32.6022,32.6222,32.6022,32.6089,121100.0
2012-05-21 13:40:00,48.86,48.89,48.86,48.89,110100.0,32.6022,32.6222,32.6022,32.6222,110100.0
2012-05-21 13:45:00,48.89,48.92,48.88,48.91,235400.0,32.6222,32.6422,32.6155,32.6355,235400.0
2012-05-21 13:50:00,48.91,48.92,48.87,48.92,316500.0,32.6355,32.6422,32.6089,32.6422,316500.0
2012-05-21 13:55:00,48.92,48.93,48.9,48.91,126200.0,32.6422,32.6489,32.6289,32.6355,126200.0
2012-05-21 14:00:00,48.92,48.93,48.84,48.85,274800.0,32.6422,32.6489,32.5888,32.5955,274800.0
2012-05-21 14:05:00,48.84,48.89,48.83,48.88,319800.0,32.5888,32.6222,32.5822,32.6155,319800.0
2012-05-21 14:10:00,48.88,48.89,48.85,48.87,251700.0,32.6155,32.6222,32.5955,32.6089,251700.0
2012-05-21 14:15:00,48.87,48.91,48.84,48.89,194800.0,32.6089,32.6355,32.5888,32.6222,194800.0
2012-05-21 14:20:00,48.9,48.95,48.87,48.89,293000.0,32.6289,32.6622,32.6089,32.6222,293000.0
2012-05-21 14:25:00,48.89,48.89,48.87,48.87,110700.0,32.6222,32.6222,32.6089,32.6089,110700.0
2012-05-21 14:30:00,48.87,48.91,48.87,48.91,123800.0,32.6089,32.6355,32.6089,32.6355,123800.0
2012-05-21 14:35:00,48.91,48.92,48.88,48.89,154300.0,32.6355,32.6422,32.6155,32.6222,154300.0
2012-05-21 14:40:00,48.88,48.92,48.88,48.9,98700.0,32.6155,32.6422,32.6155,32.6289,98700.0
2012-05-21 14:45:00,48.89,48.91,48.87,48.91,145900.0,32.6222,32.6355,32.6089,32.6355,145900.0
2012-05-21 14:50:00,48.91,48.97,48.9,48.96,138300.0,32.6355,32.6756,32.6289,32.6689,138300.0
2012-05-21 14:55:00,48.97,49.01,48.95,49.0,225700.0,32.6756,32.7023,32.6622,32.6956,225700.0
2012-05-21 15:00:00,49.0,49.03,48.99,49.01,162400.0,32.6956,32.7156,32.6889,32.7023,162400.0
2012-05-21 15:05:00,49.01,49.03,49.0,49.02,390300.0,32.7023,32.7156,32.6956,32.7089,390300.0
2012-05-21 15:10:00,49.02,49.04,49.01,49.04,356700.0,32.7089,32.7223,32.7023,32.7223,356700.0
2012-05-21 15:15:00,49.04,49.1,49.03,49.09,489500.0,32.7223,32.7623,32.7156,32.7557,489500.0
2012-05-21 15:20:00,49.1,49.14,49.08,49.12,319200.0,32.7623,32.789,32.749,32.7757,319200.0
2012-05-21 15:25:00,49.13,49.14,49.1,49.11,352500.0,32.7823,32.789,32.7623,32.769,352500.0
2012-05-21 15:30:00,49.1,49.11,49.05,49.1,265400.0,32.7623,32.769,32.729,32.7623,265400.0
2012-05-21 15:35:00,49.1,49.11,49.05,49.07,773700.0,32.7623,32.769,32.729,32.7423,773700.0
2012-05-21 15:40:00,49.07,49.11,49.06,49.09,377200.0,32.7423,32.769,32.7356,32.7557,377200.0
2012-05-21 15:45:00,49.09,49.12,49.08,49.11,611900.0,32.7557,32.7757,32.749,32.769,611900.0
2012-05-21 15:50:00,49.11,49.16,49.1,49.15,1270500.0,32.769,32.8024,32.7623,32.7957,1270500.0
2012-05-21 15:55:00,49.15,49.19,49.14,49.19,1753200.0,32.7957,32.8224,32.789,32.8224,1753200.0
2012-05-22 09:30:00,49.22,49.25,49.2,49.23,259800.0,32.8424,32.8624,32.8291,32.8491,259800.0
2012-05-22 09:35:00,49.22,49.23,49.11,49.12,213700.0,32.8424,32.8491,32.769,32.7757,213700.0
2012-05-22 09:40:00,49.11,49.26,49.1,49.24,570800.0,32.769,32.8691,32.7623,32.8557,570800.0
2012-05-22 09:45:00,49.24,49.26,49.22,49.23,542800.0,32.8557,32.8691,32.8424,32.8491,542800.0
2012-05-22 09:50:00,49.23,49.32,49.23,49.29,164300.0,32.8491,32.9091,32.8491,32.8891,164300.0
2012-05-22 09:55:00,49.3,49.3,49.18,49.2,221500.0,32.8958,32.8958,32.8157,32.8291,221500.0
2012-05-22 10:00:00,49.2,49.34,49.19,49.33,310900.0,32.8291,32.9225,32.8224,32.9158,310900.0
2012-05-22 10:05:00,49.33,49.44,49.31,49.43,736700.0,32.9158,32.9892,32.9024,32.9825,736700.0
2012-05-22 10:10:00,49.44,49.45,49.39,49.4,197000.0,32.9892,32.9959,32.9558,32.9625,197000.0
2012-05-22 10:15:00,49.41,49.5,49.41,49.5,200300.0,32.9692,33.0292,32.9692,33.0292,200300.0
2012-05-22 10:20:00,49.48,49.5,49.41,49.43,285300.0,33.0159,33.0292,32.9692,32.9825,285300.0
2012-05-22 10:25:00,49.43,49.48,49.42,49.43,158400.0,32.9825,33.0159,32.9758,32.9825,158400.0
2012-05-22 10:30:00,49.44,49.53,49.44,49.5,198300.0,32.9892,33.0492,32.9892,33.0292,198300.0
2012-05-22 10:35:00,49.49,49.51,49.46,49.48,485300.0,33.0226,33.0359,33.0025,33.0159,485300.0
2012-05-22 10:40:00,49.49,49.55,49.49,49.51,350900.0,33.0226,33.0626,33.0226,33.0359,350900.0
2012-05-22 10:45:00,49.51,49.56,49.48,49.53,257400.0,33.0359,33.0693,33.0159,33.0492,257400.0
2012-05-22 10:50:00,49.52,49.52,49.44,49.46,121300.0,33.0426,33.0426,32.9892,33.0025,121300.0
2012-05-22 10:55:00,49.47,49.54,49.44,49.53,161000.0,33.0092,33.0559,32.9892,33.0492,161000.0
2012-05-22 11:00:00,49.52,49.58,49.52,49.53,112900.0,33.0426,33.0826,33.0426,33.0492,112900.0
2012-05-22 11:05:00,49.53,49.55,49.48,49.49,136400.0,33.0492,33.0626,33.0159,33.0226,136400.0
2012-05-22 11:10:00,49.49,49.53,49.48,49.49,165500.0,33.0226,33.0492,33.0159,33.0226,165500.0
2012-05-22 11:15:00,49.49,49.52,49.47,49.52,136300.0,33.0226,33.0426,33.0092,33.0426,136300.0
2012-05-22 11:20:00,49.51,49.56,49.5,49.55,61800.0,33.0359,33.0693,33.0292,33.0626,61800.0
2012-05-22 11:25:00,49.54,49.55,49.47,49.48,132900.0,33.0559,33.0626,33.0092,33.0159,132900.0
2012-05-22 11:30:00,49.48,49.49,49.44,49.48,410800.0,33.0159,33.0226,32.9892,33.0159,410800.0
2012-05-22 11:35:00,49.48,49.49,49.39,49.4,148100.0,33.0159,33.0226,32.9558,32.9625,148100.0
2012-05-22 11:40:00,49.4,49.42,49.37,49.37,174700.0,32.9625,32.9758,32.9425,32.9425,174700.0
2012-05-22 11:45:00,49.37,49.39,49.36,49.38,84400.0,32.9425,32.9558,32.9358,32.9492,84400.0
2012-05-22 11:50:00,49.38,49.39,49.37,49.39,80100.0,32.9492,32.9558,32.9425,32.9558,80100.0
2012-05-22 11:55:00,49.39,49.4,49.3,49.31,145800.0,32.9558,32.9625,32.8958,32.9024,145800.0
2012-05-22 12:00:00,49.31,49.32,49.26,49.29,75400.0,32.9024,32.9091,32.8691,32.8891,75400.0
2012-05-22 12:05:00,49.28,49.29,49.18,49.19,256300.0,32.8824,32.8891,32.8157,32.8224,256300.0
2012-05-22 12:10:00,49.19,49.26,49.17,49.25,215200.0,32.8224,32.8691,32.809,32.8624,215200.0
2012-05-22 12:15:00,49.24,49.29,49.22,49.28,263800.0,32.8557,32.8891,32.8424,32.8824,263800.0
2012-05-22 12:20:00,49.28,49.34,49.28,49.33,177500.0,32.8824,32.9225,32.8824,32.9158,177500.0
2012-05-22 12:25:00,49.33,49.33,49.3,49.32,182400.0,32.9158,32.9158,32.8958,32.9091,182400.0
2012-05-22 12:30:00,49.32,49.33,49.28,49.29,123500.0,32.9091,32.9158,32.8824,32.8891,123500.0
2012-05-22 12:35:00,49.29,49.32,49.29,49.31,42400.0,32.8891,32.9091,32.8891,32.9024,42400.0
2012-05-22 12:40:00,49.32,49.33,49.3,49.3,46000.0,32.9091,32.9158,32.8958,32.8958,46000.0
2012-05-22 12:45:00,49.3,49.35,49.3,49.35,163100.0,32.8958,32.9291,32.8958,32.9291,163100.0
2012-05-22 12:50:00,49.35,49.36,49.33,49.34,41200.0,32.9291,32.9358,32.9158,32.9225,41200.0
2012-05-22 12:55:00,49.34,49.36,49.33,49.33,22200.0,32.9225,32.9358,32.9158,32.9158,22200.0
2012-05-22 13:00:00,49.34,49.39,49.33,49.37,49400.0,32.9225,32.9558,32.9158,32.9425,49400.0
2012-05-22 13:05:00,49.37,49.39,49.36,49.38,56800.0,32.9425,32.9558,32.9358,32.9492,56800.0
2012-05-22 13:10:00,49.38,49.38,49.34,49.35,23400.0,32.9492,32.9492,32.9225,32.9291,23400.0
2012-05-22 13:15:00,49.36,49.36,49.27,49.29,124300.0,32.9358,32.9358,32.8758,32.8891,124300.0
2012-05-22 13:20:00,49.29,49.32,49.26,49.32,47800.0,32.8891,32.9091,32.8691,32.9091,47800.0
2012-05-22 13:25:00,49.32,49.33,49.26,49.27,30700.0,32.9091,32.9158,32.8691,32.8758,30700.0
2012-05-22 13:30:00,49.26,49.33,49.23,49.33,102400.0,32.8691,32.9158,32.8491,32.9158,102400.0
2012-05-22 13:35:00,49.33,49.33,49.27,49.28,54600.0,32.9158,32.9158,32.8758,32.8824,54600.0
2012-05-22 13:40:00,49.28,49.28,49.19,49.22,91300.0,32.8824,32.8824,32.8224,32.8424,91300.0
2012-05-22 13:45:00,49.21,49.25,49.18,49.25,61600.0,32.8357,32.8624,32.8157,32.8624,61600.0
2012-05-22 13:50:00,49.26,49.26,49.22,49.24,34000.0,32.8691,32.8691,32.8424,32.8557,34000.0
2012-05-22 13:55:00,49.25,49.28,49.23,49.28,126600.0,32.8624,32.8824,32.8491,32.8824,126600.0
2012-05-22 14:00:00,49.28,49.35,49.26,49.34,149000.0,32.8824,32.9291,32.8691,32.9225,149000.0
2012-05-22 14:05:00,49.32,49.36,49.3,49.33,100200.0,32.9091,32.9358,32.8958,32.9158,100200.0
2012-05-22 14:10:00,49.33,49.34,49.24,49.27,155700.0,32.9158,32.9225,32.8557,32.8758,155700.0
2012-05-22 14:15:00,49.28,49.29,49.25,49.27,79000.0,32.8824,32.8891,32.8624,32.8758,79000.0
2012-05-22 14:20:00,49.27,49.34,49.27,49.33,93400.0,32.8758,32.9225,32.8758,32.9158,93400.0
2012-05-22 14:25:00,49.33,49.34,49.28,49.29,83200.0,32.9158,32.9225,32.8824,32.8891,83200.0
2012-05-22 14:30:00,49.28,49.31,49.19,49.23,129300.0,32.8824,32.9024,32.8224,32.8491,129300.0
2012-05-22 14:35:00,49.24,49.26,49.2,49.22,98600.0,32.8557,32.8691,32.8291,32.8424,98600.0
2012-05-22 14:40:00,49.22,49.26,49.21,49.26,133800.0,32.8424,32.8691,32.8357,32.8691,133800.0
2012-05-22 14:45:00,49.25,49.26,49.2,49.25,208600.0,32.8624,32.8691,32.8291,32.8624,208600.0
2012-05-22 14:50:00,49.25,49.28,49.22,49.22,97300.0,32.8624,32.8824,32.8424,32.8424,97300.0
2012-05-22 14:55:00,49.22,49.27,49.21,49.25,113100.0,32.8424,32.8758,32.8357,32.8624,113100.0
2012-05-22 15:00:00,49.24,49.26,49.2,49.24,106800.0,32.8557,32.8691,32.8291,32.8557,106800.0
2012-05-22 15:05:00,49.25,49.26,49.21,49.23,131500.0,32.8624,32.8691,32.8357,32.8491,131500.0
2012-05-22 15:10:00,49.22,49.23,49.19,49.21,530500.0,32.8424,32.8491,32.8224,32.8357,530500.0
2012-05-22 15:15:00,49.2,49.23,49.14,49.14,133800.0,32.8291,32.8491,32.789,32.789,133800.0
2012-05-22 15:20:00,49.15,49.15,49.1,49.1,327800.0,32.7957,32.7957,32.7623,32.7623,327800.0
2012-05-22 15:25:00,49.1,49.14,49.05,49.05,270700.0,32.7623,32.789,32.729,32.729,270700.0
2012-05-22 15:30:00,49.05,49.05,48.93,48.93,602300.0,32.729,32.729,32.6489,32.6489,602300.0
2012-05-22 15:35:00,48.93,48.98,48.92,48.93,234000.0,32.6489,32.6823,32.6422,32.6489,234000.0
2012-05-22 15:40:00,48.94,48.95,48.85,48.87,304700.0,32.6556,32.6622,32.5955,32.6089,304700.0
2012-05-22 15:45:00,48.86,48.9,48.78,48.8,443100.0,32.6022,32.6289,32.5488,32.5621,443100.0
2012-05-22 15:50:00,48.8,48.94,48.79,48.93,421800.0,32.5621,32.6556,32.5555,32.6489,421800.0
2012-05-22 15:55:00,48.92,49.02,48.91,49.02,1176500.0,32.6422,32.7089,32.6355,32.7089,1176500.0
2012-05-23 09:30:00,48.42,48.46,48.38,48.45,450200.0,32.3086,32.3353,32.2819,32.3286,450200.0
2012-05-23 09:35:00,48.45,48.46,48.36,48.39,365000.0,32.3286,32.3353,32.2686,32.2886,365000.0
2012-05-23 09:40:00,48.39,48.4,48.3,48.34,186800.0,32.2886,32.2952,32.2285,32.2552,186800.0
2012-05-23 09:45:00,48.33,48.38,48.24,48.24,767400.0,32.2485,32.2819,32.1885,32.1885,767400.0
2012-05-23 09:50:00,48.24,48.33,48.22,48.3,172400.0,32.1885,32.2485,32.1751,32.2285,172400.0
2012-05-23 09:55:00,48.3,48.42,48.3,48.34,188900.0,32.2285,32.3086,32.2285,32.2552,188900.0
2012-05-23 10:00:00,48.34,48.46,48.28,48.3,514900.0,32.2552,32.3353,32.2152,32.2285,514900.0
2012-05-23 10:05:00,48.29,48.39,48.29,48.33,335400.0,32.2218,32.2886,32.2218,32.2485,335400.0
2012-05-23 10:10:00,48.33,48.34,48.21,48.27,177200.0,32.2485,32.2552,32.1685,32.2085,177200.0
2012-05-23 10:15:00,48.28,48.3,48.12,48.15,298700.0,32.2152,32.2285,32.1084,32.1284,298700.0
2012-05-23 10:20:00,48.14,48.15,48.01,48.05,484900.0,32.1218,32.1284,32.035,32.0617,484900.0
2012-05-23 10:25:00,48.05,48.05,47.94,48.03,541800.0,32.0617,32.0617,31.9883,32.0484,541800.0
2012-05-23 10:30:00,48.03,48.04,47.9,47.93,444800.0,32.0484,32.055,31.9616,31.9816,444800.0
2012-05-23 10:35:00,47.93,48.0,47.85,47.85,475700.0,31.9816,32.0283,31.9283,31.9283,475700.0
2012-05-23 10:40:00,47.85,47.98,47.83,47.97,492400.0,31.9283,32.015,31.9149,32.0083,492400.0
2012-05-23 10:45:00,47.97,47.97,47.79,47.84,528300.0,32.0083,32.0083,31.8882,31.9216,528300.0
2012-05-23 10:50:00,47.85,47.93,47.82,47.93,262700.0,31.9283,31.9816,31.9082,31.9816,262700.0
2012-05-23 10:55:00,47.93,47.99,47.91,47.91,310700.0,31.9816,32.0217,31.9683,31.9683,310700.0
2012-05-23 11:00:00,47.9,47.93,47.88,47.91,806700.0,31.9616,31.9816,31.9483,31.9683,806700.0
2012-05-23 11:05:00,47.91,48.04,47.9,48.0,341900.0,31.9683,32.055,31.9616,32.0283,341900.0
2012-05-23 11:10:00,48.01,48.05,47.95,48.03,406700.0,32.035,32.0617,31.995,32.0484,406700.0
2012-05-23 11:15:00,48.03,48.08,48.01,48.02,503700.0,32.0484,32.0817,32.035,32.0417,503700.0
2012-05-23 11:20:00,48.01,48.07,48.01,48.04,287000.0,32.035,32.0751,32.035,32.055,287000.0
2012-05-23 11:25:00,48.04,48.05,47.96,47.98,261400.0,32.055,32.0617,32.0017,32.015,261400.0
2012-05-23 11:30:00,47.98,48.04,47.96,47.96,416700.0,32.015,32.055,32.0017,32.0017,416700.0
2012-05-23 11:35:00,47.95,47.96,47.86,47.93,193400.0,31.995,32.0017,31.9349,31.9816,193400.0
2012-05-23 11:40:00,47.91,48.02,47.9,47.96,199800.0,31.9683,32.0417,31.9616,32.0017,199800.0
2012-05-23 11:45:00,47.96,47.97,47.87,47.9,251100.0,32.0017,32.0083,31.9416,31.9616,251100.0
2012-05-23 11:50:00,47.91,47.95,47.9,47.91,277500.0,31.9683,31.995,31.9616,31.9683,277500.0
2012-05-23 11:55:00,47.91,47.94,47.85,47.88,216900.0,31.9683,31.9883,31.9283,31.9483,216900.0
2012-05-23 12:00:00,47.88,47.9,47.78,47.8,198500.0,31.9483,31.9616,31.8815,31.8949,198500.0
2012-05-23 12:05:00,47.79,47.83,47.76,47.82,138400.0,31.8882,31.9149,31.8682,31.9082,138400.0
2012-05-23 12:10:00,47.83,47.84,47.8,47.83,86900.0,31.9149,31.9216,31.8949,31.9149,86900.0
2012-05-23 12:15:00,47.82,47.91,47.81,47.91,345400.0,31.9082,31.9683,31.9016,31.9683,345400.0
2012-05-23 12:20:00,47.9,47.9,47.8,47.83,527300.0,31.9616,31.9616,31.8949,31.9149,527300.0
2012-05-23 12:25:00,47.84,47.85,47.75,47.77,232400.0,31.9216,31.9283,31.8615,31.8749,232400.0
2012-05-23 12:30:00,47.77,47.81,47.75,47.81,143200.0,31.8749,31.9016,31.8615,31.9016,143200.0
2012-05-23 12:35:00,47.8,47.87,47.8,47.86,224900.0,31.8949,31.9416,31.8949,31.9349,224900.0
2012-05-23 12:40:00,47.86,47.91,47.85,47.9,162000.0,31.9349,31.9683,31.9283,31.9616,162000.0
2012-05-23 12:45:00,47.9,47.93,47.88,47.91,176100.0,31.9616,31.9816,31.9483,31.9683,176100.0
2012-05-23 12:50:00,47.9,47.91,47.87,47.89,123900.0,31.9616,31.9683,31.9416,31.9549,123900.0
2012-05-23 12:55:00,47.89,47.89,47.83,47.85,161500.0,31.9549,31.9549,31.9149,31.9283,161500.0
2012-05-23 13:00:00,47.85,47.9,47.85,47.87,126400.0,31.9283,31.9616,31.9283,31.9416,126400.0
2012-05-23 13:05:00,47.87,47.88,47.85,47.86,298500.0,31.9416,31.9483,31.9283,31.9349,298500.0
2012-05-23 13:10:00,47.85,47.92,47.85,47.9,117200.0,31.9283,31.975,31.9283,31.9616,117200.0
2012-05-23 13:15:00,47.91,47.92,47.88,47.89,99700.0,31.9683,31.975,31.9483,31.9549,99700.0
2012-05-23 13:20:00,47.88,47.98,47.88,47.93,312300.0,31.9483,32.015,31.9483,31.9816,312300.0
2012-05-23 13:25:00,47.94,47.99,47.94,47.98,119700.0,31.9883,32.0217,31.9883,32.015,119700.0
2012-05-23 13:30:00,47.99,48.01,47.94,47.95,88400.0,32.0217,32.035,31.9883,31.995,88400.0
2012-05-23 13:35:00,47.95,48.04,47.95,48.03,69200.0,31.995,32.055,31.995,32.0484,69200.0
2012-05-23 13:40:00,48.04,48.06,48.02,48.03,133400.0,32.055,32.0684,32.0417,32.0484,133400.0
2012-05-23 13:45:00,48.04,48.11,48.02,48.08,171100.0,32.055,32.1017,32.0417,32.0817,171100.0
2012-05-23 13:50:00,48.08,48.1,48.01,48.01,136100.0,32.0817,32.0951,32.035,32.035,136100.0
2012-05-23 13:55:00,48.02,48.09,48.0,48.07,75100.0,32.0417,32.0884,32.0283,32.0751,75100.0
2012-05-23 14:00:00,48.07,48.07,47.97,47.97,89300.0,32.0751,32.0751,32.0083,32.0083,89300.0
2012-05-23 14:05:00,47.96,48.04,47.96,48.03,242100.0,32.0017,32.055,32.0017,32.0484,242100.0
2012-05-23 14:10:00,48.03,48.03,47.95,47.95,79400.0,32.0484,32.0484,31.995,31.995,79400.0
2012-05-23 14:15:00,47.95,47.98,47.88,47.91,122800.0,31.995,32.015,31.9483,31.9683,122800.0
2012-05-23 14:20:00,47.91,47.95,47.86,47.87,50900.0,31.9683,31.995,31.9349,31.9416,50900.0
2012-05-23 14:25:00,47.87,47.91,47.85,47.85,293700.0,31.9416,31.9683,31.9283,31.9283,293700.0
2012-05-23 14:30:00,47.84,47.93,47.84,47.92,189900.0,31.9216,31.9816,31.9216,31.975,189900.0
2012-05-23 14:35:00,47.92,48.0,47.92,47.97,163700.0,31.975,32.0283,31.975,32.0083,163700.0
2012-05-23 14:40:00,47.97,48.08,47.94,48.03,135000.0,32.0083,32.0817,31.9883,32.0484,135000.0
2012-05-23 14:45:00,48.03,48.05,47.99,48.02,129800.0,32.0484,32.0617,32.0217,32.0417,129800.0
2012-05-23 14:50:00,48.03,48.11,48.03,48.09,104000.0,32.0484,32.1017,32.0484,32.0884,104000.0
2012-05-23 14:55:00,48.09,48.16,48.07,48.14,183200.0,32.0884,32.1351,32.0751,32.1218,183200.0
2012-05-23 15:00:00,48.13,48.16,48.07,48.11,128600.0,32.1151,32.1351,32.0751,32.1017,128600.0
2012-05-23 15:05:00,48.11,48.17,48.05,48.17,156500.0,32.1017,32.1418,32.0617,32.1418,156500.0
2012-05-23 15:10:00,48.16,48.21,48.14,48.17,408900.0,32.1351,32.1685,32.1218,32.1418,408900.0
2012-05-23 15:15:00,48.17,48.21,48.13,48.2,401800.0,32.1418,32.1685,32.1151,32.1618,401800.0
2012-05-23 15:20:00,48.21,48.27,48.19,48.21,568000.0,32.1685,32.2085,32.1551,32.1685,568000.0
2012-05-23 15:25:00,48.21,48.3,48.21,48.25,559000.0,32.1685,32.2285,32.1685,32.1952,559000.0
2012-05-23 15:30:00,48.25,48.4,48.25,48.35,856500.0,32.1952,32.2952,32.1952,32.2619,856500.0
2012-05-23 15:35:00,48.35,48.47,48.34,48.45,1391200.0,32.2619,32.342,32.2552,32.3286,1391200.0
2012-05-23 15:40:00,48.44,48.55,48.44,48.54,951000.0,32.3219,32.3953,32.3219,32.3887,951000.0
2012-05-23 15:45:00,48.53,48.53,48.46,48.5,1105800.0,32.382,32.382,32.3353,32.362,1105800.0
2012-05-23 15:50:00,48.49,48.53,48.43,48.45,1534600.0,32.3553,32.382,32.3153,32.3286,1534600.0
2012-05-23 15:55:00,48.45,48.59,48.44,48.58,5345400.0,32.3286,32.422,32.3219,32.4154,5345400.0
2012-05-24 09:30:00,48.53,48.53,48.43,48.43,450000.0,32.382,32.382,32.3153,32.3153,450000.0
2012-05-24 09:35:00,48.43,48.46,48.32,48.32,485600.0,32.3153,32.3353,32.2419,32.2419,485600.0
2012-05-24 09:40:00,48.33,48.41,48.29,48.41,619700.0,32.2485,32.3019,32.2218,32.3019,619700.0
2012-05-24 09:45:00,48.41,48.42,48.3,48.32,232400.0,32.3019,32.3086,32.2285,32.2419,232400.0
2012-05-24 09:50:00,48.31,48.35,48.25,48.25,328900.0,32.2352,32.2619,32.1952,32.1952,328900.0
2012-05-24 09:55:00,48.25,48.35,48.22,48.34,321500.0,32.1952,32.2619,32.1751,32.2552,321500.0
2012-05-24 10:00:00,48.33,48.39,48.26,48.37,1047800.0,32.2485,32.2886,32.2018,32.2752,1047800.0
2012-05-24 10:05:00,48.38,48.44,48.37,48.42,267100.0,32.2819,32.3219,32.2752,32.3086,267100.0
2012-05-24 10:10:00,48.42,48.46,48.39,48.39,220400.0,32.3086,32.3353,32.2886,32.2886,220400.0
2012-05-24 10:15:00,48.4,48.48,48.34,48.45,237100.0,32.2952,32.3486,32.2552,32.3286,237100.0
2012-05-24 10:20:00,48.42,48.47,48.38,48.42,342500.0,32.3086,32.342,32.2819,32.3086,342500.0
2012-05-24 10:25:00,48.42,48.5,48.38,48.48,338100.0,32.3086,32.362,32.2819,32.3486,338100.0
2012-05-24 10:30:00,48.48,48.61,48.45,48.57,221200.0,32.3486,32.4354,32.3286,32.4087,221200.0
2012-05-24 10:35:00,48.58,48.66,48.58,48.6,286500.0,32.4154,32.4687,32.4154,32.4287,286500.0
2012-05-24 10:40:00,48.6,48.63,48.55,48.55,324700.0,32.4287,32.4487,32.3953,32.3953,324700.0
2012-05-24 10:45:00,48.54,48.55,48.47,48.47,225400.0,32.3887,32.3953,32.342,32.342,225400.0
2012-05-24 10:50:00,48.48,48.52,48.42,48.46,246700.0,32.3486,32.3753,32.3086,32.3353,246700.0
2012-05-24 10:55:00,48.45,48.5,48.4,48.45,233000.0,32.3286,32.362,32.2952,32.3286,233000.0
2012-05-24 11:00:00,48.46,48.48,48.41,48.46,148700.0,32.3353,32.3486,32.3019,32.3353,148700.0
2012-05-24 11:05:00,48.45,48.53,48.45,48.48,152200.0,32.3286,32.382,32.3286,32.3486,152200.0
2012-05-24 11:10:00,48.48,48.57,48.47,48.54,131000.0,32.3486,32.4087,32.342,32.3887,131000.0
2012-05-24 11:15:00,48.53,48.63,48.53,48.61,279800.0,32.382,32.4487,32.382,32.4354,279800.0
2012-05-24 11:20:00,48.61,48.62,48.53,48.54,173000.0,32.4354,32.442,32.382,32.3887,173000.0
2012-05-24 11:25:00,48.54,48.55,48.51,48.54,152300.0,32.3887,32.3953,32.3686,32.3887,152300.0
2012-05-24 11:30:00,48.53,48.54,48.38,48.41,428400.0,32.382,32.3887,32.2819,32.3019,428400.0
2012-05-24 11:35:00,48.41,48.43,48.37,48.4,124900.0,32.3019,32.3153,32.2752,32.2952,124900.0
2012-05-24 11:40:00,48.39,48.4,48.33,48.33,98000.0,32.2886,32.2952,32.2485,32.2485,98000.0
2012-05-24 11:45:00,48.33,48.34,48.3,48.34,165200.0,32.2485,32.2552,32.2285,32.2552,165200.0
2012-05-24 11:50:00,48.34,48.4,48.34,48.39,628900.0,32.2552,32.2952,32.2552,32.2886,628900.0
2012-05-24 11:55:00,48.39,48.39,48.33,48.36,464400.0,32.2886,32.2886,32.2485,32.2686,464400.0
2012-05-24 12:00:00,48.37,48.38,48.16,48.18,654400.0,32.2752,32.2819,32.1351,32.1484,654400.0
2012-05-24 12:05:00,48.19,48.21,48.17,48.21,98500.0,32.1551,32.1685,32.1418,32.1685,98500.0
2012-05-24 12:10:00,48.21,48.27,48.15,48.16,293900.0,32.1685,32.2085,32.1284,32.1351,293900.0
2012-05-24 12:15:00,48.16,48.2,48.13,48.16,115200.0,32.1351,32.1618,32.1151,32.1351,115200.0
2012-05-24 12:20:00,48.17,48.21,48.16,48.19,91300.0,32.1418,32.1685,32.1351,32.1551,91300.0
2012-05-24 12:25:00,48.2,48.21,48.14,48.16,150000.0,32.1618,32.1685,32.1218,32.1351,150000.0
2012-05-24 12:30:00,48.15,48.18,48.13,48.17,78900.0,32.1284,32.1484,32.1151,32.1418,78900.0
2012-05-24 12:35:00,48.18,48.21,48.17,48.19,101600.0,32.1484,32.1685,32.1418,32.1551,101600.0
2012-05-24 12:40:00,48.19,48.21,48.16,48.19,75300.0,32.1551,32.1685,32.1351,32.1551,75300.0
2012-05-24 12:45:00,48.19,48.21,48.18,48.21,102200.0,32.1551,32.1685,32.1484,32.1685,102200.0
2012-05-24 12:50:00,48.2,48.21,48.12,48.13,365200.0,32.1618,32.1685,32.1084,32.1151,365200.0
2012-05-24 12:55:00,48.13,48.18,48.12,48.18,1221500.0,32.1151,32.1484,32.1084,32.1484,1221500.0
2012-05-24 13:00:00,48.18,48.26,48.15,48.24,202800.0,32.1484,32.2018,32.1284,32.1885,202800.0
2012-05-24 13:05:00,48.24,48.25,48.22,48.22,64400.0,32.1885,32.1952,32.1751,32.1751,64400.0
2012-05-24 13:10:00,48.23,48.24,48.19,48.21,46400.0,32.1818,32.1885,32.1551,32.1685,46400.0
2012-05-24 13:15:00,48.21,48.25,48.18,48.19,151500.0,32.1685,32.1952,32.1484,32.1551,151500.0
2012-05-24 13:20:00,48.19,48.22,48.17,48.21,63500.0,32.1551,32.1751,32.1418,32.1685,63500.0
2012-05-24 13:25:00,48.21,48.23,48.11,48.11,130600.0,32.1685,32.1818,32.1017,32.1017,130600.0
2012-05-24 13:30:00,48.12,48.13,48.07,48.13,106500.0,32.1084,32.1151,32.0751,32.1151,106500.0
2012-05-24 13:35:00,48.13,48.13,48.08,48.12,165700.0,32.1151,32.1151,32.0817,32.1084,165700.0
2012-05-24 13:40:00,48.12,48.16,48.1,48.15,164900.0,32.1084,32.1351,32.0951,32.1284,164900.0
2012-05-24 13:45:00,48.14,48.16,48.07,48.09,230700.0,32.1218,32.1351,32.0751,32.0884,230700.0
2012-05-24 13:50:00,48.09,48.11,48.05,48.06,1059500.0,32.0884,32.1017,32.0617,32.0684,1059500.0
2012-05-24 13:55:00,48.06,48.06,48.0,48.0,732900.0,32.0684,32.0684,32.0283,32.0283,732900.0
2012-05-24 14:00:00,48.01,48.1,47.98,48.09,453200.0,32.035,32.0951,32.015,32.0884,453200.0
2012-05-24 14:05:00,48.09,48.1,48.05,48.07,286700.0,32.0884,32.0951,32.0617,32.0751,286700.0
2012-05-24 14:10:00,48.07,48.08,48.0,48.0,231100.0,32.0751,32.0817,32.0283,32.0283,231100.0
2012-05-24 14:15:00,48.01,48.05,48.0,48.04,170200.0,32.035,32.0617,32.0283,32.055,170200.0
2012-05-24 14:20:00,48.04,48.08,48.03,48.08,226100.0,32.055,32.0817,32.0484,32.0817,226100.0
2012-05-24 14:25:00,48.08,48.11,48.04,48.1,115900.0,32.0817,32.1017,32.055,32.0951,115900.0
2012-05-24 14:30:00,48.1,48.17,48.08,48.16,336200.0,32.0951,32.1418,32.0817,32.1351,336200.0
2012-05-24 14:35:00,48.16,48.17,48.1,48.11,174700.0,32.1351,32.1418,32.0951,32.1017,174700.0
2012-05-24 14:40:00,48.1,48.1,48.03,48.05,316100.0,32.0951,32.0951,32.0484,32.0617,316100.0
2012-05-24 14:45:00,48.04,48.1,48.03,48.09,699000.0,32.055,32.0951,32.0484,32.0884,699000.0
2012-05-24 14:50:00,48.09,48.09,48.05,48.09,326500.0,32.0884,32.0884,32.0617,32.0884,326500.0
2012-05-24 14:55:00,48.08,48.1,48.04,48.04,251300.0,32.0817,32.0951,32.055,32.055,251300.0
2012-05-24 15:00:00,48.04,48.13,48.04,48.09,266800.0,32.055,32.1151,32.055,32.0884,266800.0
2012-05-24 15:05:00,48.09,48.1,48.06,48.07,192400.0,32.0884,32.0951,32.0684,32.0751,192400.0
2012-05-24 15:10:00,48.07,48.09,48.03,48.05,213300.0,32.0751,32.0884,32.0484,32.0617,213300.0
2012-05-24 15:15:00,48.05,48.11,48.03,48.09,198700.0,32.0617,32.1017,32.0484,32.0884,198700.0
2012-05-24 15:20:00,48.1,48.13,48.05,48.13,320200.0,32.0951,32.1151,32.0617,32.1151,320200.0
2012-05-24 15:25:00,48.12,48.27,48.11,48.23,298300.0,32.1084,32.2085,32.1017,32.1818,298300.0
2012-05-24 15:30:00,48.23,48.29,48.19,48.2,390300.0,32.1818,32.2218,32.1551,32.1618,390300.0
2012-05-24 15:35:00,48.2,48.23,48.18,48.21,282400.0,32.1618,32.1818,32.1484,32.1685,282400.0
2012-05-24 15:40:00,48.22,48.25,48.2,48.22,411500.0,32.1751,32.1952,32.1618,32.1751,411500.0
2012-05-24 15:45:00,48.22,48.26,48.21,48.25,363300.0,32.1751,32.2018,32.1685,32.1952,363300.0
2012-05-24 15:50:00,48.25,48.31,48.22,48.3,537200.0,32.1952,32.2352,32.1751,32.2285,537200.0
2012-05-24 15:55:00,48.3,48.3,48.26,48.29,1860500.0,32.2285,32.2285,32.2018,32.2218,1860500.0
2012-05-25 09:30:00,48.06,48.11,48.03,48.09,382200.0,32.0684,32.1017,32.0484,32.0884,382200.0
2012-05-25 09:35:00,48.09,48.22,48.06,48.19,261700.0,32.0884,32.1751,32.0684,32.1551,261700.0
2012-05-25 09:40:00,48.21,48.22,48.11,48.11,232500.0,32.1685,32.1751,32.1017,32.1017,232500.0
2012-05-25 09:45:00,48.11,48.21,48.11,48.21,787500.0,32.1017,32.1685,32.1017,32.1685,787500.0
2012-05-25 09:50:00,48.2,48.23,48.14,48.2,953500.0,32.1618,32.1818,32.1218,32.1618,953500.0
2012-05-25 09:55:00,48.2,48.31,48.19,48.25,387600.0,32.1618,32.2352,32.1551,32.1952,387600.0
2012-05-25 10:00:00,48.24,48.25,48.18,48.2,192900.0,32.1885,32.1952,32.1484,32.1618,192900.0
2012-05-25 10:05:00,48.2,48.2,48.13,48.14,306300.0,32.1618,32.1618,32.1151,32.1218,306300.0
2012-05-25 10:10:00,48.15,48.15,48.06,48.1,323900.0,32.1284,32.1284,32.0684,32.0951,323900.0
2012-05-25 10:15:00,48.1,48.16,48.07,48.14,147500.0,32.0951,32.1351,32.0751,32.1218,147500.0
2012-05-25 10:20:00,48.14,48.19,48.13,48.17,165600.0,32.1218,32.1551,32.1151,32.1418,165600.0
2012-05-25 10:25:00,48.17,48.2,48.1,48.19,264200.0,32.1418,32.1618,32.0951,32.1551,264200.0
2012-05-25 10:30:00,48.18,48.32,48.18,48.31,204800.0,32.1484,32.2419,32.1484,32.2352,204800.0
2012-05-25 10:35:00,48.31,48.35,48.29,48.29,247600.0,32.2352,32.2619,32.2218,32.2218,247600.0
2012-05-25 10:40:00,48.29,48.31,48.15,48.19,96200.0,32.2218,32.2352,32.1284,32.1551,96200.0
2012-05-25 10:45:00,48.19,48.2,48.15,48.19,171300.0,32.1551,32.1618,32.1284,32.1551,171300.0
2012-05-25 10:50:00,48.18,48.23,48.16,48.2,143500.0,32.1484,32.1818,32.1351,32.1618,143500.0
2012-05-25 10:55:00,48.2,48.23,48.16,48.17,98800.0,32.1618,32.1818,32.1351,32.1418,98800.0
2012-05-25 11:00:00,48.17,48.27,48.17,48.22,113700.0,32.1418,32.2085,32.1418,32.1751,113700.0
2012-05-25 11:05:00,48.22,48.31,48.22,48.29,113900.0,32.1751,32.2352,32.1751,32.2218,113900.0
2012-05-25 11:10:00,48.29,48.32,48.24,48.28,62700.0,32.2218,32.2419,32.1885,32.2152,62700.0
2012-05-25 11:15:00,48.28,48.31,48.23,48.26,142600.0,32.2152,32.2352,32.1818,32.2018,142600.0
2012-05-25 11:20:00,48.27,48.33,48.24,48.32,150200.0,32.2085,32.2485,32.1885,32.2419,150200.0
2012-05-25 11:25:00,48.32,48.33,48.26,48.26,214400.0,32.2419,32.2485,32.2018,32.2018,214400.0
2012-05-25 11:30:00,48.26,48.27,48.2,48.24,372800.0,32.2018,32.2085,32.1618,32.1885,372800.0
2012-05-25 11:35:00,48.25,48.25,48.18,48.21,168500.0,32.1952,32.1952,32.1484,32.1685,168500.0
2012-05-25 11:40:00,48.19,48.24,48.19,48.23,108800.0,32.1551,32.1885,32.1551,32.1818,108800.0
2012-05-25 11:45:00,48.23,48.27,48.23,48.26,86200.0,32.1818,32.2085,32.1818,32.2018,86200.0
2012-05-25 11:50:00,48.26,48.3,48.24,48.27,124900.0,32.2018,32.2285,32.1885,32.2085,124900.0
2012-05-25 11:55:00,48.27,48.28,48.24,48.25,63000.0,32.2085,32.2152,32.1885,32.1952,63000.0
2012-05-25 12:00:00,48.25,48.27,48.2,48.21,71800.0,32.1952,32.2085,32.1618,32.1685,71800.0
2012-05-25 12:05:00,48.2,48.25,48.19,48.25,101500.0,32.1618,32.1952,32.1551,32.1952,101500.0
2012-05-25 12:10:00,48.25,48.25,48.22,48.23,126900.0,32.1952,32.1952,32.1751,32.1818,126900.0
2012-05-25 12:15:00,48.22,48.22,48.19,48.21,58500.0,32.1751,32.1751,32.1551,32.1685,58500.0
2012-05-25 12:20:00,48.21,48.22,48.19,48.21,139400.0,32.1685,32.1751,32.1551,32.1685,139400.0
2012-05-25 12:25:00,48.21,48.21,48.16,48.17,157300.0,32.1685,32.1685,32.1351,32.1418,157300.0
2012-05-25 12:30:00,48.17,48.2,48.17,48.19,142700.0,32.1418,32.1618,32.1418,32.1551,142700.0
2012-05-25 12:35:00,48.19,48.22,48.18,48.21,86200.0,32.1551,32.1751,32.1484,32.1685,86200.0
2012-05-25 12:40:00,48.22,48.22,48.19,48.22,84700.0,32.1751,32.1751,32.1551,32.1751,84700.0
2012-05-25 12:45:00,48.22,48.22,48.19,48.19,82900.0,32.1751,32.1751,32.1551,32.1551,82900.0
2012-05-25 12:50:00,48.2,48.23,48.18,48.21,32700.0,32.1618,32.1818,32.1484,32.1685,32700.0
2012-05-25 12:55:00,48.21,48.22,48.19,48.2,27000.0,32.1685,32.1751,32.1551,32.1618,27000.0
2012-05-25 13:00:00,48.19,48.2,48.16,48.17,88900.0,32.1551,32.1618,32.1351,32.1418,88900.0
2012-05-25 13:05:00,48.18,48.18,48.16,48.17,78100.0,32.1484,32.1484,32.1351,32.1418,78100.0
2012-05-25 13:10:00,48.17,48.17,48.15,48.16,28900.0,32.1418,32.1418,32.1284,32.1351,28900.0
2012-05-25 13:15:00,48.16,48.19,48.15,48.18,35300.0,32.1351,32.1551,32.1284,32.1484,35300.0
2012-05-25 13:20:00,48.18,48.21,48.17,48.21,50600.0,32.1484,32.1685,32.1418,32.1685,50600.0
2012-05-25 13:25:00,48.22,48.24,48.2,48.23,34800.0,32.1751,32.1885,32.1618,32.1818,34800.0
2012-05-25 13:30:00,48.23,48.27,48.23,48.23,110500.0,32.1818,32.2085,32.1818,32.1818,110500.0
2012-05-25 13:35:00,48.24,48.27,48.22,48.25,20200.0,32.1885,32.2085,32.1751,32.1952,20200.0
2012-05-25 13:40:00,48.25,48.27,48.23,48.23,71300.0,32.1952,32.2085,32.1818,32.1818,71300.0
2012-05-25 13:45:00,48.24,48.24,48.23,48.24,20300.0,32.1885,32.1885,32.1818,32.1885,20300.0
2012-05-25 13:50:00,48.23,48.25,48.22,48.23,57200.0,32.1818,32.1952,32.1751,32.1818,57200.0
2012-05-25 13:55:00,48.23,48.27,48.22,48.22,42400.0,32.1818,32.2085,32.1751,32.1751,42400.0
2012-05-25 14:00:00,48.23,48.25,48.23,48.24,187600.0,32.1818,32.1952,32.1818,32.1885,187600.0
2012-05-25 14:05:00,48.23,48.24,48.21,48.22,27400.0,32.1818,32.1885,32.1685,32.1751,27400.0
2012-05-25 14:10:00,48.21,48.23,48.21,48.21,31300.0,32.1685,32.1818,32.1685,32.1685,31300.0
2012-05-25 14:15:00,48.21,48.22,48.16,48.16,90700.0,32.1685,32.1751,32.1351,32.1351,90700.0
2012-05-25 14:20:00,48.16,48.16,48.11,48.14,246900.0,32.1351,32.1351,32.1017,32.1218,246900.0
2012-05-25 14:25:00,48.13,48.18,48.1,48.15,169400.0,32.1151,32.1484,32.0951,32.1284,169400.0
2012-05-25 14:30:00,48.15,48.19,48.15,48.18,34000.0,32.1284,32.1551,32.1284,32.1484,34000.0
2012-05-25 14:35:00,48.17,48.18,48.14,48.16,22800.0,32.1418,32.1484,32.1218,32.1351,22800.0
2012-05-25 14:40:00,48.16,48.17,48.12,48.14,15800.0,32.1351,32.1418,32.1084,32.1218,15800.0
2012-05-25 14:45:00,48.14,48.14,48.08,48.11,62100.0,32.1218,32.1218,32.0817,32.1017,62100.0
2012-05-25 14:50:00,48.11,48.14,48.1,48.13,61800.0,32.1017,32.1218,32.0951,32.1151,61800.0
2012-05-25 14:55:00,48.13,48.15,48.11,48.12,37500.0,32.1151,32.1284,32.1017,32.1084,37500.0
2012-05-25 15:00:00,48.13,48.17,48.11,48.13,82400.0,32.1151,32.1418,32.1017,32.1151,82400.0
2012-05-25 15:05:00,48.13,48.14,48.11,48.12,64200.0,32.1151,32.1218,32.1017,32.1084,64200.0
2012-05-25 15:10:00,48.13,48.14,48.08,48.08,61600.0,32.1151,32.1218,32.0817,32.0817,61600.0
2012-05-25 15:15:00,48.08,48.1,48.08,48.08,77300.0,32.0817,32.0951,32.0817,32.0817,77300.0
2012-05-25 15:20:00,48.07,48.08,48.02,48.05,111300.0,32.0751,32.0817,32.0417,32.0617,111300.0
2012-05-25 15:25:00,48.05,48.08,48.02,48.05,100100.0,32.0617,32.0817,32.0417,32.0617,100100.0
2012-05-25 15:30:00,48.06,48.13,48.03,48.1,207000.0,32.0684,32.1151,32.0484,32.0951,207000.0
2012-05-25 15:35:00,48.1,48.11,48.07,48.1,90200.0,32.0951,32.1017,32.0751,32.0951,90200.0
2012-05-25 15:40:00,48.09,48.14,48.08,48.12,149000.0,32.0884,32.1218,32.0817,32.1084,149000.0
2012-05-25 15:45:00,48.13,48.15,48.1,48.14,111000.0,32.1151,32.1284,32.0951,32.1218,111000.0
2012-05-25 15:50:00,48.14,48.15,48.1,48.13,482300.0,32.1218,32.1284,32.0951,32.1151,482300.0
2012-05-25 15:55:00,48.12,48.16,48.12,48.15,1266200.0,32.1084,32.1351,32.1084,32.1284,1266200.0
2012-05-29 09:30:00,48.69,48.72,48.59,48.6,515900.0,32.4887,32.5088,32.422,32.4287,515900.0
2012-05-29 09:35:00,48.6,48.67,48.59,48.64,306100.0,32.4287,32.4754,32.422,32.4554,306100.0
2012-05-29 09:40:00,48.65,48.73,48.62,48.71,387400.0,32.4621,32.5154,32.442,32.5021,387400.0
2012-05-29 09:45:00,48.72,48.78,48.68,48.71,219900.0,32.5088,32.5488,32.4821,32.5021,219900.0
2012-05-29 09:50:00,48.72,48.77,48.69,48.69,167700.0,32.5088,32.5421,32.4887,32.4887,167700.0
2012-05-29 09:55:00,48.7,48.73,48.69,48.7,280900.0,32.4954,32.5154,32.4887,32.4954,280900.0
2012-05-29 10:00:00,48.71,48.73,48.6,48.72,563000.0,32.5021,32.5154,32.4287,32.5088,563000.0
2012-05-29 10:05:00,48.73,48.79,48.69,48.74,260400.0,32.5154,32.5555,32.4887,32.5221,260400.0
2012-05-29 10:10:00,48.74,48.84,48.74,48.79,318000.0,32.5221,32.5888,32.5221,32.5555,318000.0
2012-05-29 10:15:00,48.79,48.86,48.78,48.83,159200.0,32.5555,32.6022,32.5488,32.5822,159200.0
2012-05-29 10:20:00,48.83,48.85,48.8,48.82,48900.0,32.5822,32.5955,32.5621,32.5755,48900.0
2012-05-29 10:25:00,48.82,48.86,48.8,48.83,246900.0,32.5755,32.6022,32.5621,32.5822,246900.0
2012-05-29 10:30:00,48.84,48.92,48.81,48.9,136600.0,32.5888,32.6422,32.5688,32.6289,136600.0
2012-05-29 10:35:00,48.91,48.94,48.81,48.83,1255100.0,32.6355,32.6556,32.5688,32.5822,1255100.0
2012-05-29 10:40:00,48.83,48.86,48.81,48.85,112900.0,32.5822,32.6022,32.5688,32.5955,112900.0
2012-05-29 10:45:00,48.86,48.89,48.85,48.88,82300.0,32.6022,32.6222,32.5955,32.6155,82300.0
2012-05-29 10:50:00,48.89,48.9,48.85,48.86,110600.0,32.6222,32.6289,32.5955,32.6022,110600.0
2012-05-29 10:55:00,48.85,48.86,48.82,48.83,155000.0,32.5955,32.6022,32.5755,32.5822,155000.0
2012-05-29 11:00:00,48.83,48.83,48.78,48.8,140400.0,32.5822,32.5822,32.5488,32.5621,140400.0
2012-05-29 11:05:00,48.8,48.82,48.75,48.76,165400.0,32.5621,32.5755,32.5288,32.5355,165400.0
2012-05-29 11:10:00,48.76,48.79,48.75,48.78,230900.0,32.5355,32.5555,32.5288,32.5488,230900.0
2012-05-29 11:15:00,48.78,48.79,48.72,48.75,210200.0,32.5488,32.5555,32.5088,32.5288,210200.0
2012-05-29 11:20:00,48.75,48.76,48.67,48.7,197900.0,32.5288,32.5355,32.4754,32.4954,197900.0
2012-05-29 11:25:00,48.69,48.75,48.68,48.75,332700.0,32.4887,32.5288,32.4821,32.5288,332700.0
2012-05-29 11:30:00,48.74,48.75,48.6,48.6,1147800.0,32.5221,32.5288,32.4287,32.4287,1147800.0
2012-05-29 11:35:00,48.6,48.65,48.52,48.57,498200.0,32.4287,32.4621,32.3753,32.4087,498200.0
2012-05-29 11:40:00,48.55,48.58,48.45,48.47,340800.0,32.3953,32.4154,32.3286,32.342,340800.0
2012-05-29 11:45:00,48.49,48.49,48.34,48.4,929000.0,32.3553,32.3553,32.2552,32.2952,929000.0
2012-05-29 11:50:00,48.4,48.5,48.4,48.48,412900.0,32.2952,32.362,32.2952,32.3486,412900.0
2012-05-29 11:55:00,48.47,48.53,48.47,48.49,431100.0,32.342,32.382,32.342,32.3553,431100.0
2012-05-29 12:00:00,48.48,48.48,48.32,48.35,1176900.0,32.3486,32.3486,32.2419,32.2619,1176900.0
2012-05-29 12:05:00,48.35,48.41,48.35,48.41,103900.0,32.2619,32.3019,32.2619,32.3019,103900.0
2012-05-29 12:10:00,48.41,48.41,48.34,48.34,129900.0,32.3019,32.3019,32.2552,32.2552,129900.0
2012-05-29 12:15:00,48.34,48.38,48.31,48.38,118500.0,32.2552,32.2819,32.2352,32.2819,118500.0
2012-05-29 12:20:00,48.37,48.37,48.35,48.35,97500.0,32.2752,32.2752,32.2619,32.2619,97500.0
2012-05-29 12:25:00,48.36,48.42,48.34,48.4,72200.0,32.2686,32.3086,32.2552,32.2952,72200.0
2012-05-29 12:30:00,48.4,48.4,48.32,48.36,157400.0,32.2952,32.2952,32.2419,32.2686,157400.0
2012-05-29 12:35:00,48.35,48.41,48.34,48.39,234600.0,32.2619,32.3019,32.2552,32.2886,234600.0
2012-05-29 12:40:00,48.39,48.44,48.38,48.43,56800.0,32.2886,32.3219,32.2819,32.3153,56800.0
2012-05-29 12:45:00,48.43,48.47,48.41,48.46,55400.0,32.3153,32.342,32.3019,32.3353,55400.0
2012-05-29 12:50:00,48.45,48.47,48.44,48.47,108600.0,32.3286,32.342,32.3219,32.342,108600.0
2012-05-29 12:55:00,48.47,48.48,48.42,48.42,131100.0,32.342,32.3486,32.3086,32.3086,131100.0
2012-05-29 13:00:00,48.43,48.43,48.38,48.4,75400.0,32.3153,32.3153,32.2819,32.2952,75400.0
2012-05-29 13:05:00,48.4,48.41,48.39,48.4,60300.0,32.2952,32.3019,32.2886,32.2952,60300.0
2012-05-29 13:10:00,48.41,48.45,48.41,48.43,83000.0,32.3019,32.3286,32.3019,32.3153,83000.0
2012-05-29 13:15:00,48.43,48.44,48.41,48.42,82200.0,32.3153,32.3219,32.3019,32.3086,82200.0
2012-05-29 13:20:00,48.42,48.43,48.4,48.43,61100.0,32.3086,32.3153,32.2952,32.3153,61100.0
2012-05-29 13:25:00,48.43,48.45,48.4,48.4,231200.0,32.3153,32.3286,32.2952,32.2952,231200.0
2012-05-29 13:30:00,48.4,48.43,48.37,48.41,82100.0,32.2952,32.3153,32.2752,32.3019,82100.0
2012-05-29 13:35:00,48.41,48.43,48.41,48.41,25300.0,32.3019,32.3153,32.3019,32.3019,25300.0
2012-05-29 13:40:00,48.42,48.46,48.42,48.45,24700.0,32.3086,32.3353,32.3086,32.3286,24700.0
2012-05-29 13:45:00,48.46,48.49,48.46,48.47,114200.0,32.3353,32.3553,32.3353,32.342,114200.0
2012-05-29 13:50:00,48.47,48.47,48.4,48.43,664600.0,32.342,32.342,32.2952,32.3153,664600.0
2012-05-29 13:55:00,48.42,48.46,48.42,48.45,34500.0,32.3086,32.3353,32.3086,32.3286,34500.0
2012-05-29 14:00:00,48.45,48.46,48.4,48.41,80700.0,32.3286,32.3353,32.2952,32.3019,80700.0
2012-05-29 14:05:00,48.42,48.43,48.4,48.41,74700.0,32.3086,32.3153,32.2952,32.3019,74700.0
2012-05-29 14:10:00,48.4,48.49,48.39,48.46,72500.0,32.2952,32.3553,32.2886,32.3353,72500.0
2012-05-29 14:15:00,48.47,48.49,48.42,48.46,54100.0,32.342,32.3553,32.3086,32.3353,54100.0
2012-05-29 14:20:00,48.45,48.45,48.41,48.42,52900.0,32.3286,32.3286,32.3019,32.3086,52900.0
2012-05-29 14:25:00,48.42,48.45,48.41,48.45,43400.0,32.3086,32.3286,32.3019,32.3286,43400.0
2012-05-29 14:30:00,48.44,48.45,48.42,48.45,42800.0,32.3219,32.3286,32.3086,32.3286,42800.0
2012-05-29 14:35:00,48.45,48.46,48.41,48.42,147000.0,32.3286,32.3353,32.3019,32.3086,147000.0
2012-05-29 14:40:00,48.41,48.45,48.41,48.45,40300.0,32.3019,32.3286,32.3019,32.3286,40300.0
2012-05-29 14:45:00,48.44,48.46,48.43,48.46,37100.0,32.3219,32.3353,32.3153,32.3353,37100.0
2012-05-29 14:50:00,48.46,48.5,48.45,48.49,38300.0,32.3353,32.362,32.3286,32.3553,38300.0
2012-05-29 14:55:00,48.49,48.54,48.48,48.53,124300.0,32.3553,32.3887,32.3486,32.382,124300.0
2012-05-29 15:00:00,48.53,48.53,48.48,48.51,76600.0,32.382,32.382,32.3486,32.3686,76600.0
2012-05-29 15:05:00,48.51,48.53,48.49,48.51,68500.0,32.3686,32.382,32.3553,32.3686,68500.0
2012-05-29 15:10:00,48.52,48.56,48.52,48.55,125800.0,32.3753,32.402,32.3753,32.3953,125800.0
2012-05-29 15:15:00,48.55,48.56,48.53,48.54,60400.0,32.3953,32.402,32.382,32.3887,60400.0
2012-05-29 15:20:00,48.53,48.54,48.5,48.52,159600.0,32.382,32.3887,32.362,32.3753,159600.0
2012-05-29 15:25:00,48.52,48.53,48.5,48.52,58400.0,32.3753,32.382,32.362,32.3753,58400.0
2012-05-29 15:30:00,48.52,48.53,48.47,48.5,201400.0,32.3753,32.382,32.342,32.362,201400.0
2012-05-29 15:35:00,48.5,48.55,48.5,48.52,134100.0,32.362,32.3953,32.362,32.3753,134100.0
2012-05-29 15:40:00,48.52,48.65,48.5,48.65,390500.0,32.3753,32.4621,32.362,32.4621,390500.0
2012-05-29 15:45:00,48.64,48.7,48.63,48.69,610800.0,32.4554,32.4954,32.4487,32.4887,610800.0
2012-05-29 15:50:00,48.7,48.72,48.69,48.72,604500.0,32.4954,32.5088,32.4887,32.5088,604500.0
2012-05-29 15:55:00,48.72,48.72,48.66,48.7,1960600.0,32.5088,32.5088,32.4687,32.4954,1960600.0
2012-05-30 09:30:00,47.97,47.98,47.89,47.92,411200.0,32.0083,32.015,31.9549,31.975,411200.0
2012-05-30 09:35:00,47.91,47.91,47.83,47.84,543200.0,31.9683,31.9683,31.9149,31.9216,543200.0
2012-05-30 09:40:00,47.85,47.89,47.8,47.84,264200.0,31.9283,31.9549,31.8949,31.9216,264200.0
2012-05-30 09:45:00,47.83,47.86,47.78,47.83,253800.0,31.9149,31.9349,31.8815,31.9149,253800.0
2012-05-30 09:50:00,47.83,47.89,47.78,47.89,188000.0,31.9149,31.9549,31.8815,31.9549,188000.0
2012-05-30 09:55:00,47.89,47.91,47.81,47.85,1177500.0,31.9549,31.9683,31.9016,31.9283,1177500.0
2012-05-30 10:00:00,47.84,47.86,47.72,47.8,497400.0,31.9216,31.9349,31.8415,31.8949,497400.0
2012-05-30 10:05:00,47.81,47.92,47.79,47.91,223100.0,31.9016,31.975,31.8882,31.9683,223100.0
2012-05-30 10:10:00,47.9,47.9,47.81,47.83,88000.0,31.9616,31.9616,31.9016,31.9149,88000.0
2012-05-30 10:15:00,47.83,47.89,47.77,47.8,336600.0,31.9149,31.9549,31.8749,31.8949,336600.0
2012-05-30 10:20:00,47.8,47.9,47.76,47.89,520600.0,31.8949,31.9616,31.8682,31.9549,520600.0
2012-05-30 10:25:00,47.89,47.91,47.83,47.86,208000.0,31.9549,31.9683,31.9149,31.9349,208000.0
2012-05-30 10:30:00,47.86,47.89,47.83,47.87,97300.0,31.9349,31.9549,31.9149,31.9416,97300.0
2012-05-30 10:35:00,47.87,47.87,47.71,47.74,92600.0,31.9416,31.9416,31.8348,31.8549,92600.0
2012-05-30 10:40:00,47.74,47.79,47.69,47.71,314400.0,31.8549,31.8882,31.8215,31.8348,314400.0
2012-05-30 10:45:00,47.72,47.75,47.68,47.71,167000.0,31.8415,31.8615,31.8148,31.8348,167000.0
2012-05-30 10:50:00,47.71,47.75,47.7,47.73,290900.0,31.8348,31.8615,31.8282,31.8482,290900.0
2012-05-30 10:55:00,47.72,47.73,47.62,47.63,423100.0,31.8415,31.8482,31.7748,31.7815,423100.0
2012-05-30 11:00:00,47.62,47.65,47.58,47.65,176900.0,31.7748,31.7948,31.7481,31.7948,176900.0
2012-05-30 11:05:00,47.65,47.73,47.64,47.72,396000.0,31.7948,31.8482,31.7881,31.8415,396000.0
2012-05-30 11:10:00,47.72,47.76,47.69,47.76,237300.0,31.8415,31.8682,31.8215,31.8682,237300.0
2012-05-30 11:15:00,47.75,47.77,47.72,47.73,121100.0,31.8615,31.8749,31.8415,31.8482,121100.0
2012-05-30 11:20:00,47.73,47.75,47.69,47.72,79300.0,31.8482,31.8615,31.8215,31.8415,79300.0
2012-05-30 11:25:00,47.72,47.74,47.67,47.69,404500.0,31.8415,31.8549,31.8081,31.8215,404500.0
2012-05-30 11:30:00,47.69,47.73,47.64,47.65,352400.0,31.8215,31.8482,31.7881,31.7948,352400.0
2012-05-30 11:35:00,47.65,47.74,47.65,47.72,166200.0,31.7948,31.8549,31.7948,31.8415,166200.0
2012-05-30 11:40:00,47.72,47.77,47.69,47.76,151200.0,31.8415,31.8749,31.8215,31.8682,151200.0
2012-05-30 11:45:00,47.76,47.77,47.68,47.7,165200.0,31.8682,31.8749,31.8148,31.8282,165200.0
2012-05-30 11:50:00,47.7,47.74,47.7,47.72,45600.0,31.8282,31.8549,31.8282,31.8415,45600.0
2012-05-30 11:55:00,47.72,47.76,47.7,47.72,529100.0,31.8415,31.8682,31.8282,31.8415,529100.0
2012-05-30 12:00:00,47.72,47.74,47.65,47.66,159600.0,31.8415,31.8549,31.7948,31.8015,159600.0
2012-05-30 12:05:00,47.65,47.74,47.65,47.72,184200.0,31.7948,31.8549,31.7948,31.8415,184200.0
2012-05-30 12:10:00,47.72,47.73,47.69,47.7,225900.0,31.8415,31.8482,31.8215,31.8282,225900.0
2012-05-30 12:15:00,47.7,47.7,47.67,47.69,90200.0,31.8282,31.8282,31.8081,31.8215,90200.0
2012-05-30 12:20:00,47.67,47.67,47.64,47.66,54800.0,31.8081,31.8081,31.7881,31.8015,54800.0
2012-05-30 12:25:00,47.66,47.66,47.6,47.62,101900.0,31.8015,31.8015,31.7614,31.7748,101900.0
2012-05-30 12:30:00,47.62,47.64,47.61,47.63,24800.0,31.7748,31.7881,31.7681,31.7815,24800.0
2012-05-30 12:35:00,47.63,47.66,47.61,47.66,174600.0,31.7815,31.8015,31.7681,31.8015,174600.0
2012-05-30 12:40:00,47.65,47.68,47.62,47.68,114900.0,31.7948,31.8148,31.7748,31.8148,114900.0
2012-05-30 12:45:00,47.69,47.7,47.67,47.69,41500.0,31.8215,31.8282,31.8081,31.8215,41500.0
2012-05-30 12:50:00,47.69,47.72,47.68,47.7,235400.0,31.8215,31.8415,31.8148,31.8282,235400.0
2012-05-30 12:55:00,47.7,47.7,47.67,47.7,113800.0,31.8282,31.8282,31.8081,31.8282,113800.0
2012-05-30 13:00:00,47.7,47.71,47.67,47.67,138400.0,31.8282,31.8348,31.8081,31.8081,138400.0
2012-05-30 13:05:00,47.67,47.69,47.63,47.63,79600.0,31.8081,31.8215,31.7815,31.7815,79600.0
2012-05-30 13:10:00,47.63,47.67,47.62,47.62,102100.0,31.7815,31.8081,31.7748,31.7748,102100.0
2012-05-30 13:15:00,47.62,47.67,47.61,47.66,39800.0,31.7748,31.8081,31.7681,31.8015,39800.0
2012-05-30 13:20:00,47.66,47.69,47.64,47.69,51400.0,31.8015,31.8215,31.7881,31.8215,51400.0
2012-05-30 13:25:00,47.68,47.69,47.67,47.68,35600.0,31.8148,31.8215,31.8081,31.8148,35600.0
2012-05-30 13:30:00,47.67,47.75,47.67,47.74,127500.0,31.8081,31.8615,31.8081,31.8549,127500.0
2012-05-30 13:35:00,47.73,47.76,47.69,47.74,80300.0,31.8482,31.8682,31.8215,31.8549,80300.0
2012-05-30 13:40:00,47.74,47.76,47.7,47.72,28200.0,31.8549,31.8682,31.8282,31.8415,28200.0
2012-05-30 13:45:00,47.73,47.77,47.72,47.75,112000.0,31.8482,31.8749,31.8415,31.8615,112000.0
2012-05-30 13:50:00,47.75,47.76,47.71,47.75,265200.0,31.8615,31.8682,31.8348,31.8615,265200.0
2012-05-30 13:55:00,47.74,47.75,47.7,47.73,38000.0,31.8549,31.8615,31.8282,31.8482,38000.0
2012-05-30 14:00:00,47.73,47.76,47.72,47.73,92000.0,31.8482,31.8682,31.8415,31.8482,92000.0
2012-05-30 14:05:00,47.73,47.76,47.72,47.72,26500.0,31.8482,31.8682,31.8415,31.8415,26500.0
2012-05-30 14:10:00,47.72,47.73,47.68,47.7,39700.0,31.8415,31.8482,31.8148,31.8282,39700.0
2012-05-30 14:15:00,47.7,47.75,47.69,47.75,167200.0,31.8282,31.8615,31.8215,31.8615,167200.0
2012-05-30 14:20:00,47.75,47.76,47.71,47.71,67800.0,31.8615,31.8682,31.8348,31.8348,67800.0
2012-05-30 14:25:00,47.71,47.72,47.65,47.67,110600.0,31.8348,31.8415,31.7948,31.8081,110600.0
2012-05-30 14:30:00,47.67,47.69,47.63,47.67,171100.0,31.8081,31.8215,31.7815,31.8081,171100.0
2012-05-30 14:35:00,47.67,47.68,47.65,47.66,226500.0,31.8081,31.8148,31.7948,31.8015,226500.0
2012-05-30 14:40:00,47.67,47.7,47.66,47.7,71700.0,31.8081,31.8282,31.8015,31.8282,71700.0
2012-05-30 14:45:00,47.71,47.72,47.65,47.66,122700.0,31.8348,31.8415,31.7948,31.8015,122700.0
2012-05-30 14:50:00,47.66,47.68,47.63,47.65,78800.0,31.8015,31.8148,31.7815,31.7948,78800.0
2012-05-30 14:55:00,47.65,47.68,47.65,47.65,33700.0,31.7948,31.8148,31.7948,31.7948,33700.0
2012-05-30 15:00:00,47.65,47.69,47.63,47.63,73500.0,31.7948,31.8215,31.7815,31.7815,73500.0
2012-05-30 15:05:00,47.63,47.63,47.58,47.62,161700.0,31.7815,31.7815,31.7481,31.7748,161700.0
2012-05-30 15:10:00,47.62,47.62,47.52,47.54,126000.0,31.7748,31.7748,31.7081,31.7214,126000.0
2012-05-30 15:15:00,47.54,47.58,47.51,47.58,180800.0,31.7214,31.7481,31.7014,31.7481,180800.0
2012-05-30 15:20:00,47.58,47.64,47.54,47.63,111300.0,31.7481,31.7881,31.7214,31.7815,111300.0
2012-05-30 15:25:00,47.64,47.67,47.61,47.64,132900.0,31.7881,31.8081,31.7681,31.7881,132900.0
2012-05-30 15:30:00,47.64,47.64,47.59,47.62,192400.0,31.7881,31.7881,31.7548,31.7748,192400.0
2012-05-30 15:35:00,47.61,47.63,47.59,47.62,223100.0,31.7681,31.7815,31.7548,31.7748,223100.0
2012-05-30 15:40:00,47.63,47.63,47.57,47.58,144600.0,31.7815,31.7815,31.7414,31.7481,144600.0
2012-05-30 15:45:00,47.58,47.61,47.57,47.61,301200.0,31.7481,31.7681,31.7414,31.7681,301200.0
2012-05-30 15:50:00,47.61,47.62,47.56,47.56,495600.0,31.7681,31.7748,31.7347,31.7347,495600.0
2012-05-30 15:55:00,47.56,47.59,47.54,47.54,1629800.0,31.7347,31.7548,31.7214,31.7214,1629800.0
2012-05-31 09:30:00,47.77,47.81,47.74,47.79,999700.0,31.8749,31.9016,31.8549,31.8882,999700.0
2012-05-31 09:35:00,47.8,47.83,47.72,47.72,205900.0,31.8949,31.9149,31.8415,31.8415,205900.0
2012-05-31 09:40:00,47.73,47.77,47.62,47.65,329800.0,31.8482,31.8749,31.7748,31.7948,329800.0
2012-05-31 09:45:00,47.65,47.68,47.55,47.57,1677400.0,31.7948,31.8148,31.7281,31.7414,1677400.0
2012-05-31 09:50:00,47.57,47.57,47.5,47.51,432100.0,31.7414,31.7414,31.6947,31.7014,432100.0
2012-05-31 09:55:00,47.51,47.55,47.47,47.54,406000.0,31.7014,31.7281,31.6747,31.7214,406000.0
2012-05-31 10:00:00,47.53,47.58,47.48,47.48,437400.0,31.7147,31.7481,31.6814,31.6814,437400.0
2012-05-31 10:05:00,47.48,47.52,47.43,47.46,461400.0,31.6814,31.7081,31.648,31.668,461400.0
2012-05-31 10:10:00,47.46,47.46,47.39,47.44,129600.0,31.668,31.668,31.6213,31.6547,129600.0
2012-05-31 10:15:00,47.43,47.52,47.41,47.51,792700.0,31.648,31.7081,31.6347,31.7014,792700.0
2012-05-31 10:20:00,47.52,47.52,47.44,47.44,674000.0,31.7081,31.7081,31.6547,31.6547,674000.0
2012-05-31 10:25:00,47.44,47.5,47.41,47.48,246700.0,31.6547,31.6947,31.6347,31.6814,246700.0
2012-05-31 10:30:00,47.49,47.51,47.43,47.51,537100.0,31.688,31.7014,31.648,31.7014,537100.0
2012-05-31 10:35:00,47.51,47.55,47.46,47.48,544400.0,31.7014,31.7281,31.668,31.6814,544400.0
2012-05-31 10:40:00,47.47,47.48,47.38,47.4,352000.0,31.6747,31.6814,31.6146,31.628,352000.0
2012-05-31 10:45:00,47.39,47.41,47.3,47.33,757900.0,31.6213,31.6347,31.5613,31.5813,757900.0
2012-05-31 10:50:00,47.33,47.34,47.28,47.3,715500.0,31.5813,31.588,31.5479,31.5613,715500.0
2012-05-31 10:55:00,47.3,47.41,47.3,47.35,211100.0,31.5613,31.6347,31.5613,31.5946,211100.0
2012-05-31 11:00:00,47.36,47.37,47.24,47.24,629600.0,31.6013,31.608,31.5212,31.5212,629600.0
2012-05-31 11:05:00,47.24,47.32,47.22,47.29,628500.0,31.5212,31.5746,31.5079,31.5546,628500.0
2012-05-31 11:10:00,47.3,47.31,47.24,47.24,862800.0,31.5613,31.5679,31.5212,31.5212,862800.0
2012-05-31 11:15:00,47.24,47.31,47.23,47.3,955400.0,31.5212,31.5679,31.5146,31.5613,955400.0
2012-05-31 11:20:00,47.31,47.35,47.28,47.34,997600.0,31.5679,31.5946,31.5479,31.588,997600.0
2012-05-31 11:25:00,47.34,47.4,47.33,47.37,2143900.0,31.588,31.628,31.5813,31.608,2143900.0
2012-05-31 11:30:00,47.37,47.54,47.35,47.53,1077000.0,31.608,31.7214,31.5946,31.7147,1077000.0
2012-05-31 11:35:00,47.53,47.58,47.49,47.54,609300.0,31.7147,31.7481,31.688,31.7214,609300.0
2012-05-31 11:40:00,47.55,47.55,47.51,47.52,344700.0,31.7281,31.7281,31.7014,31.7081,344700.0
2012-05-31 11:45:00,47.52,47.55,47.47,47.47,298900.0,31.7081,31.7281,31.6747,31.6747,298900.0
2012-05-31 11:50:00,47.48,47.52,47.47,47.51,140600.0,31.6814,31.7081,31.6747,31.7014,140600.0
2012-05-31 11:55:00,47.51,47.52,47.49,47.5,93100.0,31.7014,31.7081,31.688,31.6947,93100.0
2012-05-31 12:00:00,47.5,47.56,47.48,47.5,495200.0,31.6947,31.7347,31.6814,31.6947,495200.0
2012-05-31 12:05:00,47.5,47.56,47.5,47.56,52900.0,31.6947,31.7347,31.6947,31.7347,52900.0
2012-05-31 12:10:00,47.57,47.62,47.56,47.62,340300.0,31.7414,31.7748,31.7347,31.7748,340300.0
2012-05-31 12:15:00,47.62,47.62,47.55,47.56,1708100.0,31.7748,31.7748,31.7281,31.7347,1708100.0
2012-05-31 12:20:00,47.57,47.71,47.57,47.7,386100.0,31.7414,31.8348,31.7414,31.8282,386100.0
2012-05-31 12:25:00,47.7,47.8,47.7,47.75,283800.0,31.8282,31.8949,31.8282,31.8615,283800.0
2012-05-31 12:30:00,47.74,47.76,47.65,47.67,247500.0,31.8549,31.8682,31.7948,31.8081,247500.0
2012-05-31 12:35:00,47.66,47.69,47.63,47.64,272200.0,31.8015,31.8215,31.7815,31.7881,272200.0
2012-05-31 12:40:00,47.64,47.7,47.63,47.68,141000.0,31.7881,31.8282,31.7815,31.8148,141000.0
2012-05-31 12:45:00,47.68,47.7,47.63,47.7,218700.0,31.8148,31.8282,31.7815,31.8282,218700.0
2012-05-31 12:50:00,47.7,47.78,47.69,47.71,1077500.0,31.8282,31.8815,31.8215,31.8348,1077500.0
2012-05-31 12:55:00,47.72,47.73,47.67,47.68,149800.0,31.8415,31.8482,31.8081,31.8148,149800.0
2012-05-31 13:00:00,47.68,47.74,47.67,47.73,204600.0,31.8148,31.8549,31.8081,31.8482,204600.0
2012-05-31 13:05:00,47.73,47.83,47.71,47.79,155100.0,31.8482,31.9149,31.8348,31.8882,155100.0
2012-05-31 13:10:00,47.79,47.81,47.77,47.79,118300.0,31.8882,31.9016,31.8749,31.8882,118300.0
2012-05-31 13:15:00,47.79,47.83,47.78,47.79,154700.0,31.8882,31.9149,31.8815,31.8882,154700.0
2012-05-31 13:20:00,47.79,47.81,47.72,47.73,106500.0,31.8882,31.9016,31.8415,31.8482,106500.0
2012-05-31 13:25:00,47.73,47.74,47.7,47.7,111400.0,31.8482,31.8549,31.8282,31.8282,111400.0
2012-05-31 13:30:00,47.7,47.75,47.7,47.72,115800.0,31.8282,31.8615,31.8282,31.8415,115800.0
2012-05-31 13:35:00,47.71,47.72,47.64,47.66,245200.0,31.8348,31.8415,31.7881,31.8015,245200.0
2012-05-31 13:40:00,47.65,47.67,47.6,47.66,186600.0,31.7948,31.8081,31.7614,31.8015,186600.0
2012-05-31 13:45:00,47.67,47.67,47.62,47.63,149000.0,31.8081,31.8081,31.7748,31.7815,149000.0
2012-05-31 13:50:00,47.62,47.64,47.57,47.59,129500.0,31.7748,31.7881,31.7414,31.7548,129500.0
2012-05-31 13:55:00,47.59,47.61,47.58,47.61,45700.0,31.7548,31.7681,31.7481,31.7681,45700.0
2012-05-31 14:00:00,47.6,47.69,47.59,47.69,79400.0,31.7614,31.8215,31.7548,31.8215,79400.0
2012-05-31 14:05:00,47.69,47.71,47.66,47.7,267600.0,31.8215,31.8348,31.8015,31.8282,267600.0
2012-05-31 14:10:00,47.7,47.74,47.67,47.69,191500.0,31.8282,31.8549,31.8081,31.8215,191500.0
2012-05-31 14:15:00,47.67,47.69,47.64,47.64,260900.0,31.8081,31.8215,31.7881,31.7881,260900.0
2012-05-31 14:20:00,47.64,47.65,47.6,47.62,119200.0,31.7881,31.7948,31.7614,31.7748,119200.0
2012-05-31 14:25:00,47.63,47.71,47.63,47.66,315800.0,31.7815,31.8348,31.7815,31.8015,315800.0
2012-05-31 14:30:00,47.65,47.71,47.64,47.68,234500.0,31.7948,31.8348,31.7881,31.8148,234500.0
2012-05-31 14:35:00,47.69,47.72,47.68,47.71,113000.0,31.8215,31.8415,31.8148,31.8348,113000.0
2012-05-31 14:40:00,47.7,47.75,47.69,47.72,256100.0,31.8282,31.8615,31.8215,31.8415,256100.0
2012-05-31 14:45:00,47.72,47.74,47.68,47.7,356400.0,31.8415,31.8549,31.8148,31.8282,356400.0
2012-05-31 14:50:00,47.7,47.7,47.64,47.67,77300.0,31.8282,31.8282,31.7881,31.8081,77300.0
2012-05-31 14:55:00,47.67,47.74,47.65,47.71,282800.0,31.8081,31.8549,31.7948,31.8348,282800.0
2012-05-31 15:00:00,47.71,47.71,47.66,47.66,133700.0,31.8348,31.8348,31.8015,31.8015,133700.0
2012-05-31 15:05:00,47.67,47.7,47.66,47.69,170600.0,31.8081,31.8282,31.8015,31.8215,170600.0
2012-05-31 15:10:00,47.7,47.74,47.7,47.73,239500.0,31.8282,31.8549,31.8282,31.8482,239500.0
2012-05-31 15:15:00,47.73,47.74,47.71,47.71,232500.0,31.8482,31.8549,31.8348,31.8348,232500.0
2012-05-31 15:20:00,47.72,47.75,47.71,47.74,415300.0,31.8415,31.8615,31.8348,31.8549,415300.0
2012-05-31 15:25:00,47.75,47.86,47.74,47.84,407500.0,31.8615,31.9349,31.8549,31.9216,407500.0
2012-05-31 15:30:00,47.84,47.84,47.79,47.84,544600.0,31.9216,31.9216,31.8882,31.9216,544600.0
2012-05-31 15:35:00,47.84,47.92,47.84,47.88,387000.0,31.9216,31.975,31.9216,31.9483,387000.0
2012-05-31 15:40:00,47.88,47.88,47.78,47.8,401200.0,31.9483,31.9483,31.8815,31.8949,401200.0
2012-05-31 15:45:00,47.8,47.8,47.73,47.75,513400.0,31.8949,31.8949,31.8482,31.8615,513400.0
2012-05-31 15:50:00,47.75,47.77,47.71,47.72,659000.0,31.8615,31.8749,31.8348,31.8415,659000.0
2012-05-31 15:55:00,47.72,47.76,47.69,47.76,3089500.0,31.8415,31.8682,31.8215,31.8682,3089500.0
2012-06-01 09:30:00,46.93,47.14,46.92,47.1,747300.0,31.3144,31.4545,31.3077,31.4278,747300.0
2012-06-01 09:35:00,47.11,47.13,46.94,47.0,811800.0,31.4345,31.4478,31.321,31.3611,811800.0
2012-06-01 09:40:00,47.0,47.0,46.93,46.93,279100.0,31.3611,31.3611,31.3144,31.3144,279100.0
2012-06-01 09:45:00,46.93,46.95,46.84,46.87,262700.0,31.3144,31.3277,31.2543,31.2743,262700.0
2012-06-01 09:50:00,46.87,46.93,46.82,46.86,387500.0,31.2743,31.3144,31.241,31.2677,387500.0
2012-06-01 09:55:00,46.87,46.87,46.74,46.8,366700.0,31.2743,31.2743,31.1876,31.2276,366700.0
2012-06-01 10:00:00,46.8,46.97,46.8,46.97,533600.0,31.2276,31.3411,31.2276,31.3411,533600.0
2012-06-01 10:05:00,46.98,47.03,46.87,47.0,739500.0,31.3477,31.3811,31.2743,31.3611,739500.0
2012-06-01 10:10:00,47.01,47.01,46.84,46.85,242900.0,31.3678,31.3678,31.2543,31.261,242900.0
2012-06-01 10:15:00,46.84,46.92,46.81,46.84,397500.0,31.2543,31.3077,31.2343,31.2543,397500.0
2012-06-01 10:20:00,46.85,46.85,46.7,46.77,376300.0,31.261,31.261,31.1609,31.2076,376300.0
2012-06-01 10:25:00,46.77,46.79,46.69,46.73,293300.0,31.2076,31.221,31.1542,31.1809,293300.0
2012-06-01 10:30:00,46.73,46.73,46.64,46.71,217200.0,31.1809,31.1809,31.1209,31.1676,217200.0
2012-06-01 10:35:00,46.7,46.73,46.62,46.65,209900.0,31.1609,31.1809,31.1075,31.1275,209900.0
2012-06-01 10:40:00,46.65,46.65,46.58,46.63,214200.0,31.1275,31.1275,31.0808,31.1142,214200.0
2012-06-01 10:45:00,46.63,46.7,46.61,46.7,86900.0,31.1142,31.1609,31.1009,31.1609,86900.0
2012-06-01 10:50:00,46.69,46.69,46.61,46.63,155100.0,31.1542,31.1542,31.1009,31.1142,155100.0
2012-06-01 10:55:00,46.63,46.64,46.56,46.58,350900.0,31.1142,31.1209,31.0675,31.0808,350900.0
2012-06-01 11:00:00,46.58,46.6,46.53,46.59,233600.0,31.0808,31.0942,31.0475,31.0875,233600.0
2012-06-01 11:05:00,46.59,46.61,46.56,46.56,438000.0,31.0875,31.1009,31.0675,31.0675,438000.0
2012-06-01 11:10:00,46.56,46.63,46.55,46.62,200600.0,31.0675,31.1142,31.0608,31.1075,200600.0
2012-06-01 11:15:00,46.62,46.73,46.62,46.71,170300.0,31.1075,31.1809,31.1075,31.1676,170300.0
2012-06-01 11:20:00,46.7,46.76,46.68,46.73,267200.0,31.1609,31.2009,31.1476,31.1809,267200.0
2012-06-01 11:25:00,46.74,46.79,46.72,46.76,334400.0,31.1876,31.221,31.1743,31.2009,334400.0
2012-06-01 11:30:00,46.76,46.76,46.7,46.71,454700.0,31.2009,31.2009,31.1609,31.1676,454700.0
2012-06-01 11:35:00,46.71,46.82,46.71,46.79,540900.0,31.1676,31.241,31.1676,31.221,540900.0
2012-06-01 11:40:00,46.79,46.8,46.74,46.79,481400.0,31.221,31.2276,31.1876,31.221,481400.0
2012-06-01 11:45:00,46.8,46.82,46.75,46.76,246800.0,31.2276,31.241,31.1943,31.2009,246800.0
2012-06-01 11:50:00,46.75,46.84,46.75,46.82,288300.0,31.1943,31.2543,31.1943,31.241,288300.0
2012-06-01 11:55:00,46.82,46.87,46.8,46.87,298900.0,31.241,31.2743,31.2276,31.2743,298900.0
2012-06-01 12:00:00,46.87,46.88,46.82,46.84,352400.0,31.2743,31.281,31.241,31.2543,352400.0
2012-06-01 12:05:00,46.84,46.87,46.83,46.87,235800.0,31.2543,31.2743,31.2477,31.2743,235800.0
2012-06-01 12:10:00,46.86,46.93,46.85,46.9,621900.0,31.2677,31.3144,31.261,31.2944,621900.0
2012-06-01 12:15:00,46.91,46.93,46.89,46.9,274300.0,31.301,31.3144,31.2877,31.2944,274300.0
2012-06-01 12:20:00,46.9,46.9,46.83,46.83,237300.0,31.2944,31.2944,31.2477,31.2477,237300.0
2012-06-01 12:25:00,46.83,46.84,46.78,46.8,51800.0,31.2477,31.2543,31.2143,31.2276,51800.0
2012-06-01 12:30:00,46.79,46.8,46.76,46.78,158200.0,31.221,31.2276,31.2009,31.2143,158200.0
2012-06-01 12:35:00,46.78,46.79,46.73,46.74,233700.0,31.2143,31.221,31.1809,31.1876,233700.0
2012-06-01 12:40:00,46.74,46.78,46.72,46.73,271000.0,31.1876,31.2143,31.1743,31.1809,271000.0
2012-06-01 12:45:00,46.74,46.8,46.72,46.78,219000.0,31.1876,31.2276,31.1743,31.2143,219000.0
2012-06-01 12:50:00,46.78,46.8,46.76,46.77,201600.0,31.2143,31.2276,31.2009,31.2076,201600.0
2012-06-01 12:55:00,46.77,46.78,46.74,46.74,323700.0,31.2076,31.2143,31.1876,31.1876,323700.0
2012-06-01 13:00:00,46.74,46.77,46.71,46.76,357300.0,31.1876,31.2076,31.1676,31.2009,357300.0
2012-06-01 13:05:00,46.75,46.79,46.75,46.77,173900.0,31.1943,31.221,31.1943,31.2076,173900.0
2012-06-01 13:10:00,46.77,46.82,46.76,46.79,161100.0,31.2076,31.241,31.2009,31.221,161100.0
2012-06-01 13:15:00,46.79,46.82,46.77,46.79,287800.0,31.221,31.241,31.2076,31.221,287800.0
2012-06-01 13:20:00,46.79,46.81,46.77,46.8,452500.0,31.221,31.2343,31.2076,31.2276,452500.0
2012-06-01 13:25:00,46.8,46.81,46.72,46.72,130700.0,31.2276,31.2343,31.1743,31.1743,130700.0
2012-06-01 13:30:00,46.73,46.74,46.67,46.67,247600.0,31.1809,31.1876,31.1409,31.1409,247600.0
2012-06-01 13:35:00,46.67,46.7,46.65,46.66,528800.0,31.1409,31.1609,31.1275,31.1342,528800.0
2012-06-01 13:40:00,46.65,46.74,46.64,46.73,465200.0,31.1275,31.1876,31.1209,31.1809,465200.0
2012-06-01 13:45:00,46.73,46.73,46.7,46.7,254700.0,31.1809,31.1809,31.1609,31.1609,254700.0
2012-06-01 13:50:00,46.7,46.71,46.66,46.66,104400.0,31.1609,31.1676,31.1342,31.1342,104400.0
2012-06-01 13:55:00,46.67,46.68,46.63,46.66,754000.0,31.1409,31.1476,31.1142,31.1342,754000.0
2012-06-01 14:00:00,46.66,46.67,46.6,46.62,477700.0,31.1342,31.1409,31.0942,31.1075,477700.0
2012-06-01 14:05:00,46.61,46.65,46.57,46.63,230400.0,31.1009,31.1275,31.0742,31.1142,230400.0
2012-06-01 14:10:00,46.62,46.64,46.6,46.6,106100.0,31.1075,31.1209,31.0942,31.0942,106100.0
2012-06-01 14:15:00,46.6,46.64,46.59,46.64,625800.0,31.0942,31.1209,31.0875,31.1209,625800.0
2012-06-01 14:20:00,46.64,46.78,46.64,46.77,692400.0,31.1209,31.2143,31.1209,31.2076,692400.0
2012-06-01 14:25:00,46.75,46.77,46.7,46.7,344600.0,31.1943,31.2076,31.1609,31.1609,344600.0
2012-06-01 14:30:00,46.7,46.77,46.7,46.76,137800.0,31.1609,31.2076,31.1609,31.2009,137800.0
2012-06-01 14:35:00,46.77,46.84,46.73,46.82,194700.0,31.2076,31.2543,31.1809,31.241,194700.0
2012-06-01 14:40:00,46.82,46.83,46.75,46.79,326600.0,31.241,31.2477,31.1943,31.221,326600.0
2012-06-01 14:45:00,46.78,46.81,46.75,46.76,68800.0,31.2143,31.2343,31.1943,31.2009,68800.0
2012-06-01 14:50:00,46.77,46.8,46.7,46.7,132600.0,31.2076,31.2276,31.1609,31.1609,132600.0
2012-06-01 14:55:00,46.71,46.71,46.62,46.63,504800.0,31.1676,31.1676,31.1075,31.1142,504800.0
2012-06-01 15:00:00,46.63,46.65,46.58,46.6,632500.0,31.1142,31.1275,31.0808,31.0942,632500.0
2012-06-01 15:05:00,46.61,46.68,46.58,46.67,410300.0,31.1009,31.1476,31.0808,31.1409,410300.0
2012-06-01 15:10:00,46.67,46.71,46.62,46.64,446600.0,31.1409,31.1676,31.1075,31.1209,446600.0
2012-06-01 15:15:00,46.65,46.67,46.61,46.62,195700.0,31.1275,31.1409,31.1009,31.1075,195700.0
2012-06-01 15:20:00,46.62,46.62,46.56,46.6,655500.0,31.1075,31.1075,31.0675,31.0942,655500.0
2012-06-01 15:25:00,46.61,46.67,46.6,46.63,172600.0,31.1009,31.1409,31.0942,31.1142,172600.0
2012-06-01 15:30:00,46.63,46.66,46.59,46.62,340300.0,31.1142,31.1342,31.0875,31.1075,340300.0
2012-06-01 15:35:00,46.62,46.63,46.56,46.58,541100.0,31.1075,31.1142,31.0675,31.0808,541100.0
2012-06-01 15:40:00,46.58,46.61,46.54,46.56,825200.0,31.0808,31.1009,31.0541,31.0675,825200.0
2012-06-01 15:45:00,46.57,46.61,46.56,46.58,1295800.0,31.0742,31.1009,31.0675,31.0808,1295800.0
2012-06-01 15:50:00,46.57,46.61,46.57,46.57,867900.0,31.0742,31.1009,31.0742,31.0742,867900.0
2012-06-01 15:55:00,46.58,46.61,46.55,46.55,2113900.0,31.0808,31.1009,31.0608,31.0608,2113900.0
2012-06-04 09:30:00,46.99,47.12,46.96,47.12,784700.0,31.3544,31.4412,31.3344,31.4412,784700.0
2012-06-04 09:35:00,47.12,47.14,47.09,47.09,463500.0,31.4412,31.4545,31.4211,31.4211,463500.0
2012-06-04 09:40:00,47.1,47.1,47.0,47.0,405600.0,31.4278,31.4278,31.3611,31.3611,405600.0
2012-06-04 09:45:00,47.0,47.01,46.93,46.94,352800.0,31.3611,31.3678,31.3144,31.321,352800.0
2012-06-04 09:50:00,46.95,46.98,46.91,46.97,550800.0,31.3277,31.3477,31.301,31.3411,550800.0
2012-06-04 09:55:00,46.96,46.97,46.87,46.91,589800.0,31.3344,31.3411,31.2743,31.301,589800.0
2012-06-04 10:00:00,46.92,46.92,46.85,46.87,220400.0,31.3077,31.3077,31.261,31.2743,220400.0
2012-06-04 10:05:00,46.87,46.87,46.79,46.83,255900.0,31.2743,31.2743,31.221,31.2477,255900.0
2012-06-04 10:10:00,46.83,46.96,46.83,46.96,304200.0,31.2477,31.3344,31.2477,31.3344,304200.0
2012-06-04 10:15:00,46.97,47.03,46.95,47.03,330500.0,31.3411,31.3811,31.3277,31.3811,330500.0
2012-06-04 10:20:00,47.01,47.03,46.94,46.96,251400.0,31.3678,31.3811,31.321,31.3344,251400.0
2012-06-04 10:25:00,46.96,47.02,46.92,46.95,86900.0,31.3344,31.3744,31.3077,31.3277,86900.0
2012-06-04 10:30:00,46.95,46.97,46.86,46.88,304300.0,31.3277,31.3411,31.2677,31.281,304300.0
2012-06-04 10:35:00,46.87,46.91,46.84,46.86,287400.0,31.2743,31.301,31.2543,31.2677,287400.0
2012-06-04 10:40:00,46.86,46.94,46.86,46.86,177900.0,31.2677,31.321,31.2677,31.2677,177900.0
2012-06-04 10:45:00,46.85,46.92,46.83,46.9,160300.0,31.261,31.3077,31.2477,31.2944,160300.0
2012-06-04 10:50:00,46.91,46.95,46.9,46.92,114600.0,31.301,31.3277,31.2944,31.3077,114600.0
2012-06-04 10:55:00,46.93,46.97,46.92,46.94,99500.0,31.3144,31.3411,31.3077,31.321,99500.0
2012-06-04 11:00:00,46.94,46.97,46.91,46.92,90300.0,31.321,31.3411,31.301,31.3077,90300.0
2012-06-04 11:05:00,46.92,46.92,46.85,46.87,245300.0,31.3077,31.3077,31.261,31.2743,245300.0
2012-06-04 11:10:00,46.87,46.93,46.84,46.89,142100.0,31.2743,31.3144,31.2543,31.2877,142100.0
2012-06-04 11:15:00,46.89,46.9,46.81,46.82,179300.0,31.2877,31.2944,31.2343,31.241,179300.0
2012-06-04 11:20:00,46.81,46.86,46.8,46.84,163000.0,31.2343,31.2677,31.2276,31.2543,163000.0
2012-06-04 11:25:00,46.84,46.86,46.79,46.8,267200.0,31.2543,31.2677,31.221,31.2276,267200.0
2012-06-04 11:30:00,46.79,46.85,46.79,46.83,347100.0,31.221,31.261,31.221,31.2477,347100.0
2012-06-04 11:35:00,46.84,46.84,46.8,46.81,183100.0,31.2543,31.2543,31.2276,31.2343,183100.0
2012-06-04 11:40:00,46.81,46.81,46.77,46.78,413100.0,31.2343,31.2343,31.2076,31.2143,413100.0
2012-06-04 11:45:00,46.78,46.82,46.77,46.8,79200.0,31.2143,31.241,31.2076,31.2276,79200.0
2012-06-04 11:50:00,46.79,46.81,46.75,46.78,167000.0,31.221,31.2343,31.1943,31.2143,167000.0
2012-06-04 11:55:00,46.78,46.81,46.77,46.77,104400.0,31.2143,31.2343,31.2076,31.2076,104400.0
2012-06-04 12:00:00,46.76,46.8,46.76,46.77,105200.0,31.2009,31.2276,31.2009,31.2076,105200.0
2012-06-04 12:05:00,46.78,46.8,46.75,46.76,63600.0,31.2143,31.2276,31.1943,31.2009,63600.0
2012-06-04 12:10:00,46.76,46.77,46.67,46.68,229000.0,31.2009,31.2076,31.1409,31.1476,229000.0
2012-06-04 12:15:00,46.68,46.7,46.64,46.69,385300.0,31.1476,31.1609,31.1209,31.1542,385300.0
2012-06-04 12:20:00,46.69,46.7,46.65,46.66,387400.0,31.1542,31.1609,31.1275,31.1342,387400.0
2012-06-04 12:25:00,46.67,46.69,46.63,46.63,99300.0,31.1409,31.1542,31.1142,31.1142,99300.0
2012-06-04 12:30:00,46.63,46.65,46.62,46.63,85900.0,31.1142,31.1275,31.1075,31.1142,85900.0
2012-06-04 12:35:00,46.64,46.69,46.63,46.67,71700.0,31.1209,31.1542,31.1142,31.1409,71700.0
2012-06-04 12:40:00,46.67,46.69,46.66,46.68,55700.0,31.1409,31.1542,31.1342,31.1476,55700.0
2012-06-04 12:45:00,46.67,46.69,46.64,46.67,79400.0,31.1409,31.1542,31.1209,31.1409,79400.0
2012-06-04 12:50:00,46.66,46.67,46.63,46.65,86600.0,31.1342,31.1409,31.1142,31.1275,86600.0
2012-06-04 12:55:00,46.64,46.67,46.63,46.64,33900.0,31.1209,31.1409,31.1142,31.1209,33900.0
2012-06-04 13:00:00,46.64,46.7,46.64,46.7,51100.0,31.1209,31.1609,31.1209,31.1609,51100.0
2012-06-04 13:05:00,46.71,46.71,46.63,46.65,92900.0,31.1676,31.1676,31.1142,31.1275,92900.0
2012-06-04 13:10:00,46.65,46.67,46.64,46.67,41300.0,31.1275,31.1409,31.1209,31.1409,41300.0
2012-06-04 13:15:00,46.67,46.69,46.63,46.64,121100.0,31.1409,31.1542,31.1142,31.1209,121100.0
2012-06-04 13:20:00,46.65,46.65,46.6,46.63,93500.0,31.1275,31.1275,31.0942,31.1142,93500.0
2012-06-04 13:25:00,46.63,46.64,46.6,46.64,57600.0,31.1142,31.1209,31.0942,31.1209,57600.0
2012-06-04 13:30:00,46.63,46.68,46.62,46.68,46800.0,31.1142,31.1476,31.1075,31.1476,46800.0
2012-06-04 13:35:00,46.68,46.76,46.66,46.75,175000.0,31.1476,31.2009,31.1342,31.1943,175000.0
2012-06-04 13:40:00,46.74,46.76,46.71,46.73,136000.0,31.1876,31.2009,31.1676,31.1809,136000.0
2012-06-04 13:45:00,46.73,46.73,46.67,46.68,192500.0,31.1809,31.1809,31.1409,31.1476,192500.0
2012-06-04 13:50:00,46.69,46.72,46.65,46.66,144200.0,31.1542,31.1743,31.1275,31.1342,144200.0
2012-06-04 13:55:00,46.66,46.7,46.63,46.68,126900.0,31.1342,31.1609,31.1142,31.1476,126900.0
2012-06-04 14:00:00,46.69,46.74,46.65,46.74,188500.0,31.1542,31.1876,31.1275,31.1876,188500.0
2012-06-04 14:05:00,46.73,46.75,46.7,46.72,197900.0,31.1809,31.1943,31.1609,31.1743,197900.0
2012-06-04 14:10:00,46.73,46.75,46.7,46.72,95300.0,31.1809,31.1943,31.1609,31.1743,95300.0
2012-06-04 14:15:00,46.73,46.81,46.71,46.79,367900.0,31.1809,31.2343,31.1676,31.221,367900.0
2012-06-04 14:20:00,46.8,46.86,46.78,46.85,237900.0,31.2276,31.2677,31.2143,31.261,237900.0
2012-06-04 14:25:00,46.85,46.89,46.84,46.87,423100.0,31.261,31.2877,31.2543,31.2743,423100.0
2012-06-04 14:30:00,46.87,46.93,46.83,46.92,593500.0,31.2743,31.3144,31.2477,31.3077,593500.0
2012-06-04 14:35:00,46.92,47.05,46.92,47.02,857400.0,31.3077,31.3944,31.3077,31.3744,857400.0
2012-06-04 14:40:00,47.01,47.04,46.99,47.01,299000.0,31.3678,31.3878,31.3544,31.3678,299000.0
2012-06-04 14:45:00,47.01,47.02,46.95,46.96,140100.0,31.3678,31.3744,31.3277,31.3344,140100.0
2012-06-04 14:50:00,46.96,46.98,46.94,46.98,77100.0,31.3344,31.3477,31.321,31.3477,77100.0
2012-06-04 14:55:00,46.98,46.98,46.91,46.91,107100.0,31.3477,31.3477,31.301,31.301,107100.0
2012-06-04 15:00:00,46.91,46.95,46.91,46.93,176500.0,31.301,31.3277,31.301,31.3144,176500.0
2012-06-04 15:05:00,46.94,46.94,46.89,46.9,173400.0,31.321,31.321,31.2877,31.2944,173400.0
2012-06-04 15:10:00,46.89,46.89,46.86,46.87,165000.0,31.2877,31.2877,31.2677,31.2743,165000.0
2012-06-04 15:15:00,46.87,46.88,46.81,46.86,183200.0,31.2743,31.281,31.2343,31.2677,183200.0
2012-06-04 15:20:00,46.86,46.89,46.83,46.87,142900.0,31.2677,31.2877,31.2477,31.2743,142900.0
2012-06-04 15:25:00,46.86,46.92,46.83,46.9,174000.0,31.2677,31.3077,31.2477,31.2944,174000.0
2012-06-04 15:30:00,46.89,46.89,46.82,46.85,134900.0,31.2877,31.2877,31.241,31.261,134900.0
2012-06-04 15:35:00,46.84,46.86,46.81,46.86,227100.0,31.2543,31.2677,31.2343,31.2677,227100.0
2012-06-04 15:40:00,46.86,46.91,46.85,46.9,247800.0,31.2677,31.301,31.261,31.2944,247800.0
2012-06-04 15:45:00,46.9,46.94,46.89,46.92,204200.0,31.2944,31.321,31.2877,31.3077,204200.0
2012-06-04 15:50:00,46.93,46.96,46.91,46.91,329800.0,31.3144,31.3344,31.301,31.301,329800.0
2012-06-04 15:55:00,46.91,46.99,46.91,46.94,1012900.0,31.301,31.3544,31.301,31.321,1012900.0
2012-06-05 09:30:00,46.91,47.05,46.91,47.05,421700.0,31.301,31.3944,31.301,31.3944,421700.0
2012-06-05 09:35:00,47.04,47.1,47.01,47.02,475100.0,31.3878,31.4278,31.3678,31.3744,475100.0
2012-06-05 09:40:00,47.01,47.04,46.99,47.0,140700.0,31.3678,31.3878,31.3544,31.3611,140700.0
2012-06-05 09:45:00,47.01,47.1,47.0,47.09,201600.0,31.3678,31.4278,31.3611,31.4211,201600.0
2012-06-05 09:50:00,47.09,47.1,47.06,47.09,264800.0,31.4211,31.4278,31.4011,31.4211,264800.0
2012-06-05 09:55:00,47.1,47.11,47.07,47.1,137900.0,31.4278,31.4345,31.4078,31.4278,137900.0
2012-06-05 10:00:00,47.09,47.23,47.09,47.2,307800.0,31.4211,31.5146,31.4211,31.4945,307800.0
2012-06-05 10:05:00,47.19,47.23,47.16,47.19,226200.0,31.4879,31.5146,31.4678,31.4879,226200.0
2012-06-05 10:10:00,47.19,47.21,47.14,47.18,122500.0,31.4879,31.5012,31.4545,31.4812,122500.0
2012-06-05 10:15:00,47.19,47.23,47.11,47.11,143600.0,31.4879,31.5146,31.4345,31.4345,143600.0
2012-06-05 10:20:00,47.11,47.21,47.11,47.19,75600.0,31.4345,31.5012,31.4345,31.4879,75600.0
2012-06-05 10:25:00,47.19,47.24,47.15,47.17,109700.0,31.4879,31.5212,31.4612,31.4745,109700.0
2012-06-05 10:30:00,47.17,47.2,47.12,47.15,115500.0,31.4745,31.4945,31.4412,31.4612,115500.0
2012-06-05 10:35:00,47.15,47.18,47.13,47.17,109700.0,31.4612,31.4812,31.4478,31.4745,109700.0
2012-06-05 10:40:00,47.16,47.17,47.11,47.13,170600.0,31.4678,31.4745,31.4345,31.4478,170600.0
2012-06-05 10:45:00,47.13,47.15,47.07,47.09,212800.0,31.4478,31.4612,31.4078,31.4211,212800.0
2012-06-05 10:50:00,47.1,47.14,47.07,47.12,106200.0,31.4278,31.4545,31.4078,31.4412,106200.0
2012-06-05 10:55:00,47.13,47.14,46.99,47.07,1223300.0,31.4478,31.4545,31.3544,31.4078,1223300.0
2012-06-05 11:00:00,47.07,47.08,47.02,47.04,126300.0,31.4078,31.4145,31.3744,31.3878,126300.0
2012-06-05 11:05:00,47.04,47.09,47.0,47.05,1233800.0,31.3878,31.4211,31.3611,31.3944,1233800.0
2012-06-05 11:10:00,47.06,47.13,47.05,47.13,256700.0,31.4011,31.4478,31.3944,31.4478,256700.0
2012-06-05 11:15:00,47.13,47.14,47.08,47.13,88000.0,31.4478,31.4545,31.4145,31.4478,88000.0
2012-06-05 11:20:00,47.14,47.14,47.09,47.1,173200.0,31.4545,31.4545,31.4211,31.4278,173200.0
2012-06-05 11:25:00,47.11,47.13,47.06,47.07,158200.0,31.4345,31.4478,31.4011,31.4078,158200.0
2012-06-05 11:30:00,47.08,47.12,47.06,47.06,175600.0,31.4145,31.4412,31.4011,31.4011,175600.0
2012-06-05 11:35:00,47.06,47.07,46.99,47.0,342900.0,31.4011,31.4078,31.3544,31.3611,342900.0
2012-06-05 11:40:00,47.0,47.01,46.95,46.95,184900.0,31.3611,31.3678,31.3277,31.3277,184900.0
2012-06-05 11:45:00,46.96,46.99,46.95,46.97,78900.0,31.3344,31.3544,31.3277,31.3411,78900.0
2012-06-05 11:50:00,46.97,46.97,46.92,46.94,146200.0,31.3411,31.3411,31.3077,31.321,146200.0
2012-06-05 11:55:00,46.94,46.95,46.91,46.92,95000.0,31.321,31.3277,31.301,31.3077,95000.0
2012-06-05 12:00:00,46.92,46.99,46.91,46.96,72500.0,31.3077,31.3544,31.301,31.3344,72500.0
2012-06-05 12:05:00,46.97,47.01,46.97,46.98,89600.0,31.3411,31.3678,31.3411,31.3477,89600.0
2012-06-05 12:10:00,46.98,47.0,46.95,46.96,107200.0,31.3477,31.3611,31.3277,31.3344,107200.0
2012-06-05 12:15:00,46.95,46.96,46.88,46.92,196800.0,31.3277,31.3344,31.281,31.3077,196800.0
2012-06-05 12:20:00,46.91,46.98,46.89,46.95,85900.0,31.301,31.3477,31.2877,31.3277,85900.0
2012-06-05 12:25:00,46.96,46.97,46.94,46.95,72400.0,31.3344,31.3411,31.321,31.3277,72400.0
2012-06-05 12:30:00,46.97,47.12,46.97,47.12,533800.0,31.3411,31.4412,31.3411,31.4412,533800.0
2012-06-05 12:35:00,47.12,47.12,47.05,47.06,119200.0,31.4412,31.4412,31.3944,31.4011,119200.0
2012-06-05 12:40:00,47.07,47.07,47.02,47.02,158300.0,31.4078,31.4078,31.3744,31.3744,158300.0
2012-06-05 12:45:00,47.03,47.05,46.98,46.98,60900.0,31.3811,31.3944,31.3477,31.3477,60900.0
2012-06-05 12:50:00,46.99,47.02,46.97,46.98,138600.0,31.3544,31.3744,31.3411,31.3477,138600.0
2012-06-05 12:55:00,46.97,47.03,46.97,47.02,94400.0,31.3411,31.3811,31.3411,31.3744,94400.0
2012-06-05 13:00:00,47.01,47.01,46.97,47.01,30100.0,31.3678,31.3678,31.3411,31.3678,30100.0
2012-06-05 13:05:00,47.01,47.01,46.98,46.98,74500.0,31.3678,31.3678,31.3477,31.3477,74500.0
2012-06-05 13:10:00,46.99,47.01,46.98,47.0,128800.0,31.3544,31.3678,31.3477,31.3611,128800.0
2012-06-05 13:15:00,47.0,47.0,46.95,46.96,82800.0,31.3611,31.3611,31.3277,31.3344,82800.0
2012-06-05 13:20:00,46.96,47.04,46.96,47.02,118800.0,31.3344,31.3878,31.3344,31.3744,118800.0
2012-06-05 13:25:00,47.02,47.04,47.01,47.04,54100.0,31.3744,31.3878,31.3678,31.3878,54100.0
2012-06-05 13:30:00,47.03,47.06,47.01,47.03,131100.0,31.3811,31.4011,31.3678,31.3811,131100.0
2012-06-05 13:35:00,47.03,47.05,47.02,47.02,119800.0,31.3811,31.3944,31.3744,31.3744,119800.0
2012-06-05 13:40:00,47.03,47.08,47.02,47.07,44800.0,31.3811,31.4145,31.3744,31.4078,44800.0
2012-06-05 13:45:00,47.07,47.1,47.06,47.08,126500.0,31.4078,31.4278,31.4011,31.4145,126500.0
2012-06-05 13:50:00,47.09,47.13,47.08,47.1,334900.0,31.4211,31.4478,31.4145,31.4278,334900.0
2012-06-05 13:55:00,47.1,47.11,47.07,47.08,254900.0,31.4278,31.4345,31.4078,31.4145,254900.0
2012-06-05 14:00:00,47.07,47.08,47.04,47.06,212400.0,31.4078,31.4145,31.3878,31.4011,212400.0
2012-06-05 14:05:00,47.06,47.13,47.05,47.1,122800.0,31.4011,31.4478,31.3944,31.4278,122800.0
2012-06-05 14:10:00,47.11,47.17,47.09,47.15,595200.0,31.4345,31.4745,31.4211,31.4612,595200.0
2012-06-05 14:15:00,47.16,47.18,47.13,47.17,267900.0,31.4678,31.4812,31.4478,31.4745,267900.0
2012-06-05 14:20:00,47.17,47.18,47.15,47.17,119100.0,31.4745,31.4812,31.4612,31.4745,119100.0
2012-06-05 14:25:00,47.17,47.18,47.15,47.17,72400.0,31.4745,31.4812,31.4612,31.4745,72400.0
2012-06-05 14:30:00,47.16,47.18,47.15,47.18,68900.0,31.4678,31.4812,31.4612,31.4812,68900.0
2012-06-05 14:35:00,47.18,47.18,47.13,47.14,159300.0,31.4812,31.4812,31.4478,31.4545,159300.0
2012-06-05 14:40:00,47.14,47.17,47.13,47.14,162300.0,31.4545,31.4745,31.4478,31.4545,162300.0
2012-06-05 14:45:00,47.14,47.16,47.13,47.14,289300.0,31.4545,31.4678,31.4478,31.4545,289300.0
2012-06-05 14:50:00,47.14,47.16,47.14,47.16,269600.0,31.4545,31.4678,31.4545,31.4678,269600.0
2012-06-05 14:55:00,47.15,47.17,47.14,47.15,268900.0,31.4612,31.4745,31.4545,31.4612,268900.0
2012-06-05 15:00:00,47.16,47.21,47.16,47.16,127400.0,31.4678,31.5012,31.4678,31.4678,127400.0
2012-06-05 15:05:00,47.16,47.18,47.14,47.15,125800.0,31.4678,31.4812,31.4545,31.4612,125800.0
2012-06-05 15:10:00,47.14,47.18,47.13,47.13,93700.0,31.4545,31.4812,31.4478,31.4478,93700.0
2012-06-05 15:15:00,47.14,47.17,47.13,47.17,70700.0,31.4545,31.4745,31.4478,31.4745,70700.0
2012-06-05 15:20:00,47.17,47.18,47.15,47.17,259200.0,31.4745,31.4812,31.4612,31.4745,259200.0
2012-06-05 15:25:00,47.17,47.19,47.14,47.15,151200.0,31.4745,31.4879,31.4545,31.4612,151200.0
2012-06-05 15:30:00,47.15,47.22,47.15,47.22,621200.0,31.4612,31.5079,31.4612,31.5079,621200.0
2012-06-05 15:35:00,47.21,47.27,47.19,47.27,774600.0,31.5012,31.5412,31.4879,31.5412,774600.0
2012-06-05 15:40:00,47.26,47.28,47.25,47.26,351600.0,31.5346,31.5479,31.5279,31.5346,351600.0
2012-06-05 15:45:00,47.26,47.27,47.22,47.26,515400.0,31.5346,31.5412,31.5079,31.5346,515400.0
2012-06-05 15:50:00,47.27,47.32,47.26,47.3,318100.0,31.5412,31.5746,31.5346,31.5613,318100.0
2012-06-05 15:55:00,47.31,47.31,47.24,47.28,1506300.0,31.5679,31.5679,31.5212,31.5479,1506300.0
2012-06-06 09:30:00,47.66,47.78,47.61,47.71,271000.0,31.8015,31.8815,31.7681,31.8348,271000.0
2012-06-06 09:35:00,47.72,47.74,47.66,47.72,274300.0,31.8415,31.8549,31.8015,31.8415,274300.0
2012-06-06 09:40:00,47.72,47.86,47.71,47.85,409800.0,31.8415,31.9349,31.8348,31.9283,409800.0
2012-06-06 09:45:00,47.85,47.98,47.85,47.93,368400.0,31.9283,32.015,31.9283,31.9816,368400.0
2012-06-06 09:50:00,47.93,47.96,47.88,47.94,467000.0,31.9816,32.0017,31.9483,31.9883,467000.0
2012-06-06 09:55:00,47.94,48.05,47.94,48.0,407900.0,31.9883,32.0617,31.9883,32.0283,407900.0
2012-06-06 10:00:00,48.01,48.07,48.0,48.01,330800.0,32.035,32.0751,32.0283,32.035,330800.0
2012-06-06 10:05:00,48.0,48.05,47.99,48.05,209600.0,32.0283,32.0617,32.0217,32.0617,209600.0
2012-06-06 10:10:00,48.05,48.05,47.97,48.01,308100.0,32.0617,32.0617,32.0083,32.035,308100.0
2012-06-06 10:15:00,48.02,48.04,47.97,47.97,555500.0,32.0417,32.055,32.0083,32.0083,555500.0
2012-06-06 10:20:00,47.97,47.97,47.93,47.95,356500.0,32.0083,32.0083,31.9816,31.995,356500.0
2012-06-06 10:25:00,47.95,47.97,47.9,47.91,71900.0,31.995,32.0083,31.9616,31.9683,71900.0
2012-06-06 10:30:00,47.9,47.94,47.89,47.93,306200.0,31.9616,31.9883,31.9549,31.9816,306200.0
2012-06-06 10:35:00,47.93,47.98,47.92,47.95,100100.0,31.9816,32.015,31.975,31.995,100100.0
2012-06-06 10:40:00,47.95,48.01,47.94,48.01,84800.0,31.995,32.035,31.9883,32.035,84800.0
2012-06-06 10:45:00,48.01,48.05,48.01,48.03,236500.0,32.035,32.0617,32.035,32.0484,236500.0
2012-06-06 10:50:00,48.04,48.06,47.99,48.01,292600.0,32.055,32.0684,32.0217,32.035,292600.0
2012-06-06 10:55:00,48.01,48.04,48.0,48.03,192800.0,32.035,32.055,32.0283,32.0484,192800.0
2012-06-06 11:00:00,48.03,48.06,48.0,48.03,258000.0,32.0484,32.0684,32.0283,32.0484,258000.0
2012-06-06 11:05:00,48.03,48.06,48.01,48.06,122000.0,32.0484,32.0684,32.035,32.0684,122000.0
2012-06-06 11:10:00,48.06,48.14,48.06,48.13,345600.0,32.0684,32.1218,32.0684,32.1151,345600.0
2012-06-06 11:15:00,48.13,48.16,48.12,48.16,259500.0,32.1151,32.1351,32.1084,32.1351,259500.0
2012-06-06 11:20:00,48.16,48.23,48.15,48.2,212400.0,32.1351,32.1818,32.1284,32.1618,212400.0
2012-06-06 11:25:00,48.2,48.3,48.2,48.28,209700.0,32.1618,32.2285,32.1618,32.2152,209700.0
2012-06-06 11:30:00,48.28,48.28,48.18,48.23,203400.0,32.2152,32.2152,32.1484,32.1818,203400.0
2012-06-06 11:35:00,48.23,48.25,48.21,48.23,107600.0,32.1818,32.1952,32.1685,32.1818,107600.0
2012-06-06 11:40:00,48.22,48.25,48.21,48.22,130100.0,32.1751,32.1952,32.1685,32.1751,130100.0
2012-06-06 11:45:00,48.22,48.26,48.21,48.25,227800.0,32.1751,32.2018,32.1685,32.1952,227800.0
2012-06-06 11:50:00,48.25,48.26,48.22,48.23,136300.0,32.1952,32.2018,32.1751,32.1818,136300.0
2012-06-06 11:55:00,48.22,48.26,48.2,48.25,128900.0,32.1751,32.2018,32.1618,32.1952,128900.0
2012-06-06 12:00:00,48.24,48.35,48.24,48.33,138700.0,32.1885,32.2619,32.1885,32.2485,138700.0
2012-06-06 12:05:00,48.34,48.36,48.32,48.34,180700.0,32.2552,32.2686,32.2419,32.2552,180700.0
2012-06-06 12:10:00,48.34,48.38,48.33,48.37,79100.0,32.2552,32.2819,32.2485,32.2752,79100.0
2012-06-06 12:15:00,48.36,48.4,48.36,48.39,145500.0,32.2686,32.2952,32.2686,32.2886,145500.0
2012-06-06 12:20:00,48.39,48.43,48.38,48.41,219000.0,32.2886,32.3153,32.2819,32.3019,219000.0
2012-06-06 12:25:00,48.41,48.43,48.39,48.41,210600.0,32.3019,32.3153,32.2886,32.3019,210600.0
2012-06-06 12:30:00,48.41,48.45,48.39,48.45,393500.0,32.3019,32.3286,32.2886,32.3286,393500.0
2012-06-06 12:35:00,48.45,48.46,48.43,48.46,171000.0,32.3286,32.3353,32.3153,32.3353,171000.0
2012-06-06 12:40:00,48.46,48.51,48.46,48.48,287900.0,32.3353,32.3686,32.3353,32.3486,287900.0
2012-06-06 12:45:00,48.48,48.49,48.46,48.48,216900.0,32.3486,32.3553,32.3353,32.3486,216900.0
2012-06-06 12:50:00,48.48,48.48,48.45,48.46,138000.0,32.3486,32.3486,32.3286,32.3353,138000.0
2012-06-06 12:55:00,48.45,48.47,48.43,48.43,155900.0,32.3286,32.342,32.3153,32.3153,155900.0
2012-06-06 13:00:00,48.43,48.45,48.41,48.41,50600.0,32.3153,32.3286,32.3019,32.3019,50600.0
2012-06-06 13:05:00,48.4,48.41,48.37,48.39,328800.0,32.2952,32.3019,32.2752,32.2886,328800.0
2012-06-06 13:10:00,48.39,48.4,48.36,48.37,38900.0,32.2886,32.2952,32.2686,32.2752,38900.0
2012-06-06 13:15:00,48.38,48.38,48.34,48.37,46500.0,32.2819,32.2819,32.2552,32.2752,46500.0
2012-06-06 13:20:00,48.37,48.38,48.34,48.34,72200.0,32.2752,32.2819,32.2552,32.2552,72200.0
2012-06-06 13:25:00,48.34,48.39,48.34,48.39,130100.0,32.2552,32.2886,32.2552,32.2886,130100.0
2012-06-06 13:30:00,48.4,48.41,48.37,48.4,87600.0,32.2952,32.3019,32.2752,32.2952,87600.0
2012-06-06 13:35:00,48.4,48.41,48.38,48.39,106300.0,32.2952,32.3019,32.2819,32.2886,106300.0
2012-06-06 13:40:00,48.4,48.4,48.36,48.38,62000.0,32.2952,32.2952,32.2686,32.2819,62000.0
2012-06-06 13:45:00,48.37,48.4,48.37,48.38,48900.0,32.2752,32.2952,32.2752,32.2819,48900.0
2012-06-06 13:50:00,48.38,48.39,48.36,48.37,45400.0,32.2819,32.2886,32.2686,32.2752,45400.0
2012-06-06 13:55:00,48.37,48.37,48.31,48.32,102000.0,32.2752,32.2752,32.2352,32.2419,102000.0
2012-06-06 14:00:00,48.32,48.4,48.32,48.34,154100.0,32.2419,32.2952,32.2419,32.2552,154100.0
2012-06-06 14:05:00,48.34,48.36,48.31,48.32,311400.0,32.2552,32.2686,32.2352,32.2419,311400.0
2012-06-06 14:10:00,48.32,48.33,48.29,48.29,154800.0,32.2419,32.2485,32.2218,32.2218,154800.0
2012-06-06 14:15:00,48.29,48.33,48.27,48.33,215800.0,32.2218,32.2485,32.2085,32.2485,215800.0
2012-06-06 14:20:00,48.33,48.34,48.3,48.32,85100.0,32.2485,32.2552,32.2285,32.2419,85100.0
2012-06-06 14:25:00,48.31,48.37,48.29,48.36,115900.0,32.2352,32.2752,32.2218,32.2686,115900.0
2012-06-06 14:30:00,48.36,48.4,48.35,48.39,136700.0,32.2686,32.2952,32.2619,32.2886,136700.0
2012-06-06 14:35:00,48.39,48.41,48.37,48.39,99000.0,32.2886,32.3019,32.2752,32.2886,99000.0
2012-06-06 14:40:00,48.38,48.41,48.38,48.4,118400.0,32.2819,32.3019,32.2819,32.2952,118400.0
2012-06-06 14:45:00,48.41,48.42,48.38,48.4,101800.0,32.3019,32.3086,32.2819,32.2952,101800.0
2012-06-06 14:50:00,48.4,48.4,48.37,48.38,99500.0,32.2952,32.2952,32.2752,32.2819,99500.0
2012-06-06 14:55:00,48.38,48.42,48.37,48.41,145600.0,32.2819,32.3086,32.2752,32.3019,145600.0
2012-06-06 15:00:00,48.4,48.46,48.38,48.44,246300.0,32.2952,32.3353,32.2819,32.3219,246300.0
2012-06-06 15:05:00,48.44,48.47,48.41,48.46,246000.0,32.3219,32.342,32.3019,32.3353,246000.0
2012-06-06 15:10:00,48.45,48.48,48.42,48.43,98100.0,32.3286,32.3486,32.3086,32.3153,98100.0
2012-06-06 15:15:00,48.43,48.43,48.38,48.39,98800.0,32.3153,32.3153,32.2819,32.2886,98800.0
2012-06-06 15:20:00,48.39,48.45,48.38,48.43,157300.0,32.2886,32.3286,32.2819,32.3153,157300.0
2012-06-06 15:25:00,48.43,48.46,48.42,48.43,152700.0,32.3153,32.3353,32.3086,32.3153,152700.0
2012-06-06 15:30:00,48.43,48.45,48.43,48.45,145300.0,32.3153,32.3286,32.3153,32.3286,145300.0
2012-06-06 15:35:00,48.45,48.49,48.44,48.47,322100.0,32.3286,32.3553,32.3219,32.342,322100.0
2012-06-06 15:40:00,48.47,48.51,48.46,48.51,218400.0,32.342,32.3686,32.3353,32.3686,218400.0
2012-06-06 15:45:00,48.5,48.57,48.5,48.55,422500.0,32.362,32.4087,32.362,32.3953,422500.0
2012-06-06 15:50:00,48.56,48.62,48.54,48.62,661600.0,32.402,32.442,32.3887,32.442,661600.0
2012-06-06 15:55:00,48.62,48.62,48.56,48.59,2122900.0,32.442,32.442,32.402,32.422,2122900.0
2012-06-07 09:30:00,49.27,49.29,49.23,49.25,666900.0,32.8758,32.8891,32.8491,32.8624,666900.0
2012-06-07 09:35:00,49.26,49.29,49.22,49.27,567400.0,32.8691,32.8891,32.8424,32.8758,567400.0
2012-06-07 09:40:00,49.27,49.29,49.14,49.17,647900.0,32.8758,32.8891,32.789,32.809,647900.0
2012-06-07 09:45:00,49.17,49.21,49.15,49.18,186200.0,32.809,32.8357,32.7957,32.8157,186200.0
2012-06-07 09:50:00,49.19,49.23,49.16,49.2,259100.0,32.8224,32.8491,32.8024,32.8291,259100.0
2012-06-07 09:55:00,49.21,49.24,49.16,49.2,397900.0,32.8357,32.8557,32.8024,32.8291,397900.0
2012-06-07 10:00:00,49.19,49.27,48.97,49.01,1138000.0,32.8224,32.8758,32.6756,32.7023,1138000.0
2012-06-07 10:05:00,49.0,49.08,48.94,48.94,279000.0,32.6956,32.749,32.6556,32.6556,279000.0
2012-06-07 10:10:00,48.95,48.96,48.87,48.93,207500.0,32.6622,32.6689,32.6089,32.6489,207500.0
2012-06-07 10:15:00,48.93,48.94,48.8,48.8,383200.0,32.6489,32.6556,32.5621,32.5621,383200.0
2012-06-07 10:20:00,48.8,48.89,48.8,48.89,309600.0,32.5621,32.6222,32.5621,32.6222,309600.0
2012-06-07 10:25:00,48.89,49.0,48.87,48.95,354100.0,32.6222,32.6956,32.6089,32.6622,354100.0
2012-06-07 10:30:00,48.95,48.96,48.83,48.83,464800.0,32.6622,32.6689,32.5822,32.5822,464800.0
2012-06-07 10:35:00,48.83,48.85,48.77,48.77,424800.0,32.5822,32.5955,32.5421,32.5421,424800.0
2012-06-07 10:40:00,48.77,48.82,48.73,48.75,412400.0,32.5421,32.5755,32.5154,32.5288,412400.0
2012-06-07 10:45:00,48.76,48.8,48.67,48.72,288000.0,32.5355,32.5621,32.4754,32.5088,288000.0
2012-06-07 10:50:00,48.71,48.73,48.66,48.72,206400.0,32.5021,32.5154,32.4687,32.5088,206400.0
2012-06-07 10:55:00,48.72,48.77,48.68,48.76,416200.0,32.5088,32.5421,32.4821,32.5355,416200.0
2012-06-07 11:00:00,48.75,48.82,48.71,48.8,474200.0,32.5288,32.5755,32.5021,32.5621,474200.0
2012-06-07 11:05:00,48.8,48.83,48.77,48.78,346300.0,32.5621,32.5822,32.5421,32.5488,346300.0
2012-06-07 11:10:00,48.78,48.78,48.68,48.7,367500.0,32.5488,32.5488,32.4821,32.4954,367500.0
2012-06-07 11:15:00,48.7,48.73,48.66,48.69,212400.0,32.4954,32.5154,32.4687,32.4887,212400.0
2012-06-07 11:20:00,48.69,48.75,48.69,48.72,214000.0,32.4887,32.5288,32.4887,32.5088,214000.0
2012-06-07 11:25:00,48.72,48.74,48.65,48.68,161900.0,32.5088,32.5221,32.4621,32.4821,161900.0
2012-06-07 11:30:00,48.68,48.71,48.64,48.69,149800.0,32.4821,32.5021,32.4554,32.4887,149800.0
2012-06-07 11:35:00,48.7,48.76,48.68,48.75,319900.0,32.4954,32.5355,32.4821,32.5288,319900.0
2012-06-07 11:40:00,48.75,48.77,48.73,48.75,255800.0,32.5288,32.5421,32.5154,32.5288,255800.0
2012-06-07 11:45:00,48.76,48.8,48.76,48.8,388500.0,32.5355,32.5621,32.5355,32.5621,388500.0
2012-06-07 11:50:00,48.81,48.84,48.78,48.78,77100.0,32.5688,32.5888,32.5488,32.5488,77100.0
2012-06-07 11:55:00,48.78,48.8,48.75,48.76,144400.0,32.5488,32.5621,32.5288,32.5355,144400.0
2012-06-07 12:00:00,48.76,48.77,48.72,48.76,76000.0,32.5355,32.5421,32.5088,32.5355,76000.0
2012-06-07 12:05:00,48.74,48.75,48.68,48.74,156100.0,32.5221,32.5288,32.4821,32.5221,156100.0
2012-06-07 12:10:00,48.74,48.82,48.72,48.82,94300.0,32.5221,32.5755,32.5088,32.5755,94300.0
2012-06-07 12:15:00,48.82,48.9,48.82,48.85,342400.0,32.5755,32.6289,32.5755,32.5955,342400.0
2012-06-07 12:20:00,48.85,48.89,48.81,48.82,144700.0,32.5955,32.6222,32.5688,32.5755,144700.0
2012-06-07 12:25:00,48.82,48.85,48.8,48.83,115000.0,32.5755,32.5955,32.5621,32.5822,115000.0
2012-06-07 12:30:00,48.83,48.84,48.79,48.82,244500.0,32.5822,32.5888,32.5555,32.5755,244500.0
2012-06-07 12:35:00,48.82,48.84,48.81,48.84,62700.0,32.5755,32.5888,32.5688,32.5888,62700.0
2012-06-07 12:40:00,48.84,48.86,48.74,48.78,160200.0,32.5888,32.6022,32.5221,32.5488,160200.0
2012-06-07 12:45:00,48.78,48.81,48.76,48.79,67800.0,32.5488,32.5688,32.5355,32.5555,67800.0
2012-06-07 12:50:00,48.78,48.83,48.78,48.8,51300.0,32.5488,32.5822,32.5488,32.5621,51300.0
2012-06-07 12:55:00,48.81,48.81,48.76,48.77,61600.0,32.5688,32.5688,32.5355,32.5421,61600.0
2012-06-07 13:00:00,48.78,48.85,48.77,48.85,94100.0,32.5488,32.5955,32.5421,32.5955,94100.0
2012-06-07 13:05:00,48.84,48.84,48.8,48.81,151200.0,32.5888,32.5888,32.5621,32.5688,151200.0
2012-06-07 13:10:00,48.82,48.86,48.81,48.85,120900.0,32.5755,32.6022,32.5688,32.5955,120900.0
2012-06-07 13:15:00,48.85,48.95,48.84,48.91,132300.0,32.5955,32.6622,32.5888,32.6355,132300.0
2012-06-07 13:20:00,48.91,48.98,48.91,48.98,169200.0,32.6355,32.6823,32.6355,32.6823,169200.0
2012-06-07 13:25:00,48.98,48.99,48.96,48.96,112500.0,32.6823,32.6889,32.6689,32.6689,112500.0
2012-06-07 13:30:00,48.96,49.0,48.96,49.0,100700.0,32.6689,32.6956,32.6689,32.6956,100700.0
2012-06-07 13:35:00,48.98,49.0,48.95,48.96,638500.0,32.6823,32.6956,32.6622,32.6689,638500.0
2012-06-07 13:40:00,48.96,48.97,48.93,48.95,85000.0,32.6689,32.6756,32.6489,32.6622,85000.0
2012-06-07 13:45:00,48.95,48.97,48.94,48.96,47400.0,32.6622,32.6756,32.6556,32.6689,47400.0
2012-06-07 13:50:00,48.95,48.95,48.86,48.87,58700.0,32.6622,32.6622,32.6022,32.6089,58700.0
2012-06-07 13:55:00,48.88,48.89,48.85,48.87,78600.0,32.6155,32.6222,32.5955,32.6089,78600.0
2012-06-07 14:00:00,48.87,48.89,48.85,48.88,62800.0,32.6089,32.6222,32.5955,32.6155,62800.0
2012-06-07 14:05:00,48.89,48.89,48.84,48.84,44000.0,32.6222,32.6222,32.5888,32.5888,44000.0
2012-06-07 14:10:00,48.84,48.87,48.84,48.86,20800.0,32.5888,32.6089,32.5888,32.6022,20800.0
2012-06-07 14:15:00,48.86,48.91,48.86,48.89,96800.0,32.6022,32.6355,32.6022,32.6222,96800.0
2012-06-07 14:20:00,48.89,48.94,48.88,48.92,79700.0,32.6222,32.6556,32.6155,32.6422,79700.0
2012-06-07 14:25:00,48.93,48.94,48.92,48.94,63900.0,32.6489,32.6556,32.6422,32.6556,63900.0
2012-06-07 14:30:00,48.94,48.94,48.87,48.89,67100.0,32.6556,32.6556,32.6089,32.6222,67100.0
2012-06-07 14:35:00,48.89,48.92,48.89,48.92,88400.0,32.6222,32.6422,32.6222,32.6422,88400.0
2012-06-07 14:40:00,48.92,48.94,48.91,48.92,63200.0,32.6422,32.6556,32.6355,32.6422,63200.0
2012-06-07 14:45:00,48.92,48.92,48.9,48.91,64500.0,32.6422,32.6422,32.6289,32.6355,64500.0
2012-06-07 14:50:00,48.92,48.92,48.88,48.91,37900.0,32.6422,32.6422,32.6155,32.6355,37900.0
2012-06-07 14:55:00,48.91,48.92,48.89,48.91,86600.0,32.6355,32.6422,32.6222,32.6355,86600.0
2012-06-07 15:00:00,48.91,48.92,48.86,48.86,115500.0,32.6355,32.6422,32.6022,32.6022,115500.0
2012-06-07 15:05:00,48.86,48.9,48.84,48.87,159800.0,32.6022,32.6289,32.5888,32.6089,159800.0
2012-06-07 15:10:00,48.87,48.92,48.87,48.91,141500.0,32.6089,32.6422,32.6089,32.6355,141500.0
2012-06-07 15:15:00,48.91,48.91,48.8,48.81,176400.0,32.6355,32.6355,32.5621,32.5688,176400.0
2012-06-07 15:20:00,48.82,48.83,48.77,48.79,100500.0,32.5755,32.5822,32.5421,32.5555,100500.0
2012-06-07 15:25:00,48.78,48.8,48.76,48.77,148900.0,32.5488,32.5621,32.5355,32.5421,148900.0
2012-06-07 15:30:00,48.77,48.79,48.73,48.76,206900.0,32.5421,32.5555,32.5154,32.5355,206900.0
2012-06-07 15:35:00,48.76,48.76,48.67,48.67,237700.0,32.5355,32.5355,32.4754,32.4754,237700.0
2012-06-07 15:40:00,48.68,48.71,48.64,48.67,137200.0,32.4821,32.5021,32.4554,32.4754,137200.0
2012-06-07 15:45:00,48.67,48.69,48.61,48.62,298100.0,32.4754,32.4887,32.4354,32.442,298100.0
2012-06-07 15:50:00,48.62,48.62,48.56,48.59,208100.0,32.442,32.442,32.402,32.422,208100.0
2012-06-07 15:55:00,48.6,48.69,48.59,48.65,851600.0,32.4287,32.4887,32.422,32.4621,851600.0
2012-06-08 09:30:00,47.94,47.97,47.83,47.86,448600.0,31.9883,32.0083,31.9149,31.9349,448600.0
2012-06-08 09:35:00,47.86,47.94,47.85,47.89,358300.0,31.9349,31.9883,31.9283,31.9549,358300.0
2012-06-08 09:40:00,47.88,47.89,47.8,47.86,218100.0,31.9483,31.9549,31.8949,31.9349,218100.0
2012-06-08 09:45:00,47.85,47.88,47.8,47.86,547300.0,31.9283,31.9483,31.8949,31.9349,547300.0
2012-06-08 09:50:00,47.86,47.9,47.82,47.89,372300.0,31.9349,31.9616,31.9082,31.9549,372300.0
2012-06-08 09:55:00,47.89,47.94,47.87,47.92,213400.0,31.9549,31.9883,31.9416,31.975,213400.0
2012-06-08 10:00:00,47.92,47.98,47.87,47.96,189700.0,31.975,32.015,31.9416,32.0017,189700.0
2012-06-08 10:05:00,47.96,48.04,47.96,48.0,209900.0,32.0017,32.055,32.0017,32.0283,209900.0
2012-06-08 10:10:00,48.0,48.03,47.96,48.0,317600.0,32.0283,32.0484,32.0017,32.0283,317600.0
2012-06-08 10:15:00,48.0,48.06,47.99,48.01,163700.0,32.0283,32.0684,32.0217,32.035,163700.0
2012-06-08 10:20:00,48.0,48.01,47.96,47.97,180400.0,32.0283,32.035,32.0017,32.0083,180400.0
2012-06-08 10:25:00,47.97,48.02,47.96,48.02,91200.0,32.0083,32.0417,32.0017,32.0417,91200.0
2012-06-08 10:30:00,48.01,48.02,47.96,48.01,134900.0,32.035,32.0417,32.0017,32.035,134900.0
2012-06-08 10:35:00,48.01,48.1,48.01,48.06,76900.0,32.035,32.0951,32.035,32.0684,76900.0
2012-06-08 10:40:00,48.07,48.09,48.04,48.09,221700.0,32.0751,32.0884,32.055,32.0884,221700.0
2012-06-08 10:45:00,48.09,48.18,48.09,48.15,150200.0,32.0884,32.1484,32.0884,32.1284,150200.0
2012-06-08 10:50:00,48.14,48.17,48.09,48.1,340800.0,32.1218,32.1418,32.0884,32.0951,340800.0
2012-06-08 10:55:00,48.1,48.19,48.09,48.16,196600.0,32.0951,32.1551,32.0884,32.1351,196600.0
2012-06-08 11:00:00,48.15,48.24,48.14,48.22,202300.0,32.1284,32.1885,32.1218,32.1751,202300.0
2012-06-08 11:05:00,48.21,48.24,48.15,48.17,193900.0,32.1685,32.1885,32.1284,32.1418,193900.0
2012-06-08 11:10:00,48.17,48.17,48.14,48.15,77900.0,32.1418,32.1418,32.1218,32.1284,77900.0
2012-06-08 11:15:00,48.15,48.18,48.11,48.13,337100.0,32.1284,32.1484,32.1017,32.1151,337100.0
2012-06-08 11:20:00,48.13,48.19,48.1,48.18,132000.0,32.1151,32.1551,32.0951,32.1484,132000.0
2012-06-08 11:25:00,48.18,48.2,48.14,48.15,74700.0,32.1484,32.1618,32.1218,32.1284,74700.0
2012-06-08 11:30:00,48.15,48.23,48.14,48.21,132200.0,32.1284,32.1818,32.1218,32.1685,132200.0
2012-06-08 11:35:00,48.2,48.24,48.2,48.22,49800.0,32.1618,32.1885,32.1618,32.1751,49800.0
2012-06-08 11:40:00,48.22,48.24,48.21,48.22,38400.0,32.1751,32.1885,32.1685,32.1751,38400.0
2012-06-08 11:45:00,48.21,48.24,48.21,48.22,31600.0,32.1685,32.1885,32.1685,32.1751,31600.0
2012-06-08 11:50:00,48.23,48.24,48.21,48.23,198000.0,32.1818,32.1885,32.1685,32.1818,198000.0
2012-06-08 11:55:00,48.22,48.23,48.15,48.17,174500.0,32.1751,32.1818,32.1284,32.1418,174500.0
2012-06-08 12:00:00,48.17,48.19,48.14,48.15,316500.0,32.1418,32.1551,32.1218,32.1284,316500.0
2012-06-08 12:05:00,48.15,48.21,48.14,48.17,158100.0,32.1284,32.1685,32.1218,32.1418,158100.0
2012-06-08 12:10:00,48.17,48.2,48.15,48.18,89100.0,32.1418,32.1618,32.1284,32.1484,89100.0
2012-06-08 12:15:00,48.17,48.2,48.15,48.19,58600.0,32.1418,32.1618,32.1284,32.1551,58600.0
2012-06-08 12:20:00,48.19,48.21,48.16,48.18,40500.0,32.1551,32.1685,32.1351,32.1484,40500.0
2012-06-08 12:25:00,48.18,48.22,48.18,48.21,56500.0,32.1484,32.1751,32.1484,32.1685,56500.0
2012-06-08 12:30:00,48.21,48.29,48.21,48.28,228100.0,32.1685,32.2218,32.1685,32.2152,228100.0
2012-06-08 12:35:00,48.28,48.28,48.23,48.24,237400.0,32.2152,32.2152,32.1818,32.1885,237400.0
2012-06-08 12:40:00,48.24,48.28,48.23,48.27,55100.0,32.1885,32.2152,32.1818,32.2085,55100.0
2012-06-08 12:45:00,48.26,48.3,48.26,48.3,61700.0,32.2018,32.2285,32.2018,32.2285,61700.0
2012-06-08 12:50:00,48.3,48.32,48.28,48.3,59000.0,32.2285,32.2419,32.2152,32.2285,59000.0
2012-06-08 12:55:00,48.3,48.33,48.29,48.32,52500.0,32.2285,32.2485,32.2218,32.2419,52500.0
2012-06-08 13:00:00,48.32,48.39,48.32,48.37,277600.0,32.2419,32.2886,32.2419,32.2752,277600.0
2012-06-08 13:05:00,48.36,48.43,48.36,48.43,96600.0,32.2686,32.3153,32.2686,32.3153,96600.0
2012-06-08 13:10:00,48.43,48.44,48.41,48.42,96700.0,32.3153,32.3219,32.3019,32.3086,96700.0
2012-06-08 13:15:00,48.43,48.43,48.39,48.39,92000.0,32.3153,32.3153,32.2886,32.2886,92000.0
2012-06-08 13:20:00,48.39,48.43,48.39,48.43,67300.0,32.2886,32.3153,32.2886,32.3153,67300.0
2012-06-08 13:25:00,48.42,48.42,48.38,48.4,36400.0,32.3086,32.3086,32.2819,32.2952,36400.0
2012-06-08 13:30:00,48.4,48.41,48.38,48.39,33400.0,32.2952,32.3019,32.2819,32.2886,33400.0
2012-06-08 13:35:00,48.38,48.42,48.37,48.38,80900.0,32.2819,32.3086,32.2752,32.2819,80900.0
2012-06-08 13:40:00,48.37,48.38,48.35,48.37,42300.0,32.2752,32.2819,32.2619,32.2752,42300.0
2012-06-08 13:45:00,48.37,48.38,48.35,48.37,49800.0,32.2752,32.2819,32.2619,32.2752,49800.0
2012-06-08 13:50:00,48.38,48.42,48.37,48.42,68700.0,32.2819,32.3086,32.2752,32.3086,68700.0
2012-06-08 13:55:00,48.42,48.44,48.4,48.41,52900.0,32.3086,32.3219,32.2952,32.3019,52900.0
2012-06-08 14:00:00,48.41,48.42,48.4,48.4,33300.0,32.3019,32.3086,32.2952,32.2952,33300.0
2012-06-08 14:05:00,48.39,48.43,48.38,48.42,50400.0,32.2886,32.3153,32.2819,32.3086,50400.0
2012-06-08 14:10:00,48.42,48.42,48.4,48.42,41800.0,32.3086,32.3086,32.2952,32.3086,41800.0
2012-06-08 14:15:00,48.42,48.45,48.39,48.4,46200.0,32.3086,32.3286,32.2886,32.2952,46200.0
2012-06-08 14:20:00,48.39,48.43,48.39,48.42,93900.0,32.2886,32.3153,32.2886,32.3086,93900.0
2012-06-08 14:25:00,48.43,48.43,48.39,48.4,129000.0,32.3153,32.3153,32.2886,32.2952,129000.0
2012-06-08 14:30:00,48.4,48.47,48.39,48.44,58900.0,32.2952,32.342,32.2886,32.3219,58900.0
2012-06-08 14:35:00,48.44,48.49,48.44,48.47,104000.0,32.3219,32.3553,32.3219,32.342,104000.0
2012-06-08 14:40:00,48.47,48.49,48.45,48.47,58000.0,32.342,32.3553,32.3286,32.342,58000.0
2012-06-08 14:45:00,48.47,48.47,48.44,48.44,54600.0,32.342,32.342,32.3219,32.3219,54600.0
2012-06-08 14:50:00,48.44,48.46,48.43,48.45,56300.0,32.3219,32.3353,32.3153,32.3286,56300.0
2012-06-08 14:55:00,48.45,48.48,48.42,48.42,258800.0,32.3286,32.3486,32.3086,32.3086,258800.0
2012-06-08 15:00:00,48.43,48.43,48.4,48.41,36100.0,32.3153,32.3153,32.2952,32.3019,36100.0
2012-06-08 15:05:00,48.42,48.45,48.42,48.42,54800.0,32.3086,32.3286,32.3086,32.3086,54800.0
2012-06-08 15:10:00,48.42,48.5,48.41,48.47,107800.0,32.3086,32.362,32.3019,32.342,107800.0
2012-06-08 15:15:00,48.47,48.49,48.46,48.48,29100.0,32.342,32.3553,32.3353,32.3486,29100.0
2012-06-08 15:20:00,48.48,48.49,48.45,48.45,55600.0,32.3486,32.3553,32.3286,32.3286,55600.0
2012-06-08 15:25:00,48.45,48.48,48.43,48.44,77500.0,32.3286,32.3486,32.3153,32.3219,77500.0
2012-06-08 15:30:00,48.44,48.46,48.4,48.41,112400.0,32.3219,32.3353,32.2952,32.3019,112400.0
2012-06-08 15:35:00,48.41,48.44,48.41,48.42,45200.0,32.3019,32.3219,32.3019,32.3086,45200.0
2012-06-08 15:40:00,48.43,48.46,48.43,48.45,86200.0,32.3153,32.3353,32.3153,32.3286,86200.0
2012-06-08 15:45:00,48.46,48.56,48.46,48.55,468500.0,32.3353,32.402,32.3353,32.3953,468500.0
2012-06-08 15:50:00,48.55,48.56,48.51,48.53,345100.0,32.3953,32.402,32.3686,32.382,345100.0
2012-06-08 15:55:00,48.53,48.53,48.47,48.53,1206700.0,32.382,32.382,32.342,32.382,1206700.0
2012-06-11 09:30:00,49.03,49.04,48.81,48.84,748800.0,32.7156,32.7223,32.5688,32.5888,748800.0
2012-06-11 09:35:00,48.84,48.87,48.79,48.8,459100.0,32.5888,32.6089,32.5555,32.5621,459100.0
2012-06-11 09:40:00,48.81,48.84,48.75,48.75,383800.0,32.5688,32.5888,32.5288,32.5288,383800.0
2012-06-11 09:45:00,48.75,48.75,48.69,48.72,237600.0,32.5288,32.5288,32.4887,32.5088,237600.0
2012-06-11 09:50:00,48.71,48.76,48.69,48.71,577100.0,32.5021,32.5355,32.4887,32.5021,577100.0
2012-06-11 09:55:00,48.72,48.73,48.62,48.63,187400.0,32.5088,32.5154,32.442,32.4487,187400.0
2012-06-11 10:00:00,48.62,48.77,48.58,48.7,456700.0,32.442,32.5421,32.4154,32.4954,456700.0
2012-06-11 10:05:00,48.7,48.72,48.6,48.62,179100.0,32.4954,32.5088,32.4287,32.442,179100.0
2012-06-11 10:10:00,48.62,48.65,48.58,48.64,195800.0,32.442,32.4621,32.4154,32.4554,195800.0
2012-06-11 10:15:00,48.64,48.73,48.62,48.62,306300.0,32.4554,32.5154,32.442,32.442,306300.0
2012-06-11 10:20:00,48.62,48.7,48.56,48.56,157300.0,32.442,32.4954,32.402,32.402,157300.0
2012-06-11 10:25:00,48.57,48.6,48.52,48.59,136900.0,32.4087,32.4287,32.3753,32.422,136900.0
2012-06-11 10:30:00,48.6,48.65,48.55,48.64,136100.0,32.4287,32.4621,32.3953,32.4554,136100.0
2012-06-11 10:35:00,48.64,48.68,48.63,48.65,240200.0,32.4554,32.4821,32.4487,32.4621,240200.0
2012-06-11 10:40:00,48.65,48.67,48.55,48.58,223200.0,32.4621,32.4754,32.3953,32.4154,223200.0
2012-06-11 10:45:00,48.57,48.57,48.48,48.52,116900.0,32.4087,32.4087,32.3486,32.3753,116900.0
2012-06-11 10:50:00,48.51,48.51,48.41,48.45,248500.0,32.3686,32.3686,32.3019,32.3286,248500.0
2012-06-11 10:55:00,48.45,48.47,48.42,48.47,119300.0,32.3286,32.342,32.3086,32.342,119300.0
2012-06-11 11:00:00,48.46,48.46,48.39,48.4,462300.0,32.3353,32.3353,32.2886,32.2952,462300.0
2012-06-11 11:05:00,48.4,48.48,48.39,48.47,168700.0,32.2952,32.3486,32.2886,32.342,168700.0
2012-06-11 11:10:00,48.47,48.47,48.37,48.4,164200.0,32.342,32.342,32.2752,32.2952,164200.0
2012-06-11 11:15:00,48.39,48.41,48.32,48.34,178200.0,32.2886,32.3019,32.2419,32.2552,178200.0
2012-06-11 11:20:00,48.34,48.34,48.28,48.33,952900.0,32.2552,32.2552,32.2152,32.2485,952900.0
2012-06-11 11:25:00,48.33,48.35,48.28,48.31,505600.0,32.2485,32.2619,32.2152,32.2352,505600.0
2012-06-11 11:30:00,48.3,48.37,48.29,48.35,284800.0,32.2285,32.2752,32.2218,32.2619,284800.0
2012-06-11 11:35:00,48.35,48.45,48.35,48.44,124000.0,32.2619,32.3286,32.2619,32.3219,124000.0
2012-06-11 11:40:00,48.44,48.45,48.41,48.41,167200.0,32.3219,32.3286,32.3019,32.3019,167200.0
2012-06-11 11:45:00,48.41,48.45,48.4,48.43,128200.0,32.3019,32.3286,32.2952,32.3153,128200.0
2012-06-11 11:50:00,48.42,48.44,48.34,48.37,102000.0,32.3086,32.3219,32.2552,32.2752,102000.0
2012-06-11 11:55:00,48.37,48.45,48.32,48.42,170000.0,32.2752,32.3286,32.2419,32.3086,170000.0
2012-06-11 12:00:00,48.42,48.46,48.41,48.45,665700.0,32.3086,32.3353,32.3019,32.3286,665700.0
2012-06-11 12:05:00,48.45,48.51,48.41,48.43,672900.0,32.3286,32.3686,32.3019,32.3153,672900.0
2012-06-11 12:10:00,48.42,48.45,48.39,48.39,263500.0,32.3086,32.3286,32.2886,32.2886,263500.0
2012-06-11 12:15:00,48.39,48.41,48.37,48.39,134500.0,32.2886,32.3019,32.2752,32.2886,134500.0
2012-06-11 12:20:00,48.4,48.41,48.37,48.37,48100.0,32.2952,32.3019,32.2752,32.2752,48100.0
2012-06-11 12:25:00,48.37,48.38,48.36,48.36,88000.0,32.2752,32.2819,32.2686,32.2686,88000.0
2012-06-11 12:30:00,48.37,48.4,48.37,48.38,154900.0,32.2752,32.2952,32.2752,32.2819,154900.0
2012-06-11 12:35:00,48.38,48.43,48.38,48.43,145400.0,32.2819,32.3153,32.2819,32.3153,145400.0
2012-06-11 12:40:00,48.42,48.43,48.4,48.43,86900.0,32.3086,32.3153,32.2952,32.3153,86900.0
2012-06-11 12:45:00,48.42,48.45,48.42,48.43,86700.0,32.3086,32.3286,32.3086,32.3153,86700.0
2012-06-11 12:50:00,48.43,48.46,48.42,48.43,63500.0,32.3153,32.3353,32.3086,32.3153,63500.0
2012-06-11 12:55:00,48.42,48.43,48.41,48.43,74600.0,32.3086,32.3153,32.3019,32.3153,74600.0
2012-06-11 13:00:00,48.43,48.47,48.41,48.46,65300.0,32.3153,32.342,32.3019,32.3353,65300.0
2012-06-11 13:05:00,48.46,48.5,48.45,48.49,262300.0,32.3353,32.362,32.3286,32.3553,262300.0
2012-06-11 13:10:00,48.49,48.54,48.48,48.53,88400.0,32.3553,32.3887,32.3486,32.382,88400.0
2012-06-11 13:15:00,48.54,48.54,48.49,48.53,143100.0,32.3887,32.3887,32.3553,32.382,143100.0
2012-06-11 13:20:00,48.53,48.53,48.48,48.48,84600.0,32.382,32.382,32.3486,32.3486,84600.0
2012-06-11 13:25:00,48.48,48.5,48.46,48.48,19500.0,32.3486,32.362,32.3353,32.3486,19500.0
2012-06-11 13:30:00,48.48,48.49,48.41,48.44,97500.0,32.3486,32.3553,32.3019,32.3219,97500.0
2012-06-11 13:35:00,48.44,48.49,48.42,48.44,115400.0,32.3219,32.3553,32.3086,32.3219,115400.0
2012-06-11 13:40:00,48.44,48.45,48.39,48.4,94200.0,32.3219,32.3286,32.2886,32.2952,94200.0
2012-06-11 13:45:00,48.4,48.42,48.39,48.39,64500.0,32.2952,32.3086,32.2886,32.2886,64500.0
2012-06-11 13:50:00,48.38,48.42,48.38,48.42,74500.0,32.2819,32.3086,32.2819,32.3086,74500.0
2012-06-11 13:55:00,48.42,48.43,48.39,48.4,90400.0,32.3086,32.3153,32.2886,32.2952,90400.0
2012-06-11 14:00:00,48.4,48.4,48.27,48.27,115300.0,32.2952,32.2952,32.2085,32.2085,115300.0
2012-06-11 14:05:00,48.28,48.33,48.27,48.3,129600.0,32.2152,32.2485,32.2085,32.2285,129600.0
2012-06-11 14:10:00,48.29,48.33,48.29,48.29,39900.0,32.2218,32.2485,32.2218,32.2218,39900.0
2012-06-11 14:15:00,48.3,48.32,48.27,48.27,43800.0,32.2285,32.2419,32.2085,32.2085,43800.0
2012-06-11 14:20:00,48.27,48.32,48.27,48.31,59200.0,32.2085,32.2419,32.2085,32.2352,59200.0
2012-06-11 14:25:00,48.31,48.34,48.3,48.31,155300.0,32.2352,32.2552,32.2285,32.2352,155300.0
2012-06-11 14:30:00,48.31,48.36,48.3,48.36,104800.0,32.2352,32.2686,32.2285,32.2686,104800.0
2012-06-11 14:35:00,48.35,48.37,48.32,48.34,44000.0,32.2619,32.2752,32.2419,32.2552,44000.0
2012-06-11 14:40:00,48.35,48.39,48.35,48.37,67000.0,32.2619,32.2886,32.2619,32.2752,67000.0
2012-06-11 14:45:00,48.38,48.38,48.33,48.34,134900.0,32.2819,32.2819,32.2485,32.2552,134900.0
2012-06-11 14:50:00,48.34,48.35,48.3,48.3,64500.0,32.2552,32.2619,32.2285,32.2285,64500.0
2012-06-11 14:55:00,48.31,48.37,48.31,48.32,45600.0,32.2352,32.2752,32.2352,32.2419,45600.0
2012-06-11 15:00:00,48.33,48.35,48.31,48.31,64500.0,32.2485,32.2619,32.2352,32.2352,64500.0
2012-06-11 15:05:00,48.31,48.34,48.29,48.29,75900.0,32.2352,32.2552,32.2218,32.2218,75900.0
2012-06-11 15:10:00,48.3,48.31,48.25,48.28,117200.0,32.2285,32.2352,32.1952,32.2152,117200.0
2012-06-11 15:15:00,48.28,48.28,48.21,48.24,134900.0,32.2152,32.2152,32.1685,32.1885,134900.0
2012-06-11 15:20:00,48.24,48.25,48.19,48.22,82300.0,32.1885,32.1952,32.1551,32.1751,82300.0
2012-06-11 15:25:00,48.22,48.22,48.17,48.2,90800.0,32.1751,32.1751,32.1418,32.1618,90800.0
2012-06-11 15:30:00,48.2,48.26,48.2,48.2,116300.0,32.1618,32.2018,32.1618,32.1618,116300.0
2012-06-11 15:35:00,48.2,48.24,48.18,48.24,337100.0,32.1618,32.1885,32.1484,32.1885,337100.0
2012-06-11 15:40:00,48.24,48.29,48.23,48.26,185000.0,32.1885,32.2218,32.1818,32.2018,185000.0
2012-06-11 15:45:00,48.26,48.27,48.16,48.16,118900.0,32.2018,32.2085,32.1351,32.1351,118900.0
2012-06-11 15:50:00,48.15,48.16,48.06,48.06,367200.0,32.1284,32.1351,32.0684,32.0684,367200.0
2012-06-11 15:55:00,48.06,48.08,47.99,48.04,1036100.0,32.0684,32.0817,32.0217,32.055,1036100.0
2012-06-12 09:30:00,48.5,48.57,48.41,48.57,747000.0,32.362,32.4087,32.3019,32.4087,747000.0
2012-06-12 09:35:00,48.57,48.58,48.38,48.39,479000.0,32.4087,32.4154,32.2819,32.2886,479000.0
2012-06-12 09:40:00,48.38,48.45,48.34,48.45,316300.0,32.2819,32.3286,32.2552,32.3286,316300.0
2012-06-12 09:45:00,48.45,48.54,48.43,48.47,207700.0,32.3286,32.3887,32.3153,32.342,207700.0
2012-06-12 09:50:00,48.46,48.54,48.45,48.45,151500.0,32.3353,32.3887,32.3286,32.3286,151500.0
2012-06-12 09:55:00,48.45,48.52,48.39,48.41,191100.0,32.3286,32.3753,32.2886,32.3019,191100.0
2012-06-12 10:00:00,48.42,48.54,48.36,48.36,276600.0,32.3086,32.3887,32.2686,32.2686,276600.0
2012-06-12 10:05:00,48.36,48.4,48.19,48.24,282900.0,32.2686,32.2952,32.1551,32.1885,282900.0
2012-06-12 10:10:00,48.25,48.29,48.14,48.16,272200.0,32.1952,32.2218,32.1218,32.1351,272200.0
2012-06-12 10:15:00,48.16,48.27,48.11,48.18,266900.0,32.1351,32.2085,32.1017,32.1484,266900.0
2012-06-12 10:20:00,48.19,48.21,48.09,48.17,206800.0,32.1551,32.1685,32.0884,32.1418,206800.0
2012-06-12 10:25:00,48.17,48.22,48.16,48.17,345200.0,32.1418,32.1751,32.1351,32.1418,345200.0
2012-06-12 10:30:00,48.16,48.18,48.09,48.16,150600.0,32.1351,32.1484,32.0884,32.1351,150600.0
2012-06-12 10:35:00,48.16,48.19,48.11,48.11,175100.0,32.1351,32.1551,32.1017,32.1017,175100.0
2012-06-12 10:40:00,48.11,48.29,48.11,48.25,205700.0,32.1017,32.2218,32.1017,32.1952,205700.0
2012-06-12 10:45:00,48.26,48.35,48.25,48.3,543600.0,32.2018,32.2619,32.1952,32.2285,543600.0
2012-06-12 10:50:00,48.3,48.31,48.24,48.28,926000.0,32.2285,32.2352,32.1885,32.2152,926000.0
2012-06-12 10:55:00,48.28,48.34,48.27,48.29,177100.0,32.2152,32.2552,32.2085,32.2218,177100.0
2012-06-12 11:00:00,48.29,48.43,48.29,48.41,123900.0,32.2218,32.3153,32.2218,32.3019,123900.0
2012-06-12 11:05:00,48.42,48.47,48.41,48.44,135500.0,32.3086,32.342,32.3019,32.3219,135500.0
2012-06-12 11:10:00,48.44,48.61,48.44,48.57,300200.0,32.3219,32.4354,32.3219,32.4087,300200.0
2012-06-12 11:15:00,48.58,48.6,48.54,48.55,196300.0,32.4154,32.4287,32.3887,32.3953,196300.0
2012-06-12 11:20:00,48.56,48.68,48.55,48.66,671700.0,32.402,32.4821,32.3953,32.4687,671700.0
2012-06-12 11:25:00,48.67,48.7,48.6,48.61,412800.0,32.4754,32.4954,32.4287,32.4354,412800.0
2012-06-12 11:30:00,48.61,48.66,48.58,48.62,126300.0,32.4354,32.4687,32.4154,32.442,126300.0
2012-06-12 11:35:00,48.63,48.64,48.59,48.62,67300.0,32.4487,32.4554,32.422,32.442,67300.0
2012-06-12 11:40:00,48.62,48.64,48.59,48.61,94800.0,32.442,32.4554,32.422,32.4354,94800.0
2012-06-12 11:45:00,48.61,48.63,48.57,48.57,48300.0,32.4354,32.4487,32.4087,32.4087,48300.0
2012-06-12 11:50:00,48.58,48.59,48.5,48.51,153700.0,32.4154,32.422,32.362,32.3686,153700.0
2012-06-12 11:55:00,48.51,48.55,48.49,48.53,90200.0,32.3686,32.3953,32.3553,32.382,90200.0
2012-06-12 12:00:00,48.53,48.58,48.53,48.57,123800.0,32.382,32.4154,32.382,32.4087,123800.0
2012-06-12 12:05:00,48.57,48.57,48.51,48.51,54400.0,32.4087,32.4087,32.3686,32.3686,54400.0
2012-06-12 12:10:00,48.51,48.52,48.48,48.51,77400.0,32.3686,32.3753,32.3486,32.3686,77400.0
2012-06-12 12:15:00,48.52,48.53,48.49,48.53,72000.0,32.3753,32.382,32.3553,32.382,72000.0
2012-06-12 12:20:00,48.53,48.56,48.51,48.56,35000.0,32.382,32.402,32.3686,32.402,35000.0
2012-06-12 12:25:00,48.56,48.57,48.53,48.53,118500.0,32.402,32.4087,32.382,32.382,118500.0
2012-06-12 12:30:00,48.54,48.57,48.52,48.55,36700.0,32.3887,32.4087,32.3753,32.3953,36700.0
2012-06-12 12:35:00,48.56,48.6,48.56,48.59,27900.0,32.402,32.4287,32.402,32.422,27900.0
2012-06-12 12:40:00,48.58,48.59,48.53,48.54,39400.0,32.4154,32.422,32.382,32.3887,39400.0
2012-06-12 12:45:00,48.54,48.56,48.52,48.54,43500.0,32.3887,32.402,32.3753,32.3887,43500.0
2012-06-12 12:50:00,48.54,48.55,48.5,48.51,50100.0,32.3887,32.3953,32.362,32.3686,50100.0
2012-06-12 12:55:00,48.52,48.54,48.5,48.54,78000.0,32.3753,32.3887,32.362,32.3887,78000.0
2012-06-12 13:00:00,48.54,48.55,48.51,48.51,89500.0,32.3887,32.3953,32.3686,32.3686,89500.0
2012-06-12 13:05:00,48.51,48.51,48.48,48.51,313700.0,32.3686,32.3686,32.3486,32.3686,313700.0
2012-06-12 13:10:00,48.51,48.7,48.51,48.65,271000.0,32.3686,32.4954,32.3686,32.4621,271000.0
2012-06-12 13:15:00,48.66,48.69,48.64,48.69,125300.0,32.4687,32.4887,32.4554,32.4887,125300.0
2012-06-12 13:20:00,48.68,48.7,48.63,48.64,60500.0,32.4821,32.4954,32.4487,32.4554,60500.0
2012-06-12 13:25:00,48.65,48.66,48.61,48.62,46300.0,32.4621,32.4687,32.4354,32.442,46300.0
2012-06-12 13:30:00,48.62,48.65,48.6,48.62,64400.0,32.442,32.4621,32.4287,32.442,64400.0
2012-06-12 13:35:00,48.63,48.68,48.63,48.66,121700.0,32.4487,32.4821,32.4487,32.4687,121700.0
2012-06-12 13:40:00,48.66,48.7,48.65,48.65,55600.0,32.4687,32.4954,32.4621,32.4621,55600.0
2012-06-12 13:45:00,48.65,48.67,48.59,48.62,174600.0,32.4621,32.4754,32.422,32.442,174600.0
2012-06-12 13:50:00,48.63,48.67,48.58,48.61,87100.0,32.4487,32.4754,32.4154,32.4354,87100.0
2012-06-12 13:55:00,48.61,48.64,48.58,48.59,80700.0,32.4354,32.4554,32.4154,32.422,80700.0
2012-06-12 14:00:00,48.59,48.65,48.57,48.65,61400.0,32.422,32.4621,32.4087,32.4621,61400.0
2012-06-12 14:05:00,48.64,48.64,48.59,48.59,91300.0,32.4554,32.4554,32.422,32.422,91300.0
2012-06-12 14:10:00,48.6,48.6,48.5,48.56,200300.0,32.4287,32.4287,32.362,32.402,200300.0
2012-06-12 14:15:00,48.56,48.58,48.53,48.57,50300.0,32.402,32.4154,32.382,32.4087,50300.0
2012-06-12 14:20:00,48.57,48.6,48.54,48.58,129300.0,32.4087,32.4287,32.3887,32.4154,129300.0
2012-06-12 14:25:00,48.58,48.6,48.56,48.56,94500.0,32.4154,32.4287,32.402,32.402,94500.0
2012-06-12 14:30:00,48.57,48.66,48.57,48.66,152700.0,32.4087,32.4687,32.4087,32.4687,152700.0
2012-06-12 14:35:00,48.66,48.68,48.62,48.68,64800.0,32.4687,32.4821,32.442,32.4821,64800.0
2012-06-12 14:40:00,48.67,48.68,48.64,48.66,60200.0,32.4754,32.4821,32.4554,32.4687,60200.0
2012-06-12 14:45:00,48.65,48.67,48.63,48.65,203100.0,32.4621,32.4754,32.4487,32.4621,203100.0
2012-06-12 14:50:00,48.66,48.66,48.58,48.6,115600.0,32.4687,32.4687,32.4154,32.4287,115600.0
2012-06-12 14:55:00,48.59,48.63,48.59,48.63,49500.0,32.422,32.4487,32.422,32.4487,49500.0
2012-06-12 15:00:00,48.63,48.63,48.6,48.62,31600.0,32.4487,32.4487,32.4287,32.442,31600.0
2012-06-12 15:05:00,48.62,48.64,48.6,48.62,94200.0,32.442,32.4554,32.4287,32.442,94200.0
2012-06-12 15:10:00,48.63,48.65,48.6,48.61,169900.0,32.4487,32.4621,32.4287,32.4354,169900.0
2012-06-12 15:15:00,48.61,48.62,48.58,48.59,81300.0,32.4354,32.442,32.4154,32.422,81300.0
2012-06-12 15:20:00,48.59,48.64,48.57,48.64,66300.0,32.422,32.4554,32.4087,32.4554,66300.0
2012-06-12 15:25:00,48.63,48.7,48.61,48.69,105400.0,32.4487,32.4954,32.4354,32.4887,105400.0
2012-06-12 15:30:00,48.69,48.7,48.64,48.64,248400.0,32.4887,32.4954,32.4554,32.4554,248400.0
2012-06-12 15:35:00,48.64,48.71,48.64,48.7,136100.0,32.4554,32.5021,32.4554,32.4954,136100.0
2012-06-12 15:40:00,48.7,48.8,48.69,48.79,156800.0,32.4954,32.5621,32.4887,32.5555,156800.0
2012-06-12 15:45:00,48.79,48.82,48.78,48.8,282000.0,32.5555,32.5755,32.5488,32.5621,282000.0
2012-06-12 15:50:00,48.8,48.83,48.79,48.82,493200.0,32.5621,32.5822,32.5555,32.5755,493200.0
2012-06-12 15:55:00,48.83,48.86,48.79,48.84,798200.0,32.5822,32.6022,32.5555,32.5888,798200.0
2012-06-13 09:30:00,48.47,48.51,48.4,48.41,311700.0,32.342,32.3686,32.2952,32.3019,311700.0
2012-06-13 09:35:00,48.4,48.48,48.38,48.44,430900.0,32.2952,32.3486,32.2819,32.3219,430900.0
2012-06-13 09:40:00,48.44,48.5,48.4,48.47,457400.0,32.3219,32.362,32.2952,32.342,457400.0
2012-06-13 09:45:00,48.47,48.48,48.42,48.44,165200.0,32.342,32.3486,32.3086,32.3219,165200.0
2012-06-13 09:50:00,48.44,48.44,48.35,48.41,244000.0,32.3219,32.3219,32.2619,32.3019,244000.0
2012-06-13 09:55:00,48.39,48.45,48.35,48.43,332200.0,32.2886,32.3286,32.2619,32.3153,332200.0
2012-06-13 10:00:00,48.43,48.53,48.42,48.51,325300.0,32.3153,32.382,32.3086,32.3686,325300.0
2012-06-13 10:05:00,48.52,48.59,48.48,48.57,194500.0,32.3753,32.422,32.3486,32.4087,194500.0
2012-06-13 10:10:00,48.57,48.64,48.57,48.59,123500.0,32.4087,32.4554,32.4087,32.422,123500.0
2012-06-13 10:15:00,48.6,48.65,48.6,48.65,69400.0,32.4287,32.4621,32.4287,32.4621,69400.0
2012-06-13 10:20:00,48.65,48.68,48.6,48.64,230600.0,32.4621,32.4821,32.4287,32.4554,230600.0
2012-06-13 10:25:00,48.63,48.63,48.58,48.6,192200.0,32.4487,32.4487,32.4154,32.4287,192200.0
2012-06-13 10:30:00,48.61,48.71,48.61,48.71,305700.0,32.4354,32.5021,32.4354,32.5021,305700.0
2012-06-13 10:35:00,48.71,48.86,48.71,48.83,200200.0,32.5021,32.6022,32.5021,32.5822,200200.0
2012-06-13 10:40:00,48.84,48.85,48.76,48.83,264600.0,32.5888,32.5955,32.5355,32.5822,264600.0
2012-06-13 10:45:00,48.84,48.86,48.74,48.76,309600.0,32.5888,32.6022,32.5221,32.5355,309600.0
2012-06-13 10:50:00,48.77,48.82,48.76,48.8,379300.0,32.5421,32.5755,32.5355,32.5621,379300.0
2012-06-13 10:55:00,48.8,48.84,48.79,48.81,139300.0,32.5621,32.5888,32.5555,32.5688,139300.0
2012-06-13 11:00:00,48.8,48.8,48.7,48.72,304700.0,32.5621,32.5621,32.4954,32.5088,304700.0
2012-06-13 11:05:00,48.71,48.74,48.62,48.63,369100.0,32.5021,32.5221,32.442,32.4487,369100.0
2012-06-13 11:10:00,48.63,48.68,48.59,48.66,511700.0,32.4487,32.4821,32.422,32.4687,511700.0
2012-06-13 11:15:00,48.66,48.71,48.64,48.68,373100.0,32.4687,32.5021,32.4554,32.4821,373100.0
2012-06-13 11:20:00,48.68,48.76,48.68,48.76,236500.0,32.4821,32.5355,32.4821,32.5355,236500.0
2012-06-13 11:25:00,48.76,48.76,48.7,48.74,253000.0,32.5355,32.5355,32.4954,32.5221,253000.0
2012-06-13 11:30:00,48.74,48.86,48.72,48.86,218300.0,32.5221,32.6022,32.5088,32.6022,218300.0
2012-06-13 11:35:00,48.86,48.88,48.8,48.81,212100.0,32.6022,32.6155,32.5621,32.5688,212100.0
2012-06-13 11:40:00,48.81,48.84,48.78,48.79,90300.0,32.5688,32.5888,32.5488,32.5555,90300.0
2012-06-13 11:45:00,48.79,48.79,48.75,48.77,124100.0,32.5555,32.5555,32.5288,32.5421,124100.0
2012-06-13 11:50:00,48.78,48.79,48.72,48.73,36400.0,32.5488,32.5555,32.5088,32.5154,36400.0
2012-06-13 11:55:00,48.74,48.76,48.73,48.76,40400.0,32.5221,32.5355,32.5154,32.5355,40400.0
2012-06-13 12:00:00,48.76,48.76,48.71,48.72,31000.0,32.5355,32.5355,32.5021,32.5088,31000.0
2012-06-13 12:05:00,48.72,48.72,48.63,48.67,111700.0,32.5088,32.5088,32.4487,32.4754,111700.0
2012-06-13 12:10:00,48.66,48.73,48.65,48.72,80300.0,32.4687,32.5154,32.4621,32.5088,80300.0
2012-06-13 12:15:00,48.72,48.75,48.69,48.75,122800.0,32.5088,32.5288,32.4887,32.5288,122800.0
2012-06-13 12:20:00,48.74,48.75,48.7,48.72,44100.0,32.5221,32.5288,32.4954,32.5088,44100.0
2012-06-13 12:25:00,48.72,48.73,48.69,48.72,54800.0,32.5088,32.5154,32.4887,32.5088,54800.0
2012-06-13 12:30:00,48.72,48.79,48.72,48.78,145500.0,32.5088,32.5555,32.5088,32.5488,145500.0
2012-06-13 12:35:00,48.77,48.84,48.76,48.83,82800.0,32.5421,32.5888,32.5355,32.5822,82800.0
2012-06-13 12:40:00,48.84,48.89,48.83,48.88,91200.0,32.5888,32.6222,32.5822,32.6155,91200.0
2012-06-13 12:45:00,48.88,48.92,48.82,48.83,117400.0,32.6155,32.6422,32.5755,32.5822,117400.0
2012-06-13 12:50:00,48.82,48.83,48.78,48.8,93200.0,32.5755,32.5822,32.5488,32.5621,93200.0
2012-06-13 12:55:00,48.79,48.81,48.78,48.8,67400.0,32.5555,32.5688,32.5488,32.5621,67400.0
2012-06-13 13:00:00,48.79,48.83,48.79,48.79,68000.0,32.5555,32.5822,32.5555,32.5555,68000.0
2012-06-13 13:05:00,48.8,48.85,48.79,48.85,83900.0,32.5621,32.5955,32.5555,32.5955,83900.0
2012-06-13 13:10:00,48.85,48.85,48.81,48.82,61000.0,32.5955,32.5955,32.5688,32.5755,61000.0
2012-06-13 13:15:00,48.82,48.84,48.79,48.83,45500.0,32.5755,32.5888,32.5555,32.5822,45500.0
2012-06-13 13:20:00,48.83,48.84,48.8,48.8,37100.0,32.5822,32.5888,32.5621,32.5621,37100.0
2012-06-13 13:25:00,48.8,48.86,48.77,48.86,111100.0,32.5621,32.6022,32.5421,32.6022,111100.0
2012-06-13 13:30:00,48.86,48.88,48.85,48.88,87500.0,32.6022,32.6155,32.5955,32.6155,87500.0
2012-06-13 13:35:00,48.87,48.89,48.85,48.89,107800.0,32.6089,32.6222,32.5955,32.6222,107800.0
2012-06-13 13:40:00,48.89,48.89,48.81,48.81,1021700.0,32.6222,32.6222,32.5688,32.5688,1021700.0
2012-06-13 13:45:00,48.8,48.82,48.77,48.78,96800.0,32.5621,32.5755,32.5421,32.5488,96800.0
2012-06-13 13:50:00,48.77,48.83,48.77,48.81,43700.0,32.5421,32.5822,32.5421,32.5688,43700.0
2012-06-13 13:55:00,48.8,48.81,48.72,48.73,78100.0,32.5621,32.5688,32.5088,32.5154,78100.0
2012-06-13 14:00:00,48.73,48.76,48.72,48.73,62500.0,32.5154,32.5355,32.5088,32.5154,62500.0
2012-06-13 14:05:00,48.75,48.75,48.72,48.72,33000.0,32.5288,32.5288,32.5088,32.5088,33000.0
2012-06-13 14:10:00,48.73,48.73,48.68,48.69,102400.0,32.5154,32.5154,32.4821,32.4887,102400.0
2012-06-13 14:15:00,48.68,48.71,48.67,48.7,96800.0,32.4821,32.5021,32.4754,32.4954,96800.0
2012-06-13 14:20:00,48.7,48.73,48.68,48.71,43900.0,32.4954,32.5154,32.4821,32.5021,43900.0
2012-06-13 14:25:00,48.71,48.71,48.67,48.7,47900.0,32.5021,32.5021,32.4754,32.4954,47900.0
2012-06-13 14:30:00,48.69,48.72,48.65,48.67,141900.0,32.4887,32.5088,32.4621,32.4754,141900.0
2012-06-13 14:35:00,48.67,48.68,48.64,48.66,124700.0,32.4754,32.4821,32.4554,32.4687,124700.0
2012-06-13 14:40:00,48.66,48.68,48.58,48.59,95000.0,32.4687,32.4821,32.4154,32.422,95000.0
2012-06-13 14:45:00,48.59,48.63,48.57,48.63,122000.0,32.422,32.4487,32.4087,32.4487,122000.0
2012-06-13 14:50:00,48.63,48.65,48.61,48.62,94400.0,32.4487,32.4621,32.4354,32.442,94400.0
2012-06-13 14:55:00,48.61,48.62,48.57,48.59,136500.0,32.4354,32.442,32.4087,32.422,136500.0
2012-06-13 15:00:00,48.59,48.62,48.53,48.53,88400.0,32.422,32.442,32.382,32.382,88400.0
2012-06-13 15:05:00,48.53,48.55,48.51,48.55,64700.0,32.382,32.3953,32.3686,32.3953,64700.0
2012-06-13 15:10:00,48.55,48.56,48.51,48.51,60400.0,32.3953,32.402,32.3686,32.3686,60400.0
2012-06-13 15:15:00,48.51,48.52,48.42,48.42,1218500.0,32.3686,32.3753,32.3086,32.3086,1218500.0
2012-06-13 15:20:00,48.42,48.43,48.38,48.42,145200.0,32.3086,32.3153,32.2819,32.3086,145200.0
2012-06-13 15:25:00,48.42,48.42,48.36,48.39,146700.0,32.3086,32.3086,32.2686,32.2886,146700.0
2012-06-13 15:30:00,48.38,48.45,48.38,48.41,161700.0,32.2819,32.3286,32.2819,32.3019,161700.0
2012-06-13 15:35:00,48.41,48.45,48.4,48.43,252100.0,32.3019,32.3286,32.2952,32.3153,252100.0
2012-06-13 15:40:00,48.43,48.43,48.39,48.4,161000.0,32.3153,32.3153,32.2886,32.2952,161000.0
2012-06-13 15:45:00,48.41,48.42,48.34,48.35,198900.0,32.3019,32.3086,32.2552,32.2619,198900.0
2012-06-13 15:50:00,48.34,48.37,48.32,48.34,398300.0,32.2552,32.2752,32.2419,32.2552,398300.0
2012-06-13 15:55:00,48.35,48.46,48.34,48.46,762400.0,32.2619,32.3353,32.2552,32.3353,762400.0
2012-06-14 09:30:00,48.42,48.47,48.34,48.34,425300.0,32.3086,32.342,32.2552,32.2552,425300.0
2012-06-14 09:35:00,48.35,48.4,48.33,48.33,461600.0,32.2619,32.2952,32.2485,32.2485,461600.0
2012-06-14 09:40:00,48.33,48.4,48.3,48.35,237100.0,32.2485,32.2952,32.2285,32.2619,237100.0
2012-06-14 09:45:00,48.36,48.49,48.32,48.39,136700.0,32.2686,32.3553,32.2419,32.2886,136700.0
2012-06-14 09:50:00,48.4,48.45,48.35,48.43,203700.0,32.2952,32.3286,32.2619,32.3153,203700.0
2012-06-14 09:55:00,48.44,48.56,48.42,48.54,108200.0,32.3219,32.402,32.3086,32.3887,108200.0
2012-06-14 10:00:00,48.55,48.63,48.53,48.54,391300.0,32.3953,32.4487,32.382,32.3887,391300.0
2012-06-14 10:05:00,48.55,48.64,48.54,48.55,291800.0,32.3953,32.4554,32.3887,32.3953,291800.0
2012-06-14 10:10:00,48.57,48.6,48.51,48.53,95300.0,32.4087,32.4287,32.3686,32.382,95300.0
2012-06-14 10:15:00,48.53,48.58,48.51,48.57,44200.0,32.382,32.4154,32.3686,32.4087,44200.0
2012-06-14 10:20:00,48.55,48.58,48.52,48.56,145500.0,32.3953,32.4154,32.3753,32.402,145500.0
2012-06-14 10:25:00,48.57,48.59,48.54,48.58,80800.0,32.4087,32.422,32.3887,32.4154,80800.0
2012-06-14 10:30:00,48.59,48.61,48.49,48.55,113400.0,32.422,32.4354,32.3553,32.3953,113400.0
2012-06-14 10:35:00,48.56,48.59,48.52,48.56,97300.0,32.402,32.422,32.3753,32.402,97300.0
2012-06-14 10:40:00,48.56,48.6,48.53,48.55,121300.0,32.402,32.4287,32.382,32.3953,121300.0
2012-06-14 10:45:00,48.56,48.59,48.52,48.55,98200.0,32.402,32.422,32.3753,32.3953,98200.0
2012-06-14 10:50:00,48.56,48.6,48.55,48.6,54800.0,32.402,32.4287,32.3953,32.4287,54800.0
2012-06-14 10:55:00,48.6,48.66,48.59,48.64,162100.0,32.4287,32.4687,32.422,32.4554,162100.0
2012-06-14 11:00:00,48.64,48.65,48.6,48.63,110300.0,32.4554,32.4621,32.4287,32.4487,110300.0
2012-06-14 11:05:00,48.64,48.64,48.58,48.61,107200.0,32.4554,32.4554,32.4154,32.4354,107200.0
2012-06-14 11:10:00,48.6,48.66,48.57,48.64,93100.0,32.4287,32.4687,32.4087,32.4554,93100.0
2012-06-14 11:15:00,48.65,48.65,48.59,48.63,134600.0,32.4621,32.4621,32.422,32.4487,134600.0
2012-06-14 11:20:00,48.64,48.66,48.61,48.66,81200.0,32.4554,32.4687,32.4354,32.4687,81200.0
2012-06-14 11:25:00,48.67,48.72,48.66,48.71,273000.0,32.4754,32.5088,32.4687,32.5021,273000.0
2012-06-14 11:30:00,48.72,48.73,48.68,48.69,240300.0,32.5088,32.5154,32.4821,32.4887,240300.0
2012-06-14 11:35:00,48.68,48.74,48.68,48.73,110100.0,32.4821,32.5221,32.4821,32.5154,110100.0
2012-06-14 11:40:00,48.73,48.74,48.68,48.68,118200.0,32.5154,32.5221,32.4821,32.4821,118200.0
2012-06-14 11:45:00,48.68,48.73,48.67,48.71,593700.0,32.4821,32.5154,32.4754,32.5021,593700.0
2012-06-14 11:50:00,48.71,48.72,48.69,48.72,55800.0,32.5021,32.5088,32.4887,32.5088,55800.0
2012-06-14 11:55:00,48.72,48.72,48.64,48.67,276900.0,32.5088,32.5088,32.4554,32.4754,276900.0
2012-06-14 12:00:00,48.67,48.7,48.66,48.69,371000.0,32.4754,32.4954,32.4687,32.4887,371000.0
2012-06-14 12:05:00,48.69,48.71,48.66,48.67,101300.0,32.4887,32.5021,32.4687,32.4754,101300.0
2012-06-14 12:10:00,48.67,48.72,48.66,48.67,53100.0,32.4754,32.5088,32.4687,32.4754,53100.0
2012-06-14 12:15:00,48.67,48.68,48.66,48.66,51300.0,32.4754,32.4821,32.4687,32.4687,51300.0
2012-06-14 12:20:00,48.66,48.67,48.64,48.66,51100.0,32.4687,32.4754,32.4554,32.4687,51100.0
2012-06-14 12:25:00,48.65,48.66,48.63,48.63,65900.0,32.4621,32.4687,32.4487,32.4487,65900.0
2012-06-14 12:30:00,48.64,48.65,48.62,48.64,64200.0,32.4554,32.4621,32.442,32.4554,64200.0
2012-06-14 12:35:00,48.65,48.67,48.64,48.66,130000.0,32.4621,32.4754,32.4554,32.4687,130000.0
2012-06-14 12:40:00,48.65,48.67,48.65,48.65,23800.0,32.4621,32.4754,32.4621,32.4621,23800.0
2012-06-14 12:45:00,48.66,48.71,48.65,48.7,44800.0,32.4687,32.5021,32.4621,32.4954,44800.0
2012-06-14 12:50:00,48.69,48.71,48.68,48.68,50600.0,32.4887,32.5021,32.4821,32.4821,50600.0
2012-06-14 12:55:00,48.69,48.72,48.69,48.7,29300.0,32.4887,32.5088,32.4887,32.4954,29300.0
2012-06-14 13:00:00,48.7,48.73,48.7,48.72,31200.0,32.4954,32.5154,32.4954,32.5088,31200.0
2012-06-14 13:05:00,48.71,48.73,48.7,48.7,146900.0,32.5021,32.5154,32.4954,32.4954,146900.0
2012-06-14 13:10:00,48.7,48.72,48.68,48.68,25700.0,32.4954,32.5088,32.4821,32.4821,25700.0
2012-06-14 13:15:00,48.68,48.68,48.65,48.67,18200.0,32.4821,32.4821,32.4621,32.4754,18200.0
2012-06-14 13:20:00,48.66,48.66,48.61,48.62,70100.0,32.4687,32.4687,32.4354,32.442,70100.0
2012-06-14 13:25:00,48.62,48.64,48.6,48.62,157400.0,32.442,32.4554,32.4287,32.442,157400.0
2012-06-14 13:30:00,48.63,48.66,48.6,48.66,70400.0,32.4487,32.4687,32.4287,32.4687,70400.0
2012-06-14 13:35:00,48.66,48.69,48.64,48.67,47800.0,32.4687,32.4887,32.4554,32.4754,47800.0
2012-06-14 13:40:00,48.66,48.67,48.64,48.65,30000.0,32.4687,32.4754,32.4554,32.4621,30000.0
2012-06-14 13:45:00,48.64,48.66,48.63,48.66,40500.0,32.4554,32.4687,32.4487,32.4687,40500.0
2012-06-14 13:50:00,48.66,48.69,48.66,48.66,37400.0,32.4687,32.4887,32.4687,32.4687,37400.0
2012-06-14 13:55:00,48.67,48.68,48.64,48.64,27100.0,32.4754,32.4821,32.4554,32.4554,27100.0
2012-06-14 14:00:00,48.65,48.67,48.63,48.66,57000.0,32.4621,32.4754,32.4487,32.4687,57000.0
2012-06-14 14:05:00,48.66,48.71,48.66,48.7,106000.0,32.4687,32.5021,32.4687,32.4954,106000.0
2012-06-14 14:10:00,48.7,48.72,48.68,48.7,115900.0,32.4954,32.5088,32.4821,32.4954,115900.0
2012-06-14 14:15:00,48.7,48.72,48.69,48.7,217300.0,32.4954,32.5088,32.4887,32.4954,217300.0
2012-06-14 14:20:00,48.69,48.7,48.65,48.66,53200.0,32.4887,32.4954,32.4621,32.4687,53200.0
2012-06-14 14:25:00,48.65,48.65,48.61,48.63,48900.0,32.4621,32.4621,32.4354,32.4487,48900.0
2012-06-14 14:30:00,48.63,48.63,48.57,48.57,57400.0,32.4487,32.4487,32.4087,32.4087,57400.0
2012-06-14 14:35:00,48.57,48.61,48.57,48.61,84500.0,32.4087,32.4354,32.4087,32.4354,84500.0
2012-06-14 14:40:00,48.61,48.62,48.58,48.6,62800.0,32.4354,32.442,32.4154,32.4287,62800.0
2012-06-14 14:45:00,48.6,48.6,48.56,48.58,109300.0,32.4287,32.4287,32.402,32.4154,109300.0
2012-06-14 14:50:00,48.57,48.59,48.55,48.55,101100.0,32.4087,32.422,32.3953,32.3953,101100.0
2012-06-14 14:55:00,48.55,48.58,48.55,48.56,152900.0,32.3953,32.4154,32.3953,32.402,152900.0
2012-06-14 15:00:00,48.55,48.63,48.55,48.62,88000.0,32.3953,32.4487,32.3953,32.442,88000.0
2012-06-14 15:05:00,48.62,48.99,48.62,48.8,901800.0,32.442,32.6889,32.442,32.5621,901800.0
2012-06-14 15:10:00,48.8,48.94,48.79,48.93,695300.0,32.5621,32.6556,32.5555,32.6489,695300.0
2012-06-14 15:15:00,48.93,48.94,48.73,48.74,471600.0,32.6489,32.6556,32.5154,32.5221,471600.0
2012-06-14 15:20:00,48.74,48.8,48.65,48.65,217700.0,32.5221,32.5621,32.4621,32.4621,217700.0
2012-06-14 15:25:00,48.66,48.73,48.63,48.65,91500.0,32.4687,32.5154,32.4487,32.4621,91500.0
2012-06-14 15:30:00,48.66,48.76,48.63,48.74,305900.0,32.4687,32.5355,32.4487,32.5221,305900.0
2012-06-14 15:35:00,48.75,48.86,48.75,48.83,150500.0,32.5288,32.6022,32.5288,32.5822,150500.0
2012-06-14 15:40:00,48.82,48.86,48.76,48.78,277100.0,32.5755,32.6022,32.5355,32.5488,277100.0
2012-06-14 15:45:00,48.77,48.9,48.77,48.88,550800.0,32.5421,32.6289,32.5421,32.6155,550800.0
2012-06-14 15:50:00,48.87,48.92,48.84,48.85,476700.0,32.6089,32.6422,32.5888,32.5955,476700.0
2012-06-14 15:55:00,48.86,48.86,48.8,48.8,765200.0,32.6022,32.6022,32.5621,32.5621,765200.0
2012-06-15 09:30:00,49.11,49.13,49.06,49.07,288400.0,32.769,32.7823,32.7356,32.7423,288400.0
2012-06-15 09:35:00,49.08,49.11,49.01,49.02,311800.0,32.749,32.769,32.7023,32.7089,311800.0
2012-06-15 09:40:00,49.02,49.14,48.99,49.13,728900.0,32.7089,32.789,32.6889,32.7823,728900.0
2012-06-15 09:45:00,49.13,49.16,49.11,49.15,113100.0,32.7823,32.8024,32.769,32.7957,113100.0
2012-06-15 09:50:00,49.14,49.18,49.1,49.12,495300.0,32.789,32.8157,32.7623,32.7757,495300.0
2012-06-15 09:55:00,49.12,49.24,49.09,49.22,355900.0,32.7757,32.8557,32.7557,32.8424,355900.0
2012-06-15 10:00:00,49.23,49.29,49.21,49.21,128900.0,32.8491,32.8891,32.8357,32.8357,128900.0
2012-06-15 10:05:00,49.21,49.25,49.19,49.21,202300.0,32.8357,32.8624,32.8224,32.8357,202300.0
2012-06-15 10:10:00,49.21,49.25,49.2,49.22,306800.0,32.8357,32.8624,32.8291,32.8424,306800.0
2012-06-15 10:15:00,49.22,49.23,49.17,49.19,225400.0,32.8424,32.8491,32.809,32.8224,225400.0
2012-06-15 10:20:00,49.2,49.2,49.12,49.12,223200.0,32.8291,32.8291,32.7757,32.7757,223200.0
2012-06-15 10:25:00,49.13,49.17,49.11,49.17,153700.0,32.7823,32.809,32.769,32.809,153700.0
2012-06-15 10:30:00,49.17,49.23,49.13,49.18,134900.0,32.809,32.8491,32.7823,32.8157,134900.0
2012-06-15 10:35:00,49.19,49.22,49.15,49.18,137100.0,32.8224,32.8424,32.7957,32.8157,137100.0
2012-06-15 10:40:00,49.18,49.19,49.13,49.17,266200.0,32.8157,32.8224,32.7823,32.809,266200.0
2012-06-15 10:45:00,49.17,49.26,49.16,49.24,171400.0,32.809,32.8691,32.8024,32.8557,171400.0
2012-06-15 10:50:00,49.24,49.26,49.22,49.25,172900.0,32.8557,32.8691,32.8424,32.8624,172900.0
2012-06-15 10:55:00,49.25,49.26,49.22,49.24,141300.0,32.8624,32.8691,32.8424,32.8557,141300.0
2012-06-15 11:00:00,49.23,49.26,49.21,49.21,326000.0,32.8491,32.8691,32.8357,32.8357,326000.0
2012-06-15 11:05:00,49.22,49.25,49.2,49.25,214100.0,32.8424,32.8624,32.8291,32.8624,214100.0
2012-06-15 11:10:00,49.25,49.29,49.25,49.27,121400.0,32.8624,32.8891,32.8624,32.8758,121400.0
2012-06-15 11:15:00,49.27,49.29,49.23,49.26,110300.0,32.8758,32.8891,32.8491,32.8691,110300.0
2012-06-15 11:20:00,49.25,49.26,49.22,49.24,175900.0,32.8624,32.8691,32.8424,32.8557,175900.0
2012-06-15 11:25:00,49.25,49.3,49.23,49.29,363700.0,32.8624,32.8958,32.8491,32.8891,363700.0
2012-06-15 11:30:00,49.29,49.35,49.27,49.28,365800.0,32.8891,32.9291,32.8758,32.8824,365800.0
2012-06-15 11:35:00,49.28,49.33,49.27,49.29,112200.0,32.8824,32.9158,32.8758,32.8891,112200.0
2012-06-15 11:40:00,49.3,49.32,49.29,49.29,113400.0,32.8958,32.9091,32.8891,32.8891,113400.0
2012-06-15 11:45:00,49.28,49.31,49.27,49.3,100000.0,32.8824,32.9024,32.8758,32.8958,100000.0
2012-06-15 11:50:00,49.3,49.31,49.26,49.27,61600.0,32.8958,32.9024,32.8691,32.8758,61600.0
2012-06-15 11:55:00,49.28,49.29,49.26,49.28,64200.0,32.8824,32.8891,32.8691,32.8824,64200.0
2012-06-15 12:00:00,49.27,49.3,49.27,49.29,113900.0,32.8758,32.8958,32.8758,32.8891,113900.0
2012-06-15 12:05:00,49.29,49.31,49.26,49.3,190000.0,32.8891,32.9024,32.8691,32.8958,190000.0
2012-06-15 12:10:00,49.3,49.3,49.27,49.28,94500.0,32.8958,32.8958,32.8758,32.8824,94500.0
2012-06-15 12:15:00,49.29,49.3,49.27,49.29,86200.0,32.8891,32.8958,32.8758,32.8891,86200.0
2012-06-15 12:20:00,49.29,49.31,49.23,49.24,113500.0,32.8891,32.9024,32.8491,32.8557,113500.0
2012-06-15 12:25:00,49.24,49.27,49.23,49.27,47800.0,32.8557,32.8758,32.8491,32.8758,47800.0
2012-06-15 12:30:00,49.27,49.28,49.24,49.25,54100.0,32.8758,32.8824,32.8557,32.8624,54100.0
2012-06-15 12:35:00,49.25,49.25,49.22,49.24,48500.0,32.8624,32.8624,32.8424,32.8557,48500.0
2012-06-15 12:40:00,49.24,49.25,49.23,49.25,37900.0,32.8557,32.8624,32.8491,32.8624,37900.0
2012-06-15 12:45:00,49.25,49.27,49.24,49.25,95000.0,32.8624,32.8758,32.8557,32.8624,95000.0
2012-06-15 12:50:00,49.26,49.27,49.25,49.26,24000.0,32.8691,32.8758,32.8624,32.8691,24000.0
2012-06-15 12:55:00,49.26,49.27,49.23,49.27,55200.0,32.8691,32.8758,32.8491,32.8758,55200.0
2012-06-15 13:00:00,49.27,49.36,49.27,49.35,178900.0,32.8758,32.9358,32.8758,32.9291,178900.0
2012-06-15 13:05:00,49.35,49.37,49.35,49.35,68500.0,32.9291,32.9425,32.9291,32.9291,68500.0
2012-06-15 13:10:00,49.36,49.36,49.34,49.35,31100.0,32.9358,32.9358,32.9225,32.9291,31100.0
2012-06-15 13:15:00,49.35,49.37,49.35,49.35,70300.0,32.9291,32.9425,32.9291,32.9291,70300.0
2012-06-15 13:20:00,49.36,49.36,49.32,49.34,133300.0,32.9358,32.9358,32.9091,32.9225,133300.0
2012-06-15 13:25:00,49.35,49.35,49.33,49.34,278200.0,32.9291,32.9291,32.9158,32.9225,278200.0
2012-06-15 13:30:00,49.34,49.35,49.33,49.33,77700.0,32.9225,32.9291,32.9158,32.9158,77700.0
2012-06-15 13:35:00,49.34,49.36,49.33,49.33,145200.0,32.9225,32.9358,32.9158,32.9158,145200.0
2012-06-15 13:40:00,49.33,49.36,49.33,49.34,41200.0,32.9158,32.9358,32.9158,32.9225,41200.0
2012-06-15 13:45:00,49.34,49.36,49.33,49.35,60800.0,32.9225,32.9358,32.9158,32.9291,60800.0
2012-06-15 13:50:00,49.36,49.36,49.33,49.36,79300.0,32.9358,32.9358,32.9158,32.9358,79300.0
2012-06-15 13:55:00,49.35,49.39,49.34,49.36,127900.0,32.9291,32.9558,32.9225,32.9358,127900.0
2012-06-15 14:00:00,49.37,49.39,49.37,49.38,59500.0,32.9425,32.9558,32.9425,32.9492,59500.0
2012-06-15 14:05:00,49.39,49.39,49.37,49.37,134500.0,32.9558,32.9558,32.9425,32.9425,134500.0
2012-06-15 14:10:00,49.38,49.4,49.37,49.38,201400.0,32.9492,32.9625,32.9425,32.9492,201400.0
2012-06-15 14:15:00,49.38,49.39,49.38,49.39,82700.0,32.9492,32.9558,32.9492,32.9558,82700.0
2012-06-15 14:20:00,49.39,49.42,49.38,49.42,104400.0,32.9558,32.9758,32.9492,32.9758,104400.0
2012-06-15 14:25:00,49.42,49.44,49.41,49.43,108400.0,32.9758,32.9892,32.9692,32.9825,108400.0
2012-06-15 14:30:00,49.43,49.44,49.41,49.42,123000.0,32.9825,32.9892,32.9692,32.9758,123000.0
2012-06-15 14:35:00,49.42,49.48,49.42,49.48,193300.0,32.9758,33.0159,32.9758,33.0159,193300.0
2012-06-15 14:40:00,49.48,49.48,49.43,49.46,127500.0,33.0159,33.0159,32.9825,33.0025,127500.0
2012-06-15 14:45:00,49.46,49.48,49.42,49.42,106800.0,33.0025,33.0159,32.9758,32.9758,106800.0
2012-06-15 14:50:00,49.43,49.44,49.38,49.38,465500.0,32.9825,32.9892,32.9492,32.9492,465500.0
2012-06-15 14:55:00,49.38,49.4,49.37,49.37,211400.0,32.9492,32.9625,32.9425,32.9425,211400.0
2012-06-15 15:00:00,49.38,49.4,49.36,49.4,100800.0,32.9492,32.9625,32.9358,32.9625,100800.0
2012-06-15 15:05:00,49.4,49.41,49.37,49.39,203500.0,32.9625,32.9692,32.9425,32.9558,203500.0
2012-06-15 15:10:00,49.39,49.4,49.37,49.4,107700.0,32.9558,32.9625,32.9425,32.9625,107700.0
2012-06-15 15:15:00,49.4,49.41,49.39,49.4,212300.0,32.9625,32.9692,32.9558,32.9625,212300.0
2012-06-15 15:20:00,49.41,49.42,49.4,49.41,124900.0,32.9692,32.9758,32.9625,32.9692,124900.0
2012-06-15 15:25:00,49.42,49.45,49.41,49.45,393700.0,32.9758,32.9959,32.9692,32.9959,393700.0
2012-06-15 15:30:00,49.45,49.45,49.43,49.44,263600.0,32.9959,32.9959,32.9825,32.9892,263600.0
2012-06-15 15:35:00,49.44,49.46,49.43,49.45,220200.0,32.9892,33.0025,32.9825,32.9959,220200.0
2012-06-15 15:40:00,49.46,49.48,49.44,49.45,428500.0,33.0025,33.0159,32.9892,32.9959,428500.0
2012-06-15 15:45:00,49.45,49.51,49.45,49.49,421700.0,32.9959,33.0359,32.9959,33.0226,421700.0
2012-06-15 15:50:00,49.49,49.5,49.47,49.49,585500.0,33.0226,33.0292,33.0092,33.0226,585500.0
2012-06-15 15:55:00,49.49,49.56,49.47,49.5,2885000.0,33.0226,33.0693,33.0092,33.0292,2885000.0
2012-06-18 09:30:00,49.23,49.24,49.11,49.19,460200.0,32.8491,32.8557,32.769,32.8224,460200.0
2012-06-18 09:35:00,49.19,49.3,49.18,49.29,478300.0,32.8224,32.8958,32.8157,32.8891,478300.0
2012-06-18 09:40:00,49.29,49.36,49.27,49.34,655600.0,32.8891,32.9358,32.8758,32.9225,655600.0
2012-06-18 09:45:00,49.34,49.38,49.3,49.3,355700.0,32.9225,32.9492,32.8958,32.8958,355700.0
2012-06-18 09:50:00,49.3,49.33,49.24,49.28,386400.0,32.8958,32.9158,32.8557,32.8824,386400.0
2012-06-18 09:55:00,49.29,49.34,49.25,49.33,190100.0,32.8891,32.9225,32.8624,32.9158,190100.0
2012-06-18 10:00:00,49.33,49.38,49.28,49.38,267100.0,32.9158,32.9492,32.8824,32.9492,267100.0
2012-06-18 10:05:00,49.37,49.39,49.33,49.34,296900.0,32.9425,32.9558,32.9158,32.9225,296900.0
2012-06-18 10:10:00,49.34,49.37,49.3,49.33,202300.0,32.9225,32.9425,32.8958,32.9158,202300.0
2012-06-18 10:15:00,49.33,49.48,49.32,49.48,186400.0,32.9158,33.0159,32.9091,33.0159,186400.0
2012-06-18 10:20:00,49.48,49.49,49.41,49.43,135600.0,33.0159,33.0226,32.9692,32.9825,135600.0
2012-06-18 10:25:00,49.43,49.47,49.41,49.43,173500.0,32.9825,33.0092,32.9692,32.9825,173500.0
2012-06-18 10:30:00,49.44,49.46,49.39,49.39,396700.0,32.9892,33.0025,32.9558,32.9558,396700.0
2012-06-18 10:35:00,49.39,49.42,49.36,49.39,125400.0,32.9558,32.9758,32.9358,32.9558,125400.0
2012-06-18 10:40:00,49.39,49.43,49.38,49.4,158300.0,32.9558,32.9825,32.9492,32.9625,158300.0
2012-06-18 10:45:00,49.41,49.48,49.36,49.48,238400.0,32.9692,33.0159,32.9358,33.0159,238400.0
2012-06-18 10:50:00,49.48,49.5,49.39,49.39,188100.0,33.0159,33.0292,32.9558,32.9558,188100.0
2012-06-18 10:55:00,49.4,49.41,49.27,49.32,203100.0,32.9625,32.9692,32.8758,32.9091,203100.0
2012-06-18 11:00:00,49.32,49.34,49.25,49.29,285200.0,32.9091,32.9225,32.8624,32.8891,285200.0
2012-06-18 11:05:00,49.29,49.31,49.2,49.21,351700.0,32.8891,32.9024,32.8291,32.8357,351700.0
2012-06-18 11:10:00,49.22,49.26,49.19,49.24,181000.0,32.8424,32.8691,32.8224,32.8557,181000.0
2012-06-18 11:15:00,49.24,49.25,49.16,49.16,228600.0,32.8557,32.8624,32.8024,32.8024,228600.0
2012-06-18 11:20:00,49.16,49.18,49.12,49.15,296300.0,32.8024,32.8157,32.7757,32.7957,296300.0
2012-06-18 11:25:00,49.16,49.27,49.16,49.26,263200.0,32.8024,32.8758,32.8024,32.8691,263200.0
2012-06-18 11:30:00,49.26,49.31,49.26,49.29,588700.0,32.8691,32.9024,32.8691,32.8891,588700.0
2012-06-18 11:35:00,49.3,49.32,49.25,49.25,283700.0,32.8958,32.9091,32.8624,32.8624,283700.0
2012-06-18 11:40:00,49.24,49.29,49.24,49.29,172600.0,32.8557,32.8891,32.8557,32.8891,172600.0
2012-06-18 11:45:00,49.28,49.38,49.27,49.3,166900.0,32.8824,32.9492,32.8758,32.8958,166900.0
2012-06-18 11:50:00,49.31,49.33,49.25,49.31,431600.0,32.9024,32.9158,32.8624,32.9024,431600.0
2012-06-18 11:55:00,49.31,49.34,49.29,49.34,76700.0,32.9024,32.9225,32.8891,32.9225,76700.0
2012-06-18 12:00:00,49.32,49.34,49.3,49.32,119100.0,32.9091,32.9225,32.8958,32.9091,119100.0
2012-06-18 12:05:00,49.3,49.33,49.29,49.31,120300.0,32.8958,32.9158,32.8891,32.9024,120300.0
2012-06-18 12:10:00,49.3,49.33,49.29,49.32,110900.0,32.8958,32.9158,32.8891,32.9091,110900.0
2012-06-18 12:15:00,49.32,49.36,49.31,49.35,145100.0,32.9091,32.9358,32.9024,32.9291,145100.0
2012-06-18 12:20:00,49.34,49.36,49.32,49.33,98300.0,32.9225,32.9358,32.9091,32.9158,98300.0
2012-06-18 12:25:00,49.33,49.35,49.3,49.3,157600.0,32.9158,32.9291,32.8958,32.8958,157600.0
2012-06-18 12:30:00,49.3,49.34,49.3,49.31,81600.0,32.8958,32.9225,32.8958,32.9024,81600.0
2012-06-18 12:35:00,49.31,49.33,49.27,49.29,61000.0,32.9024,32.9158,32.8758,32.8891,61000.0
2012-06-18 12:40:00,49.29,49.3,49.28,49.3,37800.0,32.8891,32.8958,32.8824,32.8958,37800.0
2012-06-18 12:45:00,49.3,49.35,49.28,49.34,149500.0,32.8958,32.9291,32.8824,32.9225,149500.0
2012-06-18 12:50:00,49.35,49.38,49.33,49.33,229100.0,32.9291,32.9492,32.9158,32.9158,229100.0
2012-06-18 12:55:00,49.33,49.36,49.26,49.28,147900.0,32.9158,32.9358,32.8691,32.8824,147900.0
2012-06-18 13:00:00,49.27,49.3,49.24,49.28,136900.0,32.8758,32.8958,32.8557,32.8824,136900.0
2012-06-18 13:05:00,49.27,49.3,49.26,49.29,94100.0,32.8758,32.8958,32.8691,32.8891,94100.0
2012-06-18 13:10:00,49.29,49.33,49.29,49.31,70500.0,32.8891,32.9158,32.8891,32.9024,70500.0
2012-06-18 13:15:00,49.31,49.33,49.31,49.33,61400.0,32.9024,32.9158,32.9024,32.9158,61400.0
2012-06-18 13:20:00,49.32,49.33,49.31,49.31,54000.0,32.9091,32.9158,32.9024,32.9024,54000.0
2012-06-18 13:25:00,49.32,49.37,49.31,49.36,113200.0,32.9091,32.9425,32.9024,32.9358,113200.0
2012-06-18 13:30:00,49.36,49.36,49.34,49.34,55600.0,32.9358,32.9358,32.9225,32.9225,55600.0
2012-06-18 13:35:00,49.35,49.38,49.34,49.36,87300.0,32.9291,32.9492,32.9225,32.9358,87300.0
2012-06-18 13:40:00,49.37,49.39,49.34,49.35,166100.0,32.9425,32.9558,32.9225,32.9291,166100.0
2012-06-18 13:45:00,49.35,49.37,49.33,49.33,220500.0,32.9291,32.9425,32.9158,32.9158,220500.0
2012-06-18 13:50:00,49.33,49.34,49.33,49.33,20000.0,32.9158,32.9225,32.9158,32.9158,20000.0
2012-06-18 13:55:00,49.33,49.38,49.33,49.38,126300.0,32.9158,32.9492,32.9158,32.9492,126300.0
2012-06-18 14:00:00,49.38,49.38,49.34,49.34,480400.0,32.9492,32.9492,32.9225,32.9225,480400.0
2012-06-18 14:05:00,49.34,49.34,49.33,49.33,36300.0,32.9225,32.9225,32.9158,32.9158,36300.0
2012-06-18 14:10:00,49.33,49.38,49.33,49.38,128000.0,32.9158,32.9492,32.9158,32.9492,128000.0
2012-06-18 14:15:00,49.39,49.44,49.38,49.42,84400.0,32.9558,32.9892,32.9492,32.9758,84400.0
2012-06-18 14:20:00,49.41,49.43,49.41,49.42,115000.0,32.9692,32.9825,32.9692,32.9758,115000.0
2012-06-18 14:25:00,49.42,49.43,49.39,49.39,212700.0,32.9758,32.9825,32.9558,32.9558,212700.0
2012-06-18 14:30:00,49.39,49.41,49.39,49.39,67000.0,32.9558,32.9692,32.9558,32.9558,67000.0
2012-06-18 14:35:00,49.39,49.41,49.38,49.4,167700.0,32.9558,32.9692,32.9492,32.9625,167700.0
2012-06-18 14:40:00,49.39,49.4,49.36,49.36,80300.0,32.9558,32.9625,32.9358,32.9358,80300.0
2012-06-18 14:45:00,49.37,49.38,49.32,49.32,99900.0,32.9425,32.9492,32.9091,32.9091,99900.0
2012-06-18 14:50:00,49.32,49.35,49.31,49.32,98600.0,32.9091,32.9291,32.9024,32.9091,98600.0
2012-06-18 14:55:00,49.31,49.34,49.31,49.34,48600.0,32.9024,32.9225,32.9024,32.9225,48600.0
2012-06-18 15:00:00,49.34,49.37,49.32,49.36,162100.0,32.9225,32.9425,32.9091,32.9358,162100.0
2012-06-18 15:05:00,49.36,49.37,49.34,49.36,67700.0,32.9358,32.9425,32.9225,32.9358,67700.0
2012-06-18 15:10:00,49.35,49.36,49.29,49.29,188300.0,32.9291,32.9358,32.8891,32.8891,188300.0
2012-06-18 15:15:00,49.29,49.31,49.26,49.3,164600.0,32.8891,32.9024,32.8691,32.8958,164600.0
2012-06-18 15:20:00,49.3,49.33,49.28,49.28,89400.0,32.8958,32.9158,32.8824,32.8824,89400.0
2012-06-18 15:25:00,49.28,49.33,49.28,49.32,136500.0,32.8824,32.9158,32.8824,32.9091,136500.0
2012-06-18 15:30:00,49.31,49.34,49.28,49.29,207800.0,32.9024,32.9225,32.8824,32.8891,207800.0
2012-06-18 15:35:00,49.29,49.32,49.26,49.3,289600.0,32.8891,32.9091,32.8691,32.8958,289600.0
2012-06-18 15:40:00,49.31,49.35,49.3,49.32,302800.0,32.9024,32.9291,32.8958,32.9091,302800.0
2012-06-18 15:45:00,49.32,49.34,49.28,49.32,384900.0,32.9091,32.9225,32.8824,32.9091,384900.0
2012-06-18 15:50:00,49.32,49.34,49.27,49.27,330200.0,32.9091,32.9225,32.8758,32.8758,330200.0
2012-06-18 15:55:00,49.28,49.37,49.28,49.37,1108800.0,32.8824,32.9425,32.8824,32.9425,1108800.0
2012-06-19 09:30:00,49.87,49.95,49.87,49.92,393400.0,33.2761,33.3295,33.2761,33.3095,393400.0
2012-06-19 09:35:00,49.93,49.93,49.89,49.9,256500.0,33.3161,33.3161,33.2895,33.2961,256500.0
2012-06-19 09:40:00,49.9,49.9,49.81,49.84,460800.0,33.2961,33.2961,33.2361,33.2561,460800.0
2012-06-19 09:45:00,49.84,49.9,49.83,49.9,319000.0,33.2561,33.2961,33.2494,33.2961,319000.0
2012-06-19 09:50:00,49.9,49.96,49.89,49.95,342100.0,33.2961,33.3362,33.2895,33.3295,342100.0
2012-06-19 09:55:00,49.94,50.01,49.94,50.01,310000.0,33.3228,33.3695,33.3228,33.3695,310000.0
2012-06-19 10:00:00,50.0,50.04,50.0,50.03,366800.0,33.3629,33.3895,33.3629,33.3829,366800.0
2012-06-19 10:05:00,50.03,50.07,50.02,50.04,347800.0,33.3829,33.4096,33.3762,33.3895,347800.0
2012-06-19 10:10:00,50.04,50.14,50.04,50.14,228600.0,33.3895,33.4563,33.3895,33.4563,228600.0
2012-06-19 10:15:00,50.14,50.23,50.13,50.21,351200.0,33.4563,33.5163,33.4496,33.503,351200.0
2012-06-19 10:20:00,50.21,50.23,50.16,50.17,602600.0,33.503,33.5163,33.4696,33.4763,602600.0
2012-06-19 10:25:00,50.16,50.19,50.15,50.16,245600.0,33.4696,33.4896,33.4629,33.4696,245600.0
2012-06-19 10:30:00,50.17,50.21,50.15,50.2,206300.0,33.4763,33.503,33.4629,33.4963,206300.0
2012-06-19 10:35:00,50.2,50.22,50.13,50.13,334300.0,33.4963,33.5097,33.4496,33.4496,334300.0
2012-06-19 10:40:00,50.13,50.16,50.1,50.1,454000.0,33.4496,33.4696,33.4296,33.4296,454000.0
2012-06-19 10:45:00,50.1,50.16,50.1,50.15,523300.0,33.4296,33.4696,33.4296,33.4629,523300.0
2012-06-19 10:50:00,50.15,50.26,50.14,50.25,310600.0,33.4629,33.5363,33.4563,33.5297,310600.0
2012-06-19 10:55:00,50.25,50.3,50.22,50.29,295500.0,33.5297,33.563,33.5097,33.5564,295500.0
2012-06-19 11:00:00,50.29,50.37,50.29,50.31,321100.0,33.5564,33.6097,33.5564,33.5697,321100.0
2012-06-19 11:05:00,50.31,50.34,50.29,50.34,280400.0,33.5697,33.5897,33.5564,33.5897,280400.0
2012-06-19 11:10:00,50.34,50.39,50.32,50.33,241700.0,33.5897,33.6231,33.5764,33.5831,241700.0
2012-06-19 11:15:00,50.33,50.33,50.25,50.25,361000.0,33.5831,33.5831,33.5297,33.5297,361000.0
2012-06-19 11:20:00,50.25,50.29,50.24,50.28,399400.0,33.5297,33.5564,33.523,33.5497,399400.0
2012-06-19 11:25:00,50.28,50.31,50.25,50.29,240500.0,33.5497,33.5697,33.5297,33.5564,240500.0
2012-06-19 11:30:00,50.29,50.31,50.26,50.28,163700.0,33.5564,33.5697,33.5363,33.5497,163700.0
2012-06-19 11:35:00,50.28,50.29,50.26,50.27,97400.0,33.5497,33.5564,33.5363,33.543,97400.0
2012-06-19 11:40:00,50.27,50.3,50.26,50.3,178100.0,33.543,33.563,33.5363,33.563,178100.0
2012-06-19 11:45:00,50.3,50.35,50.3,50.32,204900.0,33.563,33.5964,33.563,33.5764,204900.0
2012-06-19 11:50:00,50.31,50.33,50.31,50.31,201900.0,33.5697,33.5831,33.5697,33.5697,201900.0
2012-06-19 11:55:00,50.31,50.35,50.31,50.34,73000.0,33.5697,33.5964,33.5697,33.5897,73000.0
2012-06-19 12:00:00,50.34,50.36,50.33,50.33,231100.0,33.5897,33.6031,33.5831,33.5831,231100.0
2012-06-19 12:05:00,50.33,50.34,50.3,50.3,103800.0,33.5831,33.5897,33.563,33.563,103800.0
2012-06-19 12:10:00,50.3,50.33,50.3,50.32,61300.0,33.563,33.5831,33.563,33.5764,61300.0
2012-06-19 12:15:00,50.32,50.33,50.27,50.28,119800.0,33.5764,33.5831,33.543,33.5497,119800.0
2012-06-19 12:20:00,50.28,50.31,50.28,50.29,64800.0,33.5497,33.5697,33.5497,33.5564,64800.0
2012-06-19 12:25:00,50.3,50.33,50.3,50.33,128300.0,33.563,33.5831,33.563,33.5831,128300.0
2012-06-19 12:30:00,50.33,50.33,50.32,50.33,65900.0,33.5831,33.5831,33.5764,33.5831,65900.0
2012-06-19 12:35:00,50.34,50.34,50.32,50.32,26400.0,33.5897,33.5897,33.5764,33.5764,26400.0
2012-06-19 12:40:00,50.33,50.34,50.32,50.32,55900.0,33.5831,33.5897,33.5764,33.5764,55900.0
2012-06-19 12:45:00,50.32,50.33,50.31,50.31,42000.0,33.5764,33.5831,33.5697,33.5697,42000.0
2012-06-19 12:50:00,50.32,50.33,50.31,50.33,45900.0,33.5764,33.5831,33.5697,33.5831,45900.0
2012-06-19 12:55:00,50.33,50.35,50.33,50.35,66200.0,33.5831,33.5964,33.5831,33.5964,66200.0
2012-06-19 13:00:00,50.35,50.35,50.32,50.35,83000.0,33.5964,33.5964,33.5764,33.5964,83000.0
2012-06-19 13:05:00,50.36,50.36,50.33,50.35,51300.0,33.6031,33.6031,33.5831,33.5964,51300.0
2012-06-19 13:10:00,50.35,50.37,50.35,50.35,40300.0,33.5964,33.6097,33.5964,33.5964,40300.0
2012-06-19 13:15:00,50.36,50.42,50.35,50.41,151900.0,33.6031,33.6431,33.5964,33.6364,151900.0
2012-06-19 13:20:00,50.41,50.46,50.41,50.45,131600.0,33.6364,33.6698,33.6364,33.6631,131600.0
2012-06-19 13:25:00,50.46,50.46,50.43,50.44,200000.0,33.6698,33.6698,33.6498,33.6564,200000.0
2012-06-19 13:30:00,50.44,50.49,50.43,50.47,269300.0,33.6564,33.6898,33.6498,33.6765,269300.0
2012-06-19 13:35:00,50.48,50.51,50.48,50.5,128300.0,33.6831,33.7032,33.6831,33.6965,128300.0
2012-06-19 13:40:00,50.51,50.51,50.46,50.48,95800.0,33.7032,33.7032,33.6698,33.6831,95800.0
2012-06-19 13:45:00,50.48,50.49,50.45,50.46,44000.0,33.6831,33.6898,33.6631,33.6698,44000.0
2012-06-19 13:50:00,50.47,50.47,50.44,50.44,46300.0,33.6765,33.6765,33.6564,33.6564,46300.0
2012-06-19 13:55:00,50.45,50.48,50.44,50.47,75700.0,33.6631,33.6831,33.6564,33.6765,75700.0
2012-06-19 14:00:00,50.48,50.51,50.45,50.48,473300.0,33.6831,33.7032,33.6631,33.6831,473300.0
2012-06-19 14:05:00,50.48,50.49,50.46,50.46,82000.0,33.6831,33.6898,33.6698,33.6698,82000.0
2012-06-19 14:10:00,50.45,50.46,50.43,50.44,103300.0,33.6631,33.6698,33.6498,33.6564,103300.0
2012-06-19 14:15:00,50.43,50.46,50.43,50.45,54500.0,33.6498,33.6698,33.6498,33.6631,54500.0
2012-06-19 14:20:00,50.45,50.47,50.45,50.45,50500.0,33.6631,33.6765,33.6631,33.6631,50500.0
2012-06-19 14:25:00,50.45,50.45,50.4,50.41,86500.0,33.6631,33.6631,33.6298,33.6364,86500.0
2012-06-19 14:30:00,50.41,50.41,50.3,50.3,333100.0,33.6364,33.6364,33.563,33.563,333100.0
2012-06-19 14:35:00,50.3,50.33,50.29,50.32,137300.0,33.563,33.5831,33.5564,33.5764,137300.0
2012-06-19 14:40:00,50.31,50.32,50.25,50.25,422900.0,33.5697,33.5764,33.5297,33.5297,422900.0
2012-06-19 14:45:00,50.26,50.27,50.22,50.24,79200.0,33.5363,33.543,33.5097,33.523,79200.0
2012-06-19 14:50:00,50.24,50.27,50.23,50.27,70500.0,33.523,33.543,33.5163,33.543,70500.0
2012-06-19 14:55:00,50.27,50.33,50.25,50.33,119000.0,33.543,33.5831,33.5297,33.5831,119000.0
2012-06-19 15:00:00,50.32,50.32,50.27,50.27,232400.0,33.5764,33.5764,33.543,33.543,232400.0
2012-06-19 15:05:00,50.27,50.31,50.27,50.31,244300.0,33.543,33.5697,33.543,33.5697,244300.0
2012-06-19 15:10:00,50.31,50.31,50.27,50.28,158400.0,33.5697,33.5697,33.543,33.5497,158400.0
2012-06-19 15:15:00,50.27,50.33,50.27,50.32,381300.0,33.543,33.5831,33.543,33.5764,381300.0
2012-06-19 15:20:00,50.32,50.34,50.31,50.33,85000.0,33.5764,33.5897,33.5697,33.5831,85000.0
2012-06-19 15:25:00,50.33,50.34,50.29,50.3,355000.0,33.5831,33.5897,33.5564,33.563,355000.0
2012-06-19 15:30:00,50.3,50.32,50.29,50.29,289000.0,33.563,33.5764,33.5564,33.5564,289000.0
2012-06-19 15:35:00,50.29,50.29,50.25,50.27,164300.0,33.5564,33.5564,33.5297,33.543,164300.0
2012-06-19 15:40:00,50.28,50.29,50.26,50.28,211200.0,33.5497,33.5564,33.5363,33.5497,211200.0
2012-06-19 15:45:00,50.27,50.28,50.24,50.24,351800.0,33.543,33.5497,33.523,33.523,351800.0
2012-06-19 15:50:00,50.24,50.25,50.21,50.23,526500.0,33.523,33.5297,33.503,33.5163,526500.0
2012-06-19 15:55:00,50.23,50.23,50.18,50.19,2280700.0,33.5163,33.5163,33.483,33.4896,2280700.0
2012-06-20 09:30:00,50.42,50.46,50.36,50.38,483900.0,33.6431,33.6698,33.6031,33.6164,483900.0
2012-06-20 09:35:00,50.37,50.41,50.35,50.37,373400.0,33.6097,33.6364,33.5964,33.6097,373400.0
2012-06-20 09:40:00,50.38,50.39,50.32,50.36,226700.0,33.6164,33.6231,33.5764,33.6031,226700.0
2012-06-20 09:45:00,50.36,50.38,50.33,50.37,169800.0,33.6031,33.6164,33.5831,33.6097,169800.0
2012-06-20 09:50:00,50.36,50.41,50.36,50.38,222200.0,33.6031,33.6364,33.6031,33.6164,222200.0
2012-06-20 09:55:00,50.38,50.43,50.37,50.42,205000.0,33.6164,33.6498,33.6097,33.6431,205000.0
2012-06-20 10:00:00,50.43,50.46,50.39,50.4,549800.0,33.6498,33.6698,33.6231,33.6298,549800.0
2012-06-20 10:05:00,50.41,50.46,50.4,50.45,286100.0,33.6364,33.6698,33.6298,33.6631,286100.0
2012-06-20 10:10:00,50.45,50.54,50.45,50.54,279100.0,33.6631,33.7232,33.6631,33.7232,279100.0
2012-06-20 10:15:00,50.54,50.55,50.51,50.51,192400.0,33.7232,33.7298,33.7032,33.7032,192400.0
2012-06-20 10:20:00,50.52,50.54,50.49,50.52,207000.0,33.7098,33.7232,33.6898,33.7098,207000.0
2012-06-20 10:25:00,50.53,50.6,50.53,50.55,253000.0,33.7165,33.7632,33.7165,33.7298,253000.0
2012-06-20 10:30:00,50.55,50.56,50.52,50.53,121100.0,33.7298,33.7365,33.7098,33.7165,121100.0
2012-06-20 10:35:00,50.52,50.54,50.47,50.48,326100.0,33.7098,33.7232,33.6765,33.6831,326100.0
2012-06-20 10:40:00,50.49,50.49,50.42,50.47,346600.0,33.6898,33.6898,33.6431,33.6765,346600.0
2012-06-20 10:45:00,50.47,50.51,50.46,50.47,162900.0,33.6765,33.7032,33.6698,33.6765,162900.0
2012-06-20 10:50:00,50.47,50.48,50.44,50.45,128800.0,33.6765,33.6831,33.6564,33.6631,128800.0
2012-06-20 10:55:00,50.46,50.48,50.42,50.44,115000.0,33.6698,33.6831,33.6431,33.6564,115000.0
2012-06-20 11:00:00,50.45,50.49,50.44,50.48,152900.0,33.6631,33.6898,33.6564,33.6831,152900.0
2012-06-20 11:05:00,50.47,50.5,50.45,50.48,148900.0,33.6765,33.6965,33.6631,33.6831,148900.0
2012-06-20 11:10:00,50.48,50.55,50.48,50.53,129000.0,33.6831,33.7298,33.6831,33.7165,129000.0
2012-06-20 11:15:00,50.53,50.54,50.5,50.5,257600.0,33.7165,33.7232,33.6965,33.6965,257600.0
2012-06-20 11:20:00,50.5,50.52,50.48,50.48,112500.0,33.6965,33.7098,33.6831,33.6831,112500.0
2012-06-20 11:25:00,50.49,50.54,50.48,50.54,187000.0,33.6898,33.7232,33.6831,33.7232,187000.0
2012-06-20 11:30:00,50.54,50.55,50.51,50.54,220300.0,33.7232,33.7298,33.7032,33.7232,220300.0
2012-06-20 11:35:00,50.54,50.55,50.51,50.51,218000.0,33.7232,33.7298,33.7032,33.7032,218000.0
2012-06-20 11:40:00,50.51,50.55,50.5,50.55,207900.0,33.7032,33.7298,33.6965,33.7298,207900.0
2012-06-20 11:45:00,50.54,50.55,50.53,50.54,39900.0,33.7232,33.7298,33.7165,33.7232,39900.0
2012-06-20 11:50:00,50.54,50.55,50.49,50.51,376700.0,33.7232,33.7298,33.6898,33.7032,376700.0
2012-06-20 11:55:00,50.5,50.52,50.47,50.47,110900.0,33.6965,33.7098,33.6765,33.6765,110900.0
2012-06-20 12:00:00,50.48,50.49,50.43,50.43,353500.0,33.6831,33.6898,33.6498,33.6498,353500.0
2012-06-20 12:05:00,50.43,50.44,50.4,50.4,244800.0,33.6498,33.6564,33.6298,33.6298,244800.0
2012-06-20 12:10:00,50.41,50.42,50.38,50.4,1584100.0,33.6364,33.6431,33.6164,33.6298,1584100.0
2012-06-20 12:15:00,50.38,50.44,50.38,50.42,91200.0,33.6164,33.6564,33.6164,33.6431,91200.0
2012-06-20 12:20:00,50.41,50.49,50.41,50.45,1146400.0,33.6364,33.6898,33.6364,33.6631,1146400.0
2012-06-20 12:25:00,50.44,50.45,50.39,50.42,137400.0,33.6564,33.6631,33.6231,33.6431,137400.0
2012-06-20 12:30:00,50.42,50.47,50.17,50.31,942700.0,33.6431,33.6765,33.4763,33.5697,942700.0
2012-06-20 12:35:00,50.31,50.31,50.05,50.08,873300.0,33.5697,33.5697,33.3962,33.4162,873300.0
2012-06-20 12:40:00,50.07,50.25,50.05,50.25,332000.0,33.4096,33.5297,33.3962,33.5297,332000.0
2012-06-20 12:45:00,50.26,50.43,50.25,50.36,302800.0,33.5363,33.6498,33.5297,33.6031,302800.0
2012-06-20 12:50:00,50.36,50.43,50.29,50.4,215800.0,33.6031,33.6498,33.5564,33.6298,215800.0
2012-06-20 12:55:00,50.42,50.48,50.38,50.46,106200.0,33.6431,33.6831,33.6164,33.6698,106200.0
2012-06-20 13:00:00,50.47,50.6,50.47,50.59,417800.0,33.6765,33.7632,33.6765,33.7565,417800.0
2012-06-20 13:05:00,50.6,50.83,50.6,50.83,960200.0,33.7632,33.9167,33.7632,33.9167,960200.0
2012-06-20 13:10:00,50.83,50.83,50.68,50.69,401700.0,33.9167,33.9167,33.8166,33.8233,401700.0
2012-06-20 13:15:00,50.69,50.76,50.61,50.62,293200.0,33.8233,33.87,33.7699,33.7766,293200.0
2012-06-20 13:20:00,50.62,50.7,50.61,50.66,167100.0,33.7766,33.8299,33.7699,33.8032,167100.0
2012-06-20 13:25:00,50.67,50.69,50.6,50.62,252800.0,33.8099,33.8233,33.7632,33.7766,252800.0
2012-06-20 13:30:00,50.63,50.66,50.56,50.57,266400.0,33.7832,33.8032,33.7365,33.7432,266400.0
2012-06-20 13:35:00,50.57,50.6,50.52,50.54,248600.0,33.7432,33.7632,33.7098,33.7232,248600.0
2012-06-20 13:40:00,50.53,50.58,50.5,50.57,180800.0,33.7165,33.7499,33.6965,33.7432,180800.0
2012-06-20 13:45:00,50.58,50.6,50.55,50.59,156500.0,33.7499,33.7632,33.7298,33.7565,156500.0
2012-06-20 13:50:00,50.58,50.59,50.55,50.55,372500.0,33.7499,33.7565,33.7298,33.7298,372500.0
2012-06-20 13:55:00,50.55,50.61,50.51,50.6,124800.0,33.7298,33.7699,33.7032,33.7632,124800.0
2012-06-20 14:00:00,50.6,50.63,50.52,50.61,158300.0,33.7632,33.7832,33.7098,33.7699,158300.0
2012-06-20 14:05:00,50.61,50.65,50.59,50.63,95000.0,33.7699,33.7966,33.7565,33.7832,95000.0
2012-06-20 14:10:00,50.63,50.68,50.61,50.62,173900.0,33.7832,33.8166,33.7699,33.7766,173900.0
2012-06-20 14:15:00,50.62,50.69,50.55,50.55,251100.0,33.7766,33.8233,33.7298,33.7298,251100.0
2012-06-20 14:20:00,50.55,50.6,50.49,50.51,355500.0,33.7298,33.7632,33.6898,33.7032,355500.0
2012-06-20 14:25:00,50.51,50.51,50.42,50.45,258800.0,33.7032,33.7032,33.6431,33.6631,258800.0
2012-06-20 14:30:00,50.45,50.5,50.41,50.42,384700.0,33.6631,33.6965,33.6364,33.6431,384700.0
2012-06-20 14:35:00,50.42,50.54,50.42,50.46,170600.0,33.6431,33.7232,33.6431,33.6698,170600.0
2012-06-20 14:40:00,50.46,50.46,50.36,50.39,204000.0,33.6698,33.6698,33.6031,33.6231,204000.0
2012-06-20 14:45:00,50.38,50.39,50.28,50.33,199000.0,33.6164,33.6231,33.5497,33.5831,199000.0
2012-06-20 14:50:00,50.34,50.39,50.32,50.38,337700.0,33.5897,33.6231,33.5764,33.6164,337700.0
2012-06-20 14:55:00,50.37,50.41,50.36,50.37,94700.0,33.6097,33.6364,33.6031,33.6097,94700.0
2012-06-20 15:00:00,50.38,50.38,50.3,50.31,217700.0,33.6164,33.6164,33.563,33.5697,217700.0
2012-06-20 15:05:00,50.31,50.32,50.26,50.26,107600.0,33.5697,33.5764,33.5363,33.5363,107600.0
2012-06-20 15:10:00,50.26,50.34,50.23,50.33,76200.0,33.5363,33.5897,33.5163,33.5831,76200.0
2012-06-20 15:15:00,50.33,50.34,50.21,50.21,192200.0,33.5831,33.5897,33.503,33.503,192200.0
2012-06-20 15:20:00,50.21,50.26,50.21,50.26,249400.0,33.503,33.5363,33.503,33.5363,249400.0
2012-06-20 15:25:00,50.25,50.36,50.24,50.34,135600.0,33.5297,33.6031,33.523,33.5897,135600.0
2012-06-20 15:30:00,50.33,50.38,50.3,50.32,236700.0,33.5831,33.6164,33.563,33.5764,236700.0
2012-06-20 15:35:00,50.33,50.36,50.28,50.3,334600.0,33.5831,33.6031,33.5497,33.563,334600.0
2012-06-20 15:40:00,50.32,50.42,50.29,50.42,280200.0,33.5764,33.6431,33.5564,33.6431,280200.0
2012-06-20 15:45:00,50.42,50.42,50.36,50.41,386600.0,33.6431,33.6431,33.6031,33.6364,386600.0
2012-06-20 15:50:00,50.4,50.42,50.38,50.41,662800.0,33.6298,33.6431,33.6164,33.6364,662800.0
2012-06-20 15:55:00,50.42,50.46,50.4,50.46,1092600.0,33.6431,33.6698,33.6298,33.6698,1092600.0
2012-06-21 09:30:00,49.24,49.33,49.23,49.26,794100.0,33.6419,33.7034,33.635,33.6555,794100.0
2012-06-21 09:35:00,49.26,49.3,49.15,49.15,546700.0,33.6555,33.6829,33.5804,33.5804,546700.0
2012-06-21 09:40:00,49.16,49.17,49.08,49.11,311800.0,33.5872,33.5941,33.5326,33.5531,311800.0
2012-06-21 09:45:00,49.11,49.14,49.08,49.11,431300.0,33.5531,33.5736,33.5326,33.5531,431300.0
2012-06-21 09:50:00,49.11,49.19,49.1,49.15,237100.0,33.5531,33.6077,33.5462,33.5804,237100.0
2012-06-21 09:55:00,49.17,49.17,49.12,49.13,97400.0,33.5941,33.5941,33.5599,33.5667,97400.0
2012-06-21 10:00:00,49.12,49.13,48.97,48.98,779200.0,33.5599,33.5667,33.4574,33.4642,779200.0
2012-06-21 10:05:00,48.98,49.01,48.94,48.96,421600.0,33.4642,33.4847,33.4369,33.4506,421600.0
2012-06-21 10:10:00,48.95,49.02,48.92,48.96,278700.0,33.4437,33.4916,33.4232,33.4506,278700.0
2012-06-21 10:15:00,48.97,49.01,48.93,48.97,299200.0,33.4574,33.4847,33.4301,33.4574,299200.0
2012-06-21 10:20:00,48.96,48.99,48.91,48.93,415600.0,33.4506,33.4711,33.4164,33.4301,415600.0
2012-06-21 10:25:00,48.93,48.94,48.87,48.94,392800.0,33.4301,33.4369,33.3891,33.4369,392800.0
2012-06-21 10:30:00,48.93,48.99,48.91,48.99,351500.0,33.4301,33.4711,33.4164,33.4711,351500.0
2012-06-21 10:35:00,48.98,49.01,48.93,48.96,233300.0,33.4642,33.4847,33.4301,33.4506,233300.0
2012-06-21 10:40:00,48.95,49.06,48.94,49.05,361800.0,33.4437,33.5189,33.4369,33.5121,361800.0
2012-06-21 10:45:00,49.06,49.09,49.05,49.07,235700.0,33.5189,33.5394,33.5121,33.5257,235700.0
2012-06-21 10:50:00,49.07,49.14,49.06,49.11,125900.0,33.5257,33.5736,33.5189,33.5531,125900.0
2012-06-21 10:55:00,49.11,49.12,49.03,49.03,253000.0,33.5531,33.5599,33.4984,33.4984,253000.0
2012-06-21 11:00:00,49.04,49.04,48.88,48.9,609700.0,33.5052,33.5052,33.3959,33.4096,609700.0
2012-06-21 11:05:00,48.89,48.9,48.78,48.78,593300.0,33.4028,33.4096,33.3276,33.3276,593300.0
2012-06-21 11:10:00,48.77,48.81,48.68,48.69,471400.0,33.3208,33.3481,33.2593,33.2661,471400.0
2012-06-21 11:15:00,48.69,48.77,48.68,48.76,475000.0,33.2661,33.3208,33.2593,33.3139,475000.0
2012-06-21 11:20:00,48.76,48.81,48.75,48.77,251700.0,33.3139,33.3481,33.3071,33.3208,251700.0
2012-06-21 11:25:00,48.76,48.76,48.71,48.72,258100.0,33.3139,33.3139,33.2798,33.2866,258100.0
2012-06-21 11:30:00,48.73,48.74,48.7,48.7,399000.0,33.2934,33.3003,33.2729,33.2729,399000.0
2012-06-21 11:35:00,48.69,48.69,48.61,48.64,294200.0,33.2661,33.2661,33.2114,33.2319,294200.0
2012-06-21 11:40:00,48.64,48.66,48.56,48.66,460000.0,33.2319,33.2456,33.1773,33.2456,460000.0
2012-06-21 11:45:00,48.66,48.67,48.64,48.66,216300.0,33.2456,33.2524,33.2319,33.2456,216300.0
2012-06-21 11:50:00,48.65,48.73,48.64,48.73,98400.0,33.2388,33.2934,33.2319,33.2934,98400.0
2012-06-21 11:55:00,48.73,48.75,48.7,48.74,131700.0,33.2934,33.3071,33.2729,33.3003,131700.0
2012-06-21 12:00:00,48.74,48.75,48.66,48.68,118300.0,33.3003,33.3071,33.2456,33.2593,118300.0
2012-06-21 12:05:00,48.67,48.69,48.64,48.67,52100.0,33.2524,33.2661,33.2319,33.2524,52100.0
2012-06-21 12:10:00,48.68,48.68,48.64,48.65,60400.0,33.2593,33.2593,33.2319,33.2388,60400.0
2012-06-21 12:15:00,48.65,48.65,48.61,48.63,130300.0,33.2388,33.2388,33.2114,33.2251,130300.0
2012-06-21 12:20:00,48.63,48.64,48.56,48.56,226200.0,33.2251,33.2319,33.1773,33.1773,226200.0
2012-06-21 12:25:00,48.56,48.57,48.44,48.47,259000.0,33.1773,33.1841,33.0953,33.1158,259000.0
2012-06-21 12:30:00,48.46,48.51,48.45,48.49,203000.0,33.109,33.1431,33.1021,33.1295,203000.0
2012-06-21 12:35:00,48.5,48.55,48.48,48.53,128500.0,33.1363,33.1705,33.1226,33.1568,128500.0
2012-06-21 12:40:00,48.52,48.53,48.45,48.48,162600.0,33.15,33.1568,33.1021,33.1226,162600.0
2012-06-21 12:45:00,48.47,48.55,48.47,48.54,273400.0,33.1158,33.1705,33.1158,33.1636,273400.0
2012-06-21 12:50:00,48.54,48.56,48.52,48.56,86300.0,33.1636,33.1773,33.15,33.1773,86300.0
2012-06-21 12:55:00,48.55,48.56,48.53,48.53,27000.0,33.1705,33.1773,33.1568,33.1568,27000.0
2012-06-21 13:00:00,48.53,48.55,48.51,48.54,135500.0,33.1568,33.1705,33.1431,33.1636,135500.0
2012-06-21 13:05:00,48.53,48.57,48.53,48.55,64700.0,33.1568,33.1841,33.1568,33.1705,64700.0
2012-06-21 13:10:00,48.55,48.55,48.48,48.49,78100.0,33.1705,33.1705,33.1226,33.1295,78100.0
2012-06-21 13:15:00,48.49,48.53,48.46,48.46,134000.0,33.1295,33.1568,33.109,33.109,134000.0
2012-06-21 13:20:00,48.46,48.53,48.46,48.48,94500.0,33.109,33.1568,33.109,33.1226,94500.0
2012-06-21 13:25:00,48.47,48.48,48.44,48.46,95700.0,33.1158,33.1226,33.0953,33.109,95700.0
2012-06-21 13:30:00,48.45,48.5,48.43,48.46,122900.0,33.1021,33.1363,33.0885,33.109,122900.0
2012-06-21 13:35:00,48.46,48.48,48.41,48.41,255900.0,33.109,33.1226,33.0748,33.0748,255900.0
2012-06-21 13:40:00,48.41,48.41,48.34,48.36,311000.0,33.0748,33.0748,33.027,33.0406,311000.0
2012-06-21 13:45:00,48.36,48.4,48.34,48.35,196100.0,33.0406,33.068,33.027,33.0338,196100.0
2012-06-21 13:50:00,48.35,48.4,48.34,48.38,145500.0,33.0338,33.068,33.027,33.0543,145500.0
2012-06-21 13:55:00,48.38,48.4,48.36,48.38,83000.0,33.0543,33.068,33.0406,33.0543,83000.0
2012-06-21 14:00:00,48.38,48.39,48.36,48.37,157700.0,33.0543,33.0611,33.0406,33.0475,157700.0
2012-06-21 14:05:00,48.37,48.38,48.31,48.31,223600.0,33.0475,33.0543,33.0065,33.0065,223600.0
2012-06-21 14:10:00,48.31,48.33,48.26,48.28,225300.0,33.0065,33.0201,32.9723,32.986,225300.0
2012-06-21 14:15:00,48.28,48.28,48.24,48.25,113700.0,32.986,32.986,32.9587,32.9655,113700.0
2012-06-21 14:20:00,48.25,48.26,48.18,48.19,309400.0,32.9655,32.9723,32.9177,32.9245,309400.0
2012-06-21 14:25:00,48.2,48.2,48.16,48.19,261300.0,32.9313,32.9313,32.904,32.9245,261300.0
2012-06-21 14:30:00,48.2,48.21,48.19,48.2,142800.0,32.9313,32.9382,32.9245,32.9313,142800.0
2012-06-21 14:35:00,48.2,48.2,48.17,48.18,168000.0,32.9313,32.9313,32.9108,32.9177,168000.0
2012-06-21 14:40:00,48.19,48.3,48.17,48.27,271000.0,32.9245,32.9997,32.9108,32.9792,271000.0
2012-06-21 14:45:00,48.28,48.28,48.23,48.28,126500.0,32.986,32.986,32.9518,32.986,126500.0
2012-06-21 14:50:00,48.28,48.29,48.24,48.25,155100.0,32.986,32.9928,32.9587,32.9655,155100.0
2012-06-21 14:55:00,48.25,48.29,48.23,48.28,295900.0,32.9655,32.9928,32.9518,32.986,295900.0
2012-06-21 15:00:00,48.28,48.29,48.25,48.26,186300.0,32.986,32.9928,32.9655,32.9723,186300.0
2012-06-21 15:05:00,48.26,48.26,48.2,48.2,209900.0,32.9723,32.9723,32.9313,32.9313,209900.0
2012-06-21 15:10:00,48.2,48.21,48.15,48.19,186100.0,32.9313,32.9382,32.8972,32.9245,186100.0
2012-06-21 15:15:00,48.19,48.19,48.08,48.09,553200.0,32.9245,32.9245,32.8493,32.8562,553200.0
2012-06-21 15:20:00,48.09,48.12,48.05,48.09,163900.0,32.8562,32.8767,32.8288,32.8562,163900.0
2012-06-21 15:25:00,48.12,48.15,48.09,48.13,284300.0,32.8767,32.8972,32.8562,32.8835,284300.0
2012-06-21 15:30:00,48.13,48.13,48.07,48.09,221300.0,32.8835,32.8835,32.8425,32.8562,221300.0
2012-06-21 15:35:00,48.09,48.18,48.08,48.14,1419300.0,32.8562,32.9177,32.8493,32.8903,1419300.0
2012-06-21 15:40:00,48.14,48.14,48.09,48.12,281300.0,32.8903,32.8903,32.8562,32.8767,281300.0
2012-06-21 15:45:00,48.13,48.13,48.03,48.05,547300.0,32.8835,32.8835,32.8152,32.8288,547300.0
2012-06-21 15:50:00,48.05,48.09,48.01,48.02,707800.0,32.8288,32.8562,32.8015,32.8083,707800.0
2012-06-21 15:55:00,48.02,48.07,47.99,48.01,2516700.0,32.8083,32.8425,32.7879,32.8015,2516700.0
2012-06-22 09:30:00,48.51,48.57,48.43,48.43,355000.0,33.1431,33.1841,33.0885,33.0885,355000.0
2012-06-22 09:35:00,48.44,48.48,48.29,48.33,566200.0,33.0953,33.1226,32.9928,33.0201,566200.0
2012-06-22 09:40:00,48.33,48.41,48.29,48.38,440900.0,33.0201,33.0748,32.9928,33.0543,440900.0
2012-06-22 09:45:00,48.37,48.4,48.31,48.39,501700.0,33.0475,33.068,33.0065,33.0611,501700.0
2012-06-22 09:50:00,48.39,48.44,48.34,48.4,176200.0,33.0611,33.0953,33.027,33.068,176200.0
2012-06-22 09:55:00,48.4,48.42,48.36,48.41,350400.0,33.068,33.0816,33.0406,33.0748,350400.0
2012-06-22 10:00:00,48.42,48.49,48.41,48.47,354700.0,33.0816,33.1295,33.0748,33.1158,354700.0
2012-06-22 10:05:00,48.47,48.5,48.38,48.39,194800.0,33.1158,33.1363,33.0543,33.0611,194800.0
2012-06-22 10:10:00,48.39,48.4,48.34,48.4,167400.0,33.0611,33.068,33.027,33.068,167400.0
2012-06-22 10:15:00,48.4,48.4,48.31,48.31,89800.0,33.068,33.068,33.0065,33.0065,89800.0
2012-06-22 10:20:00,48.31,48.37,48.3,48.32,124200.0,33.0065,33.0475,32.9997,33.0133,124200.0
2012-06-22 10:25:00,48.32,48.34,48.25,48.27,133500.0,33.0133,33.027,32.9655,32.9792,133500.0
2012-06-22 10:30:00,48.26,48.31,48.23,48.3,1036000.0,32.9723,33.0065,32.9518,32.9997,1036000.0
2012-06-22 10:35:00,48.3,48.35,48.24,48.25,451400.0,32.9997,33.0338,32.9587,32.9655,451400.0
2012-06-22 10:40:00,48.25,48.28,48.22,48.22,175600.0,32.9655,32.986,32.945,32.945,175600.0
2012-06-22 10:45:00,48.22,48.25,48.19,48.21,229300.0,32.945,32.9655,32.9245,32.9382,229300.0
2012-06-22 10:50:00,48.21,48.26,48.21,48.26,108100.0,32.9382,32.9723,32.9382,32.9723,108100.0
2012-06-22 10:55:00,48.27,48.29,48.24,48.24,246900.0,32.9792,32.9928,32.9587,32.9587,246900.0
2012-06-22 11:00:00,48.24,48.3,48.21,48.28,175700.0,32.9587,32.9997,32.9382,32.986,175700.0
2012-06-22 11:05:00,48.28,48.29,48.17,48.22,158000.0,32.986,32.9928,32.9108,32.945,158000.0
2012-06-22 11:10:00,48.22,48.3,48.22,48.23,982300.0,32.945,32.9997,32.945,32.9518,982300.0
2012-06-22 11:15:00,48.23,48.27,48.21,48.27,74800.0,32.9518,32.9792,32.9382,32.9792,74800.0
2012-06-22 11:20:00,48.26,48.26,48.19,48.2,90700.0,32.9723,32.9723,32.9245,32.9313,90700.0
2012-06-22 11:25:00,48.19,48.21,48.13,48.15,143800.0,32.9245,32.9382,32.8835,32.8972,143800.0
2012-06-22 11:30:00,48.14,48.23,48.14,48.21,328200.0,32.8903,32.9518,32.8903,32.9382,328200.0
2012-06-22 11:35:00,48.2,48.22,48.18,48.22,139100.0,32.9313,32.945,32.9177,32.945,139100.0
2012-06-22 11:40:00,48.22,48.27,48.21,48.27,102500.0,32.945,32.9792,32.9382,32.9792,102500.0
2012-06-22 11:45:00,48.27,48.31,48.26,48.28,71100.0,32.9792,33.0065,32.9723,32.986,71100.0
2012-06-22 11:50:00,48.28,48.3,48.25,48.25,53200.0,32.986,32.9997,32.9655,32.9655,53200.0
2012-06-22 11:55:00,48.26,48.29,48.26,48.28,90200.0,32.9723,32.9928,32.9723,32.986,90200.0
2012-06-22 12:00:00,48.29,48.3,48.27,48.28,121400.0,32.9928,32.9997,32.9792,32.986,121400.0
2012-06-22 12:05:00,48.28,48.29,48.24,48.26,169100.0,32.986,32.9928,32.9587,32.9723,169100.0
2012-06-22 12:10:00,48.26,48.29,48.25,48.27,190300.0,32.9723,32.9928,32.9655,32.9792,190300.0
2012-06-22 12:15:00,48.27,48.28,48.25,48.27,120500.0,32.9792,32.986,32.9655,32.9792,120500.0
2012-06-22 12:20:00,48.27,48.29,48.24,48.25,75700.0,32.9792,32.9928,32.9587,32.9655,75700.0
2012-06-22 12:25:00,48.25,48.31,48.25,48.29,165600.0,32.9655,33.0065,32.9655,32.9928,165600.0
2012-06-22 12:30:00,48.29,48.31,48.28,48.29,149300.0,32.9928,33.0065,32.986,32.9928,149300.0
2012-06-22 12:35:00,48.29,48.3,48.27,48.28,44700.0,32.9928,32.9997,32.9792,32.986,44700.0
2012-06-22 12:40:00,48.28,48.32,48.27,48.31,28400.0,32.986,33.0133,32.9792,33.0065,28400.0
2012-06-22 12:45:00,48.31,48.34,48.28,48.29,150600.0,33.0065,33.027,32.986,32.9928,150600.0
2012-06-22 12:50:00,48.29,48.3,48.28,48.3,214800.0,32.9928,32.9997,32.986,32.9997,214800.0
2012-06-22 12:55:00,48.3,48.32,48.28,48.29,108500.0,32.9997,33.0133,32.986,32.9928,108500.0
2012-06-22 13:00:00,48.29,48.29,48.25,48.27,105400.0,32.9928,32.9928,32.9655,32.9792,105400.0
2012-06-22 13:05:00,48.27,48.29,48.25,48.27,93900.0,32.9792,32.9928,32.9655,32.9792,93900.0
2012-06-22 13:10:00,48.27,48.28,48.26,48.28,27200.0,32.9792,32.986,32.9723,32.986,27200.0
2012-06-22 13:15:00,48.28,48.3,48.27,48.29,63300.0,32.986,32.9997,32.9792,32.9928,63300.0
2012-06-22 13:20:00,48.28,48.3,48.27,48.29,48500.0,32.986,32.9997,32.9792,32.9928,48500.0
2012-06-22 13:25:00,48.29,48.33,48.29,48.32,66500.0,32.9928,33.0201,32.9928,33.0133,66500.0
2012-06-22 13:30:00,48.31,48.33,48.31,48.33,23000.0,33.0065,33.0201,33.0065,33.0201,23000.0
2012-06-22 13:35:00,48.32,48.35,48.31,48.34,83300.0,33.0133,33.0338,33.0065,33.027,83300.0
2012-06-22 13:40:00,48.34,48.36,48.34,48.35,244500.0,33.027,33.0406,33.027,33.0338,244500.0
2012-06-22 13:45:00,48.36,48.37,48.35,48.35,60000.0,33.0406,33.0475,33.0338,33.0338,60000.0
2012-06-22 13:50:00,48.35,48.35,48.32,48.34,160700.0,33.0338,33.0338,33.0133,33.027,160700.0
2012-06-22 13:55:00,48.34,48.36,48.34,48.35,54100.0,33.027,33.0406,33.027,33.0338,54100.0
2012-06-22 14:00:00,48.35,48.4,48.35,48.39,147300.0,33.0338,33.068,33.0338,33.0611,147300.0
2012-06-22 14:05:00,48.38,48.42,48.38,48.39,166000.0,33.0543,33.0816,33.0543,33.0611,166000.0
2012-06-22 14:10:00,48.4,48.4,48.37,48.37,122200.0,33.068,33.068,33.0475,33.0475,122200.0
2012-06-22 14:15:00,48.37,48.39,48.35,48.36,74200.0,33.0475,33.0611,33.0338,33.0406,74200.0
2012-06-22 14:20:00,48.36,48.38,48.34,48.36,140400.0,33.0406,33.0543,33.027,33.0406,140400.0
2012-06-22 14:25:00,48.36,48.38,48.35,48.37,57500.0,33.0406,33.0543,33.0338,33.0475,57500.0
2012-06-22 14:30:00,48.37,48.39,48.36,48.39,81100.0,33.0475,33.0611,33.0406,33.0611,81100.0
2012-06-22 14:35:00,48.38,48.41,48.38,48.41,171300.0,33.0543,33.0748,33.0543,33.0748,171300.0
2012-06-22 14:40:00,48.41,48.43,48.4,48.43,89000.0,33.0748,33.0885,33.068,33.0885,89000.0
2012-06-22 14:45:00,48.43,48.45,48.41,48.45,74700.0,33.0885,33.1021,33.0748,33.1021,74700.0
2012-06-22 14:50:00,48.46,48.48,48.45,48.46,82400.0,33.109,33.1226,33.1021,33.109,82400.0
2012-06-22 14:55:00,48.46,48.48,48.46,48.47,66400.0,33.109,33.1226,33.109,33.1158,66400.0
2012-06-22 15:00:00,48.46,48.48,48.45,48.45,53000.0,33.109,33.1226,33.1021,33.1021,53000.0
2012-06-22 15:05:00,48.45,48.45,48.43,48.43,95500.0,33.1021,33.1021,33.0885,33.0885,95500.0
2012-06-22 15:10:00,48.43,48.5,48.43,48.46,162900.0,33.0885,33.1363,33.0885,33.109,162900.0
2012-06-22 15:15:00,48.47,48.47,48.43,48.43,37200.0,33.1158,33.1158,33.0885,33.0885,37200.0
2012-06-22 15:20:00,48.43,48.45,48.4,48.42,73000.0,33.0885,33.1021,33.068,33.0816,73000.0
2012-06-22 15:25:00,48.41,48.43,48.41,48.41,52900.0,33.0748,33.0885,33.0748,33.0748,52900.0
2012-06-22 15:30:00,48.41,48.45,48.39,48.39,136700.0,33.0748,33.1021,33.0611,33.0611,136700.0
2012-06-22 15:35:00,48.4,48.43,48.38,48.41,124400.0,33.068,33.0885,33.0543,33.0748,124400.0
2012-06-22 15:40:00,48.41,48.45,48.4,48.44,189000.0,33.0748,33.1021,33.068,33.0953,189000.0
2012-06-22 15:45:00,48.44,48.5,48.44,48.5,303100.0,33.0953,33.1363,33.0953,33.1363,303100.0
2012-06-22 15:50:00,48.5,48.53,48.47,48.53,411100.0,33.1363,33.1568,33.1158,33.1568,411100.0
2012-06-22 15:55:00,48.53,48.53,48.47,48.48,1409400.0,33.1568,33.1568,33.1158,33.1226,1409400.0
2012-06-25 09:30:00,47.63,47.65,47.56,47.62,389100.0,32.5419,32.5556,32.4941,32.5351,389100.0
2012-06-25 09:35:00,47.61,47.61,47.52,47.55,501100.0,32.5282,32.5282,32.4667,32.4872,501100.0
2012-06-25 09:40:00,47.54,47.55,47.48,47.53,1300100.0,32.4804,32.4872,32.4394,32.4736,1300100.0
2012-06-25 09:45:00,47.53,47.58,47.52,47.55,887600.0,32.4736,32.5077,32.4667,32.4872,887600.0
2012-06-25 09:50:00,47.55,47.55,47.49,47.51,335700.0,32.4872,32.4872,32.4462,32.4599,335700.0
2012-06-25 09:55:00,47.5,47.54,47.5,47.53,239300.0,32.4531,32.4804,32.4531,32.4736,239300.0
2012-06-25 10:00:00,47.52,47.63,47.52,47.53,915200.0,32.4667,32.5419,32.4667,32.4736,915200.0
2012-06-25 10:05:00,47.53,47.57,47.47,47.47,606800.0,32.4736,32.5009,32.4326,32.4326,606800.0
2012-06-25 10:10:00,47.48,47.5,47.43,47.46,727700.0,32.4394,32.4531,32.4052,32.4257,727700.0
2012-06-25 10:15:00,47.46,47.46,47.33,47.37,1643900.0,32.4257,32.4257,32.3369,32.3643,1643900.0
2012-06-25 10:20:00,47.36,47.36,47.3,47.36,2129700.0,32.3574,32.3574,32.3164,32.3574,2129700.0
2012-06-25 10:25:00,47.35,47.37,47.31,47.34,245800.0,32.3506,32.3643,32.3233,32.3438,245800.0
2012-06-25 10:30:00,47.33,47.42,47.33,47.38,445100.0,32.3369,32.3984,32.3369,32.3711,445100.0
2012-06-25 10:35:00,47.38,47.42,47.35,47.35,315700.0,32.3711,32.3984,32.3506,32.3506,315700.0
2012-06-25 10:40:00,47.36,47.36,47.32,47.33,749700.0,32.3574,32.3574,32.3301,32.3369,749700.0
2012-06-25 10:45:00,47.33,47.37,47.31,47.36,357300.0,32.3369,32.3643,32.3233,32.3574,357300.0
2012-06-25 10:50:00,47.36,47.42,47.34,47.41,221500.0,32.3574,32.3984,32.3438,32.3916,221500.0
2012-06-25 10:55:00,47.4,47.43,47.38,47.4,167100.0,32.3847,32.4052,32.3711,32.3847,167100.0
2012-06-25 11:00:00,47.4,47.44,47.38,47.4,295200.0,32.3847,32.4121,32.3711,32.3847,295200.0
2012-06-25 11:05:00,47.39,47.39,47.35,47.37,286100.0,32.3779,32.3779,32.3506,32.3643,286100.0
2012-06-25 11:10:00,47.37,47.39,47.34,47.36,682400.0,32.3643,32.3779,32.3438,32.3574,682400.0
2012-06-25 11:15:00,47.35,47.41,47.35,47.41,491200.0,32.3506,32.3916,32.3506,32.3916,491200.0
2012-06-25 11:20:00,47.41,47.47,47.4,47.45,189400.0,32.3916,32.4326,32.3847,32.4189,189400.0
2012-06-25 11:25:00,47.44,47.47,47.41,47.42,552300.0,32.4121,32.4326,32.3916,32.3984,552300.0
2012-06-25 11:30:00,47.43,47.44,47.37,47.37,434600.0,32.4052,32.4121,32.3643,32.3643,434600.0
2012-06-25 11:35:00,47.37,47.38,47.34,47.35,124600.0,32.3643,32.3711,32.3438,32.3506,124600.0
2012-06-25 11:40:00,47.34,47.36,47.33,47.34,90300.0,32.3438,32.3574,32.3369,32.3438,90300.0
2012-06-25 11:45:00,47.34,47.37,47.33,47.34,73600.0,32.3438,32.3643,32.3369,32.3438,73600.0
2012-06-25 11:50:00,47.35,47.36,47.31,47.36,534300.0,32.3506,32.3574,32.3233,32.3574,534300.0
2012-06-25 11:55:00,47.36,47.38,47.29,47.29,273500.0,32.3574,32.3711,32.3096,32.3096,273500.0
2012-06-25 12:00:00,47.29,47.33,47.27,47.31,158500.0,32.3096,32.3369,32.2959,32.3233,158500.0
2012-06-25 12:05:00,47.32,47.32,47.29,47.31,103100.0,32.3301,32.3301,32.3096,32.3233,103100.0
2012-06-25 12:10:00,47.31,47.32,47.3,47.3,81400.0,32.3233,32.3301,32.3164,32.3164,81400.0
2012-06-25 12:15:00,47.31,47.4,47.3,47.4,95800.0,32.3233,32.3847,32.3164,32.3847,95800.0
2012-06-25 12:20:00,47.39,47.41,47.39,47.41,46500.0,32.3779,32.3916,32.3779,32.3916,46500.0
2012-06-25 12:25:00,47.41,47.41,47.38,47.39,173200.0,32.3916,32.3916,32.3711,32.3779,173200.0
2012-06-25 12:30:00,47.38,47.39,47.38,47.38,17300.0,32.3711,32.3779,32.3711,32.3711,17300.0
2012-06-25 12:35:00,47.39,47.39,47.35,47.35,296000.0,32.3779,32.3779,32.3506,32.3506,296000.0
2012-06-25 12:40:00,47.35,47.38,47.35,47.37,245000.0,32.3506,32.3711,32.3506,32.3643,245000.0
2012-06-25 12:45:00,47.38,47.39,47.37,47.37,126500.0,32.3711,32.3779,32.3643,32.3643,126500.0
2012-06-25 12:50:00,47.37,47.38,47.35,47.35,293900.0,32.3643,32.3711,32.3506,32.3506,293900.0
2012-06-25 12:55:00,47.35,47.38,47.35,47.35,337400.0,32.3506,32.3711,32.3506,32.3506,337400.0
2012-06-25 13:00:00,47.35,47.35,47.31,47.31,231200.0,32.3506,32.3506,32.3233,32.3233,231200.0
2012-06-25 13:05:00,47.31,47.35,47.31,47.34,325800.0,32.3233,32.3506,32.3233,32.3438,325800.0
2012-06-25 13:10:00,47.34,47.34,47.32,47.32,167100.0,32.3438,32.3438,32.3301,32.3301,167100.0
2012-06-25 13:15:00,47.32,47.33,47.3,47.33,512300.0,32.3301,32.3369,32.3164,32.3369,512300.0
2012-06-25 13:20:00,47.33,47.35,47.32,47.33,386000.0,32.3369,32.3506,32.3301,32.3369,386000.0
2012-06-25 13:25:00,47.33,47.38,47.33,47.36,225400.0,32.3369,32.3711,32.3369,32.3574,225400.0
2012-06-25 13:30:00,47.36,47.43,47.35,47.4,417800.0,32.3574,32.4052,32.3506,32.3847,417800.0
2012-06-25 13:35:00,47.4,47.42,47.38,47.39,353400.0,32.3847,32.3984,32.3711,32.3779,353400.0
2012-06-25 13:40:00,47.39,47.4,47.36,47.37,201900.0,32.3779,32.3847,32.3574,32.3643,201900.0
2012-06-25 13:45:00,47.37,47.37,47.34,47.35,281700.0,32.3643,32.3643,32.3438,32.3506,281700.0
2012-06-25 13:50:00,47.35,47.35,47.34,47.34,140800.0,32.3506,32.3506,32.3438,32.3438,140800.0
2012-06-25 13:55:00,47.34,47.38,47.33,47.37,340800.0,32.3438,32.3711,32.3369,32.3643,340800.0
2012-06-25 14:00:00,47.37,47.4,47.37,47.39,240500.0,32.3643,32.3847,32.3643,32.3779,240500.0
2012-06-25 14:05:00,47.39,47.4,47.34,47.36,518500.0,32.3779,32.3847,32.3438,32.3574,518500.0
2012-06-25 14:10:00,47.37,47.38,47.36,47.36,164800.0,32.3643,32.3711,32.3574,32.3574,164800.0
2012-06-25 14:15:00,47.36,47.41,47.36,47.38,375500.0,32.3574,32.3916,32.3574,32.3711,375500.0
2012-06-25 14:20:00,47.38,47.4,47.36,47.37,315100.0,32.3711,32.3847,32.3574,32.3643,315100.0
2012-06-25 14:25:00,47.38,47.38,47.34,47.34,245800.0,32.3711,32.3711,32.3438,32.3438,245800.0
2012-06-25 14:30:00,47.34,47.34,47.3,47.3,402600.0,32.3438,32.3438,32.3164,32.3164,402600.0
2012-06-25 14:35:00,47.3,47.34,47.29,47.33,572400.0,32.3164,32.3438,32.3096,32.3369,572400.0
2012-06-25 14:40:00,47.33,47.33,47.29,47.29,340600.0,32.3369,32.3369,32.3096,32.3096,340600.0
2012-06-25 14:45:00,47.29,47.3,47.25,47.27,258900.0,32.3096,32.3164,32.2823,32.2959,258900.0
2012-06-25 14:50:00,47.26,47.3,47.26,47.3,70400.0,32.2891,32.3164,32.2891,32.3164,70400.0
2012-06-25 14:55:00,47.29,47.3,47.27,47.27,72100.0,32.3096,32.3164,32.2959,32.2959,72100.0
2012-06-25 15:00:00,47.27,47.28,47.26,47.27,88800.0,32.2959,32.3028,32.2891,32.2959,88800.0
2012-06-25 15:05:00,47.27,47.36,47.27,47.35,451000.0,32.2959,32.3574,32.2959,32.3506,451000.0
2012-06-25 15:10:00,47.34,47.41,47.34,47.4,265200.0,32.3438,32.3916,32.3438,32.3847,265200.0
2012-06-25 15:15:00,47.39,47.4,47.35,47.39,128000.0,32.3779,32.3847,32.3506,32.3779,128000.0
2012-06-25 15:20:00,47.39,47.42,47.38,47.42,146900.0,32.3779,32.3984,32.3711,32.3984,146900.0
2012-06-25 15:25:00,47.41,47.45,47.4,47.4,127300.0,32.3916,32.4189,32.3847,32.3847,127300.0
2012-06-25 15:30:00,47.4,47.42,47.39,47.39,359300.0,32.3847,32.3984,32.3779,32.3779,359300.0
2012-06-25 15:35:00,47.39,47.43,47.38,47.42,129600.0,32.3779,32.4052,32.3711,32.3984,129600.0
2012-06-25 15:40:00,47.41,47.45,47.39,47.4,272500.0,32.3916,32.4189,32.3779,32.3847,272500.0
2012-06-25 15:45:00,47.4,47.42,47.39,47.41,407300.0,32.3847,32.3984,32.3779,32.3916,407300.0
2012-06-25 15:50:00,47.41,47.42,47.34,47.38,574100.0,32.3916,32.3984,32.3438,32.3711,574100.0
2012-06-25 15:55:00,47.38,47.39,47.34,47.36,1437600.0,32.3711,32.3779,32.3438,32.3574,1437600.0
2012-06-26 09:30:00,47.59,47.62,47.54,47.56,454200.0,32.5146,32.5351,32.4804,32.4941,454200.0
2012-06-26 09:35:00,47.56,47.67,47.55,47.65,526300.0,32.4941,32.5692,32.4872,32.5556,526300.0
2012-06-26 09:40:00,47.65,47.71,47.65,47.67,305100.0,32.5556,32.5965,32.5556,32.5692,305100.0
2012-06-26 09:45:00,47.68,47.68,47.63,47.64,219700.0,32.5761,32.5761,32.5419,32.5487,219700.0
2012-06-26 09:50:00,47.64,47.64,47.59,47.62,228700.0,32.5487,32.5487,32.5146,32.5351,228700.0
2012-06-26 09:55:00,47.63,47.63,47.6,47.62,155800.0,32.5419,32.5419,32.5214,32.5351,155800.0
2012-06-26 10:00:00,47.62,47.66,47.56,47.65,265800.0,32.5351,32.5624,32.4941,32.5556,265800.0
2012-06-26 10:05:00,47.64,47.69,47.62,47.65,226700.0,32.5487,32.5829,32.5351,32.5556,226700.0
2012-06-26 10:10:00,47.65,47.65,47.54,47.55,166700.0,32.5556,32.5556,32.4804,32.4872,166700.0
2012-06-26 10:15:00,47.55,47.56,47.47,47.47,262200.0,32.4872,32.4941,32.4326,32.4326,262200.0
2012-06-26 10:20:00,47.48,47.5,47.45,47.48,184100.0,32.4394,32.4531,32.4189,32.4394,184100.0
2012-06-26 10:25:00,47.48,47.52,47.43,47.45,624700.0,32.4394,32.4667,32.4052,32.4189,624700.0
2012-06-26 10:30:00,47.44,47.45,47.39,47.41,629900.0,32.4121,32.4189,32.3779,32.3916,629900.0
2012-06-26 10:35:00,47.41,47.47,47.4,47.45,355900.0,32.3916,32.4326,32.3847,32.4189,355900.0
2012-06-26 10:40:00,47.45,47.46,47.41,47.42,488700.0,32.4189,32.4257,32.3916,32.3984,488700.0
2012-06-26 10:45:00,47.41,47.41,47.34,47.38,284500.0,32.3916,32.3916,32.3438,32.3711,284500.0
2012-06-26 10:50:00,47.38,47.45,47.33,47.43,191700.0,32.3711,32.4189,32.3369,32.4052,191700.0
2012-06-26 10:55:00,47.43,47.48,47.41,47.42,150900.0,32.4052,32.4394,32.3916,32.3984,150900.0
2012-06-26 11:00:00,47.42,47.53,47.42,47.51,150700.0,32.3984,32.4736,32.3984,32.4599,150700.0
2012-06-26 11:05:00,47.5,47.52,47.31,47.32,541900.0,32.4531,32.4667,32.3233,32.3301,541900.0
2012-06-26 11:10:00,47.32,47.37,47.26,47.37,398200.0,32.3301,32.3643,32.2891,32.3643,398200.0
2012-06-26 11:15:00,47.37,47.41,47.33,47.38,585800.0,32.3643,32.3916,32.3369,32.3711,585800.0
2012-06-26 11:20:00,47.39,47.44,47.36,47.41,276500.0,32.3779,32.4121,32.3574,32.3916,276500.0
2012-06-26 11:25:00,47.4,47.46,47.37,47.38,511900.0,32.3847,32.4257,32.3643,32.3711,511900.0
2012-06-26 11:30:00,47.38,47.46,47.37,47.42,288900.0,32.3711,32.4257,32.3643,32.3984,288900.0
2012-06-26 11:35:00,47.41,47.46,47.41,47.44,83700.0,32.3916,32.4257,32.3916,32.4121,83700.0
2012-06-26 11:40:00,47.43,47.45,47.39,47.42,189200.0,32.4052,32.4189,32.3779,32.3984,189200.0
2012-06-26 11:45:00,47.42,47.47,47.4,47.47,96200.0,32.3984,32.4326,32.3847,32.4326,96200.0
2012-06-26 11:50:00,47.47,47.56,47.47,47.54,218000.0,32.4326,32.4941,32.4326,32.4804,218000.0
2012-06-26 11:55:00,47.54,47.55,47.51,47.51,81800.0,32.4804,32.4872,32.4599,32.4599,81800.0
2012-06-26 12:00:00,47.52,47.54,47.5,47.53,110700.0,32.4667,32.4804,32.4531,32.4736,110700.0
2012-06-26 12:05:00,47.53,47.62,47.53,47.59,170800.0,32.4736,32.5351,32.4736,32.5146,170800.0
2012-06-26 12:10:00,47.59,47.66,47.59,47.61,136000.0,32.5146,32.5624,32.5146,32.5282,136000.0
2012-06-26 12:15:00,47.61,47.62,47.59,47.6,308000.0,32.5282,32.5351,32.5146,32.5214,308000.0
2012-06-26 12:20:00,47.61,47.63,47.58,47.63,82200.0,32.5282,32.5419,32.5077,32.5419,82200.0
2012-06-26 12:25:00,47.62,47.63,47.59,47.59,47700.0,32.5351,32.5419,32.5146,32.5146,47700.0
2012-06-26 12:30:00,47.59,47.65,47.59,47.64,220200.0,32.5146,32.5556,32.5146,32.5487,220200.0
2012-06-26 12:35:00,47.64,47.65,47.61,47.63,119700.0,32.5487,32.5556,32.5282,32.5419,119700.0
2012-06-26 12:40:00,47.63,47.68,47.61,47.68,387100.0,32.5419,32.5761,32.5282,32.5761,387100.0
2012-06-26 12:45:00,47.68,47.71,47.66,47.69,139700.0,32.5761,32.5965,32.5624,32.5829,139700.0
2012-06-26 12:50:00,47.68,47.69,47.65,47.66,122600.0,32.5761,32.5829,32.5556,32.5624,122600.0
2012-06-26 12:55:00,47.66,47.67,47.63,47.64,77000.0,32.5624,32.5692,32.5419,32.5487,77000.0
2012-06-26 13:00:00,47.64,47.64,47.63,47.63,25500.0,32.5487,32.5487,32.5419,32.5419,25500.0
2012-06-26 13:05:00,47.63,47.63,47.61,47.61,75100.0,32.5419,32.5419,32.5282,32.5282,75100.0
2012-06-26 13:10:00,47.61,47.66,47.61,47.61,399300.0,32.5282,32.5624,32.5282,32.5282,399300.0
2012-06-26 13:15:00,47.61,47.63,47.6,47.61,374500.0,32.5282,32.5419,32.5214,32.5282,374500.0
2012-06-26 13:20:00,47.61,47.62,47.59,47.6,149300.0,32.5282,32.5351,32.5146,32.5214,149300.0
2012-06-26 13:25:00,47.6,47.61,47.59,47.6,131500.0,32.5214,32.5282,32.5146,32.5214,131500.0
2012-06-26 13:30:00,47.59,47.59,47.54,47.57,185900.0,32.5146,32.5146,32.4804,32.5009,185900.0
2012-06-26 13:35:00,47.57,47.6,47.57,47.59,49900.0,32.5009,32.5214,32.5009,32.5146,49900.0
2012-06-26 13:40:00,47.6,47.62,47.6,47.61,76900.0,32.5214,32.5351,32.5214,32.5282,76900.0
2012-06-26 13:45:00,47.61,47.62,47.59,47.62,129000.0,32.5282,32.5351,32.5146,32.5351,129000.0
2012-06-26 13:50:00,47.62,47.66,47.61,47.65,176500.0,32.5351,32.5624,32.5282,32.5556,176500.0
2012-06-26 13:55:00,47.65,47.67,47.63,47.66,170600.0,32.5556,32.5692,32.5419,32.5624,170600.0
2012-06-26 14:00:00,47.66,47.7,47.65,47.67,72100.0,32.5624,32.5897,32.5556,32.5692,72100.0
2012-06-26 14:05:00,47.68,47.72,47.67,47.72,95600.0,32.5761,32.6034,32.5692,32.6034,95600.0
2012-06-26 14:10:00,47.72,47.78,47.72,47.77,133000.0,32.6034,32.6444,32.6034,32.6375,133000.0
2012-06-26 14:15:00,47.77,47.78,47.73,47.77,264900.0,32.6375,32.6444,32.6102,32.6375,264900.0
2012-06-26 14:20:00,47.76,47.8,47.76,47.8,78500.0,32.6307,32.658,32.6307,32.658,78500.0
2012-06-26 14:25:00,47.8,47.8,47.76,47.77,156400.0,32.658,32.658,32.6307,32.6375,156400.0
2012-06-26 14:30:00,47.76,47.78,47.73,47.77,224100.0,32.6307,32.6444,32.6102,32.6375,224100.0
2012-06-26 14:35:00,47.78,47.78,47.72,47.74,133100.0,32.6444,32.6444,32.6034,32.617,133100.0
2012-06-26 14:40:00,47.73,47.79,47.73,47.76,100700.0,32.6102,32.6512,32.6102,32.6307,100700.0
2012-06-26 14:45:00,47.76,47.78,47.74,47.74,100200.0,32.6307,32.6444,32.617,32.617,100200.0
2012-06-26 14:50:00,47.75,47.75,47.65,47.67,526000.0,32.6239,32.6239,32.5556,32.5692,526000.0
2012-06-26 14:55:00,47.67,47.73,47.66,47.73,256300.0,32.5692,32.6102,32.5624,32.6102,256300.0
2012-06-26 15:00:00,47.72,47.77,47.72,47.77,177000.0,32.6034,32.6375,32.6034,32.6375,177000.0
2012-06-26 15:05:00,47.75,47.8,47.74,47.77,107000.0,32.6239,32.658,32.617,32.6375,107000.0
2012-06-26 15:10:00,47.77,47.79,47.75,47.75,99000.0,32.6375,32.6512,32.6239,32.6239,99000.0
2012-06-26 15:15:00,47.76,47.8,47.75,47.78,156000.0,32.6307,32.658,32.6239,32.6444,156000.0
2012-06-26 15:20:00,47.78,47.8,47.77,47.79,110800.0,32.6444,32.658,32.6375,32.6512,110800.0
2012-06-26 15:25:00,47.78,47.79,47.72,47.75,153500.0,32.6444,32.6512,32.6034,32.6239,153500.0
2012-06-26 15:30:00,47.75,47.76,47.72,47.75,152400.0,32.6239,32.6307,32.6034,32.6239,152400.0
2012-06-26 15:35:00,47.76,47.8,47.76,47.78,230100.0,32.6307,32.658,32.6307,32.6444,230100.0
2012-06-26 15:40:00,47.77,47.79,47.75,47.77,185600.0,32.6375,32.6512,32.6239,32.6375,185600.0
2012-06-26 15:45:00,47.77,47.78,47.74,47.76,374900.0,32.6375,32.6444,32.617,32.6307,374900.0
2012-06-26 15:50:00,47.76,47.78,47.74,47.75,375200.0,32.6307,32.6444,32.617,32.6239,375200.0
2012-06-26 15:55:00,47.75,47.75,47.66,47.68,1437600.0,32.6239,32.6239,32.5624,32.5761,1437600.0
2012-06-27 09:30:00,47.84,47.91,47.81,47.87,531800.0,32.6854,32.7332,32.6649,32.7059,531800.0
2012-06-27 09:35:00,47.86,47.94,47.86,47.9,412700.0,32.699,32.7537,32.699,32.7264,412700.0
2012-06-27 09:40:00,47.9,47.93,47.79,47.85,1761900.0,32.7264,32.7469,32.6512,32.6922,1761900.0
2012-06-27 09:45:00,47.85,47.85,47.73,47.75,274800.0,32.6922,32.6922,32.6102,32.6239,274800.0
2012-06-27 09:50:00,47.76,47.8,47.72,47.79,500100.0,32.6307,32.658,32.6034,32.6512,500100.0
2012-06-27 09:55:00,47.79,47.86,47.78,47.86,329000.0,32.6512,32.699,32.6444,32.699,329000.0
2012-06-27 10:00:00,47.87,47.94,47.82,47.94,528400.0,32.7059,32.7537,32.6717,32.7537,528400.0
2012-06-27 10:05:00,47.94,48.03,47.94,48.0,592700.0,32.7537,32.8152,32.7537,32.7947,592700.0
2012-06-27 10:10:00,48.01,48.09,48.01,48.06,287900.0,32.8015,32.8562,32.8015,32.8357,287900.0
2012-06-27 10:15:00,48.07,48.09,48.0,48.05,217100.0,32.8425,32.8562,32.7947,32.8288,217100.0
2012-06-27 10:20:00,48.06,48.09,48.04,48.04,190900.0,32.8357,32.8562,32.822,32.822,190900.0
2012-06-27 10:25:00,48.05,48.07,48.03,48.06,326700.0,32.8288,32.8425,32.8152,32.8357,326700.0
2012-06-27 10:30:00,48.05,48.11,48.04,48.06,1232100.0,32.8288,32.8698,32.822,32.8357,1232100.0
2012-06-27 10:35:00,48.07,48.07,48.03,48.05,113500.0,32.8425,32.8425,32.8152,32.8288,113500.0
2012-06-27 10:40:00,48.05,48.05,47.97,48.01,501000.0,32.8288,32.8288,32.7742,32.8015,501000.0
2012-06-27 10:45:00,48.0,48.03,47.98,48.01,120800.0,32.7947,32.8152,32.781,32.8015,120800.0
2012-06-27 10:50:00,48.02,48.02,47.97,48.0,358400.0,32.8083,32.8083,32.7742,32.7947,358400.0
2012-06-27 10:55:00,48.0,48.04,47.97,48.01,407000.0,32.7947,32.822,32.7742,32.8015,407000.0
2012-06-27 11:00:00,48.01,48.06,47.98,48.05,245300.0,32.8015,32.8357,32.781,32.8288,245300.0
2012-06-27 11:05:00,48.05,48.09,48.04,48.07,361100.0,32.8288,32.8562,32.822,32.8425,361100.0
2012-06-27 11:10:00,48.07,48.08,47.99,48.0,136600.0,32.8425,32.8493,32.7879,32.7947,136600.0
2012-06-27 11:15:00,48.0,48.03,47.98,48.02,177400.0,32.7947,32.8152,32.781,32.8083,177400.0
2012-06-27 11:20:00,48.02,48.03,47.99,47.99,387400.0,32.8083,32.8152,32.7879,32.7879,387400.0
2012-06-27 11:25:00,47.99,47.99,47.94,47.97,309800.0,32.7879,32.7879,32.7537,32.7742,309800.0
2012-06-27 11:30:00,47.98,48.04,47.98,48.04,258900.0,32.781,32.822,32.781,32.822,258900.0
2012-06-27 11:35:00,48.03,48.09,48.03,48.09,181800.0,32.8152,32.8562,32.8152,32.8562,181800.0
2012-06-27 11:40:00,48.09,48.14,48.07,48.1,212400.0,32.8562,32.8903,32.8425,32.863,212400.0
2012-06-27 11:45:00,48.11,48.13,48.09,48.11,183200.0,32.8698,32.8835,32.8562,32.8698,183200.0
2012-06-27 11:50:00,48.11,48.12,48.08,48.1,74800.0,32.8698,32.8767,32.8493,32.863,74800.0
2012-06-27 11:55:00,48.09,48.12,48.08,48.11,182200.0,32.8562,32.8767,32.8493,32.8698,182200.0
2012-06-27 12:00:00,48.11,48.16,48.1,48.16,150300.0,32.8698,32.904,32.863,32.904,150300.0
2012-06-27 12:05:00,48.16,48.2,48.16,48.19,195800.0,32.904,32.9313,32.904,32.9245,195800.0
2012-06-27 12:10:00,48.18,48.2,48.17,48.17,107000.0,32.9177,32.9313,32.9108,32.9108,107000.0
2012-06-27 12:15:00,48.17,48.18,48.16,48.17,146200.0,32.9108,32.9177,32.904,32.9108,146200.0
2012-06-27 12:20:00,48.17,48.18,48.16,48.17,99700.0,32.9108,32.9177,32.904,32.9108,99700.0
2012-06-27 12:25:00,48.17,48.2,48.17,48.17,166900.0,32.9108,32.9313,32.9108,32.9108,166900.0
2012-06-27 12:30:00,48.16,48.17,48.13,48.14,76000.0,32.904,32.9108,32.8835,32.8903,76000.0
2012-06-27 12:35:00,48.15,48.17,48.14,48.15,40400.0,32.8972,32.9108,32.8903,32.8972,40400.0
2012-06-27 12:40:00,48.15,48.19,48.15,48.16,82400.0,32.8972,32.9245,32.8972,32.904,82400.0
2012-06-27 12:45:00,48.17,48.18,48.15,48.16,81100.0,32.9108,32.9177,32.8972,32.904,81100.0
2012-06-27 12:50:00,48.16,48.2,48.15,48.17,65900.0,32.904,32.9313,32.8972,32.9108,65900.0
2012-06-27 12:55:00,48.18,48.18,48.15,48.15,74200.0,32.9177,32.9177,32.8972,32.8972,74200.0
2012-06-27 13:00:00,48.15,48.16,48.13,48.15,70600.0,32.8972,32.904,32.8835,32.8972,70600.0
2012-06-27 13:05:00,48.16,48.16,48.13,48.16,82400.0,32.904,32.904,32.8835,32.904,82400.0
2012-06-27 13:10:00,48.16,48.17,48.15,48.16,61500.0,32.904,32.9108,32.8972,32.904,61500.0
2012-06-27 13:15:00,48.17,48.17,48.14,48.16,57400.0,32.9108,32.9108,32.8903,32.904,57400.0
2012-06-27 13:20:00,48.16,48.16,48.12,48.14,78600.0,32.904,32.904,32.8767,32.8903,78600.0
2012-06-27 13:25:00,48.13,48.15,48.12,48.13,80000.0,32.8835,32.8972,32.8767,32.8835,80000.0
2012-06-27 13:30:00,48.13,48.15,48.12,48.14,63300.0,32.8835,32.8972,32.8767,32.8903,63300.0
2012-06-27 13:35:00,48.13,48.15,48.12,48.14,126900.0,32.8835,32.8972,32.8767,32.8903,126900.0
2012-06-27 13:40:00,48.13,48.17,48.13,48.15,137000.0,32.8835,32.9108,32.8835,32.8972,137000.0
2012-06-27 13:45:00,48.15,48.16,48.15,48.16,96000.0,32.8972,32.904,32.8972,32.904,96000.0
2012-06-27 13:50:00,48.16,48.17,48.11,48.12,74100.0,32.904,32.9108,32.8698,32.8767,74100.0
2012-06-27 13:55:00,48.12,48.15,48.11,48.13,53100.0,32.8767,32.8972,32.8698,32.8835,53100.0
2012-06-27 14:00:00,48.13,48.14,48.1,48.1,91800.0,32.8835,32.8903,32.863,32.863,91800.0
2012-06-27 14:05:00,48.1,48.11,48.05,48.08,222200.0,32.863,32.8698,32.8288,32.8493,222200.0
2012-06-27 14:10:00,48.08,48.09,48.04,48.05,109300.0,32.8493,32.8562,32.822,32.8288,109300.0
2012-06-27 14:15:00,48.05,48.1,48.05,48.07,116200.0,32.8288,32.863,32.8288,32.8425,116200.0
2012-06-27 14:20:00,48.07,48.1,48.06,48.09,87300.0,32.8425,32.863,32.8357,32.8562,87300.0
2012-06-27 14:25:00,48.09,48.09,48.07,48.07,172900.0,32.8562,32.8562,32.8425,32.8425,172900.0
2012-06-27 14:30:00,48.07,48.09,48.05,48.09,94100.0,32.8425,32.8562,32.8288,32.8562,94100.0
2012-06-27 14:35:00,48.08,48.09,48.06,48.07,298700.0,32.8493,32.8562,32.8357,32.8425,298700.0
2012-06-27 14:40:00,48.08,48.08,48.05,48.08,169100.0,32.8493,32.8493,32.8288,32.8493,169100.0
2012-06-27 14:45:00,48.08,48.09,48.07,48.08,186000.0,32.8493,32.8562,32.8425,32.8493,186000.0
2012-06-27 14:50:00,48.07,48.09,48.06,48.06,141700.0,32.8425,32.8562,32.8357,32.8357,141700.0
2012-06-27 14:55:00,48.06,48.06,48.03,48.05,235100.0,32.8357,32.8357,32.8152,32.8288,235100.0
2012-06-27 15:00:00,48.05,48.06,48.04,48.04,181200.0,32.8288,32.8357,32.822,32.822,181200.0
2012-06-27 15:05:00,48.05,48.08,48.04,48.06,469300.0,32.8288,32.8493,32.822,32.8357,469300.0
2012-06-27 15:10:00,48.07,48.13,48.06,48.11,380700.0,32.8425,32.8835,32.8357,32.8698,380700.0
2012-06-27 15:15:00,48.11,48.13,48.1,48.11,80500.0,32.8698,32.8835,32.863,32.8698,80500.0
2012-06-27 15:20:00,48.11,48.16,48.11,48.15,89100.0,32.8698,32.904,32.8698,32.8972,89100.0
2012-06-27 15:25:00,48.15,48.17,48.14,48.16,149500.0,32.8972,32.9108,32.8903,32.904,149500.0
2012-06-27 15:30:00,48.16,48.17,48.13,48.14,177200.0,32.904,32.9108,32.8835,32.8903,177200.0
2012-06-27 15:35:00,48.15,48.17,48.13,48.17,184200.0,32.8972,32.9108,32.8835,32.9108,184200.0
2012-06-27 15:40:00,48.16,48.21,48.16,48.21,236300.0,32.904,32.9382,32.904,32.9382,236300.0
2012-06-27 15:45:00,48.19,48.2,48.14,48.14,297900.0,32.9245,32.9313,32.8903,32.8903,297900.0
2012-06-27 15:50:00,48.15,48.17,48.13,48.15,439500.0,32.8972,32.9108,32.8835,32.8972,439500.0
2012-06-27 15:55:00,48.14,48.15,48.12,48.13,766000.0,32.8903,32.8972,32.8767,32.8835,766000.0
2012-06-28 09:30:00,47.78,47.79,47.66,47.69,446500.0,32.6444,32.6512,32.5624,32.5829,446500.0
2012-06-28 09:35:00,47.7,47.79,47.69,47.74,757700.0,32.5897,32.6512,32.5829,32.617,757700.0
2012-06-28 09:40:00,47.74,47.79,47.72,47.74,188600.0,32.617,32.6512,32.6034,32.617,188600.0
2012-06-28 09:45:00,47.74,47.8,47.72,47.76,253900.0,32.617,32.658,32.6034,32.6307,253900.0
2012-06-28 09:50:00,47.76,47.81,47.75,47.78,192200.0,32.6307,32.6649,32.6239,32.6444,192200.0
2012-06-28 09:55:00,47.77,47.8,47.74,47.76,147200.0,32.6375,32.658,32.617,32.6307,147200.0
2012-06-28 10:00:00,47.76,47.81,47.74,47.79,173800.0,32.6307,32.6649,32.617,32.6512,173800.0
2012-06-28 10:05:00,47.79,47.8,47.66,47.74,655700.0,32.6512,32.658,32.5624,32.617,655700.0
2012-06-28 10:10:00,47.73,47.79,47.71,47.76,378300.0,32.6102,32.6512,32.5965,32.6307,378300.0
2012-06-28 10:15:00,47.77,47.88,47.73,47.87,740800.0,32.6375,32.7127,32.6102,32.7059,740800.0
2012-06-28 10:20:00,47.87,47.92,47.86,47.88,504500.0,32.7059,32.74,32.699,32.7127,504500.0
2012-06-28 10:25:00,47.89,47.89,47.79,47.81,365600.0,32.7195,32.7195,32.6512,32.6649,365600.0
2012-06-28 10:30:00,47.8,47.8,47.75,47.77,275200.0,32.658,32.658,32.6239,32.6375,275200.0
2012-06-28 10:35:00,47.76,47.77,47.59,47.62,742400.0,32.6307,32.6375,32.5146,32.5351,742400.0
2012-06-28 10:40:00,47.62,47.63,47.57,47.61,266400.0,32.5351,32.5419,32.5009,32.5282,266400.0
2012-06-28 10:45:00,47.61,47.66,47.57,47.63,314200.0,32.5282,32.5624,32.5009,32.5419,314200.0
2012-06-28 10:50:00,47.63,47.72,47.63,47.68,354100.0,32.5419,32.6034,32.5419,32.5761,354100.0
2012-06-28 10:55:00,47.68,47.7,47.65,47.7,206500.0,32.5761,32.5897,32.5556,32.5897,206500.0
2012-06-28 11:00:00,47.69,47.7,47.63,47.68,172600.0,32.5829,32.5897,32.5419,32.5761,172600.0
2012-06-28 11:05:00,47.68,47.74,47.68,47.73,180600.0,32.5761,32.617,32.5761,32.6102,180600.0
2012-06-28 11:10:00,47.74,47.75,47.69,47.73,211300.0,32.617,32.6239,32.5829,32.6102,211300.0
2012-06-28 11:15:00,47.72,47.76,47.7,47.76,154300.0,32.6034,32.6307,32.5897,32.6307,154300.0
2012-06-28 11:20:00,47.75,47.82,47.75,47.82,125400.0,32.6239,32.6717,32.6239,32.6717,125400.0
2012-06-28 11:25:00,47.81,47.89,47.81,47.88,187700.0,32.6649,32.7195,32.6649,32.7127,187700.0
2012-06-28 11:30:00,47.88,47.93,47.87,47.9,922500.0,32.7127,32.7469,32.7059,32.7264,922500.0
2012-06-28 11:35:00,47.9,47.98,47.89,47.95,1253500.0,32.7264,32.781,32.7195,32.7605,1253500.0
2012-06-28 11:40:00,47.95,47.95,47.9,47.91,49800.0,32.7605,32.7605,32.7264,32.7332,49800.0
2012-06-28 11:45:00,47.91,47.93,47.9,47.9,128600.0,32.7332,32.7469,32.7264,32.7264,128600.0
2012-06-28 11:50:00,47.9,47.91,47.87,47.89,49300.0,32.7264,32.7332,32.7059,32.7195,49300.0
2012-06-28 11:55:00,47.88,47.9,47.87,47.89,259900.0,32.7127,32.7264,32.7059,32.7195,259900.0
2012-06-28 12:00:00,47.9,47.91,47.88,47.9,95900.0,32.7264,32.7332,32.7127,32.7264,95900.0
2012-06-28 12:05:00,47.9,47.91,47.86,47.89,101700.0,32.7264,32.7332,32.699,32.7195,101700.0
2012-06-28 12:10:00,47.89,47.91,47.89,47.89,92500.0,32.7195,32.7332,32.7195,32.7195,92500.0
2012-06-28 12:15:00,47.89,47.9,47.85,47.85,59800.0,32.7195,32.7264,32.6922,32.6922,59800.0
2012-06-28 12:20:00,47.85,47.87,47.82,47.86,195800.0,32.6922,32.7059,32.6717,32.699,195800.0
2012-06-28 12:25:00,47.86,47.88,47.86,47.87,104800.0,32.699,32.7127,32.699,32.7059,104800.0
2012-06-28 12:30:00,47.87,47.88,47.83,47.84,72000.0,32.7059,32.7127,32.6785,32.6854,72000.0
2012-06-28 12:35:00,47.83,47.85,47.82,47.85,41100.0,32.6785,32.6922,32.6717,32.6922,41100.0
2012-06-28 12:40:00,47.84,47.86,47.83,47.85,85200.0,32.6854,32.699,32.6785,32.6922,85200.0
2012-06-28 12:45:00,47.85,47.86,47.81,47.84,53700.0,32.6922,32.699,32.6649,32.6854,53700.0
2012-06-28 12:50:00,47.84,47.89,47.83,47.88,108000.0,32.6854,32.7195,32.6785,32.7127,108000.0
2012-06-28 12:55:00,47.88,47.91,47.86,47.89,283900.0,32.7127,32.7332,32.699,32.7195,283900.0
2012-06-28 13:00:00,47.89,47.9,47.86,47.89,338900.0,32.7195,32.7264,32.699,32.7195,338900.0
2012-06-28 13:05:00,47.89,47.91,47.87,47.9,190800.0,32.7195,32.7332,32.7059,32.7264,190800.0
2012-06-28 13:10:00,47.89,47.93,47.88,47.88,45800.0,32.7195,32.7469,32.7127,32.7127,45800.0
2012-06-28 13:15:00,47.88,47.88,47.82,47.82,213500.0,32.7127,32.7127,32.6717,32.6717,213500.0
2012-06-28 13:20:00,47.82,47.87,47.82,47.83,145800.0,32.6717,32.7059,32.6717,32.6785,145800.0
2012-06-28 13:25:00,47.82,47.87,47.82,47.85,54700.0,32.6717,32.7059,32.6717,32.6922,54700.0
2012-06-28 13:30:00,47.84,47.85,47.83,47.84,100500.0,32.6854,32.6922,32.6785,32.6854,100500.0
2012-06-28 13:35:00,47.84,47.85,47.81,47.81,278800.0,32.6854,32.6922,32.6649,32.6649,278800.0
2012-06-28 13:40:00,47.81,47.82,47.77,47.8,118600.0,32.6649,32.6717,32.6375,32.658,118600.0
2012-06-28 13:45:00,47.8,47.8,47.75,47.77,143400.0,32.658,32.658,32.6239,32.6375,143400.0
2012-06-28 13:50:00,47.76,47.78,47.74,47.74,44000.0,32.6307,32.6444,32.617,32.617,44000.0
2012-06-28 13:55:00,47.75,47.83,47.74,47.83,101300.0,32.6239,32.6785,32.617,32.6785,101300.0
2012-06-28 14:00:00,47.83,47.83,47.8,47.82,59000.0,32.6785,32.6785,32.658,32.6717,59000.0
2012-06-28 14:05:00,47.82,47.82,47.78,47.79,58700.0,32.6717,32.6717,32.6444,32.6512,58700.0
2012-06-28 14:10:00,47.8,47.8,47.77,47.78,69500.0,32.658,32.658,32.6375,32.6444,69500.0
2012-06-28 14:15:00,47.78,47.78,47.73,47.76,404200.0,32.6444,32.6444,32.6102,32.6307,404200.0
2012-06-28 14:20:00,47.76,47.76,47.71,47.72,73600.0,32.6307,32.6307,32.5965,32.6034,73600.0
2012-06-28 14:25:00,47.72,47.75,47.71,47.74,75600.0,32.6034,32.6239,32.5965,32.617,75600.0
2012-06-28 14:30:00,47.74,47.76,47.72,47.76,75900.0,32.617,32.6307,32.6034,32.6307,75900.0
2012-06-28 14:35:00,47.76,47.77,47.74,47.75,43300.0,32.6307,32.6375,32.617,32.6239,43300.0
2012-06-28 14:40:00,47.74,47.78,47.73,47.77,62800.0,32.617,32.6444,32.6102,32.6375,62800.0
2012-06-28 14:45:00,47.78,47.78,47.75,47.77,51100.0,32.6444,32.6444,32.6239,32.6375,51100.0
2012-06-28 14:50:00,47.77,47.78,47.75,47.78,106600.0,32.6375,32.6444,32.6239,32.6444,106600.0
2012-06-28 14:55:00,47.78,47.84,47.77,47.83,136400.0,32.6444,32.6854,32.6375,32.6785,136400.0
2012-06-28 15:00:00,47.83,47.89,47.83,47.87,101000.0,32.6785,32.7195,32.6785,32.7059,101000.0
2012-06-28 15:05:00,47.88,47.93,47.87,47.91,282200.0,32.7127,32.7469,32.7059,32.7332,282200.0
2012-06-28 15:10:00,47.91,47.91,47.88,47.89,103900.0,32.7332,32.7332,32.7127,32.7195,103900.0
2012-06-28 15:15:00,47.89,47.9,47.87,47.89,149300.0,32.7195,32.7264,32.7059,32.7195,149300.0
2012-06-28 15:20:00,47.88,47.92,47.87,47.87,102500.0,32.7127,32.74,32.7059,32.7059,102500.0
2012-06-28 15:25:00,47.87,47.93,47.84,47.92,84300.0,32.7059,32.7469,32.6854,32.74,84300.0
2012-06-28 15:30:00,47.93,48.1,47.91,48.05,450100.0,32.7469,32.863,32.7332,32.8288,450100.0
2012-06-28 15:35:00,48.05,48.19,48.03,48.18,292000.0,32.8288,32.9245,32.8152,32.9177,292000.0
2012-06-28 15:40:00,48.18,48.19,48.07,48.09,367300.0,32.9177,32.9245,32.8425,32.8562,367300.0
2012-06-28 15:45:00,48.11,48.24,48.11,48.24,591600.0,32.8698,32.9587,32.8698,32.9587,591600.0
2012-06-28 15:50:00,48.23,48.26,48.16,48.16,574400.0,32.9518,32.9723,32.904,32.904,574400.0
2012-06-28 15:55:00,48.17,48.25,48.16,48.22,746900.0,32.9108,32.9655,32.904,32.945,746900.0
2012-06-29 09:30:00,49.73,49.75,49.65,49.66,949100.0,33.9767,33.9903,33.922,33.9288,949100.0
2012-06-29 09:35:00,49.67,49.69,49.64,49.66,542200.0,33.9357,33.9493,33.9152,33.9288,542200.0
2012-06-29 09:40:00,49.66,49.71,49.63,49.67,993900.0,33.9288,33.963,33.9083,33.9357,993900.0
2012-06-29 09:45:00,49.68,49.7,49.64,49.65,563600.0,33.9425,33.9562,33.9152,33.922,563600.0
2012-06-29 09:50:00,49.65,49.69,49.64,49.66,186900.0,33.922,33.9493,33.9152,33.9288,186900.0
2012-06-29 09:55:00,49.67,49.74,49.63,49.74,460400.0,33.9357,33.9835,33.9083,33.9835,460400.0
2012-06-29 10:00:00,49.75,49.84,49.75,49.82,874900.0,33.9903,34.0518,33.9903,34.0381,874900.0
2012-06-29 10:05:00,49.82,49.88,49.8,49.87,2584300.0,34.0381,34.0791,34.0245,34.0723,2584300.0
2012-06-29 10:10:00,49.87,49.89,49.84,49.84,198100.0,34.0723,34.086,34.0518,34.0518,198100.0
2012-06-29 10:15:00,49.85,49.94,49.85,49.94,220000.0,34.0586,34.1201,34.0586,34.1201,220000.0
2012-06-29 10:20:00,49.95,49.97,49.91,49.91,248300.0,34.127,34.1406,34.0996,34.0996,248300.0
2012-06-29 10:25:00,49.92,49.92,49.88,49.9,106600.0,34.1065,34.1065,34.0791,34.0928,106600.0
2012-06-29 10:30:00,49.9,49.92,49.84,49.87,226500.0,34.0928,34.1065,34.0518,34.0723,226500.0
2012-06-29 10:35:00,49.87,49.87,49.84,49.87,111900.0,34.0723,34.0723,34.0518,34.0723,111900.0
2012-06-29 10:40:00,49.87,49.9,49.84,49.89,207500.0,34.0723,34.0928,34.0518,34.086,207500.0
2012-06-29 10:45:00,49.89,49.89,49.81,49.82,325000.0,34.086,34.086,34.0313,34.0381,325000.0
2012-06-29 10:50:00,49.82,49.86,49.8,49.8,532800.0,34.0381,34.0655,34.0245,34.0245,532800.0
2012-06-29 10:55:00,49.8,49.86,49.79,49.86,133800.0,34.0245,34.0655,34.0177,34.0655,133800.0
2012-06-29 11:00:00,49.85,49.87,49.8,49.83,416300.0,34.0586,34.0723,34.0245,34.045,416300.0
2012-06-29 11:05:00,49.83,49.86,49.8,49.8,406300.0,34.045,34.0655,34.0245,34.0245,406300.0
2012-06-29 11:10:00,49.81,49.85,49.78,49.78,674000.0,34.0313,34.0586,34.0108,34.0108,674000.0
2012-06-29 11:15:00,49.79,49.85,49.78,49.85,392400.0,34.0177,34.0586,34.0108,34.0586,392400.0
2012-06-29 11:20:00,49.86,49.86,49.82,49.83,281900.0,34.0655,34.0655,34.0381,34.045,281900.0
2012-06-29 11:25:00,49.83,49.83,49.79,49.81,893300.0,34.045,34.045,34.0177,34.0313,893300.0
2012-06-29 11:30:00,49.82,49.83,49.75,49.79,897800.0,34.0381,34.045,33.9903,34.0177,897800.0
2012-06-29 11:35:00,49.8,49.83,49.8,49.83,129400.0,34.0245,34.045,34.0245,34.045,129400.0
2012-06-29 11:40:00,49.83,49.86,49.81,49.84,128700.0,34.045,34.0655,34.0313,34.0518,128700.0
2012-06-29 11:45:00,49.84,49.85,49.82,49.83,123400.0,34.0518,34.0586,34.0381,34.045,123400.0
2012-06-29 11:50:00,49.84,49.84,49.8,49.83,309100.0,34.0518,34.0518,34.0245,34.045,309100.0
2012-06-29 11:55:00,49.82,49.84,49.8,49.81,201300.0,34.0381,34.0518,34.0245,34.0313,201300.0
2012-06-29 12:00:00,49.8,49.82,49.79,49.81,226000.0,34.0245,34.0381,34.0177,34.0313,226000.0
2012-06-29 12:05:00,49.82,49.84,49.8,49.8,160800.0,34.0381,34.0518,34.0245,34.0245,160800.0
2012-06-29 12:10:00,49.8,49.81,49.77,49.77,272100.0,34.0245,34.0313,34.004,34.004,272100.0
2012-06-29 12:15:00,49.77,49.79,49.76,49.79,198800.0,34.004,34.0177,33.9972,34.0177,198800.0
2012-06-29 12:20:00,49.78,49.79,49.77,49.77,88200.0,34.0108,34.0177,34.004,34.004,88200.0
2012-06-29 12:25:00,49.78,49.8,49.77,49.8,110100.0,34.0108,34.0245,34.004,34.0245,110100.0
2012-06-29 12:30:00,49.79,49.8,49.78,49.79,91900.0,34.0177,34.0245,34.0108,34.0177,91900.0
2012-06-29 12:35:00,49.78,49.81,49.78,49.8,34100.0,34.0108,34.0313,34.0108,34.0245,34100.0
2012-06-29 12:40:00,49.8,49.82,49.78,49.78,209600.0,34.0245,34.0381,34.0108,34.0108,209600.0
2012-06-29 12:45:00,49.78,49.81,49.78,49.8,163600.0,34.0108,34.0313,34.0108,34.0245,163600.0
2012-06-29 12:50:00,49.79,49.82,49.78,49.8,79100.0,34.0177,34.0381,34.0108,34.0245,79100.0
2012-06-29 12:55:00,49.8,49.82,49.79,49.8,486600.0,34.0245,34.0381,34.0177,34.0245,486600.0
2012-06-29 13:00:00,49.81,49.83,49.8,49.81,275100.0,34.0313,34.045,34.0245,34.0313,275100.0
2012-06-29 13:05:00,49.81,49.84,49.81,49.83,53700.0,34.0313,34.0518,34.0313,34.045,53700.0
2012-06-29 13:10:00,49.83,49.87,49.83,49.87,142500.0,34.045,34.0723,34.045,34.0723,142500.0
2012-06-29 13:15:00,49.87,49.88,49.84,49.87,223600.0,34.0723,34.0791,34.0518,34.0723,223600.0
2012-06-29 13:20:00,49.87,49.89,49.86,49.88,219800.0,34.0723,34.086,34.0655,34.0791,219800.0
2012-06-29 13:25:00,49.88,49.89,49.86,49.88,176600.0,34.0791,34.086,34.0655,34.0791,176600.0
2012-06-29 13:30:00,49.87,49.89,49.86,49.87,165100.0,34.0723,34.086,34.0655,34.0723,165100.0
2012-06-29 13:35:00,49.87,49.88,49.87,49.88,27100.0,34.0723,34.0791,34.0723,34.0791,27100.0
2012-06-29 13:40:00,49.88,49.89,49.86,49.89,269100.0,34.0791,34.086,34.0655,34.086,269100.0
2012-06-29 13:45:00,49.88,49.91,49.87,49.89,63000.0,34.0791,34.0996,34.0723,34.086,63000.0
2012-06-29 13:50:00,49.9,49.91,49.89,49.89,170900.0,34.0928,34.0996,34.086,34.086,170900.0
2012-06-29 13:55:00,49.9,49.91,49.89,49.9,85400.0,34.0928,34.0996,34.086,34.0928,85400.0
2012-06-29 14:00:00,49.9,49.91,49.88,49.89,151500.0,34.0928,34.0996,34.0791,34.086,151500.0
2012-06-29 14:05:00,49.89,49.89,49.87,49.89,79300.0,34.086,34.086,34.0723,34.086,79300.0
2012-06-29 14:10:00,49.89,49.9,49.87,49.88,118000.0,34.086,34.0928,34.0723,34.0791,118000.0
2012-06-29 14:15:00,49.89,49.92,49.88,49.9,97500.0,34.086,34.1065,34.0791,34.0928,97500.0
2012-06-29 14:20:00,49.91,49.92,49.89,49.92,127600.0,34.0996,34.1065,34.086,34.1065,127600.0
2012-06-29 14:25:00,49.91,49.96,49.91,49.96,126900.0,34.0996,34.1338,34.0996,34.1338,126900.0
2012-06-29 14:30:00,49.96,49.97,49.93,49.93,153800.0,34.1338,34.1406,34.1133,34.1133,153800.0
2012-06-29 14:35:00,49.92,49.95,49.92,49.94,106700.0,34.1065,34.127,34.1065,34.1201,106700.0
2012-06-29 14:40:00,49.94,49.96,49.93,49.94,164000.0,34.1201,34.1338,34.1133,34.1201,164000.0
2012-06-29 14:45:00,49.94,49.96,49.94,49.96,155600.0,34.1201,34.1338,34.1201,34.1338,155600.0
2012-06-29 14:50:00,49.96,49.96,49.94,49.95,124600.0,34.1338,34.1338,34.1201,34.127,124600.0
2012-06-29 14:55:00,49.94,49.97,49.93,49.96,108400.0,34.1201,34.1406,34.1133,34.1338,108400.0
2012-06-29 15:00:00,49.96,49.96,49.92,49.93,129200.0,34.1338,34.1338,34.1065,34.1133,129200.0
2012-06-29 15:05:00,49.93,49.93,49.92,49.93,83600.0,34.1133,34.1133,34.1065,34.1133,83600.0
2012-06-29 15:10:00,49.93,49.93,49.9,49.91,285000.0,34.1133,34.1133,34.0928,34.0996,285000.0
2012-06-29 15:15:00,49.91,49.92,49.89,49.91,191500.0,34.0996,34.1065,34.086,34.0996,191500.0
2012-06-29 15:20:00,49.91,49.91,49.87,49.88,224400.0,34.0996,34.0996,34.0723,34.0791,224400.0
2012-06-29 15:25:00,49.88,49.89,49.84,49.86,583500.0,34.0791,34.086,34.0518,34.0655,583500.0
2012-06-29 15:30:00,49.86,49.87,49.83,49.86,326500.0,34.0655,34.0723,34.045,34.0655,326500.0
2012-06-29 15:35:00,49.86,49.91,49.85,49.86,376100.0,34.0655,34.0996,34.0586,34.0655,376100.0
2012-06-29 15:40:00,49.86,49.91,49.86,49.91,198600.0,34.0655,34.0996,34.0655,34.0996,198600.0
2012-06-29 15:45:00,49.91,49.95,49.9,49.95,374800.0,34.0996,34.127,34.0928,34.127,374800.0
2012-06-29 15:50:00,49.95,49.99,49.94,49.98,403200.0,34.127,34.1543,34.1201,34.1475,403200.0
2012-06-29 15:55:00,49.99,49.99,49.94,49.96,2192300.0,34.1543,34.1543,34.1201,34.1338,2192300.0
2012-07-02 09:30:00,50.1,50.13,50.05,50.08,824600.0,34.2295,34.2499,34.1953,34.2158,824600.0
2012-07-02 09:35:00,50.08,50.1,50.04,50.06,507400.0,34.2158,34.2295,34.1885,34.2021,507400.0
2012-07-02 09:40:00,50.06,50.11,50.06,50.07,446900.0,34.2021,34.2363,34.2021,34.209,446900.0
2012-07-02 09:45:00,50.08,50.16,50.08,50.13,473200.0,34.2158,34.2704,34.2158,34.2499,473200.0
2012-07-02 09:50:00,50.13,50.16,50.11,50.14,225700.0,34.2499,34.2704,34.2363,34.2568,225700.0
2012-07-02 09:55:00,50.15,50.16,50.09,50.12,888400.0,34.2636,34.2704,34.2226,34.2431,888400.0
2012-07-02 10:00:00,50.11,50.12,49.91,49.93,1608400.0,34.2363,34.2431,34.0996,34.1133,1608400.0
2012-07-02 10:05:00,49.93,49.96,49.86,49.91,677700.0,34.1133,34.1338,34.0655,34.0996,677700.0
2012-07-02 10:10:00,49.91,49.99,49.9,49.98,376600.0,34.0996,34.1543,34.0928,34.1475,376600.0
2012-07-02 10:15:00,49.97,50.03,49.96,49.99,298200.0,34.1406,34.1816,34.1338,34.1543,298200.0
2012-07-02 10:20:00,49.98,50.07,49.97,50.04,323200.0,34.1475,34.209,34.1406,34.1885,323200.0
2012-07-02 10:25:00,50.04,50.04,49.95,49.96,178400.0,34.1885,34.1885,34.127,34.1338,178400.0
2012-07-02 10:30:00,49.96,50.01,49.94,49.96,361400.0,34.1338,34.168,34.1201,34.1338,361400.0
2012-07-02 10:35:00,49.96,50.0,49.94,49.96,248000.0,34.1338,34.1611,34.1201,34.1338,248000.0
2012-07-02 10:40:00,49.97,50.02,49.94,49.98,260000.0,34.1406,34.1748,34.1201,34.1475,260000.0
2012-07-02 10:45:00,49.98,50.1,49.98,50.07,287300.0,34.1475,34.2295,34.1475,34.209,287300.0
2012-07-02 10:50:00,50.08,50.13,50.08,50.11,243500.0,34.2158,34.2499,34.2158,34.2363,243500.0
2012-07-02 10:55:00,50.11,50.11,50.02,50.03,287200.0,34.2363,34.2363,34.1748,34.1816,287200.0
2012-07-02 11:00:00,50.04,50.05,50.0,50.01,104700.0,34.1885,34.1953,34.1611,34.168,104700.0
2012-07-02 11:05:00,50.02,50.06,50.02,50.02,194700.0,34.1748,34.2021,34.1748,34.1748,194700.0
2012-07-02 11:10:00,50.02,50.02,49.96,50.01,347500.0,34.1748,34.1748,34.1338,34.168,347500.0
2012-07-02 11:15:00,50.0,50.04,49.97,50.01,323700.0,34.1611,34.1885,34.1406,34.168,323700.0
2012-07-02 11:20:00,50.0,50.06,49.98,50.03,483300.0,34.1611,34.2021,34.1475,34.1816,483300.0
2012-07-02 11:25:00,50.03,50.03,49.98,50.0,211500.0,34.1816,34.1816,34.1475,34.1611,211500.0
2012-07-02 11:30:00,50.0,50.08,50.0,50.08,424200.0,34.1611,34.2158,34.1611,34.2158,424200.0
2012-07-02 11:35:00,50.09,50.13,50.08,50.12,98600.0,34.2226,34.2499,34.2158,34.2431,98600.0
2012-07-02 11:40:00,50.11,50.12,50.09,50.12,127500.0,34.2363,34.2431,34.2226,34.2431,127500.0
2012-07-02 11:45:00,50.11,50.13,50.09,50.1,169600.0,34.2363,34.2499,34.2226,34.2295,169600.0
2012-07-02 11:50:00,50.1,50.1,50.09,50.1,241300.0,34.2295,34.2295,34.2226,34.2295,241300.0
2012-07-02 11:55:00,50.1,50.1,50.07,50.07,121200.0,34.2295,34.2295,34.209,34.209,121200.0
2012-07-02 12:00:00,50.08,50.1,50.07,50.08,130000.0,34.2158,34.2295,34.209,34.2158,130000.0
2012-07-02 12:05:00,50.08,50.1,50.06,50.1,79000.0,34.2158,34.2295,34.2021,34.2295,79000.0
2012-07-02 12:10:00,50.1,50.14,50.08,50.13,115800.0,34.2295,34.2568,34.2158,34.2499,115800.0
2012-07-02 12:15:00,50.14,50.14,50.1,50.11,63800.0,34.2568,34.2568,34.2295,34.2363,63800.0
2012-07-02 12:20:00,50.11,50.14,50.1,50.14,92300.0,34.2363,34.2568,34.2295,34.2568,92300.0
2012-07-02 12:25:00,50.14,50.14,50.12,50.13,80600.0,34.2568,34.2568,34.2431,34.2499,80600.0
2012-07-02 12:30:00,50.13,50.14,50.12,50.14,48900.0,34.2499,34.2568,34.2431,34.2568,48900.0
2012-07-02 12:35:00,50.14,50.19,50.14,50.19,130400.0,34.2568,34.2909,34.2568,34.2909,130400.0
2012-07-02 12:40:00,50.19,50.21,50.17,50.18,40900.0,34.2909,34.3046,34.2773,34.2841,40900.0
2012-07-02 12:45:00,50.18,50.2,50.17,50.2,82900.0,34.2841,34.2978,34.2773,34.2978,82900.0
2012-07-02 12:50:00,50.2,50.23,50.19,50.2,164600.0,34.2978,34.3183,34.2909,34.2978,164600.0
2012-07-02 12:55:00,50.2,50.22,50.19,50.22,90300.0,34.2978,34.3114,34.2909,34.3114,90300.0
2012-07-02 13:00:00,50.21,50.22,50.19,50.19,108100.0,34.3046,34.3114,34.2909,34.2909,108100.0
2012-07-02 13:05:00,50.19,50.2,50.17,50.2,75300.0,34.2909,34.2978,34.2773,34.2978,75300.0
2012-07-02 13:10:00,50.2,50.2,50.19,50.2,23700.0,34.2978,34.2978,34.2909,34.2978,23700.0
2012-07-02 13:15:00,50.19,50.2,50.19,50.2,65000.0,34.2909,34.2978,34.2909,34.2978,65000.0
2012-07-02 13:20:00,50.19,50.2,50.19,50.19,59300.0,34.2909,34.2978,34.2909,34.2909,59300.0
2012-07-02 13:25:00,50.19,50.2,50.18,50.19,78300.0,34.2909,34.2978,34.2841,34.2909,78300.0
2012-07-02 13:30:00,50.19,50.2,50.18,50.2,101400.0,34.2909,34.2978,34.2841,34.2978,101400.0
2012-07-02 13:35:00,50.2,50.2,50.17,50.17,71200.0,34.2978,34.2978,34.2773,34.2773,71200.0
2012-07-02 13:40:00,50.17,50.17,50.15,50.16,168700.0,34.2773,34.2773,34.2636,34.2704,168700.0
2012-07-02 13:45:00,50.16,50.17,50.14,50.17,261600.0,34.2704,34.2773,34.2568,34.2773,261600.0
2012-07-02 13:50:00,50.17,50.17,50.15,50.16,65000.0,34.2773,34.2773,34.2636,34.2704,65000.0
2012-07-02 13:55:00,50.16,50.17,50.14,50.15,209900.0,34.2704,34.2773,34.2568,34.2636,209900.0
2012-07-02 14:00:00,50.15,50.15,50.11,50.12,129100.0,34.2636,34.2636,34.2363,34.2431,129100.0
2012-07-02 14:05:00,50.12,50.19,50.11,50.18,264200.0,34.2431,34.2909,34.2363,34.2841,264200.0
2012-07-02 14:10:00,50.18,50.21,50.18,50.2,95500.0,34.2841,34.3046,34.2841,34.2978,95500.0
2012-07-02 14:15:00,50.2,50.27,50.2,50.24,202800.0,34.2978,34.3456,34.2978,34.3251,202800.0
2012-07-02 14:20:00,50.25,50.28,50.24,50.25,283300.0,34.3319,34.3524,34.3251,34.3319,283300.0
2012-07-02 14:25:00,50.25,50.28,50.24,50.25,307500.0,34.3319,34.3524,34.3251,34.3319,307500.0
2012-07-02 14:30:00,50.25,50.26,50.22,50.22,166800.0,34.3319,34.3388,34.3114,34.3114,166800.0
2012-07-02 14:35:00,50.22,50.26,50.22,50.23,231900.0,34.3114,34.3388,34.3114,34.3183,231900.0
2012-07-02 14:40:00,50.24,50.25,50.22,50.23,89500.0,34.3251,34.3319,34.3114,34.3183,89500.0
2012-07-02 14:45:00,50.23,50.23,50.17,50.17,143700.0,34.3183,34.3183,34.2773,34.2773,143700.0
2012-07-02 14:50:00,50.18,50.19,50.17,50.19,136600.0,34.2841,34.2909,34.2773,34.2909,136600.0
2012-07-02 14:55:00,50.19,50.25,50.18,50.22,336000.0,34.2909,34.3319,34.2841,34.3114,336000.0
2012-07-02 15:00:00,50.22,50.24,50.21,50.24,57000.0,34.3114,34.3251,34.3046,34.3251,57000.0
2012-07-02 15:05:00,50.24,50.25,50.21,50.22,80300.0,34.3251,34.3319,34.3046,34.3114,80300.0
2012-07-02 15:10:00,50.2,50.2,50.17,50.2,217700.0,34.2978,34.2978,34.2773,34.2978,217700.0
2012-07-02 15:15:00,50.2,50.2,50.19,50.2,74900.0,34.2978,34.2978,34.2909,34.2978,74900.0
2012-07-02 15:20:00,50.2,50.2,50.17,50.2,257100.0,34.2978,34.2978,34.2773,34.2978,257100.0
2012-07-02 15:25:00,50.2,50.23,50.2,50.23,268700.0,34.2978,34.3183,34.2978,34.3183,268700.0
2012-07-02 15:30:00,50.23,50.28,50.22,50.27,461600.0,34.3183,34.3524,34.3114,34.3456,461600.0
2012-07-02 15:35:00,50.28,50.31,50.27,50.28,152000.0,34.3524,34.3729,34.3456,34.3524,152000.0
2012-07-02 15:40:00,50.29,50.31,50.27,50.27,116900.0,34.3593,34.3729,34.3456,34.3456,116900.0
2012-07-02 15:45:00,50.27,50.29,50.25,50.28,469500.0,34.3456,34.3593,34.3319,34.3524,469500.0
2012-07-02 15:50:00,50.28,50.31,50.27,50.31,401600.0,34.3524,34.3729,34.3456,34.3729,401600.0
2012-07-02 15:55:00,50.31,50.34,50.27,50.28,1980900.0,34.3729,34.3934,34.3456,34.3524,1980900.0
2012-07-03 09:30:00,50.34,50.37,50.33,50.33,448500.0,34.3934,34.4139,34.3866,34.3866,448500.0
2012-07-03 09:35:00,50.33,50.35,50.28,50.32,776700.0,34.3866,34.4003,34.3524,34.3798,776700.0
2012-07-03 09:40:00,50.33,50.41,50.32,50.41,528300.0,34.3866,34.4412,34.3798,34.4412,528300.0
2012-07-03 09:45:00,50.41,50.43,50.38,50.41,273900.0,34.4412,34.4549,34.4208,34.4412,273900.0
2012-07-03 09:50:00,50.4,50.45,50.4,50.42,312400.0,34.4344,34.4686,34.4344,34.4481,312400.0
2012-07-03 09:55:00,50.42,50.49,50.42,50.46,284300.0,34.4481,34.4959,34.4481,34.4754,284300.0
2012-07-03 10:00:00,50.46,50.52,50.45,50.49,286300.0,34.4754,34.5164,34.4686,34.4959,286300.0
2012-07-03 10:05:00,50.49,50.5,50.47,50.47,126200.0,34.4959,34.5027,34.4822,34.4822,126200.0
2012-07-03 10:10:00,50.48,50.48,50.41,50.42,179000.0,34.4891,34.4891,34.4412,34.4481,179000.0
2012-07-03 10:15:00,50.42,50.44,50.41,50.41,134900.0,34.4481,34.4617,34.4412,34.4412,134900.0
2012-07-03 10:20:00,50.42,50.47,50.4,50.46,133500.0,34.4481,34.4822,34.4344,34.4754,133500.0
2012-07-03 10:25:00,50.47,50.47,50.42,50.43,188400.0,34.4822,34.4822,34.4481,34.4549,188400.0
2012-07-03 10:30:00,50.43,50.47,50.42,50.47,127300.0,34.4549,34.4822,34.4481,34.4822,127300.0
2012-07-03 10:35:00,50.47,50.54,50.46,50.51,279800.0,34.4822,34.5301,34.4754,34.5096,279800.0
2012-07-03 10:40:00,50.52,50.56,50.51,50.53,153500.0,34.5164,34.5437,34.5096,34.5232,153500.0
2012-07-03 10:45:00,50.52,50.55,50.51,50.54,170200.0,34.5164,34.5369,34.5096,34.5301,170200.0
2012-07-03 10:50:00,50.54,50.55,50.52,50.54,189700.0,34.5301,34.5369,34.5164,34.5301,189700.0
2012-07-03 10:55:00,50.55,50.55,50.51,50.52,152700.0,34.5369,34.5369,34.5096,34.5164,152700.0
2012-07-03 11:00:00,50.52,50.55,50.52,50.54,143700.0,34.5164,34.5369,34.5164,34.5301,143700.0
2012-07-03 11:05:00,50.54,50.62,50.53,50.62,262000.0,34.5301,34.5847,34.5232,34.5847,262000.0
2012-07-03 11:10:00,50.62,50.62,50.58,50.62,153500.0,34.5847,34.5847,34.5574,34.5847,153500.0
2012-07-03 11:15:00,50.62,50.67,50.61,50.67,269700.0,34.5847,34.6189,34.5779,34.6189,269700.0
2012-07-03 11:20:00,50.67,50.71,50.66,50.67,514300.0,34.6189,34.6462,34.6121,34.6189,514300.0
2012-07-03 11:25:00,50.66,50.73,50.66,50.72,245800.0,34.6121,34.6599,34.6121,34.653,245800.0
2012-07-03 11:30:00,50.73,50.77,50.7,50.76,458500.0,34.6599,34.6872,34.6394,34.6804,458500.0
2012-07-03 11:35:00,50.76,50.78,50.75,50.77,177400.0,34.6804,34.694,34.6735,34.6872,177400.0
2012-07-03 11:40:00,50.76,50.77,50.71,50.73,327100.0,34.6804,34.6872,34.6462,34.6599,327100.0
2012-07-03 11:45:00,50.73,50.76,50.72,50.74,305600.0,34.6599,34.6804,34.653,34.6667,305600.0
2012-07-03 11:50:00,50.75,50.78,50.74,50.76,222100.0,34.6735,34.694,34.6667,34.6804,222100.0
2012-07-03 11:55:00,50.76,50.79,50.76,50.77,139100.0,34.6804,34.7009,34.6804,34.6872,139100.0
2012-07-03 12:00:00,50.77,50.79,50.75,50.76,156300.0,34.6872,34.7009,34.6735,34.6804,156300.0
2012-07-03 12:05:00,50.76,50.77,50.71,50.73,93800.0,34.6804,34.6872,34.6462,34.6599,93800.0
2012-07-03 12:10:00,50.72,50.74,50.71,50.73,193400.0,34.653,34.6667,34.6462,34.6599,193400.0
2012-07-03 12:15:00,50.73,50.73,50.69,50.7,131100.0,34.6599,34.6599,34.6326,34.6394,131100.0
2012-07-03 12:20:00,50.7,50.71,50.69,50.7,247700.0,34.6394,34.6462,34.6326,34.6394,247700.0
2012-07-03 12:25:00,50.71,50.72,50.7,50.7,136900.0,34.6462,34.653,34.6394,34.6394,136900.0
2012-07-03 12:30:00,50.7,50.7,50.66,50.67,225000.0,34.6394,34.6394,34.6121,34.6189,225000.0
2012-07-03 12:35:00,50.68,50.69,50.65,50.69,188100.0,34.6257,34.6326,34.6052,34.6326,188100.0
2012-07-03 12:40:00,50.69,50.7,50.65,50.66,355800.0,34.6326,34.6394,34.6052,34.6121,355800.0
2012-07-03 12:45:00,50.66,50.67,50.64,50.66,196100.0,34.6121,34.6189,34.5984,34.6121,196100.0
2012-07-03 12:50:00,50.66,50.7,50.66,50.7,282500.0,34.6121,34.6394,34.6121,34.6394,282500.0
2012-07-03 12:55:00,50.7,50.75,50.69,50.74,832900.0,34.6394,34.6735,34.6326,34.6667,832900.0
2012-07-05 09:30:00,49.95,49.98,49.86,49.93,659200.0,34.127,34.1475,34.0655,34.1133,659200.0
2012-07-05 09:35:00,49.95,50.0,49.91,49.99,245700.0,34.127,34.1611,34.0996,34.1543,245700.0
2012-07-05 09:40:00,50.0,50.04,49.93,49.97,238100.0,34.1611,34.1885,34.1133,34.1406,238100.0
2012-07-05 09:45:00,49.97,49.99,49.83,49.84,476400.0,34.1406,34.1543,34.045,34.0518,476400.0
2012-07-05 09:50:00,49.83,49.86,49.76,49.79,333900.0,34.045,34.0655,33.9972,34.0177,333900.0
2012-07-05 09:55:00,49.79,49.82,49.76,49.79,217600.0,34.0177,34.0381,33.9972,34.0177,217600.0
2012-07-05 10:00:00,49.78,49.83,49.71,49.72,494000.0,34.0108,34.045,33.963,33.9698,494000.0
2012-07-05 10:05:00,49.72,49.74,49.67,49.72,351500.0,33.9698,33.9835,33.9357,33.9698,351500.0
2012-07-05 10:10:00,49.72,49.75,49.67,49.7,475600.0,33.9698,33.9903,33.9357,33.9562,475600.0
2012-07-05 10:15:00,49.7,49.76,49.68,49.76,280800.0,33.9562,33.9972,33.9425,33.9972,280800.0
2012-07-05 10:20:00,49.76,49.81,49.75,49.79,218700.0,33.9972,34.0313,33.9903,34.0177,218700.0
2012-07-05 10:25:00,49.79,49.85,49.77,49.8,193800.0,34.0177,34.0586,34.004,34.0245,193800.0
2012-07-05 10:30:00,49.8,49.84,49.78,49.83,104500.0,34.0245,34.0518,34.0108,34.045,104500.0
2012-07-05 10:35:00,49.83,49.85,49.81,49.83,121500.0,34.045,34.0586,34.0313,34.045,121500.0
2012-07-05 10:40:00,49.83,49.89,49.82,49.87,187600.0,34.045,34.086,34.0381,34.0723,187600.0
2012-07-05 10:45:00,49.87,49.91,49.87,49.9,134200.0,34.0723,34.0996,34.0723,34.0928,134200.0
2012-07-05 10:50:00,49.9,49.95,49.9,49.94,109600.0,34.0928,34.127,34.0928,34.1201,109600.0
2012-07-05 10:55:00,49.94,49.96,49.92,49.92,143100.0,34.1201,34.1338,34.1065,34.1065,143100.0
2012-07-05 11:00:00,49.93,49.99,49.93,49.97,187500.0,34.1133,34.1543,34.1133,34.1406,187500.0
2012-07-05 11:05:00,49.97,50.02,49.96,50.0,136100.0,34.1406,34.1748,34.1338,34.1611,136100.0
2012-07-05 11:10:00,50.01,50.02,49.93,49.94,169700.0,34.168,34.1748,34.1133,34.1201,169700.0
2012-07-05 11:15:00,49.94,49.98,49.93,49.96,139500.0,34.1201,34.1475,34.1133,34.1338,139500.0
2012-07-05 11:20:00,49.96,49.98,49.94,49.97,291500.0,34.1338,34.1475,34.1201,34.1406,291500.0
2012-07-05 11:25:00,49.97,49.98,49.93,49.98,483000.0,34.1406,34.1475,34.1133,34.1475,483000.0
2012-07-05 11:30:00,49.98,50.02,49.98,50.0,487100.0,34.1475,34.1748,34.1475,34.1611,487100.0
2012-07-05 11:35:00,49.99,50.0,49.91,49.91,158600.0,34.1543,34.1611,34.0996,34.0996,158600.0
2012-07-05 11:40:00,49.9,49.92,49.89,49.92,91000.0,34.0928,34.1065,34.086,34.1065,91000.0
2012-07-05 11:45:00,49.91,49.97,49.91,49.96,157400.0,34.0996,34.1406,34.0996,34.1338,157400.0
2012-07-05 11:50:00,49.96,49.98,49.92,49.95,215000.0,34.1338,34.1475,34.1065,34.127,215000.0
2012-07-05 11:55:00,49.95,49.96,49.93,49.94,116900.0,34.127,34.1338,34.1133,34.1201,116900.0
2012-07-05 12:00:00,49.94,49.96,49.93,49.95,244900.0,34.1201,34.1338,34.1133,34.127,244900.0
2012-07-05 12:05:00,49.95,49.96,49.94,49.94,133700.0,34.127,34.1338,34.1201,34.1201,133700.0
2012-07-05 12:10:00,49.94,49.98,49.94,49.98,95200.0,34.1201,34.1475,34.1201,34.1475,95200.0
2012-07-05 12:15:00,49.99,50.0,49.96,49.98,96600.0,34.1543,34.1611,34.1338,34.1475,96600.0
2012-07-05 12:20:00,49.98,49.98,49.94,49.95,129300.0,34.1475,34.1475,34.1201,34.127,129300.0
2012-07-05 12:25:00,49.95,49.95,49.93,49.94,105300.0,34.127,34.127,34.1133,34.1201,105300.0
2012-07-05 12:30:00,49.94,49.94,49.9,49.91,47500.0,34.1201,34.1201,34.0928,34.0996,47500.0
2012-07-05 12:35:00,49.91,49.91,49.89,49.9,57100.0,34.0996,34.0996,34.086,34.0928,57100.0
2012-07-05 12:40:00,49.91,49.92,49.9,49.92,26600.0,34.0996,34.1065,34.0928,34.1065,26600.0
2012-07-05 12:45:00,49.92,49.94,49.92,49.94,182300.0,34.1065,34.1201,34.1065,34.1201,182300.0
2012-07-05 12:50:00,49.93,49.95,49.93,49.95,74900.0,34.1133,34.127,34.1133,34.127,74900.0
2012-07-05 12:55:00,49.94,49.96,49.94,49.96,152800.0,34.1201,34.1338,34.1201,34.1338,152800.0
2012-07-05 13:00:00,49.96,49.96,49.95,49.96,32700.0,34.1338,34.1338,34.127,34.1338,32700.0
2012-07-05 13:05:00,49.96,50.0,49.95,49.98,82600.0,34.1338,34.1611,34.127,34.1475,82600.0
2012-07-05 13:10:00,49.98,49.99,49.98,49.98,28200.0,34.1475,34.1543,34.1475,34.1475,28200.0
2012-07-05 13:15:00,49.97,49.98,49.95,49.97,45000.0,34.1406,34.1475,34.127,34.1406,45000.0
2012-07-05 13:20:00,49.97,50.0,49.97,49.99,107400.0,34.1406,34.1611,34.1406,34.1543,107400.0
2012-07-05 13:25:00,49.99,50.01,49.97,49.98,106700.0,34.1543,34.168,34.1406,34.1475,106700.0
2012-07-05 13:30:00,49.99,50.01,49.96,49.97,30700.0,34.1543,34.168,34.1338,34.1406,30700.0
2012-07-05 13:35:00,49.96,49.98,49.95,49.96,47400.0,34.1338,34.1475,34.127,34.1338,47400.0
2012-07-05 13:40:00,49.96,49.98,49.96,49.96,16200.0,34.1338,34.1475,34.1338,34.1338,16200.0
2012-07-05 13:45:00,49.97,50.04,49.97,50.03,84200.0,34.1406,34.1885,34.1406,34.1816,84200.0
2012-07-05 13:50:00,50.03,50.04,50.02,50.03,18700.0,34.1816,34.1885,34.1748,34.1816,18700.0
2012-07-05 13:55:00,50.04,50.04,50.02,50.03,33400.0,34.1885,34.1885,34.1748,34.1816,33400.0
2012-07-05 14:00:00,50.03,50.04,50.01,50.04,24800.0,34.1816,34.1885,34.168,34.1885,24800.0
2012-07-05 14:05:00,50.04,50.06,50.01,50.02,52700.0,34.1885,34.2021,34.168,34.1748,52700.0
2012-07-05 14:10:00,50.02,50.03,50.02,50.03,46800.0,34.1748,34.1816,34.1748,34.1816,46800.0
2012-07-05 14:15:00,50.02,50.04,50.02,50.03,48900.0,34.1748,34.1885,34.1748,34.1816,48900.0
2012-07-05 14:20:00,50.03,50.05,50.02,50.05,48100.0,34.1816,34.1953,34.1748,34.1953,48100.0
2012-07-05 14:25:00,50.04,50.07,50.04,50.05,155800.0,34.1885,34.209,34.1885,34.1953,155800.0
2012-07-05 14:30:00,50.05,50.06,50.04,50.04,59000.0,34.1953,34.2021,34.1885,34.1885,59000.0
2012-07-05 14:35:00,50.04,50.04,50.01,50.02,97500.0,34.1885,34.1885,34.168,34.1748,97500.0
2012-07-05 14:40:00,50.01,50.03,50.01,50.03,43400.0,34.168,34.1816,34.168,34.1816,43400.0
2012-07-05 14:45:00,50.03,50.05,50.02,50.03,56700.0,34.1816,34.1953,34.1748,34.1816,56700.0
2012-07-05 14:50:00,50.02,50.04,49.99,49.99,104300.0,34.1748,34.1885,34.1543,34.1543,104300.0
2012-07-05 14:55:00,49.99,50.02,49.99,49.99,134400.0,34.1543,34.1748,34.1543,34.1543,134400.0
2012-07-05 15:00:00,49.99,50.0,49.97,49.99,41300.0,34.1543,34.1611,34.1406,34.1543,41300.0
2012-07-05 15:05:00,49.99,50.01,49.99,50.01,22800.0,34.1543,34.168,34.1543,34.168,22800.0
2012-07-05 15:10:00,50.0,50.02,49.99,50.0,47100.0,34.1611,34.1748,34.1543,34.1611,47100.0
2012-07-05 15:15:00,49.99,50.0,49.96,49.96,87000.0,34.1543,34.1611,34.1338,34.1338,87000.0
2012-07-05 15:20:00,49.95,49.97,49.93,49.95,108700.0,34.127,34.1406,34.1133,34.127,108700.0
2012-07-05 15:25:00,49.95,49.97,49.94,49.96,42600.0,34.127,34.1406,34.1201,34.1338,42600.0
2012-07-05 15:30:00,49.97,49.97,49.93,49.96,87300.0,34.1406,34.1406,34.1133,34.1338,87300.0
2012-07-05 15:35:00,49.95,49.96,49.93,49.94,60200.0,34.127,34.1338,34.1133,34.1201,60200.0
2012-07-05 15:40:00,49.94,49.98,49.93,49.95,238900.0,34.1201,34.1475,34.1133,34.127,238900.0
2012-07-05 15:45:00,49.96,49.97,49.94,49.96,282900.0,34.1338,34.1406,34.1201,34.1338,282900.0
2012-07-05 15:50:00,49.97,49.97,49.91,49.93,337200.0,34.1406,34.1406,34.0996,34.1133,337200.0
2012-07-05 15:55:00,49.92,49.94,49.89,49.93,865800.0,34.1065,34.1201,34.086,34.1133,865800.0
2012-07-06 09:30:00,49.47,49.53,49.46,49.5,328400.0,33.799,33.84,33.7922,33.8195,328400.0
2012-07-06 09:35:00,49.49,49.52,49.46,49.46,205700.0,33.8127,33.8332,33.7922,33.7922,205700.0
2012-07-06 09:40:00,49.46,49.56,49.43,49.47,169800.0,33.7922,33.8605,33.7717,33.799,169800.0
2012-07-06 09:45:00,49.48,49.48,49.41,49.44,176900.0,33.8059,33.8059,33.758,33.7785,176900.0
2012-07-06 09:50:00,49.44,49.48,49.4,49.44,490900.0,33.7785,33.8059,33.7512,33.7785,490900.0
2012-07-06 09:55:00,49.45,49.48,49.4,49.48,306700.0,33.7854,33.8059,33.7512,33.8059,306700.0
2012-07-06 10:00:00,49.47,49.51,49.46,49.48,231400.0,33.799,33.8263,33.7922,33.8059,231400.0
2012-07-06 10:05:00,49.47,49.47,49.36,49.38,238500.0,33.799,33.799,33.7239,33.7375,238500.0
2012-07-06 10:10:00,49.37,49.4,49.34,49.38,314000.0,33.7307,33.7512,33.7102,33.7375,314000.0
2012-07-06 10:15:00,49.38,49.38,49.32,49.35,169800.0,33.7375,33.7375,33.6965,33.717,169800.0
2012-07-06 10:20:00,49.35,49.46,49.35,49.46,168700.0,33.717,33.7922,33.717,33.7922,168700.0
2012-07-06 10:25:00,49.46,49.48,49.43,49.44,239900.0,33.7922,33.8059,33.7717,33.7785,239900.0
2012-07-06 10:30:00,49.44,49.46,49.39,49.39,338400.0,33.7785,33.7922,33.7444,33.7444,338400.0
2012-07-06 10:35:00,49.38,49.44,49.38,49.44,123300.0,33.7375,33.7785,33.7375,33.7785,123300.0
2012-07-06 10:40:00,49.44,49.46,49.4,49.43,207500.0,33.7785,33.7922,33.7512,33.7717,207500.0
2012-07-06 10:45:00,49.42,49.42,49.37,49.38,225900.0,33.7649,33.7649,33.7307,33.7375,225900.0
2012-07-06 10:50:00,49.38,49.39,49.34,49.38,291900.0,33.7375,33.7444,33.7102,33.7375,291900.0
2012-07-06 10:55:00,49.38,49.41,49.37,49.4,78600.0,33.7375,33.758,33.7307,33.7512,78600.0
2012-07-06 11:00:00,49.39,49.41,49.36,49.38,130700.0,33.7444,33.758,33.7239,33.7375,130700.0
2012-07-06 11:05:00,49.39,49.42,49.38,49.39,131400.0,33.7444,33.7649,33.7375,33.7444,131400.0
2012-07-06 11:10:00,49.39,49.4,49.34,49.34,158300.0,33.7444,33.7512,33.7102,33.7102,158300.0
2012-07-06 11:15:00,49.35,49.39,49.34,49.38,126900.0,33.717,33.7444,33.7102,33.7375,126900.0
2012-07-06 11:20:00,49.38,49.38,49.28,49.28,159500.0,33.7375,33.7375,33.6692,33.6692,159500.0
2012-07-06 11:25:00,49.29,49.3,49.24,49.25,193400.0,33.676,33.6829,33.6419,33.6487,193400.0
2012-07-06 11:30:00,49.25,49.27,49.22,49.24,255700.0,33.6487,33.6624,33.6282,33.6419,255700.0
2012-07-06 11:35:00,49.24,49.28,49.24,49.26,209800.0,33.6419,33.6692,33.6419,33.6555,209800.0
2012-07-06 11:40:00,49.26,49.32,49.25,49.3,106000.0,33.6555,33.6965,33.6487,33.6829,106000.0
2012-07-06 11:45:00,49.31,49.32,49.3,49.3,142200.0,33.6897,33.6965,33.6829,33.6829,142200.0
2012-07-06 11:50:00,49.3,49.31,49.26,49.27,93500.0,33.6829,33.6897,33.6555,33.6624,93500.0
2012-07-06 11:55:00,49.28,49.28,49.21,49.23,121800.0,33.6692,33.6692,33.6214,33.635,121800.0
2012-07-06 12:00:00,49.23,49.23,49.17,49.18,140800.0,33.635,33.635,33.5941,33.6009,140800.0
2012-07-06 12:05:00,49.18,49.23,49.18,49.23,57600.0,33.6009,33.635,33.6009,33.635,57600.0
2012-07-06 12:10:00,49.23,49.23,49.2,49.2,159600.0,33.635,33.635,33.6146,33.6146,159600.0
2012-07-06 12:15:00,49.21,49.25,49.21,49.24,71400.0,33.6214,33.6487,33.6214,33.6419,71400.0
2012-07-06 12:20:00,49.24,49.24,49.2,49.22,63400.0,33.6419,33.6419,33.6146,33.6282,63400.0
2012-07-06 12:25:00,49.22,49.25,49.2,49.24,143900.0,33.6282,33.6487,33.6146,33.6419,143900.0
2012-07-06 12:30:00,49.23,49.25,49.22,49.22,116000.0,33.635,33.6487,33.6282,33.6282,116000.0
2012-07-06 12:35:00,49.23,49.24,49.17,49.19,200900.0,33.635,33.6419,33.5941,33.6077,200900.0
2012-07-06 12:40:00,49.19,49.23,49.19,49.23,239700.0,33.6077,33.635,33.6077,33.635,239700.0
2012-07-06 12:45:00,49.23,49.26,49.21,49.25,154200.0,33.635,33.6555,33.6214,33.6487,154200.0
2012-07-06 12:50:00,49.25,49.27,49.25,49.27,31700.0,33.6487,33.6624,33.6487,33.6624,31700.0
2012-07-06 12:55:00,49.26,49.28,49.25,49.28,51500.0,33.6555,33.6692,33.6487,33.6692,51500.0
2012-07-06 13:00:00,49.28,49.29,49.24,49.24,80200.0,33.6692,33.676,33.6419,33.6419,80200.0
2012-07-06 13:05:00,49.25,49.28,49.25,49.28,19600.0,33.6487,33.6692,33.6487,33.6692,19600.0
2012-07-06 13:10:00,49.28,49.28,49.27,49.27,28500.0,33.6692,33.6692,33.6624,33.6624,28500.0
2012-07-06 13:15:00,49.27,49.32,49.27,49.29,211600.0,33.6624,33.6965,33.6624,33.676,211600.0
2012-07-06 13:20:00,49.3,49.3,49.26,49.27,29700.0,33.6829,33.6829,33.6555,33.6624,29700.0
2012-07-06 13:25:00,49.28,49.28,49.25,49.25,45500.0,33.6692,33.6692,33.6487,33.6487,45500.0
2012-07-06 13:30:00,49.25,49.26,49.24,49.25,50200.0,33.6487,33.6555,33.6419,33.6487,50200.0
2012-07-06 13:35:00,49.26,49.26,49.25,49.25,30300.0,33.6555,33.6555,33.6487,33.6487,30300.0
2012-07-06 13:40:00,49.25,49.25,49.23,49.23,76000.0,33.6487,33.6487,33.635,33.635,76000.0
2012-07-06 13:45:00,49.23,49.24,49.22,49.22,43800.0,33.635,33.6419,33.6282,33.6282,43800.0
2012-07-06 13:50:00,49.22,49.23,49.22,49.22,13700.0,33.6282,33.635,33.6282,33.6282,13700.0
2012-07-06 13:55:00,49.22,49.23,49.2,49.21,105300.0,33.6282,33.635,33.6146,33.6214,105300.0
2012-07-06 14:00:00,49.21,49.23,49.21,49.22,30700.0,33.6214,33.635,33.6214,33.6282,30700.0
2012-07-06 14:05:00,49.22,49.23,49.2,49.21,68300.0,33.6282,33.635,33.6146,33.6214,68300.0
2012-07-06 14:10:00,49.2,49.21,49.19,49.2,67800.0,33.6146,33.6214,33.6077,33.6146,67800.0
2012-07-06 14:15:00,49.2,49.21,49.17,49.17,121900.0,33.6146,33.6214,33.5941,33.5941,121900.0
2012-07-06 14:20:00,49.17,49.17,49.14,49.15,293500.0,33.5941,33.5941,33.5736,33.5804,293500.0
2012-07-06 14:25:00,49.15,49.16,49.15,49.15,24800.0,33.5804,33.5872,33.5804,33.5804,24800.0
2012-07-06 14:30:00,49.16,49.19,49.16,49.19,42600.0,33.5872,33.6077,33.5872,33.6077,42600.0
2012-07-06 14:35:00,49.19,49.23,49.18,49.23,117200.0,33.6077,33.635,33.6009,33.635,117200.0
2012-07-06 14:40:00,49.23,49.23,49.2,49.22,101000.0,33.635,33.635,33.6146,33.6282,101000.0
2012-07-06 14:45:00,49.22,49.24,49.22,49.23,97100.0,33.6282,33.6419,33.6282,33.635,97100.0
2012-07-06 14:50:00,49.23,49.28,49.23,49.28,105100.0,33.635,33.6692,33.635,33.6692,105100.0
2012-07-06 14:55:00,49.27,49.27,49.24,49.26,140200.0,33.6624,33.6624,33.6419,33.6555,140200.0
2012-07-06 15:00:00,49.25,49.27,49.24,49.25,101000.0,33.6487,33.6624,33.6419,33.6487,101000.0
2012-07-06 15:05:00,49.25,49.28,49.24,49.27,76000.0,33.6487,33.6692,33.6419,33.6624,76000.0
2012-07-06 15:10:00,49.28,49.33,49.28,49.32,369100.0,33.6692,33.7034,33.6692,33.6965,369100.0
2012-07-06 15:15:00,49.33,49.37,49.31,49.36,246800.0,33.7034,33.7307,33.6897,33.7239,246800.0
2012-07-06 15:20:00,49.36,49.36,49.33,49.35,88100.0,33.7239,33.7239,33.7034,33.717,88100.0
2012-07-06 15:25:00,49.36,49.36,49.31,49.35,205300.0,33.7239,33.7239,33.6897,33.717,205300.0
2012-07-06 15:30:00,49.36,49.42,49.36,49.41,222400.0,33.7239,33.7649,33.7239,33.758,222400.0
2012-07-06 15:35:00,49.4,49.41,49.32,49.34,269900.0,33.7512,33.758,33.6965,33.7102,269900.0
2012-07-06 15:40:00,49.33,49.37,49.31,49.36,253900.0,33.7034,33.7307,33.6897,33.7239,253900.0
2012-07-06 15:45:00,49.36,49.4,49.36,49.36,360000.0,33.7239,33.7512,33.7239,33.7239,360000.0
2012-07-06 15:50:00,49.37,49.41,49.35,49.4,400700.0,33.7307,33.758,33.717,33.7512,400700.0
2012-07-06 15:55:00,49.41,49.45,49.4,49.43,1497100.0,33.758,33.7854,33.7512,33.7717,1497100.0
2012-07-09 09:30:00,49.18,49.24,49.14,49.2,563900.0,33.6009,33.6419,33.5736,33.6146,563900.0
2012-07-09 09:35:00,49.19,49.2,49.17,49.18,206800.0,33.6077,33.6146,33.5941,33.6009,206800.0
2012-07-09 09:40:00,49.18,49.19,49.08,49.11,521600.0,33.6009,33.6077,33.5326,33.5531,521600.0
2012-07-09 09:45:00,49.11,49.11,49.05,49.08,182700.0,33.5531,33.5531,33.5121,33.5326,182700.0
2012-07-09 09:50:00,49.09,49.1,49.02,49.04,378300.0,33.5394,33.5462,33.4916,33.5052,378300.0
2012-07-09 09:55:00,49.04,49.1,49.04,49.06,243800.0,33.5052,33.5462,33.5052,33.5189,243800.0
2012-07-09 10:00:00,49.05,49.06,48.99,49.06,530700.0,33.5121,33.5189,33.4711,33.5189,530700.0
2012-07-09 10:05:00,49.07,49.07,49.0,49.05,624500.0,33.5257,33.5257,33.4779,33.5121,624500.0
2012-07-09 10:10:00,49.04,49.08,49.03,49.07,373000.0,33.5052,33.5326,33.4984,33.5257,373000.0
2012-07-09 10:15:00,49.07,49.09,49.0,49.01,187600.0,33.5257,33.5394,33.4779,33.4847,187600.0
2012-07-09 10:20:00,49.02,49.03,48.98,48.98,266900.0,33.4916,33.4984,33.4642,33.4642,266900.0
2012-07-09 10:25:00,48.98,49.05,48.97,49.04,231100.0,33.4642,33.5121,33.4574,33.5052,231100.0
2012-07-09 10:30:00,49.04,49.05,49.0,49.01,202500.0,33.5052,33.5121,33.4779,33.4847,202500.0
2012-07-09 10:35:00,49.01,49.13,49.0,49.12,253500.0,33.4847,33.5667,33.4779,33.5599,253500.0
2012-07-09 10:40:00,49.12,49.14,49.11,49.12,172300.0,33.5599,33.5736,33.5531,33.5599,172300.0
2012-07-09 10:45:00,49.13,49.19,49.12,49.19,252600.0,33.5667,33.6077,33.5599,33.6077,252600.0
2012-07-09 10:50:00,49.19,49.2,49.17,49.17,283900.0,33.6077,33.6146,33.5941,33.5941,283900.0
2012-07-09 10:55:00,49.17,49.17,49.12,49.15,88400.0,33.5941,33.5941,33.5599,33.5804,88400.0
2012-07-09 11:00:00,49.16,49.17,49.12,49.15,204400.0,33.5872,33.5941,33.5599,33.5804,204400.0
2012-07-09 11:05:00,49.15,49.16,49.13,49.16,278600.0,33.5804,33.5872,33.5667,33.5872,278600.0
2012-07-09 11:10:00,49.15,49.15,49.08,49.1,301700.0,33.5804,33.5804,33.5326,33.5462,301700.0
2012-07-09 11:15:00,49.09,49.11,49.07,49.07,134100.0,33.5394,33.5531,33.5257,33.5257,134100.0
2012-07-09 11:20:00,49.08,49.13,49.08,49.11,245100.0,33.5326,33.5667,33.5326,33.5531,245100.0
2012-07-09 11:25:00,49.1,49.14,49.08,49.12,177300.0,33.5462,33.5736,33.5326,33.5599,177300.0
2012-07-09 11:30:00,49.12,49.15,49.08,49.08,162200.0,33.5599,33.5804,33.5326,33.5326,162200.0
2012-07-09 11:35:00,49.08,49.09,49.06,49.06,230600.0,33.5326,33.5394,33.5189,33.5189,230600.0
2012-07-09 11:40:00,49.06,49.11,49.06,49.1,261600.0,33.5189,33.5531,33.5189,33.5462,261600.0
2012-07-09 11:45:00,49.1,49.11,49.09,49.1,92000.0,33.5462,33.5531,33.5394,33.5462,92000.0
2012-07-09 11:50:00,49.1,49.11,49.06,49.09,147200.0,33.5462,33.5531,33.5189,33.5394,147200.0
2012-07-09 11:55:00,49.09,49.09,49.02,49.03,196300.0,33.5394,33.5394,33.4916,33.4984,196300.0
2012-07-09 12:00:00,49.03,49.06,49.02,49.05,46200.0,33.4984,33.5189,33.4916,33.5121,46200.0
2012-07-09 12:05:00,49.04,49.07,49.03,49.05,126000.0,33.5052,33.5257,33.4984,33.5121,126000.0
2012-07-09 12:10:00,49.05,49.09,49.05,49.08,58100.0,33.5121,33.5394,33.5121,33.5326,58100.0
2012-07-09 12:15:00,49.09,49.09,49.07,49.09,141500.0,33.5394,33.5394,33.5257,33.5394,141500.0
2012-07-09 12:20:00,49.08,49.14,49.08,49.13,105700.0,33.5326,33.5736,33.5326,33.5667,105700.0
2012-07-09 12:25:00,49.14,49.14,49.12,49.13,196300.0,33.5736,33.5736,33.5599,33.5667,196300.0
2012-07-09 12:30:00,49.14,49.18,49.14,49.17,219600.0,33.5736,33.6009,33.5736,33.5941,219600.0
2012-07-09 12:35:00,49.16,49.17,49.12,49.14,105800.0,33.5872,33.5941,33.5599,33.5736,105800.0
2012-07-09 12:40:00,49.14,49.15,49.12,49.12,51800.0,33.5736,33.5804,33.5599,33.5599,51800.0
2012-07-09 12:45:00,49.12,49.13,49.11,49.12,57000.0,33.5599,33.5667,33.5531,33.5599,57000.0
2012-07-09 12:50:00,49.13,49.17,49.12,49.13,42400.0,33.5667,33.5941,33.5599,33.5667,42400.0
2012-07-09 12:55:00,49.13,49.13,49.1,49.11,176500.0,33.5667,33.5667,33.5462,33.5531,176500.0
2012-07-09 13:00:00,49.11,49.13,49.1,49.13,39700.0,33.5531,33.5667,33.5462,33.5667,39700.0
2012-07-09 13:05:00,49.13,49.13,49.1,49.12,37100.0,33.5667,33.5667,33.5462,33.5599,37100.0
2012-07-09 13:10:00,49.12,49.12,49.1,49.12,54000.0,33.5599,33.5599,33.5462,33.5599,54000.0
2012-07-09 13:15:00,49.12,49.14,49.12,49.14,151000.0,33.5599,33.5736,33.5599,33.5736,151000.0
2012-07-09 13:20:00,49.14,49.16,49.14,49.15,55000.0,33.5736,33.5872,33.5736,33.5804,55000.0
2012-07-09 13:25:00,49.15,49.2,49.14,49.2,98000.0,33.5804,33.6146,33.5736,33.6146,98000.0
2012-07-09 13:30:00,49.2,49.2,49.17,49.18,43700.0,33.6146,33.6146,33.5941,33.6009,43700.0
2012-07-09 13:35:00,49.18,49.23,49.17,49.22,49500.0,33.6009,33.635,33.5941,33.6282,49500.0
2012-07-09 13:40:00,49.23,49.25,49.22,49.23,101800.0,33.635,33.6487,33.6282,33.635,101800.0
2012-07-09 13:45:00,49.24,49.25,49.22,49.23,32100.0,33.6419,33.6487,33.6282,33.635,32100.0
2012-07-09 13:50:00,49.23,49.24,49.2,49.2,76600.0,33.635,33.6419,33.6146,33.6146,76600.0
2012-07-09 13:55:00,49.2,49.24,49.2,49.23,34200.0,33.6146,33.6419,33.6146,33.635,34200.0
2012-07-09 14:00:00,49.23,49.23,49.2,49.21,87400.0,33.635,33.635,33.6146,33.6214,87400.0
2012-07-09 14:05:00,49.21,49.23,49.21,49.21,80700.0,33.6214,33.635,33.6214,33.6214,80700.0
2012-07-09 14:10:00,49.21,49.23,49.2,49.2,46800.0,33.6214,33.635,33.6146,33.6146,46800.0
2012-07-09 14:15:00,49.2,49.21,49.16,49.18,74800.0,33.6146,33.6214,33.5872,33.6009,74800.0
2012-07-09 14:20:00,49.18,49.18,49.16,49.17,67100.0,33.6009,33.6009,33.5872,33.5941,67100.0
2012-07-09 14:25:00,49.17,49.19,49.15,49.18,122200.0,33.5941,33.6077,33.5804,33.6009,122200.0
2012-07-09 14:30:00,49.18,49.19,49.17,49.19,149100.0,33.6009,33.6077,33.5941,33.6077,149100.0
2012-07-09 14:35:00,49.19,49.2,49.18,49.2,338300.0,33.6077,33.6146,33.6009,33.6146,338300.0
2012-07-09 14:40:00,49.2,49.2,49.16,49.17,59900.0,33.6146,33.6146,33.5872,33.5941,59900.0
2012-07-09 14:45:00,49.16,49.17,49.12,49.14,253800.0,33.5872,33.5941,33.5599,33.5736,253800.0
2012-07-09 14:50:00,49.14,49.18,49.14,49.18,249900.0,33.5736,33.6009,33.5736,33.6009,249900.0
2012-07-09 14:55:00,49.17,49.21,49.17,49.2,330600.0,33.5941,33.6214,33.5941,33.6146,330600.0
2012-07-09 15:00:00,49.2,49.24,49.19,49.23,121500.0,33.6146,33.6419,33.6077,33.635,121500.0
2012-07-09 15:05:00,49.23,49.26,49.23,49.24,192800.0,33.635,33.6555,33.635,33.6419,192800.0
2012-07-09 15:10:00,49.24,49.25,49.23,49.23,63100.0,33.6419,33.6487,33.635,33.635,63100.0
2012-07-09 15:15:00,49.24,49.25,49.22,49.24,143400.0,33.6419,33.6487,33.6282,33.6419,143400.0
2012-07-09 15:20:00,49.24,49.25,49.2,49.25,148500.0,33.6419,33.6487,33.6146,33.6487,148500.0
2012-07-09 15:25:00,49.24,49.29,49.22,49.28,109600.0,33.6419,33.676,33.6282,33.6692,109600.0
2012-07-09 15:30:00,49.28,49.3,49.25,49.28,211500.0,33.6692,33.6829,33.6487,33.6692,211500.0
2012-07-09 15:35:00,49.28,49.3,49.24,49.27,212700.0,33.6692,33.6829,33.6419,33.6624,212700.0
2012-07-09 15:40:00,49.27,49.3,49.27,49.28,222800.0,33.6624,33.6829,33.6624,33.6692,222800.0
2012-07-09 15:45:00,49.28,49.32,49.28,49.32,331100.0,33.6692,33.6965,33.6692,33.6965,331100.0
2012-07-09 15:50:00,49.31,49.33,49.3,49.32,178100.0,33.6897,33.7034,33.6829,33.6965,178100.0
2012-07-09 15:55:00,49.33,49.35,49.31,49.33,1196900.0,33.7034,33.717,33.6897,33.7034,1196900.0
2012-07-10 09:30:00,49.55,49.63,49.52,49.58,542600.0,33.8537,33.9083,33.8332,33.8742,542600.0
2012-07-10 09:35:00,49.59,49.64,49.58,49.58,146300.0,33.881,33.9152,33.8742,33.8742,146300.0
2012-07-10 09:40:00,49.59,49.6,49.53,49.53,222300.0,33.881,33.8878,33.84,33.84,222300.0
2012-07-10 09:45:00,49.53,49.55,49.51,49.52,85800.0,33.84,33.8537,33.8263,33.8332,85800.0
2012-07-10 09:50:00,49.52,49.54,49.5,49.54,111200.0,33.8332,33.8468,33.8195,33.8468,111200.0
2012-07-10 09:55:00,49.54,49.55,49.45,49.46,95400.0,33.8468,33.8537,33.7854,33.7922,95400.0
2012-07-10 10:00:00,49.45,49.51,49.41,49.44,245400.0,33.7854,33.8263,33.758,33.7785,245400.0
2012-07-10 10:05:00,49.43,49.44,49.37,49.37,105400.0,33.7717,33.7785,33.7307,33.7307,105400.0
2012-07-10 10:10:00,49.35,49.39,49.29,49.29,152900.0,33.717,33.7444,33.676,33.676,152900.0
2012-07-10 10:15:00,49.29,49.33,49.23,49.23,110500.0,33.676,33.7034,33.635,33.635,110500.0
2012-07-10 10:20:00,49.23,49.3,49.22,49.29,120600.0,33.635,33.6829,33.6282,33.676,120600.0
2012-07-10 10:25:00,49.29,49.37,49.28,49.35,172700.0,33.676,33.7307,33.6692,33.717,172700.0
2012-07-10 10:30:00,49.34,49.38,49.31,49.31,230100.0,33.7102,33.7375,33.6897,33.6897,230100.0
2012-07-10 10:35:00,49.31,49.32,49.23,49.23,222700.0,33.6897,33.6965,33.635,33.635,222700.0
2012-07-10 10:40:00,49.25,49.29,49.2,49.29,122400.0,33.6487,33.676,33.6146,33.676,122400.0
2012-07-10 10:45:00,49.29,49.31,49.26,49.27,69000.0,33.676,33.6897,33.6555,33.6624,69000.0
2012-07-10 10:50:00,49.27,49.3,49.23,49.29,89300.0,33.6624,33.6829,33.635,33.676,89300.0
2012-07-10 10:55:00,49.28,49.3,49.2,49.3,178600.0,33.6692,33.6829,33.6146,33.6829,178600.0
2012-07-10 11:00:00,49.28,49.28,49.21,49.22,89700.0,33.6692,33.6692,33.6214,33.6282,89700.0
2012-07-10 11:05:00,49.22,49.22,49.16,49.18,209700.0,33.6282,33.6282,33.5872,33.6009,209700.0
2012-07-10 11:10:00,49.18,49.22,49.14,49.2,173300.0,33.6009,33.6282,33.5736,33.6146,173300.0
2012-07-10 11:15:00,49.2,49.22,49.17,49.2,103000.0,33.6146,33.6282,33.5941,33.6146,103000.0
2012-07-10 11:20:00,49.19,49.27,49.19,49.26,80900.0,33.6077,33.6624,33.6077,33.6555,80900.0
2012-07-10 11:25:00,49.27,49.3,49.25,49.26,790800.0,33.6624,33.6829,33.6487,33.6555,790800.0
2012-07-10 11:30:00,49.25,49.27,49.22,49.23,323700.0,33.6487,33.6624,33.6282,33.635,323700.0
2012-07-10 11:35:00,49.23,49.27,49.23,49.26,206600.0,33.635,33.6624,33.635,33.6555,206600.0
2012-07-10 11:40:00,49.27,49.28,49.26,49.26,152500.0,33.6624,33.6692,33.6555,33.6555,152500.0
2012-07-10 11:45:00,49.25,49.3,49.23,49.28,191400.0,33.6487,33.6829,33.635,33.6692,191400.0
2012-07-10 11:50:00,49.28,49.31,49.28,49.29,113500.0,33.6692,33.6897,33.6692,33.676,113500.0
2012-07-10 11:55:00,49.29,49.3,49.28,49.29,17400.0,33.676,33.6829,33.6692,33.676,17400.0
2012-07-10 12:00:00,49.29,49.31,49.28,49.3,88000.0,33.676,33.6897,33.6692,33.6829,88000.0
2012-07-10 12:05:00,49.3,49.3,49.28,49.28,99400.0,33.6829,33.6829,33.6692,33.6692,99400.0
2012-07-10 12:10:00,49.29,49.29,49.25,49.27,29300.0,33.676,33.676,33.6487,33.6624,29300.0
2012-07-10 12:15:00,49.27,49.28,49.24,49.26,38000.0,33.6624,33.6692,33.6419,33.6555,38000.0
2012-07-10 12:20:00,49.26,49.28,49.26,49.28,36800.0,33.6555,33.6692,33.6555,33.6692,36800.0
2012-07-10 12:25:00,49.28,49.28,49.25,49.26,28600.0,33.6692,33.6692,33.6487,33.6555,28600.0
2012-07-10 12:30:00,49.26,49.28,49.25,49.28,42900.0,33.6555,33.6692,33.6487,33.6692,42900.0
2012-07-10 12:35:00,49.29,49.31,49.27,49.3,73200.0,33.676,33.6897,33.6624,33.6829,73200.0
2012-07-10 12:40:00,49.31,49.32,49.3,49.31,40700.0,33.6897,33.6965,33.6829,33.6897,40700.0
2012-07-10 12:45:00,49.3,49.32,49.29,49.29,34900.0,33.6829,33.6965,33.676,33.676,34900.0
2012-07-10 12:50:00,49.28,49.31,49.28,49.31,14800.0,33.6692,33.6897,33.6692,33.6897,14800.0
2012-07-10 12:55:00,49.3,49.31,49.28,49.28,26900.0,33.6829,33.6897,33.6692,33.6692,26900.0
2012-07-10 13:00:00,49.28,49.29,49.28,49.29,46800.0,33.6692,33.676,33.6692,33.676,46800.0
2012-07-10 13:05:00,49.28,49.3,49.28,49.3,77200.0,33.6692,33.6829,33.6692,33.6829,77200.0
2012-07-10 13:10:00,49.3,49.3,49.28,49.29,82400.0,33.6829,33.6829,33.6692,33.676,82400.0
2012-07-10 13:15:00,49.29,49.31,49.29,49.31,73300.0,33.676,33.6897,33.676,33.6897,73300.0
2012-07-10 13:20:00,49.31,49.32,49.25,49.26,68800.0,33.6897,33.6965,33.6487,33.6555,68800.0
2012-07-10 13:25:00,49.26,49.26,49.23,49.24,84800.0,33.6555,33.6555,33.635,33.6419,84800.0
2012-07-10 13:30:00,49.25,49.25,49.19,49.21,272300.0,33.6487,33.6487,33.6077,33.6214,272300.0
2012-07-10 13:35:00,49.21,49.22,49.18,49.18,75900.0,33.6214,33.6282,33.6009,33.6009,75900.0
2012-07-10 13:40:00,49.18,49.22,49.17,49.21,130500.0,33.6009,33.6282,33.5941,33.6214,130500.0
2012-07-10 13:45:00,49.2,49.22,49.16,49.17,86200.0,33.6146,33.6282,33.5872,33.5941,86200.0
2012-07-10 13:50:00,49.17,49.23,49.16,49.23,130000.0,33.5941,33.635,33.5872,33.635,130000.0
2012-07-10 13:55:00,49.22,49.23,49.19,49.2,65600.0,33.6282,33.635,33.6077,33.6146,65600.0
2012-07-10 14:00:00,49.2,49.21,49.17,49.2,165300.0,33.6146,33.6214,33.5941,33.6146,165300.0
2012-07-10 14:05:00,49.2,49.2,49.18,49.19,58700.0,33.6146,33.6146,33.6009,33.6077,58700.0
2012-07-10 14:10:00,49.18,49.19,49.14,49.15,116900.0,33.6009,33.6077,33.5736,33.5804,116900.0
2012-07-10 14:15:00,49.15,49.15,49.06,49.06,142100.0,33.5804,33.5804,33.5189,33.5189,142100.0
2012-07-10 14:20:00,49.06,49.07,49.03,49.03,215300.0,33.5189,33.5257,33.4984,33.4984,215300.0
2012-07-10 14:25:00,49.03,49.06,49.03,49.04,94200.0,33.4984,33.5189,33.4984,33.5052,94200.0
2012-07-10 14:30:00,49.05,49.05,48.95,48.98,296900.0,33.5121,33.5121,33.4437,33.4642,296900.0
2012-07-10 14:35:00,48.99,49.04,48.97,49.03,256800.0,33.4711,33.5052,33.4574,33.4984,256800.0
2012-07-10 14:40:00,49.03,49.03,48.98,49.0,166300.0,33.4984,33.4984,33.4642,33.4779,166300.0
2012-07-10 14:45:00,48.99,49.04,48.99,49.01,128900.0,33.4711,33.5052,33.4711,33.4847,128900.0
2012-07-10 14:50:00,49.01,49.02,48.94,48.98,89800.0,33.4847,33.4916,33.4369,33.4642,89800.0
2012-07-10 14:55:00,48.97,49.0,48.96,48.97,92200.0,33.4574,33.4779,33.4506,33.4574,92200.0
2012-07-10 15:00:00,48.97,49.06,48.97,49.03,238700.0,33.4574,33.5189,33.4574,33.4984,238700.0
2012-07-10 15:05:00,49.03,49.07,49.01,49.02,96900.0,33.4984,33.5257,33.4847,33.4916,96900.0
2012-07-10 15:10:00,49.02,49.02,48.97,48.97,263200.0,33.4916,33.4916,33.4574,33.4574,263200.0
2012-07-10 15:15:00,48.97,49.0,48.94,48.99,138400.0,33.4574,33.4779,33.4369,33.4711,138400.0
2012-07-10 15:20:00,48.99,49.01,48.94,48.96,127400.0,33.4711,33.4847,33.4369,33.4506,127400.0
2012-07-10 15:25:00,48.95,48.98,48.94,48.94,209300.0,33.4437,33.4642,33.4369,33.4369,209300.0
2012-07-10 15:30:00,48.95,48.98,48.92,48.95,292000.0,33.4437,33.4642,33.4232,33.4437,292000.0
2012-07-10 15:35:00,48.95,48.97,48.88,48.92,1490900.0,33.4437,33.4574,33.3959,33.4232,1490900.0
2012-07-10 15:40:00,48.91,48.94,48.88,48.93,297900.0,33.4164,33.4369,33.3959,33.4301,297900.0
2012-07-10 15:45:00,48.93,48.99,48.93,48.96,1028800.0,33.4301,33.4711,33.4301,33.4506,1028800.0
2012-07-10 15:50:00,48.96,49.06,48.96,49.06,568900.0,33.4506,33.5189,33.4506,33.5189,568900.0
2012-07-10 15:55:00,49.06,49.08,49.0,49.0,1692000.0,33.5189,33.5326,33.4779,33.4779,1692000.0
2012-07-11 09:30:00,49.23,49.24,49.14,49.15,680200.0,33.635,33.6419,33.5736,33.5804,680200.0
2012-07-11 09:35:00,49.15,49.2,49.13,49.16,1172600.0,33.5804,33.6146,33.5667,33.5872,1172600.0
2012-07-11 09:40:00,49.18,49.21,49.14,49.17,727800.0,33.6009,33.6214,33.5736,33.5941,727800.0
2012-07-11 09:45:00,49.17,49.24,49.13,49.23,270500.0,33.5941,33.6419,33.5667,33.635,270500.0
2012-07-11 09:50:00,49.23,49.33,49.23,49.32,158400.0,33.635,33.7034,33.635,33.6965,158400.0
2012-07-11 09:55:00,49.32,49.33,49.25,49.26,136900.0,33.6965,33.7034,33.6487,33.6555,136900.0
2012-07-11 10:00:00,49.26,49.31,49.23,49.29,119800.0,33.6555,33.6897,33.635,33.676,119800.0
2012-07-11 10:05:00,49.3,49.36,49.3,49.31,370400.0,33.6829,33.7239,33.6829,33.6897,370400.0
2012-07-11 10:10:00,49.3,49.35,49.27,49.3,252600.0,33.6829,33.717,33.6624,33.6829,252600.0
2012-07-11 10:15:00,49.29,49.34,49.27,49.34,80100.0,33.676,33.7102,33.6624,33.7102,80100.0
2012-07-11 10:20:00,49.34,49.36,49.27,49.3,306400.0,33.7102,33.7239,33.6624,33.6829,306400.0
2012-07-11 10:25:00,49.3,49.3,49.22,49.24,259700.0,33.6829,33.6829,33.6282,33.6419,259700.0
2012-07-11 10:30:00,49.25,49.27,49.19,49.2,339500.0,33.6487,33.6624,33.6077,33.6146,339500.0
2012-07-11 10:35:00,49.21,49.22,49.18,49.2,207800.0,33.6214,33.6282,33.6009,33.6146,207800.0
2012-07-11 10:40:00,49.19,49.23,49.18,49.23,120000.0,33.6077,33.635,33.6009,33.635,120000.0
2012-07-11 10:45:00,49.23,49.23,49.14,49.15,201000.0,33.635,33.635,33.5736,33.5804,201000.0
2012-07-11 10:50:00,49.16,49.16,49.1,49.11,295800.0,33.5872,33.5872,33.5462,33.5531,295800.0
2012-07-11 10:55:00,49.1,49.14,49.09,49.09,323000.0,33.5462,33.5736,33.5394,33.5394,323000.0
2012-07-11 11:00:00,49.09,49.17,49.08,49.16,269900.0,33.5394,33.5941,33.5326,33.5872,269900.0
2012-07-11 11:05:00,49.16,49.21,49.15,49.2,145400.0,33.5872,33.6214,33.5804,33.6146,145400.0
2012-07-11 11:10:00,49.19,49.19,49.08,49.09,167000.0,33.6077,33.6077,33.5326,33.5394,167000.0
2012-07-11 11:15:00,49.08,49.14,49.07,49.09,215900.0,33.5326,33.5736,33.5257,33.5394,215900.0
2012-07-11 11:20:00,49.08,49.12,49.08,49.12,664200.0,33.5326,33.5599,33.5326,33.5599,664200.0
2012-07-11 11:25:00,49.12,49.16,49.08,49.09,420400.0,33.5599,33.5872,33.5326,33.5394,420400.0
2012-07-11 11:30:00,49.09,49.17,49.09,49.16,1059600.0,33.5394,33.5941,33.5394,33.5872,1059600.0
2012-07-11 11:35:00,49.16,49.2,49.14,49.18,84400.0,33.5872,33.6146,33.5736,33.6009,84400.0
2012-07-11 11:40:00,49.18,49.19,49.16,49.17,134800.0,33.6009,33.6077,33.5872,33.5941,134800.0
2012-07-11 11:45:00,49.17,49.2,49.14,49.18,73300.0,33.5941,33.6146,33.5736,33.6009,73300.0
2012-07-11 11:50:00,49.17,49.18,49.16,49.17,57900.0,33.5941,33.6009,33.5872,33.5941,57900.0
2012-07-11 11:55:00,49.18,49.19,49.15,49.16,181000.0,33.6009,33.6077,33.5804,33.5872,181000.0
2012-07-11 12:00:00,49.16,49.23,49.16,49.21,545100.0,33.5872,33.635,33.5872,33.6214,545100.0
2012-07-11 12:05:00,49.21,49.24,49.19,49.19,390300.0,33.6214,33.6419,33.6077,33.6077,390300.0
2012-07-11 12:10:00,49.2,49.22,49.19,49.19,38200.0,33.6146,33.6282,33.6077,33.6077,38200.0
2012-07-11 12:15:00,49.19,49.2,49.18,49.18,121300.0,33.6077,33.6146,33.6009,33.6009,121300.0
2012-07-11 12:20:00,49.19,49.19,49.16,49.16,281100.0,33.6077,33.6077,33.5872,33.5872,281100.0
2012-07-11 12:25:00,49.15,49.17,49.14,49.17,54300.0,33.5804,33.5941,33.5736,33.5941,54300.0
2012-07-11 12:30:00,49.17,49.19,49.16,49.18,168100.0,33.5941,33.6077,33.5872,33.6009,168100.0
2012-07-11 12:35:00,49.18,49.18,49.16,49.18,172000.0,33.6009,33.6009,33.5872,33.6009,172000.0
2012-07-11 12:40:00,49.18,49.22,49.17,49.21,636000.0,33.6009,33.6282,33.5941,33.6214,636000.0
2012-07-11 12:45:00,49.21,49.23,49.2,49.2,252400.0,33.6214,33.635,33.6146,33.6146,252400.0
2012-07-11 12:50:00,49.21,49.22,49.19,49.2,90000.0,33.6214,33.6282,33.6077,33.6146,90000.0
2012-07-11 12:55:00,49.2,49.24,49.18,49.22,97800.0,33.6146,33.6419,33.6009,33.6282,97800.0
2012-07-11 13:00:00,49.22,49.23,49.19,49.21,77800.0,33.6282,33.635,33.6077,33.6214,77800.0
2012-07-11 13:05:00,49.21,49.23,49.2,49.23,78200.0,33.6214,33.635,33.6146,33.635,78200.0
2012-07-11 13:10:00,49.23,49.23,49.18,49.2,99100.0,33.635,33.635,33.6009,33.6146,99100.0
2012-07-11 13:15:00,49.2,49.2,49.15,49.15,110100.0,33.6146,33.6146,33.5804,33.5804,110100.0
2012-07-11 13:20:00,49.16,49.19,49.15,49.19,38900.0,33.5872,33.6077,33.5804,33.6077,38900.0
2012-07-11 13:25:00,49.19,49.19,49.17,49.19,19800.0,33.6077,33.6077,33.5941,33.6077,19800.0
2012-07-11 13:30:00,49.19,49.19,49.16,49.19,34100.0,33.6077,33.6077,33.5872,33.6077,34100.0
2012-07-11 13:35:00,49.19,49.19,49.16,49.19,50500.0,33.6077,33.6077,33.5872,33.6077,50500.0
2012-07-11 13:40:00,49.19,49.21,49.17,49.19,43400.0,33.6077,33.6214,33.5941,33.6077,43400.0
2012-07-11 13:45:00,49.19,49.22,49.19,49.21,23000.0,33.6077,33.6282,33.6077,33.6214,23000.0
2012-07-11 13:50:00,49.2,49.23,49.2,49.22,17900.0,33.6146,33.635,33.6146,33.6282,17900.0
2012-07-11 13:55:00,49.21,49.26,49.21,49.23,35000.0,33.6214,33.6555,33.6214,33.635,35000.0
2012-07-11 14:00:00,49.23,49.29,49.02,49.05,364100.0,33.635,33.676,33.4916,33.5121,364100.0
2012-07-11 14:05:00,49.05,49.05,48.93,49.03,339100.0,33.5121,33.5121,33.4301,33.4984,339100.0
2012-07-11 14:10:00,49.03,49.05,48.97,49.0,152400.0,33.4984,33.5121,33.4574,33.4779,152400.0
2012-07-11 14:15:00,48.98,49.03,48.95,48.99,151500.0,33.4642,33.4984,33.4437,33.4711,151500.0
2012-07-11 14:20:00,49.0,49.02,48.93,48.93,131000.0,33.4779,33.4916,33.4301,33.4301,131000.0
2012-07-11 14:25:00,48.92,48.95,48.89,48.93,123900.0,33.4232,33.4437,33.4028,33.4301,123900.0
2012-07-11 14:30:00,48.92,48.92,48.86,48.88,188600.0,33.4232,33.4232,33.3823,33.3959,188600.0
2012-07-11 14:35:00,48.89,48.92,48.88,48.92,92100.0,33.4028,33.4232,33.3959,33.4232,92100.0
2012-07-11 14:40:00,48.91,48.99,48.89,48.99,84100.0,33.4164,33.4711,33.4028,33.4711,84100.0
2012-07-11 14:45:00,48.99,49.02,48.97,49.02,152100.0,33.4711,33.4916,33.4574,33.4916,152100.0
2012-07-11 14:50:00,49.01,49.05,48.97,48.98,146700.0,33.4847,33.5121,33.4574,33.4642,146700.0
2012-07-11 14:55:00,48.99,49.03,48.96,48.96,49600.0,33.4711,33.4984,33.4506,33.4506,49600.0
2012-07-11 15:00:00,48.96,49.07,48.96,49.02,343800.0,33.4506,33.5257,33.4506,33.4916,343800.0
2012-07-11 15:05:00,49.02,49.06,49.01,49.06,104700.0,33.4916,33.5189,33.4847,33.5189,104700.0
2012-07-11 15:10:00,49.06,49.06,49.01,49.04,92300.0,33.5189,33.5189,33.4847,33.5052,92300.0
2012-07-11 15:15:00,49.05,49.07,49.0,49.06,97900.0,33.5121,33.5257,33.4779,33.5189,97900.0
2012-07-11 15:20:00,49.06,49.07,49.02,49.04,108600.0,33.5189,33.5257,33.4916,33.5052,108600.0
2012-07-11 15:25:00,49.04,49.05,48.96,49.0,132900.0,33.5052,33.5121,33.4506,33.4779,132900.0
2012-07-11 15:30:00,49.0,49.05,48.97,49.03,241500.0,33.4779,33.5121,33.4574,33.4984,241500.0
2012-07-11 15:35:00,49.03,49.06,49.01,49.03,118400.0,33.4984,33.5189,33.4847,33.4984,118400.0
2012-07-11 15:40:00,49.04,49.14,49.04,49.13,307100.0,33.5052,33.5736,33.5052,33.5667,307100.0
2012-07-11 15:45:00,49.13,49.24,49.13,49.22,332700.0,33.5667,33.6419,33.5667,33.6282,332700.0
2012-07-11 15:50:00,49.23,49.25,49.2,49.23,200600.0,33.635,33.6487,33.6146,33.635,200600.0
2012-07-11 15:55:00,49.22,49.23,49.14,49.17,654000.0,33.6282,33.635,33.5736,33.5941,654000.0
2012-07-12 09:30:00,48.52,48.55,48.44,48.46,782400.0,33.15,33.1705,33.0953,33.109,782400.0
2012-07-12 09:35:00,48.46,48.48,48.39,48.45,657600.0,33.109,33.1226,33.0611,33.1021,657600.0
2012-07-12 09:40:00,48.45,48.45,48.3,48.33,632700.0,33.1021,33.1021,32.9997,33.0201,632700.0
2012-07-12 09:45:00,48.34,48.39,48.31,48.36,456200.0,33.027,33.0611,33.0065,33.0406,456200.0
2012-07-12 09:50:00,48.36,48.39,48.33,48.36,138200.0,33.0406,33.0611,33.0201,33.0406,138200.0
2012-07-12 09:55:00,48.36,48.4,48.35,48.39,149800.0,33.0406,33.068,33.0338,33.0611,149800.0
2012-07-12 10:00:00,48.38,48.42,48.33,48.36,252600.0,33.0543,33.0816,33.0201,33.0406,252600.0
2012-07-12 10:05:00,48.36,48.36,48.29,48.29,116100.0,33.0406,33.0406,32.9928,32.9928,116100.0
2012-07-12 10:10:00,48.29,48.32,48.26,48.32,125500.0,32.9928,33.0133,32.9723,33.0133,125500.0
2012-07-12 10:15:00,48.32,48.33,48.27,48.29,373500.0,33.0133,33.0201,32.9792,32.9928,373500.0
2012-07-12 10:20:00,48.29,48.34,48.29,48.31,112900.0,32.9928,33.027,32.9928,33.0065,112900.0
2012-07-12 10:25:00,48.31,48.34,48.25,48.34,134200.0,33.0065,33.027,32.9655,33.027,134200.0
2012-07-12 10:30:00,48.33,48.34,48.31,48.33,245100.0,33.0201,33.027,33.0065,33.0201,245100.0
2012-07-12 10:35:00,48.33,48.36,48.31,48.31,64200.0,33.0201,33.0406,33.0065,33.0065,64200.0
2012-07-12 10:40:00,48.31,48.31,48.24,48.26,362600.0,33.0065,33.0065,32.9587,32.9723,362600.0
2012-07-12 10:45:00,48.26,48.27,48.23,48.26,410200.0,32.9723,32.9792,32.9518,32.9723,410200.0
2012-07-12 10:50:00,48.26,48.33,48.25,48.32,265000.0,32.9723,33.0201,32.9655,33.0133,265000.0
2012-07-12 10:55:00,48.33,48.36,48.29,48.35,127500.0,33.0201,33.0406,32.9928,33.0338,127500.0
2012-07-12 11:00:00,48.35,48.44,48.34,48.43,247800.0,33.0338,33.0953,33.027,33.0885,247800.0
2012-07-12 11:05:00,48.44,48.46,48.43,48.44,381400.0,33.0953,33.109,33.0885,33.0953,381400.0
2012-07-12 11:10:00,48.44,48.45,48.39,48.43,169200.0,33.0953,33.1021,33.0611,33.0885,169200.0
2012-07-12 11:15:00,48.43,48.45,48.41,48.41,70600.0,33.0885,33.1021,33.0748,33.0748,70600.0
2012-07-12 11:20:00,48.41,48.44,48.4,48.41,95700.0,33.0748,33.0953,33.068,33.0748,95700.0
2012-07-12 11:25:00,48.42,48.49,48.41,48.47,192600.0,33.0816,33.1295,33.0748,33.1158,192600.0
2012-07-12 11:30:00,48.47,48.5,48.44,48.44,207600.0,33.1158,33.1363,33.0953,33.0953,207600.0
2012-07-12 11:35:00,48.44,48.48,48.43,48.45,189600.0,33.0953,33.1226,33.0885,33.1021,189600.0
2012-07-12 11:40:00,48.45,48.49,48.44,48.49,134200.0,33.1021,33.1295,33.0953,33.1295,134200.0
2012-07-12 11:45:00,48.48,48.56,48.48,48.55,303600.0,33.1226,33.1773,33.1226,33.1705,303600.0
2012-07-12 11:50:00,48.55,48.57,48.54,48.55,136100.0,33.1705,33.1841,33.1636,33.1705,136100.0
2012-07-12 11:55:00,48.56,48.61,48.55,48.59,259400.0,33.1773,33.2114,33.1705,33.1978,259400.0
2012-07-12 12:00:00,48.59,48.61,48.58,48.59,220700.0,33.1978,33.2114,33.191,33.1978,220700.0
2012-07-12 12:05:00,48.59,48.6,48.55,48.57,134900.0,33.1978,33.2046,33.1705,33.1841,134900.0
2012-07-12 12:10:00,48.57,48.58,48.55,48.58,211700.0,33.1841,33.191,33.1705,33.191,211700.0
2012-07-12 12:15:00,48.58,48.59,48.55,48.56,72900.0,33.191,33.1978,33.1705,33.1773,72900.0
2012-07-12 12:20:00,48.56,48.57,48.52,48.53,104400.0,33.1773,33.1841,33.15,33.1568,104400.0
2012-07-12 12:25:00,48.53,48.55,48.53,48.54,34300.0,33.1568,33.1705,33.1568,33.1636,34300.0
2012-07-12 12:30:00,48.55,48.57,48.51,48.52,62700.0,33.1705,33.1841,33.1431,33.15,62700.0
2012-07-12 12:35:00,48.52,48.53,48.5,48.51,55200.0,33.15,33.1568,33.1363,33.1431,55200.0
2012-07-12 12:40:00,48.51,48.53,48.5,48.52,68000.0,33.1431,33.1568,33.1363,33.15,68000.0
2012-07-12 12:45:00,48.53,48.54,48.51,48.53,64100.0,33.1568,33.1636,33.1431,33.1568,64100.0
2012-07-12 12:50:00,48.52,48.54,48.51,48.51,50900.0,33.15,33.1636,33.1431,33.1431,50900.0
2012-07-12 12:55:00,48.52,48.57,48.51,48.56,106600.0,33.15,33.1841,33.1431,33.1773,106600.0
2012-07-12 13:00:00,48.56,48.57,48.52,48.54,71500.0,33.1773,33.1841,33.15,33.1636,71500.0
2012-07-12 13:05:00,48.54,48.6,48.53,48.59,147700.0,33.1636,33.2046,33.1568,33.1978,147700.0
2012-07-12 13:10:00,48.59,48.66,48.59,48.63,336800.0,33.1978,33.2456,33.1978,33.2251,336800.0
2012-07-12 13:15:00,48.63,48.66,48.63,48.64,74700.0,33.2251,33.2456,33.2251,33.2319,74700.0
2012-07-12 13:20:00,48.64,48.68,48.64,48.65,76200.0,33.2319,33.2593,33.2319,33.2388,76200.0
2012-07-12 13:25:00,48.66,48.69,48.62,48.63,130500.0,33.2456,33.2661,33.2183,33.2251,130500.0
2012-07-12 13:30:00,48.63,48.66,48.62,48.64,62800.0,33.2251,33.2456,33.2183,33.2319,62800.0
2012-07-12 13:35:00,48.64,48.67,48.63,48.65,66500.0,33.2319,33.2524,33.2251,33.2388,66500.0
2012-07-12 13:40:00,48.65,48.7,48.65,48.68,114400.0,33.2388,33.2729,33.2388,33.2593,114400.0
2012-07-12 13:45:00,48.68,48.74,48.67,48.71,180800.0,33.2593,33.3003,33.2524,33.2798,180800.0
2012-07-12 13:50:00,48.72,48.72,48.66,48.66,57600.0,33.2866,33.2866,33.2456,33.2456,57600.0
2012-07-12 13:55:00,48.65,48.66,48.6,48.61,105300.0,33.2388,33.2456,33.2046,33.2114,105300.0
2012-07-12 14:00:00,48.61,48.62,48.56,48.57,51900.0,33.2114,33.2183,33.1773,33.1841,51900.0
2012-07-12 14:05:00,48.57,48.66,48.57,48.66,174100.0,33.1841,33.2456,33.1841,33.2456,174100.0
2012-07-12 14:10:00,48.65,48.68,48.58,48.6,93400.0,33.2388,33.2593,33.191,33.2046,93400.0
2012-07-12 14:15:00,48.59,48.64,48.58,48.6,87400.0,33.1978,33.2319,33.191,33.2046,87400.0
2012-07-12 14:20:00,48.6,48.63,48.58,48.59,55700.0,33.2046,33.2251,33.191,33.1978,55700.0
2012-07-12 14:25:00,48.6,48.64,48.6,48.63,87800.0,33.2046,33.2319,33.2046,33.2251,87800.0
2012-07-12 14:30:00,48.63,48.67,48.61,48.63,56500.0,33.2251,33.2524,33.2114,33.2251,56500.0
2012-07-12 14:35:00,48.62,48.66,48.61,48.65,45700.0,33.2183,33.2456,33.2114,33.2388,45700.0
2012-07-12 14:40:00,48.65,48.67,48.65,48.67,171000.0,33.2388,33.2524,33.2388,33.2524,171000.0
2012-07-12 14:45:00,48.67,48.67,48.62,48.63,92900.0,33.2524,33.2524,33.2183,33.2251,92900.0
2012-07-12 14:50:00,48.63,48.67,48.63,48.64,85300.0,33.2251,33.2524,33.2251,33.2319,85300.0
2012-07-12 14:55:00,48.64,48.67,48.64,48.66,53500.0,33.2319,33.2524,33.2319,33.2456,53500.0
2012-07-12 15:00:00,48.67,48.69,48.64,48.67,74600.0,33.2524,33.2661,33.2319,33.2524,74600.0
2012-07-12 15:05:00,48.68,48.69,48.65,48.69,51600.0,33.2593,33.2661,33.2388,33.2661,51600.0
2012-07-12 15:10:00,48.69,48.73,48.69,48.7,150100.0,33.2661,33.2934,33.2661,33.2729,150100.0
2012-07-12 15:15:00,48.71,48.74,48.66,48.68,143300.0,33.2798,33.3003,33.2456,33.2593,143300.0
2012-07-12 15:20:00,48.68,48.75,48.66,48.75,178500.0,33.2593,33.3071,33.2456,33.3071,178500.0
2012-07-12 15:25:00,48.75,48.76,48.71,48.71,178300.0,33.3071,33.3139,33.2798,33.2798,178300.0
2012-07-12 15:30:00,48.71,48.77,48.71,48.74,646800.0,33.2798,33.3208,33.2798,33.3003,646800.0
2012-07-12 15:35:00,48.74,48.76,48.71,48.73,160300.0,33.3003,33.3139,33.2798,33.2934,160300.0
2012-07-12 15:40:00,48.73,48.81,48.73,48.78,666000.0,33.2934,33.3481,33.2934,33.3276,666000.0
2012-07-12 15:45:00,48.77,48.78,48.72,48.73,267000.0,33.3208,33.3276,33.2866,33.2934,267000.0
2012-07-12 15:50:00,48.72,48.73,48.64,48.65,381100.0,33.2866,33.2934,33.2319,33.2388,381100.0
2012-07-12 15:55:00,48.64,48.69,48.62,48.68,1419000.0,33.2319,33.2661,33.2183,33.2593,1419000.0
2012-07-13 09:30:00,48.69,48.83,48.67,48.82,316300.0,33.2661,33.3618,33.2524,33.3549,316300.0
2012-07-13 09:35:00,48.82,48.94,48.8,48.94,195000.0,33.3549,33.4369,33.3413,33.4369,195000.0
2012-07-13 09:40:00,48.95,49.09,48.93,49.09,618400.0,33.4437,33.5394,33.4301,33.5394,618400.0
2012-07-13 09:45:00,49.1,49.13,49.03,49.07,404600.0,33.5462,33.5667,33.4984,33.5257,404600.0
2012-07-13 09:50:00,49.07,49.08,49.03,49.05,175500.0,33.5257,33.5326,33.4984,33.5121,175500.0
2012-07-13 09:55:00,49.04,49.12,49.03,49.1,173200.0,33.5052,33.5599,33.4984,33.5462,173200.0
2012-07-13 10:00:00,49.1,49.18,49.08,49.17,332500.0,33.5462,33.6009,33.5326,33.5941,332500.0
2012-07-13 10:05:00,49.17,49.28,49.17,49.22,663000.0,33.5941,33.6692,33.5941,33.6282,663000.0
2012-07-13 10:10:00,49.21,49.22,49.17,49.18,89000.0,33.6214,33.6282,33.5941,33.6009,89000.0
2012-07-13 10:15:00,49.18,49.18,49.15,49.18,49000.0,33.6009,33.6009,33.5804,33.6009,49000.0
2012-07-13 10:20:00,49.18,49.19,49.15,49.17,87700.0,33.6009,33.6077,33.5804,33.5941,87700.0
2012-07-13 10:25:00,49.17,49.19,49.16,49.16,52100.0,33.5941,33.6077,33.5872,33.5872,52100.0
2012-07-13 10:30:00,49.17,49.2,49.16,49.19,112300.0,33.5941,33.6146,33.5872,33.6077,112300.0
2012-07-13 10:35:00,49.18,49.24,49.18,49.22,248800.0,33.6009,33.6419,33.6009,33.6282,248800.0
2012-07-13 10:40:00,49.23,49.24,49.18,49.19,161000.0,33.635,33.6419,33.6009,33.6077,161000.0
2012-07-13 10:45:00,49.19,49.26,49.19,49.25,133600.0,33.6077,33.6555,33.6077,33.6487,133600.0
2012-07-13 10:50:00,49.25,49.27,49.23,49.27,98500.0,33.6487,33.6624,33.635,33.6624,98500.0
2012-07-13 10:55:00,49.26,49.27,49.24,49.24,533000.0,33.6555,33.6624,33.6419,33.6419,533000.0
2012-07-13 11:00:00,49.25,49.25,49.16,49.16,202700.0,33.6487,33.6487,33.5872,33.5872,202700.0
2012-07-13 11:05:00,49.16,49.22,49.15,49.21,129500.0,33.5872,33.6282,33.5804,33.6214,129500.0
2012-07-13 11:10:00,49.22,49.22,49.17,49.2,342600.0,33.6282,33.6282,33.5941,33.6146,342600.0
2012-07-13 11:15:00,49.2,49.21,49.17,49.19,166100.0,33.6146,33.6214,33.5941,33.6077,166100.0
2012-07-13 11:20:00,49.19,49.21,49.18,49.2,115200.0,33.6077,33.6214,33.6009,33.6146,115200.0
2012-07-13 11:25:00,49.19,49.19,49.14,49.14,87800.0,33.6077,33.6077,33.5736,33.5736,87800.0
2012-07-13 11:30:00,49.16,49.23,49.15,49.23,225300.0,33.5872,33.635,33.5804,33.635,225300.0
2012-07-13 11:35:00,49.23,49.24,49.2,49.22,20300.0,33.635,33.6419,33.6146,33.6282,20300.0
2012-07-13 11:40:00,49.21,49.26,49.21,49.26,57300.0,33.6214,33.6555,33.6214,33.6555,57300.0
2012-07-13 11:45:00,49.26,49.29,49.24,49.24,106800.0,33.6555,33.676,33.6419,33.6419,106800.0
2012-07-13 11:50:00,49.25,49.28,49.24,49.24,83000.0,33.6487,33.6692,33.6419,33.6419,83000.0
2012-07-13 11:55:00,49.25,49.27,49.25,49.27,26700.0,33.6487,33.6624,33.6487,33.6624,26700.0
2012-07-13 12:00:00,49.26,49.29,49.26,49.27,105800.0,33.6555,33.676,33.6555,33.6624,105800.0
2012-07-13 12:05:00,49.27,49.29,49.26,49.28,113200.0,33.6624,33.676,33.6555,33.6692,113200.0
2012-07-13 12:10:00,49.28,49.31,49.27,49.29,184700.0,33.6692,33.6897,33.6624,33.676,184700.0
2012-07-13 12:15:00,49.28,49.31,49.28,49.29,38400.0,33.6692,33.6897,33.6692,33.676,38400.0
2012-07-13 12:20:00,49.28,49.29,49.24,49.27,112800.0,33.6692,33.676,33.6419,33.6624,112800.0
2012-07-13 12:25:00,49.28,49.29,49.27,49.28,122900.0,33.6692,33.676,33.6624,33.6692,122900.0
2012-07-13 12:30:00,49.28,49.29,49.27,49.27,84500.0,33.6692,33.676,33.6624,33.6624,84500.0
2012-07-13 12:35:00,49.28,49.28,49.25,49.28,70200.0,33.6692,33.6692,33.6487,33.6692,70200.0
2012-07-13 12:40:00,49.27,49.28,49.26,49.27,36700.0,33.6624,33.6692,33.6555,33.6624,36700.0
2012-07-13 12:45:00,49.26,49.27,49.26,49.27,13900.0,33.6555,33.6624,33.6555,33.6624,13900.0
2012-07-13 12:50:00,49.26,49.27,49.25,49.27,113900.0,33.6555,33.6624,33.6487,33.6624,113900.0
2012-07-13 12:55:00,49.27,49.28,49.26,49.27,59400.0,33.6624,33.6692,33.6555,33.6624,59400.0
2012-07-13 13:00:00,49.26,49.27,49.26,49.26,28100.0,33.6555,33.6624,33.6555,33.6555,28100.0
2012-07-13 13:05:00,49.27,49.28,49.26,49.28,25100.0,33.6624,33.6692,33.6555,33.6692,25100.0
2012-07-13 13:10:00,49.27,49.29,49.27,49.29,122600.0,33.6624,33.676,33.6624,33.676,122600.0
2012-07-13 13:15:00,49.29,49.3,49.28,49.3,44000.0,33.676,33.6829,33.6692,33.6829,44000.0
2012-07-13 13:20:00,49.3,49.31,49.29,49.29,66300.0,33.6829,33.6897,33.676,33.676,66300.0
2012-07-13 13:25:00,49.29,49.3,49.27,49.28,74800.0,33.676,33.6829,33.6624,33.6692,74800.0
2012-07-13 13:30:00,49.27,49.28,49.27,49.27,50500.0,33.6624,33.6692,33.6624,33.6624,50500.0
2012-07-13 13:35:00,49.27,49.3,49.27,49.29,81800.0,33.6624,33.6829,33.6624,33.676,81800.0
2012-07-13 13:40:00,49.3,49.32,49.29,49.31,28300.0,33.6829,33.6965,33.676,33.6897,28300.0
2012-07-13 13:45:00,49.31,49.32,49.31,49.31,15700.0,33.6897,33.6965,33.6897,33.6897,15700.0
2012-07-13 13:50:00,49.31,49.34,49.31,49.34,64800.0,33.6897,33.7102,33.6897,33.7102,64800.0
2012-07-13 13:55:00,49.33,49.34,49.3,49.31,93100.0,33.7034,33.7102,33.6829,33.6897,93100.0
2012-07-13 14:00:00,49.3,49.31,49.28,49.28,57400.0,33.6829,33.6897,33.6692,33.6692,57400.0
2012-07-13 14:05:00,49.28,49.3,49.28,49.29,75300.0,33.6692,33.6829,33.6692,33.676,75300.0
2012-07-13 14:10:00,49.29,49.3,49.28,49.29,48200.0,33.676,33.6829,33.6692,33.676,48200.0
2012-07-13 14:15:00,49.3,49.31,49.29,49.31,37000.0,33.6829,33.6897,33.676,33.6897,37000.0
2012-07-13 14:20:00,49.3,49.31,49.28,49.28,76500.0,33.6829,33.6897,33.6692,33.6692,76500.0
2012-07-13 14:25:00,49.28,49.29,49.27,49.28,90600.0,33.6692,33.676,33.6624,33.6692,90600.0
2012-07-13 14:30:00,49.27,49.31,49.26,49.3,120100.0,33.6624,33.6897,33.6555,33.6829,120100.0
2012-07-13 14:35:00,49.29,49.3,49.28,49.29,53600.0,33.676,33.6829,33.6692,33.676,53600.0
2012-07-13 14:40:00,49.29,49.3,49.27,49.29,57200.0,33.676,33.6829,33.6624,33.676,57200.0
2012-07-13 14:45:00,49.29,49.3,49.28,49.28,102500.0,33.676,33.6829,33.6692,33.6692,102500.0
2012-07-13 14:50:00,49.28,49.3,49.28,49.3,57900.0,33.6692,33.6829,33.6692,33.6829,57900.0
2012-07-13 14:55:00,49.29,49.31,49.29,49.31,93300.0,33.676,33.6897,33.676,33.6897,93300.0
2012-07-13 15:00:00,49.3,49.4,49.3,49.39,165500.0,33.6829,33.7512,33.6829,33.7444,165500.0
2012-07-13 15:05:00,49.38,49.4,49.37,49.4,149100.0,33.7375,33.7512,33.7307,33.7512,149100.0
2012-07-13 15:10:00,49.39,49.44,49.39,49.41,209400.0,33.7444,33.7785,33.7444,33.758,209400.0
2012-07-13 15:15:00,49.41,49.41,49.38,49.38,39600.0,33.758,33.758,33.7375,33.7375,39600.0
2012-07-13 15:20:00,49.38,49.4,49.38,49.38,79300.0,33.7375,33.7512,33.7375,33.7375,79300.0
2012-07-13 15:25:00,49.39,49.4,49.36,49.38,83700.0,33.7444,33.7512,33.7239,33.7375,83700.0
2012-07-13 15:30:00,49.37,49.39,49.35,49.38,124600.0,33.7307,33.7444,33.717,33.7375,124600.0
2012-07-13 15:35:00,49.38,49.39,49.37,49.37,103900.0,33.7375,33.7444,33.7307,33.7307,103900.0
2012-07-13 15:40:00,49.37,49.42,49.37,49.42,221400.0,33.7307,33.7649,33.7307,33.7649,221400.0
2012-07-13 15:45:00,49.41,49.41,49.36,49.38,228700.0,33.758,33.758,33.7239,33.7375,228700.0
2012-07-13 15:50:00,49.38,49.4,49.35,49.38,484200.0,33.7375,33.7512,33.717,33.7375,484200.0
2012-07-13 15:55:00,49.39,49.39,49.34,49.38,892100.0,33.7444,33.7444,33.7102,33.7375,892100.0
2012-07-16 09:30:00,49.19,49.23,49.18,49.19,241100.0,33.6077,33.635,33.6009,33.6077,241100.0
2012-07-16 09:35:00,49.2,49.21,49.13,49.14,138800.0,33.6146,33.6214,33.5667,33.5736,138800.0
2012-07-16 09:40:00,49.13,49.16,49.1,49.13,118300.0,33.5667,33.5872,33.5462,33.5667,118300.0
2012-07-16 09:45:00,49.12,49.13,49.09,49.09,163500.0,33.5599,33.5667,33.5394,33.5394,163500.0
2012-07-16 09:50:00,49.09,49.13,49.06,49.06,258300.0,33.5394,33.5667,33.5189,33.5189,258300.0
2012-07-16 09:55:00,49.06,49.07,49.02,49.05,237100.0,33.5189,33.5257,33.4916,33.5121,237100.0
2012-07-16 10:00:00,49.04,49.07,49.03,49.05,135800.0,33.5052,33.5257,33.4984,33.5121,135800.0
2012-07-16 10:05:00,49.05,49.05,48.96,48.98,526800.0,33.5121,33.5121,33.4506,33.4642,526800.0
2012-07-16 10:10:00,48.98,49.02,48.96,49.0,310100.0,33.4642,33.4916,33.4506,33.4779,310100.0
2012-07-16 10:15:00,48.99,49.05,48.99,49.05,256000.0,33.4711,33.5121,33.4711,33.5121,256000.0
2012-07-16 10:20:00,49.04,49.05,49.01,49.05,188600.0,33.5052,33.5121,33.4847,33.5121,188600.0
2012-07-16 10:25:00,49.04,49.11,49.03,49.1,132700.0,33.5052,33.5531,33.4984,33.5462,132700.0
2012-07-16 10:30:00,49.09,49.16,49.09,49.15,125700.0,33.5394,33.5872,33.5394,33.5804,125700.0
2012-07-16 10:35:00,49.15,49.23,49.15,49.21,217400.0,33.5804,33.635,33.5804,33.6214,217400.0
2012-07-16 10:40:00,49.21,49.25,49.18,49.24,281200.0,33.6214,33.6487,33.6009,33.6419,281200.0
2012-07-16 10:45:00,49.25,49.28,49.23,49.23,100300.0,33.6487,33.6692,33.635,33.635,100300.0
2012-07-16 10:50:00,49.23,49.25,49.22,49.23,65600.0,33.635,33.6487,33.6282,33.635,65600.0
2012-07-16 10:55:00,49.23,49.26,49.21,49.24,184800.0,33.635,33.6555,33.6214,33.6419,184800.0
2012-07-16 11:00:00,49.24,49.25,49.21,49.23,98000.0,33.6419,33.6487,33.6214,33.635,98000.0
2012-07-16 11:05:00,49.23,49.25,49.22,49.23,105200.0,33.635,33.6487,33.6282,33.635,105200.0
2012-07-16 11:10:00,49.24,49.37,49.24,49.36,354600.0,33.6419,33.7307,33.6419,33.7239,354600.0
2012-07-16 11:15:00,49.37,49.42,49.36,49.42,266400.0,33.7307,33.7649,33.7239,33.7649,266400.0
2012-07-16 11:20:00,49.42,49.42,49.39,49.4,79400.0,33.7649,33.7649,33.7444,33.7512,79400.0
2012-07-16 11:25:00,49.4,49.41,49.37,49.38,200600.0,33.7512,33.758,33.7307,33.7375,200600.0
2012-07-16 11:30:00,49.37,49.38,49.3,49.32,586000.0,33.7307,33.7375,33.6829,33.6965,586000.0
2012-07-16 11:35:00,49.32,49.35,49.3,49.35,63800.0,33.6965,33.717,33.6829,33.717,63800.0
2012-07-16 11:40:00,49.35,49.35,49.3,49.31,84900.0,33.717,33.717,33.6829,33.6897,84900.0
2012-07-16 11:45:00,49.31,49.35,49.31,49.33,73500.0,33.6897,33.717,33.6897,33.7034,73500.0
2012-07-16 11:50:00,49.33,49.34,49.32,49.34,53800.0,33.7034,33.7102,33.6965,33.7102,53800.0
2012-07-16 11:55:00,49.33,49.34,49.3,49.33,173500.0,33.7034,33.7102,33.6829,33.7034,173500.0
2012-07-16 12:00:00,49.34,49.34,49.32,49.34,142100.0,33.7102,33.7102,33.6965,33.7102,142100.0
2012-07-16 12:05:00,49.33,49.36,49.33,49.34,57100.0,33.7034,33.7239,33.7034,33.7102,57100.0
2012-07-16 12:10:00,49.34,49.34,49.3,49.31,41700.0,33.7102,33.7102,33.6829,33.6897,41700.0
2012-07-16 12:15:00,49.31,49.31,49.25,49.26,55600.0,33.6897,33.6897,33.6487,33.6555,55600.0
2012-07-16 12:20:00,49.26,49.26,49.25,49.25,16500.0,33.6555,33.6555,33.6487,33.6487,16500.0
2012-07-16 12:25:00,49.24,49.26,49.23,49.26,11800.0,33.6419,33.6555,33.635,33.6555,11800.0
2012-07-16 12:30:00,49.25,49.28,49.25,49.27,26300.0,33.6487,33.6692,33.6487,33.6624,26300.0
2012-07-16 12:35:00,49.27,49.27,49.22,49.22,49000.0,33.6624,33.6624,33.6282,33.6282,49000.0
2012-07-16 12:40:00,49.23,49.24,49.22,49.22,38300.0,33.635,33.6419,33.6282,33.6282,38300.0
2012-07-16 12:45:00,49.21,49.23,49.21,49.23,33600.0,33.6214,33.635,33.6214,33.635,33600.0
2012-07-16 12:50:00,49.23,49.27,49.22,49.26,48600.0,33.635,33.6624,33.6282,33.6555,48600.0
2012-07-16 12:55:00,49.27,49.27,49.25,49.27,135000.0,33.6624,33.6624,33.6487,33.6624,135000.0
2012-07-16 13:00:00,49.27,49.29,49.26,49.28,47500.0,33.6624,33.676,33.6555,33.6692,47500.0
2012-07-16 13:05:00,49.27,49.28,49.26,49.27,17100.0,33.6624,33.6692,33.6555,33.6624,17100.0
2012-07-16 13:10:00,49.26,49.26,49.25,49.25,18200.0,33.6555,33.6555,33.6487,33.6487,18200.0
2012-07-16 13:15:00,49.25,49.26,49.22,49.26,60400.0,33.6487,33.6555,33.6282,33.6555,60400.0
2012-07-16 13:20:00,49.25,49.26,49.23,49.26,24300.0,33.6487,33.6555,33.635,33.6555,24300.0
2012-07-16 13:25:00,49.26,49.31,49.26,49.3,284200.0,33.6555,33.6897,33.6555,33.6829,284200.0
2012-07-16 13:30:00,49.3,49.34,49.3,49.33,47700.0,33.6829,33.7102,33.6829,33.7034,47700.0
2012-07-16 13:35:00,49.32,49.34,49.31,49.31,45100.0,33.6965,33.7102,33.6897,33.6897,45100.0
2012-07-16 13:40:00,49.31,49.32,49.3,49.3,47900.0,33.6897,33.6965,33.6829,33.6829,47900.0
2012-07-16 13:45:00,49.3,49.37,49.3,49.34,59400.0,33.6829,33.7307,33.6829,33.7102,59400.0
2012-07-16 13:50:00,49.35,49.37,49.34,49.35,41200.0,33.717,33.7307,33.7102,33.717,41200.0
2012-07-16 13:55:00,49.35,49.39,49.34,49.36,61600.0,33.717,33.7444,33.7102,33.7239,61600.0
2012-07-16 14:00:00,49.36,49.42,49.36,49.42,104500.0,33.7239,33.7649,33.7239,33.7649,104500.0
2012-07-16 14:05:00,49.42,49.43,49.41,49.42,130000.0,33.7649,33.7717,33.758,33.7649,130000.0
2012-07-16 14:10:00,49.43,49.44,49.43,49.44,98900.0,33.7717,33.7785,33.7717,33.7785,98900.0
2012-07-16 14:15:00,49.44,49.49,49.42,49.48,210700.0,33.7785,33.8127,33.7649,33.8059,210700.0
2012-07-16 14:20:00,49.49,49.49,49.46,49.46,52800.0,33.8127,33.8127,33.7922,33.7922,52800.0
2012-07-16 14:25:00,49.46,49.48,49.45,49.45,21800.0,33.7922,33.8059,33.7854,33.7854,21800.0
2012-07-16 14:30:00,49.46,49.47,49.44,49.44,48500.0,33.7922,33.799,33.7785,33.7785,48500.0
2012-07-16 14:35:00,49.44,49.45,49.42,49.42,32500.0,33.7785,33.7854,33.7649,33.7649,32500.0
2012-07-16 14:40:00,49.43,49.43,49.4,49.41,41000.0,33.7717,33.7717,33.7512,33.758,41000.0
2012-07-16 14:45:00,49.41,49.42,49.4,49.4,21800.0,33.758,33.7649,33.7512,33.7512,21800.0
2012-07-16 14:50:00,49.4,49.43,49.35,49.37,83300.0,33.7512,33.7717,33.717,33.7307,83300.0
2012-07-16 14:55:00,49.37,49.39,49.37,49.39,71300.0,33.7307,33.7444,33.7307,33.7444,71300.0
2012-07-16 15:00:00,49.38,49.41,49.36,49.41,48200.0,33.7375,33.758,33.7239,33.758,48200.0
2012-07-16 15:05:00,49.41,49.42,49.39,49.39,46500.0,33.758,33.7649,33.7444,33.7444,46500.0
2012-07-16 15:10:00,49.39,49.41,49.38,49.41,182200.0,33.7444,33.758,33.7375,33.758,182200.0
2012-07-16 15:15:00,49.41,49.42,49.39,49.41,76500.0,33.758,33.7649,33.7444,33.758,76500.0
2012-07-16 15:20:00,49.41,49.42,49.39,49.41,64800.0,33.758,33.7649,33.7444,33.758,64800.0
2012-07-16 15:25:00,49.42,49.42,49.39,49.39,61900.0,33.7649,33.7649,33.7444,33.7444,61900.0
2012-07-16 15:30:00,49.4,49.41,49.36,49.4,123600.0,33.7512,33.758,33.7239,33.7512,123600.0
2012-07-16 15:35:00,49.4,49.4,49.33,49.36,139700.0,33.7512,33.7512,33.7034,33.7239,139700.0
2012-07-16 15:40:00,49.35,49.35,49.3,49.33,100100.0,33.717,33.717,33.6829,33.7034,100100.0
2012-07-16 15:45:00,49.33,49.34,49.3,49.33,190300.0,33.7034,33.7102,33.6829,33.7034,190300.0
2012-07-16 15:50:00,49.33,49.36,49.33,49.36,365500.0,33.7034,33.7239,33.7034,33.7239,365500.0
2012-07-16 15:55:00,49.36,49.36,49.31,49.34,995800.0,33.7239,33.7239,33.6897,33.7102,995800.0
2012-07-17 09:30:00,49.47,49.52,49.46,49.5,267200.0,33.799,33.8332,33.7922,33.8195,267200.0
2012-07-17 09:35:00,49.5,49.52,49.45,49.48,194000.0,33.8195,33.8332,33.7854,33.8059,194000.0
2012-07-17 09:40:00,49.47,49.48,49.38,49.4,117800.0,33.799,33.8059,33.7375,33.7512,117800.0
2012-07-17 09:45:00,49.4,49.44,49.36,49.36,219100.0,33.7512,33.7785,33.7239,33.7239,219100.0
2012-07-17 09:50:00,49.36,49.39,49.33,49.37,209700.0,33.7239,33.7444,33.7034,33.7307,209700.0
2012-07-17 09:55:00,49.36,49.43,49.36,49.42,246500.0,33.7239,33.7717,33.7239,33.7649,246500.0
2012-07-17 10:00:00,49.43,49.43,49.1,49.16,1177900.0,33.7717,33.7717,33.5462,33.5872,1177900.0
2012-07-17 10:05:00,49.16,49.18,49.07,49.16,386600.0,33.5872,33.6009,33.5257,33.5872,386600.0
2012-07-17 10:10:00,49.15,49.22,49.12,49.21,193400.0,33.5804,33.6282,33.5599,33.6214,193400.0
2012-07-17 10:15:00,49.21,49.21,49.13,49.17,257400.0,33.6214,33.6214,33.5667,33.5941,257400.0
2012-07-17 10:20:00,49.16,49.23,49.13,49.22,214400.0,33.5872,33.635,33.5667,33.6282,214400.0
2012-07-17 10:25:00,49.22,49.24,49.15,49.16,159400.0,33.6282,33.6419,33.5804,33.5872,159400.0
2012-07-17 10:30:00,49.16,49.16,49.11,49.13,352200.0,33.5872,33.5872,33.5531,33.5667,352200.0
2012-07-17 10:35:00,49.13,49.13,48.95,48.95,296500.0,33.5667,33.5667,33.4437,33.4437,296500.0
2012-07-17 10:40:00,48.96,48.97,48.88,48.9,401500.0,33.4506,33.4574,33.3959,33.4096,401500.0
2012-07-17 10:45:00,48.9,48.96,48.86,48.95,281400.0,33.4096,33.4506,33.3823,33.4437,281400.0
2012-07-17 10:50:00,48.95,49.03,48.91,49.02,246900.0,33.4437,33.4984,33.4164,33.4916,246900.0
2012-07-17 10:55:00,49.01,49.03,48.96,49.0,281500.0,33.4847,33.4984,33.4506,33.4779,281500.0
2012-07-17 11:00:00,49.0,49.07,48.99,49.05,183700.0,33.4779,33.5257,33.4711,33.5121,183700.0
2012-07-17 11:05:00,49.05,49.12,49.05,49.08,140600.0,33.5121,33.5599,33.5121,33.5326,140600.0
2012-07-17 11:10:00,49.09,49.15,49.08,49.11,444700.0,33.5394,33.5804,33.5326,33.5531,444700.0
2012-07-17 11:15:00,49.1,49.12,49.08,49.09,157500.0,33.5462,33.5599,33.5326,33.5394,157500.0
2012-07-17 11:20:00,49.1,49.14,49.09,49.11,111000.0,33.5462,33.5736,33.5394,33.5531,111000.0
2012-07-17 11:25:00,49.11,49.13,49.03,49.05,160500.0,33.5531,33.5667,33.4984,33.5121,160500.0
2012-07-17 11:30:00,49.05,49.08,49.03,49.08,606400.0,33.5121,33.5326,33.4984,33.5326,606400.0
2012-07-17 11:35:00,49.07,49.16,49.04,49.15,371800.0,33.5257,33.5872,33.5052,33.5804,371800.0
2012-07-17 11:40:00,49.14,49.22,49.14,49.22,82900.0,33.5736,33.6282,33.5736,33.6282,82900.0
2012-07-17 11:45:00,49.22,49.23,49.19,49.2,71700.0,33.6282,33.635,33.6077,33.6146,71700.0
2012-07-17 11:50:00,49.2,49.22,49.18,49.21,133800.0,33.6146,33.6282,33.6009,33.6214,133800.0
2012-07-17 11:55:00,49.22,49.29,49.19,49.29,111400.0,33.6282,33.676,33.6077,33.676,111400.0
2012-07-17 12:00:00,49.29,49.33,49.29,49.31,119300.0,33.676,33.7034,33.676,33.6897,119300.0
2012-07-17 12:05:00,49.31,49.35,49.3,49.31,65200.0,33.6897,33.717,33.6829,33.6897,65200.0
2012-07-17 12:10:00,49.31,49.33,49.28,49.28,187200.0,33.6897,33.7034,33.6692,33.6692,187200.0
2012-07-17 12:15:00,49.28,49.32,49.28,49.31,63100.0,33.6692,33.6965,33.6692,33.6897,63100.0
2012-07-17 12:20:00,49.32,49.4,49.31,49.38,195000.0,33.6965,33.7512,33.6897,33.7375,195000.0
2012-07-17 12:25:00,49.38,49.4,49.36,49.38,47100.0,33.7375,33.7512,33.7239,33.7375,47100.0
2012-07-17 12:30:00,49.38,49.44,49.38,49.42,63400.0,33.7375,33.7785,33.7375,33.7649,63400.0
2012-07-17 12:35:00,49.43,49.44,49.41,49.42,54200.0,33.7717,33.7785,33.758,33.7649,54200.0
2012-07-17 12:40:00,49.41,49.42,49.39,49.41,141900.0,33.758,33.7649,33.7444,33.758,141900.0
2012-07-17 12:45:00,49.41,49.43,49.39,49.39,104000.0,33.758,33.7717,33.7444,33.7444,104000.0
2012-07-17 12:50:00,49.4,49.42,49.38,49.38,60100.0,33.7512,33.7649,33.7375,33.7375,60100.0
2012-07-17 12:55:00,49.38,49.39,49.33,49.33,129400.0,33.7375,33.7444,33.7034,33.7034,129400.0
2012-07-17 13:00:00,49.33,49.38,49.33,49.37,24900.0,33.7034,33.7375,33.7034,33.7307,24900.0
2012-07-17 13:05:00,49.37,49.38,49.34,49.36,49600.0,33.7307,33.7375,33.7102,33.7239,49600.0
2012-07-17 13:10:00,49.37,49.38,49.35,49.38,30100.0,33.7307,33.7375,33.717,33.7375,30100.0
2012-07-17 13:15:00,49.38,49.42,49.38,49.42,34500.0,33.7375,33.7649,33.7375,33.7649,34500.0
2012-07-17 13:20:00,49.41,49.5,49.39,49.5,202500.0,33.758,33.8195,33.7444,33.8195,202500.0
2012-07-17 13:25:00,49.5,49.54,49.5,49.51,105800.0,33.8195,33.8468,33.8195,33.8263,105800.0
2012-07-17 13:30:00,49.51,49.58,49.51,49.57,155400.0,33.8263,33.8742,33.8263,33.8673,155400.0
2012-07-17 13:35:00,49.57,49.57,49.53,49.54,57400.0,33.8673,33.8673,33.84,33.8468,57400.0
2012-07-17 13:40:00,49.54,49.57,49.53,49.55,46400.0,33.8468,33.8673,33.84,33.8537,46400.0
2012-07-17 13:45:00,49.55,49.55,49.52,49.54,40700.0,33.8537,33.8537,33.8332,33.8468,40700.0
2012-07-17 13:50:00,49.53,49.54,49.52,49.52,54500.0,33.84,33.8468,33.8332,33.8332,54500.0
2012-07-17 13:55:00,49.52,49.53,49.5,49.5,51100.0,33.8332,33.84,33.8195,33.8195,51100.0
2012-07-17 14:00:00,49.5,49.53,49.5,49.51,42100.0,33.8195,33.84,33.8195,33.8263,42100.0
2012-07-17 14:05:00,49.52,49.55,49.51,49.53,88900.0,33.8332,33.8537,33.8263,33.84,88900.0
2012-07-17 14:10:00,49.53,49.57,49.53,49.55,43100.0,33.84,33.8673,33.84,33.8537,43100.0
2012-07-17 14:15:00,49.56,49.56,49.51,49.51,29700.0,33.8605,33.8605,33.8263,33.8263,29700.0
2012-07-17 14:20:00,49.51,49.55,49.51,49.54,30800.0,33.8263,33.8537,33.8263,33.8468,30800.0
2012-07-17 14:25:00,49.54,49.55,49.5,49.54,71300.0,33.8468,33.8537,33.8195,33.8468,71300.0
2012-07-17 14:30:00,49.55,49.57,49.53,49.56,84800.0,33.8537,33.8673,33.84,33.8605,84800.0
2012-07-17 14:35:00,49.57,49.57,49.53,49.53,67000.0,33.8673,33.8673,33.84,33.84,67000.0
2012-07-17 14:40:00,49.53,49.55,49.52,49.55,47800.0,33.84,33.8537,33.8332,33.8537,47800.0
2012-07-17 14:45:00,49.55,49.56,49.53,49.54,62400.0,33.8537,33.8605,33.84,33.8468,62400.0
2012-07-17 14:50:00,49.55,49.56,49.54,49.55,100100.0,33.8537,33.8605,33.8468,33.8537,100100.0
2012-07-17 14:55:00,49.55,49.61,49.55,49.57,129700.0,33.8537,33.8947,33.8537,33.8673,129700.0
2012-07-17 15:00:00,49.57,49.59,49.55,49.55,87300.0,33.8673,33.881,33.8537,33.8537,87300.0
2012-07-17 15:05:00,49.55,49.56,49.52,49.53,69600.0,33.8537,33.8605,33.8332,33.84,69600.0
2012-07-17 15:10:00,49.54,49.55,49.52,49.53,78500.0,33.8468,33.8537,33.8332,33.84,78500.0
2012-07-17 15:15:00,49.52,49.56,49.52,49.54,87100.0,33.8332,33.8605,33.8332,33.8468,87100.0
2012-07-17 15:20:00,49.54,49.55,49.52,49.54,62200.0,33.8468,33.8537,33.8332,33.8468,62200.0
2012-07-17 15:25:00,49.53,49.54,49.48,49.49,109800.0,33.84,33.8468,33.8059,33.8127,109800.0
2012-07-17 15:30:00,49.49,49.52,49.48,49.51,112900.0,33.8127,33.8332,33.8059,33.8263,112900.0
2012-07-17 15:35:00,49.52,49.52,49.44,49.46,112400.0,33.8332,33.8332,33.7785,33.7922,112400.0
2012-07-17 15:40:00,49.46,49.51,49.46,49.49,314000.0,33.7922,33.8263,33.7922,33.8127,314000.0
2012-07-17 15:45:00,49.48,49.54,49.48,49.53,242600.0,33.8059,33.8468,33.8059,33.84,242600.0
2012-07-17 15:50:00,49.53,49.55,49.5,49.51,469700.0,33.84,33.8537,33.8195,33.8263,469700.0
2012-07-17 15:55:00,49.51,49.51,49.47,49.5,1270100.0,33.8263,33.8263,33.799,33.8195,1270100.0
2012-07-18 09:30:00,49.32,49.42,49.29,49.42,398000.0,33.6965,33.7649,33.676,33.7649,398000.0
2012-07-18 09:35:00,49.43,49.45,49.41,49.43,219900.0,33.7717,33.7854,33.758,33.7717,219900.0
2012-07-18 09:40:00,49.43,49.47,49.43,49.44,199400.0,33.7717,33.799,33.7717,33.7785,199400.0
2012-07-18 09:45:00,49.44,49.48,49.42,49.45,412800.0,33.7785,33.8059,33.7649,33.7854,412800.0
2012-07-18 09:50:00,49.44,49.52,49.43,49.52,424100.0,33.7785,33.8332,33.7717,33.8332,424100.0
2012-07-18 09:55:00,49.52,49.58,49.51,49.52,339600.0,33.8332,33.8742,33.8263,33.8332,339600.0
2012-07-18 10:00:00,49.52,49.66,49.52,49.65,374200.0,33.8332,33.9288,33.8332,33.922,374200.0
2012-07-18 10:05:00,49.65,49.67,49.6,49.61,198600.0,33.922,33.9357,33.8878,33.8947,198600.0
2012-07-18 10:10:00,49.62,49.7,49.62,49.66,208500.0,33.9015,33.9562,33.9015,33.9288,208500.0
2012-07-18 10:15:00,49.65,49.68,49.64,49.66,166800.0,33.922,33.9425,33.9152,33.9288,166800.0
2012-07-18 10:20:00,49.66,49.66,49.62,49.64,256700.0,33.9288,33.9288,33.9015,33.9152,256700.0
2012-07-18 10:25:00,49.64,49.68,49.62,49.67,115900.0,33.9152,33.9425,33.9015,33.9357,115900.0
2012-07-18 10:30:00,49.67,49.68,49.6,49.63,241100.0,33.9357,33.9425,33.8878,33.9083,241100.0
2012-07-18 10:35:00,49.63,49.68,49.63,49.67,229300.0,33.9083,33.9425,33.9083,33.9357,229300.0
2012-07-18 10:40:00,49.67,49.74,49.67,49.73,229900.0,33.9357,33.9835,33.9357,33.9767,229900.0
2012-07-18 10:45:00,49.73,49.75,49.7,49.71,104200.0,33.9767,33.9903,33.9562,33.963,104200.0
2012-07-18 10:50:00,49.72,49.75,49.72,49.72,141100.0,33.9698,33.9903,33.9698,33.9698,141100.0
2012-07-18 10:55:00,49.73,49.79,49.73,49.76,170500.0,33.9767,34.0177,33.9767,33.9972,170500.0
2012-07-18 11:00:00,49.76,49.77,49.72,49.74,109400.0,33.9972,34.004,33.9698,33.9835,109400.0
2012-07-18 11:05:00,49.73,49.75,49.7,49.71,220000.0,33.9767,33.9903,33.9562,33.963,220000.0
2012-07-18 11:10:00,49.71,49.73,49.68,49.69,153000.0,33.963,33.9767,33.9425,33.9493,153000.0
2012-07-18 11:15:00,49.7,49.72,49.68,49.7,165500.0,33.9562,33.9698,33.9425,33.9562,165500.0
2012-07-18 11:20:00,49.7,49.73,49.69,49.72,65300.0,33.9562,33.9767,33.9493,33.9698,65300.0
2012-07-18 11:25:00,49.71,49.72,49.7,49.71,115900.0,33.963,33.9698,33.9562,33.963,115900.0
2012-07-18 11:30:00,49.72,49.79,49.71,49.77,205700.0,33.9698,34.0177,33.963,34.004,205700.0
2012-07-18 11:35:00,49.77,49.83,49.77,49.8,202700.0,34.004,34.045,34.004,34.0245,202700.0
2012-07-18 11:40:00,49.8,49.86,49.8,49.85,235400.0,34.0245,34.0655,34.0245,34.0586,235400.0
2012-07-18 11:45:00,49.84,49.85,49.82,49.83,34100.0,34.0518,34.0586,34.0381,34.045,34100.0
2012-07-18 11:50:00,49.83,49.84,49.79,49.81,146100.0,34.045,34.0518,34.0177,34.0313,146100.0
2012-07-18 11:55:00,49.81,49.81,49.79,49.8,104800.0,34.0313,34.0313,34.0177,34.0245,104800.0
2012-07-18 12:00:00,49.8,49.85,49.79,49.85,163700.0,34.0245,34.0586,34.0177,34.0586,163700.0
2012-07-18 12:05:00,49.84,49.87,49.84,49.86,220400.0,34.0518,34.0723,34.0518,34.0655,220400.0
2012-07-18 12:10:00,49.87,49.9,49.86,49.87,49700.0,34.0723,34.0928,34.0655,34.0723,49700.0
2012-07-18 12:15:00,49.88,49.9,49.87,49.89,126900.0,34.0791,34.0928,34.0723,34.086,126900.0
2012-07-18 12:20:00,49.89,49.92,49.88,49.9,104300.0,34.086,34.1065,34.0791,34.0928,104300.0
2012-07-18 12:25:00,49.9,49.91,49.89,49.89,59000.0,34.0928,34.0996,34.086,34.086,59000.0
2012-07-18 12:30:00,49.89,49.91,49.89,49.9,106200.0,34.086,34.0996,34.086,34.0928,106200.0
2012-07-18 12:35:00,49.9,49.9,49.87,49.87,42300.0,34.0928,34.0928,34.0723,34.0723,42300.0
2012-07-18 12:40:00,49.87,49.88,49.87,49.87,33800.0,34.0723,34.0791,34.0723,34.0723,33800.0
2012-07-18 12:45:00,49.88,49.88,49.86,49.88,63600.0,34.0791,34.0791,34.0655,34.0791,63600.0
2012-07-18 12:50:00,49.88,49.9,49.87,49.9,102300.0,34.0791,34.0928,34.0723,34.0928,102300.0
2012-07-18 12:55:00,49.9,49.91,49.89,49.89,93000.0,34.0928,34.0996,34.086,34.086,93000.0
2012-07-18 13:00:00,49.89,49.91,49.88,49.88,165500.0,34.086,34.0996,34.0791,34.0791,165500.0
2012-07-18 13:05:00,49.89,49.9,49.88,49.9,101300.0,34.086,34.0928,34.0791,34.0928,101300.0
2012-07-18 13:10:00,49.9,49.91,49.89,49.9,41300.0,34.0928,34.0996,34.086,34.0928,41300.0
2012-07-18 13:15:00,49.91,49.91,49.9,49.91,35300.0,34.0996,34.0996,34.0928,34.0996,35300.0
2012-07-18 13:20:00,49.92,49.92,49.91,49.91,33700.0,34.1065,34.1065,34.0996,34.0996,33700.0
2012-07-18 13:25:00,49.92,49.92,49.89,49.91,328300.0,34.1065,34.1065,34.086,34.0996,328300.0
2012-07-18 13:30:00,49.91,49.91,49.88,49.88,122800.0,34.0996,34.0996,34.0791,34.0791,122800.0
2012-07-18 13:35:00,49.89,49.89,49.86,49.87,28700.0,34.086,34.086,34.0655,34.0723,28700.0
2012-07-18 13:40:00,49.86,49.88,49.86,49.87,72500.0,34.0655,34.0791,34.0655,34.0723,72500.0
2012-07-18 13:45:00,49.87,49.88,49.86,49.86,21600.0,34.0723,34.0791,34.0655,34.0655,21600.0
2012-07-18 13:50:00,49.87,49.88,49.83,49.84,134900.0,34.0723,34.0791,34.045,34.0518,134900.0
2012-07-18 13:55:00,49.84,49.85,49.81,49.83,271500.0,34.0518,34.0586,34.0313,34.045,271500.0
2012-07-18 14:00:00,49.83,49.86,49.82,49.85,69100.0,34.045,34.0655,34.0381,34.0586,69100.0
2012-07-18 14:05:00,49.85,49.87,49.83,49.83,30300.0,34.0586,34.0723,34.045,34.045,30300.0
2012-07-18 14:10:00,49.83,49.84,49.83,49.84,28600.0,34.045,34.0518,34.045,34.0518,28600.0
2012-07-18 14:15:00,49.84,49.86,49.83,49.86,50100.0,34.0518,34.0655,34.045,34.0655,50100.0
2012-07-18 14:20:00,49.86,49.87,49.85,49.86,42600.0,34.0655,34.0723,34.0586,34.0655,42600.0
2012-07-18 14:25:00,49.87,49.88,49.85,49.86,30000.0,34.0723,34.0791,34.0586,34.0655,30000.0
2012-07-18 14:30:00,49.86,49.87,49.82,49.85,40000.0,34.0655,34.0723,34.0381,34.0586,40000.0
2012-07-18 14:35:00,49.84,49.85,49.81,49.81,63300.0,34.0518,34.0586,34.0313,34.0313,63300.0
2012-07-18 14:40:00,49.82,49.83,49.72,49.76,366800.0,34.0381,34.045,33.9698,33.9972,366800.0
2012-07-18 14:45:00,49.76,49.78,49.73,49.77,56400.0,33.9972,34.0108,33.9767,34.004,56400.0
2012-07-18 14:50:00,49.76,49.77,49.75,49.77,83700.0,33.9972,34.004,33.9903,34.004,83700.0
2012-07-18 14:55:00,49.76,49.77,49.75,49.77,41100.0,33.9972,34.004,33.9903,34.004,41100.0
2012-07-18 15:00:00,49.78,49.82,49.77,49.82,174900.0,34.0108,34.0381,34.004,34.0381,174900.0
2012-07-18 15:05:00,49.82,49.83,49.79,49.8,99500.0,34.0381,34.045,34.0177,34.0245,99500.0
2012-07-18 15:10:00,49.8,49.85,49.79,49.84,151800.0,34.0245,34.0586,34.0177,34.0518,151800.0
2012-07-18 15:15:00,49.83,49.84,49.8,49.84,319600.0,34.045,34.0518,34.0245,34.0518,319600.0
2012-07-18 15:20:00,49.84,49.88,49.82,49.83,113200.0,34.0518,34.0791,34.0381,34.045,113200.0
2012-07-18 15:25:00,49.83,49.84,49.8,49.84,66800.0,34.045,34.0518,34.0245,34.0518,66800.0
2012-07-18 15:30:00,49.83,49.87,49.83,49.86,207800.0,34.045,34.0723,34.045,34.0655,207800.0
2012-07-18 15:35:00,49.86,49.86,49.84,49.84,150400.0,34.0655,34.0655,34.0518,34.0518,150400.0
2012-07-18 15:40:00,49.84,49.86,49.84,49.86,166400.0,34.0518,34.0655,34.0518,34.0655,166400.0
2012-07-18 15:45:00,49.86,49.86,49.82,49.84,243600.0,34.0655,34.0655,34.0381,34.0518,243600.0
2012-07-18 15:50:00,49.84,49.85,49.8,49.83,478300.0,34.0518,34.0586,34.0245,34.045,478300.0
2012-07-18 15:55:00,49.83,49.87,49.82,49.84,678700.0,34.045,34.0723,34.0381,34.0518,678700.0
2012-07-19 09:30:00,50.13,50.13,50.03,50.12,496700.0,34.2499,34.2499,34.1816,34.2431,496700.0
2012-07-19 09:35:00,50.12,50.2,50.12,50.16,388000.0,34.2431,34.2978,34.2431,34.2704,388000.0
2012-07-19 09:40:00,50.16,50.16,50.1,50.14,357300.0,34.2704,34.2704,34.2295,34.2568,357300.0
2012-07-19 09:45:00,50.14,50.16,50.09,50.12,187600.0,34.2568,34.2704,34.2226,34.2431,187600.0
2012-07-19 09:50:00,50.14,50.19,50.14,50.18,86400.0,34.2568,34.2909,34.2568,34.2841,86400.0
2012-07-19 09:55:00,50.19,50.21,50.16,50.21,115100.0,34.2909,34.3046,34.2704,34.3046,115100.0
2012-07-19 10:00:00,50.19,50.21,50.05,50.15,388500.0,34.2909,34.3046,34.1953,34.2636,388500.0
2012-07-19 10:05:00,50.15,50.15,50.07,50.13,331800.0,34.2636,34.2636,34.209,34.2499,331800.0
2012-07-19 10:10:00,50.12,50.14,50.0,50.05,342000.0,34.2431,34.2568,34.1611,34.1953,342000.0
2012-07-19 10:15:00,50.06,50.16,50.05,50.16,165600.0,34.2021,34.2704,34.1953,34.2704,165600.0
2012-07-19 10:20:00,50.16,50.2,50.15,50.17,92400.0,34.2704,34.2978,34.2636,34.2773,92400.0
2012-07-19 10:25:00,50.17,50.18,50.13,50.16,109000.0,34.2773,34.2841,34.2499,34.2704,109000.0
2012-07-19 10:30:00,50.16,50.18,50.13,50.17,111300.0,34.2704,34.2841,34.2499,34.2773,111300.0
2012-07-19 10:35:00,50.17,50.18,50.11,50.12,107200.0,34.2773,34.2841,34.2363,34.2431,107200.0
2012-07-19 10:40:00,50.12,50.19,50.1,50.17,90200.0,34.2431,34.2909,34.2295,34.2773,90200.0
2012-07-19 10:45:00,50.18,50.24,50.17,50.23,535600.0,34.2841,34.3251,34.2773,34.3183,535600.0
2012-07-19 10:50:00,50.23,50.24,50.21,50.22,126800.0,34.3183,34.3251,34.3046,34.3114,126800.0
2012-07-19 10:55:00,50.22,50.26,50.2,50.21,927800.0,34.3114,34.3388,34.2978,34.3046,927800.0
2012-07-19 11:00:00,50.22,50.26,50.21,50.24,134300.0,34.3114,34.3388,34.3046,34.3251,134300.0
2012-07-19 11:05:00,50.24,50.28,50.23,50.27,186900.0,34.3251,34.3524,34.3183,34.3456,186900.0
2012-07-19 11:10:00,50.28,50.28,50.24,50.26,238700.0,34.3524,34.3524,34.3251,34.3388,238700.0
2012-07-19 11:15:00,50.25,50.28,50.24,50.25,145500.0,34.3319,34.3524,34.3251,34.3319,145500.0
2012-07-19 11:20:00,50.24,50.26,50.23,50.25,352100.0,34.3251,34.3388,34.3183,34.3319,352100.0
2012-07-19 11:25:00,50.25,50.26,50.23,50.23,343700.0,34.3319,34.3388,34.3183,34.3183,343700.0
2012-07-19 11:30:00,50.24,50.29,50.23,50.27,202700.0,34.3251,34.3593,34.3183,34.3456,202700.0
2012-07-19 11:35:00,50.28,50.32,50.26,50.27,133200.0,34.3524,34.3798,34.3388,34.3456,133200.0
2012-07-19 11:40:00,50.26,50.29,50.24,50.24,110600.0,34.3388,34.3593,34.3251,34.3251,110600.0
2012-07-19 11:45:00,50.24,50.25,50.22,50.23,47000.0,34.3251,34.3319,34.3114,34.3183,47000.0
2012-07-19 11:50:00,50.23,50.28,50.22,50.26,190400.0,34.3183,34.3524,34.3114,34.3388,190400.0
2012-07-19 11:55:00,50.26,50.3,50.25,50.27,30200.0,34.3388,34.3661,34.3319,34.3456,30200.0
2012-07-19 12:00:00,50.28,50.3,50.27,50.29,78400.0,34.3524,34.3661,34.3456,34.3593,78400.0
2012-07-19 12:05:00,50.29,50.32,50.29,50.31,48900.0,34.3593,34.3798,34.3593,34.3729,48900.0
2012-07-19 12:10:00,50.32,50.33,50.3,50.33,183200.0,34.3798,34.3866,34.3661,34.3866,183200.0
2012-07-19 12:15:00,50.33,50.41,50.33,50.38,645100.0,34.3866,34.4412,34.3866,34.4208,645100.0
2012-07-19 12:20:00,50.39,50.4,50.36,50.39,113200.0,34.4276,34.4344,34.4071,34.4276,113200.0
2012-07-19 12:25:00,50.39,50.42,50.38,50.38,385500.0,34.4276,34.4481,34.4208,34.4208,385500.0
2012-07-19 12:30:00,50.39,50.39,50.37,50.37,71600.0,34.4276,34.4276,34.4139,34.4139,71600.0
2012-07-19 12:35:00,50.38,50.41,50.37,50.39,92200.0,34.4208,34.4412,34.4139,34.4276,92200.0
2012-07-19 12:40:00,50.4,50.41,50.37,50.37,166500.0,34.4344,34.4412,34.4139,34.4139,166500.0
2012-07-19 12:45:00,50.38,50.38,50.35,50.35,29200.0,34.4208,34.4208,34.4003,34.4003,29200.0
2012-07-19 12:50:00,50.35,50.36,50.32,50.33,32400.0,34.4003,34.4071,34.3798,34.3866,32400.0
2012-07-19 12:55:00,50.33,50.33,50.28,50.29,309000.0,34.3866,34.3866,34.3524,34.3593,309000.0
2012-07-19 13:00:00,50.29,50.33,50.28,50.33,123200.0,34.3593,34.3866,34.3524,34.3866,123200.0
2012-07-19 13:05:00,50.33,50.36,50.33,50.35,66900.0,34.3866,34.4071,34.3866,34.4003,66900.0
2012-07-19 13:10:00,50.35,50.36,50.34,50.34,24500.0,34.4003,34.4071,34.3934,34.3934,24500.0
2012-07-19 13:15:00,50.34,50.37,50.34,50.35,147000.0,34.3934,34.4139,34.3934,34.4003,147000.0
2012-07-19 13:20:00,50.35,50.39,50.35,50.37,96300.0,34.4003,34.4276,34.4003,34.4139,96300.0
2012-07-19 13:25:00,50.37,50.39,50.32,50.33,48600.0,34.4139,34.4276,34.3798,34.3866,48600.0
2012-07-19 13:30:00,50.34,50.34,50.3,50.3,28500.0,34.3934,34.3934,34.3661,34.3661,28500.0
2012-07-19 13:35:00,50.31,50.33,50.27,50.27,60700.0,34.3729,34.3866,34.3456,34.3456,60700.0
2012-07-19 13:40:00,50.27,50.3,50.26,50.27,47800.0,34.3456,34.3661,34.3388,34.3456,47800.0
2012-07-19 13:45:00,50.26,50.27,50.19,50.22,106400.0,34.3388,34.3456,34.2909,34.3114,106400.0
2012-07-19 13:50:00,50.23,50.24,50.22,50.24,45600.0,34.3183,34.3251,34.3114,34.3251,45600.0
2012-07-19 13:55:00,50.23,50.24,50.18,50.22,71100.0,34.3183,34.3251,34.2841,34.3114,71100.0
2012-07-19 14:00:00,50.22,50.25,50.21,50.25,60700.0,34.3114,34.3319,34.3046,34.3319,60700.0
2012-07-19 14:05:00,50.25,50.27,50.22,50.26,62300.0,34.3319,34.3456,34.3114,34.3388,62300.0
2012-07-19 14:10:00,50.26,50.29,50.25,50.28,43700.0,34.3388,34.3593,34.3319,34.3524,43700.0
2012-07-19 14:15:00,50.28,50.28,50.26,50.26,27800.0,34.3524,34.3524,34.3388,34.3388,27800.0
2012-07-19 14:20:00,50.26,50.28,50.24,50.26,40000.0,34.3388,34.3524,34.3251,34.3388,40000.0
2012-07-19 14:25:00,50.25,50.27,50.24,50.26,40100.0,34.3319,34.3456,34.3251,34.3388,40100.0
2012-07-19 14:30:00,50.26,50.3,50.24,50.28,41700.0,34.3388,34.3661,34.3251,34.3524,41700.0
2012-07-19 14:35:00,50.28,50.34,50.28,50.33,170900.0,34.3524,34.3934,34.3524,34.3866,170900.0
2012-07-19 14:40:00,50.33,50.34,50.31,50.33,38900.0,34.3866,34.3934,34.3729,34.3866,38900.0
2012-07-19 14:45:00,50.34,50.34,50.3,50.3,78200.0,34.3934,34.3934,34.3661,34.3661,78200.0
2012-07-19 14:50:00,50.3,50.31,50.29,50.3,56100.0,34.3661,34.3729,34.3593,34.3661,56100.0
2012-07-19 14:55:00,50.29,50.33,50.29,50.29,85700.0,34.3593,34.3866,34.3593,34.3593,85700.0
2012-07-19 15:00:00,50.29,50.31,50.23,50.25,190700.0,34.3593,34.3729,34.3183,34.3319,190700.0
2012-07-19 15:05:00,50.24,50.27,50.24,50.27,61600.0,34.3251,34.3456,34.3251,34.3456,61600.0
2012-07-19 15:10:00,50.26,50.29,50.23,50.28,176800.0,34.3388,34.3593,34.3183,34.3524,176800.0
2012-07-19 15:15:00,50.28,50.29,50.25,50.28,60500.0,34.3524,34.3593,34.3319,34.3524,60500.0
2012-07-19 15:20:00,50.28,50.29,50.24,50.25,111600.0,34.3524,34.3593,34.3251,34.3319,111600.0
2012-07-19 15:25:00,50.25,50.28,50.23,50.24,101300.0,34.3319,34.3524,34.3183,34.3251,101300.0
2012-07-19 15:30:00,50.25,50.26,50.23,50.25,99300.0,34.3319,34.3388,34.3183,34.3319,99300.0
2012-07-19 15:35:00,50.25,50.28,50.23,50.27,88600.0,34.3319,34.3524,34.3183,34.3456,88600.0
2012-07-19 15:40:00,50.26,50.3,50.26,50.29,121700.0,34.3388,34.3661,34.3388,34.3593,121700.0
2012-07-19 15:45:00,50.3,50.33,50.29,50.33,217500.0,34.3661,34.3866,34.3593,34.3866,217500.0
2012-07-19 15:50:00,50.32,50.34,50.29,50.29,493800.0,34.3798,34.3934,34.3593,34.3593,493800.0
2012-07-19 15:55:00,50.29,50.33,50.29,50.33,818300.0,34.3593,34.3866,34.3593,34.3866,818300.0
2012-07-20 09:30:00,49.4,49.44,49.34,49.42,2942100.0,33.7512,33.7785,33.7102,33.7649,2942100.0
2012-07-20 09:35:00,49.41,49.43,49.38,49.43,1061300.0,33.758,33.7717,33.7375,33.7717,1061300.0
2012-07-20 09:40:00,49.43,49.44,49.34,49.35,395600.0,33.7717,33.7785,33.7102,33.717,395600.0
2012-07-20 09:45:00,49.36,49.36,49.27,49.28,842500.0,33.7239,33.7239,33.6624,33.6692,842500.0
2012-07-20 09:50:00,49.28,49.29,49.25,49.26,700300.0,33.6692,33.676,33.6487,33.6555,700300.0
2012-07-20 09:55:00,49.27,49.33,49.23,49.3,1119300.0,33.6624,33.7034,33.635,33.6829,1119300.0
2012-07-20 10:00:00,49.3,49.42,49.28,49.41,482900.0,33.6829,33.7649,33.6692,33.758,482900.0
2012-07-20 10:05:00,49.41,49.42,49.38,49.4,203900.0,33.758,33.7649,33.7375,33.7512,203900.0
2012-07-20 10:10:00,49.41,49.43,49.37,49.38,272900.0,33.758,33.7717,33.7307,33.7375,272900.0
2012-07-20 10:15:00,49.37,49.39,49.32,49.34,138400.0,33.7307,33.7444,33.6965,33.7102,138400.0
2012-07-20 10:20:00,49.35,49.37,49.29,49.33,138100.0,33.717,33.7307,33.676,33.7034,138100.0
2012-07-20 10:25:00,49.33,49.36,49.31,49.35,125000.0,33.7034,33.7239,33.6897,33.717,125000.0
2012-07-20 10:30:00,49.35,49.35,49.21,49.21,541200.0,33.717,33.717,33.6214,33.6214,541200.0
2012-07-20 10:35:00,49.2,49.24,49.18,49.22,459400.0,33.6146,33.6419,33.6009,33.6282,459400.0
2012-07-20 10:40:00,49.21,49.25,49.18,49.18,213000.0,33.6214,33.6487,33.6009,33.6009,213000.0
2012-07-20 10:45:00,49.19,49.22,49.14,49.19,277300.0,33.6077,33.6282,33.5736,33.6077,277300.0
2012-07-20 10:50:00,49.19,49.29,49.18,49.28,360100.0,33.6077,33.676,33.6009,33.6692,360100.0
2012-07-20 10:55:00,49.28,49.28,49.23,49.25,191100.0,33.6692,33.6692,33.635,33.6487,191100.0
2012-07-20 11:00:00,49.26,49.31,49.23,49.28,108900.0,33.6555,33.6897,33.635,33.6692,108900.0
2012-07-20 11:05:00,49.27,49.33,49.26,49.27,258000.0,33.6624,33.7034,33.6555,33.6624,258000.0
2012-07-20 11:10:00,49.28,49.28,49.2,49.23,528000.0,33.6692,33.6692,33.6146,33.635,528000.0
2012-07-20 11:15:00,49.22,49.27,49.21,49.22,399000.0,33.6282,33.6624,33.6214,33.6282,399000.0
2012-07-20 11:20:00,49.22,49.27,49.21,49.26,226500.0,33.6282,33.6624,33.6214,33.6555,226500.0
2012-07-20 11:25:00,49.26,49.28,49.23,49.27,160300.0,33.6555,33.6692,33.635,33.6624,160300.0
2012-07-20 11:30:00,49.28,49.3,49.2,49.2,210400.0,33.6692,33.6829,33.6146,33.6146,210400.0
2012-07-20 11:35:00,49.2,49.28,49.2,49.27,311300.0,33.6146,33.6692,33.6146,33.6624,311300.0
2012-07-20 11:40:00,49.28,49.3,49.26,49.26,79700.0,33.6692,33.6829,33.6555,33.6555,79700.0
2012-07-20 11:45:00,49.25,49.37,49.23,49.36,186400.0,33.6487,33.7307,33.635,33.7239,186400.0
2012-07-20 11:50:00,49.36,49.37,49.32,49.33,48600.0,33.7239,33.7307,33.6965,33.7034,48600.0
2012-07-20 11:55:00,49.33,49.33,49.29,49.31,51100.0,33.7034,33.7034,33.676,33.6897,51100.0
2012-07-20 12:00:00,49.31,49.31,49.27,49.29,154600.0,33.6897,33.6897,33.6624,33.676,154600.0
2012-07-20 12:05:00,49.28,49.28,49.21,49.23,116500.0,33.6692,33.6692,33.6214,33.635,116500.0
2012-07-20 12:10:00,49.22,49.24,49.22,49.24,77200.0,33.6282,33.6419,33.6282,33.6419,77200.0
2012-07-20 12:15:00,49.23,49.25,49.22,49.22,85100.0,33.635,33.6487,33.6282,33.6282,85100.0
2012-07-20 12:20:00,49.22,49.22,49.19,49.21,86400.0,33.6282,33.6282,33.6077,33.6214,86400.0
2012-07-20 12:25:00,49.21,49.23,49.2,49.21,98500.0,33.6214,33.635,33.6146,33.6214,98500.0
2012-07-20 12:30:00,49.21,49.21,49.16,49.16,221000.0,33.6214,33.6214,33.5872,33.5872,221000.0
2012-07-20 12:35:00,49.17,49.18,49.15,49.17,98400.0,33.5941,33.6009,33.5804,33.5941,98400.0
2012-07-20 12:40:00,49.18,49.21,49.17,49.2,24600.0,33.6009,33.6214,33.5941,33.6146,24600.0
2012-07-20 12:45:00,49.21,49.22,49.19,49.22,81300.0,33.6214,33.6282,33.6077,33.6282,81300.0
2012-07-20 12:50:00,49.22,49.23,49.2,49.22,71600.0,33.6282,33.635,33.6146,33.6282,71600.0
2012-07-20 12:55:00,49.23,49.25,49.22,49.23,55300.0,33.635,33.6487,33.6282,33.635,55300.0
2012-07-20 13:00:00,49.23,49.25,49.19,49.19,68100.0,33.635,33.6487,33.6077,33.6077,68100.0
2012-07-20 13:05:00,49.2,49.21,49.18,49.19,52100.0,33.6146,33.6214,33.6009,33.6077,52100.0
2012-07-20 13:10:00,49.18,49.2,49.16,49.19,75500.0,33.6009,33.6146,33.5872,33.6077,75500.0
2012-07-20 13:15:00,49.19,49.21,49.18,49.2,159900.0,33.6077,33.6214,33.6009,33.6146,159900.0
2012-07-20 13:20:00,49.2,49.2,49.15,49.15,185500.0,33.6146,33.6146,33.5804,33.5804,185500.0
2012-07-20 13:25:00,49.16,49.16,49.13,49.15,90000.0,33.5872,33.5872,33.5667,33.5804,90000.0
2012-07-20 13:30:00,49.15,49.18,49.14,49.16,284100.0,33.5804,33.6009,33.5736,33.5872,284100.0
2012-07-20 13:35:00,49.16,49.2,49.16,49.2,97800.0,33.5872,33.6146,33.5872,33.6146,97800.0
2012-07-20 13:40:00,49.2,49.2,49.14,49.16,198300.0,33.6146,33.6146,33.5736,33.5872,198300.0
2012-07-20 13:45:00,49.17,49.18,49.13,49.14,122200.0,33.5941,33.6009,33.5667,33.5736,122200.0
2012-07-20 13:50:00,49.14,49.16,49.13,49.14,135400.0,33.5736,33.5872,33.5667,33.5736,135400.0
2012-07-20 13:55:00,49.15,49.18,49.14,49.18,69800.0,33.5804,33.6009,33.5736,33.6009,69800.0
2012-07-20 14:00:00,49.18,49.22,49.15,49.22,371100.0,33.6009,33.6282,33.5804,33.6282,371100.0
2012-07-20 14:05:00,49.22,49.24,49.21,49.21,176400.0,33.6282,33.6419,33.6214,33.6214,176400.0
2012-07-20 14:10:00,49.22,49.22,49.2,49.2,41700.0,33.6282,33.6282,33.6146,33.6146,41700.0
2012-07-20 14:15:00,49.21,49.22,49.19,49.21,38500.0,33.6214,33.6282,33.6077,33.6214,38500.0
2012-07-20 14:20:00,49.21,49.22,49.17,49.19,63000.0,33.6214,33.6282,33.5941,33.6077,63000.0
2012-07-20 14:25:00,49.19,49.2,49.17,49.17,28500.0,33.6077,33.6146,33.5941,33.5941,28500.0
2012-07-20 14:30:00,49.17,49.19,49.15,49.19,53200.0,33.5941,33.6077,33.5804,33.6077,53200.0
2012-07-20 14:35:00,49.19,49.19,49.15,49.16,108400.0,33.6077,33.6077,33.5804,33.5872,108400.0
2012-07-20 14:40:00,49.17,49.17,49.15,49.16,133700.0,33.5941,33.5941,33.5804,33.5872,133700.0
2012-07-20 14:45:00,49.16,49.19,49.15,49.18,182900.0,33.5872,33.6077,33.5804,33.6009,182900.0
2012-07-20 14:50:00,49.18,49.19,49.17,49.18,128800.0,33.6009,33.6077,33.5941,33.6009,128800.0
2012-07-20 14:55:00,49.18,49.2,49.15,49.17,260800.0,33.6009,33.6146,33.5804,33.5941,260800.0
2012-07-20 15:00:00,49.17,49.19,49.17,49.17,76300.0,33.5941,33.6077,33.5941,33.5941,76300.0
2012-07-20 15:05:00,49.18,49.2,49.17,49.19,258300.0,33.6009,33.6146,33.5941,33.6077,258300.0
2012-07-20 15:10:00,49.2,49.21,49.18,49.2,228400.0,33.6146,33.6214,33.6009,33.6146,228400.0
2012-07-20 15:15:00,49.2,49.22,49.18,49.19,147300.0,33.6146,33.6282,33.6009,33.6077,147300.0
2012-07-20 15:20:00,49.2,49.21,49.18,49.2,160100.0,33.6146,33.6214,33.6009,33.6146,160100.0
2012-07-20 15:25:00,49.21,49.21,49.17,49.18,226900.0,33.6214,33.6214,33.5941,33.6009,226900.0
2012-07-20 15:30:00,49.18,49.18,49.14,49.16,223900.0,33.6009,33.6009,33.5736,33.5872,223900.0
2012-07-20 15:35:00,49.16,49.18,49.15,49.17,343300.0,33.5872,33.6009,33.5804,33.5941,343300.0
2012-07-20 15:40:00,49.17,49.18,49.16,49.17,351600.0,33.5941,33.6009,33.5872,33.5941,351600.0
2012-07-20 15:45:00,49.18,49.2,49.17,49.18,377900.0,33.6009,33.6146,33.5941,33.6009,377900.0
2012-07-20 15:50:00,49.17,49.2,49.15,49.17,869900.0,33.5941,33.6146,33.5804,33.5941,869900.0
2012-07-20 15:55:00,49.17,49.18,49.12,49.16,1444000.0,33.5941,33.6009,33.5599,33.5872,1444000.0
2012-07-23 09:30:00,47.84,47.85,47.77,47.78,310000.0,32.6854,32.6922,32.6375,32.6444,310000.0
2012-07-23 09:35:00,47.78,47.86,47.76,47.8,501000.0,32.6444,32.699,32.6307,32.658,501000.0
2012-07-23 09:40:00,47.79,47.79,47.73,47.74,300100.0,32.6512,32.6512,32.6102,32.617,300100.0
2012-07-23 09:45:00,47.73,47.74,47.69,47.71,185500.0,32.6102,32.617,32.5829,32.5965,185500.0
2012-07-23 09:50:00,47.71,47.74,47.66,47.73,551800.0,32.5965,32.617,32.5624,32.6102,551800.0
2012-07-23 09:55:00,47.74,47.81,47.73,47.8,521500.0,32.617,32.6649,32.6102,32.658,521500.0
2012-07-23 10:00:00,47.8,47.83,47.74,47.75,248700.0,32.658,32.6785,32.617,32.6239,248700.0
2012-07-23 10:05:00,47.76,47.8,47.73,47.75,245600.0,32.6307,32.658,32.6102,32.6239,245600.0
2012-07-23 10:10:00,47.74,47.79,47.73,47.75,251000.0,32.617,32.6512,32.6102,32.6239,251000.0
2012-07-23 10:15:00,47.75,47.8,47.73,47.8,296000.0,32.6239,32.658,32.6102,32.658,296000.0
2012-07-23 10:20:00,47.79,47.83,47.77,47.83,490000.0,32.6512,32.6785,32.6375,32.6785,490000.0
2012-07-23 10:25:00,47.83,47.84,47.8,47.83,244200.0,32.6785,32.6854,32.658,32.6785,244200.0
2012-07-23 10:30:00,47.83,47.83,47.79,47.82,206600.0,32.6785,32.6785,32.6512,32.6717,206600.0
2012-07-23 10:35:00,47.8,47.91,47.8,47.89,342300.0,32.658,32.7332,32.658,32.7195,342300.0
2012-07-23 10:40:00,47.89,47.99,47.89,47.99,199900.0,32.7195,32.7879,32.7195,32.7879,199900.0
2012-07-23 10:45:00,47.99,47.99,47.95,47.97,161200.0,32.7879,32.7879,32.7605,32.7742,161200.0
2012-07-23 10:50:00,47.96,48.01,47.92,47.93,126300.0,32.7674,32.8015,32.74,32.7469,126300.0
2012-07-23 10:55:00,47.94,47.94,47.89,47.94,107000.0,32.7537,32.7537,32.7195,32.7537,107000.0
2012-07-23 11:00:00,47.93,48.03,47.93,48.02,129400.0,32.7469,32.8152,32.7469,32.8083,129400.0
2012-07-23 11:05:00,48.01,48.05,48.0,48.04,150300.0,32.8015,32.8288,32.7947,32.822,150300.0
2012-07-23 11:10:00,48.04,48.08,48.03,48.03,205700.0,32.822,32.8493,32.8152,32.8152,205700.0
2012-07-23 11:15:00,48.04,48.05,47.96,47.98,175800.0,32.822,32.8288,32.7674,32.781,175800.0
2012-07-23 11:20:00,47.98,47.99,47.95,47.95,63100.0,32.781,32.7879,32.7605,32.7605,63100.0
2012-07-23 11:25:00,47.96,47.99,47.94,47.98,96700.0,32.7674,32.7879,32.7537,32.781,96700.0
2012-07-23 11:30:00,47.98,48.01,47.95,47.96,251100.0,32.781,32.8015,32.7605,32.7674,251100.0
2012-07-23 11:35:00,47.95,47.97,47.91,47.94,179200.0,32.7605,32.7742,32.7332,32.7537,179200.0
2012-07-23 11:40:00,47.93,47.96,47.92,47.92,171600.0,32.7469,32.7674,32.74,32.74,171600.0
2012-07-23 11:45:00,47.92,47.97,47.92,47.97,137800.0,32.74,32.7742,32.74,32.7742,137800.0
2012-07-23 11:50:00,47.97,48.05,47.97,48.05,131300.0,32.7742,32.8288,32.7742,32.8288,131300.0
2012-07-23 11:55:00,48.04,48.05,48.01,48.01,100600.0,32.822,32.8288,32.8015,32.8015,100600.0
2012-07-23 12:00:00,48.02,48.03,47.99,47.99,42200.0,32.8083,32.8152,32.7879,32.7879,42200.0
2012-07-23 12:05:00,47.99,48.0,47.98,47.98,52200.0,32.7879,32.7947,32.781,32.781,52200.0
2012-07-23 12:10:00,47.98,48.0,47.97,47.98,76600.0,32.781,32.7947,32.7742,32.781,76600.0
2012-07-23 12:15:00,47.98,47.98,47.94,47.95,61800.0,32.781,32.781,32.7537,32.7605,61800.0
2012-07-23 12:20:00,47.95,47.99,47.95,47.97,45000.0,32.7605,32.7879,32.7605,32.7742,45000.0
2012-07-23 12:25:00,47.98,48.0,47.97,47.97,77300.0,32.781,32.7947,32.7742,32.7742,77300.0
2012-07-23 12:30:00,47.98,48.0,47.94,48.0,433500.0,32.781,32.7947,32.7537,32.7947,433500.0
2012-07-23 12:35:00,48.01,48.04,48.01,48.04,94300.0,32.8015,32.822,32.8015,32.822,94300.0
2012-07-23 12:40:00,48.04,48.04,48.02,48.03,84700.0,32.822,32.822,32.8083,32.8152,84700.0
2012-07-23 12:45:00,48.03,48.1,48.03,48.1,69500.0,32.8152,32.863,32.8152,32.863,69500.0
2012-07-23 12:50:00,48.09,48.13,48.09,48.12,119200.0,32.8562,32.8835,32.8562,32.8767,119200.0
2012-07-23 12:55:00,48.12,48.14,48.1,48.11,136300.0,32.8767,32.8903,32.863,32.8698,136300.0
2012-07-23 13:00:00,48.12,48.12,48.09,48.1,55000.0,32.8767,32.8767,32.8562,32.863,55000.0
2012-07-23 13:05:00,48.1,48.12,48.08,48.1,69600.0,32.863,32.8767,32.8493,32.863,69600.0
2012-07-23 13:10:00,48.1,48.11,48.07,48.09,57400.0,32.863,32.8698,32.8425,32.8562,57400.0
2012-07-23 13:15:00,48.09,48.11,48.07,48.08,66100.0,32.8562,32.8698,32.8425,32.8493,66100.0
2012-07-23 13:20:00,48.09,48.1,48.08,48.09,18700.0,32.8562,32.863,32.8493,32.8562,18700.0
2012-07-23 13:25:00,48.09,48.12,48.09,48.11,53400.0,32.8562,32.8767,32.8562,32.8698,53400.0
2012-07-23 13:30:00,48.1,48.14,48.09,48.13,44100.0,32.863,32.8903,32.8562,32.8835,44100.0
2012-07-23 13:35:00,48.13,48.14,48.11,48.14,112200.0,32.8835,32.8903,32.8698,32.8903,112200.0
2012-07-23 13:40:00,48.14,48.16,48.13,48.16,144500.0,32.8903,32.904,32.8835,32.904,144500.0
2012-07-23 13:45:00,48.16,48.17,48.14,48.15,139800.0,32.904,32.9108,32.8903,32.8972,139800.0
2012-07-23 13:50:00,48.15,48.16,48.13,48.14,119500.0,32.8972,32.904,32.8835,32.8903,119500.0
2012-07-23 13:55:00,48.14,48.15,48.12,48.12,68700.0,32.8903,32.8972,32.8767,32.8767,68700.0
2012-07-23 14:00:00,48.13,48.15,48.12,48.15,95600.0,32.8835,32.8972,32.8767,32.8972,95600.0
2012-07-23 14:05:00,48.15,48.19,48.14,48.16,174600.0,32.8972,32.9245,32.8903,32.904,174600.0
2012-07-23 14:10:00,48.17,48.19,48.16,48.19,91500.0,32.9108,32.9245,32.904,32.9245,91500.0
2012-07-23 14:15:00,48.18,48.2,48.16,48.16,97200.0,32.9177,32.9313,32.904,32.904,97200.0
2012-07-23 14:20:00,48.16,48.18,48.12,48.14,240800.0,32.904,32.9177,32.8767,32.8903,240800.0
2012-07-23 14:25:00,48.14,48.15,48.11,48.13,72200.0,32.8903,32.8972,32.8698,32.8835,72200.0
2012-07-23 14:30:00,48.12,48.16,48.11,48.13,111500.0,32.8767,32.904,32.8698,32.8835,111500.0
2012-07-23 14:35:00,48.13,48.14,48.12,48.14,52600.0,32.8835,32.8903,32.8767,32.8903,52600.0
2012-07-23 14:40:00,48.14,48.16,48.14,48.15,54300.0,32.8903,32.904,32.8903,32.8972,54300.0
2012-07-23 14:45:00,48.14,48.16,48.14,48.16,38100.0,32.8903,32.904,32.8903,32.904,38100.0
2012-07-23 14:50:00,48.16,48.16,48.1,48.1,182200.0,32.904,32.904,32.863,32.863,182200.0
2012-07-23 14:55:00,48.11,48.13,48.1,48.12,198900.0,32.8698,32.8835,32.863,32.8767,198900.0
2012-07-23 15:00:00,48.12,48.12,48.08,48.09,103900.0,32.8767,32.8767,32.8493,32.8562,103900.0
2012-07-23 15:05:00,48.08,48.14,48.08,48.12,191800.0,32.8493,32.8903,32.8493,32.8767,191800.0
2012-07-23 15:10:00,48.12,48.12,48.09,48.09,130600.0,32.8767,32.8767,32.8562,32.8562,130600.0
2012-07-23 15:15:00,48.1,48.13,48.09,48.12,181500.0,32.863,32.8835,32.8562,32.8767,181500.0
2012-07-23 15:20:00,48.12,48.17,48.11,48.17,228400.0,32.8767,32.9108,32.8698,32.9108,228400.0
2012-07-23 15:25:00,48.18,48.24,48.18,48.24,228900.0,32.9177,32.9587,32.9177,32.9587,228900.0
2012-07-23 15:30:00,48.23,48.25,48.22,48.22,80100.0,32.9518,32.9655,32.945,32.945,80100.0
2012-07-23 15:35:00,48.22,48.23,48.2,48.21,242300.0,32.945,32.9518,32.9313,32.9382,242300.0
2012-07-23 15:40:00,48.21,48.23,48.19,48.2,221500.0,32.9382,32.9518,32.9245,32.9313,221500.0
2012-07-23 15:45:00,48.21,48.24,48.21,48.23,426400.0,32.9382,32.9587,32.9382,32.9518,426400.0
2012-07-23 15:50:00,48.22,48.24,48.18,48.19,447200.0,32.945,32.9587,32.9177,32.9245,447200.0
2012-07-23 15:55:00,48.18,48.2,48.13,48.15,1507000.0,32.9177,32.9313,32.8835,32.8972,1507000.0
2012-07-24 09:30:00,48.08,48.12,48.01,48.02,238000.0,32.8493,32.8767,32.8015,32.8083,238000.0
2012-07-24 09:35:00,48.02,48.05,47.95,47.96,555300.0,32.8083,32.8288,32.7605,32.7674,555300.0
2012-07-24 09:40:00,47.96,48.03,47.95,48.02,170400.0,32.7674,32.8152,32.7605,32.8083,170400.0
2012-07-24 09:45:00,48.02,48.04,47.98,47.99,153500.0,32.8083,32.822,32.781,32.7879,153500.0
2012-07-24 09:50:00,47.99,48.02,47.92,47.95,319300.0,32.7879,32.8083,32.74,32.7605,319300.0
2012-07-24 09:55:00,47.94,47.99,47.91,47.91,157600.0,32.7537,32.7879,32.7332,32.7332,157600.0
2012-07-24 10:00:00,47.91,47.96,47.9,47.9,93100.0,32.7332,32.7674,32.7264,32.7264,93100.0
2012-07-24 10:05:00,47.89,47.92,47.86,47.91,155900.0,32.7195,32.74,32.699,32.7332,155900.0
2012-07-24 10:10:00,47.91,47.93,47.83,47.86,189500.0,32.7332,32.7469,32.6785,32.699,189500.0
2012-07-24 10:15:00,47.86,47.86,47.74,47.74,201200.0,32.699,32.699,32.617,32.617,201200.0
2012-07-24 10:20:00,47.73,47.77,47.71,47.75,172600.0,32.6102,32.6375,32.5965,32.6239,172600.0
2012-07-24 10:25:00,47.75,47.76,47.71,47.76,112100.0,32.6239,32.6307,32.5965,32.6307,112100.0
2012-07-24 10:30:00,47.76,47.82,47.74,47.8,129900.0,32.6307,32.6717,32.617,32.658,129900.0
2012-07-24 10:35:00,47.8,47.82,47.79,47.8,65100.0,32.658,32.6717,32.6512,32.658,65100.0
2012-07-24 10:40:00,47.8,47.81,47.73,47.75,168600.0,32.658,32.6649,32.6102,32.6239,168600.0
2012-07-24 10:45:00,47.76,47.76,47.67,47.67,229000.0,32.6307,32.6307,32.5692,32.5692,229000.0
2012-07-24 10:50:00,47.67,47.78,47.67,47.77,94900.0,32.5692,32.6444,32.5692,32.6375,94900.0
2012-07-24 10:55:00,47.76,47.76,47.71,47.72,132800.0,32.6307,32.6307,32.5965,32.6034,132800.0
2012-07-24 11:00:00,47.72,47.76,47.68,47.76,163900.0,32.6034,32.6307,32.5761,32.6307,163900.0
2012-07-24 11:05:00,47.76,47.77,47.69,47.71,472200.0,32.6307,32.6375,32.5829,32.5965,472200.0
2012-07-24 11:10:00,47.7,47.72,47.67,47.72,133100.0,32.5897,32.6034,32.5692,32.6034,133100.0
2012-07-24 11:15:00,47.72,47.79,47.71,47.77,183600.0,32.6034,32.6512,32.5965,32.6375,183600.0
2012-07-24 11:20:00,47.78,47.84,47.77,47.81,130400.0,32.6444,32.6854,32.6375,32.6649,130400.0
2012-07-24 11:25:00,47.82,47.84,47.78,47.78,259800.0,32.6717,32.6854,32.6444,32.6444,259800.0
2012-07-24 11:30:00,47.77,47.8,47.68,47.68,199200.0,32.6375,32.658,32.5761,32.5761,199200.0
2012-07-24 11:35:00,47.69,47.72,47.59,47.62,178000.0,32.5829,32.6034,32.5146,32.5351,178000.0
2012-07-24 11:40:00,47.62,47.62,47.56,47.57,149200.0,32.5351,32.5351,32.4941,32.5009,149200.0
2012-07-24 11:45:00,47.57,47.64,47.57,47.63,183600.0,32.5009,32.5487,32.5009,32.5419,183600.0
2012-07-24 11:50:00,47.62,47.63,47.59,47.6,126900.0,32.5351,32.5419,32.5146,32.5214,126900.0
2012-07-24 11:55:00,47.61,47.62,47.54,47.58,110700.0,32.5282,32.5351,32.4804,32.5077,110700.0
2012-07-24 12:00:00,47.58,47.58,47.43,47.43,812600.0,32.5077,32.5077,32.4052,32.4052,812600.0
2012-07-24 12:05:00,47.43,47.5,47.42,47.48,154800.0,32.4052,32.4531,32.3984,32.4394,154800.0
2012-07-24 12:10:00,47.48,47.5,47.48,47.48,66500.0,32.4394,32.4531,32.4394,32.4394,66500.0
2012-07-24 12:15:00,47.47,47.49,47.46,47.46,47100.0,32.4326,32.4462,32.4257,32.4257,47100.0
2012-07-24 12:20:00,47.45,47.45,47.34,47.37,410500.0,32.4189,32.4189,32.3438,32.3643,410500.0
2012-07-24 12:25:00,47.36,47.39,47.33,47.38,506200.0,32.3574,32.3779,32.3369,32.3711,506200.0
2012-07-24 12:30:00,47.38,47.39,47.37,47.39,70100.0,32.3711,32.3779,32.3643,32.3779,70100.0
2012-07-24 12:35:00,47.39,47.45,47.38,47.43,131600.0,32.3779,32.4189,32.3711,32.4052,131600.0
2012-07-24 12:40:00,47.44,47.48,47.42,47.48,293000.0,32.4121,32.4394,32.3984,32.4394,293000.0
2012-07-24 12:45:00,47.48,47.48,47.43,47.43,174800.0,32.4394,32.4394,32.4052,32.4052,174800.0
2012-07-24 12:50:00,47.43,47.48,47.42,47.47,100600.0,32.4052,32.4394,32.3984,32.4326,100600.0
2012-07-24 12:55:00,47.46,47.5,47.46,47.49,30400.0,32.4257,32.4531,32.4257,32.4462,30400.0
2012-07-24 13:00:00,47.49,47.49,47.45,47.46,188200.0,32.4462,32.4462,32.4189,32.4257,188200.0
2012-07-24 13:05:00,47.46,47.48,47.46,47.46,62100.0,32.4257,32.4394,32.4257,32.4257,62100.0
2012-07-24 13:10:00,47.46,47.52,47.45,47.52,94200.0,32.4257,32.4667,32.4189,32.4667,94200.0
2012-07-24 13:15:00,47.52,47.52,47.46,47.46,61800.0,32.4667,32.4667,32.4257,32.4257,61800.0
2012-07-24 13:20:00,47.46,47.47,47.45,47.47,64400.0,32.4257,32.4326,32.4189,32.4326,64400.0
2012-07-24 13:25:00,47.47,47.47,47.41,47.42,85700.0,32.4326,32.4326,32.3916,32.3984,85700.0
2012-07-24 13:30:00,47.42,47.43,47.39,47.42,88100.0,32.3984,32.4052,32.3779,32.3984,88100.0
2012-07-24 13:35:00,47.43,47.44,47.42,47.43,58600.0,32.4052,32.4121,32.3984,32.4052,58600.0
2012-07-24 13:40:00,47.42,47.44,47.4,47.4,153200.0,32.3984,32.4121,32.3847,32.3847,153200.0
2012-07-24 13:45:00,47.41,47.43,47.41,47.41,61800.0,32.3916,32.4052,32.3916,32.3916,61800.0
2012-07-24 13:50:00,47.4,47.47,47.4,47.45,112200.0,32.3847,32.4326,32.3847,32.4189,112200.0
2012-07-24 13:55:00,47.45,47.48,47.45,47.45,70600.0,32.4189,32.4394,32.4189,32.4189,70600.0
2012-07-24 14:00:00,47.45,47.45,47.4,47.41,88700.0,32.4189,32.4189,32.3847,32.3916,88700.0
2012-07-24 14:05:00,47.42,47.44,47.38,47.41,187300.0,32.3984,32.4121,32.3711,32.3916,187300.0
2012-07-24 14:10:00,47.4,47.42,47.39,47.41,55400.0,32.3847,32.3984,32.3779,32.3916,55400.0
2012-07-24 14:15:00,47.4,47.45,47.4,47.42,135400.0,32.3847,32.4189,32.3847,32.3984,135400.0
2012-07-24 14:20:00,47.42,47.44,47.4,47.4,203900.0,32.3984,32.4121,32.3847,32.3847,203900.0
2012-07-24 14:25:00,47.4,47.4,47.31,47.32,255700.0,32.3847,32.3847,32.3233,32.3301,255700.0
2012-07-24 14:30:00,47.33,47.34,47.29,47.33,123300.0,32.3369,32.3438,32.3096,32.3369,123300.0
2012-07-24 14:35:00,47.33,47.42,47.32,47.41,118300.0,32.3369,32.3984,32.3301,32.3916,118300.0
2012-07-24 14:40:00,47.41,47.45,47.41,47.43,65700.0,32.3916,32.4189,32.3916,32.4052,65700.0
2012-07-24 14:45:00,47.44,47.45,47.43,47.44,158300.0,32.4121,32.4189,32.4052,32.4121,158300.0
2012-07-24 14:50:00,47.43,47.44,47.41,47.42,89400.0,32.4052,32.4121,32.3916,32.3984,89400.0
2012-07-24 14:55:00,47.42,47.44,47.39,47.44,98000.0,32.3984,32.4121,32.3779,32.4121,98000.0
2012-07-24 15:00:00,47.43,47.44,47.41,47.43,136800.0,32.4052,32.4121,32.3916,32.4052,136800.0
2012-07-24 15:05:00,47.43,47.45,47.37,47.37,134900.0,32.4052,32.4189,32.3643,32.3643,134900.0
2012-07-24 15:10:00,47.37,47.41,47.35,47.37,370000.0,32.3643,32.3916,32.3506,32.3643,370000.0
2012-07-24 15:15:00,47.36,47.37,47.33,47.34,283800.0,32.3574,32.3643,32.3369,32.3438,283800.0
2012-07-24 15:20:00,47.34,47.45,47.34,47.45,116400.0,32.3438,32.4189,32.3438,32.4189,116400.0
2012-07-24 15:25:00,47.45,47.53,47.43,47.53,354000.0,32.4189,32.4736,32.4052,32.4736,354000.0
2012-07-24 15:30:00,47.52,47.53,47.49,47.52,444800.0,32.4667,32.4736,32.4462,32.4667,444800.0
2012-07-24 15:35:00,47.52,47.55,47.48,47.55,308800.0,32.4667,32.4872,32.4394,32.4872,308800.0
2012-07-24 15:40:00,47.54,47.58,47.52,47.53,302600.0,32.4804,32.5077,32.4667,32.4736,302600.0
2012-07-24 15:45:00,47.53,47.54,47.46,47.49,529800.0,32.4736,32.4804,32.4257,32.4462,529800.0
2012-07-24 15:50:00,47.49,47.65,47.45,47.64,908400.0,32.4462,32.5556,32.4189,32.5487,908400.0
2012-07-24 15:55:00,47.64,47.67,47.6,47.6,967700.0,32.5487,32.5692,32.5214,32.5214,967700.0
2012-07-25 09:30:00,48.04,48.07,47.99,48.06,236300.0,32.822,32.8425,32.7879,32.8357,236300.0
2012-07-25 09:35:00,48.07,48.11,48.03,48.11,150900.0,32.8425,32.8698,32.8152,32.8698,150900.0
2012-07-25 09:40:00,48.1,48.1,48.02,48.02,108200.0,32.863,32.863,32.8083,32.8083,108200.0
2012-07-25 09:45:00,48.02,48.02,47.9,47.9,217800.0,32.8083,32.8083,32.7264,32.7264,217800.0
2012-07-25 09:50:00,47.9,47.9,47.85,47.86,101500.0,32.7264,32.7264,32.6922,32.699,101500.0
2012-07-25 09:55:00,47.86,47.93,47.85,47.91,91500.0,32.699,32.7469,32.6922,32.7332,91500.0
2012-07-25 10:00:00,47.91,47.91,47.79,47.81,416600.0,32.7332,32.7332,32.6512,32.6649,416600.0
2012-07-25 10:05:00,47.8,47.83,47.78,47.81,62200.0,32.658,32.6785,32.6444,32.6649,62200.0
2012-07-25 10:10:00,47.81,47.89,47.78,47.87,89900.0,32.6649,32.7195,32.6444,32.7059,89900.0
2012-07-25 10:15:00,47.87,47.92,47.85,47.86,149300.0,32.7059,32.74,32.6922,32.699,149300.0
2012-07-25 10:20:00,47.86,47.91,47.79,47.83,190400.0,32.699,32.7332,32.6512,32.6785,190400.0
2012-07-25 10:25:00,47.83,47.86,47.78,47.85,153600.0,32.6785,32.699,32.6444,32.6922,153600.0
2012-07-25 10:30:00,47.84,47.84,47.75,47.77,186500.0,32.6854,32.6854,32.6239,32.6375,186500.0
2012-07-25 10:35:00,47.78,47.81,47.77,47.81,74400.0,32.6444,32.6649,32.6375,32.6649,74400.0
2012-07-25 10:40:00,47.8,47.86,47.8,47.85,89300.0,32.658,32.699,32.658,32.6922,89300.0
2012-07-25 10:45:00,47.84,47.84,47.76,47.77,106700.0,32.6854,32.6854,32.6307,32.6375,106700.0
2012-07-25 10:50:00,47.77,47.78,47.66,47.68,225100.0,32.6375,32.6444,32.5624,32.5761,225100.0
2012-07-25 10:55:00,47.68,47.7,47.63,47.65,295800.0,32.5761,32.5897,32.5419,32.5556,295800.0
2012-07-25 11:00:00,47.65,47.72,47.65,47.72,118600.0,32.5556,32.6034,32.5556,32.6034,118600.0
2012-07-25 11:05:00,47.72,47.75,47.69,47.71,124500.0,32.6034,32.6239,32.5829,32.5965,124500.0
2012-07-25 11:10:00,47.72,47.78,47.71,47.76,97500.0,32.6034,32.6444,32.5965,32.6307,97500.0
2012-07-25 11:15:00,47.77,47.78,47.74,47.75,55900.0,32.6375,32.6444,32.617,32.6239,55900.0
2012-07-25 11:20:00,47.75,47.78,47.71,47.71,247600.0,32.6239,32.6444,32.5965,32.5965,247600.0
2012-07-25 11:25:00,47.71,47.75,47.71,47.71,378900.0,32.5965,32.6239,32.5965,32.5965,378900.0
2012-07-25 11:30:00,47.71,47.76,47.7,47.76,128500.0,32.5965,32.6307,32.5897,32.6307,128500.0
2012-07-25 11:35:00,47.76,47.82,47.74,47.8,71500.0,32.6307,32.6717,32.617,32.658,71500.0
2012-07-25 11:40:00,47.81,47.81,47.74,47.76,314700.0,32.6649,32.6649,32.617,32.6307,314700.0
2012-07-25 11:45:00,47.75,47.79,47.72,47.73,58800.0,32.6239,32.6512,32.6034,32.6102,58800.0
2012-07-25 11:50:00,47.73,47.77,47.72,47.77,97800.0,32.6102,32.6375,32.6034,32.6375,97800.0
2012-07-25 11:55:00,47.78,47.79,47.76,47.77,50200.0,32.6444,32.6512,32.6307,32.6375,50200.0
2012-07-25 12:00:00,47.78,47.83,47.78,47.83,32200.0,32.6444,32.6785,32.6444,32.6785,32200.0
2012-07-25 12:05:00,47.83,47.84,47.81,47.81,55300.0,32.6785,32.6854,32.6649,32.6649,55300.0
2012-07-25 12:10:00,47.82,47.82,47.77,47.77,39900.0,32.6717,32.6717,32.6375,32.6375,39900.0
2012-07-25 12:15:00,47.77,47.78,47.76,47.76,22100.0,32.6375,32.6444,32.6307,32.6307,22100.0
2012-07-25 12:20:00,47.78,47.79,47.76,47.78,49300.0,32.6444,32.6512,32.6307,32.6444,49300.0
2012-07-25 12:25:00,47.78,47.8,47.76,47.77,31000.0,32.6444,32.658,32.6307,32.6375,31000.0
2012-07-25 12:30:00,47.78,47.8,47.77,47.78,52100.0,32.6444,32.658,32.6375,32.6444,52100.0
2012-07-25 12:35:00,47.78,47.81,47.78,47.81,29700.0,32.6444,32.6649,32.6444,32.6649,29700.0
2012-07-25 12:40:00,47.81,47.81,47.79,47.81,24900.0,32.6649,32.6649,32.6512,32.6649,24900.0
2012-07-25 12:45:00,47.81,47.87,47.8,47.84,55100.0,32.6649,32.7059,32.658,32.6854,55100.0
2012-07-25 12:50:00,47.83,47.85,47.83,47.84,13100.0,32.6785,32.6922,32.6785,32.6854,13100.0
2012-07-25 12:55:00,47.84,47.85,47.82,47.83,28700.0,32.6854,32.6922,32.6717,32.6785,28700.0
2012-07-25 13:00:00,47.83,47.9,47.83,47.86,49400.0,32.6785,32.7264,32.6785,32.699,49400.0
2012-07-25 13:05:00,47.86,47.91,47.86,47.9,83500.0,32.699,32.7332,32.699,32.7264,83500.0
2012-07-25 13:10:00,47.91,47.92,47.9,47.91,89500.0,32.7332,32.74,32.7264,32.7332,89500.0
2012-07-25 13:15:00,47.92,47.95,47.91,47.93,56500.0,32.74,32.7605,32.7332,32.7469,56500.0
2012-07-25 13:20:00,47.93,47.97,47.92,47.96,147300.0,32.7469,32.7742,32.74,32.7674,147300.0
2012-07-25 13:25:00,47.96,47.98,47.94,47.97,36900.0,32.7674,32.781,32.7537,32.7742,36900.0
2012-07-25 13:30:00,47.97,47.99,47.94,47.98,108800.0,32.7742,32.7879,32.7537,32.781,108800.0
2012-07-25 13:35:00,47.99,48.07,47.99,48.06,103300.0,32.7879,32.8425,32.7879,32.8357,103300.0
2012-07-25 13:40:00,48.05,48.06,48.02,48.05,89800.0,32.8288,32.8357,32.8083,32.8288,89800.0
2012-07-25 13:45:00,48.04,48.06,47.99,47.99,44300.0,32.822,32.8357,32.7879,32.7879,44300.0
2012-07-25 13:50:00,47.99,48.02,47.99,47.99,54300.0,32.7879,32.8083,32.7879,32.7879,54300.0
2012-07-25 13:55:00,47.99,48.03,47.99,48.03,25200.0,32.7879,32.8152,32.7879,32.8152,25200.0
2012-07-25 14:00:00,48.04,48.04,47.99,47.99,26000.0,32.822,32.822,32.7879,32.7879,26000.0
2012-07-25 14:05:00,47.99,48.04,47.98,48.03,546300.0,32.7879,32.822,32.781,32.8152,546300.0
2012-07-25 14:10:00,48.02,48.05,48.02,48.05,32900.0,32.8083,32.8288,32.8083,32.8288,32900.0
2012-07-25 14:15:00,48.04,48.07,48.01,48.04,73900.0,32.822,32.8425,32.8015,32.822,73900.0
2012-07-25 14:20:00,48.03,48.08,48.03,48.07,213400.0,32.8152,32.8493,32.8152,32.8425,213400.0
2012-07-25 14:25:00,48.07,48.08,48.05,48.06,25900.0,32.8425,32.8493,32.8288,32.8357,25900.0
2012-07-25 14:30:00,48.06,48.08,48.04,48.05,20700.0,32.8357,32.8493,32.822,32.8288,20700.0
2012-07-25 14:35:00,48.05,48.08,48.05,48.05,52700.0,32.8288,32.8493,32.8288,32.8288,52700.0
2012-07-25 14:40:00,48.06,48.09,48.05,48.06,38000.0,32.8357,32.8562,32.8288,32.8357,38000.0
2012-07-25 14:45:00,48.06,48.08,48.05,48.06,43100.0,32.8357,32.8493,32.8288,32.8357,43100.0
2012-07-25 14:50:00,48.07,48.08,48.06,48.06,38300.0,32.8425,32.8493,32.8357,32.8357,38300.0
2012-07-25 14:55:00,48.06,48.06,48.02,48.02,90100.0,32.8357,32.8357,32.8083,32.8083,90100.0
2012-07-25 15:00:00,48.02,48.04,48.01,48.02,57100.0,32.8083,32.822,32.8015,32.8083,57100.0
2012-07-25 15:05:00,48.02,48.04,48.0,48.01,51000.0,32.8083,32.822,32.7947,32.8015,51000.0
2012-07-25 15:10:00,48.02,48.02,47.94,47.94,175100.0,32.8083,32.8083,32.7537,32.7537,175100.0
2012-07-25 15:15:00,47.93,47.95,47.91,47.92,51200.0,32.7469,32.7605,32.7332,32.74,51200.0
2012-07-25 15:20:00,47.91,47.91,47.87,47.87,134000.0,32.7332,32.7332,32.7059,32.7059,134000.0
2012-07-25 15:25:00,47.88,47.9,47.85,47.89,202900.0,32.7127,32.7264,32.6922,32.7195,202900.0
2012-07-25 15:30:00,47.9,47.9,47.83,47.84,136000.0,32.7264,32.7264,32.6785,32.6854,136000.0
2012-07-25 15:35:00,47.84,47.87,47.84,47.86,39500.0,32.6854,32.7059,32.6854,32.699,39500.0
2012-07-25 15:40:00,47.86,47.88,47.83,47.85,137300.0,32.699,32.7127,32.6785,32.6922,137300.0
2012-07-25 15:45:00,47.85,47.88,47.82,47.86,192100.0,32.6922,32.7127,32.6717,32.699,192100.0
2012-07-25 15:50:00,47.86,47.87,47.83,47.86,185900.0,32.699,32.7059,32.6785,32.699,185900.0
2012-07-25 15:55:00,47.86,47.88,47.84,47.88,641900.0,32.699,32.7127,32.6854,32.7127,641900.0
2012-07-26 09:30:00,49.19,49.27,49.16,49.26,573000.0,33.6077,33.6624,33.5872,33.6555,573000.0
2012-07-26 09:35:00,49.26,49.27,49.16,49.19,853800.0,33.6555,33.6624,33.5872,33.6077,853800.0
2012-07-26 09:40:00,49.19,49.19,49.11,49.12,334700.0,33.6077,33.6077,33.5531,33.5599,334700.0
2012-07-26 09:45:00,49.13,49.13,49.06,49.07,629800.0,33.5667,33.5667,33.5189,33.5257,629800.0
2012-07-26 09:50:00,49.08,49.16,49.08,49.16,118400.0,33.5326,33.5872,33.5326,33.5872,118400.0
2012-07-26 09:55:00,49.15,49.18,49.13,49.14,269300.0,33.5804,33.6009,33.5667,33.5736,269300.0
2012-07-26 10:00:00,49.13,49.21,49.09,49.17,505200.0,33.5667,33.6214,33.5394,33.5941,505200.0
2012-07-26 10:05:00,49.16,49.33,49.16,49.31,566500.0,33.5872,33.7034,33.5872,33.6897,566500.0
2012-07-26 10:10:00,49.31,49.35,49.28,49.28,557100.0,33.6897,33.717,33.6692,33.6692,557100.0
2012-07-26 10:15:00,49.28,49.33,49.24,49.26,480500.0,33.6692,33.7034,33.6419,33.6555,480500.0
2012-07-26 10:20:00,49.26,49.3,49.24,49.3,166200.0,33.6555,33.6829,33.6419,33.6829,166200.0
2012-07-26 10:25:00,49.31,49.37,49.31,49.32,267500.0,33.6897,33.7307,33.6897,33.6965,267500.0
2012-07-26 10:30:00,49.32,49.4,49.3,49.3,202700.0,33.6965,33.7512,33.6829,33.6829,202700.0
2012-07-26 10:35:00,49.3,49.31,49.21,49.22,182200.0,33.6829,33.6897,33.6214,33.6282,182200.0
2012-07-26 10:40:00,49.22,49.24,49.15,49.18,230900.0,33.6282,33.6419,33.5804,33.6009,230900.0
2012-07-26 10:45:00,49.18,49.19,49.16,49.17,209400.0,33.6009,33.6077,33.5872,33.5941,209400.0
2012-07-26 10:50:00,49.17,49.19,49.14,49.15,153900.0,33.5941,33.6077,33.5736,33.5804,153900.0
2012-07-26 10:55:00,49.15,49.2,49.11,49.2,203300.0,33.5804,33.6146,33.5531,33.6146,203300.0
2012-07-26 11:00:00,49.2,49.22,49.17,49.21,147700.0,33.6146,33.6282,33.5941,33.6214,147700.0
2012-07-26 11:05:00,49.21,49.21,49.09,49.12,229100.0,33.6214,33.6214,33.5394,33.5599,229100.0
2012-07-26 11:10:00,49.12,49.21,49.11,49.18,358400.0,33.5599,33.6214,33.5531,33.6009,358400.0
2012-07-26 11:15:00,49.18,49.2,49.15,49.19,213000.0,33.6009,33.6146,33.5804,33.6077,213000.0
2012-07-26 11:20:00,49.2,49.2,49.13,49.16,155400.0,33.6146,33.6146,33.5667,33.5872,155400.0
2012-07-26 11:25:00,49.15,49.21,49.12,49.2,443100.0,33.5804,33.6214,33.5599,33.6146,443100.0
2012-07-26 11:30:00,49.21,49.24,49.18,49.23,174500.0,33.6214,33.6419,33.6009,33.635,174500.0
2012-07-26 11:35:00,49.22,49.22,49.16,49.18,54000.0,33.6282,33.6282,33.5872,33.6009,54000.0
2012-07-26 11:40:00,49.18,49.19,49.12,49.13,60500.0,33.6009,33.6077,33.5599,33.5667,60500.0
2012-07-26 11:45:00,49.13,49.13,49.09,49.11,258100.0,33.5667,33.5667,33.5394,33.5531,258100.0
2012-07-26 11:50:00,49.11,49.13,49.08,49.11,54600.0,33.5531,33.5667,33.5326,33.5531,54600.0
2012-07-26 11:55:00,49.1,49.12,49.09,49.11,37800.0,33.5462,33.5599,33.5394,33.5531,37800.0
2012-07-26 12:00:00,49.1,49.12,49.08,49.08,46300.0,33.5462,33.5599,33.5326,33.5326,46300.0
2012-07-26 12:05:00,49.08,49.1,49.06,49.09,571500.0,33.5326,33.5462,33.5189,33.5394,571500.0
2012-07-26 12:10:00,49.09,49.15,49.09,49.14,115500.0,33.5394,33.5804,33.5394,33.5736,115500.0
2012-07-26 12:15:00,49.14,49.16,49.12,49.15,88700.0,33.5736,33.5872,33.5599,33.5804,88700.0
2012-07-26 12:20:00,49.14,49.17,49.14,49.16,101300.0,33.5736,33.5941,33.5736,33.5872,101300.0
2012-07-26 12:25:00,49.16,49.18,49.16,49.17,91900.0,33.5872,33.6009,33.5872,33.5941,91900.0
2012-07-26 12:30:00,49.17,49.17,49.14,49.14,89400.0,33.5941,33.5941,33.5736,33.5736,89400.0
2012-07-26 12:35:00,49.14,49.19,49.14,49.17,114700.0,33.5736,33.6077,33.5736,33.5941,114700.0
2012-07-26 12:40:00,49.17,49.18,49.13,49.13,142400.0,33.5941,33.6009,33.5667,33.5667,142400.0
2012-07-26 12:45:00,49.13,49.15,49.13,49.14,35300.0,33.5667,33.5804,33.5667,33.5736,35300.0
2012-07-26 12:50:00,49.14,49.15,49.11,49.14,60000.0,33.5736,33.5804,33.5531,33.5736,60000.0
2012-07-26 12:55:00,49.13,49.19,49.13,49.18,87400.0,33.5667,33.6077,33.5667,33.6009,87400.0
2012-07-26 13:00:00,49.17,49.23,49.17,49.22,71600.0,33.5941,33.635,33.5941,33.6282,71600.0
2012-07-26 13:05:00,49.22,49.23,49.2,49.2,59000.0,33.6282,33.635,33.6146,33.6146,59000.0
2012-07-26 13:10:00,49.21,49.22,49.2,49.22,36500.0,33.6214,33.6282,33.6146,33.6282,36500.0
2012-07-26 13:15:00,49.22,49.23,49.2,49.21,30500.0,33.6282,33.635,33.6146,33.6214,30500.0
2012-07-26 13:20:00,49.21,49.22,49.2,49.22,52500.0,33.6214,33.6282,33.6146,33.6282,52500.0
2012-07-26 13:25:00,49.22,49.27,49.21,49.24,124800.0,33.6282,33.6624,33.6214,33.6419,124800.0
2012-07-26 13:30:00,49.23,49.28,49.22,49.25,69800.0,33.635,33.6692,33.6282,33.6487,69800.0
2012-07-26 13:35:00,49.25,49.27,49.22,49.26,46200.0,33.6487,33.6624,33.6282,33.6555,46200.0
2012-07-26 13:40:00,49.26,49.27,49.23,49.25,65000.0,33.6555,33.6624,33.635,33.6487,65000.0
2012-07-26 13:45:00,49.25,49.25,49.23,49.24,45300.0,33.6487,33.6487,33.635,33.6419,45300.0
2012-07-26 13:50:00,49.24,49.25,49.2,49.23,92500.0,33.6419,33.6487,33.6146,33.635,92500.0
2012-07-26 13:55:00,49.23,49.23,49.21,49.22,86300.0,33.635,33.635,33.6214,33.6282,86300.0
2012-07-26 14:00:00,49.21,49.25,49.21,49.23,80800.0,33.6214,33.6487,33.6214,33.635,80800.0
2012-07-26 14:05:00,49.23,49.26,49.23,49.26,75800.0,33.635,33.6555,33.635,33.6555,75800.0
2012-07-26 14:10:00,49.25,49.27,49.22,49.22,69100.0,33.6487,33.6624,33.6282,33.6282,69100.0
2012-07-26 14:15:00,49.23,49.25,49.2,49.21,136300.0,33.635,33.6487,33.6146,33.6214,136300.0
2012-07-26 14:20:00,49.2,49.23,49.19,49.22,38500.0,33.6146,33.635,33.6077,33.6282,38500.0
2012-07-26 14:25:00,49.22,49.25,49.22,49.24,68800.0,33.6282,33.6487,33.6282,33.6419,68800.0
2012-07-26 14:30:00,49.24,49.25,49.21,49.21,32900.0,33.6419,33.6487,33.6214,33.6214,32900.0
2012-07-26 14:35:00,49.22,49.25,49.21,49.24,36900.0,33.6282,33.6487,33.6214,33.6419,36900.0
2012-07-26 14:40:00,49.25,49.26,49.23,49.23,65100.0,33.6487,33.6555,33.635,33.635,65100.0
2012-07-26 14:45:00,49.23,49.28,49.23,49.26,75800.0,33.635,33.6692,33.635,33.6555,75800.0
2012-07-26 14:50:00,49.27,49.31,49.26,49.3,50800.0,33.6624,33.6897,33.6555,33.6829,50800.0
2012-07-26 14:55:00,49.3,49.31,49.28,49.28,64100.0,33.6829,33.6897,33.6692,33.6692,64100.0
2012-07-26 15:00:00,49.28,49.3,49.27,49.28,67800.0,33.6692,33.6829,33.6624,33.6692,67800.0
2012-07-26 15:05:00,49.29,49.29,49.26,49.28,285200.0,33.676,33.676,33.6555,33.6692,285200.0
2012-07-26 15:10:00,49.27,49.32,49.27,49.29,124800.0,33.6624,33.6965,33.6624,33.676,124800.0
2012-07-26 15:15:00,49.3,49.32,49.29,49.29,116500.0,33.6829,33.6965,33.676,33.676,116500.0
2012-07-26 15:20:00,49.3,49.3,49.27,49.28,84400.0,33.6829,33.6829,33.6624,33.6692,84400.0
2012-07-26 15:25:00,49.29,49.34,49.28,49.34,218100.0,33.676,33.7102,33.6692,33.7102,218100.0
2012-07-26 15:30:00,49.33,49.34,49.32,49.34,261700.0,33.7034,33.7102,33.6965,33.7102,261700.0
2012-07-26 15:35:00,49.34,49.38,49.32,49.37,379800.0,33.7102,33.7375,33.6965,33.7307,379800.0
2012-07-26 15:40:00,49.37,49.4,49.36,49.38,363100.0,33.7307,33.7512,33.7239,33.7375,363100.0
2012-07-26 15:45:00,49.39,49.42,49.35,49.37,452400.0,33.7444,33.7649,33.717,33.7307,452400.0
2012-07-26 15:50:00,49.37,49.38,49.32,49.34,560300.0,33.7307,33.7375,33.6965,33.7102,560300.0
2012-07-26 15:55:00,49.35,49.35,49.31,49.32,1283300.0,33.717,33.717,33.6897,33.6965,1283300.0
2012-07-27 09:30:00,49.78,49.8,49.72,49.74,200400.0,34.0108,34.0245,33.9698,33.9835,200400.0
2012-07-27 09:35:00,49.74,49.82,49.73,49.77,218300.0,33.9835,34.0381,33.9767,34.004,218300.0
2012-07-27 09:40:00,49.76,49.76,49.69,49.74,253300.0,33.9972,33.9972,33.9493,33.9835,253300.0
2012-07-27 09:45:00,49.74,49.83,49.72,49.81,369500.0,33.9835,34.045,33.9698,34.0313,369500.0
2012-07-27 09:50:00,49.81,49.92,49.8,49.91,283100.0,34.0313,34.1065,34.0245,34.0996,283100.0
2012-07-27 09:55:00,49.91,49.95,49.88,49.94,300400.0,34.0996,34.127,34.0791,34.1201,300400.0
2012-07-27 10:00:00,49.95,50.05,49.95,49.99,565600.0,34.127,34.1953,34.127,34.1543,565600.0
2012-07-27 10:05:00,49.99,50.01,49.95,49.95,185700.0,34.1543,34.168,34.127,34.127,185700.0
2012-07-27 10:10:00,49.95,49.97,49.93,49.96,183300.0,34.127,34.1406,34.1133,34.1338,183300.0
2012-07-27 10:15:00,49.96,50.02,49.94,49.99,298200.0,34.1338,34.1748,34.1201,34.1543,298200.0
2012-07-27 10:20:00,49.99,50.07,49.99,50.02,366200.0,34.1543,34.209,34.1543,34.1748,366200.0
2012-07-27 10:25:00,50.02,50.06,50.01,50.01,258600.0,34.1748,34.2021,34.168,34.168,258600.0
2012-07-27 10:30:00,50.01,50.06,49.98,49.99,165600.0,34.168,34.2021,34.1475,34.1543,165600.0
2012-07-27 10:35:00,49.99,50.0,49.97,49.98,212000.0,34.1543,34.1611,34.1406,34.1475,212000.0
2012-07-27 10:40:00,49.98,50.03,49.98,50.01,204200.0,34.1475,34.1816,34.1475,34.168,204200.0
2012-07-27 10:45:00,50.02,50.07,50.02,50.05,250400.0,34.1748,34.209,34.1748,34.1953,250400.0
2012-07-27 10:50:00,50.05,50.05,50.01,50.03,133200.0,34.1953,34.1953,34.168,34.1816,133200.0
2012-07-27 10:55:00,50.03,50.09,50.03,50.06,371400.0,34.1816,34.2226,34.1816,34.2021,371400.0
2012-07-27 11:00:00,50.06,50.1,50.05,50.09,247400.0,34.2021,34.2295,34.1953,34.2226,247400.0
2012-07-27 11:05:00,50.09,50.12,50.07,50.09,145600.0,34.2226,34.2431,34.209,34.2226,145600.0
2012-07-27 11:10:00,50.09,50.09,50.02,50.02,384400.0,34.2226,34.2226,34.1748,34.1748,384400.0
2012-07-27 11:15:00,50.03,50.1,50.02,50.09,204700.0,34.1816,34.2295,34.1748,34.2226,204700.0
2012-07-27 11:20:00,50.1,50.12,50.08,50.1,182900.0,34.2295,34.2431,34.2158,34.2295,182900.0
2012-07-27 11:25:00,50.1,50.11,50.06,50.07,397600.0,34.2295,34.2363,34.2021,34.209,397600.0
2012-07-27 11:30:00,50.07,50.1,50.04,50.06,1085200.0,34.209,34.2295,34.1885,34.2021,1085200.0
2012-07-27 11:35:00,50.06,50.06,50.0,50.0,553100.0,34.2021,34.2021,34.1611,34.1611,553100.0
2012-07-27 11:40:00,50.0,50.04,50.0,50.01,125200.0,34.1611,34.1885,34.1611,34.168,125200.0
2012-07-27 11:45:00,50.02,50.04,50.01,50.01,52000.0,34.1748,34.1885,34.168,34.168,52000.0
2012-07-27 11:50:00,50.02,50.04,50.0,50.03,144200.0,34.1748,34.1885,34.1611,34.1816,144200.0
2012-07-27 11:55:00,50.04,50.06,50.03,50.05,54500.0,34.1885,34.2021,34.1816,34.1953,54500.0
2012-07-27 12:00:00,50.06,50.06,50.03,50.06,155600.0,34.2021,34.2021,34.1816,34.2021,155600.0
2012-07-27 12:05:00,50.06,50.07,50.03,50.05,50400.0,34.2021,34.209,34.1816,34.1953,50400.0
2012-07-27 12:10:00,50.05,50.08,50.05,50.06,72900.0,34.1953,34.2158,34.1953,34.2021,72900.0
2012-07-27 12:15:00,50.06,50.06,50.04,50.05,114200.0,34.2021,34.2021,34.1885,34.1953,114200.0
2012-07-27 12:20:00,50.05,50.07,50.04,50.06,67200.0,34.1953,34.209,34.1885,34.2021,67200.0
2012-07-27 12:25:00,50.05,50.07,50.05,50.07,136400.0,34.1953,34.209,34.1953,34.209,136400.0
2012-07-27 12:30:00,50.07,50.09,50.06,50.08,79300.0,34.209,34.2226,34.2021,34.2158,79300.0
2012-07-27 12:35:00,50.07,50.08,50.05,50.06,36900.0,34.209,34.2158,34.1953,34.2021,36900.0
2012-07-27 12:40:00,50.06,50.07,50.05,50.07,45000.0,34.2021,34.209,34.1953,34.209,45000.0
2012-07-27 12:45:00,50.07,50.07,50.06,50.06,30300.0,34.209,34.209,34.2021,34.2021,30300.0
2012-07-27 12:50:00,50.06,50.07,50.05,50.07,61400.0,34.2021,34.209,34.1953,34.209,61400.0
2012-07-27 12:55:00,50.06,50.07,50.05,50.07,21900.0,34.2021,34.209,34.1953,34.209,21900.0
2012-07-27 13:00:00,50.07,50.09,50.06,50.08,23900.0,34.209,34.2226,34.2021,34.2158,23900.0
2012-07-27 13:05:00,50.08,50.09,50.07,50.08,15400.0,34.2158,34.2226,34.209,34.2158,15400.0
2012-07-27 13:10:00,50.07,50.08,50.06,50.07,21700.0,34.209,34.2158,34.2021,34.209,21700.0
2012-07-27 13:15:00,50.07,50.1,50.07,50.09,57900.0,34.209,34.2295,34.209,34.2226,57900.0
2012-07-27 13:20:00,50.1,50.11,50.09,50.1,44800.0,34.2295,34.2363,34.2226,34.2295,44800.0
2012-07-27 13:25:00,50.11,50.38,50.1,50.38,609200.0,34.2363,34.4208,34.2295,34.4208,609200.0
2012-07-27 13:30:00,50.39,50.48,50.38,50.4,426800.0,34.4276,34.4891,34.4208,34.4344,426800.0
2012-07-27 13:35:00,50.41,50.58,50.41,50.55,957500.0,34.4412,34.5574,34.4412,34.5369,957500.0
2012-07-27 13:40:00,50.55,50.57,50.48,50.48,143700.0,34.5369,34.5506,34.4891,34.4891,143700.0
2012-07-27 13:45:00,50.48,50.48,50.37,50.37,343800.0,34.4891,34.4891,34.4139,34.4139,343800.0
2012-07-27 13:50:00,50.37,50.41,50.37,50.41,207700.0,34.4139,34.4412,34.4139,34.4412,207700.0
2012-07-27 13:55:00,50.41,50.46,50.4,50.45,244400.0,34.4412,34.4754,34.4344,34.4686,244400.0
2012-07-27 14:00:00,50.45,50.45,50.35,50.39,262600.0,34.4686,34.4686,34.4003,34.4276,262600.0
2012-07-27 14:05:00,50.39,50.5,50.38,50.43,197600.0,34.4276,34.5027,34.4208,34.4549,197600.0
2012-07-27 14:10:00,50.42,50.44,50.34,50.34,223800.0,34.4481,34.4617,34.3934,34.3934,223800.0
2012-07-27 14:15:00,50.34,50.38,50.33,50.33,412900.0,34.3934,34.4208,34.3866,34.3866,412900.0
2012-07-27 14:20:00,50.33,50.36,50.3,50.32,676100.0,34.3866,34.4071,34.3661,34.3798,676100.0
2012-07-27 14:25:00,50.32,50.36,50.31,50.35,146500.0,34.3798,34.4071,34.3729,34.4003,146500.0
2012-07-27 14:30:00,50.35,50.43,50.34,50.43,297200.0,34.4003,34.4549,34.3934,34.4549,297200.0
2012-07-27 14:35:00,50.43,50.43,50.38,50.39,229400.0,34.4549,34.4549,34.4208,34.4276,229400.0
2012-07-27 14:40:00,50.39,50.42,50.37,50.41,162700.0,34.4276,34.4481,34.4139,34.4412,162700.0
2012-07-27 14:45:00,50.4,50.41,50.38,50.4,110500.0,34.4344,34.4412,34.4208,34.4344,110500.0
2012-07-27 14:50:00,50.4,50.44,50.39,50.43,121600.0,34.4344,34.4617,34.4276,34.4549,121600.0
2012-07-27 14:55:00,50.44,50.44,50.4,50.43,231600.0,34.4617,34.4617,34.4344,34.4549,231600.0
2012-07-27 15:00:00,50.43,50.45,50.41,50.44,546900.0,34.4549,34.4686,34.4412,34.4617,546900.0
2012-07-27 15:05:00,50.44,50.49,50.42,50.47,449200.0,34.4617,34.4959,34.4481,34.4822,449200.0
2012-07-27 15:10:00,50.47,50.48,50.44,50.47,292200.0,34.4822,34.4891,34.4617,34.4822,292200.0
2012-07-27 15:15:00,50.48,50.5,50.44,50.47,290800.0,34.4891,34.5027,34.4617,34.4822,290800.0
2012-07-27 15:20:00,50.47,50.48,50.43,50.46,606700.0,34.4822,34.4891,34.4549,34.4754,606700.0
2012-07-27 15:25:00,50.46,50.51,50.44,50.49,307000.0,34.4754,34.5096,34.4617,34.4959,307000.0
2012-07-27 15:30:00,50.49,50.58,50.47,50.56,309800.0,34.4959,34.5574,34.4822,34.5437,309800.0
2012-07-27 15:35:00,50.56,50.57,50.5,50.51,291300.0,34.5437,34.5506,34.5027,34.5096,291300.0
2012-07-27 15:40:00,50.52,50.57,50.5,50.52,481000.0,34.5164,34.5506,34.5027,34.5164,481000.0
2012-07-27 15:45:00,50.52,50.56,50.51,50.52,577400.0,34.5164,34.5437,34.5096,34.5164,577400.0
2012-07-27 15:50:00,50.52,50.53,50.38,50.38,1053300.0,34.5164,34.5232,34.4208,34.4208,1053300.0
2012-07-27 15:55:00,50.38,50.42,50.36,50.38,1923800.0,34.4208,34.4481,34.4071,34.4208,1923800.0
2012-07-30 09:30:00,50.09,50.25,50.08,50.23,789300.0,34.2226,34.3319,34.2158,34.3183,789300.0
2012-07-30 09:35:00,50.23,50.25,50.18,50.19,267800.0,34.3183,34.3319,34.2841,34.2909,267800.0
2012-07-30 09:40:00,50.19,50.23,50.15,50.22,462000.0,34.2909,34.3183,34.2636,34.3114,462000.0
2012-07-30 09:45:00,50.22,50.24,50.18,50.24,233000.0,34.3114,34.3251,34.2841,34.3251,233000.0
2012-07-30 09:50:00,50.23,50.27,50.21,50.23,346900.0,34.3183,34.3456,34.3046,34.3183,346900.0
2012-07-30 09:55:00,50.23,50.29,50.23,50.28,549100.0,34.3183,34.3593,34.3183,34.3524,549100.0
2012-07-30 10:00:00,50.28,50.31,50.24,50.3,216100.0,34.3524,34.3729,34.3251,34.3661,216100.0
2012-07-30 10:05:00,50.3,50.31,50.26,50.27,345100.0,34.3661,34.3729,34.3388,34.3456,345100.0
2012-07-30 10:10:00,50.27,50.34,50.27,50.34,257800.0,34.3456,34.3934,34.3456,34.3934,257800.0
2012-07-30 10:15:00,50.33,50.36,50.31,50.35,225300.0,34.3866,34.4071,34.3729,34.4003,225300.0
2012-07-30 10:20:00,50.36,50.42,50.34,50.41,249500.0,34.4071,34.4481,34.3934,34.4412,249500.0
2012-07-30 10:25:00,50.41,50.44,50.37,50.38,275600.0,34.4412,34.4617,34.4139,34.4208,275600.0
2012-07-30 10:30:00,50.38,50.39,50.33,50.34,384400.0,34.4208,34.4276,34.3866,34.3934,384400.0
2012-07-30 10:35:00,50.34,50.39,50.33,50.35,235700.0,34.3934,34.4276,34.3866,34.4003,235700.0
2012-07-30 10:40:00,50.35,50.4,50.3,50.32,378200.0,34.4003,34.4344,34.3661,34.3798,378200.0
2012-07-30 10:45:00,50.32,50.34,50.27,50.31,376800.0,34.3798,34.3934,34.3456,34.3729,376800.0
2012-07-30 10:50:00,50.31,50.37,50.3,50.37,464000.0,34.3729,34.4139,34.3661,34.4139,464000.0
2012-07-30 10:55:00,50.37,50.39,50.33,50.34,437400.0,34.4139,34.4276,34.3866,34.3934,437400.0
2012-07-30 11:00:00,50.34,50.41,50.34,50.4,309500.0,34.3934,34.4412,34.3934,34.4344,309500.0
2012-07-30 11:05:00,50.41,50.45,50.4,50.44,366700.0,34.4412,34.4686,34.4344,34.4617,366700.0
2012-07-30 11:10:00,50.43,50.48,50.43,50.46,350300.0,34.4549,34.4891,34.4549,34.4754,350300.0
2012-07-30 11:15:00,50.45,50.45,50.35,50.37,521000.0,34.4686,34.4686,34.4003,34.4139,521000.0
2012-07-30 11:20:00,50.38,50.4,50.36,50.39,235500.0,34.4208,34.4344,34.4071,34.4276,235500.0
2012-07-30 11:25:00,50.38,50.39,50.34,50.36,174700.0,34.4208,34.4276,34.3934,34.4071,174700.0
2012-07-30 11:30:00,50.36,50.36,50.29,50.29,515500.0,34.4071,34.4071,34.3593,34.3593,515500.0
2012-07-30 11:35:00,50.29,50.29,50.26,50.26,159500.0,34.3593,34.3593,34.3388,34.3388,159500.0
2012-07-30 11:40:00,50.26,50.29,50.24,50.29,121000.0,34.3388,34.3593,34.3251,34.3593,121000.0
2012-07-30 11:45:00,50.29,50.33,50.28,50.31,89100.0,34.3593,34.3866,34.3524,34.3729,89100.0
2012-07-30 11:50:00,50.32,50.32,50.29,50.32,58300.0,34.3798,34.3798,34.3593,34.3798,58300.0
2012-07-30 11:55:00,50.32,50.33,50.31,50.33,57600.0,34.3798,34.3866,34.3729,34.3866,57600.0
2012-07-30 12:00:00,50.33,50.33,50.3,50.32,109900.0,34.3866,34.3866,34.3661,34.3798,109900.0
2012-07-30 12:05:00,50.31,50.33,50.28,50.33,58600.0,34.3729,34.3866,34.3524,34.3866,58600.0
2012-07-30 12:10:00,50.32,50.33,50.31,50.31,34200.0,34.3798,34.3866,34.3729,34.3729,34200.0
2012-07-30 12:15:00,50.31,50.32,50.26,50.3,76400.0,34.3729,34.3798,34.3388,34.3661,76400.0
2012-07-30 12:20:00,50.3,50.31,50.26,50.29,95500.0,34.3661,34.3729,34.3388,34.3593,95500.0
2012-07-30 12:25:00,50.29,50.33,50.29,50.31,55100.0,34.3593,34.3866,34.3593,34.3729,55100.0
2012-07-30 12:30:00,50.32,50.32,50.27,50.31,92500.0,34.3798,34.3798,34.3456,34.3729,92500.0
2012-07-30 12:35:00,50.31,50.34,50.29,50.32,91800.0,34.3729,34.3934,34.3593,34.3798,91800.0
2012-07-30 12:40:00,50.33,50.39,50.32,50.38,89900.0,34.3866,34.4276,34.3798,34.4208,89900.0
2012-07-30 12:45:00,50.37,50.38,50.33,50.34,42000.0,34.4139,34.4208,34.3866,34.3934,42000.0
2012-07-30 12:50:00,50.34,50.38,50.33,50.36,64100.0,34.3934,34.4208,34.3866,34.4071,64100.0
2012-07-30 12:55:00,50.36,50.37,50.3,50.33,294400.0,34.4071,34.4139,34.3661,34.3866,294400.0
2012-07-30 13:00:00,50.34,50.36,50.3,50.35,346300.0,34.3934,34.4071,34.3661,34.4003,346300.0
2012-07-30 13:05:00,50.35,50.38,50.34,50.37,80100.0,34.4003,34.4208,34.3934,34.4139,80100.0
2012-07-30 13:10:00,50.38,50.39,50.36,50.37,126500.0,34.4208,34.4276,34.4071,34.4139,126500.0
2012-07-30 13:15:00,50.36,50.37,50.34,50.35,135800.0,34.4071,34.4139,34.3934,34.4003,135800.0
2012-07-30 13:20:00,50.35,50.39,50.35,50.39,139600.0,34.4003,34.4276,34.4003,34.4276,139600.0
2012-07-30 13:25:00,50.39,50.4,50.37,50.37,200600.0,34.4276,34.4344,34.4139,34.4139,200600.0
2012-07-30 13:30:00,50.38,50.43,50.38,50.42,134400.0,34.4208,34.4549,34.4208,34.4481,134400.0
2012-07-30 13:35:00,50.41,50.43,50.4,50.41,170800.0,34.4412,34.4549,34.4344,34.4412,170800.0
2012-07-30 13:40:00,50.4,50.41,50.37,50.37,93800.0,34.4344,34.4412,34.4139,34.4139,93800.0
2012-07-30 13:45:00,50.38,50.39,50.37,50.38,141700.0,34.4208,34.4276,34.4139,34.4208,141700.0
2012-07-30 13:50:00,50.39,50.39,50.35,50.38,132200.0,34.4276,34.4276,34.4003,34.4208,132200.0
2012-07-30 13:55:00,50.38,50.4,50.33,50.37,1174500.0,34.4208,34.4344,34.3866,34.4139,1174500.0
2012-07-30 14:00:00,50.36,50.37,50.33,50.35,317600.0,34.4071,34.4139,34.3866,34.4003,317600.0
2012-07-30 14:05:00,50.36,50.37,50.35,50.36,350400.0,34.4071,34.4139,34.4003,34.4071,350400.0
2012-07-30 14:10:00,50.37,50.38,50.33,50.37,982400.0,34.4139,34.4208,34.3866,34.4139,982400.0
2012-07-30 14:15:00,50.36,50.4,50.36,50.37,351500.0,34.4071,34.4344,34.4071,34.4139,351500.0
2012-07-30 14:20:00,50.37,50.41,50.37,50.38,227200.0,34.4139,34.4412,34.4139,34.4208,227200.0
2012-07-30 14:25:00,50.38,50.4,50.36,50.37,226200.0,34.4208,34.4344,34.4071,34.4139,226200.0
2012-07-30 14:30:00,50.38,50.39,50.36,50.37,222200.0,34.4208,34.4276,34.4071,34.4139,222200.0
2012-07-30 14:35:00,50.37,50.39,50.37,50.39,110600.0,34.4139,34.4276,34.4139,34.4276,110600.0
2012-07-30 14:40:00,50.39,50.42,50.38,50.4,122300.0,34.4276,34.4481,34.4208,34.4344,122300.0
2012-07-30 14:45:00,50.4,50.41,50.4,50.41,144300.0,34.4344,34.4412,34.4344,34.4412,144300.0
2012-07-30 14:50:00,50.41,50.41,50.4,50.4,124700.0,34.4412,34.4412,34.4344,34.4344,124700.0
2012-07-30 14:55:00,50.4,50.42,50.4,50.41,69100.0,34.4344,34.4481,34.4344,34.4412,69100.0
2012-07-30 15:00:00,50.41,50.43,50.41,50.42,331100.0,34.4412,34.4549,34.4412,34.4481,331100.0
2012-07-30 15:05:00,50.41,50.43,50.35,50.35,339500.0,34.4412,34.4549,34.4003,34.4003,339500.0
2012-07-30 15:10:00,50.35,50.37,50.31,50.32,283800.0,34.4003,34.4139,34.3729,34.3798,283800.0
2012-07-30 15:15:00,50.32,50.37,50.32,50.36,192500.0,34.3798,34.4139,34.3798,34.4071,192500.0
2012-07-30 15:20:00,50.36,50.4,50.35,50.38,219700.0,34.4071,34.4344,34.4003,34.4208,219700.0
2012-07-30 15:25:00,50.38,50.39,50.34,50.38,223500.0,34.4208,34.4276,34.3934,34.4208,223500.0
2012-07-30 15:30:00,50.38,50.4,50.35,50.37,288200.0,34.4208,34.4344,34.4003,34.4139,288200.0
2012-07-30 15:35:00,50.37,50.38,50.31,50.32,439100.0,34.4139,34.4208,34.3729,34.3798,439100.0
2012-07-30 15:40:00,50.32,50.38,50.32,50.36,382500.0,34.3798,34.4208,34.3798,34.4071,382500.0
2012-07-30 15:45:00,50.37,50.38,50.34,50.37,319300.0,34.4139,34.4208,34.3934,34.4139,319300.0
2012-07-30 15:50:00,50.38,50.39,50.35,50.36,414600.0,34.4208,34.4276,34.4003,34.4071,414600.0
2012-07-30 15:55:00,50.35,50.36,50.31,50.31,1479400.0,34.4003,34.4071,34.3729,34.3729,1479400.0
2012-07-31 09:30:00,50.25,50.32,50.23,50.31,486800.0,34.3319,34.3798,34.3183,34.3729,486800.0
2012-07-31 09:35:00,50.33,50.37,50.3,50.34,477300.0,34.3866,34.4139,34.3661,34.3934,477300.0
2012-07-31 09:40:00,50.34,50.38,50.31,50.34,522200.0,34.3934,34.4208,34.3729,34.3934,522200.0
2012-07-31 09:45:00,50.35,50.35,50.24,50.26,546500.0,34.4003,34.4003,34.3251,34.3388,546500.0
2012-07-31 09:50:00,50.25,50.26,50.2,50.22,535100.0,34.3319,34.3388,34.2978,34.3114,535100.0
2012-07-31 09:55:00,50.21,50.29,50.19,50.29,456500.0,34.3046,34.3593,34.2909,34.3593,456500.0
2012-07-31 10:00:00,50.29,50.33,50.18,50.22,880300.0,34.3593,34.3866,34.2841,34.3114,880300.0
2012-07-31 10:05:00,50.22,50.22,50.11,50.12,477100.0,34.3114,34.3114,34.2363,34.2431,477100.0
2012-07-31 10:10:00,50.13,50.22,50.1,50.2,533900.0,34.2499,34.3114,34.2295,34.2978,533900.0
2012-07-31 10:15:00,50.2,50.27,50.19,50.23,522000.0,34.2978,34.3456,34.2909,34.3183,522000.0
2012-07-31 10:20:00,50.24,50.3,50.21,50.3,402400.0,34.3251,34.3661,34.3046,34.3661,402400.0
2012-07-31 10:25:00,50.3,50.32,50.28,50.29,410200.0,34.3661,34.3798,34.3524,34.3593,410200.0
2012-07-31 10:30:00,50.29,50.31,50.22,50.22,640500.0,34.3593,34.3729,34.3114,34.3114,640500.0
2012-07-31 10:35:00,50.22,50.23,50.19,50.2,192500.0,34.3114,34.3183,34.2909,34.2978,192500.0
2012-07-31 10:40:00,50.2,50.29,50.17,50.28,355100.0,34.2978,34.3593,34.2773,34.3524,355100.0
2012-07-31 10:45:00,50.28,50.3,50.28,50.29,215400.0,34.3524,34.3661,34.3524,34.3593,215400.0
2012-07-31 10:50:00,50.29,50.33,50.25,50.3,552600.0,34.3593,34.3866,34.3319,34.3661,552600.0
2012-07-31 10:55:00,50.3,50.35,50.3,50.33,616600.0,34.3661,34.4003,34.3661,34.3866,616600.0
2012-07-31 11:00:00,50.33,50.34,50.29,50.3,573100.0,34.3866,34.3934,34.3593,34.3661,573100.0
2012-07-31 11:05:00,50.3,50.31,50.26,50.27,674200.0,34.3661,34.3729,34.3388,34.3456,674200.0
2012-07-31 11:10:00,50.27,50.4,50.27,50.39,464200.0,34.3456,34.4344,34.3456,34.4276,464200.0
2012-07-31 11:15:00,50.38,50.39,50.33,50.33,368500.0,34.4208,34.4276,34.3866,34.3866,368500.0
2012-07-31 11:20:00,50.34,50.4,50.33,50.37,453300.0,34.3934,34.4344,34.3866,34.4139,453300.0
2012-07-31 11:25:00,50.37,50.38,50.3,50.33,916600.0,34.4139,34.4208,34.3661,34.3866,916600.0
2012-07-31 11:30:00,50.33,50.35,50.25,50.28,438000.0,34.3866,34.4003,34.3319,34.3524,438000.0
2012-07-31 11:35:00,50.27,50.31,50.27,50.29,172500.0,34.3456,34.3729,34.3456,34.3593,172500.0
2012-07-31 11:40:00,50.28,50.29,50.26,50.26,84900.0,34.3524,34.3593,34.3388,34.3388,84900.0
2012-07-31 11:45:00,50.26,50.27,50.23,50.26,278300.0,34.3388,34.3456,34.3183,34.3388,278300.0
2012-07-31 11:50:00,50.26,50.28,50.25,50.27,171000.0,34.3388,34.3524,34.3319,34.3456,171000.0
2012-07-31 11:55:00,50.27,50.27,50.25,50.25,217900.0,34.3456,34.3456,34.3319,34.3319,217900.0
2012-07-31 12:00:00,50.25,50.26,50.16,50.18,171400.0,34.3319,34.3388,34.2704,34.2841,171400.0
2012-07-31 12:05:00,50.18,50.18,50.15,50.16,1605400.0,34.2841,34.2841,34.2636,34.2704,1605400.0
2012-07-31 12:10:00,50.16,50.16,50.07,50.09,1994000.0,34.2704,34.2704,34.209,34.2226,1994000.0
2012-07-31 12:15:00,50.08,50.11,50.08,50.11,442700.0,34.2158,34.2363,34.2158,34.2363,442700.0
2012-07-31 12:20:00,50.11,50.12,50.08,50.12,103700.0,34.2363,34.2431,34.2158,34.2431,103700.0
2012-07-31 12:25:00,50.11,50.12,50.1,50.12,163100.0,34.2363,34.2431,34.2295,34.2431,163100.0
2012-07-31 12:30:00,50.12,50.12,50.08,50.1,158800.0,34.2431,34.2431,34.2158,34.2295,158800.0
2012-07-31 12:35:00,50.1,50.12,50.09,50.12,125700.0,34.2295,34.2431,34.2226,34.2431,125700.0
2012-07-31 12:40:00,50.12,50.14,50.09,50.1,151200.0,34.2431,34.2568,34.2226,34.2295,151200.0
2012-07-31 12:45:00,50.1,50.11,50.08,50.08,192200.0,34.2295,34.2363,34.2158,34.2158,192200.0
2012-07-31 12:50:00,50.08,50.12,50.08,50.11,118200.0,34.2158,34.2431,34.2158,34.2363,118200.0
2012-07-31 12:55:00,50.11,50.11,50.08,50.08,90400.0,34.2363,34.2363,34.2158,34.2158,90400.0
2012-07-31 13:00:00,50.08,50.11,50.06,50.1,151800.0,34.2158,34.2363,34.2021,34.2295,151800.0
2012-07-31 13:05:00,50.1,50.14,50.1,50.13,104300.0,34.2295,34.2568,34.2295,34.2499,104300.0
2012-07-31 13:10:00,50.13,50.15,50.12,50.14,144500.0,34.2499,34.2636,34.2431,34.2568,144500.0
2012-07-31 13:15:00,50.14,50.14,50.12,50.13,132200.0,34.2568,34.2568,34.2431,34.2499,132200.0
2012-07-31 13:20:00,50.13,50.13,50.11,50.12,149900.0,34.2499,34.2499,34.2363,34.2431,149900.0
2012-07-31 13:25:00,50.13,50.17,50.12,50.17,381500.0,34.2499,34.2773,34.2431,34.2773,381500.0
2012-07-31 13:30:00,50.16,50.17,50.14,50.14,61400.0,34.2704,34.2773,34.2568,34.2568,61400.0
2012-07-31 13:35:00,50.14,50.17,50.14,50.15,142800.0,34.2568,34.2773,34.2568,34.2636,142800.0
2012-07-31 13:40:00,50.14,50.15,50.12,50.12,434300.0,34.2568,34.2636,34.2431,34.2431,434300.0
2012-07-31 13:45:00,50.12,50.12,50.1,50.1,266900.0,34.2431,34.2431,34.2295,34.2295,266900.0
2012-07-31 13:50:00,50.1,50.13,50.1,50.12,275200.0,34.2295,34.2499,34.2295,34.2431,275200.0
2012-07-31 13:55:00,50.12,50.13,50.08,50.09,238100.0,34.2431,34.2499,34.2158,34.2226,238100.0
2012-07-31 14:00:00,50.08,50.1,50.07,50.09,248600.0,34.2158,34.2295,34.209,34.2226,248600.0
2012-07-31 14:05:00,50.1,50.11,50.07,50.08,161900.0,34.2295,34.2363,34.209,34.2158,161900.0
2012-07-31 14:10:00,50.09,50.14,50.09,50.13,410700.0,34.2226,34.2568,34.2226,34.2499,410700.0
2012-07-31 14:15:00,50.14,50.14,50.11,50.12,86300.0,34.2568,34.2568,34.2363,34.2431,86300.0
2012-07-31 14:20:00,50.12,50.17,50.11,50.17,236600.0,34.2431,34.2773,34.2363,34.2773,236600.0
2012-07-31 14:25:00,50.17,50.18,50.15,50.18,68000.0,34.2773,34.2841,34.2636,34.2841,68000.0
2012-07-31 14:30:00,50.17,50.19,50.15,50.15,97200.0,34.2773,34.2909,34.2636,34.2636,97200.0
2012-07-31 14:35:00,50.15,50.17,50.13,50.15,119300.0,34.2636,34.2773,34.2499,34.2636,119300.0
2012-07-31 14:40:00,50.16,50.16,50.14,50.16,29200.0,34.2704,34.2704,34.2568,34.2704,29200.0
2012-07-31 14:45:00,50.16,50.2,50.15,50.18,58200.0,34.2704,34.2978,34.2636,34.2841,58200.0
2012-07-31 14:50:00,50.18,50.19,50.17,50.18,21300.0,34.2841,34.2909,34.2773,34.2841,21300.0
2012-07-31 14:55:00,50.18,50.19,50.12,50.13,121400.0,34.2841,34.2909,34.2431,34.2499,121400.0
2012-07-31 15:00:00,50.13,50.14,50.09,50.1,1655700.0,34.2499,34.2568,34.2226,34.2295,1655700.0
2012-07-31 15:05:00,50.09,50.12,50.09,50.1,751100.0,34.2226,34.2431,34.2226,34.2295,751100.0
2012-07-31 15:10:00,50.1,50.1,50.07,50.08,892400.0,34.2295,34.2295,34.209,34.2158,892400.0
2012-07-31 15:15:00,50.09,50.1,50.06,50.09,426300.0,34.2226,34.2295,34.2021,34.2226,426300.0
2012-07-31 15:20:00,50.09,50.1,50.07,50.08,531900.0,34.2226,34.2295,34.209,34.2158,531900.0
2012-07-31 15:25:00,50.07,50.12,50.07,50.11,495700.0,34.209,34.2431,34.209,34.2363,495700.0
2012-07-31 15:30:00,50.11,50.12,50.08,50.09,220600.0,34.2363,34.2431,34.2158,34.2226,220600.0
2012-07-31 15:35:00,50.09,50.1,50.05,50.05,1280500.0,34.2226,34.2295,34.1953,34.1953,1280500.0
2012-07-31 15:40:00,50.06,50.07,50.01,50.05,489100.0,34.2021,34.209,34.168,34.1953,489100.0
2012-07-31 15:45:00,50.05,50.06,50.02,50.02,233600.0,34.1953,34.2021,34.1748,34.1748,233600.0
2012-07-31 15:50:00,50.03,50.06,50.01,50.03,578800.0,34.1816,34.2021,34.168,34.1816,578800.0
2012-07-31 15:55:00,50.03,50.03,49.98,49.99,2281200.0,34.1816,34.1816,34.1475,34.1543,2281200.0
2012-08-01 09:30:00,50.35,50.36,50.28,50.28,396200.0,34.4003,34.4071,34.3524,34.3524,396200.0
2012-08-01 09:35:00,50.28,50.3,50.24,50.29,643700.0,34.3524,34.3661,34.3251,34.3593,643700.0
2012-08-01 09:40:00,50.29,50.29,50.23,50.28,121600.0,34.3593,34.3593,34.3183,34.3524,121600.0
2012-08-01 09:45:00,50.28,50.29,50.25,50.26,142900.0,34.3524,34.3593,34.3319,34.3388,142900.0
2012-08-01 09:50:00,50.26,50.31,50.24,50.31,256500.0,34.3388,34.3729,34.3251,34.3729,256500.0
2012-08-01 09:55:00,50.3,50.31,50.26,50.27,168500.0,34.3661,34.3729,34.3388,34.3456,168500.0
2012-08-01 10:00:00,50.27,50.32,50.25,50.3,122900.0,34.3456,34.3798,34.3319,34.3661,122900.0
2012-08-01 10:05:00,50.3,50.35,50.27,50.34,408100.0,34.3661,34.4003,34.3456,34.3934,408100.0
2012-08-01 10:10:00,50.34,50.35,50.23,50.25,128000.0,34.3934,34.4003,34.3183,34.3319,128000.0
2012-08-01 10:15:00,50.26,50.27,50.13,50.15,168800.0,34.3388,34.3456,34.2499,34.2636,168800.0
2012-08-01 10:20:00,50.15,50.21,50.13,50.19,239300.0,34.2636,34.3046,34.2499,34.2909,239300.0
2012-08-01 10:25:00,50.19,50.24,50.19,50.24,258400.0,34.2909,34.3251,34.2909,34.3251,258400.0
2012-08-01 10:30:00,50.25,50.27,50.21,50.22,138600.0,34.3319,34.3456,34.3046,34.3114,138600.0
2012-08-01 10:35:00,50.22,50.32,50.21,50.32,203100.0,34.3114,34.3798,34.3046,34.3798,203100.0
2012-08-01 10:40:00,50.31,50.32,50.28,50.28,115100.0,34.3729,34.3798,34.3524,34.3524,115100.0
2012-08-01 10:45:00,50.28,50.38,50.28,50.36,231400.0,34.3524,34.4208,34.3524,34.4071,231400.0
2012-08-01 10:50:00,50.36,50.37,50.31,50.33,110000.0,34.4071,34.4139,34.3729,34.3866,110000.0
2012-08-01 10:55:00,50.32,50.35,50.26,50.29,201000.0,34.3798,34.4003,34.3388,34.3593,201000.0
2012-08-01 11:00:00,50.28,50.3,50.26,50.26,189000.0,34.3524,34.3661,34.3388,34.3388,189000.0
2012-08-01 11:05:00,50.27,50.29,50.24,50.28,119400.0,34.3456,34.3593,34.3251,34.3524,119400.0
2012-08-01 11:10:00,50.29,50.29,50.2,50.22,269200.0,34.3593,34.3593,34.2978,34.3114,269200.0
2012-08-01 11:15:00,50.21,50.25,50.21,50.24,175100.0,34.3046,34.3319,34.3046,34.3251,175100.0
2012-08-01 11:20:00,50.23,50.26,50.22,50.25,120600.0,34.3183,34.3388,34.3114,34.3319,120600.0
2012-08-01 11:25:00,50.26,50.32,50.26,50.32,116900.0,34.3388,34.3798,34.3388,34.3798,116900.0
2012-08-01 11:30:00,50.31,50.34,50.3,50.32,127500.0,34.3729,34.3934,34.3661,34.3798,127500.0
2012-08-01 11:35:00,50.32,50.34,50.3,50.33,120500.0,34.3798,34.3934,34.3661,34.3866,120500.0
2012-08-01 11:40:00,50.33,50.35,50.32,50.34,52000.0,34.3866,34.4003,34.3798,34.3934,52000.0
2012-08-01 11:45:00,50.35,50.35,50.32,50.35,58300.0,34.4003,34.4003,34.3798,34.4003,58300.0
2012-08-01 11:50:00,50.34,50.38,50.34,50.37,53200.0,34.3934,34.4208,34.3934,34.4139,53200.0
2012-08-01 11:55:00,50.38,50.38,50.34,50.35,42900.0,34.4208,34.4208,34.3934,34.4003,42900.0
2012-08-01 12:00:00,50.36,50.37,50.33,50.36,69700.0,34.4071,34.4139,34.3866,34.4071,69700.0
2012-08-01 12:05:00,50.36,50.39,50.36,50.36,123800.0,34.4071,34.4276,34.4071,34.4071,123800.0
2012-08-01 12:10:00,50.37,50.39,50.35,50.36,412100.0,34.4139,34.4276,34.4003,34.4071,412100.0
2012-08-01 12:15:00,50.35,50.36,50.32,50.35,184200.0,34.4003,34.4071,34.3798,34.4003,184200.0
2012-08-01 12:20:00,50.35,50.37,50.35,50.37,33900.0,34.4003,34.4139,34.4003,34.4139,33900.0
2012-08-01 12:25:00,50.37,50.39,50.36,50.37,86300.0,34.4139,34.4276,34.4071,34.4139,86300.0
2012-08-01 12:30:00,50.37,50.39,50.37,50.38,108600.0,34.4139,34.4276,34.4139,34.4208,108600.0
2012-08-01 12:35:00,50.38,50.38,50.36,50.37,16300.0,34.4208,34.4208,34.4071,34.4139,16300.0
2012-08-01 12:40:00,50.37,50.38,50.37,50.37,37900.0,34.4139,34.4208,34.4139,34.4139,37900.0
2012-08-01 12:45:00,50.37,50.38,50.36,50.36,128700.0,34.4139,34.4208,34.4071,34.4071,128700.0
2012-08-01 12:50:00,50.37,50.37,50.36,50.37,37600.0,34.4139,34.4139,34.4071,34.4139,37600.0
2012-08-01 12:55:00,50.37,50.4,50.36,50.39,108900.0,34.4139,34.4344,34.4071,34.4276,108900.0
2012-08-01 13:00:00,50.39,50.43,50.39,50.43,239300.0,34.4276,34.4549,34.4276,34.4549,239300.0
2012-08-01 13:05:00,50.43,50.45,50.43,50.43,140600.0,34.4549,34.4686,34.4549,34.4549,140600.0
2012-08-01 13:10:00,50.42,50.44,50.41,50.42,187000.0,34.4481,34.4617,34.4412,34.4481,187000.0
2012-08-01 13:15:00,50.42,50.42,50.39,50.41,80500.0,34.4481,34.4481,34.4276,34.4412,80500.0
2012-08-01 13:20:00,50.42,50.44,50.41,50.42,109900.0,34.4481,34.4617,34.4412,34.4481,109900.0
2012-08-01 13:25:00,50.42,50.42,50.39,50.41,43700.0,34.4481,34.4481,34.4276,34.4412,43700.0
2012-08-01 13:30:00,50.4,50.41,50.39,50.39,24700.0,34.4344,34.4412,34.4276,34.4276,24700.0
2012-08-01 13:35:00,50.39,50.41,50.38,50.39,41900.0,34.4276,34.4412,34.4208,34.4276,41900.0
2012-08-01 13:40:00,50.4,50.43,50.38,50.43,13300.0,34.4344,34.4549,34.4208,34.4549,13300.0
2012-08-01 13:45:00,50.42,50.45,50.41,50.41,23400.0,34.4481,34.4686,34.4412,34.4412,23400.0
2012-08-01 13:50:00,50.41,50.43,50.41,50.43,37100.0,34.4412,34.4549,34.4412,34.4549,37100.0
2012-08-01 13:55:00,50.42,50.43,50.38,50.38,681100.0,34.4481,34.4549,34.4208,34.4208,681100.0
2012-08-01 14:00:00,50.38,50.41,50.36,50.41,204800.0,34.4208,34.4412,34.4071,34.4412,204800.0
2012-08-01 14:05:00,50.41,50.41,50.36,50.38,102900.0,34.4412,34.4412,34.4071,34.4208,102900.0
2012-08-01 14:10:00,50.39,50.4,50.03,50.13,972800.0,34.4276,34.4344,34.1816,34.2499,972800.0
2012-08-01 14:15:00,50.13,50.15,50.04,50.08,598500.0,34.2499,34.2636,34.1885,34.2158,598500.0
2012-08-01 14:20:00,50.07,50.27,50.06,50.2,443300.0,34.209,34.3456,34.2021,34.2978,443300.0
2012-08-01 14:25:00,50.2,50.24,50.16,50.23,327300.0,34.2978,34.3251,34.2704,34.3183,327300.0
2012-08-01 14:30:00,50.24,50.25,50.08,50.11,295300.0,34.3251,34.3319,34.2158,34.2363,295300.0
2012-08-01 14:35:00,50.11,50.19,50.1,50.13,187900.0,34.2363,34.2909,34.2295,34.2499,187900.0
2012-08-01 14:40:00,50.13,50.18,50.12,50.13,116000.0,34.2499,34.2841,34.2431,34.2499,116000.0
2012-08-01 14:45:00,50.13,50.14,50.05,50.08,233400.0,34.2499,34.2568,34.1953,34.2158,233400.0
2012-08-01 14:50:00,50.08,50.1,50.02,50.04,377600.0,34.2158,34.2295,34.1748,34.1885,377600.0
2012-08-01 14:55:00,50.04,50.12,50.03,50.12,237300.0,34.1885,34.2431,34.1816,34.2431,237300.0
2012-08-01 15:00:00,50.12,50.12,50.07,50.08,100200.0,34.2431,34.2431,34.209,34.2158,100200.0
2012-08-01 15:05:00,50.09,50.19,50.08,50.16,194400.0,34.2226,34.2909,34.2158,34.2704,194400.0
2012-08-01 15:10:00,50.16,50.17,50.09,50.1,153700.0,34.2704,34.2773,34.2226,34.2295,153700.0
2012-08-01 15:15:00,50.09,50.13,50.08,50.11,180400.0,34.2226,34.2499,34.2158,34.2363,180400.0
2012-08-01 15:20:00,50.11,50.15,50.09,50.15,96100.0,34.2363,34.2636,34.2226,34.2636,96100.0
2012-08-01 15:25:00,50.14,50.23,50.13,50.2,237100.0,34.2568,34.3183,34.2499,34.2978,237100.0
2012-08-01 15:30:00,50.21,50.21,50.16,50.18,84000.0,34.3046,34.3046,34.2704,34.2841,84000.0
2012-08-01 15:35:00,50.17,50.19,50.09,50.14,219200.0,34.2773,34.2909,34.2226,34.2568,219200.0
2012-08-01 15:40:00,50.13,50.16,50.12,50.14,570300.0,34.2499,34.2704,34.2431,34.2568,570300.0
2012-08-01 15:45:00,50.14,50.14,50.08,50.1,235200.0,34.2568,34.2568,34.2158,34.2295,235200.0
2012-08-01 15:50:00,50.09,50.13,50.09,50.11,261900.0,34.2226,34.2499,34.2226,34.2363,261900.0
2012-08-01 15:55:00,50.11,50.11,49.99,50.03,871800.0,34.2363,34.2363,34.1543,34.1816,871800.0
2012-08-02 09:30:00,49.47,49.58,49.38,49.55,927400.0,33.799,33.8742,33.7375,33.8537,927400.0
2012-08-02 09:35:00,49.55,49.56,49.51,49.52,281600.0,33.8537,33.8605,33.8263,33.8332,281600.0
2012-08-02 09:40:00,49.54,49.62,49.47,49.61,343800.0,33.8468,33.9015,33.799,33.8947,343800.0
2012-08-02 09:45:00,49.61,49.71,49.61,49.66,191900.0,33.8947,33.963,33.8947,33.9288,191900.0
2012-08-02 09:50:00,49.65,49.67,49.6,49.65,242200.0,33.922,33.9357,33.8878,33.922,242200.0
2012-08-02 09:55:00,49.66,49.72,49.63,49.7,348700.0,33.9288,33.9698,33.9083,33.9562,348700.0
2012-08-02 10:00:00,49.7,49.71,49.59,49.62,476400.0,33.9562,33.963,33.881,33.9015,476400.0
2012-08-02 10:05:00,49.62,49.79,49.61,49.78,246200.0,33.9015,34.0177,33.8947,34.0108,246200.0
2012-08-02 10:10:00,49.8,49.84,49.77,49.81,105900.0,34.0245,34.0518,34.004,34.0313,105900.0
2012-08-02 10:15:00,49.81,49.85,49.76,49.79,114800.0,34.0313,34.0586,33.9972,34.0177,114800.0
2012-08-02 10:20:00,49.8,49.82,49.73,49.76,276700.0,34.0245,34.0381,33.9767,33.9972,276700.0
2012-08-02 10:25:00,49.76,49.9,49.75,49.88,259100.0,33.9972,34.0928,33.9903,34.0791,259100.0
2012-08-02 10:30:00,49.88,49.89,49.79,49.8,187200.0,34.0791,34.086,34.0177,34.0245,187200.0
2012-08-02 10:35:00,49.8,49.83,49.76,49.77,125600.0,34.0245,34.045,33.9972,34.004,125600.0
2012-08-02 10:40:00,49.76,49.79,49.72,49.74,351400.0,33.9972,34.0177,33.9698,33.9835,351400.0
2012-08-02 10:45:00,49.74,49.81,49.74,49.81,165800.0,33.9835,34.0313,33.9835,34.0313,165800.0
2012-08-02 10:50:00,49.8,49.84,49.71,49.71,150600.0,34.0245,34.0518,33.963,33.963,150600.0
2012-08-02 10:55:00,49.72,49.72,49.53,49.53,561800.0,33.9698,33.9698,33.84,33.84,561800.0
2012-08-02 11:00:00,49.52,49.56,49.4,49.46,472200.0,33.8332,33.8605,33.7512,33.7922,472200.0
2012-08-02 11:05:00,49.46,49.51,49.41,49.41,304200.0,33.7922,33.8263,33.758,33.758,304200.0
2012-08-02 11:10:00,49.41,49.45,49.38,49.44,151800.0,33.758,33.7854,33.7375,33.7785,151800.0
2012-08-02 11:15:00,49.44,49.44,49.37,49.38,279500.0,33.7785,33.7785,33.7307,33.7375,279500.0
2012-08-02 11:20:00,49.37,49.37,49.27,49.28,249500.0,33.7307,33.7307,33.6624,33.6692,249500.0
2012-08-02 11:25:00,49.28,49.34,49.21,49.3,653100.0,33.6692,33.7102,33.6214,33.6829,653100.0
2012-08-02 11:30:00,49.3,49.31,49.24,49.26,404500.0,33.6829,33.6897,33.6419,33.6555,404500.0
2012-08-02 11:35:00,49.26,49.29,49.14,49.16,722800.0,33.6555,33.676,33.5736,33.5872,722800.0
2012-08-02 11:40:00,49.16,49.18,49.11,49.14,374800.0,33.5872,33.6009,33.5531,33.5736,374800.0
2012-08-02 11:45:00,49.14,49.19,49.13,49.18,377000.0,33.5736,33.6077,33.5667,33.6009,377000.0
2012-08-02 11:50:00,49.18,49.19,49.07,49.1,389500.0,33.6009,33.6077,33.5257,33.5462,389500.0
2012-08-02 11:55:00,49.1,49.14,49.06,49.13,131900.0,33.5462,33.5736,33.5189,33.5667,131900.0
2012-08-02 12:00:00,49.14,49.19,49.13,49.19,115300.0,33.5736,33.6077,33.5667,33.6077,115300.0
2012-08-02 12:05:00,49.18,49.18,49.14,49.17,158500.0,33.6009,33.6009,33.5736,33.5941,158500.0
2012-08-02 12:10:00,49.17,49.17,49.14,49.16,26700.0,33.5941,33.5941,33.5736,33.5872,26700.0
2012-08-02 12:15:00,49.16,49.17,49.12,49.13,306800.0,33.5872,33.5941,33.5599,33.5667,306800.0
2012-08-02 12:20:00,49.13,49.14,49.09,49.11,202900.0,33.5667,33.5736,33.5394,33.5531,202900.0
2012-08-02 12:25:00,49.11,49.12,49.07,49.08,53700.0,33.5531,33.5599,33.5257,33.5326,53700.0
2012-08-02 12:30:00,49.08,49.08,48.94,48.97,347200.0,33.5326,33.5326,33.4369,33.4574,347200.0
2012-08-02 12:35:00,48.97,49.04,48.95,49.03,129400.0,33.4574,33.5052,33.4437,33.4984,129400.0
2012-08-02 12:40:00,49.03,49.06,49.02,49.06,55500.0,33.4984,33.5189,33.4916,33.5189,55500.0
2012-08-02 12:45:00,49.06,49.07,49.03,49.05,76400.0,33.5189,33.5257,33.4984,33.5121,76400.0
2012-08-02 12:50:00,49.05,49.07,49.02,49.04,40300.0,33.5121,33.5257,33.4916,33.5052,40300.0
2012-08-02 12:55:00,49.03,49.11,49.02,49.1,294400.0,33.4984,33.5531,33.4916,33.5462,294400.0
2012-08-02 13:00:00,49.11,49.11,49.07,49.09,66100.0,33.5531,33.5531,33.5257,33.5394,66100.0
2012-08-02 13:05:00,49.09,49.15,49.07,49.13,54600.0,33.5394,33.5804,33.5257,33.5667,54600.0
2012-08-02 13:10:00,49.13,49.15,49.1,49.1,41300.0,33.5667,33.5804,33.5462,33.5462,41300.0
2012-08-02 13:15:00,49.1,49.14,49.09,49.11,429500.0,33.5462,33.5736,33.5394,33.5531,429500.0
2012-08-02 13:20:00,49.1,49.12,49.09,49.11,34200.0,33.5462,33.5599,33.5394,33.5531,34200.0
2012-08-02 13:25:00,49.11,49.12,49.09,49.1,318300.0,33.5531,33.5599,33.5394,33.5462,318300.0
2012-08-02 13:30:00,49.1,49.11,49.08,49.11,76500.0,33.5462,33.5531,33.5326,33.5531,76500.0
2012-08-02 13:35:00,49.1,49.1,49.05,49.06,65600.0,33.5462,33.5462,33.5121,33.5189,65600.0
2012-08-02 13:40:00,49.07,49.08,49.04,49.07,307500.0,33.5257,33.5326,33.5052,33.5257,307500.0
2012-08-02 13:45:00,49.06,49.1,49.06,49.09,152700.0,33.5189,33.5462,33.5189,33.5394,152700.0
2012-08-02 13:50:00,49.08,49.13,49.07,49.11,97600.0,33.5326,33.5667,33.5257,33.5531,97600.0
2012-08-02 13:55:00,49.11,49.12,49.06,49.06,23900.0,33.5531,33.5599,33.5189,33.5189,23900.0
2012-08-02 14:00:00,49.06,49.07,49.04,49.06,43600.0,33.5189,33.5257,33.5052,33.5189,43600.0
2012-08-02 14:05:00,49.06,49.08,49.05,49.07,27700.0,33.5189,33.5326,33.5121,33.5257,27700.0
2012-08-02 14:10:00,49.08,49.09,49.06,49.07,72800.0,33.5326,33.5394,33.5189,33.5257,72800.0
2012-08-02 14:15:00,49.07,49.09,49.06,49.09,41300.0,33.5257,33.5394,33.5189,33.5394,41300.0
2012-08-02 14:20:00,49.09,49.12,49.09,49.12,58100.0,33.5394,33.5599,33.5394,33.5599,58100.0
2012-08-02 14:25:00,49.11,49.14,49.1,49.11,79500.0,33.5531,33.5736,33.5462,33.5531,79500.0
2012-08-02 14:30:00,49.12,49.18,49.1,49.17,49000.0,33.5599,33.6009,33.5462,33.5941,49000.0
2012-08-02 14:35:00,49.17,49.24,49.17,49.22,72100.0,33.5941,33.6419,33.5941,33.6282,72100.0
2012-08-02 14:40:00,49.22,49.24,49.19,49.19,172700.0,33.6282,33.6419,33.6077,33.6077,172700.0
2012-08-02 14:45:00,49.2,49.23,49.19,49.21,107000.0,33.6146,33.635,33.6077,33.6214,107000.0
2012-08-02 14:50:00,49.21,49.22,49.14,49.15,27100.0,33.6214,33.6282,33.5736,33.5804,27100.0
2012-08-02 14:55:00,49.16,49.2,49.15,49.17,40700.0,33.5872,33.6146,33.5804,33.5941,40700.0
2012-08-02 15:00:00,49.18,49.27,49.17,49.25,140700.0,33.6009,33.6624,33.5941,33.6487,140700.0
2012-08-02 15:05:00,49.26,49.27,49.21,49.22,218800.0,33.6555,33.6624,33.6214,33.6282,218800.0
2012-08-02 15:10:00,49.22,49.25,49.22,49.22,94600.0,33.6282,33.6487,33.6282,33.6282,94600.0
2012-08-02 15:15:00,49.23,49.23,49.17,49.23,167700.0,33.635,33.635,33.5941,33.635,167700.0
2012-08-02 15:20:00,49.23,49.27,49.23,49.23,121600.0,33.635,33.6624,33.635,33.635,121600.0
2012-08-02 15:25:00,49.23,49.25,49.2,49.2,73600.0,33.635,33.6487,33.6146,33.6146,73600.0
2012-08-02 15:30:00,49.21,49.26,49.2,49.25,130400.0,33.6214,33.6555,33.6146,33.6487,130400.0
2012-08-02 15:35:00,49.26,49.3,49.24,49.29,84800.0,33.6555,33.6829,33.6419,33.676,84800.0
2012-08-02 15:40:00,49.29,49.3,49.23,49.28,175400.0,33.676,33.6829,33.635,33.6692,175400.0
2012-08-02 15:45:00,49.28,49.29,49.25,49.26,431400.0,33.6692,33.676,33.6487,33.6555,431400.0
2012-08-02 15:50:00,49.26,49.3,49.26,49.28,264400.0,33.6555,33.6829,33.6555,33.6692,264400.0
2012-08-02 15:55:00,49.29,49.33,49.28,49.32,1197800.0,33.676,33.7034,33.6692,33.6965,1197800.0
2012-08-03 09:30:00,50.39,50.42,50.35,50.38,656600.0,34.4276,34.4481,34.4003,34.4208,656600.0
2012-08-03 09:35:00,50.39,50.39,50.35,50.37,312500.0,34.4276,34.4276,34.4003,34.4139,312500.0
2012-08-03 09:40:00,50.38,50.48,50.38,50.48,361500.0,34.4208,34.4891,34.4208,34.4891,361500.0
2012-08-03 09:45:00,50.48,50.64,50.48,50.64,540300.0,34.4891,34.5984,34.4891,34.5984,540300.0
2012-08-03 09:50:00,50.63,50.71,50.62,50.69,577400.0,34.5916,34.6462,34.5847,34.6326,577400.0
2012-08-03 09:55:00,50.69,50.74,50.68,50.74,490900.0,34.6326,34.6667,34.6257,34.6667,490900.0
2012-08-03 10:00:00,50.74,50.8,50.72,50.76,675600.0,34.6667,34.7077,34.653,34.6804,675600.0
2012-08-03 10:05:00,50.76,50.77,50.7,50.7,394400.0,34.6804,34.6872,34.6394,34.6394,394400.0
2012-08-03 10:10:00,50.71,50.73,50.7,50.71,221600.0,34.6462,34.6599,34.6394,34.6462,221600.0
2012-08-03 10:15:00,50.71,50.73,50.68,50.7,250100.0,34.6462,34.6599,34.6257,34.6394,250100.0
2012-08-03 10:20:00,50.7,50.82,50.69,50.81,332700.0,34.6394,34.7214,34.6326,34.7145,332700.0
2012-08-03 10:25:00,50.81,50.88,50.79,50.87,318400.0,34.7145,34.7624,34.7009,34.7555,318400.0
2012-08-03 10:30:00,50.87,50.91,50.84,50.86,420400.0,34.7555,34.7829,34.735,34.7487,420400.0
2012-08-03 10:35:00,50.86,50.87,50.8,50.81,218100.0,34.7487,34.7555,34.7077,34.7145,218100.0
2012-08-03 10:40:00,50.81,50.82,50.78,50.8,235800.0,34.7145,34.7214,34.694,34.7077,235800.0
2012-08-03 10:45:00,50.8,50.81,50.78,50.8,154200.0,34.7077,34.7145,34.694,34.7077,154200.0
2012-08-03 10:50:00,50.8,50.8,50.76,50.77,186700.0,34.7077,34.7077,34.6804,34.6872,186700.0
2012-08-03 10:55:00,50.77,50.84,50.77,50.83,169100.0,34.6872,34.735,34.6872,34.7282,169100.0
2012-08-03 11:00:00,50.83,50.85,50.81,50.84,232100.0,34.7282,34.7419,34.7145,34.735,232100.0
2012-08-03 11:05:00,50.84,50.89,50.84,50.89,300600.0,34.735,34.7692,34.735,34.7692,300600.0
2012-08-03 11:10:00,50.89,50.98,50.87,50.97,1570200.0,34.7692,34.8307,34.7555,34.8239,1570200.0
2012-08-03 11:15:00,50.97,51.01,50.95,50.96,262200.0,34.8239,34.8512,34.8102,34.817,262200.0
2012-08-03 11:20:00,50.96,50.99,50.95,50.95,394300.0,34.817,34.8375,34.8102,34.8102,394300.0
2012-08-03 11:25:00,50.96,50.98,50.92,50.93,426900.0,34.817,34.8307,34.7897,34.7965,426900.0
2012-08-03 11:30:00,50.92,50.96,50.9,50.95,949700.0,34.7897,34.817,34.776,34.8102,949700.0
2012-08-03 11:35:00,50.94,51.03,50.94,51.01,814600.0,34.8034,34.8648,34.8034,34.8512,814600.0
2012-08-03 11:40:00,51.01,51.02,51.0,51.01,123900.0,34.8512,34.858,34.8444,34.8512,123900.0
2012-08-03 11:45:00,51.02,51.03,50.98,50.98,120100.0,34.858,34.8648,34.8307,34.8307,120100.0
2012-08-03 11:50:00,50.97,51.04,50.97,51.03,231500.0,34.8239,34.8717,34.8239,34.8648,231500.0
2012-08-03 11:55:00,51.03,51.1,51.02,51.09,1557500.0,34.8648,34.9127,34.858,34.9058,1557500.0
2012-08-03 12:00:00,51.08,51.13,51.07,51.11,175700.0,34.899,34.9332,34.8922,34.9195,175700.0
2012-08-03 12:05:00,51.11,51.11,51.09,51.09,83200.0,34.9195,34.9195,34.9058,34.9058,83200.0
2012-08-03 12:10:00,51.1,51.1,51.04,51.05,220700.0,34.9127,34.9127,34.8717,34.8785,220700.0
2012-08-03 12:15:00,51.05,51.06,51.05,51.05,38800.0,34.8785,34.8853,34.8785,34.8785,38800.0
2012-08-03 12:20:00,51.06,51.09,51.05,51.08,81400.0,34.8853,34.9058,34.8785,34.899,81400.0
2012-08-03 12:25:00,51.08,51.1,51.07,51.08,46700.0,34.899,34.9127,34.8922,34.899,46700.0
2012-08-03 12:30:00,51.09,51.09,51.06,51.07,277300.0,34.9058,34.9058,34.8853,34.8922,277300.0
2012-08-03 12:35:00,51.06,51.06,51.03,51.05,69800.0,34.8853,34.8853,34.8648,34.8785,69800.0
2012-08-03 12:40:00,51.05,51.08,51.04,51.07,84200.0,34.8785,34.899,34.8717,34.8922,84200.0
2012-08-03 12:45:00,51.07,51.08,51.04,51.04,102500.0,34.8922,34.899,34.8717,34.8717,102500.0
2012-08-03 12:50:00,51.04,51.06,51.02,51.02,44700.0,34.8717,34.8853,34.858,34.858,44700.0
2012-08-03 12:55:00,51.02,51.04,51.01,51.01,61300.0,34.858,34.8717,34.8512,34.8512,61300.0
2012-08-03 13:00:00,51.02,51.05,51.02,51.04,92200.0,34.858,34.8785,34.858,34.8717,92200.0
2012-08-03 13:05:00,51.05,51.05,51.02,51.03,28800.0,34.8785,34.8785,34.858,34.8648,28800.0
2012-08-03 13:10:00,51.03,51.06,51.02,51.05,72900.0,34.8648,34.8853,34.858,34.8785,72900.0
2012-08-03 13:15:00,51.05,51.05,51.01,51.01,233500.0,34.8785,34.8785,34.8512,34.8512,233500.0
2012-08-03 13:20:00,51.02,51.02,51.0,51.0,41900.0,34.858,34.858,34.8444,34.8444,41900.0
2012-08-03 13:25:00,51.0,51.03,51.0,51.02,104700.0,34.8444,34.8648,34.8444,34.858,104700.0
2012-08-03 13:30:00,51.01,51.03,51.0,51.01,88200.0,34.8512,34.8648,34.8444,34.8512,88200.0
2012-08-03 13:35:00,51.02,51.02,50.97,50.97,1284000.0,34.858,34.858,34.8239,34.8239,1284000.0
2012-08-03 13:40:00,50.97,50.98,50.96,50.96,217400.0,34.8239,34.8307,34.817,34.817,217400.0
2012-08-03 13:45:00,50.96,50.97,50.95,50.95,56000.0,34.817,34.8239,34.8102,34.8102,56000.0
2012-08-03 13:50:00,50.95,50.96,50.95,50.95,30800.0,34.8102,34.817,34.8102,34.8102,30800.0
2012-08-03 13:55:00,50.96,50.98,50.95,50.97,92900.0,34.817,34.8307,34.8102,34.8239,92900.0
2012-08-03 14:00:00,50.97,50.99,50.97,50.97,107700.0,34.8239,34.8375,34.8239,34.8239,107700.0
2012-08-03 14:05:00,50.97,51.0,50.97,50.98,145000.0,34.8239,34.8444,34.8239,34.8307,145000.0
2012-08-03 14:10:00,50.98,51.0,50.98,51.0,184400.0,34.8307,34.8444,34.8307,34.8444,184400.0
2012-08-03 14:15:00,50.99,51.01,50.97,50.98,448900.0,34.8375,34.8512,34.8239,34.8307,448900.0
2012-08-03 14:20:00,50.98,51.01,50.97,51.0,50700.0,34.8307,34.8512,34.8239,34.8444,50700.0
2012-08-03 14:25:00,51.0,51.01,50.98,50.99,72100.0,34.8444,34.8512,34.8307,34.8375,72100.0
2012-08-03 14:30:00,51.0,51.0,50.97,50.97,31600.0,34.8444,34.8444,34.8239,34.8239,31600.0
2012-08-03 14:35:00,50.97,50.99,50.96,50.97,39800.0,34.8239,34.8375,34.817,34.8239,39800.0
2012-08-03 14:40:00,50.97,51.0,50.96,50.99,119700.0,34.8239,34.8444,34.817,34.8375,119700.0
2012-08-03 14:45:00,51.0,51.0,50.97,50.98,46200.0,34.8444,34.8444,34.8239,34.8307,46200.0
2012-08-03 14:50:00,50.97,50.99,50.97,50.98,30400.0,34.8239,34.8375,34.8239,34.8307,30400.0
2012-08-03 14:55:00,50.98,50.99,50.96,50.97,74600.0,34.8307,34.8375,34.817,34.8239,74600.0
2012-08-03 15:00:00,50.97,51.02,50.97,51.02,132000.0,34.8239,34.858,34.8239,34.858,132000.0
2012-08-03 15:05:00,51.01,51.01,50.99,51.0,49100.0,34.8512,34.8512,34.8375,34.8444,49100.0
2012-08-03 15:10:00,51.0,51.01,50.99,51.0,181500.0,34.8444,34.8512,34.8375,34.8444,181500.0
2012-08-03 15:15:00,51.0,51.01,50.99,51.0,101500.0,34.8444,34.8512,34.8375,34.8444,101500.0
2012-08-03 15:20:00,51.0,51.01,51.0,51.01,177900.0,34.8444,34.8512,34.8444,34.8512,177900.0
2012-08-03 15:25:00,51.0,51.01,50.97,50.98,51100.0,34.8444,34.8512,34.8239,34.8307,51100.0
2012-08-03 15:30:00,50.98,50.98,50.9,50.93,829900.0,34.8307,34.8307,34.776,34.7965,829900.0
2012-08-03 15:35:00,50.93,50.94,50.88,50.9,425400.0,34.7965,34.8034,34.7624,34.776,425400.0
2012-08-03 15:40:00,50.9,50.93,50.9,50.92,105600.0,34.776,34.7965,34.776,34.7897,105600.0
2012-08-03 15:45:00,50.91,50.97,50.91,50.96,521500.0,34.7829,34.8239,34.7829,34.817,521500.0
2012-08-03 15:50:00,50.96,50.98,50.94,50.95,611600.0,34.817,34.8307,34.8034,34.8102,611600.0
2012-08-03 15:55:00,50.95,50.99,50.91,50.98,1717700.0,34.8102,34.8375,34.7829,34.8307,1717700.0
2012-08-06 09:30:00,51.21,51.21,51.13,51.18,342600.0,34.9878,34.9878,34.9332,34.9673,342600.0
2012-08-06 09:35:00,51.18,51.31,51.17,51.3,831300.0,34.9673,35.0561,34.9605,35.0493,831300.0
2012-08-06 09:40:00,51.31,51.36,51.29,51.35,785800.0,35.0561,35.0903,35.0425,35.0835,785800.0
2012-08-06 09:45:00,51.35,51.41,51.35,51.41,670900.0,35.0835,35.1245,35.0835,35.1245,670900.0
2012-08-06 09:50:00,51.41,51.43,51.37,51.38,109800.0,35.1245,35.1381,35.0971,35.104,109800.0
2012-08-06 09:55:00,51.39,51.4,51.36,51.39,147800.0,35.1108,35.1176,35.0903,35.1108,147800.0
2012-08-06 10:00:00,51.39,51.45,51.39,51.44,101400.0,35.1108,35.1518,35.1108,35.145,101400.0
2012-08-06 10:05:00,51.44,51.46,51.41,51.42,110600.0,35.145,35.1586,35.1245,35.1313,110600.0
2012-08-06 10:10:00,51.42,51.44,51.38,51.38,182900.0,35.1313,35.145,35.104,35.104,182900.0
2012-08-06 10:15:00,51.39,51.39,51.32,51.37,444900.0,35.1108,35.1108,35.063,35.0971,444900.0
2012-08-06 10:20:00,51.37,51.39,51.35,51.35,556300.0,35.0971,35.1108,35.0835,35.0835,556300.0
2012-08-06 10:25:00,51.35,51.38,51.33,51.38,242700.0,35.0835,35.104,35.0698,35.104,242700.0
2012-08-06 10:30:00,51.37,51.46,51.37,51.42,165600.0,35.0971,35.1586,35.0971,35.1313,165600.0
2012-08-06 10:35:00,51.42,51.47,51.41,51.41,211300.0,35.1313,35.1655,35.1245,35.1245,211300.0
2012-08-06 10:40:00,51.4,51.44,51.39,51.42,121000.0,35.1176,35.145,35.1108,35.1313,121000.0
2012-08-06 10:45:00,51.41,51.41,51.37,51.38,71400.0,35.1245,35.1245,35.0971,35.104,71400.0
2012-08-06 10:50:00,51.39,51.44,51.39,51.41,104500.0,35.1108,35.145,35.1108,35.1245,104500.0
2012-08-06 10:55:00,51.42,51.46,51.39,51.46,85500.0,35.1313,35.1586,35.1108,35.1586,85500.0
2012-08-06 11:00:00,51.45,51.51,51.45,51.5,107600.0,35.1518,35.1928,35.1518,35.186,107600.0
2012-08-06 11:05:00,51.5,51.52,51.48,51.49,45600.0,35.186,35.1996,35.1723,35.1791,45600.0
2012-08-06 11:10:00,51.49,51.49,51.43,51.46,90400.0,35.1791,35.1791,35.1381,35.1586,90400.0
2012-08-06 11:15:00,51.46,51.47,51.4,51.47,139700.0,35.1586,35.1655,35.1176,35.1655,139700.0
2012-08-06 11:20:00,51.47,51.48,51.45,51.47,60000.0,35.1655,35.1723,35.1518,35.1655,60000.0
2012-08-06 11:25:00,51.46,51.49,51.4,51.4,88700.0,35.1586,35.1791,35.1176,35.1176,88700.0
2012-08-06 11:30:00,51.39,51.44,51.38,51.43,339900.0,35.1108,35.145,35.104,35.1381,339900.0
2012-08-06 11:35:00,51.43,51.47,51.42,51.45,165800.0,35.1381,35.1655,35.1313,35.1518,165800.0
2012-08-06 11:40:00,51.45,51.45,51.42,51.43,97500.0,35.1518,35.1518,35.1313,35.1381,97500.0
2012-08-06 11:45:00,51.43,51.44,51.39,51.39,148500.0,35.1381,35.145,35.1108,35.1108,148500.0
2012-08-06 11:50:00,51.4,51.41,51.39,51.41,27900.0,35.1176,35.1245,35.1108,35.1245,27900.0
2012-08-06 11:55:00,51.41,51.42,51.4,51.42,37100.0,35.1245,35.1313,35.1176,35.1313,37100.0
2012-08-06 12:00:00,51.42,51.48,51.39,51.42,778100.0,35.1313,35.1723,35.1108,35.1313,778100.0
2012-08-06 12:05:00,51.42,51.43,51.41,51.42,24000.0,35.1313,35.1381,35.1245,35.1313,24000.0
2012-08-06 12:10:00,51.42,51.43,51.4,51.42,101400.0,35.1313,35.1381,35.1176,35.1313,101400.0
2012-08-06 12:15:00,51.43,51.43,51.4,51.41,29800.0,35.1381,35.1381,35.1176,35.1245,29800.0
2012-08-06 12:20:00,51.41,51.42,51.4,51.4,36100.0,35.1245,35.1313,35.1176,35.1176,36100.0
2012-08-06 12:25:00,51.41,51.41,51.39,51.39,39800.0,35.1245,35.1245,35.1108,35.1108,39800.0
2012-08-06 12:30:00,51.39,51.41,51.38,51.4,87100.0,35.1108,35.1245,35.104,35.1176,87100.0
2012-08-06 12:35:00,51.4,51.43,51.4,51.41,55400.0,35.1176,35.1381,35.1176,35.1245,55400.0
2012-08-06 12:40:00,51.41,51.42,51.4,51.41,89100.0,35.1245,35.1313,35.1176,35.1245,89100.0
2012-08-06 12:45:00,51.41,51.44,51.4,51.44,192500.0,35.1245,35.145,35.1176,35.145,192500.0
2012-08-06 12:50:00,51.44,51.47,51.43,51.47,60000.0,35.145,35.1655,35.1381,35.1655,60000.0
2012-08-06 12:55:00,51.46,51.47,51.44,51.46,36600.0,35.1586,35.1655,35.145,35.1586,36600.0
2012-08-06 13:00:00,51.45,51.46,51.45,51.45,19300.0,35.1518,35.1586,35.1518,35.1518,19300.0
2012-08-06 13:05:00,51.45,51.46,51.44,51.46,20100.0,35.1518,35.1586,35.145,35.1586,20100.0
2012-08-06 13:10:00,51.46,51.46,51.44,51.46,31400.0,35.1586,35.1586,35.145,35.1586,31400.0
2012-08-06 13:15:00,51.46,51.47,51.45,51.47,10100.0,35.1586,35.1655,35.1518,35.1655,10100.0
2012-08-06 13:20:00,51.46,51.47,51.45,51.47,62800.0,35.1586,35.1655,35.1518,35.1655,62800.0
2012-08-06 13:25:00,51.47,51.47,51.46,51.46,60600.0,35.1655,35.1655,35.1586,35.1586,60600.0
2012-08-06 13:30:00,51.46,51.47,51.46,51.46,78300.0,35.1586,35.1655,35.1586,35.1586,78300.0
2012-08-06 13:35:00,51.46,51.48,51.43,51.43,784500.0,35.1586,35.1723,35.1381,35.1381,784500.0
2012-08-06 13:40:00,51.43,51.44,51.42,51.44,36000.0,35.1381,35.145,35.1313,35.145,36000.0
2012-08-06 13:45:00,51.44,51.45,51.43,51.43,49500.0,35.145,35.1518,35.1381,35.1381,49500.0
2012-08-06 13:50:00,51.44,51.44,51.4,51.42,99700.0,35.145,35.145,35.1176,35.1313,99700.0
2012-08-06 13:55:00,51.41,51.43,51.41,51.42,37000.0,35.1245,35.1381,35.1245,35.1313,37000.0
2012-08-06 14:00:00,51.42,51.47,51.42,51.45,656100.0,35.1313,35.1655,35.1313,35.1518,656100.0
2012-08-06 14:05:00,51.45,51.47,51.45,51.46,40700.0,35.1518,35.1655,35.1518,35.1586,40700.0
2012-08-06 14:10:00,51.46,51.48,51.46,51.48,43500.0,35.1586,35.1723,35.1586,35.1723,43500.0
2012-08-06 14:15:00,51.47,51.48,51.45,51.47,55000.0,35.1655,35.1723,35.1518,35.1655,55000.0
2012-08-06 14:20:00,51.47,51.48,51.47,51.47,39100.0,35.1655,35.1723,35.1655,35.1655,39100.0
2012-08-06 14:25:00,51.47,51.49,51.46,51.48,73200.0,35.1655,35.1791,35.1586,35.1723,73200.0
2012-08-06 14:30:00,51.48,51.48,51.46,51.48,141300.0,35.1723,35.1723,35.1586,35.1723,141300.0
2012-08-06 14:35:00,51.47,51.47,51.44,51.45,138200.0,35.1655,35.1655,35.145,35.1518,138200.0
2012-08-06 14:40:00,51.44,51.46,51.44,51.46,48800.0,35.145,35.1586,35.145,35.1586,48800.0
2012-08-06 14:45:00,51.45,51.46,51.44,51.44,35600.0,35.1518,35.1586,35.145,35.145,35600.0
2012-08-06 14:50:00,51.45,51.46,51.44,51.44,104000.0,35.1518,35.1586,35.145,35.145,104000.0
2012-08-06 14:55:00,51.44,51.45,51.43,51.45,65800.0,35.145,35.1518,35.1381,35.1518,65800.0
2012-08-06 15:00:00,51.45,51.47,51.44,51.47,42100.0,35.1518,35.1655,35.145,35.1655,42100.0
2012-08-06 15:05:00,51.47,51.47,51.44,51.47,56600.0,35.1655,35.1655,35.145,35.1655,56600.0
2012-08-06 15:10:00,51.46,51.48,51.45,51.47,145000.0,35.1586,35.1723,35.1518,35.1655,145000.0
2012-08-06 15:15:00,51.47,51.48,51.44,51.46,261400.0,35.1655,35.1723,35.145,35.1586,261400.0
2012-08-06 15:20:00,51.46,51.48,51.45,51.48,192400.0,35.1586,35.1723,35.1518,35.1723,192400.0
2012-08-06 15:25:00,51.48,51.49,51.46,51.49,72600.0,35.1723,35.1791,35.1586,35.1791,72600.0
2012-08-06 15:30:00,51.49,51.52,51.48,51.52,142500.0,35.1791,35.1996,35.1723,35.1996,142500.0
2012-08-06 15:35:00,51.52,51.52,51.49,51.5,165800.0,35.1996,35.1996,35.1791,35.186,165800.0
2012-08-06 15:40:00,51.51,51.51,51.49,51.5,196300.0,35.1928,35.1928,35.1791,35.186,196300.0
2012-08-06 15:45:00,51.49,51.5,51.44,51.45,338900.0,35.1791,35.186,35.145,35.1518,338900.0
2012-08-06 15:50:00,51.46,51.47,51.41,51.43,216800.0,35.1586,35.1655,35.1245,35.1381,216800.0
2012-08-06 15:55:00,51.42,51.43,51.33,51.35,1120100.0,35.1313,35.1381,35.0698,35.0835,1120100.0
2012-08-07 09:30:00,51.78,51.81,51.75,51.78,304500.0,35.3773,35.3978,35.3568,35.3773,304500.0
2012-08-07 09:35:00,51.78,51.79,51.74,51.76,554900.0,35.3773,35.3841,35.3499,35.3636,554900.0
2012-08-07 09:40:00,51.76,51.83,51.76,51.82,227200.0,35.3636,35.4114,35.3636,35.4046,227200.0
2012-08-07 09:45:00,51.83,51.87,51.76,51.78,403300.0,35.4114,35.4388,35.3636,35.3773,403300.0
2012-08-07 09:50:00,51.78,51.8,51.75,51.76,223200.0,35.3773,35.3909,35.3568,35.3636,223200.0
2012-08-07 09:55:00,51.77,51.8,51.77,51.8,137800.0,35.3704,35.3909,35.3704,35.3909,137800.0
2012-08-07 10:00:00,51.8,51.82,51.73,51.79,266700.0,35.3909,35.4046,35.3431,35.3841,266700.0
2012-08-07 10:05:00,51.8,51.84,51.8,51.83,150600.0,35.3909,35.4183,35.3909,35.4114,150600.0
2012-08-07 10:10:00,51.83,51.84,51.8,51.84,191100.0,35.4114,35.4183,35.3909,35.4183,191100.0
2012-08-07 10:15:00,51.83,51.86,51.83,51.85,210100.0,35.4114,35.4319,35.4114,35.4251,210100.0
2012-08-07 10:20:00,51.85,51.86,51.81,51.81,440800.0,35.4251,35.4319,35.3978,35.3978,440800.0
2012-08-07 10:25:00,51.82,51.83,51.79,51.79,218100.0,35.4046,35.4114,35.3841,35.3841,218100.0
2012-08-07 10:30:00,51.8,51.86,51.8,51.85,364000.0,35.3909,35.4319,35.3909,35.4251,364000.0
2012-08-07 10:35:00,51.84,51.84,51.78,51.78,274000.0,35.4183,35.4183,35.3773,35.3773,274000.0
2012-08-07 10:40:00,51.79,51.82,51.78,51.82,499000.0,35.3841,35.4046,35.3773,35.4046,499000.0
2012-08-07 10:45:00,51.82,51.83,51.78,51.8,134400.0,35.4046,35.4114,35.3773,35.3909,134400.0
2012-08-07 10:50:00,51.8,51.83,51.8,51.82,115900.0,35.3909,35.4114,35.3909,35.4046,115900.0
2012-08-07 10:55:00,51.81,51.83,51.79,51.81,220400.0,35.3978,35.4114,35.3841,35.3978,220400.0
2012-08-07 11:00:00,51.82,51.84,51.8,51.81,65800.0,35.4046,35.4183,35.3909,35.3978,65800.0
2012-08-07 11:05:00,51.8,51.8,51.74,51.74,318600.0,35.3909,35.3909,35.3499,35.3499,318600.0
2012-08-07 11:10:00,51.75,51.78,51.74,51.77,205500.0,35.3568,35.3773,35.3499,35.3704,205500.0
2012-08-07 11:15:00,51.76,51.78,51.74,51.75,329600.0,35.3636,35.3773,35.3499,35.3568,329600.0
2012-08-07 11:20:00,51.75,51.77,51.74,51.76,300100.0,35.3568,35.3704,35.3499,35.3636,300100.0
2012-08-07 11:25:00,51.76,51.84,51.76,51.83,497700.0,35.3636,35.4183,35.3636,35.4114,497700.0
2012-08-07 11:30:00,51.84,51.9,51.83,51.9,500800.0,35.4183,35.4593,35.4114,35.4593,500800.0
2012-08-07 11:35:00,51.89,51.93,51.88,51.93,899000.0,35.4524,35.4797,35.4456,35.4797,899000.0
2012-08-07 11:40:00,51.92,51.98,51.92,51.97,165000.0,35.4729,35.5139,35.4729,35.5071,165000.0
2012-08-07 11:45:00,51.96,51.99,51.96,51.98,94000.0,35.5002,35.5207,35.5002,35.5139,94000.0
2012-08-07 11:50:00,51.99,51.99,51.97,51.99,56100.0,35.5207,35.5207,35.5071,35.5207,56100.0
2012-08-07 11:55:00,51.99,51.99,51.96,51.98,151800.0,35.5207,35.5207,35.5002,35.5139,151800.0
2012-08-07 12:00:00,51.98,51.99,51.96,51.98,62600.0,35.5139,35.5207,35.5002,35.5139,62600.0
2012-08-07 12:05:00,51.98,51.98,51.97,51.98,62500.0,35.5139,35.5139,35.5071,35.5139,62500.0
2012-08-07 12:10:00,51.98,51.98,51.96,51.96,68200.0,35.5139,35.5139,35.5002,35.5002,68200.0
2012-08-07 12:15:00,51.96,51.98,51.96,51.97,66700.0,35.5002,35.5139,35.5002,35.5071,66700.0
2012-08-07 12:20:00,51.97,51.98,51.96,51.98,44000.0,35.5071,35.5139,35.5002,35.5139,44000.0
2012-08-07 12:25:00,51.98,52.0,51.98,51.99,74900.0,35.5139,35.5276,35.5139,35.5207,74900.0
2012-08-07 12:30:00,51.98,52.0,51.98,52.0,69200.0,35.5139,35.5276,35.5139,35.5276,69200.0
2012-08-07 12:35:00,52.0,52.03,51.99,52.03,72600.0,35.5276,35.5481,35.5207,35.5481,72600.0
2012-08-07 12:40:00,52.03,52.04,52.02,52.03,205500.0,35.5481,35.5549,35.5412,35.5481,205500.0
2012-08-07 12:45:00,52.03,52.05,52.03,52.03,95100.0,35.5481,35.5617,35.5481,35.5481,95100.0
2012-08-07 12:50:00,52.03,52.04,52.01,52.03,270600.0,35.5481,35.5549,35.5344,35.5481,270600.0
2012-08-07 12:55:00,52.03,52.03,52.02,52.03,58800.0,35.5481,35.5481,35.5412,35.5481,58800.0
2012-08-07 13:00:00,52.02,52.03,52.01,52.02,80300.0,35.5412,35.5481,35.5344,35.5412,80300.0
2012-08-07 13:05:00,52.02,52.02,51.99,52.01,105200.0,35.5412,35.5412,35.5207,35.5344,105200.0
2012-08-07 13:10:00,52.0,52.02,52.0,52.01,80800.0,35.5276,35.5412,35.5276,35.5344,80800.0
2012-08-07 13:15:00,52.01,52.02,52.0,52.01,52100.0,35.5344,35.5412,35.5276,35.5344,52100.0
2012-08-07 13:20:00,52.01,52.01,52.0,52.01,35600.0,35.5344,35.5344,35.5276,35.5344,35600.0
2012-08-07 13:25:00,52.01,52.02,52.0,52.02,41000.0,35.5344,35.5412,35.5276,35.5412,41000.0
2012-08-07 13:30:00,52.02,52.02,52.01,52.02,126900.0,35.5412,35.5412,35.5344,35.5412,126900.0
2012-08-07 13:35:00,52.02,52.04,52.01,52.02,159100.0,35.5412,35.5549,35.5344,35.5412,159100.0
2012-08-07 13:40:00,52.02,52.03,52.01,52.02,72400.0,35.5412,35.5481,35.5344,35.5412,72400.0
2012-08-07 13:45:00,52.02,52.03,52.01,52.02,54000.0,35.5412,35.5481,35.5344,35.5412,54000.0
2012-08-07 13:50:00,52.01,52.02,52.01,52.02,23900.0,35.5344,35.5412,35.5344,35.5412,23900.0
2012-08-07 13:55:00,52.02,52.02,52.0,52.01,64500.0,35.5412,35.5412,35.5276,35.5344,64500.0
2012-08-07 14:00:00,52.01,52.01,51.98,51.99,85000.0,35.5344,35.5344,35.5139,35.5207,85000.0
2012-08-07 14:05:00,51.98,52.0,51.98,52.0,71500.0,35.5139,35.5276,35.5139,35.5276,71500.0
2012-08-07 14:10:00,52.0,52.0,51.95,51.96,119100.0,35.5276,35.5276,35.4934,35.5002,119100.0
2012-08-07 14:15:00,51.96,51.96,51.95,51.96,93800.0,35.5002,35.5002,35.4934,35.5002,93800.0
2012-08-07 14:20:00,51.96,51.97,51.95,51.97,434800.0,35.5002,35.5071,35.4934,35.5071,434800.0
2012-08-07 14:25:00,51.96,51.97,51.9,51.91,218800.0,35.5002,35.5071,35.4593,35.4661,218800.0
2012-08-07 14:30:00,51.91,51.93,51.91,51.92,60900.0,35.4661,35.4797,35.4661,35.4729,60900.0
2012-08-07 14:35:00,51.93,51.96,51.92,51.94,294800.0,35.4797,35.5002,35.4729,35.4866,294800.0
2012-08-07 14:40:00,51.95,51.95,51.93,51.93,53600.0,35.4934,35.4934,35.4797,35.4797,53600.0
2012-08-07 14:45:00,51.93,51.94,51.93,51.94,85800.0,35.4797,35.4866,35.4797,35.4866,85800.0
2012-08-07 14:50:00,51.94,51.94,51.93,51.93,69600.0,35.4866,35.4866,35.4797,35.4797,69600.0
2012-08-07 14:55:00,51.93,51.93,51.89,51.9,75900.0,35.4797,35.4797,35.4524,35.4593,75900.0
2012-08-07 15:00:00,51.9,51.91,51.86,51.86,184500.0,35.4593,35.4661,35.4319,35.4319,184500.0
2012-08-07 15:05:00,51.87,51.88,51.84,51.85,163700.0,35.4388,35.4456,35.4183,35.4251,163700.0
2012-08-07 15:10:00,51.86,51.88,51.84,51.85,125100.0,35.4319,35.4456,35.4183,35.4251,125100.0
2012-08-07 15:15:00,51.85,51.88,51.84,51.88,82600.0,35.4251,35.4456,35.4183,35.4456,82600.0
2012-08-07 15:20:00,51.87,51.88,51.85,51.87,128300.0,35.4388,35.4456,35.4251,35.4388,128300.0
2012-08-07 15:25:00,51.87,51.89,51.86,51.87,96300.0,35.4388,35.4524,35.4319,35.4388,96300.0
2012-08-07 15:30:00,51.87,51.89,51.83,51.86,206300.0,35.4388,35.4524,35.4114,35.4319,206300.0
2012-08-07 15:35:00,51.86,51.86,51.83,51.84,182900.0,35.4319,35.4319,35.4114,35.4183,182900.0
2012-08-07 15:40:00,51.84,51.85,51.83,51.85,129700.0,35.4183,35.4251,35.4114,35.4251,129700.0
2012-08-07 15:45:00,51.85,51.88,51.83,51.83,503800.0,35.4251,35.4456,35.4114,35.4114,503800.0
2012-08-07 15:50:00,51.84,51.85,51.8,51.82,388500.0,35.4183,35.4251,35.3909,35.4046,388500.0
2012-08-07 15:55:00,51.82,51.82,51.78,51.8,1055000.0,35.4046,35.4046,35.3773,35.3909,1055000.0
2012-08-08 09:30:00,51.49,51.54,51.47,51.53,654900.0,35.1791,35.2133,35.1655,35.2065,654900.0
2012-08-08 09:35:00,51.52,51.6,51.49,51.59,144600.0,35.1996,35.2543,35.1791,35.2475,144600.0
2012-08-08 09:40:00,51.59,51.62,51.55,51.56,171800.0,35.2475,35.2679,35.2201,35.227,171800.0
2012-08-08 09:45:00,51.56,51.58,51.53,51.58,285200.0,35.227,35.2406,35.2065,35.2406,285200.0
2012-08-08 09:50:00,51.58,51.63,51.55,51.57,631300.0,35.2406,35.2748,35.2201,35.2338,631300.0
2012-08-08 09:55:00,51.57,51.59,51.54,51.58,51000.0,35.2338,35.2475,35.2133,35.2406,51000.0
2012-08-08 10:00:00,51.57,51.6,51.56,51.58,76500.0,35.2338,35.2543,35.227,35.2406,76500.0
2012-08-08 10:05:00,51.57,51.59,51.55,51.58,97200.0,35.2338,35.2475,35.2201,35.2406,97200.0
2012-08-08 10:10:00,51.58,51.67,51.58,51.65,737800.0,35.2406,35.3021,35.2406,35.2884,737800.0
2012-08-08 10:15:00,51.65,51.67,51.64,51.65,172700.0,35.2884,35.3021,35.2816,35.2884,172700.0
2012-08-08 10:20:00,51.66,51.66,51.62,51.63,68200.0,35.2953,35.2953,35.2679,35.2748,68200.0
2012-08-08 10:25:00,51.63,51.64,51.61,51.62,157000.0,35.2748,35.2816,35.2611,35.2679,157000.0
2012-08-08 10:30:00,51.62,51.65,51.56,51.56,219600.0,35.2679,35.2884,35.227,35.227,219600.0
2012-08-08 10:35:00,51.56,51.58,51.56,51.57,47600.0,35.227,35.2406,35.227,35.2338,47600.0
2012-08-08 10:40:00,51.57,51.58,51.55,51.56,57900.0,35.2338,35.2406,35.2201,35.227,57900.0
2012-08-08 10:45:00,51.56,51.65,51.56,51.64,287300.0,35.227,35.2884,35.227,35.2816,287300.0
2012-08-08 10:50:00,51.65,51.7,51.65,51.7,139700.0,35.2884,35.3226,35.2884,35.3226,139700.0
2012-08-08 10:55:00,51.7,51.71,51.66,51.69,214300.0,35.3226,35.3294,35.2953,35.3158,214300.0
2012-08-08 11:00:00,51.68,51.72,51.67,51.71,214700.0,35.3089,35.3363,35.3021,35.3294,214700.0
2012-08-08 11:05:00,51.71,51.73,51.69,51.72,150500.0,35.3294,35.3431,35.3158,35.3363,150500.0
2012-08-08 11:10:00,51.72,51.83,51.72,51.81,270200.0,35.3363,35.4114,35.3363,35.3978,270200.0
2012-08-08 11:15:00,51.81,51.83,51.78,51.83,187700.0,35.3978,35.4114,35.3773,35.4114,187700.0
2012-08-08 11:20:00,51.82,51.83,51.8,51.81,97800.0,35.4046,35.4114,35.3909,35.3978,97800.0
2012-08-08 11:25:00,51.8,51.83,51.8,51.8,397200.0,35.3909,35.4114,35.3909,35.3909,397200.0
2012-08-08 11:30:00,51.81,51.82,51.78,51.82,228100.0,35.3978,35.4046,35.3773,35.4046,228100.0
2012-08-08 11:35:00,51.83,51.86,51.83,51.83,91300.0,35.4114,35.4319,35.4114,35.4114,91300.0
2012-08-08 11:40:00,51.84,51.85,51.83,51.83,47500.0,35.4183,35.4251,35.4114,35.4114,47500.0
2012-08-08 11:45:00,51.83,51.84,51.78,51.78,60300.0,35.4114,35.4183,35.3773,35.3773,60300.0
2012-08-08 11:50:00,51.78,51.78,51.76,51.78,209200.0,35.3773,35.3773,35.3636,35.3773,209200.0
2012-08-08 11:55:00,51.78,51.79,51.76,51.77,106400.0,35.3773,35.3841,35.3636,35.3704,106400.0
2012-08-08 12:00:00,51.77,51.78,51.76,51.78,30700.0,35.3704,35.3773,35.3636,35.3773,30700.0
2012-08-08 12:05:00,51.78,51.79,51.77,51.78,65500.0,35.3773,35.3841,35.3704,35.3773,65500.0
2012-08-08 12:10:00,51.78,51.78,51.76,51.76,39800.0,35.3773,35.3773,35.3636,35.3636,39800.0
2012-08-08 12:15:00,51.76,51.8,51.76,51.8,23900.0,35.3636,35.3909,35.3636,35.3909,23900.0
2012-08-08 12:20:00,51.8,51.81,51.79,51.8,33000.0,35.3909,35.3978,35.3841,35.3909,33000.0
2012-08-08 12:25:00,51.8,51.8,51.78,51.79,43900.0,35.3909,35.3909,35.3773,35.3841,43900.0
2012-08-08 12:30:00,51.78,51.8,51.77,51.8,25100.0,35.3773,35.3909,35.3704,35.3909,25100.0
2012-08-08 12:35:00,51.79,51.81,51.79,51.8,25200.0,35.3841,35.3978,35.3841,35.3909,25200.0
2012-08-08 12:40:00,51.79,51.8,51.77,51.77,18000.0,35.3841,35.3909,35.3704,35.3704,18000.0
2012-08-08 12:45:00,51.78,51.78,51.76,51.76,32800.0,35.3773,35.3773,35.3636,35.3636,32800.0
2012-08-08 12:50:00,51.77,51.77,51.74,51.74,89100.0,35.3704,35.3704,35.3499,35.3499,89100.0
2012-08-08 12:55:00,51.75,51.81,51.75,51.8,194100.0,35.3568,35.3978,35.3568,35.3909,194100.0
2012-08-08 13:00:00,51.8,51.82,51.79,51.81,91700.0,35.3909,35.4046,35.3841,35.3978,91700.0
2012-08-08 13:05:00,51.81,51.82,51.78,51.79,30600.0,35.3978,35.4046,35.3773,35.3841,30600.0
2012-08-08 13:10:00,51.79,51.8,51.76,51.77,122000.0,35.3841,35.3909,35.3636,35.3704,122000.0
2012-08-08 13:15:00,51.77,51.78,51.76,51.77,14000.0,35.3704,35.3773,35.3636,35.3704,14000.0
2012-08-08 13:20:00,51.77,51.81,51.77,51.81,20700.0,35.3704,35.3978,35.3704,35.3978,20700.0
2012-08-08 13:25:00,51.8,51.8,51.77,51.79,50800.0,35.3909,35.3909,35.3704,35.3841,50800.0
2012-08-08 13:30:00,51.79,51.81,51.78,51.79,30100.0,35.3841,35.3978,35.3773,35.3841,30100.0
2012-08-08 13:35:00,51.8,51.81,51.78,51.79,34500.0,35.3909,35.3978,35.3773,35.3841,34500.0
2012-08-08 13:40:00,51.8,51.8,51.75,51.77,36300.0,35.3909,35.3909,35.3568,35.3704,36300.0
2012-08-08 13:45:00,51.76,51.78,51.75,51.77,36000.0,35.3636,35.3773,35.3568,35.3704,36000.0
2012-08-08 13:50:00,51.77,51.79,51.77,51.78,16200.0,35.3704,35.3841,35.3704,35.3773,16200.0
2012-08-08 13:55:00,51.79,51.79,51.76,51.76,75200.0,35.3841,35.3841,35.3636,35.3636,75200.0
2012-08-08 14:00:00,51.77,51.77,51.71,51.73,42600.0,35.3704,35.3704,35.3294,35.3431,42600.0
2012-08-08 14:05:00,51.73,51.74,51.72,51.72,25000.0,35.3431,35.3499,35.3363,35.3363,25000.0
2012-08-08 14:10:00,51.73,51.74,51.71,51.72,37600.0,35.3431,35.3499,35.3294,35.3363,37600.0
2012-08-08 14:15:00,51.72,51.72,51.67,51.68,40400.0,35.3363,35.3363,35.3021,35.3089,40400.0
2012-08-08 14:20:00,51.68,51.7,51.68,51.69,56100.0,35.3089,35.3226,35.3089,35.3158,56100.0
2012-08-08 14:25:00,51.69,51.73,51.68,51.72,64300.0,35.3158,35.3431,35.3089,35.3363,64300.0
2012-08-08 14:30:00,51.72,51.73,51.71,51.73,28300.0,35.3363,35.3431,35.3294,35.3431,28300.0
2012-08-08 14:35:00,51.73,51.74,51.72,51.74,22500.0,35.3431,35.3499,35.3363,35.3499,22500.0
2012-08-08 14:40:00,51.73,51.77,51.73,51.76,28200.0,35.3431,35.3704,35.3431,35.3636,28200.0
2012-08-08 14:45:00,51.75,51.76,51.72,51.73,26500.0,35.3568,35.3636,35.3363,35.3431,26500.0
2012-08-08 14:50:00,51.73,51.74,51.68,51.71,527900.0,35.3431,35.3499,35.3089,35.3294,527900.0
2012-08-08 14:55:00,51.7,51.71,51.69,51.71,43000.0,35.3226,35.3294,35.3158,35.3294,43000.0
2012-08-08 15:00:00,51.7,51.72,51.7,51.7,39700.0,35.3226,35.3363,35.3226,35.3226,39700.0
2012-08-08 15:05:00,51.71,51.73,51.71,51.73,27200.0,35.3294,35.3431,35.3294,35.3431,27200.0
2012-08-08 15:10:00,51.72,51.76,51.71,51.75,42600.0,35.3363,35.3636,35.3294,35.3568,42600.0
2012-08-08 15:15:00,51.74,51.79,51.74,51.78,1226300.0,35.3499,35.3841,35.3499,35.3773,1226300.0
2012-08-08 15:20:00,51.78,51.79,51.77,51.78,18300.0,35.3773,35.3841,35.3704,35.3773,18300.0
2012-08-08 15:25:00,51.78,51.8,51.77,51.78,21800.0,35.3773,35.3909,35.3704,35.3773,21800.0
2012-08-08 15:30:00,51.78,51.81,51.78,51.81,39600.0,35.3773,35.3978,35.3773,35.3978,39600.0
2012-08-08 15:35:00,51.8,51.81,51.77,51.78,106900.0,35.3909,35.3978,35.3704,35.3773,106900.0
2012-08-08 15:40:00,51.77,51.79,51.76,51.78,146400.0,35.3704,35.3841,35.3636,35.3773,146400.0
2012-08-08 15:45:00,51.78,51.8,51.77,51.8,301100.0,35.3773,35.3909,35.3704,35.3909,301100.0
2012-08-08 15:50:00,51.8,51.8,51.76,51.76,272500.0,35.3909,35.3909,35.3636,35.3636,272500.0
2012-08-08 15:55:00,51.77,51.78,51.74,51.76,485900.0,35.3704,35.3773,35.3499,35.3636,485900.0
2012-08-09 09:30:00,51.62,51.67,51.61,51.63,209200.0,35.2679,35.3021,35.2611,35.2748,209200.0
2012-08-09 09:35:00,51.63,51.71,51.62,51.68,204500.0,35.2748,35.3294,35.2679,35.3089,204500.0
2012-08-09 09:40:00,51.68,51.82,51.68,51.77,323900.0,35.3089,35.4046,35.3089,35.3704,323900.0
2012-08-09 09:45:00,51.77,51.8,51.76,51.76,239500.0,35.3704,35.3909,35.3636,35.3636,239500.0
2012-08-09 09:50:00,51.77,51.79,51.75,51.77,272700.0,35.3704,35.3841,35.3568,35.3704,272700.0
2012-08-09 09:55:00,51.77,51.77,51.71,51.71,127700.0,35.3704,35.3704,35.3294,35.3294,127700.0
2012-08-09 10:00:00,51.72,51.75,51.7,51.73,167900.0,35.3363,35.3568,35.3226,35.3431,167900.0
2012-08-09 10:05:00,51.73,51.79,51.73,51.77,174400.0,35.3431,35.3841,35.3431,35.3704,174400.0
2012-08-09 10:10:00,51.78,51.81,51.77,51.78,265100.0,35.3773,35.3978,35.3704,35.3773,265100.0
2012-08-09 10:15:00,51.79,51.83,51.78,51.83,204500.0,35.3841,35.4114,35.3773,35.4114,204500.0
2012-08-09 10:20:00,51.83,51.85,51.8,51.81,229800.0,35.4114,35.4251,35.3909,35.3978,229800.0
2012-08-09 10:25:00,51.8,51.82,51.78,51.81,380600.0,35.3909,35.4046,35.3773,35.3978,380600.0
2012-08-09 10:30:00,51.81,51.84,51.8,51.84,195900.0,35.3978,35.4183,35.3909,35.4183,195900.0
2012-08-09 10:35:00,51.84,51.86,51.81,51.85,147300.0,35.4183,35.4319,35.3978,35.4251,147300.0
2012-08-09 10:40:00,51.85,51.89,51.83,51.86,124200.0,35.4251,35.4524,35.4114,35.4319,124200.0
2012-08-09 10:45:00,51.86,51.89,51.86,51.88,115300.0,35.4319,35.4524,35.4319,35.4456,115300.0
2012-08-09 10:50:00,51.88,51.95,51.87,51.94,142400.0,35.4456,35.4934,35.4388,35.4866,142400.0
2012-08-09 10:55:00,51.93,51.94,51.89,51.89,106100.0,35.4797,35.4866,35.4524,35.4524,106100.0
2012-08-09 11:00:00,51.89,51.9,51.83,51.86,206900.0,35.4524,35.4593,35.4114,35.4319,206900.0
2012-08-09 11:05:00,51.85,51.86,51.83,51.85,119300.0,35.4251,35.4319,35.4114,35.4251,119300.0
2012-08-09 11:10:00,51.85,51.88,51.84,51.85,247200.0,35.4251,35.4456,35.4183,35.4251,247200.0
2012-08-09 11:15:00,51.85,51.85,51.82,51.83,153700.0,35.4251,35.4251,35.4046,35.4114,153700.0
2012-08-09 11:20:00,51.84,51.84,51.8,51.8,120700.0,35.4183,35.4183,35.3909,35.3909,120700.0
2012-08-09 11:25:00,51.8,51.8,51.72,51.74,268100.0,35.3909,35.3909,35.3363,35.3499,268100.0
2012-08-09 11:30:00,51.74,51.77,51.74,51.77,110300.0,35.3499,35.3704,35.3499,35.3704,110300.0
2012-08-09 11:35:00,51.77,51.78,51.75,51.75,43400.0,35.3704,35.3773,35.3568,35.3568,43400.0
2012-08-09 11:40:00,51.76,51.76,51.61,51.63,254800.0,35.3636,35.3636,35.2611,35.2748,254800.0
2012-08-09 11:45:00,51.63,51.66,51.61,51.62,128300.0,35.2748,35.2953,35.2611,35.2679,128300.0
2012-08-09 11:50:00,51.62,51.65,51.57,51.59,167000.0,35.2679,35.2884,35.2338,35.2475,167000.0
2012-08-09 11:55:00,51.58,51.63,51.58,51.62,397600.0,35.2406,35.2748,35.2406,35.2679,397600.0
2012-08-09 12:00:00,51.62,51.63,51.6,51.62,352900.0,35.2679,35.2748,35.2543,35.2679,352900.0
2012-08-09 12:05:00,51.61,51.62,51.59,51.61,219000.0,35.2611,35.2679,35.2475,35.2611,219000.0
2012-08-09 12:10:00,51.61,51.66,51.61,51.64,100300.0,35.2611,35.2953,35.2611,35.2816,100300.0
2012-08-09 12:15:00,51.65,51.66,51.64,51.65,54300.0,35.2884,35.2953,35.2816,35.2884,54300.0
2012-08-09 12:20:00,51.65,51.65,51.62,51.63,120600.0,35.2884,35.2884,35.2679,35.2748,120600.0
2012-08-09 12:25:00,51.63,51.65,51.63,51.63,75100.0,35.2748,35.2884,35.2748,35.2748,75100.0
2012-08-09 12:30:00,51.64,51.66,51.64,51.66,98600.0,35.2816,35.2953,35.2816,35.2953,98600.0
2012-08-09 12:35:00,51.65,51.67,51.65,51.67,52600.0,35.2884,35.3021,35.2884,35.3021,52600.0
2012-08-09 12:40:00,51.67,51.7,51.67,51.68,38000.0,35.3021,35.3226,35.3021,35.3089,38000.0
2012-08-09 12:45:00,51.68,51.71,51.68,51.71,132700.0,35.3089,35.3294,35.3089,35.3294,132700.0
2012-08-09 12:50:00,51.69,51.73,51.69,51.72,63700.0,35.3158,35.3431,35.3158,35.3363,63700.0
2012-08-09 12:55:00,51.73,51.74,51.71,51.74,48000.0,35.3431,35.3499,35.3294,35.3499,48000.0
2012-08-09 13:00:00,51.74,51.75,51.71,51.73,90700.0,35.3499,35.3568,35.3294,35.3431,90700.0
2012-08-09 13:05:00,51.72,51.73,51.72,51.73,16000.0,35.3363,35.3431,35.3363,35.3431,16000.0
2012-08-09 13:10:00,51.72,51.73,51.69,51.7,78900.0,35.3363,35.3431,35.3158,35.3226,78900.0
2012-08-09 13:15:00,51.69,51.7,51.68,51.7,19000.0,35.3158,35.3226,35.3089,35.3226,19000.0
2012-08-09 13:20:00,51.7,51.7,51.68,51.7,20700.0,35.3226,35.3226,35.3089,35.3226,20700.0
2012-08-09 13:25:00,51.7,51.72,51.7,51.72,166100.0,35.3226,35.3363,35.3226,35.3363,166100.0
2012-08-09 13:30:00,51.72,51.75,51.72,51.72,211700.0,35.3363,35.3568,35.3363,35.3363,211700.0
2012-08-09 13:35:00,51.73,51.76,51.72,51.73,78300.0,35.3431,35.3636,35.3363,35.3431,78300.0
2012-08-09 13:40:00,51.74,51.75,51.73,51.74,54900.0,35.3499,35.3568,35.3431,35.3499,54900.0
2012-08-09 13:45:00,51.74,51.75,51.73,51.74,16800.0,35.3499,35.3568,35.3431,35.3499,16800.0
2012-08-09 13:50:00,51.73,51.74,51.7,51.71,327100.0,35.3431,35.3499,35.3226,35.3294,327100.0
2012-08-09 13:55:00,51.71,51.73,51.7,51.72,197400.0,35.3294,35.3431,35.3226,35.3363,197400.0
2012-08-09 14:00:00,51.72,51.73,51.71,51.73,32000.0,35.3363,35.3431,35.3294,35.3431,32000.0
2012-08-09 14:05:00,51.73,51.73,51.71,51.72,58300.0,35.3431,35.3431,35.3294,35.3363,58300.0
2012-08-09 14:10:00,51.72,51.73,51.72,51.72,17300.0,35.3363,35.3431,35.3363,35.3363,17300.0
2012-08-09 14:15:00,51.71,51.72,51.71,51.72,51400.0,35.3294,35.3363,35.3294,35.3363,51400.0
2012-08-09 14:20:00,51.71,51.73,51.71,51.73,31400.0,35.3294,35.3431,35.3294,35.3431,31400.0
2012-08-09 14:25:00,51.73,51.75,51.73,51.75,125600.0,35.3431,35.3568,35.3431,35.3568,125600.0
2012-08-09 14:30:00,51.75,51.8,51.74,51.8,81100.0,35.3568,35.3909,35.3499,35.3909,81100.0
2012-08-09 14:35:00,51.79,51.81,51.77,51.78,71600.0,35.3841,35.3978,35.3704,35.3773,71600.0
2012-08-09 14:40:00,51.78,51.79,51.78,51.78,24300.0,35.3773,35.3841,35.3773,35.3773,24300.0
2012-08-09 14:45:00,51.78,51.79,51.77,51.77,17500.0,35.3773,35.3841,35.3704,35.3704,17500.0
2012-08-09 14:50:00,51.78,51.8,51.78,51.79,35200.0,35.3773,35.3909,35.3773,35.3841,35200.0
2012-08-09 14:55:00,51.79,51.8,51.78,51.8,33500.0,35.3841,35.3909,35.3773,35.3909,33500.0
2012-08-09 15:00:00,51.8,51.8,51.77,51.77,51600.0,35.3909,35.3909,35.3704,35.3704,51600.0
2012-08-09 15:05:00,51.77,51.77,51.75,51.76,60700.0,35.3704,35.3704,35.3568,35.3636,60700.0
2012-08-09 15:10:00,51.75,51.78,51.74,51.78,70800.0,35.3568,35.3773,35.3499,35.3773,70800.0
2012-08-09 15:15:00,51.78,51.8,51.76,51.78,483700.0,35.3773,35.3909,35.3636,35.3773,483700.0
2012-08-09 15:20:00,51.78,51.78,51.75,51.78,64800.0,35.3773,35.3773,35.3568,35.3773,64800.0
2012-08-09 15:25:00,51.78,51.79,51.77,51.78,107300.0,35.3773,35.3841,35.3704,35.3773,107300.0
2012-08-09 15:30:00,51.78,51.79,51.76,51.77,156500.0,35.3773,35.3841,35.3636,35.3704,156500.0
2012-08-09 15:35:00,51.76,51.78,51.76,51.78,117400.0,35.3636,35.3773,35.3636,35.3773,117400.0
2012-08-09 15:40:00,51.78,51.79,51.77,51.79,83700.0,35.3773,35.3841,35.3704,35.3841,83700.0
2012-08-09 15:45:00,51.78,51.79,51.74,51.77,355100.0,35.3773,35.3841,35.3499,35.3704,355100.0
2012-08-09 15:50:00,51.77,51.78,51.73,51.73,208900.0,35.3704,35.3773,35.3431,35.3431,208900.0
2012-08-09 15:55:00,51.73,51.77,51.72,51.77,764300.0,35.3431,35.3704,35.3363,35.3704,764300.0
2012-08-10 09:30:00,51.37,51.41,51.3,51.31,429800.0,35.0971,35.1245,35.0493,35.0561,429800.0
2012-08-10 09:35:00,51.3,51.37,51.25,51.37,543100.0,35.0493,35.0971,35.0152,35.0971,543100.0
2012-08-10 09:40:00,51.36,51.39,51.35,51.39,558800.0,35.0903,35.1108,35.0835,35.1108,558800.0
2012-08-10 09:45:00,51.37,51.39,51.33,51.37,394700.0,35.0971,35.1108,35.0698,35.0971,394700.0
2012-08-10 09:50:00,51.36,51.4,51.33,51.39,129900.0,35.0903,35.1176,35.0698,35.1108,129900.0
2012-08-10 09:55:00,51.39,51.45,51.39,51.44,315100.0,35.1108,35.1518,35.1108,35.145,315100.0
2012-08-10 10:00:00,51.44,51.48,51.41,51.44,369100.0,35.145,35.1723,35.1245,35.145,369100.0
2012-08-10 10:05:00,51.44,51.49,51.44,51.47,198500.0,35.145,35.1791,35.145,35.1655,198500.0
2012-08-10 10:10:00,51.47,51.6,51.47,51.57,448600.0,35.1655,35.2543,35.1655,35.2338,448600.0
2012-08-10 10:15:00,51.57,51.6,51.53,51.54,196600.0,35.2338,35.2543,35.2065,35.2133,196600.0
2012-08-10 10:20:00,51.54,51.58,51.53,51.58,145900.0,35.2133,35.2406,35.2065,35.2406,145900.0
2012-08-10 10:25:00,51.59,51.63,51.59,51.61,118900.0,35.2475,35.2748,35.2475,35.2611,118900.0
2012-08-10 10:30:00,51.61,51.69,51.61,51.68,233900.0,35.2611,35.3158,35.2611,35.3089,233900.0
2012-08-10 10:35:00,51.67,51.68,51.64,51.67,91200.0,35.3021,35.3089,35.2816,35.3021,91200.0
2012-08-10 10:40:00,51.66,51.72,51.66,51.7,111700.0,35.2953,35.3363,35.2953,35.3226,111700.0
2012-08-10 10:45:00,51.71,51.72,51.66,51.67,169600.0,35.3294,35.3363,35.2953,35.3021,169600.0
2012-08-10 10:50:00,51.67,51.67,51.62,51.65,100700.0,35.3021,35.3021,35.2679,35.2884,100700.0
2012-08-10 10:55:00,51.66,51.72,51.65,51.72,187400.0,35.2953,35.3363,35.2884,35.3363,187400.0
2012-08-10 11:00:00,51.72,51.74,51.6,51.6,175500.0,35.3363,35.3499,35.2543,35.2543,175500.0
2012-08-10 11:05:00,51.59,51.65,51.55,51.64,241600.0,35.2475,35.2884,35.2201,35.2816,241600.0
2012-08-10 11:10:00,51.64,51.66,51.61,51.63,205300.0,35.2816,35.2953,35.2611,35.2748,205300.0
2012-08-10 11:15:00,51.64,51.67,51.62,51.62,146700.0,35.2816,35.3021,35.2679,35.2679,146700.0
2012-08-10 11:20:00,51.62,51.67,51.61,51.64,74900.0,35.2679,35.3021,35.2611,35.2816,74900.0
2012-08-10 11:25:00,51.64,51.72,51.64,51.71,206900.0,35.2816,35.3363,35.2816,35.3294,206900.0
2012-08-10 11:30:00,51.71,51.72,51.66,51.66,413500.0,35.3294,35.3363,35.2953,35.2953,413500.0
2012-08-10 11:35:00,51.65,51.69,51.64,51.65,67500.0,35.2884,35.3158,35.2816,35.2884,67500.0
2012-08-10 11:40:00,51.66,51.68,51.66,51.66,37300.0,35.2953,35.3089,35.2953,35.2953,37300.0
2012-08-10 11:45:00,51.66,51.68,51.66,51.67,38700.0,35.2953,35.3089,35.2953,35.3021,38700.0
2012-08-10 11:50:00,51.67,51.71,51.67,51.68,128500.0,35.3021,35.3294,35.3021,35.3089,128500.0
2012-08-10 11:55:00,51.68,51.71,51.68,51.69,79900.0,35.3089,35.3294,35.3089,35.3158,79900.0
2012-08-10 12:00:00,51.68,51.7,51.66,51.67,28400.0,35.3089,35.3226,35.2953,35.3021,28400.0
2012-08-10 12:05:00,51.66,51.67,51.64,51.64,149500.0,35.2953,35.3021,35.2816,35.2816,149500.0
2012-08-10 12:10:00,51.64,51.65,51.62,51.62,367300.0,35.2816,35.2884,35.2679,35.2679,367300.0
2012-08-10 12:15:00,51.62,51.64,51.62,51.62,179800.0,35.2679,35.2816,35.2679,35.2679,179800.0
2012-08-10 12:20:00,51.63,51.64,51.62,51.63,58900.0,35.2748,35.2816,35.2679,35.2748,58900.0
2012-08-10 12:25:00,51.63,51.66,51.63,51.66,148100.0,35.2748,35.2953,35.2748,35.2953,148100.0
2012-08-10 12:30:00,51.66,51.68,51.65,51.66,284000.0,35.2953,35.3089,35.2884,35.2953,284000.0
2012-08-10 12:35:00,51.66,51.68,51.64,51.68,298300.0,35.2953,35.3089,35.2816,35.3089,298300.0
2012-08-10 12:40:00,51.68,51.7,51.67,51.68,256100.0,35.3089,35.3226,35.3021,35.3089,256100.0
2012-08-10 12:45:00,51.68,51.69,51.65,51.65,95400.0,35.3089,35.3158,35.2884,35.2884,95400.0
2012-08-10 12:50:00,51.65,51.67,51.65,51.65,40800.0,35.2884,35.3021,35.2884,35.2884,40800.0
2012-08-10 12:55:00,51.65,51.66,51.64,51.65,73300.0,35.2884,35.2953,35.2816,35.2884,73300.0
2012-08-10 13:00:00,51.65,51.66,51.64,51.65,54400.0,35.2884,35.2953,35.2816,35.2884,54400.0
2012-08-10 13:05:00,51.65,51.65,51.63,51.63,48900.0,35.2884,35.2884,35.2748,35.2748,48900.0
2012-08-10 13:10:00,51.63,51.63,51.61,51.62,196700.0,35.2748,35.2748,35.2611,35.2679,196700.0
2012-08-10 13:15:00,51.62,51.64,51.62,51.63,62800.0,35.2679,35.2816,35.2679,35.2748,62800.0
2012-08-10 13:20:00,51.63,51.65,51.62,51.65,53600.0,35.2748,35.2884,35.2679,35.2884,53600.0
2012-08-10 13:25:00,51.64,51.65,51.64,51.64,9600.0,35.2816,35.2884,35.2816,35.2816,9600.0
2012-08-10 13:30:00,51.65,51.65,51.64,51.64,87500.0,35.2884,35.2884,35.2816,35.2816,87500.0
2012-08-10 13:35:00,51.65,51.66,51.64,51.64,61200.0,35.2884,35.2953,35.2816,35.2816,61200.0
2012-08-10 13:40:00,51.64,51.68,51.64,51.67,176700.0,35.2816,35.3089,35.2816,35.3021,176700.0
2012-08-10 13:45:00,51.68,51.68,51.67,51.67,22700.0,35.3089,35.3089,35.3021,35.3021,22700.0
2012-08-10 13:50:00,51.68,51.68,51.66,51.68,86400.0,35.3089,35.3089,35.2953,35.3089,86400.0
2012-08-10 13:55:00,51.67,51.68,51.66,51.67,24300.0,35.3021,35.3089,35.2953,35.3021,24300.0
2012-08-10 14:00:00,51.67,51.69,51.66,51.67,99300.0,35.3021,35.3158,35.2953,35.3021,99300.0
2012-08-10 14:05:00,51.68,51.71,51.66,51.71,452700.0,35.3089,35.3294,35.2953,35.3294,452700.0
2012-08-10 14:10:00,51.71,51.72,51.68,51.68,141900.0,35.3294,35.3363,35.3089,35.3089,141900.0
2012-08-10 14:15:00,51.67,51.7,51.67,51.68,72200.0,35.3021,35.3226,35.3021,35.3089,72200.0
2012-08-10 14:20:00,51.68,51.7,51.68,51.68,23300.0,35.3089,35.3226,35.3089,35.3089,23300.0
2012-08-10 14:25:00,51.69,51.69,51.68,51.69,65400.0,35.3158,35.3158,35.3089,35.3158,65400.0
2012-08-10 14:30:00,51.69,51.7,51.69,51.7,27300.0,35.3158,35.3226,35.3158,35.3226,27300.0
2012-08-10 14:35:00,51.7,51.7,51.69,51.69,30500.0,35.3226,35.3226,35.3158,35.3158,30500.0
2012-08-10 14:40:00,51.69,51.7,51.69,51.7,10200.0,35.3158,35.3226,35.3158,35.3226,10200.0
2012-08-10 14:45:00,51.69,51.7,51.68,51.69,61900.0,35.3158,35.3226,35.3089,35.3158,61900.0
2012-08-10 14:50:00,51.69,51.71,51.68,51.71,103200.0,35.3158,35.3294,35.3089,35.3294,103200.0
2012-08-10 14:55:00,51.71,51.73,51.71,51.73,181200.0,35.3294,35.3431,35.3294,35.3431,181200.0
2012-08-10 15:00:00,51.73,51.74,51.72,51.72,189000.0,35.3431,35.3499,35.3363,35.3363,189000.0
2012-08-10 15:05:00,51.73,51.73,51.72,51.72,258400.0,35.3431,35.3431,35.3363,35.3363,258400.0
2012-08-10 15:10:00,51.73,51.73,51.71,51.72,83100.0,35.3431,35.3431,35.3294,35.3363,83100.0
2012-08-10 15:15:00,51.73,51.75,51.72,51.74,74300.0,35.3431,35.3568,35.3363,35.3499,74300.0
2012-08-10 15:20:00,51.73,51.77,51.73,51.76,89700.0,35.3431,35.3704,35.3431,35.3636,89700.0
2012-08-10 15:25:00,51.76,51.76,51.75,51.76,42800.0,35.3636,35.3636,35.3568,35.3636,42800.0
2012-08-10 15:30:00,51.76,51.76,51.72,51.75,109100.0,35.3636,35.3636,35.3363,35.3568,109100.0
2012-08-10 15:35:00,51.75,51.76,51.73,51.74,66900.0,35.3568,35.3636,35.3431,35.3499,66900.0
2012-08-10 15:40:00,51.74,51.83,51.73,51.82,560900.0,35.3499,35.4114,35.3431,35.4046,560900.0
2012-08-10 15:45:00,51.83,51.86,51.82,51.83,285500.0,35.4114,35.4319,35.4046,35.4114,285500.0
2012-08-10 15:50:00,51.83,51.85,51.82,51.85,395600.0,35.4114,35.4251,35.4046,35.4251,395600.0
2012-08-10 15:55:00,51.85,51.87,51.84,51.86,805900.0,35.4251,35.4388,35.4183,35.4319,805900.0
2012-08-13 09:30:00,51.73,51.77,51.68,51.74,133000.0,35.3431,35.3704,35.3089,35.3499,133000.0
2012-08-13 09:35:00,51.74,51.79,51.74,51.77,358000.0,35.3499,35.3841,35.3499,35.3704,358000.0
2012-08-13 09:40:00,51.77,51.81,51.74,51.78,112100.0,35.3704,35.3978,35.3499,35.3773,112100.0
2012-08-13 09:45:00,51.78,51.84,51.78,51.81,78500.0,35.3773,35.4183,35.3773,35.3978,78500.0
2012-08-13 09:50:00,51.81,51.88,51.81,51.87,151900.0,35.3978,35.4456,35.3978,35.4388,151900.0
2012-08-13 09:55:00,51.87,51.87,51.81,51.83,69600.0,35.4388,35.4388,35.3978,35.4114,69600.0
2012-08-13 10:00:00,51.84,51.85,51.82,51.83,154300.0,35.4183,35.4251,35.4046,35.4114,154300.0
2012-08-13 10:05:00,51.82,51.82,51.74,51.76,122600.0,35.4046,35.4046,35.3499,35.3636,122600.0
2012-08-13 10:10:00,51.76,51.77,51.72,51.77,74300.0,35.3636,35.3704,35.3363,35.3704,74300.0
2012-08-13 10:15:00,51.76,51.78,51.73,51.76,107800.0,35.3636,35.3773,35.3431,35.3636,107800.0
2012-08-13 10:20:00,51.76,51.76,51.67,51.68,162100.0,35.3636,35.3636,35.3021,35.3089,162100.0
2012-08-13 10:25:00,51.67,51.7,51.63,51.7,248800.0,35.3021,35.3226,35.2748,35.3226,248800.0
2012-08-13 10:30:00,51.69,51.69,51.63,51.67,142600.0,35.3158,35.3158,35.2748,35.3021,142600.0
2012-08-13 10:35:00,51.68,51.68,51.64,51.65,75100.0,35.3089,35.3089,35.2816,35.2884,75100.0
2012-08-13 10:40:00,51.66,51.72,51.65,51.71,138700.0,35.2953,35.3363,35.2884,35.3294,138700.0
2012-08-13 10:45:00,51.71,51.71,51.68,51.68,104300.0,35.3294,35.3294,35.3089,35.3089,104300.0
2012-08-13 10:50:00,51.68,51.69,51.6,51.6,120800.0,35.3089,35.3158,35.2543,35.2543,120800.0
2012-08-13 10:55:00,51.6,51.64,51.56,51.63,772500.0,35.2543,35.2816,35.227,35.2748,772500.0
2012-08-13 11:00:00,51.63,51.65,51.52,51.52,791400.0,35.2748,35.2884,35.1996,35.1996,791400.0
2012-08-13 11:05:00,51.52,51.53,51.45,51.53,243500.0,35.1996,35.2065,35.1518,35.2065,243500.0
2012-08-13 11:10:00,51.53,51.55,51.5,51.55,132300.0,35.2065,35.2201,35.186,35.2201,132300.0
2012-08-13 11:15:00,51.54,51.58,51.51,51.54,144100.0,35.2133,35.2406,35.1928,35.2133,144100.0
2012-08-13 11:20:00,51.55,51.59,51.55,51.58,88400.0,35.2201,35.2475,35.2201,35.2406,88400.0
2012-08-13 11:25:00,51.58,51.66,51.58,51.6,167100.0,35.2406,35.2953,35.2406,35.2543,167100.0
2012-08-13 11:30:00,51.6,51.62,51.59,51.6,75100.0,35.2543,35.2679,35.2475,35.2543,75100.0
2012-08-13 11:35:00,51.61,51.62,51.59,51.6,321300.0,35.2611,35.2679,35.2475,35.2543,321300.0
2012-08-13 11:40:00,51.59,51.61,51.59,51.6,97400.0,35.2475,35.2611,35.2475,35.2543,97400.0
2012-08-13 11:45:00,51.6,51.61,51.58,51.59,70800.0,35.2543,35.2611,35.2406,35.2475,70800.0
2012-08-13 11:50:00,51.59,51.6,51.57,51.59,116000.0,35.2475,35.2543,35.2338,35.2475,116000.0
2012-08-13 11:55:00,51.59,51.6,51.58,51.59,33600.0,35.2475,35.2543,35.2406,35.2475,33600.0
2012-08-13 12:00:00,51.59,51.6,51.54,51.55,79700.0,35.2475,35.2543,35.2133,35.2201,79700.0
2012-08-13 12:05:00,51.54,51.56,51.53,51.54,57500.0,35.2133,35.227,35.2065,35.2133,57500.0
2012-08-13 12:10:00,51.55,51.59,51.55,51.58,118300.0,35.2201,35.2475,35.2201,35.2406,118300.0
2012-08-13 12:15:00,51.58,51.6,51.57,51.59,64500.0,35.2406,35.2543,35.2338,35.2475,64500.0
2012-08-13 12:20:00,51.59,51.6,51.58,51.6,142600.0,35.2475,35.2543,35.2406,35.2543,142600.0
2012-08-13 12:25:00,51.6,51.61,51.59,51.6,56300.0,35.2543,35.2611,35.2475,35.2543,56300.0
2012-08-13 12:30:00,51.6,51.62,51.6,51.6,169800.0,35.2543,35.2679,35.2543,35.2543,169800.0
2012-08-13 12:35:00,51.6,51.61,51.58,51.6,188100.0,35.2543,35.2611,35.2406,35.2543,188100.0
2012-08-13 12:40:00,51.6,51.61,51.59,51.61,82300.0,35.2543,35.2611,35.2475,35.2611,82300.0
2012-08-13 12:45:00,51.61,51.61,51.59,51.61,25100.0,35.2611,35.2611,35.2475,35.2611,25100.0
2012-08-13 12:50:00,51.6,51.64,51.6,51.63,176200.0,35.2543,35.2816,35.2543,35.2748,176200.0
2012-08-13 12:55:00,51.62,51.64,51.61,51.62,113100.0,35.2679,35.2816,35.2611,35.2679,113100.0
2012-08-13 13:00:00,51.62,51.64,51.61,51.61,88900.0,35.2679,35.2816,35.2611,35.2611,88900.0
2012-08-13 13:05:00,51.61,51.62,51.6,51.61,46700.0,35.2611,35.2679,35.2543,35.2611,46700.0
2012-08-13 13:10:00,51.6,51.61,51.57,51.59,79600.0,35.2543,35.2611,35.2338,35.2475,79600.0
2012-08-13 13:15:00,51.59,51.59,51.57,51.58,28500.0,35.2475,35.2475,35.2338,35.2406,28500.0
2012-08-13 13:20:00,51.57,51.58,51.54,51.57,88400.0,35.2338,35.2406,35.2133,35.2338,88400.0
2012-08-13 13:25:00,51.57,51.59,51.55,51.57,76100.0,35.2338,35.2475,35.2201,35.2338,76100.0
2012-08-13 13:30:00,51.57,51.58,51.54,51.55,45600.0,35.2338,35.2406,35.2133,35.2201,45600.0
2012-08-13 13:35:00,51.55,51.56,51.54,51.55,41000.0,35.2201,35.227,35.2133,35.2201,41000.0
2012-08-13 13:40:00,51.55,51.58,51.55,51.58,26300.0,35.2201,35.2406,35.2201,35.2406,26300.0
2012-08-13 13:45:00,51.58,51.61,51.58,51.6,35800.0,35.2406,35.2611,35.2406,35.2543,35800.0
2012-08-13 13:50:00,51.61,51.62,51.59,51.62,187700.0,35.2611,35.2679,35.2475,35.2679,187700.0
2012-08-13 13:55:00,51.62,51.63,51.59,51.59,58900.0,35.2679,35.2748,35.2475,35.2475,58900.0
2012-08-13 14:00:00,51.6,51.61,51.58,51.58,76100.0,35.2543,35.2611,35.2406,35.2406,76100.0
2012-08-13 14:05:00,51.59,51.59,51.57,51.58,59800.0,35.2475,35.2475,35.2338,35.2406,59800.0
2012-08-13 14:10:00,51.58,51.61,51.58,51.6,64000.0,35.2406,35.2611,35.2406,35.2543,64000.0
2012-08-13 14:15:00,51.61,51.62,51.6,51.62,59700.0,35.2611,35.2679,35.2543,35.2679,59700.0
2012-08-13 14:20:00,51.62,51.64,51.61,51.63,50900.0,35.2679,35.2816,35.2611,35.2748,50900.0
2012-08-13 14:25:00,51.64,51.65,51.62,51.62,65100.0,35.2816,35.2884,35.2679,35.2679,65100.0
2012-08-13 14:30:00,51.62,51.65,51.62,51.63,87100.0,35.2679,35.2884,35.2679,35.2748,87100.0
2012-08-13 14:35:00,51.64,51.64,51.61,51.63,127000.0,35.2816,35.2816,35.2611,35.2748,127000.0
2012-08-13 14:40:00,51.63,51.63,51.57,51.58,2270200.0,35.2748,35.2748,35.2338,35.2406,2270200.0
2012-08-13 14:45:00,51.57,51.58,51.56,51.58,17400.0,35.2338,35.2406,35.227,35.2406,17400.0
2012-08-13 14:50:00,51.57,51.62,51.57,51.61,155200.0,35.2338,35.2679,35.2338,35.2611,155200.0
2012-08-13 14:55:00,51.6,51.64,51.6,51.62,162000.0,35.2543,35.2816,35.2543,35.2679,162000.0
2012-08-13 15:00:00,51.62,51.63,51.61,51.62,143500.0,35.2679,35.2748,35.2611,35.2679,143500.0
2012-08-13 15:05:00,51.62,51.62,51.6,51.6,151700.0,35.2679,35.2679,35.2543,35.2543,151700.0
2012-08-13 15:10:00,51.6,51.62,51.59,51.6,162500.0,35.2543,35.2679,35.2475,35.2543,162500.0
2012-08-13 15:15:00,51.6,51.6,51.58,51.59,134300.0,35.2543,35.2543,35.2406,35.2475,134300.0
2012-08-13 15:20:00,51.59,51.6,51.57,51.57,101000.0,35.2475,35.2543,35.2338,35.2338,101000.0
2012-08-13 15:25:00,51.57,51.58,51.54,51.55,656000.0,35.2338,35.2406,35.2133,35.2201,656000.0
2012-08-13 15:30:00,51.55,51.56,51.54,51.54,232700.0,35.2201,35.227,35.2133,35.2133,232700.0
2012-08-13 15:35:00,51.54,51.59,51.54,51.57,270200.0,35.2133,35.2475,35.2133,35.2338,270200.0
2012-08-13 15:40:00,51.57,51.58,51.56,51.57,297000.0,35.2338,35.2406,35.227,35.2338,297000.0
2012-08-13 15:45:00,51.57,51.58,51.54,51.54,463000.0,35.2338,35.2406,35.2133,35.2133,463000.0
2012-08-13 15:50:00,51.55,51.56,51.53,51.53,404800.0,35.2201,35.227,35.2065,35.2065,404800.0
2012-08-13 15:55:00,51.53,51.63,51.53,51.62,943200.0,35.2065,35.2748,35.2065,35.2679,943200.0
2012-08-14 09:30:00,51.78,51.83,51.69,51.7,318600.0,35.3773,35.4114,35.3158,35.3226,318600.0
2012-08-14 09:35:00,51.69,51.73,51.65,51.71,228900.0,35.3158,35.3431,35.2884,35.3294,228900.0
2012-08-14 09:40:00,51.71,51.71,51.64,51.71,547700.0,35.3294,35.3294,35.2816,35.3294,547700.0
2012-08-14 09:45:00,51.72,51.77,51.7,51.76,858400.0,35.3363,35.3704,35.3226,35.3636,858400.0
2012-08-14 09:50:00,51.76,51.77,51.69,51.69,120200.0,35.3636,35.3704,35.3158,35.3158,120200.0
2012-08-14 09:55:00,51.68,51.71,51.62,51.7,197600.0,35.3089,35.3294,35.2679,35.3226,197600.0
2012-08-14 10:00:00,51.7,51.76,51.69,51.74,193100.0,35.3226,35.3636,35.3158,35.3499,193100.0
2012-08-14 10:05:00,51.73,51.76,51.72,51.73,154800.0,35.3431,35.3636,35.3363,35.3431,154800.0
2012-08-14 10:10:00,51.71,51.81,51.71,51.79,254200.0,35.3294,35.3978,35.3294,35.3841,254200.0
2012-08-14 10:15:00,51.79,51.81,51.75,51.77,120000.0,35.3841,35.3978,35.3568,35.3704,120000.0
2012-08-14 10:20:00,51.76,51.76,51.72,51.73,64900.0,35.3636,35.3636,35.3363,35.3431,64900.0
2012-08-14 10:25:00,51.74,51.75,51.68,51.71,230400.0,35.3499,35.3568,35.3089,35.3294,230400.0
2012-08-14 10:30:00,51.71,51.71,51.63,51.65,111000.0,35.3294,35.3294,35.2748,35.2884,111000.0
2012-08-14 10:35:00,51.65,51.7,51.64,51.69,74000.0,35.2884,35.3226,35.2816,35.3158,74000.0
2012-08-14 10:40:00,51.69,51.72,51.68,51.7,214100.0,35.3158,35.3363,35.3089,35.3226,214100.0
2012-08-14 10:45:00,51.7,51.72,51.7,51.71,81300.0,35.3226,35.3363,35.3226,35.3294,81300.0
2012-08-14 10:50:00,51.72,51.77,51.72,51.74,123100.0,35.3363,35.3704,35.3363,35.3499,123100.0
2012-08-14 10:55:00,51.75,51.77,51.71,51.74,116100.0,35.3568,35.3704,35.3294,35.3499,116100.0
2012-08-14 11:00:00,51.74,51.76,51.72,51.75,56800.0,35.3499,35.3636,35.3363,35.3568,56800.0
2012-08-14 11:05:00,51.75,51.77,51.74,51.74,47200.0,35.3568,35.3704,35.3499,35.3499,47200.0
2012-08-14 11:10:00,51.75,51.78,51.75,51.76,46600.0,35.3568,35.3773,35.3568,35.3636,46600.0
2012-08-14 11:15:00,51.76,51.78,51.75,51.75,69600.0,35.3636,35.3773,35.3568,35.3568,69600.0
2012-08-14 11:20:00,51.75,51.76,51.73,51.75,56500.0,35.3568,35.3636,35.3431,35.3568,56500.0
2012-08-14 11:25:00,51.75,51.78,51.74,51.77,119500.0,35.3568,35.3773,35.3499,35.3704,119500.0
2012-08-14 11:30:00,51.77,51.8,51.76,51.79,89200.0,35.3704,35.3909,35.3636,35.3841,89200.0
2012-08-14 11:35:00,51.8,51.81,51.78,51.8,30500.0,35.3909,35.3978,35.3773,35.3909,30500.0
2012-08-14 11:40:00,51.8,51.82,51.79,51.82,45200.0,35.3909,35.4046,35.3841,35.4046,45200.0
2012-08-14 11:45:00,51.82,51.85,51.82,51.84,188700.0,35.4046,35.4251,35.4046,35.4183,188700.0
2012-08-14 11:50:00,51.84,51.84,51.8,51.8,30400.0,35.4183,35.4183,35.3909,35.3909,30400.0
2012-08-14 11:55:00,51.8,51.82,51.79,51.81,46800.0,35.3909,35.4046,35.3841,35.3978,46800.0
2012-08-14 12:00:00,51.81,51.82,51.8,51.82,55900.0,35.3978,35.4046,35.3909,35.4046,55900.0
2012-08-14 12:05:00,51.82,51.83,51.81,51.82,41600.0,35.4046,35.4114,35.3978,35.4046,41600.0
2012-08-14 12:10:00,51.82,51.83,51.8,51.81,80900.0,35.4046,35.4114,35.3909,35.3978,80900.0
2012-08-14 12:15:00,51.81,51.81,51.78,51.78,24800.0,35.3978,35.3978,35.3773,35.3773,24800.0
2012-08-14 12:20:00,51.78,51.8,51.77,51.79,65700.0,35.3773,35.3909,35.3704,35.3841,65700.0
2012-08-14 12:25:00,51.79,51.82,51.78,51.82,58600.0,35.3841,35.4046,35.3773,35.4046,58600.0
2012-08-14 12:30:00,51.81,51.85,51.8,51.81,145600.0,35.3978,35.4251,35.3909,35.3978,145600.0
2012-08-14 12:35:00,51.81,51.82,51.78,51.78,29100.0,35.3978,35.4046,35.3773,35.3773,29100.0
2012-08-14 12:40:00,51.79,51.79,51.75,51.77,129700.0,35.3841,35.3841,35.3568,35.3704,129700.0
2012-08-14 12:45:00,51.78,51.79,51.75,51.78,136700.0,35.3773,35.3841,35.3568,35.3773,136700.0
2012-08-14 12:50:00,51.78,51.8,51.77,51.79,77400.0,35.3773,35.3909,35.3704,35.3841,77400.0
2012-08-14 12:55:00,51.79,51.79,51.78,51.79,52700.0,35.3841,35.3841,35.3773,35.3841,52700.0
2012-08-14 13:00:00,51.79,51.8,51.78,51.8,89300.0,35.3841,35.3909,35.3773,35.3909,89300.0
2012-08-14 13:05:00,51.8,51.8,51.77,51.78,91800.0,35.3909,35.3909,35.3704,35.3773,91800.0
2012-08-14 13:10:00,51.78,51.78,51.73,51.77,45000.0,35.3773,35.3773,35.3431,35.3704,45000.0
2012-08-14 13:15:00,51.76,51.77,51.74,51.75,82700.0,35.3636,35.3704,35.3499,35.3568,82700.0
2012-08-14 13:20:00,51.76,51.76,51.73,51.75,73100.0,35.3636,35.3636,35.3431,35.3568,73100.0
2012-08-14 13:25:00,51.76,51.76,51.73,51.74,80500.0,35.3636,35.3636,35.3431,35.3499,80500.0
2012-08-14 13:30:00,51.74,51.79,51.74,51.79,90200.0,35.3499,35.3841,35.3499,35.3841,90200.0
2012-08-14 13:35:00,51.78,51.79,51.76,51.77,37600.0,35.3773,35.3841,35.3636,35.3704,37600.0
2012-08-14 13:40:00,51.77,51.8,51.77,51.79,59300.0,35.3704,35.3909,35.3704,35.3841,59300.0
2012-08-14 13:45:00,51.78,51.81,51.78,51.8,107600.0,35.3773,35.3978,35.3773,35.3909,107600.0
2012-08-14 13:50:00,51.81,51.81,51.79,51.8,16400.0,35.3978,35.3978,35.3841,35.3909,16400.0
2012-08-14 13:55:00,51.79,51.8,51.77,51.79,54200.0,35.3841,35.3909,35.3704,35.3841,54200.0
2012-08-14 14:00:00,51.79,51.8,51.79,51.8,41500.0,35.3841,35.3909,35.3841,35.3909,41500.0
2012-08-14 14:05:00,51.79,51.8,51.78,51.8,37100.0,35.3841,35.3909,35.3773,35.3909,37100.0
2012-08-14 14:10:00,51.8,51.8,51.78,51.78,47200.0,35.3909,35.3909,35.3773,35.3773,47200.0
2012-08-14 14:15:00,51.78,51.79,51.76,51.76,22200.0,35.3773,35.3841,35.3636,35.3636,22200.0
2012-08-14 14:20:00,51.76,51.78,51.74,51.76,93500.0,35.3636,35.3773,35.3499,35.3636,93500.0
2012-08-14 14:25:00,51.76,51.78,51.76,51.77,29600.0,35.3636,35.3773,35.3636,35.3704,29600.0
2012-08-14 14:30:00,51.78,51.8,51.77,51.8,67600.0,35.3773,35.3909,35.3704,35.3909,67600.0
2012-08-14 14:35:00,51.8,51.8,51.76,51.76,69000.0,35.3909,35.3909,35.3636,35.3636,69000.0
2012-08-14 14:40:00,51.76,51.79,51.76,51.77,74400.0,35.3636,35.3841,35.3636,35.3704,74400.0
2012-08-14 14:45:00,51.76,51.79,51.76,51.78,47700.0,35.3636,35.3841,35.3636,35.3773,47700.0
2012-08-14 14:50:00,51.78,51.79,51.76,51.78,51700.0,35.3773,35.3841,35.3636,35.3773,51700.0
2012-08-14 14:55:00,51.78,51.81,51.78,51.81,26400.0,35.3773,35.3978,35.3773,35.3978,26400.0
2012-08-14 15:00:00,51.81,51.81,51.78,51.8,55800.0,35.3978,35.3978,35.3773,35.3909,55800.0
2012-08-14 15:05:00,51.79,51.8,51.75,51.76,101800.0,35.3841,35.3909,35.3568,35.3636,101800.0
2012-08-14 15:10:00,51.76,51.78,51.72,51.74,74000.0,35.3636,35.3773,35.3363,35.3499,74000.0
2012-08-14 15:15:00,51.74,51.76,51.72,51.76,68300.0,35.3499,35.3636,35.3363,35.3636,68300.0
2012-08-14 15:20:00,51.76,51.77,51.74,51.75,110800.0,35.3636,35.3704,35.3499,35.3568,110800.0
2012-08-14 15:25:00,51.76,51.76,51.73,51.75,63600.0,35.3636,35.3636,35.3431,35.3568,63600.0
2012-08-14 15:30:00,51.74,51.75,51.71,51.72,106700.0,35.3499,35.3568,35.3294,35.3363,106700.0
2012-08-14 15:35:00,51.71,51.72,51.66,51.68,267600.0,35.3294,35.3363,35.2953,35.3089,267600.0
2012-08-14 15:40:00,51.67,51.68,51.64,51.66,215500.0,35.3021,35.3089,35.2816,35.2953,215500.0
2012-08-14 15:45:00,51.65,51.69,51.64,51.68,314000.0,35.2884,35.3158,35.2816,35.3089,314000.0
2012-08-14 15:50:00,51.69,51.69,51.62,51.64,220800.0,35.3158,35.3158,35.2679,35.2816,220800.0
2012-08-14 15:55:00,51.64,51.74,51.64,51.73,813900.0,35.2816,35.3499,35.2816,35.3431,813900.0
2012-08-15 09:30:00,51.56,51.59,51.53,51.55,456700.0,35.227,35.2475,35.2065,35.2201,456700.0
2012-08-15 09:35:00,51.55,51.59,51.54,51.58,230800.0,35.2201,35.2475,35.2133,35.2406,230800.0
2012-08-15 09:40:00,51.59,51.64,51.59,51.63,96300.0,35.2475,35.2816,35.2475,35.2748,96300.0
2012-08-15 09:45:00,51.63,51.7,51.62,51.69,225300.0,35.2748,35.3226,35.2679,35.3158,225300.0
2012-08-15 09:50:00,51.7,51.73,51.67,51.69,72000.0,35.3226,35.3431,35.3021,35.3158,72000.0
2012-08-15 09:55:00,51.68,51.72,51.68,51.68,52200.0,35.3089,35.3363,35.3089,35.3089,52200.0
2012-08-15 10:00:00,51.68,51.69,51.66,51.69,86100.0,35.3089,35.3158,35.2953,35.3158,86100.0
2012-08-15 10:05:00,51.69,51.69,51.63,51.67,207000.0,35.3158,35.3158,35.2748,35.3021,207000.0
2012-08-15 10:10:00,51.67,51.68,51.6,51.61,93700.0,35.3021,35.3089,35.2543,35.2611,93700.0
2012-08-15 10:15:00,51.62,51.62,51.59,51.59,89600.0,35.2679,35.2679,35.2475,35.2475,89600.0
2012-08-15 10:20:00,51.59,51.61,51.57,51.61,108300.0,35.2475,35.2611,35.2338,35.2611,108300.0
2012-08-15 10:25:00,51.61,51.64,51.61,51.61,111400.0,35.2611,35.2816,35.2611,35.2611,111400.0
2012-08-15 10:30:00,51.62,51.65,51.62,51.64,61700.0,35.2679,35.2884,35.2679,35.2816,61700.0
2012-08-15 10:35:00,51.64,51.64,51.6,51.61,43600.0,35.2816,35.2816,35.2543,35.2611,43600.0
2012-08-15 10:40:00,51.61,51.61,51.54,51.54,219600.0,35.2611,35.2611,35.2133,35.2133,219600.0
2012-08-15 10:45:00,51.54,51.57,51.52,51.55,204500.0,35.2133,35.2338,35.1996,35.2201,204500.0
2012-08-15 10:50:00,51.55,51.59,51.55,51.58,123600.0,35.2201,35.2475,35.2201,35.2406,123600.0
2012-08-15 10:55:00,51.57,51.61,51.57,51.61,209800.0,35.2338,35.2611,35.2338,35.2611,209800.0
2012-08-15 11:00:00,51.6,51.6,51.57,51.6,58300.0,35.2543,35.2543,35.2338,35.2543,58300.0
2012-08-15 11:05:00,51.6,51.63,51.59,51.63,132200.0,35.2543,35.2748,35.2475,35.2748,132200.0
2012-08-15 11:10:00,51.62,51.64,51.6,51.64,169500.0,35.2679,35.2816,35.2543,35.2816,169500.0
2012-08-15 11:15:00,51.64,51.66,51.63,51.64,114000.0,35.2816,35.2953,35.2748,35.2816,114000.0
2012-08-15 11:20:00,51.64,51.65,51.62,51.63,65800.0,35.2816,35.2884,35.2679,35.2748,65800.0
2012-08-15 11:25:00,51.64,51.64,51.59,51.61,132000.0,35.2816,35.2816,35.2475,35.2611,132000.0
2012-08-15 11:30:00,51.61,51.62,51.57,51.57,306200.0,35.2611,35.2679,35.2338,35.2338,306200.0
2012-08-15 11:35:00,51.58,51.62,51.57,51.59,110300.0,35.2406,35.2679,35.2338,35.2475,110300.0
2012-08-15 11:40:00,51.6,51.62,51.59,51.61,35500.0,35.2543,35.2679,35.2475,35.2611,35500.0
2012-08-15 11:45:00,51.61,51.63,51.6,51.61,68200.0,35.2611,35.2748,35.2543,35.2611,68200.0
2012-08-15 11:50:00,51.62,51.63,51.6,51.61,23500.0,35.2679,35.2748,35.2543,35.2611,23500.0
2012-08-15 11:55:00,51.62,51.62,51.61,51.61,13700.0,35.2679,35.2679,35.2611,35.2611,13700.0
2012-08-15 12:00:00,51.62,51.64,51.6,51.63,37300.0,35.2679,35.2816,35.2543,35.2748,37300.0
2012-08-15 12:05:00,51.63,51.63,51.6,51.6,77400.0,35.2748,35.2748,35.2543,35.2543,77400.0
2012-08-15 12:10:00,51.6,51.61,51.58,51.59,29600.0,35.2543,35.2611,35.2406,35.2475,29600.0
2012-08-15 12:15:00,51.59,51.61,51.59,51.59,45600.0,35.2475,35.2611,35.2475,35.2475,45600.0
2012-08-15 12:20:00,51.6,51.62,51.58,51.62,17200.0,35.2543,35.2679,35.2406,35.2679,17200.0
2012-08-15 12:25:00,51.61,51.61,51.59,51.6,30300.0,35.2611,35.2611,35.2475,35.2543,30300.0
2012-08-15 12:30:00,51.61,51.61,51.6,51.6,11400.0,35.2611,35.2611,35.2543,35.2543,11400.0
2012-08-15 12:35:00,51.61,51.63,51.6,51.6,96500.0,35.2611,35.2748,35.2543,35.2543,96500.0
2012-08-15 12:40:00,51.61,51.61,51.6,51.6,23200.0,35.2611,35.2611,35.2543,35.2543,23200.0
2012-08-15 12:45:00,51.6,51.61,51.58,51.6,75900.0,35.2543,35.2611,35.2406,35.2543,75900.0
2012-08-15 12:50:00,51.59,51.61,51.59,51.61,7200.0,35.2475,35.2611,35.2475,35.2611,7200.0
2012-08-15 12:55:00,51.6,51.62,51.59,51.59,58300.0,35.2543,35.2679,35.2475,35.2475,58300.0
2012-08-15 13:00:00,51.6,51.6,51.57,51.58,109300.0,35.2543,35.2543,35.2338,35.2406,109300.0
2012-08-15 13:05:00,51.58,51.6,51.58,51.58,37400.0,35.2406,35.2543,35.2406,35.2406,37400.0
2012-08-15 13:10:00,51.58,51.59,51.58,51.58,3400.0,35.2406,35.2475,35.2406,35.2406,3400.0
2012-08-15 13:15:00,51.59,51.6,51.58,51.6,13300.0,35.2475,35.2543,35.2406,35.2543,13300.0
2012-08-15 13:20:00,51.59,51.6,51.58,51.58,12700.0,35.2475,35.2543,35.2406,35.2406,12700.0
2012-08-15 13:25:00,51.59,51.6,51.59,51.59,23900.0,35.2475,35.2543,35.2475,35.2475,23900.0
2012-08-15 13:30:00,51.6,51.6,51.59,51.59,12000.0,35.2543,35.2543,35.2475,35.2475,12000.0
2012-08-15 13:35:00,51.59,51.61,51.59,51.61,113700.0,35.2475,35.2611,35.2475,35.2611,113700.0
2012-08-15 13:40:00,51.61,51.61,51.59,51.59,46100.0,35.2611,35.2611,35.2475,35.2475,46100.0
2012-08-15 13:45:00,51.59,51.6,51.58,51.6,48900.0,35.2475,35.2543,35.2406,35.2543,48900.0
2012-08-15 13:50:00,51.6,51.6,51.58,51.59,18900.0,35.2543,35.2543,35.2406,35.2475,18900.0
2012-08-15 13:55:00,51.6,51.61,51.58,51.59,26800.0,35.2543,35.2611,35.2406,35.2475,26800.0
2012-08-15 14:00:00,51.58,51.6,51.57,51.59,33700.0,35.2406,35.2543,35.2338,35.2475,33700.0
2012-08-15 14:05:00,51.59,51.6,51.58,51.58,202200.0,35.2475,35.2543,35.2406,35.2406,202200.0
2012-08-15 14:10:00,51.58,51.59,51.57,51.57,24600.0,35.2406,35.2475,35.2338,35.2338,24600.0
2012-08-15 14:15:00,51.58,51.62,51.57,51.6,114100.0,35.2406,35.2679,35.2338,35.2543,114100.0
2012-08-15 14:20:00,51.61,51.62,51.59,51.61,87000.0,35.2611,35.2679,35.2475,35.2611,87000.0
2012-08-15 14:25:00,51.61,51.63,51.61,51.62,27700.0,35.2611,35.2748,35.2611,35.2679,27700.0
2012-08-15 14:30:00,51.63,51.65,51.61,51.62,103000.0,35.2748,35.2884,35.2611,35.2679,103000.0
2012-08-15 14:35:00,51.62,51.64,51.61,51.63,32000.0,35.2679,35.2816,35.2611,35.2748,32000.0
2012-08-15 14:40:00,51.63,51.65,51.62,51.65,73600.0,35.2748,35.2884,35.2679,35.2884,73600.0
2012-08-15 14:45:00,51.65,51.66,51.64,51.66,35000.0,35.2884,35.2953,35.2816,35.2953,35000.0
2012-08-15 14:50:00,51.66,51.7,51.65,51.67,88300.0,35.2953,35.3226,35.2884,35.3021,88300.0
2012-08-15 14:55:00,51.66,51.68,51.66,51.67,35100.0,35.2953,35.3089,35.2953,35.3021,35100.0
2012-08-15 15:00:00,51.67,51.69,51.65,51.66,93200.0,35.3021,35.3158,35.2884,35.2953,93200.0
2012-08-15 15:05:00,51.66,51.67,51.65,51.65,233400.0,35.2953,35.3021,35.2884,35.2884,233400.0
2012-08-15 15:10:00,51.65,51.66,51.63,51.63,123500.0,35.2884,35.2953,35.2748,35.2748,123500.0
2012-08-15 15:15:00,51.63,51.64,51.63,51.64,31500.0,35.2748,35.2816,35.2748,35.2816,31500.0
2012-08-15 15:20:00,51.63,51.64,51.63,51.64,92000.0,35.2748,35.2816,35.2748,35.2816,92000.0
2012-08-15 15:25:00,51.63,51.63,51.58,51.59,129300.0,35.2748,35.2748,35.2406,35.2475,129300.0
2012-08-15 15:30:00,51.59,51.61,51.57,51.59,201400.0,35.2475,35.2611,35.2338,35.2475,201400.0
2012-08-15 15:35:00,51.58,51.59,51.57,51.57,113500.0,35.2406,35.2475,35.2338,35.2338,113500.0
2012-08-15 15:40:00,51.56,51.61,51.56,51.59,279200.0,35.227,35.2611,35.227,35.2475,279200.0
2012-08-15 15:45:00,51.6,51.64,51.58,51.61,909500.0,35.2543,35.2816,35.2406,35.2611,909500.0
2012-08-15 15:50:00,51.61,51.66,51.6,51.66,586400.0,35.2611,35.2953,35.2543,35.2953,586400.0
2012-08-15 15:55:00,51.65,51.66,51.57,51.58,967500.0,35.2884,35.2953,35.2338,35.2406,967500.0
2012-08-16 09:30:00,51.85,51.89,51.82,51.85,540100.0,35.4251,35.4524,35.4046,35.4251,540100.0
2012-08-16 09:35:00,51.85,51.85,51.81,51.85,236300.0,35.4251,35.4251,35.3978,35.4251,236300.0
2012-08-16 09:40:00,51.85,51.85,51.79,51.79,78300.0,35.4251,35.4251,35.3841,35.3841,78300.0
2012-08-16 09:45:00,51.79,51.82,51.77,51.79,78300.0,35.3841,35.4046,35.3704,35.3841,78300.0
2012-08-16 09:50:00,51.8,51.82,51.79,51.8,39500.0,35.3909,35.4046,35.3841,35.3909,39500.0
2012-08-16 09:55:00,51.8,51.8,51.77,51.78,49300.0,35.3909,35.3909,35.3704,35.3773,49300.0
2012-08-16 10:00:00,51.78,51.79,51.7,51.73,194000.0,35.3773,35.3841,35.3226,35.3431,194000.0
2012-08-16 10:05:00,51.73,51.8,51.73,51.8,108900.0,35.3431,35.3909,35.3431,35.3909,108900.0
2012-08-16 10:10:00,51.79,51.82,51.77,51.79,29900.0,35.3841,35.4046,35.3704,35.3841,29900.0
2012-08-16 10:15:00,51.8,51.8,51.76,51.78,38800.0,35.3909,35.3909,35.3636,35.3773,38800.0
2012-08-16 10:20:00,51.78,51.86,51.77,51.84,124200.0,35.3773,35.4319,35.3704,35.4183,124200.0
2012-08-16 10:25:00,51.84,51.88,51.84,51.88,56700.0,35.4183,35.4456,35.4183,35.4456,56700.0
2012-08-16 10:30:00,51.88,51.94,51.88,51.92,114900.0,35.4456,35.4866,35.4456,35.4729,114900.0
2012-08-16 10:35:00,51.92,52.01,51.91,52.0,285400.0,35.4729,35.5344,35.4661,35.5276,285400.0
2012-08-16 10:40:00,52.01,52.05,51.99,52.0,168600.0,35.5344,35.5617,35.5207,35.5276,168600.0
2012-08-16 10:45:00,52.0,52.04,51.99,52.03,165300.0,35.5276,35.5549,35.5207,35.5481,165300.0
2012-08-16 10:50:00,52.04,52.07,52.03,52.04,280300.0,35.5549,35.5754,35.5481,35.5549,280300.0
2012-08-16 10:55:00,52.05,52.07,52.03,52.04,192100.0,35.5617,35.5754,35.5481,35.5549,192100.0
2012-08-16 11:00:00,52.04,52.06,52.03,52.04,135600.0,35.5549,35.5686,35.5481,35.5549,135600.0
2012-08-16 11:05:00,52.05,52.05,52.0,52.02,137300.0,35.5617,35.5617,35.5276,35.5412,137300.0
2012-08-16 11:10:00,52.02,52.06,52.01,52.05,346800.0,35.5412,35.5686,35.5344,35.5617,346800.0
2012-08-16 11:15:00,52.05,52.11,52.05,52.1,164100.0,35.5617,35.6027,35.5617,35.5959,164100.0
2012-08-16 11:20:00,52.09,52.09,52.06,52.07,172100.0,35.5891,35.5891,35.5686,35.5754,172100.0
2012-08-16 11:25:00,52.08,52.09,52.05,52.06,244200.0,35.5822,35.5891,35.5617,35.5686,244200.0
2012-08-16 11:30:00,52.07,52.09,52.05,52.08,145600.0,35.5754,35.5891,35.5617,35.5822,145600.0
2012-08-16 11:35:00,52.08,52.12,52.08,52.11,59400.0,35.5822,35.6096,35.5822,35.6027,59400.0
2012-08-16 11:40:00,52.11,52.13,52.1,52.13,93400.0,35.6027,35.6164,35.5959,35.6164,93400.0
2012-08-16 11:45:00,52.13,52.16,52.12,52.14,112500.0,35.6164,35.6369,35.6096,35.6232,112500.0
2012-08-16 11:50:00,52.13,52.15,52.11,52.14,153000.0,35.6164,35.6301,35.6027,35.6232,153000.0
2012-08-16 11:55:00,52.14,52.15,52.12,52.13,40600.0,35.6232,35.6301,35.6096,35.6164,40600.0
2012-08-16 12:00:00,52.13,52.14,52.12,52.12,28200.0,35.6164,35.6232,35.6096,35.6096,28200.0
2012-08-16 12:05:00,52.13,52.18,52.12,52.16,106900.0,35.6164,35.6506,35.6096,35.6369,106900.0
2012-08-16 12:10:00,52.17,52.18,52.16,52.18,37900.0,35.6437,35.6506,35.6369,35.6506,37900.0
2012-08-16 12:15:00,52.18,52.2,52.18,52.18,218700.0,35.6506,35.6642,35.6506,35.6506,218700.0
2012-08-16 12:20:00,52.19,52.19,52.18,52.19,29100.0,35.6574,35.6574,35.6506,35.6574,29100.0
2012-08-16 12:25:00,52.18,52.19,52.17,52.18,118700.0,35.6506,35.6574,35.6437,35.6506,118700.0
2012-08-16 12:30:00,52.17,52.18,52.14,52.15,78400.0,35.6437,35.6506,35.6232,35.6301,78400.0
2012-08-16 12:35:00,52.16,52.19,52.15,52.18,45900.0,35.6369,35.6574,35.6301,35.6506,45900.0
2012-08-16 12:40:00,52.18,52.19,52.17,52.17,80900.0,35.6506,35.6574,35.6437,35.6437,80900.0
2012-08-16 12:45:00,52.17,52.19,52.16,52.16,71900.0,35.6437,35.6574,35.6369,35.6369,71900.0
2012-08-16 12:50:00,52.17,52.21,52.16,52.19,48300.0,35.6437,35.6711,35.6369,35.6574,48300.0
2012-08-16 12:55:00,52.2,52.22,52.19,52.22,82300.0,35.6642,35.6779,35.6574,35.6779,82300.0
2012-08-16 13:00:00,52.22,52.22,52.2,52.2,65900.0,35.6779,35.6779,35.6642,35.6642,65900.0
2012-08-16 13:05:00,52.2,52.22,52.2,52.22,180400.0,35.6642,35.6779,35.6642,35.6779,180400.0
2012-08-16 13:10:00,52.22,52.24,52.21,52.24,157100.0,35.6779,35.6915,35.6711,35.6915,157100.0
2012-08-16 13:15:00,52.23,52.25,52.23,52.23,140100.0,35.6847,35.6984,35.6847,35.6847,140100.0
2012-08-16 13:20:00,52.24,52.24,52.22,52.22,132100.0,35.6915,35.6915,35.6779,35.6779,132100.0
2012-08-16 13:25:00,52.22,52.24,52.21,52.22,89400.0,35.6779,35.6915,35.6711,35.6779,89400.0
2012-08-16 13:30:00,52.23,52.23,52.22,52.22,85500.0,35.6847,35.6847,35.6779,35.6779,85500.0
2012-08-16 13:35:00,52.22,52.23,52.21,52.23,112300.0,35.6779,35.6847,35.6711,35.6847,112300.0
2012-08-16 13:40:00,52.23,52.23,52.19,52.19,138500.0,35.6847,35.6847,35.6574,35.6574,138500.0
2012-08-16 13:45:00,52.2,52.23,52.2,52.22,80000.0,35.6642,35.6847,35.6642,35.6779,80000.0
2012-08-16 13:50:00,52.22,52.23,52.21,52.22,60900.0,35.6779,35.6847,35.6711,35.6779,60900.0
2012-08-16 13:55:00,52.21,52.23,52.2,52.22,135400.0,35.6711,35.6847,35.6642,35.6779,135400.0
2012-08-16 14:00:00,52.23,52.23,52.2,52.21,109900.0,35.6847,35.6847,35.6642,35.6711,109900.0
2012-08-16 14:05:00,52.2,52.24,52.19,52.24,227600.0,35.6642,35.6915,35.6574,35.6915,227600.0
2012-08-16 14:10:00,52.23,52.24,52.21,52.22,120900.0,35.6847,35.6915,35.6711,35.6779,120900.0
2012-08-16 14:15:00,52.22,52.25,52.22,52.23,157400.0,35.6779,35.6984,35.6779,35.6847,157400.0
2012-08-16 14:20:00,52.23,52.25,52.23,52.23,52400.0,35.6847,35.6984,35.6847,35.6847,52400.0
2012-08-16 14:25:00,52.22,52.26,52.22,52.25,90100.0,35.6779,35.7052,35.6779,35.6984,90100.0
2012-08-16 14:30:00,52.25,52.31,52.25,52.3,235600.0,35.6984,35.7394,35.6984,35.7325,235600.0
2012-08-16 14:35:00,52.3,52.31,52.29,52.29,62200.0,35.7325,35.7394,35.7257,35.7257,62200.0
2012-08-16 14:40:00,52.29,52.31,52.27,52.3,67800.0,35.7257,35.7394,35.712,35.7325,67800.0
2012-08-16 14:45:00,52.29,52.3,52.28,52.28,33300.0,35.7257,35.7325,35.7189,35.7189,33300.0
2012-08-16 14:50:00,52.29,52.29,52.26,52.27,259700.0,35.7257,35.7257,35.7052,35.712,259700.0
2012-08-16 14:55:00,52.27,52.27,52.24,52.24,177200.0,35.712,35.712,35.6915,35.6915,177200.0
2012-08-16 15:00:00,52.24,52.25,52.22,52.25,147700.0,35.6915,35.6984,35.6779,35.6984,147700.0
2012-08-16 15:05:00,52.25,52.27,52.24,52.25,99600.0,35.6984,35.712,35.6915,35.6984,99600.0
2012-08-16 15:10:00,52.25,52.27,52.24,52.26,53000.0,35.6984,35.712,35.6915,35.7052,53000.0
2012-08-16 15:15:00,52.26,52.28,52.26,52.27,98000.0,35.7052,35.7189,35.7052,35.712,98000.0
2012-08-16 15:20:00,52.26,52.28,52.25,52.27,76600.0,35.7052,35.7189,35.6984,35.712,76600.0
2012-08-16 15:25:00,52.28,52.3,52.28,52.29,163700.0,35.7189,35.7325,35.7189,35.7257,163700.0
2012-08-16 15:30:00,52.29,52.29,52.26,52.26,81900.0,35.7257,35.7257,35.7052,35.7052,81900.0
2012-08-16 15:35:00,52.27,52.28,52.26,52.26,85500.0,35.712,35.7189,35.7052,35.7052,85500.0
2012-08-16 15:40:00,52.26,52.27,52.23,52.25,138600.0,35.7052,35.712,35.6847,35.6984,138600.0
2012-08-16 15:45:00,52.24,52.26,52.23,52.23,177200.0,35.6915,35.7052,35.6847,35.6847,177200.0
2012-08-16 15:50:00,52.23,52.24,52.2,52.21,401000.0,35.6847,35.6915,35.6642,35.6711,401000.0
2012-08-16 15:55:00,52.21,52.22,52.18,52.22,1159400.0,35.6711,35.6779,35.6506,35.6779,1159400.0
2012-08-17 09:30:00,52.35,52.37,52.29,52.31,250000.0,35.7667,35.7804,35.7257,35.7394,250000.0
2012-08-17 09:35:00,52.32,52.32,52.26,52.26,192300.0,35.7462,35.7462,35.7052,35.7052,192300.0
2012-08-17 09:40:00,52.26,52.27,52.24,52.25,202900.0,35.7052,35.712,35.6915,35.6984,202900.0
2012-08-17 09:45:00,52.25,52.26,52.2,52.24,134700.0,35.6984,35.7052,35.6642,35.6915,134700.0
2012-08-17 09:50:00,52.24,52.26,52.22,52.24,97500.0,35.6915,35.7052,35.6779,35.6915,97500.0
2012-08-17 09:55:00,52.23,52.28,52.23,52.28,98900.0,35.6847,35.7189,35.6847,35.7189,98900.0
2012-08-17 10:00:00,52.28,52.29,52.18,52.2,311800.0,35.7189,35.7257,35.6506,35.6642,311800.0
2012-08-17 10:05:00,52.2,52.25,52.19,52.22,126300.0,35.6642,35.6984,35.6574,35.6779,126300.0
2012-08-17 10:10:00,52.22,52.25,52.19,52.19,140500.0,35.6779,35.6984,35.6574,35.6574,140500.0
2012-08-17 10:15:00,52.17,52.22,52.17,52.19,168600.0,35.6437,35.6779,35.6437,35.6574,168600.0
2012-08-17 10:20:00,52.19,52.22,52.17,52.18,138400.0,35.6574,35.6779,35.6437,35.6506,138400.0
2012-08-17 10:25:00,52.17,52.19,52.15,52.17,160000.0,35.6437,35.6574,35.6301,35.6437,160000.0
2012-08-17 10:30:00,52.17,52.19,52.14,52.17,325300.0,35.6437,35.6574,35.6232,35.6437,325300.0
2012-08-17 10:35:00,52.18,52.19,52.15,52.16,333300.0,35.6506,35.6574,35.6301,35.6369,333300.0
2012-08-17 10:40:00,52.16,52.17,52.09,52.09,252200.0,35.6369,35.6437,35.5891,35.5891,252200.0
2012-08-17 10:45:00,52.09,52.12,52.08,52.09,245500.0,35.5891,35.6096,35.5822,35.5891,245500.0
2012-08-17 10:50:00,52.1,52.12,52.09,52.11,154800.0,35.5959,35.6096,35.5891,35.6027,154800.0
2012-08-17 10:55:00,52.1,52.13,52.1,52.11,82400.0,35.5959,35.6164,35.5959,35.6027,82400.0
2012-08-17 11:00:00,52.12,52.17,52.11,52.15,322400.0,35.6096,35.6437,35.6027,35.6301,322400.0
2012-08-17 11:05:00,52.16,52.19,52.15,52.19,380900.0,35.6369,35.6574,35.6301,35.6574,380900.0
2012-08-17 11:10:00,52.19,52.2,52.17,52.18,245800.0,35.6574,35.6642,35.6437,35.6506,245800.0
2012-08-17 11:15:00,52.18,52.19,52.13,52.14,162000.0,35.6506,35.6574,35.6164,35.6232,162000.0
2012-08-17 11:20:00,52.14,52.17,52.14,52.16,91900.0,35.6232,35.6437,35.6232,35.6369,91900.0
2012-08-17 11:25:00,52.16,52.18,52.14,52.18,78500.0,35.6369,35.6506,35.6232,35.6506,78500.0
2012-08-17 11:30:00,52.17,52.25,52.15,52.23,196800.0,35.6437,35.6984,35.6301,35.6847,196800.0
2012-08-17 11:35:00,52.23,52.27,52.2,52.24,424200.0,35.6847,35.712,35.6642,35.6915,424200.0
2012-08-17 11:40:00,52.24,52.26,52.24,52.25,111600.0,35.6915,35.7052,35.6915,35.6984,111600.0
2012-08-17 11:45:00,52.25,52.26,52.2,52.22,129000.0,35.6984,35.7052,35.6642,35.6779,129000.0
2012-08-17 11:50:00,52.22,52.24,52.21,52.23,492800.0,35.6779,35.6915,35.6711,35.6847,492800.0
2012-08-17 11:55:00,52.23,52.24,52.22,52.23,88200.0,35.6847,35.6915,35.6779,35.6847,88200.0
2012-08-17 12:00:00,52.24,52.24,52.22,52.23,59900.0,35.6915,35.6915,35.6779,35.6847,59900.0
2012-08-17 12:05:00,52.23,52.23,52.21,52.21,39500.0,35.6847,35.6847,35.6711,35.6711,39500.0
2012-08-17 12:10:00,52.22,52.22,52.19,52.2,140600.0,35.6779,35.6779,35.6574,35.6642,140600.0
2012-08-17 12:15:00,52.19,52.22,52.19,52.21,166800.0,35.6574,35.6779,35.6574,35.6711,166800.0
2012-08-17 12:20:00,52.2,52.22,52.19,52.21,202300.0,35.6642,35.6779,35.6574,35.6711,202300.0
2012-08-17 12:25:00,52.21,52.21,52.2,52.21,81200.0,35.6711,35.6711,35.6642,35.6711,81200.0
2012-08-17 12:30:00,52.21,52.21,52.19,52.2,264300.0,35.6711,35.6711,35.6574,35.6642,264300.0
2012-08-17 12:35:00,52.19,52.2,52.18,52.18,183900.0,35.6574,35.6642,35.6506,35.6506,183900.0
2012-08-17 12:40:00,52.19,52.2,52.17,52.19,89900.0,35.6574,35.6642,35.6437,35.6574,89900.0
2012-08-17 12:45:00,52.2,52.2,52.18,52.19,88600.0,35.6642,35.6642,35.6506,35.6574,88600.0
2012-08-17 12:50:00,52.2,52.2,52.17,52.17,99300.0,35.6642,35.6642,35.6437,35.6437,99300.0
2012-08-17 12:55:00,52.17,52.18,52.16,52.17,93900.0,35.6437,35.6506,35.6369,35.6437,93900.0
2012-08-17 13:00:00,52.17,52.18,52.16,52.18,297100.0,35.6437,35.6506,35.6369,35.6506,297100.0
2012-08-17 13:05:00,52.18,52.19,52.16,52.17,183200.0,35.6506,35.6574,35.6369,35.6437,183200.0
2012-08-17 13:10:00,52.18,52.2,52.17,52.19,154300.0,35.6506,35.6642,35.6437,35.6574,154300.0
2012-08-17 13:15:00,52.18,52.2,52.18,52.19,80600.0,35.6506,35.6642,35.6506,35.6574,80600.0
2012-08-17 13:20:00,52.2,52.2,52.19,52.19,81900.0,35.6642,35.6642,35.6574,35.6574,81900.0
2012-08-17 13:25:00,52.19,52.2,52.19,52.2,59000.0,35.6574,35.6642,35.6574,35.6642,59000.0
2012-08-17 13:30:00,52.19,52.22,52.19,52.21,93600.0,35.6574,35.6779,35.6574,35.6711,93600.0
2012-08-17 13:35:00,52.21,52.23,52.2,52.21,262000.0,35.6711,35.6847,35.6642,35.6711,262000.0
2012-08-17 13:40:00,52.22,52.22,52.21,52.22,49300.0,35.6779,35.6779,35.6711,35.6779,49300.0
2012-08-17 13:45:00,52.21,52.22,52.2,52.21,71500.0,35.6711,35.6779,35.6642,35.6711,71500.0
2012-08-17 13:50:00,52.21,52.21,52.2,52.21,64100.0,35.6711,35.6711,35.6642,35.6711,64100.0
2012-08-17 13:55:00,52.21,52.22,52.2,52.2,25800.0,35.6711,35.6779,35.6642,35.6642,25800.0
2012-08-17 14:00:00,52.2,52.21,52.19,52.19,84300.0,35.6642,35.6711,35.6574,35.6574,84300.0
2012-08-17 14:05:00,52.18,52.2,52.18,52.2,31200.0,35.6506,35.6642,35.6506,35.6642,31200.0
2012-08-17 14:10:00,52.2,52.21,52.19,52.2,32500.0,35.6642,35.6711,35.6574,35.6642,32500.0
2012-08-17 14:15:00,52.2,52.2,52.19,52.2,91800.0,35.6642,35.6642,35.6574,35.6642,91800.0
2012-08-17 14:20:00,52.2,52.21,52.18,52.21,87700.0,35.6642,35.6711,35.6506,35.6711,87700.0
2012-08-17 14:25:00,52.21,52.24,52.2,52.23,95200.0,35.6711,35.6915,35.6642,35.6847,95200.0
2012-08-17 14:30:00,52.23,52.24,52.22,52.22,58700.0,35.6847,35.6915,35.6779,35.6779,58700.0
2012-08-17 14:35:00,52.22,52.23,52.22,52.23,53800.0,35.6779,35.6847,35.6779,35.6847,53800.0
2012-08-17 14:40:00,52.23,52.23,52.22,52.23,89100.0,35.6847,35.6847,35.6779,35.6847,89100.0
2012-08-17 14:45:00,52.23,52.23,52.22,52.22,36000.0,35.6847,35.6847,35.6779,35.6779,36000.0
2012-08-17 14:50:00,52.23,52.23,52.22,52.22,135400.0,35.6847,35.6847,35.6779,35.6779,135400.0
2012-08-17 14:55:00,52.22,52.23,52.22,52.23,19200.0,35.6779,35.6847,35.6779,35.6847,19200.0
2012-08-17 15:00:00,52.23,52.25,52.23,52.25,58800.0,35.6847,35.6984,35.6847,35.6984,58800.0
2012-08-17 15:05:00,52.25,52.25,52.23,52.24,116100.0,35.6984,35.6984,35.6847,35.6915,116100.0
2012-08-17 15:10:00,52.24,52.25,52.22,52.22,336400.0,35.6915,35.6984,35.6779,35.6779,336400.0
2012-08-17 15:15:00,52.23,52.24,52.22,52.23,140700.0,35.6847,35.6915,35.6779,35.6847,140700.0
2012-08-17 15:20:00,52.23,52.23,52.22,52.23,124300.0,35.6847,35.6847,35.6779,35.6847,124300.0
2012-08-17 15:25:00,52.23,52.24,52.22,52.23,132200.0,35.6847,35.6915,35.6779,35.6847,132200.0
2012-08-17 15:30:00,52.23,52.23,52.2,52.21,558600.0,35.6847,35.6847,35.6642,35.6711,558600.0
2012-08-17 15:35:00,52.21,52.23,52.2,52.21,475300.0,35.6711,35.6847,35.6642,35.6711,475300.0
2012-08-17 15:40:00,52.21,52.26,52.21,52.26,670100.0,35.6711,35.7052,35.6711,35.7052,670100.0
2012-08-17 15:45:00,52.26,52.28,52.24,52.27,582700.0,35.7052,35.7189,35.6915,35.712,582700.0
2012-08-17 15:50:00,52.28,52.32,52.25,52.3,729800.0,35.7189,35.7462,35.6984,35.7325,729800.0
2012-08-17 15:55:00,52.3,52.32,52.27,52.3,1780400.0,35.7325,35.7462,35.712,35.7325,1780400.0
2012-08-20 09:30:00,52.16,52.19,52.12,52.15,189600.0,35.6369,35.6574,35.6096,35.6301,189600.0
2012-08-20 09:35:00,52.15,52.15,52.07,52.1,405800.0,35.6301,35.6301,35.5754,35.5959,405800.0
2012-08-20 09:40:00,52.09,52.18,52.07,52.17,207200.0,35.5891,35.6506,35.5754,35.6437,207200.0
2012-08-20 09:45:00,52.17,52.18,52.1,52.11,160700.0,35.6437,35.6506,35.5959,35.6027,160700.0
2012-08-20 09:50:00,52.11,52.17,52.1,52.13,105200.0,35.6027,35.6437,35.5959,35.6164,105200.0
2012-08-20 09:55:00,52.14,52.14,52.03,52.05,160300.0,35.6232,35.6232,35.5481,35.5617,160300.0
2012-08-20 10:00:00,52.05,52.07,52.04,52.07,103300.0,35.5617,35.5754,35.5549,35.5754,103300.0
2012-08-20 10:05:00,52.06,52.06,51.99,52.03,198500.0,35.5686,35.5686,35.5207,35.5481,198500.0
2012-08-20 10:10:00,52.03,52.06,52.0,52.02,194700.0,35.5481,35.5686,35.5276,35.5412,194700.0
2012-08-20 10:15:00,52.02,52.02,51.98,52.0,89900.0,35.5412,35.5412,35.5139,35.5276,89900.0
2012-08-20 10:20:00,51.99,52.01,51.95,51.95,191500.0,35.5207,35.5344,35.4934,35.4934,191500.0
2012-08-20 10:25:00,51.95,51.98,51.94,51.98,129600.0,35.4934,35.5139,35.4866,35.5139,129600.0
2012-08-20 10:30:00,51.97,51.98,51.95,51.96,269200.0,35.5071,35.5139,35.4934,35.5002,269200.0
2012-08-20 10:35:00,51.96,52.01,51.95,51.99,106200.0,35.5002,35.5344,35.4934,35.5207,106200.0
2012-08-20 10:40:00,51.99,52.02,51.96,52.01,124600.0,35.5207,35.5412,35.5002,35.5344,124600.0
2012-08-20 10:45:00,52.0,52.08,52.0,52.08,178100.0,35.5276,35.5822,35.5276,35.5822,178100.0
2012-08-20 10:50:00,52.08,52.1,52.07,52.07,204500.0,35.5822,35.5959,35.5754,35.5754,204500.0
2012-08-20 10:55:00,52.07,52.12,52.06,52.11,89800.0,35.5754,35.6096,35.5686,35.6027,89800.0
2012-08-20 11:00:00,52.11,52.11,52.09,52.1,145500.0,35.6027,35.6027,35.5891,35.5959,145500.0
2012-08-20 11:05:00,52.1,52.13,52.09,52.11,72600.0,35.5959,35.6164,35.5891,35.6027,72600.0
2012-08-20 11:10:00,52.12,52.19,52.11,52.18,274300.0,35.6096,35.6574,35.6027,35.6506,274300.0
2012-08-20 11:15:00,52.18,52.19,52.16,52.17,127800.0,35.6506,35.6574,35.6369,35.6437,127800.0
2012-08-20 11:20:00,52.18,52.21,52.15,52.16,149000.0,35.6506,35.6711,35.6301,35.6369,149000.0
2012-08-20 11:25:00,52.15,52.15,52.12,52.12,161100.0,35.6301,35.6301,35.6096,35.6096,161100.0
2012-08-20 11:30:00,52.13,52.16,52.12,52.14,329100.0,35.6164,35.6369,35.6096,35.6232,329100.0
2012-08-20 11:35:00,52.14,52.16,52.11,52.14,125500.0,35.6232,35.6369,35.6027,35.6232,125500.0
2012-08-20 11:40:00,52.13,52.15,52.12,52.14,13100.0,35.6164,35.6301,35.6096,35.6232,13100.0
2012-08-20 11:45:00,52.15,52.16,52.13,52.16,184100.0,35.6301,35.6369,35.6164,35.6369,184100.0
2012-08-20 11:50:00,52.16,52.21,52.16,52.2,100800.0,35.6369,35.6711,35.6369,35.6642,100800.0
2012-08-20 11:55:00,52.19,52.22,52.18,52.2,77900.0,35.6574,35.6779,35.6506,35.6642,77900.0
2012-08-20 12:00:00,52.2,52.21,52.19,52.2,101300.0,35.6642,35.6711,35.6574,35.6642,101300.0
2012-08-20 12:05:00,52.19,52.23,52.19,52.21,169000.0,35.6574,35.6847,35.6574,35.6711,169000.0
2012-08-20 12:10:00,52.21,52.25,52.21,52.23,90800.0,35.6711,35.6984,35.6711,35.6847,90800.0
2012-08-20 12:15:00,52.23,52.25,52.23,52.24,80000.0,35.6847,35.6984,35.6847,35.6915,80000.0
2012-08-20 12:20:00,52.23,52.25,52.22,52.23,70500.0,35.6847,35.6984,35.6779,35.6847,70500.0
2012-08-20 12:25:00,52.22,52.23,52.21,52.23,24000.0,35.6779,35.6847,35.6711,35.6847,24000.0
2012-08-20 12:30:00,52.23,52.23,52.19,52.2,60700.0,35.6847,35.6847,35.6574,35.6642,60700.0
2012-08-20 12:35:00,52.2,52.2,52.18,52.19,43500.0,35.6642,35.6642,35.6506,35.6574,43500.0
2012-08-20 12:40:00,52.19,52.2,52.16,52.19,139500.0,35.6574,35.6642,35.6369,35.6574,139500.0
2012-08-20 12:45:00,52.19,52.21,52.19,52.21,98000.0,35.6574,35.6711,35.6574,35.6711,98000.0
2012-08-20 12:50:00,52.22,52.22,52.18,52.2,65100.0,35.6779,35.6779,35.6506,35.6642,65100.0
2012-08-20 12:55:00,52.2,52.21,52.19,52.19,40800.0,35.6642,35.6711,35.6574,35.6574,40800.0
2012-08-20 13:00:00,52.19,52.2,52.19,52.2,5800.0,35.6574,35.6642,35.6574,35.6642,5800.0
2012-08-20 13:05:00,52.19,52.21,52.19,52.2,26700.0,35.6574,35.6711,35.6574,35.6642,26700.0
2012-08-20 13:10:00,52.2,52.21,52.2,52.21,36400.0,35.6642,35.6711,35.6642,35.6711,36400.0
2012-08-20 13:15:00,52.21,52.23,52.2,52.21,43600.0,35.6711,35.6847,35.6642,35.6711,43600.0
2012-08-20 13:20:00,52.2,52.21,52.2,52.2,18600.0,35.6642,35.6711,35.6642,35.6642,18600.0
2012-08-20 13:25:00,52.2,52.22,52.19,52.19,79200.0,35.6642,35.6779,35.6574,35.6574,79200.0
2012-08-20 13:30:00,52.19,52.2,52.18,52.18,78600.0,35.6574,35.6642,35.6506,35.6506,78600.0
2012-08-20 13:35:00,52.18,52.19,52.16,52.16,38400.0,35.6506,35.6574,35.6369,35.6369,38400.0
2012-08-20 13:40:00,52.17,52.17,52.15,52.16,33500.0,35.6437,35.6437,35.6301,35.6369,33500.0
2012-08-20 13:45:00,52.16,52.17,52.15,52.16,33800.0,35.6369,35.6437,35.6301,35.6369,33800.0
2012-08-20 13:50:00,52.16,52.18,52.16,52.18,17200.0,35.6369,35.6506,35.6369,35.6506,17200.0
2012-08-20 13:55:00,52.18,52.2,52.17,52.18,44900.0,35.6506,35.6642,35.6437,35.6506,44900.0
2012-08-20 14:00:00,52.18,52.19,52.16,52.18,93500.0,35.6506,35.6574,35.6369,35.6506,93500.0
2012-08-20 14:05:00,52.19,52.21,52.18,52.2,58500.0,35.6574,35.6711,35.6506,35.6642,58500.0
2012-08-20 14:10:00,52.21,52.25,52.21,52.25,67200.0,35.6711,35.6984,35.6711,35.6984,67200.0
2012-08-20 14:15:00,52.24,52.25,52.23,52.23,36900.0,35.6915,35.6984,35.6847,35.6847,36900.0
2012-08-20 14:20:00,52.24,52.25,52.23,52.24,47600.0,35.6915,35.6984,35.6847,35.6915,47600.0
2012-08-20 14:25:00,52.25,52.26,52.24,52.25,39000.0,35.6984,35.7052,35.6915,35.6984,39000.0
2012-08-20 14:30:00,52.25,52.29,52.25,52.25,101300.0,35.6984,35.7257,35.6984,35.6984,101300.0
2012-08-20 14:35:00,52.26,52.26,52.24,52.26,21900.0,35.7052,35.7052,35.6915,35.7052,21900.0
2012-08-20 14:40:00,52.26,52.28,52.25,52.27,44400.0,35.7052,35.7189,35.6984,35.712,44400.0
2012-08-20 14:45:00,52.27,52.28,52.23,52.24,87300.0,35.712,35.7189,35.6847,35.6915,87300.0
2012-08-20 14:50:00,52.24,52.25,52.23,52.25,77300.0,35.6915,35.6984,35.6847,35.6984,77300.0
2012-08-20 14:55:00,52.23,52.25,52.23,52.25,30400.0,35.6847,35.6984,35.6847,35.6984,30400.0
2012-08-20 15:00:00,52.25,52.25,52.24,52.25,29600.0,35.6984,35.6984,35.6915,35.6984,29600.0
2012-08-20 15:05:00,52.25,52.25,52.23,52.24,58100.0,35.6984,35.6984,35.6847,35.6915,58100.0
2012-08-20 15:10:00,52.25,52.25,52.21,52.22,93500.0,35.6984,35.6984,35.6711,35.6779,93500.0
2012-08-20 15:15:00,52.22,52.24,52.21,52.23,123000.0,35.6779,35.6915,35.6711,35.6847,123000.0
2012-08-20 15:20:00,52.23,52.24,52.22,52.24,82400.0,35.6847,35.6915,35.6779,35.6915,82400.0
2012-08-20 15:25:00,52.24,52.26,52.23,52.26,115000.0,35.6915,35.7052,35.6847,35.7052,115000.0
2012-08-20 15:30:00,52.27,52.28,52.25,52.25,86400.0,35.712,35.7189,35.6984,35.6984,86400.0
2012-08-20 15:35:00,52.26,52.27,52.25,52.27,92400.0,35.7052,35.712,35.6984,35.712,92400.0
2012-08-20 15:40:00,52.27,52.27,52.24,52.25,159200.0,35.712,35.712,35.6915,35.6984,159200.0
2012-08-20 15:45:00,52.26,52.28,52.24,52.28,175500.0,35.7052,35.7189,35.6915,35.7189,175500.0
2012-08-20 15:50:00,52.28,52.28,52.23,52.25,221200.0,35.7189,35.7189,35.6847,35.6984,221200.0
2012-08-20 15:55:00,52.24,52.26,52.23,52.24,501800.0,35.6915,35.7052,35.6847,35.6915,501800.0
2012-08-21 09:30:00,52.65,52.73,52.63,52.71,625300.0,35.9717,36.0263,35.958,36.0127,625300.0
2012-08-21 09:35:00,52.72,52.73,52.64,52.67,263000.0,36.0195,36.0263,35.9648,35.9853,263000.0
2012-08-21 09:40:00,52.67,52.67,52.63,52.63,94200.0,35.9853,35.9853,35.958,35.958,94200.0
2012-08-21 09:45:00,52.63,52.67,52.63,52.65,180000.0,35.958,35.9853,35.958,35.9717,180000.0
2012-08-21 09:50:00,52.65,52.67,52.63,52.65,152900.0,35.9717,35.9853,35.958,35.9717,152900.0
2012-08-21 09:55:00,52.66,52.77,52.66,52.76,279900.0,35.9785,36.0537,35.9785,36.0468,279900.0
2012-08-21 10:00:00,52.76,52.82,52.76,52.81,372100.0,36.0468,36.0878,36.0468,36.081,372100.0
2012-08-21 10:05:00,52.8,52.82,52.75,52.76,308900.0,36.0742,36.0878,36.04,36.0468,308900.0
2012-08-21 10:10:00,52.75,52.82,52.75,52.78,220400.0,36.04,36.0878,36.04,36.0605,220400.0
2012-08-21 10:15:00,52.78,52.8,52.76,52.8,232800.0,36.0605,36.0742,36.0468,36.0742,232800.0
2012-08-21 10:20:00,52.79,52.84,52.79,52.81,164300.0,36.0673,36.1015,36.0673,36.081,164300.0
2012-08-21 10:25:00,52.81,52.86,52.8,52.85,201600.0,36.081,36.1151,36.0742,36.1083,201600.0
2012-08-21 10:30:00,52.86,52.88,52.85,52.88,236800.0,36.1151,36.1288,36.1083,36.1288,236800.0
2012-08-21 10:35:00,52.87,52.9,52.86,52.89,177400.0,36.122,36.1425,36.1151,36.1356,177400.0
2012-08-21 10:40:00,52.9,52.9,52.87,52.87,400600.0,36.1425,36.1425,36.122,36.122,400600.0
2012-08-21 10:45:00,52.87,52.89,52.86,52.87,189000.0,36.122,36.1356,36.1151,36.122,189000.0
2012-08-21 10:50:00,52.86,52.89,52.85,52.86,230800.0,36.1151,36.1356,36.1083,36.1151,230800.0
2012-08-21 10:55:00,52.85,52.87,52.84,52.87,267700.0,36.1083,36.122,36.1015,36.122,267700.0
2012-08-21 11:00:00,52.86,52.88,52.85,52.87,49100.0,36.1151,36.1288,36.1083,36.122,49100.0
2012-08-21 11:05:00,52.87,52.9,52.85,52.87,186300.0,36.122,36.1425,36.1083,36.122,186300.0
2012-08-21 11:10:00,52.87,52.9,52.86,52.87,196000.0,36.122,36.1425,36.1151,36.122,196000.0
2012-08-21 11:15:00,52.87,52.92,52.86,52.92,152800.0,36.122,36.1561,36.1151,36.1561,152800.0
2012-08-21 11:20:00,52.92,52.92,52.81,52.82,236400.0,36.1561,36.1561,36.081,36.0878,236400.0
2012-08-21 11:25:00,52.82,52.86,52.82,52.86,275100.0,36.0878,36.1151,36.0878,36.1151,275100.0
2012-08-21 11:30:00,52.86,52.86,52.79,52.8,422700.0,36.1151,36.1151,36.0673,36.0742,422700.0
2012-08-21 11:35:00,52.79,52.8,52.72,52.73,355900.0,36.0673,36.0742,36.0195,36.0263,355900.0
2012-08-21 11:40:00,52.73,52.73,52.66,52.68,151200.0,36.0263,36.0263,35.9785,35.9922,151200.0
2012-08-21 11:45:00,52.69,52.75,52.68,52.74,166600.0,35.999,36.04,35.9922,36.0332,166600.0
2012-08-21 11:50:00,52.74,52.79,52.73,52.78,163300.0,36.0332,36.0673,36.0263,36.0605,163300.0
2012-08-21 11:55:00,52.79,52.8,52.73,52.73,127800.0,36.0673,36.0742,36.0263,36.0263,127800.0
2012-08-21 12:00:00,52.73,52.74,52.68,52.71,66100.0,36.0263,36.0332,35.9922,36.0127,66100.0
2012-08-21 12:05:00,52.7,52.7,52.67,52.69,203200.0,36.0058,36.0058,35.9853,35.999,203200.0
2012-08-21 12:10:00,52.7,52.73,52.7,52.7,53100.0,36.0058,36.0263,36.0058,36.0058,53100.0
2012-08-21 12:15:00,52.71,52.71,52.67,52.68,99800.0,36.0127,36.0127,35.9853,35.9922,99800.0
2012-08-21 12:20:00,52.67,52.7,52.67,52.7,37200.0,35.9853,36.0058,35.9853,36.0058,37200.0
2012-08-21 12:25:00,52.7,52.7,52.67,52.69,196400.0,36.0058,36.0058,35.9853,35.999,196400.0
2012-08-21 12:30:00,52.69,52.71,52.66,52.69,129000.0,35.999,36.0127,35.9785,35.999,129000.0
2012-08-21 12:35:00,52.68,52.71,52.68,52.7,125800.0,35.9922,36.0127,35.9922,36.0058,125800.0
2012-08-21 12:40:00,52.71,52.71,52.68,52.68,135900.0,36.0127,36.0127,35.9922,35.9922,135900.0
2012-08-21 12:45:00,52.68,52.68,52.64,52.68,160300.0,35.9922,35.9922,35.9648,35.9922,160300.0
2012-08-21 12:50:00,52.68,52.7,52.67,52.7,20500.0,35.9922,36.0058,35.9853,36.0058,20500.0
2012-08-21 12:55:00,52.7,52.72,52.67,52.71,248400.0,36.0058,36.0195,35.9853,36.0127,248400.0
2012-08-21 13:00:00,52.72,52.72,52.69,52.71,93300.0,36.0195,36.0195,35.999,36.0127,93300.0
2012-08-21 13:05:00,52.7,52.73,52.7,52.7,300100.0,36.0058,36.0263,36.0058,36.0058,300100.0
2012-08-21 13:10:00,52.7,52.7,52.65,52.68,101200.0,36.0058,36.0058,35.9717,35.9922,101200.0
2012-08-21 13:15:00,52.68,52.71,52.67,52.7,64100.0,35.9922,36.0127,35.9853,36.0058,64100.0
2012-08-21 13:20:00,52.69,52.7,52.68,52.69,49500.0,35.999,36.0058,35.9922,35.999,49500.0
2012-08-21 13:25:00,52.69,52.69,52.66,52.66,34400.0,35.999,35.999,35.9785,35.9785,34400.0
2012-08-21 13:30:00,52.67,52.69,52.66,52.66,79000.0,35.9853,35.999,35.9785,35.9785,79000.0
2012-08-21 13:35:00,52.66,52.68,52.66,52.67,28100.0,35.9785,35.9922,35.9785,35.9853,28100.0
2012-08-21 13:40:00,52.66,52.67,52.6,52.6,217400.0,35.9785,35.9853,35.9375,35.9375,217400.0
2012-08-21 13:45:00,52.59,52.61,52.56,52.57,108700.0,35.9307,35.9443,35.9102,35.917,108700.0
2012-08-21 13:50:00,52.56,52.57,52.54,52.56,164200.0,35.9102,35.917,35.8965,35.9102,164200.0
2012-08-21 13:55:00,52.57,52.61,52.57,52.61,89600.0,35.917,35.9443,35.917,35.9443,89600.0
2012-08-21 14:00:00,52.61,52.62,52.59,52.6,235800.0,35.9443,35.9512,35.9307,35.9375,235800.0
2012-08-21 14:05:00,52.6,52.63,52.59,52.6,93400.0,35.9375,35.958,35.9307,35.9375,93400.0
2012-08-21 14:10:00,52.59,52.64,52.59,52.62,195700.0,35.9307,35.9648,35.9307,35.9512,195700.0
2012-08-21 14:15:00,52.63,52.64,52.57,52.57,166100.0,35.958,35.9648,35.917,35.917,166100.0
2012-08-21 14:20:00,52.56,52.61,52.56,52.59,60900.0,35.9102,35.9443,35.9102,35.9307,60900.0
2012-08-21 14:25:00,52.59,52.62,52.56,52.56,101300.0,35.9307,35.9512,35.9102,35.9102,101300.0
2012-08-21 14:30:00,52.57,52.59,52.56,52.59,41200.0,35.917,35.9307,35.9102,35.9307,41200.0
2012-08-21 14:35:00,52.59,52.59,52.51,52.54,103400.0,35.9307,35.9307,35.876,35.8965,103400.0
2012-08-21 14:40:00,52.54,52.56,52.5,52.51,81000.0,35.8965,35.9102,35.8692,35.876,81000.0
2012-08-21 14:45:00,52.51,52.53,52.5,52.51,99900.0,35.876,35.8897,35.8692,35.876,99900.0
2012-08-21 14:50:00,52.52,52.53,52.51,52.53,47100.0,35.8828,35.8897,35.876,35.8897,47100.0
2012-08-21 14:55:00,52.52,52.53,52.5,52.51,62200.0,35.8828,35.8897,35.8692,35.876,62200.0
2012-08-21 15:00:00,52.51,52.52,52.47,52.49,120800.0,35.876,35.8828,35.8487,35.8624,120800.0
2012-08-21 15:05:00,52.48,52.48,52.45,52.45,76400.0,35.8555,35.8555,35.835,35.835,76400.0
2012-08-21 15:10:00,52.46,52.47,52.43,52.45,111500.0,35.8419,35.8487,35.8214,35.835,111500.0
2012-08-21 15:15:00,52.44,52.45,52.38,52.39,319900.0,35.8282,35.835,35.7872,35.794,319900.0
2012-08-21 15:20:00,52.39,52.43,52.39,52.42,38800.0,35.794,35.8214,35.794,35.8145,38800.0
2012-08-21 15:25:00,52.41,52.43,52.39,52.43,73200.0,35.8077,35.8214,35.794,35.8214,73200.0
2012-08-21 15:30:00,52.42,52.48,52.42,52.43,145400.0,35.8145,35.8555,35.8145,35.8214,145400.0
2012-08-21 15:35:00,52.43,52.48,52.43,52.47,76300.0,35.8214,35.8555,35.8214,35.8487,76300.0
2012-08-21 15:40:00,52.47,52.51,52.46,52.46,152900.0,35.8487,35.876,35.8419,35.8419,152900.0
2012-08-21 15:45:00,52.46,52.5,52.46,52.47,249400.0,35.8419,35.8692,35.8419,35.8487,249400.0
2012-08-21 15:50:00,52.48,52.48,52.44,52.46,217400.0,35.8555,35.8555,35.8282,35.8419,217400.0
2012-08-21 15:55:00,52.45,52.53,52.45,52.53,830800.0,35.835,35.8897,35.835,35.8897,830800.0
2012-08-22 09:30:00,52.09,52.17,52.07,52.08,399600.0,35.5891,35.6437,35.5754,35.5822,399600.0
2012-08-22 09:35:00,52.08,52.16,52.08,52.13,107000.0,35.5822,35.6369,35.5822,35.6164,107000.0
2012-08-22 09:40:00,52.13,52.22,52.11,52.21,505300.0,35.6164,35.6779,35.6027,35.6711,505300.0
2012-08-22 09:45:00,52.2,52.32,52.2,52.26,129000.0,35.6642,35.7462,35.6642,35.7052,129000.0
2012-08-22 09:50:00,52.27,52.33,52.24,52.24,193500.0,35.712,35.753,35.6915,35.6915,193500.0
2012-08-22 09:55:00,52.25,52.25,52.2,52.25,241500.0,35.6984,35.6984,35.6642,35.6984,241500.0
2012-08-22 10:00:00,52.24,52.26,52.18,52.24,271600.0,35.6915,35.7052,35.6506,35.6915,271600.0
2012-08-22 10:05:00,52.24,52.28,52.19,52.24,158500.0,35.6915,35.7189,35.6574,35.6915,158500.0
2012-08-22 10:10:00,52.23,52.25,52.18,52.2,151600.0,35.6847,35.6984,35.6506,35.6642,151600.0
2012-08-22 10:15:00,52.19,52.21,52.16,52.19,162000.0,35.6574,35.6711,35.6369,35.6574,162000.0
2012-08-22 10:20:00,52.2,52.24,52.19,52.22,58000.0,35.6642,35.6915,35.6574,35.6779,58000.0
2012-08-22 10:25:00,52.22,52.24,52.21,52.24,46100.0,35.6779,35.6915,35.6711,35.6915,46100.0
2012-08-22 10:30:00,52.24,52.26,52.2,52.22,142400.0,35.6915,35.7052,35.6642,35.6779,142400.0
2012-08-22 10:35:00,52.22,52.25,52.18,52.19,76200.0,35.6779,35.6984,35.6506,35.6574,76200.0
2012-08-22 10:40:00,52.19,52.21,52.16,52.16,115800.0,35.6574,35.6711,35.6369,35.6369,115800.0
2012-08-22 10:45:00,52.16,52.18,52.11,52.11,179800.0,35.6369,35.6506,35.6027,35.6027,179800.0
2012-08-22 10:50:00,52.12,52.13,52.07,52.07,55700.0,35.6096,35.6164,35.5754,35.5754,55700.0
2012-08-22 10:55:00,52.09,52.12,52.09,52.1,121300.0,35.5891,35.6096,35.5891,35.5959,121300.0
2012-08-22 11:00:00,52.1,52.17,52.08,52.17,172900.0,35.5959,35.6437,35.5822,35.6437,172900.0
2012-08-22 11:05:00,52.17,52.23,52.17,52.18,515900.0,35.6437,35.6847,35.6437,35.6506,515900.0
2012-08-22 11:10:00,52.18,52.19,52.14,52.14,239600.0,35.6506,35.6574,35.6232,35.6232,239600.0
2012-08-22 11:15:00,52.15,52.16,52.1,52.1,98700.0,35.6301,35.6369,35.5959,35.5959,98700.0
2012-08-22 11:20:00,52.11,52.13,52.08,52.09,248400.0,35.6027,35.6164,35.5822,35.5891,248400.0
2012-08-22 11:25:00,52.09,52.13,52.06,52.13,129000.0,35.5891,35.6164,35.5686,35.6164,129000.0
2012-08-22 11:30:00,52.13,52.13,52.08,52.11,241700.0,35.6164,35.6164,35.5822,35.6027,241700.0
2012-08-22 11:35:00,52.1,52.16,52.1,52.14,157400.0,35.5959,35.6369,35.5959,35.6232,157400.0
2012-08-22 11:40:00,52.14,52.16,52.13,52.15,29300.0,35.6232,35.6369,35.6164,35.6301,29300.0
2012-08-22 11:45:00,52.15,52.18,52.13,52.15,64500.0,35.6301,35.6506,35.6164,35.6301,64500.0
2012-08-22 11:50:00,52.16,52.2,52.15,52.19,152200.0,35.6369,35.6642,35.6301,35.6574,152200.0
2012-08-22 11:55:00,52.18,52.21,52.17,52.21,33800.0,35.6506,35.6711,35.6437,35.6711,33800.0
2012-08-22 12:00:00,52.2,52.22,52.19,52.21,12600.0,35.6642,35.6779,35.6574,35.6711,12600.0
2012-08-22 12:05:00,52.21,52.21,52.17,52.19,42000.0,35.6711,35.6711,35.6437,35.6574,42000.0
2012-08-22 12:10:00,52.19,52.19,52.17,52.18,211500.0,35.6574,35.6574,35.6437,35.6506,211500.0
2012-08-22 12:15:00,52.17,52.17,52.15,52.16,218800.0,35.6437,35.6437,35.6301,35.6369,218800.0
2012-08-22 12:20:00,52.16,52.16,52.13,52.14,201500.0,35.6369,35.6369,35.6164,35.6232,201500.0
2012-08-22 12:25:00,52.14,52.15,52.13,52.13,695700.0,35.6232,35.6301,35.6164,35.6164,695700.0
2012-08-22 12:30:00,52.14,52.14,52.07,52.07,202400.0,35.6232,35.6232,35.5754,35.5754,202400.0
2012-08-22 12:35:00,52.08,52.1,52.04,52.05,325400.0,35.5822,35.5959,35.5549,35.5617,325400.0
2012-08-22 12:40:00,52.05,52.1,52.05,52.09,76100.0,35.5617,35.5959,35.5617,35.5891,76100.0
2012-08-22 12:45:00,52.09,52.1,52.08,52.1,15400.0,35.5891,35.5959,35.5822,35.5959,15400.0
2012-08-22 12:50:00,52.1,52.1,52.06,52.08,116800.0,35.5959,35.5959,35.5686,35.5822,116800.0
2012-08-22 12:55:00,52.08,52.09,52.06,52.07,24200.0,35.5822,35.5891,35.5686,35.5754,24200.0
2012-08-22 13:00:00,52.07,52.1,52.06,52.1,29100.0,35.5754,35.5959,35.5686,35.5959,29100.0
2012-08-22 13:05:00,52.09,52.09,52.07,52.08,43500.0,35.5891,35.5891,35.5754,35.5822,43500.0
2012-08-22 13:10:00,52.08,52.1,52.06,52.09,30600.0,35.5822,35.5959,35.5686,35.5891,30600.0
2012-08-22 13:15:00,52.09,52.1,52.07,52.09,57300.0,35.5891,35.5959,35.5754,35.5891,57300.0
2012-08-22 13:20:00,52.09,52.15,52.09,52.15,38300.0,35.5891,35.6301,35.5891,35.6301,38300.0
2012-08-22 13:25:00,52.15,52.15,52.12,52.14,45800.0,35.6301,35.6301,35.6096,35.6232,45800.0
2012-08-22 13:30:00,52.14,52.14,52.11,52.12,22100.0,35.6232,35.6232,35.6027,35.6096,22100.0
2012-08-22 13:35:00,52.13,52.15,52.11,52.12,39600.0,35.6164,35.6301,35.6027,35.6096,39600.0
2012-08-22 13:40:00,52.12,52.15,52.11,52.14,47500.0,35.6096,35.6301,35.6027,35.6232,47500.0
2012-08-22 13:45:00,52.13,52.16,52.13,52.13,92000.0,35.6164,35.6369,35.6164,35.6164,92000.0
2012-08-22 13:50:00,52.13,52.13,52.11,52.11,21300.0,35.6164,35.6164,35.6027,35.6027,21300.0
2012-08-22 13:55:00,52.11,52.14,52.09,52.13,59400.0,35.6027,35.6232,35.5891,35.6164,59400.0
2012-08-22 14:00:00,52.13,52.43,52.13,52.39,507500.0,35.6164,35.8214,35.6164,35.794,507500.0
2012-08-22 14:05:00,52.39,52.44,52.29,52.32,289800.0,35.794,35.8282,35.7257,35.7462,289800.0
2012-08-22 14:10:00,52.32,52.41,52.3,52.3,158100.0,35.7462,35.8077,35.7325,35.7325,158100.0
2012-08-22 14:15:00,52.3,52.33,52.23,52.27,311400.0,35.7325,35.753,35.6847,35.712,311400.0
2012-08-22 14:20:00,52.28,52.32,52.26,52.28,253200.0,35.7189,35.7462,35.7052,35.7189,253200.0
2012-08-22 14:25:00,52.29,52.37,52.29,52.36,162200.0,35.7257,35.7804,35.7257,35.7735,162200.0
2012-08-22 14:30:00,52.35,52.44,52.34,52.44,168100.0,35.7667,35.8282,35.7599,35.8282,168100.0
2012-08-22 14:35:00,52.44,52.52,52.39,52.49,100700.0,35.8282,35.8828,35.794,35.8624,100700.0
2012-08-22 14:40:00,52.48,52.52,52.46,52.47,91000.0,35.8555,35.8828,35.8419,35.8487,91000.0
2012-08-22 14:45:00,52.48,52.57,52.48,52.52,87200.0,35.8555,35.917,35.8555,35.8828,87200.0
2012-08-22 14:50:00,52.53,52.56,52.5,52.53,54200.0,35.8897,35.9102,35.8692,35.8897,54200.0
2012-08-22 14:55:00,52.52,52.59,52.52,52.57,70000.0,35.8828,35.9307,35.8828,35.917,70000.0
2012-08-22 15:00:00,52.58,52.59,52.53,52.55,108800.0,35.9238,35.9307,35.8897,35.9033,108800.0
2012-08-22 15:05:00,52.56,52.57,52.54,52.57,72000.0,35.9102,35.917,35.8965,35.917,72000.0
2012-08-22 15:10:00,52.57,52.59,52.52,52.52,51700.0,35.917,35.9307,35.8828,35.8828,51700.0
2012-08-22 15:15:00,52.52,52.54,52.46,52.47,66400.0,35.8828,35.8965,35.8419,35.8487,66400.0
2012-08-22 15:20:00,52.47,52.49,52.46,52.46,64500.0,35.8487,35.8624,35.8419,35.8419,64500.0
2012-08-22 15:25:00,52.47,52.49,52.45,52.48,80300.0,35.8487,35.8624,35.835,35.8555,80300.0
2012-08-22 15:30:00,52.47,52.51,52.47,52.48,47500.0,35.8487,35.876,35.8487,35.8555,47500.0
2012-08-22 15:35:00,52.48,52.5,52.45,52.47,82200.0,35.8555,35.8692,35.835,35.8487,82200.0
2012-08-22 15:40:00,52.48,52.51,52.46,52.48,161400.0,35.8555,35.876,35.8419,35.8555,161400.0
2012-08-22 15:45:00,52.47,52.49,52.44,52.49,174400.0,35.8487,35.8624,35.8282,35.8624,174400.0
2012-08-22 15:50:00,52.48,52.52,52.48,52.51,186900.0,35.8555,35.8828,35.8555,35.876,186900.0
2012-08-22 15:55:00,52.51,52.52,52.48,52.5,432700.0,35.876,35.8828,35.8555,35.8692,432700.0
2012-08-23 09:30:00,52.27,52.29,52.21,52.23,433200.0,35.712,35.7257,35.6711,35.6847,433200.0
2012-08-23 09:35:00,52.23,52.24,52.17,52.22,291000.0,35.6847,35.6915,35.6437,35.6779,291000.0
2012-08-23 09:40:00,52.23,52.28,52.22,52.28,85300.0,35.6847,35.7189,35.6779,35.7189,85300.0
2012-08-23 09:45:00,52.26,52.28,52.2,52.2,46200.0,35.7052,35.7189,35.6642,35.6642,46200.0
2012-08-23 09:50:00,52.2,52.21,52.17,52.17,177400.0,35.6642,35.6711,35.6437,35.6437,177400.0
2012-08-23 09:55:00,52.17,52.18,52.11,52.15,174700.0,35.6437,35.6506,35.6027,35.6301,174700.0
2012-08-23 10:00:00,52.15,52.19,52.13,52.16,127700.0,35.6301,35.6574,35.6164,35.6369,127700.0
2012-08-23 10:05:00,52.17,52.21,52.16,52.17,124800.0,35.6437,35.6711,35.6369,35.6437,124800.0
2012-08-23 10:10:00,52.17,52.17,52.08,52.13,421500.0,35.6437,35.6437,35.5822,35.6164,421500.0
2012-08-23 10:15:00,52.12,52.14,52.1,52.12,196500.0,35.6096,35.6232,35.5959,35.6096,196500.0
2012-08-23 10:20:00,52.12,52.19,52.09,52.19,466900.0,35.6096,35.6574,35.5891,35.6574,466900.0
2012-08-23 10:25:00,52.19,52.27,52.17,52.24,237700.0,35.6574,35.712,35.6437,35.6915,237700.0
2012-08-23 10:30:00,52.24,52.32,52.2,52.29,358300.0,35.6915,35.7462,35.6642,35.7257,358300.0
2012-08-23 10:35:00,52.28,52.3,52.25,52.26,135900.0,35.7189,35.7325,35.6984,35.7052,135900.0
2012-08-23 10:40:00,52.27,52.29,52.23,52.29,181600.0,35.712,35.7257,35.6847,35.7257,181600.0
2012-08-23 10:45:00,52.29,52.38,52.28,52.37,704700.0,35.7257,35.7872,35.7189,35.7804,704700.0
2012-08-23 10:50:00,52.37,52.42,52.36,52.39,305900.0,35.7804,35.8145,35.7735,35.794,305900.0
2012-08-23 10:55:00,52.39,52.39,52.35,52.38,113800.0,35.794,35.794,35.7667,35.7872,113800.0
2012-08-23 11:00:00,52.38,52.39,52.29,52.3,176000.0,35.7872,35.794,35.7257,35.7325,176000.0
2012-08-23 11:05:00,52.3,52.36,52.28,52.35,292000.0,35.7325,35.7735,35.7189,35.7667,292000.0
2012-08-23 11:10:00,52.36,52.43,52.32,52.39,266000.0,35.7735,35.8214,35.7462,35.794,266000.0
2012-08-23 11:15:00,52.39,52.41,52.36,52.37,299500.0,35.794,35.8077,35.7735,35.7804,299500.0
2012-08-23 11:20:00,52.36,52.36,52.29,52.32,255500.0,35.7735,35.7735,35.7257,35.7462,255500.0
2012-08-23 11:25:00,52.33,52.43,52.31,52.39,410100.0,35.753,35.8214,35.7394,35.794,410100.0
2012-08-23 11:30:00,52.4,52.41,52.32,52.32,226700.0,35.8009,35.8077,35.7462,35.7462,226700.0
2012-08-23 11:35:00,52.31,52.33,52.28,52.28,74300.0,35.7394,35.753,35.7189,35.7189,74300.0
2012-08-23 11:40:00,52.28,52.3,52.26,52.29,113700.0,35.7189,35.7325,35.7052,35.7257,113700.0
2012-08-23 11:45:00,52.3,52.31,52.27,52.3,56400.0,35.7325,35.7394,35.712,35.7325,56400.0
2012-08-23 11:50:00,52.29,52.31,52.29,52.3,246400.0,35.7257,35.7394,35.7257,35.7325,246400.0
2012-08-23 11:55:00,52.3,52.36,52.3,52.34,64400.0,35.7325,35.7735,35.7325,35.7599,64400.0
2012-08-23 12:00:00,52.34,52.35,52.26,52.28,282300.0,35.7599,35.7667,35.7052,35.7189,282300.0
2012-08-23 12:05:00,52.28,52.3,52.26,52.3,86800.0,35.7189,35.7325,35.7052,35.7325,86800.0
2012-08-23 12:10:00,52.3,52.31,52.26,52.26,46600.0,35.7325,35.7394,35.7052,35.7052,46600.0
2012-08-23 12:15:00,52.26,52.28,52.23,52.28,70300.0,35.7052,35.7189,35.6847,35.7189,70300.0
2012-08-23 12:20:00,52.27,52.3,52.24,52.28,81200.0,35.712,35.7325,35.6915,35.7189,81200.0
2012-08-23 12:25:00,52.28,52.28,52.25,52.27,37000.0,35.7189,35.7189,35.6984,35.712,37000.0
2012-08-23 12:30:00,52.27,52.29,52.27,52.27,12200.0,35.712,35.7257,35.712,35.712,12200.0
2012-08-23 12:35:00,52.28,52.28,52.25,52.26,38900.0,35.7189,35.7189,35.6984,35.7052,38900.0
2012-08-23 12:40:00,52.26,52.33,52.26,52.32,83800.0,35.7052,35.753,35.7052,35.7462,83800.0
2012-08-23 12:45:00,52.32,52.33,52.28,52.28,24900.0,35.7462,35.753,35.7189,35.7189,24900.0
2012-08-23 12:50:00,52.29,52.29,52.25,52.25,75600.0,35.7257,35.7257,35.6984,35.6984,75600.0
2012-08-23 12:55:00,52.25,52.25,52.21,52.23,105000.0,35.6984,35.6984,35.6711,35.6847,105000.0
2012-08-23 13:00:00,52.22,52.23,52.19,52.2,131200.0,35.6779,35.6847,35.6574,35.6642,131200.0
2012-08-23 13:05:00,52.2,52.22,52.2,52.2,80600.0,35.6642,35.6779,35.6642,35.6642,80600.0
2012-08-23 13:10:00,52.2,52.22,52.12,52.12,167900.0,35.6642,35.6779,35.6096,35.6096,167900.0
2012-08-23 13:15:00,52.12,52.16,52.12,52.14,144500.0,35.6096,35.6369,35.6096,35.6232,144500.0
2012-08-23 13:20:00,52.13,52.15,52.09,52.09,157500.0,35.6164,35.6301,35.5891,35.5891,157500.0
2012-08-23 13:25:00,52.09,52.13,52.07,52.1,69600.0,35.5891,35.6164,35.5754,35.5959,69600.0
2012-08-23 13:30:00,52.1,52.14,52.09,52.14,83800.0,35.5959,35.6232,35.5891,35.6232,83800.0
2012-08-23 13:35:00,52.13,52.15,52.08,52.08,187800.0,35.6164,35.6301,35.5822,35.5822,187800.0
2012-08-23 13:40:00,52.08,52.12,52.08,52.11,77900.0,35.5822,35.6096,35.5822,35.6027,77900.0
2012-08-23 13:45:00,52.11,52.14,52.09,52.14,103800.0,35.6027,35.6232,35.5891,35.6232,103800.0
2012-08-23 13:50:00,52.13,52.17,52.11,52.16,215000.0,35.6164,35.6437,35.6027,35.6369,215000.0
2012-08-23 13:55:00,52.16,52.17,52.12,52.14,110600.0,35.6369,35.6437,35.6096,35.6232,110600.0
2012-08-23 14:00:00,52.13,52.15,52.12,52.12,67600.0,35.6164,35.6301,35.6096,35.6096,67600.0
2012-08-23 14:05:00,52.12,52.16,52.12,52.15,93700.0,35.6096,35.6369,35.6096,35.6301,93700.0
2012-08-23 14:10:00,52.16,52.16,52.13,52.13,89000.0,35.6369,35.6369,35.6164,35.6164,89000.0
2012-08-23 14:15:00,52.14,52.15,52.12,52.13,102400.0,35.6232,35.6301,35.6096,35.6164,102400.0
2012-08-23 14:20:00,52.13,52.14,52.11,52.12,118600.0,35.6164,35.6232,35.6027,35.6096,118600.0
2012-08-23 14:25:00,52.12,52.16,52.12,52.15,191200.0,35.6096,35.6369,35.6096,35.6301,191200.0
2012-08-23 14:30:00,52.14,52.15,52.13,52.14,13900.0,35.6232,35.6301,35.6164,35.6232,13900.0
2012-08-23 14:35:00,52.14,52.17,52.13,52.15,61600.0,35.6232,35.6437,35.6164,35.6301,61600.0
2012-08-23 14:40:00,52.16,52.18,52.14,52.16,93700.0,35.6369,35.6506,35.6232,35.6369,93700.0
2012-08-23 14:45:00,52.17,52.23,52.17,52.21,124700.0,35.6437,35.6847,35.6437,35.6711,124700.0
2012-08-23 14:50:00,52.21,52.22,52.17,52.18,92600.0,35.6711,35.6779,35.6437,35.6506,92600.0
2012-08-23 14:55:00,52.19,52.21,52.16,52.16,109900.0,35.6574,35.6711,35.6369,35.6369,109900.0
2012-08-23 15:00:00,52.16,52.18,52.14,52.14,88800.0,35.6369,35.6506,35.6232,35.6232,88800.0
2012-08-23 15:05:00,52.14,52.22,52.14,52.21,141500.0,35.6232,35.6779,35.6232,35.6711,141500.0
2012-08-23 15:10:00,52.21,52.23,52.2,52.21,176400.0,35.6711,35.6847,35.6642,35.6711,176400.0
2012-08-23 15:15:00,52.21,52.23,52.2,52.21,79400.0,35.6711,35.6847,35.6642,35.6711,79400.0
2012-08-23 15:20:00,52.2,52.21,52.11,52.15,246000.0,35.6642,35.6711,35.6027,35.6301,246000.0
2012-08-23 15:25:00,52.14,52.17,52.13,52.16,130100.0,35.6232,35.6437,35.6164,35.6369,130100.0
2012-08-23 15:30:00,52.15,52.16,52.14,52.16,54200.0,35.6301,35.6369,35.6232,35.6369,54200.0
2012-08-23 15:35:00,52.16,52.2,52.14,52.18,93300.0,35.6369,35.6642,35.6232,35.6506,93300.0
2012-08-23 15:40:00,52.17,52.19,52.16,52.16,182300.0,35.6437,35.6574,35.6369,35.6369,182300.0
2012-08-23 15:45:00,52.16,52.18,52.13,52.13,350900.0,35.6369,35.6506,35.6164,35.6164,350900.0
2012-08-23 15:50:00,52.13,52.16,52.12,52.14,336200.0,35.6164,35.6369,35.6096,35.6232,336200.0
2012-08-23 15:55:00,52.14,52.2,52.12,52.19,696800.0,35.6232,35.6642,35.6096,35.6574,696800.0
2012-08-24 09:30:00,51.81,51.91,51.81,51.89,334900.0,35.3978,35.4661,35.3978,35.4524,334900.0
2012-08-24 09:35:00,51.88,51.92,51.84,51.84,233300.0,35.4456,35.4729,35.4183,35.4183,233300.0
2012-08-24 09:40:00,51.85,51.86,51.79,51.79,197500.0,35.4251,35.4319,35.3841,35.3841,197500.0
2012-08-24 09:45:00,51.79,51.83,51.79,51.82,153700.0,35.3841,35.4114,35.3841,35.4046,153700.0
2012-08-24 09:50:00,51.82,51.82,51.77,51.79,154300.0,35.4046,35.4046,35.3704,35.3841,154300.0
2012-08-24 09:55:00,51.79,51.8,51.71,51.73,326400.0,35.3841,35.3909,35.3294,35.3431,326400.0
2012-08-24 10:00:00,51.73,51.83,51.72,51.79,419000.0,35.3431,35.4114,35.3363,35.3841,419000.0
2012-08-24 10:05:00,51.79,51.84,51.79,51.82,219600.0,35.3841,35.4183,35.3841,35.4046,219600.0
2012-08-24 10:10:00,51.82,51.89,51.81,51.84,215800.0,35.4046,35.4524,35.3978,35.4183,215800.0
2012-08-24 10:15:00,51.84,51.85,51.81,51.83,239100.0,35.4183,35.4251,35.3978,35.4114,239100.0
2012-08-24 10:20:00,51.83,51.88,51.8,51.84,159900.0,35.4114,35.4456,35.3909,35.4183,159900.0
2012-08-24 10:25:00,51.84,51.84,51.8,51.81,100000.0,35.4183,35.4183,35.3909,35.3978,100000.0
2012-08-24 10:30:00,51.81,51.91,51.81,51.9,126900.0,35.3978,35.4661,35.3978,35.4593,126900.0
2012-08-24 10:35:00,51.89,51.98,51.86,51.97,633800.0,35.4524,35.5139,35.4319,35.5071,633800.0
2012-08-24 10:40:00,51.98,52.0,51.93,51.97,404700.0,35.5139,35.5276,35.4797,35.5071,404700.0
2012-08-24 10:45:00,51.96,52.02,51.96,51.96,159500.0,35.5002,35.5412,35.5002,35.5002,159500.0
2012-08-24 10:50:00,51.96,52.0,51.94,51.97,100700.0,35.5002,35.5276,35.4866,35.5071,100700.0
2012-08-24 10:55:00,51.97,51.98,51.94,51.95,94800.0,35.5071,35.5139,35.4866,35.4934,94800.0
2012-08-24 11:00:00,51.95,52.03,51.95,52.01,111900.0,35.4934,35.5481,35.4934,35.5344,111900.0
2012-08-24 11:05:00,52.02,52.06,52.01,52.02,152600.0,35.5412,35.5686,35.5344,35.5412,152600.0
2012-08-24 11:10:00,52.03,52.03,52.0,52.0,162700.0,35.5481,35.5481,35.5276,35.5276,162700.0
2012-08-24 11:15:00,52.0,52.34,52.0,52.32,1436000.0,35.5276,35.7599,35.5276,35.7462,1436000.0
2012-08-24 11:20:00,52.33,52.37,52.25,52.25,356600.0,35.753,35.7804,35.6984,35.6984,356600.0
2012-08-24 11:25:00,52.26,52.31,52.23,52.24,324700.0,35.7052,35.7394,35.6847,35.6915,324700.0
2012-08-24 11:30:00,52.25,52.29,52.23,52.23,345300.0,35.6984,35.7257,35.6847,35.6847,345300.0
2012-08-24 11:35:00,52.24,52.24,52.2,52.22,153400.0,35.6915,35.6915,35.6642,35.6779,153400.0
2012-08-24 11:40:00,52.22,52.23,52.15,52.15,138700.0,35.6779,35.6847,35.6301,35.6301,138700.0
2012-08-24 11:45:00,52.15,52.18,52.13,52.13,171200.0,35.6301,35.6506,35.6164,35.6164,171200.0
2012-08-24 11:50:00,52.13,52.15,52.11,52.12,200700.0,35.6164,35.6301,35.6027,35.6096,200700.0
2012-08-24 11:55:00,52.12,52.14,52.11,52.13,76900.0,35.6096,35.6232,35.6027,35.6164,76900.0
2012-08-24 12:00:00,52.13,52.16,52.1,52.15,107800.0,35.6164,35.6369,35.5959,35.6301,107800.0
2012-08-24 12:05:00,52.15,52.18,52.14,52.16,145500.0,35.6301,35.6506,35.6232,35.6369,145500.0
2012-08-24 12:10:00,52.16,52.16,52.1,52.1,550700.0,35.6369,35.6369,35.5959,35.5959,550700.0
2012-08-24 12:15:00,52.11,52.13,52.09,52.11,344300.0,35.6027,35.6164,35.5891,35.6027,344300.0
2012-08-24 12:20:00,52.11,52.14,52.11,52.13,235900.0,35.6027,35.6232,35.6027,35.6164,235900.0
2012-08-24 12:25:00,52.13,52.15,52.12,52.15,509700.0,35.6164,35.6301,35.6096,35.6301,509700.0
2012-08-24 12:30:00,52.14,52.16,52.13,52.14,81400.0,35.6232,35.6369,35.6164,35.6232,81400.0
2012-08-24 12:35:00,52.14,52.15,52.11,52.13,102500.0,35.6232,35.6301,35.6027,35.6164,102500.0
2012-08-24 12:40:00,52.13,52.15,52.12,52.15,23400.0,35.6164,35.6301,35.6096,35.6301,23400.0
2012-08-24 12:45:00,52.14,52.18,52.14,52.17,49700.0,35.6232,35.6506,35.6232,35.6437,49700.0
2012-08-24 12:50:00,52.17,52.21,52.16,52.2,58600.0,35.6437,35.6711,35.6369,35.6642,58600.0
2012-08-24 12:55:00,52.19,52.2,52.16,52.17,163500.0,35.6574,35.6642,35.6369,35.6437,163500.0
2012-08-24 13:00:00,52.17,52.18,52.15,52.15,31400.0,35.6437,35.6506,35.6301,35.6301,31400.0
2012-08-24 13:05:00,52.15,52.18,52.15,52.16,51200.0,35.6301,35.6506,35.6301,35.6369,51200.0
2012-08-24 13:10:00,52.16,52.17,52.15,52.16,23500.0,35.6369,35.6437,35.6301,35.6369,23500.0
2012-08-24 13:15:00,52.16,52.16,52.15,52.16,13100.0,35.6369,35.6369,35.6301,35.6369,13100.0
2012-08-24 13:20:00,52.16,52.17,52.15,52.15,28200.0,35.6369,35.6437,35.6301,35.6301,28200.0
2012-08-24 13:25:00,52.15,52.16,52.13,52.14,55300.0,35.6301,35.6369,35.6164,35.6232,55300.0
2012-08-24 13:30:00,52.15,52.19,52.15,52.18,28000.0,35.6301,35.6574,35.6301,35.6506,28000.0
2012-08-24 13:35:00,52.18,52.18,52.17,52.18,39200.0,35.6506,35.6506,35.6437,35.6506,39200.0
2012-08-24 13:40:00,52.18,52.22,52.17,52.22,159500.0,35.6506,35.6779,35.6437,35.6779,159500.0
2012-08-24 13:45:00,52.21,52.26,52.21,52.22,106600.0,35.6711,35.7052,35.6711,35.6779,106600.0
2012-08-24 13:50:00,52.22,52.24,52.22,52.23,75700.0,35.6779,35.6915,35.6779,35.6847,75700.0
2012-08-24 13:55:00,52.23,52.23,52.2,52.21,100400.0,35.6847,35.6847,35.6642,35.6711,100400.0
2012-08-24 14:00:00,52.22,52.22,52.2,52.2,66900.0,35.6779,35.6779,35.6642,35.6642,66900.0
2012-08-24 14:05:00,52.2,52.21,52.18,52.18,87700.0,35.6642,35.6711,35.6506,35.6506,87700.0
2012-08-24 14:10:00,52.18,52.19,52.17,52.18,81100.0,35.6506,35.6574,35.6437,35.6506,81100.0
2012-08-24 14:15:00,52.17,52.18,52.17,52.17,13900.0,35.6437,35.6506,35.6437,35.6437,13900.0
2012-08-24 14:20:00,52.18,52.2,52.16,52.17,126600.0,35.6506,35.6642,35.6369,35.6437,126600.0
2012-08-24 14:25:00,52.17,52.18,52.16,52.18,25700.0,35.6437,35.6506,35.6369,35.6506,25700.0
2012-08-24 14:30:00,52.18,52.18,52.17,52.18,28600.0,35.6506,35.6506,35.6437,35.6506,28600.0
2012-08-24 14:35:00,52.17,52.18,52.12,52.12,107300.0,35.6437,35.6506,35.6096,35.6096,107300.0
2012-08-24 14:40:00,52.12,52.14,52.11,52.13,119500.0,35.6096,35.6232,35.6027,35.6164,119500.0
2012-08-24 14:45:00,52.13,52.13,52.09,52.09,138900.0,35.6164,35.6164,35.5891,35.5891,138900.0
2012-08-24 14:50:00,52.09,52.1,52.07,52.09,161500.0,35.5891,35.5959,35.5754,35.5891,161500.0
2012-08-24 14:55:00,52.08,52.11,52.08,52.1,43300.0,35.5822,35.6027,35.5822,35.5959,43300.0
2012-08-24 15:00:00,52.11,52.11,52.09,52.09,82500.0,35.6027,35.6027,35.5891,35.5891,82500.0
2012-08-24 15:05:00,52.09,52.1,52.06,52.07,92200.0,35.5891,35.5959,35.5686,35.5754,92200.0
2012-08-24 15:10:00,52.07,52.1,52.07,52.09,36900.0,35.5754,35.5959,35.5754,35.5891,36900.0
2012-08-24 15:15:00,52.09,52.13,52.09,52.13,148600.0,35.5891,35.6164,35.5891,35.6164,148600.0
2012-08-24 15:20:00,52.13,52.13,52.1,52.12,118800.0,35.6164,35.6164,35.5959,35.6096,118800.0
2012-08-24 15:25:00,52.13,52.15,52.12,52.13,131800.0,35.6164,35.6301,35.6096,35.6164,131800.0
2012-08-24 15:30:00,52.14,52.14,52.11,52.11,81900.0,35.6232,35.6232,35.6027,35.6027,81900.0
2012-08-24 15:35:00,52.12,52.13,52.1,52.12,94200.0,35.6096,35.6164,35.5959,35.6096,94200.0
2012-08-24 15:40:00,52.13,52.19,52.11,52.17,273300.0,35.6164,35.6574,35.6027,35.6437,273300.0
2012-08-24 15:45:00,52.18,52.21,52.18,52.18,217500.0,35.6506,35.6711,35.6506,35.6506,217500.0
2012-08-24 15:50:00,52.18,52.18,52.1,52.1,321700.0,35.6506,35.6506,35.5959,35.5959,321700.0
2012-08-24 15:55:00,52.11,52.12,52.08,52.1,351300.0,35.6027,35.6096,35.5822,35.5959,351300.0
2012-08-27 09:30:00,52.24,52.27,52.2,52.23,261400.0,35.6915,35.712,35.6642,35.6847,261400.0
2012-08-27 09:35:00,52.22,52.25,52.16,52.17,160300.0,35.6779,35.6984,35.6369,35.6437,160300.0
2012-08-27 09:40:00,52.16,52.16,52.11,52.11,87100.0,35.6369,35.6369,35.6027,35.6027,87100.0
2012-08-27 09:45:00,52.11,52.17,52.1,52.16,208900.0,35.6027,35.6437,35.5959,35.6369,208900.0
2012-08-27 09:50:00,52.16,52.18,52.1,52.18,98700.0,35.6369,35.6506,35.5959,35.6506,98700.0
2012-08-27 09:55:00,52.17,52.18,52.13,52.14,57700.0,35.6437,35.6506,35.6164,35.6232,57700.0
2012-08-27 10:00:00,52.14,52.18,52.12,52.18,125400.0,35.6232,35.6506,35.6096,35.6506,125400.0
2012-08-27 10:05:00,52.18,52.21,52.12,52.2,263900.0,35.6506,35.6711,35.6096,35.6642,263900.0
2012-08-27 10:10:00,52.21,52.23,52.16,52.17,78000.0,35.6711,35.6847,35.6369,35.6437,78000.0
2012-08-27 10:15:00,52.18,52.24,52.18,52.23,85500.0,35.6506,35.6915,35.6506,35.6847,85500.0
2012-08-27 10:20:00,52.22,52.23,52.19,52.23,205300.0,35.6779,35.6847,35.6574,35.6847,205300.0
2012-08-27 10:25:00,52.22,52.23,52.16,52.21,130700.0,35.6779,35.6847,35.6369,35.6711,130700.0
2012-08-27 10:30:00,52.22,52.22,52.19,52.2,66500.0,35.6779,35.6779,35.6574,35.6642,66500.0
2012-08-27 10:35:00,52.2,52.24,52.19,52.19,236300.0,35.6642,35.6915,35.6574,35.6574,236300.0
2012-08-27 10:40:00,52.2,52.23,52.19,52.2,138000.0,35.6642,35.6847,35.6574,35.6642,138000.0
2012-08-27 10:45:00,52.21,52.22,52.21,52.22,64700.0,35.6711,35.6779,35.6711,35.6779,64700.0
2012-08-27 10:50:00,52.22,52.23,52.17,52.17,78400.0,35.6779,35.6847,35.6437,35.6437,78400.0
2012-08-27 10:55:00,52.17,52.2,52.12,52.19,152800.0,35.6437,35.6642,35.6096,35.6574,152800.0
2012-08-27 11:00:00,52.18,52.23,52.17,52.23,170400.0,35.6506,35.6847,35.6437,35.6847,170400.0
2012-08-27 11:05:00,52.23,52.3,52.23,52.29,220600.0,35.6847,35.7325,35.6847,35.7257,220600.0
2012-08-27 11:10:00,52.29,52.32,52.27,52.27,68800.0,35.7257,35.7462,35.712,35.712,68800.0
2012-08-27 11:15:00,52.28,52.36,52.27,52.34,107100.0,35.7189,35.7735,35.712,35.7599,107100.0
2012-08-27 11:20:00,52.34,52.35,52.3,52.32,96700.0,35.7599,35.7667,35.7325,35.7462,96700.0
2012-08-27 11:25:00,52.33,52.35,52.33,52.34,130100.0,35.753,35.7667,35.753,35.7599,130100.0
2012-08-27 11:30:00,52.34,52.39,52.32,52.32,208400.0,35.7599,35.794,35.7462,35.7462,208400.0
2012-08-27 11:35:00,52.32,52.33,52.31,52.31,88500.0,35.7462,35.753,35.7394,35.7394,88500.0
2012-08-27 11:40:00,52.31,52.32,52.29,52.31,73100.0,35.7394,35.7462,35.7257,35.7394,73100.0
2012-08-27 11:45:00,52.32,52.35,52.31,52.34,21000.0,35.7462,35.7667,35.7394,35.7599,21000.0
2012-08-27 11:50:00,52.33,52.33,52.3,52.33,80500.0,35.753,35.753,35.7325,35.753,80500.0
2012-08-27 11:55:00,52.33,52.33,52.3,52.32,67200.0,35.753,35.753,35.7325,35.7462,67200.0
2012-08-27 12:00:00,52.31,52.33,52.3,52.32,60800.0,35.7394,35.753,35.7325,35.7462,60800.0
2012-08-27 12:05:00,52.32,52.33,52.31,52.32,136000.0,35.7462,35.753,35.7394,35.7462,136000.0
2012-08-27 12:10:00,52.33,52.36,52.32,52.36,151400.0,35.753,35.7735,35.7462,35.7735,151400.0
2012-08-27 12:15:00,52.37,52.37,52.33,52.34,126800.0,35.7804,35.7804,35.753,35.7599,126800.0
2012-08-27 12:20:00,52.34,52.34,52.32,52.33,31100.0,35.7599,35.7599,35.7462,35.753,31100.0
2012-08-27 12:25:00,52.32,52.32,52.29,52.3,44500.0,35.7462,35.7462,35.7257,35.7325,44500.0
2012-08-27 12:30:00,52.29,52.3,52.28,52.28,74600.0,35.7257,35.7325,35.7189,35.7189,74600.0
2012-08-27 12:35:00,52.29,52.32,52.28,52.31,68300.0,35.7257,35.7462,35.7189,35.7394,68300.0
2012-08-27 12:40:00,52.3,52.33,52.29,52.32,73300.0,35.7325,35.753,35.7257,35.7462,73300.0
2012-08-27 12:45:00,52.31,52.32,52.31,52.32,16200.0,35.7394,35.7462,35.7394,35.7462,16200.0
2012-08-27 12:50:00,52.32,52.32,52.3,52.31,22300.0,35.7462,35.7462,35.7325,35.7394,22300.0
2012-08-27 12:55:00,52.31,52.32,52.31,52.32,46500.0,35.7394,35.7462,35.7394,35.7462,46500.0
2012-08-27 13:00:00,52.31,52.31,52.29,52.3,73900.0,35.7394,35.7394,35.7257,35.7325,73900.0
2012-08-27 13:05:00,52.29,52.3,52.29,52.3,64300.0,35.7257,35.7325,35.7257,35.7325,64300.0
2012-08-27 13:10:00,52.29,52.31,52.29,52.3,58100.0,35.7257,35.7394,35.7257,35.7325,58100.0
2012-08-27 13:15:00,52.31,52.32,52.3,52.3,25200.0,35.7394,35.7462,35.7325,35.7325,25200.0
2012-08-27 13:20:00,52.3,52.32,52.3,52.32,100400.0,35.7325,35.7462,35.7325,35.7462,100400.0
2012-08-27 13:25:00,52.31,52.34,52.3,52.33,219500.0,35.7394,35.7599,35.7325,35.753,219500.0
2012-08-27 13:30:00,52.34,52.34,52.3,52.3,89100.0,35.7599,35.7599,35.7325,35.7325,89100.0
2012-08-27 13:35:00,52.3,52.32,52.29,52.3,21900.0,35.7325,35.7462,35.7257,35.7325,21900.0
2012-08-27 13:40:00,52.29,52.29,52.25,52.26,139600.0,35.7257,35.7257,35.6984,35.7052,139600.0
2012-08-27 13:45:00,52.26,52.28,52.26,52.27,64100.0,35.7052,35.7189,35.7052,35.712,64100.0
2012-08-27 13:50:00,52.27,52.3,52.25,52.28,57500.0,35.712,35.7325,35.6984,35.7189,57500.0
2012-08-27 13:55:00,52.27,52.28,52.27,52.27,8700.0,35.712,35.7189,35.712,35.712,8700.0
2012-08-27 14:00:00,52.27,52.29,52.27,52.27,20000.0,35.712,35.7257,35.712,35.712,20000.0
2012-08-27 14:05:00,52.28,52.29,52.27,52.28,28400.0,35.7189,35.7257,35.712,35.7189,28400.0
2012-08-27 14:10:00,52.28,52.29,52.27,52.27,11400.0,35.7189,35.7257,35.712,35.712,11400.0
2012-08-27 14:15:00,52.28,52.28,52.22,52.23,59500.0,35.7189,35.7189,35.6779,35.6847,59500.0
2012-08-27 14:20:00,52.24,52.26,52.24,52.25,24800.0,35.6915,35.7052,35.6915,35.6984,24800.0
2012-08-27 14:25:00,52.25,52.27,52.25,52.26,16200.0,35.6984,35.712,35.6984,35.7052,16200.0
2012-08-27 14:30:00,52.27,52.29,52.25,52.29,36900.0,35.712,35.7257,35.6984,35.7257,36900.0
2012-08-27 14:35:00,52.28,52.29,52.27,52.29,47500.0,35.7189,35.7257,35.712,35.7257,47500.0
2012-08-27 14:40:00,52.29,52.29,52.27,52.28,29600.0,35.7257,35.7257,35.712,35.7189,29600.0
2012-08-27 14:45:00,52.27,52.27,52.24,52.25,71100.0,35.712,35.712,35.6915,35.6984,71100.0
2012-08-27 14:50:00,52.25,52.26,52.24,52.26,58100.0,35.6984,35.7052,35.6915,35.7052,58100.0
2012-08-27 14:55:00,52.26,52.27,52.23,52.23,36700.0,35.7052,35.712,35.6847,35.6847,36700.0
2012-08-27 15:00:00,52.23,52.24,52.22,52.23,32500.0,35.6847,35.6915,35.6779,35.6847,32500.0
2012-08-27 15:05:00,52.23,52.24,52.2,52.2,38900.0,35.6847,35.6915,35.6642,35.6642,38900.0
2012-08-27 15:10:00,52.2,52.21,52.17,52.18,34700.0,35.6642,35.6711,35.6437,35.6506,34700.0
2012-08-27 15:15:00,52.17,52.19,52.16,52.18,28500.0,35.6437,35.6574,35.6369,35.6506,28500.0
2012-08-27 15:20:00,52.18,52.19,52.15,52.18,98600.0,35.6506,35.6574,35.6301,35.6506,98600.0
2012-08-27 15:25:00,52.17,52.19,52.16,52.18,53100.0,35.6437,35.6574,35.6369,35.6506,53100.0
2012-08-27 15:30:00,52.18,52.19,52.15,52.16,71900.0,35.6506,35.6574,35.6301,35.6369,71900.0
2012-08-27 15:35:00,52.16,52.19,52.13,52.14,68800.0,35.6369,35.6574,35.6164,35.6232,68800.0
2012-08-27 15:40:00,52.15,52.17,52.13,52.14,87200.0,35.6301,35.6437,35.6164,35.6232,87200.0
2012-08-27 15:45:00,52.14,52.14,52.12,52.13,159000.0,35.6232,35.6232,35.6096,35.6164,159000.0
2012-08-27 15:50:00,52.13,52.13,52.09,52.1,390300.0,35.6164,35.6164,35.5891,35.5959,390300.0
2012-08-27 15:55:00,52.09,52.13,52.07,52.13,892800.0,35.5891,35.6164,35.5754,35.6164,892800.0
2012-08-28 09:30:00,51.92,52.0,51.9,51.95,486100.0,35.4729,35.5276,35.4593,35.4934,486100.0
2012-08-28 09:35:00,51.94,52.05,51.93,52.04,290000.0,35.4866,35.5617,35.4797,35.5549,290000.0
2012-08-28 09:40:00,52.04,52.06,51.99,52.0,432200.0,35.5549,35.5686,35.5207,35.5276,432200.0
2012-08-28 09:45:00,52.0,52.04,51.98,52.03,253200.0,35.5276,35.5549,35.5139,35.5481,253200.0
2012-08-28 09:50:00,52.04,52.06,51.94,51.96,424000.0,35.5549,35.5686,35.4866,35.5002,424000.0
2012-08-28 09:55:00,51.95,51.95,51.88,51.9,352100.0,35.4934,35.4934,35.4456,35.4593,352100.0
2012-08-28 10:00:00,51.9,51.94,51.83,51.92,514100.0,35.4593,35.4866,35.4114,35.4729,514100.0
2012-08-28 10:05:00,51.92,51.97,51.87,51.92,475600.0,35.4729,35.5071,35.4388,35.4729,475600.0
2012-08-28 10:10:00,51.93,52.01,51.92,51.98,638600.0,35.4797,35.5344,35.4729,35.5139,638600.0
2012-08-28 10:15:00,51.98,52.02,51.96,51.98,279300.0,35.5139,35.5412,35.5002,35.5139,279300.0
2012-08-28 10:20:00,51.98,52.13,51.98,52.09,307900.0,35.5139,35.6164,35.5139,35.5891,307900.0
2012-08-28 10:25:00,52.1,52.1,52.05,52.05,279300.0,35.5959,35.5959,35.5617,35.5617,279300.0
2012-08-28 10:30:00,52.06,52.12,52.03,52.03,309800.0,35.5686,35.6096,35.5481,35.5481,309800.0
2012-08-28 10:35:00,52.04,52.07,52.03,52.07,180500.0,35.5549,35.5754,35.5481,35.5754,180500.0
2012-08-28 10:40:00,52.08,52.1,52.06,52.06,225900.0,35.5822,35.5959,35.5686,35.5686,225900.0
2012-08-28 10:45:00,52.06,52.08,52.05,52.07,193100.0,35.5686,35.5822,35.5617,35.5754,193100.0
2012-08-28 10:50:00,52.07,52.1,52.07,52.08,129500.0,35.5754,35.5959,35.5754,35.5822,129500.0
2012-08-28 10:55:00,52.09,52.1,52.01,52.02,465800.0,35.5891,35.5959,35.5344,35.5412,465800.0
2012-08-28 11:00:00,52.02,52.05,52.01,52.04,164800.0,35.5412,35.5617,35.5344,35.5549,164800.0
2012-08-28 11:05:00,52.05,52.07,52.03,52.07,166900.0,35.5617,35.5754,35.5481,35.5754,166900.0
2012-08-28 11:10:00,52.07,52.07,52.0,52.0,106200.0,35.5754,35.5754,35.5276,35.5276,106200.0
2012-08-28 11:15:00,52.0,52.02,51.98,52.02,106800.0,35.5276,35.5412,35.5139,35.5412,106800.0
2012-08-28 11:20:00,52.01,52.01,51.99,52.0,27300.0,35.5344,35.5344,35.5207,35.5276,27300.0
2012-08-28 11:25:00,52.01,52.04,52.0,52.03,168400.0,35.5344,35.5549,35.5276,35.5481,168400.0
2012-08-28 11:30:00,52.04,52.04,52.0,52.03,949300.0,35.5549,35.5549,35.5276,35.5481,949300.0
2012-08-28 11:35:00,52.03,52.08,52.03,52.08,112500.0,35.5481,35.5822,35.5481,35.5822,112500.0
2012-08-28 11:40:00,52.07,52.08,52.04,52.06,40400.0,35.5754,35.5822,35.5549,35.5686,40400.0
2012-08-28 11:45:00,52.06,52.1,52.06,52.09,55700.0,35.5686,35.5959,35.5686,35.5891,55700.0
2012-08-28 11:50:00,52.09,52.09,52.05,52.08,32700.0,35.5891,35.5891,35.5617,35.5822,32700.0
2012-08-28 11:55:00,52.08,52.12,52.06,52.11,203300.0,35.5822,35.6096,35.5686,35.6027,203300.0
2012-08-28 12:00:00,52.11,52.15,52.11,52.12,73000.0,35.6027,35.6301,35.6027,35.6096,73000.0
2012-08-28 12:05:00,52.12,52.15,52.11,52.12,158300.0,35.6096,35.6301,35.6027,35.6096,158300.0
2012-08-28 12:10:00,52.12,52.14,52.11,52.13,76100.0,35.6096,35.6232,35.6027,35.6164,76100.0
2012-08-28 12:15:00,52.12,52.14,52.11,52.12,92200.0,35.6096,35.6232,35.6027,35.6096,92200.0
2012-08-28 12:20:00,52.12,52.14,52.12,52.13,122000.0,35.6096,35.6232,35.6096,35.6164,122000.0
2012-08-28 12:25:00,52.13,52.14,52.12,52.12,76800.0,35.6164,35.6232,35.6096,35.6096,76800.0
2012-08-28 12:30:00,52.12,52.13,52.09,52.1,64800.0,35.6096,35.6164,35.5891,35.5959,64800.0
2012-08-28 12:35:00,52.11,52.12,52.1,52.12,38800.0,35.6027,35.6096,35.5959,35.6096,38800.0
2012-08-28 12:40:00,52.12,52.12,52.11,52.11,28400.0,35.6096,35.6096,35.6027,35.6027,28400.0
2012-08-28 12:45:00,52.11,52.14,52.1,52.11,33600.0,35.6027,35.6232,35.5959,35.6027,33600.0
2012-08-28 12:50:00,52.1,52.13,52.1,52.12,44000.0,35.5959,35.6164,35.5959,35.6096,44000.0
2012-08-28 12:55:00,52.12,52.15,52.11,52.15,51500.0,35.6096,35.6301,35.6027,35.6301,51500.0
2012-08-28 13:00:00,52.14,52.15,52.09,52.09,61400.0,35.6232,35.6301,35.5891,35.5891,61400.0
2012-08-28 13:05:00,52.1,52.11,52.07,52.11,74800.0,35.5959,35.6027,35.5754,35.6027,74800.0
2012-08-28 13:10:00,52.1,52.11,52.09,52.1,28100.0,35.5959,35.6027,35.5891,35.5959,28100.0
2012-08-28 13:15:00,52.1,52.11,52.09,52.1,35200.0,35.5959,35.6027,35.5891,35.5959,35200.0
2012-08-28 13:20:00,52.1,52.12,52.08,52.11,44000.0,35.5959,35.6096,35.5822,35.6027,44000.0
2012-08-28 13:25:00,52.12,52.12,52.09,52.1,39700.0,35.6096,35.6096,35.5891,35.5959,39700.0
2012-08-28 13:30:00,52.1,52.12,52.09,52.11,34400.0,35.5959,35.6096,35.5891,35.6027,34400.0
2012-08-28 13:35:00,52.11,52.12,52.09,52.12,62400.0,35.6027,35.6096,35.5891,35.6096,62400.0
2012-08-28 13:40:00,52.12,52.12,52.1,52.1,33200.0,35.6096,35.6096,35.5959,35.5959,33200.0
2012-08-28 13:45:00,52.11,52.12,52.1,52.1,43000.0,35.6027,35.6096,35.5959,35.5959,43000.0
2012-08-28 13:50:00,52.11,52.11,52.06,52.07,58900.0,35.6027,35.6027,35.5686,35.5754,58900.0
2012-08-28 13:55:00,52.06,52.09,52.06,52.07,63800.0,35.5686,35.5891,35.5686,35.5754,63800.0
2012-08-28 14:00:00,52.07,52.11,52.07,52.11,79500.0,35.5754,35.6027,35.5754,35.6027,79500.0
2012-08-28 14:05:00,52.12,52.13,52.11,52.12,22800.0,35.6096,35.6164,35.6027,35.6096,22800.0
2012-08-28 14:10:00,52.11,52.13,52.1,52.13,55900.0,35.6027,35.6164,35.5959,35.6164,55900.0
2012-08-28 14:15:00,52.13,52.13,52.11,52.12,48500.0,35.6164,35.6164,35.6027,35.6096,48500.0
2012-08-28 14:20:00,52.12,52.15,52.12,52.15,41000.0,35.6096,35.6301,35.6096,35.6301,41000.0
2012-08-28 14:25:00,52.15,52.16,52.12,52.14,166900.0,35.6301,35.6369,35.6096,35.6232,166900.0
2012-08-28 14:30:00,52.15,52.16,52.13,52.15,118600.0,35.6301,35.6369,35.6164,35.6301,118600.0
2012-08-28 14:35:00,52.15,52.15,52.13,52.14,46200.0,35.6301,35.6301,35.6164,35.6232,46200.0
2012-08-28 14:40:00,52.13,52.14,52.13,52.14,32100.0,35.6164,35.6232,35.6164,35.6232,32100.0
2012-08-28 14:45:00,52.13,52.14,52.11,52.12,83800.0,35.6164,35.6232,35.6027,35.6096,83800.0
2012-08-28 14:50:00,52.12,52.12,52.08,52.1,56700.0,35.6096,35.6096,35.5822,35.5959,56700.0
2012-08-28 14:55:00,52.1,52.12,52.09,52.11,97500.0,35.5959,35.6096,35.5891,35.6027,97500.0
2012-08-28 15:00:00,52.11,52.13,52.1,52.13,86800.0,35.6027,35.6164,35.5959,35.6164,86800.0
2012-08-28 15:05:00,52.13,52.14,52.1,52.13,94100.0,35.6164,35.6232,35.5959,35.6164,94100.0
2012-08-28 15:10:00,52.13,52.15,52.1,52.12,183400.0,35.6164,35.6301,35.5959,35.6096,183400.0
2012-08-28 15:15:00,52.13,52.17,52.09,52.1,215500.0,35.6164,35.6437,35.5891,35.5959,215500.0
2012-08-28 15:20:00,52.11,52.12,52.06,52.08,163800.0,35.6027,35.6096,35.5686,35.5822,163800.0
2012-08-28 15:25:00,52.09,52.09,52.06,52.09,135200.0,35.5891,35.5891,35.5686,35.5891,135200.0
2012-08-28 15:30:00,52.09,52.09,52.06,52.08,287000.0,35.5891,35.5891,35.5686,35.5822,287000.0
2012-08-28 15:35:00,52.07,52.1,52.06,52.09,178500.0,35.5754,35.5959,35.5686,35.5891,178500.0
2012-08-28 15:40:00,52.08,52.09,52.05,52.07,204300.0,35.5822,35.5891,35.5617,35.5754,204300.0
2012-08-28 15:45:00,52.07,52.09,52.05,52.07,212800.0,35.5754,35.5891,35.5617,35.5754,212800.0
2012-08-28 15:50:00,52.07,52.08,52.05,52.06,266300.0,35.5754,35.5822,35.5617,35.5686,266300.0
2012-08-28 15:55:00,52.06,52.07,52.03,52.06,819600.0,35.5686,35.5754,35.5481,35.5686,819600.0
2012-08-29 09:30:00,52.03,52.08,52.0,52.07,533400.0,35.5481,35.5822,35.5276,35.5754,533400.0
2012-08-29 09:35:00,52.07,52.11,52.06,52.08,309200.0,35.5754,35.6027,35.5686,35.5822,309200.0
2012-08-29 09:40:00,52.08,52.09,52.05,52.07,174500.0,35.5822,35.5891,35.5617,35.5754,174500.0
2012-08-29 09:45:00,52.08,52.09,52.06,52.08,159400.0,35.5822,35.5891,35.5686,35.5822,159400.0
2012-08-29 09:50:00,52.08,52.11,52.01,52.01,332100.0,35.5822,35.6027,35.5344,35.5344,332100.0
2012-08-29 09:55:00,52.01,52.03,51.96,51.98,403000.0,35.5344,35.5481,35.5002,35.5139,403000.0
2012-08-29 10:00:00,51.98,51.99,51.93,51.98,589700.0,35.5139,35.5207,35.4797,35.5139,589700.0
2012-08-29 10:05:00,51.98,52.01,51.95,51.99,268800.0,35.5139,35.5344,35.4934,35.5207,268800.0
2012-08-29 10:10:00,51.99,52.05,51.99,52.04,249600.0,35.5207,35.5617,35.5207,35.5549,249600.0
2012-08-29 10:15:00,52.05,52.06,51.97,51.97,133100.0,35.5617,35.5686,35.5071,35.5071,133100.0
2012-08-29 10:20:00,51.98,52.0,51.97,51.98,71900.0,35.5139,35.5276,35.5071,35.5139,71900.0
2012-08-29 10:25:00,51.98,52.03,51.98,52.02,123700.0,35.5139,35.5481,35.5139,35.5412,123700.0
2012-08-29 10:30:00,52.01,52.02,51.97,51.97,76800.0,35.5344,35.5412,35.5071,35.5071,76800.0
2012-08-29 10:35:00,51.97,52.02,51.96,51.96,80000.0,35.5071,35.5412,35.5002,35.5002,80000.0
2012-08-29 10:40:00,51.95,51.96,51.93,51.95,57600.0,35.4934,35.5002,35.4797,35.4934,57600.0
2012-08-29 10:45:00,51.95,51.96,51.91,51.92,54900.0,35.4934,35.5002,35.4661,35.4729,54900.0
2012-08-29 10:50:00,51.92,51.92,51.86,51.89,171600.0,35.4729,35.4729,35.4319,35.4524,171600.0
2012-08-29 10:55:00,51.89,51.9,51.84,51.89,119800.0,35.4524,35.4593,35.4183,35.4524,119800.0
2012-08-29 11:00:00,51.9,51.92,51.89,51.89,201500.0,35.4593,35.4729,35.4524,35.4524,201500.0
2012-08-29 11:05:00,51.89,51.92,51.89,51.89,65100.0,35.4524,35.4729,35.4524,35.4524,65100.0
2012-08-29 11:10:00,51.9,51.93,51.89,51.9,109400.0,35.4593,35.4797,35.4524,35.4593,109400.0
2012-08-29 11:15:00,51.9,51.93,51.88,51.92,63900.0,35.4593,35.4797,35.4456,35.4729,63900.0
2012-08-29 11:20:00,51.92,51.93,51.9,51.91,180900.0,35.4729,35.4797,35.4593,35.4661,180900.0
2012-08-29 11:25:00,51.92,51.96,51.91,51.94,1447700.0,35.4729,35.5002,35.4661,35.4866,1447700.0
2012-08-29 11:30:00,51.94,52.0,51.94,51.98,261400.0,35.4866,35.5276,35.4866,35.5139,261400.0
2012-08-29 11:35:00,51.98,52.03,51.98,52.02,106900.0,35.5139,35.5481,35.5139,35.5412,106900.0
2012-08-29 11:40:00,52.02,52.05,51.97,51.98,444500.0,35.5412,35.5617,35.5071,35.5139,444500.0
2012-08-29 11:45:00,51.98,52.0,51.98,51.99,42900.0,35.5139,35.5276,35.5139,35.5207,42900.0
2012-08-29 11:50:00,52.0,52.01,51.98,51.98,34000.0,35.5276,35.5344,35.5139,35.5139,34000.0
2012-08-29 11:55:00,51.98,51.99,51.96,51.96,23600.0,35.5139,35.5207,35.5002,35.5002,23600.0
2012-08-29 12:00:00,51.97,51.98,51.96,51.98,64100.0,35.5071,35.5139,35.5002,35.5139,64100.0
2012-08-29 12:05:00,51.97,51.98,51.96,51.98,21200.0,35.5071,35.5139,35.5002,35.5139,21200.0
2012-08-29 12:10:00,51.98,51.98,51.96,51.96,42600.0,35.5139,35.5139,35.5002,35.5002,42600.0
2012-08-29 12:15:00,51.96,51.99,51.96,51.98,30700.0,35.5002,35.5207,35.5002,35.5139,30700.0
2012-08-29 12:20:00,51.98,51.99,51.97,51.99,75400.0,35.5139,35.5207,35.5071,35.5207,75400.0
2012-08-29 12:25:00,51.98,51.99,51.98,51.99,5300.0,35.5139,35.5207,35.5139,35.5207,5300.0
2012-08-29 12:30:00,51.99,51.99,51.98,51.98,31500.0,35.5207,35.5207,35.5139,35.5139,31500.0
2012-08-29 12:35:00,51.98,51.99,51.98,51.98,68000.0,35.5139,35.5207,35.5139,35.5139,68000.0
2012-08-29 12:40:00,51.98,51.99,51.98,51.98,14600.0,35.5139,35.5207,35.5139,35.5139,14600.0
2012-08-29 12:45:00,51.99,52.0,51.97,51.98,118600.0,35.5207,35.5276,35.5071,35.5139,118600.0
2012-08-29 12:50:00,51.98,51.99,51.97,51.98,18500.0,35.5139,35.5207,35.5071,35.5139,18500.0
2012-08-29 12:55:00,51.98,51.99,51.97,51.98,20400.0,35.5139,35.5207,35.5071,35.5139,20400.0
2012-08-29 13:00:00,51.98,52.0,51.98,52.0,21100.0,35.5139,35.5276,35.5139,35.5276,21100.0
2012-08-29 13:05:00,51.99,51.99,51.98,51.98,22500.0,35.5207,35.5207,35.5139,35.5139,22500.0
2012-08-29 13:10:00,51.98,52.03,51.98,52.02,41300.0,35.5139,35.5481,35.5139,35.5412,41300.0
2012-08-29 13:15:00,52.02,52.03,52.0,52.02,52400.0,35.5412,35.5481,35.5276,35.5412,52400.0
2012-08-29 13:20:00,52.02,52.04,52.01,52.04,24300.0,35.5412,35.5549,35.5344,35.5549,24300.0
2012-08-29 13:25:00,52.03,52.03,52.01,52.01,13200.0,35.5481,35.5481,35.5344,35.5344,13200.0
2012-08-29 13:30:00,52.01,52.02,52.0,52.0,49500.0,35.5344,35.5412,35.5276,35.5276,49500.0
2012-08-29 13:35:00,52.0,52.03,52.0,52.02,44900.0,35.5276,35.5481,35.5276,35.5412,44900.0
2012-08-29 13:40:00,52.03,52.05,52.02,52.05,34800.0,35.5481,35.5617,35.5412,35.5617,34800.0
2012-08-29 13:45:00,52.05,52.05,52.04,52.05,25700.0,35.5617,35.5617,35.5549,35.5617,25700.0
2012-08-29 13:50:00,52.05,52.07,52.02,52.02,40000.0,35.5617,35.5754,35.5412,35.5412,40000.0
2012-08-29 13:55:00,52.02,52.03,52.0,52.01,81600.0,35.5412,35.5481,35.5276,35.5344,81600.0
2012-08-29 14:00:00,52.01,52.01,51.99,51.99,39000.0,35.5344,35.5344,35.5207,35.5207,39000.0
2012-08-29 14:05:00,52.0,52.0,51.98,51.99,26200.0,35.5276,35.5276,35.5139,35.5207,26200.0
2012-08-29 14:10:00,51.99,52.01,51.98,52.01,33600.0,35.5207,35.5344,35.5139,35.5344,33600.0
2012-08-29 14:15:00,52.01,52.02,52.0,52.02,29100.0,35.5344,35.5412,35.5276,35.5412,29100.0
2012-08-29 14:20:00,52.01,52.02,52.0,52.01,47300.0,35.5344,35.5412,35.5276,35.5344,47300.0
2012-08-29 14:25:00,52.01,52.02,52.0,52.01,51300.0,35.5344,35.5412,35.5276,35.5344,51300.0
2012-08-29 14:30:00,52.01,52.02,52.0,52.0,54900.0,35.5344,35.5412,35.5276,35.5276,54900.0
2012-08-29 14:35:00,52.01,52.02,52.0,52.01,54100.0,35.5344,35.5412,35.5276,35.5344,54100.0
2012-08-29 14:40:00,52.01,52.03,52.0,52.01,152800.0,35.5344,35.5481,35.5276,35.5344,152800.0
2012-08-29 14:45:00,52.02,52.03,51.98,51.98,100000.0,35.5412,35.5481,35.5139,35.5139,100000.0
2012-08-29 14:50:00,51.98,51.99,51.97,51.97,17600.0,35.5139,35.5207,35.5071,35.5071,17600.0
2012-08-29 14:55:00,51.98,51.99,51.97,51.98,15000.0,35.5139,35.5207,35.5071,35.5139,15000.0
2012-08-29 15:00:00,51.98,51.99,51.95,51.96,19500.0,35.5139,35.5207,35.4934,35.5002,19500.0
2012-08-29 15:05:00,51.96,51.98,51.95,51.97,17100.0,35.5002,35.5139,35.4934,35.5071,17100.0
2012-08-29 15:10:00,51.97,51.98,51.96,51.98,48600.0,35.5071,35.5139,35.5002,35.5139,48600.0
2012-08-29 15:15:00,51.98,51.99,51.97,51.97,26100.0,35.5139,35.5207,35.5071,35.5071,26100.0
2012-08-29 15:20:00,51.97,51.99,51.97,51.97,145000.0,35.5071,35.5207,35.5071,35.5071,145000.0
2012-08-29 15:25:00,51.97,51.98,51.95,51.98,116700.0,35.5071,35.5139,35.4934,35.5139,116700.0
2012-08-29 15:30:00,51.98,51.98,51.96,51.96,54200.0,35.5139,35.5139,35.5002,35.5002,54200.0
2012-08-29 15:35:00,51.96,51.97,51.95,51.95,43100.0,35.5002,35.5071,35.4934,35.4934,43100.0
2012-08-29 15:40:00,51.95,51.99,51.95,51.98,199000.0,35.4934,35.5207,35.4934,35.5139,199000.0
2012-08-29 15:45:00,51.98,51.98,51.92,51.94,293500.0,35.5139,35.5139,35.4729,35.4866,293500.0
2012-08-29 15:50:00,51.94,51.95,51.93,51.95,391700.0,35.4866,35.4934,35.4797,35.4934,391700.0
2012-08-29 15:55:00,51.95,51.96,51.92,51.92,747900.0,35.4934,35.5002,35.4729,35.4729,747900.0
2012-08-30 09:30:00,51.63,51.66,51.6,51.62,651200.0,35.2748,35.2953,35.2543,35.2679,651200.0
2012-08-30 09:35:00,51.62,51.64,51.6,51.63,219500.0,35.2679,35.2816,35.2543,35.2748,219500.0
2012-08-30 09:40:00,51.62,51.62,51.59,51.61,167200.0,35.2679,35.2679,35.2475,35.2611,167200.0
2012-08-30 09:45:00,51.62,51.65,51.61,51.62,273400.0,35.2679,35.2884,35.2611,35.2679,273400.0
2012-08-30 09:50:00,51.63,51.64,51.58,51.6,205000.0,35.2748,35.2816,35.2406,35.2543,205000.0
2012-08-30 09:55:00,51.6,51.6,51.54,51.55,534800.0,35.2543,35.2543,35.2133,35.2201,534800.0
2012-08-30 10:00:00,51.55,51.58,51.52,51.58,412200.0,35.2201,35.2406,35.1996,35.2406,412200.0
2012-08-30 10:05:00,51.58,51.59,51.54,51.58,365300.0,35.2406,35.2475,35.2133,35.2406,365300.0
2012-08-30 10:10:00,51.57,51.59,51.55,51.58,347500.0,35.2338,35.2475,35.2201,35.2406,347500.0
2012-08-30 10:15:00,51.57,51.58,51.54,51.54,123500.0,35.2338,35.2406,35.2133,35.2133,123500.0
2012-08-30 10:20:00,51.55,51.55,51.44,51.45,534600.0,35.2201,35.2201,35.145,35.1518,534600.0
2012-08-30 10:25:00,51.45,51.45,51.38,51.4,414200.0,35.1518,35.1518,35.104,35.1176,414200.0
2012-08-30 10:30:00,51.4,51.4,51.36,51.4,414800.0,35.1176,35.1176,35.0903,35.1176,414800.0
2012-08-30 10:35:00,51.4,51.41,51.32,51.33,362000.0,35.1176,35.1245,35.063,35.0698,362000.0
2012-08-30 10:40:00,51.32,51.32,51.28,51.31,219900.0,35.063,35.063,35.0357,35.0561,219900.0
2012-08-30 10:45:00,51.32,51.32,51.27,51.28,207500.0,35.063,35.063,35.0288,35.0357,207500.0
2012-08-30 10:50:00,51.28,51.28,51.15,51.18,324900.0,35.0357,35.0357,34.9468,34.9673,324900.0
2012-08-30 10:55:00,51.18,51.29,51.18,51.29,250500.0,34.9673,35.0425,34.9673,35.0425,250500.0
2012-08-30 11:00:00,51.28,51.33,51.26,51.33,221200.0,35.0357,35.0698,35.022,35.0698,221200.0
2012-08-30 11:05:00,51.33,51.33,51.29,51.32,394700.0,35.0698,35.0698,35.0425,35.063,394700.0
2012-08-30 11:10:00,51.32,51.33,51.28,51.3,256600.0,35.063,35.0698,35.0357,35.0493,256600.0
2012-08-30 11:15:00,51.3,51.36,51.29,51.36,431800.0,35.0493,35.0903,35.0425,35.0903,431800.0
2012-08-30 11:20:00,51.36,51.36,51.33,51.36,281200.0,35.0903,35.0903,35.0698,35.0903,281200.0
2012-08-30 11:25:00,51.36,51.39,51.35,51.37,152900.0,35.0903,35.1108,35.0835,35.0971,152900.0
2012-08-30 11:30:00,51.37,51.37,51.29,51.3,86800.0,35.0971,35.0971,35.0425,35.0493,86800.0
2012-08-30 11:35:00,51.29,51.32,51.29,51.31,49800.0,35.0425,35.063,35.0425,35.0561,49800.0
2012-08-30 11:40:00,51.31,51.34,51.3,51.31,208100.0,35.0561,35.0766,35.0493,35.0561,208100.0
2012-08-30 11:45:00,51.31,51.32,51.29,51.32,110500.0,35.0561,35.063,35.0425,35.063,110500.0
2012-08-30 11:50:00,51.32,51.33,51.31,51.32,118000.0,35.063,35.0698,35.0561,35.063,118000.0
2012-08-30 11:55:00,51.31,51.34,51.29,51.3,99400.0,35.0561,35.0766,35.0425,35.0493,99400.0
2012-08-30 12:00:00,51.3,51.3,51.23,51.26,111500.0,35.0493,35.0493,35.0015,35.022,111500.0
2012-08-30 12:05:00,51.26,51.28,51.26,51.26,32700.0,35.022,35.0357,35.022,35.022,32700.0
2012-08-30 12:10:00,51.26,51.26,51.23,51.25,136800.0,35.022,35.022,35.0015,35.0152,136800.0
2012-08-30 12:15:00,51.25,51.25,51.24,51.25,74100.0,35.0152,35.0152,35.0083,35.0152,74100.0
2012-08-30 12:20:00,51.25,51.26,51.24,51.26,135000.0,35.0152,35.022,35.0083,35.022,135000.0
2012-08-30 12:25:00,51.26,51.26,51.23,51.23,166100.0,35.022,35.022,35.0015,35.0015,166100.0
2012-08-30 12:30:00,51.23,51.27,51.23,51.27,105300.0,35.0015,35.0288,35.0015,35.0288,105300.0
2012-08-30 12:35:00,51.27,51.27,51.26,51.26,46700.0,35.0288,35.0288,35.022,35.022,46700.0
2012-08-30 12:40:00,51.27,51.27,51.26,51.27,41100.0,35.0288,35.0288,35.022,35.0288,41100.0
2012-08-30 12:45:00,51.27,51.28,51.27,51.27,89900.0,35.0288,35.0357,35.0288,35.0288,89900.0
2012-08-30 12:50:00,51.28,51.28,51.27,51.28,128200.0,35.0357,35.0357,35.0288,35.0357,128200.0
2012-08-30 12:55:00,51.28,51.29,51.27,51.29,83800.0,35.0357,35.0425,35.0288,35.0425,83800.0
2012-08-30 13:00:00,51.28,51.29,51.26,51.27,199800.0,35.0357,35.0425,35.022,35.0288,199800.0
2012-08-30 13:05:00,51.27,51.27,51.26,51.26,65100.0,35.0288,35.0288,35.022,35.022,65100.0
2012-08-30 13:10:00,51.26,51.26,51.24,51.25,72300.0,35.022,35.022,35.0083,35.0152,72300.0
2012-08-30 13:15:00,51.26,51.26,51.23,51.24,71400.0,35.022,35.022,35.0015,35.0083,71400.0
2012-08-30 13:20:00,51.24,51.24,51.22,51.23,88100.0,35.0083,35.0083,34.9947,35.0015,88100.0
2012-08-30 13:25:00,51.22,51.24,51.2,51.23,126900.0,34.9947,35.0083,34.981,35.0015,126900.0
2012-08-30 13:30:00,51.23,51.24,51.23,51.23,35800.0,35.0015,35.0083,35.0015,35.0015,35800.0
2012-08-30 13:35:00,51.23,51.24,51.21,51.23,55000.0,35.0015,35.0083,34.9878,35.0015,55000.0
2012-08-30 13:40:00,51.23,51.23,51.22,51.23,122700.0,35.0015,35.0015,34.9947,35.0015,122700.0
2012-08-30 13:45:00,51.23,51.24,51.22,51.24,135400.0,35.0015,35.0083,34.9947,35.0083,135400.0
2012-08-30 13:50:00,51.24,51.24,51.22,51.23,64000.0,35.0083,35.0083,34.9947,35.0015,64000.0
2012-08-30 13:55:00,51.23,51.24,51.22,51.23,85600.0,35.0015,35.0083,34.9947,35.0015,85600.0
2012-08-30 14:00:00,51.23,51.24,51.23,51.23,42500.0,35.0015,35.0083,35.0015,35.0015,42500.0
2012-08-30 14:05:00,51.23,51.32,51.23,51.31,189600.0,35.0015,35.063,35.0015,35.0561,189600.0
2012-08-30 14:10:00,51.31,51.32,51.29,51.29,208300.0,35.0561,35.063,35.0425,35.0425,208300.0
2012-08-30 14:15:00,51.3,51.3,51.28,51.28,34000.0,35.0493,35.0493,35.0357,35.0357,34000.0
2012-08-30 14:20:00,51.28,51.29,51.27,51.29,77000.0,35.0357,35.0425,35.0288,35.0425,77000.0
2012-08-30 14:25:00,51.29,51.3,51.28,51.28,54100.0,35.0425,35.0493,35.0357,35.0357,54100.0
2012-08-30 14:30:00,51.29,51.29,51.28,51.29,76400.0,35.0425,35.0425,35.0357,35.0425,76400.0
2012-08-30 14:35:00,51.28,51.29,51.26,51.26,18900.0,35.0357,35.0425,35.022,35.022,18900.0
2012-08-30 14:40:00,51.27,51.28,51.26,51.27,74100.0,35.0288,35.0357,35.022,35.0288,74100.0
2012-08-30 14:45:00,51.27,51.3,51.26,51.29,54100.0,35.0288,35.0493,35.022,35.0425,54100.0
2012-08-30 14:50:00,51.29,51.33,51.29,51.3,77000.0,35.0425,35.0698,35.0425,35.0493,77000.0
2012-08-30 14:55:00,51.31,51.32,51.3,51.32,34900.0,35.0561,35.063,35.0493,35.063,34900.0
2012-08-30 15:00:00,51.32,51.35,51.31,51.35,38000.0,35.063,35.0835,35.0561,35.0835,38000.0
2012-08-30 15:05:00,51.35,51.35,51.32,51.33,45900.0,35.0835,35.0835,35.063,35.0698,45900.0
2012-08-30 15:10:00,51.33,51.34,51.32,51.32,79200.0,35.0698,35.0766,35.063,35.063,79200.0
2012-08-30 15:15:00,51.32,51.33,51.31,51.31,43500.0,35.063,35.0698,35.0561,35.0561,43500.0
2012-08-30 15:20:00,51.31,51.32,51.3,51.3,177800.0,35.0561,35.063,35.0493,35.0493,177800.0
2012-08-30 15:25:00,51.3,51.34,51.3,51.34,157100.0,35.0493,35.0766,35.0493,35.0766,157100.0
2012-08-30 15:30:00,51.34,51.4,51.33,51.39,286200.0,35.0766,35.1176,35.0698,35.1108,286200.0
2012-08-30 15:35:00,51.39,51.39,51.35,51.36,283400.0,35.1108,35.1108,35.0835,35.0903,283400.0
2012-08-30 15:40:00,51.36,51.38,51.36,51.37,144700.0,35.0903,35.104,35.0903,35.0971,144700.0
2012-08-30 15:45:00,51.37,51.37,51.27,51.29,413300.0,35.0971,35.0971,35.0288,35.0425,413300.0
2012-08-30 15:50:00,51.29,51.29,51.26,51.27,401100.0,35.0425,35.0425,35.022,35.0288,401100.0
2012-08-30 15:55:00,51.27,51.27,51.15,51.15,5611500.0,35.0288,35.0288,34.9468,34.9468,5611500.0
2012-08-31 09:30:00,51.78,51.82,51.77,51.79,607100.0,35.3773,35.4046,35.3704,35.3841,607100.0
2012-08-31 09:35:00,51.79,51.86,51.79,51.82,353400.0,35.3841,35.4319,35.3841,35.4046,353400.0
2012-08-31 09:40:00,51.82,51.84,51.76,51.77,411300.0,35.4046,35.4183,35.3636,35.3704,411300.0
2012-08-31 09:45:00,51.77,51.8,51.73,51.74,364000.0,35.3704,35.3909,35.3431,35.3499,364000.0
2012-08-31 09:50:00,51.74,51.74,51.69,51.7,336700.0,35.3499,35.3499,35.3158,35.3226,336700.0
2012-08-31 09:55:00,51.71,51.73,51.68,51.7,330100.0,35.3294,35.3431,35.3089,35.3226,330100.0
2012-08-31 10:00:00,51.7,51.73,51.53,51.59,1460000.0,35.3226,35.3431,35.2065,35.2475,1460000.0
2012-08-31 10:05:00,51.6,51.6,51.33,51.38,862400.0,35.2543,35.2543,35.0698,35.104,862400.0
2012-08-31 10:10:00,51.38,51.53,51.36,51.53,523500.0,35.104,35.2065,35.0903,35.2065,523500.0
2012-08-31 10:15:00,51.54,51.83,51.5,51.79,574500.0,35.2133,35.4114,35.186,35.3841,574500.0
2012-08-31 10:20:00,51.79,51.87,51.77,51.81,574200.0,35.3841,35.4388,35.3704,35.3978,574200.0
2012-08-31 10:25:00,51.81,51.83,51.63,51.64,516700.0,35.3978,35.4114,35.2748,35.2816,516700.0
2012-08-31 10:30:00,51.65,51.78,51.59,51.75,626000.0,35.2884,35.3773,35.2475,35.3568,626000.0
2012-08-31 10:35:00,51.76,51.76,51.62,51.64,482000.0,35.3636,35.3636,35.2679,35.2816,482000.0
2012-08-31 10:40:00,51.64,51.7,51.63,51.67,219600.0,35.2816,35.3226,35.2748,35.3021,219600.0
2012-08-31 10:45:00,51.68,51.72,51.65,51.68,320400.0,35.3089,35.3363,35.2884,35.3089,320400.0
2012-08-31 10:50:00,51.68,51.71,51.64,51.71,223700.0,35.3089,35.3294,35.2816,35.3294,223700.0
2012-08-31 10:55:00,51.71,51.87,51.71,51.85,339700.0,35.3294,35.4388,35.3294,35.4251,339700.0
2012-08-31 11:00:00,51.86,51.94,51.84,51.92,284700.0,35.4319,35.4866,35.4183,35.4729,284700.0
2012-08-31 11:05:00,51.91,51.91,51.8,51.82,257900.0,35.4661,35.4661,35.3909,35.4046,257900.0
2012-08-31 11:10:00,51.82,51.86,51.8,51.81,305300.0,35.4046,35.4319,35.3909,35.3978,305300.0
2012-08-31 11:15:00,51.81,51.86,51.8,51.83,497200.0,35.3978,35.4319,35.3909,35.4114,497200.0
2012-08-31 11:20:00,51.84,51.93,51.82,51.93,656400.0,35.4183,35.4797,35.4046,35.4797,656400.0
2012-08-31 11:25:00,51.92,51.92,51.66,51.68,1200500.0,35.4729,35.4729,35.2953,35.3089,1200500.0
2012-08-31 11:30:00,51.68,51.72,51.66,51.7,591000.0,35.3089,35.3363,35.2953,35.3226,591000.0
2012-08-31 11:35:00,51.69,51.73,51.67,51.73,137900.0,35.3158,35.3431,35.3021,35.3431,137900.0
2012-08-31 11:40:00,51.71,51.73,51.69,51.7,170600.0,35.3294,35.3431,35.3158,35.3226,170600.0
2012-08-31 11:45:00,51.7,51.71,51.66,51.66,66100.0,35.3226,35.3294,35.2953,35.2953,66100.0
2012-08-31 11:50:00,51.66,51.71,51.66,51.7,120600.0,35.2953,35.3294,35.2953,35.3226,120600.0
2012-08-31 11:55:00,51.7,51.71,51.67,51.67,102700.0,35.3226,35.3294,35.3021,35.3021,102700.0
2012-08-31 12:00:00,51.67,51.68,51.65,51.65,119900.0,35.3021,35.3089,35.2884,35.2884,119900.0
2012-08-31 12:05:00,51.65,51.69,51.59,51.59,380700.0,35.2884,35.3158,35.2475,35.2475,380700.0
2012-08-31 12:10:00,51.58,51.58,51.49,51.51,110400.0,35.2406,35.2406,35.1791,35.1928,110400.0
2012-08-31 12:15:00,51.5,51.55,51.49,51.54,104900.0,35.186,35.2201,35.1791,35.2133,104900.0
2012-08-31 12:20:00,51.55,51.55,51.49,51.53,76000.0,35.2201,35.2201,35.1791,35.2065,76000.0
2012-08-31 12:25:00,51.53,51.54,51.51,51.51,78800.0,35.2065,35.2133,35.1928,35.1928,78800.0
2012-08-31 12:30:00,51.51,51.58,51.48,51.56,96200.0,35.1928,35.2406,35.1723,35.227,96200.0
2012-08-31 12:35:00,51.57,51.57,51.54,51.54,75400.0,35.2338,35.2338,35.2133,35.2133,75400.0
2012-08-31 12:40:00,51.54,51.56,51.53,51.55,105900.0,35.2133,35.227,35.2065,35.2201,105900.0
2012-08-31 12:45:00,51.54,51.55,51.51,51.53,125000.0,35.2133,35.2201,35.1928,35.2065,125000.0
2012-08-31 12:50:00,51.53,51.55,51.51,51.55,28200.0,35.2065,35.2201,35.1928,35.2201,28200.0
2012-08-31 12:55:00,51.55,51.56,51.55,51.55,80800.0,35.2201,35.227,35.2201,35.2201,80800.0
2012-08-31 13:00:00,51.56,51.57,51.53,51.55,85800.0,35.227,35.2338,35.2065,35.2201,85800.0
2012-08-31 13:05:00,51.55,51.57,51.53,51.53,97700.0,35.2201,35.2338,35.2065,35.2065,97700.0
2012-08-31 13:10:00,51.52,51.53,51.42,51.47,108400.0,35.1996,35.2065,35.1313,35.1655,108400.0
2012-08-31 13:15:00,51.47,51.48,51.44,51.44,78600.0,35.1655,35.1723,35.145,35.145,78600.0
2012-08-31 13:20:00,51.44,51.48,51.44,51.46,111700.0,35.145,35.1723,35.145,35.1586,111700.0
2012-08-31 13:25:00,51.47,51.48,51.45,51.46,82500.0,35.1655,35.1723,35.1518,35.1586,82500.0
2012-08-31 13:30:00,51.47,51.5,51.45,51.5,96700.0,35.1655,35.186,35.1518,35.186,96700.0
2012-08-31 13:35:00,51.5,51.51,51.48,51.49,48900.0,35.186,35.1928,35.1723,35.1791,48900.0
2012-08-31 13:40:00,51.49,51.5,51.48,51.5,32900.0,35.1791,35.186,35.1723,35.186,32900.0
2012-08-31 13:45:00,51.51,51.53,51.5,51.51,66800.0,35.1928,35.2065,35.186,35.1928,66800.0
2012-08-31 13:50:00,51.5,51.59,51.5,51.57,123000.0,35.186,35.2475,35.186,35.2338,123000.0
2012-08-31 13:55:00,51.58,51.59,51.54,51.55,124100.0,35.2406,35.2475,35.2133,35.2201,124100.0
2012-08-31 14:00:00,51.56,51.58,51.55,51.55,78600.0,35.227,35.2406,35.2201,35.2201,78600.0
2012-08-31 14:05:00,51.55,51.57,51.55,51.57,144000.0,35.2201,35.2338,35.2201,35.2338,144000.0
2012-08-31 14:10:00,51.57,51.61,51.55,51.61,702500.0,35.2338,35.2611,35.2201,35.2611,702500.0
2012-08-31 14:15:00,51.61,51.7,51.6,51.69,995700.0,35.2611,35.3226,35.2543,35.3158,995700.0
2012-08-31 14:20:00,51.69,51.69,51.65,51.67,168700.0,35.3158,35.3158,35.2884,35.3021,168700.0
2012-08-31 14:25:00,51.68,51.7,51.66,51.68,115100.0,35.3089,35.3226,35.2953,35.3089,115100.0
2012-08-31 14:30:00,51.68,51.69,51.66,51.67,47000.0,35.3089,35.3158,35.2953,35.3021,47000.0
2012-08-31 14:35:00,51.67,51.68,51.66,51.66,151700.0,35.3021,35.3089,35.2953,35.2953,151700.0
2012-08-31 14:40:00,51.68,51.68,51.64,51.65,121900.0,35.3089,35.3089,35.2816,35.2884,121900.0
2012-08-31 14:45:00,51.65,51.65,51.63,51.65,122000.0,35.2884,35.2884,35.2748,35.2884,122000.0
2012-08-31 14:50:00,51.65,51.65,51.63,51.64,93900.0,35.2884,35.2884,35.2748,35.2816,93900.0
2012-08-31 14:55:00,51.63,51.63,51.61,51.62,211300.0,35.2748,35.2748,35.2611,35.2679,211300.0
2012-08-31 15:00:00,51.62,51.62,51.53,51.55,156600.0,35.2679,35.2679,35.2065,35.2201,156600.0
2012-08-31 15:05:00,51.55,51.55,51.52,51.52,140200.0,35.2201,35.2201,35.1996,35.1996,140200.0
2012-08-31 15:10:00,51.52,51.53,51.51,51.51,77900.0,35.1996,35.2065,35.1928,35.1928,77900.0
2012-08-31 15:15:00,51.51,51.55,51.5,51.55,328800.0,35.1928,35.2201,35.186,35.2201,328800.0
2012-08-31 15:20:00,51.55,51.58,51.55,51.56,127800.0,35.2201,35.2406,35.2201,35.227,127800.0
2012-08-31 15:25:00,51.55,51.57,51.55,51.55,98800.0,35.2201,35.2338,35.2201,35.2201,98800.0
2012-08-31 15:30:00,51.57,51.58,51.53,51.55,222500.0,35.2338,35.2406,35.2065,35.2201,222500.0
2012-08-31 15:35:00,51.55,51.58,51.53,51.58,225000.0,35.2201,35.2406,35.2065,35.2406,225000.0
2012-08-31 15:40:00,51.59,51.6,51.54,51.55,276200.0,35.2475,35.2543,35.2133,35.2201,276200.0
2012-08-31 15:45:00,51.55,51.57,51.53,51.57,320000.0,35.2201,35.2338,35.2065,35.2338,320000.0
2012-08-31 15:50:00,51.56,51.65,51.56,51.64,425700.0,35.227,35.2884,35.227,35.2816,425700.0
2012-08-31 15:55:00,51.64,51.66,51.6,51.62,1375200.0,35.2816,35.2953,35.2543,35.2679,1375200.0
2012-09-04 09:30:00,51.47,51.53,51.45,51.49,881400.0,35.1655,35.2065,35.1518,35.1791,881400.0
2012-09-04 09:35:00,51.49,51.5,51.41,51.42,349300.0,35.1791,35.186,35.1245,35.1313,349300.0
2012-09-04 09:40:00,51.42,51.43,51.38,51.39,390400.0,35.1313,35.1381,35.104,35.1108,390400.0
2012-09-04 09:45:00,51.39,51.43,51.37,51.43,98700.0,35.1108,35.1381,35.0971,35.1381,98700.0
2012-09-04 09:50:00,51.44,51.47,51.41,51.47,399200.0,35.145,35.1655,35.1245,35.1655,399200.0
2012-09-04 09:55:00,51.46,51.47,51.39,51.42,88400.0,35.1586,35.1655,35.1108,35.1313,88400.0
2012-09-04 10:00:00,51.41,51.48,51.38,51.43,515500.0,35.1245,35.1723,35.104,35.1381,515500.0
2012-09-04 10:05:00,51.44,51.45,51.24,51.25,387200.0,35.145,35.1518,35.0083,35.0152,387200.0
2012-09-04 10:10:00,51.25,51.3,51.22,51.27,332400.0,35.0152,35.0493,34.9947,35.0288,332400.0
2012-09-04 10:15:00,51.26,51.31,51.26,51.3,457700.0,35.022,35.0561,35.022,35.0493,457700.0
2012-09-04 10:20:00,51.3,51.3,51.23,51.24,544100.0,35.0493,35.0493,35.0015,35.0083,544100.0
2012-09-04 10:25:00,51.24,51.25,51.21,51.22,295900.0,35.0083,35.0152,34.9878,34.9947,295900.0
2012-09-04 10:30:00,51.22,51.23,51.15,51.2,181800.0,34.9947,35.0015,34.9468,34.981,181800.0
2012-09-04 10:35:00,51.2,51.37,51.17,51.34,783700.0,34.981,35.0971,34.9605,35.0766,783700.0
2012-09-04 10:40:00,51.33,51.36,51.28,51.29,327600.0,35.0698,35.0903,35.0357,35.0425,327600.0
2012-09-04 10:45:00,51.28,51.29,51.22,51.24,619500.0,35.0357,35.0425,34.9947,35.0083,619500.0
2012-09-04 10:50:00,51.24,51.31,51.24,51.29,209400.0,35.0083,35.0561,35.0083,35.0425,209400.0
2012-09-04 10:55:00,51.28,51.29,51.16,51.19,309900.0,35.0357,35.0425,34.9537,34.9742,309900.0
2012-09-04 11:00:00,51.19,51.22,51.13,51.22,422700.0,34.9742,34.9947,34.9332,34.9947,422700.0
2012-09-04 11:05:00,51.22,51.24,51.2,51.22,122500.0,34.9947,35.0083,34.981,34.9947,122500.0
2012-09-04 11:10:00,51.22,51.26,51.19,51.23,282800.0,34.9947,35.022,34.9742,35.0015,282800.0
2012-09-04 11:15:00,51.23,51.27,51.21,51.27,355200.0,35.0015,35.0288,34.9878,35.0288,355200.0
2012-09-04 11:20:00,51.28,51.28,51.24,51.25,268000.0,35.0357,35.0357,35.0083,35.0152,268000.0
2012-09-04 11:25:00,51.26,51.27,51.23,51.25,757600.0,35.022,35.0288,35.0015,35.0152,757600.0
2012-09-04 11:30:00,51.25,51.28,51.22,51.22,137200.0,35.0152,35.0357,34.9947,34.9947,137200.0
2012-09-04 11:35:00,51.22,51.24,51.21,51.23,69200.0,34.9947,35.0083,34.9878,35.0015,69200.0
2012-09-04 11:40:00,51.23,51.24,51.22,51.24,360300.0,35.0015,35.0083,34.9947,35.0083,360300.0
2012-09-04 11:45:00,51.23,51.25,51.21,51.24,79900.0,35.0015,35.0152,34.9878,35.0083,79900.0
2012-09-04 11:50:00,51.24,51.24,51.2,51.23,169000.0,35.0083,35.0083,34.981,35.0015,169000.0
2012-09-04 11:55:00,51.23,51.27,51.23,51.26,102700.0,35.0015,35.0288,35.0015,35.022,102700.0
2012-09-04 12:00:00,51.26,51.27,51.21,51.21,80400.0,35.022,35.0288,34.9878,34.9878,80400.0
2012-09-04 12:05:00,51.22,51.23,51.21,51.22,59500.0,34.9947,35.0015,34.9878,34.9947,59500.0
2012-09-04 12:10:00,51.22,51.24,51.21,51.23,25400.0,34.9947,35.0083,34.9878,35.0015,25400.0
2012-09-04 12:15:00,51.23,51.26,51.23,51.23,163700.0,35.0015,35.022,35.0015,35.0015,163700.0
2012-09-04 12:20:00,51.24,51.28,51.24,51.25,394400.0,35.0083,35.0357,35.0083,35.0152,394400.0
2012-09-04 12:25:00,51.24,51.25,51.23,51.24,96300.0,35.0083,35.0152,35.0015,35.0083,96300.0
2012-09-04 12:30:00,51.24,51.25,51.23,51.25,28800.0,35.0083,35.0152,35.0015,35.0152,28800.0
2012-09-04 12:35:00,51.25,51.26,51.23,51.25,114200.0,35.0152,35.022,35.0015,35.0152,114200.0
2012-09-04 12:40:00,51.26,51.28,51.26,51.28,105200.0,35.022,35.0357,35.022,35.0357,105200.0
2012-09-04 12:45:00,51.28,51.29,51.27,51.27,109300.0,35.0357,35.0425,35.0288,35.0288,109300.0
2012-09-04 12:50:00,51.26,51.27,51.25,51.26,95200.0,35.022,35.0288,35.0152,35.022,95200.0
2012-09-04 12:55:00,51.25,51.27,51.23,51.24,149400.0,35.0152,35.0288,35.0015,35.0083,149400.0
2012-09-04 13:00:00,51.24,51.26,51.24,51.26,40500.0,35.0083,35.022,35.0083,35.022,40500.0
2012-09-04 13:05:00,51.25,51.26,51.23,51.25,35200.0,35.0152,35.022,35.0015,35.0152,35200.0
2012-09-04 13:10:00,51.25,51.25,51.23,51.25,35000.0,35.0152,35.0152,35.0015,35.0152,35000.0
2012-09-04 13:15:00,51.25,51.26,51.24,51.26,72300.0,35.0152,35.022,35.0083,35.022,72300.0
2012-09-04 13:20:00,51.25,51.27,51.25,51.27,63700.0,35.0152,35.0288,35.0152,35.0288,63700.0
2012-09-04 13:25:00,51.27,51.28,51.25,51.27,153900.0,35.0288,35.0357,35.0152,35.0288,153900.0
2012-09-04 13:30:00,51.27,51.28,51.25,51.26,218100.0,35.0288,35.0357,35.0152,35.022,218100.0
2012-09-04 13:35:00,51.26,51.29,51.26,51.29,1654300.0,35.022,35.0425,35.022,35.0425,1654300.0
2012-09-04 13:40:00,51.29,51.29,51.26,51.29,101300.0,35.0425,35.0425,35.022,35.0425,101300.0
2012-09-04 13:45:00,51.29,51.29,51.28,51.29,95700.0,35.0425,35.0425,35.0357,35.0425,95700.0
2012-09-04 13:50:00,51.28,51.29,51.27,51.28,264300.0,35.0357,35.0425,35.0288,35.0357,264300.0
2012-09-04 13:55:00,51.27,51.28,51.27,51.28,38300.0,35.0288,35.0357,35.0288,35.0357,38300.0
2012-09-04 14:00:00,51.28,51.29,51.26,51.27,114400.0,35.0357,35.0425,35.022,35.0288,114400.0
2012-09-04 14:05:00,51.26,51.32,51.26,51.31,190400.0,35.022,35.063,35.022,35.0561,190400.0
2012-09-04 14:10:00,51.32,51.34,51.31,51.32,217300.0,35.063,35.0766,35.0561,35.063,217300.0
2012-09-04 14:15:00,51.33,51.36,51.32,51.36,174800.0,35.0698,35.0903,35.063,35.0903,174800.0
2012-09-04 14:20:00,51.37,51.37,51.35,51.36,86500.0,35.0971,35.0971,35.0835,35.0903,86500.0
2012-09-04 14:25:00,51.35,51.41,51.35,51.4,187900.0,35.0835,35.1245,35.0835,35.1176,187900.0
2012-09-04 14:30:00,51.4,51.43,51.4,51.43,288100.0,35.1176,35.1381,35.1176,35.1381,288100.0
2012-09-04 14:35:00,51.43,51.53,51.43,51.48,188200.0,35.1381,35.2065,35.1381,35.1723,188200.0
2012-09-04 14:40:00,51.49,51.5,51.45,51.48,137200.0,35.1791,35.186,35.1518,35.1723,137200.0
2012-09-04 14:45:00,51.49,51.52,51.48,51.52,122700.0,35.1791,35.1996,35.1723,35.1996,122700.0
2012-09-04 14:50:00,51.52,51.52,51.47,51.47,99800.0,35.1996,35.1996,35.1655,35.1655,99800.0
2012-09-04 14:55:00,51.47,51.49,51.45,51.46,127200.0,35.1655,35.1791,35.1518,35.1586,127200.0
2012-09-04 15:00:00,51.46,51.46,51.44,51.46,90100.0,35.1586,35.1586,35.145,35.1586,90100.0
2012-09-04 15:05:00,51.46,51.49,51.45,51.48,48700.0,35.1586,35.1791,35.1518,35.1723,48700.0
2012-09-04 15:10:00,51.49,51.5,51.45,51.45,35500.0,35.1791,35.186,35.1518,35.1518,35500.0
2012-09-04 15:15:00,51.45,51.5,51.44,51.47,64000.0,35.1518,35.186,35.145,35.1655,64000.0
2012-09-04 15:20:00,51.47,51.5,51.47,51.48,93800.0,35.1655,35.186,35.1655,35.1723,93800.0
2012-09-04 15:25:00,51.48,51.5,51.46,51.49,198700.0,35.1723,35.186,35.1586,35.1791,198700.0
2012-09-04 15:30:00,51.49,51.5,51.44,51.45,73800.0,35.1791,35.186,35.145,35.1518,73800.0
2012-09-04 15:35:00,51.46,51.46,51.41,51.41,78400.0,35.1586,35.1586,35.1245,35.1245,78400.0
2012-09-04 15:40:00,51.41,51.43,51.38,51.38,361100.0,35.1245,35.1381,35.104,35.104,361100.0
2012-09-04 15:45:00,51.38,51.45,51.37,51.41,1365400.0,35.104,35.1518,35.0971,35.1245,1365400.0
2012-09-04 15:50:00,51.41,51.43,51.41,51.41,458800.0,35.1245,35.1381,35.1245,35.1245,458800.0
2012-09-04 15:55:00,51.41,51.42,51.35,51.35,1436100.0,35.1245,35.1313,35.0835,35.0835,1436100.0
2012-09-05 09:30:00,51.34,51.36,51.29,51.33,356200.0,35.0766,35.0903,35.0425,35.0698,356200.0
2012-09-05 09:35:00,51.32,51.33,51.25,51.27,303800.0,35.063,35.0698,35.0152,35.0288,303800.0
2012-09-05 09:40:00,51.26,51.26,51.14,51.15,293000.0,35.022,35.022,34.94,34.9468,293000.0
2012-09-05 09:45:00,51.15,51.21,51.12,51.21,154800.0,34.9468,34.9878,34.9263,34.9878,154800.0
2012-09-05 09:50:00,51.2,51.23,51.18,51.2,225700.0,34.981,35.0015,34.9673,34.981,225700.0
2012-09-05 09:55:00,51.21,51.28,51.21,51.24,224600.0,34.9878,35.0357,34.9878,35.0083,224600.0
2012-09-05 10:00:00,51.24,51.36,51.21,51.3,383900.0,35.0083,35.0903,34.9878,35.0493,383900.0
2012-09-05 10:05:00,51.29,51.38,51.29,51.35,462500.0,35.0425,35.104,35.0425,35.0835,462500.0
2012-09-05 10:10:00,51.35,51.43,51.26,51.39,718600.0,35.0835,35.1381,35.022,35.1108,718600.0
2012-09-05 10:15:00,51.39,51.39,51.27,51.28,285700.0,35.1108,35.1108,35.0288,35.0357,285700.0
2012-09-05 10:20:00,51.28,51.33,51.26,51.29,190400.0,35.0357,35.0698,35.022,35.0425,190400.0
2012-09-05 10:25:00,51.3,51.39,51.3,51.37,140700.0,35.0493,35.1108,35.0493,35.0971,140700.0
2012-09-05 10:30:00,51.38,51.41,51.32,51.33,165900.0,35.104,35.1245,35.063,35.0698,165900.0
2012-09-05 10:35:00,51.33,51.37,51.32,51.36,59100.0,35.0698,35.0971,35.063,35.0903,59100.0
2012-09-05 10:40:00,51.37,51.38,51.31,51.33,106300.0,35.0971,35.104,35.0561,35.0698,106300.0
2012-09-05 10:45:00,51.34,51.35,51.25,51.26,270200.0,35.0766,35.0835,35.0152,35.022,270200.0
2012-09-05 10:50:00,51.26,51.26,51.21,51.23,133700.0,35.022,35.022,34.9878,35.0015,133700.0
2012-09-05 10:55:00,51.23,51.3,51.2,51.22,809700.0,35.0015,35.0493,34.981,34.9947,809700.0
2012-09-05 11:00:00,51.22,51.23,51.17,51.23,472300.0,34.9947,35.0015,34.9605,35.0015,472300.0
2012-09-05 11:05:00,51.23,51.26,51.23,51.24,119800.0,35.0015,35.022,35.0015,35.0083,119800.0
2012-09-05 11:10:00,51.24,51.3,51.24,51.3,93600.0,35.0083,35.0493,35.0083,35.0493,93600.0
2012-09-05 11:15:00,51.3,51.32,51.26,51.32,95300.0,35.0493,35.063,35.022,35.063,95300.0
2012-09-05 11:20:00,51.33,51.34,51.27,51.27,95000.0,35.0698,35.0766,35.0288,35.0288,95000.0
2012-09-05 11:25:00,51.27,51.34,51.25,51.32,248800.0,35.0288,35.0766,35.0152,35.063,248800.0
2012-09-05 11:30:00,51.32,51.37,51.31,51.33,300800.0,35.063,35.0971,35.0561,35.0698,300800.0
2012-09-05 11:35:00,51.33,51.37,51.32,51.35,115000.0,35.0698,35.0971,35.063,35.0835,115000.0
2012-09-05 11:40:00,51.36,51.37,51.34,51.36,31700.0,35.0903,35.0971,35.0766,35.0903,31700.0
2012-09-05 11:45:00,51.36,51.36,51.3,51.32,80700.0,35.0903,35.0903,35.0493,35.063,80700.0
2012-09-05 11:50:00,51.33,51.34,51.3,51.32,67300.0,35.0698,35.0766,35.0493,35.063,67300.0
2012-09-05 11:55:00,51.32,51.33,51.29,51.3,39600.0,35.063,35.0698,35.0425,35.0493,39600.0
2012-09-05 12:00:00,51.3,51.31,51.3,51.3,16300.0,35.0493,35.0561,35.0493,35.0493,16300.0
2012-09-05 12:05:00,51.3,51.33,51.29,51.33,91400.0,35.0493,35.0698,35.0425,35.0698,91400.0
2012-09-05 12:10:00,51.33,51.33,51.31,51.32,19500.0,35.0698,35.0698,35.0561,35.063,19500.0
2012-09-05 12:15:00,51.32,51.33,51.3,51.31,42000.0,35.063,35.0698,35.0493,35.0561,42000.0
2012-09-05 12:20:00,51.31,51.32,51.3,51.3,41600.0,35.0561,35.063,35.0493,35.0493,41600.0
2012-09-05 12:25:00,51.31,51.33,51.3,51.33,109400.0,35.0561,35.0698,35.0493,35.0698,109400.0
2012-09-05 12:30:00,51.32,51.34,51.32,51.32,76300.0,35.063,35.0766,35.063,35.063,76300.0
2012-09-05 12:35:00,51.32,51.34,51.31,51.34,123700.0,35.063,35.0766,35.0561,35.0766,123700.0
2012-09-05 12:40:00,51.33,51.35,51.33,51.35,52500.0,35.0698,35.0835,35.0698,35.0835,52500.0
2012-09-05 12:45:00,51.35,51.37,51.34,51.35,99700.0,35.0835,35.0971,35.0766,35.0835,99700.0
2012-09-05 12:50:00,51.35,51.37,51.33,51.34,43100.0,35.0835,35.0971,35.0698,35.0766,43100.0
2012-09-05 12:55:00,51.34,51.37,51.34,51.34,51900.0,35.0766,35.0971,35.0766,35.0766,51900.0
2012-09-05 13:00:00,51.34,51.35,51.32,51.32,108700.0,35.0766,35.0835,35.063,35.063,108700.0
2012-09-05 13:05:00,51.32,51.32,51.27,51.28,76400.0,35.063,35.063,35.0288,35.0357,76400.0
2012-09-05 13:10:00,51.27,51.3,51.27,51.29,99000.0,35.0288,35.0493,35.0288,35.0425,99000.0
2012-09-05 13:15:00,51.28,51.3,51.27,51.29,55600.0,35.0357,35.0493,35.0288,35.0425,55600.0
2012-09-05 13:20:00,51.29,51.3,51.28,51.29,94100.0,35.0425,35.0493,35.0357,35.0425,94100.0
2012-09-05 13:25:00,51.28,51.29,51.26,51.27,57900.0,35.0357,35.0425,35.022,35.0288,57900.0
2012-09-05 13:30:00,51.26,51.27,51.21,51.21,105100.0,35.022,35.0288,34.9878,34.9878,105100.0
2012-09-05 13:35:00,51.2,51.21,51.17,51.18,111000.0,34.981,34.9878,34.9605,34.9673,111000.0
2012-09-05 13:40:00,51.19,51.19,51.17,51.18,60500.0,34.9742,34.9742,34.9605,34.9673,60500.0
2012-09-05 13:45:00,51.17,51.18,51.12,51.17,504300.0,34.9605,34.9673,34.9263,34.9605,504300.0
2012-09-05 13:50:00,51.17,51.17,51.15,51.16,32100.0,34.9605,34.9605,34.9468,34.9537,32100.0
2012-09-05 13:55:00,51.15,51.18,51.14,51.18,47200.0,34.9468,34.9673,34.94,34.9673,47200.0
2012-09-05 14:00:00,51.18,51.19,51.16,51.19,54400.0,34.9673,34.9742,34.9537,34.9742,54400.0
2012-09-05 14:05:00,51.18,51.21,51.18,51.2,47200.0,34.9673,34.9878,34.9673,34.981,47200.0
2012-09-05 14:10:00,51.19,51.21,51.18,51.19,55800.0,34.9742,34.9878,34.9673,34.9742,55800.0
2012-09-05 14:15:00,51.19,51.2,51.18,51.18,30400.0,34.9742,34.981,34.9673,34.9673,30400.0
2012-09-05 14:20:00,51.19,51.21,51.18,51.19,57500.0,34.9742,34.9878,34.9673,34.9742,57500.0
2012-09-05 14:25:00,51.2,51.22,51.19,51.21,203200.0,34.981,34.9947,34.9742,34.9878,203200.0
2012-09-05 14:30:00,51.21,51.26,51.2,51.25,128400.0,34.9878,35.022,34.981,35.0152,128400.0
2012-09-05 14:35:00,51.26,51.29,51.25,51.26,98300.0,35.022,35.0425,35.0152,35.022,98300.0
2012-09-05 14:40:00,51.26,51.29,51.26,51.27,49800.0,35.022,35.0425,35.022,35.0288,49800.0
2012-09-05 14:45:00,51.28,51.29,51.25,51.27,58200.0,35.0357,35.0425,35.0152,35.0288,58200.0
2012-09-05 14:50:00,51.26,51.28,51.26,51.27,39800.0,35.022,35.0357,35.022,35.0288,39800.0
2012-09-05 14:55:00,51.27,51.28,51.25,51.26,39100.0,35.0288,35.0357,35.0152,35.022,39100.0
2012-09-05 15:00:00,51.26,51.28,51.25,51.25,66600.0,35.022,35.0357,35.0152,35.0152,66600.0
2012-09-05 15:05:00,51.25,51.25,51.21,51.24,177500.0,35.0152,35.0152,34.9878,35.0083,177500.0
2012-09-05 15:10:00,51.23,51.24,51.2,51.22,184000.0,35.0015,35.0083,34.981,34.9947,184000.0
2012-09-05 15:15:00,51.22,51.24,51.2,51.24,77800.0,34.9947,35.0083,34.981,35.0083,77800.0
2012-09-05 15:20:00,51.23,51.26,51.23,51.25,56200.0,35.0015,35.022,35.0015,35.0152,56200.0
2012-09-05 15:25:00,51.25,51.27,51.25,51.26,67100.0,35.0152,35.0288,35.0152,35.022,67100.0
2012-09-05 15:30:00,51.25,51.29,51.24,51.28,71200.0,35.0152,35.0425,35.0083,35.0357,71200.0
2012-09-05 15:35:00,51.29,51.29,51.25,51.25,104600.0,35.0425,35.0425,35.0152,35.0152,104600.0
2012-09-05 15:40:00,51.25,51.28,51.25,51.27,241800.0,35.0152,35.0357,35.0152,35.0288,241800.0
2012-09-05 15:45:00,51.26,51.27,51.21,51.21,346100.0,35.022,35.0288,34.9878,34.9878,346100.0
2012-09-05 15:50:00,51.21,51.23,51.2,51.22,282300.0,34.9878,35.0015,34.981,34.9947,282300.0
2012-09-05 15:55:00,51.23,51.24,51.21,51.23,1517700.0,35.0015,35.0083,34.9878,35.0015,1517700.0
2012-09-06 09:30:00,51.62,51.83,51.61,51.8,1099800.0,35.2679,35.4114,35.2611,35.3909,1099800.0
2012-09-06 09:35:00,51.8,51.94,51.8,51.91,485500.0,35.3909,35.4866,35.3909,35.4661,485500.0
2012-09-06 09:40:00,51.91,51.93,51.83,51.83,551700.0,35.4661,35.4797,35.4114,35.4114,551700.0
2012-09-06 09:45:00,51.84,51.88,51.81,51.88,305400.0,35.4183,35.4456,35.3978,35.4456,305400.0
2012-09-06 09:50:00,51.88,51.94,51.87,51.94,273800.0,35.4456,35.4866,35.4388,35.4866,273800.0
2012-09-06 09:55:00,51.94,52.02,51.94,52.02,227900.0,35.4866,35.5412,35.4866,35.5412,227900.0
2012-09-06 10:00:00,52.02,52.15,52.02,52.15,635300.0,35.5412,35.6301,35.5412,35.6301,635300.0
2012-09-06 10:05:00,52.14,52.18,52.11,52.14,434000.0,35.6232,35.6506,35.6027,35.6232,434000.0
2012-09-06 10:10:00,52.14,52.17,52.11,52.13,130200.0,35.6232,35.6437,35.6027,35.6164,130200.0
2012-09-06 10:15:00,52.14,52.18,52.09,52.1,370500.0,35.6232,35.6506,35.5891,35.5959,370500.0
2012-09-06 10:20:00,52.11,52.18,52.09,52.17,889000.0,35.6027,35.6506,35.5891,35.6437,889000.0
2012-09-06 10:25:00,52.16,52.2,52.14,52.19,244100.0,35.6369,35.6642,35.6232,35.6574,244100.0
2012-09-06 10:30:00,52.19,52.3,52.19,52.3,254400.0,35.6574,35.7325,35.6574,35.7325,254400.0
2012-09-06 10:35:00,52.3,52.42,52.3,52.39,486300.0,35.7325,35.8145,35.7325,35.794,486300.0
2012-09-06 10:40:00,52.39,52.4,52.35,52.38,137600.0,35.794,35.8009,35.7667,35.7872,137600.0
2012-09-06 10:45:00,52.37,52.4,52.34,52.38,217300.0,35.7804,35.8009,35.7599,35.7872,217300.0
2012-09-06 10:50:00,52.38,52.43,52.37,52.42,173800.0,35.7872,35.8214,35.7804,35.8145,173800.0
2012-09-06 10:55:00,52.42,52.48,52.42,52.47,286200.0,35.8145,35.8555,35.8145,35.8487,286200.0
2012-09-06 11:00:00,52.47,52.5,52.43,52.44,515900.0,35.8487,35.8692,35.8214,35.8282,515900.0
2012-09-06 11:05:00,52.44,52.45,52.41,52.43,323300.0,35.8282,35.835,35.8077,35.8214,323300.0
2012-09-06 11:10:00,52.43,52.45,52.37,52.39,642000.0,35.8214,35.835,35.7804,35.794,642000.0
2012-09-06 11:15:00,52.39,52.41,52.31,52.32,146200.0,35.794,35.8077,35.7394,35.7462,146200.0
2012-09-06 11:20:00,52.31,52.37,52.28,52.37,445000.0,35.7394,35.7804,35.7189,35.7804,445000.0
2012-09-06 11:25:00,52.38,52.39,52.35,52.38,354300.0,35.7872,35.794,35.7667,35.7872,354300.0
2012-09-06 11:30:00,52.38,52.46,52.38,52.44,212200.0,35.7872,35.8419,35.7872,35.8282,212200.0
2012-09-06 11:35:00,52.45,52.47,52.42,52.46,422100.0,35.835,35.8487,35.8145,35.8419,422100.0
2012-09-06 11:40:00,52.45,52.47,52.43,52.44,101800.0,35.835,35.8487,35.8214,35.8282,101800.0
2012-09-06 11:45:00,52.45,52.47,52.43,52.44,128700.0,35.835,35.8487,35.8214,35.8282,128700.0
2012-09-06 11:50:00,52.44,52.45,52.41,52.43,106100.0,35.8282,35.835,35.8077,35.8214,106100.0
2012-09-06 11:55:00,52.42,52.44,52.4,52.42,260000.0,35.8145,35.8282,35.8009,35.8145,260000.0
2012-09-06 12:00:00,52.42,52.47,52.41,52.46,44000.0,35.8145,35.8487,35.8077,35.8419,44000.0
2012-09-06 12:05:00,52.46,52.46,52.44,52.45,239100.0,35.8419,35.8419,35.8282,35.835,239100.0
2012-09-06 12:10:00,52.46,52.48,52.45,52.47,257200.0,35.8419,35.8555,35.835,35.8487,257200.0
2012-09-06 12:15:00,52.48,52.49,52.46,52.47,129000.0,35.8555,35.8624,35.8419,35.8487,129000.0
2012-09-06 12:20:00,52.47,52.48,52.45,52.45,324800.0,35.8487,35.8555,35.835,35.835,324800.0
2012-09-06 12:25:00,52.45,52.47,52.44,52.44,218400.0,35.835,35.8487,35.8282,35.8282,218400.0
2012-09-06 12:30:00,52.44,52.46,52.43,52.46,196200.0,35.8282,35.8419,35.8214,35.8419,196200.0
2012-09-06 12:35:00,52.45,52.52,52.45,52.51,228900.0,35.835,35.8828,35.835,35.876,228900.0
2012-09-06 12:40:00,52.51,52.52,52.47,52.47,69300.0,35.876,35.8828,35.8487,35.8487,69300.0
2012-09-06 12:45:00,52.47,52.48,52.45,52.46,202600.0,35.8487,35.8555,35.835,35.8419,202600.0
2012-09-06 12:50:00,52.46,52.48,52.45,52.47,199400.0,35.8419,35.8555,35.835,35.8487,199400.0
2012-09-06 12:55:00,52.46,52.48,52.46,52.46,49700.0,35.8419,35.8555,35.8419,35.8419,49700.0
2012-09-06 13:00:00,52.46,52.48,52.46,52.48,38800.0,35.8419,35.8555,35.8419,35.8555,38800.0
2012-09-06 13:05:00,52.47,52.48,52.45,52.46,71300.0,35.8487,35.8555,35.835,35.8419,71300.0
2012-09-06 13:10:00,52.46,52.49,52.46,52.47,85000.0,35.8419,35.8624,35.8419,35.8487,85000.0
2012-09-06 13:15:00,52.48,52.48,52.46,52.47,21200.0,35.8555,35.8555,35.8419,35.8487,21200.0
2012-09-06 13:20:00,52.48,52.48,52.46,52.48,42500.0,35.8555,35.8555,35.8419,35.8555,42500.0
2012-09-06 13:25:00,52.47,52.49,52.45,52.45,313300.0,35.8487,35.8624,35.835,35.835,313300.0
2012-09-06 13:30:00,52.46,52.48,52.45,52.47,56200.0,35.8419,35.8555,35.835,35.8487,56200.0
2012-09-06 13:35:00,52.47,52.5,52.46,52.5,52900.0,35.8487,35.8692,35.8419,35.8692,52900.0
2012-09-06 13:40:00,52.5,52.51,52.49,52.51,58900.0,35.8692,35.876,35.8624,35.876,58900.0
2012-09-06 13:45:00,52.51,52.52,52.5,52.51,94300.0,35.876,35.8828,35.8692,35.876,94300.0
2012-09-06 13:50:00,52.5,52.54,52.5,52.53,100300.0,35.8692,35.8965,35.8692,35.8897,100300.0
2012-09-06 13:55:00,52.54,52.55,52.53,52.54,50900.0,35.8965,35.9033,35.8897,35.8965,50900.0
2012-09-06 14:00:00,52.53,52.54,52.52,52.53,40800.0,35.8897,35.8965,35.8828,35.8897,40800.0
2012-09-06 14:05:00,52.54,52.54,52.5,52.5,119100.0,35.8965,35.8965,35.8692,35.8692,119100.0
2012-09-06 14:10:00,52.51,52.52,52.49,52.51,130100.0,35.876,35.8828,35.8624,35.876,130100.0
2012-09-06 14:15:00,52.51,52.52,52.5,52.52,129900.0,35.876,35.8828,35.8692,35.8828,129900.0
2012-09-06 14:20:00,52.51,52.54,52.51,52.53,198900.0,35.876,35.8965,35.876,35.8897,198900.0
2012-09-06 14:25:00,52.53,52.56,52.53,52.54,97400.0,35.8897,35.9102,35.8897,35.8965,97400.0
2012-09-06 14:30:00,52.55,52.56,52.54,52.55,39900.0,35.9033,35.9102,35.8965,35.9033,39900.0
2012-09-06 14:35:00,52.55,52.56,52.54,52.55,215400.0,35.9033,35.9102,35.8965,35.9033,215400.0
2012-09-06 14:40:00,52.56,52.57,52.53,52.57,195300.0,35.9102,35.917,35.8897,35.917,195300.0
2012-09-06 14:45:00,52.57,52.59,52.55,52.59,131600.0,35.917,35.9307,35.9033,35.9307,131600.0
2012-09-06 14:50:00,52.59,52.59,52.57,52.59,132200.0,35.9307,35.9307,35.917,35.9307,132200.0
2012-09-06 14:55:00,52.59,52.61,52.56,52.58,338400.0,35.9307,35.9443,35.9102,35.9238,338400.0
2012-09-06 15:00:00,52.58,52.59,52.56,52.57,142500.0,35.9238,35.9307,35.9102,35.917,142500.0
2012-09-06 15:05:00,52.56,52.58,52.54,52.54,124300.0,35.9102,35.9238,35.8965,35.8965,124300.0
2012-09-06 15:10:00,52.54,52.55,52.51,52.51,148100.0,35.8965,35.9033,35.876,35.876,148100.0
2012-09-06 15:15:00,52.51,52.54,52.49,52.52,286300.0,35.876,35.8965,35.8624,35.8828,286300.0
2012-09-06 15:20:00,52.52,52.53,52.5,52.5,147800.0,35.8828,35.8897,35.8692,35.8692,147800.0
2012-09-06 15:25:00,52.5,52.52,52.5,52.51,290200.0,35.8692,35.8828,35.8692,35.876,290200.0
2012-09-06 15:30:00,52.5,52.57,52.5,52.54,312700.0,35.8692,35.917,35.8692,35.8965,312700.0
2012-09-06 15:35:00,52.55,52.59,52.55,52.56,240700.0,35.9033,35.9307,35.9033,35.9102,240700.0
2012-09-06 15:40:00,52.55,52.56,52.52,52.53,190400.0,35.9033,35.9102,35.8828,35.8897,190400.0
2012-09-06 15:45:00,52.53,52.57,52.52,52.57,370700.0,35.8897,35.917,35.8828,35.917,370700.0
2012-09-06 15:50:00,52.57,52.58,52.52,52.53,491200.0,35.917,35.9238,35.8828,35.8897,491200.0
2012-09-06 15:55:00,52.53,52.53,52.47,52.48,1603700.0,35.8897,35.8897,35.8487,35.8555,1603700.0
2012-09-07 09:30:00,53.05,53.09,53.01,53.02,415500.0,36.245,36.2723,36.2176,36.2245,415500.0
2012-09-07 09:35:00,53.03,53.12,53.01,53.09,413500.0,36.2313,36.2928,36.2176,36.2723,413500.0
2012-09-07 09:40:00,53.09,53.16,53.07,53.12,586400.0,36.2723,36.3201,36.2586,36.2928,586400.0
2012-09-07 09:45:00,53.13,53.15,53.09,53.11,432800.0,36.2996,36.3133,36.2723,36.286,432800.0
2012-09-07 09:50:00,53.11,53.11,53.05,53.07,590300.0,36.286,36.286,36.245,36.2586,590300.0
2012-09-07 09:55:00,53.07,53.12,53.03,53.09,784100.0,36.2586,36.2928,36.2313,36.2723,784100.0
2012-09-07 10:00:00,53.1,53.12,53.04,53.12,461400.0,36.2791,36.2928,36.2381,36.2928,461400.0
2012-09-07 10:05:00,53.12,53.17,53.12,53.17,335300.0,36.2928,36.3269,36.2928,36.3269,335300.0
2012-09-07 10:10:00,53.16,53.2,53.13,53.14,419100.0,36.3201,36.3474,36.2996,36.3064,419100.0
2012-09-07 10:15:00,53.15,53.17,53.13,53.16,234300.0,36.3133,36.3269,36.2996,36.3201,234300.0
2012-09-07 10:20:00,53.15,53.2,53.15,53.19,167400.0,36.3133,36.3474,36.3133,36.3406,167400.0
2012-09-07 10:25:00,53.2,53.25,53.2,53.23,197100.0,36.3474,36.3816,36.3474,36.3679,197100.0
2012-09-07 10:30:00,53.22,53.25,53.19,53.23,329500.0,36.3611,36.3816,36.3406,36.3679,329500.0
2012-09-07 10:35:00,53.23,53.27,53.21,53.21,266800.0,36.3679,36.3953,36.3543,36.3543,266800.0
2012-09-07 10:40:00,53.22,53.26,53.21,53.26,310400.0,36.3611,36.3884,36.3543,36.3884,310400.0
2012-09-07 10:45:00,53.25,53.26,53.19,53.2,294800.0,36.3816,36.3884,36.3406,36.3474,294800.0
2012-09-07 10:50:00,53.2,53.25,53.2,53.2,319200.0,36.3474,36.3816,36.3474,36.3474,319200.0
2012-09-07 10:55:00,53.2,53.25,53.2,53.25,154300.0,36.3474,36.3816,36.3474,36.3816,154300.0
2012-09-07 11:00:00,53.24,53.25,53.16,53.21,299200.0,36.3748,36.3816,36.3201,36.3543,299200.0
2012-09-07 11:05:00,53.2,53.23,53.16,53.17,311900.0,36.3474,36.3679,36.3201,36.3269,311900.0
2012-09-07 11:10:00,53.17,53.22,53.16,53.21,381400.0,36.3269,36.3611,36.3201,36.3543,381400.0
2012-09-07 11:15:00,53.21,53.22,53.13,53.14,303100.0,36.3543,36.3611,36.2996,36.3064,303100.0
2012-09-07 11:20:00,53.14,53.19,53.14,53.18,295100.0,36.3064,36.3406,36.3064,36.3338,295100.0
2012-09-07 11:25:00,53.18,53.19,53.15,53.18,349400.0,36.3338,36.3406,36.3133,36.3338,349400.0
2012-09-07 11:30:00,53.18,53.22,53.15,53.15,276200.0,36.3338,36.3611,36.3133,36.3133,276200.0
2012-09-07 11:35:00,53.16,53.16,53.11,53.14,256200.0,36.3201,36.3201,36.286,36.3064,256200.0
2012-09-07 11:40:00,53.14,53.18,53.14,53.17,84200.0,36.3064,36.3338,36.3064,36.3269,84200.0
2012-09-07 11:45:00,53.16,53.2,53.16,53.19,149200.0,36.3201,36.3474,36.3201,36.3406,149200.0
2012-09-07 11:50:00,53.2,53.25,53.19,53.24,74800.0,36.3474,36.3816,36.3406,36.3748,74800.0
2012-09-07 11:55:00,53.24,53.25,53.22,53.23,116300.0,36.3748,36.3816,36.3611,36.3679,116300.0
2012-09-07 12:00:00,53.24,53.24,53.22,53.24,71100.0,36.3748,36.3748,36.3611,36.3748,71100.0
2012-09-07 12:05:00,53.24,53.26,53.23,53.26,104100.0,36.3748,36.3884,36.3679,36.3884,104100.0
2012-09-07 12:10:00,53.25,53.26,53.22,53.22,120400.0,36.3816,36.3884,36.3611,36.3611,120400.0
2012-09-07 12:15:00,53.23,53.23,53.21,53.21,46500.0,36.3679,36.3679,36.3543,36.3543,46500.0
2012-09-07 12:20:00,53.22,53.23,53.21,53.23,75700.0,36.3611,36.3679,36.3543,36.3679,75700.0
2012-09-07 12:25:00,53.23,53.23,53.2,53.2,59900.0,36.3679,36.3679,36.3474,36.3474,59900.0
2012-09-07 12:30:00,53.21,53.23,53.21,53.22,121700.0,36.3543,36.3679,36.3543,36.3611,121700.0
2012-09-07 12:35:00,53.22,53.22,53.21,53.22,87000.0,36.3611,36.3611,36.3543,36.3611,87000.0
2012-09-07 12:40:00,53.21,53.22,53.2,53.22,55700.0,36.3543,36.3611,36.3474,36.3611,55700.0
2012-09-07 12:45:00,53.22,53.25,53.21,53.24,85600.0,36.3611,36.3816,36.3543,36.3748,85600.0
2012-09-07 12:50:00,53.24,53.25,53.23,53.23,137700.0,36.3748,36.3816,36.3679,36.3679,137700.0
2012-09-07 12:55:00,53.23,53.24,53.23,53.24,47200.0,36.3679,36.3748,36.3679,36.3748,47200.0
2012-09-07 13:00:00,53.24,53.27,53.23,53.27,133300.0,36.3748,36.3953,36.3679,36.3953,133300.0
2012-09-07 13:05:00,53.26,53.27,53.23,53.26,155800.0,36.3884,36.3953,36.3679,36.3884,155800.0
2012-09-07 13:10:00,53.24,53.25,53.22,53.22,213600.0,36.3748,36.3816,36.3611,36.3611,213600.0
2012-09-07 13:15:00,53.22,53.23,53.21,53.23,97000.0,36.3611,36.3679,36.3543,36.3679,97000.0
2012-09-07 13:20:00,53.23,53.24,53.21,53.22,60100.0,36.3679,36.3748,36.3543,36.3611,60100.0
2012-09-07 13:25:00,53.23,53.23,53.21,53.23,48400.0,36.3679,36.3679,36.3543,36.3679,48400.0
2012-09-07 13:30:00,53.22,53.23,53.2,53.22,135900.0,36.3611,36.3679,36.3474,36.3611,135900.0
2012-09-07 13:35:00,53.23,53.23,53.2,53.21,76200.0,36.3679,36.3679,36.3474,36.3543,76200.0
2012-09-07 13:40:00,53.2,53.22,53.18,53.21,101600.0,36.3474,36.3611,36.3338,36.3543,101600.0
2012-09-07 13:45:00,53.21,53.22,53.19,53.22,99600.0,36.3543,36.3611,36.3406,36.3611,99600.0
2012-09-07 13:50:00,53.21,53.24,53.21,53.24,91300.0,36.3543,36.3748,36.3543,36.3748,91300.0
2012-09-07 13:55:00,53.24,53.24,53.21,53.23,62100.0,36.3748,36.3748,36.3543,36.3679,62100.0
2012-09-07 14:00:00,53.22,53.25,53.22,53.23,44200.0,36.3611,36.3816,36.3611,36.3679,44200.0
2012-09-07 14:05:00,53.24,53.24,53.22,53.24,25100.0,36.3748,36.3748,36.3611,36.3748,25100.0
2012-09-07 14:10:00,53.24,53.25,53.22,53.22,121300.0,36.3748,36.3816,36.3611,36.3611,121300.0
2012-09-07 14:15:00,53.22,53.24,53.22,53.24,110900.0,36.3611,36.3748,36.3611,36.3748,110900.0
2012-09-07 14:20:00,53.24,53.24,53.23,53.23,92500.0,36.3748,36.3748,36.3679,36.3679,92500.0
2012-09-07 14:25:00,53.23,53.25,53.21,53.23,113000.0,36.3679,36.3816,36.3543,36.3679,113000.0
2012-09-07 14:30:00,53.23,53.24,53.23,53.24,60000.0,36.3679,36.3748,36.3679,36.3748,60000.0
2012-09-07 14:35:00,53.23,53.24,53.22,53.22,103100.0,36.3679,36.3748,36.3611,36.3611,103100.0
2012-09-07 14:40:00,53.23,53.24,53.22,53.23,83600.0,36.3679,36.3748,36.3611,36.3679,83600.0
2012-09-07 14:45:00,53.24,53.25,53.23,53.25,202000.0,36.3748,36.3816,36.3679,36.3816,202000.0
2012-09-07 14:50:00,53.25,53.25,53.24,53.25,46000.0,36.3816,36.3816,36.3748,36.3816,46000.0
2012-09-07 14:55:00,53.25,53.25,53.22,53.22,174500.0,36.3816,36.3816,36.3611,36.3611,174500.0
2012-09-07 15:00:00,53.23,53.23,53.21,53.22,113300.0,36.3679,36.3679,36.3543,36.3611,113300.0
2012-09-07 15:05:00,53.22,53.22,53.2,53.22,52200.0,36.3611,36.3611,36.3474,36.3611,52200.0
2012-09-07 15:10:00,53.22,53.25,53.2,53.23,281800.0,36.3611,36.3816,36.3474,36.3679,281800.0
2012-09-07 15:15:00,53.25,53.25,53.22,53.24,113500.0,36.3816,36.3816,36.3611,36.3748,113500.0
2012-09-07 15:20:00,53.24,53.24,53.21,53.22,106400.0,36.3748,36.3748,36.3543,36.3611,106400.0
2012-09-07 15:25:00,53.22,53.22,53.2,53.21,57000.0,36.3611,36.3611,36.3474,36.3543,57000.0
2012-09-07 15:30:00,53.21,53.23,53.21,53.22,106600.0,36.3543,36.3679,36.3543,36.3611,106600.0
2012-09-07 15:35:00,53.22,53.23,53.21,53.22,150600.0,36.3611,36.3679,36.3543,36.3611,150600.0
2012-09-07 15:40:00,53.22,53.23,53.21,53.23,90800.0,36.3611,36.3679,36.3543,36.3679,90800.0
2012-09-07 15:45:00,53.23,53.25,53.22,53.25,321000.0,36.3679,36.3816,36.3611,36.3816,321000.0
2012-09-07 15:50:00,53.25,53.25,53.22,53.23,446800.0,36.3816,36.3816,36.3611,36.3679,446800.0
2012-09-07 15:55:00,53.23,53.26,53.2,53.25,1023600.0,36.3679,36.3884,36.3474,36.3816,1023600.0
2012-09-10 09:30:00,53.05,53.11,53.03,53.08,447600.0,36.245,36.286,36.2313,36.2655,447600.0
2012-09-10 09:35:00,53.07,53.11,53.05,53.06,101200.0,36.2586,36.286,36.245,36.2518,101200.0
2012-09-10 09:40:00,53.05,53.07,53.01,53.02,223300.0,36.245,36.2586,36.2176,36.2245,223300.0
2012-09-10 09:45:00,53.04,53.09,53.03,53.06,135700.0,36.2381,36.2723,36.2313,36.2518,135700.0
2012-09-10 09:50:00,53.06,53.09,53.03,53.05,145500.0,36.2518,36.2723,36.2313,36.245,145500.0
2012-09-10 09:55:00,53.06,53.09,53.03,53.04,165300.0,36.2518,36.2723,36.2313,36.2381,165300.0
2012-09-10 10:00:00,53.04,53.1,53.04,53.07,249000.0,36.2381,36.2791,36.2381,36.2586,249000.0
2012-09-10 10:05:00,53.07,53.12,53.05,53.08,187600.0,36.2586,36.2928,36.245,36.2655,187600.0
2012-09-10 10:10:00,53.08,53.11,53.07,53.09,376300.0,36.2655,36.286,36.2586,36.2723,376300.0
2012-09-10 10:15:00,53.1,53.13,53.08,53.11,393100.0,36.2791,36.2996,36.2655,36.286,393100.0
2012-09-10 10:20:00,53.12,53.18,53.11,53.16,66000.0,36.2928,36.3338,36.286,36.3201,66000.0
2012-09-10 10:25:00,53.16,53.19,53.14,53.18,58400.0,36.3201,36.3406,36.3064,36.3338,58400.0
2012-09-10 10:30:00,53.18,53.18,53.15,53.17,41900.0,36.3338,36.3338,36.3133,36.3269,41900.0
2012-09-10 10:35:00,53.17,53.17,53.14,53.14,82900.0,36.3269,36.3269,36.3064,36.3064,82900.0
2012-09-10 10:40:00,53.15,53.16,53.11,53.12,77100.0,36.3133,36.3201,36.286,36.2928,77100.0
2012-09-10 10:45:00,53.13,53.16,53.11,53.11,258000.0,36.2996,36.3201,36.286,36.286,258000.0
2012-09-10 10:50:00,53.1,53.12,53.09,53.11,106100.0,36.2791,36.2928,36.2723,36.286,106100.0
2012-09-10 10:55:00,53.1,53.14,53.1,53.1,98700.0,36.2791,36.3064,36.2791,36.2791,98700.0
2012-09-10 11:00:00,53.11,53.11,53.09,53.1,183700.0,36.286,36.286,36.2723,36.2791,183700.0
2012-09-10 11:05:00,53.1,53.14,53.08,53.12,201700.0,36.2791,36.3064,36.2655,36.2928,201700.0
2012-09-10 11:10:00,53.12,53.14,53.1,53.13,101200.0,36.2928,36.3064,36.2791,36.2996,101200.0
2012-09-10 11:15:00,53.15,53.17,53.14,53.16,82600.0,36.3133,36.3269,36.3064,36.3201,82600.0
2012-09-10 11:20:00,53.16,53.2,53.15,53.17,131600.0,36.3201,36.3474,36.3133,36.3269,131600.0
2012-09-10 11:25:00,53.18,53.18,53.12,53.14,135900.0,36.3338,36.3338,36.2928,36.3064,135900.0
2012-09-10 11:30:00,53.15,53.15,53.11,53.12,158300.0,36.3133,36.3133,36.286,36.2928,158300.0
2012-09-10 11:35:00,53.12,53.12,53.1,53.11,79100.0,36.2928,36.2928,36.2791,36.286,79100.0
2012-09-10 11:40:00,53.11,53.12,53.09,53.1,42400.0,36.286,36.2928,36.2723,36.2791,42400.0
2012-09-10 11:45:00,53.11,53.11,53.08,53.1,44600.0,36.286,36.286,36.2655,36.2791,44600.0
2012-09-10 11:50:00,53.09,53.11,53.09,53.11,16000.0,36.2723,36.286,36.2723,36.286,16000.0
2012-09-10 11:55:00,53.11,53.11,53.1,53.1,31100.0,36.286,36.286,36.2791,36.2791,31100.0
2012-09-10 12:00:00,53.1,53.12,53.09,53.09,207800.0,36.2791,36.2928,36.2723,36.2723,207800.0
2012-09-10 12:05:00,53.09,53.1,53.08,53.08,130600.0,36.2723,36.2791,36.2655,36.2655,130600.0
2012-09-10 12:10:00,53.08,53.09,53.07,53.08,88100.0,36.2655,36.2723,36.2586,36.2655,88100.0
2012-09-10 12:15:00,53.08,53.09,53.07,53.09,33500.0,36.2655,36.2723,36.2586,36.2723,33500.0
2012-09-10 12:20:00,53.09,53.1,53.08,53.09,279400.0,36.2723,36.2791,36.2655,36.2723,279400.0
2012-09-10 12:25:00,53.09,53.1,53.07,53.09,131400.0,36.2723,36.2791,36.2586,36.2723,131400.0
2012-09-10 12:30:00,53.09,53.1,53.07,53.07,98600.0,36.2723,36.2791,36.2586,36.2586,98600.0
2012-09-10 12:35:00,53.08,53.09,53.07,53.07,80500.0,36.2655,36.2723,36.2586,36.2586,80500.0
2012-09-10 12:40:00,53.08,53.08,53.06,53.06,16800.0,36.2655,36.2655,36.2518,36.2518,16800.0
2012-09-10 12:45:00,53.06,53.06,53.04,53.06,101500.0,36.2518,36.2518,36.2381,36.2518,101500.0
2012-09-10 12:50:00,53.05,53.07,53.04,53.07,36100.0,36.245,36.2586,36.2381,36.2586,36100.0
2012-09-10 12:55:00,53.06,53.07,53.05,53.06,36300.0,36.2518,36.2586,36.245,36.2518,36300.0
2012-09-10 13:00:00,53.07,53.08,53.05,53.07,44700.0,36.2586,36.2655,36.245,36.2586,44700.0
2012-09-10 13:05:00,53.07,53.08,53.07,53.08,11700.0,36.2586,36.2655,36.2586,36.2655,11700.0
2012-09-10 13:10:00,53.08,53.09,53.07,53.09,37900.0,36.2655,36.2723,36.2586,36.2723,37900.0
2012-09-10 13:15:00,53.08,53.1,53.07,53.09,311900.0,36.2655,36.2791,36.2586,36.2723,311900.0
2012-09-10 13:20:00,53.09,53.09,53.07,53.07,212600.0,36.2723,36.2723,36.2586,36.2586,212600.0
2012-09-10 13:25:00,53.08,53.08,53.07,53.08,40200.0,36.2655,36.2655,36.2586,36.2655,40200.0
2012-09-10 13:30:00,53.08,53.09,53.07,53.07,83500.0,36.2655,36.2723,36.2586,36.2586,83500.0
2012-09-10 13:35:00,53.08,53.08,53.06,53.06,41900.0,36.2655,36.2655,36.2518,36.2518,41900.0
2012-09-10 13:40:00,53.06,53.07,53.0,53.0,153200.0,36.2518,36.2586,36.2108,36.2108,153200.0
2012-09-10 13:45:00,53.0,53.02,53.0,53.01,49200.0,36.2108,36.2245,36.2108,36.2176,49200.0
2012-09-10 13:50:00,53.02,53.04,53.01,53.02,33300.0,36.2245,36.2381,36.2176,36.2245,33300.0
2012-09-10 13:55:00,53.02,53.02,53.0,53.0,47600.0,36.2245,36.2245,36.2108,36.2108,47600.0
2012-09-10 14:00:00,53.01,53.05,53.01,53.02,64100.0,36.2176,36.245,36.2176,36.2245,64100.0
2012-09-10 14:05:00,53.03,53.03,53.02,53.02,36700.0,36.2313,36.2313,36.2245,36.2245,36700.0
2012-09-10 14:10:00,53.03,53.03,53.01,53.02,23800.0,36.2313,36.2313,36.2176,36.2245,23800.0
2012-09-10 14:15:00,53.02,53.04,53.01,53.04,96900.0,36.2245,36.2381,36.2176,36.2381,96900.0
2012-09-10 14:20:00,53.04,53.05,53.03,53.04,100800.0,36.2381,36.245,36.2313,36.2381,100800.0
2012-09-10 14:25:00,53.03,53.04,53.01,53.02,63800.0,36.2313,36.2381,36.2176,36.2245,63800.0
2012-09-10 14:30:00,53.02,53.02,53.0,53.02,45100.0,36.2245,36.2245,36.2108,36.2245,45100.0
2012-09-10 14:35:00,53.01,53.02,52.96,52.96,105200.0,36.2176,36.2245,36.1835,36.1835,105200.0
2012-09-10 14:40:00,52.95,52.96,52.91,52.92,164400.0,36.1766,36.1835,36.1493,36.1561,164400.0
2012-09-10 14:45:00,52.92,52.94,52.9,52.94,177800.0,36.1561,36.1698,36.1425,36.1698,177800.0
2012-09-10 14:50:00,52.94,52.94,52.9,52.93,181300.0,36.1698,36.1698,36.1425,36.163,181300.0
2012-09-10 14:55:00,52.93,52.94,52.9,52.9,34100.0,36.163,36.1698,36.1425,36.1425,34100.0
2012-09-10 15:00:00,52.91,52.92,52.87,52.89,82100.0,36.1493,36.1561,36.122,36.1356,82100.0
2012-09-10 15:05:00,52.89,52.9,52.87,52.9,133500.0,36.1356,36.1425,36.122,36.1425,133500.0
2012-09-10 15:10:00,52.9,52.9,52.86,52.88,100800.0,36.1425,36.1425,36.1151,36.1288,100800.0
2012-09-10 15:15:00,52.87,52.9,52.85,52.87,128700.0,36.122,36.1425,36.1083,36.122,128700.0
2012-09-10 15:20:00,52.87,52.9,52.84,52.88,138900.0,36.122,36.1425,36.1015,36.1288,138900.0
2012-09-10 15:25:00,52.88,52.9,52.87,52.9,74400.0,36.1288,36.1425,36.122,36.1425,74400.0
2012-09-10 15:30:00,52.9,52.9,52.82,52.83,174100.0,36.1425,36.1425,36.0878,36.0946,174100.0
2012-09-10 15:35:00,52.82,52.84,52.81,52.84,191500.0,36.0878,36.1015,36.081,36.1015,191500.0
2012-09-10 15:40:00,52.84,52.84,52.8,52.8,187100.0,36.1015,36.1015,36.0742,36.0742,187100.0
2012-09-10 15:45:00,52.81,52.81,52.76,52.78,213000.0,36.081,36.081,36.0468,36.0605,213000.0
2012-09-10 15:50:00,52.78,52.81,52.77,52.8,487400.0,36.0605,36.081,36.0537,36.0742,487400.0
2012-09-10 15:55:00,52.8,52.84,52.8,52.83,1451000.0,36.0742,36.1015,36.0742,36.0946,1451000.0
2012-09-11 09:30:00,53.07,53.12,53.06,53.11,318200.0,36.2586,36.2928,36.2518,36.286,318200.0
2012-09-11 09:35:00,53.12,53.15,53.1,53.13,415800.0,36.2928,36.3133,36.2791,36.2996,415800.0
2012-09-11 09:40:00,53.13,53.17,53.1,53.13,233300.0,36.2996,36.3269,36.2791,36.2996,233300.0
2012-09-11 09:45:00,53.12,53.21,53.12,53.21,249800.0,36.2928,36.3543,36.2928,36.3543,249800.0
2012-09-11 09:50:00,53.21,53.27,53.2,53.26,341600.0,36.3543,36.3953,36.3474,36.3884,341600.0
2012-09-11 09:55:00,53.27,53.32,53.26,53.3,303200.0,36.3953,36.4294,36.3884,36.4158,303200.0
2012-09-11 10:00:00,53.3,53.32,53.25,53.26,132900.0,36.4158,36.4294,36.3816,36.3884,132900.0
2012-09-11 10:05:00,53.25,53.27,53.24,53.26,180300.0,36.3816,36.3953,36.3748,36.3884,180300.0
2012-09-11 10:10:00,53.25,53.3,53.24,53.29,491400.0,36.3816,36.4158,36.3748,36.4089,491400.0
2012-09-11 10:15:00,53.29,53.3,53.26,53.28,118900.0,36.4089,36.4158,36.3884,36.4021,118900.0
2012-09-11 10:20:00,53.29,53.31,53.28,53.29,198400.0,36.4089,36.4226,36.4021,36.4089,198400.0
2012-09-11 10:25:00,53.3,53.31,53.28,53.29,179500.0,36.4158,36.4226,36.4021,36.4089,179500.0
2012-09-11 10:30:00,53.3,53.33,53.29,53.31,232400.0,36.4158,36.4363,36.4089,36.4226,232400.0
2012-09-11 10:35:00,53.32,53.36,53.3,53.34,303200.0,36.4294,36.4568,36.4158,36.4431,303200.0
2012-09-11 10:40:00,53.34,53.42,53.32,53.39,376700.0,36.4431,36.4977,36.4294,36.4773,376700.0
2012-09-11 10:45:00,53.39,53.43,53.39,53.43,231400.0,36.4773,36.5046,36.4773,36.5046,231400.0
2012-09-11 10:50:00,53.43,53.47,53.42,53.43,141900.0,36.5046,36.5319,36.4977,36.5046,141900.0
2012-09-11 10:55:00,53.44,53.47,53.43,53.44,235500.0,36.5114,36.5319,36.5046,36.5114,235500.0
2012-09-11 11:00:00,53.44,53.46,53.42,53.44,169400.0,36.5114,36.5251,36.4977,36.5114,169400.0
2012-09-11 11:05:00,53.43,53.46,53.42,53.45,200000.0,36.5046,36.5251,36.4977,36.5182,200000.0
2012-09-11 11:10:00,53.46,53.47,53.44,53.47,184800.0,36.5251,36.5319,36.5114,36.5319,184800.0
2012-09-11 11:15:00,53.46,53.5,53.46,53.5,178000.0,36.5251,36.5524,36.5251,36.5524,178000.0
2012-09-11 11:20:00,53.51,53.55,53.51,53.54,223200.0,36.5592,36.5866,36.5592,36.5797,223200.0
2012-09-11 11:25:00,53.54,53.58,53.54,53.56,311800.0,36.5797,36.6071,36.5797,36.5934,311800.0
2012-09-11 11:30:00,53.55,53.57,53.53,53.56,357000.0,36.5866,36.6002,36.5729,36.5934,357000.0
2012-09-11 11:35:00,53.56,53.59,53.56,53.58,104500.0,36.5934,36.6139,36.5934,36.6071,104500.0
2012-09-11 11:40:00,53.58,53.58,53.54,53.54,179900.0,36.6071,36.6071,36.5797,36.5797,179900.0
2012-09-11 11:45:00,53.55,53.57,53.53,53.54,138900.0,36.5866,36.6002,36.5729,36.5797,138900.0
2012-09-11 11:50:00,53.54,53.54,53.5,53.51,127900.0,36.5797,36.5797,36.5524,36.5592,127900.0
2012-09-11 11:55:00,53.5,53.51,53.48,53.5,126500.0,36.5524,36.5592,36.5387,36.5524,126500.0
2012-09-11 12:00:00,53.5,53.53,53.5,53.52,92400.0,36.5524,36.5729,36.5524,36.5661,92400.0
2012-09-11 12:05:00,53.51,53.51,53.49,53.51,39200.0,36.5592,36.5592,36.5456,36.5592,39200.0
2012-09-11 12:10:00,53.51,53.52,53.45,53.47,101800.0,36.5592,36.5661,36.5182,36.5319,101800.0
2012-09-11 12:15:00,53.47,53.49,53.46,53.48,44500.0,36.5319,36.5456,36.5251,36.5387,44500.0
2012-09-11 12:20:00,53.49,53.52,53.48,53.52,100200.0,36.5456,36.5661,36.5387,36.5661,100200.0
2012-09-11 12:25:00,53.52,53.53,53.51,53.53,108000.0,36.5661,36.5729,36.5592,36.5729,108000.0
2012-09-11 12:30:00,53.52,53.53,53.51,53.52,119800.0,36.5661,36.5729,36.5592,36.5661,119800.0
2012-09-11 12:35:00,53.53,53.53,53.51,53.51,124500.0,36.5729,36.5729,36.5592,36.5592,124500.0
2012-09-11 12:40:00,53.51,53.51,53.49,53.49,35100.0,36.5592,36.5592,36.5456,36.5456,35100.0
2012-09-11 12:45:00,53.5,53.5,53.47,53.48,127600.0,36.5524,36.5524,36.5319,36.5387,127600.0
2012-09-11 12:50:00,53.49,53.49,53.46,53.48,71600.0,36.5456,36.5456,36.5251,36.5387,71600.0
2012-09-11 12:55:00,53.48,53.5,53.47,53.49,104700.0,36.5387,36.5524,36.5319,36.5456,104700.0
2012-09-11 13:00:00,53.49,53.51,53.49,53.5,78600.0,36.5456,36.5592,36.5456,36.5524,78600.0
2012-09-11 13:05:00,53.5,53.52,53.48,53.5,193100.0,36.5524,36.5661,36.5387,36.5524,193100.0
2012-09-11 13:10:00,53.51,53.51,53.46,53.5,66900.0,36.5592,36.5592,36.5251,36.5524,66900.0
2012-09-11 13:15:00,53.5,53.52,53.49,53.52,75200.0,36.5524,36.5661,36.5456,36.5661,75200.0
2012-09-11 13:20:00,53.53,53.53,53.51,53.51,47600.0,36.5729,36.5729,36.5592,36.5592,47600.0
2012-09-11 13:25:00,53.5,53.52,53.49,53.52,60300.0,36.5524,36.5661,36.5456,36.5661,60300.0
2012-09-11 13:30:00,53.51,53.52,53.49,53.51,151300.0,36.5592,36.5661,36.5456,36.5592,151300.0
2012-09-11 13:35:00,53.52,53.53,53.51,53.52,48000.0,36.5661,36.5729,36.5592,36.5661,48000.0
2012-09-11 13:40:00,53.52,53.54,53.5,53.52,86500.0,36.5661,36.5797,36.5524,36.5661,86500.0
2012-09-11 13:45:00,53.52,53.55,53.52,53.53,79100.0,36.5661,36.5866,36.5661,36.5729,79100.0
2012-09-11 13:50:00,53.53,53.54,53.51,53.51,50200.0,36.5729,36.5797,36.5592,36.5592,50200.0
2012-09-11 13:55:00,53.51,53.51,53.5,53.5,34500.0,36.5592,36.5592,36.5524,36.5524,34500.0
2012-09-11 14:00:00,53.49,53.51,53.48,53.48,108700.0,36.5456,36.5592,36.5387,36.5387,108700.0
2012-09-11 14:05:00,53.48,53.5,53.48,53.5,39800.0,36.5387,36.5524,36.5387,36.5524,39800.0
2012-09-11 14:10:00,53.5,53.51,53.47,53.49,157000.0,36.5524,36.5592,36.5319,36.5456,157000.0
2012-09-11 14:15:00,53.5,53.52,53.49,53.5,66200.0,36.5524,36.5661,36.5456,36.5524,66200.0
2012-09-11 14:20:00,53.5,53.52,53.5,53.52,16200.0,36.5524,36.5661,36.5524,36.5661,16200.0
2012-09-11 14:25:00,53.51,53.54,53.51,53.54,126500.0,36.5592,36.5797,36.5592,36.5797,126500.0
2012-09-11 14:30:00,53.53,53.53,53.5,53.51,122400.0,36.5729,36.5729,36.5524,36.5592,122400.0
2012-09-11 14:35:00,53.51,53.51,53.49,53.5,93700.0,36.5592,36.5592,36.5456,36.5524,93700.0
2012-09-11 14:40:00,53.49,53.51,53.49,53.49,113600.0,36.5456,36.5592,36.5456,36.5456,113600.0
2012-09-11 14:45:00,53.5,53.5,53.43,53.44,144700.0,36.5524,36.5524,36.5046,36.5114,144700.0
2012-09-11 14:50:00,53.43,53.45,53.41,53.43,101400.0,36.5046,36.5182,36.4909,36.5046,101400.0
2012-09-11 14:55:00,53.44,53.46,53.42,53.44,167500.0,36.5114,36.5251,36.4977,36.5114,167500.0
2012-09-11 15:00:00,53.44,53.45,53.42,53.42,73600.0,36.5114,36.5182,36.4977,36.4977,73600.0
2012-09-11 15:05:00,53.43,53.45,53.43,53.44,60200.0,36.5046,36.5182,36.5046,36.5114,60200.0
2012-09-11 15:10:00,53.44,53.46,53.43,53.44,56900.0,36.5114,36.5251,36.5046,36.5114,56900.0
2012-09-11 15:15:00,53.45,53.45,53.43,53.43,123500.0,36.5182,36.5182,36.5046,36.5046,123500.0
2012-09-11 15:20:00,53.42,53.42,53.39,53.39,179500.0,36.4977,36.4977,36.4773,36.4773,179500.0
2012-09-11 15:25:00,53.39,53.45,53.39,53.44,279300.0,36.4773,36.5182,36.4773,36.5114,279300.0
2012-09-11 15:30:00,53.43,53.48,53.43,53.46,112300.0,36.5046,36.5387,36.5046,36.5251,112300.0
2012-09-11 15:35:00,53.46,53.46,53.43,53.44,79200.0,36.5251,36.5251,36.5046,36.5114,79200.0
2012-09-11 15:40:00,53.44,53.46,53.43,53.45,167400.0,36.5114,36.5251,36.5046,36.5182,167400.0
2012-09-11 15:45:00,53.46,53.48,53.42,53.48,292300.0,36.5251,36.5387,36.4977,36.5387,292300.0
2012-09-11 15:50:00,53.48,53.5,53.48,53.5,321900.0,36.5387,36.5524,36.5387,36.5524,321900.0
2012-09-11 15:55:00,53.49,53.5,53.44,53.45,1063500.0,36.5456,36.5524,36.5114,36.5182,1063500.0
2012-09-12 09:30:00,53.89,53.91,53.84,53.88,367700.0,36.8189,36.8325,36.7847,36.812,367700.0
2012-09-12 09:35:00,53.87,53.91,53.85,53.89,214200.0,36.8052,36.8325,36.7915,36.8189,214200.0
2012-09-12 09:40:00,53.9,53.9,53.87,53.87,208800.0,36.8257,36.8257,36.8052,36.8052,208800.0
2012-09-12 09:45:00,53.87,53.89,53.85,53.86,177200.0,36.8052,36.8189,36.7915,36.7984,177200.0
2012-09-12 09:50:00,53.87,53.9,53.82,53.82,322500.0,36.8052,36.8257,36.771,36.771,322500.0
2012-09-12 09:55:00,53.81,53.84,53.81,53.83,98800.0,36.7642,36.7847,36.7642,36.7779,98800.0
2012-09-12 10:00:00,53.83,53.88,53.82,53.83,231200.0,36.7779,36.812,36.771,36.7779,231200.0
2012-09-12 10:05:00,53.83,53.88,53.8,53.87,225700.0,36.7779,36.812,36.7574,36.8052,225700.0
2012-09-12 10:10:00,53.87,53.89,53.84,53.87,393100.0,36.8052,36.8189,36.7847,36.8052,393100.0
2012-09-12 10:15:00,53.86,53.89,53.83,53.87,161600.0,36.7984,36.8189,36.7779,36.8052,161600.0
2012-09-12 10:20:00,53.88,53.89,53.82,53.83,195200.0,36.812,36.8189,36.771,36.7779,195200.0
2012-09-12 10:25:00,53.83,53.84,53.77,53.79,289800.0,36.7779,36.7847,36.7369,36.7505,289800.0
2012-09-12 10:30:00,53.78,53.79,53.66,53.68,503900.0,36.7437,36.7505,36.6617,36.6754,503900.0
2012-09-12 10:35:00,53.68,53.74,53.67,53.67,276600.0,36.6754,36.7164,36.6686,36.6686,276600.0
2012-09-12 10:40:00,53.67,53.67,53.6,53.64,207200.0,36.6686,36.6686,36.6207,36.6481,207200.0
2012-09-12 10:45:00,53.64,53.64,53.6,53.64,174100.0,36.6481,36.6481,36.6207,36.6481,174100.0
2012-09-12 10:50:00,53.64,53.72,53.63,53.71,126700.0,36.6481,36.7027,36.6412,36.6959,126700.0
2012-09-12 10:55:00,53.72,53.75,53.69,53.72,166800.0,36.7027,36.7232,36.6822,36.7027,166800.0
2012-09-12 11:00:00,53.72,53.78,53.72,53.74,202700.0,36.7027,36.7437,36.7027,36.7164,202700.0
2012-09-12 11:05:00,53.74,53.78,53.74,53.77,467700.0,36.7164,36.7437,36.7164,36.7369,467700.0
2012-09-12 11:10:00,53.77,53.77,53.74,53.75,327700.0,36.7369,36.7369,36.7164,36.7232,327700.0
2012-09-12 11:15:00,53.75,53.79,53.74,53.79,79000.0,36.7232,36.7505,36.7164,36.7505,79000.0
2012-09-12 11:20:00,53.79,53.84,53.79,53.82,157500.0,36.7505,36.7847,36.7505,36.771,157500.0
2012-09-12 11:25:00,53.83,53.84,53.8,53.8,200100.0,36.7779,36.7847,36.7574,36.7574,200100.0
2012-09-12 11:30:00,53.81,53.84,53.79,53.79,120200.0,36.7642,36.7847,36.7505,36.7505,120200.0
2012-09-12 11:35:00,53.8,53.83,53.79,53.79,98500.0,36.7574,36.7779,36.7505,36.7505,98500.0
2012-09-12 11:40:00,53.79,53.8,53.77,53.77,286900.0,36.7505,36.7574,36.7369,36.7369,286900.0
2012-09-12 11:45:00,53.77,53.81,53.77,53.81,171700.0,36.7369,36.7642,36.7369,36.7642,171700.0
2012-09-12 11:50:00,53.81,53.82,53.78,53.79,150500.0,36.7642,36.771,36.7437,36.7505,150500.0
2012-09-12 11:55:00,53.79,53.81,53.77,53.8,95100.0,36.7505,36.7642,36.7369,36.7574,95100.0
2012-09-12 12:00:00,53.81,53.82,53.78,53.79,86100.0,36.7642,36.771,36.7437,36.7505,86100.0
2012-09-12 12:05:00,53.79,53.79,53.74,53.74,63300.0,36.7505,36.7505,36.7164,36.7164,63300.0
2012-09-12 12:10:00,53.74,53.75,53.73,53.74,20600.0,36.7164,36.7232,36.7095,36.7164,20600.0
2012-09-12 12:15:00,53.74,53.79,53.74,53.78,140100.0,36.7164,36.7505,36.7164,36.7437,140100.0
2012-09-12 12:20:00,53.79,53.8,53.77,53.78,79600.0,36.7505,36.7574,36.7369,36.7437,79600.0
2012-09-12 12:25:00,53.78,53.79,53.77,53.78,17800.0,36.7437,36.7505,36.7369,36.7437,17800.0
2012-09-12 12:30:00,53.78,53.78,53.76,53.78,78200.0,36.7437,36.7437,36.73,36.7437,78200.0
2012-09-12 12:35:00,53.78,53.79,53.77,53.78,54700.0,36.7437,36.7505,36.7369,36.7437,54700.0
2012-09-12 12:40:00,53.78,53.79,53.76,53.79,139400.0,36.7437,36.7505,36.73,36.7505,139400.0
2012-09-12 12:45:00,53.79,53.79,53.77,53.78,29700.0,36.7505,36.7505,36.7369,36.7437,29700.0
2012-09-12 12:50:00,53.78,53.8,53.77,53.8,66800.0,36.7437,36.7574,36.7369,36.7574,66800.0
2012-09-12 12:55:00,53.8,53.82,53.79,53.8,222000.0,36.7574,36.771,36.7505,36.7574,222000.0
2012-09-12 13:00:00,53.79,53.84,53.79,53.81,92100.0,36.7505,36.7847,36.7505,36.7642,92100.0
2012-09-12 13:05:00,53.81,53.85,53.81,53.82,85900.0,36.7642,36.7915,36.7642,36.771,85900.0
2012-09-12 13:10:00,53.82,53.83,53.78,53.79,40600.0,36.771,36.7779,36.7437,36.7505,40600.0
2012-09-12 13:15:00,53.8,53.81,53.76,53.78,48100.0,36.7574,36.7642,36.73,36.7437,48100.0
2012-09-12 13:20:00,53.78,53.81,53.77,53.8,69800.0,36.7437,36.7642,36.7369,36.7574,69800.0
2012-09-12 13:25:00,53.79,53.81,53.77,53.8,44900.0,36.7505,36.7642,36.7369,36.7574,44900.0
2012-09-12 13:30:00,53.8,53.83,53.79,53.82,69100.0,36.7574,36.7779,36.7505,36.771,69100.0
2012-09-12 13:35:00,53.81,53.83,53.79,53.8,50900.0,36.7642,36.7779,36.7505,36.7574,50900.0
2012-09-12 13:40:00,53.81,53.83,53.8,53.82,42500.0,36.7642,36.7779,36.7574,36.771,42500.0
2012-09-12 13:45:00,53.82,53.84,53.81,53.82,53100.0,36.771,36.7847,36.7642,36.771,53100.0
2012-09-12 13:50:00,53.81,53.82,53.79,53.8,84900.0,36.7642,36.771,36.7505,36.7574,84900.0
2012-09-12 13:55:00,53.8,53.82,53.79,53.81,77200.0,36.7574,36.771,36.7505,36.7642,77200.0
2012-09-12 14:00:00,53.81,53.83,53.79,53.83,32200.0,36.7642,36.7779,36.7505,36.7779,32200.0
2012-09-12 14:05:00,53.82,53.82,53.81,53.82,47400.0,36.771,36.771,36.7642,36.771,47400.0
2012-09-12 14:10:00,53.82,53.83,53.81,53.82,51200.0,36.771,36.7779,36.7642,36.771,51200.0
2012-09-12 14:15:00,53.82,53.82,53.75,53.76,139200.0,36.771,36.771,36.7232,36.73,139200.0
2012-09-12 14:20:00,53.75,53.8,53.75,53.78,79300.0,36.7232,36.7574,36.7232,36.7437,79300.0
2012-09-12 14:25:00,53.77,53.8,53.77,53.78,75000.0,36.7369,36.7574,36.7369,36.7437,75000.0
2012-09-12 14:30:00,53.78,53.79,53.77,53.79,151400.0,36.7437,36.7505,36.7369,36.7505,151400.0
2012-09-12 14:35:00,53.78,53.79,53.74,53.74,156100.0,36.7437,36.7505,36.7164,36.7164,156100.0
2012-09-12 14:40:00,53.75,53.76,53.72,53.76,169300.0,36.7232,36.73,36.7027,36.73,169300.0
2012-09-12 14:45:00,53.75,53.76,53.71,53.71,118000.0,36.7232,36.73,36.6959,36.6959,118000.0
2012-09-12 14:50:00,53.72,53.75,53.72,53.73,104100.0,36.7027,36.7232,36.7027,36.7095,104100.0
2012-09-12 14:55:00,53.74,53.75,53.71,53.72,52700.0,36.7164,36.7232,36.6959,36.7027,52700.0
2012-09-12 15:00:00,53.72,53.73,53.66,53.68,198800.0,36.7027,36.7095,36.6617,36.6754,198800.0
2012-09-12 15:05:00,53.69,53.71,53.67,53.68,116000.0,36.6822,36.6959,36.6686,36.6754,116000.0
2012-09-12 15:10:00,53.69,53.69,53.64,53.67,152300.0,36.6822,36.6822,36.6481,36.6686,152300.0
2012-09-12 15:15:00,53.67,53.69,53.67,53.68,106400.0,36.6686,36.6822,36.6686,36.6754,106400.0
2012-09-12 15:20:00,53.68,53.7,53.67,53.68,88500.0,36.6754,36.6891,36.6686,36.6754,88500.0
2012-09-12 15:25:00,53.68,53.75,53.68,53.74,264500.0,36.6754,36.7232,36.6754,36.7164,264500.0
2012-09-12 15:30:00,53.74,53.75,53.71,53.72,140300.0,36.7164,36.7232,36.6959,36.7027,140300.0
2012-09-12 15:35:00,53.73,53.74,53.72,53.73,74400.0,36.7095,36.7164,36.7027,36.7095,74400.0
2012-09-12 15:40:00,53.72,53.75,53.72,53.72,164600.0,36.7027,36.7232,36.7027,36.7027,164600.0
2012-09-12 15:45:00,53.73,53.73,53.67,53.7,196700.0,36.7095,36.7095,36.6686,36.6891,196700.0
2012-09-12 15:50:00,53.69,53.76,53.67,53.76,977300.0,36.6822,36.73,36.6686,36.73,977300.0
2012-09-12 15:55:00,53.76,53.8,53.75,53.77,1288700.0,36.73,36.7574,36.7232,36.7369,1288700.0
2012-09-13 09:30:00,53.73,53.73,53.6,53.6,402500.0,36.7095,36.7095,36.6207,36.6207,402500.0
2012-09-13 09:35:00,53.61,53.65,53.58,53.63,209000.0,36.6276,36.6549,36.6071,36.6412,209000.0
2012-09-13 09:40:00,53.62,53.63,53.57,53.58,184500.0,36.6344,36.6412,36.6002,36.6071,184500.0
2012-09-13 09:45:00,53.58,53.65,53.58,53.64,253700.0,36.6071,36.6549,36.6071,36.6481,253700.0
2012-09-13 09:50:00,53.64,53.68,53.62,53.65,265000.0,36.6481,36.6754,36.6344,36.6549,265000.0
2012-09-13 09:55:00,53.65,53.69,53.63,53.67,344100.0,36.6549,36.6822,36.6412,36.6686,344100.0
2012-09-13 10:00:00,53.67,53.76,53.67,53.76,367100.0,36.6686,36.73,36.6686,36.73,367100.0
2012-09-13 10:05:00,53.75,53.76,53.73,53.73,457500.0,36.7232,36.73,36.7095,36.7095,457500.0
2012-09-13 10:10:00,53.73,53.77,53.73,53.74,244200.0,36.7095,36.7369,36.7095,36.7164,244200.0
2012-09-13 10:15:00,53.75,53.76,53.72,53.73,169000.0,36.7232,36.73,36.7027,36.7095,169000.0
2012-09-13 10:20:00,53.72,53.77,53.7,53.71,435600.0,36.7027,36.7369,36.6891,36.6959,435600.0
2012-09-13 10:25:00,53.72,53.73,53.71,53.71,124200.0,36.7027,36.7095,36.6959,36.6959,124200.0
2012-09-13 10:30:00,53.71,53.78,53.71,53.73,384300.0,36.6959,36.7437,36.6959,36.7095,384300.0
2012-09-13 10:35:00,53.73,53.76,53.73,53.73,283200.0,36.7095,36.73,36.7095,36.7095,283200.0
2012-09-13 10:40:00,53.73,53.78,53.73,53.76,263000.0,36.7095,36.7437,36.7095,36.73,263000.0
2012-09-13 10:45:00,53.76,53.78,53.75,53.78,210900.0,36.73,36.7437,36.7232,36.7437,210900.0
2012-09-13 10:50:00,53.77,53.79,53.76,53.77,129600.0,36.7369,36.7505,36.73,36.7369,129600.0
2012-09-13 10:55:00,53.77,53.82,53.76,53.82,180100.0,36.7369,36.771,36.73,36.771,180100.0
2012-09-13 11:00:00,53.82,53.89,53.82,53.88,91800.0,36.771,36.8189,36.771,36.812,91800.0
2012-09-13 11:05:00,53.88,53.9,53.87,53.88,132000.0,36.812,36.8257,36.8052,36.812,132000.0
2012-09-13 11:10:00,53.89,53.93,53.88,53.91,198400.0,36.8189,36.8462,36.812,36.8325,198400.0
2012-09-13 11:15:00,53.91,53.93,53.9,53.91,78600.0,36.8325,36.8462,36.8257,36.8325,78600.0
2012-09-13 11:20:00,53.91,53.91,53.88,53.89,191900.0,36.8325,36.8325,36.812,36.8189,191900.0
2012-09-13 11:25:00,53.88,53.89,53.86,53.88,244000.0,36.812,36.8189,36.7984,36.812,244000.0
2012-09-13 11:30:00,53.87,53.88,53.83,53.85,331700.0,36.8052,36.812,36.7779,36.7915,331700.0
2012-09-13 11:35:00,53.84,53.85,53.81,53.83,222500.0,36.7847,36.7915,36.7642,36.7779,222500.0
2012-09-13 11:40:00,53.83,53.83,53.82,53.83,59100.0,36.7779,36.7779,36.771,36.7779,59100.0
2012-09-13 11:45:00,53.83,53.83,53.79,53.8,286100.0,36.7779,36.7779,36.7505,36.7574,286100.0
2012-09-13 11:50:00,53.8,53.82,53.76,53.76,326600.0,36.7574,36.771,36.73,36.73,326600.0
2012-09-13 11:55:00,53.76,53.78,53.75,53.76,269300.0,36.73,36.7437,36.7232,36.73,269300.0
2012-09-13 12:00:00,53.76,53.78,53.75,53.78,92100.0,36.73,36.7437,36.7232,36.7437,92100.0
2012-09-13 12:05:00,53.78,53.79,53.75,53.78,242000.0,36.7437,36.7505,36.7232,36.7437,242000.0
2012-09-13 12:10:00,53.79,53.79,53.71,53.71,230900.0,36.7505,36.7505,36.6959,36.6959,230900.0
2012-09-13 12:15:00,53.72,53.73,53.66,53.69,185700.0,36.7027,36.7095,36.6617,36.6822,185700.0
2012-09-13 12:20:00,53.69,53.75,53.68,53.73,130500.0,36.6822,36.7232,36.6754,36.7095,130500.0
2012-09-13 12:25:00,53.73,53.73,53.68,53.7,122000.0,36.7095,36.7095,36.6754,36.6891,122000.0
2012-09-13 12:30:00,53.69,54.18,53.64,53.93,1177500.0,36.6822,37.017,36.6481,36.8462,1177500.0
2012-09-13 12:35:00,53.94,53.94,53.71,53.89,712100.0,36.853,36.853,36.6959,36.8189,712100.0
2012-09-13 12:40:00,53.9,54.14,53.87,54.05,666500.0,36.8257,36.9897,36.8052,36.9282,666500.0
2012-09-13 12:45:00,54.05,54.11,53.94,53.97,428000.0,36.9282,36.9692,36.853,36.8735,428000.0
2012-09-13 12:50:00,53.98,54.0,53.89,53.93,241900.0,36.8804,36.894,36.8189,36.8462,241900.0
2012-09-13 12:55:00,53.94,54.09,53.94,54.09,380700.0,36.853,36.9555,36.853,36.9555,380700.0
2012-09-13 13:00:00,54.09,54.2,54.09,54.18,305200.0,36.9555,37.0307,36.9555,37.017,305200.0
2012-09-13 13:05:00,54.18,54.23,54.16,54.22,391200.0,37.017,37.0512,37.0033,37.0443,391200.0
2012-09-13 13:10:00,54.22,54.24,54.12,54.15,156500.0,37.0443,37.058,36.976,36.9965,156500.0
2012-09-13 13:15:00,54.15,54.25,54.15,54.24,296600.0,36.9965,37.0648,36.9965,37.058,296600.0
2012-09-13 13:20:00,54.24,54.3,54.23,54.29,406000.0,37.058,37.099,37.0512,37.0922,406000.0
2012-09-13 13:25:00,54.3,54.44,54.29,54.41,354500.0,37.099,37.1946,37.0922,37.1741,354500.0
2012-09-13 13:30:00,54.42,54.52,54.42,54.51,310600.0,37.181,37.2493,37.181,37.2425,310600.0
2012-09-13 13:35:00,54.51,54.51,54.47,54.47,148300.0,37.2425,37.2425,37.2151,37.2151,148300.0
2012-09-13 13:40:00,54.48,54.51,54.46,54.48,87400.0,37.222,37.2425,37.2083,37.222,87400.0
2012-09-13 13:45:00,54.48,54.52,54.48,54.51,139800.0,37.222,37.2493,37.222,37.2425,139800.0
2012-09-13 13:50:00,54.51,54.53,54.48,54.51,313100.0,37.2425,37.2561,37.222,37.2425,313100.0
2012-09-13 13:55:00,54.52,54.52,54.47,54.47,157100.0,37.2493,37.2493,37.2151,37.2151,157100.0
2012-09-13 14:00:00,54.48,54.61,54.47,54.59,186400.0,37.222,37.3108,37.2151,37.2971,186400.0
2012-09-13 14:05:00,54.58,54.63,54.58,54.61,159400.0,37.2903,37.3244,37.2903,37.3108,159400.0
2012-09-13 14:10:00,54.62,54.71,54.61,54.69,215400.0,37.3176,37.3791,37.3108,37.3654,215400.0
2012-09-13 14:15:00,54.68,54.69,54.66,54.68,189100.0,37.3586,37.3654,37.3449,37.3586,189100.0
2012-09-13 14:20:00,54.68,54.75,54.67,54.75,215700.0,37.3586,37.4064,37.3518,37.4064,215700.0
2012-09-13 14:25:00,54.74,54.86,54.74,54.82,437200.0,37.3996,37.4816,37.3996,37.4543,437200.0
2012-09-13 14:30:00,54.83,54.84,54.73,54.74,115400.0,37.4611,37.4679,37.3928,37.3996,115400.0
2012-09-13 14:35:00,54.74,54.82,54.72,54.73,148900.0,37.3996,37.4543,37.3859,37.3928,148900.0
2012-09-13 14:40:00,54.73,54.75,54.7,54.74,206800.0,37.3928,37.4064,37.3723,37.3996,206800.0
2012-09-13 14:45:00,54.74,54.77,54.72,54.75,165500.0,37.3996,37.4201,37.3859,37.4064,165500.0
2012-09-13 14:50:00,54.74,54.74,54.7,54.7,72800.0,37.3996,37.3996,37.3723,37.3723,72800.0
2012-09-13 14:55:00,54.7,54.7,54.64,54.65,220200.0,37.3723,37.3723,37.3313,37.3381,220200.0
2012-09-13 15:00:00,54.66,54.67,54.61,54.62,105900.0,37.3449,37.3518,37.3108,37.3176,105900.0
2012-09-13 15:05:00,54.62,54.68,54.62,54.66,122800.0,37.3176,37.3586,37.3176,37.3449,122800.0
2012-09-13 15:10:00,54.66,54.69,54.64,54.67,77100.0,37.3449,37.3654,37.3313,37.3518,77100.0
2012-09-13 15:15:00,54.67,54.67,54.59,54.59,95700.0,37.3518,37.3518,37.2971,37.2971,95700.0
2012-09-13 15:20:00,54.6,54.64,54.59,54.64,97000.0,37.304,37.3313,37.2971,37.3313,97000.0
2012-09-13 15:25:00,54.64,54.65,54.63,54.64,65800.0,37.3313,37.3381,37.3244,37.3313,65800.0
2012-09-13 15:30:00,54.63,54.67,54.63,54.63,150800.0,37.3244,37.3518,37.3244,37.3244,150800.0
2012-09-13 15:35:00,54.64,54.7,54.63,54.7,137200.0,37.3313,37.3723,37.3244,37.3723,137200.0
2012-09-13 15:40:00,54.7,54.77,54.69,54.73,380100.0,37.3723,37.4201,37.3654,37.3928,380100.0
2012-09-13 15:45:00,54.73,54.74,54.67,54.69,439000.0,37.3928,37.3996,37.3518,37.3654,439000.0
2012-09-13 15:50:00,54.69,54.69,54.62,54.62,450400.0,37.3654,37.3654,37.3176,37.3176,450400.0
2012-09-13 15:55:00,54.63,54.64,54.58,54.62,946000.0,37.3244,37.3313,37.2903,37.3176,946000.0
2012-09-14 09:30:00,55.18,55.25,55.17,55.24,407800.0,37.7002,37.748,37.6934,37.7412,407800.0
2012-09-14 09:35:00,55.25,55.29,55.22,55.29,2315500.0,37.748,37.7754,37.7276,37.7754,2315500.0
2012-09-14 09:40:00,55.28,55.34,55.24,55.31,1567000.0,37.7685,37.8095,37.7412,37.789,1567000.0
2012-09-14 09:45:00,55.31,55.34,55.27,55.33,1993600.0,37.789,37.8095,37.7617,37.8027,1993600.0
2012-09-14 09:50:00,55.33,55.36,55.27,55.33,1617500.0,37.8027,37.8232,37.7617,37.8027,1617500.0
2012-09-14 09:55:00,55.33,55.36,55.28,55.32,1510300.0,37.8027,37.8232,37.7685,37.7959,1510300.0
2012-09-14 10:00:00,55.33,55.42,55.32,55.42,953200.0,37.8027,37.8642,37.7959,37.8642,953200.0
2012-09-14 10:05:00,55.42,55.44,55.38,55.4,414300.0,37.8642,37.8779,37.8369,37.8505,414300.0
2012-09-14 10:10:00,55.4,55.53,55.39,55.52,624000.0,37.8505,37.9393,37.8437,37.9325,624000.0
2012-09-14 10:15:00,55.53,55.56,55.51,55.56,691800.0,37.9393,37.9598,37.9257,37.9598,691800.0
2012-09-14 10:20:00,55.55,55.58,55.51,55.52,517900.0,37.953,37.9735,37.9257,37.9325,517900.0
2012-09-14 10:25:00,55.52,55.52,55.47,55.47,1041700.0,37.9325,37.9325,37.8984,37.8984,1041700.0
2012-09-14 10:30:00,55.47,55.48,55.41,55.41,422800.0,37.8984,37.9052,37.8574,37.8574,422800.0
2012-09-14 10:35:00,55.41,55.42,55.37,55.38,504400.0,37.8574,37.8642,37.83,37.8369,504400.0
2012-09-14 10:40:00,55.38,55.39,55.31,55.32,1204500.0,37.8369,37.8437,37.789,37.7959,1204500.0
2012-09-14 10:45:00,55.31,55.33,55.28,55.29,1032200.0,37.789,37.8027,37.7685,37.7754,1032200.0
2012-09-14 10:50:00,55.28,55.29,55.23,55.27,805300.0,37.7685,37.7754,37.7344,37.7617,805300.0
2012-09-14 10:55:00,55.28,55.31,55.26,55.31,245000.0,37.7685,37.789,37.7549,37.789,245000.0
2012-09-14 11:00:00,55.3,55.32,55.3,55.31,179600.0,37.7822,37.7959,37.7822,37.789,179600.0
2012-09-14 11:05:00,55.31,55.32,55.26,55.27,341800.0,37.789,37.7959,37.7549,37.7617,341800.0
2012-09-14 11:10:00,55.28,55.3,55.24,55.28,358100.0,37.7685,37.7822,37.7412,37.7685,358100.0
2012-09-14 11:15:00,55.28,55.29,55.18,55.21,540600.0,37.7685,37.7754,37.7002,37.7207,540600.0
2012-09-14 11:20:00,55.22,55.28,55.21,55.27,240100.0,37.7276,37.7685,37.7207,37.7617,240100.0
2012-09-14 11:25:00,55.28,55.3,55.26,55.3,213200.0,37.7685,37.7822,37.7549,37.7822,213200.0
2012-09-14 11:30:00,55.3,55.36,55.27,55.34,337500.0,37.7822,37.8232,37.7617,37.8095,337500.0
2012-09-14 11:35:00,55.34,55.37,55.28,55.28,240200.0,37.8095,37.83,37.7685,37.7685,240200.0
2012-09-14 11:40:00,55.29,55.33,55.27,55.3,201400.0,37.7754,37.8027,37.7617,37.7822,201400.0
2012-09-14 11:45:00,55.3,55.34,55.29,55.29,186800.0,37.7822,37.8095,37.7754,37.7754,186800.0
2012-09-14 11:50:00,55.29,55.31,55.24,55.25,189400.0,37.7754,37.789,37.7412,37.748,189400.0
2012-09-14 11:55:00,55.25,55.28,55.22,55.26,156200.0,37.748,37.7685,37.7276,37.7549,156200.0
2012-09-14 12:00:00,55.26,55.3,55.25,55.28,213400.0,37.7549,37.7822,37.748,37.7685,213400.0
2012-09-14 12:05:00,55.28,55.3,55.26,55.3,265000.0,37.7685,37.7822,37.7549,37.7822,265000.0
2012-09-14 12:10:00,55.3,55.32,55.29,55.3,71600.0,37.7822,37.7959,37.7754,37.7822,71600.0
2012-09-14 12:15:00,55.31,55.34,55.29,55.32,148400.0,37.789,37.8095,37.7754,37.7959,148400.0
2012-09-14 12:20:00,55.32,55.37,55.32,55.37,241800.0,37.7959,37.83,37.7959,37.83,241800.0
2012-09-14 12:25:00,55.37,55.38,55.35,55.37,296300.0,37.83,37.8369,37.8164,37.83,296300.0
2012-09-14 12:30:00,55.37,55.37,55.35,55.35,56200.0,37.83,37.83,37.8164,37.8164,56200.0
2012-09-14 12:35:00,55.35,55.36,55.32,55.33,403100.0,37.8164,37.8232,37.7959,37.8027,403100.0
2012-09-14 12:40:00,55.33,55.34,55.32,55.33,45800.0,37.8027,37.8095,37.7959,37.8027,45800.0
2012-09-14 12:45:00,55.32,55.34,55.31,55.33,82900.0,37.7959,37.8095,37.789,37.8027,82900.0
2012-09-14 12:50:00,55.33,55.34,55.32,55.33,153600.0,37.8027,37.8095,37.7959,37.8027,153600.0
2012-09-14 12:55:00,55.33,55.34,55.26,55.26,179400.0,37.8027,37.8095,37.7549,37.7549,179400.0
2012-09-14 13:00:00,55.26,55.28,55.23,55.23,89100.0,37.7549,37.7685,37.7344,37.7344,89100.0
2012-09-14 13:05:00,55.23,55.25,55.22,55.23,130400.0,37.7344,37.748,37.7276,37.7344,130400.0
2012-09-14 13:10:00,55.23,55.25,55.22,55.22,159900.0,37.7344,37.748,37.7276,37.7276,159900.0
2012-09-14 13:15:00,55.22,55.22,55.19,55.2,278600.0,37.7276,37.7276,37.7071,37.7139,278600.0
2012-09-14 13:20:00,55.21,55.21,55.15,55.17,120000.0,37.7207,37.7207,37.6797,37.6934,120000.0
2012-09-14 13:25:00,55.16,55.16,55.07,55.09,249500.0,37.6866,37.6866,37.6251,37.6387,249500.0
2012-09-14 13:30:00,55.08,55.15,55.08,55.12,88500.0,37.6319,37.6797,37.6319,37.6592,88500.0
2012-09-14 13:35:00,55.13,55.14,55.09,55.12,66300.0,37.6661,37.6729,37.6387,37.6592,66300.0
2012-09-14 13:40:00,55.13,55.15,55.12,55.14,32100.0,37.6661,37.6797,37.6592,37.6729,32100.0
2012-09-14 13:45:00,55.13,55.16,55.12,55.14,68100.0,37.6661,37.6866,37.6592,37.6729,68100.0
2012-09-14 13:50:00,55.15,55.15,55.12,55.15,110500.0,37.6797,37.6797,37.6592,37.6797,110500.0
2012-09-14 13:55:00,55.15,55.19,55.14,55.18,129400.0,37.6797,37.7071,37.6729,37.7002,129400.0
2012-09-14 14:00:00,55.19,55.21,55.18,55.2,152600.0,37.7071,37.7207,37.7002,37.7139,152600.0
2012-09-14 14:05:00,55.2,55.21,55.16,55.19,177600.0,37.7139,37.7207,37.6866,37.7071,177600.0
2012-09-14 14:10:00,55.19,55.21,55.15,55.17,150400.0,37.7071,37.7207,37.6797,37.6934,150400.0
2012-09-14 14:15:00,55.16,55.17,55.15,55.16,196200.0,37.6866,37.6934,37.6797,37.6866,196200.0
2012-09-14 14:20:00,55.15,55.21,55.15,55.19,273000.0,37.6797,37.7207,37.6797,37.7071,273000.0
2012-09-14 14:25:00,55.2,55.23,55.19,55.2,119500.0,37.7139,37.7344,37.7071,37.7139,119500.0
2012-09-14 14:30:00,55.2,55.22,55.18,55.2,159700.0,37.7139,37.7276,37.7002,37.7139,159700.0
2012-09-14 14:35:00,55.19,55.2,55.16,55.16,122600.0,37.7071,37.7139,37.6866,37.6866,122600.0
2012-09-14 14:40:00,55.17,55.18,55.15,55.18,64000.0,37.6934,37.7002,37.6797,37.7002,64000.0
2012-09-14 14:45:00,55.18,55.19,55.16,55.19,162100.0,37.7002,37.7071,37.6866,37.7071,162100.0
2012-09-14 14:50:00,55.18,55.19,55.14,55.17,187100.0,37.7002,37.7071,37.6729,37.6934,187100.0
2012-09-14 14:55:00,55.16,55.24,55.16,55.22,206400.0,37.6866,37.7412,37.6866,37.7276,206400.0
2012-09-14 15:00:00,55.23,55.23,55.2,55.2,231000.0,37.7344,37.7344,37.7139,37.7139,231000.0
2012-09-14 15:05:00,55.21,55.22,55.18,55.19,204700.0,37.7207,37.7276,37.7002,37.7071,204700.0
2012-09-14 15:10:00,55.18,55.21,55.17,55.19,216500.0,37.7002,37.7207,37.6934,37.7071,216500.0
2012-09-14 15:15:00,55.2,55.2,55.15,55.17,125000.0,37.7139,37.7139,37.6797,37.6934,125000.0
2012-09-14 15:20:00,55.17,55.17,55.08,55.08,387600.0,37.6934,37.6934,37.6319,37.6319,387600.0
2012-09-14 15:25:00,55.08,55.14,55.07,55.13,323700.0,37.6319,37.6729,37.6251,37.6661,323700.0
2012-09-14 15:30:00,55.13,55.14,55.1,55.13,248800.0,37.6661,37.6729,37.6456,37.6661,248800.0
2012-09-14 15:35:00,55.12,55.19,55.12,55.17,239000.0,37.6592,37.7071,37.6592,37.6934,239000.0
2012-09-14 15:40:00,55.17,55.18,55.14,55.16,152500.0,37.6934,37.7002,37.6729,37.6866,152500.0
2012-09-14 15:45:00,55.17,55.17,55.08,55.1,289200.0,37.6934,37.6934,37.6319,37.6456,289200.0
2012-09-14 15:50:00,55.1,55.14,55.09,55.13,396700.0,37.6456,37.6729,37.6387,37.6661,396700.0
2012-09-14 15:55:00,55.12,55.18,55.12,55.18,863300.0,37.6592,37.7002,37.6592,37.7002,863300.0
2012-09-17 09:30:00,55.07,55.11,55.05,55.08,163300.0,37.6251,37.6524,37.6114,37.6319,163300.0
2012-09-17 09:35:00,55.08,55.2,55.07,55.13,273500.0,37.6319,37.7139,37.6251,37.6661,273500.0
2012-09-17 09:40:00,55.14,55.17,55.1,55.11,285600.0,37.6729,37.6934,37.6456,37.6524,285600.0
2012-09-17 09:45:00,55.12,55.13,55.06,55.06,285200.0,37.6592,37.6661,37.6182,37.6182,285200.0
2012-09-17 09:50:00,55.07,55.08,55.05,55.06,99800.0,37.6251,37.6319,37.6114,37.6182,99800.0
2012-09-17 09:55:00,55.05,55.07,55.03,55.04,147100.0,37.6114,37.6251,37.5977,37.6046,147100.0
2012-09-17 10:00:00,55.05,55.06,55.01,55.04,182500.0,37.6114,37.6182,37.5841,37.6046,182500.0
2012-09-17 10:05:00,55.04,55.04,54.97,55.0,176800.0,37.6046,37.6046,37.5567,37.5772,176800.0
2012-09-17 10:10:00,55.0,55.07,54.99,55.04,210000.0,37.5772,37.6251,37.5704,37.6046,210000.0
2012-09-17 10:15:00,55.04,55.06,55.01,55.03,109700.0,37.6046,37.6182,37.5841,37.5977,109700.0
2012-09-17 10:20:00,55.02,55.05,54.99,55.05,72500.0,37.5909,37.6114,37.5704,37.6114,72500.0
2012-09-17 10:25:00,55.05,55.13,55.05,55.13,152400.0,37.6114,37.6661,37.6114,37.6661,152400.0
2012-09-17 10:30:00,55.13,55.15,55.12,55.14,69400.0,37.6661,37.6797,37.6592,37.6729,69400.0
2012-09-17 10:35:00,55.14,55.14,55.05,55.05,257400.0,37.6729,37.6729,37.6114,37.6114,257400.0
2012-09-17 10:40:00,55.05,55.08,55.03,55.07,170000.0,37.6114,37.6319,37.5977,37.6251,170000.0
2012-09-17 10:45:00,55.06,55.08,55.03,55.08,376800.0,37.6182,37.6319,37.5977,37.6319,376800.0
2012-09-17 10:50:00,55.07,55.07,55.0,55.05,280500.0,37.6251,37.6251,37.5772,37.6114,280500.0
2012-09-17 10:55:00,55.04,55.06,55.03,55.05,75100.0,37.6046,37.6182,37.5977,37.6114,75100.0
2012-09-17 11:00:00,55.04,55.12,55.04,55.1,563500.0,37.6046,37.6592,37.6046,37.6456,563500.0
2012-09-17 11:05:00,55.11,55.11,55.05,55.05,257400.0,37.6524,37.6524,37.6114,37.6114,257400.0
2012-09-17 11:10:00,55.05,55.07,55.03,55.04,120100.0,37.6114,37.6251,37.5977,37.6046,120100.0
2012-09-17 11:15:00,55.04,55.07,54.99,55.06,167100.0,37.6046,37.6251,37.5704,37.6182,167100.0
2012-09-17 11:20:00,55.06,55.07,55.03,55.04,141200.0,37.6182,37.6251,37.5977,37.6046,141200.0
2012-09-17 11:25:00,55.04,55.05,54.99,55.02,480200.0,37.6046,37.6114,37.5704,37.5909,480200.0
2012-09-17 11:30:00,55.02,55.06,55.01,55.01,624300.0,37.5909,37.6182,37.5841,37.5841,624300.0
2012-09-17 11:35:00,55.01,55.02,54.99,55.0,216200.0,37.5841,37.5909,37.5704,37.5772,216200.0
2012-09-17 11:40:00,55.0,55.02,54.98,55.01,260200.0,37.5772,37.5909,37.5636,37.5841,260200.0
2012-09-17 11:45:00,55.01,55.03,55.0,55.02,88600.0,37.5841,37.5977,37.5772,37.5909,88600.0
2012-09-17 11:50:00,55.03,55.05,55.02,55.02,42100.0,37.5977,37.6114,37.5909,37.5909,42100.0
2012-09-17 11:55:00,55.02,55.04,55.0,55.03,279700.0,37.5909,37.6046,37.5772,37.5977,279700.0
2012-09-17 12:00:00,55.02,55.05,55.01,55.03,111200.0,37.5909,37.6114,37.5841,37.5977,111200.0
2012-09-17 12:05:00,55.03,55.04,55.02,55.03,130400.0,37.5977,37.6046,37.5909,37.5977,130400.0
2012-09-17 12:10:00,55.03,55.05,55.0,55.0,617800.0,37.5977,37.6114,37.5772,37.5772,617800.0
2012-09-17 12:15:00,55.01,55.01,55.0,55.0,206200.0,37.5841,37.5841,37.5772,37.5772,206200.0
2012-09-17 12:20:00,55.01,55.02,55.0,55.01,58600.0,37.5841,37.5909,37.5772,37.5841,58600.0
2012-09-17 12:25:00,55.02,55.03,55.0,55.02,24600.0,37.5909,37.5977,37.5772,37.5909,24600.0
2012-09-17 12:30:00,55.02,55.02,54.99,54.99,53700.0,37.5909,37.5909,37.5704,37.5704,53700.0
2012-09-17 12:35:00,54.99,55.0,54.98,55.0,47900.0,37.5704,37.5772,37.5636,37.5772,47900.0
2012-09-17 12:40:00,55.0,55.01,54.99,55.0,374200.0,37.5772,37.5841,37.5704,37.5772,374200.0
2012-09-17 12:45:00,55.0,55.0,54.99,54.99,46100.0,37.5772,37.5772,37.5704,37.5704,46100.0
2012-09-17 12:50:00,54.99,55.0,54.98,54.99,48400.0,37.5704,37.5772,37.5636,37.5704,48400.0
2012-09-17 12:55:00,55.0,55.0,54.98,54.99,23900.0,37.5772,37.5772,37.5636,37.5704,23900.0
2012-09-17 13:00:00,54.99,54.99,54.97,54.98,24700.0,37.5704,37.5704,37.5567,37.5636,24700.0
2012-09-17 13:05:00,54.97,54.98,54.96,54.98,47400.0,37.5567,37.5636,37.5499,37.5636,47400.0
2012-09-17 13:10:00,54.98,55.0,54.97,54.98,44900.0,37.5636,37.5772,37.5567,37.5636,44900.0
2012-09-17 13:15:00,54.98,54.99,54.97,54.98,34400.0,37.5636,37.5704,37.5567,37.5636,34400.0
2012-09-17 13:20:00,54.99,55.0,54.98,54.98,40300.0,37.5704,37.5772,37.5636,37.5636,40300.0
2012-09-17 13:25:00,54.98,54.99,54.97,54.98,36100.0,37.5636,37.5704,37.5567,37.5636,36100.0
2012-09-17 13:30:00,54.98,54.99,54.97,54.98,52900.0,37.5636,37.5704,37.5567,37.5636,52900.0
2012-09-17 13:35:00,54.98,54.99,54.97,54.98,27900.0,37.5636,37.5704,37.5567,37.5636,27900.0
2012-09-17 13:40:00,54.97,54.98,54.97,54.98,49400.0,37.5567,37.5636,37.5567,37.5636,49400.0
2012-09-17 13:45:00,54.97,54.98,54.96,54.97,53900.0,37.5567,37.5636,37.5499,37.5567,53900.0
2012-09-17 13:50:00,54.96,54.96,54.88,54.89,71500.0,37.5499,37.5499,37.4953,37.5021,71500.0
2012-09-17 13:55:00,54.89,54.93,54.89,54.91,100600.0,37.5021,37.5294,37.5021,37.5158,100600.0
2012-09-17 14:00:00,54.91,54.95,54.91,54.92,216600.0,37.5158,37.5431,37.5158,37.5226,216600.0
2012-09-17 14:05:00,54.92,54.93,54.85,54.86,296700.0,37.5226,37.5294,37.4748,37.4816,296700.0
2012-09-17 14:10:00,54.85,54.85,54.81,54.84,129800.0,37.4748,37.4748,37.4474,37.4679,129800.0
2012-09-17 14:15:00,54.83,54.89,54.82,54.87,112600.0,37.4611,37.5021,37.4543,37.4884,112600.0
2012-09-17 14:20:00,54.87,54.91,54.85,54.87,164800.0,37.4884,37.5158,37.4748,37.4884,164800.0
2012-09-17 14:25:00,54.88,54.9,54.86,54.87,122900.0,37.4953,37.5089,37.4816,37.4884,122900.0
2012-09-17 14:30:00,54.88,54.89,54.82,54.83,199300.0,37.4953,37.5021,37.4543,37.4611,199300.0
2012-09-17 14:35:00,54.83,54.87,54.81,54.85,119900.0,37.4611,37.4884,37.4474,37.4748,119900.0
2012-09-17 14:40:00,54.84,54.85,54.79,54.81,157000.0,37.4679,37.4748,37.4338,37.4474,157000.0
2012-09-17 14:45:00,54.81,54.85,54.81,54.84,102400.0,37.4474,37.4748,37.4474,37.4679,102400.0
2012-09-17 14:50:00,54.83,54.85,54.81,54.83,97700.0,37.4611,37.4748,37.4474,37.4611,97700.0
2012-09-17 14:55:00,54.83,54.83,54.81,54.81,84200.0,37.4611,37.4611,37.4474,37.4474,84200.0
2012-09-17 15:00:00,54.82,54.82,54.8,54.81,84900.0,37.4543,37.4543,37.4406,37.4474,84900.0
2012-09-17 15:05:00,54.8,54.83,54.8,54.82,196000.0,37.4406,37.4611,37.4406,37.4543,196000.0
2012-09-17 15:10:00,54.81,54.83,54.79,54.8,265600.0,37.4474,37.4611,37.4338,37.4406,265600.0
2012-09-17 15:15:00,54.8,54.81,54.77,54.78,83400.0,37.4406,37.4474,37.4201,37.4269,83400.0
2012-09-17 15:20:00,54.77,54.78,54.75,54.78,270700.0,37.4201,37.4269,37.4064,37.4269,270700.0
2012-09-17 15:25:00,54.77,54.78,54.73,54.74,260000.0,37.4201,37.4269,37.3928,37.3996,260000.0
2012-09-17 15:30:00,54.74,54.76,54.72,54.74,164700.0,37.3996,37.4133,37.3859,37.3996,164700.0
2012-09-17 15:35:00,54.74,54.79,54.74,54.78,191200.0,37.3996,37.4338,37.3996,37.4269,191200.0
2012-09-17 15:40:00,54.77,54.79,54.76,54.77,188400.0,37.4201,37.4338,37.4133,37.4201,188400.0
2012-09-17 15:45:00,54.77,54.8,54.77,54.8,222700.0,37.4201,37.4406,37.4201,37.4406,222700.0
2012-09-17 15:50:00,54.79,54.8,54.78,54.8,358100.0,37.4338,37.4406,37.4269,37.4406,358100.0
2012-09-17 15:55:00,54.8,54.85,54.79,54.84,826100.0,37.4406,37.4748,37.4338,37.4679,826100.0
2012-09-18 09:30:00,54.55,54.57,54.47,54.48,530600.0,37.2698,37.2835,37.2151,37.222,530600.0
2012-09-18 09:35:00,54.49,54.5,54.45,54.49,153400.0,37.2288,37.2356,37.2015,37.2288,153400.0
2012-09-18 09:40:00,54.49,54.57,54.49,54.57,398600.0,37.2288,37.2835,37.2288,37.2835,398600.0
2012-09-18 09:45:00,54.57,54.58,54.48,54.55,284800.0,37.2835,37.2903,37.222,37.2698,284800.0
2012-09-18 09:50:00,54.55,54.63,54.54,54.61,210300.0,37.2698,37.3244,37.263,37.3108,210300.0
2012-09-18 09:55:00,54.61,54.62,54.55,54.6,864500.0,37.3108,37.3176,37.2698,37.304,864500.0
2012-09-18 10:00:00,54.6,54.66,54.6,54.62,205200.0,37.304,37.3449,37.304,37.3176,205200.0
2012-09-18 10:05:00,54.62,54.64,54.57,54.57,290600.0,37.3176,37.3313,37.2835,37.2835,290600.0
2012-09-18 10:10:00,54.58,54.63,54.57,54.6,73300.0,37.2903,37.3244,37.2835,37.304,73300.0
2012-09-18 10:15:00,54.6,54.61,54.54,54.59,165800.0,37.304,37.3108,37.263,37.2971,165800.0
2012-09-18 10:20:00,54.6,54.64,54.58,54.6,290300.0,37.304,37.3313,37.2903,37.304,290300.0
2012-09-18 10:25:00,54.61,54.62,54.54,54.57,324300.0,37.3108,37.3176,37.263,37.2835,324300.0
2012-09-18 10:30:00,54.58,54.61,54.54,54.59,206800.0,37.2903,37.3108,37.263,37.2971,206800.0
2012-09-18 10:35:00,54.6,54.66,54.6,54.63,141400.0,37.304,37.3449,37.304,37.3244,141400.0
2012-09-18 10:40:00,54.63,54.65,54.61,54.61,194900.0,37.3244,37.3381,37.3108,37.3108,194900.0
2012-09-18 10:45:00,54.62,54.63,54.56,54.58,104000.0,37.3176,37.3244,37.2766,37.2903,104000.0
2012-09-18 10:50:00,54.59,54.61,54.57,54.6,169300.0,37.2971,37.3108,37.2835,37.304,169300.0
2012-09-18 10:55:00,54.6,54.66,54.58,54.66,215000.0,37.304,37.3449,37.2903,37.3449,215000.0
2012-09-18 11:00:00,54.66,54.68,54.65,54.67,177100.0,37.3449,37.3586,37.3381,37.3518,177100.0
2012-09-18 11:05:00,54.67,54.7,54.65,54.68,207400.0,37.3518,37.3723,37.3381,37.3586,207400.0
2012-09-18 11:10:00,54.67,54.73,54.67,54.72,403500.0,37.3518,37.3928,37.3518,37.3859,403500.0
2012-09-18 11:15:00,54.72,54.75,54.71,54.73,126300.0,37.3859,37.4064,37.3791,37.3928,126300.0
2012-09-18 11:20:00,54.74,54.75,54.72,54.73,89500.0,37.3996,37.4064,37.3859,37.3928,89500.0
2012-09-18 11:25:00,54.72,54.76,54.71,54.76,130000.0,37.3859,37.4133,37.3791,37.4133,130000.0
2012-09-18 11:30:00,54.75,54.76,54.63,54.63,147800.0,37.4064,37.4133,37.3244,37.3244,147800.0
2012-09-18 11:35:00,54.63,54.67,54.63,54.63,111100.0,37.3244,37.3518,37.3244,37.3244,111100.0
2012-09-18 11:40:00,54.63,54.64,54.59,54.62,98200.0,37.3244,37.3313,37.2971,37.3176,98200.0
2012-09-18 11:45:00,54.61,54.63,54.6,54.62,75400.0,37.3108,37.3244,37.304,37.3176,75400.0
2012-09-18 11:50:00,54.62,54.65,54.61,54.62,111400.0,37.3176,37.3381,37.3108,37.3176,111400.0
2012-09-18 11:55:00,54.63,54.65,54.61,54.63,85000.0,37.3244,37.3381,37.3108,37.3244,85000.0
2012-09-18 12:00:00,54.63,54.65,54.62,54.63,55000.0,37.3244,37.3381,37.3176,37.3244,55000.0
2012-09-18 12:05:00,54.62,54.64,54.62,54.63,198500.0,37.3176,37.3313,37.3176,37.3244,198500.0
2012-09-18 12:10:00,54.62,54.62,54.57,54.59,69400.0,37.3176,37.3176,37.2835,37.2971,69400.0
2012-09-18 12:15:00,54.6,54.6,54.55,54.56,117800.0,37.304,37.304,37.2698,37.2766,117800.0
2012-09-18 12:20:00,54.56,54.57,54.55,54.55,43000.0,37.2766,37.2835,37.2698,37.2698,43000.0
2012-09-18 12:25:00,54.55,54.58,54.55,54.56,121800.0,37.2698,37.2903,37.2698,37.2766,121800.0
2012-09-18 12:30:00,54.55,54.57,54.55,54.57,27400.0,37.2698,37.2835,37.2698,37.2835,27400.0
2012-09-18 12:35:00,54.57,54.58,54.55,54.58,76800.0,37.2835,37.2903,37.2698,37.2903,76800.0
2012-09-18 12:40:00,54.58,54.58,54.56,54.58,102800.0,37.2903,37.2903,37.2766,37.2903,102800.0
2012-09-18 12:45:00,54.58,54.6,54.57,54.6,34200.0,37.2903,37.304,37.2835,37.304,34200.0
2012-09-18 12:50:00,54.6,54.63,54.59,54.63,55900.0,37.304,37.3244,37.2971,37.3244,55900.0
2012-09-18 12:55:00,54.63,54.64,54.59,54.6,109500.0,37.3244,37.3313,37.2971,37.304,109500.0
2012-09-18 13:00:00,54.6,54.62,54.59,54.61,77500.0,37.304,37.3176,37.2971,37.3108,77500.0
2012-09-18 13:05:00,54.62,54.62,54.53,54.55,107700.0,37.3176,37.3176,37.2561,37.2698,107700.0
2012-09-18 13:10:00,54.54,54.58,54.54,54.57,102400.0,37.263,37.2903,37.263,37.2835,102400.0
2012-09-18 13:15:00,54.57,54.62,54.57,54.59,68200.0,37.2835,37.3176,37.2835,37.2971,68200.0
2012-09-18 13:20:00,54.59,54.6,54.57,54.6,37600.0,37.2971,37.304,37.2835,37.304,37600.0
2012-09-18 13:25:00,54.6,54.6,54.57,54.58,50700.0,37.304,37.304,37.2835,37.2903,50700.0
2012-09-18 13:30:00,54.58,54.58,54.55,54.57,55900.0,37.2903,37.2903,37.2698,37.2835,55900.0
2012-09-18 13:35:00,54.57,54.58,54.55,54.58,42700.0,37.2835,37.2903,37.2698,37.2903,42700.0
2012-09-18 13:40:00,54.58,54.59,54.57,54.58,39800.0,37.2903,37.2971,37.2835,37.2903,39800.0
2012-09-18 13:45:00,54.58,54.58,54.56,54.56,45300.0,37.2903,37.2903,37.2766,37.2766,45300.0
2012-09-18 13:50:00,54.57,54.57,54.54,54.54,148400.0,37.2835,37.2835,37.263,37.263,148400.0
2012-09-18 13:55:00,54.54,54.55,54.52,54.54,317600.0,37.263,37.2698,37.2493,37.263,317600.0
2012-09-18 14:00:00,54.54,54.56,54.51,54.52,71700.0,37.263,37.2766,37.2425,37.2493,71700.0
2012-09-18 14:05:00,54.51,54.53,54.5,54.53,46800.0,37.2425,37.2561,37.2356,37.2561,46800.0
2012-09-18 14:10:00,54.53,54.53,54.5,54.53,51800.0,37.2561,37.2561,37.2356,37.2561,51800.0
2012-09-18 14:15:00,54.53,54.57,54.53,54.55,50400.0,37.2561,37.2835,37.2561,37.2698,50400.0
2012-09-18 14:20:00,54.55,54.56,54.52,54.54,154900.0,37.2698,37.2766,37.2493,37.263,154900.0
2012-09-18 14:25:00,54.53,54.55,54.52,54.54,75200.0,37.2561,37.2698,37.2493,37.263,75200.0
2012-09-18 14:30:00,54.53,54.56,54.53,54.54,45600.0,37.2561,37.2766,37.2561,37.263,45600.0
2012-09-18 14:35:00,54.54,54.54,54.51,54.52,66500.0,37.263,37.263,37.2425,37.2493,66500.0
2012-09-18 14:40:00,54.51,54.55,54.51,54.54,78500.0,37.2425,37.2698,37.2425,37.263,78500.0
2012-09-18 14:45:00,54.53,54.55,54.52,54.55,92600.0,37.2561,37.2698,37.2493,37.2698,92600.0
2012-09-18 14:50:00,54.55,54.56,54.52,54.54,87800.0,37.2698,37.2766,37.2493,37.263,87800.0
2012-09-18 14:55:00,54.54,54.54,54.51,54.53,88400.0,37.263,37.263,37.2425,37.2561,88400.0
2012-09-18 15:00:00,54.53,54.55,54.51,54.55,46900.0,37.2561,37.2698,37.2425,37.2698,46900.0
2012-09-18 15:05:00,54.54,54.58,54.54,54.56,171000.0,37.263,37.2903,37.263,37.2766,171000.0
2012-09-18 15:10:00,54.55,54.59,54.55,54.57,378900.0,37.2698,37.2971,37.2698,37.2835,378900.0
2012-09-18 15:15:00,54.57,54.59,54.55,54.57,87800.0,37.2835,37.2971,37.2698,37.2835,87800.0
2012-09-18 15:20:00,54.57,54.58,54.56,54.56,61000.0,37.2835,37.2903,37.2766,37.2766,61000.0
2012-09-18 15:25:00,54.56,54.59,54.55,54.58,80800.0,37.2766,37.2971,37.2698,37.2903,80800.0
2012-09-18 15:30:00,54.58,54.65,54.57,54.62,2206000.0,37.2903,37.3381,37.2835,37.3176,2206000.0
2012-09-18 15:35:00,54.61,54.61,54.58,54.61,878100.0,37.3108,37.3108,37.2903,37.3108,878100.0
2012-09-18 15:40:00,54.6,54.63,54.58,54.6,582900.0,37.304,37.3244,37.2903,37.304,582900.0
2012-09-18 15:45:00,54.59,54.61,54.58,54.59,435100.0,37.2971,37.3108,37.2903,37.2971,435100.0
2012-09-18 15:50:00,54.6,54.62,54.58,54.61,285400.0,37.304,37.3176,37.2903,37.3108,285400.0
2012-09-18 15:55:00,54.61,54.65,54.6,54.64,1153900.0,37.3108,37.3381,37.304,37.3313,1153900.0
2012-09-19 09:30:00,54.72,54.73,54.64,54.66,644100.0,37.3859,37.3928,37.3313,37.3449,644100.0
2012-09-19 09:35:00,54.66,54.7,54.61,54.62,419500.0,37.3449,37.3723,37.3108,37.3176,419500.0
2012-09-19 09:40:00,54.62,54.64,54.57,54.6,452100.0,37.3176,37.3313,37.2835,37.304,452100.0
2012-09-19 09:45:00,54.61,54.64,54.58,54.6,361200.0,37.3108,37.3313,37.2903,37.304,361200.0
2012-09-19 09:50:00,54.59,54.6,54.55,54.58,410400.0,37.2971,37.304,37.2698,37.2903,410400.0
2012-09-19 09:55:00,54.59,54.66,54.58,54.65,390800.0,37.2971,37.3449,37.2903,37.3381,390800.0
2012-09-19 10:00:00,54.64,54.81,54.64,54.8,780200.0,37.3313,37.4474,37.3313,37.4406,780200.0
2012-09-19 10:05:00,54.8,54.8,54.73,54.78,314400.0,37.4406,37.4406,37.3928,37.4269,314400.0
2012-09-19 10:10:00,54.77,54.84,54.77,54.84,391400.0,37.4201,37.4679,37.4201,37.4679,391400.0
2012-09-19 10:15:00,54.84,54.85,54.8,54.82,374700.0,37.4679,37.4748,37.4406,37.4543,374700.0
2012-09-19 10:20:00,54.83,54.84,54.76,54.8,341100.0,37.4611,37.4679,37.4133,37.4406,341100.0
2012-09-19 10:25:00,54.8,54.82,54.78,54.78,307800.0,37.4406,37.4543,37.4269,37.4269,307800.0
2012-09-19 10:30:00,54.78,54.78,54.68,54.72,356200.0,37.4269,37.4269,37.3586,37.3859,356200.0
2012-09-19 10:35:00,54.71,54.8,54.7,54.79,338600.0,37.3791,37.4406,37.3723,37.4338,338600.0
2012-09-19 10:40:00,54.79,54.8,54.72,54.77,589000.0,37.4338,37.4406,37.3859,37.4201,589000.0
2012-09-19 10:45:00,54.77,54.83,54.76,54.8,255500.0,37.4201,37.4611,37.4133,37.4406,255500.0
2012-09-19 10:50:00,54.81,54.82,54.76,54.78,255700.0,37.4474,37.4543,37.4133,37.4269,255700.0
2012-09-19 10:55:00,54.78,54.85,54.78,54.83,281000.0,37.4269,37.4748,37.4269,37.4611,281000.0
2012-09-19 11:00:00,54.83,54.84,54.81,54.84,263800.0,37.4611,37.4679,37.4474,37.4679,263800.0
2012-09-19 11:05:00,54.84,54.85,54.82,54.84,358200.0,37.4679,37.4748,37.4543,37.4679,358200.0
2012-09-19 11:10:00,54.83,54.85,54.82,54.85,128200.0,37.4611,37.4748,37.4543,37.4748,128200.0
2012-09-19 11:15:00,54.85,54.87,54.83,54.86,293000.0,37.4748,37.4884,37.4611,37.4816,293000.0
2012-09-19 11:20:00,54.85,54.9,54.85,54.9,281600.0,37.4748,37.5089,37.4748,37.5089,281600.0
2012-09-19 11:25:00,54.9,54.92,54.89,54.9,258300.0,37.5089,37.5226,37.5021,37.5089,258300.0
2012-09-19 11:30:00,54.91,54.92,54.88,54.89,256700.0,37.5158,37.5226,37.4953,37.5021,256700.0
2012-09-19 11:35:00,54.89,54.92,54.89,54.9,172900.0,37.5021,37.5226,37.5021,37.5089,172900.0
2012-09-19 11:40:00,54.9,54.92,54.89,54.91,94300.0,37.5089,37.5226,37.5021,37.5158,94300.0
2012-09-19 11:45:00,54.91,54.92,54.89,54.9,221000.0,37.5158,37.5226,37.5021,37.5089,221000.0
2012-09-19 11:50:00,54.91,54.92,54.89,54.9,71800.0,37.5158,37.5226,37.5021,37.5089,71800.0
2012-09-19 11:55:00,54.89,54.91,54.87,54.9,296200.0,37.5021,37.5158,37.4884,37.5089,296200.0
2012-09-19 12:00:00,54.9,54.91,54.87,54.87,52400.0,37.5089,37.5158,37.4884,37.4884,52400.0
2012-09-19 12:05:00,54.88,54.9,54.86,54.88,179600.0,37.4953,37.5089,37.4816,37.4953,179600.0
2012-09-19 12:10:00,54.87,54.88,54.86,54.87,64300.0,37.4884,37.4953,37.4816,37.4884,64300.0
2012-09-19 12:15:00,54.88,54.89,54.86,54.88,108100.0,37.4953,37.5021,37.4816,37.4953,108100.0
2012-09-19 12:20:00,54.89,54.9,54.88,54.89,127300.0,37.5021,37.5089,37.4953,37.5021,127300.0
2012-09-19 12:25:00,54.89,54.95,54.89,54.94,303100.0,37.5021,37.5431,37.5021,37.5362,303100.0
2012-09-19 12:30:00,54.94,54.96,54.93,54.95,174000.0,37.5362,37.5499,37.5294,37.5431,174000.0
2012-09-19 12:35:00,54.95,54.95,54.92,54.93,100000.0,37.5431,37.5431,37.5226,37.5294,100000.0
2012-09-19 12:40:00,54.92,54.94,54.91,54.92,173600.0,37.5226,37.5362,37.5158,37.5226,173600.0
2012-09-19 12:45:00,54.92,54.94,54.91,54.91,59300.0,37.5226,37.5362,37.5158,37.5158,59300.0
2012-09-19 12:50:00,54.9,54.94,54.9,54.93,26700.0,37.5089,37.5362,37.5089,37.5294,26700.0
2012-09-19 12:55:00,54.93,54.94,54.92,54.92,74900.0,37.5294,37.5362,37.5226,37.5226,74900.0
2012-09-19 13:00:00,54.93,54.95,54.92,54.93,47200.0,37.5294,37.5431,37.5226,37.5294,47200.0
2012-09-19 13:05:00,54.93,54.94,54.89,54.89,184500.0,37.5294,37.5362,37.5021,37.5021,184500.0
2012-09-19 13:10:00,54.9,54.92,54.89,54.91,48800.0,37.5089,37.5226,37.5021,37.5158,48800.0
2012-09-19 13:15:00,54.9,54.9,54.87,54.87,18400.0,37.5089,37.5089,37.4884,37.4884,18400.0
2012-09-19 13:20:00,54.87,54.89,54.86,54.86,40200.0,37.4884,37.5021,37.4816,37.4816,40200.0
2012-09-19 13:25:00,54.86,54.87,54.85,54.85,34600.0,37.4816,37.4884,37.4748,37.4748,34600.0
2012-09-19 13:30:00,54.86,54.88,54.86,54.87,89100.0,37.4816,37.4953,37.4816,37.4884,89100.0
2012-09-19 13:35:00,54.88,54.88,54.83,54.84,60900.0,37.4953,37.4953,37.4611,37.4679,60900.0
2012-09-19 13:40:00,54.84,54.86,54.83,54.84,69400.0,37.4679,37.4816,37.4611,37.4679,69400.0
2012-09-19 13:45:00,54.85,54.86,54.84,54.84,436400.0,37.4748,37.4816,37.4679,37.4679,436400.0
2012-09-19 13:50:00,54.84,54.87,54.84,54.87,166200.0,37.4679,37.4884,37.4679,37.4884,166200.0
2012-09-19 13:55:00,54.87,54.87,54.84,54.87,75800.0,37.4884,37.4884,37.4679,37.4884,75800.0
2012-09-19 14:00:00,54.86,54.87,54.84,54.86,104000.0,37.4816,37.4884,37.4679,37.4816,104000.0
2012-09-19 14:05:00,54.85,54.86,54.85,54.86,62400.0,37.4748,37.4816,37.4748,37.4816,62400.0
2012-09-19 14:10:00,54.87,54.87,54.85,54.86,53300.0,37.4884,37.4884,37.4748,37.4816,53300.0
2012-09-19 14:15:00,54.86,54.89,54.85,54.89,119300.0,37.4816,37.5021,37.4748,37.5021,119300.0
2012-09-19 14:20:00,54.89,54.9,54.88,54.9,17900.0,37.5021,37.5089,37.4953,37.5089,17900.0
2012-09-19 14:25:00,54.9,54.92,54.88,54.9,147600.0,37.5089,37.5226,37.4953,37.5089,147600.0
2012-09-19 14:30:00,54.9,54.91,54.89,54.91,34600.0,37.5089,37.5158,37.5021,37.5158,34600.0
2012-09-19 14:35:00,54.9,54.91,54.89,54.9,43000.0,37.5089,37.5158,37.5021,37.5089,43000.0
2012-09-19 14:40:00,54.89,54.91,54.88,54.91,108000.0,37.5021,37.5158,37.4953,37.5158,108000.0
2012-09-19 14:45:00,54.91,54.94,54.9,54.93,28600.0,37.5158,37.5362,37.5089,37.5294,28600.0
2012-09-19 14:50:00,54.93,54.94,54.92,54.92,95200.0,37.5294,37.5362,37.5226,37.5226,95200.0
2012-09-19 14:55:00,54.93,54.96,54.91,54.96,190600.0,37.5294,37.5499,37.5158,37.5499,190600.0
2012-09-19 15:00:00,54.96,54.96,54.92,54.95,180400.0,37.5499,37.5499,37.5226,37.5431,180400.0
2012-09-19 15:05:00,54.95,54.95,54.92,54.93,70700.0,37.5431,37.5431,37.5226,37.5294,70700.0
2012-09-19 15:10:00,54.93,54.97,54.93,54.96,201900.0,37.5294,37.5567,37.5294,37.5499,201900.0
2012-09-19 15:15:00,54.96,54.96,54.93,54.93,27600.0,37.5499,37.5499,37.5294,37.5294,27600.0
2012-09-19 15:20:00,54.93,54.94,54.91,54.93,94200.0,37.5294,37.5362,37.5158,37.5294,94200.0
2012-09-19 15:25:00,54.93,54.94,54.92,54.93,116800.0,37.5294,37.5362,37.5226,37.5294,116800.0
2012-09-19 15:30:00,54.93,54.93,54.88,54.9,263000.0,37.5294,37.5294,37.4953,37.5089,263000.0
2012-09-19 15:35:00,54.89,54.91,54.88,54.9,253900.0,37.5021,37.5158,37.4953,37.5089,253900.0
2012-09-19 15:40:00,54.91,54.94,54.9,54.92,155000.0,37.5158,37.5362,37.5089,37.5226,155000.0
2012-09-19 15:45:00,54.93,54.93,54.9,54.93,194600.0,37.5294,37.5294,37.5089,37.5294,194600.0
2012-09-19 15:50:00,54.92,54.93,54.9,54.91,486600.0,37.5226,37.5294,37.5089,37.5158,486600.0
2012-09-19 15:55:00,54.91,54.91,54.86,54.86,841900.0,37.5158,37.5158,37.4816,37.4816,841900.0
2012-09-20 09:30:00,54.18,54.24,54.14,54.24,987500.0,37.017,37.058,36.9897,37.058,987500.0
2012-09-20 09:35:00,54.24,54.24,54.21,54.23,265100.0,37.058,37.058,37.0375,37.0512,265100.0
2012-09-20 09:40:00,54.22,54.23,54.16,54.17,316500.0,37.0443,37.0512,37.0033,37.0102,316500.0
2012-09-20 09:45:00,54.17,54.2,54.07,54.07,681400.0,37.0102,37.0307,36.9418,36.9418,681400.0
2012-09-20 09:50:00,54.07,54.09,54.03,54.03,217700.0,36.9418,36.9555,36.9145,36.9145,217700.0
2012-09-20 09:55:00,54.03,54.09,54.02,54.08,242800.0,36.9145,36.9555,36.9077,36.9487,242800.0
2012-09-20 10:00:00,54.09,54.19,54.08,54.18,361800.0,36.9555,37.0238,36.9487,37.017,361800.0
2012-09-20 10:05:00,54.18,54.21,54.17,54.18,219400.0,37.017,37.0375,37.0102,37.017,219400.0
2012-09-20 10:10:00,54.18,54.27,54.18,54.24,340400.0,37.017,37.0785,37.017,37.058,340400.0
2012-09-20 10:15:00,54.24,54.24,54.18,54.19,228500.0,37.058,37.058,37.017,37.0238,228500.0
2012-09-20 10:20:00,54.19,54.19,54.14,54.15,293100.0,37.0238,37.0238,36.9897,36.9965,293100.0
2012-09-20 10:25:00,54.14,54.2,54.14,54.2,235900.0,36.9897,37.0307,36.9897,37.0307,235900.0
2012-09-20 10:30:00,54.19,54.22,54.19,54.21,310900.0,37.0238,37.0443,37.0238,37.0375,310900.0
2012-09-20 10:35:00,54.23,54.33,54.23,54.32,451800.0,37.0512,37.1195,37.0512,37.1126,451800.0
2012-09-20 10:40:00,54.31,54.34,54.28,54.3,256200.0,37.1058,37.1263,37.0853,37.099,256200.0
2012-09-20 10:45:00,54.3,54.35,54.3,54.31,262700.0,37.099,37.1331,37.099,37.1058,262700.0
2012-09-20 10:50:00,54.31,54.35,54.29,54.32,337700.0,37.1058,37.1331,37.0922,37.1126,337700.0
2012-09-20 10:55:00,54.32,54.38,54.32,54.35,324400.0,37.1126,37.1536,37.1126,37.1331,324400.0
2012-09-20 11:00:00,54.35,54.4,54.35,54.38,339600.0,37.1331,37.1673,37.1331,37.1536,339600.0
2012-09-20 11:05:00,54.38,54.38,54.32,54.36,249700.0,37.1536,37.1536,37.1126,37.14,249700.0
2012-09-20 11:10:00,54.35,54.37,54.32,54.32,250600.0,37.1331,37.1468,37.1126,37.1126,250600.0
2012-09-20 11:15:00,54.32,54.35,54.3,54.33,187500.0,37.1126,37.1331,37.099,37.1195,187500.0
2012-09-20 11:20:00,54.33,54.36,54.33,54.35,181500.0,37.1195,37.14,37.1195,37.1331,181500.0
2012-09-20 11:25:00,54.36,54.38,54.33,54.35,365200.0,37.14,37.1536,37.1195,37.1331,365200.0
2012-09-20 11:30:00,54.35,54.37,54.33,54.37,284900.0,37.1331,37.1468,37.1195,37.1468,284900.0
2012-09-20 11:35:00,54.36,54.4,54.36,54.36,229500.0,37.14,37.1673,37.14,37.14,229500.0
2012-09-20 11:40:00,54.37,54.41,54.35,54.4,301900.0,37.1468,37.1741,37.1331,37.1673,301900.0
2012-09-20 11:45:00,54.4,54.4,54.37,54.37,308300.0,37.1673,37.1673,37.1468,37.1468,308300.0
2012-09-20 11:50:00,54.37,54.41,54.37,54.39,203400.0,37.1468,37.1741,37.1468,37.1605,203400.0
2012-09-20 11:55:00,54.38,54.4,54.38,54.39,345500.0,37.1536,37.1673,37.1536,37.1605,345500.0
2012-09-20 12:00:00,54.39,54.42,54.38,54.42,332100.0,37.1605,37.181,37.1536,37.181,332100.0
2012-09-20 12:05:00,54.42,54.42,54.37,54.38,77300.0,37.181,37.181,37.1468,37.1536,77300.0
2012-09-20 12:10:00,54.38,54.4,54.36,54.4,138100.0,37.1536,37.1673,37.14,37.1673,138100.0
2012-09-20 12:15:00,54.4,54.41,54.35,54.36,41600.0,37.1673,37.1741,37.1331,37.14,41600.0
2012-09-20 12:20:00,54.36,54.37,54.35,54.36,52500.0,37.14,37.1468,37.1331,37.14,52500.0
2012-09-20 12:25:00,54.36,54.36,54.3,54.31,307800.0,37.14,37.14,37.099,37.1058,307800.0
2012-09-20 12:30:00,54.31,54.32,54.29,54.32,208300.0,37.1058,37.1126,37.0922,37.1126,208300.0
2012-09-20 12:35:00,54.31,54.33,54.3,54.33,207300.0,37.1058,37.1195,37.099,37.1195,207300.0
2012-09-20 12:40:00,54.33,54.35,54.32,54.35,102400.0,37.1195,37.1331,37.1126,37.1331,102400.0
2012-09-20 12:45:00,54.35,54.35,54.27,54.28,146200.0,37.1331,37.1331,37.0785,37.0853,146200.0
2012-09-20 12:50:00,54.28,54.32,54.27,54.3,161800.0,37.0853,37.1126,37.0785,37.099,161800.0
2012-09-20 12:55:00,54.3,54.31,54.27,54.29,149500.0,37.099,37.1058,37.0785,37.0922,149500.0
2012-09-20 13:00:00,54.28,54.3,54.26,54.28,277200.0,37.0853,37.099,37.0717,37.0853,277200.0
2012-09-20 13:05:00,54.28,54.3,54.27,54.3,94400.0,37.0853,37.099,37.0785,37.099,94400.0
2012-09-20 13:10:00,54.3,54.31,54.29,54.3,141000.0,37.099,37.1058,37.0922,37.099,141000.0
2012-09-20 13:15:00,54.31,54.32,54.29,54.31,162700.0,37.1058,37.1126,37.0922,37.1058,162700.0
2012-09-20 13:20:00,54.31,54.32,54.3,54.32,61600.0,37.1058,37.1126,37.099,37.1126,61600.0
2012-09-20 13:25:00,54.32,54.35,54.32,54.35,91100.0,37.1126,37.1331,37.1126,37.1331,91100.0
2012-09-20 13:30:00,54.35,54.36,54.34,54.35,57900.0,37.1331,37.14,37.1263,37.1331,57900.0
2012-09-20 13:35:00,54.35,54.38,54.35,54.37,190500.0,37.1331,37.1536,37.1331,37.1468,190500.0
2012-09-20 13:40:00,54.36,54.37,54.34,54.36,147600.0,37.14,37.1468,37.1263,37.14,147600.0
2012-09-20 13:45:00,54.37,54.37,54.34,54.36,144700.0,37.1468,37.1468,37.1263,37.14,144700.0
2012-09-20 13:50:00,54.36,54.36,54.35,54.36,68500.0,37.14,37.14,37.1331,37.14,68500.0
2012-09-20 13:55:00,54.36,54.36,54.32,54.34,243800.0,37.14,37.14,37.1126,37.1263,243800.0
2012-09-20 14:00:00,54.34,54.34,54.31,54.33,141100.0,37.1263,37.1263,37.1058,37.1195,141100.0
2012-09-20 14:05:00,54.33,54.36,54.32,54.35,90100.0,37.1195,37.14,37.1126,37.1331,90100.0
2012-09-20 14:10:00,54.35,54.4,54.34,54.39,405100.0,37.1331,37.1673,37.1263,37.1605,405100.0
2012-09-20 14:15:00,54.39,54.41,54.36,54.37,77900.0,37.1605,37.1741,37.14,37.1468,77900.0
2012-09-20 14:20:00,54.37,54.39,54.36,54.39,54500.0,37.1468,37.1605,37.14,37.1605,54500.0
2012-09-20 14:25:00,54.38,54.45,54.38,54.41,188700.0,37.1536,37.2015,37.1536,37.1741,188700.0
2012-09-20 14:30:00,54.41,54.46,54.38,54.46,108100.0,37.1741,37.2083,37.1536,37.2083,108100.0
2012-09-20 14:35:00,54.45,54.48,54.44,54.45,88800.0,37.2015,37.222,37.1946,37.2015,88800.0
2012-09-20 14:40:00,54.45,54.46,54.39,54.39,1212400.0,37.2015,37.2083,37.1605,37.1605,1212400.0
2012-09-20 14:45:00,54.4,54.42,54.38,54.4,252800.0,37.1673,37.181,37.1536,37.1673,252800.0
2012-09-20 14:50:00,54.4,54.41,54.38,54.41,225000.0,37.1673,37.1741,37.1536,37.1741,225000.0
2012-09-20 14:55:00,54.41,54.44,54.4,54.42,248200.0,37.1741,37.1946,37.1673,37.181,248200.0
2012-09-20 15:00:00,54.42,54.43,54.41,54.42,165800.0,37.181,37.1878,37.1741,37.181,165800.0
2012-09-20 15:05:00,54.42,54.47,54.41,54.46,185000.0,37.181,37.2151,37.1741,37.2083,185000.0
2012-09-20 15:10:00,54.46,54.47,54.44,54.46,78700.0,37.2083,37.2151,37.1946,37.2083,78700.0
2012-09-20 15:15:00,54.46,54.48,54.45,54.48,173000.0,37.2083,37.222,37.2015,37.222,173000.0
2012-09-20 15:20:00,54.47,54.54,54.47,54.51,231800.0,37.2151,37.263,37.2151,37.2425,231800.0
2012-09-20 15:25:00,54.51,54.53,54.5,54.53,148500.0,37.2425,37.2561,37.2356,37.2561,148500.0
2012-09-20 15:30:00,54.53,54.54,54.51,54.53,137900.0,37.2561,37.263,37.2425,37.2561,137900.0
2012-09-20 15:35:00,54.53,54.53,54.48,54.49,199200.0,37.2561,37.2561,37.222,37.2288,199200.0
2012-09-20 15:40:00,54.48,54.5,54.47,54.49,268900.0,37.222,37.2356,37.2151,37.2288,268900.0
2012-09-20 15:45:00,54.5,54.5,54.43,54.44,415700.0,37.2356,37.2356,37.1878,37.1946,415700.0
2012-09-20 15:50:00,54.44,54.47,54.43,54.46,366100.0,37.1946,37.2151,37.1878,37.2083,366100.0
2012-09-20 15:55:00,54.46,54.52,54.44,54.52,1523700.0,37.2083,37.2493,37.1946,37.2493,1523700.0
2012-09-21 09:30:00,54.86,54.87,54.79,54.83,1206700.0,37.4816,37.4884,37.4338,37.4611,1206700.0
2012-09-21 09:35:00,54.83,54.9,54.82,54.86,184300.0,37.4611,37.5089,37.4543,37.4816,184300.0
2012-09-21 09:40:00,54.87,54.87,54.75,54.78,879300.0,37.4884,37.4884,37.4064,37.4269,879300.0
2012-09-21 09:45:00,54.79,54.82,54.73,54.79,176300.0,37.4338,37.4543,37.3928,37.4338,176300.0
2012-09-21 09:50:00,54.79,54.83,54.76,54.83,300000.0,37.4338,37.4611,37.4133,37.4611,300000.0
2012-09-21 09:55:00,54.83,54.87,54.81,54.86,142400.0,37.4611,37.4884,37.4474,37.4816,142400.0
2012-09-21 10:00:00,54.87,54.87,54.74,54.74,182100.0,37.4884,37.4884,37.3996,37.3996,182100.0
2012-09-21 10:05:00,54.75,54.83,54.74,54.81,90800.0,37.4064,37.4611,37.3996,37.4474,90800.0
2012-09-21 10:10:00,54.82,54.83,54.74,54.77,221300.0,37.4543,37.4611,37.3996,37.4201,221300.0
2012-09-21 10:15:00,54.77,54.77,54.68,54.71,118800.0,37.4201,37.4201,37.3586,37.3791,118800.0
2012-09-21 10:20:00,54.71,54.77,54.7,54.76,73400.0,37.3791,37.4201,37.3723,37.4133,73400.0
2012-09-21 10:25:00,54.76,54.82,54.76,54.81,104000.0,37.4133,37.4543,37.4133,37.4474,104000.0
2012-09-21 10:30:00,54.81,54.86,54.78,54.83,154900.0,37.4474,37.4816,37.4269,37.4611,154900.0
2012-09-21 10:35:00,54.83,54.86,54.81,54.83,240900.0,37.4611,37.4816,37.4474,37.4611,240900.0
2012-09-21 10:40:00,54.83,54.83,54.79,54.81,71100.0,37.4611,37.4611,37.4338,37.4474,71100.0
2012-09-21 10:45:00,54.82,54.84,54.74,54.75,88900.0,37.4543,37.4679,37.3996,37.4064,88900.0
2012-09-21 10:50:00,54.75,54.79,54.7,54.74,223100.0,37.4064,37.4338,37.3723,37.3996,223100.0
2012-09-21 10:55:00,54.74,54.75,54.68,54.71,118300.0,37.3996,37.4064,37.3586,37.3791,118300.0
2012-09-21 11:00:00,54.7,54.75,54.7,54.74,159300.0,37.3723,37.4064,37.3723,37.3996,159300.0
2012-09-21 11:05:00,54.75,54.75,54.72,54.72,113600.0,37.4064,37.4064,37.3859,37.3859,113600.0
2012-09-21 11:10:00,54.72,54.72,54.64,54.68,1096900.0,37.3859,37.3859,37.3313,37.3586,1096900.0
2012-09-21 11:15:00,54.68,54.71,54.68,54.7,80200.0,37.3586,37.3791,37.3586,37.3723,80200.0
2012-09-21 11:20:00,54.71,54.72,54.68,54.72,177300.0,37.3791,37.3859,37.3586,37.3859,177300.0
2012-09-21 11:25:00,54.71,54.72,54.68,54.71,274800.0,37.3791,37.3859,37.3586,37.3791,274800.0
2012-09-21 11:30:00,54.7,54.74,54.69,54.7,263200.0,37.3723,37.3996,37.3654,37.3723,263200.0
2012-09-21 11:35:00,54.71,54.73,54.7,54.72,355700.0,37.3791,37.3928,37.3723,37.3859,355700.0
2012-09-21 11:40:00,54.72,54.73,54.68,54.7,548900.0,37.3859,37.3928,37.3586,37.3723,548900.0
2012-09-21 11:45:00,54.7,54.77,54.7,54.73,164200.0,37.3723,37.4201,37.3723,37.3928,164200.0
2012-09-21 11:50:00,54.73,54.74,54.69,54.69,300000.0,37.3928,37.3996,37.3654,37.3654,300000.0
2012-09-21 11:55:00,54.69,54.72,54.66,54.72,84400.0,37.3654,37.3859,37.3449,37.3859,84400.0
2012-09-21 12:00:00,54.72,54.74,54.71,54.71,69900.0,37.3859,37.3996,37.3791,37.3791,69900.0
2012-09-21 12:05:00,54.72,54.72,54.66,54.67,283100.0,37.3859,37.3859,37.3449,37.3518,283100.0
2012-09-21 12:10:00,54.66,54.68,54.64,54.65,284600.0,37.3449,37.3586,37.3313,37.3381,284600.0
2012-09-21 12:15:00,54.65,54.67,54.64,54.65,38800.0,37.3381,37.3518,37.3313,37.3381,38800.0
2012-09-21 12:20:00,54.66,54.66,54.64,54.64,33500.0,37.3449,37.3449,37.3313,37.3313,33500.0
2012-09-21 12:25:00,54.64,54.68,54.64,54.68,71100.0,37.3313,37.3586,37.3313,37.3586,71100.0
2012-09-21 12:30:00,54.68,54.7,54.67,54.68,53100.0,37.3586,37.3723,37.3518,37.3586,53100.0
2012-09-21 12:35:00,54.68,54.69,54.66,54.68,28700.0,37.3586,37.3654,37.3449,37.3586,28700.0
2012-09-21 12:40:00,54.67,54.73,54.67,54.73,73900.0,37.3518,37.3928,37.3518,37.3928,73900.0
2012-09-21 12:45:00,54.72,54.76,54.72,54.75,37800.0,37.3859,37.4133,37.3859,37.4064,37800.0
2012-09-21 12:50:00,54.75,54.75,54.73,54.74,18400.0,37.4064,37.4064,37.3928,37.3996,18400.0
2012-09-21 12:55:00,54.74,54.74,54.71,54.73,37300.0,37.3996,37.3996,37.3791,37.3928,37300.0
2012-09-21 13:00:00,54.74,54.75,54.72,54.75,87000.0,37.3996,37.4064,37.3859,37.4064,87000.0
2012-09-21 13:05:00,54.75,54.77,54.74,54.76,115000.0,37.4064,37.4201,37.3996,37.4133,115000.0
2012-09-21 13:10:00,54.75,54.78,54.74,54.75,97200.0,37.4064,37.4269,37.3996,37.4064,97200.0
2012-09-21 13:15:00,54.74,54.76,54.73,54.75,99400.0,37.3996,37.4133,37.3928,37.4064,99400.0
2012-09-21 13:20:00,54.74,54.76,54.74,54.74,37900.0,37.3996,37.4133,37.3996,37.3996,37900.0
2012-09-21 13:25:00,54.75,54.75,54.72,54.72,39900.0,37.4064,37.4064,37.3859,37.3859,39900.0
2012-09-21 13:30:00,54.73,54.73,54.71,54.72,93700.0,37.3928,37.3928,37.3791,37.3859,93700.0
2012-09-21 13:35:00,54.72,54.75,54.71,54.75,63900.0,37.3859,37.4064,37.3791,37.4064,63900.0
2012-09-21 13:40:00,54.75,54.77,54.73,54.76,126700.0,37.4064,37.4201,37.3928,37.4133,126700.0
2012-09-21 13:45:00,54.76,54.77,54.73,54.74,75400.0,37.4133,37.4201,37.3928,37.3996,75400.0
2012-09-21 13:50:00,54.74,54.76,54.73,54.75,94200.0,37.3996,37.4133,37.3928,37.4064,94200.0
2012-09-21 13:55:00,54.75,54.77,54.73,54.77,64800.0,37.4064,37.4201,37.3928,37.4201,64800.0
2012-09-21 14:00:00,54.76,54.77,54.73,54.75,60400.0,37.4133,37.4201,37.3928,37.4064,60400.0
2012-09-21 14:05:00,54.75,54.75,54.71,54.72,145700.0,37.4064,37.4064,37.3791,37.3859,145700.0
2012-09-21 14:10:00,54.72,54.72,54.7,54.71,132800.0,37.3859,37.3859,37.3723,37.3791,132800.0
2012-09-21 14:15:00,54.7,54.7,54.66,54.68,137500.0,37.3723,37.3723,37.3449,37.3586,137500.0
2012-09-21 14:20:00,54.67,54.69,54.65,54.65,272200.0,37.3518,37.3654,37.3381,37.3381,272200.0
2012-09-21 14:25:00,54.66,54.68,54.65,54.66,73400.0,37.3449,37.3586,37.3381,37.3449,73400.0
2012-09-21 14:30:00,54.66,54.7,54.66,54.69,179400.0,37.3449,37.3723,37.3449,37.3654,179400.0
2012-09-21 14:35:00,54.7,54.7,54.66,54.67,66000.0,37.3723,37.3723,37.3449,37.3518,66000.0
2012-09-21 14:40:00,54.66,54.69,54.66,54.68,44900.0,37.3449,37.3654,37.3449,37.3586,44900.0
2012-09-21 14:45:00,54.68,54.71,54.67,54.69,207000.0,37.3586,37.3791,37.3518,37.3654,207000.0
2012-09-21 14:50:00,54.68,54.68,54.66,54.67,79100.0,37.3586,37.3586,37.3449,37.3518,79100.0
2012-09-21 14:55:00,54.68,54.7,54.67,54.69,104000.0,37.3586,37.3723,37.3518,37.3654,104000.0
2012-09-21 15:00:00,54.69,54.71,54.67,54.69,121600.0,37.3654,37.3791,37.3518,37.3654,121600.0
2012-09-21 15:05:00,54.69,54.7,54.68,54.69,100700.0,37.3654,37.3723,37.3586,37.3654,100700.0
2012-09-21 15:10:00,54.69,54.71,54.68,54.71,46900.0,37.3654,37.3791,37.3586,37.3791,46900.0
2012-09-21 15:15:00,54.71,54.72,54.69,54.7,144500.0,37.3791,37.3859,37.3654,37.3723,144500.0
2012-09-21 15:20:00,54.7,54.73,54.69,54.72,217200.0,37.3723,37.3928,37.3654,37.3859,217200.0
2012-09-21 15:25:00,54.73,54.73,54.68,54.69,132400.0,37.3928,37.3928,37.3586,37.3654,132400.0
2012-09-21 15:30:00,54.69,54.7,54.68,54.7,159900.0,37.3654,37.3723,37.3586,37.3723,159900.0
2012-09-21 15:35:00,54.69,54.7,54.67,54.68,132500.0,37.3654,37.3723,37.3518,37.3586,132500.0
2012-09-21 15:40:00,54.67,54.71,54.67,54.7,298500.0,37.3518,37.3791,37.3518,37.3723,298500.0
2012-09-21 15:45:00,54.7,54.7,54.65,54.66,259000.0,37.3723,37.3723,37.3381,37.3449,259000.0
2012-09-21 15:50:00,54.66,54.66,54.57,54.58,1125100.0,37.3449,37.3449,37.2835,37.2903,1125100.0
2012-09-21 15:55:00,54.57,54.58,54.54,54.55,1656800.0,37.2835,37.2903,37.263,37.2698,1656800.0
2012-09-24 09:30:00,54.11,54.12,54.06,54.09,535800.0,36.9692,36.976,36.935,36.9555,535800.0
2012-09-24 09:35:00,54.09,54.16,54.06,54.16,530500.0,36.9555,37.0033,36.935,37.0033,530500.0
2012-09-24 09:40:00,54.16,54.2,54.14,54.15,402300.0,37.0033,37.0307,36.9897,36.9965,402300.0
2012-09-24 09:45:00,54.15,54.16,54.1,54.11,194900.0,36.9965,37.0033,36.9623,36.9692,194900.0
2012-09-24 09:50:00,54.1,54.12,54.08,54.12,222000.0,36.9623,36.976,36.9487,36.976,222000.0
2012-09-24 09:55:00,54.12,54.15,54.12,54.15,153900.0,36.976,36.9965,36.976,36.9965,153900.0
2012-09-24 10:00:00,54.15,54.19,54.14,54.18,230000.0,36.9965,37.0238,36.9897,37.017,230000.0
2012-09-24 10:05:00,54.18,54.18,54.13,54.13,113200.0,37.017,37.017,36.9828,36.9828,113200.0
2012-09-24 10:10:00,54.13,54.15,54.1,54.11,269600.0,36.9828,36.9965,36.9623,36.9692,269600.0
2012-09-24 10:15:00,54.12,54.14,54.07,54.09,204800.0,36.976,36.9897,36.9418,36.9555,204800.0
2012-09-24 10:20:00,54.09,54.12,54.07,54.1,137000.0,36.9555,36.976,36.9418,36.9623,137000.0
2012-09-24 10:25:00,54.09,54.15,54.07,54.13,248400.0,36.9555,36.9965,36.9418,36.9828,248400.0
2012-09-24 10:30:00,54.13,54.17,54.12,54.13,245100.0,36.9828,37.0102,36.976,36.9828,245100.0
2012-09-24 10:35:00,54.13,54.16,54.12,54.15,112400.0,36.9828,37.0033,36.976,36.9965,112400.0
2012-09-24 10:40:00,54.15,54.16,54.13,54.16,272900.0,36.9965,37.0033,36.9828,37.0033,272900.0
2012-09-24 10:45:00,54.16,54.19,54.16,54.16,152700.0,37.0033,37.0238,37.0033,37.0033,152700.0
2012-09-24 10:50:00,54.16,54.22,54.16,54.21,58300.0,37.0033,37.0443,37.0033,37.0375,58300.0
2012-09-24 10:55:00,54.2,54.28,54.2,54.24,161300.0,37.0307,37.0853,37.0307,37.058,161300.0
2012-09-24 11:00:00,54.25,54.25,54.23,54.23,116600.0,37.0648,37.0648,37.0512,37.0512,116600.0
2012-09-24 11:05:00,54.23,54.25,54.22,54.24,279600.0,37.0512,37.0648,37.0443,37.058,279600.0
2012-09-24 11:10:00,54.25,54.25,54.18,54.2,500500.0,37.0648,37.0648,37.017,37.0307,500500.0
2012-09-24 11:15:00,54.2,54.23,54.19,54.22,503800.0,37.0307,37.0512,37.0238,37.0443,503800.0
2012-09-24 11:20:00,54.22,54.23,54.2,54.21,83400.0,37.0443,37.0512,37.0307,37.0375,83400.0
2012-09-24 11:25:00,54.21,54.24,54.19,54.24,181200.0,37.0375,37.058,37.0238,37.058,181200.0
2012-09-24 11:30:00,54.23,54.25,54.22,54.23,216400.0,37.0512,37.0648,37.0443,37.0512,216400.0
2012-09-24 11:35:00,54.23,54.25,54.21,54.21,68000.0,37.0512,37.0648,37.0375,37.0375,68000.0
2012-09-24 11:40:00,54.21,54.23,54.19,54.22,119800.0,37.0375,37.0512,37.0238,37.0443,119800.0
2012-09-24 11:45:00,54.22,54.24,54.22,54.23,75500.0,37.0443,37.058,37.0443,37.0512,75500.0
2012-09-24 11:50:00,54.23,54.24,54.21,54.23,92100.0,37.0512,37.058,37.0375,37.0512,92100.0
2012-09-24 11:55:00,54.24,54.25,54.22,54.24,184800.0,37.058,37.0648,37.0443,37.058,184800.0
2012-09-24 12:00:00,54.24,54.25,54.22,54.22,121900.0,37.058,37.0648,37.0443,37.0443,121900.0
2012-09-24 12:05:00,54.22,54.24,54.21,54.22,126900.0,37.0443,37.058,37.0375,37.0443,126900.0
2012-09-24 12:10:00,54.23,54.25,54.23,54.25,77600.0,37.0512,37.0648,37.0512,37.0648,77600.0
2012-09-24 12:15:00,54.24,54.25,54.23,54.24,75800.0,37.058,37.0648,37.0512,37.058,75800.0
2012-09-24 12:20:00,54.23,54.25,54.2,54.2,88200.0,37.0512,37.0648,37.0307,37.0307,88200.0
2012-09-24 12:25:00,54.21,54.23,54.2,54.21,44700.0,37.0375,37.0512,37.0307,37.0375,44700.0
2012-09-24 12:30:00,54.22,54.23,54.19,54.19,75800.0,37.0443,37.0512,37.0238,37.0238,75800.0
2012-09-24 12:35:00,54.2,54.22,54.19,54.21,172000.0,37.0307,37.0443,37.0238,37.0375,172000.0
2012-09-24 12:40:00,54.21,54.22,54.2,54.22,53500.0,37.0375,37.0443,37.0307,37.0443,53500.0
2012-09-24 12:45:00,54.22,54.24,54.21,54.23,110000.0,37.0443,37.058,37.0375,37.0512,110000.0
2012-09-24 12:50:00,54.23,54.23,54.22,54.22,45700.0,37.0512,37.0512,37.0443,37.0443,45700.0
2012-09-24 12:55:00,54.23,54.24,54.22,54.24,52300.0,37.0512,37.058,37.0443,37.058,52300.0
2012-09-24 13:00:00,54.24,54.25,54.23,54.24,67400.0,37.058,37.0648,37.0512,37.058,67400.0
2012-09-24 13:05:00,54.23,54.27,54.23,54.27,41500.0,37.0512,37.0785,37.0512,37.0785,41500.0
2012-09-24 13:10:00,54.26,54.28,54.26,54.26,57600.0,37.0717,37.0853,37.0717,37.0717,57600.0
2012-09-24 13:15:00,54.26,54.27,54.24,54.26,80800.0,37.0717,37.0785,37.058,37.0717,80800.0
2012-09-24 13:20:00,54.27,54.27,54.25,54.26,26400.0,37.0785,37.0785,37.0648,37.0717,26400.0
2012-09-24 13:25:00,54.27,54.29,54.26,54.26,90000.0,37.0785,37.0922,37.0717,37.0717,90000.0
2012-09-24 13:30:00,54.26,54.26,54.22,54.23,62200.0,37.0717,37.0717,37.0443,37.0512,62200.0
2012-09-24 13:35:00,54.24,54.24,54.2,54.23,497900.0,37.058,37.058,37.0307,37.0512,497900.0
2012-09-24 13:40:00,54.22,54.24,54.22,54.23,54500.0,37.0443,37.058,37.0443,37.0512,54500.0
2012-09-24 13:45:00,54.23,54.25,54.22,54.25,43200.0,37.0512,37.0648,37.0443,37.0648,43200.0
2012-09-24 13:50:00,54.25,54.29,54.24,54.29,128300.0,37.0648,37.0922,37.058,37.0922,128300.0
2012-09-24 13:55:00,54.29,54.29,54.26,54.26,107800.0,37.0922,37.0922,37.0717,37.0717,107800.0
2012-09-24 14:00:00,54.26,54.29,54.26,54.26,117500.0,37.0717,37.0922,37.0717,37.0717,117500.0
2012-09-24 14:05:00,54.27,54.29,54.27,54.29,53000.0,37.0785,37.0922,37.0785,37.0922,53000.0
2012-09-24 14:10:00,54.29,54.31,54.28,54.31,73500.0,37.0922,37.1058,37.0853,37.1058,73500.0
2012-09-24 14:15:00,54.3,54.34,54.3,54.34,54800.0,37.099,37.1263,37.099,37.1263,54800.0
2012-09-24 14:20:00,54.33,54.34,54.31,54.32,139200.0,37.1195,37.1263,37.1058,37.1126,139200.0
2012-09-24 14:25:00,54.32,54.36,54.32,54.36,100300.0,37.1126,37.14,37.1126,37.14,100300.0
2012-09-24 14:30:00,54.36,54.38,54.35,54.36,90800.0,37.14,37.1536,37.1331,37.14,90800.0
2012-09-24 14:35:00,54.35,54.39,54.35,54.38,91800.0,37.1331,37.1605,37.1331,37.1536,91800.0
2012-09-24 14:40:00,54.38,54.4,54.37,54.39,97500.0,37.1536,37.1673,37.1468,37.1605,97500.0
2012-09-24 14:45:00,54.38,54.41,54.38,54.4,294300.0,37.1536,37.1741,37.1536,37.1673,294300.0
2012-09-24 14:50:00,54.4,54.48,54.4,54.47,405900.0,37.1673,37.222,37.1673,37.2151,405900.0
2012-09-24 14:55:00,54.48,54.48,54.43,54.46,118900.0,37.222,37.222,37.1878,37.2083,118900.0
2012-09-24 15:00:00,54.47,54.47,54.41,54.41,89100.0,37.2151,37.2151,37.1741,37.1741,89100.0
2012-09-24 15:05:00,54.41,54.44,54.41,54.44,105100.0,37.1741,37.1946,37.1741,37.1946,105100.0
2012-09-24 15:10:00,54.44,54.44,54.4,54.42,164200.0,37.1946,37.1946,37.1673,37.181,164200.0
2012-09-24 15:15:00,54.42,54.44,54.4,54.44,109000.0,37.181,37.1946,37.1673,37.1946,109000.0
2012-09-24 15:20:00,54.44,54.45,54.43,54.43,168400.0,37.1946,37.2015,37.1878,37.1878,168400.0
2012-09-24 15:25:00,54.44,54.46,54.42,54.45,280800.0,37.1946,37.2083,37.181,37.2015,280800.0
2012-09-24 15:30:00,54.45,54.45,54.41,54.43,309300.0,37.2015,37.2015,37.1741,37.1878,309300.0
2012-09-24 15:35:00,54.43,54.45,54.43,54.44,233600.0,37.1878,37.2015,37.1878,37.1946,233600.0
2012-09-24 15:40:00,54.44,54.45,54.4,54.41,199600.0,37.1946,37.2015,37.1673,37.1741,199600.0
2012-09-24 15:45:00,54.4,54.41,54.38,54.4,284200.0,37.1673,37.1741,37.1536,37.1673,284200.0
2012-09-24 15:50:00,54.39,54.4,54.34,54.37,322900.0,37.1605,37.1673,37.1263,37.1468,322900.0
2012-09-24 15:55:00,54.36,54.38,54.36,54.36,468900.0,37.14,37.1536,37.14,37.14,468900.0
2012-09-25 09:30:00,54.49,54.52,54.44,54.49,1028500.0,37.2288,37.2493,37.1946,37.2288,1028500.0
2012-09-25 09:35:00,54.49,54.51,54.46,54.51,204400.0,37.2288,37.2425,37.2083,37.2425,204400.0
2012-09-25 09:40:00,54.51,54.55,54.49,54.51,257100.0,37.2425,37.2698,37.2288,37.2425,257100.0
2012-09-25 09:45:00,54.51,54.51,54.45,54.48,247800.0,37.2425,37.2425,37.2015,37.222,247800.0
2012-09-25 09:50:00,54.48,54.48,54.46,54.46,121000.0,37.222,37.222,37.2083,37.2083,121000.0
2012-09-25 09:55:00,54.46,54.47,54.43,54.45,78200.0,37.2083,37.2151,37.1878,37.2015,78200.0
2012-09-25 10:00:00,54.46,54.56,54.45,54.55,407500.0,37.2083,37.2766,37.2015,37.2698,407500.0
2012-09-25 10:05:00,54.56,54.65,54.54,54.63,124500.0,37.2766,37.3381,37.263,37.3244,124500.0
2012-09-25 10:10:00,54.63,54.66,54.59,54.61,106900.0,37.3244,37.3449,37.2971,37.3108,106900.0
2012-09-25 10:15:00,54.61,54.66,54.56,54.58,198300.0,37.3108,37.3449,37.2766,37.2903,198300.0
2012-09-25 10:20:00,54.57,54.63,54.56,54.61,205000.0,37.2835,37.3244,37.2766,37.3108,205000.0
2012-09-25 10:25:00,54.61,54.63,54.55,54.6,269700.0,37.3108,37.3244,37.2698,37.304,269700.0
2012-09-25 10:30:00,54.59,54.62,54.59,54.59,180700.0,37.2971,37.3176,37.2971,37.2971,180700.0
2012-09-25 10:35:00,54.59,54.63,54.58,54.59,222100.0,37.2971,37.3244,37.2903,37.2971,222100.0
2012-09-25 10:40:00,54.6,54.63,54.58,54.62,139500.0,37.304,37.3244,37.2903,37.3176,139500.0
2012-09-25 10:45:00,54.63,54.68,54.63,54.67,755300.0,37.3244,37.3586,37.3244,37.3518,755300.0
2012-09-25 10:50:00,54.66,54.67,54.63,54.65,188100.0,37.3449,37.3518,37.3244,37.3381,188100.0
2012-09-25 10:55:00,54.66,54.68,54.65,54.67,122400.0,37.3449,37.3586,37.3381,37.3518,122400.0
2012-09-25 11:00:00,54.67,54.74,54.67,54.73,274300.0,37.3518,37.3996,37.3518,37.3928,274300.0
2012-09-25 11:05:00,54.73,54.74,54.7,54.7,274100.0,37.3928,37.3996,37.3723,37.3723,274100.0
2012-09-25 11:10:00,54.71,54.72,54.67,54.68,381200.0,37.3791,37.3859,37.3518,37.3586,381200.0
2012-09-25 11:15:00,54.68,54.69,54.66,54.67,231900.0,37.3586,37.3654,37.3449,37.3518,231900.0
2012-09-25 11:20:00,54.67,54.69,54.61,54.62,230000.0,37.3518,37.3654,37.3108,37.3176,230000.0
2012-09-25 11:25:00,54.63,54.65,54.62,54.65,577400.0,37.3244,37.3381,37.3176,37.3381,577400.0
2012-09-25 11:30:00,54.65,54.66,54.63,54.66,249200.0,37.3381,37.3449,37.3244,37.3449,249200.0
2012-09-25 11:35:00,54.66,54.66,54.64,54.66,121900.0,37.3449,37.3449,37.3313,37.3449,121900.0
2012-09-25 11:40:00,54.66,54.66,54.62,54.62,208200.0,37.3449,37.3449,37.3176,37.3176,208200.0
2012-09-25 11:45:00,54.62,54.65,54.6,54.62,214400.0,37.3176,37.3381,37.304,37.3176,214400.0
2012-09-25 11:50:00,54.62,54.63,54.6,54.61,145700.0,37.3176,37.3244,37.304,37.3108,145700.0
2012-09-25 11:55:00,54.61,54.61,54.58,54.58,108700.0,37.3108,37.3108,37.2903,37.2903,108700.0
2012-09-25 12:00:00,54.58,54.59,54.51,54.53,202200.0,37.2903,37.2971,37.2425,37.2561,202200.0
2012-09-25 12:05:00,54.54,54.54,54.52,54.54,79700.0,37.263,37.263,37.2493,37.263,79700.0
2012-09-25 12:10:00,54.53,54.56,54.53,54.56,65400.0,37.2561,37.2766,37.2561,37.2766,65400.0
2012-09-25 12:15:00,54.55,54.56,54.47,54.48,840300.0,37.2698,37.2766,37.2151,37.222,840300.0
2012-09-25 12:20:00,54.48,54.48,54.47,54.47,63200.0,37.222,37.222,37.2151,37.2151,63200.0
2012-09-25 12:25:00,54.47,54.48,54.47,54.48,58800.0,37.2151,37.222,37.2151,37.222,58800.0
2012-09-25 12:30:00,54.47,54.51,54.47,54.49,93500.0,37.2151,37.2425,37.2151,37.2288,93500.0
2012-09-25 12:35:00,54.48,54.49,54.42,54.42,231600.0,37.222,37.2288,37.181,37.181,231600.0
2012-09-25 12:40:00,54.41,54.42,54.33,54.35,122700.0,37.1741,37.181,37.1195,37.1331,122700.0
2012-09-25 12:45:00,54.34,54.4,54.34,54.39,119400.0,37.1263,37.1673,37.1263,37.1605,119400.0
2012-09-25 12:50:00,54.39,54.4,54.38,54.4,126900.0,37.1605,37.1673,37.1536,37.1673,126900.0
2012-09-25 12:55:00,54.4,54.43,54.39,54.42,173200.0,37.1673,37.1878,37.1605,37.181,173200.0
2012-09-25 13:00:00,54.43,54.43,54.38,54.4,67400.0,37.1878,37.1878,37.1536,37.1673,67400.0
2012-09-25 13:05:00,54.41,54.42,54.4,54.4,50900.0,37.1741,37.181,37.1673,37.1673,50900.0
2012-09-25 13:10:00,54.4,54.43,54.4,54.42,144100.0,37.1673,37.1878,37.1673,37.181,144100.0
2012-09-25 13:15:00,54.41,54.43,54.4,54.41,57200.0,37.1741,37.1878,37.1673,37.1741,57200.0
2012-09-25 13:20:00,54.41,54.42,54.39,54.42,62400.0,37.1741,37.181,37.1605,37.181,62400.0
2012-09-25 13:25:00,54.41,54.42,54.4,54.41,49900.0,37.1741,37.181,37.1673,37.1741,49900.0
2012-09-25 13:30:00,54.41,54.47,54.4,54.47,115000.0,37.1741,37.2151,37.1673,37.2151,115000.0
2012-09-25 13:35:00,54.48,54.49,54.42,54.42,72500.0,37.222,37.2288,37.181,37.181,72500.0
2012-09-25 13:40:00,54.42,54.44,54.37,54.37,215400.0,37.181,37.1946,37.1468,37.1468,215400.0
2012-09-25 13:45:00,54.38,54.39,54.36,54.36,90000.0,37.1536,37.1605,37.14,37.14,90000.0
2012-09-25 13:50:00,54.36,54.39,54.35,54.38,115600.0,37.14,37.1605,37.1331,37.1536,115600.0
2012-09-25 13:55:00,54.38,54.4,54.37,54.4,103700.0,37.1536,37.1673,37.1468,37.1673,103700.0
2012-09-25 14:00:00,54.4,54.41,54.38,54.39,126100.0,37.1673,37.1741,37.1536,37.1605,126100.0
2012-09-25 14:05:00,54.38,54.39,54.37,54.38,119800.0,37.1536,37.1605,37.1468,37.1536,119800.0
2012-09-25 14:10:00,54.38,54.41,54.38,54.41,56800.0,37.1536,37.1741,37.1536,37.1741,56800.0
2012-09-25 14:15:00,54.4,54.43,54.34,54.34,127600.0,37.1673,37.1878,37.1263,37.1263,127600.0
2012-09-25 14:20:00,54.34,54.34,54.27,54.27,282500.0,37.1263,37.1263,37.0785,37.0785,282500.0
2012-09-25 14:25:00,54.26,54.28,54.25,54.28,79900.0,37.0717,37.0853,37.0648,37.0853,79900.0
2012-09-25 14:30:00,54.27,54.29,54.25,54.29,53100.0,37.0785,37.0922,37.0648,37.0922,53100.0
2012-09-25 14:35:00,54.28,54.32,54.28,54.31,85200.0,37.0853,37.1126,37.0853,37.1058,85200.0
2012-09-25 14:40:00,54.31,54.32,54.29,54.3,100000.0,37.1058,37.1126,37.0922,37.099,100000.0
2012-09-25 14:45:00,54.3,54.3,54.22,54.28,112200.0,37.099,37.099,37.0443,37.0853,112200.0
2012-09-25 14:50:00,54.28,54.28,54.25,54.28,106900.0,37.0853,37.0853,37.0648,37.0853,106900.0
2012-09-25 14:55:00,54.28,54.28,54.21,54.21,107600.0,37.0853,37.0853,37.0375,37.0375,107600.0
2012-09-25 15:00:00,54.22,54.24,54.17,54.19,337700.0,37.0443,37.058,37.0102,37.0238,337700.0
2012-09-25 15:05:00,54.2,54.2,54.1,54.11,250600.0,37.0307,37.0307,36.9623,36.9692,250600.0
2012-09-25 15:10:00,54.1,54.1,54.0,54.08,314600.0,36.9623,36.9623,36.894,36.9487,314600.0
2012-09-25 15:15:00,54.08,54.1,54.05,54.07,253500.0,36.9487,36.9623,36.9282,36.9418,253500.0
2012-09-25 15:20:00,54.06,54.13,54.05,54.11,235200.0,36.935,36.9828,36.9282,36.9692,235200.0
2012-09-25 15:25:00,54.11,54.12,54.07,54.1,313200.0,36.9692,36.976,36.9418,36.9623,313200.0
2012-09-25 15:30:00,54.1,54.15,54.07,54.13,1101100.0,36.9623,36.9965,36.9418,36.9828,1101100.0
2012-09-25 15:35:00,54.13,54.16,54.05,54.05,468700.0,36.9828,37.0033,36.9282,36.9282,468700.0
2012-09-25 15:40:00,54.04,54.06,54.02,54.02,291600.0,36.9213,36.935,36.9077,36.9077,291600.0
2012-09-25 15:45:00,54.01,54.01,53.97,53.99,515600.0,36.9009,36.9009,36.8735,36.8872,515600.0
2012-09-25 15:50:00,54.0,54.03,53.97,54.03,468500.0,36.894,36.9145,36.8735,36.9145,468500.0
2012-09-25 15:55:00,54.03,54.03,53.97,53.99,1705600.0,36.9145,36.9145,36.8735,36.8872,1705600.0
2012-09-26 09:30:00,53.54,53.6,53.54,53.59,303900.0,36.5797,36.6207,36.5797,36.6139,303900.0
2012-09-26 09:35:00,53.59,53.61,53.5,53.51,469500.0,36.6139,36.6276,36.5524,36.5592,469500.0
2012-09-26 09:40:00,53.51,53.51,53.44,53.46,304700.0,36.5592,36.5592,36.5114,36.5251,304700.0
2012-09-26 09:45:00,53.46,53.46,53.35,53.37,451700.0,36.5251,36.5251,36.4499,36.4636,451700.0
2012-09-26 09:50:00,53.38,53.45,53.35,53.45,638600.0,36.4704,36.5182,36.4499,36.5182,638600.0
2012-09-26 09:55:00,53.45,53.47,53.44,53.46,179300.0,36.5182,36.5319,36.5114,36.5251,179300.0
2012-09-26 10:00:00,53.45,53.49,53.39,53.48,602200.0,36.5182,36.5456,36.4773,36.5387,602200.0
2012-09-26 10:05:00,53.48,53.49,53.43,53.48,350200.0,36.5387,36.5456,36.5046,36.5387,350200.0
2012-09-26 10:10:00,53.48,53.48,53.41,53.44,217100.0,36.5387,36.5387,36.4909,36.5114,217100.0
2012-09-26 10:15:00,53.43,53.47,53.38,53.46,244900.0,36.5046,36.5319,36.4704,36.5251,244900.0
2012-09-26 10:20:00,53.45,53.46,53.36,53.38,169000.0,36.5182,36.5251,36.4568,36.4704,169000.0
2012-09-26 10:25:00,53.37,53.38,53.33,53.34,252300.0,36.4636,36.4704,36.4363,36.4431,252300.0
2012-09-26 10:30:00,53.33,53.37,53.33,53.35,306600.0,36.4363,36.4636,36.4363,36.4499,306600.0
2012-09-26 10:35:00,53.34,53.35,53.22,53.27,315300.0,36.4431,36.4499,36.3611,36.3953,315300.0
2012-09-26 10:40:00,53.27,53.32,53.23,53.32,441200.0,36.3953,36.4294,36.3679,36.4294,441200.0
2012-09-26 10:45:00,53.32,53.33,53.28,53.31,359800.0,36.4294,36.4363,36.4021,36.4226,359800.0
2012-09-26 10:50:00,53.3,53.36,53.3,53.35,276100.0,36.4158,36.4568,36.4158,36.4499,276100.0
2012-09-26 10:55:00,53.34,53.35,53.26,53.26,201700.0,36.4431,36.4499,36.3884,36.3884,201700.0
2012-09-26 11:00:00,53.26,53.35,53.26,53.3,291800.0,36.3884,36.4499,36.3884,36.4158,291800.0
2012-09-26 11:05:00,53.3,53.36,53.3,53.35,277600.0,36.4158,36.4568,36.4158,36.4499,277600.0
2012-09-26 11:10:00,53.35,53.36,53.33,53.36,367100.0,36.4499,36.4568,36.4363,36.4568,367100.0
2012-09-26 11:15:00,53.35,53.43,53.35,53.43,212900.0,36.4499,36.5046,36.4499,36.5046,212900.0
2012-09-26 11:20:00,53.42,53.44,53.4,53.43,282600.0,36.4977,36.5114,36.4841,36.5046,282600.0
2012-09-26 11:25:00,53.42,53.45,53.41,53.42,561700.0,36.4977,36.5182,36.4909,36.4977,561700.0
2012-09-26 11:30:00,53.42,53.43,53.32,53.32,687400.0,36.4977,36.5046,36.4294,36.4294,687400.0
2012-09-26 11:35:00,53.31,53.36,53.3,53.35,268200.0,36.4226,36.4568,36.4158,36.4499,268200.0
2012-09-26 11:40:00,53.36,53.42,53.35,53.39,184500.0,36.4568,36.4977,36.4499,36.4773,184500.0
2012-09-26 11:45:00,53.38,53.42,53.36,53.38,118400.0,36.4704,36.4977,36.4568,36.4704,118400.0
2012-09-26 11:50:00,53.38,53.38,53.34,53.38,143700.0,36.4704,36.4704,36.4431,36.4704,143700.0
2012-09-26 11:55:00,53.38,53.41,53.38,53.4,145800.0,36.4704,36.4909,36.4704,36.4841,145800.0
2012-09-26 12:00:00,53.4,53.44,53.39,53.44,103700.0,36.4841,36.5114,36.4773,36.5114,103700.0
2012-09-26 12:05:00,53.44,53.5,53.43,53.48,221400.0,36.5114,36.5524,36.5046,36.5387,221400.0
2012-09-26 12:10:00,53.48,53.51,53.46,53.48,153300.0,36.5387,36.5592,36.5251,36.5387,153300.0
2012-09-26 12:15:00,53.48,53.5,53.43,53.44,1116000.0,36.5387,36.5524,36.5046,36.5114,1116000.0
2012-09-26 12:20:00,53.45,53.45,53.42,53.44,83200.0,36.5182,36.5182,36.4977,36.5114,83200.0
2012-09-26 12:25:00,53.44,53.45,53.4,53.41,103500.0,36.5114,36.5182,36.4841,36.4909,103500.0
2012-09-26 12:30:00,53.41,53.41,53.38,53.4,77100.0,36.4909,36.4909,36.4704,36.4841,77100.0
2012-09-26 12:35:00,53.4,53.42,53.4,53.41,50200.0,36.4841,36.4977,36.4841,36.4909,50200.0
2012-09-26 12:40:00,53.41,53.42,53.4,53.41,41800.0,36.4909,36.4977,36.4841,36.4909,41800.0
2012-09-26 12:45:00,53.41,53.42,53.38,53.38,57100.0,36.4909,36.4977,36.4704,36.4704,57100.0
2012-09-26 12:50:00,53.38,53.41,53.37,53.4,100100.0,36.4704,36.4909,36.4636,36.4841,100100.0
2012-09-26 12:55:00,53.4,53.49,53.4,53.47,72300.0,36.4841,36.5456,36.4841,36.5319,72300.0
2012-09-26 13:00:00,53.47,53.48,53.42,53.43,194300.0,36.5319,36.5387,36.4977,36.5046,194300.0
2012-09-26 13:05:00,53.43,53.51,53.42,53.47,81200.0,36.5046,36.5592,36.4977,36.5319,81200.0
2012-09-26 13:10:00,53.45,53.46,53.44,53.45,50600.0,36.5182,36.5251,36.5114,36.5182,50600.0
2012-09-26 13:15:00,53.44,53.47,53.43,53.46,55600.0,36.5114,36.5319,36.5046,36.5251,55600.0
2012-09-26 13:20:00,53.45,53.49,53.45,53.48,96700.0,36.5182,36.5456,36.5182,36.5387,96700.0
2012-09-26 13:25:00,53.48,53.54,53.47,53.52,534100.0,36.5387,36.5797,36.5319,36.5661,534100.0
2012-09-26 13:30:00,53.52,53.54,53.5,53.52,79100.0,36.5661,36.5797,36.5524,36.5661,79100.0
2012-09-26 13:35:00,53.52,53.53,53.49,53.51,36400.0,36.5661,36.5729,36.5456,36.5592,36400.0
2012-09-26 13:40:00,53.51,53.53,53.51,53.53,114400.0,36.5592,36.5729,36.5592,36.5729,114400.0
2012-09-26 13:45:00,53.53,53.53,53.46,53.48,183100.0,36.5729,36.5729,36.5251,36.5387,183100.0
2012-09-26 13:50:00,53.48,53.5,53.46,53.46,78600.0,36.5387,36.5524,36.5251,36.5251,78600.0
2012-09-26 13:55:00,53.46,53.47,53.39,53.4,78300.0,36.5251,36.5319,36.4773,36.4841,78300.0
2012-09-26 14:00:00,53.4,53.5,53.39,53.47,135700.0,36.4841,36.5524,36.4773,36.5319,135700.0
2012-09-26 14:05:00,53.47,53.52,53.45,53.48,98100.0,36.5319,36.5661,36.5182,36.5387,98100.0
2012-09-26 14:10:00,53.48,53.5,53.46,53.48,65800.0,36.5387,36.5524,36.5251,36.5387,65800.0
2012-09-26 14:15:00,53.48,53.52,53.47,53.52,66200.0,36.5387,36.5661,36.5319,36.5661,66200.0
2012-09-26 14:20:00,53.51,53.53,53.47,53.48,108900.0,36.5592,36.5729,36.5319,36.5387,108900.0
2012-09-26 14:25:00,53.48,53.53,53.44,53.46,119600.0,36.5387,36.5729,36.5114,36.5251,119600.0
2012-09-26 14:30:00,53.45,53.48,53.41,53.48,243300.0,36.5182,36.5387,36.4909,36.5387,243300.0
2012-09-26 14:35:00,53.48,53.48,53.43,53.46,47500.0,36.5387,36.5387,36.5046,36.5251,47500.0
2012-09-26 14:40:00,53.46,53.48,53.45,53.46,125500.0,36.5251,36.5387,36.5182,36.5251,125500.0
2012-09-26 14:45:00,53.46,53.47,53.44,53.46,48700.0,36.5251,36.5319,36.5114,36.5251,48700.0
2012-09-26 14:50:00,53.45,53.46,53.4,53.42,103700.0,36.5182,36.5251,36.4841,36.4977,103700.0
2012-09-26 14:55:00,53.43,53.45,53.41,53.45,101000.0,36.5046,36.5182,36.4909,36.5182,101000.0
2012-09-26 15:00:00,53.45,53.45,53.41,53.41,88200.0,36.5182,36.5182,36.4909,36.4909,88200.0
2012-09-26 15:05:00,53.41,53.42,53.37,53.39,98600.0,36.4909,36.4977,36.4636,36.4773,98600.0
2012-09-26 15:10:00,53.39,53.41,53.38,53.4,65500.0,36.4773,36.4909,36.4704,36.4841,65500.0
2012-09-26 15:15:00,53.4,53.46,53.39,53.42,345800.0,36.4841,36.5251,36.4773,36.4977,345800.0
2012-09-26 15:20:00,53.42,53.45,53.39,53.4,138800.0,36.4977,36.5182,36.4773,36.4841,138800.0
2012-09-26 15:25:00,53.39,53.43,53.37,53.38,212900.0,36.4773,36.5046,36.4636,36.4704,212900.0
2012-09-26 15:30:00,53.38,53.41,53.37,53.39,213700.0,36.4704,36.4909,36.4636,36.4773,213700.0
2012-09-26 15:35:00,53.39,53.39,53.34,53.37,250500.0,36.4773,36.4773,36.4431,36.4636,250500.0
2012-09-26 15:40:00,53.37,53.41,53.35,53.4,263100.0,36.4636,36.4909,36.4499,36.4841,263100.0
2012-09-26 15:45:00,53.4,53.4,53.37,53.38,483300.0,36.4841,36.4841,36.4636,36.4704,483300.0
2012-09-26 15:50:00,53.37,53.44,53.37,53.43,583700.0,36.4636,36.5114,36.4636,36.5046,583700.0
2012-09-26 15:55:00,53.43,53.45,53.41,53.44,1355300.0,36.5046,36.5182,36.4909,36.5114,1355300.0
2012-09-27 09:30:00,53.79,53.85,53.74,53.82,591700.0,36.7505,36.7915,36.7164,36.771,591700.0
2012-09-27 09:35:00,53.84,53.84,53.78,53.82,410700.0,36.7847,36.7847,36.7437,36.771,410700.0
2012-09-27 09:40:00,53.82,53.82,53.76,53.79,276400.0,36.771,36.771,36.73,36.7505,276400.0
2012-09-27 09:45:00,53.78,53.85,53.75,53.82,594000.0,36.7437,36.7915,36.7232,36.771,594000.0
2012-09-27 09:50:00,53.82,53.83,53.77,53.79,327500.0,36.771,36.7779,36.7369,36.7505,327500.0
2012-09-27 09:55:00,53.78,53.79,53.73,53.77,223400.0,36.7437,36.7505,36.7095,36.7369,223400.0
2012-09-27 10:00:00,53.77,53.8,53.66,53.69,258700.0,36.7369,36.7574,36.6617,36.6822,258700.0
2012-09-27 10:05:00,53.69,53.72,53.65,53.7,213800.0,36.6822,36.7027,36.6549,36.6891,213800.0
2012-09-27 10:10:00,53.7,53.73,53.64,53.73,333100.0,36.6891,36.7095,36.6481,36.7095,333100.0
2012-09-27 10:15:00,53.73,53.76,53.71,53.72,224200.0,36.7095,36.73,36.6959,36.7027,224200.0
2012-09-27 10:20:00,53.71,53.75,53.68,53.69,125100.0,36.6959,36.7232,36.6754,36.6822,125100.0
2012-09-27 10:25:00,53.69,53.71,53.63,53.66,375900.0,36.6822,36.6959,36.6412,36.6617,375900.0
2012-09-27 10:30:00,53.66,53.69,53.62,53.69,112000.0,36.6617,36.6822,36.6344,36.6822,112000.0
2012-09-27 10:35:00,53.69,53.7,53.63,53.64,194200.0,36.6822,36.6891,36.6412,36.6481,194200.0
2012-09-27 10:40:00,53.64,53.67,53.63,53.64,309500.0,36.6481,36.6686,36.6412,36.6481,309500.0
2012-09-27 10:45:00,53.65,53.7,53.62,53.7,203700.0,36.6549,36.6891,36.6344,36.6891,203700.0
2012-09-27 10:50:00,53.7,53.71,53.66,53.69,306600.0,36.6891,36.6959,36.6617,36.6822,306600.0
2012-09-27 10:55:00,53.69,53.77,53.69,53.76,165800.0,36.6822,36.7369,36.6822,36.73,165800.0
2012-09-27 11:00:00,53.75,53.81,53.74,53.77,371500.0,36.7232,36.7642,36.7164,36.7369,371500.0
2012-09-27 11:05:00,53.77,53.77,53.73,53.74,252100.0,36.7369,36.7369,36.7095,36.7164,252100.0
2012-09-27 11:10:00,53.73,53.79,53.72,53.78,151900.0,36.7095,36.7505,36.7027,36.7437,151900.0
2012-09-27 11:15:00,53.78,53.78,53.73,53.73,144800.0,36.7437,36.7437,36.7095,36.7095,144800.0
2012-09-27 11:20:00,53.74,53.78,53.68,53.7,282700.0,36.7164,36.7437,36.6754,36.6891,282700.0
2012-09-27 11:25:00,53.7,53.73,53.62,53.73,549400.0,36.6891,36.7095,36.6344,36.7095,549400.0
2012-09-27 11:30:00,53.72,53.73,53.65,53.68,558600.0,36.7027,36.7095,36.6549,36.6754,558600.0
2012-09-27 11:35:00,53.69,53.73,53.68,53.72,284700.0,36.6822,36.7095,36.6754,36.7027,284700.0
2012-09-27 11:40:00,53.72,53.76,53.72,53.74,71100.0,36.7027,36.73,36.7027,36.7164,71100.0
2012-09-27 11:45:00,53.73,53.79,53.73,53.78,496100.0,36.7095,36.7505,36.7095,36.7437,496100.0
2012-09-27 11:50:00,53.78,53.79,53.75,53.79,129800.0,36.7437,36.7505,36.7232,36.7505,129800.0
2012-09-27 11:55:00,53.79,53.91,53.78,53.91,342400.0,36.7505,36.8325,36.7437,36.8325,342400.0
2012-09-27 12:00:00,53.91,54.0,53.91,53.99,422800.0,36.8325,36.894,36.8325,36.8872,422800.0
2012-09-27 12:05:00,53.99,54.03,53.98,54.0,235100.0,36.8872,36.9145,36.8804,36.894,235100.0
2012-09-27 12:10:00,53.99,54.04,53.98,53.99,250700.0,36.8872,36.9213,36.8804,36.8872,250700.0
2012-09-27 12:15:00,53.99,54.02,53.98,54.02,128000.0,36.8872,36.9077,36.8804,36.9077,128000.0
2012-09-27 12:20:00,54.02,54.02,53.98,54.01,123600.0,36.9077,36.9077,36.8804,36.9009,123600.0
2012-09-27 12:25:00,54.01,54.11,54.01,54.08,159000.0,36.9009,36.9692,36.9009,36.9487,159000.0
2012-09-27 12:30:00,54.08,54.11,54.06,54.08,766400.0,36.9487,36.9692,36.935,36.9487,766400.0
2012-09-27 12:35:00,54.07,54.08,54.06,54.08,130400.0,36.9418,36.9487,36.935,36.9487,130400.0
2012-09-27 12:40:00,54.08,54.08,54.03,54.05,177100.0,36.9487,36.9487,36.9145,36.9282,177100.0
2012-09-27 12:45:00,54.05,54.08,54.05,54.07,102900.0,36.9282,36.9487,36.9282,36.9418,102900.0
2012-09-27 12:50:00,54.06,54.07,54.04,54.04,81600.0,36.935,36.9418,36.9213,36.9213,81600.0
2012-09-27 12:55:00,54.04,54.07,54.04,54.05,80500.0,36.9213,36.9418,36.9213,36.9282,80500.0
2012-09-27 13:00:00,54.05,54.05,54.02,54.02,36700.0,36.9282,36.9282,36.9077,36.9077,36700.0
2012-09-27 13:05:00,54.02,54.04,54.01,54.02,54700.0,36.9077,36.9213,36.9009,36.9077,54700.0
2012-09-27 13:10:00,54.02,54.04,54.01,54.03,95100.0,36.9077,36.9213,36.9009,36.9145,95100.0
2012-09-27 13:15:00,54.04,54.07,54.04,54.05,84600.0,36.9213,36.9418,36.9213,36.9282,84600.0
2012-09-27 13:20:00,54.06,54.07,54.05,54.06,49000.0,36.935,36.9418,36.9282,36.935,49000.0
2012-09-27 13:25:00,54.06,54.08,54.04,54.05,37200.0,36.935,36.9487,36.9213,36.9282,37200.0
2012-09-27 13:30:00,54.06,54.08,54.05,54.08,77600.0,36.935,36.9487,36.9282,36.9487,77600.0
2012-09-27 13:35:00,54.08,54.13,54.07,54.12,156200.0,36.9487,36.9828,36.9418,36.976,156200.0
2012-09-27 13:40:00,54.12,54.19,54.11,54.16,203100.0,36.976,37.0238,36.9692,37.0033,203100.0
2012-09-27 13:45:00,54.16,54.2,54.16,54.17,119600.0,37.0033,37.0307,37.0033,37.0102,119600.0
2012-09-27 13:50:00,54.16,54.17,54.13,54.13,135900.0,37.0033,37.0102,36.9828,36.9828,135900.0
2012-09-27 13:55:00,54.14,54.16,54.12,54.15,52400.0,36.9897,37.0033,36.976,36.9965,52400.0
2012-09-27 14:00:00,54.15,54.19,54.15,54.17,139100.0,36.9965,37.0238,36.9965,37.0102,139100.0
2012-09-27 14:05:00,54.16,54.21,54.16,54.2,164500.0,37.0033,37.0375,37.0033,37.0307,164500.0
2012-09-27 14:10:00,54.2,54.25,54.18,54.25,321100.0,37.0307,37.0648,37.017,37.0648,321100.0
2012-09-27 14:15:00,54.25,54.25,54.22,54.25,125000.0,37.0648,37.0648,37.0443,37.0648,125000.0
2012-09-27 14:20:00,54.24,54.25,54.23,54.23,50100.0,37.058,37.0648,37.0512,37.0512,50100.0
2012-09-27 14:25:00,54.24,54.24,54.23,54.23,58200.0,37.058,37.058,37.0512,37.0512,58200.0
2012-09-27 14:30:00,54.23,54.24,54.21,54.24,64000.0,37.0512,37.058,37.0375,37.058,64000.0
2012-09-27 14:35:00,54.24,54.25,54.2,54.23,105600.0,37.058,37.0648,37.0307,37.0512,105600.0
2012-09-27 14:40:00,54.24,54.24,54.21,54.22,21800.0,37.058,37.058,37.0375,37.0443,21800.0
2012-09-27 14:45:00,54.22,54.23,54.22,54.22,26000.0,37.0443,37.0512,37.0443,37.0443,26000.0
2012-09-27 14:50:00,54.23,54.26,54.19,54.2,80700.0,37.0512,37.0717,37.0238,37.0307,80700.0
2012-09-27 14:55:00,54.2,54.21,54.18,54.19,70400.0,37.0307,37.0375,37.017,37.0238,70400.0
2012-09-27 15:00:00,54.19,54.21,54.17,54.18,127900.0,37.0238,37.0375,37.0102,37.017,127900.0
2012-09-27 15:05:00,54.18,54.2,54.18,54.19,67600.0,37.017,37.0307,37.017,37.0238,67600.0
2012-09-27 15:10:00,54.19,54.2,54.16,54.16,60600.0,37.0238,37.0307,37.0033,37.0033,60600.0
2012-09-27 15:15:00,54.16,54.17,54.13,54.14,117500.0,37.0033,37.0102,36.9828,36.9897,117500.0
2012-09-27 15:20:00,54.14,54.16,54.13,54.15,110700.0,36.9897,37.0033,36.9828,36.9965,110700.0
2012-09-27 15:25:00,54.15,54.18,54.15,54.15,90400.0,36.9965,37.017,36.9965,36.9965,90400.0
2012-09-27 15:30:00,54.15,54.18,54.14,54.17,133700.0,36.9965,37.017,36.9897,37.0102,133700.0
2012-09-27 15:35:00,54.17,54.18,54.15,54.15,202700.0,37.0102,37.017,36.9965,36.9965,202700.0
2012-09-27 15:40:00,54.16,54.17,54.14,54.14,155300.0,37.0033,37.0102,36.9897,36.9897,155300.0
2012-09-27 15:45:00,54.15,54.15,54.08,54.1,230500.0,36.9965,36.9965,36.9487,36.9623,230500.0
2012-09-27 15:50:00,54.09,54.12,54.07,54.09,347700.0,36.9555,36.976,36.9418,36.9555,347700.0
2012-09-27 15:55:00,54.09,54.1,54.06,54.08,1046200.0,36.9555,36.9623,36.935,36.9487,1046200.0
2012-09-28 09:30:00,53.5,53.52,53.45,53.5,425900.0,36.5524,36.5661,36.5182,36.5524,425900.0
2012-09-28 09:35:00,53.5,53.55,53.48,53.49,195500.0,36.5524,36.5866,36.5387,36.5456,195500.0
2012-09-28 09:40:00,53.49,53.5,53.4,53.41,343000.0,36.5456,36.5524,36.4841,36.4909,343000.0
2012-09-28 09:45:00,53.41,53.42,53.3,53.37,279600.0,36.4909,36.4977,36.4158,36.4636,279600.0
2012-09-28 09:50:00,53.36,53.36,53.29,53.32,311700.0,36.4568,36.4568,36.4089,36.4294,311700.0
2012-09-28 09:55:00,53.32,53.35,53.28,53.3,329900.0,36.4294,36.4499,36.4021,36.4158,329900.0
2012-09-28 10:00:00,53.3,53.41,53.3,53.41,315900.0,36.4158,36.4909,36.4158,36.4909,315900.0
2012-09-28 10:05:00,53.38,53.4,53.31,53.32,238600.0,36.4704,36.4841,36.4226,36.4294,238600.0
2012-09-28 10:10:00,53.31,53.36,53.28,53.33,221300.0,36.4226,36.4568,36.4021,36.4363,221300.0
2012-09-28 10:15:00,53.34,53.34,53.21,53.22,280400.0,36.4431,36.4431,36.3543,36.3611,280400.0
2012-09-28 10:20:00,53.22,53.3,53.22,53.26,197000.0,36.3611,36.4158,36.3611,36.3884,197000.0
2012-09-28 10:25:00,53.26,53.27,53.16,53.19,242600.0,36.3884,36.3953,36.3201,36.3406,242600.0
2012-09-28 10:30:00,53.2,53.28,53.16,53.25,182100.0,36.3474,36.4021,36.3201,36.3816,182100.0
2012-09-28 10:35:00,53.25,53.29,53.21,53.28,111400.0,36.3816,36.4089,36.3543,36.4021,111400.0
2012-09-28 10:40:00,53.29,53.29,53.24,53.25,193600.0,36.4089,36.4089,36.3748,36.3816,193600.0
2012-09-28 10:45:00,53.24,53.3,53.23,53.28,173400.0,36.3748,36.4158,36.3679,36.4021,173400.0
2012-09-28 10:50:00,53.28,53.29,53.23,53.24,506700.0,36.4021,36.4089,36.3679,36.3748,506700.0
2012-09-28 10:55:00,53.24,53.29,53.22,53.28,356400.0,36.3748,36.4089,36.3611,36.4021,356400.0
2012-09-28 11:00:00,53.28,53.3,53.26,53.29,103900.0,36.4021,36.4158,36.3884,36.4089,103900.0
2012-09-28 11:05:00,53.29,53.31,53.27,53.29,518600.0,36.4089,36.4226,36.3953,36.4089,518600.0
2012-09-28 11:10:00,53.29,53.29,53.21,53.22,210700.0,36.4089,36.4089,36.3543,36.3611,210700.0
2012-09-28 11:15:00,53.22,53.25,53.18,53.19,377800.0,36.3611,36.3816,36.3338,36.3406,377800.0
2012-09-28 11:20:00,53.19,53.2,53.15,53.16,268800.0,36.3406,36.3474,36.3133,36.3201,268800.0
2012-09-28 11:25:00,53.15,53.17,52.96,52.96,1460000.0,36.3133,36.3269,36.1835,36.1835,1460000.0
2012-09-28 11:30:00,52.96,53.05,52.94,52.95,1146700.0,36.1835,36.245,36.1698,36.1766,1146700.0
2012-09-28 11:35:00,52.94,52.97,52.91,52.97,943400.0,36.1698,36.1903,36.1493,36.1903,943400.0
2012-09-28 11:40:00,52.96,53.02,52.96,53.0,398500.0,36.1835,36.2245,36.1835,36.2108,398500.0
2012-09-28 11:45:00,52.99,53.09,52.99,53.08,286400.0,36.204,36.2723,36.204,36.2655,286400.0
2012-09-28 11:50:00,53.08,53.08,53.0,53.04,308900.0,36.2655,36.2655,36.2108,36.2381,308900.0
2012-09-28 11:55:00,53.05,53.06,53.03,53.05,230700.0,36.245,36.2518,36.2313,36.245,230700.0
2012-09-28 12:00:00,53.05,53.15,53.05,53.09,627100.0,36.245,36.3133,36.245,36.2723,627100.0
2012-09-28 12:05:00,53.09,53.18,53.09,53.16,250400.0,36.2723,36.3338,36.2723,36.3201,250400.0
2012-09-28 12:10:00,53.17,53.28,53.16,53.24,759100.0,36.3269,36.4021,36.3201,36.3748,759100.0
2012-09-28 12:15:00,53.25,53.33,53.25,53.27,334600.0,36.3816,36.4363,36.3816,36.3953,334600.0
2012-09-28 12:20:00,53.27,53.28,53.19,53.19,163100.0,36.3953,36.4021,36.3406,36.3406,163100.0
2012-09-28 12:25:00,53.19,53.2,53.14,53.18,96000.0,36.3406,36.3474,36.3064,36.3338,96000.0
2012-09-28 12:30:00,53.18,53.21,53.17,53.18,139000.0,36.3338,36.3543,36.3269,36.3338,139000.0
2012-09-28 12:35:00,53.18,53.2,53.16,53.17,175900.0,36.3338,36.3474,36.3201,36.3269,175900.0
2012-09-28 12:40:00,53.17,53.18,53.15,53.16,103900.0,36.3269,36.3338,36.3133,36.3201,103900.0
2012-09-28 12:45:00,53.16,53.19,53.15,53.17,143300.0,36.3201,36.3406,36.3133,36.3269,143300.0
2012-09-28 12:50:00,53.18,53.18,53.16,53.18,122600.0,36.3338,36.3338,36.3201,36.3338,122600.0
2012-09-28 12:55:00,53.17,53.18,53.15,53.18,170800.0,36.3269,36.3338,36.3133,36.3338,170800.0
2012-09-28 13:00:00,53.18,53.19,53.17,53.17,119900.0,36.3338,36.3406,36.3269,36.3269,119900.0
2012-09-28 13:05:00,53.17,53.18,53.14,53.16,92200.0,36.3269,36.3338,36.3064,36.3201,92200.0
2012-09-28 13:10:00,53.16,53.18,53.08,53.1,180200.0,36.3201,36.3338,36.2655,36.2791,180200.0
2012-09-28 13:15:00,53.09,53.13,53.08,53.09,130100.0,36.2723,36.2996,36.2655,36.2723,130100.0
2012-09-28 13:20:00,53.1,53.16,53.09,53.16,128700.0,36.2791,36.3201,36.2723,36.3201,128700.0
2012-09-28 13:25:00,53.16,53.16,53.14,53.16,102200.0,36.3201,36.3201,36.3064,36.3201,102200.0
2012-09-28 13:30:00,53.16,53.21,53.16,53.19,118800.0,36.3201,36.3543,36.3201,36.3406,118800.0
2012-09-28 13:35:00,53.19,53.28,53.18,53.28,166100.0,36.3406,36.4021,36.3338,36.4021,166100.0
2012-09-28 13:40:00,53.27,53.29,53.25,53.27,139300.0,36.3953,36.4089,36.3816,36.3953,139300.0
2012-09-28 13:45:00,53.26,53.27,53.23,53.23,125300.0,36.3884,36.3953,36.3679,36.3679,125300.0
2012-09-28 13:50:00,53.24,53.24,53.2,53.2,152000.0,36.3748,36.3748,36.3474,36.3474,152000.0
2012-09-28 13:55:00,53.19,53.23,53.19,53.2,167400.0,36.3406,36.3679,36.3406,36.3474,167400.0
2012-09-28 14:00:00,53.2,53.23,53.2,53.2,332800.0,36.3474,36.3679,36.3474,36.3474,332800.0
2012-09-28 14:05:00,53.2,53.22,53.16,53.17,120000.0,36.3474,36.3611,36.3201,36.3269,120000.0
2012-09-28 14:10:00,53.16,53.21,53.16,53.2,113700.0,36.3201,36.3543,36.3201,36.3474,113700.0
2012-09-28 14:15:00,53.2,53.21,53.17,53.19,682100.0,36.3474,36.3543,36.3269,36.3406,682100.0
2012-09-28 14:20:00,53.19,53.21,53.15,53.18,162400.0,36.3406,36.3543,36.3133,36.3338,162400.0
2012-09-28 14:25:00,53.17,53.2,53.14,53.15,248200.0,36.3269,36.3474,36.3064,36.3133,248200.0
2012-09-28 14:30:00,53.15,53.16,53.11,53.14,152600.0,36.3133,36.3201,36.286,36.3064,152600.0
2012-09-28 14:35:00,53.14,53.16,53.11,53.15,150800.0,36.3064,36.3201,36.286,36.3133,150800.0
2012-09-28 14:40:00,53.15,53.16,53.13,53.14,131300.0,36.3133,36.3201,36.2996,36.3064,131300.0
2012-09-28 14:45:00,53.15,53.17,53.13,53.13,168500.0,36.3133,36.3269,36.2996,36.2996,168500.0
2012-09-28 14:50:00,53.14,53.15,53.12,53.13,140400.0,36.3064,36.3133,36.2928,36.2996,140400.0
2012-09-28 14:55:00,53.13,53.14,53.11,53.11,268500.0,36.2996,36.3064,36.286,36.286,268500.0
2012-09-28 15:00:00,53.12,53.14,53.11,53.12,176900.0,36.2928,36.3064,36.286,36.2928,176900.0
2012-09-28 15:05:00,53.12,53.12,53.09,53.11,350200.0,36.2928,36.2928,36.2723,36.286,350200.0
2012-09-28 15:10:00,53.11,53.12,53.09,53.11,391300.0,36.286,36.2928,36.2723,36.286,391300.0
2012-09-28 15:15:00,53.12,53.14,53.08,53.09,403500.0,36.2928,36.3064,36.2655,36.2723,403500.0
2012-09-28 15:20:00,53.08,53.11,53.08,53.11,162100.0,36.2655,36.286,36.2655,36.286,162100.0
2012-09-28 15:25:00,53.1,53.11,53.04,53.05,316500.0,36.2791,36.286,36.2381,36.245,316500.0
2012-09-28 15:30:00,53.05,53.08,53.0,53.01,466200.0,36.245,36.2655,36.2108,36.2176,466200.0
2012-09-28 15:35:00,53.01,53.02,52.98,52.99,293000.0,36.2176,36.2245,36.1971,36.204,293000.0
2012-09-28 15:40:00,52.99,53.08,52.98,53.06,366000.0,36.204,36.2655,36.1971,36.2518,366000.0
2012-09-28 15:45:00,53.06,53.17,53.06,53.11,804400.0,36.2518,36.3269,36.2518,36.286,804400.0
2012-09-28 15:50:00,53.1,53.12,53.02,53.03,1779900.0,36.2791,36.2928,36.2245,36.2313,1779900.0
2012-09-28 15:55:00,53.03,53.05,53.0,53.0,3516300.0,36.2313,36.245,36.2108,36.2108,3516300.0
2012-10-01 09:30:00,53.57,53.68,53.55,53.66,471200.0,36.6002,36.6754,36.5866,36.6617,471200.0
2012-10-01 09:35:00,53.66,53.71,53.66,53.69,450600.0,36.6617,36.6959,36.6617,36.6822,450600.0
2012-10-01 09:40:00,53.7,53.71,53.63,53.64,271200.0,36.6891,36.6959,36.6412,36.6481,271200.0
2012-10-01 09:45:00,53.64,53.67,53.62,53.65,528000.0,36.6481,36.6686,36.6344,36.6549,528000.0
2012-10-01 09:50:00,53.66,53.66,53.56,53.57,430500.0,36.6617,36.6617,36.5934,36.6002,430500.0
2012-10-01 09:55:00,53.57,53.62,53.56,53.59,342200.0,36.6002,36.6344,36.5934,36.6139,342200.0
2012-10-01 10:00:00,53.6,53.92,53.59,53.9,972000.0,36.6207,36.8394,36.6139,36.8257,972000.0
2012-10-01 10:05:00,53.9,53.98,53.89,53.96,441300.0,36.8257,36.8804,36.8189,36.8667,441300.0
2012-10-01 10:10:00,53.96,53.96,53.89,53.89,723100.0,36.8667,36.8667,36.8189,36.8189,723100.0
2012-10-01 10:15:00,53.9,53.93,53.89,53.9,332900.0,36.8257,36.8462,36.8189,36.8257,332900.0
2012-10-01 10:20:00,53.9,53.92,53.83,53.84,233500.0,36.8257,36.8394,36.7779,36.7847,233500.0
2012-10-01 10:25:00,53.84,53.86,53.79,53.83,511200.0,36.7847,36.7984,36.7505,36.7779,511200.0
2012-10-01 10:30:00,53.83,53.83,53.8,53.8,87300.0,36.7779,36.7779,36.7574,36.7574,87300.0
2012-10-01 10:35:00,53.8,53.86,53.8,53.83,184400.0,36.7574,36.7984,36.7574,36.7779,184400.0
2012-10-01 10:40:00,53.82,53.82,53.73,53.78,296900.0,36.771,36.771,36.7095,36.7437,296900.0
2012-10-01 10:45:00,53.78,53.8,53.74,53.74,135100.0,36.7437,36.7574,36.7164,36.7164,135100.0
2012-10-01 10:50:00,53.73,53.8,53.73,53.78,156700.0,36.7095,36.7574,36.7095,36.7437,156700.0
2012-10-01 10:55:00,53.79,53.8,53.73,53.78,175000.0,36.7505,36.7574,36.7095,36.7437,175000.0
2012-10-01 11:00:00,53.78,53.84,53.78,53.82,344100.0,36.7437,36.7847,36.7437,36.771,344100.0
2012-10-01 11:05:00,53.82,53.84,53.82,53.84,194900.0,36.771,36.7847,36.771,36.7847,194900.0
2012-10-01 11:10:00,53.84,53.93,53.83,53.9,130100.0,36.7847,36.8462,36.7779,36.8257,130100.0
2012-10-01 11:15:00,53.9,53.9,53.86,53.86,317900.0,36.8257,36.8257,36.7984,36.7984,317900.0
2012-10-01 11:20:00,53.87,53.9,53.85,53.87,215600.0,36.8052,36.8257,36.7915,36.8052,215600.0
2012-10-01 11:25:00,53.87,53.9,53.84,53.88,490300.0,36.8052,36.8257,36.7847,36.812,490300.0
2012-10-01 11:30:00,53.89,53.9,53.84,53.84,275200.0,36.8189,36.8257,36.7847,36.7847,275200.0
2012-10-01 11:35:00,53.85,53.86,53.82,53.82,214000.0,36.7915,36.7984,36.771,36.771,214000.0
2012-10-01 11:40:00,53.83,53.85,53.83,53.84,50000.0,36.7779,36.7915,36.7779,36.7847,50000.0
2012-10-01 11:45:00,53.84,53.85,53.81,53.82,113700.0,36.7847,36.7915,36.7642,36.771,113700.0
2012-10-01 11:50:00,53.82,53.82,53.77,53.79,223200.0,36.771,36.771,36.7369,36.7505,223200.0
2012-10-01 11:55:00,53.79,53.79,53.71,53.74,108100.0,36.7505,36.7505,36.6959,36.7164,108100.0
2012-10-01 12:00:00,53.73,53.77,53.73,53.75,57900.0,36.7095,36.7369,36.7095,36.7232,57900.0
2012-10-01 12:05:00,53.76,53.77,53.75,53.75,36300.0,36.73,36.7369,36.7232,36.7232,36300.0
2012-10-01 12:10:00,53.76,53.77,53.75,53.77,41300.0,36.73,36.7369,36.7232,36.7369,41300.0
2012-10-01 12:15:00,53.77,53.78,53.75,53.76,36100.0,36.7369,36.7437,36.7232,36.73,36100.0
2012-10-01 12:20:00,53.75,53.77,53.75,53.77,31100.0,36.7232,36.7369,36.7232,36.7369,31100.0
2012-10-01 12:25:00,53.78,53.78,53.75,53.78,78500.0,36.7437,36.7437,36.7232,36.7437,78500.0
2012-10-01 12:30:00,53.78,53.8,53.7,53.72,188600.0,36.7437,36.7574,36.6891,36.7027,188600.0
2012-10-01 12:35:00,53.73,53.75,53.72,53.74,61300.0,36.7095,36.7232,36.7027,36.7164,61300.0
2012-10-01 12:40:00,53.74,53.77,53.73,53.75,51800.0,36.7164,36.7369,36.7095,36.7232,51800.0
2012-10-01 12:45:00,53.75,53.77,53.64,53.64,59700.0,36.7232,36.7369,36.6481,36.6481,59700.0
2012-10-01 12:50:00,53.64,53.65,53.57,53.6,68100.0,36.6481,36.6549,36.6002,36.6207,68100.0
2012-10-01 12:55:00,53.59,53.65,53.59,53.65,229100.0,36.6139,36.6549,36.6139,36.6549,229100.0
2012-10-01 13:00:00,53.65,53.66,53.59,53.59,144000.0,36.6549,36.6617,36.6139,36.6139,144000.0
2012-10-01 13:05:00,53.59,53.64,53.55,53.55,247000.0,36.6139,36.6481,36.5866,36.5866,247000.0
2012-10-01 13:10:00,53.55,53.55,53.48,53.54,249000.0,36.5866,36.5866,36.5387,36.5797,249000.0
2012-10-01 13:15:00,53.53,53.58,53.49,53.54,57500.0,36.5729,36.6071,36.5456,36.5797,57500.0
2012-10-01 13:20:00,53.54,53.54,53.49,53.5,242300.0,36.5797,36.5797,36.5456,36.5524,242300.0
2012-10-01 13:25:00,53.5,53.58,53.49,53.55,173000.0,36.5524,36.6071,36.5456,36.5866,173000.0
2012-10-01 13:30:00,53.55,53.58,53.49,53.53,159000.0,36.5866,36.6071,36.5456,36.5729,159000.0
2012-10-01 13:35:00,53.53,53.58,53.52,53.52,95600.0,36.5729,36.6071,36.5661,36.5661,95600.0
2012-10-01 13:40:00,53.52,53.56,53.49,53.55,176600.0,36.5661,36.5934,36.5456,36.5866,176600.0
2012-10-01 13:45:00,53.55,53.6,53.53,53.6,178000.0,36.5866,36.6207,36.5729,36.6207,178000.0
2012-10-01 13:50:00,53.6,53.63,53.58,53.62,127800.0,36.6207,36.6412,36.6071,36.6344,127800.0
2012-10-01 13:55:00,53.62,53.65,53.61,53.63,166600.0,36.6344,36.6549,36.6276,36.6412,166600.0
2012-10-01 14:00:00,53.64,53.66,53.6,53.66,125600.0,36.6481,36.6617,36.6207,36.6617,125600.0
2012-10-01 14:05:00,53.66,53.66,53.61,53.61,80400.0,36.6617,36.6617,36.6276,36.6276,80400.0
2012-10-01 14:10:00,53.62,53.63,53.6,53.61,35600.0,36.6344,36.6412,36.6207,36.6276,35600.0
2012-10-01 14:15:00,53.6,53.61,53.55,53.56,73900.0,36.6207,36.6276,36.5866,36.5934,73900.0
2012-10-01 14:20:00,53.56,53.58,53.53,53.56,220000.0,36.5934,36.6071,36.5729,36.5934,220000.0
2012-10-01 14:25:00,53.56,53.57,53.53,53.57,59600.0,36.5934,36.6002,36.5729,36.6002,59600.0
2012-10-01 14:30:00,53.56,53.59,53.54,53.57,69000.0,36.5934,36.6139,36.5797,36.6002,69000.0
2012-10-01 14:35:00,53.57,53.63,53.57,53.6,154000.0,36.6002,36.6412,36.6002,36.6207,154000.0
2012-10-01 14:40:00,53.6,53.64,53.59,53.62,146400.0,36.6207,36.6481,36.6139,36.6344,146400.0
2012-10-01 14:45:00,53.63,53.63,53.59,53.62,66700.0,36.6412,36.6412,36.6139,36.6344,66700.0
2012-10-01 14:50:00,53.62,53.62,53.59,53.6,58500.0,36.6344,36.6344,36.6139,36.6207,58500.0
2012-10-01 14:55:00,53.6,53.62,53.59,53.61,65100.0,36.6207,36.6344,36.6139,36.6276,65100.0
2012-10-01 15:00:00,53.61,53.61,53.53,53.53,169000.0,36.6276,36.6276,36.5729,36.5729,169000.0
2012-10-01 15:05:00,53.54,53.57,53.53,53.54,148000.0,36.5797,36.6002,36.5729,36.5797,148000.0
2012-10-01 15:10:00,53.54,53.55,53.46,53.48,159300.0,36.5797,36.5866,36.5251,36.5387,159300.0
2012-10-01 15:15:00,53.47,53.49,53.45,53.47,105400.0,36.5319,36.5456,36.5182,36.5319,105400.0
2012-10-01 15:20:00,53.47,53.47,53.38,53.39,326700.0,36.5319,36.5319,36.4704,36.4773,326700.0
2012-10-01 15:25:00,53.39,53.45,53.36,53.45,201300.0,36.4773,36.5182,36.4568,36.5182,201300.0
2012-10-01 15:30:00,53.44,53.47,53.43,53.47,192600.0,36.5114,36.5319,36.5046,36.5319,192600.0
2012-10-01 15:35:00,53.46,53.49,53.41,53.46,234600.0,36.5251,36.5456,36.4909,36.5251,234600.0
2012-10-01 15:40:00,53.46,53.54,53.46,53.48,188200.0,36.5251,36.5797,36.5251,36.5387,188200.0
2012-10-01 15:45:00,53.48,53.5,53.45,53.48,215000.0,36.5387,36.5524,36.5182,36.5387,215000.0
2012-10-01 15:50:00,53.49,53.5,53.41,53.41,683000.0,36.5456,36.5524,36.4909,36.4909,683000.0
2012-10-01 15:55:00,53.41,53.43,53.41,53.41,965900.0,36.4909,36.5046,36.4909,36.4909,965900.0
2012-10-02 09:30:00,53.95,53.99,53.9,53.96,286200.0,36.8599,36.8872,36.8257,36.8667,286200.0
2012-10-02 09:35:00,53.97,53.97,53.83,53.86,176600.0,36.8735,36.8735,36.7779,36.7984,176600.0
2012-10-02 09:40:00,53.86,53.88,53.81,53.87,356100.0,36.7984,36.812,36.7642,36.8052,356100.0
2012-10-02 09:45:00,53.86,53.9,53.84,53.84,230700.0,36.7984,36.8257,36.7847,36.7847,230700.0
2012-10-02 09:50:00,53.85,53.88,53.8,53.85,148100.0,36.7915,36.812,36.7574,36.7915,148100.0
2012-10-02 09:55:00,53.85,53.87,53.8,53.82,215500.0,36.7915,36.8052,36.7574,36.771,215500.0
2012-10-02 10:00:00,53.82,53.82,53.66,53.67,297100.0,36.771,36.771,36.6617,36.6686,297100.0
2012-10-02 10:05:00,53.67,53.73,53.65,53.72,247900.0,36.6686,36.7095,36.6549,36.7027,247900.0
2012-10-02 10:10:00,53.72,53.75,53.7,53.72,92900.0,36.7027,36.7232,36.6891,36.7027,92900.0
2012-10-02 10:15:00,53.73,53.74,53.7,53.74,143400.0,36.7095,36.7164,36.6891,36.7164,143400.0
2012-10-02 10:20:00,53.75,53.79,53.73,53.75,103200.0,36.7232,36.7505,36.7095,36.7232,103200.0
2012-10-02 10:25:00,53.75,53.78,53.73,53.77,215400.0,36.7232,36.7437,36.7095,36.7369,215400.0
2012-10-02 10:30:00,53.78,53.82,53.75,53.8,227700.0,36.7437,36.771,36.7232,36.7574,227700.0
2012-10-02 10:35:00,53.81,53.85,53.8,53.82,322600.0,36.7642,36.7915,36.7574,36.771,322600.0
2012-10-02 10:40:00,53.81,53.82,53.77,53.78,190400.0,36.7642,36.771,36.7369,36.7437,190400.0
2012-10-02 10:45:00,53.77,53.8,53.75,53.77,63000.0,36.7369,36.7574,36.7232,36.7369,63000.0
2012-10-02 10:50:00,53.77,53.78,53.62,53.63,174000.0,36.7369,36.7437,36.6344,36.6412,174000.0
2012-10-02 10:55:00,53.63,53.69,53.6,53.67,141900.0,36.6412,36.6822,36.6207,36.6686,141900.0
2012-10-02 11:00:00,53.67,53.7,53.65,53.7,106800.0,36.6686,36.6891,36.6549,36.6891,106800.0
2012-10-02 11:05:00,53.69,53.69,53.64,53.64,98100.0,36.6822,36.6822,36.6481,36.6481,98100.0
2012-10-02 11:10:00,53.63,53.72,53.62,53.7,120900.0,36.6412,36.7027,36.6344,36.6891,120900.0
2012-10-02 11:15:00,53.7,53.76,53.68,53.74,81200.0,36.6891,36.73,36.6754,36.7164,81200.0
2012-10-02 11:20:00,53.74,53.77,53.7,53.73,153100.0,36.7164,36.7369,36.6891,36.7095,153100.0
2012-10-02 11:25:00,53.74,53.75,53.68,53.7,162000.0,36.7164,36.7232,36.6754,36.6891,162000.0
2012-10-02 11:30:00,53.71,53.8,53.69,53.73,305200.0,36.6959,36.7574,36.6822,36.7095,305200.0
2012-10-02 11:35:00,53.74,53.75,53.54,53.61,376400.0,36.7164,36.7232,36.5797,36.6276,376400.0
2012-10-02 11:40:00,53.59,53.61,53.53,53.58,236700.0,36.6139,36.6276,36.5729,36.6071,236700.0
2012-10-02 11:45:00,53.58,53.58,53.53,53.54,261200.0,36.6071,36.6071,36.5729,36.5797,261200.0
2012-10-02 11:50:00,53.53,53.59,53.52,53.57,124100.0,36.5729,36.6139,36.5661,36.6002,124100.0
2012-10-02 11:55:00,53.57,53.6,53.53,53.58,114400.0,36.6002,36.6207,36.5729,36.6071,114400.0
2012-10-02 12:00:00,53.57,53.61,53.55,53.59,259000.0,36.6002,36.6276,36.5866,36.6139,259000.0
2012-10-02 12:05:00,53.59,53.6,53.57,53.59,256600.0,36.6139,36.6207,36.6002,36.6139,256600.0
2012-10-02 12:10:00,53.59,53.67,53.56,53.66,662600.0,36.6139,36.6686,36.5934,36.6617,662600.0
2012-10-02 12:15:00,53.66,53.72,53.62,53.69,331900.0,36.6617,36.7027,36.6344,36.6822,331900.0
2012-10-02 12:20:00,53.69,53.71,53.67,53.68,169000.0,36.6822,36.6959,36.6686,36.6754,169000.0
2012-10-02 12:25:00,53.69,53.69,53.63,53.66,154200.0,36.6822,36.6822,36.6412,36.6617,154200.0
2012-10-02 12:30:00,53.65,53.66,53.6,53.6,442900.0,36.6549,36.6617,36.6207,36.6207,442900.0
2012-10-02 12:35:00,53.6,53.66,53.6,53.64,309400.0,36.6207,36.6617,36.6207,36.6481,309400.0
2012-10-02 12:40:00,53.64,53.65,53.62,53.64,89600.0,36.6481,36.6549,36.6344,36.6481,89600.0
2012-10-02 12:45:00,53.65,53.67,53.63,53.64,165300.0,36.6549,36.6686,36.6412,36.6481,165300.0
2012-10-02 12:50:00,53.65,53.66,53.62,53.65,69600.0,36.6549,36.6617,36.6344,36.6549,69600.0
2012-10-02 12:55:00,53.66,53.66,53.63,53.63,417500.0,36.6617,36.6617,36.6412,36.6412,417500.0
2012-10-02 13:00:00,53.63,53.65,53.63,53.64,43800.0,36.6412,36.6549,36.6412,36.6481,43800.0
2012-10-02 13:05:00,53.64,53.66,53.63,53.64,60000.0,36.6481,36.6617,36.6412,36.6481,60000.0
2012-10-02 13:10:00,53.64,53.65,53.63,53.64,32500.0,36.6481,36.6549,36.6412,36.6481,32500.0
2012-10-02 13:15:00,53.64,53.65,53.62,53.63,48300.0,36.6481,36.6549,36.6344,36.6412,48300.0
2012-10-02 13:20:00,53.63,53.64,53.6,53.62,71400.0,36.6412,36.6481,36.6207,36.6344,71400.0
2012-10-02 13:25:00,53.62,53.62,53.59,53.59,54600.0,36.6344,36.6344,36.6139,36.6139,54600.0
2012-10-02 13:30:00,53.59,53.6,53.56,53.59,121600.0,36.6139,36.6207,36.5934,36.6139,121600.0
2012-10-02 13:35:00,53.59,53.65,53.58,53.64,206100.0,36.6139,36.6549,36.6071,36.6481,206100.0
2012-10-02 13:40:00,53.65,53.66,53.61,53.64,120900.0,36.6549,36.6617,36.6276,36.6481,120900.0
2012-10-02 13:45:00,53.64,53.65,53.62,53.62,27000.0,36.6481,36.6549,36.6344,36.6344,27000.0
2012-10-02 13:50:00,53.62,53.63,53.6,53.6,68600.0,36.6344,36.6412,36.6207,36.6207,68600.0
2012-10-02 13:55:00,53.6,53.6,53.53,53.57,111700.0,36.6207,36.6207,36.5729,36.6002,111700.0
2012-10-02 14:00:00,53.58,53.6,53.56,53.58,48400.0,36.6071,36.6207,36.5934,36.6071,48400.0
2012-10-02 14:05:00,53.58,53.6,53.53,53.56,100000.0,36.6071,36.6207,36.5729,36.5934,100000.0
2012-10-02 14:10:00,53.56,53.6,53.55,53.6,70700.0,36.5934,36.6207,36.5866,36.6207,70700.0
2012-10-02 14:15:00,53.6,53.6,53.57,53.58,61200.0,36.6207,36.6207,36.6002,36.6071,61200.0
2012-10-02 14:20:00,53.59,53.59,53.56,53.56,37900.0,36.6139,36.6139,36.5934,36.5934,37900.0
2012-10-02 14:25:00,53.56,53.57,53.49,53.51,111400.0,36.5934,36.6002,36.5456,36.5592,111400.0
2012-10-02 14:30:00,53.52,53.53,53.49,53.52,97000.0,36.5661,36.5729,36.5456,36.5661,97000.0
2012-10-02 14:35:00,53.53,53.55,53.51,53.52,51100.0,36.5729,36.5866,36.5592,36.5661,51100.0
2012-10-02 14:40:00,53.51,53.53,53.49,53.51,63800.0,36.5592,36.5729,36.5456,36.5592,63800.0
2012-10-02 14:45:00,53.51,53.52,53.47,53.51,133400.0,36.5592,36.5661,36.5319,36.5592,133400.0
2012-10-02 14:50:00,53.51,53.52,53.49,53.51,32900.0,36.5592,36.5661,36.5456,36.5592,32900.0
2012-10-02 14:55:00,53.5,53.51,53.48,53.48,375200.0,36.5524,36.5592,36.5387,36.5387,375200.0
2012-10-02 15:00:00,53.48,53.5,53.46,53.5,97600.0,36.5387,36.5524,36.5251,36.5524,97600.0
2012-10-02 15:05:00,53.5,53.55,53.5,53.54,84100.0,36.5524,36.5866,36.5524,36.5797,84100.0
2012-10-02 15:10:00,53.55,53.55,53.51,53.54,66500.0,36.5866,36.5866,36.5592,36.5797,66500.0
2012-10-02 15:15:00,53.54,53.56,53.51,53.56,87600.0,36.5797,36.5934,36.5592,36.5934,87600.0
2012-10-02 15:20:00,53.57,53.58,53.54,53.58,88500.0,36.6002,36.6071,36.5797,36.6071,88500.0
2012-10-02 15:25:00,53.58,53.6,53.56,53.58,123300.0,36.6071,36.6207,36.5934,36.6071,123300.0
2012-10-02 15:30:00,53.59,53.61,53.56,53.57,122400.0,36.6139,36.6276,36.5934,36.6002,122400.0
2012-10-02 15:35:00,53.57,53.62,53.56,53.61,187800.0,36.6002,36.6344,36.5934,36.6276,187800.0
2012-10-02 15:40:00,53.6,53.62,53.58,53.61,138000.0,36.6207,36.6344,36.6071,36.6276,138000.0
2012-10-02 15:45:00,53.61,53.64,53.58,53.58,186400.0,36.6276,36.6481,36.6071,36.6071,186400.0
2012-10-02 15:50:00,53.59,53.61,53.58,53.6,272400.0,36.6139,36.6276,36.6071,36.6207,272400.0
2012-10-02 15:55:00,53.6,53.66,53.59,53.64,688000.0,36.6207,36.6617,36.6139,36.6481,688000.0
2012-10-03 09:30:00,53.6,53.61,53.55,53.57,666700.0,36.6207,36.6276,36.5866,36.6002,666700.0
2012-10-03 09:35:00,53.57,53.57,53.47,53.47,179900.0,36.6002,36.6002,36.5319,36.5319,179900.0
2012-10-03 09:40:00,53.47,53.49,53.4,53.4,153900.0,36.5319,36.5456,36.4841,36.4841,153900.0
2012-10-03 09:45:00,53.4,53.43,53.39,53.4,155900.0,36.4841,36.5046,36.4773,36.4841,155900.0
2012-10-03 09:50:00,53.4,53.45,53.39,53.39,339300.0,36.4841,36.5182,36.4773,36.4773,339300.0
2012-10-03 09:55:00,53.38,53.42,53.37,53.41,179500.0,36.4704,36.4977,36.4636,36.4909,179500.0
2012-10-03 10:00:00,53.41,53.47,53.3,53.37,536100.0,36.4909,36.5319,36.4158,36.4636,536100.0
2012-10-03 10:05:00,53.36,53.43,53.34,53.41,415500.0,36.4568,36.5046,36.4431,36.4909,415500.0
2012-10-03 10:10:00,53.41,53.5,53.41,53.5,194700.0,36.4909,36.5524,36.4909,36.5524,194700.0
2012-10-03 10:15:00,53.5,53.61,53.5,53.61,220100.0,36.5524,36.6276,36.5524,36.6276,220100.0
2012-10-03 10:20:00,53.61,53.64,53.53,53.55,296900.0,36.6276,36.6481,36.5729,36.5866,296900.0
2012-10-03 10:25:00,53.55,53.58,53.53,53.56,166300.0,36.5866,36.6071,36.5729,36.5934,166300.0
2012-10-03 10:30:00,53.57,53.58,53.48,53.51,312200.0,36.6002,36.6071,36.5387,36.5592,312200.0
2012-10-03 10:35:00,53.51,53.55,53.49,53.54,160000.0,36.5592,36.5866,36.5456,36.5797,160000.0
2012-10-03 10:40:00,53.53,53.55,53.45,53.49,179500.0,36.5729,36.5866,36.5182,36.5456,179500.0
2012-10-03 10:45:00,53.49,53.53,53.44,53.47,171800.0,36.5456,36.5729,36.5114,36.5319,171800.0
2012-10-03 10:50:00,53.47,53.49,53.43,53.43,367500.0,36.5319,36.5456,36.5046,36.5046,367500.0
2012-10-03 10:55:00,53.44,53.46,53.42,53.45,238400.0,36.5114,36.5251,36.4977,36.5182,238400.0
2012-10-03 11:00:00,53.44,53.49,53.44,53.46,128400.0,36.5114,36.5456,36.5114,36.5251,128400.0
2012-10-03 11:05:00,53.47,53.54,53.47,53.52,308800.0,36.5319,36.5797,36.5319,36.5661,308800.0
2012-10-03 11:10:00,53.52,53.61,53.52,53.59,257000.0,36.5661,36.6276,36.5661,36.6139,257000.0
2012-10-03 11:15:00,53.59,53.59,53.54,53.54,121300.0,36.6139,36.6139,36.5797,36.5797,121300.0
2012-10-03 11:20:00,53.53,53.58,53.52,53.53,184900.0,36.5729,36.6071,36.5661,36.5729,184900.0
2012-10-03 11:25:00,53.53,53.55,53.52,53.52,162900.0,36.5729,36.5866,36.5661,36.5661,162900.0
2012-10-03 11:30:00,53.52,53.53,53.49,53.53,243900.0,36.5661,36.5729,36.5456,36.5729,243900.0
2012-10-03 11:35:00,53.52,53.54,53.51,53.53,193900.0,36.5661,36.5797,36.5592,36.5729,193900.0
2012-10-03 11:40:00,53.54,53.56,53.53,53.55,100700.0,36.5797,36.5934,36.5729,36.5866,100700.0
2012-10-03 11:45:00,53.54,53.63,53.54,53.61,303000.0,36.5797,36.6412,36.5797,36.6276,303000.0
2012-10-03 11:50:00,53.61,53.63,53.57,53.57,184000.0,36.6276,36.6412,36.6002,36.6002,184000.0
2012-10-03 11:55:00,53.57,53.6,53.56,53.57,168200.0,36.6002,36.6207,36.5934,36.6002,168200.0
2012-10-03 12:00:00,53.57,53.59,53.54,53.56,52300.0,36.6002,36.6139,36.5797,36.5934,52300.0
2012-10-03 12:05:00,53.56,53.57,53.53,53.53,34400.0,36.5934,36.6002,36.5729,36.5729,34400.0
2012-10-03 12:10:00,53.54,53.57,53.53,53.56,30800.0,36.5797,36.6002,36.5729,36.5934,30800.0
2012-10-03 12:15:00,53.57,53.58,53.56,53.56,27800.0,36.6002,36.6071,36.5934,36.5934,27800.0
2012-10-03 12:20:00,53.57,53.58,53.56,53.56,34700.0,36.6002,36.6071,36.5934,36.5934,34700.0
2012-10-03 12:25:00,53.56,53.6,53.56,53.6,73000.0,36.5934,36.6207,36.5934,36.6207,73000.0
2012-10-03 12:30:00,53.6,53.62,53.59,53.62,177300.0,36.6207,36.6344,36.6139,36.6344,177300.0
2012-10-03 12:35:00,53.61,53.62,53.6,53.61,100400.0,36.6276,36.6344,36.6207,36.6276,100400.0
2012-10-03 12:40:00,53.62,53.62,53.56,53.57,159300.0,36.6344,36.6344,36.5934,36.6002,159300.0
2012-10-03 12:45:00,53.58,53.6,53.58,53.6,88500.0,36.6071,36.6207,36.6071,36.6207,88500.0
2012-10-03 12:50:00,53.59,53.61,53.59,53.6,88900.0,36.6139,36.6276,36.6139,36.6207,88900.0
2012-10-03 12:55:00,53.61,53.61,53.57,53.6,88400.0,36.6276,36.6276,36.6002,36.6207,88400.0
2012-10-03 13:00:00,53.6,53.6,53.58,53.6,59900.0,36.6207,36.6207,36.6071,36.6207,59900.0
2012-10-03 13:05:00,53.59,53.6,53.56,53.56,44000.0,36.6139,36.6207,36.5934,36.5934,44000.0
2012-10-03 13:10:00,53.56,53.59,53.56,53.58,243800.0,36.5934,36.6139,36.5934,36.6071,243800.0
2012-10-03 13:15:00,53.57,53.61,53.57,53.59,84100.0,36.6002,36.6276,36.6002,36.6139,84100.0
2012-10-03 13:20:00,53.59,53.62,53.58,53.6,73400.0,36.6139,36.6344,36.6071,36.6207,73400.0
2012-10-03 13:25:00,53.59,53.6,53.55,53.57,51900.0,36.6139,36.6207,36.5866,36.6002,51900.0
2012-10-03 13:30:00,53.57,53.57,53.52,53.53,29900.0,36.6002,36.6002,36.5661,36.5729,29900.0
2012-10-03 13:35:00,53.52,53.53,53.43,53.45,100600.0,36.5661,36.5729,36.5046,36.5182,100600.0
2012-10-03 13:40:00,53.44,53.47,53.42,53.46,138900.0,36.5114,36.5319,36.4977,36.5251,138900.0
2012-10-03 13:45:00,53.46,53.49,53.45,53.47,165800.0,36.5251,36.5456,36.5182,36.5319,165800.0
2012-10-03 13:50:00,53.47,53.51,53.46,53.49,393900.0,36.5319,36.5592,36.5251,36.5456,393900.0
2012-10-03 13:55:00,53.5,53.51,53.47,53.48,208100.0,36.5524,36.5592,36.5319,36.5387,208100.0
2012-10-03 14:00:00,53.48,53.5,53.47,53.48,123000.0,36.5387,36.5524,36.5319,36.5387,123000.0
2012-10-03 14:05:00,53.48,53.51,53.47,53.49,86300.0,36.5387,36.5592,36.5319,36.5456,86300.0
2012-10-03 14:10:00,53.48,53.51,53.48,53.49,46000.0,36.5387,36.5592,36.5387,36.5456,46000.0
2012-10-03 14:15:00,53.49,53.5,53.46,53.47,49200.0,36.5456,36.5524,36.5251,36.5319,49200.0
2012-10-03 14:20:00,53.47,53.48,53.41,53.42,124200.0,36.5319,36.5387,36.4909,36.4977,124200.0
2012-10-03 14:25:00,53.43,53.46,53.41,53.43,115600.0,36.5046,36.5251,36.4909,36.5046,115600.0
2012-10-03 14:30:00,53.42,53.46,53.41,53.46,86200.0,36.4977,36.5251,36.4909,36.5251,86200.0
2012-10-03 14:35:00,53.46,53.48,53.45,53.47,67600.0,36.5251,36.5387,36.5182,36.5319,67600.0
2012-10-03 14:40:00,53.47,53.47,53.45,53.46,45900.0,36.5319,36.5319,36.5182,36.5251,45900.0
2012-10-03 14:45:00,53.46,53.47,53.42,53.44,52100.0,36.5251,36.5319,36.4977,36.5114,52100.0
2012-10-03 14:50:00,53.44,53.46,53.42,53.43,210500.0,36.5114,36.5251,36.4977,36.5046,210500.0
2012-10-03 14:55:00,53.43,53.43,53.38,53.4,803900.0,36.5046,36.5046,36.4704,36.4841,803900.0
2012-10-03 15:00:00,53.4,53.41,53.37,53.4,282300.0,36.4841,36.4909,36.4636,36.4841,282300.0
2012-10-03 15:05:00,53.4,53.42,53.37,53.4,175000.0,36.4841,36.4977,36.4636,36.4841,175000.0
2012-10-03 15:10:00,53.39,53.42,53.36,53.42,185700.0,36.4773,36.4977,36.4568,36.4977,185700.0
2012-10-03 15:15:00,53.42,53.47,53.39,53.41,554100.0,36.4977,36.5319,36.4773,36.4909,554100.0
2012-10-03 15:20:00,53.41,53.44,53.39,53.42,127700.0,36.4909,36.5114,36.4773,36.4977,127700.0
2012-10-03 15:25:00,53.42,53.47,53.4,53.45,103600.0,36.4977,36.5319,36.4841,36.5182,103600.0
2012-10-03 15:30:00,53.45,53.46,53.42,53.43,79100.0,36.5182,36.5251,36.4977,36.5046,79100.0
2012-10-03 15:35:00,53.43,53.44,53.41,53.44,107800.0,36.5046,36.5114,36.4909,36.5114,107800.0
2012-10-03 15:40:00,53.44,53.47,53.43,53.47,79600.0,36.5114,36.5319,36.5046,36.5319,79600.0
2012-10-03 15:45:00,53.47,53.48,53.43,53.44,756900.0,36.5319,36.5387,36.5046,36.5114,756900.0
2012-10-03 15:50:00,53.44,53.45,53.43,53.45,182600.0,36.5114,36.5182,36.5046,36.5182,182600.0
2012-10-03 15:55:00,53.44,53.46,53.42,53.43,620800.0,36.5114,36.5251,36.4977,36.5046,620800.0
2012-10-04 09:30:00,53.81,53.85,53.77,53.82,279400.0,36.7642,36.7915,36.7369,36.771,279400.0
2012-10-04 09:35:00,53.82,53.82,53.72,53.76,161100.0,36.771,36.771,36.7027,36.73,161100.0
2012-10-04 09:40:00,53.75,53.81,53.73,53.8,815000.0,36.7232,36.7642,36.7095,36.7574,815000.0
2012-10-04 09:45:00,53.79,53.83,53.75,53.81,781500.0,36.7505,36.7779,36.7232,36.7642,781500.0
2012-10-04 09:50:00,53.81,53.82,53.74,53.76,142200.0,36.7642,36.771,36.7164,36.73,142200.0
2012-10-04 09:55:00,53.75,53.79,53.74,53.78,143700.0,36.7232,36.7505,36.7164,36.7437,143700.0
2012-10-04 10:00:00,53.78,53.82,53.7,53.81,293600.0,36.7437,36.771,36.6891,36.7642,293600.0
2012-10-04 10:05:00,53.8,53.94,53.79,53.93,386600.0,36.7574,36.853,36.7505,36.8462,386600.0
2012-10-04 10:10:00,53.93,53.99,53.91,53.95,246900.0,36.8462,36.8872,36.8325,36.8599,246900.0
2012-10-04 10:15:00,53.95,54.0,53.94,53.94,130600.0,36.8599,36.894,36.853,36.853,130600.0
2012-10-04 10:20:00,53.95,53.97,53.93,53.93,90300.0,36.8599,36.8735,36.8462,36.8462,90300.0
2012-10-04 10:25:00,53.94,53.96,53.91,53.91,175700.0,36.853,36.8667,36.8325,36.8325,175700.0
2012-10-04 10:30:00,53.9,53.93,53.86,53.86,152400.0,36.8257,36.8462,36.7984,36.7984,152400.0
2012-10-04 10:35:00,53.87,53.92,53.85,53.91,66700.0,36.8052,36.8394,36.7915,36.8325,66700.0
2012-10-04 10:40:00,53.91,53.92,53.86,53.86,88400.0,36.8325,36.8394,36.7984,36.7984,88400.0
2012-10-04 10:45:00,53.86,53.9,53.84,53.88,167300.0,36.7984,36.8257,36.7847,36.812,167300.0
2012-10-04 10:50:00,53.88,53.93,53.88,53.9,137500.0,36.812,36.8462,36.812,36.8257,137500.0
2012-10-04 10:55:00,53.9,53.99,53.89,53.98,142800.0,36.8257,36.8872,36.8189,36.8804,142800.0
2012-10-04 11:00:00,53.98,54.02,53.96,53.96,144600.0,36.8804,36.9077,36.8667,36.8667,144600.0
2012-10-04 11:05:00,53.96,53.96,53.86,53.87,257500.0,36.8667,36.8667,36.7984,36.8052,257500.0
2012-10-04 11:10:00,53.86,53.9,53.86,53.88,74300.0,36.7984,36.8257,36.7984,36.812,74300.0
2012-10-04 11:15:00,53.88,53.9,53.83,53.83,473900.0,36.812,36.8257,36.7779,36.7779,473900.0
2012-10-04 11:20:00,53.82,53.84,53.78,53.81,608500.0,36.771,36.7847,36.7437,36.7642,608500.0
2012-10-04 11:25:00,53.81,53.84,53.79,53.8,143000.0,36.7642,36.7847,36.7505,36.7574,143000.0
2012-10-04 11:30:00,53.8,53.86,53.76,53.85,176600.0,36.7574,36.7984,36.73,36.7915,176600.0
2012-10-04 11:35:00,53.83,53.87,53.83,53.83,42100.0,36.7779,36.8052,36.7779,36.7779,42100.0
2012-10-04 11:40:00,53.84,53.88,53.83,53.85,39200.0,36.7847,36.812,36.7779,36.7915,39200.0
2012-10-04 11:45:00,53.86,53.91,53.86,53.88,251700.0,36.7984,36.8325,36.7984,36.812,251700.0
2012-10-04 11:50:00,53.88,53.89,53.84,53.87,87900.0,36.812,36.8189,36.7847,36.8052,87900.0
2012-10-04 11:55:00,53.86,53.88,53.85,53.87,19100.0,36.7984,36.812,36.7915,36.8052,19100.0
2012-10-04 12:00:00,53.87,53.89,53.85,53.89,325100.0,36.8052,36.8189,36.7915,36.8189,325100.0
2012-10-04 12:05:00,53.88,53.98,53.88,53.97,253200.0,36.812,36.8804,36.812,36.8735,253200.0
2012-10-04 12:10:00,53.97,54.03,53.97,54.02,111000.0,36.8735,36.9145,36.8735,36.9077,111000.0
2012-10-04 12:15:00,54.01,54.03,53.95,53.97,92000.0,36.9009,36.9145,36.8599,36.8735,92000.0
2012-10-04 12:20:00,53.97,54.04,53.97,54.03,71200.0,36.8735,36.9213,36.8735,36.9145,71200.0
2012-10-04 12:25:00,54.03,54.03,53.99,54.0,60100.0,36.9145,36.9145,36.8872,36.894,60100.0
2012-10-04 12:30:00,54.0,54.03,54.0,54.03,65900.0,36.894,36.9145,36.894,36.9145,65900.0
2012-10-04 12:35:00,54.03,54.04,54.02,54.03,44900.0,36.9145,36.9213,36.9077,36.9145,44900.0
2012-10-04 12:40:00,54.03,54.04,53.99,54.01,38300.0,36.9145,36.9213,36.8872,36.9009,38300.0
2012-10-04 12:45:00,54.0,54.02,53.99,54.0,93500.0,36.894,36.9077,36.8872,36.894,93500.0
2012-10-04 12:50:00,53.99,54.0,53.95,53.96,24800.0,36.8872,36.894,36.8599,36.8667,24800.0
2012-10-04 12:55:00,53.96,54.0,53.95,54.0,113400.0,36.8667,36.894,36.8599,36.894,113400.0
2012-10-04 13:00:00,54.0,54.04,53.99,54.04,57300.0,36.894,36.9213,36.8872,36.9213,57300.0
2012-10-04 13:05:00,54.03,54.04,54.02,54.03,38900.0,36.9145,36.9213,36.9077,36.9145,38900.0
2012-10-04 13:10:00,54.04,54.04,54.01,54.03,108000.0,36.9213,36.9213,36.9009,36.9145,108000.0
2012-10-04 13:15:00,54.03,54.05,54.03,54.03,114100.0,36.9145,36.9282,36.9145,36.9145,114100.0
2012-10-04 13:20:00,54.03,54.07,54.03,54.06,55300.0,36.9145,36.9418,36.9145,36.935,55300.0
2012-10-04 13:25:00,54.06,54.09,54.06,54.08,67400.0,36.935,36.9555,36.935,36.9487,67400.0
2012-10-04 13:30:00,54.08,54.1,54.08,54.09,40800.0,36.9487,36.9623,36.9487,36.9555,40800.0
2012-10-04 13:35:00,54.09,54.12,54.08,54.1,119500.0,36.9555,36.976,36.9487,36.9623,119500.0
2012-10-04 13:40:00,54.1,54.11,54.08,54.09,103200.0,36.9623,36.9692,36.9487,36.9555,103200.0
2012-10-04 13:45:00,54.09,54.1,54.07,54.07,58100.0,36.9555,36.9623,36.9418,36.9418,58100.0
2012-10-04 13:50:00,54.06,54.09,54.06,54.07,74000.0,36.935,36.9555,36.935,36.9418,74000.0
2012-10-04 13:55:00,54.08,54.13,54.08,54.12,58500.0,36.9487,36.9828,36.9487,36.976,58500.0
2012-10-04 14:00:00,54.1,54.1,53.97,54.02,315400.0,36.9623,36.9623,36.8735,36.9077,315400.0
2012-10-04 14:05:00,54.03,54.05,53.98,54.01,109400.0,36.9145,36.9282,36.8804,36.9009,109400.0
2012-10-04 14:10:00,54.02,54.04,53.99,54.0,70700.0,36.9077,36.9213,36.8872,36.894,70700.0
2012-10-04 14:15:00,54.0,54.01,53.98,54.0,67000.0,36.894,36.9009,36.8804,36.894,67000.0
2012-10-04 14:20:00,54.0,54.01,53.96,53.98,62700.0,36.894,36.9009,36.8667,36.8804,62700.0
2012-10-04 14:25:00,53.98,54.01,53.98,54.0,38200.0,36.8804,36.9009,36.8804,36.894,38200.0
2012-10-04 14:30:00,54.01,54.04,54.0,54.0,52200.0,36.9009,36.9213,36.894,36.894,52200.0
2012-10-04 14:35:00,54.01,54.02,53.99,54.02,49600.0,36.9009,36.9077,36.8872,36.9077,49600.0
2012-10-04 14:40:00,54.02,54.06,54.02,54.05,106600.0,36.9077,36.935,36.9077,36.9282,106600.0
2012-10-04 14:45:00,54.05,54.06,54.03,54.05,42400.0,36.9282,36.935,36.9145,36.9282,42400.0
2012-10-04 14:50:00,54.04,54.05,54.0,54.02,60100.0,36.9213,36.9282,36.894,36.9077,60100.0
2012-10-04 14:55:00,54.02,54.05,54.02,54.03,76700.0,36.9077,36.9282,36.9077,36.9145,76700.0
2012-10-04 15:00:00,54.03,54.06,54.02,54.05,89300.0,36.9145,36.935,36.9077,36.9282,89300.0
2012-10-04 15:05:00,54.05,54.06,54.04,54.05,120000.0,36.9282,36.935,36.9213,36.9282,120000.0
2012-10-04 15:10:00,54.06,54.07,54.05,54.06,76500.0,36.935,36.9418,36.9282,36.935,76500.0
2012-10-04 15:15:00,54.05,54.08,54.05,54.07,166100.0,36.9282,36.9487,36.9282,36.9418,166100.0
2012-10-04 15:20:00,54.07,54.08,54.03,54.03,108700.0,36.9418,36.9487,36.9145,36.9145,108700.0
2012-10-04 15:25:00,54.03,54.04,54.02,54.03,106600.0,36.9145,36.9213,36.9077,36.9145,106600.0
2012-10-04 15:30:00,54.03,54.05,54.03,54.05,74200.0,36.9145,36.9282,36.9145,36.9282,74200.0
2012-10-04 15:35:00,54.05,54.06,54.04,54.05,136800.0,36.9282,36.935,36.9213,36.9282,136800.0
2012-10-04 15:40:00,54.05,54.06,54.04,54.05,122100.0,36.9282,36.935,36.9213,36.9282,122100.0
2012-10-04 15:45:00,54.05,54.06,54.04,54.05,172900.0,36.9282,36.935,36.9213,36.9282,172900.0
2012-10-04 15:50:00,54.04,54.05,54.03,54.03,296700.0,36.9213,36.9282,36.9145,36.9145,296700.0
2012-10-04 15:55:00,54.04,54.09,54.03,54.08,1010200.0,36.9213,36.9555,36.9145,36.9487,1010200.0
2012-10-05 09:30:00,54.49,54.52,54.46,54.52,288400.0,37.2288,37.2493,37.2083,37.2493,288400.0
2012-10-05 09:35:00,54.51,54.53,54.49,54.51,195900.0,37.2425,37.2561,37.2288,37.2425,195900.0
2012-10-05 09:40:00,54.51,54.52,54.41,54.42,352100.0,37.2425,37.2493,37.1741,37.181,352100.0
2012-10-05 09:45:00,54.43,54.48,54.43,54.47,528500.0,37.1878,37.222,37.1878,37.2151,528500.0
2012-10-05 09:50:00,54.47,54.58,54.46,54.57,541500.0,37.2151,37.2903,37.2083,37.2835,541500.0
2012-10-05 09:55:00,54.57,54.58,54.54,54.54,230900.0,37.2835,37.2903,37.263,37.263,230900.0
2012-10-05 10:00:00,54.55,54.56,54.48,54.5,165900.0,37.2698,37.2766,37.222,37.2356,165900.0
2012-10-05 10:05:00,54.51,54.52,54.49,54.51,216500.0,37.2425,37.2493,37.2288,37.2425,216500.0
2012-10-05 10:10:00,54.51,54.56,54.5,54.53,757900.0,37.2425,37.2766,37.2356,37.2561,757900.0
2012-10-05 10:15:00,54.53,54.6,54.52,54.6,300800.0,37.2561,37.304,37.2493,37.304,300800.0
2012-10-05 10:20:00,54.6,54.66,54.6,54.62,228700.0,37.304,37.3449,37.304,37.3176,228700.0
2012-10-05 10:25:00,54.63,54.65,54.61,54.61,92800.0,37.3244,37.3381,37.3108,37.3108,92800.0
2012-10-05 10:30:00,54.62,54.65,54.62,54.64,234300.0,37.3176,37.3381,37.3176,37.3313,234300.0
2012-10-05 10:35:00,54.64,54.65,54.58,54.58,76200.0,37.3313,37.3381,37.2903,37.2903,76200.0
2012-10-05 10:40:00,54.58,54.59,54.51,54.52,263900.0,37.2903,37.2971,37.2425,37.2493,263900.0
2012-10-05 10:45:00,54.52,54.54,54.49,54.49,176500.0,37.2493,37.263,37.2288,37.2288,176500.0
2012-10-05 10:50:00,54.49,54.5,54.45,54.46,188400.0,37.2288,37.2356,37.2015,37.2083,188400.0
2012-10-05 10:55:00,54.46,54.51,54.46,54.5,246400.0,37.2083,37.2425,37.2083,37.2356,246400.0
2012-10-05 11:00:00,54.5,54.51,54.45,54.46,121300.0,37.2356,37.2425,37.2015,37.2083,121300.0
2012-10-05 11:05:00,54.47,54.48,54.44,54.46,109600.0,37.2151,37.222,37.1946,37.2083,109600.0
2012-10-05 11:10:00,54.46,54.47,54.44,54.46,88200.0,37.2083,37.2151,37.1946,37.2083,88200.0
2012-10-05 11:15:00,54.46,54.51,54.45,54.5,286600.0,37.2083,37.2425,37.2015,37.2356,286600.0
2012-10-05 11:20:00,54.5,54.51,54.47,54.47,90400.0,37.2356,37.2425,37.2151,37.2151,90400.0
2012-10-05 11:25:00,54.47,54.47,54.43,54.44,126200.0,37.2151,37.2151,37.1878,37.1946,126200.0
2012-10-05 11:30:00,54.45,54.49,54.44,54.49,124700.0,37.2015,37.2288,37.1946,37.2288,124700.0
2012-10-05 11:35:00,54.49,54.49,54.43,54.45,132100.0,37.2288,37.2288,37.1878,37.2015,132100.0
2012-10-05 11:40:00,54.44,54.44,54.37,54.39,72900.0,37.1946,37.1946,37.1468,37.1605,72900.0
2012-10-05 11:45:00,54.39,54.44,54.39,54.43,101200.0,37.1605,37.1946,37.1605,37.1878,101200.0
2012-10-05 11:50:00,54.44,54.45,54.42,54.44,274900.0,37.1946,37.2015,37.181,37.1946,274900.0
2012-10-05 11:55:00,54.45,54.45,54.42,54.44,48700.0,37.2015,37.2015,37.181,37.1946,48700.0
2012-10-05 12:00:00,54.44,54.45,54.4,54.42,243700.0,37.1946,37.2015,37.1673,37.181,243700.0
2012-10-05 12:05:00,54.41,54.42,54.37,54.37,87700.0,37.1741,37.181,37.1468,37.1468,87700.0
2012-10-05 12:10:00,54.36,54.42,54.36,54.42,74200.0,37.14,37.181,37.14,37.181,74200.0
2012-10-05 12:15:00,54.42,54.44,54.4,54.4,101000.0,37.181,37.1946,37.1673,37.1673,101000.0
2012-10-05 12:20:00,54.4,54.42,54.38,54.39,76400.0,37.1673,37.181,37.1536,37.1605,76400.0
2012-10-05 12:25:00,54.39,54.41,54.38,54.38,40200.0,37.1605,37.1741,37.1536,37.1536,40200.0
2012-10-05 12:30:00,54.38,54.41,54.38,54.4,94400.0,37.1536,37.1741,37.1536,37.1673,94400.0
2012-10-05 12:35:00,54.41,54.42,54.39,54.39,31200.0,37.1741,37.181,37.1605,37.1605,31200.0
2012-10-05 12:40:00,54.4,54.43,54.39,54.43,71600.0,37.1673,37.1878,37.1605,37.1878,71600.0
2012-10-05 12:45:00,54.42,54.42,54.38,54.39,37100.0,37.181,37.181,37.1536,37.1605,37100.0
2012-10-05 12:50:00,54.38,54.41,54.36,54.41,28200.0,37.1536,37.1741,37.14,37.1741,28200.0
2012-10-05 12:55:00,54.41,54.43,54.4,54.41,79500.0,37.1741,37.1878,37.1673,37.1741,79500.0
2012-10-05 13:00:00,54.42,54.44,54.41,54.43,39900.0,37.181,37.1946,37.1741,37.1878,39900.0
2012-10-05 13:05:00,54.42,54.44,54.41,54.42,20300.0,37.181,37.1946,37.1741,37.181,20300.0
2012-10-05 13:10:00,54.43,54.44,54.39,54.39,120800.0,37.1878,37.1946,37.1605,37.1605,120800.0
2012-10-05 13:15:00,54.4,54.42,54.39,54.41,43300.0,37.1673,37.181,37.1605,37.1741,43300.0
2012-10-05 13:20:00,54.41,54.41,54.4,54.4,29200.0,37.1741,37.1741,37.1673,37.1673,29200.0
2012-10-05 13:25:00,54.39,54.4,54.33,54.34,167000.0,37.1605,37.1673,37.1195,37.1263,167000.0
2012-10-05 13:30:00,54.33,54.35,54.31,54.33,145300.0,37.1195,37.1331,37.1058,37.1195,145300.0
2012-10-05 13:35:00,54.33,54.35,54.32,54.34,57400.0,37.1195,37.1331,37.1126,37.1263,57400.0
2012-10-05 13:40:00,54.34,54.35,54.32,54.34,92900.0,37.1263,37.1331,37.1126,37.1263,92900.0
2012-10-05 13:45:00,54.34,54.35,54.29,54.3,224200.0,37.1263,37.1331,37.0922,37.099,224200.0
2012-10-05 13:50:00,54.3,54.33,54.29,54.33,72000.0,37.099,37.1195,37.0922,37.1195,72000.0
2012-10-05 13:55:00,54.34,54.34,54.32,54.32,66200.0,37.1263,37.1263,37.1126,37.1126,66200.0
2012-10-05 14:00:00,54.32,54.33,54.3,54.31,54800.0,37.1126,37.1195,37.099,37.1058,54800.0
2012-10-05 14:05:00,54.32,54.32,54.29,54.29,55500.0,37.1126,37.1126,37.0922,37.0922,55500.0
2012-10-05 14:10:00,54.28,54.3,54.25,54.3,167900.0,37.0853,37.099,37.0648,37.099,167900.0
2012-10-05 14:15:00,54.3,54.34,54.3,54.34,304500.0,37.099,37.1263,37.099,37.1263,304500.0
2012-10-05 14:20:00,54.34,54.34,54.31,54.31,262000.0,37.1263,37.1263,37.1058,37.1058,262000.0
2012-10-05 14:25:00,54.3,54.31,54.28,54.29,193500.0,37.099,37.1058,37.0853,37.0922,193500.0
2012-10-05 14:30:00,54.29,54.3,54.27,54.28,129000.0,37.0922,37.099,37.0785,37.0853,129000.0
2012-10-05 14:35:00,54.28,54.3,54.26,54.27,88400.0,37.0853,37.099,37.0717,37.0785,88400.0
2012-10-05 14:40:00,54.28,54.29,54.26,54.29,106600.0,37.0853,37.0922,37.0717,37.0922,106600.0
2012-10-05 14:45:00,54.28,54.3,54.26,54.27,58100.0,37.0853,37.099,37.0717,37.0785,58100.0
2012-10-05 14:50:00,54.26,54.28,54.17,54.18,98300.0,37.0717,37.0853,37.0102,37.017,98300.0
2012-10-05 14:55:00,54.18,54.19,54.15,54.15,202200.0,37.017,37.0238,36.9965,36.9965,202200.0
2012-10-05 15:00:00,54.16,54.18,54.14,54.17,152500.0,37.0033,37.017,36.9897,37.0102,152500.0
2012-10-05 15:05:00,54.17,54.17,54.12,54.14,107400.0,37.0102,37.0102,36.976,36.9897,107400.0
2012-10-05 15:10:00,54.13,54.14,54.06,54.11,143000.0,36.9828,36.9897,36.935,36.9692,143000.0
2012-10-05 15:15:00,54.11,54.14,54.1,54.14,119400.0,36.9692,36.9897,36.9623,36.9897,119400.0
2012-10-05 15:20:00,54.14,54.15,54.12,54.15,254900.0,36.9897,36.9965,36.976,36.9965,254900.0
2012-10-05 15:25:00,54.15,54.16,54.13,54.13,61500.0,36.9965,37.0033,36.9828,36.9828,61500.0
2012-10-05 15:30:00,54.14,54.15,54.07,54.08,128200.0,36.9897,36.9965,36.9418,36.9487,128200.0
2012-10-05 15:35:00,54.08,54.09,54.04,54.04,124800.0,36.9487,36.9555,36.9213,36.9213,124800.0
2012-10-05 15:40:00,54.04,54.1,54.04,54.08,214600.0,36.9213,36.9623,36.9213,36.9487,214600.0
2012-10-05 15:45:00,54.08,54.15,54.08,54.15,316900.0,36.9487,36.9965,36.9487,36.9965,316900.0
2012-10-05 15:50:00,54.15,54.16,54.1,54.11,163700.0,36.9965,37.0033,36.9623,36.9692,163700.0
2012-10-05 15:55:00,54.12,54.17,54.1,54.17,564100.0,36.976,37.0102,36.9623,37.0102,564100.0
2012-10-08 09:30:00,53.81,53.81,53.71,53.77,605200.0,36.7642,36.7642,36.6959,36.7369,605200.0
2012-10-08 09:35:00,53.77,53.79,53.74,53.74,82300.0,36.7369,36.7505,36.7164,36.7164,82300.0
2012-10-08 09:40:00,53.74,53.8,53.74,53.8,115900.0,36.7164,36.7574,36.7164,36.7574,115900.0
2012-10-08 09:45:00,53.79,53.8,53.74,53.74,60700.0,36.7505,36.7574,36.7164,36.7164,60700.0
2012-10-08 09:50:00,53.75,53.8,53.74,53.8,60900.0,36.7232,36.7574,36.7164,36.7574,60900.0
2012-10-08 09:55:00,53.81,53.84,53.78,53.78,161600.0,36.7642,36.7847,36.7437,36.7437,161600.0
2012-10-08 10:00:00,53.79,53.84,53.78,53.81,54900.0,36.7505,36.7847,36.7437,36.7642,54900.0
2012-10-08 10:05:00,53.82,53.82,53.79,53.8,53700.0,36.771,36.771,36.7505,36.7574,53700.0
2012-10-08 10:10:00,53.81,53.86,53.8,53.84,70000.0,36.7642,36.7984,36.7574,36.7847,70000.0
2012-10-08 10:15:00,53.84,53.85,53.8,53.81,51200.0,36.7847,36.7915,36.7574,36.7642,51200.0
2012-10-08 10:20:00,53.82,53.84,53.76,53.77,43300.0,36.771,36.7847,36.73,36.7369,43300.0
2012-10-08 10:25:00,53.78,53.78,53.75,53.75,36300.0,36.7437,36.7437,36.7232,36.7232,36300.0
2012-10-08 10:30:00,53.76,53.77,53.73,53.77,46800.0,36.73,36.7369,36.7095,36.7369,46800.0
2012-10-08 10:35:00,53.76,53.83,53.76,53.82,77700.0,36.73,36.7779,36.73,36.771,77700.0
2012-10-08 10:40:00,53.83,53.9,53.82,53.89,96300.0,36.7779,36.8257,36.771,36.8189,96300.0
2012-10-08 10:45:00,53.89,53.89,53.85,53.85,73600.0,36.8189,36.8189,36.7915,36.7915,73600.0
2012-10-08 10:50:00,53.85,53.88,53.83,53.84,74800.0,36.7915,36.812,36.7779,36.7847,74800.0
2012-10-08 10:55:00,53.85,53.86,53.81,53.81,181400.0,36.7915,36.7984,36.7642,36.7642,181400.0
2012-10-08 11:00:00,53.81,53.85,53.81,53.84,114500.0,36.7642,36.7915,36.7642,36.7847,114500.0
2012-10-08 11:05:00,53.84,53.84,53.78,53.78,109100.0,36.7847,36.7847,36.7437,36.7437,109100.0
2012-10-08 11:10:00,53.78,53.8,53.76,53.77,155100.0,36.7437,36.7574,36.73,36.7369,155100.0
2012-10-08 11:15:00,53.77,53.8,53.75,53.76,114800.0,36.7369,36.7574,36.7232,36.73,114800.0
2012-10-08 11:20:00,53.76,53.78,53.76,53.78,63900.0,36.73,36.7437,36.73,36.7437,63900.0
2012-10-08 11:25:00,53.77,53.79,53.75,53.78,73400.0,36.7369,36.7505,36.7232,36.7437,73400.0
2012-10-08 11:30:00,53.78,53.78,53.74,53.75,79800.0,36.7437,36.7437,36.7164,36.7232,79800.0
2012-10-08 11:35:00,53.75,53.76,53.71,53.74,69200.0,36.7232,36.73,36.6959,36.7164,69200.0
2012-10-08 11:40:00,53.74,53.77,53.73,53.75,58400.0,36.7164,36.7369,36.7095,36.7232,58400.0
2012-10-08 11:45:00,53.75,53.77,53.74,53.75,34300.0,36.7232,36.7369,36.7164,36.7232,34300.0
2012-10-08 11:50:00,53.74,53.77,53.72,53.77,32300.0,36.7164,36.7369,36.7027,36.7369,32300.0
2012-10-08 11:55:00,53.77,53.8,53.76,53.79,39800.0,36.7369,36.7574,36.73,36.7505,39800.0
2012-10-08 12:00:00,53.8,53.81,53.77,53.79,68900.0,36.7574,36.7642,36.7369,36.7505,68900.0
2012-10-08 12:05:00,53.78,53.8,53.78,53.79,35200.0,36.7437,36.7574,36.7437,36.7505,35200.0
2012-10-08 12:10:00,53.78,53.81,53.78,53.81,48300.0,36.7437,36.7642,36.7437,36.7642,48300.0
2012-10-08 12:15:00,53.81,53.83,53.8,53.82,40000.0,36.7642,36.7779,36.7574,36.771,40000.0
2012-10-08 12:20:00,53.81,53.82,53.8,53.8,29500.0,36.7642,36.771,36.7574,36.7574,29500.0
2012-10-08 12:25:00,53.79,53.81,53.78,53.81,30000.0,36.7505,36.7642,36.7437,36.7642,30000.0
2012-10-08 12:30:00,53.81,53.82,53.79,53.79,41400.0,36.7642,36.771,36.7505,36.7505,41400.0
2012-10-08 12:35:00,53.78,53.8,53.77,53.78,76200.0,36.7437,36.7574,36.7369,36.7437,76200.0
2012-10-08 12:40:00,53.78,53.8,53.77,53.78,83000.0,36.7437,36.7574,36.7369,36.7437,83000.0
2012-10-08 12:45:00,53.79,53.79,53.77,53.79,28900.0,36.7505,36.7505,36.7369,36.7505,28900.0
2012-10-08 12:50:00,53.78,53.79,53.77,53.78,32900.0,36.7437,36.7505,36.7369,36.7437,32900.0
2012-10-08 12:55:00,53.79,53.82,53.78,53.82,50600.0,36.7505,36.771,36.7437,36.771,50600.0
2012-10-08 13:00:00,53.82,53.85,53.79,53.8,70000.0,36.771,36.7915,36.7505,36.7574,70000.0
2012-10-08 13:05:00,53.79,53.8,53.76,53.79,130200.0,36.7505,36.7574,36.73,36.7505,130200.0
2012-10-08 13:10:00,53.79,53.8,53.78,53.79,23600.0,36.7505,36.7574,36.7437,36.7505,23600.0
2012-10-08 13:15:00,53.79,53.81,53.78,53.8,36000.0,36.7505,36.7642,36.7437,36.7574,36000.0
2012-10-08 13:20:00,53.8,53.8,53.77,53.79,52200.0,36.7574,36.7574,36.7369,36.7505,52200.0
2012-10-08 13:25:00,53.78,53.81,53.78,53.79,39500.0,36.7437,36.7642,36.7437,36.7505,39500.0
2012-10-08 13:30:00,53.79,53.82,53.78,53.8,63100.0,36.7505,36.771,36.7437,36.7574,63100.0
2012-10-08 13:35:00,53.81,53.81,53.77,53.78,62200.0,36.7642,36.7642,36.7369,36.7437,62200.0
2012-10-08 13:40:00,53.79,53.81,53.79,53.8,25000.0,36.7505,36.7642,36.7505,36.7574,25000.0
2012-10-08 13:45:00,53.79,53.8,53.77,53.77,62800.0,36.7505,36.7574,36.7369,36.7369,62800.0
2012-10-08 13:50:00,53.78,53.8,53.77,53.78,11400.0,36.7437,36.7574,36.7369,36.7437,11400.0
2012-10-08 13:55:00,53.78,53.8,53.77,53.79,34800.0,36.7437,36.7574,36.7369,36.7505,34800.0
2012-10-08 14:00:00,53.78,53.81,53.78,53.8,22400.0,36.7437,36.7642,36.7437,36.7574,22400.0
2012-10-08 14:05:00,53.8,53.8,53.78,53.79,35500.0,36.7574,36.7574,36.7437,36.7505,35500.0
2012-10-08 14:10:00,53.79,53.8,53.77,53.77,39800.0,36.7505,36.7574,36.7369,36.7369,39800.0
2012-10-08 14:15:00,53.77,53.81,53.77,53.81,33500.0,36.7369,36.7642,36.7369,36.7642,33500.0
2012-10-08 14:20:00,53.81,53.81,53.78,53.78,38000.0,36.7642,36.7642,36.7437,36.7437,38000.0
2012-10-08 14:25:00,53.79,53.8,53.78,53.79,11600.0,36.7505,36.7574,36.7437,36.7505,11600.0
2012-10-08 14:30:00,53.79,53.79,53.78,53.79,86400.0,36.7505,36.7505,36.7437,36.7505,86400.0
2012-10-08 14:35:00,53.79,53.79,53.78,53.78,18300.0,36.7505,36.7505,36.7437,36.7437,18300.0
2012-10-08 14:40:00,53.79,53.79,53.77,53.77,61000.0,36.7505,36.7505,36.7369,36.7369,61000.0
2012-10-08 14:45:00,53.78,53.78,53.75,53.77,49800.0,36.7437,36.7437,36.7232,36.7369,49800.0
2012-10-08 14:50:00,53.78,53.78,53.76,53.77,32800.0,36.7437,36.7437,36.73,36.7369,32800.0
2012-10-08 14:55:00,53.78,53.79,53.76,53.77,36000.0,36.7437,36.7505,36.73,36.7369,36000.0
2012-10-08 15:00:00,53.77,53.83,53.77,53.83,206800.0,36.7369,36.7779,36.7369,36.7779,206800.0
2012-10-08 15:05:00,53.83,53.84,53.81,53.82,47200.0,36.7779,36.7847,36.7642,36.771,47200.0
2012-10-08 15:10:00,53.81,53.83,53.81,53.83,23200.0,36.7642,36.7779,36.7642,36.7779,23200.0
2012-10-08 15:15:00,53.84,53.87,53.84,53.84,58500.0,36.7847,36.8052,36.7847,36.7847,58500.0
2012-10-08 15:20:00,53.84,53.85,53.82,53.82,66900.0,36.7847,36.7915,36.771,36.771,66900.0
2012-10-08 15:25:00,53.82,53.83,53.8,53.82,48000.0,36.771,36.7779,36.7574,36.771,48000.0
2012-10-08 15:30:00,53.82,53.84,53.81,53.83,60300.0,36.771,36.7847,36.7642,36.7779,60300.0
2012-10-08 15:35:00,53.83,53.84,53.82,53.82,108800.0,36.7779,36.7847,36.771,36.771,108800.0
2012-10-08 15:40:00,53.82,53.83,53.79,53.82,120200.0,36.771,36.7779,36.7505,36.771,120200.0
2012-10-08 15:45:00,53.82,53.83,53.79,53.82,171600.0,36.771,36.7779,36.7505,36.771,171600.0
2012-10-08 15:50:00,53.82,53.83,53.81,53.81,288800.0,36.771,36.7779,36.7642,36.7642,288800.0
2012-10-08 15:55:00,53.82,53.83,53.8,53.82,439100.0,36.771,36.7779,36.7574,36.771,439100.0
2012-10-09 09:30:00,53.48,53.5,53.41,53.42,284000.0,36.5387,36.5524,36.4909,36.4977,284000.0
2012-10-09 09:35:00,53.42,53.46,53.42,53.45,153600.0,36.4977,36.5251,36.4977,36.5182,153600.0
2012-10-09 09:40:00,53.45,53.58,53.44,53.56,277800.0,36.5182,36.6071,36.5114,36.5934,277800.0
2012-10-09 09:45:00,53.57,53.57,53.43,53.44,196800.0,36.6002,36.6002,36.5046,36.5114,196800.0
2012-10-09 09:50:00,53.45,53.48,53.4,53.42,188700.0,36.5182,36.5387,36.4841,36.4977,188700.0
2012-10-09 09:55:00,53.41,53.45,53.4,53.43,164100.0,36.4909,36.5182,36.4841,36.5046,164100.0
2012-10-09 10:00:00,53.43,53.52,53.43,53.48,235800.0,36.5046,36.5661,36.5046,36.5387,235800.0
2012-10-09 10:05:00,53.48,53.5,53.43,53.45,161700.0,36.5387,36.5524,36.5046,36.5182,161700.0
2012-10-09 10:10:00,53.46,53.89,53.44,53.48,212200.0,36.5251,36.8189,36.5114,36.5387,212200.0
2012-10-09 10:15:00,53.49,53.56,53.49,53.51,139100.0,36.5456,36.5934,36.5456,36.5592,139100.0
2012-10-09 10:20:00,53.51,53.52,53.49,53.51,367500.0,36.5592,36.5661,36.5456,36.5592,367500.0
2012-10-09 10:25:00,53.5,53.54,53.47,53.47,254400.0,36.5524,36.5797,36.5319,36.5319,254400.0
2012-10-09 10:30:00,53.46,53.54,53.46,53.51,170200.0,36.5251,36.5797,36.5251,36.5592,170200.0
2012-10-09 10:35:00,53.52,53.52,53.41,53.44,267600.0,36.5661,36.5661,36.4909,36.5114,267600.0
2012-10-09 10:40:00,53.43,53.45,53.39,53.41,180200.0,36.5046,36.5182,36.4773,36.4909,180200.0
2012-10-09 10:45:00,53.41,53.76,53.29,53.3,342400.0,36.4909,36.73,36.4089,36.4158,342400.0
2012-10-09 10:50:00,53.3,53.31,53.23,53.29,241400.0,36.4158,36.4226,36.3679,36.4089,241400.0
2012-10-09 10:55:00,53.28,53.7,53.19,53.24,352400.0,36.4021,36.6891,36.3406,36.3748,352400.0
2012-10-09 11:00:00,53.25,53.25,53.13,53.17,269400.0,36.3816,36.3816,36.2996,36.3269,269400.0
2012-10-09 11:05:00,53.16,53.23,53.16,53.22,108100.0,36.3201,36.3679,36.3201,36.3611,108100.0
2012-10-09 11:10:00,53.22,53.23,53.18,53.19,98600.0,36.3611,36.3679,36.3338,36.3406,98600.0
2012-10-09 11:15:00,53.19,53.19,53.09,53.11,243700.0,36.3406,36.3406,36.2723,36.286,243700.0
2012-10-09 11:20:00,53.11,53.16,53.11,53.13,188400.0,36.286,36.3201,36.286,36.2996,188400.0
2012-10-09 11:25:00,53.13,53.19,53.11,53.13,768800.0,36.2996,36.3406,36.286,36.2996,768800.0
2012-10-09 11:30:00,53.14,53.21,53.11,53.21,362400.0,36.3064,36.3543,36.286,36.3543,362400.0
2012-10-09 11:35:00,53.21,53.22,53.17,53.17,234900.0,36.3543,36.3611,36.3269,36.3269,234900.0
2012-10-09 11:40:00,53.17,53.19,53.12,53.15,217700.0,36.3269,36.3406,36.2928,36.3133,217700.0
2012-10-09 11:45:00,53.14,53.15,53.06,53.12,219400.0,36.3064,36.3133,36.2518,36.2928,219400.0
2012-10-09 11:50:00,53.11,53.15,53.1,53.15,84200.0,36.286,36.3133,36.2791,36.3133,84200.0
2012-10-09 11:55:00,53.14,53.15,53.13,53.15,115500.0,36.3064,36.3133,36.2996,36.3133,115500.0
2012-10-09 12:00:00,53.15,53.18,53.15,53.18,127000.0,36.3133,36.3338,36.3133,36.3338,127000.0
2012-10-09 12:05:00,53.18,53.2,53.16,53.19,205500.0,36.3338,36.3474,36.3201,36.3406,205500.0
2012-10-09 12:10:00,53.19,53.23,53.18,53.22,214000.0,36.3406,36.3679,36.3338,36.3611,214000.0
2012-10-09 12:15:00,53.23,53.26,53.21,53.22,79100.0,36.3679,36.3884,36.3543,36.3611,79100.0
2012-10-09 12:20:00,53.22,53.24,53.2,53.2,54300.0,36.3611,36.3748,36.3474,36.3474,54300.0
2012-10-09 12:25:00,53.21,53.24,53.21,53.21,175100.0,36.3543,36.3748,36.3543,36.3543,175100.0
2012-10-09 12:30:00,53.21,53.22,53.17,53.18,70000.0,36.3543,36.3611,36.3269,36.3338,70000.0
2012-10-09 12:35:00,53.17,53.2,53.17,53.19,41700.0,36.3269,36.3474,36.3269,36.3406,41700.0
2012-10-09 12:40:00,53.19,53.21,53.16,53.18,47100.0,36.3406,36.3543,36.3201,36.3338,47100.0
2012-10-09 12:45:00,53.18,53.19,53.16,53.18,61700.0,36.3338,36.3406,36.3201,36.3338,61700.0
2012-10-09 12:50:00,53.17,53.18,53.16,53.17,35600.0,36.3269,36.3338,36.3201,36.3269,35600.0
2012-10-09 12:55:00,53.17,53.18,53.16,53.17,58300.0,36.3269,36.3338,36.3201,36.3269,58300.0
2012-10-09 13:00:00,53.16,53.2,53.14,53.15,90400.0,36.3201,36.3474,36.3064,36.3133,90400.0
2012-10-09 13:05:00,53.15,53.17,53.13,53.16,70500.0,36.3133,36.3269,36.2996,36.3201,70500.0
2012-10-09 13:10:00,53.16,53.19,53.16,53.19,377700.0,36.3201,36.3406,36.3201,36.3406,377700.0
2012-10-09 13:15:00,53.19,53.19,53.15,53.18,56800.0,36.3406,36.3406,36.3133,36.3338,56800.0
2012-10-09 13:20:00,53.18,53.19,53.16,53.18,52600.0,36.3338,36.3406,36.3201,36.3338,52600.0
2012-10-09 13:25:00,53.19,53.2,53.14,53.15,107800.0,36.3406,36.3474,36.3064,36.3133,107800.0
2012-10-09 13:30:00,53.14,53.16,53.14,53.15,77300.0,36.3064,36.3201,36.3064,36.3133,77300.0
2012-10-09 13:35:00,53.15,53.19,53.14,53.19,773900.0,36.3133,36.3406,36.3064,36.3406,773900.0
2012-10-09 13:40:00,53.18,53.2,53.17,53.19,107500.0,36.3338,36.3474,36.3269,36.3406,107500.0
2012-10-09 13:45:00,53.2,53.21,53.17,53.19,148900.0,36.3474,36.3543,36.3269,36.3406,148900.0
2012-10-09 13:50:00,53.18,53.22,53.17,53.17,67200.0,36.3338,36.3611,36.3269,36.3269,67200.0
2012-10-09 13:55:00,53.18,53.2,53.16,53.16,35700.0,36.3338,36.3474,36.3201,36.3201,35700.0
2012-10-09 14:00:00,53.16,53.19,53.16,53.17,128700.0,36.3201,36.3406,36.3201,36.3269,128700.0
2012-10-09 14:05:00,53.17,53.18,53.15,53.18,61800.0,36.3269,36.3338,36.3133,36.3338,61800.0
2012-10-09 14:10:00,53.17,53.18,53.15,53.17,70000.0,36.3269,36.3338,36.3133,36.3269,70000.0
2012-10-09 14:15:00,53.17,53.21,53.14,53.19,90600.0,36.3269,36.3543,36.3064,36.3406,90600.0
2012-10-09 14:20:00,53.19,53.22,53.18,53.2,86900.0,36.3406,36.3611,36.3338,36.3474,86900.0
2012-10-09 14:25:00,53.19,53.22,53.19,53.19,55200.0,36.3406,36.3611,36.3406,36.3406,55200.0
2012-10-09 14:30:00,53.19,53.19,53.17,53.18,63500.0,36.3406,36.3406,36.3269,36.3338,63500.0
2012-10-09 14:35:00,53.18,53.21,53.16,53.16,68100.0,36.3338,36.3543,36.3201,36.3201,68100.0
2012-10-09 14:40:00,53.15,53.17,53.11,53.15,80000.0,36.3133,36.3269,36.286,36.3133,80000.0
2012-10-09 14:45:00,53.15,53.19,53.14,53.18,54300.0,36.3133,36.3406,36.3064,36.3338,54300.0
2012-10-09 14:50:00,53.18,53.2,53.16,53.2,66300.0,36.3338,36.3474,36.3201,36.3474,66300.0
2012-10-09 14:55:00,53.2,53.23,53.18,53.22,57400.0,36.3474,36.3679,36.3338,36.3611,57400.0
2012-10-09 15:00:00,53.23,53.24,53.17,53.19,130700.0,36.3679,36.3748,36.3269,36.3406,130700.0
2012-10-09 15:05:00,53.19,53.2,53.16,53.19,76600.0,36.3406,36.3474,36.3201,36.3406,76600.0
2012-10-09 15:10:00,53.18,53.21,53.14,53.15,175400.0,36.3338,36.3543,36.3064,36.3133,175400.0
2012-10-09 15:15:00,53.15,53.18,53.13,53.13,99500.0,36.3133,36.3338,36.2996,36.2996,99500.0
2012-10-09 15:20:00,53.14,53.14,53.07,53.1,137600.0,36.3064,36.3064,36.2586,36.2791,137600.0
2012-10-09 15:25:00,53.1,53.12,53.06,53.09,113700.0,36.2791,36.2928,36.2518,36.2723,113700.0
2012-10-09 15:30:00,53.09,53.1,53.05,53.07,219700.0,36.2723,36.2791,36.245,36.2586,219700.0
2012-10-09 15:35:00,53.07,53.1,53.07,53.07,307300.0,36.2586,36.2791,36.2586,36.2586,307300.0
2012-10-09 15:40:00,53.07,53.11,53.07,53.1,200700.0,36.2586,36.286,36.2586,36.2791,200700.0
2012-10-09 15:45:00,53.09,53.12,53.08,53.08,215600.0,36.2723,36.2928,36.2655,36.2655,215600.0
2012-10-09 15:50:00,53.08,53.09,53.05,53.05,283400.0,36.2655,36.2723,36.245,36.245,283400.0
2012-10-09 15:55:00,53.05,53.07,53.04,53.06,851800.0,36.245,36.2586,36.2381,36.2518,851800.0
2012-10-10 09:30:00,53.06,53.08,53.0,53.02,792900.0,36.2518,36.2655,36.2108,36.2245,792900.0
2012-10-10 09:35:00,53.02,53.03,52.93,52.93,236900.0,36.2245,36.2313,36.163,36.163,236900.0
2012-10-10 09:40:00,52.93,52.94,52.89,52.94,203100.0,36.163,36.1698,36.1356,36.1698,203100.0
2012-10-10 09:45:00,52.94,52.99,52.93,52.97,266300.0,36.1698,36.204,36.163,36.1903,266300.0
2012-10-10 09:50:00,52.98,53.01,52.94,52.94,120100.0,36.1971,36.2176,36.1698,36.1698,120100.0
2012-10-10 09:55:00,52.95,52.96,52.89,52.96,244200.0,36.1766,36.1835,36.1356,36.1835,244200.0
2012-10-10 10:00:00,52.95,53.04,52.95,53.02,163600.0,36.1766,36.2381,36.1766,36.2245,163600.0
2012-10-10 10:05:00,53.02,53.04,52.96,53.0,147500.0,36.2245,36.2381,36.1835,36.2108,147500.0
2012-10-10 10:10:00,53.0,53.06,52.96,52.98,186500.0,36.2108,36.2518,36.1835,36.1971,186500.0
2012-10-10 10:15:00,52.98,53.01,52.95,52.99,151300.0,36.1971,36.2176,36.1766,36.204,151300.0
2012-10-10 10:20:00,53.0,53.02,52.99,53.01,148100.0,36.2108,36.2245,36.204,36.2176,148100.0
2012-10-10 10:25:00,53.02,53.13,53.01,53.12,154400.0,36.2245,36.2996,36.2176,36.2928,154400.0
2012-10-10 10:30:00,53.12,53.14,53.09,53.11,188200.0,36.2928,36.3064,36.2723,36.286,188200.0
2012-10-10 10:35:00,53.1,53.1,53.06,53.08,101300.0,36.2791,36.2791,36.2518,36.2655,101300.0
2012-10-10 10:40:00,53.09,53.1,53.02,53.02,104900.0,36.2723,36.2791,36.2245,36.2245,104900.0
2012-10-10 10:45:00,53.03,53.04,52.99,53.0,101300.0,36.2313,36.2381,36.204,36.2108,101300.0
2012-10-10 10:50:00,52.99,53.04,52.99,53.03,107700.0,36.204,36.2381,36.204,36.2313,107700.0
2012-10-10 10:55:00,53.04,53.07,53.0,53.02,189600.0,36.2381,36.2586,36.2108,36.2245,189600.0
2012-10-10 11:00:00,53.02,53.04,52.98,53.04,152800.0,36.2245,36.2381,36.1971,36.2381,152800.0
2012-10-10 11:05:00,53.03,53.08,53.03,53.05,134400.0,36.2313,36.2655,36.2313,36.245,134400.0
2012-10-10 11:10:00,53.05,53.06,53.01,53.01,93300.0,36.245,36.2518,36.2176,36.2176,93300.0
2012-10-10 11:15:00,53.02,53.03,52.97,52.98,100700.0,36.2245,36.2313,36.1903,36.1971,100700.0
2012-10-10 11:20:00,52.99,53.01,52.98,52.99,86100.0,36.204,36.2176,36.1971,36.204,86100.0
2012-10-10 11:25:00,52.99,53.01,52.98,53.01,110700.0,36.204,36.2176,36.1971,36.2176,110700.0
2012-10-10 11:30:00,53.0,53.0,52.91,52.91,319800.0,36.2108,36.2108,36.1493,36.1493,319800.0
2012-10-10 11:35:00,52.91,52.93,52.88,52.9,243100.0,36.1493,36.163,36.1288,36.1425,243100.0
2012-10-10 11:40:00,52.89,52.95,52.88,52.92,127600.0,36.1356,36.1766,36.1288,36.1561,127600.0
2012-10-10 11:45:00,52.92,52.93,52.86,52.86,146500.0,36.1561,36.163,36.1151,36.1151,146500.0
2012-10-10 11:50:00,52.86,52.88,52.8,52.81,208600.0,36.1151,36.1288,36.0742,36.081,208600.0
2012-10-10 11:55:00,52.82,52.89,52.82,52.86,136600.0,36.0878,36.1356,36.0878,36.1151,136600.0
2012-10-10 12:00:00,52.85,52.89,52.84,52.89,113200.0,36.1083,36.1356,36.1015,36.1356,113200.0
2012-10-10 12:05:00,52.89,52.89,52.86,52.89,50200.0,36.1356,36.1356,36.1151,36.1356,50200.0
2012-10-10 12:10:00,52.88,52.93,52.88,52.9,37700.0,36.1288,36.163,36.1288,36.1425,37700.0
2012-10-10 12:15:00,52.89,52.9,52.84,52.86,77000.0,36.1356,36.1425,36.1015,36.1151,77000.0
2012-10-10 12:20:00,52.85,52.89,52.83,52.88,54800.0,36.1083,36.1356,36.0946,36.1288,54800.0
2012-10-10 12:25:00,52.87,52.91,52.87,52.91,34700.0,36.122,36.1493,36.122,36.1493,34700.0
2012-10-10 12:30:00,52.9,52.91,52.88,52.89,54600.0,36.1425,36.1493,36.1288,36.1356,54600.0
2012-10-10 12:35:00,52.87,52.88,52.8,52.83,182500.0,36.122,36.1288,36.0742,36.0946,182500.0
2012-10-10 12:40:00,52.84,52.84,52.81,52.83,43600.0,36.1015,36.1015,36.081,36.0946,43600.0
2012-10-10 12:45:00,52.83,52.84,52.79,52.82,143900.0,36.0946,36.1015,36.0673,36.0878,143900.0
2012-10-10 12:50:00,52.82,52.84,52.78,52.8,210500.0,36.0878,36.1015,36.0605,36.0742,210500.0
2012-10-10 12:55:00,52.8,52.8,52.73,52.75,206100.0,36.0742,36.0742,36.0263,36.04,206100.0
2012-10-10 13:00:00,52.74,52.76,52.72,52.75,173400.0,36.0332,36.0468,36.0195,36.04,173400.0
2012-10-10 13:05:00,52.75,52.77,52.72,52.77,113100.0,36.04,36.0537,36.0195,36.0537,113100.0
2012-10-10 13:10:00,52.76,52.8,52.76,52.78,103700.0,36.0468,36.0742,36.0468,36.0605,103700.0
2012-10-10 13:15:00,52.78,52.84,52.78,52.8,84800.0,36.0605,36.1015,36.0605,36.0742,84800.0
2012-10-10 13:20:00,52.79,52.82,52.79,52.81,20600.0,36.0673,36.0878,36.0673,36.081,20600.0
2012-10-10 13:25:00,52.82,52.83,52.8,52.81,55200.0,36.0878,36.0946,36.0742,36.081,55200.0
2012-10-10 13:30:00,52.81,52.85,52.78,52.82,64100.0,36.081,36.1083,36.0605,36.0878,64100.0
2012-10-10 13:35:00,52.82,52.86,52.8,52.82,32200.0,36.0878,36.1151,36.0742,36.0878,32200.0
2012-10-10 13:40:00,52.82,52.83,52.76,52.78,106600.0,36.0878,36.0946,36.0468,36.0605,106600.0
2012-10-10 13:45:00,52.78,52.8,52.75,52.79,94800.0,36.0605,36.0742,36.04,36.0673,94800.0
2012-10-10 13:50:00,52.79,52.8,52.77,52.78,62900.0,36.0673,36.0742,36.0537,36.0605,62900.0
2012-10-10 13:55:00,52.78,52.81,52.77,52.79,74300.0,36.0605,36.081,36.0537,36.0673,74300.0
2012-10-10 14:00:00,52.79,52.91,52.79,52.86,130100.0,36.0673,36.1493,36.0673,36.1151,130100.0
2012-10-10 14:05:00,52.86,52.89,52.86,52.89,65800.0,36.1151,36.1356,36.1151,36.1356,65800.0
2012-10-10 14:10:00,52.88,52.89,52.84,52.84,69900.0,36.1288,36.1356,36.1015,36.1015,69900.0
2012-10-10 14:15:00,52.85,52.88,52.84,52.86,74900.0,36.1083,36.1288,36.1015,36.1151,74900.0
2012-10-10 14:20:00,52.85,52.86,52.82,52.83,99700.0,36.1083,36.1151,36.0878,36.0946,99700.0
2012-10-10 14:25:00,52.84,52.86,52.83,52.85,36500.0,36.1015,36.1151,36.0946,36.1083,36500.0
2012-10-10 14:30:00,52.84,52.87,52.84,52.85,41900.0,36.1015,36.122,36.1015,36.1083,41900.0
2012-10-10 14:35:00,52.85,52.86,52.82,52.83,89200.0,36.1083,36.1151,36.0878,36.0946,89200.0
2012-10-10 14:40:00,52.83,52.86,52.82,52.86,46100.0,36.0946,36.1151,36.0878,36.1151,46100.0
2012-10-10 14:45:00,52.85,52.87,52.82,52.84,71000.0,36.1083,36.122,36.0878,36.1015,71000.0
2012-10-10 14:50:00,52.85,52.88,52.85,52.88,61800.0,36.1083,36.1288,36.1083,36.1288,61800.0
2012-10-10 14:55:00,52.87,52.88,52.85,52.85,71100.0,36.122,36.1288,36.1083,36.1083,71100.0
2012-10-10 15:00:00,52.85,52.87,52.83,52.86,66000.0,36.1083,36.122,36.0946,36.1151,66000.0
2012-10-10 15:05:00,52.86,52.89,52.84,52.89,71200.0,36.1151,36.1356,36.1015,36.1356,71200.0
2012-10-10 15:10:00,52.89,52.91,52.88,52.9,95300.0,36.1356,36.1493,36.1288,36.1425,95300.0
2012-10-10 15:15:00,52.9,52.9,52.83,52.86,94800.0,36.1425,36.1425,36.0946,36.1151,94800.0
2012-10-10 15:20:00,52.85,52.86,52.82,52.83,84900.0,36.1083,36.1151,36.0878,36.0946,84900.0
2012-10-10 15:25:00,52.84,52.89,52.83,52.87,186100.0,36.1015,36.1356,36.0946,36.122,186100.0
2012-10-10 15:30:00,52.86,52.87,52.83,52.85,168200.0,36.1151,36.122,36.0946,36.1083,168200.0
2012-10-10 15:35:00,52.84,52.85,52.82,52.85,98900.0,36.1015,36.1083,36.0878,36.1083,98900.0
2012-10-10 15:40:00,52.85,52.85,52.83,52.85,97400.0,36.1083,36.1083,36.0946,36.1083,97400.0
2012-10-10 15:45:00,52.85,52.85,52.83,52.84,124200.0,36.1083,36.1083,36.0946,36.1015,124200.0
2012-10-10 15:50:00,52.84,52.85,52.79,52.82,238700.0,36.1015,36.1083,36.0673,36.0878,238700.0
2012-10-10 15:55:00,52.82,52.88,52.8,52.88,1245500.0,36.0878,36.1288,36.0742,36.1288,1245500.0
2012-10-11 09:30:00,53.44,53.46,53.4,53.43,335400.0,36.5114,36.5251,36.4841,36.5046,335400.0
2012-10-11 09:35:00,53.44,53.45,53.4,53.42,295900.0,36.5114,36.5182,36.4841,36.4977,295900.0
2012-10-11 09:40:00,53.42,53.42,53.39,53.4,251900.0,36.4977,36.4977,36.4773,36.4841,251900.0
2012-10-11 09:45:00,53.4,53.41,53.37,53.39,108600.0,36.4841,36.4909,36.4636,36.4773,108600.0
2012-10-11 09:50:00,53.39,53.41,53.37,53.39,165200.0,36.4773,36.4909,36.4636,36.4773,165200.0
2012-10-11 09:55:00,53.4,53.45,53.39,53.44,342500.0,36.4841,36.5182,36.4773,36.5114,342500.0
2012-10-11 10:00:00,53.44,53.5,53.41,53.41,803100.0,36.5114,36.5524,36.4909,36.4909,803100.0
2012-10-11 10:05:00,53.41,53.42,53.37,53.42,126000.0,36.4909,36.4977,36.4636,36.4977,126000.0
2012-10-11 10:10:00,53.42,53.43,53.4,53.43,69800.0,36.4977,36.5046,36.4841,36.5046,69800.0
2012-10-11 10:15:00,53.43,53.47,53.43,53.45,161000.0,36.5046,36.5319,36.5046,36.5182,161000.0
2012-10-11 10:20:00,53.45,53.5,53.45,53.45,172800.0,36.5182,36.5524,36.5182,36.5182,172800.0
2012-10-11 10:25:00,53.46,53.47,53.44,53.45,102100.0,36.5251,36.5319,36.5114,36.5182,102100.0
2012-10-11 10:30:00,53.46,53.47,53.45,53.47,187000.0,36.5251,36.5319,36.5182,36.5319,187000.0
2012-10-11 10:35:00,53.48,53.51,53.47,53.5,196700.0,36.5387,36.5592,36.5319,36.5524,196700.0
2012-10-11 10:40:00,53.51,53.59,53.5,53.57,121300.0,36.5592,36.6139,36.5524,36.6002,121300.0
2012-10-11 10:45:00,53.58,53.59,53.54,53.55,35900.0,36.6071,36.6139,36.5797,36.5866,35900.0
2012-10-11 10:50:00,53.55,53.58,53.53,53.53,96200.0,36.5866,36.6071,36.5729,36.5729,96200.0
2012-10-11 10:55:00,53.54,53.55,53.51,53.55,110500.0,36.5797,36.5866,36.5592,36.5866,110500.0
2012-10-11 11:00:00,53.55,53.57,53.53,53.55,172300.0,36.5866,36.6002,36.5729,36.5866,172300.0
2012-10-11 11:05:00,53.55,53.55,53.48,53.48,90300.0,36.5866,36.5866,36.5387,36.5387,90300.0
2012-10-11 11:10:00,53.48,53.51,53.48,53.5,106100.0,36.5387,36.5592,36.5387,36.5524,106100.0
2012-10-11 11:15:00,53.5,53.52,53.38,53.39,624100.0,36.5524,36.5661,36.4704,36.4773,624100.0
2012-10-11 11:20:00,53.39,53.43,53.39,53.42,74300.0,36.4773,36.5046,36.4773,36.4977,74300.0
2012-10-11 11:25:00,53.42,53.47,53.41,53.44,94900.0,36.4977,36.5319,36.4909,36.5114,94900.0
2012-10-11 11:30:00,53.44,53.44,53.4,53.42,159500.0,36.5114,36.5114,36.4841,36.4977,159500.0
2012-10-11 11:35:00,53.42,53.43,53.37,53.37,84600.0,36.4977,36.5046,36.4636,36.4636,84600.0
2012-10-11 11:40:00,53.37,53.37,53.3,53.3,116900.0,36.4636,36.4636,36.4158,36.4158,116900.0
2012-10-11 11:45:00,53.3,53.36,53.3,53.35,112100.0,36.4158,36.4568,36.4158,36.4499,112100.0
2012-10-11 11:50:00,53.36,53.36,53.29,53.31,92000.0,36.4568,36.4568,36.4089,36.4226,92000.0
2012-10-11 11:55:00,53.31,53.35,53.31,53.35,22600.0,36.4226,36.4499,36.4226,36.4499,22600.0
2012-10-11 12:00:00,53.35,53.35,53.32,53.35,44300.0,36.4499,36.4499,36.4294,36.4499,44300.0
2012-10-11 12:05:00,53.34,53.38,53.34,53.37,127400.0,36.4431,36.4704,36.4431,36.4636,127400.0
2012-10-11 12:10:00,53.37,53.41,53.37,53.41,145000.0,36.4636,36.4909,36.4636,36.4909,145000.0
2012-10-11 12:15:00,53.41,53.43,53.39,53.4,97800.0,36.4909,36.5046,36.4773,36.4841,97800.0
2012-10-11 12:20:00,53.4,53.41,53.34,53.35,50800.0,36.4841,36.4909,36.4431,36.4499,50800.0
2012-10-11 12:25:00,53.36,53.36,53.33,53.34,22500.0,36.4568,36.4568,36.4363,36.4431,22500.0
2012-10-11 12:30:00,53.35,53.37,53.33,53.35,40000.0,36.4499,36.4636,36.4363,36.4499,40000.0
2012-10-11 12:35:00,53.35,53.38,53.35,53.37,37700.0,36.4499,36.4704,36.4499,36.4636,37700.0
2012-10-11 12:40:00,53.38,53.38,53.34,53.34,38900.0,36.4704,36.4704,36.4431,36.4431,38900.0
2012-10-11 12:45:00,53.33,53.41,53.33,53.4,165600.0,36.4363,36.4909,36.4363,36.4841,165600.0
2012-10-11 12:50:00,53.41,53.43,53.41,53.42,30600.0,36.4909,36.5046,36.4909,36.4977,30600.0
2012-10-11 12:55:00,53.42,53.42,53.36,53.37,286400.0,36.4977,36.4977,36.4568,36.4636,286400.0
2012-10-11 13:00:00,53.37,53.41,53.33,53.4,111600.0,36.4636,36.4909,36.4363,36.4841,111600.0
2012-10-11 13:05:00,53.39,53.39,53.38,53.38,33700.0,36.4773,36.4773,36.4704,36.4704,33700.0
2012-10-11 13:10:00,53.38,53.39,53.36,53.37,25700.0,36.4704,36.4773,36.4568,36.4636,25700.0
2012-10-11 13:15:00,53.37,53.38,53.36,53.37,17200.0,36.4636,36.4704,36.4568,36.4636,17200.0
2012-10-11 13:20:00,53.36,53.36,53.3,53.3,59400.0,36.4568,36.4568,36.4158,36.4158,59400.0
2012-10-11 13:25:00,53.31,53.35,53.3,53.34,88500.0,36.4226,36.4499,36.4158,36.4431,88500.0
2012-10-11 13:30:00,53.34,53.34,53.29,53.3,66900.0,36.4431,36.4431,36.4089,36.4158,66900.0
2012-10-11 13:35:00,53.3,53.3,53.27,53.29,44000.0,36.4158,36.4158,36.3953,36.4089,44000.0
2012-10-11 13:40:00,53.29,53.3,53.24,53.25,60400.0,36.4089,36.4158,36.3748,36.3816,60400.0
2012-10-11 13:45:00,53.25,53.31,53.25,53.27,115800.0,36.3816,36.4226,36.3816,36.3953,115800.0
2012-10-11 13:50:00,53.27,53.27,53.22,53.25,77800.0,36.3953,36.3953,36.3611,36.3816,77800.0
2012-10-11 13:55:00,53.25,53.28,53.23,53.25,139900.0,36.3816,36.4021,36.3679,36.3816,139900.0
2012-10-11 14:00:00,53.24,53.29,53.24,53.27,35800.0,36.3748,36.4089,36.3748,36.3953,35800.0
2012-10-11 14:05:00,53.27,53.28,53.25,53.25,109100.0,36.3953,36.4021,36.3816,36.3816,109100.0
2012-10-11 14:10:00,53.26,53.33,53.26,53.3,115400.0,36.3884,36.4363,36.3884,36.4158,115400.0
2012-10-11 14:15:00,53.31,53.32,53.3,53.32,169900.0,36.4226,36.4294,36.4158,36.4294,169900.0
2012-10-11 14:20:00,53.32,53.32,53.28,53.3,240700.0,36.4294,36.4294,36.4021,36.4158,240700.0
2012-10-11 14:25:00,53.3,53.33,53.3,53.32,43000.0,36.4158,36.4363,36.4158,36.4294,43000.0
2012-10-11 14:30:00,53.31,53.32,53.3,53.31,65100.0,36.4226,36.4294,36.4158,36.4226,65100.0
2012-10-11 14:35:00,53.31,53.31,53.28,53.29,56900.0,36.4226,36.4226,36.4021,36.4089,56900.0
2012-10-11 14:40:00,53.29,53.3,53.26,53.28,36600.0,36.4089,36.4158,36.3884,36.4021,36600.0
2012-10-11 14:45:00,53.27,53.28,53.23,53.26,65800.0,36.3953,36.4021,36.3679,36.3884,65800.0
2012-10-11 14:50:00,53.26,53.3,53.25,53.25,324000.0,36.3884,36.4158,36.3816,36.3816,324000.0
2012-10-11 14:55:00,53.25,53.27,53.25,53.26,57500.0,36.3816,36.3953,36.3816,36.3884,57500.0
2012-10-11 15:00:00,53.26,53.28,53.24,53.26,95000.0,36.3884,36.4021,36.3748,36.3884,95000.0
2012-10-11 15:05:00,53.26,53.28,53.23,53.25,88500.0,36.3884,36.4021,36.3679,36.3816,88500.0
2012-10-11 15:10:00,53.25,53.3,53.25,53.29,72400.0,36.3816,36.4158,36.3816,36.4089,72400.0
2012-10-11 15:15:00,53.28,53.3,53.25,53.27,117300.0,36.4021,36.4158,36.3816,36.3953,117300.0
2012-10-11 15:20:00,53.26,53.28,53.25,53.28,100500.0,36.3884,36.4021,36.3816,36.4021,100500.0
2012-10-11 15:25:00,53.28,53.31,53.26,53.3,115000.0,36.4021,36.4226,36.3884,36.4158,115000.0
2012-10-11 15:30:00,53.3,53.31,53.28,53.29,186900.0,36.4158,36.4226,36.4021,36.4089,186900.0
2012-10-11 15:35:00,53.28,53.3,53.25,53.25,132500.0,36.4021,36.4158,36.3816,36.3816,132500.0
2012-10-11 15:40:00,53.26,53.28,53.25,53.27,100300.0,36.3884,36.4021,36.3816,36.3953,100300.0
2012-10-11 15:45:00,53.28,53.28,53.24,53.25,137700.0,36.4021,36.4021,36.3748,36.3816,137700.0
2012-10-11 15:50:00,53.25,53.27,53.25,53.25,241300.0,36.3816,36.3953,36.3816,36.3816,241300.0
2012-10-11 15:55:00,53.26,53.27,53.2,53.22,813000.0,36.3884,36.3953,36.3474,36.3611,813000.0
2012-10-12 09:30:00,53.37,53.41,53.33,53.4,157900.0,36.4636,36.4909,36.4363,36.4841,157900.0
2012-10-12 09:35:00,53.41,53.45,53.37,53.37,140900.0,36.4909,36.5182,36.4636,36.4636,140900.0
2012-10-12 09:40:00,53.38,53.4,53.3,53.3,106300.0,36.4704,36.4841,36.4158,36.4158,106300.0
2012-10-12 09:45:00,53.29,53.39,53.29,53.38,150600.0,36.4089,36.4773,36.4089,36.4704,150600.0
2012-10-12 09:50:00,53.38,53.44,53.35,53.43,255200.0,36.4704,36.5114,36.4499,36.5046,255200.0
2012-10-12 09:55:00,53.43,53.51,53.41,53.5,232100.0,36.5046,36.5592,36.4909,36.5524,232100.0
2012-10-12 10:00:00,53.51,53.57,53.5,53.51,201100.0,36.5592,36.6002,36.5524,36.5592,201100.0
2012-10-12 10:05:00,53.52,53.53,53.46,53.47,71300.0,36.5661,36.5729,36.5251,36.5319,71300.0
2012-10-12 10:10:00,53.47,53.5,53.42,53.48,169000.0,36.5319,36.5524,36.4977,36.5387,169000.0
2012-10-12 10:15:00,53.49,53.5,53.45,53.46,38600.0,36.5456,36.5524,36.5182,36.5251,38600.0
2012-10-12 10:20:00,53.45,53.46,53.41,53.43,148100.0,36.5182,36.5251,36.4909,36.5046,148100.0
2012-10-12 10:25:00,53.43,53.44,53.34,53.38,237700.0,36.5046,36.5114,36.4431,36.4704,237700.0
2012-10-12 10:30:00,53.39,53.39,53.35,53.37,94800.0,36.4773,36.4773,36.4499,36.4636,94800.0
2012-10-12 10:35:00,53.36,53.41,53.34,53.39,144200.0,36.4568,36.4909,36.4431,36.4773,144200.0
2012-10-12 10:40:00,53.39,53.43,53.38,53.4,91400.0,36.4773,36.5046,36.4704,36.4841,91400.0
2012-10-12 10:45:00,53.41,53.41,53.34,53.36,124400.0,36.4909,36.4909,36.4431,36.4568,124400.0
2012-10-12 10:50:00,53.37,53.39,53.33,53.37,93100.0,36.4636,36.4773,36.4363,36.4636,93100.0
2012-10-12 10:55:00,53.37,53.42,53.37,53.38,88800.0,36.4636,36.4977,36.4636,36.4704,88800.0
2012-10-12 11:00:00,53.39,53.4,53.37,53.38,51800.0,36.4773,36.4841,36.4636,36.4704,51800.0
2012-10-12 11:05:00,53.39,53.41,53.38,53.38,81800.0,36.4773,36.4909,36.4704,36.4704,81800.0
2012-10-12 11:10:00,53.39,53.39,53.24,53.26,179600.0,36.4773,36.4773,36.3748,36.3884,179600.0
2012-10-12 11:15:00,53.26,53.28,53.23,53.25,178800.0,36.3884,36.4021,36.3679,36.3816,178800.0
2012-10-12 11:20:00,53.26,53.3,53.26,53.28,58100.0,36.3884,36.4158,36.3884,36.4021,58100.0
2012-10-12 11:25:00,53.28,53.32,53.21,53.21,100100.0,36.4021,36.4294,36.3543,36.3543,100100.0
2012-10-12 11:30:00,53.21,53.21,53.11,53.15,200900.0,36.3543,36.3543,36.286,36.3133,200900.0
2012-10-12 11:35:00,53.15,53.17,53.12,53.16,74900.0,36.3133,36.3269,36.2928,36.3201,74900.0
2012-10-12 11:40:00,53.16,53.17,53.09,53.12,123900.0,36.3201,36.3269,36.2723,36.2928,123900.0
2012-10-12 11:45:00,53.12,53.18,53.11,53.18,288800.0,36.2928,36.3338,36.286,36.3338,288800.0
2012-10-12 11:50:00,53.17,53.19,53.13,53.19,618400.0,36.3269,36.3406,36.2996,36.3406,618400.0
2012-10-12 11:55:00,53.18,53.2,53.15,53.18,132600.0,36.3338,36.3474,36.3133,36.3338,132600.0
2012-10-12 12:00:00,53.18,53.21,53.15,53.19,70600.0,36.3338,36.3543,36.3133,36.3406,70600.0
2012-10-12 12:05:00,53.19,53.22,53.17,53.2,86200.0,36.3406,36.3611,36.3269,36.3474,86200.0
2012-10-12 12:10:00,53.19,53.22,53.18,53.19,40300.0,36.3406,36.3611,36.3338,36.3406,40300.0
2012-10-12 12:15:00,53.19,53.19,53.16,53.16,102100.0,36.3406,36.3406,36.3201,36.3201,102100.0
2012-10-12 12:20:00,53.16,53.18,53.15,53.16,32400.0,36.3201,36.3338,36.3133,36.3201,32400.0
2012-10-12 12:25:00,53.15,53.16,53.14,53.16,78000.0,36.3133,36.3201,36.3064,36.3201,78000.0
2012-10-12 12:30:00,53.16,53.2,53.15,53.17,64300.0,36.3201,36.3474,36.3133,36.3269,64300.0
2012-10-12 12:35:00,53.18,53.19,53.15,53.16,39900.0,36.3338,36.3406,36.3133,36.3201,39900.0
2012-10-12 12:40:00,53.16,53.17,53.14,53.14,74300.0,36.3201,36.3269,36.3064,36.3064,74300.0
2012-10-12 12:45:00,53.15,53.17,53.11,53.13,70500.0,36.3133,36.3269,36.286,36.2996,70500.0
2012-10-12 12:50:00,53.13,53.14,53.12,53.13,64200.0,36.2996,36.3064,36.2928,36.2996,64200.0
2012-10-12 12:55:00,53.13,53.18,53.13,53.17,100400.0,36.2996,36.3338,36.2996,36.3269,100400.0
2012-10-12 13:00:00,53.16,53.16,53.14,53.16,49100.0,36.3201,36.3201,36.3064,36.3201,49100.0
2012-10-12 13:05:00,53.16,53.17,53.15,53.15,84800.0,36.3201,36.3269,36.3133,36.3133,84800.0
2012-10-12 13:10:00,53.15,53.15,53.11,53.13,101800.0,36.3133,36.3133,36.286,36.2996,101800.0
2012-10-12 13:15:00,53.14,53.16,53.13,53.15,42100.0,36.3064,36.3201,36.2996,36.3133,42100.0
2012-10-12 13:20:00,53.14,53.15,53.14,53.14,56600.0,36.3064,36.3133,36.3064,36.3064,56600.0
2012-10-12 13:25:00,53.14,53.16,53.13,53.15,41400.0,36.3064,36.3201,36.2996,36.3133,41400.0
2012-10-12 13:30:00,53.15,53.17,53.14,53.16,57700.0,36.3133,36.3269,36.3064,36.3201,57700.0
2012-10-12 13:35:00,53.15,53.17,53.13,53.17,50800.0,36.3133,36.3269,36.2996,36.3269,50800.0
2012-10-12 13:40:00,53.16,53.17,53.13,53.14,30400.0,36.3201,36.3269,36.2996,36.3064,30400.0
2012-10-12 13:45:00,53.13,53.14,53.11,53.13,12000.0,36.2996,36.3064,36.286,36.2996,12000.0
2012-10-12 13:50:00,53.13,53.15,53.12,53.15,49900.0,36.2996,36.3133,36.2928,36.3133,49900.0
2012-10-12 13:55:00,53.15,53.2,53.15,53.2,75200.0,36.3133,36.3474,36.3133,36.3474,75200.0
2012-10-12 14:00:00,53.19,53.19,53.16,53.19,35100.0,36.3406,36.3406,36.3201,36.3406,35100.0
2012-10-12 14:05:00,53.18,53.19,53.16,53.18,33800.0,36.3338,36.3406,36.3201,36.3338,33800.0
2012-10-12 14:10:00,53.18,53.21,53.17,53.19,123800.0,36.3338,36.3543,36.3269,36.3406,123800.0
2012-10-12 14:15:00,53.19,53.2,53.18,53.19,22000.0,36.3406,36.3474,36.3338,36.3406,22000.0
2012-10-12 14:20:00,53.18,53.22,53.18,53.21,158900.0,36.3338,36.3611,36.3338,36.3543,158900.0
2012-10-12 14:25:00,53.21,53.24,53.2,53.23,74900.0,36.3543,36.3748,36.3474,36.3679,74900.0
2012-10-12 14:30:00,53.23,53.23,53.21,53.22,107600.0,36.3679,36.3679,36.3543,36.3611,107600.0
2012-10-12 14:35:00,53.22,53.25,53.21,53.23,20900.0,36.3611,36.3816,36.3543,36.3679,20900.0
2012-10-12 14:40:00,53.24,53.24,53.2,53.21,48000.0,36.3748,36.3748,36.3474,36.3543,48000.0
2012-10-12 14:45:00,53.22,53.22,53.2,53.22,15700.0,36.3611,36.3611,36.3474,36.3611,15700.0
2012-10-12 14:50:00,53.23,53.29,53.21,53.25,68500.0,36.3679,36.4089,36.3543,36.3816,68500.0
2012-10-12 14:55:00,53.25,53.26,53.23,53.24,27500.0,36.3816,36.3884,36.3679,36.3748,27500.0
2012-10-12 15:00:00,53.24,53.26,53.21,53.21,21400.0,36.3748,36.3884,36.3543,36.3543,21400.0
2012-10-12 15:05:00,53.21,53.22,53.19,53.22,46300.0,36.3543,36.3611,36.3406,36.3611,46300.0
2012-10-12 15:10:00,53.22,53.23,53.21,53.22,45200.0,36.3611,36.3679,36.3543,36.3611,45200.0
2012-10-12 15:15:00,53.23,53.25,53.22,53.24,34100.0,36.3679,36.3816,36.3611,36.3748,34100.0
2012-10-12 15:20:00,53.25,53.25,53.21,53.21,51500.0,36.3816,36.3816,36.3543,36.3543,51500.0
2012-10-12 15:25:00,53.21,53.23,53.21,53.21,41300.0,36.3543,36.3679,36.3543,36.3543,41300.0
2012-10-12 15:30:00,53.21,53.22,53.18,53.2,56300.0,36.3543,36.3611,36.3338,36.3474,56300.0
2012-10-12 15:35:00,53.21,53.21,53.17,53.18,82600.0,36.3543,36.3543,36.3269,36.3338,82600.0
2012-10-12 15:40:00,53.18,53.21,53.17,53.21,46700.0,36.3338,36.3543,36.3269,36.3543,46700.0
2012-10-12 15:45:00,53.2,53.22,53.17,53.19,112600.0,36.3474,36.3611,36.3269,36.3406,112600.0
2012-10-12 15:50:00,53.18,53.22,53.18,53.21,172600.0,36.3338,36.3611,36.3338,36.3543,172600.0
2012-10-12 15:55:00,53.21,53.22,53.2,53.21,612000.0,36.3543,36.3611,36.3474,36.3543,612000.0
2012-10-15 09:30:00,53.54,53.58,53.51,53.58,360500.0,36.5797,36.6071,36.5592,36.6071,360500.0
2012-10-15 09:35:00,53.58,53.59,53.51,53.55,208200.0,36.6071,36.6139,36.5592,36.5866,208200.0
2012-10-15 09:40:00,53.54,53.56,53.5,53.51,180100.0,36.5797,36.5934,36.5524,36.5592,180100.0
2012-10-15 09:45:00,53.51,53.54,53.46,53.49,142400.0,36.5592,36.5797,36.5251,36.5456,142400.0
2012-10-15 09:50:00,53.49,53.52,53.42,53.42,225800.0,36.5456,36.5661,36.4977,36.4977,225800.0
2012-10-15 09:55:00,53.42,53.46,53.39,53.41,1075500.0,36.4977,36.5251,36.4773,36.4909,1075500.0
2012-10-15 10:00:00,53.41,53.47,53.37,53.45,206500.0,36.4909,36.5319,36.4636,36.5182,206500.0
2012-10-15 10:05:00,53.44,53.44,53.37,53.42,159500.0,36.5114,36.5114,36.4636,36.4977,159500.0
2012-10-15 10:10:00,53.42,53.43,53.33,53.35,165100.0,36.4977,36.5046,36.4363,36.4499,165100.0
2012-10-15 10:15:00,53.35,53.37,53.32,53.35,141400.0,36.4499,36.4636,36.4294,36.4499,141400.0
2012-10-15 10:20:00,53.35,53.38,53.32,53.36,99100.0,36.4499,36.4704,36.4294,36.4568,99100.0
2012-10-15 10:25:00,53.36,53.38,53.29,53.3,176200.0,36.4568,36.4704,36.4089,36.4158,176200.0
2012-10-15 10:30:00,53.29,53.34,53.26,53.32,271700.0,36.4089,36.4431,36.3884,36.4294,271700.0
2012-10-15 10:35:00,53.32,53.33,53.28,53.3,131300.0,36.4294,36.4363,36.4021,36.4158,131300.0
2012-10-15 10:40:00,53.31,53.37,53.31,53.37,103600.0,36.4226,36.4636,36.4226,36.4636,103600.0
2012-10-15 10:45:00,53.37,53.38,53.33,53.34,118900.0,36.4636,36.4704,36.4363,36.4431,118900.0
2012-10-15 10:50:00,53.34,53.37,53.33,53.34,73800.0,36.4431,36.4636,36.4363,36.4431,73800.0
2012-10-15 10:55:00,53.35,53.4,53.34,53.39,212400.0,36.4499,36.4841,36.4431,36.4773,212400.0
2012-10-15 11:00:00,53.38,53.41,53.36,53.36,31900.0,36.4704,36.4909,36.4568,36.4568,31900.0
2012-10-15 11:05:00,53.36,53.44,53.36,53.44,128200.0,36.4568,36.5114,36.4568,36.5114,128200.0
2012-10-15 11:10:00,53.44,53.46,53.43,53.45,74500.0,36.5114,36.5251,36.5046,36.5182,74500.0
2012-10-15 11:15:00,53.44,53.45,53.42,53.44,54300.0,36.5114,36.5182,36.4977,36.5114,54300.0
2012-10-15 11:20:00,53.44,53.49,53.44,53.49,37200.0,36.5114,36.5456,36.5114,36.5456,37200.0
2012-10-15 11:25:00,53.48,53.53,53.48,53.49,162600.0,36.5387,36.5729,36.5387,36.5456,162600.0
2012-10-15 11:30:00,53.48,53.5,53.47,53.48,123100.0,36.5387,36.5524,36.5319,36.5387,123100.0
2012-10-15 11:35:00,53.48,53.55,53.48,53.53,158300.0,36.5387,36.5866,36.5387,36.5729,158300.0
2012-10-15 11:40:00,53.54,53.62,53.54,53.58,210700.0,36.5797,36.6344,36.5797,36.6071,210700.0
2012-10-15 11:45:00,53.59,53.6,53.55,53.58,141900.0,36.6139,36.6207,36.5866,36.6071,141900.0
2012-10-15 11:50:00,53.57,53.59,53.53,53.54,135700.0,36.6002,36.6139,36.5729,36.5797,135700.0
2012-10-15 11:55:00,53.54,53.57,53.53,53.57,90700.0,36.5797,36.6002,36.5729,36.6002,90700.0
2012-10-15 12:00:00,53.56,53.59,53.55,53.59,239600.0,36.5934,36.6139,36.5866,36.6139,239600.0
2012-10-15 12:05:00,53.58,53.61,53.55,53.6,795300.0,36.6071,36.6276,36.5866,36.6207,795300.0
2012-10-15 12:10:00,53.6,53.61,53.58,53.59,64600.0,36.6207,36.6276,36.6071,36.6139,64600.0
2012-10-15 12:15:00,53.59,53.61,53.58,53.6,39100.0,36.6139,36.6276,36.6071,36.6207,39100.0
2012-10-15 12:20:00,53.6,53.62,53.6,53.61,77000.0,36.6207,36.6344,36.6207,36.6276,77000.0
2012-10-15 12:25:00,53.62,53.69,53.61,53.68,101500.0,36.6344,36.6822,36.6276,36.6754,101500.0
2012-10-15 12:30:00,53.68,53.7,53.66,53.67,353900.0,36.6754,36.6891,36.6617,36.6686,353900.0
2012-10-15 12:35:00,53.66,53.73,53.66,53.72,81200.0,36.6617,36.7095,36.6617,36.7027,81200.0
2012-10-15 12:40:00,53.73,53.75,53.71,53.73,63300.0,36.7095,36.7232,36.6959,36.7095,63300.0
2012-10-15 12:45:00,53.72,53.73,53.7,53.72,635300.0,36.7027,36.7095,36.6891,36.7027,635300.0
2012-10-15 12:50:00,53.72,53.72,53.66,53.67,68300.0,36.7027,36.7027,36.6617,36.6686,68300.0
2012-10-15 12:55:00,53.68,53.69,53.66,53.68,120300.0,36.6754,36.6822,36.6617,36.6754,120300.0
2012-10-15 13:00:00,53.66,53.71,53.66,53.71,449500.0,36.6617,36.6959,36.6617,36.6959,449500.0
2012-10-15 13:05:00,53.71,53.73,53.7,53.72,77500.0,36.6959,36.7095,36.6891,36.7027,77500.0
2012-10-15 13:10:00,53.71,53.74,53.69,53.69,137100.0,36.6959,36.7164,36.6822,36.6822,137100.0
2012-10-15 13:15:00,53.69,53.71,53.68,53.68,82300.0,36.6822,36.6959,36.6754,36.6754,82300.0
2012-10-15 13:20:00,53.69,53.71,53.67,53.68,82800.0,36.6822,36.6959,36.6686,36.6754,82800.0
2012-10-15 13:25:00,53.68,53.69,53.66,53.66,91000.0,36.6754,36.6822,36.6617,36.6617,91000.0
2012-10-15 13:30:00,53.66,53.69,53.65,53.65,123700.0,36.6617,36.6822,36.6549,36.6549,123700.0
2012-10-15 13:35:00,53.64,53.66,53.62,53.64,63200.0,36.6481,36.6617,36.6344,36.6481,63200.0
2012-10-15 13:40:00,53.63,53.65,53.63,53.64,31000.0,36.6412,36.6549,36.6412,36.6481,31000.0
2012-10-15 13:45:00,53.65,53.66,53.65,53.66,190200.0,36.6549,36.6617,36.6549,36.6617,190200.0
2012-10-15 13:50:00,53.66,53.67,53.65,53.65,136200.0,36.6617,36.6686,36.6549,36.6549,136200.0
2012-10-15 13:55:00,53.66,53.66,53.64,53.65,164800.0,36.6617,36.6617,36.6481,36.6549,164800.0
2012-10-15 14:00:00,53.64,53.65,53.63,53.65,197300.0,36.6481,36.6549,36.6412,36.6549,197300.0
2012-10-15 14:05:00,53.65,53.68,53.64,53.68,694600.0,36.6549,36.6754,36.6481,36.6754,694600.0
2012-10-15 14:10:00,53.68,53.69,53.65,53.67,140500.0,36.6754,36.6822,36.6549,36.6686,140500.0
2012-10-15 14:15:00,53.66,53.66,53.62,53.64,180500.0,36.6617,36.6617,36.6344,36.6481,180500.0
2012-10-15 14:20:00,53.63,53.64,53.61,53.63,313700.0,36.6412,36.6481,36.6276,36.6412,313700.0
2012-10-15 14:25:00,53.63,53.65,53.61,53.61,119600.0,36.6412,36.6549,36.6276,36.6276,119600.0
2012-10-15 14:30:00,53.61,53.62,53.58,53.58,232600.0,36.6276,36.6344,36.6071,36.6071,232600.0
2012-10-15 14:35:00,53.59,53.61,53.56,53.58,221300.0,36.6139,36.6276,36.5934,36.6071,221300.0
2012-10-15 14:40:00,53.58,53.59,53.52,53.53,249900.0,36.6071,36.6139,36.5661,36.5729,249900.0
2012-10-15 14:45:00,53.53,53.54,53.52,53.52,173900.0,36.5729,36.5797,36.5661,36.5661,173900.0
2012-10-15 14:50:00,53.52,53.58,53.52,53.56,261500.0,36.5661,36.6071,36.5661,36.5934,261500.0
2012-10-15 14:55:00,53.56,53.58,53.54,53.54,238100.0,36.5934,36.6071,36.5797,36.5797,238100.0
2012-10-15 15:00:00,53.54,53.56,53.53,53.53,238200.0,36.5797,36.5934,36.5729,36.5729,238200.0
2012-10-15 15:05:00,53.53,53.56,53.52,53.55,260300.0,36.5729,36.5934,36.5661,36.5866,260300.0
2012-10-15 15:10:00,53.55,53.61,53.55,53.59,346200.0,36.5866,36.6276,36.5866,36.6139,346200.0
2012-10-15 15:15:00,53.58,53.66,53.57,53.65,507700.0,36.6071,36.6617,36.6002,36.6549,507700.0
2012-10-15 15:20:00,53.65,53.66,53.62,53.64,175500.0,36.6549,36.6617,36.6344,36.6481,175500.0
2012-10-15 15:25:00,53.64,53.65,53.62,53.64,220200.0,36.6481,36.6549,36.6344,36.6481,220200.0
2012-10-15 15:30:00,53.64,53.66,53.63,53.64,339700.0,36.6481,36.6617,36.6412,36.6481,339700.0
2012-10-15 15:35:00,53.63,53.65,53.63,53.64,298000.0,36.6412,36.6549,36.6412,36.6481,298000.0
2012-10-15 15:40:00,53.64,53.66,53.63,53.65,350700.0,36.6481,36.6617,36.6412,36.6549,350700.0
2012-10-15 15:45:00,53.66,53.68,53.65,53.67,454800.0,36.6617,36.6754,36.6549,36.6686,454800.0
2012-10-15 15:50:00,53.66,53.7,53.66,53.7,875100.0,36.6617,36.6891,36.6617,36.6891,875100.0
2012-10-15 15:55:00,53.7,53.72,53.69,53.7,1558300.0,36.6891,36.7027,36.6822,36.6891,1558300.0
2012-10-16 09:30:00,54.23,54.29,54.22,54.22,322100.0,37.0512,37.0922,37.0443,37.0443,322100.0
2012-10-16 09:35:00,54.23,54.3,54.22,54.28,343700.0,37.0512,37.099,37.0443,37.0853,343700.0
2012-10-16 09:40:00,54.27,54.35,54.27,54.33,428700.0,37.0785,37.1331,37.0785,37.1195,428700.0
2012-10-16 09:45:00,54.34,54.42,54.32,54.41,457500.0,37.1263,37.181,37.1126,37.1741,457500.0
2012-10-16 09:50:00,54.41,54.45,54.41,54.43,215300.0,37.1741,37.2015,37.1741,37.1878,215300.0
2012-10-16 09:55:00,54.43,54.47,54.43,54.45,218600.0,37.1878,37.2151,37.1878,37.2015,218600.0
2012-10-16 10:00:00,54.46,54.47,54.4,54.41,240200.0,37.2083,37.2151,37.1673,37.1741,240200.0
2012-10-16 10:05:00,54.41,54.44,54.4,54.42,230100.0,37.1741,37.1946,37.1673,37.181,230100.0
2012-10-16 10:10:00,54.41,54.44,54.38,54.38,249200.0,37.1741,37.1946,37.1536,37.1536,249200.0
2012-10-16 10:15:00,54.38,54.43,54.36,54.36,361100.0,37.1536,37.1878,37.14,37.14,361100.0
2012-10-16 10:20:00,54.35,54.39,54.32,54.37,117600.0,37.1331,37.1605,37.1126,37.1468,117600.0
2012-10-16 10:25:00,54.38,54.4,54.31,54.38,311800.0,37.1536,37.1673,37.1058,37.1536,311800.0
2012-10-16 10:30:00,54.38,54.45,54.38,54.44,170600.0,37.1536,37.2015,37.1536,37.1946,170600.0
2012-10-16 10:35:00,54.43,54.45,54.38,54.39,290100.0,37.1878,37.2015,37.1536,37.1605,290100.0
2012-10-16 10:40:00,54.39,54.4,54.37,54.38,172900.0,37.1605,37.1673,37.1468,37.1536,172900.0
2012-10-16 10:45:00,54.38,54.38,54.35,54.37,113600.0,37.1536,37.1536,37.1331,37.1468,113600.0
2012-10-16 10:50:00,54.37,54.37,54.25,54.29,391400.0,37.1468,37.1468,37.0648,37.0922,391400.0
2012-10-16 10:55:00,54.29,54.38,54.29,54.36,218600.0,37.0922,37.1536,37.0922,37.14,218600.0
2012-10-16 11:00:00,54.34,54.35,54.3,54.32,247200.0,37.1263,37.1331,37.099,37.1126,247200.0
2012-10-16 11:05:00,54.31,54.33,54.3,54.33,289100.0,37.1058,37.1195,37.099,37.1195,289100.0
2012-10-16 11:10:00,54.32,54.37,54.31,54.36,307000.0,37.1126,37.1468,37.1058,37.14,307000.0
2012-10-16 11:15:00,54.35,54.38,54.32,54.37,223800.0,37.1331,37.1536,37.1126,37.1468,223800.0
2012-10-16 11:20:00,54.37,54.4,54.31,54.39,641500.0,37.1468,37.1673,37.1058,37.1605,641500.0
2012-10-16 11:25:00,54.38,54.43,54.38,54.42,226800.0,37.1536,37.1878,37.1536,37.181,226800.0
2012-10-16 11:30:00,54.43,54.46,54.41,54.42,251000.0,37.1878,37.2083,37.1741,37.181,251000.0
2012-10-16 11:35:00,54.41,54.42,54.4,54.4,74300.0,37.1741,37.181,37.1673,37.1673,74300.0
2012-10-16 11:40:00,54.4,54.41,54.35,54.36,192000.0,37.1673,37.1741,37.1331,37.14,192000.0
2012-10-16 11:45:00,54.37,54.4,54.37,54.38,108500.0,37.1468,37.1673,37.1468,37.1536,108500.0
2012-10-16 11:50:00,54.38,54.41,54.38,54.41,66800.0,37.1536,37.1741,37.1536,37.1741,66800.0
2012-10-16 11:55:00,54.42,54.45,54.41,54.43,102600.0,37.181,37.2015,37.1741,37.1878,102600.0
2012-10-16 12:00:00,54.44,54.45,54.42,54.45,68600.0,37.1946,37.2015,37.181,37.2015,68600.0
2012-10-16 12:05:00,54.44,54.5,54.44,54.49,110600.0,37.1946,37.2356,37.1946,37.2288,110600.0
2012-10-16 12:10:00,54.5,54.52,54.5,54.51,205100.0,37.2356,37.2493,37.2356,37.2425,205100.0
2012-10-16 12:15:00,54.5,54.51,54.48,54.5,117500.0,37.2356,37.2425,37.222,37.2356,117500.0
2012-10-16 12:20:00,54.5,54.51,54.48,54.49,99100.0,37.2356,37.2425,37.222,37.2288,99100.0
2012-10-16 12:25:00,54.49,54.51,54.48,54.5,112500.0,37.2288,37.2425,37.222,37.2356,112500.0
2012-10-16 12:30:00,54.51,54.54,54.5,54.51,170300.0,37.2425,37.263,37.2356,37.2425,170300.0
2012-10-16 12:35:00,54.51,54.53,54.51,54.52,23300.0,37.2425,37.2561,37.2425,37.2493,23300.0
2012-10-16 12:40:00,54.52,54.53,54.52,54.53,92100.0,37.2493,37.2561,37.2493,37.2561,92100.0
2012-10-16 12:45:00,54.52,54.53,54.51,54.51,72000.0,37.2493,37.2561,37.2425,37.2425,72000.0
2012-10-16 12:50:00,54.52,54.52,54.51,54.52,18400.0,37.2493,37.2493,37.2425,37.2493,18400.0
2012-10-16 12:55:00,54.52,54.53,54.49,54.5,66000.0,37.2493,37.2561,37.2288,37.2356,66000.0
2012-10-16 13:00:00,54.51,54.52,54.5,54.51,45000.0,37.2425,37.2493,37.2356,37.2425,45000.0
2012-10-16 13:05:00,54.51,54.54,54.51,54.52,103400.0,37.2425,37.263,37.2425,37.2493,103400.0
2012-10-16 13:10:00,54.52,54.54,54.51,54.54,192000.0,37.2493,37.263,37.2425,37.263,192000.0
2012-10-16 13:15:00,54.53,54.55,54.52,54.54,82900.0,37.2561,37.2698,37.2493,37.263,82900.0
2012-10-16 13:20:00,54.54,54.56,54.53,54.56,61700.0,37.263,37.2766,37.2561,37.2766,61700.0
2012-10-16 13:25:00,54.55,54.56,54.54,54.55,48000.0,37.2698,37.2766,37.263,37.2698,48000.0
2012-10-16 13:30:00,54.55,54.57,54.55,54.56,43300.0,37.2698,37.2835,37.2698,37.2766,43300.0
2012-10-16 13:35:00,54.55,54.57,54.55,54.57,20300.0,37.2698,37.2835,37.2698,37.2835,20300.0
2012-10-16 13:40:00,54.57,54.58,54.51,54.53,997300.0,37.2835,37.2903,37.2425,37.2561,997300.0
2012-10-16 13:45:00,54.53,54.53,54.52,54.53,66600.0,37.2561,37.2561,37.2493,37.2561,66600.0
2012-10-16 13:50:00,54.52,54.53,54.52,54.53,13300.0,37.2493,37.2561,37.2493,37.2561,13300.0
2012-10-16 13:55:00,54.53,54.55,54.5,54.53,513300.0,37.2561,37.2698,37.2356,37.2561,513300.0
2012-10-16 14:00:00,54.52,54.53,54.5,54.5,180200.0,37.2493,37.2561,37.2356,37.2356,180200.0
2012-10-16 14:05:00,54.5,54.52,54.49,54.5,80200.0,37.2356,37.2493,37.2288,37.2356,80200.0
2012-10-16 14:10:00,54.5,54.5,54.45,54.47,178900.0,37.2356,37.2356,37.2015,37.2151,178900.0
2012-10-16 14:15:00,54.47,54.47,54.45,54.47,41100.0,37.2151,37.2151,37.2015,37.2151,41100.0
2012-10-16 14:20:00,54.46,54.48,54.45,54.46,59400.0,37.2083,37.222,37.2015,37.2083,59400.0
2012-10-16 14:25:00,54.47,54.49,54.46,54.49,43400.0,37.2151,37.2288,37.2083,37.2288,43400.0
2012-10-16 14:30:00,54.48,54.49,54.47,54.48,60100.0,37.222,37.2288,37.2151,37.222,60100.0
2012-10-16 14:35:00,54.47,54.51,54.47,54.49,55500.0,37.2151,37.2425,37.2151,37.2288,55500.0
2012-10-16 14:40:00,54.49,54.52,54.49,54.51,180000.0,37.2288,37.2493,37.2288,37.2425,180000.0
2012-10-16 14:45:00,54.5,54.51,54.5,54.5,23100.0,37.2356,37.2425,37.2356,37.2356,23100.0
2012-10-16 14:50:00,54.51,54.52,54.49,54.49,24600.0,37.2425,37.2493,37.2288,37.2288,24600.0
2012-10-16 14:55:00,54.49,54.5,54.48,54.5,53000.0,37.2288,37.2356,37.222,37.2356,53000.0
2012-10-16 15:00:00,54.49,54.51,54.48,54.48,91100.0,37.2288,37.2425,37.222,37.222,91100.0
2012-10-16 15:05:00,54.48,54.49,54.46,54.47,254700.0,37.222,37.2288,37.2083,37.2151,254700.0
2012-10-16 15:10:00,54.47,54.48,54.45,54.46,108300.0,37.2151,37.222,37.2015,37.2083,108300.0
2012-10-16 15:15:00,54.47,54.52,54.47,54.49,305000.0,37.2151,37.2493,37.2151,37.2288,305000.0
2012-10-16 15:20:00,54.49,54.51,54.48,54.49,56200.0,37.2288,37.2425,37.222,37.2288,56200.0
2012-10-16 15:25:00,54.49,54.53,54.49,54.53,146400.0,37.2288,37.2561,37.2288,37.2561,146400.0
2012-10-16 15:30:00,54.53,54.54,54.52,54.52,92000.0,37.2561,37.263,37.2493,37.2493,92000.0
2012-10-16 15:35:00,54.52,54.55,54.52,54.55,99200.0,37.2493,37.2698,37.2493,37.2698,99200.0
2012-10-16 15:40:00,54.55,54.57,54.55,54.57,138100.0,37.2698,37.2835,37.2698,37.2835,138100.0
2012-10-16 15:45:00,54.57,54.58,54.55,54.56,159700.0,37.2835,37.2903,37.2698,37.2766,159700.0
2012-10-16 15:50:00,54.56,54.61,54.56,54.6,631900.0,37.2766,37.3108,37.2766,37.304,631900.0
2012-10-16 15:55:00,54.61,54.62,54.56,54.57,1241500.0,37.3108,37.3176,37.2766,37.2835,1241500.0
2012-10-17 09:30:00,54.85,54.87,54.74,54.74,1014800.0,37.4748,37.4884,37.3996,37.3996,1014800.0
2012-10-17 09:35:00,54.75,54.8,54.72,54.8,330600.0,37.4064,37.4406,37.3859,37.4406,330600.0
2012-10-17 09:40:00,54.8,54.86,54.78,54.84,227500.0,37.4406,37.4816,37.4269,37.4679,227500.0
2012-10-17 09:45:00,54.85,54.91,54.83,54.91,199900.0,37.4748,37.5158,37.4611,37.5158,199900.0
2012-10-17 09:50:00,54.91,54.92,54.89,54.9,209900.0,37.5158,37.5226,37.5021,37.5089,209900.0
2012-10-17 09:55:00,54.91,54.97,54.89,54.94,286500.0,37.5158,37.5567,37.5021,37.5362,286500.0
2012-10-17 10:00:00,54.94,55.01,54.94,54.99,218300.0,37.5362,37.5841,37.5362,37.5704,218300.0
2012-10-17 10:05:00,54.99,55.03,54.99,55.03,169000.0,37.5704,37.5977,37.5704,37.5977,169000.0
2012-10-17 10:10:00,55.03,55.03,55.0,55.02,157100.0,37.5977,37.5977,37.5772,37.5909,157100.0
2012-10-17 10:15:00,55.03,55.03,54.95,54.95,215100.0,37.5977,37.5977,37.5431,37.5431,215100.0
2012-10-17 10:20:00,54.96,54.98,54.94,54.97,116200.0,37.5499,37.5636,37.5362,37.5567,116200.0
2012-10-17 10:25:00,54.97,55.01,54.96,55.0,120600.0,37.5567,37.5841,37.5499,37.5772,120600.0
2012-10-17 10:30:00,55.0,55.02,54.97,54.98,84200.0,37.5772,37.5909,37.5567,37.5636,84200.0
2012-10-17 10:35:00,54.98,55.03,54.96,55.03,224200.0,37.5636,37.5977,37.5499,37.5977,224200.0
2012-10-17 10:40:00,55.03,55.05,55.02,55.02,170100.0,37.5977,37.6114,37.5909,37.5909,170100.0
2012-10-17 10:45:00,55.03,55.07,55.0,55.06,197600.0,37.5977,37.6251,37.5772,37.6182,197600.0
2012-10-17 10:50:00,55.06,55.06,55.03,55.04,202500.0,37.6182,37.6182,37.5977,37.6046,202500.0
2012-10-17 10:55:00,55.04,55.05,55.03,55.03,158700.0,37.6046,37.6114,37.5977,37.5977,158700.0
2012-10-17 11:00:00,55.04,55.04,54.96,54.96,329300.0,37.6046,37.6046,37.5499,37.5499,329300.0
2012-10-17 11:05:00,54.97,54.99,54.94,54.95,322300.0,37.5567,37.5704,37.5362,37.5431,322300.0
2012-10-17 11:10:00,54.96,55.03,54.95,55.01,182900.0,37.5499,37.5977,37.5431,37.5841,182900.0
2012-10-17 11:15:00,55.02,55.03,55.0,55.01,190800.0,37.5909,37.5977,37.5772,37.5841,190800.0
2012-10-17 11:20:00,55.01,55.06,55.0,55.05,159000.0,37.5841,37.6182,37.5772,37.6114,159000.0
2012-10-17 11:25:00,55.06,55.09,55.05,55.07,242500.0,37.6182,37.6387,37.6114,37.6251,242500.0
2012-10-17 11:30:00,55.06,55.07,55.03,55.06,320900.0,37.6182,37.6251,37.5977,37.6182,320900.0
2012-10-17 11:35:00,55.06,55.12,55.05,55.12,139500.0,37.6182,37.6592,37.6114,37.6592,139500.0
2012-10-17 11:40:00,55.11,55.12,55.08,55.11,133400.0,37.6524,37.6592,37.6319,37.6524,133400.0
2012-10-17 11:45:00,55.11,55.11,55.09,55.09,68100.0,37.6524,37.6524,37.6387,37.6387,68100.0
2012-10-17 11:50:00,55.09,55.1,55.08,55.09,79900.0,37.6387,37.6456,37.6319,37.6387,79900.0
2012-10-17 11:55:00,55.1,55.1,55.07,55.08,57700.0,37.6456,37.6456,37.6251,37.6319,57700.0
2012-10-17 12:00:00,55.08,55.09,55.07,55.09,69900.0,37.6319,37.6387,37.6251,37.6387,69900.0
2012-10-17 12:05:00,55.08,55.13,55.08,55.13,889400.0,37.6319,37.6661,37.6319,37.6661,889400.0
2012-10-17 12:10:00,55.12,55.13,55.1,55.1,30000.0,37.6592,37.6661,37.6456,37.6456,30000.0
2012-10-17 12:15:00,55.1,55.11,55.09,55.09,77600.0,37.6456,37.6524,37.6387,37.6387,77600.0
2012-10-17 12:20:00,55.1,55.15,55.09,55.15,31800.0,37.6456,37.6797,37.6387,37.6797,31800.0
2012-10-17 12:25:00,55.14,55.15,55.11,55.11,43600.0,37.6729,37.6797,37.6524,37.6524,43600.0
2012-10-17 12:30:00,55.11,55.12,55.09,55.09,46600.0,37.6524,37.6592,37.6387,37.6387,46600.0
2012-10-17 12:35:00,55.09,55.11,55.09,55.1,57700.0,37.6387,37.6524,37.6387,37.6456,57700.0
2012-10-17 12:40:00,55.1,55.11,55.09,55.11,31500.0,37.6456,37.6524,37.6387,37.6524,31500.0
2012-10-17 12:45:00,55.11,55.11,55.09,55.1,37000.0,37.6524,37.6524,37.6387,37.6456,37000.0
2012-10-17 12:50:00,55.1,55.1,55.05,55.05,397900.0,37.6456,37.6456,37.6114,37.6114,397900.0
2012-10-17 12:55:00,55.06,55.06,55.04,55.05,248000.0,37.6182,37.6182,37.6046,37.6114,248000.0
2012-10-17 13:00:00,55.05,55.07,55.04,55.05,255200.0,37.6114,37.6251,37.6046,37.6114,255200.0
2012-10-17 13:05:00,55.05,55.07,55.04,55.06,228400.0,37.6114,37.6251,37.6046,37.6182,228400.0
2012-10-17 13:10:00,55.06,55.06,55.05,55.05,27600.0,37.6182,37.6182,37.6114,37.6114,27600.0
2012-10-17 13:15:00,55.06,55.07,55.05,55.06,799500.0,37.6182,37.6251,37.6114,37.6182,799500.0
2012-10-17 13:20:00,55.06,55.07,55.05,55.07,32100.0,37.6182,37.6251,37.6114,37.6251,32100.0
2012-10-17 13:25:00,55.07,55.07,55.03,55.04,162100.0,37.6251,37.6251,37.5977,37.6046,162100.0
2012-10-17 13:30:00,55.04,55.05,55.02,55.03,102300.0,37.6046,37.6114,37.5909,37.5977,102300.0
2012-10-17 13:35:00,55.03,55.03,55.0,55.01,68800.0,37.5977,37.5977,37.5772,37.5841,68800.0
2012-10-17 13:40:00,55.0,55.01,54.95,54.97,125600.0,37.5772,37.5841,37.5431,37.5567,125600.0
2012-10-17 13:45:00,54.97,54.97,54.92,54.97,90100.0,37.5567,37.5567,37.5226,37.5567,90100.0
2012-10-17 13:50:00,54.97,54.99,54.96,54.97,38500.0,37.5567,37.5704,37.5499,37.5567,38500.0
2012-10-17 13:55:00,54.98,54.99,54.97,54.99,36200.0,37.5636,37.5704,37.5567,37.5704,36200.0
2012-10-17 14:00:00,54.99,55.0,54.97,54.97,45100.0,37.5704,37.5772,37.5567,37.5567,45100.0
2012-10-17 14:05:00,54.97,55.01,54.97,55.01,98800.0,37.5567,37.5841,37.5567,37.5841,98800.0
2012-10-17 14:10:00,55.01,55.02,54.99,55.01,16200.0,37.5841,37.5909,37.5704,37.5841,16200.0
2012-10-17 14:15:00,55.01,55.02,55.0,55.0,31600.0,37.5841,37.5909,37.5772,37.5772,31600.0
2012-10-17 14:20:00,55.0,55.05,55.0,55.05,49300.0,37.5772,37.6114,37.5772,37.6114,49300.0
2012-10-17 14:25:00,55.06,55.07,55.03,55.05,98200.0,37.6182,37.6251,37.5977,37.6114,98200.0
2012-10-17 14:30:00,55.05,55.06,55.03,55.03,46500.0,37.6114,37.6182,37.5977,37.5977,46500.0
2012-10-17 14:35:00,55.03,55.06,55.03,55.05,52600.0,37.5977,37.6182,37.5977,37.6114,52600.0
2012-10-17 14:40:00,55.05,55.08,55.04,55.07,68500.0,37.6114,37.6319,37.6046,37.6251,68500.0
2012-10-17 14:45:00,55.07,55.07,55.05,55.05,39700.0,37.6251,37.6251,37.6114,37.6114,39700.0
2012-10-17 14:50:00,55.05,55.06,55.03,55.04,55400.0,37.6114,37.6182,37.5977,37.6046,55400.0
2012-10-17 14:55:00,55.05,55.07,55.04,55.06,77800.0,37.6114,37.6251,37.6046,37.6182,77800.0
2012-10-17 15:00:00,55.06,55.07,55.04,55.04,46700.0,37.6182,37.6251,37.6046,37.6046,46700.0
2012-10-17 15:05:00,55.05,55.09,55.04,55.09,48100.0,37.6114,37.6387,37.6046,37.6387,48100.0
2012-10-17 15:10:00,55.08,55.1,55.07,55.09,109600.0,37.6319,37.6456,37.6251,37.6387,109600.0
2012-10-17 15:15:00,55.09,55.12,55.08,55.09,125300.0,37.6387,37.6592,37.6319,37.6387,125300.0
2012-10-17 15:20:00,55.1,55.1,55.08,55.1,110200.0,37.6456,37.6456,37.6319,37.6456,110200.0
2012-10-17 15:25:00,55.09,55.1,55.07,55.08,125900.0,37.6387,37.6456,37.6251,37.6319,125900.0
2012-10-17 15:30:00,55.09,55.09,55.05,55.07,163300.0,37.6387,37.6387,37.6114,37.6251,163300.0
2012-10-17 15:35:00,55.07,55.1,55.06,55.07,132100.0,37.6251,37.6456,37.6182,37.6251,132100.0
2012-10-17 15:40:00,55.07,55.11,55.06,55.1,244200.0,37.6251,37.6524,37.6182,37.6456,244200.0
2012-10-17 15:45:00,55.1,55.11,55.04,55.05,261900.0,37.6456,37.6524,37.6046,37.6114,261900.0
2012-10-17 15:50:00,55.05,55.08,55.05,55.07,441600.0,37.6114,37.6319,37.6114,37.6251,441600.0
2012-10-17 15:55:00,55.07,55.09,55.06,55.09,886700.0,37.6251,37.6387,37.6182,37.6387,886700.0
2012-10-18 09:30:00,54.9,54.93,54.85,54.91,391600.0,37.5089,37.5294,37.4748,37.5158,391600.0
2012-10-18 09:35:00,54.92,54.98,54.92,54.92,230700.0,37.5226,37.5636,37.5226,37.5226,230700.0
2012-10-18 09:40:00,54.92,54.93,54.88,54.92,192500.0,37.5226,37.5294,37.4953,37.5226,192500.0
2012-10-18 09:45:00,54.92,54.94,54.9,54.93,211600.0,37.5226,37.5362,37.5089,37.5294,211600.0
2012-10-18 09:50:00,54.93,54.93,54.91,54.92,166500.0,37.5294,37.5294,37.5158,37.5226,166500.0
2012-10-18 09:55:00,54.91,54.99,54.9,54.98,253900.0,37.5158,37.5704,37.5089,37.5636,253900.0
2012-10-18 10:00:00,54.99,55.07,54.97,55.02,502700.0,37.5704,37.6251,37.5567,37.5909,502700.0
2012-10-18 10:05:00,55.01,55.02,54.96,55.0,84300.0,37.5841,37.5909,37.5499,37.5772,84300.0
2012-10-18 10:10:00,55.0,55.01,54.98,54.99,212700.0,37.5772,37.5841,37.5636,37.5704,212700.0
2012-10-18 10:15:00,55.0,55.0,54.88,54.9,267000.0,37.5772,37.5772,37.4953,37.5089,267000.0
2012-10-18 10:20:00,54.89,54.95,54.89,54.91,161500.0,37.5021,37.5431,37.5021,37.5158,161500.0
2012-10-18 10:25:00,54.91,54.94,54.89,54.93,125700.0,37.5158,37.5362,37.5021,37.5294,125700.0
2012-10-18 10:30:00,54.93,55.0,54.93,54.98,201700.0,37.5294,37.5772,37.5294,37.5636,201700.0
2012-10-18 10:35:00,54.98,55.0,54.97,54.99,53700.0,37.5636,37.5772,37.5567,37.5704,53700.0
2012-10-18 10:40:00,55.0,55.0,54.96,55.0,146000.0,37.5772,37.5772,37.5499,37.5772,146000.0
2012-10-18 10:45:00,55.0,55.02,54.96,55.01,80900.0,37.5772,37.5909,37.5499,37.5841,80900.0
2012-10-18 10:50:00,55.01,55.02,54.97,54.98,39900.0,37.5841,37.5909,37.5567,37.5636,39900.0
2012-10-18 10:55:00,54.98,55.06,54.98,55.05,155300.0,37.5636,37.6182,37.5636,37.6114,155300.0
2012-10-18 11:00:00,55.05,55.14,55.05,55.12,132600.0,37.6114,37.6729,37.6114,37.6592,132600.0
2012-10-18 11:05:00,55.12,55.13,55.09,55.1,109500.0,37.6592,37.6661,37.6387,37.6456,109500.0
2012-10-18 11:10:00,55.11,55.14,55.1,55.13,93600.0,37.6524,37.6729,37.6456,37.6661,93600.0
2012-10-18 11:15:00,55.13,55.16,55.12,55.12,86400.0,37.6661,37.6866,37.6592,37.6592,86400.0
2012-10-18 11:20:00,55.13,55.13,55.09,55.11,79900.0,37.6661,37.6661,37.6387,37.6524,79900.0
2012-10-18 11:25:00,55.11,55.11,55.07,55.09,310800.0,37.6524,37.6524,37.6251,37.6387,310800.0
2012-10-18 11:30:00,55.08,55.11,55.07,55.07,417800.0,37.6319,37.6524,37.6251,37.6251,417800.0
2012-10-18 11:35:00,55.07,55.11,55.07,55.1,73000.0,37.6251,37.6524,37.6251,37.6456,73000.0
2012-10-18 11:40:00,55.1,55.12,55.1,55.1,97400.0,37.6456,37.6592,37.6456,37.6456,97400.0
2012-10-18 11:45:00,55.1,55.12,55.1,55.11,228900.0,37.6456,37.6592,37.6456,37.6524,228900.0
2012-10-18 11:50:00,55.11,55.12,55.09,55.1,189600.0,37.6524,37.6592,37.6387,37.6456,189600.0
2012-10-18 11:55:00,55.1,55.19,55.1,55.17,586800.0,37.6456,37.7071,37.6456,37.6934,586800.0
2012-10-18 12:00:00,55.17,55.22,55.17,55.19,261900.0,37.6934,37.7276,37.6934,37.7071,261900.0
2012-10-18 12:05:00,55.19,55.23,55.19,55.22,619200.0,37.7071,37.7344,37.7071,37.7276,619200.0
2012-10-18 12:10:00,55.22,55.23,55.19,55.2,1128100.0,37.7276,37.7344,37.7071,37.7139,1128100.0
2012-10-18 12:15:00,55.2,55.2,55.15,55.16,185400.0,37.7139,37.7139,37.6797,37.6866,185400.0
2012-10-18 12:20:00,55.15,55.16,55.13,55.14,190200.0,37.6797,37.6866,37.6661,37.6729,190200.0
2012-10-18 12:25:00,55.14,55.16,55.14,55.15,102700.0,37.6729,37.6866,37.6729,37.6797,102700.0
2012-10-18 12:30:00,55.16,55.17,55.04,55.1,452900.0,37.6866,37.6934,37.6046,37.6456,452900.0
2012-10-18 12:35:00,55.09,55.11,55.05,55.08,145400.0,37.6387,37.6524,37.6114,37.6319,145400.0
2012-10-18 12:40:00,55.08,55.11,55.07,55.07,81700.0,37.6319,37.6524,37.6251,37.6251,81700.0
2012-10-18 12:45:00,55.08,55.08,55.04,55.05,86000.0,37.6319,37.6319,37.6046,37.6114,86000.0
2012-10-18 12:50:00,55.05,55.09,55.04,55.07,345800.0,37.6114,37.6387,37.6046,37.6251,345800.0
2012-10-18 12:55:00,55.06,55.08,55.03,55.07,367500.0,37.6182,37.6319,37.5977,37.6251,367500.0
2012-10-18 13:00:00,55.07,55.09,55.05,55.05,157300.0,37.6251,37.6387,37.6114,37.6114,157300.0
2012-10-18 13:05:00,55.06,55.06,55.01,55.02,53100.0,37.6182,37.6182,37.5841,37.5909,53100.0
2012-10-18 13:10:00,55.02,55.02,54.99,55.01,58600.0,37.5909,37.5909,37.5704,37.5841,58600.0
2012-10-18 13:15:00,55.01,55.03,54.98,55.01,82800.0,37.5841,37.5977,37.5636,37.5841,82800.0
2012-10-18 13:20:00,55.01,55.04,55.0,55.01,72600.0,37.5841,37.6046,37.5772,37.5841,72600.0
2012-10-18 13:25:00,55.02,55.06,55.01,55.05,83700.0,37.5909,37.6182,37.5841,37.6114,83700.0
2012-10-18 13:30:00,55.05,55.05,55.01,55.01,45500.0,37.6114,37.6114,37.5841,37.5841,45500.0
2012-10-18 13:35:00,55.02,55.05,55.0,55.0,56600.0,37.5909,37.6114,37.5772,37.5772,56600.0
2012-10-18 13:40:00,55.0,55.01,54.96,54.98,60300.0,37.5772,37.5841,37.5499,37.5636,60300.0
2012-10-18 13:45:00,54.97,55.01,54.95,54.97,112500.0,37.5567,37.5841,37.5431,37.5567,112500.0
2012-10-18 13:50:00,54.97,54.98,54.92,54.93,114700.0,37.5567,37.5636,37.5226,37.5294,114700.0
2012-10-18 13:55:00,54.93,54.93,54.91,54.92,67000.0,37.5294,37.5294,37.5158,37.5226,67000.0
2012-10-18 14:00:00,54.93,54.98,54.91,54.98,116000.0,37.5294,37.5636,37.5158,37.5636,116000.0
2012-10-18 14:05:00,54.97,55.01,54.95,54.96,100300.0,37.5567,37.5841,37.5431,37.5499,100300.0
2012-10-18 14:10:00,54.97,54.97,54.93,54.94,41300.0,37.5567,37.5567,37.5294,37.5362,41300.0
2012-10-18 14:15:00,54.94,54.99,54.94,54.96,113300.0,37.5362,37.5704,37.5362,37.5499,113300.0
2012-10-18 14:20:00,54.97,54.97,54.94,54.95,54100.0,37.5567,37.5567,37.5362,37.5431,54100.0
2012-10-18 14:25:00,54.95,54.96,54.86,54.86,175000.0,37.5431,37.5499,37.4816,37.4816,175000.0
2012-10-18 14:30:00,54.86,54.88,54.85,54.86,104300.0,37.4816,37.4953,37.4748,37.4816,104300.0
2012-10-18 14:35:00,54.86,54.86,54.79,54.81,290500.0,37.4816,37.4816,37.4338,37.4474,290500.0
2012-10-18 14:40:00,54.8,54.81,54.72,54.72,229500.0,37.4406,37.4474,37.3859,37.3859,229500.0
2012-10-18 14:45:00,54.73,54.8,54.73,54.76,116300.0,37.3928,37.4406,37.3928,37.4133,116300.0
2012-10-18 14:50:00,54.76,54.8,54.76,54.77,60700.0,37.4133,37.4406,37.4133,37.4201,60700.0
2012-10-18 14:55:00,54.77,54.82,54.75,54.8,141400.0,37.4201,37.4543,37.4064,37.4406,141400.0
2012-10-18 15:00:00,54.8,54.81,54.76,54.8,112700.0,37.4406,37.4474,37.4133,37.4406,112700.0
2012-10-18 15:05:00,54.79,54.84,54.76,54.84,66800.0,37.4338,37.4679,37.4133,37.4679,66800.0
2012-10-18 15:10:00,54.84,54.84,54.8,54.81,95800.0,37.4679,37.4679,37.4406,37.4474,95800.0
2012-10-18 15:15:00,54.81,54.82,54.78,54.79,162100.0,37.4474,37.4543,37.4269,37.4338,162100.0
2012-10-18 15:20:00,54.79,54.85,54.78,54.83,143800.0,37.4338,37.4748,37.4269,37.4611,143800.0
2012-10-18 15:25:00,54.83,54.86,54.82,54.84,182800.0,37.4611,37.4816,37.4543,37.4679,182800.0
2012-10-18 15:30:00,54.84,54.88,54.82,54.86,111800.0,37.4679,37.4953,37.4543,37.4816,111800.0
2012-10-18 15:35:00,54.87,54.89,54.84,54.87,129800.0,37.4884,37.5021,37.4679,37.4884,129800.0
2012-10-18 15:40:00,54.87,54.91,54.86,54.89,320700.0,37.4884,37.5158,37.4816,37.5021,320700.0
2012-10-18 15:45:00,54.9,54.91,54.88,54.88,141900.0,37.5089,37.5158,37.4953,37.4953,141900.0
2012-10-18 15:50:00,54.87,54.9,54.86,54.87,211800.0,37.4884,37.5089,37.4816,37.4884,211800.0
2012-10-18 15:55:00,54.86,54.89,54.85,54.88,618600.0,37.4816,37.5021,37.4748,37.4953,618600.0
2012-10-19 09:30:00,54.73,54.74,54.64,54.64,368100.0,37.3928,37.3996,37.3313,37.3313,368100.0
2012-10-19 09:35:00,54.65,54.67,54.63,54.65,155700.0,37.3381,37.3518,37.3244,37.3381,155700.0
2012-10-19 09:40:00,54.64,54.66,54.52,54.53,299300.0,37.3313,37.3449,37.2493,37.2561,299300.0
2012-10-19 09:45:00,54.53,54.6,54.51,54.57,269800.0,37.2561,37.304,37.2425,37.2835,269800.0
2012-10-19 09:50:00,54.57,54.6,54.55,54.58,151800.0,37.2835,37.304,37.2698,37.2903,151800.0
2012-10-19 09:55:00,54.59,54.64,54.58,54.6,159000.0,37.2971,37.3313,37.2903,37.304,159000.0
2012-10-19 10:00:00,54.6,54.62,54.53,54.59,193900.0,37.304,37.3176,37.2561,37.2971,193900.0
2012-10-19 10:05:00,54.59,54.61,54.56,54.6,123300.0,37.2971,37.3108,37.2766,37.304,123300.0
2012-10-19 10:10:00,54.6,54.62,54.53,54.54,185800.0,37.304,37.3176,37.2561,37.263,185800.0
2012-10-19 10:15:00,54.53,54.54,54.47,54.47,128900.0,37.2561,37.263,37.2151,37.2151,128900.0
2012-10-19 10:20:00,54.47,54.49,54.42,54.48,121300.0,37.2151,37.2288,37.181,37.222,121300.0
2012-10-19 10:25:00,54.48,54.52,54.47,54.52,161100.0,37.222,37.2493,37.2151,37.2493,161100.0
2012-10-19 10:30:00,54.51,54.51,54.48,54.49,58700.0,37.2425,37.2425,37.222,37.2288,58700.0
2012-10-19 10:35:00,54.48,54.52,54.47,54.51,78600.0,37.222,37.2493,37.2151,37.2425,78600.0
2012-10-19 10:40:00,54.51,54.53,54.46,54.53,267200.0,37.2425,37.2561,37.2083,37.2561,267200.0
2012-10-19 10:45:00,54.53,54.53,54.49,54.49,107000.0,37.2561,37.2561,37.2288,37.2288,107000.0
2012-10-19 10:50:00,54.48,54.53,54.48,54.53,80600.0,37.222,37.2561,37.222,37.2561,80600.0
2012-10-19 10:55:00,54.53,54.56,54.51,54.52,107200.0,37.2561,37.2766,37.2425,37.2493,107200.0
2012-10-19 11:00:00,54.52,54.53,54.45,54.46,86900.0,37.2493,37.2561,37.2015,37.2083,86900.0
2012-10-19 11:05:00,54.46,54.48,54.38,54.4,231500.0,37.2083,37.222,37.1536,37.1673,231500.0
2012-10-19 11:10:00,54.4,54.41,54.34,54.37,209200.0,37.1673,37.1741,37.1263,37.1468,209200.0
2012-10-19 11:15:00,54.37,54.38,54.35,54.38,132800.0,37.1468,37.1536,37.1331,37.1536,132800.0
2012-10-19 11:20:00,54.37,54.39,54.34,54.37,146400.0,37.1468,37.1605,37.1263,37.1468,146400.0
2012-10-19 11:25:00,54.38,54.4,54.35,54.36,219400.0,37.1536,37.1673,37.1331,37.14,219400.0
2012-10-19 11:30:00,54.37,54.43,54.36,54.43,340100.0,37.1468,37.1878,37.14,37.1878,340100.0
2012-10-19 11:35:00,54.42,54.44,54.4,54.44,84900.0,37.181,37.1946,37.1673,37.1946,84900.0
2012-10-19 11:40:00,54.44,54.44,54.41,54.42,366800.0,37.1946,37.1946,37.1741,37.181,366800.0
2012-10-19 11:45:00,54.42,54.42,54.36,54.36,97300.0,37.181,37.181,37.14,37.14,97300.0
2012-10-19 11:50:00,54.36,54.38,54.33,54.35,305800.0,37.14,37.1536,37.1195,37.1331,305800.0
2012-10-19 11:55:00,54.35,54.36,54.29,54.35,168700.0,37.1331,37.14,37.0922,37.1331,168700.0
2012-10-19 12:00:00,54.36,54.36,54.33,54.35,129000.0,37.14,37.14,37.1195,37.1331,129000.0
2012-10-19 12:05:00,54.35,54.36,54.32,54.36,62100.0,37.1331,37.14,37.1126,37.14,62100.0
2012-10-19 12:10:00,54.36,54.36,54.3,54.31,44800.0,37.14,37.14,37.099,37.1058,44800.0
2012-10-19 12:15:00,54.3,54.3,54.24,54.27,241800.0,37.099,37.099,37.058,37.0785,241800.0
2012-10-19 12:20:00,54.26,54.34,54.25,54.33,69800.0,37.0717,37.1263,37.0648,37.1195,69800.0
2012-10-19 12:25:00,54.33,54.33,54.28,54.29,90100.0,37.1195,37.1195,37.0853,37.0922,90100.0
2012-10-19 12:30:00,54.29,54.35,54.29,54.35,70000.0,37.0922,37.1331,37.0922,37.1331,70000.0
2012-10-19 12:35:00,54.34,54.37,54.33,54.35,331300.0,37.1263,37.1468,37.1195,37.1331,331300.0
2012-10-19 12:40:00,54.35,54.35,54.32,54.32,91500.0,37.1331,37.1331,37.1126,37.1126,91500.0
2012-10-19 12:45:00,54.32,54.32,54.31,54.32,176600.0,37.1126,37.1126,37.1058,37.1126,176600.0
2012-10-19 12:50:00,54.32,54.32,54.3,54.31,28000.0,37.1126,37.1126,37.099,37.1058,28000.0
2012-10-19 12:55:00,54.3,54.31,54.29,54.3,179500.0,37.099,37.1058,37.0922,37.099,179500.0
2012-10-19 13:00:00,54.29,54.3,54.27,54.29,47500.0,37.0922,37.099,37.0785,37.0922,47500.0
2012-10-19 13:05:00,54.29,54.32,54.29,54.32,136600.0,37.0922,37.1126,37.0922,37.1126,136600.0
2012-10-19 13:10:00,54.33,54.33,54.32,54.33,69500.0,37.1195,37.1195,37.1126,37.1195,69500.0
2012-10-19 13:15:00,54.33,54.35,54.32,54.32,295100.0,37.1195,37.1331,37.1126,37.1126,295100.0
2012-10-19 13:20:00,54.32,54.33,54.31,54.33,56400.0,37.1126,37.1195,37.1058,37.1195,56400.0
2012-10-19 13:25:00,54.32,54.33,54.31,54.33,43600.0,37.1126,37.1195,37.1058,37.1195,43600.0
2012-10-19 13:30:00,54.32,54.32,54.29,54.3,44300.0,37.1126,37.1126,37.0922,37.099,44300.0
2012-10-19 13:35:00,54.3,54.3,54.25,54.25,85000.0,37.099,37.099,37.0648,37.0648,85000.0
2012-10-19 13:40:00,54.25,54.26,54.21,54.25,142600.0,37.0648,37.0717,37.0375,37.0648,142600.0
2012-10-19 13:45:00,54.25,54.25,54.18,54.19,59400.0,37.0648,37.0648,37.017,37.0238,59400.0
2012-10-19 13:50:00,54.18,54.21,54.17,54.2,58700.0,37.017,37.0375,37.0102,37.0307,58700.0
2012-10-19 13:55:00,54.2,54.2,54.15,54.19,221500.0,37.0307,37.0307,36.9965,37.0238,221500.0
2012-10-19 14:00:00,54.19,54.25,54.19,54.25,140900.0,37.0238,37.0648,37.0238,37.0648,140900.0
2012-10-19 14:05:00,54.25,54.26,54.24,54.24,144800.0,37.0648,37.0717,37.058,37.058,144800.0
2012-10-19 14:10:00,54.25,54.25,54.23,54.24,77500.0,37.0648,37.0648,37.0512,37.058,77500.0
2012-10-19 14:15:00,54.24,54.24,54.2,54.21,299600.0,37.058,37.058,37.0307,37.0375,299600.0
2012-10-19 14:20:00,54.21,54.22,54.16,54.19,109200.0,37.0375,37.0443,37.0033,37.0238,109200.0
2012-10-19 14:25:00,54.19,54.19,54.07,54.1,154200.0,37.0238,37.0238,36.9418,36.9623,154200.0
2012-10-19 14:30:00,54.1,54.15,54.1,54.15,164600.0,36.9623,36.9965,36.9623,36.9965,164600.0
2012-10-19 14:35:00,54.15,54.17,54.14,54.14,106300.0,36.9965,37.0102,36.9897,36.9897,106300.0
2012-10-19 14:40:00,54.15,54.15,54.1,54.14,94700.0,36.9965,36.9965,36.9623,36.9897,94700.0
2012-10-19 14:45:00,54.14,54.15,54.11,54.14,46400.0,36.9897,36.9965,36.9692,36.9897,46400.0
2012-10-19 14:50:00,54.14,54.14,54.06,54.09,84000.0,36.9897,36.9897,36.935,36.9555,84000.0
2012-10-19 14:55:00,54.08,54.18,54.07,54.16,185300.0,36.9487,37.017,36.9418,37.0033,185300.0
2012-10-19 15:00:00,54.17,54.17,54.13,54.14,72500.0,37.0102,37.0102,36.9828,36.9897,72500.0
2012-10-19 15:05:00,54.14,54.15,54.11,54.12,76000.0,36.9897,36.9965,36.9692,36.976,76000.0
2012-10-19 15:10:00,54.12,54.15,54.11,54.15,81800.0,36.976,36.9965,36.9692,36.9965,81800.0
2012-10-19 15:15:00,54.14,54.15,54.1,54.15,145100.0,36.9897,36.9965,36.9623,36.9965,145100.0
2012-10-19 15:20:00,54.15,54.22,54.15,54.22,336400.0,36.9965,37.0443,36.9965,37.0443,336400.0
2012-10-19 15:25:00,54.22,54.23,54.17,54.18,226600.0,37.0443,37.0512,37.0102,37.017,226600.0
2012-10-19 15:30:00,54.17,54.18,54.15,54.16,522200.0,37.0102,37.017,36.9965,37.0033,522200.0
2012-10-19 15:35:00,54.16,54.19,54.16,54.17,511200.0,37.0033,37.0238,37.0033,37.0102,511200.0
2012-10-19 15:40:00,54.17,54.17,54.13,54.14,1011900.0,37.0102,37.0102,36.9828,36.9897,1011900.0
2012-10-19 15:45:00,54.14,54.18,54.11,54.13,1278100.0,36.9897,37.017,36.9692,36.9828,1278100.0
2012-10-19 15:50:00,54.13,54.17,54.12,54.16,1294200.0,36.9828,37.0102,36.976,37.0033,1294200.0
2012-10-19 15:55:00,54.16,54.16,54.09,54.14,2220400.0,37.0033,37.0033,36.9555,36.9897,2220400.0
2012-10-22 09:30:00,54.51,54.58,54.49,54.58,534700.0,37.2425,37.2903,37.2288,37.2903,534700.0
2012-10-22 09:35:00,54.57,54.6,54.48,54.5,199700.0,37.2835,37.304,37.222,37.2356,199700.0
2012-10-22 09:40:00,54.5,54.53,54.46,54.46,152400.0,37.2356,37.2561,37.2083,37.2083,152400.0
2012-10-22 09:45:00,54.46,54.48,54.43,54.46,156700.0,37.2083,37.222,37.1878,37.2083,156700.0
2012-10-22 09:50:00,54.45,54.49,54.43,54.43,184900.0,37.2015,37.2288,37.1878,37.1878,184900.0
2012-10-22 09:55:00,54.44,54.5,54.42,54.48,129800.0,37.1946,37.2356,37.181,37.222,129800.0
2012-10-22 10:00:00,54.49,54.58,54.48,54.57,205400.0,37.2288,37.2903,37.222,37.2835,205400.0
2012-10-22 10:05:00,54.57,54.58,54.53,54.57,162300.0,37.2835,37.2903,37.2561,37.2835,162300.0
2012-10-22 10:10:00,54.57,54.58,54.52,54.52,80700.0,37.2835,37.2903,37.2493,37.2493,80700.0
2012-10-22 10:15:00,54.51,54.52,54.43,54.43,136000.0,37.2425,37.2493,37.1878,37.1878,136000.0
2012-10-22 10:20:00,54.44,54.53,54.44,54.5,117000.0,37.1946,37.2561,37.1946,37.2356,117000.0
2012-10-22 10:25:00,54.51,54.51,54.47,54.51,104700.0,37.2425,37.2425,37.2151,37.2425,104700.0
2012-10-22 10:30:00,54.51,54.52,54.47,54.48,143500.0,37.2425,37.2493,37.2151,37.222,143500.0
2012-10-22 10:35:00,54.48,54.51,54.41,54.43,214300.0,37.222,37.2425,37.1741,37.1878,214300.0
2012-10-22 10:40:00,54.43,54.43,54.37,54.41,382200.0,37.1878,37.1878,37.1468,37.1741,382200.0
2012-10-22 10:45:00,54.4,54.41,54.36,54.39,138200.0,37.1673,37.1741,37.14,37.1605,138200.0
2012-10-22 10:50:00,54.39,54.42,54.38,54.42,92300.0,37.1605,37.181,37.1536,37.181,92300.0
2012-10-22 10:55:00,54.42,54.43,54.39,54.42,218400.0,37.181,37.1878,37.1605,37.181,218400.0
2012-10-22 11:00:00,54.42,54.44,54.39,54.43,92800.0,37.181,37.1946,37.1605,37.1878,92800.0
2012-10-22 11:05:00,54.43,54.45,54.41,54.41,44500.0,37.1878,37.2015,37.1741,37.1741,44500.0
2012-10-22 11:10:00,54.41,54.42,54.36,54.37,145400.0,37.1741,37.181,37.14,37.1468,145400.0
2012-10-22 11:15:00,54.37,54.39,54.32,54.32,143400.0,37.1468,37.1605,37.1126,37.1126,143400.0
2012-10-22 11:20:00,54.31,54.33,54.28,54.32,147400.0,37.1058,37.1195,37.0853,37.1126,147400.0
2012-10-22 11:25:00,54.3,54.35,54.3,54.35,150400.0,37.099,37.1331,37.099,37.1331,150400.0
2012-10-22 11:30:00,54.35,54.37,54.33,54.35,85700.0,37.1331,37.1468,37.1195,37.1331,85700.0
2012-10-22 11:35:00,54.35,54.38,54.35,54.38,50400.0,37.1331,37.1536,37.1331,37.1536,50400.0
2012-10-22 11:40:00,54.38,54.48,54.37,54.46,635300.0,37.1536,37.222,37.1468,37.2083,635300.0
2012-10-22 11:45:00,54.46,54.48,54.44,54.46,151100.0,37.2083,37.222,37.1946,37.2083,151100.0
2012-10-22 11:50:00,54.46,54.46,54.42,54.44,53700.0,37.2083,37.2083,37.181,37.1946,53700.0
2012-10-22 11:55:00,54.44,54.44,54.41,54.42,105900.0,37.1946,37.1946,37.1741,37.181,105900.0
2012-10-22 12:00:00,54.41,54.41,54.38,54.39,71600.0,37.1741,37.1741,37.1536,37.1605,71600.0
2012-10-22 12:05:00,54.39,54.43,54.38,54.42,79200.0,37.1605,37.1878,37.1536,37.181,79200.0
2012-10-22 12:10:00,54.42,54.42,54.38,54.39,55200.0,37.181,37.181,37.1536,37.1605,55200.0
2012-10-22 12:15:00,54.39,54.4,54.36,54.39,52000.0,37.1605,37.1673,37.14,37.1605,52000.0
2012-10-22 12:20:00,54.38,54.42,54.37,54.41,30700.0,37.1536,37.181,37.1468,37.1741,30700.0
2012-10-22 12:25:00,54.41,54.42,54.37,54.39,50600.0,37.1741,37.181,37.1468,37.1605,50600.0
2012-10-22 12:30:00,54.39,54.41,54.38,54.39,58900.0,37.1605,37.1741,37.1536,37.1605,58900.0
2012-10-22 12:35:00,54.38,54.39,54.35,54.38,62700.0,37.1536,37.1605,37.1331,37.1536,62700.0
2012-10-22 12:40:00,54.38,54.39,54.37,54.38,29200.0,37.1536,37.1605,37.1468,37.1536,29200.0
2012-10-22 12:45:00,54.37,54.42,54.37,54.39,69800.0,37.1468,37.181,37.1468,37.1605,69800.0
2012-10-22 12:50:00,54.4,54.41,54.37,54.39,43100.0,37.1673,37.1741,37.1468,37.1605,43100.0
2012-10-22 12:55:00,54.39,54.41,54.38,54.39,25300.0,37.1605,37.1741,37.1536,37.1605,25300.0
2012-10-22 13:00:00,54.38,54.41,54.37,54.4,85600.0,37.1536,37.1741,37.1468,37.1673,85600.0
2012-10-22 13:05:00,54.39,54.4,54.35,54.36,62100.0,37.1605,37.1673,37.1331,37.14,62100.0
2012-10-22 13:10:00,54.36,54.36,54.27,54.33,236100.0,37.14,37.14,37.0785,37.1195,236100.0
2012-10-22 13:15:00,54.33,54.33,54.3,54.31,102300.0,37.1195,37.1195,37.099,37.1058,102300.0
2012-10-22 13:20:00,54.31,54.32,54.24,54.3,131300.0,37.1058,37.1126,37.058,37.099,131300.0
2012-10-22 13:25:00,54.3,54.31,54.23,54.25,62600.0,37.099,37.1058,37.0512,37.0648,62600.0
2012-10-22 13:30:00,54.24,54.28,54.23,54.28,97300.0,37.058,37.0853,37.0512,37.0853,97300.0
2012-10-22 13:35:00,54.27,54.27,54.21,54.23,159300.0,37.0785,37.0785,37.0375,37.0512,159300.0
2012-10-22 13:40:00,54.23,54.23,54.15,54.19,224600.0,37.0512,37.0512,36.9965,37.0238,224600.0
2012-10-22 13:45:00,54.18,54.24,54.16,54.24,118400.0,37.017,37.058,37.0033,37.058,118400.0
2012-10-22 13:50:00,54.23,54.27,54.22,54.27,51800.0,37.0512,37.0785,37.0443,37.0785,51800.0
2012-10-22 13:55:00,54.26,54.27,54.24,54.24,53600.0,37.0717,37.0785,37.058,37.058,53600.0
2012-10-22 14:00:00,54.24,54.27,54.21,54.24,128300.0,37.058,37.0785,37.0375,37.058,128300.0
2012-10-22 14:05:00,54.24,54.25,54.23,54.24,86600.0,37.058,37.0648,37.0512,37.058,86600.0
2012-10-22 14:10:00,54.24,54.25,54.22,54.25,64200.0,37.058,37.0648,37.0443,37.0648,64200.0
2012-10-22 14:15:00,54.26,54.32,54.26,54.29,135300.0,37.0717,37.1126,37.0717,37.0922,135300.0
2012-10-22 14:20:00,54.29,54.31,54.27,54.27,66600.0,37.0922,37.1058,37.0785,37.0785,66600.0
2012-10-22 14:25:00,54.27,54.29,54.24,54.26,131500.0,37.0785,37.0922,37.058,37.0717,131500.0
2012-10-22 14:30:00,54.26,54.3,54.26,54.29,93800.0,37.0717,37.099,37.0717,37.0922,93800.0
2012-10-22 14:35:00,54.29,54.3,54.23,54.23,68500.0,37.0922,37.099,37.0512,37.0512,68500.0
2012-10-22 14:40:00,54.24,54.28,54.23,54.26,69800.0,37.058,37.0853,37.0512,37.0717,69800.0
2012-10-22 14:45:00,54.26,54.26,54.22,54.24,109200.0,37.0717,37.0717,37.0443,37.058,109200.0
2012-10-22 14:50:00,54.24,54.26,54.22,54.25,131100.0,37.058,37.0717,37.0443,37.0648,131100.0
2012-10-22 14:55:00,54.23,54.25,54.22,54.25,63200.0,37.0512,37.0648,37.0443,37.0648,63200.0
2012-10-22 15:00:00,54.25,54.26,54.21,54.22,172200.0,37.0648,37.0717,37.0375,37.0443,172200.0
2012-10-22 15:05:00,54.22,54.24,54.21,54.23,65500.0,37.0443,37.058,37.0375,37.0512,65500.0
2012-10-22 15:10:00,54.23,54.36,54.23,54.33,878200.0,37.0512,37.14,37.0512,37.1195,878200.0
2012-10-22 15:15:00,54.33,54.35,54.3,54.31,84100.0,37.1195,37.1331,37.099,37.1058,84100.0
2012-10-22 15:20:00,54.32,54.33,54.28,54.32,83900.0,37.1126,37.1195,37.0853,37.1126,83900.0
2012-10-22 15:25:00,54.32,54.39,54.31,54.39,93600.0,37.1126,37.1605,37.1058,37.1605,93600.0
2012-10-22 15:30:00,54.38,54.39,54.34,54.35,87500.0,37.1536,37.1605,37.1263,37.1331,87500.0
2012-10-22 15:35:00,54.35,54.41,54.35,54.4,102200.0,37.1331,37.1741,37.1331,37.1673,102200.0
2012-10-22 15:40:00,54.4,54.41,54.36,54.38,189800.0,37.1673,37.1741,37.14,37.1536,189800.0
2012-10-22 15:45:00,54.38,54.41,54.37,54.41,150300.0,37.1536,37.1741,37.1468,37.1741,150300.0
2012-10-22 15:50:00,54.41,54.46,54.41,54.46,488600.0,37.1741,37.2083,37.1741,37.2083,488600.0
2012-10-22 15:55:00,54.46,54.55,54.45,54.51,719100.0,37.2083,37.2698,37.2015,37.2425,719100.0
2012-10-23 09:30:00,53.41,53.43,53.35,53.4,483900.0,36.4909,36.5046,36.4499,36.4841,483900.0
2012-10-23 09:35:00,53.4,53.41,53.25,53.27,712200.0,36.4841,36.4909,36.3816,36.3953,712200.0
2012-10-23 09:40:00,53.27,53.31,53.21,53.29,809300.0,36.3953,36.4226,36.3543,36.4089,809300.0
2012-10-23 09:45:00,53.29,53.33,53.25,53.31,308700.0,36.4089,36.4363,36.3816,36.4226,308700.0
2012-10-23 09:50:00,53.33,53.33,53.27,53.31,203900.0,36.4363,36.4363,36.3953,36.4226,203900.0
2012-10-23 09:55:00,53.3,53.31,53.26,53.29,250500.0,36.4158,36.4226,36.3884,36.4089,250500.0
2012-10-23 10:00:00,53.28,53.34,53.27,53.31,303500.0,36.4021,36.4431,36.3953,36.4226,303500.0
2012-10-23 10:05:00,53.3,53.33,53.28,53.29,167700.0,36.4158,36.4363,36.4021,36.4089,167700.0
2012-10-23 10:10:00,53.28,53.29,53.22,53.26,271800.0,36.4021,36.4089,36.3611,36.3884,271800.0
2012-10-23 10:15:00,53.26,53.26,53.16,53.21,362400.0,36.3884,36.3884,36.3201,36.3543,362400.0
2012-10-23 10:20:00,53.21,53.27,53.17,53.18,292900.0,36.3543,36.3953,36.3269,36.3338,292900.0
2012-10-23 10:25:00,53.18,53.2,53.15,53.19,299600.0,36.3338,36.3474,36.3133,36.3406,299600.0
2012-10-23 10:30:00,53.18,53.19,53.07,53.1,540400.0,36.3338,36.3406,36.2586,36.2791,540400.0
2012-10-23 10:35:00,53.09,53.11,53.04,53.07,305700.0,36.2723,36.286,36.2381,36.2586,305700.0
2012-10-23 10:40:00,53.07,53.14,53.07,53.14,347500.0,36.2586,36.3064,36.2586,36.3064,347500.0
2012-10-23 10:45:00,53.13,53.17,53.1,53.17,252400.0,36.2996,36.3269,36.2791,36.3269,252400.0
2012-10-23 10:50:00,53.16,53.19,53.15,53.16,152400.0,36.3201,36.3406,36.3133,36.3201,152400.0
2012-10-23 10:55:00,53.16,53.2,53.15,53.18,148000.0,36.3201,36.3474,36.3133,36.3338,148000.0
2012-10-23 11:00:00,53.18,53.21,53.14,53.15,183400.0,36.3338,36.3543,36.3064,36.3133,183400.0
2012-10-23 11:05:00,53.15,53.17,53.13,53.14,315300.0,36.3133,36.3269,36.2996,36.3064,315300.0
2012-10-23 11:10:00,53.14,53.18,53.13,53.16,202100.0,36.3064,36.3338,36.2996,36.3201,202100.0
2012-10-23 11:15:00,53.15,53.22,53.15,53.2,279800.0,36.3133,36.3611,36.3133,36.3474,279800.0
2012-10-23 11:20:00,53.2,53.2,53.16,53.18,207100.0,36.3474,36.3474,36.3201,36.3338,207100.0
2012-10-23 11:25:00,53.18,53.21,53.16,53.17,201700.0,36.3338,36.3543,36.3201,36.3269,201700.0
2012-10-23 11:30:00,53.17,53.18,53.12,53.15,203500.0,36.3269,36.3338,36.2928,36.3133,203500.0
2012-10-23 11:35:00,53.15,53.15,53.11,53.13,203100.0,36.3133,36.3133,36.286,36.2996,203100.0
2012-10-23 11:40:00,53.13,53.13,53.1,53.12,98500.0,36.2996,36.2996,36.2791,36.2928,98500.0
2012-10-23 11:45:00,53.1,53.2,53.1,53.18,111600.0,36.2791,36.3474,36.2791,36.3338,111600.0
2012-10-23 11:50:00,53.18,53.2,53.18,53.19,113100.0,36.3338,36.3474,36.3338,36.3406,113100.0
2012-10-23 11:55:00,53.19,53.23,53.19,53.22,222300.0,36.3406,36.3679,36.3406,36.3611,222300.0
2012-10-23 12:00:00,53.23,53.24,53.19,53.2,102800.0,36.3679,36.3748,36.3406,36.3474,102800.0
2012-10-23 12:05:00,53.19,53.24,53.19,53.23,144600.0,36.3406,36.3748,36.3406,36.3679,144600.0
2012-10-23 12:10:00,53.23,53.3,53.22,53.29,159300.0,36.3679,36.4158,36.3611,36.4089,159300.0
2012-10-23 12:15:00,53.29,53.32,53.28,53.31,220100.0,36.4089,36.4294,36.4021,36.4226,220100.0
2012-10-23 12:20:00,53.31,53.32,53.28,53.31,154900.0,36.4226,36.4294,36.4021,36.4226,154900.0
2012-10-23 12:25:00,53.31,53.31,53.27,53.29,314300.0,36.4226,36.4226,36.3953,36.4089,314300.0
2012-10-23 12:30:00,53.28,53.32,53.28,53.3,288100.0,36.4021,36.4294,36.4021,36.4158,288100.0
2012-10-23 12:35:00,53.3,53.37,53.29,53.33,139400.0,36.4158,36.4636,36.4089,36.4363,139400.0
2012-10-23 12:40:00,53.32,53.37,53.32,53.37,69700.0,36.4294,36.4636,36.4294,36.4636,69700.0
2012-10-23 12:45:00,53.36,53.39,53.36,53.39,81300.0,36.4568,36.4773,36.4568,36.4773,81300.0
2012-10-23 12:50:00,53.39,53.39,53.33,53.34,74800.0,36.4773,36.4773,36.4363,36.4431,74800.0
2012-10-23 12:55:00,53.34,53.38,53.34,53.37,830300.0,36.4431,36.4704,36.4431,36.4636,830300.0
2012-10-23 13:00:00,53.37,53.41,53.36,53.41,60600.0,36.4636,36.4909,36.4568,36.4909,60600.0
2012-10-23 13:05:00,53.4,53.41,53.36,53.39,56900.0,36.4841,36.4909,36.4568,36.4773,56900.0
2012-10-23 13:10:00,53.4,53.42,53.38,53.39,80300.0,36.4841,36.4977,36.4704,36.4773,80300.0
2012-10-23 13:15:00,53.39,53.44,53.34,53.35,180700.0,36.4773,36.5114,36.4431,36.4499,180700.0
2012-10-23 13:20:00,53.34,53.37,53.33,53.34,116300.0,36.4431,36.4636,36.4363,36.4431,116300.0
2012-10-23 13:25:00,53.35,53.36,53.33,53.35,59400.0,36.4499,36.4568,36.4363,36.4499,59400.0
2012-10-23 13:30:00,53.34,53.38,53.34,53.37,65300.0,36.4431,36.4704,36.4431,36.4636,65300.0
2012-10-23 13:35:00,53.37,53.37,53.32,53.35,73100.0,36.4636,36.4636,36.4294,36.4499,73100.0
2012-10-23 13:40:00,53.34,53.34,53.3,53.31,38900.0,36.4431,36.4431,36.4158,36.4226,38900.0
2012-10-23 13:45:00,53.3,53.31,53.27,53.3,86500.0,36.4158,36.4226,36.3953,36.4158,86500.0
2012-10-23 13:50:00,53.3,53.34,53.28,53.34,174900.0,36.4158,36.4431,36.4021,36.4431,174900.0
2012-10-23 13:55:00,53.34,53.37,53.3,53.36,299300.0,36.4431,36.4636,36.4158,36.4568,299300.0
2012-10-23 14:00:00,53.36,53.41,53.36,53.38,119400.0,36.4568,36.4909,36.4568,36.4704,119400.0
2012-10-23 14:05:00,53.38,53.38,53.32,53.34,169900.0,36.4704,36.4704,36.4294,36.4431,169900.0
2012-10-23 14:10:00,53.33,53.35,53.23,53.25,145600.0,36.4363,36.4499,36.3679,36.3816,145600.0
2012-10-23 14:15:00,53.25,53.31,53.24,53.3,81800.0,36.3816,36.4226,36.3748,36.4158,81800.0
2012-10-23 14:20:00,53.3,53.33,53.27,53.33,81900.0,36.4158,36.4363,36.3953,36.4363,81900.0
2012-10-23 14:25:00,53.33,53.35,53.29,53.3,77300.0,36.4363,36.4499,36.4089,36.4158,77300.0
2012-10-23 14:30:00,53.3,53.32,53.26,53.28,85400.0,36.4158,36.4294,36.3884,36.4021,85400.0
2012-10-23 14:35:00,53.28,53.34,53.27,53.31,185400.0,36.4021,36.4431,36.3953,36.4226,185400.0
2012-10-23 14:40:00,53.32,53.36,53.3,53.36,91400.0,36.4294,36.4568,36.4158,36.4568,91400.0
2012-10-23 14:45:00,53.35,53.42,53.34,53.41,94500.0,36.4499,36.4977,36.4431,36.4909,94500.0
2012-10-23 14:50:00,53.4,53.4,53.36,53.36,93400.0,36.4841,36.4841,36.4568,36.4568,93400.0
2012-10-23 14:55:00,53.37,53.4,53.36,53.38,72600.0,36.4636,36.4841,36.4568,36.4704,72600.0
2012-10-23 15:00:00,53.38,53.47,53.38,53.41,160300.0,36.4704,36.5319,36.4704,36.4909,160300.0
2012-10-23 15:05:00,53.41,53.42,53.38,53.38,150700.0,36.4909,36.4977,36.4704,36.4704,150700.0
2012-10-23 15:10:00,53.39,53.41,53.35,53.36,169800.0,36.4773,36.4909,36.4499,36.4568,169800.0
2012-10-23 15:15:00,53.37,53.41,53.36,53.4,110600.0,36.4636,36.4909,36.4568,36.4841,110600.0
2012-10-23 15:20:00,53.41,53.43,53.38,53.41,84100.0,36.4909,36.5046,36.4704,36.4909,84100.0
2012-10-23 15:25:00,53.41,53.41,53.34,53.34,110300.0,36.4909,36.4909,36.4431,36.4431,110300.0
2012-10-23 15:30:00,53.34,53.37,53.3,53.31,132100.0,36.4431,36.4636,36.4158,36.4226,132100.0
2012-10-23 15:35:00,53.32,53.34,53.28,53.28,193800.0,36.4294,36.4431,36.4021,36.4021,193800.0
2012-10-23 15:40:00,53.28,53.29,53.25,53.27,256700.0,36.4021,36.4089,36.3816,36.3953,256700.0
2012-10-23 15:45:00,53.26,53.3,53.26,53.27,270800.0,36.3884,36.4158,36.3884,36.3953,270800.0
2012-10-23 15:50:00,53.27,53.32,53.27,53.3,420400.0,36.3953,36.4294,36.3953,36.4158,420400.0
2012-10-23 15:55:00,53.3,53.36,53.28,53.34,806000.0,36.4158,36.4568,36.4021,36.4431,806000.0
2012-10-24 09:30:00,53.68,53.76,53.65,53.74,357400.0,36.6754,36.73,36.6549,36.7164,357400.0
2012-10-24 09:35:00,53.75,53.75,53.6,53.61,190900.0,36.7232,36.7232,36.6207,36.6276,190900.0
2012-10-24 09:40:00,53.61,53.64,53.56,53.6,346800.0,36.6276,36.6481,36.5934,36.6207,346800.0
2012-10-24 09:45:00,53.59,53.63,53.57,53.6,293100.0,36.6139,36.6412,36.6002,36.6207,293100.0
2012-10-24 09:50:00,53.59,53.6,53.57,53.58,293500.0,36.6139,36.6207,36.6002,36.6071,293500.0
2012-10-24 09:55:00,53.58,53.62,53.58,53.61,160600.0,36.6071,36.6344,36.6071,36.6276,160600.0
2012-10-24 10:00:00,53.61,53.64,53.52,53.52,301200.0,36.6276,36.6481,36.5661,36.5661,301200.0
2012-10-24 10:05:00,53.52,53.53,53.47,53.48,278900.0,36.5661,36.5729,36.5319,36.5387,278900.0
2012-10-24 10:10:00,53.47,53.53,53.47,53.5,245200.0,36.5319,36.5729,36.5319,36.5524,245200.0
2012-10-24 10:15:00,53.51,53.56,53.49,53.52,119400.0,36.5592,36.5934,36.5456,36.5661,119400.0
2012-10-24 10:20:00,53.52,53.56,53.5,53.53,134500.0,36.5661,36.5934,36.5524,36.5729,134500.0
2012-10-24 10:25:00,53.53,53.59,53.5,53.5,85600.0,36.5729,36.6139,36.5524,36.5524,85600.0
2012-10-24 10:30:00,53.49,53.6,53.46,53.57,281100.0,36.5456,36.6207,36.5251,36.6002,281100.0
2012-10-24 10:35:00,53.57,53.59,53.52,53.54,89000.0,36.6002,36.6139,36.5661,36.5797,89000.0
2012-10-24 10:40:00,53.55,53.6,53.53,53.59,116100.0,36.5866,36.6207,36.5729,36.6139,116100.0
2012-10-24 10:45:00,53.59,53.61,53.57,53.57,85100.0,36.6139,36.6276,36.6002,36.6002,85100.0
2012-10-24 10:50:00,53.57,53.58,53.52,53.55,184100.0,36.6002,36.6071,36.5661,36.5866,184100.0
2012-10-24 10:55:00,53.55,53.57,53.54,53.56,135600.0,36.5866,36.6002,36.5797,36.5934,135600.0
2012-10-24 11:00:00,53.57,53.62,53.56,53.6,92500.0,36.6002,36.6344,36.5934,36.6207,92500.0
2012-10-24 11:05:00,53.6,53.6,53.51,53.52,80500.0,36.6207,36.6207,36.5592,36.5661,80500.0
2012-10-24 11:10:00,53.52,53.54,53.5,53.5,127600.0,36.5661,36.5797,36.5524,36.5524,127600.0
2012-10-24 11:15:00,53.5,53.53,53.5,53.5,96500.0,36.5524,36.5729,36.5524,36.5524,96500.0
2012-10-24 11:20:00,53.5,53.52,53.48,53.51,101400.0,36.5524,36.5661,36.5387,36.5592,101400.0
2012-10-24 11:25:00,53.52,53.59,53.5,53.58,125500.0,36.5661,36.6139,36.5524,36.6071,125500.0
2012-10-24 11:30:00,53.58,53.6,53.53,53.53,212500.0,36.6071,36.6207,36.5729,36.5729,212500.0
2012-10-24 11:35:00,53.52,53.52,53.47,53.49,91600.0,36.5661,36.5661,36.5319,36.5456,91600.0
2012-10-24 11:40:00,53.49,53.51,53.47,53.49,87900.0,36.5456,36.5592,36.5319,36.5456,87900.0
2012-10-24 11:45:00,53.48,53.48,53.41,53.43,75900.0,36.5387,36.5387,36.4909,36.5046,75900.0
2012-10-24 11:50:00,53.43,53.44,53.42,53.43,89400.0,36.5046,36.5114,36.4977,36.5046,89400.0
2012-10-24 11:55:00,53.43,53.45,53.4,53.43,101800.0,36.5046,36.5182,36.4841,36.5046,101800.0
2012-10-24 12:00:00,53.43,53.44,53.39,53.41,135900.0,36.5046,36.5114,36.4773,36.4909,135900.0
2012-10-24 12:05:00,53.41,53.42,53.38,53.39,37400.0,36.4909,36.4977,36.4704,36.4773,37400.0
2012-10-24 12:10:00,53.39,53.44,53.39,53.44,47400.0,36.4773,36.5114,36.4773,36.5114,47400.0
2012-10-24 12:15:00,53.45,53.45,53.41,53.44,35000.0,36.5182,36.5182,36.4909,36.5114,35000.0
2012-10-24 12:20:00,53.43,53.44,53.41,53.43,59800.0,36.5046,36.5114,36.4909,36.5046,59800.0
2012-10-24 12:25:00,53.42,53.44,53.4,53.44,68500.0,36.4977,36.5114,36.4841,36.5114,68500.0
2012-10-24 12:30:00,53.44,53.49,53.44,53.49,73200.0,36.5114,36.5456,36.5114,36.5456,73200.0
2012-10-24 12:35:00,53.49,53.5,53.48,53.49,122200.0,36.5456,36.5524,36.5387,36.5456,122200.0
2012-10-24 12:40:00,53.49,53.53,53.49,53.52,34800.0,36.5456,36.5729,36.5456,36.5661,34800.0
2012-10-24 12:45:00,53.53,53.54,53.49,53.52,126600.0,36.5729,36.5797,36.5456,36.5661,126600.0
2012-10-24 12:50:00,53.52,53.54,53.52,53.53,49300.0,36.5661,36.5797,36.5661,36.5729,49300.0
2012-10-24 12:55:00,53.53,53.54,53.52,53.54,11000.0,36.5729,36.5797,36.5661,36.5797,11000.0
2012-10-24 13:00:00,53.54,53.56,53.53,53.54,78900.0,36.5797,36.5934,36.5729,36.5797,78900.0
2012-10-24 13:05:00,53.54,53.54,53.53,53.53,37400.0,36.5797,36.5797,36.5729,36.5729,37400.0
2012-10-24 13:10:00,53.53,53.53,53.49,53.5,301400.0,36.5729,36.5729,36.5456,36.5524,301400.0
2012-10-24 13:15:00,53.49,53.5,53.48,53.48,65000.0,36.5456,36.5524,36.5387,36.5387,65000.0
2012-10-24 13:20:00,53.49,53.52,53.49,53.5,95900.0,36.5456,36.5661,36.5456,36.5524,95900.0
2012-10-24 13:25:00,53.5,53.54,53.5,53.53,48400.0,36.5524,36.5797,36.5524,36.5729,48400.0
2012-10-24 13:30:00,53.53,53.55,53.5,53.51,27300.0,36.5729,36.5866,36.5524,36.5592,27300.0
2012-10-24 13:35:00,53.5,53.54,53.5,53.53,23900.0,36.5524,36.5797,36.5524,36.5729,23900.0
2012-10-24 13:40:00,53.53,53.54,53.52,53.53,35900.0,36.5729,36.5797,36.5661,36.5729,35900.0
2012-10-24 13:45:00,53.53,53.55,53.52,53.55,16200.0,36.5729,36.5866,36.5661,36.5866,16200.0
2012-10-24 13:50:00,53.54,53.56,53.53,53.55,14600.0,36.5797,36.5934,36.5729,36.5866,14600.0
2012-10-24 13:55:00,53.54,53.56,53.54,53.54,32300.0,36.5797,36.5934,36.5797,36.5797,32300.0
2012-10-24 14:00:00,53.54,53.57,53.54,53.56,45300.0,36.5797,36.6002,36.5797,36.5934,45300.0
2012-10-24 14:05:00,53.55,53.56,53.55,53.56,47200.0,36.5866,36.5934,36.5866,36.5934,47200.0
2012-10-24 14:10:00,53.56,53.61,53.55,53.58,87000.0,36.5934,36.6276,36.5866,36.6071,87000.0
2012-10-24 14:15:00,53.58,53.58,53.4,53.53,282400.0,36.6071,36.6071,36.4841,36.5729,282400.0
2012-10-24 14:20:00,53.53,53.57,53.47,53.5,106700.0,36.5729,36.6002,36.5319,36.5524,106700.0
2012-10-24 14:25:00,53.5,53.6,53.5,53.59,69600.0,36.5524,36.6207,36.5524,36.6139,69600.0
2012-10-24 14:30:00,53.58,53.61,53.54,53.55,82100.0,36.6071,36.6276,36.5797,36.5866,82100.0
2012-10-24 14:35:00,53.55,53.59,53.55,53.55,39400.0,36.5866,36.6139,36.5866,36.5866,39400.0
2012-10-24 14:40:00,53.55,53.56,53.5,53.55,42700.0,36.5866,36.5934,36.5524,36.5866,42700.0
2012-10-24 14:45:00,53.54,53.55,53.48,53.51,50400.0,36.5797,36.5866,36.5387,36.5592,50400.0
2012-10-24 14:50:00,53.5,53.56,53.49,53.5,72400.0,36.5524,36.5934,36.5456,36.5524,72400.0
2012-10-24 14:55:00,53.49,53.57,53.48,53.52,388700.0,36.5456,36.6002,36.5387,36.5661,388700.0
2012-10-24 15:00:00,53.51,53.55,53.46,53.47,131100.0,36.5592,36.5866,36.5251,36.5319,131100.0
2012-10-24 15:05:00,53.47,53.47,53.44,53.47,88900.0,36.5319,36.5319,36.5114,36.5319,88900.0
2012-10-24 15:10:00,53.47,53.49,53.43,53.44,94800.0,36.5319,36.5456,36.5046,36.5114,94800.0
2012-10-24 15:15:00,53.43,53.45,53.41,53.42,84500.0,36.5046,36.5182,36.4909,36.4977,84500.0
2012-10-24 15:20:00,53.42,53.45,53.38,53.41,112700.0,36.4977,36.5182,36.4704,36.4909,112700.0
2012-10-24 15:25:00,53.41,53.46,53.4,53.46,110000.0,36.4909,36.5251,36.4841,36.5251,110000.0
2012-10-24 15:30:00,53.45,53.46,53.42,53.43,96500.0,36.5182,36.5251,36.4977,36.5046,96500.0
2012-10-24 15:35:00,53.43,53.46,53.4,53.4,87500.0,36.5046,36.5251,36.4841,36.4841,87500.0
2012-10-24 15:40:00,53.4,53.4,53.37,53.38,76800.0,36.4841,36.4841,36.4636,36.4704,76800.0
2012-10-24 15:45:00,53.38,53.41,53.37,53.4,85300.0,36.4704,36.4909,36.4636,36.4841,85300.0
2012-10-24 15:50:00,53.39,53.41,53.37,53.38,205700.0,36.4773,36.4909,36.4636,36.4704,205700.0
2012-10-24 15:55:00,53.39,53.41,53.37,53.4,398800.0,36.4773,36.4909,36.4636,36.4841,398800.0
2012-10-25 09:30:00,54.0,54.08,54.0,54.03,286800.0,36.894,36.9487,36.894,36.9145,286800.0
2012-10-25 09:35:00,54.03,54.03,53.95,53.96,422700.0,36.9145,36.9145,36.8599,36.8667,422700.0
2012-10-25 09:40:00,53.95,53.99,53.95,53.99,201900.0,36.8599,36.8872,36.8599,36.8872,201900.0
2012-10-25 09:45:00,53.98,53.98,53.94,53.94,193400.0,36.8804,36.8804,36.853,36.853,193400.0
2012-10-25 09:50:00,53.94,53.97,53.92,53.93,141000.0,36.853,36.8735,36.8394,36.8462,141000.0
2012-10-25 09:55:00,53.93,53.99,53.92,53.98,145300.0,36.8462,36.8872,36.8394,36.8804,145300.0
2012-10-25 10:00:00,53.97,53.98,53.88,53.93,198900.0,36.8735,36.8804,36.812,36.8462,198900.0
2012-10-25 10:05:00,53.94,54.0,53.93,53.96,450900.0,36.853,36.894,36.8462,36.8667,450900.0
2012-10-25 10:10:00,53.96,54.01,53.96,53.97,196400.0,36.8667,36.9009,36.8667,36.8735,196400.0
2012-10-25 10:15:00,53.97,54.0,53.95,54.0,195500.0,36.8735,36.894,36.8599,36.894,195500.0
2012-10-25 10:20:00,54.0,54.01,53.97,53.98,130500.0,36.894,36.9009,36.8735,36.8804,130500.0
2012-10-25 10:25:00,53.97,53.97,53.88,53.91,138000.0,36.8735,36.8735,36.812,36.8325,138000.0
2012-10-25 10:30:00,53.9,53.9,53.84,53.88,266200.0,36.8257,36.8257,36.7847,36.812,266200.0
2012-10-25 10:35:00,53.88,53.9,53.84,53.84,97700.0,36.812,36.8257,36.7847,36.7847,97700.0
2012-10-25 10:40:00,53.83,53.86,53.81,53.84,77400.0,36.7779,36.7984,36.7642,36.7847,77400.0
2012-10-25 10:45:00,53.83,53.83,53.74,53.74,142100.0,36.7779,36.7779,36.7164,36.7164,142100.0
2012-10-25 10:50:00,53.74,53.77,53.71,53.74,248500.0,36.7164,36.7369,36.6959,36.7164,248500.0
2012-10-25 10:55:00,53.73,53.78,53.73,53.78,101600.0,36.7095,36.7437,36.7095,36.7437,101600.0
2012-10-25 11:00:00,53.77,53.79,53.75,53.79,39100.0,36.7369,36.7505,36.7232,36.7505,39100.0
2012-10-25 11:05:00,53.79,53.8,53.76,53.79,54900.0,36.7505,36.7574,36.73,36.7505,54900.0
2012-10-25 11:10:00,53.79,53.79,53.75,53.75,80100.0,36.7505,36.7505,36.7232,36.7232,80100.0
2012-10-25 11:15:00,53.76,53.78,53.74,53.77,81000.0,36.73,36.7437,36.7164,36.7369,81000.0
2012-10-25 11:20:00,53.77,53.77,53.68,53.69,135500.0,36.7369,36.7369,36.6754,36.6822,135500.0
2012-10-25 11:25:00,53.69,53.7,53.61,53.64,248300.0,36.6822,36.6891,36.6276,36.6481,248300.0
2012-10-25 11:30:00,53.65,53.69,53.63,53.66,96000.0,36.6549,36.6822,36.6412,36.6617,96000.0
2012-10-25 11:35:00,53.65,53.66,53.55,53.56,296800.0,36.6549,36.6617,36.5866,36.5934,296800.0
2012-10-25 11:40:00,53.57,53.62,53.56,53.62,94000.0,36.6002,36.6344,36.5934,36.6344,94000.0
2012-10-25 11:45:00,53.62,53.64,53.57,53.59,234700.0,36.6344,36.6481,36.6002,36.6139,234700.0
2012-10-25 11:50:00,53.58,53.61,53.53,53.6,279000.0,36.6071,36.6276,36.5729,36.6207,279000.0
2012-10-25 11:55:00,53.6,53.63,53.59,53.62,103500.0,36.6207,36.6412,36.6139,36.6344,103500.0
2012-10-25 12:00:00,53.62,53.64,53.61,53.63,68600.0,36.6344,36.6481,36.6276,36.6412,68600.0
2012-10-25 12:05:00,53.62,53.64,53.58,53.63,77000.0,36.6344,36.6481,36.6071,36.6412,77000.0
2012-10-25 12:10:00,53.63,53.63,53.58,53.61,171000.0,36.6412,36.6412,36.6071,36.6276,171000.0
2012-10-25 12:15:00,53.61,53.62,53.57,53.58,155000.0,36.6276,36.6344,36.6002,36.6071,155000.0
2012-10-25 12:20:00,53.58,53.6,53.57,53.58,148600.0,36.6071,36.6207,36.6002,36.6071,148600.0
2012-10-25 12:25:00,53.58,53.62,53.57,53.6,90500.0,36.6071,36.6344,36.6002,36.6207,90500.0
2012-10-25 12:30:00,53.6,53.61,53.56,53.58,126700.0,36.6207,36.6276,36.5934,36.6071,126700.0
2012-10-25 12:35:00,53.58,53.63,53.57,53.63,80200.0,36.6071,36.6412,36.6002,36.6412,80200.0
2012-10-25 12:40:00,53.62,53.63,53.58,53.59,68800.0,36.6344,36.6412,36.6071,36.6139,68800.0
2012-10-25 12:45:00,53.58,53.67,53.57,53.67,378600.0,36.6071,36.6686,36.6002,36.6686,378600.0
2012-10-25 12:50:00,53.67,53.68,53.64,53.65,86800.0,36.6686,36.6754,36.6481,36.6549,86800.0
2012-10-25 12:55:00,53.66,53.74,53.65,53.74,80900.0,36.6617,36.7164,36.6549,36.7164,80900.0
2012-10-25 13:00:00,53.74,53.77,53.72,53.73,160000.0,36.7164,36.7369,36.7027,36.7095,160000.0
2012-10-25 13:05:00,53.74,53.74,53.7,53.7,106400.0,36.7164,36.7164,36.6891,36.6891,106400.0
2012-10-25 13:10:00,53.69,53.7,53.68,53.68,90200.0,36.6822,36.6891,36.6754,36.6754,90200.0
2012-10-25 13:15:00,53.68,53.71,53.67,53.68,79100.0,36.6754,36.6959,36.6686,36.6754,79100.0
2012-10-25 13:20:00,53.68,53.72,53.67,53.72,60700.0,36.6754,36.7027,36.6686,36.7027,60700.0
2012-10-25 13:25:00,53.72,53.76,53.7,53.74,49900.0,36.7027,36.73,36.6891,36.7164,49900.0
2012-10-25 13:30:00,53.74,53.75,53.66,53.66,70400.0,36.7164,36.7232,36.6617,36.6617,70400.0
2012-10-25 13:35:00,53.66,53.7,53.65,53.69,90400.0,36.6617,36.6891,36.6549,36.6822,90400.0
2012-10-25 13:40:00,53.69,53.71,53.68,53.7,146100.0,36.6822,36.6959,36.6754,36.6891,146100.0
2012-10-25 13:45:00,53.7,53.72,53.69,53.7,95500.0,36.6891,36.7027,36.6822,36.6891,95500.0
2012-10-25 13:50:00,53.69,53.7,53.65,53.66,82300.0,36.6822,36.6891,36.6549,36.6617,82300.0
2012-10-25 13:55:00,53.66,53.68,53.65,53.68,80500.0,36.6617,36.6754,36.6549,36.6754,80500.0
2012-10-25 14:00:00,53.68,53.7,53.64,53.66,79000.0,36.6754,36.6891,36.6481,36.6617,79000.0
2012-10-25 14:05:00,53.67,53.67,53.64,53.64,175900.0,36.6686,36.6686,36.6481,36.6481,175900.0
2012-10-25 14:10:00,53.64,53.66,53.62,53.64,81700.0,36.6481,36.6617,36.6344,36.6481,81700.0
2012-10-25 14:15:00,53.64,53.64,53.6,53.63,125500.0,36.6481,36.6481,36.6207,36.6412,125500.0
2012-10-25 14:20:00,53.63,53.67,53.63,53.67,113300.0,36.6412,36.6686,36.6412,36.6686,113300.0
2012-10-25 14:25:00,53.66,53.69,53.65,53.66,141400.0,36.6617,36.6822,36.6549,36.6617,141400.0
2012-10-25 14:30:00,53.67,53.7,53.66,53.68,109800.0,36.6686,36.6891,36.6617,36.6754,109800.0
2012-10-25 14:35:00,53.68,53.69,53.67,53.68,82700.0,36.6754,36.6822,36.6686,36.6754,82700.0
2012-10-25 14:40:00,53.68,53.73,53.68,53.72,220100.0,36.6754,36.7095,36.6754,36.7027,220100.0
2012-10-25 14:45:00,53.72,53.72,53.69,53.71,97300.0,36.7027,36.7027,36.6822,36.6959,97300.0
2012-10-25 14:50:00,53.71,53.71,53.66,53.69,116800.0,36.6959,36.6959,36.6617,36.6822,116800.0
2012-10-25 14:55:00,53.69,53.7,53.66,53.67,92600.0,36.6822,36.6891,36.6617,36.6686,92600.0
2012-10-25 15:00:00,53.66,53.68,53.66,53.68,210300.0,36.6617,36.6754,36.6617,36.6754,210300.0
2012-10-25 15:05:00,53.68,53.68,53.6,53.61,131500.0,36.6754,36.6754,36.6207,36.6276,131500.0
2012-10-25 15:10:00,53.61,53.64,53.61,53.64,130000.0,36.6276,36.6481,36.6276,36.6481,130000.0
2012-10-25 15:15:00,53.64,53.66,53.63,53.63,125100.0,36.6481,36.6617,36.6412,36.6412,125100.0
2012-10-25 15:20:00,53.64,53.64,53.61,53.62,212500.0,36.6481,36.6481,36.6276,36.6344,212500.0
2012-10-25 15:25:00,53.62,53.65,53.61,53.62,68900.0,36.6344,36.6549,36.6276,36.6344,68900.0
2012-10-25 15:30:00,53.62,53.65,53.61,53.65,172900.0,36.6344,36.6549,36.6276,36.6549,172900.0
2012-10-25 15:35:00,53.64,53.65,53.61,53.65,172900.0,36.6481,36.6549,36.6276,36.6549,172900.0
2012-10-25 15:40:00,53.65,53.66,53.63,53.65,240300.0,36.6549,36.6617,36.6412,36.6549,240300.0
2012-10-25 15:45:00,53.66,53.66,53.6,53.6,438100.0,36.6617,36.6617,36.6207,36.6207,438100.0
2012-10-25 15:50:00,53.61,53.65,53.6,53.62,430700.0,36.6276,36.6549,36.6207,36.6344,430700.0
2012-10-25 15:55:00,53.63,53.71,53.62,53.71,1047200.0,36.6412,36.6959,36.6344,36.6959,1047200.0
2012-10-26 09:30:00,53.56,53.63,53.54,53.56,431700.0,36.5934,36.6412,36.5797,36.5934,431700.0
2012-10-26 09:35:00,53.57,53.69,53.57,53.68,188800.0,36.6002,36.6822,36.6002,36.6754,188800.0
2012-10-26 09:40:00,53.68,53.71,53.61,53.62,374300.0,36.6754,36.6959,36.6276,36.6344,374300.0
2012-10-26 09:45:00,53.61,53.67,53.61,53.65,90800.0,36.6276,36.6686,36.6276,36.6549,90800.0
2012-10-26 09:50:00,53.65,53.66,53.59,53.59,67800.0,36.6549,36.6617,36.6139,36.6139,67800.0
2012-10-26 09:55:00,53.59,53.6,53.5,53.5,236700.0,36.6139,36.6207,36.5524,36.5524,236700.0
2012-10-26 10:00:00,53.51,53.56,53.44,53.55,182000.0,36.5592,36.5934,36.5114,36.5866,182000.0
2012-10-26 10:05:00,53.55,53.61,53.52,53.57,213900.0,36.5866,36.6276,36.5661,36.6002,213900.0
2012-10-26 10:10:00,53.57,53.66,53.53,53.65,101200.0,36.6002,36.6617,36.5729,36.6549,101200.0
2012-10-26 10:15:00,53.65,53.73,53.65,53.68,167500.0,36.6549,36.7095,36.6549,36.6754,167500.0
2012-10-26 10:20:00,53.69,53.71,53.63,53.63,77800.0,36.6822,36.6959,36.6412,36.6412,77800.0
2012-10-26 10:25:00,53.62,53.62,53.53,53.53,117100.0,36.6344,36.6344,36.5729,36.5729,117100.0
2012-10-26 10:30:00,53.53,53.55,53.5,53.53,185000.0,36.5729,36.5866,36.5524,36.5729,185000.0
2012-10-26 10:35:00,53.53,53.59,53.52,53.59,109400.0,36.5729,36.6139,36.5661,36.6139,109400.0
2012-10-26 10:40:00,53.59,53.61,53.56,53.6,129000.0,36.6139,36.6276,36.5934,36.6207,129000.0
2012-10-26 10:45:00,53.61,53.61,53.49,53.51,73000.0,36.6276,36.6276,36.5456,36.5592,73000.0
2012-10-26 10:50:00,53.51,53.53,53.4,53.45,136100.0,36.5592,36.5729,36.4841,36.5182,136100.0
2012-10-26 10:55:00,53.45,53.5,53.44,53.46,155900.0,36.5182,36.5524,36.5114,36.5251,155900.0
2012-10-26 11:00:00,53.46,53.5,53.45,53.48,62500.0,36.5251,36.5524,36.5182,36.5387,62500.0
2012-10-26 11:05:00,53.48,53.54,53.48,53.5,87200.0,36.5387,36.5797,36.5387,36.5524,87200.0
2012-10-26 11:10:00,53.51,53.52,53.47,53.48,133800.0,36.5592,36.5661,36.5319,36.5387,133800.0
2012-10-26 11:15:00,53.49,53.53,53.47,53.52,84500.0,36.5456,36.5729,36.5319,36.5661,84500.0
2012-10-26 11:20:00,53.52,53.53,53.48,53.5,128500.0,36.5661,36.5729,36.5387,36.5524,128500.0
2012-10-26 11:25:00,53.5,53.59,53.5,53.58,343900.0,36.5524,36.6139,36.5524,36.6071,343900.0
2012-10-26 11:30:00,53.57,53.63,53.57,53.57,265100.0,36.6002,36.6412,36.6002,36.6002,265100.0
2012-10-26 11:35:00,53.57,53.57,53.54,53.57,135500.0,36.6002,36.6002,36.5797,36.6002,135500.0
2012-10-26 11:40:00,53.58,53.58,53.51,53.51,121700.0,36.6071,36.6071,36.5592,36.5592,121700.0
2012-10-26 11:45:00,53.51,53.51,53.45,53.47,115500.0,36.5592,36.5592,36.5182,36.5319,115500.0
2012-10-26 11:50:00,53.46,53.48,53.45,53.47,77200.0,36.5251,36.5387,36.5182,36.5319,77200.0
2012-10-26 11:55:00,53.47,53.5,53.47,53.48,67500.0,36.5319,36.5524,36.5319,36.5387,67500.0
2012-10-26 12:00:00,53.47,53.47,53.42,53.43,133700.0,36.5319,36.5319,36.4977,36.5046,133700.0
2012-10-26 12:05:00,53.43,53.44,53.37,53.42,218300.0,36.5046,36.5114,36.4636,36.4977,218300.0
2012-10-26 12:10:00,53.42,53.45,53.41,53.43,107100.0,36.4977,36.5182,36.4909,36.5046,107100.0
2012-10-26 12:15:00,53.42,53.43,53.4,53.41,211300.0,36.4977,36.5046,36.4841,36.4909,211300.0
2012-10-26 12:20:00,53.41,53.44,53.4,53.42,99200.0,36.4909,36.5114,36.4841,36.4977,99200.0
2012-10-26 12:25:00,53.41,53.47,53.4,53.47,59200.0,36.4909,36.5319,36.4841,36.5319,59200.0
2012-10-26 12:30:00,53.46,53.47,53.38,53.4,50200.0,36.5251,36.5319,36.4704,36.4841,50200.0
2012-10-26 12:35:00,53.39,53.43,53.39,53.41,27500.0,36.4773,36.5046,36.4773,36.4909,27500.0
2012-10-26 12:40:00,53.42,53.46,53.41,53.41,48900.0,36.4977,36.5251,36.4909,36.4909,48900.0
2012-10-26 12:45:00,53.42,53.45,53.41,53.41,33400.0,36.4977,36.5182,36.4909,36.4909,33400.0
2012-10-26 12:50:00,53.42,53.44,53.41,53.42,97800.0,36.4977,36.5114,36.4909,36.4977,97800.0
2012-10-26 12:55:00,53.43,53.49,53.42,53.48,386200.0,36.5046,36.5456,36.4977,36.5387,386200.0
2012-10-26 13:00:00,53.49,53.49,53.44,53.46,127800.0,36.5456,36.5456,36.5114,36.5251,127800.0
2012-10-26 13:05:00,53.46,53.48,53.45,53.47,87600.0,36.5251,36.5387,36.5182,36.5319,87600.0
2012-10-26 13:10:00,53.48,53.5,53.45,53.47,117000.0,36.5387,36.5524,36.5182,36.5319,117000.0
2012-10-26 13:15:00,53.46,53.48,53.44,53.46,39400.0,36.5251,36.5387,36.5114,36.5251,39400.0
2012-10-26 13:20:00,53.45,53.45,53.41,53.42,31500.0,36.5182,36.5182,36.4909,36.4977,31500.0
2012-10-26 13:25:00,53.43,53.49,53.41,53.49,58700.0,36.5046,36.5456,36.4909,36.5456,58700.0
2012-10-26 13:30:00,53.48,53.57,53.46,53.55,93600.0,36.5387,36.6002,36.5251,36.5866,93600.0
2012-10-26 13:35:00,53.55,53.62,53.54,53.58,116400.0,36.5866,36.6344,36.5797,36.6071,116400.0
2012-10-26 13:40:00,53.58,53.6,53.55,53.59,56400.0,36.6071,36.6207,36.5866,36.6139,56400.0
2012-10-26 13:45:00,53.59,53.59,53.55,53.58,51000.0,36.6139,36.6139,36.5866,36.6071,51000.0
2012-10-26 13:50:00,53.58,53.59,53.55,53.59,76900.0,36.6071,36.6139,36.5866,36.6139,76900.0
2012-10-26 13:55:00,53.58,53.61,53.55,53.57,26300.0,36.6071,36.6276,36.5866,36.6002,26300.0
2012-10-26 14:00:00,53.57,53.57,53.55,53.55,16300.0,36.6002,36.6002,36.5866,36.5866,16300.0
2012-10-26 14:05:00,53.56,53.58,53.55,53.55,54200.0,36.5934,36.6071,36.5866,36.5866,54200.0
2012-10-26 14:10:00,53.55,53.58,53.54,53.55,85200.0,36.5866,36.6071,36.5797,36.5866,85200.0
2012-10-26 14:15:00,53.54,53.57,53.53,53.56,123800.0,36.5797,36.6002,36.5729,36.5934,123800.0
2012-10-26 14:20:00,53.56,53.57,53.55,53.56,38400.0,36.5934,36.6002,36.5866,36.5934,38400.0
2012-10-26 14:25:00,53.57,53.6,53.56,53.58,48300.0,36.6002,36.6207,36.5934,36.6071,48300.0
2012-10-26 14:30:00,53.58,53.65,53.57,53.65,75300.0,36.6071,36.6549,36.6002,36.6549,75300.0
2012-10-26 14:35:00,53.65,53.65,53.6,53.62,39900.0,36.6549,36.6549,36.6207,36.6344,39900.0
2012-10-26 14:40:00,53.61,53.62,53.58,53.6,55500.0,36.6276,36.6344,36.6071,36.6207,55500.0
2012-10-26 14:45:00,53.58,53.59,53.57,53.57,36800.0,36.6071,36.6139,36.6002,36.6002,36800.0
2012-10-26 14:50:00,53.58,53.63,53.58,53.61,50300.0,36.6071,36.6412,36.6071,36.6276,50300.0
2012-10-26 14:55:00,53.6,53.61,53.58,53.59,37200.0,36.6207,36.6276,36.6071,36.6139,37200.0
2012-10-26 15:00:00,53.58,53.62,53.58,53.62,27200.0,36.6071,36.6344,36.6071,36.6344,27200.0
2012-10-26 15:05:00,53.62,53.64,53.61,53.64,32600.0,36.6344,36.6481,36.6276,36.6481,32600.0
2012-10-26 15:10:00,53.64,53.7,53.64,53.69,105500.0,36.6481,36.6891,36.6481,36.6822,105500.0
2012-10-26 15:15:00,53.69,53.69,53.64,53.67,170600.0,36.6822,36.6822,36.6481,36.6686,170600.0
2012-10-26 15:20:00,53.67,53.69,53.65,53.67,72500.0,36.6686,36.6822,36.6549,36.6686,72500.0
2012-10-26 15:25:00,53.68,53.7,53.67,53.69,102100.0,36.6754,36.6891,36.6686,36.6822,102100.0
2012-10-26 15:30:00,53.69,53.73,53.67,53.68,65900.0,36.6822,36.7095,36.6686,36.6754,65900.0
2012-10-26 15:35:00,53.68,53.68,53.62,53.63,256500.0,36.6754,36.6754,36.6344,36.6412,256500.0
2012-10-26 15:40:00,53.63,53.65,53.62,53.65,144100.0,36.6412,36.6549,36.6344,36.6549,144100.0
2012-10-26 15:45:00,53.64,53.66,53.59,53.59,144200.0,36.6481,36.6617,36.6139,36.6139,144200.0
2012-10-26 15:50:00,53.59,53.62,53.59,53.62,299400.0,36.6139,36.6344,36.6139,36.6344,299400.0
2012-10-26 15:55:00,53.62,53.64,53.58,53.63,744800.0,36.6344,36.6481,36.6071,36.6412,744800.0
2012-10-31 09:30:00,53.92,53.98,53.9,53.96,815100.0,36.8394,36.8804,36.8257,36.8667,815100.0
2012-10-31 09:35:00,53.97,53.97,53.9,53.9,1062900.0,36.8735,36.8735,36.8257,36.8257,1062900.0
2012-10-31 09:40:00,53.89,53.91,53.83,53.87,407600.0,36.8189,36.8325,36.7779,36.8052,407600.0
2012-10-31 09:45:00,53.85,53.95,53.83,53.93,645100.0,36.7915,36.8599,36.7779,36.8462,645100.0
2012-10-31 09:50:00,53.93,53.95,53.87,53.87,239400.0,36.8462,36.8599,36.8052,36.8052,239400.0
2012-10-31 09:55:00,53.87,53.91,53.85,53.86,255000.0,36.8052,36.8325,36.7915,36.7984,255000.0
2012-10-31 10:00:00,53.85,53.89,53.83,53.88,338500.0,36.7915,36.8189,36.7779,36.812,338500.0
2012-10-31 10:05:00,53.88,53.9,53.83,53.85,294900.0,36.812,36.8257,36.7779,36.7915,294900.0
2012-10-31 10:10:00,53.85,53.86,53.76,53.77,163700.0,36.7915,36.7984,36.73,36.7369,163700.0
2012-10-31 10:15:00,53.76,53.79,53.75,53.75,215500.0,36.73,36.7505,36.7232,36.7232,215500.0
2012-10-31 10:20:00,53.75,53.78,53.71,53.78,110500.0,36.7232,36.7437,36.6959,36.7437,110500.0
2012-10-31 10:25:00,53.78,53.79,53.76,53.76,179400.0,36.7437,36.7505,36.73,36.73,179400.0
2012-10-31 10:30:00,53.76,53.77,53.71,53.73,236200.0,36.73,36.7369,36.6959,36.7095,236200.0
2012-10-31 10:35:00,53.73,53.78,53.73,53.75,194800.0,36.7095,36.7437,36.7095,36.7232,194800.0
2012-10-31 10:40:00,53.75,53.75,53.66,53.67,238500.0,36.7232,36.7232,36.6617,36.6686,238500.0
2012-10-31 10:45:00,53.66,53.7,53.64,53.69,371100.0,36.6617,36.6891,36.6481,36.6822,371100.0
2012-10-31 10:50:00,53.68,53.69,53.66,53.68,111300.0,36.6754,36.6822,36.6617,36.6754,111300.0
2012-10-31 10:55:00,53.68,53.68,53.62,53.67,293800.0,36.6754,36.6754,36.6344,36.6686,293800.0
2012-10-31 11:00:00,53.67,53.67,53.57,53.57,171900.0,36.6686,36.6686,36.6002,36.6002,171900.0
2012-10-31 11:05:00,53.58,53.6,53.55,53.58,285300.0,36.6071,36.6207,36.5866,36.6071,285300.0
2012-10-31 11:10:00,53.58,53.64,53.58,53.64,189000.0,36.6071,36.6481,36.6071,36.6481,189000.0
2012-10-31 11:15:00,53.64,53.72,53.63,53.72,145100.0,36.6481,36.7027,36.6412,36.7027,145100.0
2012-10-31 11:20:00,53.71,53.71,53.68,53.69,73700.0,36.6959,36.6959,36.6754,36.6822,73700.0
2012-10-31 11:25:00,53.69,53.7,53.65,53.7,257500.0,36.6822,36.6891,36.6549,36.6891,257500.0
2012-10-31 11:30:00,53.69,53.75,53.69,53.7,145400.0,36.6822,36.7232,36.6822,36.6891,145400.0
2012-10-31 11:35:00,53.71,53.71,53.68,53.68,84200.0,36.6959,36.6959,36.6754,36.6754,84200.0
2012-10-31 11:40:00,53.69,53.74,53.68,53.71,109800.0,36.6822,36.7164,36.6754,36.6959,109800.0
2012-10-31 11:45:00,53.7,53.71,53.66,53.66,100400.0,36.6891,36.6959,36.6617,36.6617,100400.0
2012-10-31 11:50:00,53.66,53.7,53.66,53.67,166000.0,36.6617,36.6891,36.6617,36.6686,166000.0
2012-10-31 11:55:00,53.66,53.67,53.62,53.64,159300.0,36.6617,36.6686,36.6344,36.6481,159300.0
2012-10-31 12:00:00,53.63,53.69,53.61,53.68,339400.0,36.6412,36.6822,36.6276,36.6754,339400.0
2012-10-31 12:05:00,53.69,53.7,53.64,53.67,160400.0,36.6822,36.6891,36.6481,36.6686,160400.0
2012-10-31 12:10:00,53.67,53.7,53.67,53.69,172700.0,36.6686,36.6891,36.6686,36.6822,172700.0
2012-10-31 12:15:00,53.69,53.7,53.63,53.66,79900.0,36.6822,36.6891,36.6412,36.6617,79900.0
2012-10-31 12:20:00,53.66,53.66,53.6,53.61,215600.0,36.6617,36.6617,36.6207,36.6276,215600.0
2012-10-31 12:25:00,53.6,53.61,53.51,53.52,157100.0,36.6207,36.6276,36.5592,36.5661,157100.0
2012-10-31 12:30:00,53.51,53.53,53.47,53.47,122400.0,36.5592,36.5729,36.5319,36.5319,122400.0
2012-10-31 12:35:00,53.48,53.51,53.44,53.49,175300.0,36.5387,36.5592,36.5114,36.5456,175300.0
2012-10-31 12:40:00,53.49,53.5,53.47,53.48,111100.0,36.5456,36.5524,36.5319,36.5387,111100.0
2012-10-31 12:45:00,53.47,53.5,53.46,53.48,147100.0,36.5319,36.5524,36.5251,36.5387,147100.0
2012-10-31 12:50:00,53.47,53.52,53.46,53.5,78400.0,36.5319,36.5661,36.5251,36.5524,78400.0
2012-10-31 12:55:00,53.5,53.53,53.5,53.53,37700.0,36.5524,36.5729,36.5524,36.5729,37700.0
2012-10-31 13:00:00,53.53,53.53,53.51,53.52,76000.0,36.5729,36.5729,36.5592,36.5661,76000.0
2012-10-31 13:05:00,53.51,53.54,53.49,53.5,123700.0,36.5592,36.5797,36.5456,36.5524,123700.0
2012-10-31 13:10:00,53.5,53.52,53.49,53.51,110400.0,36.5524,36.5661,36.5456,36.5592,110400.0
2012-10-31 13:15:00,53.52,53.54,53.51,53.54,42300.0,36.5661,36.5797,36.5592,36.5797,42300.0
2012-10-31 13:20:00,53.54,53.57,53.52,53.56,177800.0,36.5797,36.6002,36.5661,36.5934,177800.0
2012-10-31 13:25:00,53.57,53.59,53.56,53.56,129700.0,36.6002,36.6139,36.5934,36.5934,129700.0
2012-10-31 13:30:00,53.57,53.6,53.56,53.57,63300.0,36.6002,36.6207,36.5934,36.6002,63300.0
2012-10-31 13:35:00,53.57,53.59,53.57,53.58,101500.0,36.6002,36.6139,36.6002,36.6071,101500.0
2012-10-31 13:40:00,53.57,53.58,53.53,53.54,155200.0,36.6002,36.6071,36.5729,36.5797,155200.0
2012-10-31 13:45:00,53.55,53.55,53.53,53.53,137400.0,36.5866,36.5866,36.5729,36.5729,137400.0
2012-10-31 13:50:00,53.53,53.58,53.52,53.58,74300.0,36.5729,36.6071,36.5661,36.6071,74300.0
2012-10-31 13:55:00,53.58,53.6,53.56,53.58,142100.0,36.6071,36.6207,36.5934,36.6071,142100.0
2012-10-31 14:00:00,53.58,53.61,53.57,53.6,78500.0,36.6071,36.6276,36.6002,36.6207,78500.0
2012-10-31 14:05:00,53.6,53.62,53.59,53.61,103500.0,36.6207,36.6344,36.6139,36.6276,103500.0
2012-10-31 14:10:00,53.61,53.62,53.6,53.6,37200.0,36.6276,36.6344,36.6207,36.6207,37200.0
2012-10-31 14:15:00,53.61,53.64,53.6,53.64,99900.0,36.6276,36.6481,36.6207,36.6481,99900.0
2012-10-31 14:20:00,53.64,53.64,53.58,53.6,712900.0,36.6481,36.6481,36.6071,36.6207,712900.0
2012-10-31 14:25:00,53.6,53.62,53.59,53.6,68200.0,36.6207,36.6344,36.6139,36.6207,68200.0
2012-10-31 14:30:00,53.59,53.62,53.59,53.62,57800.0,36.6139,36.6344,36.6139,36.6344,57800.0
2012-10-31 14:35:00,53.62,53.62,53.58,53.61,24100.0,36.6344,36.6344,36.6071,36.6276,24100.0
2012-10-31 14:40:00,53.6,53.61,53.58,53.61,59100.0,36.6207,36.6276,36.6071,36.6276,59100.0
2012-10-31 14:45:00,53.61,53.62,53.59,53.61,23400.0,36.6276,36.6344,36.6139,36.6276,23400.0
2012-10-31 14:50:00,53.6,53.63,53.59,53.6,46800.0,36.6207,36.6412,36.6139,36.6207,46800.0
2012-10-31 14:55:00,53.59,53.61,53.58,53.59,207500.0,36.6139,36.6276,36.6071,36.6139,207500.0
2012-10-31 15:00:00,53.58,53.59,53.54,53.57,87500.0,36.6071,36.6139,36.5797,36.6002,87500.0
2012-10-31 15:05:00,53.56,53.6,53.56,53.6,87600.0,36.5934,36.6207,36.5934,36.6207,87600.0
2012-10-31 15:10:00,53.6,53.65,53.58,53.65,540000.0,36.6207,36.6549,36.6071,36.6549,540000.0
2012-10-31 15:15:00,53.65,53.69,53.65,53.65,180900.0,36.6549,36.6822,36.6549,36.6549,180900.0
2012-10-31 15:20:00,53.66,53.68,53.64,53.65,186600.0,36.6617,36.6754,36.6481,36.6549,186600.0
2012-10-31 15:25:00,53.65,53.68,53.65,53.67,122000.0,36.6549,36.6754,36.6549,36.6686,122000.0
2012-10-31 15:30:00,53.67,53.68,53.63,53.65,148200.0,36.6686,36.6754,36.6412,36.6549,148200.0
2012-10-31 15:35:00,53.65,53.66,53.64,53.65,130100.0,36.6549,36.6617,36.6481,36.6549,130100.0
2012-10-31 15:40:00,53.65,53.66,53.63,53.64,186300.0,36.6549,36.6617,36.6412,36.6481,186300.0
2012-10-31 15:45:00,53.64,53.65,53.61,53.65,239700.0,36.6481,36.6549,36.6276,36.6549,239700.0
2012-10-31 15:50:00,53.65,53.66,53.61,53.63,293500.0,36.6549,36.6617,36.6276,36.6412,293500.0
2012-10-31 15:55:00,53.63,53.66,53.57,53.57,1234100.0,36.6412,36.6617,36.6002,36.6002,1234100.0
2012-11-01 09:30:00,53.87,53.88,53.78,53.88,381900.0,36.8052,36.812,36.7437,36.812,381900.0
2012-11-01 09:35:00,53.87,53.9,53.85,53.89,126400.0,36.8052,36.8257,36.7915,36.8189,126400.0
2012-11-01 09:40:00,53.89,53.91,53.85,53.86,239600.0,36.8189,36.8325,36.7915,36.7984,239600.0
2012-11-01 09:45:00,53.87,53.91,53.86,53.91,114100.0,36.8052,36.8325,36.7984,36.8325,114100.0
2012-11-01 09:50:00,53.9,53.97,53.9,53.93,303400.0,36.8257,36.8735,36.8257,36.8462,303400.0
2012-11-01 09:55:00,53.94,53.97,53.94,53.96,162400.0,36.853,36.8735,36.853,36.8667,162400.0
2012-11-01 10:00:00,53.97,54.05,53.95,53.97,234600.0,36.8735,36.9282,36.8599,36.8735,234600.0
2012-11-01 10:05:00,53.98,54.02,53.97,54.0,154500.0,36.8804,36.9077,36.8735,36.894,154500.0
2012-11-01 10:10:00,54.0,54.03,53.99,54.0,112000.0,36.894,36.9145,36.8872,36.894,112000.0
2012-11-01 10:15:00,54.01,54.09,54.01,54.07,292700.0,36.9009,36.9555,36.9009,36.9418,292700.0
2012-11-01 10:20:00,54.07,54.1,54.06,54.09,85900.0,36.9418,36.9623,36.935,36.9555,85900.0
2012-11-01 10:25:00,54.08,54.08,54.04,54.04,94300.0,36.9487,36.9487,36.9213,36.9213,94300.0
2012-11-01 10:30:00,54.04,54.09,54.04,54.07,308900.0,36.9213,36.9555,36.9213,36.9418,308900.0
2012-11-01 10:35:00,54.07,54.09,54.05,54.09,105500.0,36.9418,36.9555,36.9282,36.9555,105500.0
2012-11-01 10:40:00,54.08,54.15,54.08,54.14,160500.0,36.9487,36.9965,36.9487,36.9897,160500.0
2012-11-01 10:45:00,54.14,54.2,54.14,54.15,77600.0,36.9897,37.0307,36.9897,36.9965,77600.0
2012-11-01 10:50:00,54.15,54.15,54.11,54.11,78400.0,36.9965,36.9965,36.9692,36.9692,78400.0
2012-11-01 10:55:00,54.11,54.12,54.09,54.09,255600.0,36.9692,36.976,36.9555,36.9555,255600.0
2012-11-01 11:00:00,54.1,54.11,54.06,54.08,180200.0,36.9623,36.9692,36.935,36.9487,180200.0
2012-11-01 11:05:00,54.08,54.13,54.08,54.11,174200.0,36.9487,36.9828,36.9487,36.9692,174200.0
2012-11-01 11:10:00,54.11,54.13,54.05,54.06,178600.0,36.9692,36.9828,36.9282,36.935,178600.0
2012-11-01 11:15:00,54.06,54.08,54.0,54.01,143100.0,36.935,36.9487,36.894,36.9009,143100.0
2012-11-01 11:20:00,54.0,54.03,54.0,54.03,84400.0,36.894,36.9145,36.894,36.9145,84400.0
2012-11-01 11:25:00,54.03,54.05,54.02,54.05,71900.0,36.9145,36.9282,36.9077,36.9282,71900.0
2012-11-01 11:30:00,54.04,54.06,54.03,54.05,58000.0,36.9213,36.935,36.9145,36.9282,58000.0
2012-11-01 11:35:00,54.06,54.07,54.04,54.06,51500.0,36.935,36.9418,36.9213,36.935,51500.0
2012-11-01 11:40:00,54.05,54.09,54.05,54.09,170500.0,36.9282,36.9555,36.9282,36.9555,170500.0
2012-11-01 11:45:00,54.1,54.14,54.09,54.11,114400.0,36.9623,36.9897,36.9555,36.9692,114400.0
2012-11-01 11:50:00,54.11,54.12,54.04,54.05,86600.0,36.9692,36.976,36.9213,36.9282,86600.0
2012-11-01 11:55:00,54.05,54.05,54.03,54.04,103200.0,36.9282,36.9282,36.9145,36.9213,103200.0
2012-11-01 12:00:00,54.03,54.08,54.02,54.04,131800.0,36.9145,36.9487,36.9077,36.9213,131800.0
2012-11-01 12:05:00,54.04,54.08,54.03,54.03,73100.0,36.9213,36.9487,36.9145,36.9145,73100.0
2012-11-01 12:10:00,54.03,54.04,54.0,54.01,161700.0,36.9145,36.9213,36.894,36.9009,161700.0
2012-11-01 12:15:00,54.02,54.03,53.99,54.01,144600.0,36.9077,36.9145,36.8872,36.9009,144600.0
2012-11-01 12:20:00,54.01,54.03,54.0,54.02,181200.0,36.9009,36.9145,36.894,36.9077,181200.0
2012-11-01 12:25:00,54.03,54.06,54.02,54.04,114400.0,36.9145,36.935,36.9077,36.9213,114400.0
2012-11-01 12:30:00,54.05,54.07,54.05,54.06,94100.0,36.9282,36.9418,36.9282,36.935,94100.0
2012-11-01 12:35:00,54.07,54.08,54.01,54.02,115500.0,36.9418,36.9487,36.9009,36.9077,115500.0
2012-11-01 12:40:00,54.02,54.02,53.98,53.98,88700.0,36.9077,36.9077,36.8804,36.8804,88700.0
2012-11-01 12:45:00,53.98,54.02,53.98,54.01,131600.0,36.8804,36.9077,36.8804,36.9009,131600.0
2012-11-01 12:50:00,54.01,54.02,53.98,53.98,33000.0,36.9009,36.9077,36.8804,36.8804,33000.0
2012-11-01 12:55:00,53.98,54.0,53.97,53.97,76000.0,36.8804,36.894,36.8735,36.8735,76000.0
2012-11-01 13:00:00,53.98,53.98,53.94,53.95,68400.0,36.8804,36.8804,36.853,36.8599,68400.0
2012-11-01 13:05:00,53.95,53.98,53.94,53.97,118000.0,36.8599,36.8804,36.853,36.8735,118000.0
2012-11-01 13:10:00,53.97,53.98,53.96,53.98,33600.0,36.8735,36.8804,36.8667,36.8804,33600.0
2012-11-01 13:15:00,53.98,53.99,53.97,53.99,60000.0,36.8804,36.8872,36.8735,36.8872,60000.0
2012-11-01 13:20:00,53.99,54.0,53.95,53.98,304900.0,36.8872,36.894,36.8599,36.8804,304900.0
2012-11-01 13:25:00,53.97,53.99,53.96,53.98,105000.0,36.8735,36.8872,36.8667,36.8804,105000.0
2012-11-01 13:30:00,53.98,53.99,53.97,53.99,88900.0,36.8804,36.8872,36.8735,36.8872,88900.0
2012-11-01 13:35:00,54.0,54.05,53.98,54.03,105200.0,36.894,36.9282,36.8804,36.9145,105200.0
2012-11-01 13:40:00,54.03,54.03,54.0,54.0,87400.0,36.9145,36.9145,36.894,36.894,87400.0
2012-11-01 13:45:00,54.01,54.01,53.99,53.99,109600.0,36.9009,36.9009,36.8872,36.8872,109600.0
2012-11-01 13:50:00,53.99,54.03,53.99,54.01,66400.0,36.8872,36.9145,36.8872,36.9009,66400.0
2012-11-01 13:55:00,54.02,54.02,54.0,54.0,70200.0,36.9077,36.9077,36.894,36.894,70200.0
2012-11-01 14:00:00,54.01,54.03,54.0,54.01,224000.0,36.9009,36.9145,36.894,36.9009,224000.0
2012-11-01 14:05:00,54.01,54.02,54.0,54.01,102500.0,36.9009,36.9077,36.894,36.9009,102500.0
2012-11-01 14:10:00,54.01,54.04,54.0,54.04,89700.0,36.9009,36.9213,36.894,36.9213,89700.0
2012-11-01 14:15:00,54.03,54.05,54.03,54.04,150800.0,36.9145,36.9282,36.9145,36.9213,150800.0
2012-11-01 14:20:00,54.04,54.08,54.04,54.08,68300.0,36.9213,36.9487,36.9213,36.9487,68300.0
2012-11-01 14:25:00,54.08,54.08,54.05,54.06,153000.0,36.9487,36.9487,36.9282,36.935,153000.0
2012-11-01 14:30:00,54.07,54.07,54.04,54.06,88600.0,36.9418,36.9418,36.9213,36.935,88600.0
2012-11-01 14:35:00,54.07,54.1,54.05,54.1,111600.0,36.9418,36.9623,36.9282,36.9623,111600.0
2012-11-01 14:40:00,54.1,54.11,54.09,54.11,189900.0,36.9623,36.9692,36.9555,36.9692,189900.0
2012-11-01 14:45:00,54.11,54.11,54.08,54.11,333400.0,36.9692,36.9692,36.9487,36.9692,333400.0
2012-11-01 14:50:00,54.1,54.14,54.1,54.13,143300.0,36.9623,36.9897,36.9623,36.9828,143300.0
2012-11-01 14:55:00,54.13,54.14,54.12,54.12,192700.0,36.9828,36.9897,36.976,36.976,192700.0
2012-11-01 15:00:00,54.11,54.13,54.11,54.12,101500.0,36.9692,36.9828,36.9692,36.976,101500.0
2012-11-01 15:05:00,54.13,54.15,54.12,54.14,59700.0,36.9828,36.9965,36.976,36.9897,59700.0
2012-11-01 15:10:00,54.14,54.15,54.13,54.14,80500.0,36.9897,36.9965,36.9828,36.9897,80500.0
2012-11-01 15:15:00,54.14,54.14,54.13,54.13,115200.0,36.9897,36.9897,36.9828,36.9828,115200.0
2012-11-01 15:20:00,54.13,54.14,54.09,54.11,456000.0,36.9828,36.9897,36.9555,36.9692,456000.0
2012-11-01 15:25:00,54.11,54.12,54.1,54.11,127000.0,36.9692,36.976,36.9623,36.9692,127000.0
2012-11-01 15:30:00,54.12,54.14,54.1,54.12,156200.0,36.976,36.9897,36.9623,36.976,156200.0
2012-11-01 15:35:00,54.13,54.13,54.08,54.09,233700.0,36.9828,36.9828,36.9487,36.9555,233700.0
2012-11-01 15:40:00,54.09,54.14,54.08,54.14,415800.0,36.9555,36.9897,36.9487,36.9897,415800.0
2012-11-01 15:45:00,54.14,54.15,54.13,54.15,152100.0,36.9897,36.9965,36.9828,36.9965,152100.0
2012-11-01 15:50:00,54.15,54.16,54.14,54.16,371700.0,36.9965,37.0033,36.9897,37.0033,371700.0
2012-11-01 15:55:00,54.16,54.22,54.16,54.21,5396300.0,37.0033,37.0443,37.0033,37.0375,5396300.0
2012-11-02 09:30:00,54.17,54.17,54.01,54.03,854600.0,37.0102,37.0102,36.9009,36.9145,854600.0
2012-11-02 09:35:00,54.03,54.13,54.03,54.09,296800.0,36.9145,36.9828,36.9145,36.9555,296800.0
2012-11-02 09:40:00,54.09,54.09,54.03,54.04,291300.0,36.9555,36.9555,36.9145,36.9213,291300.0
2012-11-02 09:45:00,54.04,54.05,53.97,53.99,392200.0,36.9213,36.9282,36.8735,36.8872,392200.0
2012-11-02 09:50:00,53.98,53.98,53.93,53.97,448500.0,36.8804,36.8804,36.8462,36.8735,448500.0
2012-11-02 09:55:00,53.97,54.01,53.94,54.0,129800.0,36.8735,36.9009,36.853,36.894,129800.0
2012-11-02 10:00:00,54.0,54.02,53.95,53.97,87900.0,36.894,36.9077,36.8599,36.8735,87900.0
2012-11-02 10:05:00,53.97,53.98,53.91,53.96,240900.0,36.8735,36.8804,36.8325,36.8667,240900.0
2012-11-02 10:10:00,53.97,53.98,53.89,53.91,155200.0,36.8735,36.8804,36.8189,36.8325,155200.0
2012-11-02 10:15:00,53.9,53.94,53.85,53.92,715100.0,36.8257,36.853,36.7915,36.8394,715100.0
2012-11-02 10:20:00,53.92,53.92,53.83,53.89,199300.0,36.8394,36.8394,36.7779,36.8189,199300.0
2012-11-02 10:25:00,53.89,53.91,53.86,53.89,93700.0,36.8189,36.8325,36.7984,36.8189,93700.0
2012-11-02 10:30:00,53.89,53.94,53.86,53.92,630600.0,36.8189,36.853,36.7984,36.8394,630600.0
2012-11-02 10:35:00,53.92,53.95,53.9,53.9,140100.0,36.8394,36.8599,36.8257,36.8257,140100.0
2012-11-02 10:40:00,53.9,53.92,53.82,53.84,168700.0,36.8257,36.8394,36.771,36.7847,168700.0
2012-11-02 10:45:00,53.83,53.9,53.81,53.9,266100.0,36.7779,36.8257,36.7642,36.8257,266100.0
2012-11-02 10:50:00,53.89,53.91,53.85,53.91,116400.0,36.8189,36.8325,36.7915,36.8325,116400.0
2012-11-02 10:55:00,53.91,53.93,53.86,53.89,127900.0,36.8325,36.8462,36.7984,36.8189,127900.0
2012-11-02 11:00:00,53.88,53.9,53.84,53.86,175800.0,36.812,36.8257,36.7847,36.7984,175800.0
2012-11-02 11:05:00,53.86,53.92,53.86,53.89,267000.0,36.7984,36.8394,36.7984,36.8189,267000.0
2012-11-02 11:10:00,53.88,53.91,53.87,53.89,92100.0,36.812,36.8325,36.8052,36.8189,92100.0
2012-11-02 11:15:00,53.9,53.9,53.84,53.87,85600.0,36.8257,36.8257,36.7847,36.8052,85600.0
2012-11-02 11:20:00,53.88,53.9,53.86,53.88,68900.0,36.812,36.8257,36.7984,36.812,68900.0
2012-11-02 11:25:00,53.87,53.91,53.86,53.89,80200.0,36.8052,36.8325,36.7984,36.8189,80200.0
2012-11-02 11:30:00,53.89,53.89,53.84,53.87,152900.0,36.8189,36.8189,36.7847,36.8052,152900.0
2012-11-02 11:35:00,53.88,53.93,53.88,53.92,101600.0,36.812,36.8462,36.812,36.8394,101600.0
2012-11-02 11:40:00,53.91,53.93,53.89,53.89,66600.0,36.8325,36.8462,36.8189,36.8189,66600.0
2012-11-02 11:45:00,53.9,53.91,53.87,53.87,103600.0,36.8257,36.8325,36.8052,36.8052,103600.0
2012-11-02 11:50:00,53.87,53.91,53.86,53.91,117300.0,36.8052,36.8325,36.7984,36.8325,117300.0
2012-11-02 11:55:00,53.91,53.93,53.9,53.92,96700.0,36.8325,36.8462,36.8257,36.8394,96700.0
2012-11-02 12:00:00,53.93,53.94,53.89,53.9,114700.0,36.8462,36.853,36.8189,36.8257,114700.0
2012-11-02 12:05:00,53.9,53.92,53.88,53.9,50100.0,36.8257,36.8394,36.812,36.8257,50100.0
2012-11-02 12:10:00,53.9,53.91,53.88,53.9,79100.0,36.8257,36.8325,36.812,36.8257,79100.0
2012-11-02 12:15:00,53.9,53.9,53.86,53.9,93500.0,36.8257,36.8257,36.7984,36.8257,93500.0
2012-11-02 12:20:00,53.9,53.92,53.88,53.9,111800.0,36.8257,36.8394,36.812,36.8257,111800.0
2012-11-02 12:25:00,53.89,53.91,53.88,53.9,52900.0,36.8189,36.8325,36.812,36.8257,52900.0
2012-11-02 12:30:00,53.91,53.95,53.9,53.94,117900.0,36.8325,36.8599,36.8257,36.853,117900.0
2012-11-02 12:35:00,53.94,53.95,53.92,53.93,61000.0,36.853,36.8599,36.8394,36.8462,61000.0
2012-11-02 12:40:00,53.93,53.94,53.92,53.92,152300.0,36.8462,36.853,36.8394,36.8394,152300.0
2012-11-02 12:45:00,53.92,53.95,53.92,53.93,146100.0,36.8394,36.8599,36.8394,36.8462,146100.0
2012-11-02 12:50:00,53.93,53.94,53.92,53.93,36100.0,36.8462,36.853,36.8394,36.8462,36100.0
2012-11-02 12:55:00,53.93,53.93,53.9,53.91,159800.0,36.8462,36.8462,36.8257,36.8325,159800.0
2012-11-02 13:00:00,53.91,53.95,53.91,53.94,168100.0,36.8325,36.8599,36.8325,36.853,168100.0
2012-11-02 13:05:00,53.94,53.94,53.88,53.91,702400.0,36.853,36.853,36.812,36.8325,702400.0
2012-11-02 13:10:00,53.91,53.92,53.91,53.91,58700.0,36.8325,36.8394,36.8325,36.8325,58700.0
2012-11-02 13:15:00,53.92,53.92,53.9,53.92,69000.0,36.8394,36.8394,36.8257,36.8394,69000.0
2012-11-02 13:20:00,53.91,53.91,53.88,53.91,69500.0,36.8325,36.8325,36.812,36.8325,69500.0
2012-11-02 13:25:00,53.91,53.92,53.9,53.9,59500.0,36.8325,36.8394,36.8257,36.8257,59500.0
2012-11-02 13:30:00,53.91,53.94,53.9,53.92,56700.0,36.8325,36.853,36.8257,36.8394,56700.0
2012-11-02 13:35:00,53.91,53.93,53.9,53.9,43000.0,36.8325,36.8462,36.8257,36.8257,43000.0
2012-11-02 13:40:00,53.9,53.93,53.9,53.92,58100.0,36.8257,36.8462,36.8257,36.8394,58100.0
2012-11-02 13:45:00,53.92,53.93,53.91,53.92,64100.0,36.8394,36.8462,36.8325,36.8394,64100.0
2012-11-02 13:50:00,53.92,53.92,53.84,53.87,88000.0,36.8394,36.8394,36.7847,36.8052,88000.0
2012-11-02 13:55:00,53.86,53.88,53.83,53.83,37200.0,36.7984,36.812,36.7779,36.7779,37200.0
2012-11-02 14:00:00,53.83,53.84,53.79,53.8,54900.0,36.7779,36.7847,36.7505,36.7574,54900.0
2012-11-02 14:05:00,53.79,53.82,53.77,53.81,77800.0,36.7505,36.771,36.7369,36.7642,77800.0
2012-11-02 14:10:00,53.82,53.82,53.8,53.81,82900.0,36.771,36.771,36.7574,36.7642,82900.0
2012-11-02 14:15:00,53.8,53.82,53.79,53.81,49900.0,36.7574,36.771,36.7505,36.7642,49900.0
2012-11-02 14:20:00,53.8,53.83,53.8,53.82,68100.0,36.7574,36.7779,36.7574,36.771,68100.0
2012-11-02 14:25:00,53.83,53.86,53.82,53.85,72700.0,36.7779,36.7984,36.771,36.7915,72700.0
2012-11-02 14:30:00,53.85,53.86,53.83,53.84,49800.0,36.7915,36.7984,36.7779,36.7847,49800.0
2012-11-02 14:35:00,53.83,53.84,53.7,53.7,171400.0,36.7779,36.7847,36.6891,36.6891,171400.0
2012-11-02 14:40:00,53.69,53.71,53.66,53.7,87200.0,36.6822,36.6959,36.6617,36.6891,87200.0
2012-11-02 14:45:00,53.71,53.71,53.66,53.69,82600.0,36.6959,36.6959,36.6617,36.6822,82600.0
2012-11-02 14:50:00,53.68,53.73,53.68,53.73,108300.0,36.6754,36.7095,36.6754,36.7095,108300.0
2012-11-02 14:55:00,53.72,53.75,53.7,53.75,194600.0,36.7027,36.7232,36.6891,36.7232,194600.0
2012-11-02 15:00:00,53.75,53.77,53.73,53.74,332300.0,36.7232,36.7369,36.7095,36.7164,332300.0
2012-11-02 15:05:00,53.74,53.76,53.73,53.74,185900.0,36.7164,36.73,36.7095,36.7164,185900.0
2012-11-02 15:10:00,53.73,53.74,53.71,53.72,120400.0,36.7095,36.7164,36.6959,36.7027,120400.0
2012-11-02 15:15:00,53.72,53.75,53.7,53.72,83900.0,36.7027,36.7232,36.6891,36.7027,83900.0
2012-11-02 15:20:00,53.72,53.78,53.71,53.71,135200.0,36.7027,36.7437,36.6959,36.6959,135200.0
2012-11-02 15:25:00,53.72,53.75,53.7,53.72,176300.0,36.7027,36.7232,36.6891,36.7027,176300.0
2012-11-02 15:30:00,53.72,53.73,53.64,53.67,172000.0,36.7027,36.7095,36.6481,36.6686,172000.0
2012-11-02 15:35:00,53.67,53.68,53.64,53.66,152900.0,36.6686,36.6754,36.6481,36.6617,152900.0
2012-11-02 15:40:00,53.66,53.7,53.65,53.7,194300.0,36.6617,36.6891,36.6549,36.6891,194300.0
2012-11-02 15:45:00,53.7,53.7,53.61,53.66,298400.0,36.6891,36.6891,36.6276,36.6617,298400.0
2012-11-02 15:50:00,53.66,53.69,53.66,53.69,473700.0,36.6617,36.6822,36.6617,36.6822,473700.0
2012-11-02 15:55:00,53.69,53.7,53.68,53.68,798900.0,36.6822,36.6891,36.6754,36.6754,798900.0
2012-11-05 09:30:00,53.55,53.58,53.51,53.58,199300.0,36.5866,36.6071,36.5592,36.6071,199300.0
2012-11-05 09:35:00,53.58,53.59,53.49,53.54,66000.0,36.6071,36.6139,36.5456,36.5797,66000.0
2012-11-05 09:40:00,53.54,53.55,53.47,53.48,185400.0,36.5797,36.5866,36.5319,36.5387,185400.0
2012-11-05 09:45:00,53.47,53.51,53.46,53.48,143400.0,36.5319,36.5592,36.5251,36.5387,143400.0
2012-11-05 09:50:00,53.48,53.52,53.45,53.47,149800.0,36.5387,36.5661,36.5182,36.5319,149800.0
2012-11-05 09:55:00,53.46,53.5,53.46,53.49,177000.0,36.5251,36.5524,36.5251,36.5456,177000.0
2012-11-05 10:00:00,53.49,53.53,53.45,53.49,257100.0,36.5456,36.5729,36.5182,36.5456,257100.0
2012-11-05 10:05:00,53.48,53.49,53.43,53.44,139700.0,36.5387,36.5456,36.5046,36.5114,139700.0
2012-11-05 10:10:00,53.45,53.49,53.44,53.48,113400.0,36.5182,36.5456,36.5114,36.5387,113400.0
2012-11-05 10:15:00,53.47,53.49,53.44,53.48,165200.0,36.5319,36.5456,36.5114,36.5387,165200.0
2012-11-05 10:20:00,53.48,53.52,53.47,53.51,361500.0,36.5387,36.5661,36.5319,36.5592,361500.0
2012-11-05 10:25:00,53.51,53.51,53.46,53.47,184200.0,36.5592,36.5592,36.5251,36.5319,184200.0
2012-11-05 10:30:00,53.47,53.53,53.46,53.53,186400.0,36.5319,36.5729,36.5251,36.5729,186400.0
2012-11-05 10:35:00,53.52,53.54,53.49,53.54,353700.0,36.5661,36.5797,36.5456,36.5797,353700.0
2012-11-05 10:40:00,53.54,53.57,53.52,53.54,222300.0,36.5797,36.6002,36.5661,36.5797,222300.0
2012-11-05 10:45:00,53.54,53.54,53.51,53.53,56100.0,36.5797,36.5797,36.5592,36.5729,56100.0
2012-11-05 10:50:00,53.53,53.56,53.5,53.54,268200.0,36.5729,36.5934,36.5524,36.5797,268200.0
2012-11-05 10:55:00,53.54,53.56,53.53,53.54,126000.0,36.5797,36.5934,36.5729,36.5797,126000.0
2012-11-05 11:00:00,53.55,53.58,53.54,53.57,135300.0,36.5866,36.6071,36.5797,36.6002,135300.0
2012-11-05 11:05:00,53.57,53.6,53.57,53.57,59600.0,36.6002,36.6207,36.6002,36.6002,59600.0
2012-11-05 11:10:00,53.57,53.58,53.55,53.56,62500.0,36.6002,36.6071,36.5866,36.5934,62500.0
2012-11-05 11:15:00,53.55,53.56,53.54,53.54,58400.0,36.5866,36.5934,36.5797,36.5797,58400.0
2012-11-05 11:20:00,53.55,53.56,53.52,53.54,201300.0,36.5866,36.5934,36.5661,36.5797,201300.0
2012-11-05 11:25:00,53.54,53.55,53.51,53.53,180800.0,36.5797,36.5866,36.5592,36.5729,180800.0
2012-11-05 11:30:00,53.53,53.55,53.49,53.49,116600.0,36.5729,36.5866,36.5456,36.5456,116600.0
2012-11-05 11:35:00,53.49,53.51,53.49,53.51,45600.0,36.5456,36.5592,36.5456,36.5592,45600.0
2012-11-05 11:40:00,53.51,53.52,53.5,53.52,40000.0,36.5592,36.5661,36.5524,36.5661,40000.0
2012-11-05 11:45:00,53.51,53.52,53.49,53.52,69000.0,36.5592,36.5661,36.5456,36.5661,69000.0
2012-11-05 11:50:00,53.51,53.53,53.51,53.53,88200.0,36.5592,36.5729,36.5592,36.5729,88200.0
2012-11-05 11:55:00,53.52,53.54,53.52,53.54,98500.0,36.5661,36.5797,36.5661,36.5797,98500.0
2012-11-05 12:00:00,53.54,53.54,53.5,53.52,142000.0,36.5797,36.5797,36.5524,36.5661,142000.0
2012-11-05 12:05:00,53.51,53.52,53.51,53.51,44100.0,36.5592,36.5661,36.5592,36.5592,44100.0
2012-11-05 12:10:00,53.51,53.53,53.51,53.52,37000.0,36.5592,36.5729,36.5592,36.5661,37000.0
2012-11-05 12:15:00,53.51,53.52,53.5,53.5,33000.0,36.5592,36.5661,36.5524,36.5524,33000.0
2012-11-05 12:20:00,53.51,53.51,53.47,53.47,150100.0,36.5592,36.5592,36.5319,36.5319,150100.0
2012-11-05 12:25:00,53.48,53.48,53.46,53.46,37300.0,36.5387,36.5387,36.5251,36.5251,37300.0
2012-11-05 12:30:00,53.46,53.46,53.44,53.46,45400.0,36.5251,36.5251,36.5114,36.5251,45400.0
2012-11-05 12:35:00,53.46,53.47,53.44,53.46,54500.0,36.5251,36.5319,36.5114,36.5251,54500.0
2012-11-05 12:40:00,53.45,53.46,53.4,53.42,77500.0,36.5182,36.5251,36.4841,36.4977,77500.0
2012-11-05 12:45:00,53.42,53.43,53.41,53.42,71700.0,36.4977,36.5046,36.4909,36.4977,71700.0
2012-11-05 12:50:00,53.42,53.42,53.39,53.4,58800.0,36.4977,36.4977,36.4773,36.4841,58800.0
2012-11-05 12:55:00,53.39,53.42,53.39,53.42,44800.0,36.4773,36.4977,36.4773,36.4977,44800.0
2012-11-05 13:00:00,53.42,53.44,53.42,53.44,49400.0,36.4977,36.5114,36.4977,36.5114,49400.0
2012-11-05 13:05:00,53.43,53.44,53.41,53.44,50400.0,36.5046,36.5114,36.4909,36.5114,50400.0
2012-11-05 13:10:00,53.44,53.45,53.41,53.41,36700.0,36.5114,36.5182,36.4909,36.4909,36700.0
2012-11-05 13:15:00,53.42,53.45,53.41,53.44,102100.0,36.4977,36.5182,36.4909,36.5114,102100.0
2012-11-05 13:20:00,53.44,53.45,53.42,53.44,45600.0,36.5114,36.5182,36.4977,36.5114,45600.0
2012-11-05 13:25:00,53.44,53.46,53.44,53.44,26400.0,36.5114,36.5251,36.5114,36.5114,26400.0
2012-11-05 13:30:00,53.44,53.46,53.43,53.46,46500.0,36.5114,36.5251,36.5046,36.5251,46500.0
2012-11-05 13:35:00,53.46,53.48,53.45,53.47,55500.0,36.5251,36.5387,36.5182,36.5319,55500.0
2012-11-05 13:40:00,53.47,53.47,53.46,53.47,30300.0,36.5319,36.5319,36.5251,36.5319,30300.0
2012-11-05 13:45:00,53.47,53.47,53.44,53.44,36100.0,36.5319,36.5319,36.5114,36.5114,36100.0
2012-11-05 13:50:00,53.45,53.45,53.44,53.45,25900.0,36.5182,36.5182,36.5114,36.5182,25900.0
2012-11-05 13:55:00,53.45,53.48,53.45,53.47,39700.0,36.5182,36.5387,36.5182,36.5319,39700.0
2012-11-05 14:00:00,53.48,53.52,53.47,53.52,43700.0,36.5387,36.5661,36.5319,36.5661,43700.0
2012-11-05 14:05:00,53.51,53.52,53.49,53.51,137600.0,36.5592,36.5661,36.5456,36.5592,137600.0
2012-11-05 14:10:00,53.5,53.51,53.49,53.51,74400.0,36.5524,36.5592,36.5456,36.5592,74400.0
2012-11-05 14:15:00,53.51,53.52,53.49,53.49,22900.0,36.5592,36.5661,36.5456,36.5456,22900.0
2012-11-05 14:20:00,53.5,53.51,53.49,53.51,48800.0,36.5524,36.5592,36.5456,36.5592,48800.0
2012-11-05 14:25:00,53.51,53.53,53.5,53.52,72100.0,36.5592,36.5729,36.5524,36.5661,72100.0
2012-11-05 14:30:00,53.53,53.55,53.52,53.54,125200.0,36.5729,36.5866,36.5661,36.5797,125200.0
2012-11-05 14:35:00,53.54,53.54,53.51,53.51,28000.0,36.5797,36.5797,36.5592,36.5592,28000.0
2012-11-05 14:40:00,53.5,53.54,53.5,53.53,76200.0,36.5524,36.5797,36.5524,36.5729,76200.0
2012-11-05 14:45:00,53.53,53.55,53.52,53.53,51900.0,36.5729,36.5866,36.5661,36.5729,51900.0
2012-11-05 14:50:00,53.53,53.56,53.52,53.53,72200.0,36.5729,36.5934,36.5661,36.5729,72200.0
2012-11-05 14:55:00,53.53,53.54,53.51,53.52,92100.0,36.5729,36.5797,36.5592,36.5661,92100.0
2012-11-05 15:00:00,53.52,53.55,53.51,53.55,47800.0,36.5661,36.5866,36.5592,36.5866,47800.0
2012-11-05 15:05:00,53.55,53.55,53.52,53.53,64400.0,36.5866,36.5866,36.5661,36.5729,64400.0
2012-11-05 15:10:00,53.53,53.53,53.51,53.52,40600.0,36.5729,36.5729,36.5592,36.5661,40600.0
2012-11-05 15:15:00,53.51,53.53,53.51,53.51,70500.0,36.5592,36.5729,36.5592,36.5592,70500.0
2012-11-05 15:20:00,53.51,53.53,53.51,53.52,139600.0,36.5592,36.5729,36.5592,36.5661,139600.0
2012-11-05 15:25:00,53.53,53.54,53.51,53.53,52500.0,36.5729,36.5797,36.5592,36.5729,52500.0
2012-11-05 15:30:00,53.54,53.54,53.51,53.52,105200.0,36.5797,36.5797,36.5592,36.5661,105200.0
2012-11-05 15:35:00,53.52,53.56,53.52,53.55,77100.0,36.5661,36.5934,36.5661,36.5866,77100.0
2012-11-05 15:40:00,53.55,53.62,53.55,53.62,147300.0,36.5866,36.6344,36.5866,36.6344,147300.0
2012-11-05 15:45:00,53.62,53.66,53.62,53.62,156800.0,36.6344,36.6617,36.6344,36.6344,156800.0
2012-11-05 15:50:00,53.63,53.64,53.61,53.61,209500.0,36.6412,36.6481,36.6276,36.6276,209500.0
2012-11-05 15:55:00,53.62,53.62,53.56,53.56,789200.0,36.6344,36.6344,36.5934,36.5934,789200.0
2012-11-06 09:30:00,53.77,53.8,53.75,53.8,195400.0,36.7369,36.7574,36.7232,36.7574,195400.0
2012-11-06 09:35:00,53.8,53.85,53.77,53.84,153600.0,36.7574,36.7915,36.7369,36.7847,153600.0
2012-11-06 09:40:00,53.84,53.85,53.78,53.78,152400.0,36.7847,36.7915,36.7437,36.7437,152400.0
2012-11-06 09:45:00,53.78,53.8,53.77,53.79,85900.0,36.7437,36.7574,36.7369,36.7505,85900.0
2012-11-06 09:50:00,53.8,53.81,53.77,53.81,97200.0,36.7574,36.7642,36.7369,36.7642,97200.0
2012-11-06 09:55:00,53.81,53.86,53.8,53.85,83500.0,36.7642,36.7984,36.7574,36.7915,83500.0
2012-11-06 10:00:00,53.85,53.85,53.81,53.84,55600.0,36.7915,36.7915,36.7642,36.7847,55600.0
2012-11-06 10:05:00,53.84,53.85,53.81,53.82,334200.0,36.7847,36.7915,36.7642,36.771,334200.0
2012-11-06 10:10:00,53.81,53.83,53.77,53.78,294700.0,36.7642,36.7779,36.7369,36.7437,294700.0
2012-11-06 10:15:00,53.78,53.8,53.78,53.79,31900.0,36.7437,36.7574,36.7437,36.7505,31900.0
2012-11-06 10:20:00,53.79,53.83,53.79,53.81,43900.0,36.7505,36.7779,36.7505,36.7642,43900.0
2012-11-06 10:25:00,53.81,53.81,53.76,53.79,50000.0,36.7642,36.7642,36.73,36.7505,50000.0
2012-11-06 10:30:00,53.8,53.81,53.76,53.8,60000.0,36.7574,36.7642,36.73,36.7574,60000.0
2012-11-06 10:35:00,53.81,53.83,53.8,53.83,81700.0,36.7642,36.7779,36.7574,36.7779,81700.0
2012-11-06 10:40:00,53.82,53.87,53.82,53.84,96200.0,36.771,36.8052,36.771,36.7847,96200.0
2012-11-06 10:45:00,53.84,53.9,53.84,53.85,89600.0,36.7847,36.8257,36.7847,36.7915,89600.0
2012-11-06 10:50:00,53.85,53.87,53.83,53.83,38000.0,36.7915,36.8052,36.7779,36.7779,38000.0
2012-11-06 10:55:00,53.84,53.86,53.82,53.82,106300.0,36.7847,36.7984,36.771,36.771,106300.0
2012-11-06 11:00:00,53.82,53.85,53.81,53.82,85400.0,36.771,36.7915,36.7642,36.771,85400.0
2012-11-06 11:05:00,53.82,53.84,53.81,53.83,104100.0,36.771,36.7847,36.7642,36.7779,104100.0
2012-11-06 11:10:00,53.84,53.86,53.83,53.86,49600.0,36.7847,36.7984,36.7779,36.7984,49600.0
2012-11-06 11:15:00,53.87,53.9,53.86,53.9,144000.0,36.8052,36.8257,36.7984,36.8257,144000.0
2012-11-06 11:20:00,53.89,53.89,53.84,53.88,76600.0,36.8189,36.8189,36.7847,36.812,76600.0
2012-11-06 11:25:00,53.87,53.88,53.82,53.83,285800.0,36.8052,36.812,36.771,36.7779,285800.0
2012-11-06 11:30:00,53.84,53.89,53.82,53.89,169600.0,36.7847,36.8189,36.771,36.8189,169600.0
2012-11-06 11:35:00,53.89,54.05,53.88,53.98,205400.0,36.8189,36.9282,36.812,36.8804,205400.0
2012-11-06 11:40:00,53.99,54.05,53.99,54.05,106100.0,36.8872,36.9282,36.8872,36.9282,106100.0
2012-11-06 11:45:00,54.05,54.08,54.03,54.04,126100.0,36.9282,36.9487,36.9145,36.9213,126100.0
2012-11-06 11:50:00,54.04,54.06,54.02,54.05,73400.0,36.9213,36.935,36.9077,36.9282,73400.0
2012-11-06 11:55:00,54.04,54.05,54.02,54.03,38800.0,36.9213,36.9282,36.9077,36.9145,38800.0
2012-11-06 12:00:00,54.02,54.12,54.02,54.1,106500.0,36.9077,36.976,36.9077,36.9623,106500.0
2012-11-06 12:05:00,54.09,54.11,54.06,54.06,128700.0,36.9555,36.9692,36.935,36.935,128700.0
2012-11-06 12:10:00,54.07,54.08,54.03,54.04,100900.0,36.9418,36.9487,36.9145,36.9213,100900.0
2012-11-06 12:15:00,54.05,54.06,54.03,54.03,68000.0,36.9282,36.935,36.9145,36.9145,68000.0
2012-11-06 12:20:00,54.03,54.07,54.03,54.07,60300.0,36.9145,36.9418,36.9145,36.9418,60300.0
2012-11-06 12:25:00,54.07,54.07,54.04,54.05,53200.0,36.9418,36.9418,36.9213,36.9282,53200.0
2012-11-06 12:30:00,54.05,54.07,54.04,54.06,42000.0,36.9282,36.9418,36.9213,36.935,42000.0
2012-11-06 12:35:00,54.06,54.07,54.04,54.05,71900.0,36.935,36.9418,36.9213,36.9282,71900.0
2012-11-06 12:40:00,54.04,54.06,54.03,54.04,121900.0,36.9213,36.935,36.9145,36.9213,121900.0
2012-11-06 12:45:00,54.04,54.04,54.0,54.01,148900.0,36.9213,36.9213,36.894,36.9009,148900.0
2012-11-06 12:50:00,54.01,54.03,54.0,54.02,104400.0,36.9009,36.9145,36.894,36.9077,104400.0
2012-11-06 12:55:00,54.01,54.03,54.0,54.02,28900.0,36.9009,36.9145,36.894,36.9077,28900.0
2012-11-06 13:00:00,54.03,54.04,54.01,54.04,95900.0,36.9145,36.9213,36.9009,36.9213,95900.0
2012-11-06 13:05:00,54.04,54.09,54.03,54.09,28300.0,36.9213,36.9555,36.9145,36.9555,28300.0
2012-11-06 13:10:00,54.09,54.09,54.05,54.09,41300.0,36.9555,36.9555,36.9282,36.9555,41300.0
2012-11-06 13:15:00,54.09,54.1,54.04,54.05,73000.0,36.9555,36.9623,36.9213,36.9282,73000.0
2012-11-06 13:20:00,54.05,54.1,54.03,54.07,70800.0,36.9282,36.9623,36.9145,36.9418,70800.0
2012-11-06 13:25:00,54.08,54.1,54.07,54.08,29900.0,36.9487,36.9623,36.9418,36.9487,29900.0
2012-11-06 13:30:00,54.07,54.11,54.06,54.06,120100.0,36.9418,36.9692,36.935,36.935,120100.0
2012-11-06 13:35:00,54.08,54.1,54.06,54.08,71300.0,36.9487,36.9623,36.935,36.9487,71300.0
2012-11-06 13:40:00,54.08,54.09,54.06,54.09,107400.0,36.9487,36.9555,36.935,36.9555,107400.0
2012-11-06 13:45:00,54.08,54.1,54.07,54.09,79700.0,36.9487,36.9623,36.9418,36.9555,79700.0
2012-11-06 13:50:00,54.1,54.13,54.08,54.11,27700.0,36.9623,36.9828,36.9487,36.9692,27700.0
2012-11-06 13:55:00,54.11,54.11,54.07,54.09,22300.0,36.9692,36.9692,36.9418,36.9555,22300.0
2012-11-06 14:00:00,54.09,54.1,54.07,54.09,58000.0,36.9555,36.9623,36.9418,36.9555,58000.0
2012-11-06 14:05:00,54.09,54.09,54.07,54.08,33900.0,36.9555,36.9555,36.9418,36.9487,33900.0
2012-11-06 14:10:00,54.08,54.09,54.06,54.08,34200.0,36.9487,36.9555,36.935,36.9487,34200.0
2012-11-06 14:15:00,54.09,54.1,54.08,54.09,18800.0,36.9555,36.9623,36.9487,36.9555,18800.0
2012-11-06 14:20:00,54.09,54.12,54.08,54.11,74800.0,36.9555,36.976,36.9487,36.9692,74800.0
2012-11-06 14:25:00,54.11,54.12,54.1,54.11,79300.0,36.9692,36.976,36.9623,36.9692,79300.0
2012-11-06 14:30:00,54.12,54.13,54.11,54.12,64800.0,36.976,36.9828,36.9692,36.976,64800.0
2012-11-06 14:35:00,54.13,54.15,54.12,54.13,58300.0,36.9828,36.9965,36.976,36.9828,58300.0
2012-11-06 14:40:00,54.14,54.15,54.13,54.14,32500.0,36.9897,36.9965,36.9828,36.9897,32500.0
2012-11-06 14:45:00,54.14,54.15,54.1,54.11,86300.0,36.9897,36.9965,36.9623,36.9692,86300.0
2012-11-06 14:50:00,54.12,54.13,54.06,54.06,61300.0,36.976,36.9828,36.935,36.935,61300.0
2012-11-06 14:55:00,54.06,54.09,54.04,54.07,110600.0,36.935,36.9555,36.9213,36.9418,110600.0
2012-11-06 15:00:00,54.07,54.07,54.03,54.05,166100.0,36.9418,36.9418,36.9145,36.9282,166100.0
2012-11-06 15:05:00,54.05,54.07,54.04,54.05,69700.0,36.9282,36.9418,36.9213,36.9282,69700.0
2012-11-06 15:10:00,54.06,54.06,54.03,54.05,129000.0,36.935,36.935,36.9145,36.9282,129000.0
2012-11-06 15:15:00,54.06,54.08,54.05,54.07,159300.0,36.935,36.9487,36.9282,36.9418,159300.0
2012-11-06 15:20:00,54.07,54.08,54.05,54.07,185700.0,36.9418,36.9487,36.9282,36.9418,185700.0
2012-11-06 15:25:00,54.06,54.08,54.03,54.04,314600.0,36.935,36.9487,36.9145,36.9213,314600.0
2012-11-06 15:30:00,54.05,54.05,54.01,54.03,139100.0,36.9282,36.9282,36.9009,36.9145,139100.0
2012-11-06 15:35:00,54.04,54.05,54.0,54.04,178700.0,36.9213,36.9282,36.894,36.9213,178700.0
2012-11-06 15:40:00,54.04,54.07,54.03,54.07,310000.0,36.9213,36.9418,36.9145,36.9418,310000.0
2012-11-06 15:45:00,54.07,54.12,54.05,54.12,321700.0,36.9418,36.976,36.9282,36.976,321700.0
2012-11-06 15:50:00,54.12,54.12,54.04,54.04,395200.0,36.976,36.976,36.9213,36.9213,395200.0
2012-11-06 15:55:00,54.05,54.09,54.03,54.09,815300.0,36.9282,36.9555,36.9145,36.9555,815300.0
2012-11-07 09:30:00,53.5,53.52,53.38,53.4,439500.0,36.5524,36.5661,36.4704,36.4841,439500.0
2012-11-07 09:35:00,53.41,53.41,53.32,53.36,628200.0,36.4909,36.4909,36.4294,36.4568,628200.0
2012-11-07 09:40:00,53.36,53.4,53.33,53.38,272600.0,36.4568,36.4841,36.4363,36.4704,272600.0
2012-11-07 09:45:00,53.38,53.47,53.36,53.47,187300.0,36.4704,36.5319,36.4568,36.5319,187300.0
2012-11-07 09:50:00,53.47,53.47,53.42,53.43,262000.0,36.5319,36.5319,36.4977,36.5046,262000.0
2012-11-07 09:55:00,53.43,53.43,53.37,53.4,293800.0,36.5046,36.5046,36.4636,36.4841,293800.0
2012-11-07 10:00:00,53.39,53.39,53.3,53.34,254900.0,36.4773,36.4773,36.4158,36.4431,254900.0
2012-11-07 10:05:00,53.34,53.39,53.31,53.39,397500.0,36.4431,36.4773,36.4226,36.4773,397500.0
2012-11-07 10:10:00,53.38,53.38,53.33,53.35,155100.0,36.4704,36.4704,36.4363,36.4499,155100.0
2012-11-07 10:15:00,53.34,53.34,53.22,53.22,258500.0,36.4431,36.4431,36.3611,36.3611,258500.0
2012-11-07 10:20:00,53.22,53.26,53.14,53.2,206300.0,36.3611,36.3884,36.3064,36.3474,206300.0
2012-11-07 10:25:00,53.19,53.21,53.15,53.21,196700.0,36.3406,36.3543,36.3133,36.3543,196700.0
2012-11-07 10:30:00,53.21,53.28,53.18,53.25,184700.0,36.3543,36.4021,36.3338,36.3816,184700.0
2012-11-07 10:35:00,53.24,53.27,53.2,53.27,252900.0,36.3748,36.3953,36.3474,36.3953,252900.0
2012-11-07 10:40:00,53.26,53.27,53.22,53.26,296200.0,36.3884,36.3953,36.3611,36.3884,296200.0
2012-11-07 10:45:00,53.24,53.25,53.19,53.2,347800.0,36.3748,36.3816,36.3406,36.3474,347800.0
2012-11-07 10:50:00,53.2,53.21,53.12,53.14,277400.0,36.3474,36.3543,36.2928,36.3064,277400.0
2012-11-07 10:55:00,53.14,53.15,53.07,53.08,335500.0,36.3064,36.3133,36.2586,36.2655,335500.0
2012-11-07 11:00:00,53.07,53.2,53.07,53.18,469300.0,36.2586,36.3474,36.2586,36.3338,469300.0
2012-11-07 11:05:00,53.19,53.22,53.15,53.2,310000.0,36.3406,36.3611,36.3133,36.3474,310000.0
2012-11-07 11:10:00,53.19,53.2,53.16,53.17,211700.0,36.3406,36.3474,36.3201,36.3269,211700.0
2012-11-07 11:15:00,53.16,53.16,53.1,53.1,215500.0,36.3201,36.3201,36.2791,36.2791,215500.0
2012-11-07 11:20:00,53.11,53.13,53.03,53.05,511300.0,36.286,36.2996,36.2313,36.245,511300.0
2012-11-07 11:25:00,53.05,53.06,52.99,53.01,537200.0,36.245,36.2518,36.204,36.2176,537200.0
2012-11-07 11:30:00,53.01,53.04,52.97,52.99,723400.0,36.2176,36.2381,36.1903,36.204,723400.0
2012-11-07 11:35:00,52.99,53.07,52.98,53.07,161400.0,36.204,36.2586,36.1971,36.2586,161400.0
2012-11-07 11:40:00,53.07,53.13,53.05,53.11,154900.0,36.2586,36.2996,36.245,36.286,154900.0
2012-11-07 11:45:00,53.1,53.16,53.06,53.15,299000.0,36.2791,36.3201,36.2518,36.3133,299000.0
2012-11-07 11:50:00,53.15,53.16,53.12,53.16,170000.0,36.3133,36.3201,36.2928,36.3201,170000.0
2012-11-07 11:55:00,53.17,53.18,53.13,53.14,188400.0,36.3269,36.3338,36.2996,36.3064,188400.0
2012-11-07 12:00:00,53.16,53.18,53.14,53.16,223000.0,36.3201,36.3338,36.3064,36.3201,223000.0
2012-11-07 12:05:00,53.16,53.18,53.15,53.16,71800.0,36.3201,36.3338,36.3133,36.3201,71800.0
2012-11-07 12:10:00,53.16,53.19,53.15,53.16,410700.0,36.3201,36.3406,36.3133,36.3201,410700.0
2012-11-07 12:15:00,53.16,53.21,53.16,53.2,92100.0,36.3201,36.3543,36.3201,36.3474,92100.0
2012-11-07 12:20:00,53.19,53.23,53.19,53.23,62700.0,36.3406,36.3679,36.3406,36.3679,62700.0
2012-11-07 12:25:00,53.23,53.23,53.19,53.2,69000.0,36.3679,36.3679,36.3406,36.3474,69000.0
2012-11-07 12:30:00,53.2,53.23,53.2,53.22,54800.0,36.3474,36.3679,36.3474,36.3611,54800.0
2012-11-07 12:35:00,53.23,53.26,53.23,53.26,186800.0,36.3679,36.3884,36.3679,36.3884,186800.0
2012-11-07 12:40:00,53.26,53.26,53.21,53.25,80400.0,36.3884,36.3884,36.3543,36.3816,80400.0
2012-11-07 12:45:00,53.26,53.26,53.22,53.23,77400.0,36.3884,36.3884,36.3611,36.3679,77400.0
2012-11-07 12:50:00,53.23,53.24,53.21,53.22,55600.0,36.3679,36.3748,36.3543,36.3611,55600.0
2012-11-07 12:55:00,53.22,53.23,53.2,53.22,110800.0,36.3611,36.3679,36.3474,36.3611,110800.0
2012-11-07 13:00:00,53.22,53.25,53.2,53.24,108600.0,36.3611,36.3816,36.3474,36.3748,108600.0
2012-11-07 13:05:00,53.25,53.35,53.25,53.34,330200.0,36.3816,36.4499,36.3816,36.4431,330200.0
2012-11-07 13:10:00,53.34,53.35,53.3,53.31,88300.0,36.4431,36.4499,36.4158,36.4226,88300.0
2012-11-07 13:15:00,53.31,53.33,53.28,53.28,39100.0,36.4226,36.4363,36.4021,36.4021,39100.0
2012-11-07 13:20:00,53.28,53.32,53.28,53.3,103800.0,36.4021,36.4294,36.4021,36.4158,103800.0
2012-11-07 13:25:00,53.31,53.32,53.28,53.28,119000.0,36.4226,36.4294,36.4021,36.4021,119000.0
2012-11-07 13:30:00,53.29,53.33,53.28,53.3,132900.0,36.4089,36.4363,36.4021,36.4158,132900.0
2012-11-07 13:35:00,53.3,53.34,53.3,53.31,71300.0,36.4158,36.4431,36.4158,36.4226,71300.0
2012-11-07 13:40:00,53.32,53.32,53.28,53.3,114700.0,36.4294,36.4294,36.4021,36.4158,114700.0
2012-11-07 13:45:00,53.3,53.31,53.26,53.29,254300.0,36.4158,36.4226,36.3884,36.4089,254300.0
2012-11-07 13:50:00,53.29,53.31,53.28,53.3,107300.0,36.4089,36.4226,36.4021,36.4158,107300.0
2012-11-07 13:55:00,53.29,53.3,53.25,53.27,114700.0,36.4089,36.4158,36.3816,36.3953,114700.0
2012-11-07 14:00:00,53.27,53.34,53.27,53.32,87400.0,36.3953,36.4431,36.3953,36.4294,87400.0
2012-11-07 14:05:00,53.32,53.36,53.31,53.35,174100.0,36.4294,36.4568,36.4226,36.4499,174100.0
2012-11-07 14:10:00,53.34,53.35,53.28,53.3,173200.0,36.4431,36.4499,36.4021,36.4158,173200.0
2012-11-07 14:15:00,53.31,53.31,53.28,53.29,73400.0,36.4226,36.4226,36.4021,36.4089,73400.0
2012-11-07 14:20:00,53.3,53.32,53.28,53.32,52600.0,36.4158,36.4294,36.4021,36.4294,52600.0
2012-11-07 14:25:00,53.32,53.33,53.3,53.31,56700.0,36.4294,36.4363,36.4158,36.4226,56700.0
2012-11-07 14:30:00,53.31,53.32,53.26,53.26,65600.0,36.4226,36.4294,36.3884,36.3884,65600.0
2012-11-07 14:35:00,53.26,53.28,53.23,53.24,48300.0,36.3884,36.4021,36.3679,36.3748,48300.0
2012-11-07 14:40:00,53.24,53.26,53.23,53.25,105100.0,36.3748,36.3884,36.3679,36.3816,105100.0
2012-11-07 14:45:00,53.25,53.28,53.25,53.28,65900.0,36.3816,36.4021,36.3816,36.4021,65900.0
2012-11-07 14:50:00,53.27,53.28,53.24,53.26,61000.0,36.3953,36.4021,36.3748,36.3884,61000.0
2012-11-07 14:55:00,53.27,53.35,53.27,53.34,313900.0,36.3953,36.4499,36.3953,36.4431,313900.0
2012-11-07 15:00:00,53.33,53.37,53.32,53.33,307100.0,36.4363,36.4636,36.4294,36.4363,307100.0
2012-11-07 15:05:00,53.33,53.35,53.31,53.32,206900.0,36.4363,36.4499,36.4226,36.4294,206900.0
2012-11-07 15:10:00,53.32,53.37,53.32,53.34,147300.0,36.4294,36.4636,36.4294,36.4431,147300.0
2012-11-07 15:15:00,53.33,53.34,53.29,53.33,324500.0,36.4363,36.4431,36.4089,36.4363,324500.0
2012-11-07 15:20:00,53.33,53.39,53.33,53.38,95600.0,36.4363,36.4773,36.4363,36.4704,95600.0
2012-11-07 15:25:00,53.37,53.43,53.36,53.43,209500.0,36.4636,36.5046,36.4568,36.5046,209500.0
2012-11-07 15:30:00,53.43,53.43,53.37,53.42,226100.0,36.5046,36.5046,36.4636,36.4977,226100.0
2012-11-07 15:35:00,53.42,53.42,53.36,53.36,175000.0,36.4977,36.4977,36.4568,36.4568,175000.0
2012-11-07 15:40:00,53.37,53.39,53.34,53.35,275700.0,36.4636,36.4773,36.4431,36.4499,275700.0
2012-11-07 15:45:00,53.36,53.36,53.31,53.33,679100.0,36.4568,36.4568,36.4226,36.4363,679100.0
2012-11-07 15:50:00,53.33,53.33,53.3,53.3,607800.0,36.4363,36.4363,36.4158,36.4158,607800.0
2012-11-07 15:55:00,53.3,53.31,53.25,53.25,1801400.0,36.4158,36.4226,36.3816,36.3816,1801400.0
2012-11-08 09:30:00,53.06,53.19,53.06,53.16,238000.0,36.2518,36.3406,36.2518,36.3201,238000.0
2012-11-08 09:35:00,53.17,53.26,53.15,53.24,433800.0,36.3269,36.3884,36.3133,36.3748,433800.0
2012-11-08 09:40:00,53.25,53.3,53.23,53.26,194000.0,36.3816,36.4158,36.3679,36.3884,194000.0
2012-11-08 09:45:00,53.26,53.31,53.24,53.26,177900.0,36.3884,36.4226,36.3748,36.3884,177900.0
2012-11-08 09:50:00,53.26,53.26,53.2,53.22,230300.0,36.3884,36.3884,36.3474,36.3611,230300.0
2012-11-08 09:55:00,53.23,53.25,53.19,53.19,92600.0,36.3679,36.3816,36.3406,36.3406,92600.0
2012-11-08 10:00:00,53.2,53.22,53.15,53.15,137700.0,36.3474,36.3611,36.3133,36.3133,137700.0
2012-11-08 10:05:00,53.14,53.15,53.08,53.08,286000.0,36.3064,36.3133,36.2655,36.2655,286000.0
2012-11-08 10:10:00,53.08,53.12,53.08,53.11,217600.0,36.2655,36.2928,36.2655,36.286,217600.0
2012-11-08 10:15:00,53.11,53.12,53.07,53.07,166000.0,36.286,36.2928,36.2586,36.2586,166000.0
2012-11-08 10:20:00,53.07,53.07,52.95,52.98,213900.0,36.2586,36.2586,36.1766,36.1971,213900.0
2012-11-08 10:25:00,52.97,52.98,52.94,52.97,210100.0,36.1903,36.1971,36.1698,36.1903,210100.0
2012-11-08 10:30:00,52.98,53.05,52.93,53.03,322500.0,36.1971,36.245,36.163,36.2313,322500.0
2012-11-08 10:35:00,53.04,53.04,52.98,53.02,193100.0,36.2381,36.2381,36.1971,36.2245,193100.0
2012-11-08 10:40:00,53.01,53.02,52.82,52.88,480400.0,36.2176,36.2245,36.0878,36.1288,480400.0
2012-11-08 10:45:00,52.88,52.93,52.85,52.88,135700.0,36.1288,36.163,36.1083,36.1288,135700.0
2012-11-08 10:50:00,52.87,52.95,52.85,52.93,186700.0,36.122,36.1766,36.1083,36.163,186700.0
2012-11-08 10:55:00,52.93,52.97,52.88,52.9,258900.0,36.163,36.1903,36.1288,36.1425,258900.0
2012-11-08 11:00:00,52.9,52.96,52.88,52.89,231100.0,36.1425,36.1835,36.1288,36.1356,231100.0
2012-11-08 11:05:00,52.9,52.99,52.89,52.97,122900.0,36.1425,36.204,36.1356,36.1903,122900.0
2012-11-08 11:10:00,52.96,52.98,52.94,52.95,103700.0,36.1835,36.1971,36.1698,36.1766,103700.0
2012-11-08 11:15:00,52.95,52.97,52.9,52.92,181800.0,36.1766,36.1903,36.1425,36.1561,181800.0
2012-11-08 11:20:00,52.92,52.94,52.88,52.94,107700.0,36.1561,36.1698,36.1288,36.1698,107700.0
2012-11-08 11:25:00,52.95,53.02,52.93,53.0,119700.0,36.1766,36.2245,36.163,36.2108,119700.0
2012-11-08 11:30:00,53.01,53.01,52.93,52.93,209500.0,36.2176,36.2176,36.163,36.163,209500.0
2012-11-08 11:35:00,52.92,52.97,52.89,52.95,79500.0,36.1561,36.1903,36.1356,36.1766,79500.0
2012-11-08 11:40:00,52.95,52.97,52.9,52.96,56800.0,36.1766,36.1903,36.1425,36.1835,56800.0
2012-11-08 11:45:00,52.96,52.97,52.92,52.92,169900.0,36.1835,36.1903,36.1561,36.1561,169900.0
2012-11-08 11:50:00,52.92,52.97,52.9,52.97,90500.0,36.1561,36.1903,36.1425,36.1903,90500.0
2012-11-08 11:55:00,52.97,52.99,52.95,52.97,63700.0,36.1903,36.204,36.1766,36.1903,63700.0
2012-11-08 12:00:00,52.97,52.97,52.91,52.93,98200.0,36.1903,36.1903,36.1493,36.163,98200.0
2012-11-08 12:05:00,52.93,52.96,52.91,52.94,178400.0,36.163,36.1835,36.1493,36.1698,178400.0
2012-11-08 12:10:00,52.93,52.94,52.88,52.92,264300.0,36.163,36.1698,36.1288,36.1561,264300.0
2012-11-08 12:15:00,52.92,52.97,52.9,52.94,734000.0,36.1561,36.1903,36.1425,36.1698,734000.0
2012-11-08 12:20:00,52.95,53.0,52.94,52.99,281000.0,36.1766,36.2108,36.1698,36.204,281000.0
2012-11-08 12:25:00,52.99,53.0,52.96,52.98,267700.0,36.204,36.2108,36.1835,36.1971,267700.0
2012-11-08 12:30:00,52.98,52.99,52.94,52.96,380700.0,36.1971,36.204,36.1698,36.1835,380700.0
2012-11-08 12:35:00,52.96,52.97,52.91,52.94,109400.0,36.1835,36.1903,36.1493,36.1698,109400.0
2012-11-08 12:40:00,52.94,52.96,52.93,52.95,75700.0,36.1698,36.1835,36.163,36.1766,75700.0
2012-11-08 12:45:00,52.94,52.95,52.88,52.9,527900.0,36.1698,36.1766,36.1288,36.1425,527900.0
2012-11-08 12:50:00,52.9,52.92,52.9,52.91,60300.0,36.1425,36.1561,36.1425,36.1493,60300.0
2012-11-08 12:55:00,52.9,52.95,52.9,52.94,112400.0,36.1425,36.1766,36.1425,36.1698,112400.0
2012-11-08 13:00:00,52.94,52.95,52.91,52.93,122600.0,36.1698,36.1766,36.1493,36.163,122600.0
2012-11-08 13:05:00,52.92,52.93,52.9,52.9,297900.0,36.1561,36.163,36.1425,36.1425,297900.0
2012-11-08 13:10:00,52.9,52.91,52.84,52.86,125700.0,36.1425,36.1493,36.1015,36.1151,125700.0
2012-11-08 13:15:00,52.85,52.88,52.84,52.87,96500.0,36.1083,36.1288,36.1015,36.122,96500.0
2012-11-08 13:20:00,52.87,52.9,52.84,52.84,65900.0,36.122,36.1425,36.1015,36.1015,65900.0
2012-11-08 13:25:00,52.84,52.84,52.76,52.8,367500.0,36.1015,36.1015,36.0468,36.0742,367500.0
2012-11-08 13:30:00,52.8,52.81,52.77,52.81,222100.0,36.0742,36.081,36.0537,36.081,222100.0
2012-11-08 13:35:00,52.81,52.83,52.8,52.81,178700.0,36.081,36.0946,36.0742,36.081,178700.0
2012-11-08 13:40:00,52.81,52.83,52.8,52.81,77900.0,36.081,36.0946,36.0742,36.081,77900.0
2012-11-08 13:45:00,52.81,52.87,52.8,52.87,70000.0,36.081,36.122,36.0742,36.122,70000.0
2012-11-08 13:50:00,52.87,52.91,52.86,52.91,22500.0,36.122,36.1493,36.1151,36.1493,22500.0
2012-11-08 13:55:00,52.9,52.99,52.9,52.98,88900.0,36.1425,36.204,36.1425,36.1971,88900.0
2012-11-08 14:00:00,52.98,52.98,52.91,52.93,111500.0,36.1971,36.1971,36.1493,36.163,111500.0
2012-11-08 14:05:00,52.93,52.93,52.89,52.91,91200.0,36.163,36.163,36.1356,36.1493,91200.0
2012-11-08 14:10:00,52.91,52.94,52.9,52.94,57800.0,36.1493,36.1698,36.1425,36.1698,57800.0
2012-11-08 14:15:00,52.94,52.96,52.9,52.91,89600.0,36.1698,36.1835,36.1425,36.1493,89600.0
2012-11-08 14:20:00,52.91,52.92,52.88,52.89,75200.0,36.1493,36.1561,36.1288,36.1356,75200.0
2012-11-08 14:25:00,52.9,52.91,52.88,52.9,37800.0,36.1425,36.1493,36.1288,36.1425,37800.0
2012-11-08 14:30:00,52.9,52.91,52.87,52.87,63100.0,36.1425,36.1493,36.122,36.122,63100.0
2012-11-08 14:35:00,52.87,52.88,52.83,52.85,138100.0,36.122,36.1288,36.0946,36.1083,138100.0
2012-11-08 14:40:00,52.85,52.9,52.84,52.88,72800.0,36.1083,36.1425,36.1015,36.1288,72800.0
2012-11-08 14:45:00,52.88,52.92,52.88,52.92,28900.0,36.1288,36.1561,36.1288,36.1561,28900.0
2012-11-08 14:50:00,52.92,52.94,52.88,52.9,29000.0,36.1561,36.1698,36.1288,36.1425,29000.0
2012-11-08 14:55:00,52.91,52.94,52.91,52.91,41400.0,36.1493,36.1698,36.1493,36.1493,41400.0
2012-11-08 15:00:00,52.92,52.92,52.89,52.91,68600.0,36.1561,36.1561,36.1356,36.1493,68600.0
2012-11-08 15:05:00,52.92,52.96,52.89,52.94,737600.0,36.1561,36.1835,36.1356,36.1698,737600.0
2012-11-08 15:10:00,52.95,52.98,52.93,52.95,486100.0,36.1766,36.1971,36.163,36.1766,486100.0
2012-11-08 15:15:00,52.95,52.98,52.94,52.97,178600.0,36.1766,36.1971,36.1698,36.1903,178600.0
2012-11-08 15:20:00,52.98,52.99,52.92,52.94,76900.0,36.1971,36.204,36.1561,36.1698,76900.0
2012-11-08 15:25:00,52.94,52.95,52.91,52.94,327200.0,36.1698,36.1766,36.1493,36.1698,327200.0
2012-11-08 15:30:00,52.94,52.95,52.88,52.9,535600.0,36.1698,36.1766,36.1288,36.1425,535600.0
2012-11-08 15:35:00,52.91,52.93,52.9,52.91,960700.0,36.1493,36.163,36.1425,36.1493,960700.0
2012-11-08 15:40:00,52.91,52.93,52.83,52.83,694100.0,36.1493,36.163,36.0946,36.0946,694100.0
2012-11-08 15:45:00,52.83,52.85,52.8,52.82,201800.0,36.0946,36.1083,36.0742,36.0878,201800.0
2012-11-08 15:50:00,52.82,52.88,52.82,52.88,316700.0,36.0878,36.1288,36.0878,36.1288,316700.0
2012-11-08 15:55:00,52.88,52.88,52.77,52.79,1071600.0,36.1288,36.1288,36.0537,36.0673,1071600.0
2012-11-09 09:30:00,52.52,52.62,52.5,52.61,400800.0,35.8828,35.9512,35.8692,35.9443,400800.0
2012-11-09 09:35:00,52.62,52.69,52.6,52.64,322400.0,35.9512,35.999,35.9375,35.9648,322400.0
2012-11-09 09:40:00,52.63,52.71,52.63,52.69,431900.0,35.958,36.0127,35.958,35.999,431900.0
2012-11-09 09:45:00,52.69,52.7,52.61,52.67,333700.0,35.999,36.0058,35.9443,35.9853,333700.0
2012-11-09 09:50:00,52.66,52.68,52.59,52.65,250900.0,35.9785,35.9922,35.9307,35.9717,250900.0
2012-11-09 09:55:00,52.64,52.72,52.6,52.7,411800.0,35.9648,36.0195,35.9375,36.0058,411800.0
2012-11-09 10:00:00,52.69,52.81,52.68,52.77,1244500.0,35.999,36.081,35.9922,36.0537,1244500.0
2012-11-09 10:05:00,52.77,52.88,52.72,52.88,356400.0,36.0537,36.1288,36.0195,36.1288,356400.0
2012-11-09 10:10:00,52.88,52.91,52.85,52.89,259100.0,36.1288,36.1493,36.1083,36.1356,259100.0
2012-11-09 10:15:00,52.9,52.9,52.8,52.81,272000.0,36.1425,36.1425,36.0742,36.081,272000.0
2012-11-09 10:20:00,52.82,52.89,52.8,52.88,296400.0,36.0878,36.1356,36.0742,36.1288,296400.0
2012-11-09 10:25:00,52.88,52.89,52.8,52.83,194700.0,36.1288,36.1356,36.0742,36.0946,194700.0
2012-11-09 10:30:00,52.83,52.84,52.78,52.82,70200.0,36.0946,36.1015,36.0605,36.0878,70200.0
2012-11-09 10:35:00,52.82,52.86,52.78,52.79,198700.0,36.0878,36.1151,36.0605,36.0673,198700.0
2012-11-09 10:40:00,52.79,52.91,52.79,52.91,185300.0,36.0673,36.1493,36.0673,36.1493,185300.0
2012-11-09 10:45:00,52.9,52.91,52.81,52.81,141800.0,36.1425,36.1493,36.081,36.081,141800.0
2012-11-09 10:50:00,52.81,52.87,52.79,52.87,418000.0,36.081,36.122,36.0673,36.122,418000.0
2012-11-09 10:55:00,52.87,52.88,52.81,52.85,113100.0,36.122,36.1288,36.081,36.1083,113100.0
2012-11-09 11:00:00,52.86,52.91,52.84,52.9,187000.0,36.1151,36.1493,36.1015,36.1425,187000.0
2012-11-09 11:05:00,52.9,52.95,52.89,52.9,483900.0,36.1425,36.1766,36.1356,36.1425,483900.0
2012-11-09 11:10:00,52.91,52.94,52.88,52.89,108200.0,36.1493,36.1698,36.1288,36.1356,108200.0
2012-11-09 11:15:00,52.9,52.96,52.89,52.93,320100.0,36.1425,36.1835,36.1356,36.163,320100.0
2012-11-09 11:20:00,52.93,52.94,52.84,52.87,162200.0,36.163,36.1698,36.1015,36.122,162200.0
2012-11-09 11:25:00,52.87,52.89,52.84,52.88,216700.0,36.122,36.1356,36.1015,36.1288,216700.0
2012-11-09 11:30:00,52.88,52.9,52.85,52.86,475600.0,36.1288,36.1425,36.1083,36.1151,475600.0
2012-11-09 11:35:00,52.86,52.91,52.81,52.88,290100.0,36.1151,36.1493,36.081,36.1288,290100.0
2012-11-09 11:40:00,52.89,52.91,52.88,52.9,687800.0,36.1356,36.1493,36.1288,36.1425,687800.0
2012-11-09 11:45:00,52.89,52.91,52.87,52.9,256100.0,36.1356,36.1493,36.122,36.1425,256100.0
2012-11-09 11:50:00,52.9,52.92,52.84,52.86,79200.0,36.1425,36.1561,36.1015,36.1151,79200.0
2012-11-09 11:55:00,52.85,52.89,52.84,52.87,87200.0,36.1083,36.1356,36.1015,36.122,87200.0
2012-11-09 12:00:00,52.87,52.93,52.87,52.92,76700.0,36.122,36.163,36.122,36.1561,76700.0
2012-11-09 12:05:00,52.92,52.93,52.89,52.91,79700.0,36.1561,36.163,36.1356,36.1493,79700.0
2012-11-09 12:10:00,52.92,52.97,52.92,52.96,156300.0,36.1561,36.1903,36.1561,36.1835,156300.0
2012-11-09 12:15:00,52.96,53.0,52.95,52.99,49500.0,36.1835,36.2108,36.1766,36.204,49500.0
2012-11-09 12:20:00,52.98,52.99,52.96,52.99,62500.0,36.1971,36.204,36.1835,36.204,62500.0
2012-11-09 12:25:00,52.99,53.02,52.98,53.0,58500.0,36.204,36.2245,36.1971,36.2108,58500.0
2012-11-09 12:30:00,53.01,53.02,52.98,53.01,48200.0,36.2176,36.2245,36.1971,36.2176,48200.0
2012-11-09 12:35:00,53.01,53.03,53.0,53.01,109100.0,36.2176,36.2313,36.2108,36.2176,109100.0
2012-11-09 12:40:00,53.01,53.03,52.97,52.98,91000.0,36.2176,36.2313,36.1903,36.1971,91000.0
2012-11-09 12:45:00,52.98,53.01,52.98,53.0,98600.0,36.1971,36.2176,36.1971,36.2108,98600.0
2012-11-09 12:50:00,53.01,53.02,52.98,53.0,194300.0,36.2176,36.2245,36.1971,36.2108,194300.0
2012-11-09 12:55:00,52.99,52.99,52.95,52.97,53400.0,36.204,36.204,36.1766,36.1903,53400.0
2012-11-09 13:00:00,52.96,53.0,52.95,52.97,120900.0,36.1835,36.2108,36.1766,36.1903,120900.0
2012-11-09 13:05:00,52.97,52.98,52.94,52.97,71100.0,36.1903,36.1971,36.1698,36.1903,71100.0
2012-11-09 13:10:00,52.96,52.97,52.82,52.86,173400.0,36.1835,36.1903,36.0878,36.1151,173400.0
2012-11-09 13:15:00,52.86,52.96,52.86,52.94,118100.0,36.1151,36.1835,36.1151,36.1698,118100.0
2012-11-09 13:20:00,52.94,52.94,52.85,52.85,71800.0,36.1698,36.1698,36.1083,36.1083,71800.0
2012-11-09 13:25:00,52.85,52.85,52.75,52.76,111600.0,36.1083,36.1083,36.04,36.0468,111600.0
2012-11-09 13:30:00,52.77,52.82,52.74,52.77,103600.0,36.0537,36.0878,36.0332,36.0537,103600.0
2012-11-09 13:35:00,52.78,52.81,52.73,52.76,102600.0,36.0605,36.081,36.0263,36.0468,102600.0
2012-11-09 13:40:00,52.76,52.79,52.68,52.71,315200.0,36.0468,36.0673,35.9922,36.0127,315200.0
2012-11-09 13:45:00,52.71,52.78,52.7,52.76,257400.0,36.0127,36.0605,36.0058,36.0468,257400.0
2012-11-09 13:50:00,52.76,52.83,52.75,52.79,98400.0,36.0468,36.0946,36.04,36.0673,98400.0
2012-11-09 13:55:00,52.79,52.82,52.74,52.79,157300.0,36.0673,36.0878,36.0332,36.0673,157300.0
2012-11-09 14:00:00,52.8,52.8,52.74,52.75,79900.0,36.0742,36.0742,36.0332,36.04,79900.0
2012-11-09 14:05:00,52.74,52.77,52.71,52.72,106700.0,36.0332,36.0537,36.0127,36.0195,106700.0
2012-11-09 14:10:00,52.72,52.76,52.72,52.76,84200.0,36.0195,36.0468,36.0195,36.0468,84200.0
2012-11-09 14:15:00,52.77,52.83,52.77,52.79,201700.0,36.0537,36.0946,36.0537,36.0673,201700.0
2012-11-09 14:20:00,52.79,52.84,52.79,52.82,352200.0,36.0673,36.1015,36.0673,36.0878,352200.0
2012-11-09 14:25:00,52.81,52.83,52.76,52.81,185400.0,36.081,36.0946,36.0468,36.081,185400.0
2012-11-09 14:30:00,52.82,52.88,52.8,52.86,90200.0,36.0878,36.1288,36.0742,36.1151,90200.0
2012-11-09 14:35:00,52.86,52.91,52.84,52.84,164900.0,36.1151,36.1493,36.1015,36.1015,164900.0
2012-11-09 14:40:00,52.85,52.86,52.82,52.83,63400.0,36.1083,36.1151,36.0878,36.0946,63400.0
2012-11-09 14:45:00,52.83,52.84,52.79,52.8,56700.0,36.0946,36.1015,36.0673,36.0742,56700.0
2012-11-09 14:50:00,52.81,52.83,52.78,52.78,41600.0,36.081,36.0946,36.0605,36.0605,41600.0
2012-11-09 14:55:00,52.77,52.8,52.76,52.78,75300.0,36.0537,36.0742,36.0468,36.0605,75300.0
2012-11-09 15:00:00,52.78,52.79,52.74,52.78,138800.0,36.0605,36.0673,36.0332,36.0605,138800.0
2012-11-09 15:05:00,52.78,52.78,52.73,52.76,78200.0,36.0605,36.0605,36.0263,36.0468,78200.0
2012-11-09 15:10:00,52.75,52.8,52.74,52.77,127800.0,36.04,36.0742,36.0332,36.0537,127800.0
2012-11-09 15:15:00,52.77,52.78,52.74,52.74,99800.0,36.0537,36.0605,36.0332,36.0332,99800.0
2012-11-09 15:20:00,52.74,52.78,52.73,52.76,62800.0,36.0332,36.0605,36.0263,36.0468,62800.0
2012-11-09 15:25:00,52.77,52.79,52.74,52.78,117900.0,36.0537,36.0673,36.0332,36.0605,117900.0
2012-11-09 15:30:00,52.8,52.8,52.74,52.75,78600.0,36.0742,36.0742,36.0332,36.04,78600.0
2012-11-09 15:35:00,52.75,52.76,52.68,52.71,117500.0,36.04,36.0468,35.9922,36.0127,117500.0
2012-11-09 15:40:00,52.71,52.77,52.7,52.77,243600.0,36.0127,36.0537,36.0058,36.0537,243600.0
2012-11-09 15:45:00,52.77,52.82,52.76,52.79,297000.0,36.0537,36.0878,36.0468,36.0673,297000.0
2012-11-09 15:50:00,52.79,52.8,52.74,52.77,679600.0,36.0673,36.0742,36.0332,36.0537,679600.0
2012-11-09 15:55:00,52.77,52.81,52.76,52.79,3636500.0,36.0537,36.081,36.0468,36.0673,3636500.0
2012-11-12 09:30:00,52.82,52.83,52.77,52.82,362200.0,36.0878,36.0946,36.0537,36.0878,362200.0
2012-11-12 09:35:00,52.82,52.83,52.76,52.83,262700.0,36.0878,36.0946,36.0468,36.0946,262700.0
2012-11-12 09:40:00,52.84,52.85,52.78,52.8,301200.0,36.1015,36.1083,36.0605,36.0742,301200.0
2012-11-12 09:45:00,52.8,52.85,52.79,52.8,293900.0,36.0742,36.1083,36.0673,36.0742,293900.0
2012-11-12 09:50:00,52.79,52.8,52.75,52.78,349800.0,36.0673,36.0742,36.04,36.0605,349800.0
2012-11-12 09:55:00,52.79,52.81,52.77,52.79,101600.0,36.0673,36.081,36.0537,36.0673,101600.0
2012-11-12 10:00:00,52.79,52.79,52.77,52.79,74000.0,36.0673,36.0673,36.0537,36.0673,74000.0
2012-11-12 10:05:00,52.79,52.8,52.75,52.76,76200.0,36.0673,36.0742,36.04,36.0468,76200.0
2012-11-12 10:10:00,52.76,52.78,52.7,52.7,78500.0,36.0468,36.0605,36.0058,36.0058,78500.0
2012-11-12 10:15:00,52.7,52.74,52.69,52.74,157100.0,36.0058,36.0332,35.999,36.0332,157100.0
2012-11-12 10:20:00,52.74,52.74,52.7,52.71,51900.0,36.0332,36.0332,36.0058,36.0127,51900.0
2012-11-12 10:25:00,52.72,52.74,52.71,52.74,38600.0,36.0195,36.0332,36.0127,36.0332,38600.0
2012-11-12 10:30:00,52.74,52.79,52.72,52.79,201800.0,36.0332,36.0673,36.0195,36.0673,201800.0
2012-11-12 10:35:00,52.79,52.8,52.78,52.79,26200.0,36.0673,36.0742,36.0605,36.0673,26200.0
2012-11-12 10:40:00,52.79,52.79,52.73,52.76,183800.0,36.0673,36.0673,36.0263,36.0468,183800.0
2012-11-12 10:45:00,52.75,52.76,52.72,52.74,132500.0,36.04,36.0468,36.0195,36.0332,132500.0
2012-11-12 10:50:00,52.73,52.75,52.71,52.71,44400.0,36.0263,36.04,36.0127,36.0127,44400.0
2012-11-12 10:55:00,52.71,52.73,52.67,52.68,154800.0,36.0127,36.0263,35.9853,35.9922,154800.0
2012-11-12 11:00:00,52.68,52.69,52.64,52.66,268600.0,35.9922,35.999,35.9648,35.9785,268600.0
2012-11-12 11:05:00,52.66,52.69,52.66,52.68,58800.0,35.9785,35.999,35.9785,35.9922,58800.0
2012-11-12 11:10:00,52.68,52.69,52.65,52.67,83300.0,35.9922,35.999,35.9717,35.9853,83300.0
2012-11-12 11:15:00,52.67,52.67,52.63,52.67,118400.0,35.9853,35.9853,35.958,35.9853,118400.0
2012-11-12 11:20:00,52.66,52.68,52.65,52.67,81600.0,35.9785,35.9922,35.9717,35.9853,81600.0
2012-11-12 11:25:00,52.67,52.71,52.67,52.7,96900.0,35.9853,36.0127,35.9853,36.0058,96900.0
2012-11-12 11:30:00,52.7,52.71,52.67,52.68,52900.0,36.0058,36.0127,35.9853,35.9922,52900.0
2012-11-12 11:35:00,52.67,52.72,52.67,52.7,100300.0,35.9853,36.0195,35.9853,36.0058,100300.0
2012-11-12 11:40:00,52.71,52.72,52.69,52.71,118200.0,36.0127,36.0195,35.999,36.0127,118200.0
2012-11-12 11:45:00,52.7,52.72,52.69,52.69,341300.0,36.0058,36.0195,35.999,35.999,341300.0
2012-11-12 11:50:00,52.69,52.71,52.68,52.69,138600.0,35.999,36.0127,35.9922,35.999,138600.0
2012-11-12 11:55:00,52.7,52.71,52.68,52.69,39800.0,36.0058,36.0127,35.9922,35.999,39800.0
2012-11-12 12:00:00,52.68,52.7,52.68,52.69,40600.0,35.9922,36.0058,35.9922,35.999,40600.0
2012-11-12 12:05:00,52.68,52.7,52.68,52.7,608700.0,35.9922,36.0058,35.9922,36.0058,608700.0
2012-11-12 12:10:00,52.7,52.71,52.68,52.7,156100.0,36.0058,36.0127,35.9922,36.0058,156100.0
2012-11-12 12:15:00,52.69,52.71,52.69,52.7,47900.0,35.999,36.0127,35.999,36.0058,47900.0
2012-11-12 12:20:00,52.71,52.74,52.7,52.74,64900.0,36.0127,36.0332,36.0058,36.0332,64900.0
2012-11-12 12:25:00,52.74,52.74,52.72,52.74,21900.0,36.0332,36.0332,36.0195,36.0332,21900.0
2012-11-12 12:30:00,52.74,52.76,52.73,52.76,156600.0,36.0332,36.0468,36.0263,36.0468,156600.0
2012-11-12 12:35:00,52.76,52.77,52.75,52.75,49400.0,36.0468,36.0537,36.04,36.04,49400.0
2012-11-12 12:40:00,52.76,52.8,52.76,52.78,128500.0,36.0468,36.0742,36.0468,36.0605,128500.0
2012-11-12 12:45:00,52.78,52.79,52.77,52.78,14900.0,36.0605,36.0673,36.0537,36.0605,14900.0
2012-11-12 12:50:00,52.78,52.78,52.76,52.77,11600.0,36.0605,36.0605,36.0468,36.0537,11600.0
2012-11-12 12:55:00,52.77,52.81,52.77,52.8,140700.0,36.0537,36.081,36.0537,36.0742,140700.0
2012-11-12 13:00:00,52.81,52.87,52.8,52.86,104200.0,36.081,36.122,36.0742,36.1151,104200.0
2012-11-12 13:05:00,52.87,52.87,52.84,52.86,40700.0,36.122,36.122,36.1015,36.1151,40700.0
2012-11-12 13:10:00,52.86,52.89,52.85,52.89,259600.0,36.1151,36.1356,36.1083,36.1356,259600.0
2012-11-12 13:15:00,52.89,52.91,52.89,52.89,165900.0,36.1356,36.1493,36.1356,36.1356,165900.0
2012-11-12 13:20:00,52.9,52.9,52.85,52.87,117200.0,36.1425,36.1425,36.1083,36.122,117200.0
2012-11-12 13:25:00,52.87,52.89,52.86,52.87,73000.0,36.122,36.1356,36.1151,36.122,73000.0
2012-11-12 13:30:00,52.88,52.88,52.84,52.85,39100.0,36.1288,36.1288,36.1015,36.1083,39100.0
2012-11-12 13:35:00,52.85,52.85,52.83,52.85,68100.0,36.1083,36.1083,36.0946,36.1083,68100.0
2012-11-12 13:40:00,52.84,52.85,52.83,52.83,45700.0,36.1015,36.1083,36.0946,36.0946,45700.0
2012-11-12 13:45:00,52.82,52.84,52.82,52.83,49400.0,36.0878,36.1015,36.0878,36.0946,49400.0
2012-11-12 13:50:00,52.83,52.84,52.82,52.83,25200.0,36.0946,36.1015,36.0878,36.0946,25200.0
2012-11-12 13:55:00,52.83,52.85,52.83,52.84,33200.0,36.0946,36.1083,36.0946,36.1015,33200.0
2012-11-12 14:00:00,52.83,52.84,52.8,52.8,44700.0,36.0946,36.1015,36.0742,36.0742,44700.0
2012-11-12 14:05:00,52.8,52.83,52.8,52.83,36500.0,36.0742,36.0946,36.0742,36.0946,36500.0
2012-11-12 14:10:00,52.83,52.85,52.82,52.83,82700.0,36.0946,36.1083,36.0878,36.0946,82700.0
2012-11-12 14:15:00,52.83,52.85,52.83,52.83,37300.0,36.0946,36.1083,36.0946,36.0946,37300.0
2012-11-12 14:20:00,52.84,52.86,52.83,52.84,103600.0,36.1015,36.1151,36.0946,36.1015,103600.0
2012-11-12 14:25:00,52.84,52.84,52.8,52.81,74200.0,36.1015,36.1015,36.0742,36.081,74200.0
2012-11-12 14:30:00,52.8,52.82,52.78,52.79,122500.0,36.0742,36.0878,36.0605,36.0673,122500.0
2012-11-12 14:35:00,52.8,52.8,52.74,52.76,98900.0,36.0742,36.0742,36.0332,36.0468,98900.0
2012-11-12 14:40:00,52.76,52.78,52.76,52.77,62800.0,36.0468,36.0605,36.0468,36.0537,62800.0
2012-11-12 14:45:00,52.77,52.78,52.75,52.77,92200.0,36.0537,36.0605,36.04,36.0537,92200.0
2012-11-12 14:50:00,52.77,52.79,52.76,52.79,84600.0,36.0537,36.0673,36.0468,36.0673,84600.0
2012-11-12 14:55:00,52.79,52.81,52.78,52.79,69200.0,36.0673,36.081,36.0605,36.0673,69200.0
2012-11-12 15:00:00,52.8,52.83,52.79,52.81,89600.0,36.0742,36.0946,36.0673,36.081,89600.0
2012-11-12 15:05:00,52.82,52.82,52.79,52.79,100200.0,36.0878,36.0878,36.0673,36.0673,100200.0
2012-11-12 15:10:00,52.79,52.81,52.75,52.75,127800.0,36.0673,36.081,36.04,36.04,127800.0
2012-11-12 15:15:00,52.75,52.77,52.74,52.75,75100.0,36.04,36.0537,36.0332,36.04,75100.0
2012-11-12 15:20:00,52.75,52.78,52.74,52.77,105500.0,36.04,36.0605,36.0332,36.0537,105500.0
2012-11-12 15:25:00,52.77,52.79,52.76,52.77,65900.0,36.0537,36.0673,36.0468,36.0537,65900.0
2012-11-12 15:30:00,52.77,52.78,52.76,52.78,221300.0,36.0537,36.0605,36.0468,36.0605,221300.0
2012-11-12 15:35:00,52.78,52.79,52.76,52.79,110900.0,36.0605,36.0673,36.0468,36.0673,110900.0
2012-11-12 15:40:00,52.79,52.81,52.79,52.8,187400.0,36.0673,36.081,36.0673,36.0742,187400.0
2012-11-12 15:45:00,52.81,52.82,52.79,52.8,350800.0,36.081,36.0878,36.0673,36.0742,350800.0
2012-11-12 15:50:00,52.8,52.81,52.8,52.81,326700.0,36.0742,36.081,36.0742,36.081,326700.0
2012-11-12 15:55:00,52.81,52.81,52.75,52.75,1078100.0,36.081,36.081,36.04,36.04,1078100.0
2012-11-13 09:30:00,52.27,52.31,52.21,52.3,419300.0,35.712,35.7394,35.6711,35.7325,419300.0
2012-11-13 09:35:00,52.3,52.36,52.28,52.3,476400.0,35.7325,35.7735,35.7189,35.7325,476400.0
2012-11-13 09:40:00,52.3,52.36,52.3,52.35,222000.0,35.7325,35.7735,35.7325,35.7667,222000.0
2012-11-13 09:45:00,52.36,52.46,52.35,52.45,391500.0,35.7735,35.8419,35.7667,35.835,391500.0
2012-11-13 09:50:00,52.44,52.48,52.39,52.41,727400.0,35.8282,35.8555,35.794,35.8077,727400.0
2012-11-13 09:55:00,52.42,52.55,52.4,52.52,1143400.0,35.8145,35.9033,35.8009,35.8828,1143400.0
2012-11-13 10:00:00,52.52,52.53,52.46,52.46,391400.0,35.8828,35.8897,35.8419,35.8419,391400.0
2012-11-13 10:05:00,52.46,52.51,52.43,52.49,187700.0,35.8419,35.876,35.8214,35.8624,187700.0
2012-11-13 10:10:00,52.5,52.59,52.5,52.59,181000.0,35.8692,35.9307,35.8692,35.9307,181000.0
2012-11-13 10:15:00,52.59,52.62,52.54,52.54,351200.0,35.9307,35.9512,35.8965,35.8965,351200.0
2012-11-13 10:20:00,52.54,52.62,52.54,52.57,158700.0,35.8965,35.9512,35.8965,35.917,158700.0
2012-11-13 10:25:00,52.56,52.61,52.55,52.56,132600.0,35.9102,35.9443,35.9033,35.9102,132600.0
2012-11-13 10:30:00,52.57,52.59,52.54,52.58,38300.0,35.917,35.9307,35.8965,35.9238,38300.0
2012-11-13 10:35:00,52.58,52.69,52.58,52.64,250000.0,35.9238,35.999,35.9238,35.9648,250000.0
2012-11-13 10:40:00,52.65,52.68,52.57,52.6,289900.0,35.9717,35.9922,35.917,35.9375,289900.0
2012-11-13 10:45:00,52.59,52.67,52.59,52.66,77200.0,35.9307,35.9853,35.9307,35.9785,77200.0
2012-11-13 10:50:00,52.67,52.75,52.65,52.75,171800.0,35.9853,36.04,35.9717,36.04,171800.0
2012-11-13 10:55:00,52.75,52.81,52.75,52.79,148700.0,36.04,36.081,36.04,36.0673,148700.0
2012-11-13 11:00:00,52.8,52.86,52.8,52.84,115100.0,36.0742,36.1151,36.0742,36.1015,115100.0
2012-11-13 11:05:00,52.83,52.9,52.82,52.88,178300.0,36.0946,36.1425,36.0878,36.1288,178300.0
2012-11-13 11:10:00,52.88,52.88,52.83,52.84,66300.0,36.1288,36.1288,36.0946,36.1015,66300.0
2012-11-13 11:15:00,52.84,52.84,52.8,52.83,53700.0,36.1015,36.1015,36.0742,36.0946,53700.0
2012-11-13 11:20:00,52.83,52.85,52.82,52.82,108300.0,36.0946,36.1083,36.0878,36.0878,108300.0
2012-11-13 11:25:00,52.83,52.87,52.8,52.85,61400.0,36.0946,36.122,36.0742,36.1083,61400.0
2012-11-13 11:30:00,52.85,52.9,52.84,52.84,134800.0,36.1083,36.1425,36.1015,36.1015,134800.0
2012-11-13 11:35:00,52.84,52.84,52.79,52.81,69100.0,36.1015,36.1015,36.0673,36.081,69100.0
2012-11-13 11:40:00,52.81,52.83,52.8,52.82,48400.0,36.081,36.0946,36.0742,36.0878,48400.0
2012-11-13 11:45:00,52.81,52.83,52.81,52.81,48600.0,36.081,36.0946,36.081,36.081,48600.0
2012-11-13 11:50:00,52.81,52.83,52.8,52.83,162200.0,36.081,36.0946,36.0742,36.0946,162200.0
2012-11-13 11:55:00,52.84,52.85,52.82,52.84,50400.0,36.1015,36.1083,36.0878,36.1015,50400.0
2012-11-13 12:00:00,52.83,52.85,52.83,52.84,59700.0,36.0946,36.1083,36.0946,36.1015,59700.0
2012-11-13 12:05:00,52.85,52.85,52.76,52.77,152900.0,36.1083,36.1083,36.0468,36.0537,152900.0
2012-11-13 12:10:00,52.76,52.8,52.76,52.8,204300.0,36.0468,36.0742,36.0468,36.0742,204300.0
2012-11-13 12:15:00,52.79,52.8,52.78,52.79,99700.0,36.0673,36.0742,36.0605,36.0673,99700.0
2012-11-13 12:20:00,52.8,52.8,52.75,52.76,128200.0,36.0742,36.0742,36.04,36.0468,128200.0
2012-11-13 12:25:00,52.75,52.77,52.75,52.76,21100.0,36.04,36.0537,36.04,36.0468,21100.0
2012-11-13 12:30:00,52.77,52.77,52.7,52.73,61300.0,36.0537,36.0537,36.0058,36.0263,61300.0
2012-11-13 12:35:00,52.74,52.74,52.7,52.73,32600.0,36.0332,36.0332,36.0058,36.0263,32600.0
2012-11-13 12:40:00,52.74,52.75,52.7,52.71,69600.0,36.0332,36.04,36.0058,36.0127,69600.0
2012-11-13 12:45:00,52.7,52.75,52.7,52.74,46400.0,36.0058,36.04,36.0058,36.0332,46400.0
2012-11-13 12:50:00,52.75,52.76,52.73,52.74,134400.0,36.04,36.0468,36.0263,36.0332,134400.0
2012-11-13 12:55:00,52.74,52.75,52.71,52.72,57400.0,36.0332,36.04,36.0127,36.0195,57400.0
2012-11-13 13:00:00,52.72,52.73,52.7,52.71,60100.0,36.0195,36.0263,36.0058,36.0127,60100.0
2012-11-13 13:05:00,52.71,52.77,52.71,52.76,59900.0,36.0127,36.0537,36.0127,36.0468,59900.0
2012-11-13 13:10:00,52.75,52.79,52.73,52.79,51000.0,36.04,36.0673,36.0263,36.0673,51000.0
2012-11-13 13:15:00,52.8,52.81,52.79,52.8,40000.0,36.0742,36.081,36.0673,36.0742,40000.0
2012-11-13 13:20:00,52.79,52.79,52.76,52.78,54400.0,36.0673,36.0673,36.0468,36.0605,54400.0
2012-11-13 13:25:00,52.78,52.78,52.76,52.78,91600.0,36.0605,36.0605,36.0468,36.0605,91600.0
2012-11-13 13:30:00,52.77,52.8,52.76,52.78,60600.0,36.0537,36.0742,36.0468,36.0605,60600.0
2012-11-13 13:35:00,52.77,52.78,52.72,52.73,72200.0,36.0537,36.0605,36.0195,36.0263,72200.0
2012-11-13 13:40:00,52.73,52.77,52.73,52.75,54000.0,36.0263,36.0537,36.0263,36.04,54000.0
2012-11-13 13:45:00,52.75,52.77,52.74,52.76,107100.0,36.04,36.0537,36.0332,36.0468,107100.0
2012-11-13 13:50:00,52.76,52.8,52.75,52.79,78800.0,36.0468,36.0742,36.04,36.0673,78800.0
2012-11-13 13:55:00,52.78,52.8,52.76,52.8,83700.0,36.0605,36.0742,36.0468,36.0742,83700.0
2012-11-13 14:00:00,52.8,52.83,52.79,52.8,36900.0,36.0742,36.0946,36.0673,36.0742,36900.0
2012-11-13 14:05:00,52.8,52.82,52.78,52.81,148400.0,36.0742,36.0878,36.0605,36.081,148400.0
2012-11-13 14:10:00,52.8,52.82,52.78,52.8,61700.0,36.0742,36.0878,36.0605,36.0742,61700.0
2012-11-13 14:15:00,52.79,52.82,52.79,52.8,74000.0,36.0673,36.0878,36.0673,36.0742,74000.0
2012-11-13 14:20:00,52.8,52.82,52.77,52.78,87300.0,36.0742,36.0878,36.0537,36.0605,87300.0
2012-11-13 14:25:00,52.78,52.81,52.78,52.81,44200.0,36.0605,36.081,36.0605,36.081,44200.0
2012-11-13 14:30:00,52.8,52.81,52.77,52.79,45000.0,36.0742,36.081,36.0537,36.0673,45000.0
2012-11-13 14:35:00,52.79,52.79,52.74,52.75,41800.0,36.0673,36.0673,36.0332,36.04,41800.0
2012-11-13 14:40:00,52.75,52.77,52.74,52.75,66300.0,36.04,36.0537,36.0332,36.04,66300.0
2012-11-13 14:45:00,52.74,52.75,52.7,52.75,99000.0,36.0332,36.04,36.0058,36.04,99000.0
2012-11-13 14:50:00,52.74,52.75,52.72,52.74,70000.0,36.0332,36.04,36.0195,36.0332,70000.0
2012-11-13 14:55:00,52.73,52.75,52.71,52.71,93400.0,36.0263,36.04,36.0127,36.0127,93400.0
2012-11-13 15:00:00,52.72,52.74,52.71,52.72,114200.0,36.0195,36.0332,36.0127,36.0195,114200.0
2012-11-13 15:05:00,52.72,52.72,52.67,52.69,68500.0,36.0195,36.0195,35.9853,35.999,68500.0
2012-11-13 15:10:00,52.68,52.69,52.65,52.68,121700.0,35.9922,35.999,35.9717,35.9922,121700.0
2012-11-13 15:15:00,52.67,52.68,52.63,52.64,62400.0,35.9853,35.9922,35.958,35.9648,62400.0
2012-11-13 15:20:00,52.64,52.66,52.55,52.58,239700.0,35.9648,35.9785,35.9033,35.9238,239700.0
2012-11-13 15:25:00,52.57,52.62,52.57,52.59,78000.0,35.917,35.9512,35.917,35.9307,78000.0
2012-11-13 15:30:00,52.6,52.64,52.58,52.63,133500.0,35.9375,35.9648,35.9238,35.958,133500.0
2012-11-13 15:35:00,52.63,52.63,52.59,52.6,128900.0,35.958,35.958,35.9307,35.9375,128900.0
2012-11-13 15:40:00,52.6,52.6,52.54,52.54,324400.0,35.9375,35.9375,35.8965,35.8965,324400.0
2012-11-13 15:45:00,52.54,52.57,52.53,52.55,212700.0,35.8965,35.917,35.8897,35.9033,212700.0
2012-11-13 15:50:00,52.55,52.57,52.51,52.52,492500.0,35.9033,35.917,35.876,35.8828,492500.0
2012-11-13 15:55:00,52.51,52.53,52.49,52.5,875900.0,35.876,35.8897,35.8624,35.8692,875900.0
2012-11-14 09:30:00,52.68,52.74,52.66,52.71,449200.0,35.9922,36.0332,35.9785,36.0127,449200.0
2012-11-14 09:35:00,52.71,52.72,52.65,52.67,246700.0,36.0127,36.0195,35.9717,35.9853,246700.0
2012-11-14 09:40:00,52.67,52.67,52.61,52.67,975700.0,35.9853,35.9853,35.9443,35.9853,975700.0
2012-11-14 09:45:00,52.67,52.69,52.65,52.66,199600.0,35.9853,35.999,35.9717,35.9785,199600.0
2012-11-14 09:50:00,52.66,52.67,52.62,52.64,265900.0,35.9785,35.9853,35.9512,35.9648,265900.0
2012-11-14 09:55:00,52.64,52.65,52.55,52.62,408800.0,35.9648,35.9717,35.9033,35.9512,408800.0
2012-11-14 10:00:00,52.62,52.66,52.6,52.61,267200.0,35.9512,35.9785,35.9375,35.9443,267200.0
2012-11-14 10:05:00,52.62,52.69,52.59,52.66,317400.0,35.9512,35.999,35.9307,35.9785,317400.0
2012-11-14 10:10:00,52.66,52.69,52.58,52.6,932800.0,35.9785,35.999,35.9238,35.9375,932800.0
2012-11-14 10:15:00,52.6,52.61,52.51,52.57,358200.0,35.9375,35.9443,35.876,35.917,358200.0
2012-11-14 10:20:00,52.57,52.58,52.5,52.56,776700.0,35.917,35.9238,35.8692,35.9102,776700.0
2012-11-14 10:25:00,52.56,52.56,52.48,52.48,217500.0,35.9102,35.9102,35.8555,35.8555,217500.0
2012-11-14 10:30:00,52.48,52.49,52.42,52.42,182100.0,35.8555,35.8624,35.8145,35.8145,182100.0
2012-11-14 10:35:00,52.42,52.47,52.39,52.42,200100.0,35.8145,35.8487,35.794,35.8145,200100.0
2012-11-14 10:40:00,52.42,52.57,52.36,52.4,309100.0,35.8145,35.917,35.7735,35.8009,309100.0
2012-11-14 10:45:00,52.39,52.39,52.34,52.36,237800.0,35.794,35.794,35.7599,35.7735,237800.0
2012-11-14 10:50:00,52.36,52.37,52.29,52.31,324100.0,35.7735,35.7804,35.7257,35.7394,324100.0
2012-11-14 10:55:00,52.32,52.32,52.28,52.31,731800.0,35.7462,35.7462,35.7189,35.7394,731800.0
2012-11-14 11:00:00,52.31,52.34,52.3,52.33,381400.0,35.7394,35.7599,35.7325,35.753,381400.0
2012-11-14 11:05:00,52.32,52.41,52.31,52.4,216200.0,35.7462,35.8077,35.7394,35.8009,216200.0
2012-11-14 11:10:00,52.4,52.42,52.37,52.4,189200.0,35.8009,35.8145,35.7804,35.8009,189200.0
2012-11-14 11:15:00,52.41,52.42,52.4,52.42,87600.0,35.8077,35.8145,35.8009,35.8145,87600.0
2012-11-14 11:20:00,52.42,52.42,52.36,52.4,314000.0,35.8145,35.8145,35.7735,35.8009,314000.0
2012-11-14 11:25:00,52.41,52.48,52.41,52.47,136600.0,35.8077,35.8555,35.8077,35.8487,136600.0
2012-11-14 11:30:00,52.47,52.48,52.37,52.37,497800.0,35.8487,35.8555,35.7804,35.7804,497800.0
2012-11-14 11:35:00,52.37,52.38,52.34,52.36,254400.0,35.7804,35.7872,35.7599,35.7735,254400.0
2012-11-14 11:40:00,52.35,52.45,52.35,52.44,268900.0,35.7667,35.835,35.7667,35.8282,268900.0
2012-11-14 11:45:00,52.44,52.47,52.42,52.46,140900.0,35.8282,35.8487,35.8145,35.8419,140900.0
2012-11-14 11:50:00,52.46,52.46,52.43,52.44,95300.0,35.8419,35.8419,35.8214,35.8282,95300.0
2012-11-14 11:55:00,52.43,52.47,52.43,52.46,150300.0,35.8214,35.8487,35.8214,35.8419,150300.0
2012-11-14 12:00:00,52.46,52.46,52.42,52.46,61300.0,35.8419,35.8419,35.8145,35.8419,61300.0
2012-11-14 12:05:00,52.46,52.46,52.42,52.43,108100.0,35.8419,35.8419,35.8145,35.8214,108100.0
2012-11-14 12:10:00,52.43,52.44,52.37,52.39,230800.0,35.8214,35.8282,35.7804,35.794,230800.0
2012-11-14 12:15:00,52.38,52.4,52.37,52.38,45600.0,35.7872,35.8009,35.7804,35.7872,45600.0
2012-11-14 12:20:00,52.37,52.39,52.35,52.37,103000.0,35.7804,35.794,35.7667,35.7804,103000.0
2012-11-14 12:25:00,52.37,52.39,52.36,52.39,205200.0,35.7804,35.794,35.7735,35.794,205200.0
2012-11-14 12:30:00,52.39,52.41,52.37,52.37,75500.0,35.794,35.8077,35.7804,35.7804,75500.0
2012-11-14 12:35:00,52.36,52.39,52.35,52.36,80600.0,35.7735,35.794,35.7667,35.7735,80600.0
2012-11-14 12:40:00,52.36,52.39,52.35,52.38,61600.0,35.7735,35.794,35.7667,35.7872,61600.0
2012-11-14 12:45:00,52.38,52.39,52.35,52.37,45700.0,35.7872,35.794,35.7667,35.7804,45700.0
2012-11-14 12:50:00,52.36,52.39,52.35,52.38,104000.0,35.7735,35.794,35.7667,35.7872,104000.0
2012-11-14 12:55:00,52.38,52.38,52.33,52.35,110000.0,35.7872,35.7872,35.753,35.7667,110000.0
2012-11-14 13:00:00,52.35,52.37,52.33,52.36,52200.0,35.7667,35.7804,35.753,35.7735,52200.0
2012-11-14 13:05:00,52.36,52.37,52.33,52.34,37900.0,35.7735,35.7804,35.753,35.7599,37900.0
2012-11-14 13:10:00,52.34,52.37,52.31,52.34,110800.0,35.7599,35.7804,35.7394,35.7599,110800.0
2012-11-14 13:15:00,52.34,52.4,52.34,52.4,177300.0,35.7599,35.8009,35.7599,35.8009,177300.0
2012-11-14 13:20:00,52.4,52.4,52.38,52.4,58000.0,35.8009,35.8009,35.7872,35.8009,58000.0
2012-11-14 13:25:00,52.39,52.45,52.37,52.38,467500.0,35.794,35.835,35.7804,35.7872,467500.0
2012-11-14 13:30:00,52.37,52.38,52.36,52.37,81400.0,35.7804,35.7872,35.7735,35.7804,81400.0
2012-11-14 13:35:00,52.37,52.46,52.37,52.4,96400.0,35.7804,35.8419,35.7804,35.8009,96400.0
2012-11-14 13:40:00,52.4,52.44,52.36,52.37,103000.0,35.8009,35.8282,35.7735,35.7804,103000.0
2012-11-14 13:45:00,52.38,52.39,52.35,52.39,43200.0,35.7872,35.794,35.7667,35.794,43200.0
2012-11-14 13:50:00,52.38,52.39,52.36,52.39,44600.0,35.7872,35.794,35.7735,35.794,44600.0
2012-11-14 13:55:00,52.4,52.43,52.39,52.43,95800.0,35.8009,35.8214,35.794,35.8214,95800.0
2012-11-14 14:00:00,52.43,52.52,52.43,52.46,162400.0,35.8214,35.8828,35.8214,35.8419,162400.0
2012-11-14 14:05:00,52.46,52.49,52.42,52.43,104400.0,35.8419,35.8624,35.8145,35.8214,104400.0
2012-11-14 14:10:00,52.43,52.44,52.34,52.36,132400.0,35.8214,35.8282,35.7599,35.7735,132400.0
2012-11-14 14:15:00,52.36,52.39,52.29,52.31,127300.0,35.7735,35.794,35.7257,35.7394,127300.0
2012-11-14 14:20:00,52.31,52.34,52.28,52.32,94300.0,35.7394,35.7599,35.7189,35.7462,94300.0
2012-11-14 14:25:00,52.33,52.39,52.31,52.37,46400.0,35.753,35.794,35.7394,35.7804,46400.0
2012-11-14 14:30:00,52.37,52.37,52.32,52.33,77500.0,35.7804,35.7804,35.7462,35.753,77500.0
2012-11-14 14:35:00,52.32,52.33,52.29,52.31,158400.0,35.7462,35.753,35.7257,35.7394,158400.0
2012-11-14 14:40:00,52.3,52.31,52.26,52.29,79900.0,35.7325,35.7394,35.7052,35.7257,79900.0
2012-11-14 14:45:00,52.29,52.31,52.28,52.3,55900.0,35.7257,35.7394,35.7189,35.7325,55900.0
2012-11-14 14:50:00,52.29,52.32,52.29,52.3,57200.0,35.7257,35.7462,35.7257,35.7325,57200.0
2012-11-14 14:55:00,52.3,52.31,52.27,52.27,82500.0,35.7325,35.7394,35.712,35.712,82500.0
2012-11-14 15:00:00,52.27,52.28,52.22,52.22,214700.0,35.712,35.7189,35.6779,35.6779,214700.0
2012-11-14 15:05:00,52.21,52.23,52.1,52.13,218500.0,35.6711,35.6847,35.5959,35.6164,218500.0
2012-11-14 15:10:00,52.12,52.16,52.11,52.15,182400.0,35.6096,35.6369,35.6027,35.6301,182400.0
2012-11-14 15:15:00,52.14,52.15,52.07,52.09,303000.0,35.6232,35.6301,35.5754,35.5891,303000.0
2012-11-14 15:20:00,52.09,52.11,52.04,52.06,217000.0,35.5891,35.6027,35.5549,35.5686,217000.0
2012-11-14 15:25:00,52.07,52.13,52.06,52.1,227900.0,35.5754,35.6164,35.5686,35.5959,227900.0
2012-11-14 15:30:00,52.11,52.11,52.06,52.07,233500.0,35.6027,35.6027,35.5686,35.5754,233500.0
2012-11-14 15:35:00,52.07,52.11,52.05,52.05,255900.0,35.5754,35.6027,35.5617,35.5617,255900.0
2012-11-14 15:40:00,52.04,52.05,51.98,51.99,353500.0,35.5549,35.5617,35.5139,35.5207,353500.0
2012-11-14 15:45:00,51.99,52.01,51.96,51.98,361200.0,35.5207,35.5344,35.5002,35.5139,361200.0
2012-11-14 15:50:00,51.98,51.98,51.86,51.86,768400.0,35.5139,35.5139,35.4319,35.4319,768400.0
2012-11-14 15:55:00,51.86,51.96,51.86,51.94,1248000.0,35.4319,35.5002,35.4319,35.4866,1248000.0
2012-11-15 09:30:00,52.19,52.25,52.14,52.25,445300.0,35.6574,35.6984,35.6232,35.6984,445300.0
2012-11-15 09:35:00,52.25,52.35,52.24,52.33,566900.0,35.6984,35.7667,35.6915,35.753,566900.0
2012-11-15 09:40:00,52.34,52.35,52.24,52.25,314200.0,35.7599,35.7667,35.6915,35.6984,314200.0
2012-11-15 09:45:00,52.24,52.28,52.18,52.2,317800.0,35.6915,35.7189,35.6506,35.6642,317800.0
2012-11-15 09:50:00,52.19,52.2,52.15,52.17,197500.0,35.6574,35.6642,35.6301,35.6437,197500.0
2012-11-15 09:55:00,52.17,52.22,52.13,52.16,229000.0,35.6437,35.6779,35.6164,35.6369,229000.0
2012-11-15 10:00:00,52.16,52.21,52.09,52.21,648300.0,35.6369,35.6711,35.5891,35.6711,648300.0
2012-11-15 10:05:00,52.2,52.34,52.19,52.31,278900.0,35.6642,35.7599,35.6574,35.7394,278900.0
2012-11-15 10:10:00,52.3,52.31,52.26,52.29,191600.0,35.7325,35.7394,35.7052,35.7257,191600.0
2012-11-15 10:15:00,52.3,52.36,52.3,52.33,117000.0,35.7325,35.7735,35.7325,35.753,117000.0
2012-11-15 10:20:00,52.33,52.36,52.29,52.34,235200.0,35.753,35.7735,35.7257,35.7599,235200.0
2012-11-15 10:25:00,52.33,52.34,52.27,52.28,162100.0,35.753,35.7599,35.712,35.7189,162100.0
2012-11-15 10:30:00,52.28,52.33,52.27,52.3,227000.0,35.7189,35.753,35.712,35.7325,227000.0
2012-11-15 10:35:00,52.3,52.32,52.26,52.3,137700.0,35.7325,35.7462,35.7052,35.7325,137700.0
2012-11-15 10:40:00,52.3,52.31,52.25,52.26,60600.0,35.7325,35.7394,35.6984,35.7052,60600.0
2012-11-15 10:45:00,52.26,52.27,52.22,52.25,81700.0,35.7052,35.712,35.6779,35.6984,81700.0
2012-11-15 10:50:00,52.25,52.29,52.24,52.28,202900.0,35.6984,35.7257,35.6915,35.7189,202900.0
2012-11-15 10:55:00,52.27,52.27,52.23,52.24,99100.0,35.712,35.712,35.6847,35.6915,99100.0
2012-11-15 11:00:00,52.24,52.28,52.21,52.28,241500.0,35.6915,35.7189,35.6711,35.7189,241500.0
2012-11-15 11:05:00,52.28,52.28,52.21,52.22,155500.0,35.7189,35.7189,35.6711,35.6779,155500.0
2012-11-15 11:10:00,52.22,52.27,52.21,52.26,352000.0,35.6779,35.712,35.6711,35.7052,352000.0
2012-11-15 11:15:00,52.26,52.27,52.15,52.16,144700.0,35.7052,35.712,35.6301,35.6369,144700.0
2012-11-15 11:20:00,52.16,52.22,52.16,52.22,49200.0,35.6369,35.6779,35.6369,35.6779,49200.0
2012-11-15 11:25:00,52.22,52.23,52.17,52.17,93700.0,35.6779,35.6847,35.6437,35.6437,93700.0
2012-11-15 11:30:00,52.16,52.21,52.15,52.16,269400.0,35.6369,35.6711,35.6301,35.6369,269400.0
2012-11-15 11:35:00,52.16,52.19,52.14,52.18,109500.0,35.6369,35.6574,35.6232,35.6506,109500.0
2012-11-15 11:40:00,52.18,52.19,52.12,52.13,52900.0,35.6506,35.6574,35.6096,35.6164,52900.0
2012-11-15 11:45:00,52.12,52.12,52.0,52.02,185700.0,35.6096,35.6096,35.5276,35.5412,185700.0
2012-11-15 11:50:00,52.03,52.06,52.01,52.03,117700.0,35.5481,35.5686,35.5344,35.5481,117700.0
2012-11-15 11:55:00,52.03,52.07,52.01,52.05,51800.0,35.5481,35.5754,35.5344,35.5617,51800.0
2012-11-15 12:00:00,52.04,52.07,52.04,52.07,27700.0,35.5549,35.5754,35.5549,35.5754,27700.0
2012-11-15 12:05:00,52.07,52.07,52.04,52.07,53000.0,35.5754,35.5754,35.5549,35.5754,53000.0
2012-11-15 12:10:00,52.06,52.07,52.02,52.03,88500.0,35.5686,35.5754,35.5412,35.5481,88500.0
2012-11-15 12:15:00,52.02,52.04,52.01,52.04,36100.0,35.5412,35.5549,35.5344,35.5549,36100.0
2012-11-15 12:20:00,52.03,52.03,52.01,52.02,46200.0,35.5481,35.5481,35.5344,35.5412,46200.0
2012-11-15 12:25:00,52.02,52.02,51.98,52.0,103100.0,35.5412,35.5412,35.5139,35.5276,103100.0
2012-11-15 12:30:00,52.01,52.02,51.99,52.02,56800.0,35.5344,35.5412,35.5207,35.5412,56800.0
2012-11-15 12:35:00,52.02,52.09,52.02,52.08,85000.0,35.5412,35.5891,35.5412,35.5822,85000.0
2012-11-15 12:40:00,52.08,52.08,52.02,52.02,80700.0,35.5822,35.5822,35.5412,35.5412,80700.0
2012-11-15 12:45:00,52.02,52.04,51.99,52.03,97100.0,35.5412,35.5549,35.5207,35.5481,97100.0
2012-11-15 12:50:00,52.02,52.04,51.99,52.01,26500.0,35.5412,35.5549,35.5207,35.5344,26500.0
2012-11-15 12:55:00,52.01,52.03,51.98,51.99,44700.0,35.5344,35.5481,35.5139,35.5207,44700.0
2012-11-15 13:00:00,52.0,52.03,51.98,51.98,105800.0,35.5276,35.5481,35.5139,35.5139,105800.0
2012-11-15 13:05:00,51.97,52.02,51.95,52.01,57700.0,35.5071,35.5412,35.4934,35.5344,57700.0
2012-11-15 13:10:00,52.01,52.04,52.0,52.0,42200.0,35.5344,35.5549,35.5276,35.5276,42200.0
2012-11-15 13:15:00,52.01,52.03,52.0,52.01,36000.0,35.5344,35.5481,35.5276,35.5344,36000.0
2012-11-15 13:20:00,52.01,52.05,52.0,52.05,54000.0,35.5344,35.5617,35.5276,35.5617,54000.0
2012-11-15 13:25:00,52.06,52.11,52.05,52.11,521900.0,35.5686,35.6027,35.5617,35.6027,521900.0
2012-11-15 13:30:00,52.11,52.13,52.08,52.1,169600.0,35.6027,35.6164,35.5822,35.5959,169600.0
2012-11-15 13:35:00,52.09,52.16,52.09,52.16,96100.0,35.5891,35.6369,35.5891,35.6369,96100.0
2012-11-15 13:40:00,52.16,52.19,52.15,52.17,709400.0,35.6369,35.6574,35.6301,35.6437,709400.0
2012-11-15 13:45:00,52.18,52.19,52.13,52.14,233400.0,35.6506,35.6574,35.6164,35.6232,233400.0
2012-11-15 13:50:00,52.14,52.23,52.13,52.21,123800.0,35.6232,35.6847,35.6164,35.6711,123800.0
2012-11-15 13:55:00,52.21,52.21,52.15,52.16,67600.0,35.6711,35.6711,35.6301,35.6369,67600.0
2012-11-15 14:00:00,52.16,52.17,52.11,52.13,70900.0,35.6369,35.6437,35.6027,35.6164,70900.0
2012-11-15 14:05:00,52.13,52.15,52.08,52.09,119200.0,35.6164,35.6301,35.5822,35.5891,119200.0
2012-11-15 14:10:00,52.09,52.14,52.09,52.11,67800.0,35.5891,35.6232,35.5891,35.6027,67800.0
2012-11-15 14:15:00,52.11,52.11,52.07,52.1,97500.0,35.6027,35.6027,35.5754,35.5959,97500.0
2012-11-15 14:20:00,52.09,52.12,52.07,52.12,51900.0,35.5891,35.6096,35.5754,35.6096,51900.0
2012-11-15 14:25:00,52.12,52.13,52.08,52.11,96600.0,35.6096,35.6164,35.5822,35.6027,96600.0
2012-11-15 14:30:00,52.11,52.11,52.05,52.07,81000.0,35.6027,35.6027,35.5617,35.5754,81000.0
2012-11-15 14:35:00,52.06,52.09,52.06,52.07,45300.0,35.5686,35.5891,35.5686,35.5754,45300.0
2012-11-15 14:40:00,52.07,52.11,52.07,52.08,44900.0,35.5754,35.6027,35.5754,35.5822,44900.0
2012-11-15 14:45:00,52.08,52.11,52.06,52.07,34300.0,35.5822,35.6027,35.5686,35.5754,34300.0
2012-11-15 14:50:00,52.07,52.11,52.07,52.09,111400.0,35.5754,35.6027,35.5754,35.5891,111400.0
2012-11-15 14:55:00,52.1,52.12,52.07,52.09,172400.0,35.5959,35.6096,35.5754,35.5891,172400.0
2012-11-15 15:00:00,52.08,52.08,51.99,52.02,231900.0,35.5822,35.5822,35.5207,35.5412,231900.0
2012-11-15 15:05:00,52.02,52.02,51.95,51.99,280200.0,35.5412,35.5412,35.4934,35.5207,280200.0
2012-11-15 15:10:00,51.99,52.0,51.96,51.97,90600.0,35.5207,35.5276,35.5002,35.5071,90600.0
2012-11-15 15:15:00,51.96,52.02,51.96,51.98,112400.0,35.5002,35.5412,35.5002,35.5139,112400.0
2012-11-15 15:20:00,51.98,52.01,51.97,51.99,70900.0,35.5139,35.5344,35.5071,35.5207,70900.0
2012-11-15 15:25:00,51.98,52.01,51.94,51.96,344100.0,35.5139,35.5344,35.4866,35.5002,344100.0
2012-11-15 15:30:00,51.95,51.95,51.92,51.93,307600.0,35.4934,35.4934,35.4729,35.4797,307600.0
2012-11-15 15:35:00,51.93,52.0,51.92,52.0,185600.0,35.4797,35.5276,35.4729,35.5276,185600.0
2012-11-15 15:40:00,52.0,52.12,52.0,52.09,573200.0,35.5276,35.6096,35.5276,35.5891,573200.0
2012-11-15 15:45:00,52.08,52.15,52.08,52.13,382800.0,35.5822,35.6301,35.5822,35.6164,382800.0
2012-11-15 15:50:00,52.13,52.15,52.08,52.11,567700.0,35.6164,35.6301,35.5822,35.6027,567700.0
2012-11-15 15:55:00,52.11,52.15,52.1,52.11,513200.0,35.6027,35.6301,35.5959,35.6027,513200.0
2012-11-16 09:30:00,52.13,52.18,52.08,52.12,303000.0,35.6164,35.6506,35.5822,35.6096,303000.0
2012-11-16 09:35:00,52.12,52.2,52.11,52.19,335100.0,35.6096,35.6642,35.6027,35.6574,335100.0
2012-11-16 09:40:00,52.19,52.21,52.08,52.12,399100.0,35.6574,35.6711,35.5822,35.6096,399100.0
2012-11-16 09:45:00,52.12,52.12,52.07,52.1,132100.0,35.6096,35.6096,35.5754,35.5959,132100.0
2012-11-16 09:50:00,52.1,52.1,52.03,52.03,248700.0,35.5959,35.5959,35.5481,35.5481,248700.0
2012-11-16 09:55:00,52.03,52.03,51.97,52.01,286500.0,35.5481,35.5481,35.5071,35.5344,286500.0
2012-11-16 10:00:00,52.01,52.04,51.83,51.88,882900.0,35.5344,35.5549,35.4114,35.4456,882900.0
2012-11-16 10:05:00,51.88,51.91,51.82,51.91,358500.0,35.4456,35.4661,35.4046,35.4661,358500.0
2012-11-16 10:10:00,51.91,51.92,51.72,51.79,470100.0,35.4661,35.4729,35.3363,35.3841,470100.0
2012-11-16 10:15:00,51.79,51.89,51.72,51.84,279400.0,35.3841,35.4524,35.3363,35.4183,279400.0
2012-11-16 10:20:00,51.84,51.88,51.8,51.82,103300.0,35.4183,35.4456,35.3909,35.4046,103300.0
2012-11-16 10:25:00,51.83,51.88,51.81,51.86,149400.0,35.4114,35.4456,35.3978,35.4319,149400.0
2012-11-16 10:30:00,51.87,51.88,51.82,51.84,195400.0,35.4388,35.4456,35.4046,35.4183,195400.0
2012-11-16 10:35:00,51.84,51.92,51.82,51.88,123800.0,35.4183,35.4729,35.4046,35.4456,123800.0
2012-11-16 10:40:00,51.89,51.92,51.86,51.89,105200.0,35.4524,35.4729,35.4319,35.4524,105200.0
2012-11-16 10:45:00,51.89,51.89,51.8,51.85,109700.0,35.4524,35.4524,35.3909,35.4251,109700.0
2012-11-16 10:50:00,51.85,51.88,51.83,51.87,100400.0,35.4251,35.4456,35.4114,35.4388,100400.0
2012-11-16 10:55:00,51.86,51.88,51.83,51.84,68800.0,35.4319,35.4456,35.4114,35.4183,68800.0
2012-11-16 11:00:00,51.83,51.91,51.81,51.91,56200.0,35.4114,35.4661,35.3978,35.4661,56200.0
2012-11-16 11:05:00,51.91,51.94,51.88,51.88,376400.0,35.4661,35.4866,35.4456,35.4456,376400.0
2012-11-16 11:10:00,51.88,51.88,51.82,51.82,181900.0,35.4456,35.4456,35.4046,35.4046,181900.0
2012-11-16 11:15:00,51.82,51.85,51.77,51.78,157000.0,35.4046,35.4251,35.3704,35.3773,157000.0
2012-11-16 11:20:00,51.78,51.8,51.75,51.75,599000.0,35.3773,35.3909,35.3568,35.3568,599000.0
2012-11-16 11:25:00,51.74,51.75,51.66,51.69,475600.0,35.3499,35.3568,35.2953,35.3158,475600.0
2012-11-16 11:30:00,51.69,51.69,51.63,51.63,247900.0,35.3158,35.3158,35.2748,35.2748,247900.0
2012-11-16 11:35:00,51.64,51.68,51.63,51.67,160500.0,35.2816,35.3089,35.2748,35.3021,160500.0
2012-11-16 11:40:00,51.68,51.9,51.66,51.82,463700.0,35.3089,35.4593,35.2953,35.4046,463700.0
2012-11-16 11:45:00,51.82,51.91,51.75,51.89,292700.0,35.4046,35.4661,35.3568,35.4524,292700.0
2012-11-16 11:50:00,51.89,51.97,51.88,51.89,225200.0,35.4524,35.5071,35.4456,35.4524,225200.0
2012-11-16 11:55:00,51.89,51.99,51.87,51.98,163800.0,35.4524,35.5207,35.4388,35.5139,163800.0
2012-11-16 12:00:00,51.99,52.05,51.99,52.02,286300.0,35.5207,35.5617,35.5207,35.5412,286300.0
2012-11-16 12:05:00,52.02,52.02,51.91,51.98,176000.0,35.5412,35.5412,35.4661,35.5139,176000.0
2012-11-16 12:10:00,51.98,52.0,51.93,51.94,105800.0,35.5139,35.5276,35.4797,35.4866,105800.0
2012-11-16 12:15:00,51.96,52.01,51.93,51.99,119300.0,35.5002,35.5344,35.4797,35.5207,119300.0
2012-11-16 12:20:00,51.99,52.0,51.95,51.99,69700.0,35.5207,35.5276,35.4934,35.5207,69700.0
2012-11-16 12:25:00,52.0,52.03,51.98,52.01,74600.0,35.5276,35.5481,35.5139,35.5344,74600.0
2012-11-16 12:30:00,52.0,52.08,52.0,52.06,290300.0,35.5276,35.5822,35.5276,35.5686,290300.0
2012-11-16 12:35:00,52.07,52.09,52.05,52.05,82200.0,35.5754,35.5891,35.5617,35.5617,82200.0
2012-11-16 12:40:00,52.05,52.1,52.04,52.05,161700.0,35.5617,35.5959,35.5549,35.5617,161700.0
2012-11-16 12:45:00,52.06,52.1,52.05,52.09,69600.0,35.5686,35.5959,35.5617,35.5891,69600.0
2012-11-16 12:50:00,52.08,52.09,52.02,52.04,122000.0,35.5822,35.5891,35.5412,35.5549,122000.0
2012-11-16 12:55:00,52.04,52.08,52.02,52.03,133800.0,35.5549,35.5822,35.5412,35.5481,133800.0
2012-11-16 13:00:00,52.02,52.03,51.98,51.98,94800.0,35.5412,35.5481,35.5139,35.5139,94800.0
2012-11-16 13:05:00,51.99,52.03,51.98,52.02,68000.0,35.5207,35.5481,35.5139,35.5412,68000.0
2012-11-16 13:10:00,52.02,52.02,51.94,51.96,158700.0,35.5412,35.5412,35.4866,35.5002,158700.0
2012-11-16 13:15:00,51.96,51.97,51.91,51.93,136200.0,35.5002,35.5071,35.4661,35.4797,136200.0
2012-11-16 13:20:00,51.92,51.96,51.92,51.95,132500.0,35.4729,35.5002,35.4729,35.4934,132500.0
2012-11-16 13:25:00,51.96,51.97,51.94,51.97,270200.0,35.5002,35.5071,35.4866,35.5071,270200.0
2012-11-16 13:30:00,51.98,51.99,51.95,51.95,105600.0,35.5139,35.5207,35.4934,35.4934,105600.0
2012-11-16 13:35:00,51.94,51.96,51.91,51.93,103000.0,35.4866,35.5002,35.4661,35.4797,103000.0
2012-11-16 13:40:00,51.93,51.96,51.92,51.95,112800.0,35.4797,35.5002,35.4729,35.4934,112800.0
2012-11-16 13:45:00,51.95,51.96,51.94,51.95,174000.0,35.4934,35.5002,35.4866,35.4934,174000.0
2012-11-16 13:50:00,51.94,52.0,51.94,51.99,72300.0,35.4866,35.5276,35.4866,35.5207,72300.0
2012-11-16 13:55:00,52.0,52.06,51.99,52.02,116300.0,35.5276,35.5686,35.5207,35.5412,116300.0
2012-11-16 14:00:00,52.03,52.04,52.0,52.01,82400.0,35.5481,35.5549,35.5276,35.5344,82400.0
2012-11-16 14:05:00,52.01,52.03,52.0,52.01,113700.0,35.5344,35.5481,35.5276,35.5344,113700.0
2012-11-16 14:10:00,52.01,52.02,51.97,51.98,140500.0,35.5344,35.5412,35.5071,35.5139,140500.0
2012-11-16 14:15:00,51.98,51.99,51.95,51.98,124200.0,35.5139,35.5207,35.4934,35.5139,124200.0
2012-11-16 14:20:00,51.98,51.99,51.91,51.91,154400.0,35.5139,35.5207,35.4661,35.4661,154400.0
2012-11-16 14:25:00,51.92,51.94,51.89,51.89,178400.0,35.4729,35.4866,35.4524,35.4524,178400.0
2012-11-16 14:30:00,51.89,51.91,51.84,51.87,172400.0,35.4524,35.4661,35.4183,35.4388,172400.0
2012-11-16 14:35:00,51.87,51.89,51.86,51.88,195900.0,35.4388,35.4524,35.4319,35.4456,195900.0
2012-11-16 14:40:00,51.89,51.94,51.89,51.93,90300.0,35.4524,35.4866,35.4524,35.4797,90300.0
2012-11-16 14:45:00,51.92,51.98,51.92,51.96,142300.0,35.4729,35.5139,35.4729,35.5002,142300.0
2012-11-16 14:50:00,51.96,52.0,51.96,51.98,84100.0,35.5002,35.5276,35.5002,35.5139,84100.0
2012-11-16 14:55:00,51.98,52.03,51.96,52.0,110000.0,35.5139,35.5481,35.5002,35.5276,110000.0
2012-11-16 15:00:00,52.01,52.01,51.96,51.97,92200.0,35.5344,35.5344,35.5002,35.5071,92200.0
2012-11-16 15:05:00,51.97,52.02,51.96,52.02,106300.0,35.5071,35.5412,35.5002,35.5412,106300.0
2012-11-16 15:10:00,52.02,52.02,51.98,52.0,93500.0,35.5412,35.5412,35.5139,35.5276,93500.0
2012-11-16 15:15:00,52.0,52.03,52.0,52.02,177500.0,35.5276,35.5481,35.5276,35.5412,177500.0
2012-11-16 15:20:00,52.02,52.07,52.01,52.07,166200.0,35.5412,35.5754,35.5344,35.5754,166200.0
2012-11-16 15:25:00,52.07,52.07,52.03,52.06,204800.0,35.5754,35.5754,35.5481,35.5686,204800.0
2012-11-16 15:30:00,52.06,52.13,52.05,52.11,238000.0,35.5686,35.6164,35.5617,35.6027,238000.0
2012-11-16 15:35:00,52.11,52.15,52.09,52.14,385500.0,35.6027,35.6301,35.5891,35.6232,385500.0
2012-11-16 15:40:00,52.14,52.19,52.13,52.19,377700.0,35.6232,35.6574,35.6164,35.6574,377700.0
2012-11-16 15:45:00,52.19,52.2,52.07,52.08,471100.0,35.6574,35.6642,35.5754,35.5822,471100.0
2012-11-16 15:50:00,52.07,52.09,52.06,52.08,319500.0,35.5754,35.5891,35.5686,35.5822,319500.0
2012-11-16 15:55:00,52.08,52.14,52.07,52.1,805400.0,35.5822,35.6232,35.5754,35.5959,805400.0
2012-11-19 09:30:00,52.79,52.83,52.78,52.83,478600.0,36.0673,36.0946,36.0605,36.0946,478600.0
2012-11-19 09:35:00,52.83,52.93,52.82,52.93,1067700.0,36.0946,36.163,36.0878,36.163,1067700.0
2012-11-19 09:40:00,52.93,52.94,52.88,52.88,348500.0,36.163,36.1698,36.1288,36.1288,348500.0
2012-11-19 09:45:00,52.89,52.94,52.87,52.94,499800.0,36.1356,36.1698,36.122,36.1698,499800.0
2012-11-19 09:50:00,52.94,52.99,52.94,52.97,330000.0,36.1698,36.204,36.1698,36.1903,330000.0
2012-11-19 09:55:00,52.96,52.99,52.96,52.98,251400.0,36.1835,36.204,36.1835,36.1971,251400.0
2012-11-19 10:00:00,52.98,53.04,52.97,52.99,328400.0,36.1971,36.2381,36.1903,36.204,328400.0
2012-11-19 10:05:00,52.98,53.01,52.92,52.92,400400.0,36.1971,36.2176,36.1561,36.1561,400400.0
2012-11-19 10:10:00,52.93,52.95,52.92,52.93,159700.0,36.163,36.1766,36.1561,36.163,159700.0
2012-11-19 10:15:00,52.92,53.03,52.92,53.01,886300.0,36.1561,36.2313,36.1561,36.2176,886300.0
2012-11-19 10:20:00,53.02,53.04,52.97,52.97,83100.0,36.2245,36.2381,36.1903,36.1903,83100.0
2012-11-19 10:25:00,52.97,53.01,52.96,52.98,171400.0,36.1903,36.2176,36.1835,36.1971,171400.0
2012-11-19 10:30:00,52.98,53.01,52.97,53.01,227000.0,36.1971,36.2176,36.1903,36.2176,227000.0
2012-11-19 10:35:00,53.0,53.07,52.99,53.03,285000.0,36.2108,36.2586,36.204,36.2313,285000.0
2012-11-19 10:40:00,53.02,53.11,53.02,53.09,205000.0,36.2245,36.286,36.2245,36.2723,205000.0
2012-11-19 10:45:00,53.09,53.15,53.09,53.14,163900.0,36.2723,36.3133,36.2723,36.3064,163900.0
2012-11-19 10:50:00,53.14,53.15,53.09,53.1,348500.0,36.3064,36.3133,36.2723,36.2791,348500.0
2012-11-19 10:55:00,53.1,53.11,53.08,53.1,146100.0,36.2791,36.286,36.2655,36.2791,146100.0
2012-11-19 11:00:00,53.1,53.12,53.06,53.07,151400.0,36.2791,36.2928,36.2518,36.2586,151400.0
2012-11-19 11:05:00,53.08,53.1,53.06,53.08,148400.0,36.2655,36.2791,36.2518,36.2655,148400.0
2012-11-19 11:10:00,53.09,53.11,53.07,53.09,82600.0,36.2723,36.286,36.2586,36.2723,82600.0
2012-11-19 11:15:00,53.09,53.16,53.09,53.14,128900.0,36.2723,36.3201,36.2723,36.3064,128900.0
2012-11-19 11:20:00,53.14,53.18,53.14,53.16,132800.0,36.3064,36.3338,36.3064,36.3201,132800.0
2012-11-19 11:25:00,53.17,53.2,53.16,53.18,144600.0,36.3269,36.3474,36.3201,36.3338,144600.0
2012-11-19 11:30:00,53.19,53.2,53.15,53.16,183300.0,36.3406,36.3474,36.3133,36.3201,183300.0
2012-11-19 11:35:00,53.16,53.17,53.14,53.16,141000.0,36.3201,36.3269,36.3064,36.3201,141000.0
2012-11-19 11:40:00,53.16,53.18,53.15,53.16,230300.0,36.3201,36.3338,36.3133,36.3201,230300.0
2012-11-19 11:45:00,53.16,53.18,53.15,53.16,60900.0,36.3201,36.3338,36.3133,36.3201,60900.0
2012-11-19 11:50:00,53.15,53.16,53.13,53.15,150400.0,36.3133,36.3201,36.2996,36.3133,150400.0
2012-11-19 11:55:00,53.15,53.16,53.13,53.15,133800.0,36.3133,36.3201,36.2996,36.3133,133800.0
2012-11-19 12:00:00,53.15,53.2,53.14,53.17,57200.0,36.3133,36.3474,36.3064,36.3269,57200.0
2012-11-19 12:05:00,53.18,53.2,53.17,53.19,60100.0,36.3338,36.3474,36.3269,36.3406,60100.0
2012-11-19 12:10:00,53.19,53.19,53.17,53.18,89500.0,36.3406,36.3406,36.3269,36.3338,89500.0
2012-11-19 12:15:00,53.18,53.2,53.17,53.19,354100.0,36.3338,36.3474,36.3269,36.3406,354100.0
2012-11-19 12:20:00,53.18,53.2,53.18,53.19,115700.0,36.3338,36.3474,36.3338,36.3406,115700.0
2012-11-19 12:25:00,53.19,53.19,53.17,53.18,69700.0,36.3406,36.3406,36.3269,36.3338,69700.0
2012-11-19 12:30:00,53.18,53.19,53.17,53.18,35600.0,36.3338,36.3406,36.3269,36.3338,35600.0
2012-11-19 12:35:00,53.18,53.2,53.17,53.17,53200.0,36.3338,36.3474,36.3269,36.3269,53200.0
2012-11-19 12:40:00,53.17,53.18,53.16,53.16,74600.0,36.3269,36.3338,36.3201,36.3201,74600.0
2012-11-19 12:45:00,53.16,53.17,53.14,53.14,63400.0,36.3201,36.3269,36.3064,36.3064,63400.0
2012-11-19 12:50:00,53.14,53.15,53.13,53.13,52400.0,36.3064,36.3133,36.2996,36.2996,52400.0
2012-11-19 12:55:00,53.13,53.15,53.13,53.14,50900.0,36.2996,36.3133,36.2996,36.3064,50900.0
2012-11-19 13:00:00,53.14,53.16,53.14,53.15,27300.0,36.3064,36.3201,36.3064,36.3133,27300.0
2012-11-19 13:05:00,53.14,53.16,53.13,53.13,25100.0,36.3064,36.3201,36.2996,36.2996,25100.0
2012-11-19 13:10:00,53.13,53.15,53.13,53.13,20300.0,36.2996,36.3133,36.2996,36.2996,20300.0
2012-11-19 13:15:00,53.13,53.13,53.11,53.11,53000.0,36.2996,36.2996,36.286,36.286,53000.0
2012-11-19 13:20:00,53.11,53.13,53.1,53.13,51600.0,36.286,36.2996,36.2791,36.2996,51600.0
2012-11-19 13:25:00,53.13,53.13,53.12,53.12,24200.0,36.2996,36.2996,36.2928,36.2928,24200.0
2012-11-19 13:30:00,53.12,53.15,53.12,53.15,51300.0,36.2928,36.3133,36.2928,36.3133,51300.0
2012-11-19 13:35:00,53.15,53.15,53.12,53.12,34800.0,36.3133,36.3133,36.2928,36.2928,34800.0
2012-11-19 13:40:00,53.12,53.13,53.11,53.11,73500.0,36.2928,36.2996,36.286,36.286,73500.0
2012-11-19 13:45:00,53.12,53.12,53.11,53.11,18000.0,36.2928,36.2928,36.286,36.286,18000.0
2012-11-19 13:50:00,53.11,53.12,53.11,53.12,172900.0,36.286,36.2928,36.286,36.2928,172900.0
2012-11-19 13:55:00,53.12,53.13,53.12,53.12,86200.0,36.2928,36.2996,36.2928,36.2928,86200.0
2012-11-19 14:00:00,53.12,53.15,53.12,53.14,89400.0,36.2928,36.3133,36.2928,36.3064,89400.0
2012-11-19 14:05:00,53.14,53.14,53.13,53.14,10300.0,36.3064,36.3064,36.2996,36.3064,10300.0
2012-11-19 14:10:00,53.13,53.14,53.12,53.13,87200.0,36.2996,36.3064,36.2928,36.2996,87200.0
2012-11-19 14:15:00,53.13,53.14,53.12,53.14,63400.0,36.2996,36.3064,36.2928,36.3064,63400.0
2012-11-19 14:20:00,53.14,53.15,53.12,53.14,47100.0,36.3064,36.3133,36.2928,36.3064,47100.0
2012-11-19 14:25:00,53.14,53.15,53.12,53.14,39400.0,36.3064,36.3133,36.2928,36.3064,39400.0
2012-11-19 14:30:00,53.13,53.15,53.13,53.14,28300.0,36.2996,36.3133,36.2996,36.3064,28300.0
2012-11-19 14:35:00,53.13,53.15,53.12,53.14,129700.0,36.2996,36.3133,36.2928,36.3064,129700.0
2012-11-19 14:40:00,53.15,53.18,53.13,53.17,69100.0,36.3133,36.3338,36.2996,36.3269,69100.0
2012-11-19 14:45:00,53.16,53.21,53.16,53.21,51900.0,36.3201,36.3543,36.3201,36.3543,51900.0
2012-11-19 14:50:00,53.21,53.22,53.17,53.17,41500.0,36.3543,36.3611,36.3269,36.3269,41500.0
2012-11-19 14:55:00,53.17,53.19,53.17,53.17,40000.0,36.3269,36.3406,36.3269,36.3269,40000.0
2012-11-19 15:00:00,53.18,53.18,53.16,53.17,100600.0,36.3338,36.3338,36.3201,36.3269,100600.0
2012-11-19 15:05:00,53.17,53.18,53.15,53.15,67000.0,36.3269,36.3338,36.3133,36.3133,67000.0
2012-11-19 15:10:00,53.14,53.18,53.13,53.16,133400.0,36.3064,36.3338,36.2996,36.3201,133400.0
2012-11-19 15:15:00,53.16,53.17,53.15,53.16,35200.0,36.3201,36.3269,36.3133,36.3201,35200.0
2012-11-19 15:20:00,53.17,53.18,53.16,53.17,150100.0,36.3269,36.3338,36.3201,36.3269,150100.0
2012-11-19 15:25:00,53.18,53.18,53.15,53.15,117600.0,36.3338,36.3338,36.3133,36.3133,117600.0
2012-11-19 15:30:00,53.15,53.17,53.15,53.17,75600.0,36.3133,36.3269,36.3133,36.3269,75600.0
2012-11-19 15:35:00,53.17,53.18,53.16,53.17,90100.0,36.3269,36.3338,36.3201,36.3269,90100.0
2012-11-19 15:40:00,53.16,53.17,53.15,53.16,120400.0,36.3201,36.3269,36.3133,36.3201,120400.0
2012-11-19 15:45:00,53.16,53.17,53.15,53.16,221500.0,36.3201,36.3269,36.3133,36.3201,221500.0
2012-11-19 15:50:00,53.16,53.2,53.15,53.2,503800.0,36.3201,36.3474,36.3133,36.3474,503800.0
2012-11-19 15:55:00,53.21,53.22,53.16,53.21,1048400.0,36.3543,36.3611,36.3201,36.3543,1048400.0
2012-11-20 09:30:00,53.0,53.02,52.95,52.98,257400.0,36.2108,36.2245,36.1766,36.1971,257400.0
2012-11-20 09:35:00,52.99,53.03,52.96,53.0,175200.0,36.204,36.2313,36.1835,36.2108,175200.0
2012-11-20 09:40:00,52.99,52.99,52.9,52.92,117000.0,36.204,36.204,36.1425,36.1561,117000.0
2012-11-20 09:45:00,52.93,53.0,52.93,53.0,216600.0,36.163,36.2108,36.163,36.2108,216600.0
2012-11-20 09:50:00,53.0,53.01,52.97,52.98,175000.0,36.2108,36.2176,36.1903,36.1971,175000.0
2012-11-20 09:55:00,52.98,53.06,52.97,53.06,156600.0,36.1971,36.2518,36.1903,36.2518,156600.0
2012-11-20 10:00:00,53.05,53.09,53.03,53.07,286000.0,36.245,36.2723,36.2313,36.2586,286000.0
2012-11-20 10:05:00,53.07,53.07,53.03,53.04,117800.0,36.2586,36.2586,36.2313,36.2381,117800.0
2012-11-20 10:10:00,53.04,53.14,53.04,53.14,558200.0,36.2381,36.3064,36.2381,36.3064,558200.0
2012-11-20 10:15:00,53.14,53.2,53.13,53.2,397000.0,36.3064,36.3474,36.2996,36.3474,397000.0
2012-11-20 10:20:00,53.2,53.21,53.17,53.21,192800.0,36.3474,36.3543,36.3269,36.3543,192800.0
2012-11-20 10:25:00,53.21,53.23,53.18,53.2,199300.0,36.3543,36.3679,36.3338,36.3474,199300.0
2012-11-20 10:30:00,53.19,53.22,53.18,53.22,210300.0,36.3406,36.3611,36.3338,36.3611,210300.0
2012-11-20 10:35:00,53.22,53.25,53.19,53.25,212700.0,36.3611,36.3816,36.3406,36.3816,212700.0
2012-11-20 10:40:00,53.24,53.25,53.19,53.2,168300.0,36.3748,36.3816,36.3406,36.3474,168300.0
2012-11-20 10:45:00,53.2,53.24,53.19,53.22,241500.0,36.3474,36.3748,36.3406,36.3611,241500.0
2012-11-20 10:50:00,53.22,53.22,53.18,53.18,118300.0,36.3611,36.3611,36.3338,36.3338,118300.0
2012-11-20 10:55:00,53.18,53.19,53.14,53.16,246400.0,36.3338,36.3406,36.3064,36.3201,246400.0
2012-11-20 11:00:00,53.16,53.16,53.12,53.14,192100.0,36.3201,36.3201,36.2928,36.3064,192100.0
2012-11-20 11:05:00,53.14,53.17,53.11,53.13,115700.0,36.3064,36.3269,36.286,36.2996,115700.0
2012-11-20 11:10:00,53.13,53.16,53.13,53.16,176700.0,36.2996,36.3201,36.2996,36.3201,176700.0
2012-11-20 11:15:00,53.16,53.21,53.16,53.2,1154900.0,36.3201,36.3543,36.3201,36.3474,1154900.0
2012-11-20 11:20:00,53.21,53.21,53.18,53.21,192100.0,36.3543,36.3543,36.3338,36.3543,192100.0
2012-11-20 11:25:00,53.21,53.22,53.19,53.2,212200.0,36.3543,36.3611,36.3406,36.3474,212200.0
2012-11-20 11:30:00,53.2,53.22,53.17,53.18,181900.0,36.3474,36.3611,36.3269,36.3338,181900.0
2012-11-20 11:35:00,53.19,53.22,53.18,53.18,59700.0,36.3406,36.3611,36.3338,36.3338,59700.0
2012-11-20 11:40:00,53.19,53.23,53.18,53.23,34100.0,36.3406,36.3679,36.3338,36.3679,34100.0
2012-11-20 11:45:00,53.23,53.25,53.21,53.24,57100.0,36.3679,36.3816,36.3543,36.3748,57100.0
2012-11-20 11:50:00,53.24,53.29,53.22,53.29,284900.0,36.3748,36.4089,36.3611,36.4089,284900.0
2012-11-20 11:55:00,53.29,53.3,53.26,53.29,83900.0,36.4089,36.4158,36.3884,36.4089,83900.0
2012-11-20 12:00:00,53.29,53.31,53.28,53.29,169500.0,36.4089,36.4226,36.4021,36.4089,169500.0
2012-11-20 12:05:00,53.29,53.29,53.25,53.27,236100.0,36.4089,36.4089,36.3816,36.3953,236100.0
2012-11-20 12:10:00,53.27,53.3,53.27,53.3,143500.0,36.3953,36.4158,36.3953,36.4158,143500.0
2012-11-20 12:15:00,53.3,53.3,53.22,53.22,320600.0,36.4158,36.4158,36.3611,36.3611,320600.0
2012-11-20 12:20:00,53.21,53.24,53.21,53.23,213900.0,36.3543,36.3748,36.3543,36.3679,213900.0
2012-11-20 12:25:00,53.22,53.24,53.19,53.21,168800.0,36.3611,36.3748,36.3406,36.3543,168800.0
2012-11-20 12:30:00,53.21,53.22,53.19,53.21,77700.0,36.3543,36.3611,36.3406,36.3543,77700.0
2012-11-20 12:35:00,53.21,53.22,53.19,53.2,122600.0,36.3543,36.3611,36.3406,36.3474,122600.0
2012-11-20 12:40:00,53.19,53.21,53.18,53.2,38700.0,36.3406,36.3543,36.3338,36.3474,38700.0
2012-11-20 12:45:00,53.2,53.2,53.18,53.2,66800.0,36.3474,36.3474,36.3338,36.3474,66800.0
2012-11-20 12:50:00,53.2,53.21,53.19,53.21,33800.0,36.3474,36.3543,36.3406,36.3543,33800.0
2012-11-20 12:55:00,53.21,53.22,53.2,53.21,82000.0,36.3543,36.3611,36.3474,36.3543,82000.0
2012-11-20 13:00:00,53.21,53.22,53.14,53.15,127300.0,36.3543,36.3611,36.3064,36.3133,127300.0
2012-11-20 13:05:00,53.15,53.16,53.11,53.11,74300.0,36.3133,36.3201,36.286,36.286,74300.0
2012-11-20 13:10:00,53.11,53.11,53.0,53.05,171700.0,36.286,36.286,36.2108,36.245,171700.0
2012-11-20 13:15:00,53.05,53.11,53.05,53.08,146000.0,36.245,36.286,36.245,36.2655,146000.0
2012-11-20 13:20:00,53.08,53.1,53.07,53.09,65500.0,36.2655,36.2791,36.2586,36.2723,65500.0
2012-11-20 13:25:00,53.09,53.09,52.94,52.94,111800.0,36.2723,36.2723,36.1698,36.1698,111800.0
2012-11-20 13:30:00,52.95,52.99,52.93,52.98,111900.0,36.1766,36.204,36.163,36.1971,111900.0
2012-11-20 13:35:00,52.99,53.02,52.98,53.01,97000.0,36.204,36.2245,36.1971,36.2176,97000.0
2012-11-20 13:40:00,53.02,53.04,52.99,53.01,98900.0,36.2245,36.2381,36.204,36.2176,98900.0
2012-11-20 13:45:00,53.02,53.06,52.99,53.06,78400.0,36.2245,36.2518,36.204,36.2518,78400.0
2012-11-20 13:50:00,53.06,53.07,53.05,53.07,47300.0,36.2518,36.2586,36.245,36.2586,47300.0
2012-11-20 13:55:00,53.07,53.1,53.04,53.08,91900.0,36.2586,36.2791,36.2381,36.2655,91900.0
2012-11-20 14:00:00,53.08,53.09,53.05,53.05,54200.0,36.2655,36.2723,36.245,36.245,54200.0
2012-11-20 14:05:00,53.06,53.08,53.05,53.07,70100.0,36.2518,36.2655,36.245,36.2586,70100.0
2012-11-20 14:10:00,53.07,53.11,53.06,53.09,154000.0,36.2586,36.286,36.2518,36.2723,154000.0
2012-11-20 14:15:00,53.09,53.13,53.08,53.08,50100.0,36.2723,36.2996,36.2655,36.2655,50100.0
2012-11-20 14:20:00,53.08,53.11,53.07,53.1,38000.0,36.2655,36.286,36.2586,36.2791,38000.0
2012-11-20 14:25:00,53.1,53.15,53.09,53.14,41600.0,36.2791,36.3133,36.2723,36.3064,41600.0
2012-11-20 14:30:00,53.13,53.13,53.11,53.12,33400.0,36.2996,36.2996,36.286,36.2928,33400.0
2012-11-20 14:35:00,53.13,53.13,53.07,53.08,79100.0,36.2996,36.2996,36.2586,36.2655,79100.0
2012-11-20 14:40:00,53.09,53.11,53.06,53.06,59200.0,36.2723,36.286,36.2518,36.2518,59200.0
2012-11-20 14:45:00,53.07,53.13,53.06,53.1,115800.0,36.2586,36.2996,36.2518,36.2791,115800.0
2012-11-20 14:50:00,53.1,53.15,53.1,53.15,76400.0,36.2791,36.3133,36.2791,36.3133,76400.0
2012-11-20 14:55:00,53.14,53.15,53.1,53.14,43100.0,36.3064,36.3133,36.2791,36.3064,43100.0
2012-11-20 15:00:00,53.14,53.19,53.14,53.18,87600.0,36.3064,36.3406,36.3064,36.3338,87600.0
2012-11-20 15:05:00,53.18,53.21,53.16,53.2,57200.0,36.3338,36.3543,36.3201,36.3474,57200.0
2012-11-20 15:10:00,53.2,53.22,53.19,53.22,47800.0,36.3474,36.3611,36.3406,36.3611,47800.0
2012-11-20 15:15:00,53.22,53.22,53.19,53.21,47400.0,36.3611,36.3611,36.3406,36.3543,47400.0
2012-11-20 15:20:00,53.21,53.22,53.17,53.21,179500.0,36.3543,36.3611,36.3269,36.3543,179500.0
2012-11-20 15:25:00,53.21,53.21,53.18,53.21,140400.0,36.3543,36.3543,36.3338,36.3543,140400.0
2012-11-20 15:30:00,53.21,53.24,53.2,53.22,152800.0,36.3543,36.3748,36.3474,36.3611,152800.0
2012-11-20 15:35:00,53.23,53.24,53.21,53.22,82400.0,36.3679,36.3748,36.3543,36.3611,82400.0
2012-11-20 15:40:00,53.23,53.24,53.21,53.23,80600.0,36.3679,36.3748,36.3543,36.3679,80600.0
2012-11-20 15:45:00,53.23,53.27,53.22,53.26,168800.0,36.3679,36.3953,36.3611,36.3884,168800.0
2012-11-20 15:50:00,53.26,53.28,53.25,53.28,286400.0,36.3884,36.4021,36.3816,36.4021,286400.0
2012-11-20 15:55:00,53.28,53.3,53.27,53.3,445800.0,36.4021,36.4158,36.3953,36.4158,445800.0
2012-11-21 09:30:00,53.35,53.36,53.29,53.33,194100.0,36.4499,36.4568,36.4089,36.4363,194100.0
2012-11-21 09:35:00,53.33,53.36,53.31,53.34,166300.0,36.4363,36.4568,36.4226,36.4431,166300.0
2012-11-21 09:40:00,53.35,53.39,53.34,53.34,235300.0,36.4499,36.4773,36.4431,36.4431,235300.0
2012-11-21 09:45:00,53.34,53.37,53.31,53.35,107700.0,36.4431,36.4636,36.4226,36.4499,107700.0
2012-11-21 09:50:00,53.35,53.36,53.31,53.32,197300.0,36.4499,36.4568,36.4226,36.4294,197300.0
2012-11-21 09:55:00,53.35,53.37,53.3,53.37,202900.0,36.4499,36.4636,36.4158,36.4636,202900.0
2012-11-21 10:00:00,53.37,53.38,53.34,53.37,174300.0,36.4636,36.4704,36.4431,36.4636,174300.0
2012-11-21 10:05:00,53.37,53.37,53.27,53.29,198700.0,36.4636,36.4636,36.3953,36.4089,198700.0
2012-11-21 10:10:00,53.29,53.31,53.27,53.3,303300.0,36.4089,36.4226,36.3953,36.4158,303300.0
2012-11-21 10:15:00,53.31,53.34,53.3,53.31,95700.0,36.4226,36.4431,36.4158,36.4226,95700.0
2012-11-21 10:20:00,53.3,53.36,53.3,53.3,77400.0,36.4158,36.4568,36.4158,36.4158,77400.0
2012-11-21 10:25:00,53.3,53.34,53.27,53.32,158100.0,36.4158,36.4431,36.3953,36.4294,158100.0
2012-11-21 10:30:00,53.32,53.35,53.31,53.34,180900.0,36.4294,36.4499,36.4226,36.4431,180900.0
2012-11-21 10:35:00,53.35,53.38,53.32,53.37,195800.0,36.4499,36.4704,36.4294,36.4636,195800.0
2012-11-21 10:40:00,53.37,53.37,53.31,53.33,237600.0,36.4636,36.4636,36.4226,36.4363,237600.0
2012-11-21 10:45:00,53.34,53.35,53.32,53.34,78500.0,36.4431,36.4499,36.4294,36.4431,78500.0
2012-11-21 10:50:00,53.34,53.37,53.33,53.36,75800.0,36.4431,36.4636,36.4363,36.4568,75800.0
2012-11-21 10:55:00,53.37,53.38,53.34,53.37,87700.0,36.4636,36.4704,36.4431,36.4636,87700.0
2012-11-21 11:00:00,53.37,53.38,53.34,53.34,66000.0,36.4636,36.4704,36.4431,36.4431,66000.0
2012-11-21 11:05:00,53.35,53.4,53.34,53.39,91800.0,36.4499,36.4841,36.4431,36.4773,91800.0
2012-11-21 11:10:00,53.39,53.43,53.39,53.43,106700.0,36.4773,36.5046,36.4773,36.5046,106700.0
2012-11-21 11:15:00,53.43,53.43,53.39,53.41,82200.0,36.5046,36.5046,36.4773,36.4909,82200.0
2012-11-21 11:20:00,53.41,53.42,53.38,53.38,87100.0,36.4909,36.4977,36.4704,36.4704,87100.0
2012-11-21 11:25:00,53.38,53.39,53.36,53.36,114200.0,36.4704,36.4773,36.4568,36.4568,114200.0
2012-11-21 11:30:00,53.37,53.39,53.35,53.36,213400.0,36.4636,36.4773,36.4499,36.4568,213400.0
2012-11-21 11:35:00,53.36,53.36,53.33,53.36,158200.0,36.4568,36.4568,36.4363,36.4568,158200.0
2012-11-21 11:40:00,53.36,53.36,53.33,53.35,54600.0,36.4568,36.4568,36.4363,36.4499,54600.0
2012-11-21 11:45:00,53.35,53.36,53.32,53.32,69500.0,36.4499,36.4568,36.4294,36.4294,69500.0
2012-11-21 11:50:00,53.32,53.34,53.32,53.32,103600.0,36.4294,36.4431,36.4294,36.4294,103600.0
2012-11-21 11:55:00,53.32,53.34,53.31,53.33,120700.0,36.4294,36.4431,36.4226,36.4363,120700.0
2012-11-21 12:00:00,53.33,53.35,53.33,53.34,35300.0,36.4363,36.4499,36.4363,36.4431,35300.0
2012-11-21 12:05:00,53.34,53.37,53.34,53.35,94900.0,36.4431,36.4636,36.4431,36.4499,94900.0
2012-11-21 12:10:00,53.35,53.38,53.34,53.36,69900.0,36.4499,36.4704,36.4431,36.4568,69900.0
2012-11-21 12:15:00,53.36,53.37,53.35,53.36,30100.0,36.4568,36.4636,36.4499,36.4568,30100.0
2012-11-21 12:20:00,53.36,53.39,53.35,53.38,41400.0,36.4568,36.4773,36.4499,36.4704,41400.0
2012-11-21 12:25:00,53.38,53.4,53.38,53.39,75900.0,36.4704,36.4841,36.4704,36.4773,75900.0
2012-11-21 12:30:00,53.38,53.4,53.37,53.39,150300.0,36.4704,36.4841,36.4636,36.4773,150300.0
2012-11-21 12:35:00,53.39,53.41,53.39,53.41,86600.0,36.4773,36.4909,36.4773,36.4909,86600.0
2012-11-21 12:40:00,53.41,53.44,53.4,53.43,261900.0,36.4909,36.5114,36.4841,36.5046,261900.0
2012-11-21 12:45:00,53.43,53.44,53.42,53.42,94000.0,36.5046,36.5114,36.4977,36.4977,94000.0
2012-11-21 12:50:00,53.42,53.42,53.41,53.41,46600.0,36.4977,36.4977,36.4909,36.4909,46600.0
2012-11-21 12:55:00,53.4,53.41,53.4,53.41,16500.0,36.4841,36.4909,36.4841,36.4909,16500.0
2012-11-21 13:00:00,53.41,53.42,53.38,53.39,75000.0,36.4909,36.4977,36.4704,36.4773,75000.0
2012-11-21 13:05:00,53.39,53.4,53.38,53.4,28600.0,36.4773,36.4841,36.4704,36.4841,28600.0
2012-11-21 13:10:00,53.4,53.4,53.38,53.4,41300.0,36.4841,36.4841,36.4704,36.4841,41300.0
2012-11-21 13:15:00,53.39,53.41,53.38,53.38,42700.0,36.4773,36.4909,36.4704,36.4704,42700.0
2012-11-21 13:20:00,53.39,53.42,53.38,53.41,54300.0,36.4773,36.4977,36.4704,36.4909,54300.0
2012-11-21 13:25:00,53.4,53.42,53.4,53.41,39900.0,36.4841,36.4977,36.4841,36.4909,39900.0
2012-11-21 13:30:00,53.41,53.43,53.41,53.43,154800.0,36.4909,36.5046,36.4909,36.5046,154800.0
2012-11-21 13:35:00,53.43,53.43,53.42,53.43,75900.0,36.5046,36.5046,36.4977,36.5046,75900.0
2012-11-21 13:40:00,53.42,53.43,53.41,53.43,50100.0,36.4977,36.5046,36.4909,36.5046,50100.0
2012-11-21 13:45:00,53.42,53.45,53.42,53.44,131900.0,36.4977,36.5182,36.4977,36.5114,131900.0
2012-11-21 13:50:00,53.44,53.44,53.43,53.43,36600.0,36.5114,36.5114,36.5046,36.5046,36600.0
2012-11-21 13:55:00,53.44,53.45,53.43,53.45,41400.0,36.5114,36.5182,36.5046,36.5182,41400.0
2012-11-21 14:00:00,53.45,53.45,53.43,53.44,43800.0,36.5182,36.5182,36.5046,36.5114,43800.0
2012-11-21 14:05:00,53.44,53.45,53.43,53.44,37300.0,36.5114,36.5182,36.5046,36.5114,37300.0
2012-11-21 14:10:00,53.45,53.45,53.44,53.44,17200.0,36.5182,36.5182,36.5114,36.5114,17200.0
2012-11-21 14:15:00,53.45,53.45,53.42,53.43,66800.0,36.5182,36.5182,36.4977,36.5046,66800.0
2012-11-21 14:20:00,53.43,53.43,53.42,53.42,24100.0,36.5046,36.5046,36.4977,36.4977,24100.0
2012-11-21 14:25:00,53.42,53.43,53.39,53.43,57600.0,36.4977,36.5046,36.4773,36.5046,57600.0
2012-11-21 14:30:00,53.43,53.44,53.41,53.41,52700.0,36.5046,36.5114,36.4909,36.4909,52700.0
2012-11-21 14:35:00,53.42,53.43,53.4,53.4,41000.0,36.4977,36.5046,36.4841,36.4841,41000.0
2012-11-21 14:40:00,53.4,53.42,53.4,53.42,112800.0,36.4841,36.4977,36.4841,36.4977,112800.0
2012-11-21 14:45:00,53.41,53.42,53.4,53.4,240700.0,36.4909,36.4977,36.4841,36.4841,240700.0
2012-11-21 14:50:00,53.39,53.41,53.39,53.4,55100.0,36.4773,36.4909,36.4773,36.4841,55100.0
2012-11-21 14:55:00,53.4,53.41,53.39,53.4,41200.0,36.4841,36.4909,36.4773,36.4841,41200.0
2012-11-21 15:00:00,53.4,53.42,53.39,53.41,104100.0,36.4841,36.4977,36.4773,36.4909,104100.0
2012-11-21 15:05:00,53.41,53.43,53.41,53.41,84200.0,36.4909,36.5046,36.4909,36.4909,84200.0
2012-11-21 15:10:00,53.42,53.42,53.39,53.4,96700.0,36.4977,36.4977,36.4773,36.4841,96700.0
2012-11-21 15:15:00,53.4,53.41,53.39,53.4,80500.0,36.4841,36.4909,36.4773,36.4841,80500.0
2012-11-21 15:20:00,53.41,53.41,53.39,53.39,67700.0,36.4909,36.4909,36.4773,36.4773,67700.0
2012-11-21 15:25:00,53.39,53.4,53.37,53.38,157500.0,36.4773,36.4841,36.4636,36.4704,157500.0
2012-11-21 15:30:00,53.38,53.39,53.38,53.38,58400.0,36.4704,36.4773,36.4704,36.4704,58400.0
2012-11-21 15:35:00,53.39,53.4,53.38,53.4,135300.0,36.4773,36.4841,36.4704,36.4841,135300.0
2012-11-21 15:40:00,53.39,53.43,53.39,53.43,138400.0,36.4773,36.5046,36.4773,36.5046,138400.0
2012-11-21 15:45:00,53.42,53.44,53.41,53.43,220600.0,36.4977,36.5114,36.4909,36.5046,220600.0
2012-11-21 15:50:00,53.43,53.44,53.41,53.43,373500.0,36.5046,36.5114,36.4909,36.5046,373500.0
2012-11-21 15:55:00,53.43,53.44,53.4,53.42,678500.0,36.5046,36.5114,36.4841,36.4977,678500.0
2012-11-23 09:30:00,54.19,54.25,54.19,54.21,220900.0,37.0238,37.0648,37.0238,37.0375,220900.0
2012-11-23 09:35:00,54.22,54.23,54.18,54.18,115300.0,37.0443,37.0512,37.017,37.017,115300.0
2012-11-23 09:40:00,54.17,54.23,54.17,54.19,374200.0,37.0102,37.0512,37.0102,37.0238,374200.0
2012-11-23 09:45:00,54.2,54.21,54.18,54.2,154400.0,37.0307,37.0375,37.017,37.0307,154400.0
2012-11-23 09:50:00,54.19,54.23,54.18,54.22,104600.0,37.0238,37.0512,37.017,37.0443,104600.0
2012-11-23 09:55:00,54.23,54.24,54.21,54.23,231700.0,37.0512,37.058,37.0375,37.0512,231700.0
2012-11-23 10:00:00,54.24,54.29,54.24,54.27,238100.0,37.058,37.0922,37.058,37.0785,238100.0
2012-11-23 10:05:00,54.27,54.28,54.24,54.27,113000.0,37.0785,37.0853,37.058,37.0785,113000.0
2012-11-23 10:10:00,54.27,54.34,54.26,54.33,188500.0,37.0785,37.1263,37.0717,37.1195,188500.0
2012-11-23 10:15:00,54.34,54.35,54.32,54.34,234500.0,37.1263,37.1331,37.1126,37.1263,234500.0
2012-11-23 10:20:00,54.34,54.38,54.34,54.36,184000.0,37.1263,37.1536,37.1263,37.14,184000.0
2012-11-23 10:25:00,54.38,54.41,54.37,54.38,239700.0,37.1536,37.1741,37.1468,37.1536,239700.0
2012-11-23 10:30:00,54.38,54.43,54.38,54.38,149000.0,37.1536,37.1878,37.1536,37.1536,149000.0
2012-11-23 10:35:00,54.38,54.39,54.36,54.36,161700.0,37.1536,37.1605,37.14,37.14,161700.0
2012-11-23 10:40:00,54.37,54.38,54.35,54.35,136500.0,37.1468,37.1536,37.1331,37.1331,136500.0
2012-11-23 10:45:00,54.36,54.39,54.36,54.38,101300.0,37.14,37.1605,37.14,37.1536,101300.0
2012-11-23 10:50:00,54.39,54.42,54.38,54.41,122500.0,37.1605,37.181,37.1536,37.1741,122500.0
2012-11-23 10:55:00,54.42,54.42,54.38,54.39,177300.0,37.181,37.181,37.1536,37.1605,177300.0
2012-11-23 11:00:00,54.39,54.43,54.39,54.42,101500.0,37.1605,37.1878,37.1605,37.181,101500.0
2012-11-23 11:05:00,54.42,54.43,54.4,54.43,111000.0,37.181,37.1878,37.1673,37.1878,111000.0
2012-11-23 11:10:00,54.42,54.45,54.42,54.45,73500.0,37.181,37.2015,37.181,37.2015,73500.0
2012-11-23 11:15:00,54.45,54.46,54.41,54.44,299700.0,37.2015,37.2083,37.1741,37.1946,299700.0
2012-11-23 11:20:00,54.44,54.47,54.43,54.44,193700.0,37.1946,37.2151,37.1878,37.1946,193700.0
2012-11-23 11:25:00,54.44,54.45,54.42,54.43,49900.0,37.1946,37.2015,37.181,37.1878,49900.0
2012-11-23 11:30:00,54.42,54.44,54.41,54.43,122500.0,37.181,37.1946,37.1741,37.1878,122500.0
2012-11-23 11:35:00,54.43,54.43,54.39,54.4,74500.0,37.1878,37.1878,37.1605,37.1673,74500.0
2012-11-23 11:40:00,54.4,54.41,54.36,54.37,90200.0,37.1673,37.1741,37.14,37.1468,90200.0
2012-11-23 11:45:00,54.36,54.37,54.36,54.36,25800.0,37.14,37.1468,37.14,37.14,25800.0
2012-11-23 11:50:00,54.36,54.37,54.34,54.34,34200.0,37.14,37.1468,37.1263,37.1263,34200.0
2012-11-23 11:55:00,54.35,54.36,54.34,54.36,35400.0,37.1331,37.14,37.1263,37.14,35400.0
2012-11-23 12:00:00,54.36,54.39,54.35,54.38,104800.0,37.14,37.1605,37.1331,37.1536,104800.0
2012-11-23 12:05:00,54.38,54.42,54.36,54.4,30800.0,37.1536,37.181,37.14,37.1673,30800.0
2012-11-23 12:10:00,54.4,54.4,54.37,54.38,48600.0,37.1673,37.1673,37.1468,37.1536,48600.0
2012-11-23 12:15:00,54.38,54.38,54.36,54.38,55700.0,37.1536,37.1536,37.14,37.1536,55700.0
2012-11-23 12:20:00,54.37,54.43,54.37,54.41,105700.0,37.1468,37.1878,37.1468,37.1741,105700.0
2012-11-23 12:25:00,54.42,54.46,54.4,54.45,168200.0,37.181,37.2083,37.1673,37.2015,168200.0
2012-11-23 12:30:00,54.46,54.46,54.42,54.44,208200.0,37.2083,37.2083,37.181,37.1946,208200.0
2012-11-23 12:35:00,54.45,54.48,54.44,54.47,212400.0,37.2015,37.222,37.1946,37.2151,212400.0
2012-11-23 12:40:00,54.47,54.48,54.46,54.47,210100.0,37.2151,37.222,37.2083,37.2151,210100.0
2012-11-23 12:45:00,54.47,54.48,54.44,54.45,388000.0,37.2151,37.222,37.1946,37.2015,388000.0
2012-11-23 12:50:00,54.45,54.46,54.43,54.43,567700.0,37.2015,37.2083,37.1878,37.1878,567700.0
2012-11-23 12:55:00,54.44,54.54,54.43,54.53,909700.0,37.1946,37.263,37.1878,37.2561,909700.0
2012-11-26 09:30:00,54.24,54.25,54.2,54.23,230900.0,37.058,37.0648,37.0307,37.0512,230900.0
2012-11-26 09:35:00,54.23,54.26,54.18,54.22,476800.0,37.0512,37.0717,37.017,37.0443,476800.0
2012-11-26 09:40:00,54.22,54.26,54.22,54.25,333300.0,37.0443,37.0717,37.0443,37.0648,333300.0
2012-11-26 09:45:00,54.25,54.27,54.23,54.27,364700.0,37.0648,37.0785,37.0512,37.0785,364700.0
2012-11-26 09:50:00,54.27,54.28,54.25,54.26,176400.0,37.0785,37.0853,37.0648,37.0717,176400.0
2012-11-26 09:55:00,54.27,54.28,54.22,54.25,267800.0,37.0785,37.0853,37.0443,37.0648,267800.0
2012-11-26 10:00:00,54.26,54.28,54.23,54.26,126700.0,37.0717,37.0853,37.0512,37.0717,126700.0
2012-11-26 10:05:00,54.26,54.26,54.23,54.25,94300.0,37.0717,37.0717,37.0512,37.0648,94300.0
2012-11-26 10:10:00,54.26,54.26,54.23,54.24,73800.0,37.0717,37.0717,37.0512,37.058,73800.0
2012-11-26 10:15:00,54.23,54.28,54.22,54.28,115600.0,37.0512,37.0853,37.0443,37.0853,115600.0
2012-11-26 10:20:00,54.28,54.29,54.24,54.24,170700.0,37.0853,37.0922,37.058,37.058,170700.0
2012-11-26 10:25:00,54.24,54.27,54.24,54.25,56100.0,37.058,37.0785,37.058,37.0648,56100.0
2012-11-26 10:30:00,54.26,54.28,54.24,54.25,132100.0,37.0717,37.0853,37.058,37.0648,132100.0
2012-11-26 10:35:00,54.24,54.27,54.24,54.25,53800.0,37.058,37.0785,37.058,37.0648,53800.0
2012-11-26 10:40:00,54.25,54.27,54.24,54.25,77200.0,37.0648,37.0785,37.058,37.0648,77200.0
2012-11-26 10:45:00,54.25,54.26,54.24,54.25,187800.0,37.0648,37.0717,37.058,37.0648,187800.0
2012-11-26 10:50:00,54.25,54.26,54.22,54.23,224900.0,37.0648,37.0717,37.0443,37.0512,224900.0
2012-11-26 10:55:00,54.23,54.23,54.2,54.2,142300.0,37.0512,37.0512,37.0307,37.0307,142300.0
2012-11-26 11:00:00,54.2,54.22,54.16,54.16,194600.0,37.0307,37.0443,37.0033,37.0033,194600.0
2012-11-26 11:05:00,54.16,54.17,54.14,54.16,272700.0,37.0033,37.0102,36.9897,37.0033,272700.0
2012-11-26 11:10:00,54.16,54.16,54.14,54.15,147500.0,37.0033,37.0033,36.9897,36.9965,147500.0
2012-11-26 11:15:00,54.16,54.17,54.15,54.16,136100.0,37.0033,37.0102,36.9965,37.0033,136100.0
2012-11-26 11:20:00,54.16,54.18,54.13,54.14,168700.0,37.0033,37.017,36.9828,36.9897,168700.0
2012-11-26 11:25:00,54.13,54.15,54.11,54.14,995900.0,36.9828,36.9965,36.9692,36.9897,995900.0
2012-11-26 11:30:00,54.14,54.2,54.13,54.2,158000.0,36.9897,37.0307,36.9828,37.0307,158000.0
2012-11-26 11:35:00,54.2,54.21,54.19,54.21,112500.0,37.0307,37.0375,37.0238,37.0375,112500.0
2012-11-26 11:40:00,54.21,54.23,54.2,54.23,72300.0,37.0375,37.0512,37.0307,37.0512,72300.0
2012-11-26 11:45:00,54.22,54.27,54.22,54.27,82600.0,37.0443,37.0785,37.0443,37.0785,82600.0
2012-11-26 11:50:00,54.27,54.28,54.25,54.25,81300.0,37.0785,37.0853,37.0648,37.0648,81300.0
2012-11-26 11:55:00,54.26,54.27,54.25,54.27,86100.0,37.0717,37.0785,37.0648,37.0785,86100.0
2012-11-26 12:00:00,54.27,54.29,54.26,54.26,127300.0,37.0785,37.0922,37.0717,37.0717,127300.0
2012-11-26 12:05:00,54.27,54.28,54.26,54.27,79800.0,37.0785,37.0853,37.0717,37.0785,79800.0
2012-11-26 12:10:00,54.27,54.28,54.26,54.27,57600.0,37.0785,37.0853,37.0717,37.0785,57600.0
2012-11-26 12:15:00,54.27,54.29,54.26,54.29,79500.0,37.0785,37.0922,37.0717,37.0922,79500.0
2012-11-26 12:20:00,54.29,54.29,54.26,54.27,43100.0,37.0922,37.0922,37.0717,37.0785,43100.0
2012-11-26 12:25:00,54.27,54.28,54.25,54.26,36600.0,37.0785,37.0853,37.0648,37.0717,36600.0
2012-11-26 12:30:00,54.26,54.26,54.22,54.22,51300.0,37.0717,37.0717,37.0443,37.0443,51300.0
2012-11-26 12:35:00,54.23,54.27,54.22,54.27,73000.0,37.0512,37.0785,37.0443,37.0785,73000.0
2012-11-26 12:40:00,54.26,54.28,54.26,54.28,227500.0,37.0717,37.0853,37.0717,37.0853,227500.0
2012-11-26 12:45:00,54.28,54.29,54.27,54.29,114400.0,37.0853,37.0922,37.0785,37.0922,114400.0
2012-11-26 12:50:00,54.29,54.31,54.28,54.31,90400.0,37.0922,37.1058,37.0853,37.1058,90400.0
2012-11-26 12:55:00,54.3,54.3,54.26,54.26,78900.0,37.099,37.099,37.0717,37.0717,78900.0
2012-11-26 13:00:00,54.27,54.29,54.26,54.29,43500.0,37.0785,37.0922,37.0717,37.0922,43500.0
2012-11-26 13:05:00,54.28,54.29,54.26,54.27,123600.0,37.0853,37.0922,37.0717,37.0785,123600.0
2012-11-26 13:10:00,54.27,54.28,54.26,54.28,65200.0,37.0785,37.0853,37.0717,37.0853,65200.0
2012-11-26 13:15:00,54.28,54.32,54.27,54.3,139700.0,37.0853,37.1126,37.0785,37.099,139700.0
2012-11-26 13:20:00,54.31,54.32,54.29,54.3,101600.0,37.1058,37.1126,37.0922,37.099,101600.0
2012-11-26 13:25:00,54.3,54.31,54.29,54.3,26000.0,37.099,37.1058,37.0922,37.099,26000.0
2012-11-26 13:30:00,54.31,54.32,54.3,54.32,48700.0,37.1058,37.1126,37.099,37.1126,48700.0
2012-11-26 13:35:00,54.32,54.33,54.3,54.31,39300.0,37.1126,37.1195,37.099,37.1058,39300.0
2012-11-26 13:40:00,54.3,54.31,54.28,54.29,60300.0,37.099,37.1058,37.0853,37.0922,60300.0
2012-11-26 13:45:00,54.3,54.3,54.27,54.28,47300.0,37.099,37.099,37.0785,37.0853,47300.0
2012-11-26 13:50:00,54.29,54.31,54.28,54.3,113700.0,37.0922,37.1058,37.0853,37.099,113700.0
2012-11-26 13:55:00,54.3,54.31,54.29,54.29,58700.0,37.099,37.1058,37.0922,37.0922,58700.0
2012-11-26 14:00:00,54.3,54.3,54.25,54.28,94700.0,37.099,37.099,37.0648,37.0853,94700.0
2012-11-26 14:05:00,54.28,54.3,54.27,54.3,65800.0,37.0853,37.099,37.0785,37.099,65800.0
2012-11-26 14:10:00,54.3,54.31,54.27,54.27,119500.0,37.099,37.1058,37.0785,37.0785,119500.0
2012-11-26 14:15:00,54.27,54.31,54.27,54.28,66500.0,37.0785,37.1058,37.0785,37.0853,66500.0
2012-11-26 14:20:00,54.28,54.3,54.27,54.28,56700.0,37.0853,37.099,37.0785,37.0853,56700.0
2012-11-26 14:25:00,54.28,54.3,54.26,54.29,29000.0,37.0853,37.099,37.0717,37.0922,29000.0
2012-11-26 14:30:00,54.29,54.3,54.28,54.3,17200.0,37.0922,37.099,37.0853,37.099,17200.0
2012-11-26 14:35:00,54.3,54.32,54.29,54.32,23500.0,37.099,37.1126,37.0922,37.1126,23500.0
2012-11-26 14:40:00,54.32,54.32,54.3,54.31,42700.0,37.1126,37.1126,37.099,37.1058,42700.0
2012-11-26 14:45:00,54.31,54.32,54.3,54.32,144600.0,37.1058,37.1126,37.099,37.1126,144600.0
2012-11-26 14:50:00,54.33,54.37,54.32,54.35,184200.0,37.1195,37.1468,37.1126,37.1331,184200.0
2012-11-26 14:55:00,54.35,54.35,54.33,54.34,113500.0,37.1331,37.1331,37.1195,37.1263,113500.0
2012-11-26 15:00:00,54.34,54.34,54.3,54.33,99700.0,37.1263,37.1263,37.099,37.1195,99700.0
2012-11-26 15:05:00,54.33,54.35,54.32,54.35,217900.0,37.1195,37.1331,37.1126,37.1331,217900.0
2012-11-26 15:10:00,54.34,54.35,54.33,54.33,86500.0,37.1263,37.1331,37.1195,37.1195,86500.0
2012-11-26 15:15:00,54.33,54.35,54.31,54.34,72400.0,37.1195,37.1331,37.1058,37.1263,72400.0
2012-11-26 15:20:00,54.34,54.36,54.33,54.35,74400.0,37.1263,37.14,37.1195,37.1331,74400.0
2012-11-26 15:25:00,54.36,54.38,54.35,54.36,295600.0,37.14,37.1536,37.1331,37.14,295600.0
2012-11-26 15:30:00,54.36,54.36,54.31,54.35,143900.0,37.14,37.14,37.1058,37.1331,143900.0
2012-11-26 15:35:00,54.34,54.37,54.34,54.37,94500.0,37.1263,37.1468,37.1263,37.1468,94500.0
2012-11-26 15:40:00,54.37,54.39,54.36,54.38,139300.0,37.1468,37.1605,37.14,37.1536,139300.0
2012-11-26 15:45:00,54.38,54.4,54.38,54.39,378900.0,37.1536,37.1673,37.1536,37.1605,378900.0
2012-11-26 15:50:00,54.4,54.41,54.38,54.4,263500.0,37.1673,37.1741,37.1536,37.1673,263500.0
2012-11-26 15:55:00,54.4,54.42,54.39,54.42,758100.0,37.1673,37.181,37.1605,37.181,758100.0
2012-11-27 09:30:00,54.29,54.3,54.21,54.24,248300.0,37.0922,37.099,37.0375,37.058,248300.0
2012-11-27 09:35:00,54.24,54.31,54.24,54.29,135400.0,37.058,37.1058,37.058,37.0922,135400.0
2012-11-27 09:40:00,54.3,54.34,54.28,54.34,121000.0,37.099,37.1263,37.0853,37.1263,121000.0
2012-11-27 09:45:00,54.34,54.4,54.33,54.4,238500.0,37.1263,37.1673,37.1195,37.1673,238500.0
2012-11-27 09:50:00,54.4,54.42,54.37,54.38,100500.0,37.1673,37.181,37.1468,37.1536,100500.0
2012-11-27 09:55:00,54.38,54.38,54.36,54.37,162800.0,37.1536,37.1536,37.14,37.1468,162800.0
2012-11-27 10:00:00,54.37,54.39,54.26,54.27,212800.0,37.1468,37.1605,37.0717,37.0785,212800.0
2012-11-27 10:05:00,54.27,54.3,54.25,54.3,147800.0,37.0785,37.099,37.0648,37.099,147800.0
2012-11-27 10:10:00,54.3,54.31,54.25,54.26,181400.0,37.099,37.1058,37.0648,37.0717,181400.0
2012-11-27 10:15:00,54.25,54.26,54.2,54.21,156200.0,37.0648,37.0717,37.0307,37.0375,156200.0
2012-11-27 10:20:00,54.21,54.25,54.16,54.18,615300.0,37.0375,37.0648,37.0033,37.017,615300.0
2012-11-27 10:25:00,54.18,54.21,54.17,54.19,278100.0,37.017,37.0375,37.0102,37.0238,278100.0
2012-11-27 10:30:00,54.18,54.18,54.12,54.16,248200.0,37.017,37.017,36.976,37.0033,248200.0
2012-11-27 10:35:00,54.15,54.18,54.12,54.16,125400.0,36.9965,37.017,36.976,37.0033,125400.0
2012-11-27 10:40:00,54.16,54.19,54.16,54.18,82200.0,37.0033,37.0238,37.0033,37.017,82200.0
2012-11-27 10:45:00,54.18,54.23,54.15,54.22,105900.0,37.017,37.0512,36.9965,37.0443,105900.0
2012-11-27 10:50:00,54.22,54.28,54.2,54.27,884300.0,37.0443,37.0853,37.0307,37.0785,884300.0
2012-11-27 10:55:00,54.27,54.27,54.22,54.23,190500.0,37.0785,37.0785,37.0443,37.0512,190500.0
2012-11-27 11:00:00,54.24,54.29,54.24,54.27,109100.0,37.058,37.0922,37.058,37.0785,109100.0
2012-11-27 11:05:00,54.27,54.28,54.25,54.27,78700.0,37.0785,37.0853,37.0648,37.0785,78700.0
2012-11-27 11:10:00,54.26,54.29,54.26,54.27,66000.0,37.0717,37.0922,37.0717,37.0785,66000.0
2012-11-27 11:15:00,54.27,54.28,54.25,54.26,131600.0,37.0785,37.0853,37.0648,37.0717,131600.0
2012-11-27 11:20:00,54.26,54.28,54.25,54.25,55400.0,37.0717,37.0853,37.0648,37.0648,55400.0
2012-11-27 11:25:00,54.26,54.27,54.22,54.27,213500.0,37.0717,37.0785,37.0443,37.0785,213500.0
2012-11-27 11:30:00,54.26,54.28,54.24,54.27,64300.0,37.0717,37.0853,37.058,37.0785,64300.0
2012-11-27 11:35:00,54.28,54.38,54.28,54.38,73000.0,37.0853,37.1536,37.0853,37.1536,73000.0
2012-11-27 11:40:00,54.39,54.39,54.33,54.36,665600.0,37.1605,37.1605,37.1195,37.14,665600.0
2012-11-27 11:45:00,54.37,54.37,54.35,54.35,110200.0,37.1468,37.1468,37.1331,37.1331,110200.0
2012-11-27 11:50:00,54.35,54.42,54.35,54.4,95800.0,37.1331,37.181,37.1331,37.1673,95800.0
2012-11-27 11:55:00,54.4,54.41,54.39,54.4,62400.0,37.1673,37.1741,37.1605,37.1673,62400.0
2012-11-27 12:00:00,54.4,54.44,54.4,54.43,54100.0,37.1673,37.1946,37.1673,37.1878,54100.0
2012-11-27 12:05:00,54.42,54.43,54.41,54.42,65700.0,37.181,37.1878,37.1741,37.181,65700.0
2012-11-27 12:10:00,54.42,54.43,54.38,54.39,146700.0,37.181,37.1878,37.1536,37.1605,146700.0
2012-11-27 12:15:00,54.4,54.41,54.37,54.38,49200.0,37.1673,37.1741,37.1468,37.1536,49200.0
2012-11-27 12:20:00,54.37,54.39,54.37,54.38,56900.0,37.1468,37.1605,37.1468,37.1536,56900.0
2012-11-27 12:25:00,54.39,54.39,54.35,54.37,409700.0,37.1605,37.1605,37.1331,37.1468,409700.0
2012-11-27 12:30:00,54.37,54.37,54.34,54.35,113900.0,37.1468,37.1468,37.1263,37.1331,113900.0
2012-11-27 12:35:00,54.35,54.38,54.35,54.38,26000.0,37.1331,37.1536,37.1331,37.1536,26000.0
2012-11-27 12:40:00,54.38,54.41,54.38,54.39,68200.0,37.1536,37.1741,37.1536,37.1605,68200.0
2012-11-27 12:45:00,54.39,54.41,54.38,54.4,44400.0,37.1605,37.1741,37.1536,37.1673,44400.0
2012-11-27 12:50:00,54.4,54.41,54.37,54.37,27400.0,37.1673,37.1741,37.1468,37.1468,27400.0
2012-11-27 12:55:00,54.36,54.39,54.36,54.38,51000.0,37.14,37.1605,37.14,37.1536,51000.0
2012-11-27 13:00:00,54.38,54.38,54.34,54.35,172700.0,37.1536,37.1536,37.1263,37.1331,172700.0
2012-11-27 13:05:00,54.35,54.38,54.33,54.36,34400.0,37.1331,37.1536,37.1195,37.14,34400.0
2012-11-27 13:10:00,54.35,54.37,54.35,54.35,27500.0,37.1331,37.1468,37.1331,37.1331,27500.0
2012-11-27 13:15:00,54.35,54.39,54.35,54.38,59200.0,37.1331,37.1605,37.1331,37.1536,59200.0
2012-11-27 13:20:00,54.39,54.39,54.35,54.37,63000.0,37.1605,37.1605,37.1331,37.1468,63000.0
2012-11-27 13:25:00,54.36,54.37,54.32,54.36,36400.0,37.14,37.1468,37.1126,37.14,36400.0
2012-11-27 13:30:00,54.36,54.39,54.34,54.36,115500.0,37.14,37.1605,37.1263,37.14,115500.0
2012-11-27 13:35:00,54.36,54.39,54.36,54.36,35100.0,37.14,37.1605,37.14,37.14,35100.0
2012-11-27 13:40:00,54.36,54.38,54.34,54.38,52800.0,37.14,37.1536,37.1263,37.1536,52800.0
2012-11-27 13:45:00,54.38,54.38,54.36,54.37,52200.0,37.1536,37.1536,37.14,37.1468,52200.0
2012-11-27 13:50:00,54.36,54.37,54.33,54.34,40500.0,37.14,37.1468,37.1195,37.1263,40500.0
2012-11-27 13:55:00,54.34,54.36,54.34,54.35,89400.0,37.1263,37.14,37.1263,37.1331,89400.0
2012-11-27 14:00:00,54.35,54.36,54.32,54.35,208200.0,37.1331,37.14,37.1126,37.1331,208200.0
2012-11-27 14:05:00,54.35,54.36,54.34,54.35,70300.0,37.1331,37.14,37.1263,37.1331,70300.0
2012-11-27 14:10:00,54.35,54.38,54.35,54.35,95700.0,37.1331,37.1536,37.1331,37.1331,95700.0
2012-11-27 14:15:00,54.35,54.38,54.35,54.38,43900.0,37.1331,37.1536,37.1331,37.1536,43900.0
2012-11-27 14:20:00,54.37,54.38,54.27,54.28,271900.0,37.1468,37.1536,37.0785,37.0853,271900.0
2012-11-27 14:25:00,54.28,54.28,54.22,54.25,458600.0,37.0853,37.0853,37.0443,37.0648,458600.0
2012-11-27 14:30:00,54.25,54.26,54.21,54.23,215500.0,37.0648,37.0717,37.0375,37.0512,215500.0
2012-11-27 14:35:00,54.23,54.24,54.2,54.24,86400.0,37.0512,37.058,37.0307,37.058,86400.0
2012-11-27 14:40:00,54.24,54.27,54.22,54.22,106100.0,37.058,37.0785,37.0443,37.0443,106100.0
2012-11-27 14:45:00,54.22,54.24,54.18,54.23,90700.0,37.0443,37.058,37.017,37.0512,90700.0
2012-11-27 14:50:00,54.23,54.24,54.21,54.22,57500.0,37.0512,37.058,37.0375,37.0443,57500.0
2012-11-27 14:55:00,54.22,54.27,54.22,54.25,89500.0,37.0443,37.0785,37.0443,37.0648,89500.0
2012-11-27 15:00:00,54.25,54.28,54.23,54.24,47000.0,37.0648,37.0853,37.0512,37.058,47000.0
2012-11-27 15:05:00,54.24,54.28,54.22,54.27,74700.0,37.058,37.0853,37.0443,37.0785,74700.0
2012-11-27 15:10:00,54.28,54.29,54.25,54.26,75500.0,37.0853,37.0922,37.0648,37.0717,75500.0
2012-11-27 15:15:00,54.27,54.28,54.23,54.24,125000.0,37.0785,37.0853,37.0512,37.058,125000.0
2012-11-27 15:20:00,54.25,54.29,54.23,54.28,96400.0,37.0648,37.0922,37.0512,37.0853,96400.0
2012-11-27 15:25:00,54.28,54.28,54.25,54.27,81000.0,37.0853,37.0853,37.0648,37.0785,81000.0
2012-11-27 15:30:00,54.27,54.28,54.23,54.24,150800.0,37.0785,37.0853,37.0512,37.058,150800.0
2012-11-27 15:35:00,54.24,54.25,54.19,54.21,157200.0,37.058,37.0648,37.0238,37.0375,157200.0
2012-11-27 15:40:00,54.21,54.23,54.19,54.21,168400.0,37.0375,37.0512,37.0238,37.0375,168400.0
2012-11-27 15:45:00,54.21,54.24,54.19,54.23,319600.0,37.0375,37.058,37.0238,37.0512,319600.0
2012-11-27 15:50:00,54.23,54.23,54.18,54.18,398500.0,37.0512,37.0512,37.017,37.017,398500.0
2012-11-27 15:55:00,54.17,54.18,54.12,54.15,805800.0,37.0102,37.017,36.976,36.9965,805800.0
2012-11-28 09:30:00,53.83,53.86,53.8,53.82,388600.0,36.7779,36.7984,36.7574,36.771,388600.0
2012-11-28 09:35:00,53.83,53.84,53.79,53.84,161300.0,36.7779,36.7847,36.7505,36.7847,161300.0
2012-11-28 09:40:00,53.83,53.85,53.8,53.82,183500.0,36.7779,36.7915,36.7574,36.771,183500.0
2012-11-28 09:45:00,53.83,53.83,53.78,53.79,691400.0,36.7779,36.7779,36.7437,36.7505,691400.0
2012-11-28 09:50:00,53.79,53.81,53.77,53.8,465300.0,36.7505,36.7642,36.7369,36.7574,465300.0
2012-11-28 09:55:00,53.8,53.87,53.79,53.86,1018400.0,36.7574,36.8052,36.7505,36.7984,1018400.0
2012-11-28 10:00:00,53.86,53.86,53.73,53.74,481800.0,36.7984,36.7984,36.7095,36.7164,481800.0
2012-11-28 10:05:00,53.73,53.77,53.72,53.74,215000.0,36.7095,36.7369,36.7027,36.7164,215000.0
2012-11-28 10:10:00,53.75,53.83,53.73,53.82,860400.0,36.7232,36.7779,36.7095,36.771,860400.0
2012-11-28 10:15:00,53.81,53.85,53.81,53.84,327400.0,36.7642,36.7915,36.7642,36.7847,327400.0
2012-11-28 10:20:00,53.84,54.01,53.83,54.0,466000.0,36.7847,36.9009,36.7779,36.894,466000.0
2012-11-28 10:25:00,54.0,54.0,53.94,53.95,280900.0,36.894,36.894,36.853,36.8599,280900.0
2012-11-28 10:30:00,53.95,54.03,53.95,54.0,293200.0,36.8599,36.9145,36.8599,36.894,293200.0
2012-11-28 10:35:00,53.99,54.18,53.99,54.13,384700.0,36.8872,37.017,36.8872,36.9828,384700.0
2012-11-28 10:40:00,54.13,54.16,54.1,54.11,249400.0,36.9828,37.0033,36.9623,36.9692,249400.0
2012-11-28 10:45:00,54.12,54.19,54.12,54.12,416300.0,36.976,37.0238,36.976,36.976,416300.0
2012-11-28 10:50:00,54.12,54.16,54.08,54.11,590300.0,36.976,37.0033,36.9487,36.9692,590300.0
2012-11-28 10:55:00,54.1,54.13,54.08,54.1,163000.0,36.9623,36.9828,36.9487,36.9623,163000.0
2012-11-28 11:00:00,54.1,54.13,54.08,54.08,135800.0,36.9623,36.9828,36.9487,36.9487,135800.0
2012-11-28 11:05:00,54.09,54.12,54.07,54.1,106500.0,36.9555,36.976,36.9418,36.9623,106500.0
2012-11-28 11:10:00,54.1,54.17,54.1,54.16,134300.0,36.9623,37.0102,36.9623,37.0033,134300.0
2012-11-28 11:15:00,54.16,54.27,54.14,54.27,208100.0,37.0033,37.0785,36.9897,37.0785,208100.0
2012-11-28 11:20:00,54.27,54.29,54.25,54.25,243400.0,37.0785,37.0922,37.0648,37.0648,243400.0
2012-11-28 11:25:00,54.25,54.28,54.23,54.28,315000.0,37.0648,37.0853,37.0512,37.0853,315000.0
2012-11-28 11:30:00,54.28,54.29,54.19,54.23,170500.0,37.0853,37.0922,37.0238,37.0512,170500.0
2012-11-28 11:35:00,54.23,54.26,54.22,54.25,107600.0,37.0512,37.0717,37.0443,37.0648,107600.0
2012-11-28 11:40:00,54.25,54.27,54.21,54.23,135000.0,37.0648,37.0785,37.0375,37.0512,135000.0
2012-11-28 11:45:00,54.24,54.25,54.22,54.24,88600.0,37.058,37.0648,37.0443,37.058,88600.0
2012-11-28 11:50:00,54.24,54.25,54.2,54.21,54700.0,37.058,37.0648,37.0307,37.0375,54700.0
2012-11-28 11:55:00,54.22,54.24,54.22,54.23,68200.0,37.0443,37.058,37.0443,37.0512,68200.0
2012-11-28 12:00:00,54.23,54.25,54.17,54.17,175500.0,37.0512,37.0648,37.0102,37.0102,175500.0
2012-11-28 12:05:00,54.16,54.21,54.15,54.2,127600.0,37.0033,37.0375,36.9965,37.0307,127600.0
2012-11-28 12:10:00,54.2,54.28,54.16,54.24,237300.0,37.0307,37.0853,37.0033,37.058,237300.0
2012-11-28 12:15:00,54.24,54.38,54.24,54.34,301400.0,37.058,37.1536,37.058,37.1263,301400.0
2012-11-28 12:20:00,54.34,54.37,54.33,54.37,75600.0,37.1263,37.1468,37.1195,37.1468,75600.0
2012-11-28 12:25:00,54.37,54.39,54.33,54.34,456700.0,37.1468,37.1605,37.1195,37.1263,456700.0
2012-11-28 12:30:00,54.35,54.41,54.35,54.41,118000.0,37.1331,37.1741,37.1331,37.1741,118000.0
2012-11-28 12:35:00,54.41,54.46,54.41,54.43,242700.0,37.1741,37.2083,37.1741,37.1878,242700.0
2012-11-28 12:40:00,54.44,54.44,54.4,54.41,53200.0,37.1946,37.1946,37.1673,37.1741,53200.0
2012-11-28 12:45:00,54.4,54.41,54.38,54.38,58300.0,37.1673,37.1741,37.1536,37.1536,58300.0
2012-11-28 12:50:00,54.39,54.39,54.38,54.38,83200.0,37.1605,37.1605,37.1536,37.1536,83200.0
2012-11-28 12:55:00,54.39,54.43,54.39,54.41,171000.0,37.1605,37.1878,37.1605,37.1741,171000.0
2012-11-28 13:00:00,54.41,54.43,54.37,54.37,271200.0,37.1741,37.1878,37.1468,37.1468,271200.0
2012-11-28 13:05:00,54.38,54.38,54.35,54.35,46500.0,37.1536,37.1536,37.1331,37.1331,46500.0
2012-11-28 13:10:00,54.36,54.39,54.35,54.38,153300.0,37.14,37.1605,37.1331,37.1536,153300.0
2012-11-28 13:15:00,54.38,54.4,54.37,54.38,72100.0,37.1536,37.1673,37.1468,37.1536,72100.0
2012-11-28 13:20:00,54.37,54.4,54.36,54.39,72000.0,37.1468,37.1673,37.14,37.1605,72000.0
2012-11-28 13:25:00,54.39,54.4,54.37,54.39,70600.0,37.1605,37.1673,37.1468,37.1605,70600.0
2012-11-28 13:30:00,54.4,54.44,54.4,54.43,104500.0,37.1673,37.1946,37.1673,37.1878,104500.0
2012-11-28 13:35:00,54.43,54.48,54.42,54.45,162100.0,37.1878,37.222,37.181,37.2015,162100.0
2012-11-28 13:40:00,54.45,54.47,54.45,54.47,56200.0,37.2015,37.2151,37.2015,37.2151,56200.0
2012-11-28 13:45:00,54.46,54.47,54.44,54.46,87400.0,37.2083,37.2151,37.1946,37.2083,87400.0
2012-11-28 13:50:00,54.45,54.47,54.44,54.45,91600.0,37.2015,37.2151,37.1946,37.2015,91600.0
2012-11-28 13:55:00,54.45,54.47,54.43,54.46,132800.0,37.2015,37.2151,37.1878,37.2083,132800.0
2012-11-28 14:00:00,54.45,54.47,54.43,54.44,130600.0,37.2015,37.2151,37.1878,37.1946,130600.0
2012-11-28 14:05:00,54.44,54.46,54.42,54.45,76300.0,37.1946,37.2083,37.181,37.2015,76300.0
2012-11-28 14:10:00,54.45,54.45,54.42,54.43,90800.0,37.2015,37.2015,37.181,37.1878,90800.0
2012-11-28 14:15:00,54.43,54.44,54.42,54.43,86000.0,37.1878,37.1946,37.181,37.1878,86000.0
2012-11-28 14:20:00,54.43,54.43,54.4,54.41,165300.0,37.1878,37.1878,37.1673,37.1741,165300.0
2012-11-28 14:25:00,54.41,54.42,54.41,54.42,45200.0,37.1741,37.181,37.1741,37.181,45200.0
2012-11-28 14:30:00,54.41,54.45,54.41,54.45,175000.0,37.1741,37.2015,37.1741,37.2015,175000.0
2012-11-28 14:35:00,54.45,54.46,54.44,54.46,89100.0,37.2015,37.2083,37.1946,37.2083,89100.0
2012-11-28 14:40:00,54.46,54.48,54.45,54.45,189700.0,37.2083,37.222,37.2015,37.2015,189700.0
2012-11-28 14:45:00,54.46,54.46,54.43,54.44,114700.0,37.2083,37.2083,37.1878,37.1946,114700.0
2012-11-28 14:50:00,54.44,54.44,54.42,54.44,76900.0,37.1946,37.1946,37.181,37.1946,76900.0
2012-11-28 14:55:00,54.44,54.47,54.44,54.45,175200.0,37.1946,37.2151,37.1946,37.2015,175200.0
2012-11-28 15:00:00,54.45,54.47,54.45,54.45,89000.0,37.2015,37.2151,37.2015,37.2015,89000.0
2012-11-28 15:05:00,54.46,54.48,54.45,54.48,122400.0,37.2083,37.222,37.2015,37.222,122400.0
2012-11-28 15:10:00,54.48,54.49,54.47,54.48,159900.0,37.222,37.2288,37.2151,37.222,159900.0
2012-11-28 15:15:00,54.47,54.48,54.45,54.46,96600.0,37.2151,37.222,37.2015,37.2083,96600.0
2012-11-28 15:20:00,54.47,54.5,54.47,54.49,114900.0,37.2151,37.2356,37.2151,37.2288,114900.0
2012-11-28 15:25:00,54.5,54.56,54.49,54.56,136100.0,37.2356,37.2766,37.2288,37.2766,136100.0
2012-11-28 15:30:00,54.55,54.59,54.55,54.58,236200.0,37.2698,37.2971,37.2698,37.2903,236200.0
2012-11-28 15:35:00,54.57,54.58,54.55,54.56,210500.0,37.2835,37.2903,37.2698,37.2766,210500.0
2012-11-28 15:40:00,54.55,54.56,54.54,54.56,160800.0,37.2698,37.2766,37.263,37.2766,160800.0
2012-11-28 15:45:00,54.56,54.58,54.54,54.56,388900.0,37.2766,37.2903,37.263,37.2766,388900.0
2012-11-28 15:50:00,54.56,54.57,54.55,54.57,595300.0,37.2766,37.2835,37.2698,37.2835,595300.0
2012-11-28 15:55:00,54.57,54.57,54.52,54.54,881500.0,37.2835,37.2835,37.2493,37.263,881500.0
2012-11-29 09:30:00,54.96,55.05,54.94,55.05,826500.0,37.5499,37.6114,37.5362,37.6114,826500.0
2012-11-29 09:35:00,55.05,55.05,55.01,55.02,171300.0,37.6114,37.6114,37.5841,37.5909,171300.0
2012-11-29 09:40:00,55.01,55.07,55.01,55.04,426700.0,37.5841,37.6251,37.5841,37.6046,426700.0
2012-11-29 09:45:00,55.04,55.06,54.97,54.98,1045000.0,37.6046,37.6182,37.5567,37.5636,1045000.0
2012-11-29 09:50:00,54.99,55.03,54.98,55.0,284000.0,37.5704,37.5977,37.5636,37.5772,284000.0
2012-11-29 09:55:00,55.0,55.07,55.0,55.05,656300.0,37.5772,37.6251,37.5772,37.6114,656300.0
2012-11-29 10:00:00,55.05,55.13,55.04,55.06,170200.0,37.6114,37.6661,37.6046,37.6182,170200.0
2012-11-29 10:05:00,55.06,55.08,54.94,54.95,549500.0,37.6182,37.6319,37.5362,37.5431,549500.0
2012-11-29 10:10:00,54.95,54.98,54.86,54.93,785800.0,37.5431,37.5636,37.4816,37.5294,785800.0
2012-11-29 10:15:00,54.93,54.96,54.9,54.92,215900.0,37.5294,37.5499,37.5089,37.5226,215900.0
2012-11-29 10:20:00,54.93,54.95,54.9,54.93,141700.0,37.5294,37.5431,37.5089,37.5294,141700.0
2012-11-29 10:25:00,54.93,54.98,54.89,54.92,863400.0,37.5294,37.5636,37.5021,37.5226,863400.0
2012-11-29 10:30:00,54.91,54.92,54.86,54.89,1254000.0,37.5158,37.5226,37.4816,37.5021,1254000.0
2012-11-29 10:35:00,54.89,54.93,54.86,54.93,695100.0,37.5021,37.5294,37.4816,37.5294,695100.0
2012-11-29 10:40:00,54.92,54.98,54.91,54.98,232000.0,37.5226,37.5636,37.5158,37.5636,232000.0
2012-11-29 10:45:00,54.98,54.99,54.95,54.98,59000.0,37.5636,37.5704,37.5431,37.5636,59000.0
2012-11-29 10:50:00,54.98,55.02,54.98,55.01,149600.0,37.5636,37.5909,37.5636,37.5841,149600.0
2012-11-29 10:55:00,55.01,55.03,54.99,55.01,293500.0,37.5841,37.5977,37.5704,37.5841,293500.0
2012-11-29 11:00:00,55.01,55.03,54.99,55.02,281800.0,37.5841,37.5977,37.5704,37.5909,281800.0
2012-11-29 11:05:00,55.01,55.03,55.01,55.03,87000.0,37.5841,37.5977,37.5841,37.5977,87000.0
2012-11-29 11:10:00,55.03,55.08,55.03,55.07,233500.0,37.5977,37.6319,37.5977,37.6251,233500.0
2012-11-29 11:15:00,55.07,55.09,55.04,55.04,190400.0,37.6251,37.6387,37.6046,37.6046,190400.0
2012-11-29 11:20:00,55.05,55.06,55.02,55.02,83500.0,37.6114,37.6182,37.5909,37.5909,83500.0
2012-11-29 11:25:00,55.02,55.03,55.0,55.01,253400.0,37.5909,37.5977,37.5772,37.5841,253400.0
2012-11-29 11:30:00,55.01,55.02,54.99,54.99,302500.0,37.5841,37.5909,37.5704,37.5704,302500.0
2012-11-29 11:35:00,55.0,55.0,54.96,54.97,274800.0,37.5772,37.5772,37.5499,37.5567,274800.0
2012-11-29 11:40:00,54.97,54.98,54.71,54.79,1042900.0,37.5567,37.5636,37.3791,37.4338,1042900.0
2012-11-29 11:45:00,54.78,54.81,54.73,54.81,125300.0,37.4269,37.4474,37.3928,37.4474,125300.0
2012-11-29 11:50:00,54.82,54.89,54.8,54.85,155400.0,37.4543,37.5021,37.4406,37.4748,155400.0
2012-11-29 11:55:00,54.85,54.86,54.78,54.83,77900.0,37.4748,37.4816,37.4269,37.4611,77900.0
2012-11-29 12:00:00,54.84,54.87,54.81,54.86,136900.0,37.4679,37.4884,37.4474,37.4816,136900.0
2012-11-29 12:05:00,54.85,54.87,54.8,54.84,130300.0,37.4748,37.4884,37.4406,37.4679,130300.0
2012-11-29 12:10:00,54.85,54.97,54.84,54.94,109000.0,37.4748,37.5567,37.4679,37.5362,109000.0
2012-11-29 12:15:00,54.94,54.96,54.92,54.94,33700.0,37.5362,37.5499,37.5226,37.5362,33700.0
2012-11-29 12:20:00,54.93,54.99,54.93,54.98,63100.0,37.5294,37.5704,37.5294,37.5636,63100.0
2012-11-29 12:25:00,54.97,54.98,54.95,54.96,67700.0,37.5567,37.5636,37.5431,37.5499,67700.0
2012-11-29 12:30:00,54.97,54.98,54.95,54.98,70700.0,37.5567,37.5636,37.5431,37.5636,70700.0
2012-11-29 12:35:00,54.97,54.98,54.96,54.97,68900.0,37.5567,37.5636,37.5499,37.5567,68900.0
2012-11-29 12:40:00,54.97,54.97,54.95,54.95,69500.0,37.5567,37.5567,37.5431,37.5431,69500.0
2012-11-29 12:45:00,54.95,54.98,54.94,54.97,34800.0,37.5431,37.5636,37.5362,37.5567,34800.0
2012-11-29 12:50:00,54.97,54.98,54.95,54.96,38000.0,37.5567,37.5636,37.5431,37.5499,38000.0
2012-11-29 12:55:00,54.96,54.97,54.95,54.96,29300.0,37.5499,37.5567,37.5431,37.5499,29300.0
2012-11-29 13:00:00,54.97,55.0,54.97,55.0,30500.0,37.5567,37.5772,37.5567,37.5772,30500.0
2012-11-29 13:05:00,54.99,55.0,54.95,54.96,23500.0,37.5704,37.5772,37.5431,37.5499,23500.0
2012-11-29 13:10:00,54.96,54.97,54.94,54.94,39600.0,37.5499,37.5567,37.5362,37.5362,39600.0
2012-11-29 13:15:00,54.94,54.99,54.94,54.98,51600.0,37.5362,37.5704,37.5362,37.5636,51600.0
2012-11-29 13:20:00,54.98,55.0,54.97,54.98,76400.0,37.5636,37.5772,37.5567,37.5636,76400.0
2012-11-29 13:25:00,54.99,55.02,54.98,55.02,127100.0,37.5704,37.5909,37.5636,37.5909,127100.0
2012-11-29 13:30:00,55.02,55.05,55.02,55.04,48700.0,37.5909,37.6114,37.5909,37.6046,48700.0
2012-11-29 13:35:00,55.05,55.06,55.04,55.05,44200.0,37.6114,37.6182,37.6046,37.6114,44200.0
2012-11-29 13:40:00,55.05,55.06,55.02,55.03,30600.0,37.6114,37.6182,37.5909,37.5977,30600.0
2012-11-29 13:45:00,55.04,55.07,55.03,55.07,46600.0,37.6046,37.6251,37.5977,37.6251,46600.0
2012-11-29 13:50:00,55.07,55.07,55.05,55.07,39900.0,37.6251,37.6251,37.6114,37.6251,39900.0
2012-11-29 13:55:00,55.07,55.08,55.05,55.05,16200.0,37.6251,37.6319,37.6114,37.6114,16200.0
2012-11-29 14:00:00,55.05,55.07,55.05,55.06,26500.0,37.6114,37.6251,37.6114,37.6182,26500.0
2012-11-29 14:05:00,55.06,55.06,55.03,55.04,149500.0,37.6182,37.6182,37.5977,37.6046,149500.0
2012-11-29 14:10:00,55.04,55.04,55.01,55.04,57400.0,37.6046,37.6046,37.5841,37.6046,57400.0
2012-11-29 14:15:00,55.04,55.05,55.02,55.03,28600.0,37.6046,37.6114,37.5909,37.5977,28600.0
2012-11-29 14:20:00,55.03,55.04,55.02,55.02,95700.0,37.5977,37.6046,37.5909,37.5909,95700.0
2012-11-29 14:25:00,55.02,55.03,54.99,55.0,93600.0,37.5909,37.5977,37.5704,37.5772,93600.0
2012-11-29 14:30:00,55.0,55.02,54.99,55.01,26400.0,37.5772,37.5909,37.5704,37.5841,26400.0
2012-11-29 14:35:00,55.01,55.02,55.0,55.02,43000.0,37.5841,37.5909,37.5772,37.5909,43000.0
2012-11-29 14:40:00,55.03,55.04,55.01,55.03,51600.0,37.5977,37.6046,37.5841,37.5977,51600.0
2012-11-29 14:45:00,55.03,55.06,55.02,55.05,50200.0,37.5977,37.6182,37.5909,37.6114,50200.0
2012-11-29 14:50:00,55.04,55.05,55.03,55.04,73900.0,37.6046,37.6114,37.5977,37.6046,73900.0
2012-11-29 14:55:00,55.04,55.05,55.04,55.04,48100.0,37.6046,37.6114,37.6046,37.6046,48100.0
2012-11-29 15:00:00,55.03,55.04,55.0,55.03,380000.0,37.5977,37.6046,37.5772,37.5977,380000.0
2012-11-29 15:05:00,55.02,55.03,54.98,55.01,175000.0,37.5909,37.5977,37.5636,37.5841,175000.0
2012-11-29 15:10:00,55.01,55.01,54.97,54.98,97300.0,37.5841,37.5841,37.5567,37.5636,97300.0
2012-11-29 15:15:00,54.98,55.01,54.98,55.0,92600.0,37.5636,37.5841,37.5636,37.5772,92600.0
2012-11-29 15:20:00,54.99,55.01,54.95,54.96,88500.0,37.5704,37.5841,37.5431,37.5499,88500.0
2012-11-29 15:25:00,54.97,55.0,54.96,55.0,71100.0,37.5567,37.5772,37.5499,37.5772,71100.0
2012-11-29 15:30:00,54.99,55.02,54.99,55.02,128400.0,37.5704,37.5909,37.5704,37.5909,128400.0
2012-11-29 15:35:00,55.02,55.02,54.98,55.01,339200.0,37.5909,37.5909,37.5636,37.5841,339200.0
2012-11-29 15:40:00,55.01,55.05,55.01,55.05,236100.0,37.5841,37.6114,37.5841,37.6114,236100.0
2012-11-29 15:45:00,55.04,55.06,55.03,55.06,418100.0,37.6046,37.6182,37.5977,37.6182,418100.0
2012-11-29 15:50:00,55.06,55.06,55.03,55.06,447000.0,37.6182,37.6182,37.5977,37.6182,447000.0
2012-11-29 15:55:00,55.06,55.06,54.98,54.99,934300.0,37.6182,37.6182,37.5636,37.5704,934300.0
2012-11-30 09:30:00,55.03,55.08,55.02,55.06,359700.0,37.5977,37.6319,37.5909,37.6182,359700.0
2012-11-30 09:35:00,55.06,55.08,55.02,55.07,470100.0,37.6182,37.6319,37.5909,37.6251,470100.0
2012-11-30 09:40:00,55.07,55.12,55.06,55.1,182800.0,37.6251,37.6592,37.6182,37.6456,182800.0
2012-11-30 09:45:00,55.1,55.11,55.03,55.06,494500.0,37.6456,37.6524,37.5977,37.6182,494500.0
2012-11-30 09:50:00,55.06,55.12,55.06,55.11,257800.0,37.6182,37.6592,37.6182,37.6524,257800.0
2012-11-30 09:55:00,55.11,55.16,55.11,55.14,455700.0,37.6524,37.6866,37.6524,37.6729,455700.0
2012-11-30 10:00:00,55.14,55.25,55.14,55.23,682100.0,37.6729,37.748,37.6729,37.7344,682100.0
2012-11-30 10:05:00,55.23,55.25,55.19,55.19,410300.0,37.7344,37.748,37.7071,37.7071,410300.0
2012-11-30 10:10:00,55.19,55.23,55.16,55.22,191400.0,37.7071,37.7344,37.6866,37.7276,191400.0
2012-11-30 10:15:00,55.22,55.22,55.18,55.2,104900.0,37.7276,37.7276,37.7002,37.7139,104900.0
2012-11-30 10:20:00,55.21,55.24,55.2,55.22,150800.0,37.7207,37.7412,37.7139,37.7276,150800.0
2012-11-30 10:25:00,55.23,55.23,55.15,55.18,94600.0,37.7344,37.7344,37.6797,37.7002,94600.0
2012-11-30 10:30:00,55.19,55.19,55.15,55.16,76700.0,37.7071,37.7071,37.6797,37.6866,76700.0
2012-11-30 10:35:00,55.16,55.17,55.09,55.09,190300.0,37.6866,37.6934,37.6387,37.6387,190300.0
2012-11-30 10:40:00,55.1,55.12,55.08,55.11,343600.0,37.6456,37.6592,37.6319,37.6524,343600.0
2012-11-30 10:45:00,55.12,55.12,55.07,55.08,314000.0,37.6592,37.6592,37.6251,37.6319,314000.0
2012-11-30 10:50:00,55.07,55.07,55.02,55.04,256300.0,37.6251,37.6251,37.5909,37.6046,256300.0
2012-11-30 10:55:00,55.04,55.13,55.04,55.13,272300.0,37.6046,37.6661,37.6046,37.6661,272300.0
2012-11-30 11:00:00,55.13,55.14,55.11,55.14,293300.0,37.6661,37.6729,37.6524,37.6729,293300.0
2012-11-30 11:05:00,55.14,55.14,55.1,55.12,209700.0,37.6729,37.6729,37.6456,37.6592,209700.0
2012-11-30 11:10:00,55.12,55.15,55.11,55.12,439500.0,37.6592,37.6797,37.6524,37.6592,439500.0
2012-11-30 11:15:00,55.12,55.14,55.08,55.08,592600.0,37.6592,37.6729,37.6319,37.6319,592600.0
2012-11-30 11:20:00,55.07,55.09,55.05,55.07,161700.0,37.6251,37.6387,37.6114,37.6251,161700.0
2012-11-30 11:25:00,55.07,55.08,55.02,55.03,260100.0,37.6251,37.6319,37.5909,37.5977,260100.0
2012-11-30 11:30:00,55.03,55.04,54.98,54.98,245500.0,37.5977,37.6046,37.5636,37.5636,245500.0
2012-11-30 11:35:00,54.98,55.0,54.97,55.0,74900.0,37.5636,37.5772,37.5567,37.5772,74900.0
2012-11-30 11:40:00,55.0,55.03,54.99,55.01,54200.0,37.5772,37.5977,37.5704,37.5841,54200.0
2012-11-30 11:45:00,55.01,55.05,55.01,55.03,59800.0,37.5841,37.6114,37.5841,37.5977,59800.0
2012-11-30 11:50:00,55.02,55.05,55.0,55.05,192000.0,37.5909,37.6114,37.5772,37.6114,192000.0
2012-11-30 11:55:00,55.05,55.07,55.04,55.05,105300.0,37.6114,37.6251,37.6046,37.6114,105300.0
2012-11-30 12:00:00,55.07,55.08,55.04,55.05,265100.0,37.6251,37.6319,37.6046,37.6114,265100.0
2012-11-30 12:05:00,55.05,55.07,55.04,55.04,67800.0,37.6114,37.6251,37.6046,37.6046,67800.0
2012-11-30 12:10:00,55.05,55.06,55.04,55.06,63500.0,37.6114,37.6182,37.6046,37.6182,63500.0
2012-11-30 12:15:00,55.06,55.07,55.05,55.05,62200.0,37.6182,37.6251,37.6114,37.6114,62200.0
2012-11-30 12:20:00,55.05,55.07,55.03,55.07,52200.0,37.6114,37.6251,37.5977,37.6251,52200.0
2012-11-30 12:25:00,55.07,55.08,55.06,55.06,100700.0,37.6251,37.6319,37.6182,37.6182,100700.0
2012-11-30 12:30:00,55.07,55.09,55.06,55.07,232100.0,37.6251,37.6387,37.6182,37.6251,232100.0
2012-11-30 12:35:00,55.07,55.1,55.06,55.06,1247300.0,37.6251,37.6456,37.6182,37.6182,1247300.0
2012-11-30 12:40:00,55.06,55.09,55.05,55.07,156200.0,37.6182,37.6387,37.6114,37.6251,156200.0
2012-11-30 12:45:00,55.06,55.06,55.01,55.05,122400.0,37.6182,37.6182,37.5841,37.6114,122400.0
2012-11-30 12:50:00,55.06,55.06,55.0,55.01,235900.0,37.6182,37.6182,37.5772,37.5841,235900.0
2012-11-30 12:55:00,55.02,55.03,55.0,55.03,428400.0,37.5909,37.5977,37.5772,37.5977,428400.0
2012-11-30 13:00:00,55.03,55.04,55.02,55.04,423600.0,37.5977,37.6046,37.5909,37.6046,423600.0
2012-11-30 13:05:00,55.04,55.05,55.03,55.04,208600.0,37.6046,37.6114,37.5977,37.6046,208600.0
2012-11-30 13:10:00,55.05,55.05,55.01,55.02,290900.0,37.6114,37.6114,37.5841,37.5909,290900.0
2012-11-30 13:15:00,55.02,55.03,55.01,55.02,194300.0,37.5909,37.5977,37.5841,37.5909,194300.0
2012-11-30 13:20:00,55.02,55.06,55.01,55.06,666900.0,37.5909,37.6182,37.5841,37.6182,666900.0
2012-11-30 13:25:00,55.06,55.08,55.04,55.07,270600.0,37.6182,37.6319,37.6046,37.6251,270600.0
2012-11-30 13:30:00,55.07,55.08,55.05,55.05,95000.0,37.6251,37.6319,37.6114,37.6114,95000.0
2012-11-30 13:35:00,55.06,55.07,55.03,55.05,182300.0,37.6182,37.6251,37.5977,37.6114,182300.0
2012-11-30 13:40:00,55.06,55.06,55.02,55.04,113900.0,37.6182,37.6182,37.5909,37.6046,113900.0
2012-11-30 13:45:00,55.03,55.06,55.03,55.06,31400.0,37.5977,37.6182,37.5977,37.6182,31400.0
2012-11-30 13:50:00,55.06,55.07,55.05,55.05,84900.0,37.6182,37.6251,37.6114,37.6114,84900.0
2012-11-30 13:55:00,55.05,55.07,55.04,55.06,89800.0,37.6114,37.6251,37.6046,37.6182,89800.0
2012-11-30 14:00:00,55.06,55.07,55.04,55.07,76800.0,37.6182,37.6251,37.6046,37.6251,76800.0
2012-11-30 14:05:00,55.07,55.07,55.05,55.06,87200.0,37.6251,37.6251,37.6114,37.6182,87200.0
2012-11-30 14:10:00,55.06,55.06,55.04,55.05,78700.0,37.6182,37.6182,37.6046,37.6114,78700.0
2012-11-30 14:15:00,55.05,55.07,55.04,55.06,111100.0,37.6114,37.6251,37.6046,37.6182,111100.0
2012-11-30 14:20:00,55.06,55.09,55.05,55.09,95200.0,37.6182,37.6387,37.6114,37.6387,95200.0
2012-11-30 14:25:00,55.09,55.11,55.07,55.07,134200.0,37.6387,37.6524,37.6251,37.6251,134200.0
2012-11-30 14:30:00,55.08,55.11,55.07,55.1,473500.0,37.6319,37.6524,37.6251,37.6456,473500.0
2012-11-30 14:35:00,55.09,55.1,55.05,55.06,63600.0,37.6387,37.6456,37.6114,37.6182,63600.0
2012-11-30 14:40:00,55.06,55.07,55.05,55.07,84600.0,37.6182,37.6251,37.6114,37.6251,84600.0
2012-11-30 14:45:00,55.06,55.07,55.03,55.04,147200.0,37.6182,37.6251,37.5977,37.6046,147200.0
2012-11-30 14:50:00,55.03,55.04,55.01,55.01,92500.0,37.5977,37.6046,37.5841,37.5841,92500.0
2012-11-30 14:55:00,55.02,55.03,55.0,55.0,120200.0,37.5909,37.5977,37.5772,37.5772,120200.0
2012-11-30 15:00:00,55.0,55.01,54.98,55.0,186600.0,37.5772,37.5841,37.5636,37.5772,186600.0
2012-11-30 15:05:00,55.01,55.02,54.99,55.01,104400.0,37.5841,37.5909,37.5704,37.5841,104400.0
2012-11-30 15:10:00,55.01,55.05,55.01,55.05,76000.0,37.5841,37.6114,37.5841,37.6114,76000.0
2012-11-30 15:15:00,55.04,55.08,55.03,55.04,162100.0,37.6046,37.6319,37.5977,37.6046,162100.0
2012-11-30 15:20:00,55.04,55.08,55.03,55.04,97300.0,37.6046,37.6319,37.5977,37.6046,97300.0
2012-11-30 15:25:00,55.04,55.06,55.03,55.05,137200.0,37.6046,37.6182,37.5977,37.6114,137200.0
2012-11-30 15:30:00,55.05,55.05,55.03,55.04,121700.0,37.6114,37.6114,37.5977,37.6046,121700.0
2012-11-30 15:35:00,55.04,55.07,55.04,55.05,236300.0,37.6046,37.6251,37.6046,37.6114,236300.0
2012-11-30 15:40:00,55.06,55.06,55.04,55.04,243500.0,37.6182,37.6182,37.6046,37.6046,243500.0
2012-11-30 15:45:00,55.04,55.11,55.04,55.08,402300.0,37.6046,37.6524,37.6046,37.6319,402300.0
2012-11-30 15:50:00,55.08,55.15,55.07,55.15,529000.0,37.6319,37.6797,37.6251,37.6797,529000.0
2012-11-30 15:55:00,55.14,55.15,55.05,55.06,1602200.0,37.6729,37.6797,37.6114,37.6182,1602200.0
2012-12-03 09:30:00,55.34,55.36,55.32,55.36,809000.0,37.8095,37.8232,37.7959,37.8232,809000.0
2012-12-03 09:35:00,55.35,55.37,55.34,55.35,384700.0,37.8164,37.83,37.8095,37.8164,384700.0
2012-12-03 09:40:00,55.35,55.37,55.3,55.32,442000.0,37.8164,37.83,37.7822,37.7959,442000.0
2012-12-03 09:45:00,55.31,55.32,55.27,55.29,317800.0,37.789,37.7959,37.7617,37.7754,317800.0
2012-12-03 09:50:00,55.3,55.3,55.27,55.28,154000.0,37.7822,37.7822,37.7617,37.7685,154000.0
2012-12-03 09:55:00,55.28,55.3,55.27,55.29,197900.0,37.7685,37.7822,37.7617,37.7754,197900.0
2012-12-03 10:00:00,55.28,55.28,55.19,55.23,761900.0,37.7685,37.7685,37.7071,37.7344,761900.0
2012-12-03 10:05:00,55.23,55.28,55.21,55.23,230500.0,37.7344,37.7685,37.7207,37.7344,230500.0
2012-12-03 10:10:00,55.23,55.27,55.23,55.25,105100.0,37.7344,37.7617,37.7344,37.748,105100.0
2012-12-03 10:15:00,55.25,55.26,55.23,55.23,346300.0,37.748,37.7549,37.7344,37.7344,346300.0
2012-12-03 10:20:00,55.23,55.28,55.23,55.28,492400.0,37.7344,37.7685,37.7344,37.7685,492400.0
2012-12-03 10:25:00,55.28,55.28,55.21,55.23,217700.0,37.7685,37.7685,37.7207,37.7344,217700.0
2012-12-03 10:30:00,55.23,55.24,55.19,55.19,143400.0,37.7344,37.7412,37.7071,37.7071,143400.0
2012-12-03 10:35:00,55.19,55.19,55.16,55.19,145200.0,37.7071,37.7071,37.6866,37.7071,145200.0
2012-12-03 10:40:00,55.19,55.22,55.18,55.21,446100.0,37.7071,37.7276,37.7002,37.7207,446100.0
2012-12-03 10:45:00,55.2,55.24,55.16,55.23,122200.0,37.7139,37.7412,37.6866,37.7344,122200.0
2012-12-03 10:50:00,55.23,55.23,55.14,55.15,331100.0,37.7344,37.7344,37.6729,37.6797,331100.0
2012-12-03 10:55:00,55.14,55.19,55.14,55.18,1036100.0,37.6729,37.7071,37.6729,37.7002,1036100.0
2012-12-03 11:00:00,55.18,55.19,55.13,55.13,176300.0,37.7002,37.7071,37.6661,37.6661,176300.0
2012-12-03 11:05:00,55.13,55.17,55.13,55.17,104700.0,37.6661,37.6934,37.6661,37.6934,104700.0
2012-12-03 11:10:00,55.17,55.22,55.16,55.18,122700.0,37.6934,37.7276,37.6866,37.7002,122700.0
2012-12-03 11:15:00,55.18,55.21,55.18,55.21,259700.0,37.7002,37.7207,37.7002,37.7207,259700.0
2012-12-03 11:20:00,55.22,55.23,55.16,55.16,217500.0,37.7276,37.7344,37.6866,37.6866,217500.0
2012-12-03 11:25:00,55.17,55.2,55.16,55.18,266700.0,37.6934,37.7139,37.6866,37.7002,266700.0
2012-12-03 11:30:00,55.18,55.22,55.14,55.19,262500.0,37.7002,37.7276,37.6729,37.7071,262500.0
2012-12-03 11:35:00,55.2,55.21,55.19,55.21,64500.0,37.7139,37.7207,37.7071,37.7207,64500.0
2012-12-03 11:40:00,55.21,55.22,55.19,55.22,59400.0,37.7207,37.7276,37.7071,37.7276,59400.0
2012-12-03 11:45:00,55.21,55.25,55.2,55.24,122200.0,37.7207,37.748,37.7139,37.7412,122200.0
2012-12-03 11:50:00,55.25,55.27,55.24,55.27,195600.0,37.748,37.7617,37.7412,37.7617,195600.0
2012-12-03 11:55:00,55.27,55.28,55.26,55.27,85300.0,37.7617,37.7685,37.7549,37.7617,85300.0
2012-12-03 12:00:00,55.27,55.3,55.26,55.3,89400.0,37.7617,37.7822,37.7549,37.7822,89400.0
2012-12-03 12:05:00,55.3,55.31,55.28,55.3,177400.0,37.7822,37.789,37.7685,37.7822,177400.0
2012-12-03 12:10:00,55.3,55.32,55.3,55.31,168100.0,37.7822,37.7959,37.7822,37.789,168100.0
2012-12-03 12:15:00,55.31,55.32,55.28,55.3,221400.0,37.789,37.7959,37.7685,37.7822,221400.0
2012-12-03 12:20:00,55.3,55.31,55.3,55.31,84200.0,37.7822,37.789,37.7822,37.789,84200.0
2012-12-03 12:25:00,55.31,55.33,55.3,55.31,118200.0,37.789,37.8027,37.7822,37.789,118200.0
2012-12-03 12:30:00,55.32,55.33,55.31,55.32,135200.0,37.7959,37.8027,37.789,37.7959,135200.0
2012-12-03 12:35:00,55.32,55.32,55.31,55.31,141100.0,37.7959,37.7959,37.789,37.789,141100.0
2012-12-03 12:40:00,55.3,55.31,55.28,55.28,67500.0,37.7822,37.789,37.7685,37.7685,67500.0
2012-12-03 12:45:00,55.28,55.29,55.26,55.26,92200.0,37.7685,37.7754,37.7549,37.7549,92200.0
2012-12-03 12:50:00,55.26,55.28,55.26,55.27,236000.0,37.7549,37.7685,37.7549,37.7617,236000.0
2012-12-03 12:55:00,55.27,55.28,55.26,55.26,38300.0,37.7617,37.7685,37.7549,37.7549,38300.0
2012-12-03 13:00:00,55.26,55.26,55.19,55.2,90300.0,37.7549,37.7549,37.7071,37.7139,90300.0
2012-12-03 13:05:00,55.21,55.23,55.2,55.21,47500.0,37.7207,37.7344,37.7139,37.7207,47500.0
2012-12-03 13:10:00,55.21,55.23,55.2,55.23,57800.0,37.7207,37.7344,37.7139,37.7344,57800.0
2012-12-03 13:15:00,55.23,55.23,55.21,55.22,52900.0,37.7344,37.7344,37.7207,37.7276,52900.0
2012-12-03 13:20:00,55.22,55.24,55.21,55.22,38900.0,37.7276,37.7412,37.7207,37.7276,38900.0
2012-12-03 13:25:00,55.23,55.24,55.22,55.24,25000.0,37.7344,37.7412,37.7276,37.7412,25000.0
2012-12-03 13:30:00,55.23,55.24,55.18,55.18,81700.0,37.7344,37.7412,37.7002,37.7002,81700.0
2012-12-03 13:35:00,55.18,55.19,55.12,55.14,58800.0,37.7002,37.7071,37.6592,37.6729,58800.0
2012-12-03 13:40:00,55.14,55.15,55.13,55.14,21000.0,37.6729,37.6797,37.6661,37.6729,21000.0
2012-12-03 13:45:00,55.14,55.16,55.14,55.16,20700.0,37.6729,37.6866,37.6729,37.6866,20700.0
2012-12-03 13:50:00,55.15,55.16,55.15,55.16,38600.0,37.6797,37.6866,37.6797,37.6866,38600.0
2012-12-03 13:55:00,55.15,55.17,55.15,55.16,40900.0,37.6797,37.6934,37.6797,37.6866,40900.0
2012-12-03 14:00:00,55.16,55.18,55.15,55.17,95600.0,37.6866,37.7002,37.6797,37.6934,95600.0
2012-12-03 14:05:00,55.16,55.2,55.16,55.18,160700.0,37.6866,37.7139,37.6866,37.7002,160700.0
2012-12-03 14:10:00,55.18,55.19,55.17,55.18,88100.0,37.7002,37.7071,37.6934,37.7002,88100.0
2012-12-03 14:15:00,55.18,55.2,55.17,55.17,124100.0,37.7002,37.7139,37.6934,37.6934,124100.0
2012-12-03 14:20:00,55.18,55.18,55.15,55.16,71400.0,37.7002,37.7002,37.6797,37.6866,71400.0
2012-12-03 14:25:00,55.16,55.16,55.14,55.14,38700.0,37.6866,37.6866,37.6729,37.6729,38700.0
2012-12-03 14:30:00,55.15,55.17,55.14,55.16,90700.0,37.6797,37.6934,37.6729,37.6866,90700.0
2012-12-03 14:35:00,55.16,55.16,55.11,55.11,73700.0,37.6866,37.6866,37.6524,37.6524,73700.0
2012-12-03 14:40:00,55.11,55.12,55.09,55.09,324700.0,37.6524,37.6592,37.6387,37.6387,324700.0
2012-12-03 14:45:00,55.09,55.11,55.08,55.09,111900.0,37.6387,37.6524,37.6319,37.6387,111900.0
2012-12-03 14:50:00,55.09,55.13,55.08,55.13,81200.0,37.6387,37.6661,37.6319,37.6661,81200.0
2012-12-03 14:55:00,55.12,55.14,55.11,55.14,74200.0,37.6592,37.6729,37.6524,37.6729,74200.0
2012-12-03 15:00:00,55.14,55.21,55.13,55.16,269800.0,37.6729,37.7207,37.6661,37.6866,269800.0
2012-12-03 15:05:00,55.15,55.17,55.11,55.12,170200.0,37.6797,37.6934,37.6524,37.6592,170200.0
2012-12-03 15:10:00,55.13,55.16,55.11,55.14,1282500.0,37.6661,37.6866,37.6524,37.6729,1282500.0
2012-12-03 15:15:00,55.14,55.14,55.06,55.07,218800.0,37.6729,37.6729,37.6182,37.6251,218800.0
2012-12-03 15:20:00,55.07,55.1,55.06,55.1,209000.0,37.6251,37.6456,37.6182,37.6456,209000.0
2012-12-03 15:25:00,55.09,55.11,55.08,55.09,390900.0,37.6387,37.6524,37.6319,37.6387,390900.0
2012-12-03 15:30:00,55.09,55.09,55.07,55.09,365200.0,37.6387,37.6387,37.6251,37.6387,365200.0
2012-12-03 15:35:00,55.09,55.1,55.08,55.1,621700.0,37.6387,37.6456,37.6319,37.6456,621700.0
2012-12-03 15:40:00,55.1,55.13,55.09,55.13,544200.0,37.6456,37.6661,37.6387,37.6661,544200.0
2012-12-03 15:45:00,55.13,55.14,55.09,55.09,388500.0,37.6661,37.6729,37.6387,37.6387,388500.0
2012-12-03 15:50:00,55.09,55.15,55.09,55.14,492400.0,37.6387,37.6797,37.6387,37.6729,492400.0
2012-12-03 15:55:00,55.15,55.15,55.09,55.14,1343200.0,37.6797,37.6797,37.6387,37.6729,1343200.0
2012-12-04 09:30:00,55.31,55.32,55.22,55.28,235100.0,37.789,37.7959,37.7276,37.7685,235100.0
2012-12-04 09:35:00,55.27,55.32,55.23,55.32,215400.0,37.7617,37.7959,37.7344,37.7959,215400.0
2012-12-04 09:40:00,55.31,55.37,55.31,55.33,362700.0,37.789,37.83,37.789,37.8027,362700.0
2012-12-04 09:45:00,55.33,55.37,55.3,55.3,233000.0,37.8027,37.83,37.7822,37.7822,233000.0
2012-12-04 09:50:00,55.31,55.36,55.3,55.34,196500.0,37.789,37.8232,37.7822,37.8095,196500.0
2012-12-04 09:55:00,55.35,55.36,55.3,55.3,113000.0,37.8164,37.8232,37.7822,37.7822,113000.0
2012-12-04 10:00:00,55.3,55.31,55.27,55.27,88500.0,37.7822,37.789,37.7617,37.7617,88500.0
2012-12-04 10:05:00,55.28,55.37,55.28,55.35,114900.0,37.7685,37.83,37.7685,37.8164,114900.0
2012-12-04 10:10:00,55.35,55.39,55.34,55.38,77300.0,37.8164,37.8437,37.8095,37.8369,77300.0
2012-12-04 10:15:00,55.39,55.4,55.35,55.36,189300.0,37.8437,37.8505,37.8164,37.8232,189300.0
2012-12-04 10:20:00,55.37,55.37,55.31,55.32,61200.0,37.83,37.83,37.789,37.7959,61200.0
2012-12-04 10:25:00,55.33,55.34,55.29,55.31,80500.0,37.8027,37.8095,37.7754,37.789,80500.0
2012-12-04 10:30:00,55.3,55.32,55.27,55.29,55500.0,37.7822,37.7959,37.7617,37.7754,55500.0
2012-12-04 10:35:00,55.29,55.3,55.24,55.29,279000.0,37.7754,37.7822,37.7412,37.7754,279000.0
2012-12-04 10:40:00,55.28,55.31,55.27,55.29,103300.0,37.7685,37.789,37.7617,37.7754,103300.0
2012-12-04 10:45:00,55.29,55.33,55.28,55.33,95400.0,37.7754,37.8027,37.7685,37.8027,95400.0
2012-12-04 10:50:00,55.33,55.33,55.28,55.29,116100.0,37.8027,37.8027,37.7685,37.7754,116100.0
2012-12-04 10:55:00,55.3,55.31,55.26,55.29,209400.0,37.7822,37.789,37.7549,37.7754,209400.0
2012-12-04 11:00:00,55.29,55.3,55.26,55.26,137500.0,37.7754,37.7822,37.7549,37.7549,137500.0
2012-12-04 11:05:00,55.25,55.26,55.2,55.21,203100.0,37.748,37.7549,37.7139,37.7207,203100.0
2012-12-04 11:10:00,55.21,55.23,55.19,55.23,171400.0,37.7207,37.7344,37.7071,37.7344,171400.0
2012-12-04 11:15:00,55.22,55.27,55.21,55.26,84200.0,37.7276,37.7617,37.7207,37.7549,84200.0
2012-12-04 11:20:00,55.26,55.26,55.23,55.24,98100.0,37.7549,37.7549,37.7344,37.7412,98100.0
2012-12-04 11:25:00,55.24,55.26,55.2,55.2,196000.0,37.7412,37.7549,37.7139,37.7139,196000.0
2012-12-04 11:30:00,55.21,55.26,55.2,55.25,458200.0,37.7207,37.7549,37.7139,37.748,458200.0
2012-12-04 11:35:00,55.25,55.3,55.25,55.27,194500.0,37.748,37.7822,37.748,37.7617,194500.0
2012-12-04 11:40:00,55.27,55.35,55.27,55.35,139600.0,37.7617,37.8164,37.7617,37.8164,139600.0
2012-12-04 11:45:00,55.36,55.37,55.32,55.33,130200.0,37.8232,37.83,37.7959,37.8027,130200.0
2012-12-04 11:50:00,55.32,55.36,55.32,55.32,113200.0,37.7959,37.8232,37.7959,37.7959,113200.0
2012-12-04 11:55:00,55.32,55.34,55.3,55.32,108300.0,37.7959,37.8095,37.7822,37.7959,108300.0
2012-12-04 12:00:00,55.32,55.33,55.26,55.26,93800.0,37.7959,37.8027,37.7549,37.7549,93800.0
2012-12-04 12:05:00,55.27,55.28,55.25,55.27,146500.0,37.7617,37.7685,37.748,37.7617,146500.0
2012-12-04 12:10:00,55.27,55.29,55.24,55.26,214200.0,37.7617,37.7754,37.7412,37.7549,214200.0
2012-12-04 12:15:00,55.25,55.28,55.25,55.26,119700.0,37.748,37.7685,37.748,37.7549,119700.0
2012-12-04 12:20:00,55.26,55.27,55.23,55.23,244200.0,37.7549,37.7617,37.7344,37.7344,244200.0
2012-12-04 12:25:00,55.23,55.34,55.22,55.31,266900.0,37.7344,37.8095,37.7276,37.789,266900.0
2012-12-04 12:30:00,55.31,55.37,55.29,55.33,954700.0,37.789,37.83,37.7754,37.8027,954700.0
2012-12-04 12:35:00,55.33,55.37,55.3,55.33,545100.0,37.8027,37.83,37.7822,37.8027,545100.0
2012-12-04 12:40:00,55.34,55.35,55.31,55.33,120000.0,37.8095,37.8164,37.789,37.8027,120000.0
2012-12-04 12:45:00,55.33,55.35,55.29,55.31,408900.0,37.8027,37.8164,37.7754,37.789,408900.0
2012-12-04 12:50:00,55.31,55.33,55.28,55.29,124400.0,37.789,37.8027,37.7685,37.7754,124400.0
2012-12-04 12:55:00,55.29,55.31,55.27,55.28,272400.0,37.7754,37.789,37.7617,37.7685,272400.0
2012-12-04 13:00:00,55.28,55.29,55.23,55.24,237500.0,37.7685,37.7754,37.7344,37.7412,237500.0
2012-12-04 13:05:00,55.24,55.27,55.23,55.26,67400.0,37.7412,37.7617,37.7344,37.7549,67400.0
2012-12-04 13:10:00,55.26,55.29,55.25,55.27,70400.0,37.7549,37.7754,37.748,37.7617,70400.0
2012-12-04 13:15:00,55.28,55.29,55.25,55.25,85700.0,37.7685,37.7754,37.748,37.748,85700.0
2012-12-04 13:20:00,55.25,55.28,55.24,55.28,89700.0,37.748,37.7685,37.7412,37.7685,89700.0
2012-12-04 13:25:00,55.28,55.32,55.27,55.31,141000.0,37.7685,37.7959,37.7617,37.789,141000.0
2012-12-04 13:30:00,55.31,55.31,55.28,55.28,47800.0,37.789,37.789,37.7685,37.7685,47800.0
2012-12-04 13:35:00,55.28,55.33,55.28,55.29,1208700.0,37.7685,37.8027,37.7685,37.7754,1208700.0
2012-12-04 13:40:00,55.29,55.34,55.29,55.31,270500.0,37.7754,37.8095,37.7754,37.789,270500.0
2012-12-04 13:45:00,55.3,55.32,55.29,55.31,70200.0,37.7822,37.7959,37.7754,37.789,70200.0
2012-12-04 13:50:00,55.32,55.36,55.31,55.36,140800.0,37.7959,37.8232,37.789,37.8232,140800.0
2012-12-04 13:55:00,55.36,55.38,55.32,55.33,185400.0,37.8232,37.8369,37.7959,37.8027,185400.0
2012-12-04 14:00:00,55.33,55.36,55.31,55.34,281500.0,37.8027,37.8232,37.789,37.8095,281500.0
2012-12-04 14:05:00,55.33,55.34,55.32,55.33,93100.0,37.8027,37.8095,37.7959,37.8027,93100.0
2012-12-04 14:10:00,55.32,55.34,55.3,55.3,172500.0,37.7959,37.8095,37.7822,37.7822,172500.0
2012-12-04 14:15:00,55.3,55.32,55.29,55.32,127500.0,37.7822,37.7959,37.7754,37.7959,127500.0
2012-12-04 14:20:00,55.32,55.35,55.3,55.33,180400.0,37.7959,37.8164,37.7822,37.8027,180400.0
2012-12-04 14:25:00,55.33,55.34,55.3,55.3,248900.0,37.8027,37.8095,37.7822,37.7822,248900.0
2012-12-04 14:30:00,55.3,55.31,55.3,55.31,172300.0,37.7822,37.789,37.7822,37.789,172300.0
2012-12-04 14:35:00,55.31,55.32,55.29,55.29,171700.0,37.789,37.7959,37.7754,37.7754,171700.0
2012-12-04 14:40:00,55.3,55.37,55.29,55.36,706800.0,37.7822,37.83,37.7754,37.8232,706800.0
2012-12-04 14:45:00,55.36,55.36,55.33,55.34,202300.0,37.8232,37.8232,37.8027,37.8095,202300.0
2012-12-04 14:50:00,55.34,55.36,55.33,55.33,164600.0,37.8095,37.8232,37.8027,37.8027,164600.0
2012-12-04 14:55:00,55.33,55.34,55.32,55.33,173100.0,37.8027,37.8095,37.7959,37.8027,173100.0
2012-12-04 15:00:00,55.33,55.35,55.32,55.34,135800.0,37.8027,37.8164,37.7959,37.8095,135800.0
2012-12-04 15:05:00,55.34,55.38,55.33,55.36,94700.0,37.8095,37.8369,37.8027,37.8232,94700.0
2012-12-04 15:10:00,55.35,55.36,55.33,55.34,113000.0,37.8164,37.8232,37.8027,37.8095,113000.0
2012-12-04 15:15:00,55.34,55.36,55.33,55.34,106000.0,37.8095,37.8232,37.8027,37.8095,106000.0
2012-12-04 15:20:00,55.34,55.35,55.31,55.34,181400.0,37.8095,37.8164,37.789,37.8095,181400.0
2012-12-04 15:25:00,55.33,55.36,55.33,55.33,108900.0,37.8027,37.8232,37.8027,37.8027,108900.0
2012-12-04 15:30:00,55.34,55.34,55.3,55.31,207700.0,37.8095,37.8095,37.7822,37.789,207700.0
2012-12-04 15:35:00,55.31,55.32,55.3,55.31,135000.0,37.789,37.7959,37.7822,37.789,135000.0
2012-12-04 15:40:00,55.3,55.31,55.29,55.3,249400.0,37.7822,37.789,37.7754,37.7822,249400.0
2012-12-04 15:45:00,55.3,55.3,55.27,55.29,227200.0,37.7822,37.7822,37.7617,37.7754,227200.0
2012-12-04 15:50:00,55.29,55.29,55.26,55.27,317000.0,37.7754,37.7754,37.7549,37.7617,317000.0
2012-12-04 15:55:00,55.27,55.28,55.25,55.27,564100.0,37.7617,37.7685,37.748,37.7617,564100.0
2012-12-05 09:30:00,55.3,55.33,55.25,55.3,352300.0,37.7822,37.8027,37.748,37.7822,352300.0
2012-12-05 09:35:00,55.3,55.4,55.28,55.36,307300.0,37.7822,37.8505,37.7685,37.8232,307300.0
2012-12-05 09:40:00,55.38,55.4,55.35,55.36,905500.0,37.8369,37.8505,37.8164,37.8232,905500.0
2012-12-05 09:45:00,55.35,55.39,55.32,55.33,509000.0,37.8164,37.8437,37.7959,37.8027,509000.0
2012-12-05 09:50:00,55.33,55.34,55.3,55.32,138300.0,37.8027,37.8095,37.7822,37.7959,138300.0
2012-12-05 09:55:00,55.31,55.32,55.27,55.28,230800.0,37.789,37.7959,37.7617,37.7685,230800.0
2012-12-05 10:00:00,55.29,55.35,55.22,55.23,318200.0,37.7754,37.8164,37.7276,37.7344,318200.0
2012-12-05 10:05:00,55.23,55.33,55.22,55.31,192300.0,37.7344,37.8027,37.7276,37.789,192300.0
2012-12-05 10:10:00,55.3,55.3,55.27,55.3,130800.0,37.7822,37.7822,37.7617,37.7822,130800.0
2012-12-05 10:15:00,55.29,55.34,55.29,55.33,126500.0,37.7754,37.8095,37.7754,37.8027,126500.0
2012-12-05 10:20:00,55.32,55.36,55.29,55.29,242700.0,37.7959,37.8232,37.7754,37.7754,242700.0
2012-12-05 10:25:00,55.29,55.3,55.26,55.26,52400.0,37.7754,37.7822,37.7549,37.7549,52400.0
2012-12-05 10:30:00,55.26,55.31,55.26,55.3,378300.0,37.7549,37.789,37.7549,37.7822,378300.0
2012-12-05 10:35:00,55.3,55.33,55.29,55.29,57600.0,37.7822,37.8027,37.7754,37.7754,57600.0
2012-12-05 10:40:00,55.28,55.29,55.19,55.2,270100.0,37.7685,37.7754,37.7071,37.7139,270100.0
2012-12-05 10:45:00,55.2,55.22,55.16,55.21,181700.0,37.7139,37.7276,37.6866,37.7207,181700.0
2012-12-05 10:50:00,55.22,55.23,55.16,55.16,140700.0,37.7276,37.7344,37.6866,37.6866,140700.0
2012-12-05 10:55:00,55.15,55.2,55.11,55.2,188700.0,37.6797,37.7139,37.6524,37.7139,188700.0
2012-12-05 11:00:00,55.19,55.19,55.15,55.19,210400.0,37.7071,37.7071,37.6797,37.7071,210400.0
2012-12-05 11:05:00,55.19,55.21,55.18,55.2,170700.0,37.7071,37.7207,37.7002,37.7139,170700.0
2012-12-05 11:10:00,55.2,55.26,55.2,55.25,120800.0,37.7139,37.7549,37.7139,37.748,120800.0
2012-12-05 11:15:00,55.25,55.27,55.24,55.24,144000.0,37.748,37.7617,37.7412,37.7412,144000.0
2012-12-05 11:20:00,55.25,55.28,55.23,55.28,131100.0,37.748,37.7685,37.7344,37.7685,131100.0
2012-12-05 11:25:00,55.27,55.3,55.25,55.26,300500.0,37.7617,37.7822,37.748,37.7549,300500.0
2012-12-05 11:30:00,55.27,55.38,55.27,55.35,325700.0,37.7617,37.8369,37.7617,37.8164,325700.0
2012-12-05 11:35:00,55.36,55.37,55.34,55.35,83000.0,37.8232,37.83,37.8095,37.8164,83000.0
2012-12-05 11:40:00,55.35,55.38,55.33,55.35,239500.0,37.8164,37.8369,37.8027,37.8164,239500.0
2012-12-05 11:45:00,55.35,55.39,55.34,55.39,561400.0,37.8164,37.8437,37.8095,37.8437,561400.0
2012-12-05 11:50:00,55.39,55.42,55.37,55.42,474700.0,37.8437,37.8642,37.83,37.8642,474700.0
2012-12-05 11:55:00,55.42,55.47,55.41,55.46,345400.0,37.8642,37.8984,37.8574,37.8915,345400.0
2012-12-05 12:00:00,55.46,55.54,55.45,55.52,132700.0,37.8915,37.9462,37.8847,37.9325,132700.0
2012-12-05 12:05:00,55.53,55.57,55.53,55.54,123200.0,37.9393,37.9667,37.9393,37.9462,123200.0
2012-12-05 12:10:00,55.54,55.55,55.52,55.53,98700.0,37.9462,37.953,37.9325,37.9393,98700.0
2012-12-05 12:15:00,55.53,55.54,55.51,55.54,143600.0,37.9393,37.9462,37.9257,37.9462,143600.0
2012-12-05 12:20:00,55.54,55.56,55.53,55.55,162200.0,37.9462,37.9598,37.9393,37.953,162200.0
2012-12-05 12:25:00,55.54,55.54,55.5,55.51,115600.0,37.9462,37.9462,37.9189,37.9257,115600.0
2012-12-05 12:30:00,55.52,55.56,55.52,55.53,530000.0,37.9325,37.9598,37.9325,37.9393,530000.0
2012-12-05 12:35:00,55.53,55.56,55.53,55.55,407900.0,37.9393,37.9598,37.9393,37.953,407900.0
2012-12-05 12:40:00,55.54,55.56,55.53,55.56,421300.0,37.9462,37.9598,37.9393,37.9598,421300.0
2012-12-05 12:45:00,55.56,55.57,55.52,55.53,237700.0,37.9598,37.9667,37.9325,37.9393,237700.0
2012-12-05 12:50:00,55.53,55.56,55.53,55.55,177900.0,37.9393,37.9598,37.9393,37.953,177900.0
2012-12-05 12:55:00,55.55,55.58,55.55,55.57,90600.0,37.953,37.9735,37.953,37.9667,90600.0
2012-12-05 13:00:00,55.57,55.59,55.57,55.57,198200.0,37.9667,37.9803,37.9667,37.9667,198200.0
2012-12-05 13:05:00,55.57,55.6,55.56,55.6,198500.0,37.9667,37.9872,37.9598,37.9872,198500.0
2012-12-05 13:10:00,55.59,55.6,55.57,55.58,154300.0,37.9803,37.9872,37.9667,37.9735,154300.0
2012-12-05 13:15:00,55.58,55.59,55.55,55.56,104300.0,37.9735,37.9803,37.953,37.9598,104300.0
2012-12-05 13:20:00,55.56,55.58,55.55,55.57,79100.0,37.9598,37.9735,37.953,37.9667,79100.0
2012-12-05 13:25:00,55.57,55.58,55.55,55.55,170900.0,37.9667,37.9735,37.953,37.953,170900.0
2012-12-05 13:30:00,55.55,55.56,55.53,55.54,227300.0,37.953,37.9598,37.9393,37.9462,227300.0
2012-12-05 13:35:00,55.55,55.56,55.54,55.54,337600.0,37.953,37.9598,37.9462,37.9462,337600.0
2012-12-05 13:40:00,55.55,55.56,55.53,55.55,153200.0,37.953,37.9598,37.9393,37.953,153200.0
2012-12-05 13:45:00,55.55,55.55,55.53,55.54,77000.0,37.953,37.953,37.9393,37.9462,77000.0
2012-12-05 13:50:00,55.54,55.56,55.54,55.54,90700.0,37.9462,37.9598,37.9462,37.9462,90700.0
2012-12-05 13:55:00,55.55,55.55,55.53,55.54,46900.0,37.953,37.953,37.9393,37.9462,46900.0
2012-12-05 14:00:00,55.53,55.55,55.53,55.55,208200.0,37.9393,37.953,37.9393,37.953,208200.0
2012-12-05 14:05:00,55.55,55.57,55.54,55.56,102300.0,37.953,37.9667,37.9462,37.9598,102300.0
2012-12-05 14:10:00,55.57,55.57,55.56,55.57,35200.0,37.9667,37.9667,37.9598,37.9667,35200.0
2012-12-05 14:15:00,55.57,55.6,55.56,55.6,215700.0,37.9667,37.9872,37.9598,37.9872,215700.0
2012-12-05 14:20:00,55.6,55.6,55.56,55.57,267200.0,37.9872,37.9872,37.9598,37.9667,267200.0
2012-12-05 14:25:00,55.56,55.57,55.54,55.55,165300.0,37.9598,37.9667,37.9462,37.953,165300.0
2012-12-05 14:30:00,55.55,55.55,55.53,55.55,176900.0,37.953,37.953,37.9393,37.953,176900.0
2012-12-05 14:35:00,55.55,55.56,55.53,55.55,77700.0,37.953,37.9598,37.9393,37.953,77700.0
2012-12-05 14:40:00,55.54,55.58,55.54,55.57,86800.0,37.9462,37.9735,37.9462,37.9667,86800.0
2012-12-05 14:45:00,55.57,55.57,55.54,55.55,200900.0,37.9667,37.9667,37.9462,37.953,200900.0
2012-12-05 14:50:00,55.54,55.56,55.54,55.55,575400.0,37.9462,37.9598,37.9462,37.953,575400.0
2012-12-05 14:55:00,55.55,55.55,55.51,55.51,207000.0,37.953,37.953,37.9257,37.9257,207000.0
2012-12-05 15:00:00,55.52,55.56,55.52,55.55,292900.0,37.9325,37.9598,37.9325,37.953,292900.0
2012-12-05 15:05:00,55.56,55.58,55.55,55.58,97800.0,37.9598,37.9735,37.953,37.9735,97800.0
2012-12-05 15:10:00,55.58,55.6,55.57,55.58,139700.0,37.9735,37.9872,37.9667,37.9735,139700.0
2012-12-05 15:15:00,55.58,55.59,55.55,55.56,312400.0,37.9735,37.9803,37.953,37.9598,312400.0
2012-12-05 15:20:00,55.55,55.56,55.54,55.54,290400.0,37.953,37.9598,37.9462,37.9462,290400.0
2012-12-05 15:25:00,55.53,55.55,55.53,55.53,129500.0,37.9393,37.953,37.9393,37.9393,129500.0
2012-12-05 15:30:00,55.53,55.55,55.53,55.55,156100.0,37.9393,37.953,37.9393,37.953,156100.0
2012-12-05 15:35:00,55.55,55.55,55.51,55.51,205100.0,37.953,37.953,37.9257,37.9257,205100.0
2012-12-05 15:40:00,55.51,55.53,55.48,55.49,825900.0,37.9257,37.9393,37.9052,37.912,825900.0
2012-12-05 15:45:00,55.49,55.5,55.42,55.42,1150200.0,37.912,37.9189,37.8642,37.8642,1150200.0
2012-12-05 15:50:00,55.42,55.45,55.42,55.44,400600.0,37.8642,37.8847,37.8642,37.8779,400600.0
2012-12-05 15:55:00,55.45,55.45,55.34,55.37,1757100.0,37.8847,37.8847,37.8095,37.83,1757100.0
2012-12-06 09:30:00,55.45,55.48,55.39,55.46,366200.0,37.8847,37.9052,37.8437,37.8915,366200.0
2012-12-06 09:35:00,55.45,55.5,55.45,55.5,651400.0,37.8847,37.9189,37.8847,37.9189,651400.0
2012-12-06 09:40:00,55.5,55.51,55.38,55.38,216700.0,37.9189,37.9257,37.8369,37.8369,216700.0
2012-12-06 09:45:00,55.37,55.43,55.36,55.42,109900.0,37.83,37.871,37.8232,37.8642,109900.0
2012-12-06 09:50:00,55.42,55.48,55.41,55.47,72200.0,37.8642,37.9052,37.8574,37.8984,72200.0
2012-12-06 09:55:00,55.47,55.48,55.39,55.41,788000.0,37.8984,37.9052,37.8437,37.8574,788000.0
2012-12-06 10:00:00,55.41,55.43,55.32,55.38,319400.0,37.8574,37.871,37.7959,37.8369,319400.0
2012-12-06 10:05:00,55.37,55.42,55.37,55.38,74200.0,37.83,37.8642,37.83,37.8369,74200.0
2012-12-06 10:10:00,55.38,55.38,55.3,55.34,91600.0,37.8369,37.8369,37.7822,37.8095,91600.0
2012-12-06 10:15:00,55.34,55.38,55.31,55.33,85300.0,37.8095,37.8369,37.789,37.8027,85300.0
2012-12-06 10:20:00,55.34,55.35,55.3,55.34,290400.0,37.8095,37.8164,37.7822,37.8095,290400.0
2012-12-06 10:25:00,55.33,55.34,55.3,55.33,75700.0,37.8027,37.8095,37.7822,37.8027,75700.0
2012-12-06 10:30:00,55.33,55.36,55.31,55.35,102100.0,37.8027,37.8232,37.789,37.8164,102100.0
2012-12-06 10:35:00,55.35,55.42,55.34,55.41,96700.0,37.8164,37.8642,37.8095,37.8574,96700.0
2012-12-06 10:40:00,55.41,55.43,55.39,55.4,104900.0,37.8574,37.871,37.8437,37.8505,104900.0
2012-12-06 10:45:00,55.4,55.48,55.38,55.48,54500.0,37.8505,37.9052,37.8369,37.9052,54500.0
2012-12-06 10:50:00,55.48,55.5,55.45,55.46,96600.0,37.9052,37.9189,37.8847,37.8915,96600.0
2012-12-06 10:55:00,55.46,55.48,55.45,55.46,117400.0,37.8915,37.9052,37.8847,37.8915,117400.0
2012-12-06 11:00:00,55.46,55.48,55.42,55.43,154600.0,37.8915,37.9052,37.8642,37.871,154600.0
2012-12-06 11:05:00,55.42,55.43,55.38,55.39,84400.0,37.8642,37.871,37.8369,37.8437,84400.0
2012-12-06 11:10:00,55.4,55.4,55.35,55.37,94500.0,37.8505,37.8505,37.8164,37.83,94500.0
2012-12-06 11:15:00,55.38,55.39,55.36,55.38,48800.0,37.8369,37.8437,37.8232,37.8369,48800.0
2012-12-06 11:20:00,55.38,55.4,55.36,55.39,89200.0,37.8369,37.8505,37.8232,37.8437,89200.0
2012-12-06 11:25:00,55.39,55.39,55.35,55.36,91200.0,37.8437,37.8437,37.8164,37.8232,91200.0
2012-12-06 11:30:00,55.36,55.37,55.32,55.32,191100.0,37.8232,37.83,37.7959,37.7959,191100.0
2012-12-06 11:35:00,55.33,55.4,55.32,55.37,196100.0,37.8027,37.8505,37.7959,37.83,196100.0
2012-12-06 11:40:00,55.38,55.39,55.35,55.37,100000.0,37.8369,37.8437,37.8164,37.83,100000.0
2012-12-06 11:45:00,55.37,55.38,55.35,55.36,113700.0,37.83,37.8369,37.8164,37.8232,113700.0
2012-12-06 11:50:00,55.36,55.38,55.36,55.37,139700.0,37.8232,37.8369,37.8232,37.83,139700.0
2012-12-06 11:55:00,55.38,55.38,55.33,55.35,64000.0,37.8369,37.8369,37.8027,37.8164,64000.0
2012-12-06 12:00:00,55.35,55.37,55.34,55.36,108300.0,37.8164,37.83,37.8095,37.8232,108300.0
2012-12-06 12:05:00,55.36,55.37,55.35,55.36,91900.0,37.8232,37.83,37.8164,37.8232,91900.0
2012-12-06 12:10:00,55.37,55.37,55.36,55.37,67700.0,37.83,37.83,37.8232,37.83,67700.0
2012-12-06 12:15:00,55.37,55.37,55.34,55.34,76200.0,37.83,37.83,37.8095,37.8095,76200.0
2012-12-06 12:20:00,55.34,55.38,55.32,55.33,153300.0,37.8095,37.8369,37.7959,37.8027,153300.0
2012-12-06 12:25:00,55.33,55.33,55.27,55.29,254600.0,37.8027,37.8027,37.7617,37.7754,254600.0
2012-12-06 12:30:00,55.28,55.29,55.26,55.29,68900.0,37.7685,37.7754,37.7549,37.7754,68900.0
2012-12-06 12:35:00,55.29,55.3,55.27,55.29,154100.0,37.7754,37.7822,37.7617,37.7754,154100.0
2012-12-06 12:40:00,55.3,55.3,55.27,55.28,118700.0,37.7822,37.7822,37.7617,37.7685,118700.0
2012-12-06 12:45:00,55.29,55.3,55.27,55.29,93900.0,37.7754,37.7822,37.7617,37.7754,93900.0
2012-12-06 12:50:00,55.29,55.29,55.27,55.28,32800.0,37.7754,37.7754,37.7617,37.7685,32800.0
2012-12-06 12:55:00,55.28,55.29,55.26,55.26,61300.0,37.7685,37.7754,37.7549,37.7549,61300.0
2012-12-06 13:00:00,55.26,55.27,55.24,55.27,56000.0,37.7549,37.7617,37.7412,37.7617,56000.0
2012-12-06 13:05:00,55.27,55.29,55.27,55.28,65100.0,37.7617,37.7754,37.7617,37.7685,65100.0
2012-12-06 13:10:00,55.28,55.31,55.28,55.3,76800.0,37.7685,37.789,37.7685,37.7822,76800.0
2012-12-06 13:15:00,55.3,55.36,55.29,55.35,75100.0,37.7822,37.8232,37.7754,37.8164,75100.0
2012-12-06 13:20:00,55.36,55.38,55.34,55.36,104000.0,37.8232,37.8369,37.8095,37.8232,104000.0
2012-12-06 13:25:00,55.36,55.36,55.33,55.33,56800.0,37.8232,37.8232,37.8027,37.8027,56800.0
2012-12-06 13:30:00,55.34,55.36,55.34,55.36,56200.0,37.8095,37.8232,37.8095,37.8232,56200.0
2012-12-06 13:35:00,55.36,55.38,55.35,55.36,77000.0,37.8232,37.8369,37.8164,37.8232,77000.0
2012-12-06 13:40:00,55.37,55.38,55.36,55.38,57600.0,37.83,37.8369,37.8232,37.8369,57600.0
2012-12-06 13:45:00,55.38,55.39,55.37,55.38,77500.0,37.8369,37.8437,37.83,37.8369,77500.0
2012-12-06 13:50:00,55.39,55.39,55.36,55.37,55500.0,37.8437,37.8437,37.8232,37.83,55500.0
2012-12-06 13:55:00,55.37,55.4,55.36,55.4,67200.0,37.83,37.8505,37.8232,37.8505,67200.0
2012-12-06 14:00:00,55.39,55.39,55.37,55.38,48500.0,37.8437,37.8437,37.83,37.8369,48500.0
2012-12-06 14:05:00,55.38,55.38,55.36,55.38,38500.0,37.8369,37.8369,37.8232,37.8369,38500.0
2012-12-06 14:10:00,55.38,55.39,55.37,55.39,70300.0,37.8369,37.8437,37.83,37.8437,70300.0
2012-12-06 14:15:00,55.39,55.41,55.38,55.38,45900.0,37.8437,37.8574,37.8369,37.8369,45900.0
2012-12-06 14:20:00,55.38,55.4,55.38,55.39,27000.0,37.8369,37.8505,37.8369,37.8437,27000.0
2012-12-06 14:25:00,55.4,55.41,55.38,55.41,121600.0,37.8505,37.8574,37.8369,37.8574,121600.0
2012-12-06 14:30:00,55.41,55.44,55.4,55.42,70100.0,37.8574,37.8779,37.8505,37.8642,70100.0
2012-12-06 14:35:00,55.43,55.43,55.39,55.42,75300.0,37.871,37.871,37.8437,37.8642,75300.0
2012-12-06 14:40:00,55.42,55.42,55.38,55.39,93900.0,37.8642,37.8642,37.8369,37.8437,93900.0
2012-12-06 14:45:00,55.39,55.4,55.37,55.4,67200.0,37.8437,37.8505,37.83,37.8505,67200.0
2012-12-06 14:50:00,55.4,55.42,55.39,55.41,68400.0,37.8505,37.8642,37.8437,37.8574,68400.0
2012-12-06 14:55:00,55.41,55.41,55.39,55.41,77600.0,37.8574,37.8574,37.8437,37.8574,77600.0
2012-12-06 15:00:00,55.41,55.41,55.38,55.38,87200.0,37.8574,37.8574,37.8369,37.8369,87200.0
2012-12-06 15:05:00,55.39,55.41,55.38,55.4,48200.0,37.8437,37.8574,37.8369,37.8505,48200.0
2012-12-06 15:10:00,55.41,55.41,55.37,55.39,63300.0,37.8574,37.8574,37.83,37.8437,63300.0
2012-12-06 15:15:00,55.39,55.4,55.38,55.38,139500.0,37.8437,37.8505,37.8369,37.8369,139500.0
2012-12-06 15:20:00,55.37,55.41,55.37,55.41,220300.0,37.83,37.8574,37.83,37.8574,220300.0
2012-12-06 15:25:00,55.41,55.41,55.39,55.41,63100.0,37.8574,37.8574,37.8437,37.8574,63100.0
2012-12-06 15:30:00,55.41,55.44,55.39,55.44,140000.0,37.8574,37.8779,37.8437,37.8779,140000.0
2012-12-06 15:35:00,55.44,55.45,55.42,55.43,200600.0,37.8779,37.8847,37.8642,37.871,200600.0
2012-12-06 15:40:00,55.44,55.44,55.42,55.43,211600.0,37.8779,37.8779,37.8642,37.871,211600.0
2012-12-06 15:45:00,55.43,55.44,55.4,55.44,274200.0,37.871,37.8779,37.8505,37.8779,274200.0
2012-12-06 15:50:00,55.44,55.45,55.42,55.44,418100.0,37.8779,37.8847,37.8642,37.8779,418100.0
2012-12-06 15:55:00,55.43,55.48,55.43,55.46,610800.0,37.871,37.9052,37.871,37.8915,610800.0
2012-12-07 09:30:00,55.35,55.4,55.33,55.38,238400.0,37.8164,37.8505,37.8027,37.8369,238400.0
2012-12-07 09:35:00,55.37,55.37,55.3,55.3,219300.0,37.83,37.83,37.7822,37.7822,219300.0
2012-12-07 09:40:00,55.3,55.35,55.29,55.34,172000.0,37.7822,37.8164,37.7754,37.8095,172000.0
2012-12-07 09:45:00,55.34,55.35,55.28,55.32,134000.0,37.8095,37.8164,37.7685,37.7959,134000.0
2012-12-07 09:50:00,55.31,55.34,55.27,55.27,216700.0,37.789,37.8095,37.7617,37.7617,216700.0
2012-12-07 09:55:00,55.27,55.3,55.24,55.27,316100.0,37.7617,37.7822,37.7412,37.7617,316100.0
2012-12-07 10:00:00,55.28,55.33,55.26,55.3,104300.0,37.7685,37.8027,37.7549,37.7822,104300.0
2012-12-07 10:05:00,55.29,55.37,55.29,55.33,171900.0,37.7754,37.83,37.7754,37.8027,171900.0
2012-12-07 10:10:00,55.33,55.35,55.3,55.31,88800.0,37.8027,37.8164,37.7822,37.789,88800.0
2012-12-07 10:15:00,55.31,55.33,55.28,55.28,87900.0,37.789,37.8027,37.7685,37.7685,87900.0
2012-12-07 10:20:00,55.28,55.29,55.25,55.25,106700.0,37.7685,37.7754,37.748,37.748,106700.0
2012-12-07 10:25:00,55.25,55.27,55.2,55.23,37600.0,37.748,37.7617,37.7139,37.7344,37600.0
2012-12-07 10:30:00,55.24,55.25,55.18,55.18,138100.0,37.7412,37.748,37.7002,37.7002,138100.0
2012-12-07 10:35:00,55.18,55.26,55.18,55.26,107100.0,37.7002,37.7549,37.7002,37.7549,107100.0
2012-12-07 10:40:00,55.26,55.33,55.22,55.33,104500.0,37.7549,37.8027,37.7276,37.8027,104500.0
2012-12-07 10:45:00,55.33,55.35,55.3,55.31,319900.0,37.8027,37.8164,37.7822,37.789,319900.0
2012-12-07 10:50:00,55.31,55.32,55.27,55.27,98000.0,37.789,37.7959,37.7617,37.7617,98000.0
2012-12-07 10:55:00,55.27,55.3,55.27,55.28,146400.0,37.7617,37.7822,37.7617,37.7685,146400.0
2012-12-07 11:00:00,55.3,55.32,55.23,55.3,220600.0,37.7822,37.7959,37.7344,37.7822,220600.0
2012-12-07 11:05:00,55.3,55.36,55.3,55.31,121000.0,37.7822,37.8232,37.7822,37.789,121000.0
2012-12-07 11:10:00,55.32,55.37,55.32,55.36,191900.0,37.7959,37.83,37.7959,37.8232,191900.0
2012-12-07 11:15:00,55.35,55.4,55.34,55.37,79600.0,37.8164,37.8505,37.8095,37.83,79600.0
2012-12-07 11:20:00,55.37,55.41,55.36,55.37,57200.0,37.83,37.8574,37.8232,37.83,57200.0
2012-12-07 11:25:00,55.37,55.41,55.37,55.4,69500.0,37.83,37.8574,37.83,37.8505,69500.0
2012-12-07 11:30:00,55.4,55.43,55.37,55.41,232300.0,37.8505,37.871,37.83,37.8574,232300.0
2012-12-07 11:35:00,55.42,55.43,55.39,55.4,63000.0,37.8642,37.871,37.8437,37.8505,63000.0
2012-12-07 11:40:00,55.4,55.4,55.38,55.39,111100.0,37.8505,37.8505,37.8369,37.8437,111100.0
2012-12-07 11:45:00,55.39,55.4,55.37,55.39,107700.0,37.8437,37.8505,37.83,37.8437,107700.0
2012-12-07 11:50:00,55.38,55.38,55.34,55.36,42800.0,37.8369,37.8369,37.8095,37.8232,42800.0
2012-12-07 11:55:00,55.35,55.36,55.33,55.35,46800.0,37.8164,37.8232,37.8027,37.8164,46800.0
2012-12-07 12:00:00,55.36,55.38,55.35,55.38,91100.0,37.8232,37.8369,37.8164,37.8369,91100.0
2012-12-07 12:05:00,55.37,55.39,55.36,55.38,44000.0,37.83,37.8437,37.8232,37.8369,44000.0
2012-12-07 12:10:00,55.39,55.41,55.38,55.39,28300.0,37.8437,37.8574,37.8369,37.8437,28300.0
2012-12-07 12:15:00,55.4,55.45,55.39,55.43,152000.0,37.8505,37.8847,37.8437,37.871,152000.0
2012-12-07 12:20:00,55.43,55.44,55.41,55.43,124900.0,37.871,37.8779,37.8574,37.871,124900.0
2012-12-07 12:25:00,55.43,55.44,55.42,55.43,23300.0,37.871,37.8779,37.8642,37.871,23300.0
2012-12-07 12:30:00,55.43,55.44,55.4,55.41,83200.0,37.871,37.8779,37.8505,37.8574,83200.0
2012-12-07 12:35:00,55.41,55.41,55.39,55.4,132300.0,37.8574,37.8574,37.8437,37.8505,132300.0
2012-12-07 12:40:00,55.39,55.43,55.39,55.42,66700.0,37.8437,37.871,37.8437,37.8642,66700.0
2012-12-07 12:45:00,55.42,55.44,55.41,55.41,146700.0,37.8642,37.8779,37.8574,37.8574,146700.0
2012-12-07 12:50:00,55.42,55.43,55.4,55.41,36900.0,37.8642,37.871,37.8505,37.8574,36900.0
2012-12-07 12:55:00,55.41,55.43,55.4,55.42,154300.0,37.8574,37.871,37.8505,37.8642,154300.0
2012-12-07 13:00:00,55.42,55.45,55.41,55.42,170100.0,37.8642,37.8847,37.8574,37.8642,170100.0
2012-12-07 13:05:00,55.43,55.44,55.41,55.41,68600.0,37.871,37.8779,37.8574,37.8574,68600.0
2012-12-07 13:10:00,55.41,55.42,55.4,55.41,35200.0,37.8574,37.8642,37.8505,37.8574,35200.0
2012-12-07 13:15:00,55.41,55.42,55.39,55.39,48500.0,37.8574,37.8642,37.8437,37.8437,48500.0
2012-12-07 13:20:00,55.4,55.4,55.38,55.39,52100.0,37.8505,37.8505,37.8369,37.8437,52100.0
2012-12-07 13:25:00,55.4,55.44,55.39,55.42,703200.0,37.8505,37.8779,37.8437,37.8642,703200.0
2012-12-07 13:30:00,55.42,55.43,55.42,55.43,197800.0,37.8642,37.871,37.8642,37.871,197800.0
2012-12-07 13:35:00,55.43,55.45,55.42,55.45,123000.0,37.871,37.8847,37.8642,37.8847,123000.0
2012-12-07 13:40:00,55.44,55.45,55.42,55.42,54700.0,37.8779,37.8847,37.8642,37.8642,54700.0
2012-12-07 13:45:00,55.42,55.43,55.42,55.43,16400.0,37.8642,37.871,37.8642,37.871,16400.0
2012-12-07 13:50:00,55.42,55.43,55.42,55.43,22800.0,37.8642,37.871,37.8642,37.871,22800.0
2012-12-07 13:55:00,55.43,55.44,55.41,55.43,215600.0,37.871,37.8779,37.8574,37.871,215600.0
2012-12-07 14:00:00,55.43,55.44,55.42,55.44,290100.0,37.871,37.8779,37.8642,37.8779,290100.0
2012-12-07 14:05:00,55.44,55.44,55.41,55.41,195300.0,37.8779,37.8779,37.8574,37.8574,195300.0
2012-12-07 14:10:00,55.41,55.43,55.41,55.43,198700.0,37.8574,37.871,37.8574,37.871,198700.0
2012-12-07 14:15:00,55.43,55.44,55.42,55.43,82800.0,37.871,37.8779,37.8642,37.871,82800.0
2012-12-07 14:20:00,55.43,55.45,55.42,55.44,78200.0,37.871,37.8847,37.8642,37.8779,78200.0
2012-12-07 14:25:00,55.45,55.47,55.44,55.46,79000.0,37.8847,37.8984,37.8779,37.8915,79000.0
2012-12-07 14:30:00,55.45,55.49,55.45,55.48,82300.0,37.8847,37.912,37.8847,37.9052,82300.0
2012-12-07 14:35:00,55.48,55.49,55.47,55.48,62800.0,37.9052,37.912,37.8984,37.9052,62800.0
2012-12-07 14:40:00,55.48,55.49,55.46,55.47,67200.0,37.9052,37.912,37.8915,37.8984,67200.0
2012-12-07 14:45:00,55.48,55.48,55.47,55.48,14500.0,37.9052,37.9052,37.8984,37.9052,14500.0
2012-12-07 14:50:00,55.47,55.48,55.46,55.46,37200.0,37.8984,37.9052,37.8915,37.8915,37200.0
2012-12-07 14:55:00,55.46,55.47,55.46,55.47,26700.0,37.8915,37.8984,37.8915,37.8984,26700.0
2012-12-07 15:00:00,55.47,55.48,55.46,55.46,87200.0,37.8984,37.9052,37.8915,37.8915,87200.0
2012-12-07 15:05:00,55.46,55.48,55.45,55.47,175800.0,37.8915,37.9052,37.8847,37.8984,175800.0
2012-12-07 15:10:00,55.47,55.48,55.45,55.46,39200.0,37.8984,37.9052,37.8847,37.8915,39200.0
2012-12-07 15:15:00,55.46,55.47,55.46,55.47,85600.0,37.8915,37.8984,37.8915,37.8984,85600.0
2012-12-07 15:20:00,55.47,55.47,55.42,55.45,166200.0,37.8984,37.8984,37.8642,37.8847,166200.0
2012-12-07 15:25:00,55.44,55.45,55.43,55.45,94600.0,37.8779,37.8847,37.871,37.8847,94600.0
2012-12-07 15:30:00,55.44,55.47,55.44,55.45,257100.0,37.8779,37.8984,37.8779,37.8847,257100.0
2012-12-07 15:35:00,55.46,55.46,55.44,55.46,129700.0,37.8915,37.8915,37.8779,37.8915,129700.0
2012-12-07 15:40:00,55.46,55.48,55.45,55.47,91400.0,37.8915,37.9052,37.8847,37.8984,91400.0
2012-12-07 15:45:00,55.48,55.49,55.47,55.48,119100.0,37.9052,37.912,37.8984,37.9052,119100.0
2012-12-07 15:50:00,55.48,55.5,55.47,55.5,112000.0,37.9052,37.9189,37.8984,37.9189,112000.0
2012-12-07 15:55:00,55.5,55.51,55.46,55.49,657800.0,37.9189,37.9257,37.8915,37.912,657800.0
2012-12-10 09:30:00,55.33,55.41,55.33,55.39,400300.0,37.8027,37.8574,37.8027,37.8437,400300.0
2012-12-10 09:35:00,55.4,55.4,55.33,55.35,149300.0,37.8505,37.8505,37.8027,37.8164,149300.0
2012-12-10 09:40:00,55.34,55.37,55.33,55.37,180400.0,37.8095,37.83,37.8027,37.83,180400.0
2012-12-10 09:45:00,55.37,55.44,55.36,55.41,306900.0,37.83,37.8779,37.8232,37.8574,306900.0
2012-12-10 09:50:00,55.41,55.44,55.4,55.44,107500.0,37.8574,37.8779,37.8505,37.8779,107500.0
2012-12-10 09:55:00,55.43,55.46,55.41,55.46,247400.0,37.871,37.8915,37.8574,37.8915,247400.0
2012-12-10 10:00:00,55.46,55.48,55.45,55.46,178100.0,37.8915,37.9052,37.8847,37.8915,178100.0
2012-12-10 10:05:00,55.45,55.47,55.42,55.43,91900.0,37.8847,37.8984,37.8642,37.871,91900.0
2012-12-10 10:10:00,55.43,55.46,55.43,55.43,93500.0,37.871,37.8915,37.871,37.871,93500.0
2012-12-10 10:15:00,55.43,55.43,55.37,55.38,92400.0,37.871,37.871,37.83,37.8369,92400.0
2012-12-10 10:20:00,55.38,55.38,55.32,55.38,668700.0,37.8369,37.8369,37.7959,37.8369,668700.0
2012-12-10 10:25:00,55.38,55.4,55.37,55.4,47900.0,37.8369,37.8505,37.83,37.8505,47900.0
2012-12-10 10:30:00,55.4,55.42,55.4,55.42,1082200.0,37.8505,37.8642,37.8505,37.8642,1082200.0
2012-12-10 10:35:00,55.43,55.43,55.41,55.42,137400.0,37.871,37.871,37.8574,37.8642,137400.0
2012-12-10 10:40:00,55.43,55.43,55.4,55.4,114300.0,37.871,37.871,37.8505,37.8505,114300.0
2012-12-10 10:45:00,55.4,55.41,55.39,55.4,241300.0,37.8505,37.8574,37.8437,37.8505,241300.0
2012-12-10 10:50:00,55.4,55.44,55.39,55.44,103100.0,37.8505,37.8779,37.8437,37.8779,103100.0
2012-12-10 10:55:00,55.43,55.47,55.43,55.46,1131600.0,37.871,37.8984,37.871,37.8915,1131600.0
2012-12-10 11:00:00,55.46,55.47,55.43,55.44,89400.0,37.8915,37.8984,37.871,37.8779,89400.0
2012-12-10 11:05:00,55.45,55.48,55.45,55.48,348600.0,37.8847,37.9052,37.8847,37.9052,348600.0
2012-12-10 11:10:00,55.48,55.48,55.44,55.45,132800.0,37.9052,37.9052,37.8779,37.8847,132800.0
2012-12-10 11:15:00,55.45,55.46,55.44,55.45,95200.0,37.8847,37.8915,37.8779,37.8847,95200.0
2012-12-10 11:20:00,55.46,55.46,55.45,55.45,39200.0,37.8915,37.8915,37.8847,37.8847,39200.0
2012-12-10 11:25:00,55.45,55.46,55.42,55.44,128300.0,37.8847,37.8915,37.8642,37.8779,128300.0
2012-12-10 11:30:00,55.45,55.48,55.44,55.45,104200.0,37.8847,37.9052,37.8779,37.8847,104200.0
2012-12-10 11:35:00,55.45,55.47,55.44,55.47,49900.0,37.8847,37.8984,37.8779,37.8984,49900.0
2012-12-10 11:40:00,55.47,55.47,55.46,55.47,84500.0,37.8984,37.8984,37.8915,37.8984,84500.0
2012-12-10 11:45:00,55.47,55.48,55.45,55.48,98400.0,37.8984,37.9052,37.8847,37.9052,98400.0
2012-12-10 11:50:00,55.48,55.48,55.45,55.46,124900.0,37.9052,37.9052,37.8847,37.8915,124900.0
2012-12-10 11:55:00,55.45,55.46,55.44,55.44,25600.0,37.8847,37.8915,37.8779,37.8779,25600.0
2012-12-10 12:00:00,55.45,55.47,55.44,55.47,48300.0,37.8847,37.8984,37.8779,37.8984,48300.0
2012-12-10 12:05:00,55.46,55.48,55.46,55.48,22400.0,37.8915,37.9052,37.8915,37.9052,22400.0
2012-12-10 12:10:00,55.48,55.5,55.47,55.5,76800.0,37.9052,37.9189,37.8984,37.9189,76800.0
2012-12-10 12:15:00,55.5,55.51,55.5,55.51,77400.0,37.9189,37.9257,37.9189,37.9257,77400.0
2012-12-10 12:20:00,55.51,55.52,55.49,55.5,94200.0,37.9257,37.9325,37.912,37.9189,94200.0
2012-12-10 12:25:00,55.5,55.51,55.49,55.51,59200.0,37.9189,37.9257,37.912,37.9257,59200.0
2012-12-10 12:30:00,55.51,55.53,55.5,55.53,61500.0,37.9257,37.9393,37.9189,37.9393,61500.0
2012-12-10 12:35:00,55.53,55.53,55.51,55.53,90800.0,37.9393,37.9393,37.9257,37.9393,90800.0
2012-12-10 12:40:00,55.53,55.53,55.51,55.52,68100.0,37.9393,37.9393,37.9257,37.9325,68100.0
2012-12-10 12:45:00,55.52,55.53,55.51,55.51,51600.0,37.9325,37.9393,37.9257,37.9257,51600.0
2012-12-10 12:50:00,55.51,55.52,55.5,55.52,68800.0,37.9257,37.9325,37.9189,37.9325,68800.0
2012-12-10 12:55:00,55.52,55.52,55.51,55.52,27700.0,37.9325,37.9325,37.9257,37.9325,27700.0
2012-12-10 13:00:00,55.52,55.52,55.5,55.51,72300.0,37.9325,37.9325,37.9189,37.9257,72300.0
2012-12-10 13:05:00,55.51,55.51,55.48,55.49,100200.0,37.9257,37.9257,37.9052,37.912,100200.0
2012-12-10 13:10:00,55.49,55.49,55.47,55.49,807400.0,37.912,37.912,37.8984,37.912,807400.0
2012-12-10 13:15:00,55.49,55.5,55.48,55.5,115600.0,37.912,37.9189,37.9052,37.9189,115600.0
2012-12-10 13:20:00,55.5,55.5,55.47,55.48,87600.0,37.9189,37.9189,37.8984,37.9052,87600.0
2012-12-10 13:25:00,55.48,55.48,55.47,55.47,108000.0,37.9052,37.9052,37.8984,37.8984,108000.0
2012-12-10 13:30:00,55.48,55.49,55.47,55.49,110700.0,37.9052,37.912,37.8984,37.912,110700.0
2012-12-10 13:35:00,55.48,55.49,55.47,55.47,81100.0,37.9052,37.912,37.8984,37.8984,81100.0
2012-12-10 13:40:00,55.48,55.49,55.47,55.48,47200.0,37.9052,37.912,37.8984,37.9052,47200.0
2012-12-10 13:45:00,55.49,55.49,55.47,55.47,49200.0,37.912,37.912,37.8984,37.8984,49200.0
2012-12-10 13:50:00,55.47,55.48,55.47,55.48,27800.0,37.8984,37.9052,37.8984,37.9052,27800.0
2012-12-10 13:55:00,55.47,55.48,55.46,55.47,36900.0,37.8984,37.9052,37.8915,37.8984,36900.0
2012-12-10 14:00:00,55.47,55.49,55.47,55.49,33700.0,37.8984,37.912,37.8984,37.912,33700.0
2012-12-10 14:05:00,55.49,55.49,55.47,55.48,75800.0,37.912,37.912,37.8984,37.9052,75800.0
2012-12-10 14:10:00,55.48,55.48,55.47,55.48,26500.0,37.9052,37.9052,37.8984,37.9052,26500.0
2012-12-10 14:15:00,55.48,55.49,55.47,55.48,77700.0,37.9052,37.912,37.8984,37.9052,77700.0
2012-12-10 14:20:00,55.48,55.49,55.47,55.48,74600.0,37.9052,37.912,37.8984,37.9052,74600.0
2012-12-10 14:25:00,55.48,55.5,55.47,55.48,51200.0,37.9052,37.9189,37.8984,37.9052,51200.0
2012-12-10 14:30:00,55.49,55.49,55.46,55.46,130600.0,37.912,37.912,37.8915,37.8915,130600.0
2012-12-10 14:35:00,55.47,55.47,55.44,55.44,75800.0,37.8984,37.8984,37.8779,37.8779,75800.0
2012-12-10 14:40:00,55.44,55.46,55.43,55.45,57500.0,37.8779,37.8915,37.871,37.8847,57500.0
2012-12-10 14:45:00,55.45,55.46,55.44,55.46,42400.0,37.8847,37.8915,37.8779,37.8915,42400.0
2012-12-10 14:50:00,55.45,55.48,55.45,55.48,78000.0,37.8847,37.9052,37.8847,37.9052,78000.0
2012-12-10 14:55:00,55.48,55.49,55.46,55.49,74600.0,37.9052,37.912,37.8915,37.912,74600.0
2012-12-10 15:00:00,55.49,55.49,55.47,55.48,64600.0,37.912,37.912,37.8984,37.9052,64600.0
2012-12-10 15:05:00,55.48,55.48,55.47,55.48,151100.0,37.9052,37.9052,37.8984,37.9052,151100.0
2012-12-10 15:10:00,55.48,55.5,55.47,55.5,66400.0,37.9052,37.9189,37.8984,37.9189,66400.0
2012-12-10 15:15:00,55.5,55.5,55.48,55.49,122100.0,37.9189,37.9189,37.9052,37.912,122100.0
2012-12-10 15:20:00,55.49,55.49,55.48,55.49,52800.0,37.912,37.912,37.9052,37.912,52800.0
2012-12-10 15:25:00,55.48,55.51,55.48,55.51,111800.0,37.9052,37.9257,37.9052,37.9257,111800.0
2012-12-10 15:30:00,55.51,55.54,55.5,55.53,2807000.0,37.9257,37.9462,37.9189,37.9393,2807000.0
2012-12-10 15:35:00,55.54,55.55,55.53,55.55,262700.0,37.9462,37.953,37.9393,37.953,262700.0
2012-12-10 15:40:00,55.55,55.55,55.54,55.55,71600.0,37.953,37.953,37.9462,37.953,71600.0
2012-12-10 15:45:00,55.55,55.58,55.55,55.57,286700.0,37.953,37.9735,37.953,37.9667,286700.0
2012-12-10 15:50:00,55.57,55.57,55.55,55.56,293300.0,37.9667,37.9667,37.953,37.9598,293300.0
2012-12-10 15:55:00,55.55,55.56,55.53,55.55,1122200.0,37.953,37.9598,37.9393,37.953,1122200.0
2012-12-11 09:30:00,55.72,55.78,55.72,55.78,209400.0,38.0692,38.1102,38.0692,38.1102,209400.0
2012-12-11 09:35:00,55.77,55.79,55.76,55.78,282700.0,38.1033,38.117,38.0965,38.1102,282700.0
2012-12-11 09:40:00,55.78,55.8,55.76,55.79,121000.0,38.1102,38.1238,38.0965,38.117,121000.0
2012-12-11 09:45:00,55.79,55.8,55.77,55.8,68100.0,38.117,38.1238,38.1033,38.1238,68100.0
2012-12-11 09:50:00,55.8,55.87,55.8,55.87,755300.0,38.1238,38.1716,38.1238,38.1716,755300.0
2012-12-11 09:55:00,55.86,55.9,55.86,55.9,148600.0,38.1648,38.1921,38.1648,38.1921,148600.0
2012-12-11 10:00:00,55.9,55.91,55.88,55.89,92800.0,38.1921,38.199,38.1785,38.1853,92800.0
2012-12-11 10:05:00,55.88,55.91,55.88,55.91,162000.0,38.1785,38.199,38.1785,38.199,162000.0
2012-12-11 10:10:00,55.9,55.93,55.89,55.89,267000.0,38.1921,38.2126,38.1853,38.1853,267000.0
2012-12-11 10:15:00,55.9,55.91,55.86,55.86,135400.0,38.1921,38.199,38.1648,38.1648,135400.0
2012-12-11 10:20:00,55.87,55.87,55.85,55.86,97300.0,38.1716,38.1716,38.158,38.1648,97300.0
2012-12-11 10:25:00,55.86,55.9,55.86,55.9,121300.0,38.1648,38.1921,38.1648,38.1921,121300.0
2012-12-11 10:30:00,55.9,55.91,55.88,55.88,87900.0,38.1921,38.199,38.1785,38.1785,87900.0
2012-12-11 10:35:00,55.89,55.93,55.88,55.93,98200.0,38.1853,38.2126,38.1785,38.2126,98200.0
2012-12-11 10:40:00,55.93,55.94,55.91,55.93,141300.0,38.2126,38.2195,38.199,38.2126,141300.0
2012-12-11 10:45:00,55.92,55.95,55.92,55.92,136600.0,38.2058,38.2263,38.2058,38.2058,136600.0
2012-12-11 10:50:00,55.93,55.93,55.88,55.88,143600.0,38.2126,38.2126,38.1785,38.1785,143600.0
2012-12-11 10:55:00,55.88,55.9,55.87,55.88,165500.0,38.1785,38.1921,38.1716,38.1785,165500.0
2012-12-11 11:00:00,55.88,55.89,55.86,55.88,172500.0,38.1785,38.1853,38.1648,38.1785,172500.0
2012-12-11 11:05:00,55.89,55.89,55.86,55.88,136600.0,38.1853,38.1853,38.1648,38.1785,136600.0
2012-12-11 11:10:00,55.88,55.91,55.87,55.9,104400.0,38.1785,38.199,38.1716,38.1921,104400.0
2012-12-11 11:15:00,55.9,55.91,55.88,55.88,216800.0,38.1921,38.199,38.1785,38.1785,216800.0
2012-12-11 11:20:00,55.88,55.93,55.86,55.9,233100.0,38.1785,38.2126,38.1648,38.1921,233100.0
2012-12-11 11:25:00,55.9,55.92,55.88,55.89,98600.0,38.1921,38.2058,38.1785,38.1853,98600.0
2012-12-11 11:30:00,55.88,55.89,55.84,55.86,848300.0,38.1785,38.1853,38.1511,38.1648,848300.0
2012-12-11 11:35:00,55.86,55.88,55.86,55.86,70700.0,38.1648,38.1785,38.1648,38.1648,70700.0
2012-12-11 11:40:00,55.86,55.89,55.86,55.89,183100.0,38.1648,38.1853,38.1648,38.1853,183100.0
2012-12-11 11:45:00,55.89,55.9,55.88,55.89,52900.0,38.1853,38.1921,38.1785,38.1853,52900.0
2012-12-11 11:50:00,55.89,55.9,55.86,55.86,358900.0,38.1853,38.1921,38.1648,38.1648,358900.0
2012-12-11 11:55:00,55.86,55.87,55.84,55.85,178100.0,38.1648,38.1716,38.1511,38.158,178100.0
2012-12-11 12:00:00,55.85,55.86,55.8,55.81,505900.0,38.158,38.1648,38.1238,38.1307,505900.0
2012-12-11 12:05:00,55.82,55.84,55.8,55.82,186300.0,38.1375,38.1511,38.1238,38.1375,186300.0
2012-12-11 12:10:00,55.81,55.86,55.81,55.85,60500.0,38.1307,38.1648,38.1307,38.158,60500.0
2012-12-11 12:15:00,55.84,55.86,55.84,55.85,49700.0,38.1511,38.1648,38.1511,38.158,49700.0
2012-12-11 12:20:00,55.85,55.89,55.85,55.88,291700.0,38.158,38.1853,38.158,38.1785,291700.0
2012-12-11 12:25:00,55.88,55.89,55.87,55.88,72200.0,38.1785,38.1853,38.1716,38.1785,72200.0
2012-12-11 12:30:00,55.88,55.89,55.88,55.88,104300.0,38.1785,38.1853,38.1785,38.1785,104300.0
2012-12-11 12:35:00,55.88,55.95,55.88,55.92,991100.0,38.1785,38.2263,38.1785,38.2058,991100.0
2012-12-11 12:40:00,55.92,55.93,55.91,55.92,89000.0,38.2058,38.2126,38.199,38.2058,89000.0
2012-12-11 12:45:00,55.92,55.93,55.9,55.9,56100.0,38.2058,38.2126,38.1921,38.1921,56100.0
2012-12-11 12:50:00,55.91,55.92,55.9,55.9,53700.0,38.199,38.2058,38.1921,38.1921,53700.0
2012-12-11 12:55:00,55.91,55.92,55.89,55.89,63200.0,38.199,38.2058,38.1853,38.1853,63200.0
2012-12-11 13:00:00,55.89,55.92,55.89,55.92,55500.0,38.1853,38.2058,38.1853,38.2058,55500.0
2012-12-11 13:05:00,55.91,55.93,55.89,55.89,74500.0,38.199,38.2126,38.1853,38.1853,74500.0
2012-12-11 13:10:00,55.9,55.92,55.89,55.91,52200.0,38.1921,38.2058,38.1853,38.199,52200.0
2012-12-11 13:15:00,55.9,55.94,55.9,55.94,36600.0,38.1921,38.2195,38.1921,38.2195,36600.0
2012-12-11 13:20:00,55.94,55.94,55.92,55.93,50900.0,38.2195,38.2195,38.2058,38.2126,50900.0
2012-12-11 13:25:00,55.93,55.94,55.92,55.94,54700.0,38.2126,38.2195,38.2058,38.2195,54700.0
2012-12-11 13:30:00,55.94,55.94,55.93,55.93,17800.0,38.2195,38.2195,38.2126,38.2126,17800.0
2012-12-11 13:35:00,55.93,55.94,55.92,55.92,46400.0,38.2126,38.2195,38.2058,38.2058,46400.0
2012-12-11 13:40:00,55.92,55.95,55.92,55.94,44600.0,38.2058,38.2263,38.2058,38.2195,44600.0
2012-12-11 13:45:00,55.94,55.95,55.94,55.95,12600.0,38.2195,38.2263,38.2195,38.2263,12600.0
2012-12-11 13:50:00,55.94,55.95,55.93,55.94,24200.0,38.2195,38.2263,38.2126,38.2195,24200.0
2012-12-11 13:55:00,55.93,55.94,55.92,55.93,32900.0,38.2126,38.2195,38.2058,38.2126,32900.0
2012-12-11 14:00:00,55.92,55.94,55.92,55.94,29400.0,38.2058,38.2195,38.2058,38.2195,29400.0
2012-12-11 14:05:00,55.94,55.94,55.9,55.91,128600.0,38.2195,38.2195,38.1921,38.199,128600.0
2012-12-11 14:10:00,55.91,55.92,55.9,55.92,253500.0,38.199,38.2058,38.1921,38.2058,253500.0
2012-12-11 14:15:00,55.91,55.92,55.9,55.9,202700.0,38.199,38.2058,38.1921,38.1921,202700.0
2012-12-11 14:20:00,55.9,55.93,55.9,55.93,288500.0,38.1921,38.2126,38.1921,38.2126,288500.0
2012-12-11 14:25:00,55.92,55.94,55.91,55.92,200400.0,38.2058,38.2195,38.199,38.2058,200400.0
2012-12-11 14:30:00,55.91,55.92,55.86,55.88,456600.0,38.199,38.2058,38.1648,38.1785,456600.0
2012-12-11 14:35:00,55.88,55.89,55.87,55.88,108300.0,38.1785,38.1853,38.1716,38.1785,108300.0
2012-12-11 14:40:00,55.89,55.9,55.86,55.86,27800.0,38.1853,38.1921,38.1648,38.1648,27800.0
2012-12-11 14:45:00,55.87,55.87,55.85,55.85,38400.0,38.1716,38.1716,38.158,38.158,38400.0
2012-12-11 14:50:00,55.85,55.87,55.84,55.87,49300.0,38.158,38.1716,38.1511,38.1716,49300.0
2012-12-11 14:55:00,55.86,55.87,55.84,55.85,40000.0,38.1648,38.1716,38.1511,38.158,40000.0
2012-12-11 15:00:00,55.84,55.86,55.84,55.85,140700.0,38.1511,38.1648,38.1511,38.158,140700.0
2012-12-11 15:05:00,55.84,55.85,55.79,55.81,154500.0,38.1511,38.158,38.117,38.1307,154500.0
2012-12-11 15:10:00,55.82,55.84,55.81,55.84,165400.0,38.1375,38.1511,38.1307,38.1511,165400.0
2012-12-11 15:15:00,55.83,55.83,55.79,55.81,110600.0,38.1443,38.1443,38.117,38.1307,110600.0
2012-12-11 15:20:00,55.8,55.83,55.8,55.82,151100.0,38.1238,38.1443,38.1238,38.1375,151100.0
2012-12-11 15:25:00,55.81,55.83,55.79,55.83,88000.0,38.1307,38.1443,38.117,38.1443,88000.0
2012-12-11 15:30:00,55.83,55.83,55.81,55.82,127000.0,38.1443,38.1443,38.1307,38.1375,127000.0
2012-12-11 15:35:00,55.82,55.86,55.8,55.85,304500.0,38.1375,38.1648,38.1238,38.158,304500.0
2012-12-11 15:40:00,55.85,55.88,55.83,55.88,189500.0,38.158,38.1785,38.1443,38.1785,189500.0
2012-12-11 15:45:00,55.88,55.88,55.85,55.85,258900.0,38.1785,38.1785,38.158,38.158,258900.0
2012-12-11 15:50:00,55.85,55.87,55.84,55.87,428100.0,38.158,38.1716,38.1511,38.1716,428100.0
2012-12-11 15:55:00,55.86,55.87,55.83,55.85,745200.0,38.1648,38.1716,38.1443,38.158,745200.0
2012-12-12 09:30:00,56.04,56.07,56.01,56.02,233800.0,38.2878,38.3083,38.2673,38.2741,233800.0
2012-12-12 09:35:00,56.01,56.06,56.01,56.05,491100.0,38.2673,38.3015,38.2673,38.2946,491100.0
2012-12-12 09:40:00,56.04,56.07,56.04,56.05,133900.0,38.2878,38.3083,38.2878,38.2946,133900.0
2012-12-12 09:45:00,56.05,56.07,56.03,56.06,124500.0,38.2946,38.3083,38.281,38.3015,124500.0
2012-12-12 09:50:00,56.06,56.07,56.04,56.05,138300.0,38.3015,38.3083,38.2878,38.2946,138300.0
2012-12-12 09:55:00,56.05,56.06,56.0,56.0,477700.0,38.2946,38.3015,38.2605,38.2605,477700.0
2012-12-12 10:00:00,56.0,56.0,55.96,55.99,538700.0,38.2605,38.2605,38.2331,38.2536,538700.0
2012-12-12 10:05:00,55.99,56.0,55.98,55.99,104500.0,38.2536,38.2605,38.2468,38.2536,104500.0
2012-12-12 10:10:00,55.99,56.0,55.98,55.98,76100.0,38.2536,38.2605,38.2468,38.2468,76100.0
2012-12-12 10:15:00,55.98,56.03,55.98,56.03,106300.0,38.2468,38.281,38.2468,38.281,106300.0
2012-12-12 10:20:00,56.03,56.05,56.02,56.04,149800.0,38.281,38.2946,38.2741,38.2878,149800.0
2012-12-12 10:25:00,56.04,56.06,56.04,56.04,141800.0,38.2878,38.3015,38.2878,38.2878,141800.0
2012-12-12 10:30:00,56.04,56.04,56.01,56.02,62900.0,38.2878,38.2878,38.2673,38.2741,62900.0
2012-12-12 10:35:00,56.02,56.02,55.99,55.99,101700.0,38.2741,38.2741,38.2536,38.2536,101700.0
2012-12-12 10:40:00,55.99,56.0,55.98,55.98,79800.0,38.2536,38.2605,38.2468,38.2468,79800.0
2012-12-12 10:45:00,55.98,56.0,55.98,56.0,153500.0,38.2468,38.2605,38.2468,38.2605,153500.0
2012-12-12 10:50:00,55.99,56.0,55.99,56.0,61900.0,38.2536,38.2605,38.2536,38.2605,61900.0
2012-12-12 10:55:00,56.0,56.01,55.99,56.01,173200.0,38.2605,38.2673,38.2536,38.2673,173200.0
2012-12-12 11:00:00,56.01,56.03,56.0,56.02,86400.0,38.2673,38.281,38.2605,38.2741,86400.0
2012-12-12 11:05:00,56.02,56.03,55.99,56.0,184000.0,38.2741,38.281,38.2536,38.2605,184000.0
2012-12-12 11:10:00,56.0,56.01,55.97,55.98,205300.0,38.2605,38.2673,38.24,38.2468,205300.0
2012-12-12 11:15:00,55.98,56.03,55.97,56.02,434500.0,38.2468,38.281,38.24,38.2741,434500.0
2012-12-12 11:20:00,56.02,56.03,56.01,56.02,208700.0,38.2741,38.281,38.2673,38.2741,208700.0
2012-12-12 11:25:00,56.01,56.04,56.01,56.02,193500.0,38.2673,38.2878,38.2673,38.2741,193500.0
2012-12-12 11:30:00,56.03,56.04,56.0,56.04,138400.0,38.281,38.2878,38.2605,38.2878,138400.0
2012-12-12 11:35:00,56.04,56.05,56.03,56.03,252900.0,38.2878,38.2946,38.281,38.281,252900.0
2012-12-12 11:40:00,56.04,56.04,56.03,56.04,89800.0,38.2878,38.2878,38.281,38.2878,89800.0
2012-12-12 11:45:00,56.04,56.05,56.01,56.02,203200.0,38.2878,38.2946,38.2673,38.2741,203200.0
2012-12-12 11:50:00,56.02,56.05,56.01,56.05,75100.0,38.2741,38.2946,38.2673,38.2946,75100.0
2012-12-12 11:55:00,56.05,56.05,56.01,56.03,199700.0,38.2946,38.2946,38.2673,38.281,199700.0
2012-12-12 12:00:00,56.02,56.04,56.02,56.02,89300.0,38.2741,38.2878,38.2741,38.2741,89300.0
2012-12-12 12:05:00,56.03,56.04,56.02,56.03,293700.0,38.281,38.2878,38.2741,38.281,293700.0
2012-12-12 12:10:00,56.03,56.04,56.02,56.02,279800.0,38.281,38.2878,38.2741,38.2741,279800.0
2012-12-12 12:15:00,56.03,56.03,56.02,56.03,101700.0,38.281,38.281,38.2741,38.281,101700.0
2012-12-12 12:20:00,56.03,56.04,56.02,56.03,615100.0,38.281,38.2878,38.2741,38.281,615100.0
2012-12-12 12:25:00,56.02,56.16,56.01,56.12,787800.0,38.2741,38.3698,38.2673,38.3425,787800.0
2012-12-12 12:30:00,56.12,56.19,56.03,56.11,445600.0,38.3425,38.3903,38.281,38.3356,445600.0
2012-12-12 12:35:00,56.11,56.19,56.06,56.19,222100.0,38.3356,38.3903,38.3015,38.3903,222100.0
2012-12-12 12:40:00,56.19,56.22,56.15,56.21,162300.0,38.3903,38.4108,38.3629,38.4039,162300.0
2012-12-12 12:45:00,56.21,56.31,56.21,56.29,202300.0,38.4039,38.4723,38.4039,38.4586,202300.0
2012-12-12 12:50:00,56.29,56.35,56.29,56.32,304400.0,38.4586,38.4996,38.4586,38.4791,304400.0
2012-12-12 12:55:00,56.32,56.34,56.3,56.32,293400.0,38.4791,38.4928,38.4654,38.4791,293400.0
2012-12-12 13:00:00,56.33,56.35,56.33,56.34,143800.0,38.4859,38.4996,38.4859,38.4928,143800.0
2012-12-12 13:05:00,56.33,56.35,56.31,56.32,115500.0,38.4859,38.4996,38.4723,38.4791,115500.0
2012-12-12 13:10:00,56.32,56.32,56.27,56.29,203900.0,38.4791,38.4791,38.4449,38.4586,203900.0
2012-12-12 13:15:00,56.29,56.33,56.29,56.3,140000.0,38.4586,38.4859,38.4586,38.4654,140000.0
2012-12-12 13:20:00,56.31,56.37,56.31,56.37,132300.0,38.4723,38.5133,38.4723,38.5133,132300.0
2012-12-12 13:25:00,56.37,56.37,56.35,56.36,131100.0,38.5133,38.5133,38.4996,38.5064,131100.0
2012-12-12 13:30:00,56.36,56.36,56.32,56.33,173200.0,38.5064,38.5064,38.4791,38.4859,173200.0
2012-12-12 13:35:00,56.33,56.33,56.09,56.29,1544900.0,38.4859,38.4859,38.322,38.4586,1544900.0
2012-12-12 13:40:00,56.29,56.3,56.28,56.29,60000.0,38.4586,38.4654,38.4518,38.4586,60000.0
2012-12-12 13:45:00,56.28,56.29,56.27,56.29,55800.0,38.4518,38.4586,38.4449,38.4586,55800.0
2012-12-12 13:50:00,56.28,56.3,56.28,56.3,68000.0,38.4518,38.4654,38.4518,38.4654,68000.0
2012-12-12 13:55:00,56.3,56.31,56.29,56.29,69200.0,38.4654,38.4723,38.4586,38.4586,69200.0
2012-12-12 14:00:00,56.29,56.31,56.28,56.31,231400.0,38.4586,38.4723,38.4518,38.4723,231400.0
2012-12-12 14:05:00,56.3,56.32,56.3,56.32,207000.0,38.4654,38.4791,38.4654,38.4791,207000.0
2012-12-12 14:10:00,56.31,56.34,56.31,56.34,67400.0,38.4723,38.4928,38.4723,38.4928,67400.0
2012-12-12 14:15:00,56.33,56.34,56.32,56.34,124800.0,38.4859,38.4928,38.4791,38.4928,124800.0
2012-12-12 14:20:00,56.34,56.34,56.28,56.28,391400.0,38.4928,38.4928,38.4518,38.4518,391400.0
2012-12-12 14:25:00,56.28,56.29,56.22,56.25,223300.0,38.4518,38.4586,38.4108,38.4313,223300.0
2012-12-12 14:30:00,56.25,56.25,56.21,56.23,234500.0,38.4313,38.4313,38.4039,38.4176,234500.0
2012-12-12 14:35:00,56.23,56.25,56.22,56.23,115000.0,38.4176,38.4313,38.4108,38.4176,115000.0
2012-12-12 14:40:00,56.22,56.23,56.21,56.22,79100.0,38.4108,38.4176,38.4039,38.4108,79100.0
2012-12-12 14:45:00,56.23,56.27,56.22,56.26,65300.0,38.4176,38.4449,38.4108,38.4381,65300.0
2012-12-12 14:50:00,56.25,56.26,56.23,56.23,45200.0,38.4313,38.4381,38.4176,38.4176,45200.0
2012-12-12 14:55:00,56.23,56.24,56.21,56.22,177000.0,38.4176,38.4244,38.4039,38.4108,177000.0
2012-12-12 15:00:00,56.23,56.23,56.14,56.14,177600.0,38.4176,38.4176,38.3561,38.3561,177600.0
2012-12-12 15:05:00,56.15,56.18,56.15,56.16,161800.0,38.3629,38.3834,38.3629,38.3698,161800.0
2012-12-12 15:10:00,56.16,56.17,56.11,56.11,199800.0,38.3698,38.3766,38.3356,38.3356,199800.0
2012-12-12 15:15:00,56.1,56.15,56.1,56.15,105100.0,38.3288,38.3629,38.3288,38.3629,105100.0
2012-12-12 15:20:00,56.15,56.17,56.12,56.13,321300.0,38.3629,38.3766,38.3425,38.3493,321300.0
2012-12-12 15:25:00,56.13,56.16,56.07,56.1,275600.0,38.3493,38.3698,38.3083,38.3288,275600.0
2012-12-12 15:30:00,56.1,56.14,56.09,56.1,216200.0,38.3288,38.3561,38.322,38.3288,216200.0
2012-12-12 15:35:00,56.1,56.11,56.05,56.05,147100.0,38.3288,38.3356,38.2946,38.2946,147100.0
2012-12-12 15:40:00,56.06,56.09,56.05,56.07,293300.0,38.3015,38.322,38.2946,38.3083,293300.0
2012-12-12 15:45:00,56.07,56.1,56.05,56.1,256600.0,38.3083,38.3288,38.2946,38.3288,256600.0
2012-12-12 15:50:00,56.11,56.12,56.08,56.1,276400.0,38.3356,38.3425,38.3151,38.3288,276400.0
2012-12-12 15:55:00,56.1,56.1,56.05,56.05,775700.0,38.3288,38.3288,38.2946,38.2946,775700.0
2012-12-13 09:30:00,55.95,55.97,55.91,55.97,170500.0,38.2263,38.24,38.199,38.24,170500.0
2012-12-13 09:35:00,55.97,55.99,55.95,55.98,260100.0,38.24,38.2536,38.2263,38.2468,260100.0
2012-12-13 09:40:00,55.98,55.98,55.92,55.94,193800.0,38.2468,38.2468,38.2058,38.2195,193800.0
2012-12-13 09:45:00,55.94,55.97,55.94,55.97,80400.0,38.2195,38.24,38.2195,38.24,80400.0
2012-12-13 09:50:00,55.97,56.0,55.97,55.99,120500.0,38.24,38.2605,38.24,38.2536,120500.0
2012-12-13 09:55:00,55.99,56.0,55.98,55.98,77500.0,38.2536,38.2605,38.2468,38.2468,77500.0
2012-12-13 10:00:00,55.98,56.0,55.97,55.99,137600.0,38.2468,38.2605,38.24,38.2536,137600.0
2012-12-13 10:05:00,55.99,56.01,55.98,56.0,105700.0,38.2536,38.2673,38.2468,38.2605,105700.0
2012-12-13 10:10:00,55.99,56.03,55.99,56.02,123200.0,38.2536,38.281,38.2536,38.2741,123200.0
2012-12-13 10:15:00,56.02,56.09,56.02,56.08,237700.0,38.2741,38.322,38.2741,38.3151,237700.0
2012-12-13 10:20:00,56.09,56.1,56.05,56.07,338400.0,38.322,38.3288,38.2946,38.3083,338400.0
2012-12-13 10:25:00,56.06,56.08,56.05,56.07,115900.0,38.3015,38.3151,38.2946,38.3083,115900.0
2012-12-13 10:30:00,56.07,56.08,56.04,56.05,105800.0,38.3083,38.3151,38.2878,38.2946,105800.0
2012-12-13 10:35:00,56.04,56.05,56.03,56.03,55300.0,38.2878,38.2946,38.281,38.281,55300.0
2012-12-13 10:40:00,56.04,56.05,56.02,56.03,221700.0,38.2878,38.2946,38.2741,38.281,221700.0
2012-12-13 10:45:00,56.03,56.03,56.01,56.01,116900.0,38.281,38.281,38.2673,38.2673,116900.0
2012-12-13 10:50:00,56.01,56.02,55.99,56.0,190700.0,38.2673,38.2741,38.2536,38.2605,190700.0
2012-12-13 10:55:00,56.0,56.0,55.98,55.98,225400.0,38.2605,38.2605,38.2468,38.2468,225400.0
2012-12-13 11:00:00,55.98,55.98,55.97,55.98,206800.0,38.2468,38.2468,38.24,38.2468,206800.0
2012-12-13 11:05:00,55.98,55.98,55.95,55.95,195700.0,38.2468,38.2468,38.2263,38.2263,195700.0
2012-12-13 11:10:00,55.95,55.96,55.89,55.89,173800.0,38.2263,38.2331,38.1853,38.1853,173800.0
2012-12-13 11:15:00,55.89,55.94,55.87,55.94,298700.0,38.1853,38.2195,38.1716,38.2195,298700.0
2012-12-13 11:20:00,55.93,55.95,55.93,55.93,277900.0,38.2126,38.2263,38.2126,38.2126,277900.0
2012-12-13 11:25:00,55.93,55.93,55.89,55.9,362300.0,38.2126,38.2126,38.1853,38.1921,362300.0
2012-12-13 11:30:00,55.9,55.96,55.89,55.96,293000.0,38.1921,38.2331,38.1853,38.2331,293000.0
2012-12-13 11:35:00,55.96,56.02,55.96,55.98,176400.0,38.2331,38.2741,38.2331,38.2468,176400.0
2012-12-13 11:40:00,55.97,55.97,55.95,55.95,65500.0,38.24,38.24,38.2263,38.2263,65500.0
2012-12-13 11:45:00,55.94,55.97,55.94,55.95,95600.0,38.2195,38.24,38.2195,38.2263,95600.0
2012-12-13 11:50:00,55.95,55.98,55.95,55.98,63000.0,38.2263,38.2468,38.2263,38.2468,63000.0
2012-12-13 11:55:00,55.97,55.99,55.97,55.99,39200.0,38.24,38.2536,38.24,38.2536,39200.0
2012-12-13 12:00:00,55.98,55.99,55.97,55.98,47800.0,38.2468,38.2536,38.24,38.2468,47800.0
2012-12-13 12:05:00,55.97,55.98,55.96,55.97,49900.0,38.24,38.2468,38.2331,38.24,49900.0
2012-12-13 12:10:00,55.97,55.97,55.92,55.92,103000.0,38.24,38.24,38.2058,38.2058,103000.0
2012-12-13 12:15:00,55.92,55.93,55.86,55.86,108600.0,38.2058,38.2126,38.1648,38.1648,108600.0
2012-12-13 12:20:00,55.86,55.87,55.85,55.85,86800.0,38.1648,38.1716,38.158,38.158,86800.0
2012-12-13 12:25:00,55.85,55.88,55.83,55.83,108700.0,38.158,38.1785,38.1443,38.1443,108700.0
2012-12-13 12:30:00,55.83,55.86,55.82,55.84,143300.0,38.1443,38.1648,38.1375,38.1511,143300.0
2012-12-13 12:35:00,55.84,55.85,55.83,55.84,73500.0,38.1511,38.158,38.1443,38.1511,73500.0
2012-12-13 12:40:00,55.84,55.84,55.78,55.79,130400.0,38.1511,38.1511,38.1102,38.117,130400.0
2012-12-13 12:45:00,55.79,55.82,55.78,55.82,53900.0,38.117,38.1375,38.1102,38.1375,53900.0
2012-12-13 12:50:00,55.82,55.83,55.81,55.83,102400.0,38.1375,38.1443,38.1307,38.1443,102400.0
2012-12-13 12:55:00,55.83,55.85,55.82,55.83,65400.0,38.1443,38.158,38.1375,38.1443,65400.0
2012-12-13 13:00:00,55.83,55.84,55.81,55.81,169600.0,38.1443,38.1511,38.1307,38.1307,169600.0
2012-12-13 13:05:00,55.81,55.83,55.8,55.8,83400.0,38.1307,38.1443,38.1238,38.1238,83400.0
2012-12-13 13:10:00,55.8,55.81,55.76,55.76,122000.0,38.1238,38.1307,38.0965,38.0965,122000.0
2012-12-13 13:15:00,55.76,55.81,55.76,55.81,222600.0,38.0965,38.1307,38.0965,38.1307,222600.0
2012-12-13 13:20:00,55.8,55.84,55.79,55.84,130800.0,38.1238,38.1511,38.117,38.1511,130800.0
2012-12-13 13:25:00,55.84,55.85,55.84,55.85,72400.0,38.1511,38.158,38.1511,38.158,72400.0
2012-12-13 13:30:00,55.85,55.85,55.84,55.85,76200.0,38.158,38.158,38.1511,38.158,76200.0
2012-12-13 13:35:00,55.85,55.85,55.82,55.83,110000.0,38.158,38.158,38.1375,38.1443,110000.0
2012-12-13 13:40:00,55.84,55.84,55.83,55.83,91900.0,38.1511,38.1511,38.1443,38.1443,91900.0
2012-12-13 13:45:00,55.84,55.84,55.8,55.8,101200.0,38.1511,38.1511,38.1238,38.1238,101200.0
2012-12-13 13:50:00,55.8,55.81,55.8,55.8,40400.0,38.1238,38.1307,38.1238,38.1238,40400.0
2012-12-13 13:55:00,55.8,55.83,55.8,55.83,200500.0,38.1238,38.1443,38.1238,38.1443,200500.0
2012-12-13 14:00:00,55.83,55.84,55.81,55.81,145700.0,38.1443,38.1511,38.1307,38.1307,145700.0
2012-12-13 14:05:00,55.81,55.82,55.77,55.77,124000.0,38.1307,38.1375,38.1033,38.1033,124000.0
2012-12-13 14:10:00,55.78,55.78,55.75,55.75,65500.0,38.1102,38.1102,38.0897,38.0897,65500.0
2012-12-13 14:15:00,55.75,55.76,55.75,55.75,95700.0,38.0897,38.0965,38.0897,38.0897,95700.0
2012-12-13 14:20:00,55.75,55.78,55.75,55.78,118300.0,38.0897,38.1102,38.0897,38.1102,118300.0
2012-12-13 14:25:00,55.78,55.8,55.76,55.8,214900.0,38.1102,38.1238,38.0965,38.1238,214900.0
2012-12-13 14:30:00,55.8,55.82,55.79,55.8,104200.0,38.1238,38.1375,38.117,38.1238,104200.0
2012-12-13 14:35:00,55.81,55.81,55.79,55.79,33000.0,38.1307,38.1307,38.117,38.117,33000.0
2012-12-13 14:40:00,55.8,55.8,55.78,55.8,66700.0,38.1238,38.1238,38.1102,38.1238,66700.0
2012-12-13 14:45:00,55.8,55.81,55.79,55.8,84800.0,38.1238,38.1307,38.117,38.1238,84800.0
2012-12-13 14:50:00,55.81,55.81,55.8,55.8,68700.0,38.1307,38.1307,38.1238,38.1238,68700.0
2012-12-13 14:55:00,55.8,55.81,55.79,55.79,73400.0,38.1238,38.1307,38.117,38.117,73400.0
2012-12-13 15:00:00,55.8,55.81,55.79,55.81,84400.0,38.1238,38.1307,38.117,38.1307,84400.0
2012-12-13 15:05:00,55.81,55.81,55.79,55.79,72700.0,38.1307,38.1307,38.117,38.117,72700.0
2012-12-13 15:10:00,55.79,55.8,55.76,55.77,174500.0,38.117,38.1238,38.0965,38.1033,174500.0
2012-12-13 15:15:00,55.77,55.77,55.76,55.76,193000.0,38.1033,38.1033,38.0965,38.0965,193000.0
2012-12-13 15:20:00,55.76,55.77,55.76,55.77,154800.0,38.0965,38.1033,38.0965,38.1033,154800.0
2012-12-13 15:25:00,55.77,55.81,55.76,55.81,129600.0,38.1033,38.1307,38.0965,38.1307,129600.0
2012-12-13 15:30:00,55.81,55.83,55.8,55.82,190200.0,38.1307,38.1443,38.1238,38.1375,190200.0
2012-12-13 15:35:00,55.82,55.89,55.81,55.88,414000.0,38.1375,38.1853,38.1307,38.1785,414000.0
2012-12-13 15:40:00,55.89,55.95,55.89,55.93,259400.0,38.1853,38.2263,38.1853,38.2126,259400.0
2012-12-13 15:45:00,55.92,55.92,55.89,55.89,157700.0,38.2058,38.2058,38.1853,38.1853,157700.0
2012-12-13 15:50:00,55.9,55.93,55.89,55.9,270200.0,38.1921,38.2126,38.1853,38.1921,270200.0
2012-12-13 15:55:00,55.9,55.91,55.86,55.9,718500.0,38.1921,38.199,38.1648,38.1921,718500.0
2012-12-14 09:30:00,55.95,55.96,55.9,55.91,287800.0,38.2263,38.2331,38.1921,38.199,287800.0
2012-12-14 09:35:00,55.91,55.96,55.9,55.94,88700.0,38.199,38.2331,38.1921,38.2195,88700.0
2012-12-14 09:40:00,55.94,55.98,55.94,55.97,134200.0,38.2195,38.2468,38.2195,38.24,134200.0
2012-12-14 09:45:00,55.98,56.0,55.97,55.98,367200.0,38.2468,38.2605,38.24,38.2468,367200.0
2012-12-14 09:50:00,55.98,56.01,55.97,55.99,535700.0,38.2468,38.2673,38.24,38.2536,535700.0
2012-12-14 09:55:00,55.98,55.99,55.94,55.95,69000.0,38.2468,38.2536,38.2195,38.2263,69000.0
2012-12-14 10:00:00,55.94,55.97,55.94,55.97,240200.0,38.2195,38.24,38.2195,38.24,240200.0
2012-12-14 10:05:00,55.96,55.97,55.93,55.94,213100.0,38.2331,38.24,38.2126,38.2195,213100.0
2012-12-14 10:10:00,55.94,56.01,55.92,56.0,535100.0,38.2195,38.2673,38.2058,38.2605,535100.0
2012-12-14 10:15:00,55.99,55.99,55.95,55.96,223700.0,38.2536,38.2536,38.2263,38.2331,223700.0
2012-12-14 10:20:00,55.97,55.99,55.94,55.99,165700.0,38.24,38.2536,38.2195,38.2536,165700.0
2012-12-14 10:25:00,55.99,56.02,55.99,55.99,151900.0,38.2536,38.2741,38.2536,38.2536,151900.0
2012-12-14 10:30:00,56.0,56.03,56.0,56.03,81500.0,38.2605,38.281,38.2605,38.281,81500.0
2012-12-14 10:35:00,56.03,56.03,55.99,56.0,250800.0,38.281,38.281,38.2536,38.2605,250800.0
2012-12-14 10:40:00,56.0,56.01,55.98,56.0,128200.0,38.2605,38.2673,38.2468,38.2605,128200.0
2012-12-14 10:45:00,55.99,56.05,55.99,56.05,243300.0,38.2536,38.2946,38.2536,38.2946,243300.0
2012-12-14 10:50:00,56.05,56.06,56.02,56.03,261800.0,38.2946,38.3015,38.2741,38.281,261800.0
2012-12-14 10:55:00,56.03,56.03,56.01,56.02,79400.0,38.281,38.281,38.2673,38.2741,79400.0
2012-12-14 11:00:00,56.02,56.02,56.0,56.01,173600.0,38.2741,38.2741,38.2605,38.2673,173600.0
2012-12-14 11:05:00,56.01,56.12,56.01,56.11,155500.0,38.2673,38.3425,38.2673,38.3356,155500.0
2012-12-14 11:10:00,56.1,56.12,56.07,56.1,125600.0,38.3288,38.3425,38.3083,38.3288,125600.0
2012-12-14 11:15:00,56.1,56.11,56.09,56.09,120200.0,38.3288,38.3356,38.322,38.322,120200.0
2012-12-14 11:20:00,56.1,56.1,56.08,56.09,72000.0,38.3288,38.3288,38.3151,38.322,72000.0
2012-12-14 11:25:00,56.09,56.11,56.09,56.1,60500.0,38.322,38.3356,38.322,38.3288,60500.0
2012-12-14 11:30:00,56.1,56.11,56.06,56.07,270600.0,38.3288,38.3356,38.3015,38.3083,270600.0
2012-12-14 11:35:00,56.08,56.08,56.04,56.06,154900.0,38.3151,38.3151,38.2878,38.3015,154900.0
2012-12-14 11:40:00,56.05,56.08,56.05,56.06,270100.0,38.2946,38.3151,38.2946,38.3015,270100.0
2012-12-14 11:45:00,56.06,56.08,56.05,56.05,73900.0,38.3015,38.3151,38.2946,38.2946,73900.0
2012-12-14 11:50:00,56.05,56.05,56.04,56.04,128900.0,38.2946,38.2946,38.2878,38.2878,128900.0
2012-12-14 11:55:00,56.05,56.09,56.04,56.08,188800.0,38.2946,38.322,38.2878,38.3151,188800.0
2012-12-14 12:00:00,56.07,56.14,56.07,56.13,572000.0,38.3083,38.3561,38.3083,38.3493,572000.0
2012-12-14 12:05:00,56.14,56.19,56.14,56.18,143400.0,38.3561,38.3903,38.3561,38.3834,143400.0
2012-12-14 12:10:00,56.17,56.19,56.16,56.19,189200.0,38.3766,38.3903,38.3698,38.3903,189200.0
2012-12-14 12:15:00,56.19,56.24,56.19,56.21,201800.0,38.3903,38.4244,38.3903,38.4039,201800.0
2012-12-14 12:20:00,56.21,56.22,56.2,56.2,52700.0,38.4039,38.4108,38.3971,38.3971,52700.0
2012-12-14 12:25:00,56.21,56.22,56.2,56.22,136000.0,38.4039,38.4108,38.3971,38.4108,136000.0
2012-12-14 12:30:00,56.21,56.23,56.21,56.21,235200.0,38.4039,38.4176,38.4039,38.4039,235200.0
2012-12-14 12:35:00,56.21,56.22,56.19,56.19,215200.0,38.4039,38.4108,38.3903,38.3903,215200.0
2012-12-14 12:40:00,56.19,56.22,56.19,56.22,238600.0,38.3903,38.4108,38.3903,38.4108,238600.0
2012-12-14 12:45:00,56.21,56.23,56.21,56.22,456100.0,38.4039,38.4176,38.4039,38.4108,456100.0
2012-12-14 12:50:00,56.22,56.22,56.21,56.21,271200.0,38.4108,38.4108,38.4039,38.4039,271200.0
2012-12-14 12:55:00,56.21,56.23,56.21,56.22,237200.0,38.4039,38.4176,38.4039,38.4108,237200.0
2012-12-14 13:00:00,56.22,56.24,56.22,56.23,163900.0,38.4108,38.4244,38.4108,38.4176,163900.0
2012-12-14 13:05:00,56.23,56.24,56.23,56.23,92000.0,38.4176,38.4244,38.4176,38.4176,92000.0
2012-12-14 13:10:00,56.23,56.23,56.2,56.2,173100.0,38.4176,38.4176,38.3971,38.3971,173100.0
2012-12-14 13:15:00,56.2,56.21,56.19,56.19,359300.0,38.3971,38.4039,38.3903,38.3903,359300.0
2012-12-14 13:20:00,56.19,56.2,56.19,56.19,164100.0,38.3903,38.3971,38.3903,38.3903,164100.0
2012-12-14 13:25:00,56.19,56.21,56.19,56.19,317300.0,38.3903,38.4039,38.3903,38.3903,317300.0
2012-12-14 13:30:00,56.19,56.2,56.19,56.19,82500.0,38.3903,38.3971,38.3903,38.3903,82500.0
2012-12-14 13:35:00,56.19,56.21,56.19,56.2,233200.0,38.3903,38.4039,38.3903,38.3971,233200.0
2012-12-14 13:40:00,56.2,56.21,56.2,56.21,121900.0,38.3971,38.4039,38.3971,38.4039,121900.0
2012-12-14 13:45:00,56.2,56.25,56.2,56.24,357000.0,38.3971,38.4313,38.3971,38.4244,357000.0
2012-12-14 13:50:00,56.23,56.24,56.23,56.23,32700.0,38.4176,38.4244,38.4176,38.4176,32700.0
2012-12-14 13:55:00,56.23,56.24,56.23,56.23,78200.0,38.4176,38.4244,38.4176,38.4176,78200.0
2012-12-14 14:00:00,56.23,56.24,56.22,56.22,108900.0,38.4176,38.4244,38.4108,38.4108,108900.0
2012-12-14 14:05:00,56.22,56.24,56.22,56.22,211900.0,38.4108,38.4244,38.4108,38.4108,211900.0
2012-12-14 14:10:00,56.22,56.23,56.22,56.22,120700.0,38.4108,38.4176,38.4108,38.4108,120700.0
2012-12-14 14:15:00,56.23,56.26,56.22,56.26,372700.0,38.4176,38.4381,38.4108,38.4381,372700.0
2012-12-14 14:20:00,56.25,56.25,56.23,56.23,119900.0,38.4313,38.4313,38.4176,38.4176,119900.0
2012-12-14 14:25:00,56.23,56.24,56.22,56.22,216700.0,38.4176,38.4244,38.4108,38.4108,216700.0
2012-12-14 14:30:00,56.22,56.23,56.2,56.2,175800.0,38.4108,38.4176,38.3971,38.3971,175800.0
2012-12-14 14:35:00,56.21,56.21,56.2,56.2,125500.0,38.4039,38.4039,38.3971,38.3971,125500.0
2012-12-14 14:40:00,56.2,56.21,56.18,56.18,139000.0,38.3971,38.4039,38.3834,38.3834,139000.0
2012-12-14 14:45:00,56.18,56.2,56.18,56.2,212300.0,38.3834,38.3971,38.3834,38.3971,212300.0
2012-12-14 14:50:00,56.2,56.21,56.19,56.19,302900.0,38.3971,38.4039,38.3903,38.3903,302900.0
2012-12-14 14:55:00,56.19,56.19,56.14,56.14,296700.0,38.3903,38.3903,38.3561,38.3561,296700.0
2012-12-14 15:00:00,56.14,56.16,56.14,56.15,229900.0,38.3561,38.3698,38.3561,38.3629,229900.0
2012-12-14 15:05:00,56.14,56.14,56.08,56.08,172000.0,38.3561,38.3561,38.3151,38.3151,172000.0
2012-12-14 15:10:00,56.08,56.1,56.08,56.09,714800.0,38.3151,38.3288,38.3151,38.322,714800.0
2012-12-14 15:15:00,56.09,56.1,56.09,56.09,197400.0,38.322,38.3288,38.322,38.322,197400.0
2012-12-14 15:20:00,56.09,56.1,56.09,56.09,82800.0,38.322,38.3288,38.322,38.322,82800.0
2012-12-14 15:25:00,56.1,56.1,56.07,56.07,135400.0,38.3288,38.3288,38.3083,38.3083,135400.0
2012-12-14 15:30:00,56.08,56.12,56.07,56.11,185600.0,38.3151,38.3425,38.3083,38.3356,185600.0
2012-12-14 15:35:00,56.12,56.12,56.11,56.11,74300.0,38.3425,38.3425,38.3356,38.3356,74300.0
2012-12-14 15:40:00,56.11,56.11,56.09,56.09,204900.0,38.3356,38.3356,38.322,38.322,204900.0
2012-12-14 15:45:00,56.09,56.1,56.06,56.06,474800.0,38.322,38.3288,38.3015,38.3015,474800.0
2012-12-14 15:50:00,56.06,56.07,56.03,56.05,530700.0,38.3015,38.3083,38.281,38.2946,530700.0
2012-12-14 15:55:00,56.04,56.08,56.03,56.08,987100.0,38.2878,38.3151,38.281,38.3151,987100.0
2012-12-17 09:30:00,56.04,56.05,56.0,56.03,448200.0,38.2878,38.2946,38.2605,38.281,448200.0
2012-12-17 09:35:00,56.03,56.09,56.03,56.07,231600.0,38.281,38.322,38.281,38.3083,231600.0
2012-12-17 09:40:00,56.07,56.12,56.06,56.1,245700.0,38.3083,38.3425,38.3015,38.3288,245700.0
2012-12-17 09:45:00,56.09,56.12,56.09,56.1,128800.0,38.322,38.3425,38.322,38.3288,128800.0
2012-12-17 09:50:00,56.09,56.15,56.09,56.15,187400.0,38.322,38.3629,38.322,38.3629,187400.0
2012-12-17 09:55:00,56.15,56.17,56.13,56.14,219600.0,38.3629,38.3766,38.3493,38.3561,219600.0
2012-12-17 10:00:00,56.14,56.2,56.14,56.18,194200.0,38.3561,38.3971,38.3561,38.3834,194200.0
2012-12-17 10:05:00,56.18,56.19,56.17,56.19,145500.0,38.3834,38.3903,38.3766,38.3903,145500.0
2012-12-17 10:10:00,56.19,56.22,56.15,56.17,619700.0,38.3903,38.4108,38.3629,38.3766,619700.0
2012-12-17 10:15:00,56.17,56.18,56.11,56.11,413500.0,38.3766,38.3834,38.3356,38.3356,413500.0
2012-12-17 10:20:00,56.12,56.12,56.08,56.09,208200.0,38.3425,38.3425,38.3151,38.322,208200.0
2012-12-17 10:25:00,56.1,56.12,56.08,56.12,638000.0,38.3288,38.3425,38.3151,38.3425,638000.0
2012-12-17 10:30:00,56.12,56.15,56.11,56.13,345000.0,38.3425,38.3629,38.3356,38.3493,345000.0
2012-12-17 10:35:00,56.13,56.16,56.12,56.13,280400.0,38.3493,38.3698,38.3425,38.3493,280400.0
2012-12-17 10:40:00,56.13,56.14,56.1,56.1,228800.0,38.3493,38.3561,38.3288,38.3288,228800.0
2012-12-17 10:45:00,56.1,56.13,56.08,56.1,440200.0,38.3288,38.3493,38.3151,38.3288,440200.0
2012-12-17 10:50:00,56.09,56.12,56.09,56.11,232600.0,38.322,38.3425,38.322,38.3356,232600.0
2012-12-17 10:55:00,56.1,56.11,56.08,56.08,189200.0,38.3288,38.3356,38.3151,38.3151,189200.0
2012-12-17 11:00:00,56.08,56.12,56.07,56.11,312100.0,38.3151,38.3425,38.3083,38.3356,312100.0
2012-12-17 11:05:00,56.11,56.12,56.09,56.12,290800.0,38.3356,38.3425,38.322,38.3425,290800.0
2012-12-17 11:10:00,56.12,56.18,56.12,56.18,254700.0,38.3425,38.3834,38.3425,38.3834,254700.0
2012-12-17 11:15:00,56.18,56.19,56.16,56.19,265500.0,38.3834,38.3903,38.3698,38.3903,265500.0
2012-12-17 11:20:00,56.19,56.19,56.17,56.17,120300.0,38.3903,38.3903,38.3766,38.3766,120300.0
2012-12-17 11:25:00,56.17,56.18,56.13,56.13,434200.0,38.3766,38.3834,38.3493,38.3493,434200.0
2012-12-17 11:30:00,56.14,56.21,56.11,56.21,819900.0,38.3561,38.4039,38.3356,38.4039,819900.0
2012-12-17 11:35:00,56.21,56.22,56.19,56.21,165600.0,38.4039,38.4108,38.3903,38.4039,165600.0
2012-12-17 11:40:00,56.21,56.25,56.21,56.24,172400.0,38.4039,38.4313,38.4039,38.4244,172400.0
2012-12-17 11:45:00,56.23,56.25,56.23,56.24,174200.0,38.4176,38.4313,38.4176,38.4244,174200.0
2012-12-17 11:50:00,56.24,56.25,56.23,56.24,61800.0,38.4244,38.4313,38.4176,38.4244,61800.0
2012-12-17 11:55:00,56.24,56.24,56.22,56.23,52900.0,38.4244,38.4244,38.4108,38.4176,52900.0
2012-12-17 12:00:00,56.23,56.24,56.21,56.22,93600.0,38.4176,38.4244,38.4039,38.4108,93600.0
2012-12-17 12:05:00,56.22,56.26,56.22,56.25,251600.0,38.4108,38.4381,38.4108,38.4313,251600.0
2012-12-17 12:10:00,56.25,56.26,56.24,56.26,92700.0,38.4313,38.4381,38.4244,38.4381,92700.0
2012-12-17 12:15:00,56.26,56.26,56.25,56.25,114400.0,38.4381,38.4381,38.4313,38.4313,114400.0
2012-12-17 12:20:00,56.26,56.29,56.25,56.29,96700.0,38.4381,38.4586,38.4313,38.4586,96700.0
2012-12-17 12:25:00,56.29,56.3,56.28,56.29,169200.0,38.4586,38.4654,38.4518,38.4586,169200.0
2012-12-17 12:30:00,56.29,56.3,56.28,56.29,45000.0,38.4586,38.4654,38.4518,38.4586,45000.0
2012-12-17 12:35:00,56.29,56.3,56.28,56.29,328300.0,38.4586,38.4654,38.4518,38.4586,328300.0
2012-12-17 12:40:00,56.28,56.29,56.27,56.27,123500.0,38.4518,38.4586,38.4449,38.4449,123500.0
2012-12-17 12:45:00,56.28,56.28,56.27,56.28,95600.0,38.4518,38.4518,38.4449,38.4518,95600.0
2012-12-17 12:50:00,56.28,56.28,56.27,56.28,58100.0,38.4518,38.4518,38.4449,38.4518,58100.0
2012-12-17 12:55:00,56.27,56.28,56.24,56.24,190700.0,38.4449,38.4518,38.4244,38.4244,190700.0
2012-12-17 13:00:00,56.24,56.26,56.24,56.25,163400.0,38.4244,38.4381,38.4244,38.4313,163400.0
2012-12-17 13:05:00,56.26,56.26,56.25,56.26,43300.0,38.4381,38.4381,38.4313,38.4381,43300.0
2012-12-17 13:10:00,56.26,56.27,56.25,56.26,148900.0,38.4381,38.4449,38.4313,38.4381,148900.0
2012-12-17 13:15:00,56.26,56.27,56.22,56.23,105900.0,38.4381,38.4449,38.4108,38.4176,105900.0
2012-12-17 13:20:00,56.23,56.25,56.22,56.23,98200.0,38.4176,38.4313,38.4108,38.4176,98200.0
2012-12-17 13:25:00,56.24,56.24,56.22,56.24,123000.0,38.4244,38.4244,38.4108,38.4244,123000.0
2012-12-17 13:30:00,56.23,56.24,56.23,56.24,112000.0,38.4176,38.4244,38.4176,38.4244,112000.0
2012-12-17 13:35:00,56.24,56.24,56.22,56.23,764800.0,38.4244,38.4244,38.4108,38.4176,764800.0
2012-12-17 13:40:00,56.23,56.24,56.21,56.22,862900.0,38.4176,38.4244,38.4039,38.4108,862900.0
2012-12-17 13:45:00,56.22,56.24,56.22,56.24,223700.0,38.4108,38.4244,38.4108,38.4244,223700.0
2012-12-17 13:50:00,56.23,56.24,56.23,56.23,47400.0,38.4176,38.4244,38.4176,38.4176,47400.0
2012-12-17 13:55:00,56.23,56.24,56.21,56.23,237300.0,38.4176,38.4244,38.4039,38.4176,237300.0
2012-12-17 14:00:00,56.23,56.27,56.22,56.23,235600.0,38.4176,38.4449,38.4108,38.4176,235600.0
2012-12-17 14:05:00,56.23,56.24,56.22,56.24,76600.0,38.4176,38.4244,38.4108,38.4244,76600.0
2012-12-17 14:10:00,56.23,56.24,56.21,56.23,57200.0,38.4176,38.4244,38.4039,38.4176,57200.0
2012-12-17 14:15:00,56.22,56.22,56.2,56.21,137200.0,38.4108,38.4108,38.3971,38.4039,137200.0
2012-12-17 14:20:00,56.21,56.21,56.18,56.19,200300.0,38.4039,38.4039,38.3834,38.3903,200300.0
2012-12-17 14:25:00,56.19,56.2,56.18,56.2,124800.0,38.3903,38.3971,38.3834,38.3971,124800.0
2012-12-17 14:30:00,56.2,56.21,56.19,56.21,88800.0,38.3971,38.4039,38.3903,38.4039,88800.0
2012-12-17 14:35:00,56.2,56.21,56.19,56.2,54000.0,38.3971,38.4039,38.3903,38.3971,54000.0
2012-12-17 14:40:00,56.2,56.21,56.18,56.19,221200.0,38.3971,38.4039,38.3834,38.3903,221200.0
2012-12-17 14:45:00,56.2,56.21,56.18,56.2,182500.0,38.3971,38.4039,38.3834,38.3971,182500.0
2012-12-17 14:50:00,56.2,56.2,56.19,56.19,52100.0,38.3971,38.3971,38.3903,38.3903,52100.0
2012-12-17 14:55:00,56.2,56.21,56.19,56.2,79300.0,38.3971,38.4039,38.3903,38.3971,79300.0
2012-12-17 15:00:00,56.21,56.23,56.2,56.23,164900.0,38.4039,38.4176,38.3971,38.4176,164900.0
2012-12-17 15:05:00,56.23,56.26,56.22,56.26,665400.0,38.4176,38.4381,38.4108,38.4381,665400.0
2012-12-17 15:10:00,56.26,56.26,56.22,56.22,142800.0,38.4381,38.4381,38.4108,38.4108,142800.0
2012-12-17 15:15:00,56.23,56.24,56.22,56.22,110100.0,38.4176,38.4244,38.4108,38.4108,110100.0
2012-12-17 15:20:00,56.22,56.24,56.22,56.24,202200.0,38.4108,38.4244,38.4108,38.4244,202200.0
2012-12-17 15:25:00,56.24,56.25,56.23,56.23,122500.0,38.4244,38.4313,38.4176,38.4176,122500.0
2012-12-17 15:30:00,56.23,56.25,56.23,56.25,104500.0,38.4176,38.4313,38.4176,38.4313,104500.0
2012-12-17 15:35:00,56.25,56.25,56.24,56.25,241800.0,38.4313,38.4313,38.4244,38.4313,241800.0
2012-12-17 15:40:00,56.25,56.26,56.24,56.25,246200.0,38.4313,38.4381,38.4244,38.4313,246200.0
2012-12-17 15:45:00,56.25,56.27,56.25,56.27,314400.0,38.4313,38.4449,38.4313,38.4449,314400.0
2012-12-17 15:50:00,56.27,56.34,56.26,56.34,529800.0,38.4449,38.4928,38.4381,38.4928,529800.0
2012-12-17 15:55:00,56.34,56.37,56.31,56.33,1872900.0,38.4928,38.5133,38.4723,38.4859,1872900.0
2012-12-18 09:30:00,55.95,55.98,55.89,55.91,506000.0,38.6403,38.661,38.5989,38.6127,506000.0
2012-12-18 09:35:00,55.91,55.93,55.89,55.93,279300.0,38.6127,38.6265,38.5989,38.6265,279300.0
2012-12-18 09:40:00,55.93,55.94,55.9,55.91,306200.0,38.6265,38.6334,38.6058,38.6127,306200.0
2012-12-18 09:45:00,55.91,55.94,55.9,55.93,272500.0,38.6127,38.6334,38.6058,38.6265,272500.0
2012-12-18 09:50:00,55.93,55.94,55.93,55.94,204000.0,38.6265,38.6334,38.6265,38.6334,204000.0
2012-12-18 09:55:00,55.93,55.93,55.9,55.9,221200.0,38.6265,38.6265,38.6058,38.6058,221200.0
2012-12-18 10:00:00,55.9,55.92,55.89,55.91,395700.0,38.6058,38.6196,38.5989,38.6127,395700.0
2012-12-18 10:05:00,55.91,55.91,55.87,55.91,435400.0,38.6127,38.6127,38.5851,38.6127,435400.0
2012-12-18 10:10:00,55.91,55.93,55.9,55.92,319300.0,38.6127,38.6265,38.6058,38.6196,319300.0
2012-12-18 10:15:00,55.93,55.95,55.92,55.94,318000.0,38.6265,38.6403,38.6196,38.6334,318000.0
2012-12-18 10:20:00,55.94,56.0,55.94,56.0,627600.0,38.6334,38.6748,38.6334,38.6748,627600.0
2012-12-18 10:25:00,56.0,56.0,55.96,55.99,646700.0,38.6748,38.6748,38.6472,38.6679,646700.0
2012-12-18 10:30:00,55.99,56.05,55.98,56.05,333500.0,38.6679,38.7094,38.661,38.7094,333500.0
2012-12-18 10:35:00,56.05,56.05,56.02,56.05,224500.0,38.7094,38.7094,38.6886,38.7094,224500.0
2012-12-18 10:40:00,56.05,56.07,56.04,56.05,231100.0,38.7094,38.7232,38.7025,38.7094,231100.0
2012-12-18 10:45:00,56.06,56.11,56.05,56.11,234800.0,38.7163,38.7508,38.7094,38.7508,234800.0
2012-12-18 10:50:00,56.11,56.13,56.11,56.13,306700.0,38.7508,38.7646,38.7508,38.7646,306700.0
2012-12-18 10:55:00,56.13,56.15,56.12,56.14,343500.0,38.7646,38.7784,38.7577,38.7715,343500.0
2012-12-18 11:00:00,56.13,56.14,56.11,56.11,273200.0,38.7646,38.7715,38.7508,38.7508,273200.0
2012-12-18 11:05:00,56.12,56.16,56.1,56.16,755100.0,38.7577,38.7853,38.7439,38.7853,755100.0
2012-12-18 11:10:00,56.16,56.21,56.16,56.2,1021000.0,38.7853,38.8199,38.7853,38.813,1021000.0
2012-12-18 11:15:00,56.2,56.25,56.2,56.23,533400.0,38.813,38.8475,38.813,38.8337,533400.0
2012-12-18 11:20:00,56.23,56.24,56.21,56.22,329900.0,38.8337,38.8406,38.8199,38.8268,329900.0
2012-12-18 11:25:00,56.21,56.22,56.2,56.21,398300.0,38.8199,38.8268,38.813,38.8199,398300.0
2012-12-18 11:30:00,56.22,56.23,56.2,56.2,514800.0,38.8268,38.8337,38.813,38.813,514800.0
2012-12-18 11:35:00,56.2,56.21,56.18,56.21,280500.0,38.813,38.8199,38.7991,38.8199,280500.0
2012-12-18 11:40:00,56.2,56.21,56.2,56.21,45100.0,38.813,38.8199,38.813,38.8199,45100.0
2012-12-18 11:45:00,56.21,56.23,56.2,56.23,431300.0,38.8199,38.8337,38.813,38.8337,431300.0
2012-12-18 11:50:00,56.23,56.24,56.21,56.21,675300.0,38.8337,38.8406,38.8199,38.8199,675300.0
2012-12-18 11:55:00,56.22,56.22,56.19,56.19,608200.0,38.8268,38.8268,38.806,38.806,608200.0
2012-12-18 12:00:00,56.2,56.2,56.19,56.19,145700.0,38.813,38.813,38.806,38.806,145700.0
2012-12-18 12:05:00,56.2,56.21,56.19,56.2,58800.0,38.813,38.8199,38.806,38.813,58800.0
2012-12-18 12:10:00,56.2,56.21,56.19,56.19,91600.0,38.813,38.8199,38.806,38.806,91600.0
2012-12-18 12:15:00,56.2,56.23,56.19,56.22,86000.0,38.813,38.8337,38.806,38.8268,86000.0
2012-12-18 12:20:00,56.22,56.26,56.22,56.26,89400.0,38.8268,38.8544,38.8268,38.8544,89400.0
2012-12-18 12:25:00,56.26,56.27,56.25,56.26,201400.0,38.8544,38.8613,38.8475,38.8544,201400.0
2012-12-18 12:30:00,56.25,56.27,56.25,56.26,107100.0,38.8475,38.8613,38.8475,38.8544,107100.0
2012-12-18 12:35:00,56.25,56.3,56.24,56.3,346000.0,38.8475,38.882,38.8406,38.882,346000.0
2012-12-18 12:40:00,56.3,56.33,56.29,56.32,116300.0,38.882,38.9027,38.8751,38.8958,116300.0
2012-12-18 12:45:00,56.32,56.34,56.31,56.33,291900.0,38.8958,38.9096,38.8889,38.9027,291900.0
2012-12-18 12:50:00,56.33,56.34,56.31,56.32,123400.0,38.9027,38.9096,38.8889,38.8958,123400.0
2012-12-18 12:55:00,56.33,56.33,56.3,56.31,85500.0,38.9027,38.9027,38.882,38.8889,85500.0
2012-12-18 13:00:00,56.31,56.32,56.3,56.32,70800.0,38.8889,38.8958,38.882,38.8958,70800.0
2012-12-18 13:05:00,56.32,56.33,56.31,56.32,57700.0,38.8958,38.9027,38.8889,38.8958,57700.0
2012-12-18 13:10:00,56.32,56.35,56.28,56.28,298400.0,38.8958,38.9165,38.8682,38.8682,298400.0
2012-12-18 13:15:00,56.29,56.29,56.26,56.29,166800.0,38.8751,38.8751,38.8544,38.8751,166800.0
2012-12-18 13:20:00,56.28,56.29,56.26,56.27,108400.0,38.8682,38.8751,38.8544,38.8613,108400.0
2012-12-18 13:25:00,56.28,56.28,56.27,56.27,29500.0,38.8682,38.8682,38.8613,38.8613,29500.0
2012-12-18 13:30:00,56.27,56.3,56.26,56.29,59500.0,38.8613,38.882,38.8544,38.8751,59500.0
2012-12-18 13:35:00,56.29,56.3,56.28,56.29,102300.0,38.8751,38.882,38.8682,38.8751,102300.0
2012-12-18 13:40:00,56.3,56.33,56.29,56.32,174800.0,38.882,38.9027,38.8751,38.8958,174800.0
2012-12-18 13:45:00,56.32,56.33,56.3,56.32,246200.0,38.8958,38.9027,38.882,38.8958,246200.0
2012-12-18 13:50:00,56.32,56.33,56.28,56.28,277800.0,38.8958,38.9027,38.8682,38.8682,277800.0
2012-12-18 13:55:00,56.29,56.3,55.93,56.29,1589900.0,38.8751,38.882,38.6265,38.8751,1589900.0
2012-12-18 14:00:00,56.29,56.3,56.28,56.28,62300.0,38.8751,38.882,38.8682,38.8682,62300.0
2012-12-18 14:05:00,56.28,56.3,56.28,56.29,249500.0,38.8682,38.882,38.8682,38.8751,249500.0
2012-12-18 14:10:00,56.29,56.32,56.29,56.3,367000.0,38.8751,38.8958,38.8751,38.882,367000.0
2012-12-18 14:15:00,56.3,56.31,56.28,56.29,90600.0,38.882,38.8889,38.8682,38.8751,90600.0
2012-12-18 14:20:00,56.28,56.29,56.24,56.24,153400.0,38.8682,38.8751,38.8406,38.8406,153400.0
2012-12-18 14:25:00,56.24,56.25,56.21,56.21,142800.0,38.8406,38.8475,38.8199,38.8199,142800.0
2012-12-18 14:30:00,56.21,56.22,56.2,56.22,41500.0,38.8199,38.8268,38.813,38.8268,41500.0
2012-12-18 14:35:00,56.22,56.24,56.2,56.23,93000.0,38.8268,38.8406,38.813,38.8337,93000.0
2012-12-18 14:40:00,56.24,56.26,56.23,56.26,155400.0,38.8406,38.8544,38.8337,38.8544,155400.0
2012-12-18 14:45:00,56.25,56.26,56.24,56.25,128800.0,38.8475,38.8544,38.8406,38.8475,128800.0
2012-12-18 14:50:00,56.25,56.26,56.22,56.22,62500.0,38.8475,38.8544,38.8268,38.8268,62500.0
2012-12-18 14:55:00,56.22,56.25,56.22,56.24,145800.0,38.8268,38.8475,38.8268,38.8406,145800.0
2012-12-18 15:00:00,56.25,56.27,56.24,56.27,193300.0,38.8475,38.8613,38.8406,38.8613,193300.0
2012-12-18 15:05:00,56.28,56.3,56.27,56.29,271400.0,38.8682,38.882,38.8613,38.8751,271400.0
2012-12-18 15:10:00,56.29,56.3,56.26,56.28,126900.0,38.8751,38.882,38.8544,38.8682,126900.0
2012-12-18 15:15:00,56.28,56.28,56.26,56.26,162700.0,38.8682,38.8682,38.8544,38.8544,162700.0
2012-12-18 15:20:00,56.26,56.29,56.26,56.28,96100.0,38.8544,38.8751,38.8544,38.8682,96100.0
2012-12-18 15:25:00,56.27,56.28,56.24,56.24,173900.0,38.8613,38.8682,38.8406,38.8406,173900.0
2012-12-18 15:30:00,56.24,56.25,56.22,56.24,261600.0,38.8406,38.8475,38.8268,38.8406,261600.0
2012-12-18 15:35:00,56.25,56.28,56.24,56.26,326500.0,38.8475,38.8682,38.8406,38.8544,326500.0
2012-12-18 15:40:00,56.27,56.28,56.24,56.26,345500.0,38.8613,38.8682,38.8406,38.8544,345500.0
2012-12-18 15:45:00,56.26,56.28,56.25,56.28,361400.0,38.8544,38.8682,38.8475,38.8682,361400.0
2012-12-18 15:50:00,56.27,56.32,56.27,56.32,366900.0,38.8613,38.8958,38.8613,38.8958,366900.0
2012-12-18 15:55:00,56.32,56.32,56.27,56.28,1018300.0,38.8958,38.8958,38.8613,38.8682,1018300.0
2012-12-19 09:30:00,56.72,56.74,56.69,56.69,363900.0,39.1721,39.1859,39.1514,39.1514,363900.0
2012-12-19 09:35:00,56.69,56.75,56.68,56.75,310000.0,39.1514,39.1928,39.1445,39.1928,310000.0
2012-12-19 09:40:00,56.75,56.75,56.7,56.71,361000.0,39.1928,39.1928,39.1583,39.1652,361000.0
2012-12-19 09:45:00,56.72,56.77,56.72,56.73,188500.0,39.1721,39.2066,39.1721,39.179,188500.0
2012-12-19 09:50:00,56.72,56.73,56.68,56.69,193000.0,39.1721,39.179,39.1445,39.1514,193000.0
2012-12-19 09:55:00,56.68,56.69,56.63,56.64,155000.0,39.1445,39.1514,39.1099,39.1168,155000.0
2012-12-19 10:00:00,56.63,56.64,56.61,56.62,246600.0,39.1099,39.1168,39.0961,39.103,246600.0
2012-12-19 10:05:00,56.62,56.65,56.61,56.65,290400.0,39.103,39.1237,39.0961,39.1237,290400.0
2012-12-19 10:10:00,56.65,56.66,56.65,56.66,304100.0,39.1237,39.1306,39.1237,39.1306,304100.0
2012-12-19 10:15:00,56.66,56.66,56.58,56.58,402100.0,39.1306,39.1306,39.0754,39.0754,402100.0
2012-12-19 10:20:00,56.58,56.58,56.55,56.55,95000.0,39.0754,39.0754,39.0547,39.0547,95000.0
2012-12-19 10:25:00,56.55,56.57,56.55,56.57,176000.0,39.0547,39.0685,39.0547,39.0685,176000.0
2012-12-19 10:30:00,56.56,56.57,56.53,56.57,154000.0,39.0616,39.0685,39.0409,39.0685,154000.0
2012-12-19 10:35:00,56.57,56.63,56.56,56.62,278100.0,39.0685,39.1099,39.0616,39.103,278100.0
2012-12-19 10:40:00,56.62,56.62,56.57,56.58,203600.0,39.103,39.103,39.0685,39.0754,203600.0
2012-12-19 10:45:00,56.58,56.63,56.57,56.63,92700.0,39.0754,39.1099,39.0685,39.1099,92700.0
2012-12-19 10:50:00,56.63,56.63,56.59,56.6,245600.0,39.1099,39.1099,39.0823,39.0892,245600.0
2012-12-19 10:55:00,56.6,56.6,56.58,56.59,88000.0,39.0892,39.0892,39.0754,39.0823,88000.0
2012-12-19 11:00:00,56.58,56.61,56.57,56.6,153600.0,39.0754,39.0961,39.0685,39.0892,153600.0
2012-12-19 11:05:00,56.61,56.65,56.59,56.65,281200.0,39.0961,39.1237,39.0823,39.1237,281200.0
2012-12-19 11:10:00,56.65,56.66,56.64,56.66,154700.0,39.1237,39.1306,39.1168,39.1306,154700.0
2012-12-19 11:15:00,56.66,56.66,56.63,56.65,116400.0,39.1306,39.1306,39.1099,39.1237,116400.0
2012-12-19 11:20:00,56.65,56.66,56.6,56.62,148400.0,39.1237,39.1306,39.0892,39.103,148400.0
2012-12-19 11:25:00,56.62,56.62,56.59,56.61,137800.0,39.103,39.103,39.0823,39.0961,137800.0
2012-12-19 11:30:00,56.61,56.68,56.61,56.63,383600.0,39.0961,39.1445,39.0961,39.1099,383600.0
2012-12-19 11:35:00,56.64,56.64,56.63,56.64,58300.0,39.1168,39.1168,39.1099,39.1168,58300.0
2012-12-19 11:40:00,56.64,56.64,56.6,56.61,76500.0,39.1168,39.1168,39.0892,39.0961,76500.0
2012-12-19 11:45:00,56.61,56.61,56.59,56.6,126900.0,39.0961,39.0961,39.0823,39.0892,126900.0
2012-12-19 11:50:00,56.6,56.61,56.58,56.6,66200.0,39.0892,39.0961,39.0754,39.0892,66200.0
2012-12-19 11:55:00,56.6,56.6,56.58,56.59,152400.0,39.0892,39.0892,39.0754,39.0823,152400.0
2012-12-19 12:00:00,56.59,56.6,56.56,56.57,84800.0,39.0823,39.0892,39.0616,39.0685,84800.0
2012-12-19 12:05:00,56.57,56.58,56.55,56.55,273200.0,39.0685,39.0754,39.0547,39.0547,273200.0
2012-12-19 12:10:00,56.56,56.59,56.55,56.58,81200.0,39.0616,39.0823,39.0547,39.0754,81200.0
2012-12-19 12:15:00,56.58,56.59,56.57,56.58,102600.0,39.0754,39.0823,39.0685,39.0754,102600.0
2012-12-19 12:20:00,56.58,56.61,56.57,56.61,147700.0,39.0754,39.0961,39.0685,39.0961,147700.0
2012-12-19 12:25:00,56.61,56.62,56.59,56.62,176900.0,39.0961,39.103,39.0823,39.103,176900.0
2012-12-19 12:30:00,56.62,56.62,56.6,56.62,209000.0,39.103,39.103,39.0892,39.103,209000.0
2012-12-19 12:35:00,56.62,56.63,56.61,56.63,129600.0,39.103,39.1099,39.0961,39.1099,129600.0
2012-12-19 12:40:00,56.63,56.67,56.62,56.67,158500.0,39.1099,39.1375,39.103,39.1375,158500.0
2012-12-19 12:45:00,56.67,56.68,56.65,56.66,104200.0,39.1375,39.1445,39.1237,39.1306,104200.0
2012-12-19 12:50:00,56.65,56.66,56.61,56.61,148600.0,39.1237,39.1306,39.0961,39.0961,148600.0
2012-12-19 12:55:00,56.61,56.64,56.61,56.61,98900.0,39.0961,39.1168,39.0961,39.0961,98900.0
2012-12-19 13:00:00,56.6,56.62,56.59,56.62,42300.0,39.0892,39.103,39.0823,39.103,42300.0
2012-12-19 13:05:00,56.62,56.63,56.61,56.62,127300.0,39.103,39.1099,39.0961,39.103,127300.0
2012-12-19 13:10:00,56.62,56.62,56.6,56.6,123200.0,39.103,39.103,39.0892,39.0892,123200.0
2012-12-19 13:15:00,56.6,56.61,56.57,56.6,153300.0,39.0892,39.0961,39.0685,39.0892,153300.0
2012-12-19 13:20:00,56.59,56.6,56.58,56.58,106500.0,39.0823,39.0892,39.0754,39.0754,106500.0
2012-12-19 13:25:00,56.59,56.62,56.58,56.59,169200.0,39.0823,39.103,39.0754,39.0823,169200.0
2012-12-19 13:30:00,56.6,56.6,56.59,56.6,51800.0,39.0892,39.0892,39.0823,39.0892,51800.0
2012-12-19 13:35:00,56.59,56.6,56.58,56.58,120100.0,39.0823,39.0892,39.0754,39.0754,120100.0
2012-12-19 13:40:00,56.59,56.59,56.56,56.57,131600.0,39.0823,39.0823,39.0616,39.0685,131600.0
2012-12-19 13:45:00,56.56,56.58,56.54,56.58,257100.0,39.0616,39.0754,39.0478,39.0754,257100.0
2012-12-19 13:50:00,56.58,56.59,56.57,56.59,90800.0,39.0754,39.0823,39.0685,39.0823,90800.0
2012-12-19 13:55:00,56.58,56.59,56.56,56.58,198900.0,39.0754,39.0823,39.0616,39.0754,198900.0
2012-12-19 14:00:00,56.57,56.57,56.53,56.56,107800.0,39.0685,39.0685,39.0409,39.0616,107800.0
2012-12-19 14:05:00,56.55,56.56,56.54,56.55,91700.0,39.0547,39.0616,39.0478,39.0547,91700.0
2012-12-19 14:10:00,56.56,56.58,56.55,56.57,123100.0,39.0616,39.0754,39.0547,39.0685,123100.0
2012-12-19 14:15:00,56.56,56.57,56.53,56.57,246900.0,39.0616,39.0685,39.0409,39.0685,246900.0
2012-12-19 14:20:00,56.56,56.58,56.56,56.57,223400.0,39.0616,39.0754,39.0616,39.0685,223400.0
2012-12-19 14:25:00,56.57,56.58,56.56,56.58,113400.0,39.0685,39.0754,39.0616,39.0754,113400.0
2012-12-19 14:30:00,56.58,56.58,56.57,56.57,50900.0,39.0754,39.0754,39.0685,39.0685,50900.0
2012-12-19 14:35:00,56.57,56.58,56.56,56.57,177000.0,39.0685,39.0754,39.0616,39.0685,177000.0
2012-12-19 14:40:00,56.57,56.58,56.55,56.55,146300.0,39.0685,39.0754,39.0547,39.0547,146300.0
2012-12-19 14:45:00,56.55,56.55,56.51,56.51,199300.0,39.0547,39.0547,39.027,39.027,199300.0
2012-12-19 14:50:00,56.51,56.52,56.51,56.52,126600.0,39.027,39.034,39.027,39.034,126600.0
2012-12-19 14:55:00,56.52,56.57,56.52,56.57,237600.0,39.034,39.0685,39.034,39.0685,237600.0
2012-12-19 15:00:00,56.56,56.58,56.55,56.58,221100.0,39.0616,39.0754,39.0547,39.0754,221100.0
2012-12-19 15:05:00,56.58,56.59,56.57,56.58,217100.0,39.0754,39.0823,39.0685,39.0754,217100.0
2012-12-19 15:10:00,56.59,56.59,56.53,56.53,399300.0,39.0823,39.0823,39.0409,39.0409,399300.0
2012-12-19 15:15:00,56.53,56.56,56.52,56.52,470700.0,39.0409,39.0616,39.034,39.034,470700.0
2012-12-19 15:20:00,56.52,56.55,56.52,56.53,475600.0,39.034,39.0547,39.034,39.0409,475600.0
2012-12-19 15:25:00,56.53,56.54,56.52,56.53,468600.0,39.0409,39.0478,39.034,39.0409,468600.0
2012-12-19 15:30:00,56.53,56.54,56.53,56.54,91000.0,39.0409,39.0478,39.0409,39.0478,91000.0
2012-12-19 15:35:00,56.54,56.6,56.53,56.59,300500.0,39.0478,39.0892,39.0409,39.0823,300500.0
2012-12-19 15:40:00,56.59,56.6,56.59,56.6,182700.0,39.0823,39.0892,39.0823,39.0892,182700.0
2012-12-19 15:45:00,56.6,56.6,56.55,56.55,924500.0,39.0892,39.0892,39.0547,39.0547,924500.0
2012-12-19 15:50:00,56.56,56.56,56.49,56.51,690800.0,39.0616,39.0616,39.0132,39.027,690800.0
2012-12-19 15:55:00,56.51,56.51,56.46,56.48,1765100.0,39.027,39.027,38.9925,39.0063,1765100.0
2012-12-20 09:30:00,56.67,56.71,56.67,56.69,486200.0,39.1375,39.1652,39.1375,39.1514,486200.0
2012-12-20 09:35:00,56.68,56.71,56.67,56.67,119000.0,39.1445,39.1652,39.1375,39.1375,119000.0
2012-12-20 09:40:00,56.67,56.68,56.63,56.64,196900.0,39.1375,39.1445,39.1099,39.1168,196900.0
2012-12-20 09:45:00,56.65,56.66,56.62,56.66,59100.0,39.1237,39.1306,39.103,39.1306,59100.0
2012-12-20 09:50:00,56.66,56.68,56.65,56.65,210100.0,39.1306,39.1445,39.1237,39.1237,210100.0
2012-12-20 09:55:00,56.65,56.65,56.59,56.62,265400.0,39.1237,39.1237,39.0823,39.103,265400.0
2012-12-20 10:00:00,56.62,56.69,56.62,56.67,515300.0,39.103,39.1514,39.103,39.1375,515300.0
2012-12-20 10:05:00,56.68,56.73,56.66,56.71,339600.0,39.1445,39.179,39.1306,39.1652,339600.0
2012-12-20 10:10:00,56.71,56.72,56.64,56.66,530800.0,39.1652,39.1721,39.1168,39.1306,530800.0
2012-12-20 10:15:00,56.66,56.69,56.64,56.64,201100.0,39.1306,39.1514,39.1168,39.1168,201100.0
2012-12-20 10:20:00,56.64,56.66,56.6,56.63,467700.0,39.1168,39.1306,39.0892,39.1099,467700.0
2012-12-20 10:25:00,56.63,56.64,56.62,56.62,156300.0,39.1099,39.1168,39.103,39.103,156300.0
2012-12-20 10:30:00,56.62,56.63,56.6,56.63,208300.0,39.103,39.1099,39.0892,39.1099,208300.0
2012-12-20 10:35:00,56.63,56.66,56.62,56.64,274900.0,39.1099,39.1306,39.103,39.1168,274900.0
2012-12-20 10:40:00,56.65,56.67,56.64,56.66,353200.0,39.1237,39.1375,39.1168,39.1306,353200.0
2012-12-20 10:45:00,56.66,56.66,56.62,56.64,340400.0,39.1306,39.1306,39.103,39.1168,340400.0
2012-12-20 10:50:00,56.64,56.67,56.63,56.66,451700.0,39.1168,39.1375,39.1099,39.1306,451700.0
2012-12-20 10:55:00,56.67,56.67,56.64,56.64,404600.0,39.1375,39.1375,39.1168,39.1168,404600.0
2012-12-20 11:00:00,56.64,56.65,56.62,56.64,242500.0,39.1168,39.1237,39.103,39.1168,242500.0
2012-12-20 11:05:00,56.64,56.65,56.63,56.64,150600.0,39.1168,39.1237,39.1099,39.1168,150600.0
2012-12-20 11:10:00,56.63,56.64,56.62,56.62,184800.0,39.1099,39.1168,39.103,39.103,184800.0
2012-12-20 11:15:00,56.62,56.62,56.6,56.61,163200.0,39.103,39.103,39.0892,39.0961,163200.0
2012-12-20 11:20:00,56.61,56.62,56.57,56.57,836300.0,39.0961,39.103,39.0685,39.0685,836300.0
2012-12-20 11:25:00,56.57,56.58,56.56,56.57,271400.0,39.0685,39.0754,39.0616,39.0685,271400.0
2012-12-20 11:30:00,56.57,56.58,56.54,56.55,381000.0,39.0685,39.0754,39.0478,39.0547,381000.0
2012-12-20 11:35:00,56.55,56.61,56.55,56.61,212400.0,39.0547,39.0961,39.0547,39.0961,212400.0
2012-12-20 11:40:00,56.61,56.61,56.58,56.6,116800.0,39.0961,39.0961,39.0754,39.0892,116800.0
2012-12-20 11:45:00,56.6,56.65,56.6,56.64,69000.0,39.0892,39.1237,39.0892,39.1168,69000.0
2012-12-20 11:50:00,56.65,56.65,56.61,56.61,139500.0,39.1237,39.1237,39.0961,39.0961,139500.0
2012-12-20 11:55:00,56.61,56.62,56.59,56.61,263400.0,39.0961,39.103,39.0823,39.0961,263400.0
2012-12-20 12:00:00,56.61,56.62,56.61,56.62,96600.0,39.0961,39.103,39.0961,39.103,96600.0
2012-12-20 12:05:00,56.61,56.62,56.61,56.62,51500.0,39.0961,39.103,39.0961,39.103,51500.0
2012-12-20 12:10:00,56.62,56.63,56.61,56.63,106400.0,39.103,39.1099,39.0961,39.1099,106400.0
2012-12-20 12:15:00,56.63,56.63,56.62,56.63,117900.0,39.1099,39.1099,39.103,39.1099,117900.0
2012-12-20 12:20:00,56.63,56.68,56.62,56.68,178400.0,39.1099,39.1445,39.103,39.1445,178400.0
2012-12-20 12:25:00,56.68,56.7,56.66,56.67,258300.0,39.1445,39.1583,39.1306,39.1375,258300.0
2012-12-20 12:30:00,56.67,56.68,56.66,56.68,187100.0,39.1375,39.1445,39.1306,39.1445,187100.0
2012-12-20 12:35:00,56.68,56.7,56.67,56.7,83600.0,39.1445,39.1583,39.1375,39.1583,83600.0
2012-12-20 12:40:00,56.7,56.7,56.69,56.7,69600.0,39.1583,39.1583,39.1514,39.1583,69600.0
2012-12-20 12:45:00,56.7,56.7,56.69,56.7,27400.0,39.1583,39.1583,39.1514,39.1583,27400.0
2012-12-20 12:50:00,56.7,56.73,56.69,56.72,240300.0,39.1583,39.179,39.1514,39.1721,240300.0
2012-12-20 12:55:00,56.73,56.77,56.72,56.77,142900.0,39.179,39.2066,39.1721,39.2066,142900.0
2012-12-20 13:00:00,56.77,56.77,56.73,56.74,87300.0,39.2066,39.2066,39.179,39.1859,87300.0
2012-12-20 13:05:00,56.74,56.77,56.74,56.77,68400.0,39.1859,39.2066,39.1859,39.2066,68400.0
2012-12-20 13:10:00,56.77,56.77,56.74,56.77,90800.0,39.2066,39.2066,39.1859,39.2066,90800.0
2012-12-20 13:15:00,56.75,56.76,56.71,56.72,93000.0,39.1928,39.1997,39.1652,39.1721,93000.0
2012-12-20 13:20:00,56.72,56.73,56.7,56.73,221700.0,39.1721,39.179,39.1583,39.179,221700.0
2012-12-20 13:25:00,56.73,56.77,56.71,56.77,163900.0,39.179,39.2066,39.1652,39.2066,163900.0
2012-12-20 13:30:00,56.77,56.77,56.74,56.75,333500.0,39.2066,39.2066,39.1859,39.1928,333500.0
2012-12-20 13:35:00,56.75,56.81,56.74,56.81,161100.0,39.1928,39.2342,39.1859,39.2342,161100.0
2012-12-20 13:40:00,56.8,56.8,56.77,56.78,95800.0,39.2273,39.2273,39.2066,39.2135,95800.0
2012-12-20 13:45:00,56.78,56.83,56.78,56.82,377800.0,39.2135,39.248,39.2135,39.2411,377800.0
2012-12-20 13:50:00,56.83,56.84,56.82,56.83,46500.0,39.248,39.255,39.2411,39.248,46500.0
2012-12-20 13:55:00,56.83,56.83,56.82,56.83,26700.0,39.248,39.248,39.2411,39.248,26700.0
2012-12-20 14:00:00,56.83,56.83,56.81,56.81,41700.0,39.248,39.248,39.2342,39.2342,41700.0
2012-12-20 14:05:00,56.81,56.82,56.78,56.78,66700.0,39.2342,39.2411,39.2135,39.2135,66700.0
2012-12-20 14:10:00,56.78,56.82,56.78,56.81,532300.0,39.2135,39.2411,39.2135,39.2342,532300.0
2012-12-20 14:15:00,56.82,56.85,56.81,56.83,212500.0,39.2411,39.2619,39.2342,39.248,212500.0
2012-12-20 14:20:00,56.84,56.85,56.81,56.82,281800.0,39.255,39.2619,39.2342,39.2411,281800.0
2012-12-20 14:25:00,56.83,56.85,56.82,56.85,82900.0,39.248,39.2619,39.2411,39.2619,82900.0
2012-12-20 14:30:00,56.85,56.85,56.83,56.84,119100.0,39.2619,39.2619,39.248,39.255,119100.0
2012-12-20 14:35:00,56.84,56.85,56.83,56.85,115300.0,39.255,39.2619,39.248,39.2619,115300.0
2012-12-20 14:40:00,56.85,56.85,56.84,56.84,51300.0,39.2619,39.2619,39.255,39.255,51300.0
2012-12-20 14:45:00,56.84,56.86,56.84,56.86,102400.0,39.255,39.2688,39.255,39.2688,102400.0
2012-12-20 14:50:00,56.86,56.86,56.84,56.85,111900.0,39.2688,39.2688,39.255,39.2619,111900.0
2012-12-20 14:55:00,56.85,56.85,56.82,56.84,112600.0,39.2619,39.2619,39.2411,39.255,112600.0
2012-12-20 15:00:00,56.84,56.84,56.82,56.82,144900.0,39.255,39.255,39.2411,39.2411,144900.0
2012-12-20 15:05:00,56.82,56.83,56.81,56.82,92700.0,39.2411,39.248,39.2342,39.2411,92700.0
2012-12-20 15:10:00,56.82,56.83,56.8,56.83,146500.0,39.2411,39.248,39.2273,39.248,146500.0
2012-12-20 15:15:00,56.83,56.83,56.81,56.82,119600.0,39.248,39.248,39.2342,39.2411,119600.0
2012-12-20 15:20:00,56.82,56.82,56.8,56.81,164000.0,39.2411,39.2411,39.2273,39.2342,164000.0
2012-12-20 15:25:00,56.8,56.81,56.78,56.79,180900.0,39.2273,39.2342,39.2135,39.2204,180900.0
2012-12-20 15:30:00,56.8,56.82,56.8,56.82,264100.0,39.2273,39.2411,39.2273,39.2411,264100.0
2012-12-20 15:35:00,56.82,56.84,56.81,56.84,158000.0,39.2411,39.255,39.2342,39.255,158000.0
2012-12-20 15:40:00,56.84,56.86,56.83,56.84,320600.0,39.255,39.2688,39.248,39.255,320600.0
2012-12-20 15:45:00,56.84,56.86,56.83,56.84,174000.0,39.255,39.2688,39.248,39.255,174000.0
2012-12-20 15:50:00,56.85,56.85,56.8,56.8,315400.0,39.2619,39.2619,39.2273,39.2273,315400.0
2012-12-20 15:55:00,56.8,56.88,56.8,56.87,964000.0,39.2273,39.2826,39.2273,39.2757,964000.0
2012-12-21 09:30:00,56.08,56.2,56.06,56.19,543400.0,38.7301,38.813,38.7163,38.806,543400.0
2012-12-21 09:35:00,56.17,56.19,56.1,56.15,521700.0,38.7922,38.806,38.7439,38.7784,521700.0
2012-12-21 09:40:00,56.15,56.21,56.11,56.19,360100.0,38.7784,38.8199,38.7508,38.806,360100.0
2012-12-21 09:45:00,56.2,56.21,56.15,56.17,195400.0,38.813,38.8199,38.7784,38.7922,195400.0
2012-12-21 09:50:00,56.17,56.24,56.16,56.19,152400.0,38.7922,38.8406,38.7853,38.806,152400.0
2012-12-21 09:55:00,56.19,56.24,56.17,56.22,636100.0,38.806,38.8406,38.7922,38.8268,636100.0
2012-12-21 10:00:00,56.22,56.27,56.19,56.19,590000.0,38.8268,38.8613,38.806,38.806,590000.0
2012-12-21 10:05:00,56.21,56.25,56.18,56.24,151700.0,38.8199,38.8475,38.7991,38.8406,151700.0
2012-12-21 10:10:00,56.25,56.34,56.21,56.34,103900.0,38.8475,38.9096,38.8199,38.9096,103900.0
2012-12-21 10:15:00,56.34,56.38,56.29,56.36,218800.0,38.9096,38.9373,38.8751,38.9235,218800.0
2012-12-21 10:20:00,56.37,56.39,56.35,56.37,269300.0,38.9304,38.9442,38.9165,38.9304,269300.0
2012-12-21 10:25:00,56.37,56.37,56.32,56.36,287100.0,38.9304,38.9304,38.8958,38.9235,287100.0
2012-12-21 10:30:00,56.36,56.36,56.3,56.31,251700.0,38.9235,38.9235,38.882,38.8889,251700.0
2012-12-21 10:35:00,56.31,56.32,56.27,56.28,153400.0,38.8889,38.8958,38.8613,38.8682,153400.0
2012-12-21 10:40:00,56.29,56.3,56.25,56.28,229100.0,38.8751,38.882,38.8475,38.8682,229100.0
2012-12-21 10:45:00,56.27,56.31,56.27,56.31,353600.0,38.8613,38.8889,38.8613,38.8889,353600.0
2012-12-21 10:50:00,56.3,56.32,56.26,56.26,329100.0,38.882,38.8958,38.8544,38.8544,329100.0
2012-12-21 10:55:00,56.27,56.28,56.24,56.26,209900.0,38.8613,38.8682,38.8406,38.8544,209900.0
2012-12-21 11:00:00,56.26,56.29,56.25,56.26,235400.0,38.8544,38.8751,38.8475,38.8544,235400.0
2012-12-21 11:05:00,56.27,56.27,56.21,56.21,226900.0,38.8613,38.8613,38.8199,38.8199,226900.0
2012-12-21 11:10:00,56.22,56.25,56.19,56.25,340700.0,38.8268,38.8475,38.806,38.8475,340700.0
2012-12-21 11:15:00,56.25,56.26,56.23,56.24,368500.0,38.8475,38.8544,38.8337,38.8406,368500.0
2012-12-21 11:20:00,56.22,56.27,56.22,56.24,320900.0,38.8268,38.8613,38.8268,38.8406,320900.0
2012-12-21 11:25:00,56.24,56.29,56.23,56.27,385300.0,38.8406,38.8751,38.8337,38.8613,385300.0
2012-12-21 11:30:00,56.27,56.29,56.23,56.26,478900.0,38.8613,38.8751,38.8337,38.8544,478900.0
2012-12-21 11:35:00,56.26,56.27,56.17,56.19,221800.0,38.8544,38.8613,38.7922,38.806,221800.0
2012-12-21 11:40:00,56.19,56.21,56.19,56.21,63800.0,38.806,38.8199,38.806,38.8199,63800.0
2012-12-21 11:45:00,56.2,56.23,56.2,56.22,231500.0,38.813,38.8337,38.813,38.8268,231500.0
2012-12-21 11:50:00,56.22,56.26,56.21,56.25,162500.0,38.8268,38.8544,38.8199,38.8475,162500.0
2012-12-21 11:55:00,56.25,56.29,56.24,56.29,109300.0,38.8475,38.8751,38.8406,38.8751,109300.0
2012-12-21 12:00:00,56.29,56.3,56.25,56.25,219900.0,38.8751,38.882,38.8475,38.8475,219900.0
2012-12-21 12:05:00,56.26,56.26,56.23,56.24,151400.0,38.8544,38.8544,38.8337,38.8406,151400.0
2012-12-21 12:10:00,56.25,56.25,56.22,56.23,130200.0,38.8475,38.8475,38.8268,38.8337,130200.0
2012-12-21 12:15:00,56.23,56.28,56.22,56.28,202200.0,38.8337,38.8682,38.8268,38.8682,202200.0
2012-12-21 12:20:00,56.27,56.3,56.27,56.3,102500.0,38.8613,38.882,38.8613,38.882,102500.0
2012-12-21 12:25:00,56.29,56.3,56.26,56.27,59800.0,38.8751,38.882,38.8544,38.8613,59800.0
2012-12-21 12:30:00,56.27,56.28,56.26,56.27,72100.0,38.8613,38.8682,38.8544,38.8613,72100.0
2012-12-21 12:35:00,56.26,56.29,56.23,56.25,311600.0,38.8544,38.8751,38.8337,38.8475,311600.0
2012-12-21 12:40:00,56.25,56.28,56.25,56.28,76100.0,38.8475,38.8682,38.8475,38.8682,76100.0
2012-12-21 12:45:00,56.28,56.32,56.27,56.29,99600.0,38.8682,38.8958,38.8613,38.8751,99600.0
2012-12-21 12:50:00,56.29,56.31,56.27,56.27,83300.0,38.8751,38.8889,38.8613,38.8613,83300.0
2012-12-21 12:55:00,56.27,56.33,56.26,56.33,154400.0,38.8613,38.9027,38.8544,38.9027,154400.0
2012-12-21 13:00:00,56.32,56.34,56.31,56.33,122900.0,38.8958,38.9096,38.8889,38.9027,122900.0
2012-12-21 13:05:00,56.33,56.34,56.31,56.31,138300.0,38.9027,38.9096,38.8889,38.8889,138300.0
2012-12-21 13:10:00,56.31,56.32,56.29,56.29,225700.0,38.8889,38.8958,38.8751,38.8751,225700.0
2012-12-21 13:15:00,56.29,56.31,56.28,56.31,108000.0,38.8751,38.8889,38.8682,38.8889,108000.0
2012-12-21 13:20:00,56.31,56.33,56.3,56.32,74300.0,38.8889,38.9027,38.882,38.8958,74300.0
2012-12-21 13:25:00,56.32,56.35,56.31,56.35,125200.0,38.8958,38.9165,38.8889,38.9165,125200.0
2012-12-21 13:30:00,56.35,56.36,56.33,56.35,114400.0,38.9165,38.9235,38.9027,38.9165,114400.0
2012-12-21 13:35:00,56.36,56.41,56.35,56.4,127600.0,38.9235,38.958,38.9165,38.9511,127600.0
2012-12-21 13:40:00,56.41,56.44,56.39,56.43,172100.0,38.958,38.9787,38.9442,38.9718,172100.0
2012-12-21 13:45:00,56.43,56.43,56.39,56.42,105700.0,38.9718,38.9718,38.9442,38.9649,105700.0
2012-12-21 13:50:00,56.42,56.42,56.4,56.41,38600.0,38.9649,38.9649,38.9511,38.958,38600.0
2012-12-21 13:55:00,56.41,56.42,56.39,56.42,273900.0,38.958,38.9649,38.9442,38.9649,273900.0
2012-12-21 14:00:00,56.42,56.46,56.41,56.45,126200.0,38.9649,38.9925,38.958,38.9856,126200.0
2012-12-21 14:05:00,56.46,56.46,56.41,56.41,107400.0,38.9925,38.9925,38.958,38.958,107400.0
2012-12-21 14:10:00,56.42,56.43,56.39,56.41,78000.0,38.9649,38.9718,38.9442,38.958,78000.0
2012-12-21 14:15:00,56.42,56.42,56.39,56.4,63600.0,38.9649,38.9649,38.9442,38.9511,63600.0
2012-12-21 14:20:00,56.4,56.4,56.38,56.39,68200.0,38.9511,38.9511,38.9373,38.9442,68200.0
2012-12-21 14:25:00,56.39,56.42,56.38,56.41,102000.0,38.9442,38.9649,38.9373,38.958,102000.0
2012-12-21 14:30:00,56.4,56.42,56.39,56.41,229000.0,38.9511,38.9649,38.9442,38.958,229000.0
2012-12-21 14:35:00,56.42,56.43,56.4,56.41,229300.0,38.9649,38.9718,38.9511,38.958,229300.0
2012-12-21 14:40:00,56.4,56.41,56.39,56.4,91700.0,38.9511,38.958,38.9442,38.9511,91700.0
2012-12-21 14:45:00,56.4,56.42,56.39,56.42,209700.0,38.9511,38.9649,38.9442,38.9649,209700.0
2012-12-21 14:50:00,56.42,56.43,56.4,56.4,106200.0,38.9649,38.9718,38.9511,38.9511,106200.0
2012-12-21 14:55:00,56.41,56.41,56.38,56.39,94600.0,38.958,38.958,38.9373,38.9442,94600.0
2012-12-21 15:00:00,56.39,56.42,56.38,56.4,122800.0,38.9442,38.9649,38.9373,38.9511,122800.0
2012-12-21 15:05:00,56.4,56.41,56.38,56.4,286200.0,38.9511,38.958,38.9373,38.9511,286200.0
2012-12-21 15:10:00,56.39,56.4,56.35,56.38,283100.0,38.9442,38.9511,38.9165,38.9373,283100.0
2012-12-21 15:15:00,56.38,56.42,56.37,56.42,231200.0,38.9373,38.9649,38.9304,38.9649,231200.0
2012-12-21 15:20:00,56.42,56.42,56.4,56.4,101200.0,38.9649,38.9649,38.9511,38.9511,101200.0
2012-12-21 15:25:00,56.41,56.42,56.4,56.41,142000.0,38.958,38.9649,38.9511,38.958,142000.0
2012-12-21 15:30:00,56.42,56.46,56.41,56.43,249500.0,38.9649,38.9925,38.958,38.9718,249500.0
2012-12-21 15:35:00,56.43,56.47,56.42,56.44,208300.0,38.9718,38.9994,38.9649,38.9787,208300.0
2012-12-21 15:40:00,56.44,56.44,56.41,56.43,199900.0,38.9787,38.9787,38.958,38.9718,199900.0
2012-12-21 15:45:00,56.43,56.43,56.37,56.37,513300.0,38.9718,38.9718,38.9304,38.9304,513300.0
2012-12-21 15:50:00,56.38,56.42,56.37,56.41,497900.0,38.9373,38.9649,38.9304,38.958,497900.0
2012-12-21 15:55:00,56.41,56.51,56.4,56.51,2017900.0,38.958,39.027,38.9511,39.027,2017900.0
2012-12-24 09:30:00,56.44,56.48,56.35,56.48,249600.0,38.9787,39.0063,38.9165,39.0063,249600.0
2012-12-24 09:35:00,56.47,56.48,56.31,56.37,385700.0,38.9994,39.0063,38.8889,38.9304,385700.0
2012-12-24 09:40:00,56.37,56.4,56.36,56.37,154800.0,38.9304,38.9511,38.9235,38.9304,154800.0
2012-12-24 09:45:00,56.37,56.39,56.32,56.33,142200.0,38.9304,38.9442,38.8958,38.9027,142200.0
2012-12-24 09:50:00,56.33,56.35,56.32,56.33,94100.0,38.9027,38.9165,38.8958,38.9027,94100.0
2012-12-24 09:55:00,56.33,56.33,56.28,56.3,221100.0,38.9027,38.9027,38.8682,38.882,221100.0
2012-12-24 10:00:00,56.3,56.33,56.3,56.32,112900.0,38.882,38.9027,38.882,38.8958,112900.0
2012-12-24 10:05:00,56.33,56.36,56.32,56.34,86000.0,38.9027,38.9235,38.8958,38.9096,86000.0
2012-12-24 10:10:00,56.34,56.39,56.34,56.38,52400.0,38.9096,38.9442,38.9096,38.9373,52400.0
2012-12-24 10:15:00,56.37,56.39,56.36,56.38,110000.0,38.9304,38.9442,38.9235,38.9373,110000.0
2012-12-24 10:20:00,56.38,56.39,56.36,56.37,121000.0,38.9373,38.9442,38.9235,38.9304,121000.0
2012-12-24 10:25:00,56.37,56.38,56.35,56.36,201500.0,38.9304,38.9373,38.9165,38.9235,201500.0
2012-12-24 10:30:00,56.36,56.38,56.34,56.37,145000.0,38.9235,38.9373,38.9096,38.9304,145000.0
2012-12-24 10:35:00,56.37,56.37,56.31,56.33,73000.0,38.9304,38.9304,38.8889,38.9027,73000.0
2012-12-24 10:40:00,56.33,56.35,56.33,56.34,73100.0,38.9027,38.9165,38.9027,38.9096,73100.0
2012-12-24 10:45:00,56.34,56.34,56.32,56.33,39000.0,38.9096,38.9096,38.8958,38.9027,39000.0
2012-12-24 10:50:00,56.33,56.33,56.3,56.31,53300.0,38.9027,38.9027,38.882,38.8889,53300.0
2012-12-24 10:55:00,56.32,56.32,56.28,56.28,60500.0,38.8958,38.8958,38.8682,38.8682,60500.0
2012-12-24 11:00:00,56.29,56.31,56.27,56.3,131200.0,38.8751,38.8889,38.8613,38.882,131200.0
2012-12-24 11:05:00,56.29,56.3,56.25,56.26,126100.0,38.8751,38.882,38.8475,38.8544,126100.0
2012-12-24 11:10:00,56.26,56.3,56.26,56.28,175600.0,38.8544,38.882,38.8544,38.8682,175600.0
2012-12-24 11:15:00,56.28,56.3,56.26,56.29,350300.0,38.8682,38.882,38.8544,38.8751,350300.0
2012-12-24 11:20:00,56.29,56.3,56.28,56.29,70400.0,38.8751,38.882,38.8682,38.8751,70400.0
2012-12-24 11:25:00,56.29,56.3,56.26,56.28,121200.0,38.8751,38.882,38.8544,38.8682,121200.0
2012-12-24 11:30:00,56.28,56.3,56.27,56.29,45100.0,38.8682,38.882,38.8613,38.8751,45100.0
2012-12-24 11:35:00,56.3,56.3,56.27,56.3,127000.0,38.882,38.882,38.8613,38.882,127000.0
2012-12-24 11:40:00,56.3,56.3,56.28,56.29,70500.0,38.882,38.882,38.8682,38.8751,70500.0
2012-12-24 11:45:00,56.29,56.31,56.28,56.31,79300.0,38.8751,38.8889,38.8682,38.8889,79300.0
2012-12-24 11:50:00,56.31,56.33,56.3,56.33,58400.0,38.8889,38.9027,38.882,38.9027,58400.0
2012-12-24 11:55:00,56.33,56.34,56.27,56.33,523000.0,38.9027,38.9096,38.8613,38.9027,523000.0
2012-12-24 12:00:00,56.33,56.33,56.3,56.31,285100.0,38.9027,38.9027,38.882,38.8889,285100.0
2012-12-24 12:05:00,56.31,56.32,56.3,56.31,164900.0,38.8889,38.8958,38.882,38.8889,164900.0
2012-12-24 12:10:00,56.31,56.32,56.3,56.3,62600.0,38.8889,38.8958,38.882,38.882,62600.0
2012-12-24 12:15:00,56.29,56.3,56.27,56.27,48800.0,38.8751,38.882,38.8613,38.8613,48800.0
2012-12-24 12:20:00,56.27,56.3,56.27,56.28,278800.0,38.8613,38.882,38.8613,38.8682,278800.0
2012-12-24 12:25:00,56.28,56.3,56.28,56.3,110900.0,38.8682,38.882,38.8682,38.882,110900.0
2012-12-24 12:30:00,56.29,56.31,56.29,56.3,55400.0,38.8751,38.8889,38.8751,38.882,55400.0
2012-12-24 12:35:00,56.31,56.35,56.3,56.35,167800.0,38.8889,38.9165,38.882,38.9165,167800.0
2012-12-24 12:40:00,56.34,56.35,56.32,56.33,191200.0,38.9096,38.9165,38.8958,38.9027,191200.0
2012-12-24 12:45:00,56.32,56.33,56.29,56.32,470300.0,38.8958,38.9027,38.8751,38.8958,470300.0
2012-12-24 12:50:00,56.33,56.35,56.32,56.35,258500.0,38.9027,38.9165,38.8958,38.9165,258500.0
2012-12-24 12:55:00,56.35,56.39,56.33,56.36,582300.0,38.9165,38.9442,38.9027,38.9235,582300.0
2012-12-26 09:30:00,56.52,56.57,56.43,56.44,330600.0,39.034,39.0685,38.9718,38.9787,330600.0
2012-12-26 09:35:00,56.44,56.49,56.43,56.47,352100.0,38.9787,39.0132,38.9718,38.9994,352100.0
2012-12-26 09:40:00,56.46,56.51,56.46,56.48,102300.0,38.9925,39.027,38.9925,39.0063,102300.0
2012-12-26 09:45:00,56.47,56.49,56.45,56.49,173400.0,38.9994,39.0132,38.9856,39.0132,173400.0
2012-12-26 09:50:00,56.48,56.49,56.47,56.48,126900.0,39.0063,39.0132,38.9994,39.0063,126900.0
2012-12-26 09:55:00,56.47,56.54,56.47,56.52,261500.0,38.9994,39.0478,38.9994,39.034,261500.0
2012-12-26 10:00:00,56.53,56.55,56.52,56.55,108700.0,39.0409,39.0547,39.034,39.0547,108700.0
2012-12-26 10:05:00,56.54,56.55,56.53,56.54,70300.0,39.0478,39.0547,39.0409,39.0478,70300.0
2012-12-26 10:10:00,56.54,56.55,56.51,56.51,91500.0,39.0478,39.0547,39.027,39.027,91500.0
2012-12-26 10:15:00,56.52,56.53,56.49,56.5,150300.0,39.034,39.0409,39.0132,39.0201,150300.0
2012-12-26 10:20:00,56.49,56.5,56.47,56.48,70400.0,39.0132,39.0201,38.9994,39.0063,70400.0
2012-12-26 10:25:00,56.47,56.48,56.46,56.48,66600.0,38.9994,39.0063,38.9925,39.0063,66600.0
2012-12-26 10:30:00,56.47,56.48,56.45,56.45,85000.0,38.9994,39.0063,38.9856,38.9856,85000.0
2012-12-26 10:35:00,56.46,56.46,56.42,56.42,89800.0,38.9925,38.9925,38.9649,38.9649,89800.0
2012-12-26 10:40:00,56.42,56.43,56.41,56.42,103000.0,38.9649,38.9718,38.958,38.9649,103000.0
2012-12-26 10:45:00,56.42,56.42,56.39,56.4,49800.0,38.9649,38.9649,38.9442,38.9511,49800.0
2012-12-26 10:50:00,56.4,56.4,56.39,56.39,47200.0,38.9511,38.9511,38.9442,38.9442,47200.0
2012-12-26 10:55:00,56.39,56.4,56.32,56.33,63400.0,38.9442,38.9511,38.8958,38.9027,63400.0
2012-12-26 11:00:00,56.32,56.32,56.26,56.26,627500.0,38.8958,38.8958,38.8544,38.8544,627500.0
2012-12-26 11:05:00,56.27,56.27,56.19,56.2,198300.0,38.8613,38.8613,38.806,38.813,198300.0
2012-12-26 11:10:00,56.2,56.24,56.18,56.23,207000.0,38.813,38.8406,38.7991,38.8337,207000.0
2012-12-26 11:15:00,56.24,56.27,56.24,56.25,123500.0,38.8406,38.8613,38.8406,38.8475,123500.0
2012-12-26 11:20:00,56.25,56.25,56.22,56.23,66200.0,38.8475,38.8475,38.8268,38.8337,66200.0
2012-12-26 11:25:00,56.24,56.24,56.15,56.15,129900.0,38.8406,38.8406,38.7784,38.7784,129900.0
2012-12-26 11:30:00,56.16,56.17,56.12,56.17,131200.0,38.7853,38.7922,38.7577,38.7922,131200.0
2012-12-26 11:35:00,56.17,56.17,56.16,56.16,44700.0,38.7922,38.7922,38.7853,38.7853,44700.0
2012-12-26 11:40:00,56.16,56.17,56.15,56.16,39000.0,38.7853,38.7922,38.7784,38.7853,39000.0
2012-12-26 11:45:00,56.17,56.17,56.16,56.17,18600.0,38.7922,38.7922,38.7853,38.7922,18600.0
2012-12-26 11:50:00,56.17,56.18,56.16,56.18,90800.0,38.7922,38.7991,38.7853,38.7991,90800.0
2012-12-26 11:55:00,56.17,56.2,56.17,56.2,32900.0,38.7922,38.813,38.7922,38.813,32900.0
2012-12-26 12:00:00,56.2,56.24,56.2,56.21,50600.0,38.813,38.8406,38.813,38.8199,50600.0
2012-12-26 12:05:00,56.22,56.22,56.18,56.19,107700.0,38.8268,38.8268,38.7991,38.806,107700.0
2012-12-26 12:10:00,56.19,56.24,56.18,56.22,73900.0,38.806,38.8406,38.7991,38.8268,73900.0
2012-12-26 12:15:00,56.23,56.23,56.18,56.21,38300.0,38.8337,38.8337,38.7991,38.8199,38300.0
2012-12-26 12:20:00,56.21,56.22,56.2,56.21,104400.0,38.8199,38.8268,38.813,38.8199,104400.0
2012-12-26 12:25:00,56.21,56.21,56.18,56.18,40200.0,38.8199,38.8199,38.7991,38.7991,40200.0
2012-12-26 12:30:00,56.18,56.19,56.18,56.19,72700.0,38.7991,38.806,38.7991,38.806,72700.0
2012-12-26 12:35:00,56.19,56.19,56.16,56.19,82700.0,38.806,38.806,38.7853,38.806,82700.0
2012-12-26 12:40:00,56.19,56.2,56.18,56.18,31400.0,38.806,38.813,38.7991,38.7991,31400.0
2012-12-26 12:45:00,56.18,56.19,56.17,56.19,34200.0,38.7991,38.806,38.7922,38.806,34200.0
2012-12-26 12:50:00,56.19,56.24,56.19,56.23,57000.0,38.806,38.8406,38.806,38.8337,57000.0
2012-12-26 12:55:00,56.24,56.28,56.23,56.27,32700.0,38.8406,38.8682,38.8337,38.8613,32700.0
2012-12-26 13:00:00,56.28,56.28,56.23,56.25,79600.0,38.8682,38.8682,38.8337,38.8475,79600.0
2012-12-26 13:05:00,56.25,56.25,56.23,56.23,43200.0,38.8475,38.8475,38.8337,38.8337,43200.0
2012-12-26 13:10:00,56.24,56.24,56.22,56.24,75300.0,38.8406,38.8406,38.8268,38.8406,75300.0
2012-12-26 13:15:00,56.24,56.26,56.23,56.26,67200.0,38.8406,38.8544,38.8337,38.8544,67200.0
2012-12-26 13:20:00,56.26,56.27,56.25,56.26,45800.0,38.8544,38.8613,38.8475,38.8544,45800.0
2012-12-26 13:25:00,56.26,56.31,56.26,56.31,83200.0,38.8544,38.8889,38.8544,38.8889,83200.0
2012-12-26 13:30:00,56.31,56.31,56.3,56.31,55700.0,38.8889,38.8889,38.882,38.8889,55700.0
2012-12-26 13:35:00,56.31,56.31,56.29,56.31,124200.0,38.8889,38.8889,38.8751,38.8889,124200.0
2012-12-26 13:40:00,56.31,56.31,56.25,56.27,150600.0,38.8889,38.8889,38.8475,38.8613,150600.0
2012-12-26 13:45:00,56.27,56.3,56.26,56.26,125400.0,38.8613,38.882,38.8544,38.8544,125400.0
2012-12-26 13:50:00,56.26,56.27,56.25,56.27,77800.0,38.8544,38.8613,38.8475,38.8613,77800.0
2012-12-26 13:55:00,56.27,56.28,56.26,56.28,82000.0,38.8613,38.8682,38.8544,38.8682,82000.0
2012-12-26 14:00:00,56.28,56.34,56.26,56.33,135300.0,38.8682,38.9096,38.8544,38.9027,135300.0
2012-12-26 14:05:00,56.33,56.34,56.32,56.34,49400.0,38.9027,38.9096,38.8958,38.9096,49400.0
2012-12-26 14:10:00,56.33,56.37,56.33,56.36,104000.0,38.9027,38.9304,38.9027,38.9235,104000.0
2012-12-26 14:15:00,56.36,56.39,56.36,56.39,69600.0,38.9235,38.9442,38.9235,38.9442,69600.0
2012-12-26 14:20:00,56.39,56.39,56.35,56.36,176000.0,38.9442,38.9442,38.9165,38.9235,176000.0
2012-12-26 14:25:00,56.36,56.36,56.32,56.34,199000.0,38.9235,38.9235,38.8958,38.9096,199000.0
2012-12-26 14:30:00,56.34,56.34,56.33,56.34,27500.0,38.9096,38.9096,38.9027,38.9096,27500.0
2012-12-26 14:35:00,56.34,56.37,56.33,56.37,87300.0,38.9096,38.9304,38.9027,38.9304,87300.0
2012-12-26 14:40:00,56.37,56.37,56.32,56.33,171600.0,38.9304,38.9304,38.8958,38.9027,171600.0
2012-12-26 14:45:00,56.33,56.33,56.3,56.33,92500.0,38.9027,38.9027,38.882,38.9027,92500.0
2012-12-26 14:50:00,56.33,56.43,56.32,56.43,92600.0,38.9027,38.9718,38.8958,38.9718,92600.0
2012-12-26 14:55:00,56.43,56.46,56.41,56.41,128000.0,38.9718,38.9925,38.958,38.958,128000.0
2012-12-26 15:00:00,56.41,56.42,56.4,56.4,104800.0,38.958,38.9649,38.9511,38.9511,104800.0
2012-12-26 15:05:00,56.41,56.41,56.39,56.4,77400.0,38.958,38.958,38.9442,38.9511,77400.0
2012-12-26 15:10:00,56.4,56.44,56.39,56.4,398700.0,38.9511,38.9787,38.9442,38.9511,398700.0
2012-12-26 15:15:00,56.4,56.42,56.39,56.39,164500.0,38.9511,38.9649,38.9442,38.9442,164500.0
2012-12-26 15:20:00,56.39,56.39,56.36,56.37,124100.0,38.9442,38.9442,38.9235,38.9304,124100.0
2012-12-26 15:25:00,56.37,56.39,56.34,56.35,349100.0,38.9304,38.9442,38.9096,38.9165,349100.0
2012-12-26 15:30:00,56.35,56.4,56.34,56.4,146800.0,38.9165,38.9511,38.9096,38.9511,146800.0
2012-12-26 15:35:00,56.4,56.4,56.38,56.39,204800.0,38.9511,38.9511,38.9373,38.9442,204800.0
2012-12-26 15:40:00,56.39,56.39,56.34,56.34,267300.0,38.9442,38.9442,38.9096,38.9096,267300.0
2012-12-26 15:45:00,56.35,56.38,56.34,56.37,340300.0,38.9165,38.9373,38.9096,38.9304,340300.0
2012-12-26 15:50:00,56.37,56.38,56.35,56.38,274000.0,38.9304,38.9373,38.9165,38.9373,274000.0
2012-12-26 15:55:00,56.38,56.38,56.34,56.35,1069200.0,38.9373,38.9373,38.9096,38.9165,1069200.0
2012-12-27 09:30:00,56.66,56.68,56.62,56.65,279500.0,39.1306,39.1445,39.103,39.1237,279500.0
2012-12-27 09:35:00,56.64,56.66,56.61,56.62,439900.0,39.1168,39.1306,39.0961,39.103,439900.0
2012-12-27 09:40:00,56.63,56.66,56.61,56.63,122400.0,39.1099,39.1306,39.0961,39.1099,122400.0
2012-12-27 09:45:00,56.63,56.66,56.62,56.65,192800.0,39.1099,39.1306,39.103,39.1237,192800.0
2012-12-27 09:50:00,56.66,56.66,56.61,56.64,72700.0,39.1306,39.1306,39.0961,39.1168,72700.0
2012-12-27 09:55:00,56.64,56.65,56.62,56.64,52900.0,39.1168,39.1237,39.103,39.1168,52900.0
2012-12-27 10:00:00,56.63,56.64,56.6,56.64,168900.0,39.1099,39.1168,39.0892,39.1168,168900.0
2012-12-27 10:05:00,56.64,56.65,56.6,56.62,75000.0,39.1168,39.1237,39.0892,39.103,75000.0
2012-12-27 10:10:00,56.63,56.63,56.6,56.61,271100.0,39.1099,39.1099,39.0892,39.0961,271100.0
2012-12-27 10:15:00,56.6,56.61,56.49,56.5,198000.0,39.0892,39.0961,39.0132,39.0201,198000.0
2012-12-27 10:20:00,56.5,56.5,56.41,56.43,465800.0,39.0201,39.0201,38.958,38.9718,465800.0
2012-12-27 10:25:00,56.43,56.44,56.37,56.42,440300.0,38.9718,38.9787,38.9304,38.9649,440300.0
2012-12-27 10:30:00,56.41,56.41,56.31,56.34,195200.0,38.958,38.958,38.8889,38.9096,195200.0
2012-12-27 10:35:00,56.35,56.36,56.31,56.34,216800.0,38.9165,38.9235,38.8889,38.9096,216800.0
2012-12-27 10:40:00,56.34,56.37,56.33,56.37,275400.0,38.9096,38.9304,38.9027,38.9304,275400.0
2012-12-27 10:45:00,56.38,56.45,56.38,56.45,173300.0,38.9373,38.9856,38.9373,38.9856,173300.0
2012-12-27 10:50:00,56.45,56.46,56.41,56.43,136700.0,38.9856,38.9925,38.958,38.9718,136700.0
2012-12-27 10:55:00,56.43,56.44,56.38,56.38,229200.0,38.9718,38.9787,38.9373,38.9373,229200.0
2012-12-27 11:00:00,56.38,56.43,56.38,56.41,99500.0,38.9373,38.9718,38.9373,38.958,99500.0
2012-12-27 11:05:00,56.4,56.4,56.34,56.38,101100.0,38.9511,38.9511,38.9096,38.9373,101100.0
2012-12-27 11:10:00,56.38,56.38,56.29,56.31,188300.0,38.9373,38.9373,38.8751,38.8889,188300.0
2012-12-27 11:15:00,56.3,56.34,56.3,56.33,65700.0,38.882,38.9096,38.882,38.9027,65700.0
2012-12-27 11:20:00,56.33,56.34,56.32,56.33,67700.0,38.9027,38.9096,38.8958,38.9027,67700.0
2012-12-27 11:25:00,56.32,56.35,56.3,56.31,376100.0,38.8958,38.9165,38.882,38.8889,376100.0
2012-12-27 11:30:00,56.32,56.36,56.31,56.35,119400.0,38.8958,38.9235,38.8889,38.9165,119400.0
2012-12-27 11:35:00,56.34,56.36,56.33,56.35,69800.0,38.9096,38.9235,38.9027,38.9165,69800.0
2012-12-27 11:40:00,56.35,56.38,56.33,56.34,60700.0,38.9165,38.9373,38.9027,38.9096,60700.0
2012-12-27 11:45:00,56.33,56.35,56.31,56.33,72300.0,38.9027,38.9165,38.8889,38.9027,72300.0
2012-12-27 11:50:00,56.33,56.33,56.31,56.32,17400.0,38.9027,38.9027,38.8889,38.8958,17400.0
2012-12-27 11:55:00,56.32,56.32,56.28,56.3,128700.0,38.8958,38.8958,38.8682,38.882,128700.0
2012-12-27 12:00:00,56.3,56.31,56.23,56.24,152700.0,38.882,38.8889,38.8337,38.8406,152700.0
2012-12-27 12:05:00,56.24,56.25,56.21,56.24,101800.0,38.8406,38.8475,38.8199,38.8406,101800.0
2012-12-27 12:10:00,56.24,56.29,56.24,56.29,146200.0,38.8406,38.8751,38.8406,38.8751,146200.0
2012-12-27 12:15:00,56.29,56.3,56.28,56.29,138900.0,38.8751,38.882,38.8682,38.8751,138900.0
2012-12-27 12:20:00,56.3,56.31,56.28,56.28,76600.0,38.882,38.8889,38.8682,38.8682,76600.0
2012-12-27 12:25:00,56.28,56.3,56.25,56.26,175800.0,38.8682,38.882,38.8475,38.8544,175800.0
2012-12-27 12:30:00,56.26,56.26,56.18,56.18,149000.0,38.8544,38.8544,38.7991,38.7991,149000.0
2012-12-27 12:35:00,56.18,56.21,56.16,56.21,85900.0,38.7991,38.8199,38.7853,38.8199,85900.0
2012-12-27 12:40:00,56.2,56.22,56.2,56.22,62800.0,38.813,38.8268,38.813,38.8268,62800.0
2012-12-27 12:45:00,56.22,56.24,56.17,56.22,94500.0,38.8268,38.8406,38.7922,38.8268,94500.0
2012-12-27 12:50:00,56.22,56.25,56.21,56.25,100300.0,38.8268,38.8475,38.8199,38.8475,100300.0
2012-12-27 12:55:00,56.25,56.29,56.24,56.27,126400.0,38.8475,38.8751,38.8406,38.8613,126400.0
2012-12-27 13:00:00,56.28,56.3,56.26,56.3,78400.0,38.8682,38.882,38.8544,38.882,78400.0
2012-12-27 13:05:00,56.29,56.31,56.27,56.31,72300.0,38.8751,38.8889,38.8613,38.8889,72300.0
2012-12-27 13:10:00,56.31,56.32,56.29,56.31,112500.0,38.8889,38.8958,38.8751,38.8889,112500.0
2012-12-27 13:15:00,56.31,56.35,56.3,56.32,188200.0,38.8889,38.9165,38.882,38.8958,188200.0
2012-12-27 13:20:00,56.32,56.33,56.25,56.29,108000.0,38.8958,38.9027,38.8475,38.8751,108000.0
2012-12-27 13:25:00,56.29,56.31,56.28,56.31,120200.0,38.8751,38.8889,38.8682,38.8889,120200.0
2012-12-27 13:30:00,56.31,56.34,56.3,56.32,97400.0,38.8889,38.9096,38.882,38.8958,97400.0
2012-12-27 13:35:00,56.31,56.34,56.31,56.33,80400.0,38.8889,38.9096,38.8889,38.9027,80400.0
2012-12-27 13:40:00,56.33,56.34,56.3,56.32,93200.0,38.9027,38.9096,38.882,38.8958,93200.0
2012-12-27 13:45:00,56.32,56.32,56.28,56.31,477100.0,38.8958,38.8958,38.8682,38.8889,477100.0
2012-12-27 13:50:00,56.3,56.32,56.3,56.32,110000.0,38.882,38.8958,38.882,38.8958,110000.0
2012-12-27 13:55:00,56.32,56.33,56.31,56.32,75200.0,38.8958,38.9027,38.8889,38.8958,75200.0
2012-12-27 14:00:00,56.31,56.33,56.29,56.29,131300.0,38.8889,38.9027,38.8751,38.8751,131300.0
2012-12-27 14:05:00,56.29,56.31,56.28,56.29,143400.0,38.8751,38.8889,38.8682,38.8751,143400.0
2012-12-27 14:10:00,56.29,56.3,56.29,56.3,32300.0,38.8751,38.882,38.8751,38.882,32300.0
2012-12-27 14:15:00,56.3,56.33,56.29,56.32,144800.0,38.882,38.9027,38.8751,38.8958,144800.0
2012-12-27 14:20:00,56.33,56.33,56.32,56.32,31800.0,38.9027,38.9027,38.8958,38.8958,31800.0
2012-12-27 14:25:00,56.33,56.33,56.29,56.3,78800.0,38.9027,38.9027,38.8751,38.882,78800.0
2012-12-27 14:30:00,56.29,56.3,56.26,56.26,219300.0,38.8751,38.882,38.8544,38.8544,219300.0
2012-12-27 14:35:00,56.26,56.28,56.26,56.27,102200.0,38.8544,38.8682,38.8544,38.8613,102200.0
2012-12-27 14:40:00,56.28,56.34,56.27,56.33,114000.0,38.8682,38.9096,38.8613,38.9027,114000.0
2012-12-27 14:45:00,56.35,56.46,56.35,56.42,266500.0,38.9165,38.9925,38.9165,38.9649,266500.0
2012-12-27 14:50:00,56.42,56.45,56.39,56.4,288300.0,38.9649,38.9856,38.9442,38.9511,288300.0
2012-12-27 14:55:00,56.39,56.45,56.39,56.43,167300.0,38.9442,38.9856,38.9442,38.9718,167300.0
2012-12-27 15:00:00,56.44,56.47,56.44,56.46,128100.0,38.9787,38.9994,38.9787,38.9925,128100.0
2012-12-27 15:05:00,56.47,56.53,56.47,56.52,130000.0,38.9994,39.0409,38.9994,39.034,130000.0
2012-12-27 15:10:00,56.51,56.52,56.46,56.47,72900.0,39.027,39.034,38.9925,38.9994,72900.0
2012-12-27 15:15:00,56.47,56.5,56.45,56.5,103400.0,38.9994,39.0201,38.9856,39.0201,103400.0
2012-12-27 15:20:00,56.5,56.56,56.49,56.53,255200.0,39.0201,39.0616,39.0132,39.0409,255200.0
2012-12-27 15:25:00,56.53,56.54,56.49,56.5,175400.0,39.0409,39.0478,39.0132,39.0201,175400.0
2012-12-27 15:30:00,56.49,56.55,56.49,56.54,233400.0,39.0132,39.0547,39.0132,39.0478,233400.0
2012-12-27 15:35:00,56.54,56.56,56.53,56.56,224000.0,39.0478,39.0616,39.0409,39.0616,224000.0
2012-12-27 15:40:00,56.56,56.59,56.56,56.59,128400.0,39.0616,39.0823,39.0616,39.0823,128400.0
2012-12-27 15:45:00,56.58,56.59,56.55,56.55,177900.0,39.0754,39.0823,39.0547,39.0547,177900.0
2012-12-27 15:50:00,56.55,56.56,56.52,56.52,393800.0,39.0547,39.0616,39.034,39.034,393800.0
2012-12-27 15:55:00,56.52,56.58,56.52,56.58,525600.0,39.034,39.0754,39.034,39.0754,525600.0
2012-12-28 09:30:00,56.12,56.2,56.11,56.16,506900.0,38.7577,38.813,38.7508,38.7853,506900.0
2012-12-28 09:35:00,56.16,56.2,56.15,56.17,261600.0,38.7853,38.813,38.7784,38.7922,261600.0
2012-12-28 09:40:00,56.17,56.19,56.14,56.16,376000.0,38.7922,38.806,38.7715,38.7853,376000.0
2012-12-28 09:45:00,56.15,56.16,56.09,56.12,403800.0,38.7784,38.7853,38.737,38.7577,403800.0
2012-12-28 09:50:00,56.12,56.13,56.11,56.11,232600.0,38.7577,38.7646,38.7508,38.7508,232600.0
2012-12-28 09:55:00,56.11,56.15,56.1,56.15,234200.0,38.7508,38.7784,38.7439,38.7784,234200.0
2012-12-28 10:00:00,56.15,56.16,56.13,56.14,227600.0,38.7784,38.7853,38.7646,38.7715,227600.0
2012-12-28 10:05:00,56.14,56.18,56.09,56.11,121600.0,38.7715,38.7991,38.737,38.7508,121600.0
2012-12-28 10:10:00,56.1,56.12,56.07,56.11,138500.0,38.7439,38.7577,38.7232,38.7508,138500.0
2012-12-28 10:15:00,56.11,56.18,56.1,56.18,154500.0,38.7508,38.7991,38.7439,38.7991,154500.0
2012-12-28 10:20:00,56.17,56.2,56.14,56.15,190300.0,38.7922,38.813,38.7715,38.7784,190300.0
2012-12-28 10:25:00,56.14,56.15,56.1,56.11,82500.0,38.7715,38.7784,38.7439,38.7508,82500.0
2012-12-28 10:30:00,56.11,56.16,56.1,56.12,256900.0,38.7508,38.7853,38.7439,38.7577,256900.0
2012-12-28 10:35:00,56.13,56.13,56.11,56.12,116300.0,38.7646,38.7646,38.7508,38.7577,116300.0
2012-12-28 10:40:00,56.11,56.23,56.11,56.18,289400.0,38.7508,38.8337,38.7508,38.7991,289400.0
2012-12-28 10:45:00,56.19,56.3,56.19,56.24,513500.0,38.806,38.882,38.806,38.8406,513500.0
2012-12-28 10:50:00,56.24,56.26,56.22,56.24,76900.0,38.8406,38.8544,38.8268,38.8406,76900.0
2012-12-28 10:55:00,56.24,56.25,56.2,56.2,199600.0,38.8406,38.8475,38.813,38.813,199600.0
2012-12-28 11:00:00,56.21,56.23,56.19,56.22,223700.0,38.8199,38.8337,38.806,38.8268,223700.0
2012-12-28 11:05:00,56.22,56.23,56.17,56.17,262100.0,38.8268,38.8337,38.7922,38.7922,262100.0
2012-12-28 11:10:00,56.17,56.17,56.14,56.15,73200.0,38.7922,38.7922,38.7715,38.7784,73200.0
2012-12-28 11:15:00,56.15,56.16,56.14,56.14,117200.0,38.7784,38.7853,38.7715,38.7715,117200.0
2012-12-28 11:20:00,56.14,56.15,56.13,56.14,377900.0,38.7715,38.7784,38.7646,38.7715,377900.0
2012-12-28 11:25:00,56.14,56.14,56.06,56.07,427200.0,38.7715,38.7715,38.7163,38.7232,427200.0
2012-12-28 11:30:00,56.07,56.08,56.06,56.07,450400.0,38.7232,38.7301,38.7163,38.7232,450400.0
2012-12-28 11:35:00,56.07,56.08,56.05,56.05,407300.0,38.7232,38.7301,38.7094,38.7094,407300.0
2012-12-28 11:40:00,56.05,56.1,56.05,56.09,180300.0,38.7094,38.7439,38.7094,38.737,180300.0
2012-12-28 11:45:00,56.09,56.09,56.07,56.07,67900.0,38.737,38.737,38.7232,38.7232,67900.0
2012-12-28 11:50:00,56.08,56.09,56.07,56.09,92200.0,38.7301,38.737,38.7232,38.737,92200.0
2012-12-28 11:55:00,56.09,56.1,56.08,56.1,176900.0,38.737,38.7439,38.7301,38.7439,176900.0
2012-12-28 12:00:00,56.1,56.13,56.09,56.13,203400.0,38.7439,38.7646,38.737,38.7646,203400.0
2012-12-28 12:05:00,56.13,56.13,56.12,56.12,96500.0,38.7646,38.7646,38.7577,38.7577,96500.0
2012-12-28 12:10:00,56.12,56.13,56.11,56.13,197400.0,38.7577,38.7646,38.7508,38.7646,197400.0
2012-12-28 12:15:00,56.13,56.15,56.12,56.15,70000.0,38.7646,38.7784,38.7577,38.7784,70000.0
2012-12-28 12:20:00,56.15,56.16,56.13,56.13,159100.0,38.7784,38.7853,38.7646,38.7646,159100.0
2012-12-28 12:25:00,56.13,56.15,56.13,56.15,77100.0,38.7646,38.7784,38.7646,38.7784,77100.0
2012-12-28 12:30:00,56.14,56.15,56.14,56.15,36600.0,38.7715,38.7784,38.7715,38.7784,36600.0
2012-12-28 12:35:00,56.15,56.15,56.14,56.14,85600.0,38.7784,38.7784,38.7715,38.7715,85600.0
2012-12-28 12:40:00,56.14,56.15,56.12,56.12,86500.0,38.7715,38.7784,38.7577,38.7577,86500.0
2012-12-28 12:45:00,56.12,56.14,56.12,56.14,132300.0,38.7577,38.7715,38.7577,38.7715,132300.0
2012-12-28 12:50:00,56.14,56.14,56.11,56.12,96300.0,38.7715,38.7715,38.7508,38.7577,96300.0
2012-12-28 12:55:00,56.11,56.12,56.11,56.11,62700.0,38.7508,38.7577,38.7508,38.7508,62700.0
2012-12-28 13:00:00,56.12,56.15,56.11,56.15,215400.0,38.7577,38.7784,38.7508,38.7784,215400.0
2012-12-28 13:05:00,56.15,56.15,56.12,56.12,93500.0,38.7784,38.7784,38.7577,38.7577,93500.0
2012-12-28 13:10:00,56.12,56.14,56.1,56.12,275100.0,38.7577,38.7715,38.7439,38.7577,275100.0
2012-12-28 13:15:00,56.12,56.12,56.09,56.12,135700.0,38.7577,38.7577,38.737,38.7577,135700.0
2012-12-28 13:20:00,56.12,56.12,56.09,56.11,262800.0,38.7577,38.7577,38.737,38.7508,262800.0
2012-12-28 13:25:00,56.11,56.12,56.11,56.11,187500.0,38.7508,38.7577,38.7508,38.7508,187500.0
2012-12-28 13:30:00,56.11,56.11,56.09,56.09,84400.0,38.7508,38.7508,38.737,38.737,84400.0
2012-12-28 13:35:00,56.09,56.1,56.09,56.09,47200.0,38.737,38.7439,38.737,38.737,47200.0
2012-12-28 13:40:00,56.09,56.12,56.09,56.12,156000.0,38.737,38.7577,38.737,38.7577,156000.0
2012-12-28 13:45:00,56.12,56.12,56.08,56.08,132500.0,38.7577,38.7577,38.7301,38.7301,132500.0
2012-12-28 13:50:00,56.08,56.09,56.07,56.08,64300.0,38.7301,38.737,38.7232,38.7301,64300.0
2012-12-28 13:55:00,56.08,56.09,56.03,56.05,133600.0,38.7301,38.737,38.6955,38.7094,133600.0
2012-12-28 14:00:00,56.06,56.08,56.05,56.07,161600.0,38.7163,38.7301,38.7094,38.7232,161600.0
2012-12-28 14:05:00,56.07,56.07,56.02,56.06,144900.0,38.7232,38.7232,38.6886,38.7163,144900.0
2012-12-28 14:10:00,56.06,56.06,56.05,56.05,86300.0,38.7163,38.7163,38.7094,38.7094,86300.0
2012-12-28 14:15:00,56.06,56.07,56.05,56.07,30800.0,38.7163,38.7232,38.7094,38.7232,30800.0
2012-12-28 14:20:00,56.07,56.08,56.06,56.08,164600.0,38.7232,38.7301,38.7163,38.7301,164600.0
2012-12-28 14:25:00,56.08,56.09,56.04,56.05,206500.0,38.7301,38.737,38.7025,38.7094,206500.0
2012-12-28 14:30:00,56.05,56.06,56.04,56.05,36500.0,38.7094,38.7163,38.7025,38.7094,36500.0
2012-12-28 14:35:00,56.06,56.06,56.04,56.05,68300.0,38.7163,38.7163,38.7025,38.7094,68300.0
2012-12-28 14:40:00,56.05,56.08,56.04,56.08,82000.0,38.7094,38.7301,38.7025,38.7301,82000.0
2012-12-28 14:45:00,56.07,56.08,56.06,56.07,113200.0,38.7232,38.7301,38.7163,38.7232,113200.0
2012-12-28 14:50:00,56.08,56.08,56.07,56.07,58800.0,38.7301,38.7301,38.7232,38.7232,58800.0
2012-12-28 14:55:00,56.08,56.09,56.07,56.08,151300.0,38.7301,38.737,38.7232,38.7301,151300.0
2012-12-28 15:00:00,56.07,56.09,56.07,56.09,59900.0,38.7232,38.737,38.7232,38.737,59900.0
2012-12-28 15:05:00,56.08,56.09,56.06,56.07,145900.0,38.7301,38.737,38.7163,38.7232,145900.0
2012-12-28 15:10:00,56.07,56.07,56.05,56.05,63700.0,38.7232,38.7232,38.7094,38.7094,63700.0
2012-12-28 15:15:00,56.06,56.13,56.05,56.12,160300.0,38.7163,38.7646,38.7094,38.7577,160300.0
2012-12-28 15:20:00,56.13,56.14,56.1,56.12,230700.0,38.7646,38.7715,38.7439,38.7577,230700.0
2012-12-28 15:25:00,56.13,56.16,56.11,56.12,162600.0,38.7646,38.7853,38.7508,38.7577,162600.0
2012-12-28 15:30:00,56.12,56.15,56.11,56.14,134800.0,38.7577,38.7784,38.7508,38.7715,134800.0
2012-12-28 15:35:00,56.14,56.16,55.98,55.99,786300.0,38.7715,38.7853,38.661,38.6679,786300.0
2012-12-28 15:40:00,56.0,56.09,56.0,56.04,607900.0,38.6748,38.737,38.6748,38.7025,607900.0
2012-12-28 15:45:00,56.04,56.05,55.98,56.02,540700.0,38.7025,38.7094,38.661,38.6886,540700.0
2012-12-28 15:50:00,56.02,56.05,55.97,56.05,644900.0,38.6886,38.7094,38.6541,38.7094,644900.0
2012-12-28 15:55:00,56.05,56.06,55.99,55.99,1041000.0,38.7094,38.7163,38.6679,38.6679,1041000.0
2012-12-31 09:30:00,56.23,56.28,56.07,56.24,376600.0,38.8337,38.8682,38.7232,38.8406,376600.0
2012-12-31 09:35:00,56.24,56.33,56.24,56.33,241300.0,38.8406,38.9027,38.8406,38.9027,241300.0
2012-12-31 09:40:00,56.33,56.4,56.33,56.35,228800.0,38.9027,38.9511,38.9027,38.9165,228800.0
2012-12-31 09:45:00,56.36,56.36,56.22,56.24,537100.0,38.9235,38.9235,38.8268,38.8406,537100.0
2012-12-31 09:50:00,56.25,56.29,56.22,56.29,126500.0,38.8475,38.8751,38.8268,38.8751,126500.0
2012-12-31 09:55:00,56.29,56.41,56.28,56.39,144500.0,38.8751,38.958,38.8682,38.9442,144500.0
2012-12-31 10:00:00,56.39,56.4,56.34,56.35,102200.0,38.9442,38.9511,38.9096,38.9165,102200.0
2012-12-31 10:05:00,56.34,56.36,56.32,56.33,190000.0,38.9096,38.9235,38.8958,38.9027,190000.0
2012-12-31 10:10:00,56.32,56.34,56.28,56.28,91700.0,38.8958,38.9096,38.8682,38.8682,91700.0
2012-12-31 10:15:00,56.27,56.32,56.27,56.27,125400.0,38.8613,38.8958,38.8613,38.8613,125400.0
2012-12-31 10:20:00,56.27,56.28,56.24,56.27,126300.0,38.8613,38.8682,38.8406,38.8613,126300.0
2012-12-31 10:25:00,56.28,56.42,56.27,56.35,311900.0,38.8682,38.9649,38.8613,38.9165,311900.0
2012-12-31 10:30:00,56.35,56.38,56.34,56.37,161500.0,38.9165,38.9373,38.9096,38.9304,161500.0
2012-12-31 10:35:00,56.37,56.41,56.33,56.37,428900.0,38.9304,38.958,38.9027,38.9304,428900.0
2012-12-31 10:40:00,56.37,56.37,56.31,56.32,129500.0,38.9304,38.9304,38.8889,38.8958,129500.0
2012-12-31 10:45:00,56.31,56.33,56.25,56.26,317200.0,38.8889,38.9027,38.8475,38.8544,317200.0
2012-12-31 10:50:00,56.26,56.31,56.25,56.3,332700.0,38.8544,38.8889,38.8475,38.882,332700.0
2012-12-31 10:55:00,56.31,56.34,56.24,56.24,244600.0,38.8889,38.9096,38.8406,38.8406,244600.0
2012-12-31 11:00:00,56.24,56.35,56.21,56.34,596600.0,38.8406,38.9165,38.8199,38.9096,596600.0
2012-12-31 11:05:00,56.35,56.35,56.24,56.27,215700.0,38.9165,38.9165,38.8406,38.8613,215700.0
2012-12-31 11:10:00,56.26,56.31,56.26,56.27,132000.0,38.8544,38.8889,38.8544,38.8613,132000.0
2012-12-31 11:15:00,56.27,56.28,56.25,56.27,240500.0,38.8613,38.8682,38.8475,38.8613,240500.0
2012-12-31 11:20:00,56.27,56.29,56.24,56.26,183900.0,38.8613,38.8751,38.8406,38.8544,183900.0
2012-12-31 11:25:00,56.25,56.26,56.21,56.22,459200.0,38.8475,38.8544,38.8199,38.8268,459200.0
2012-12-31 11:30:00,56.22,56.27,56.21,56.25,185000.0,38.8268,38.8613,38.8199,38.8475,185000.0
2012-12-31 11:35:00,56.24,56.28,56.24,56.26,159300.0,38.8406,38.8682,38.8406,38.8544,159300.0
2012-12-31 11:40:00,56.27,56.28,56.26,56.27,114700.0,38.8613,38.8682,38.8544,38.8613,114700.0
2012-12-31 11:45:00,56.28,56.29,56.26,56.28,192400.0,38.8682,38.8751,38.8544,38.8682,192400.0
2012-12-31 11:50:00,56.28,56.28,56.25,56.26,88700.0,38.8682,38.8682,38.8475,38.8544,88700.0
2012-12-31 11:55:00,56.25,56.27,56.25,56.27,114600.0,38.8475,38.8613,38.8475,38.8613,114600.0
2012-12-31 12:00:00,56.27,56.3,56.26,56.3,88600.0,38.8613,38.882,38.8544,38.882,88600.0
2012-12-31 12:05:00,56.3,56.3,56.28,56.29,51400.0,38.882,38.882,38.8682,38.8751,51400.0
2012-12-31 12:10:00,56.29,56.31,56.28,56.31,121000.0,38.8751,38.8889,38.8682,38.8889,121000.0
2012-12-31 12:15:00,56.3,56.31,56.3,56.3,42000.0,38.882,38.8889,38.882,38.882,42000.0
2012-12-31 12:20:00,56.31,56.31,56.27,56.28,164800.0,38.8889,38.8889,38.8613,38.8682,164800.0
2012-12-31 12:25:00,56.27,56.3,56.27,56.3,60800.0,38.8613,38.882,38.8613,38.882,60800.0
2012-12-31 12:30:00,56.3,56.36,56.3,56.32,109300.0,38.882,38.9235,38.882,38.8958,109300.0
2012-12-31 12:35:00,56.33,56.38,56.32,56.38,85100.0,38.9027,38.9373,38.8958,38.9373,85100.0
2012-12-31 12:40:00,56.38,56.51,56.37,56.46,234300.0,38.9373,39.027,38.9304,38.9925,234300.0
2012-12-31 12:45:00,56.46,56.62,56.46,56.6,392100.0,38.9925,39.103,38.9925,39.0892,392100.0
2012-12-31 12:50:00,56.6,56.61,56.52,56.52,183100.0,39.0892,39.0961,39.034,39.034,183100.0
2012-12-31 12:55:00,56.53,56.53,56.43,56.46,122300.0,39.0409,39.0409,38.9718,38.9925,122300.0
2012-12-31 13:00:00,56.47,56.49,56.41,56.41,112400.0,38.9994,39.0132,38.958,38.958,112400.0
2012-12-31 13:05:00,56.42,56.43,56.34,56.43,175600.0,38.9649,38.9718,38.9096,38.9718,175600.0
2012-12-31 13:10:00,56.43,56.57,56.43,56.57,145900.0,38.9718,39.0685,38.9718,39.0685,145900.0
2012-12-31 13:15:00,56.56,56.6,56.51,56.51,130200.0,39.0616,39.0892,39.027,39.027,130200.0
2012-12-31 13:20:00,56.51,56.57,56.48,56.56,106300.0,39.027,39.0685,39.0063,39.0616,106300.0
2012-12-31 13:25:00,56.55,56.56,56.5,56.5,55200.0,39.0547,39.0616,39.0201,39.0201,55200.0
2012-12-31 13:30:00,56.5,56.54,56.5,56.53,89400.0,39.0201,39.0478,39.0201,39.0409,89400.0
2012-12-31 13:35:00,56.54,56.57,56.53,56.57,52000.0,39.0478,39.0685,39.0409,39.0685,52000.0
2012-12-31 13:40:00,56.56,56.59,56.54,56.54,65400.0,39.0616,39.0823,39.0478,39.0478,65400.0
2012-12-31 13:45:00,56.54,56.69,56.41,56.41,391200.0,39.0478,39.1514,38.958,38.958,391200.0
2012-12-31 13:50:00,56.41,56.46,56.38,56.46,110300.0,38.958,38.9925,38.9373,38.9925,110300.0
2012-12-31 13:55:00,56.45,56.53,56.42,56.48,131800.0,38.9856,39.0409,38.9649,39.0063,131800.0
2012-12-31 14:00:00,56.48,56.51,56.46,56.51,76600.0,39.0063,39.027,38.9925,39.027,76600.0
2012-12-31 14:05:00,56.51,56.55,56.5,56.54,46600.0,39.027,39.0547,39.0201,39.0478,46600.0
2012-12-31 14:10:00,56.55,56.55,56.51,56.52,101000.0,39.0547,39.0547,39.027,39.034,101000.0
2012-12-31 14:15:00,56.52,56.58,56.52,56.58,199000.0,39.034,39.0754,39.034,39.0754,199000.0
2012-12-31 14:20:00,56.58,56.61,56.56,56.61,293900.0,39.0754,39.0961,39.0616,39.0961,293900.0
2012-12-31 14:25:00,56.62,56.62,56.58,56.61,108000.0,39.103,39.103,39.0754,39.0961,108000.0
2012-12-31 14:30:00,56.61,56.67,56.6,56.63,113800.0,39.0961,39.1375,39.0892,39.1099,113800.0
2012-12-31 14:35:00,56.63,56.63,56.59,56.6,98100.0,39.1099,39.1099,39.0823,39.0892,98100.0
2012-12-31 14:40:00,56.59,56.67,56.59,56.67,121400.0,39.0823,39.1375,39.0823,39.1375,121400.0
2012-12-31 14:45:00,56.66,56.75,56.65,56.73,222800.0,39.1306,39.1928,39.1237,39.179,222800.0
2012-12-31 14:50:00,56.73,56.76,56.69,56.74,222600.0,39.179,39.1997,39.1514,39.1859,222600.0
2012-12-31 14:55:00,56.73,56.8,56.69,56.79,538200.0,39.179,39.2273,39.1514,39.2204,538200.0
2012-12-31 15:00:00,56.79,56.85,56.78,56.82,314400.0,39.2204,39.2619,39.2135,39.2411,314400.0
2012-12-31 15:05:00,56.82,56.83,56.78,56.78,219100.0,39.2411,39.248,39.2135,39.2135,219100.0
2012-12-31 15:10:00,56.78,56.79,56.64,56.65,201500.0,39.2135,39.2204,39.1168,39.1237,201500.0
2012-12-31 15:15:00,56.65,56.66,56.61,56.61,117400.0,39.1237,39.1306,39.0961,39.0961,117400.0
2012-12-31 15:20:00,56.62,56.65,56.61,56.62,178600.0,39.103,39.1237,39.0961,39.103,178600.0
2012-12-31 15:25:00,56.62,56.66,56.53,56.54,253700.0,39.103,39.1306,39.0409,39.0478,253700.0
2012-12-31 15:30:00,56.55,56.68,56.55,56.68,531500.0,39.0547,39.1445,39.0547,39.1445,531500.0
2012-12-31 15:35:00,56.69,56.74,56.68,56.73,119500.0,39.1514,39.1859,39.1445,39.179,119500.0
2012-12-31 15:40:00,56.74,56.75,56.69,56.7,254200.0,39.1859,39.1928,39.1514,39.1583,254200.0
2012-12-31 15:45:00,56.72,56.78,56.71,56.78,575600.0,39.1721,39.2135,39.1652,39.2135,575600.0
2012-12-31 15:50:00,56.77,56.87,56.74,56.78,1131800.0,39.2066,39.2757,39.1859,39.2135,1131800.0
2012-12-31 15:55:00,56.79,56.83,56.71,56.83,2873100.0,39.2204,39.248,39.1652,39.248,2873100.0
2013-01-02 09:30:00,57.67,57.73,57.66,57.7,1337400.0,39.8282,39.8696,39.8213,39.8489,1337400.0
2013-01-02 09:35:00,57.7,57.73,57.69,57.71,302200.0,39.8489,39.8696,39.842,39.8558,302200.0
2013-01-02 09:40:00,57.71,57.72,57.64,57.64,641900.0,39.8558,39.8627,39.8075,39.8075,641900.0
2013-01-02 09:45:00,57.65,57.67,57.62,57.65,556600.0,39.8144,39.8282,39.7936,39.8144,556600.0
2013-01-02 09:50:00,57.65,57.77,57.65,57.77,523300.0,39.8144,39.8972,39.8144,39.8972,523300.0
2013-01-02 09:55:00,57.76,57.77,57.72,57.74,332600.0,39.8903,39.8972,39.8627,39.8765,332600.0
2013-01-02 10:00:00,57.75,57.78,57.73,57.77,519100.0,39.8834,39.9041,39.8696,39.8972,519100.0
2013-01-02 10:05:00,57.77,57.77,57.7,57.72,381000.0,39.8972,39.8972,39.8489,39.8627,381000.0
2013-01-02 10:10:00,57.71,57.74,57.69,57.71,444400.0,39.8558,39.8765,39.842,39.8558,444400.0
2013-01-02 10:15:00,57.71,57.72,57.65,57.65,504400.0,39.8558,39.8627,39.8144,39.8144,504400.0
2013-01-02 10:20:00,57.65,57.69,57.65,57.66,193100.0,39.8144,39.842,39.8144,39.8213,193100.0
2013-01-02 10:25:00,57.67,57.69,57.67,57.68,422600.0,39.8282,39.842,39.8282,39.8351,422600.0
2013-01-02 10:30:00,57.68,57.69,57.65,57.69,395300.0,39.8351,39.842,39.8144,39.842,395300.0
2013-01-02 10:35:00,57.68,57.69,57.62,57.63,402200.0,39.8351,39.842,39.7936,39.8005,402200.0
2013-01-02 10:40:00,57.62,57.64,57.62,57.62,453700.0,39.7936,39.8075,39.7936,39.7936,453700.0
2013-01-02 10:45:00,57.62,57.63,57.59,57.59,286700.0,39.7936,39.8005,39.7729,39.7729,286700.0
2013-01-02 10:50:00,57.59,57.61,57.57,57.59,654700.0,39.7729,39.7867,39.7591,39.7729,654700.0
2013-01-02 10:55:00,57.59,57.62,57.58,57.6,325200.0,39.7729,39.7936,39.766,39.7798,325200.0
2013-01-02 11:00:00,57.6,57.64,57.59,57.61,272000.0,39.7798,39.8075,39.7729,39.7867,272000.0
2013-01-02 11:05:00,57.59,57.59,57.53,57.54,536400.0,39.7729,39.7729,39.7315,39.7384,536400.0
2013-01-02 11:10:00,57.54,57.58,57.53,57.56,389200.0,39.7384,39.766,39.7315,39.7522,389200.0
2013-01-02 11:15:00,57.56,57.56,57.48,57.48,304700.0,39.7522,39.7522,39.697,39.697,304700.0
2013-01-02 11:20:00,57.48,57.53,57.47,57.52,348800.0,39.697,39.7315,39.69,39.7246,348800.0
2013-01-02 11:25:00,57.52,57.55,57.52,57.54,482900.0,39.7246,39.7453,39.7246,39.7384,482900.0
2013-01-02 11:30:00,57.54,57.55,57.47,57.52,376200.0,39.7384,39.7453,39.69,39.7246,376200.0
2013-01-02 11:35:00,57.52,57.55,57.51,57.52,200600.0,39.7246,39.7453,39.7177,39.7246,200600.0
2013-01-02 11:40:00,57.52,57.53,57.51,57.52,105600.0,39.7246,39.7315,39.7177,39.7246,105600.0
2013-01-02 11:45:00,57.53,57.56,57.53,57.55,310800.0,39.7315,39.7522,39.7315,39.7453,310800.0
2013-01-02 11:50:00,57.55,57.55,57.53,57.54,225100.0,39.7453,39.7453,39.7315,39.7384,225100.0
2013-01-02 11:55:00,57.54,57.54,57.51,57.51,283000.0,39.7384,39.7384,39.7177,39.7177,283000.0
2013-01-02 12:00:00,57.51,57.51,57.47,57.49,311000.0,39.7177,39.7177,39.69,39.7039,311000.0
2013-01-02 12:05:00,57.49,57.51,57.48,57.5,165400.0,39.7039,39.7177,39.697,39.7108,165400.0
2013-01-02 12:10:00,57.5,57.51,57.46,57.48,137600.0,39.7108,39.7177,39.6831,39.697,137600.0
2013-01-02 12:15:00,57.48,57.5,57.47,57.49,127200.0,39.697,39.7108,39.69,39.7039,127200.0
2013-01-02 12:20:00,57.49,57.5,57.41,57.43,312200.0,39.7039,39.7108,39.6486,39.6624,312200.0
2013-01-02 12:25:00,57.43,57.43,57.39,57.43,193200.0,39.6624,39.6624,39.6348,39.6624,193200.0
2013-01-02 12:30:00,57.43,57.43,57.4,57.41,128900.0,39.6624,39.6624,39.6417,39.6486,128900.0
2013-01-02 12:35:00,57.41,57.41,57.39,57.4,195000.0,39.6486,39.6486,39.6348,39.6417,195000.0
2013-01-02 12:40:00,57.41,57.43,57.41,57.41,263800.0,39.6486,39.6624,39.6486,39.6486,263800.0
2013-01-02 12:45:00,57.42,57.42,57.41,57.42,127300.0,39.6555,39.6555,39.6486,39.6555,127300.0
2013-01-02 12:50:00,57.42,57.43,57.41,57.43,104600.0,39.6555,39.6624,39.6486,39.6624,104600.0
2013-01-02 12:55:00,57.43,57.44,57.42,57.42,153000.0,39.6624,39.6693,39.6555,39.6555,153000.0
2013-01-02 13:00:00,57.42,57.44,57.4,57.4,158800.0,39.6555,39.6693,39.6417,39.6417,158800.0
2013-01-02 13:05:00,57.4,57.43,57.4,57.43,122000.0,39.6417,39.6624,39.6417,39.6624,122000.0
2013-01-02 13:10:00,57.43,57.44,57.42,57.43,272000.0,39.6624,39.6693,39.6555,39.6624,272000.0
2013-01-02 13:15:00,57.44,57.46,57.43,57.46,152900.0,39.6693,39.6831,39.6624,39.6831,152900.0
2013-01-02 13:20:00,57.46,57.48,57.44,57.48,234300.0,39.6831,39.697,39.6693,39.697,234300.0
2013-01-02 13:25:00,57.48,57.53,57.48,57.51,230200.0,39.697,39.7315,39.697,39.7177,230200.0
2013-01-02 13:30:00,57.52,57.53,57.5,57.51,138800.0,39.7246,39.7315,39.7108,39.7177,138800.0
2013-01-02 13:35:00,57.51,57.52,57.48,57.49,231200.0,39.7177,39.7246,39.697,39.7039,231200.0
2013-01-02 13:40:00,57.48,57.51,57.48,57.5,118900.0,39.697,39.7177,39.697,39.7108,118900.0
2013-01-02 13:45:00,57.49,57.5,57.47,57.47,54600.0,39.7039,39.7108,39.69,39.69,54600.0
2013-01-02 13:50:00,57.47,57.48,57.43,57.44,169100.0,39.69,39.697,39.6624,39.6693,169100.0
2013-01-02 13:55:00,57.45,57.48,57.44,57.46,118300.0,39.6762,39.697,39.6693,39.6831,118300.0
2013-01-02 14:00:00,57.46,57.49,57.44,57.48,146100.0,39.6831,39.7039,39.6693,39.697,146100.0
2013-01-02 14:05:00,57.47,57.48,57.43,57.46,199900.0,39.69,39.697,39.6624,39.6831,199900.0
2013-01-02 14:10:00,57.45,57.49,57.45,57.47,187200.0,39.6762,39.7039,39.6762,39.69,187200.0
2013-01-02 14:15:00,57.47,57.51,57.46,57.49,140700.0,39.69,39.7177,39.6831,39.7039,140700.0
2013-01-02 14:20:00,57.49,57.51,57.49,57.51,100800.0,39.7039,39.7177,39.7039,39.7177,100800.0
2013-01-02 14:25:00,57.51,57.53,57.49,57.51,243900.0,39.7177,39.7315,39.7039,39.7177,243900.0
2013-01-02 14:30:00,57.5,57.51,57.47,57.5,237900.0,39.7108,39.7177,39.69,39.7108,237900.0
2013-01-02 14:35:00,57.49,57.5,57.48,57.5,145800.0,39.7039,39.7108,39.697,39.7108,145800.0
2013-01-02 14:40:00,57.5,57.51,57.49,57.5,105200.0,39.7108,39.7177,39.7039,39.7108,105200.0
2013-01-02 14:45:00,57.51,57.52,57.49,57.52,159900.0,39.7177,39.7246,39.7039,39.7246,159900.0
2013-01-02 14:50:00,57.52,57.53,57.51,57.52,117900.0,39.7246,39.7315,39.7177,39.7246,117900.0
2013-01-02 14:55:00,57.52,57.56,57.52,57.55,161000.0,39.7246,39.7522,39.7246,39.7453,161000.0
2013-01-02 15:00:00,57.55,57.59,57.55,57.58,195200.0,39.7453,39.7729,39.7453,39.766,195200.0
2013-01-02 15:05:00,57.57,57.6,57.57,57.59,295000.0,39.7591,39.7798,39.7591,39.7729,295000.0
2013-01-02 15:10:00,57.6,57.6,57.58,57.59,153900.0,39.7798,39.7798,39.766,39.7729,153900.0
2013-01-02 15:15:00,57.59,57.6,57.59,57.6,80000.0,39.7729,39.7798,39.7729,39.7798,80000.0
2013-01-02 15:20:00,57.59,57.62,57.59,57.61,440500.0,39.7729,39.7936,39.7729,39.7867,440500.0
2013-01-02 15:25:00,57.61,57.63,57.59,57.62,239100.0,39.7867,39.8005,39.7729,39.7936,239100.0
2013-01-02 15:30:00,57.62,57.64,57.61,57.63,238300.0,39.7936,39.8075,39.7867,39.8005,238300.0
2013-01-02 15:35:00,57.63,57.64,57.63,57.63,261800.0,39.8005,39.8075,39.8005,39.8005,261800.0
2013-01-02 15:40:00,57.64,57.65,57.63,57.65,293400.0,39.8075,39.8144,39.8005,39.8144,293400.0
2013-01-02 15:45:00,57.65,57.65,57.6,57.61,419000.0,39.8144,39.8144,39.7798,39.7867,419000.0
2013-01-02 15:50:00,57.61,57.71,57.6,57.71,776700.0,39.7867,39.8558,39.7798,39.8558,776700.0
2013-01-02 15:55:00,57.71,57.77,57.7,57.76,1786300.0,39.8558,39.8972,39.8489,39.8903,1786300.0
2013-01-03 09:30:00,57.32,57.34,57.29,57.3,722300.0,39.5865,39.6003,39.5657,39.5726,722300.0
2013-01-03 09:35:00,57.3,57.31,57.27,57.28,528300.0,39.5726,39.5795,39.5519,39.5588,528300.0
2013-01-03 09:40:00,57.27,57.28,57.24,57.27,256600.0,39.5519,39.5588,39.5312,39.5519,256600.0
2013-01-03 09:45:00,57.27,57.32,57.26,57.29,444800.0,39.5519,39.5865,39.545,39.5657,444800.0
2013-01-03 09:50:00,57.28,57.29,57.26,57.28,921100.0,39.5588,39.5657,39.545,39.5588,921100.0
2013-01-03 09:55:00,57.28,57.32,57.28,57.3,719000.0,39.5588,39.5865,39.5588,39.5726,719000.0
2013-01-03 10:00:00,57.3,57.35,57.3,57.35,890000.0,39.5726,39.6072,39.5726,39.6072,890000.0
2013-01-03 10:05:00,57.34,57.4,57.33,57.38,517800.0,39.6003,39.6417,39.5934,39.6279,517800.0
2013-01-03 10:10:00,57.38,57.41,57.36,57.36,468100.0,39.6279,39.6486,39.6141,39.6141,468100.0
2013-01-03 10:15:00,57.36,57.38,57.35,57.37,108100.0,39.6141,39.6279,39.6072,39.621,108100.0
2013-01-03 10:20:00,57.37,57.38,57.34,57.35,147900.0,39.621,39.6279,39.6003,39.6072,147900.0
2013-01-03 10:25:00,57.36,57.37,57.34,57.35,130800.0,39.6141,39.621,39.6003,39.6072,130800.0
2013-01-03 10:30:00,57.34,57.39,57.33,57.36,693800.0,39.6003,39.6348,39.5934,39.6141,693800.0
2013-01-03 10:35:00,57.36,57.37,57.31,57.33,437800.0,39.6141,39.621,39.5795,39.5934,437800.0
2013-01-03 10:40:00,57.33,57.36,57.33,57.36,67400.0,39.5934,39.6141,39.5934,39.6141,67400.0
2013-01-03 10:45:00,57.36,57.39,57.35,57.37,166200.0,39.6141,39.6348,39.6072,39.621,166200.0
2013-01-03 10:50:00,57.36,57.37,57.32,57.33,275600.0,39.6141,39.621,39.5865,39.5934,275600.0
2013-01-03 10:55:00,57.33,57.34,57.3,57.32,594300.0,39.5934,39.6003,39.5726,39.5865,594300.0
2013-01-03 11:00:00,57.31,57.36,57.31,57.36,223300.0,39.5795,39.6141,39.5795,39.6141,223300.0
2013-01-03 11:05:00,57.36,57.38,57.35,57.38,326600.0,39.6141,39.6279,39.6072,39.6279,326600.0
2013-01-03 11:10:00,57.38,57.4,57.36,57.4,476600.0,39.6279,39.6417,39.6141,39.6417,476600.0
2013-01-03 11:15:00,57.4,57.43,57.38,57.42,565200.0,39.6417,39.6624,39.6279,39.6555,565200.0
2013-01-03 11:20:00,57.43,57.45,57.42,57.44,518700.0,39.6624,39.6762,39.6555,39.6693,518700.0
2013-01-03 11:25:00,57.44,57.44,57.39,57.41,562600.0,39.6693,39.6693,39.6348,39.6486,562600.0
2013-01-03 11:30:00,57.41,57.42,57.4,57.41,392400.0,39.6486,39.6555,39.6417,39.6486,392400.0
2013-01-03 11:35:00,57.4,57.41,57.37,57.39,306300.0,39.6417,39.6486,39.621,39.6348,306300.0
2013-01-03 11:40:00,57.38,57.39,57.36,57.39,215200.0,39.6279,39.6348,39.6141,39.6348,215200.0
2013-01-03 11:45:00,57.39,57.41,57.39,57.41,60200.0,39.6348,39.6486,39.6348,39.6486,60200.0
2013-01-03 11:50:00,57.41,57.42,57.4,57.41,112500.0,39.6486,39.6555,39.6417,39.6486,112500.0
2013-01-03 11:55:00,57.41,57.42,57.4,57.41,113700.0,39.6486,39.6555,39.6417,39.6486,113700.0
2013-01-03 12:00:00,57.42,57.43,57.41,57.43,94400.0,39.6555,39.6624,39.6486,39.6624,94400.0
2013-01-03 12:05:00,57.43,57.46,57.42,57.46,106700.0,39.6624,39.6831,39.6555,39.6831,106700.0
2013-01-03 12:10:00,57.46,57.46,57.43,57.45,310000.0,39.6831,39.6831,39.6624,39.6762,310000.0
2013-01-03 12:15:00,57.45,57.46,57.44,57.46,63100.0,39.6762,39.6831,39.6693,39.6831,63100.0
2013-01-03 12:20:00,57.44,57.47,57.43,57.44,161500.0,39.6693,39.69,39.6624,39.6693,161500.0
2013-01-03 12:25:00,57.44,57.47,57.44,57.46,117200.0,39.6693,39.69,39.6693,39.6831,117200.0
2013-01-03 12:30:00,57.46,57.47,57.42,57.42,111000.0,39.6831,39.69,39.6555,39.6555,111000.0
2013-01-03 12:35:00,57.42,57.45,57.41,57.45,62900.0,39.6555,39.6762,39.6486,39.6762,62900.0
2013-01-03 12:40:00,57.45,57.46,57.44,57.46,81100.0,39.6762,39.6831,39.6693,39.6831,81100.0
2013-01-03 12:45:00,57.46,57.47,57.45,57.46,54400.0,39.6831,39.69,39.6762,39.6831,54400.0
2013-01-03 12:50:00,57.46,57.47,57.44,57.45,81500.0,39.6831,39.69,39.6693,39.6762,81500.0
2013-01-03 12:55:00,57.45,57.48,57.44,57.48,70200.0,39.6762,39.697,39.6693,39.697,70200.0
2013-01-03 13:00:00,57.48,57.5,57.47,57.48,131300.0,39.697,39.7108,39.69,39.697,131300.0
2013-01-03 13:05:00,57.48,57.5,57.46,57.5,96500.0,39.697,39.7108,39.6831,39.7108,96500.0
2013-01-03 13:10:00,57.5,57.5,57.47,57.47,102800.0,39.7108,39.7108,39.69,39.69,102800.0
2013-01-03 13:15:00,57.48,57.49,57.47,57.49,109000.0,39.697,39.7039,39.69,39.7039,109000.0
2013-01-03 13:20:00,57.49,57.5,57.48,57.5,74500.0,39.7039,39.7108,39.697,39.7108,74500.0
2013-01-03 13:25:00,57.5,57.52,57.49,57.5,183400.0,39.7108,39.7246,39.7039,39.7108,183400.0
2013-01-03 13:30:00,57.5,57.52,57.5,57.51,311600.0,39.7108,39.7246,39.7108,39.7177,311600.0
2013-01-03 13:35:00,57.51,57.51,57.5,57.51,90800.0,39.7177,39.7177,39.7108,39.7177,90800.0
2013-01-03 13:40:00,57.5,57.51,57.49,57.5,89100.0,39.7108,39.7177,39.7039,39.7108,89100.0
2013-01-03 13:45:00,57.5,57.51,57.49,57.51,90200.0,39.7108,39.7177,39.7039,39.7177,90200.0
2013-01-03 13:50:00,57.51,57.54,57.5,57.52,158900.0,39.7177,39.7384,39.7108,39.7246,158900.0
2013-01-03 13:55:00,57.52,57.53,57.51,57.53,72800.0,39.7246,39.7315,39.7177,39.7315,72800.0
2013-01-03 14:00:00,57.52,57.53,57.37,57.42,349600.0,39.7246,39.7315,39.621,39.6555,349600.0
2013-01-03 14:05:00,57.42,57.42,57.3,57.3,257000.0,39.6555,39.6555,39.5726,39.5726,257000.0
2013-01-03 14:10:00,57.31,57.34,57.29,57.34,209000.0,39.5795,39.6003,39.5657,39.6003,209000.0
2013-01-03 14:15:00,57.33,57.34,57.3,57.32,132100.0,39.5934,39.6003,39.5726,39.5865,132100.0
2013-01-03 14:20:00,57.31,57.32,57.29,57.3,159700.0,39.5795,39.5865,39.5657,39.5726,159700.0
2013-01-03 14:25:00,57.28,57.31,57.26,57.3,286900.0,39.5588,39.5795,39.545,39.5726,286900.0
2013-01-03 14:30:00,57.29,57.3,57.25,57.28,114500.0,39.5657,39.5726,39.5381,39.5588,114500.0
2013-01-03 14:35:00,57.28,57.29,57.21,57.22,152900.0,39.5588,39.5657,39.5105,39.5174,152900.0
2013-01-03 14:40:00,57.22,57.26,57.21,57.24,202000.0,39.5174,39.545,39.5105,39.5312,202000.0
2013-01-03 14:45:00,57.25,57.27,57.24,57.26,61900.0,39.5381,39.5519,39.5312,39.545,61900.0
2013-01-03 14:50:00,57.26,57.29,57.26,57.27,171400.0,39.545,39.5657,39.545,39.5519,171400.0
2013-01-03 14:55:00,57.26,57.29,57.26,57.27,136500.0,39.545,39.5657,39.545,39.5519,136500.0
2013-01-03 15:00:00,57.26,57.28,57.24,57.28,189100.0,39.545,39.5588,39.5312,39.5588,189100.0
2013-01-03 15:05:00,57.27,57.28,57.25,57.26,95900.0,39.5519,39.5588,39.5381,39.545,95900.0
2013-01-03 15:10:00,57.25,57.26,57.23,57.25,125100.0,39.5381,39.545,39.5243,39.5381,125100.0
2013-01-03 15:15:00,57.24,57.25,57.21,57.22,94800.0,39.5312,39.5381,39.5105,39.5174,94800.0
2013-01-03 15:20:00,57.22,57.23,57.17,57.18,161700.0,39.5174,39.5243,39.4829,39.4898,161700.0
2013-01-03 15:25:00,57.18,57.21,57.15,57.16,244500.0,39.4898,39.5105,39.469,39.476,244500.0
2013-01-03 15:30:00,57.16,57.17,57.11,57.12,193800.0,39.476,39.4829,39.4414,39.4483,193800.0
2013-01-03 15:35:00,57.11,57.13,57.09,57.11,310900.0,39.4414,39.4552,39.4276,39.4414,310900.0
2013-01-03 15:40:00,57.11,57.14,57.11,57.14,292100.0,39.4414,39.4621,39.4414,39.4621,292100.0
2013-01-03 15:45:00,57.14,57.19,57.14,57.17,527900.0,39.4621,39.4967,39.4621,39.4829,527900.0
2013-01-03 15:50:00,57.17,57.17,57.11,57.11,563200.0,39.4829,39.4829,39.4414,39.4414,563200.0
2013-01-03 15:55:00,57.12,57.18,57.12,57.18,1435400.0,39.4483,39.4898,39.4483,39.4898,1435400.0
2013-01-04 09:30:00,57.07,57.09,57.01,57.03,427800.0,39.4138,39.4276,39.3724,39.3862,427800.0
2013-01-04 09:35:00,57.02,57.09,57.02,57.08,233900.0,39.3793,39.4276,39.3793,39.4207,233900.0
2013-01-04 09:40:00,57.09,57.19,57.09,57.19,216900.0,39.4276,39.4967,39.4276,39.4967,216900.0
2013-01-04 09:45:00,57.19,57.2,57.17,57.2,211200.0,39.4967,39.5036,39.4829,39.5036,211200.0
2013-01-04 09:50:00,57.2,57.26,57.17,57.26,424700.0,39.5036,39.545,39.4829,39.545,424700.0
2013-01-04 09:55:00,57.25,57.27,57.23,57.27,366200.0,39.5381,39.5519,39.5243,39.5519,366200.0
2013-01-04 10:00:00,57.27,57.3,57.2,57.22,432900.0,39.5519,39.5726,39.5036,39.5174,432900.0
2013-01-04 10:05:00,57.21,57.22,57.17,57.19,288100.0,39.5105,39.5174,39.4829,39.4967,288100.0
2013-01-04 10:10:00,57.19,57.23,57.19,57.21,164700.0,39.4967,39.5243,39.4967,39.5105,164700.0
2013-01-04 10:15:00,57.2,57.21,57.16,57.18,160400.0,39.5036,39.5105,39.476,39.4898,160400.0
2013-01-04 10:20:00,57.18,57.19,57.15,57.16,184000.0,39.4898,39.4967,39.469,39.476,184000.0
2013-01-04 10:25:00,57.17,57.21,57.16,57.18,183600.0,39.4829,39.5105,39.476,39.4898,183600.0
2013-01-04 10:30:00,57.19,57.19,57.11,57.14,194100.0,39.4967,39.4967,39.4414,39.4621,194100.0
2013-01-04 10:35:00,57.14,57.14,57.11,57.12,130800.0,39.4621,39.4621,39.4414,39.4483,130800.0
2013-01-04 10:40:00,57.12,57.14,57.08,57.08,183200.0,39.4483,39.4621,39.4207,39.4207,183200.0
2013-01-04 10:45:00,57.08,57.13,57.07,57.12,185400.0,39.4207,39.4552,39.4138,39.4483,185400.0
2013-01-04 10:50:00,57.11,57.13,57.09,57.11,185800.0,39.4414,39.4552,39.4276,39.4414,185800.0
2013-01-04 10:55:00,57.11,57.13,57.09,57.1,429100.0,39.4414,39.4552,39.4276,39.4345,429100.0
2013-01-04 11:00:00,57.1,57.14,57.1,57.12,103600.0,39.4345,39.4621,39.4345,39.4483,103600.0
2013-01-04 11:05:00,57.12,57.13,57.11,57.12,41300.0,39.4483,39.4552,39.4414,39.4483,41300.0
2013-01-04 11:10:00,57.12,57.14,57.12,57.14,65700.0,39.4483,39.4621,39.4483,39.4621,65700.0
2013-01-04 11:15:00,57.14,57.16,57.11,57.11,151600.0,39.4621,39.476,39.4414,39.4414,151600.0
2013-01-04 11:20:00,57.11,57.12,57.08,57.11,183700.0,39.4414,39.4483,39.4207,39.4414,183700.0
2013-01-04 11:25:00,57.11,57.14,57.11,57.13,141100.0,39.4414,39.4621,39.4414,39.4552,141100.0
2013-01-04 11:30:00,57.12,57.2,57.12,57.2,346700.0,39.4483,39.5036,39.4483,39.5036,346700.0
2013-01-04 11:35:00,57.21,57.23,57.19,57.21,172300.0,39.5105,39.5243,39.4967,39.5105,172300.0
2013-01-04 11:40:00,57.21,57.27,57.21,57.26,60600.0,39.5105,39.5519,39.5105,39.545,60600.0
2013-01-04 11:45:00,57.26,57.27,57.24,57.26,76600.0,39.545,39.5519,39.5312,39.545,76600.0
2013-01-04 11:50:00,57.25,57.28,57.25,57.27,136400.0,39.5381,39.5588,39.5381,39.5519,136400.0
2013-01-04 11:55:00,57.28,57.28,57.22,57.23,397500.0,39.5588,39.5588,39.5174,39.5243,397500.0
2013-01-04 12:00:00,57.23,57.26,57.23,57.25,146200.0,39.5243,39.545,39.5243,39.5381,146200.0
2013-01-04 12:05:00,57.25,57.26,57.24,57.25,48000.0,39.5381,39.545,39.5312,39.5381,48000.0
2013-01-04 12:10:00,57.25,57.25,57.23,57.24,70100.0,39.5381,39.5381,39.5243,39.5312,70100.0
2013-01-04 12:15:00,57.25,57.25,57.21,57.21,83800.0,39.5381,39.5381,39.5105,39.5105,83800.0
2013-01-04 12:20:00,57.22,57.23,57.2,57.21,121900.0,39.5174,39.5243,39.5036,39.5105,121900.0
2013-01-04 12:25:00,57.21,57.22,57.2,57.21,105300.0,39.5105,39.5174,39.5036,39.5105,105300.0
2013-01-04 12:30:00,57.22,57.24,57.2,57.23,140400.0,39.5174,39.5312,39.5036,39.5243,140400.0
2013-01-04 12:35:00,57.23,57.24,57.22,57.22,80900.0,39.5243,39.5312,39.5174,39.5174,80900.0
2013-01-04 12:40:00,57.23,57.25,57.22,57.24,78500.0,39.5243,39.5381,39.5174,39.5312,78500.0
2013-01-04 12:45:00,57.23,57.25,57.22,57.24,50500.0,39.5243,39.5381,39.5174,39.5312,50500.0
2013-01-04 12:50:00,57.25,57.25,57.22,57.23,65400.0,39.5381,39.5381,39.5174,39.5243,65400.0
2013-01-04 12:55:00,57.23,57.23,57.2,57.23,92600.0,39.5243,39.5243,39.5036,39.5243,92600.0
2013-01-04 13:00:00,57.23,57.24,57.21,57.22,56900.0,39.5243,39.5312,39.5105,39.5174,56900.0
2013-01-04 13:05:00,57.22,57.23,57.21,57.23,35900.0,39.5174,39.5243,39.5105,39.5243,35900.0
2013-01-04 13:10:00,57.22,57.23,57.22,57.23,35800.0,39.5174,39.5243,39.5174,39.5243,35800.0
2013-01-04 13:15:00,57.23,57.24,57.22,57.24,65500.0,39.5243,39.5312,39.5174,39.5312,65500.0
2013-01-04 13:20:00,57.24,57.26,57.23,57.25,45800.0,39.5312,39.545,39.5243,39.5381,45800.0
2013-01-04 13:25:00,57.26,57.28,57.25,57.27,70300.0,39.545,39.5588,39.5381,39.5519,70300.0
2013-01-04 13:30:00,57.28,57.28,57.26,57.27,88800.0,39.5588,39.5588,39.545,39.5519,88800.0
2013-01-04 13:35:00,57.27,57.29,57.27,57.28,151700.0,39.5519,39.5657,39.5519,39.5588,151700.0
2013-01-04 13:40:00,57.28,57.3,57.28,57.3,100100.0,39.5588,39.5726,39.5588,39.5726,100100.0
2013-01-04 13:45:00,57.3,57.32,57.29,57.31,102600.0,39.5726,39.5865,39.5657,39.5795,102600.0
2013-01-04 13:50:00,57.31,57.31,57.27,57.27,350800.0,39.5795,39.5795,39.5519,39.5519,350800.0
2013-01-04 13:55:00,57.28,57.3,57.27,57.3,92300.0,39.5588,39.5726,39.5519,39.5726,92300.0
2013-01-04 14:00:00,57.3,57.31,57.27,57.3,119000.0,39.5726,39.5795,39.5519,39.5726,119000.0
2013-01-04 14:05:00,57.3,57.34,57.29,57.33,198900.0,39.5726,39.6003,39.5657,39.5934,198900.0
2013-01-04 14:10:00,57.33,57.33,57.3,57.32,67500.0,39.5934,39.5934,39.5726,39.5865,67500.0
2013-01-04 14:15:00,57.32,57.33,57.3,57.31,127900.0,39.5865,39.5934,39.5726,39.5795,127900.0
2013-01-04 14:20:00,57.31,57.33,57.31,57.33,83900.0,39.5795,39.5934,39.5795,39.5934,83900.0
2013-01-04 14:25:00,57.33,57.39,57.32,57.39,225600.0,39.5934,39.6348,39.5865,39.6348,225600.0
2013-01-04 14:30:00,57.39,57.39,57.37,57.39,90000.0,39.6348,39.6348,39.621,39.6348,90000.0
2013-01-04 14:35:00,57.39,57.39,57.37,57.39,53500.0,39.6348,39.6348,39.621,39.6348,53500.0
2013-01-04 14:40:00,57.39,57.39,57.38,57.39,105000.0,39.6348,39.6348,39.6279,39.6348,105000.0
2013-01-04 14:45:00,57.39,57.4,57.38,57.39,102400.0,39.6348,39.6417,39.6279,39.6348,102400.0
2013-01-04 14:50:00,57.39,57.4,57.38,57.39,110900.0,39.6348,39.6417,39.6279,39.6348,110900.0
2013-01-04 14:55:00,57.39,57.42,57.39,57.42,62900.0,39.6348,39.6555,39.6348,39.6555,62900.0
2013-01-04 15:00:00,57.42,57.43,57.41,57.42,63700.0,39.6555,39.6624,39.6486,39.6555,63700.0
2013-01-04 15:05:00,57.42,57.43,57.41,57.41,122000.0,39.6555,39.6624,39.6486,39.6486,122000.0
2013-01-04 15:10:00,57.41,57.44,57.41,57.43,92900.0,39.6486,39.6693,39.6486,39.6624,92900.0
2013-01-04 15:15:00,57.43,57.44,57.42,57.43,174000.0,39.6624,39.6693,39.6555,39.6624,174000.0
2013-01-04 15:20:00,57.43,57.47,57.42,57.47,134400.0,39.6624,39.69,39.6555,39.69,134400.0
2013-01-04 15:25:00,57.48,57.54,57.48,57.53,140800.0,39.697,39.7384,39.697,39.7315,140800.0
2013-01-04 15:30:00,57.53,57.53,57.5,57.51,111500.0,39.7315,39.7315,39.7108,39.7177,111500.0
2013-01-04 15:35:00,57.51,57.51,57.49,57.5,85900.0,39.7177,39.7177,39.7039,39.7108,85900.0
2013-01-04 15:40:00,57.5,57.53,57.49,57.53,300600.0,39.7108,39.7315,39.7039,39.7315,300600.0
2013-01-04 15:45:00,57.53,57.53,57.46,57.47,371700.0,39.7315,39.7315,39.6831,39.69,371700.0
2013-01-04 15:50:00,57.46,57.5,57.46,57.5,300400.0,39.6831,39.7108,39.6831,39.7108,300400.0
2013-01-04 15:55:00,57.5,57.5,57.45,57.46,1065000.0,39.7108,39.7108,39.6762,39.6831,1065000.0
2013-01-07 09:30:00,57.03,57.05,56.95,56.98,771300.0,39.3862,39.4,39.3309,39.3516,771300.0
2013-01-07 09:35:00,56.98,56.99,56.94,56.95,238200.0,39.3516,39.3585,39.324,39.3309,238200.0
2013-01-07 09:40:00,56.95,57.01,56.95,56.99,329800.0,39.3309,39.3724,39.3309,39.3585,329800.0
2013-01-07 09:45:00,57.0,57.01,56.95,56.98,153200.0,39.3655,39.3724,39.3309,39.3516,153200.0
2013-01-07 09:50:00,56.98,56.98,56.94,56.96,206600.0,39.3516,39.3516,39.324,39.3378,206600.0
2013-01-07 09:55:00,56.97,56.98,56.94,56.96,375300.0,39.3447,39.3516,39.324,39.3378,375300.0
2013-01-07 10:00:00,56.96,57.01,56.96,57.01,99200.0,39.3378,39.3724,39.3378,39.3724,99200.0
2013-01-07 10:05:00,57.01,57.05,56.98,57.05,110900.0,39.3724,39.4,39.3516,39.4,110900.0
2013-01-07 10:10:00,57.05,57.08,57.03,57.04,392800.0,39.4,39.4207,39.3862,39.3931,392800.0
2013-01-07 10:15:00,57.05,57.06,57.03,57.03,123100.0,39.4,39.4069,39.3862,39.3862,123100.0
2013-01-07 10:20:00,57.04,57.05,57.0,57.03,178600.0,39.3931,39.4,39.3655,39.3862,178600.0
2013-01-07 10:25:00,57.03,57.05,57.01,57.05,111900.0,39.3862,39.4,39.3724,39.4,111900.0
2013-01-07 10:30:00,57.05,57.07,57.04,57.07,119400.0,39.4,39.4138,39.3931,39.4138,119400.0
2013-01-07 10:35:00,57.06,57.07,57.04,57.05,124400.0,39.4069,39.4138,39.3931,39.4,124400.0
2013-01-07 10:40:00,57.05,57.08,57.05,57.07,145000.0,39.4,39.4207,39.4,39.4138,145000.0
2013-01-07 10:45:00,57.06,57.09,57.05,57.07,70100.0,39.4069,39.4276,39.4,39.4138,70100.0
2013-01-07 10:50:00,57.07,57.09,57.06,57.09,87300.0,39.4138,39.4276,39.4069,39.4276,87300.0
2013-01-07 10:55:00,57.08,57.1,57.06,57.08,228000.0,39.4207,39.4345,39.4069,39.4207,228000.0
2013-01-07 11:00:00,57.07,57.1,57.06,57.08,463300.0,39.4138,39.4345,39.4069,39.4207,463300.0
2013-01-07 11:05:00,57.09,57.11,57.08,57.09,278500.0,39.4276,39.4414,39.4207,39.4276,278500.0
2013-01-07 11:10:00,57.09,57.13,57.08,57.1,142200.0,39.4276,39.4552,39.4207,39.4345,142200.0
2013-01-07 11:15:00,57.11,57.11,57.09,57.1,98700.0,39.4414,39.4414,39.4276,39.4345,98700.0
2013-01-07 11:20:00,57.1,57.12,57.1,57.11,321000.0,39.4345,39.4483,39.4345,39.4414,321000.0
2013-01-07 11:25:00,57.11,57.13,57.1,57.11,132100.0,39.4414,39.4552,39.4345,39.4414,132100.0
2013-01-07 11:30:00,57.11,57.15,57.11,57.15,267300.0,39.4414,39.469,39.4414,39.469,267300.0
2013-01-07 11:35:00,57.14,57.15,57.1,57.12,238800.0,39.4621,39.469,39.4345,39.4483,238800.0
2013-01-07 11:40:00,57.12,57.12,57.11,57.11,85100.0,39.4483,39.4483,39.4414,39.4414,85100.0
2013-01-07 11:45:00,57.12,57.13,57.09,57.1,331300.0,39.4483,39.4552,39.4276,39.4345,331300.0
2013-01-07 11:50:00,57.1,57.12,57.08,57.11,170700.0,39.4345,39.4483,39.4207,39.4414,170700.0
2013-01-07 11:55:00,57.11,57.12,57.09,57.09,157400.0,39.4414,39.4483,39.4276,39.4276,157400.0
2013-01-07 12:00:00,57.09,57.1,57.07,57.07,286200.0,39.4276,39.4345,39.4138,39.4138,286200.0
2013-01-07 12:05:00,57.08,57.08,57.06,57.07,53000.0,39.4207,39.4207,39.4069,39.4138,53000.0
2013-01-07 12:10:00,57.07,57.07,57.06,57.07,29300.0,39.4138,39.4138,39.4069,39.4138,29300.0
2013-01-07 12:15:00,57.06,57.08,57.06,57.07,140100.0,39.4069,39.4207,39.4069,39.4138,140100.0
2013-01-07 12:20:00,57.07,57.08,57.06,57.06,27200.0,39.4138,39.4207,39.4069,39.4069,27200.0
2013-01-07 12:25:00,57.06,57.07,57.03,57.05,105300.0,39.4069,39.4138,39.3862,39.4,105300.0
2013-01-07 12:30:00,57.05,57.09,57.05,57.07,91500.0,39.4,39.4276,39.4,39.4138,91500.0
2013-01-07 12:35:00,57.06,57.09,57.06,57.09,65300.0,39.4069,39.4276,39.4069,39.4276,65300.0
2013-01-07 12:40:00,57.09,57.1,57.08,57.09,104800.0,39.4276,39.4345,39.4207,39.4276,104800.0
2013-01-07 12:45:00,57.08,57.11,57.08,57.1,53200.0,39.4207,39.4414,39.4207,39.4345,53200.0
2013-01-07 12:50:00,57.1,57.11,57.09,57.09,56100.0,39.4345,39.4414,39.4276,39.4276,56100.0
2013-01-07 12:55:00,57.09,57.11,57.08,57.09,259400.0,39.4276,39.4414,39.4207,39.4276,259400.0
2013-01-07 13:00:00,57.1,57.12,57.09,57.12,59100.0,39.4345,39.4483,39.4276,39.4483,59100.0
2013-01-07 13:05:00,57.11,57.15,57.11,57.14,82000.0,39.4414,39.469,39.4414,39.4621,82000.0
2013-01-07 13:10:00,57.13,57.16,57.13,57.14,69800.0,39.4552,39.476,39.4552,39.4621,69800.0
2013-01-07 13:15:00,57.15,57.15,57.12,57.12,83700.0,39.469,39.469,39.4483,39.4483,83700.0
2013-01-07 13:20:00,57.13,57.15,57.12,57.12,115100.0,39.4552,39.469,39.4483,39.4483,115100.0
2013-01-07 13:25:00,57.13,57.14,57.12,57.12,157900.0,39.4552,39.4621,39.4483,39.4483,157900.0
2013-01-07 13:30:00,57.12,57.14,57.12,57.14,67100.0,39.4483,39.4621,39.4483,39.4621,67100.0
2013-01-07 13:35:00,57.13,57.14,57.11,57.12,65500.0,39.4552,39.4621,39.4414,39.4483,65500.0
2013-01-07 13:40:00,57.12,57.12,57.09,57.1,65700.0,39.4483,39.4483,39.4276,39.4345,65700.0
2013-01-07 13:45:00,57.1,57.11,57.1,57.1,24000.0,39.4345,39.4414,39.4345,39.4345,24000.0
2013-01-07 13:50:00,57.11,57.15,57.1,57.14,80400.0,39.4414,39.469,39.4345,39.4621,80400.0
2013-01-07 13:55:00,57.14,57.15,57.13,57.13,31200.0,39.4621,39.469,39.4552,39.4552,31200.0
2013-01-07 14:00:00,57.14,57.14,57.12,57.13,52700.0,39.4621,39.4621,39.4483,39.4552,52700.0
2013-01-07 14:05:00,57.13,57.15,57.12,57.13,81700.0,39.4552,39.469,39.4483,39.4552,81700.0
2013-01-07 14:10:00,57.13,57.16,57.13,57.15,85900.0,39.4552,39.476,39.4552,39.469,85900.0
2013-01-07 14:15:00,57.16,57.16,57.14,57.15,37100.0,39.476,39.476,39.4621,39.469,37100.0
2013-01-07 14:20:00,57.15,57.16,57.14,57.16,51700.0,39.469,39.476,39.4621,39.476,51700.0
2013-01-07 14:25:00,57.16,57.2,57.16,57.19,158400.0,39.476,39.5036,39.476,39.4967,158400.0
2013-01-07 14:30:00,57.19,57.21,57.19,57.19,137500.0,39.4967,39.5105,39.4967,39.4967,137500.0
2013-01-07 14:35:00,57.18,57.19,57.17,57.19,18500.0,39.4898,39.4967,39.4829,39.4967,18500.0
2013-01-07 14:40:00,57.19,57.2,57.17,57.18,30600.0,39.4967,39.5036,39.4829,39.4898,30600.0
2013-01-07 14:45:00,57.18,57.21,57.18,57.19,55500.0,39.4898,39.5105,39.4898,39.4967,55500.0
2013-01-07 14:50:00,57.19,57.21,57.19,57.2,24600.0,39.4967,39.5105,39.4967,39.5036,24600.0
2013-01-07 14:55:00,57.21,57.21,57.19,57.21,69800.0,39.5105,39.5105,39.4967,39.5105,69800.0
2013-01-07 15:00:00,57.21,57.21,57.19,57.2,170600.0,39.5105,39.5105,39.4967,39.5036,170600.0
2013-01-07 15:05:00,57.2,57.21,57.19,57.21,32100.0,39.5036,39.5105,39.4967,39.5105,32100.0
2013-01-07 15:10:00,57.21,57.23,57.2,57.22,46700.0,39.5105,39.5243,39.5036,39.5174,46700.0
2013-01-07 15:15:00,57.22,57.25,57.22,57.25,163200.0,39.5174,39.5381,39.5174,39.5381,163200.0
2013-01-07 15:20:00,57.24,57.25,57.23,57.24,73700.0,39.5312,39.5381,39.5243,39.5312,73700.0
2013-01-07 15:25:00,57.24,57.28,57.24,57.27,78300.0,39.5312,39.5588,39.5312,39.5519,78300.0
2013-01-07 15:30:00,57.27,57.28,57.26,57.28,61100.0,39.5519,39.5588,39.545,39.5588,61100.0
2013-01-07 15:35:00,57.27,57.28,57.22,57.23,145200.0,39.5519,39.5588,39.5174,39.5243,145200.0
2013-01-07 15:40:00,57.22,57.24,57.21,57.23,401600.0,39.5174,39.5312,39.5105,39.5243,401600.0
2013-01-07 15:45:00,57.24,57.27,57.22,57.25,309600.0,39.5312,39.5519,39.5174,39.5381,309600.0
2013-01-07 15:50:00,57.25,57.26,57.23,57.23,168800.0,39.5381,39.545,39.5243,39.5243,168800.0
2013-01-07 15:55:00,57.24,57.25,57.22,57.22,693500.0,39.5312,39.5381,39.5174,39.5174,693500.0
2013-01-08 09:30:00,57.02,57.06,57.02,57.03,867100.0,39.3793,39.4069,39.3793,39.3862,867100.0
2013-01-08 09:35:00,57.04,57.08,57.02,57.06,219100.0,39.3931,39.4207,39.3793,39.4069,219100.0
2013-01-08 09:40:00,57.05,57.05,57.02,57.04,124400.0,39.4,39.4,39.3793,39.3931,124400.0
2013-01-08 09:45:00,57.03,57.04,56.99,57.0,144700.0,39.3862,39.3931,39.3585,39.3655,144700.0
2013-01-08 09:50:00,57.0,57.01,56.98,57.0,157500.0,39.3655,39.3724,39.3516,39.3655,157500.0
2013-01-08 09:55:00,56.99,57.01,56.96,56.96,74100.0,39.3585,39.3724,39.3378,39.3378,74100.0
2013-01-08 10:00:00,56.97,56.97,56.94,56.94,144400.0,39.3447,39.3447,39.324,39.324,144400.0
2013-01-08 10:05:00,56.94,56.94,56.9,56.93,134300.0,39.324,39.324,39.2964,39.3171,134300.0
2013-01-08 10:10:00,56.92,56.94,56.86,56.86,133600.0,39.3102,39.324,39.2688,39.2688,133600.0
2013-01-08 10:15:00,56.85,56.87,56.82,56.86,421300.0,39.2619,39.2757,39.2411,39.2688,421300.0
2013-01-08 10:20:00,56.86,56.89,56.84,56.87,248800.0,39.2688,39.2895,39.255,39.2757,248800.0
2013-01-08 10:25:00,56.87,56.88,56.84,56.88,95300.0,39.2757,39.2826,39.255,39.2826,95300.0
2013-01-08 10:30:00,56.88,56.88,56.84,56.85,66000.0,39.2826,39.2826,39.255,39.2619,66000.0
2013-01-08 10:35:00,56.85,56.86,56.79,56.79,636400.0,39.2619,39.2688,39.2204,39.2204,636400.0
2013-01-08 10:40:00,56.79,56.81,56.76,56.79,159900.0,39.2204,39.2342,39.1997,39.2204,159900.0
2013-01-08 10:45:00,56.79,56.82,56.79,56.8,170400.0,39.2204,39.2411,39.2204,39.2273,170400.0
2013-01-08 10:50:00,56.8,56.82,56.79,56.8,75500.0,39.2273,39.2411,39.2204,39.2273,75500.0
2013-01-08 10:55:00,56.8,56.81,56.8,56.8,95500.0,39.2273,39.2342,39.2273,39.2273,95500.0
2013-01-08 11:00:00,56.81,56.81,56.77,56.79,130200.0,39.2342,39.2342,39.2066,39.2204,130200.0
2013-01-08 11:05:00,56.79,56.8,56.72,56.72,163100.0,39.2204,39.2273,39.1721,39.1721,163100.0
2013-01-08 11:10:00,56.72,56.73,56.7,56.72,88700.0,39.1721,39.179,39.1583,39.1721,88700.0
2013-01-08 11:15:00,56.72,56.72,56.7,56.71,179800.0,39.1721,39.1721,39.1583,39.1652,179800.0
2013-01-08 11:20:00,56.71,56.72,56.69,56.71,52300.0,39.1652,39.1721,39.1514,39.1652,52300.0
2013-01-08 11:25:00,56.72,56.74,56.7,56.74,100700.0,39.1721,39.1859,39.1583,39.1859,100700.0
2013-01-08 11:30:00,56.74,56.76,56.73,56.76,240000.0,39.1859,39.1997,39.179,39.1997,240000.0
2013-01-08 11:35:00,56.76,56.79,56.73,56.78,157000.0,39.1997,39.2204,39.179,39.2135,157000.0
2013-01-08 11:40:00,56.78,56.79,56.77,56.79,308500.0,39.2135,39.2204,39.2066,39.2204,308500.0
2013-01-08 11:45:00,56.78,56.8,56.77,56.78,498300.0,39.2135,39.2273,39.2066,39.2135,498300.0
2013-01-08 11:50:00,56.79,56.79,56.75,56.75,114200.0,39.2204,39.2204,39.1928,39.1928,114200.0
2013-01-08 11:55:00,56.76,56.8,56.75,56.79,132600.0,39.1997,39.2273,39.1928,39.2204,132600.0
2013-01-08 12:00:00,56.79,56.82,56.77,56.81,222700.0,39.2204,39.2411,39.2066,39.2342,222700.0
2013-01-08 12:05:00,56.81,56.81,56.73,56.74,559100.0,39.2342,39.2342,39.179,39.1859,559100.0
2013-01-08 12:10:00,56.73,56.77,56.73,56.77,72400.0,39.179,39.2066,39.179,39.2066,72400.0
2013-01-08 12:15:00,56.77,56.78,56.76,56.77,82300.0,39.2066,39.2135,39.1997,39.2066,82300.0
2013-01-08 12:20:00,56.77,56.78,56.76,56.77,74900.0,39.2066,39.2135,39.1997,39.2066,74900.0
2013-01-08 12:25:00,56.76,56.77,56.74,56.75,67400.0,39.1997,39.2066,39.1859,39.1928,67400.0
2013-01-08 12:30:00,56.75,56.76,56.74,56.76,53800.0,39.1928,39.1997,39.1859,39.1997,53800.0
2013-01-08 12:35:00,56.76,56.76,56.73,56.74,52800.0,39.1997,39.1997,39.179,39.1859,52800.0
2013-01-08 12:40:00,56.73,56.76,56.73,56.76,235500.0,39.179,39.1997,39.179,39.1997,235500.0
2013-01-08 12:45:00,56.76,56.76,56.75,56.76,35100.0,39.1997,39.1997,39.1928,39.1997,35100.0
2013-01-08 12:50:00,56.76,56.76,56.75,56.76,44100.0,39.1997,39.1997,39.1928,39.1997,44100.0
2013-01-08 12:55:00,56.75,56.76,56.74,56.75,184200.0,39.1928,39.1997,39.1859,39.1928,184200.0
2013-01-08 13:00:00,56.75,56.76,56.73,56.75,213800.0,39.1928,39.1997,39.179,39.1928,213800.0
2013-01-08 13:05:00,56.75,56.76,56.73,56.75,60100.0,39.1928,39.1997,39.179,39.1928,60100.0
2013-01-08 13:10:00,56.75,56.75,56.73,56.75,171700.0,39.1928,39.1928,39.179,39.1928,171700.0
2013-01-08 13:15:00,56.75,56.79,56.75,56.77,136200.0,39.1928,39.2204,39.1928,39.2066,136200.0
2013-01-08 13:20:00,56.77,56.8,56.77,56.8,76400.0,39.2066,39.2273,39.2066,39.2273,76400.0
2013-01-08 13:25:00,56.8,56.81,56.78,56.78,57500.0,39.2273,39.2342,39.2135,39.2135,57500.0
2013-01-08 13:30:00,56.79,56.81,56.78,56.81,71000.0,39.2204,39.2342,39.2135,39.2342,71000.0
2013-01-08 13:35:00,56.8,56.82,56.8,56.81,87300.0,39.2273,39.2411,39.2273,39.2342,87300.0
2013-01-08 13:40:00,56.8,56.82,56.8,56.82,60900.0,39.2273,39.2411,39.2273,39.2411,60900.0
2013-01-08 13:45:00,56.82,56.82,56.79,56.8,168500.0,39.2411,39.2411,39.2204,39.2273,168500.0
2013-01-08 13:50:00,56.79,56.8,56.79,56.8,78100.0,39.2204,39.2273,39.2204,39.2273,78100.0
2013-01-08 13:55:00,56.79,56.82,56.79,56.82,124500.0,39.2204,39.2411,39.2204,39.2411,124500.0
2013-01-08 14:00:00,56.82,56.85,56.82,56.84,240400.0,39.2411,39.2619,39.2411,39.255,240400.0
2013-01-08 14:05:00,56.83,56.85,56.83,56.84,112200.0,39.248,39.2619,39.248,39.255,112200.0
2013-01-08 14:10:00,56.84,56.84,56.82,56.83,106300.0,39.255,39.255,39.2411,39.248,106300.0
2013-01-08 14:15:00,56.82,56.83,56.81,56.82,82100.0,39.2411,39.248,39.2342,39.2411,82100.0
2013-01-08 14:20:00,56.81,56.82,56.8,56.81,154500.0,39.2342,39.2411,39.2273,39.2342,154500.0
2013-01-08 14:25:00,56.82,56.84,56.8,56.82,109900.0,39.2411,39.255,39.2273,39.2411,109900.0
2013-01-08 14:30:00,56.82,56.83,56.81,56.83,118000.0,39.2411,39.248,39.2342,39.248,118000.0
2013-01-08 14:35:00,56.82,56.83,56.81,56.82,108200.0,39.2411,39.248,39.2342,39.2411,108200.0
2013-01-08 14:40:00,56.83,56.84,56.81,56.83,169000.0,39.248,39.255,39.2342,39.248,169000.0
2013-01-08 14:45:00,56.83,56.85,56.82,56.85,100600.0,39.248,39.2619,39.2411,39.2619,100600.0
2013-01-08 14:50:00,56.84,56.85,56.84,56.85,28400.0,39.255,39.2619,39.255,39.2619,28400.0
2013-01-08 14:55:00,56.85,56.85,56.84,56.84,52600.0,39.2619,39.2619,39.255,39.255,52600.0
2013-01-08 15:00:00,56.85,56.88,56.84,56.86,76600.0,39.2619,39.2826,39.255,39.2688,76600.0
2013-01-08 15:05:00,56.87,56.88,56.86,56.88,53800.0,39.2757,39.2826,39.2688,39.2826,53800.0
2013-01-08 15:10:00,56.88,56.89,56.87,56.88,210200.0,39.2826,39.2895,39.2757,39.2826,210200.0
2013-01-08 15:15:00,56.88,56.9,56.87,56.89,280000.0,39.2826,39.2964,39.2757,39.2895,280000.0
2013-01-08 15:20:00,56.89,56.92,56.88,56.9,154400.0,39.2895,39.3102,39.2826,39.2964,154400.0
2013-01-08 15:25:00,56.89,56.92,56.89,56.9,110100.0,39.2895,39.3102,39.2895,39.2964,110100.0
2013-01-08 15:30:00,56.91,56.92,56.9,56.91,116600.0,39.3033,39.3102,39.2964,39.3033,116600.0
2013-01-08 15:35:00,56.91,56.92,56.87,56.88,825600.0,39.3033,39.3102,39.2757,39.2826,825600.0
2013-01-08 15:40:00,56.88,56.89,56.85,56.87,385200.0,39.2826,39.2895,39.2619,39.2757,385200.0
2013-01-08 15:45:00,56.87,56.88,56.84,56.86,519700.0,39.2757,39.2826,39.255,39.2688,519700.0
2013-01-08 15:50:00,56.86,56.92,56.86,56.9,389700.0,39.2688,39.3102,39.2688,39.2964,389700.0
2013-01-08 15:55:00,56.9,56.91,56.88,56.91,924300.0,39.2964,39.3033,39.2826,39.3033,924300.0
2013-01-09 09:30:00,57.09,57.11,57.03,57.06,732500.0,39.4276,39.4414,39.3862,39.4069,732500.0
2013-01-09 09:35:00,57.07,57.1,57.06,57.09,218000.0,39.4138,39.4345,39.4069,39.4276,218000.0
2013-01-09 09:40:00,57.1,57.11,57.06,57.07,309300.0,39.4345,39.4414,39.4069,39.4138,309300.0
2013-01-09 09:45:00,57.06,57.12,57.06,57.12,92400.0,39.4069,39.4483,39.4069,39.4483,92400.0
2013-01-09 09:50:00,57.12,57.17,57.11,57.17,124200.0,39.4483,39.4829,39.4414,39.4829,124200.0
2013-01-09 09:55:00,57.17,57.2,57.16,57.18,176800.0,39.4829,39.5036,39.476,39.4898,176800.0
2013-01-09 10:00:00,57.19,57.22,57.19,57.2,124600.0,39.4967,39.5174,39.4967,39.5036,124600.0
2013-01-09 10:05:00,57.2,57.21,57.16,57.18,120100.0,39.5036,39.5105,39.476,39.4898,120100.0
2013-01-09 10:10:00,57.18,57.21,57.17,57.19,156900.0,39.4898,39.5105,39.4829,39.4967,156900.0
2013-01-09 10:15:00,57.19,57.23,57.19,57.22,125800.0,39.4967,39.5243,39.4967,39.5174,125800.0
2013-01-09 10:20:00,57.23,57.24,57.21,57.21,79800.0,39.5243,39.5312,39.5105,39.5105,79800.0
2013-01-09 10:25:00,57.21,57.27,57.21,57.25,120500.0,39.5105,39.5519,39.5105,39.5381,120500.0
2013-01-09 10:30:00,57.26,57.27,57.22,57.22,152500.0,39.545,39.5519,39.5174,39.5174,152500.0
2013-01-09 10:35:00,57.23,57.23,57.21,57.22,107100.0,39.5243,39.5243,39.5105,39.5174,107100.0
2013-01-09 10:40:00,57.21,57.22,57.18,57.2,183500.0,39.5105,39.5174,39.4898,39.5036,183500.0
2013-01-09 10:45:00,57.19,57.2,57.14,57.16,115200.0,39.4967,39.5036,39.4621,39.476,115200.0
2013-01-09 10:50:00,57.16,57.17,57.15,57.16,198200.0,39.476,39.4829,39.469,39.476,198200.0
2013-01-09 10:55:00,57.16,57.17,57.15,57.16,118000.0,39.476,39.4829,39.469,39.476,118000.0
2013-01-09 11:00:00,57.16,57.17,57.15,57.16,92400.0,39.476,39.4829,39.469,39.476,92400.0
2013-01-09 11:05:00,57.16,57.17,57.15,57.16,99300.0,39.476,39.4829,39.469,39.476,99300.0
2013-01-09 11:10:00,57.16,57.16,57.14,57.15,25800.0,39.476,39.476,39.4621,39.469,25800.0
2013-01-09 11:15:00,57.15,57.16,57.14,57.16,152600.0,39.469,39.476,39.4621,39.476,152600.0
2013-01-09 11:20:00,57.16,57.17,57.13,57.15,511200.0,39.476,39.4829,39.4552,39.469,511200.0
2013-01-09 11:25:00,57.15,57.17,57.14,57.16,242100.0,39.469,39.4829,39.4621,39.476,242100.0
2013-01-09 11:30:00,57.16,57.22,57.16,57.2,202800.0,39.476,39.5174,39.476,39.5036,202800.0
2013-01-09 11:35:00,57.2,57.2,57.17,57.18,75000.0,39.5036,39.5036,39.4829,39.4898,75000.0
2013-01-09 11:40:00,57.18,57.19,57.17,57.18,13100.0,39.4898,39.4967,39.4829,39.4898,13100.0
2013-01-09 11:45:00,57.18,57.23,57.17,57.22,63000.0,39.4898,39.5243,39.4829,39.5174,63000.0
2013-01-09 11:50:00,57.22,57.24,57.18,57.2,185500.0,39.5174,39.5312,39.4898,39.5036,185500.0
2013-01-09 11:55:00,57.2,57.23,57.2,57.22,107300.0,39.5036,39.5243,39.5036,39.5174,107300.0
2013-01-09 12:00:00,57.23,57.24,57.22,57.23,313000.0,39.5243,39.5312,39.5174,39.5243,313000.0
2013-01-09 12:05:00,57.24,57.25,57.21,57.21,83200.0,39.5312,39.5381,39.5105,39.5105,83200.0
2013-01-09 12:10:00,57.21,57.23,57.2,57.2,69300.0,39.5105,39.5243,39.5036,39.5036,69300.0
2013-01-09 12:15:00,57.2,57.21,57.18,57.2,105400.0,39.5036,39.5105,39.4898,39.5036,105400.0
2013-01-09 12:20:00,57.2,57.2,57.18,57.18,71100.0,39.5036,39.5036,39.4898,39.4898,71100.0
2013-01-09 12:25:00,57.18,57.2,57.17,57.17,61500.0,39.4898,39.5036,39.4829,39.4829,61500.0
2013-01-09 12:30:00,57.17,57.19,57.15,57.16,124700.0,39.4829,39.4967,39.469,39.476,124700.0
2013-01-09 12:35:00,57.16,57.17,57.14,57.15,58600.0,39.476,39.4829,39.4621,39.469,58600.0
2013-01-09 12:40:00,57.14,57.15,57.12,57.12,109900.0,39.4621,39.469,39.4483,39.4483,109900.0
2013-01-09 12:45:00,57.12,57.14,57.1,57.13,82600.0,39.4483,39.4621,39.4345,39.4552,82600.0
2013-01-09 12:50:00,57.14,57.14,57.11,57.12,58500.0,39.4621,39.4621,39.4414,39.4483,58500.0
2013-01-09 12:55:00,57.13,57.16,57.12,57.16,26600.0,39.4552,39.476,39.4483,39.476,26600.0
2013-01-09 13:00:00,57.16,57.16,57.14,57.15,106900.0,39.476,39.476,39.4621,39.469,106900.0
2013-01-09 13:05:00,57.16,57.16,57.13,57.14,56500.0,39.476,39.476,39.4552,39.4621,56500.0
2013-01-09 13:10:00,57.14,57.14,57.1,57.11,31300.0,39.4621,39.4621,39.4345,39.4414,31300.0
2013-01-09 13:15:00,57.1,57.14,57.1,57.13,32700.0,39.4345,39.4621,39.4345,39.4552,32700.0
2013-01-09 13:20:00,57.13,57.15,57.11,57.13,21200.0,39.4552,39.469,39.4414,39.4552,21200.0
2013-01-09 13:25:00,57.14,57.15,57.12,57.14,28700.0,39.4621,39.469,39.4483,39.4621,28700.0
2013-01-09 13:30:00,57.14,57.15,57.14,57.15,22300.0,39.4621,39.469,39.4621,39.469,22300.0
2013-01-09 13:35:00,57.15,57.17,57.13,57.16,49800.0,39.469,39.4829,39.4552,39.476,49800.0
2013-01-09 13:40:00,57.17,57.17,57.15,57.16,27300.0,39.4829,39.4829,39.469,39.476,27300.0
2013-01-09 13:45:00,57.16,57.17,57.16,57.16,11800.0,39.476,39.4829,39.476,39.476,11800.0
2013-01-09 13:50:00,57.16,57.16,57.15,57.16,11500.0,39.476,39.476,39.469,39.476,11500.0
2013-01-09 13:55:00,57.16,57.17,57.15,57.16,30900.0,39.476,39.4829,39.469,39.476,30900.0
2013-01-09 14:00:00,57.15,57.17,57.14,57.17,38400.0,39.469,39.4829,39.4621,39.4829,38400.0
2013-01-09 14:05:00,57.17,57.17,57.16,57.17,35600.0,39.4829,39.4829,39.476,39.4829,35600.0
2013-01-09 14:10:00,57.17,57.17,57.16,57.17,12400.0,39.4829,39.4829,39.476,39.4829,12400.0
2013-01-09 14:15:00,57.16,57.17,57.16,57.17,16500.0,39.476,39.4829,39.476,39.4829,16500.0
2013-01-09 14:20:00,57.17,57.17,57.15,57.15,83200.0,39.4829,39.4829,39.469,39.469,83200.0
2013-01-09 14:25:00,57.15,57.17,57.15,57.17,48700.0,39.469,39.4829,39.469,39.4829,48700.0
2013-01-09 14:30:00,57.16,57.18,57.16,57.18,70100.0,39.476,39.4898,39.476,39.4898,70100.0
2013-01-09 14:35:00,57.18,57.19,57.15,57.17,123100.0,39.4898,39.4967,39.469,39.4829,123100.0
2013-01-09 14:40:00,57.17,57.17,57.15,57.16,36800.0,39.4829,39.4829,39.469,39.476,36800.0
2013-01-09 14:45:00,57.16,57.17,57.14,57.15,62500.0,39.476,39.4829,39.4621,39.469,62500.0
2013-01-09 14:50:00,57.16,57.16,57.11,57.12,54100.0,39.476,39.476,39.4414,39.4483,54100.0
2013-01-09 14:55:00,57.11,57.13,57.11,57.12,60900.0,39.4414,39.4552,39.4414,39.4483,60900.0
2013-01-09 15:00:00,57.12,57.13,57.1,57.13,56200.0,39.4483,39.4552,39.4345,39.4552,56200.0
2013-01-09 15:05:00,57.12,57.13,57.1,57.12,40200.0,39.4483,39.4552,39.4345,39.4483,40200.0
2013-01-09 15:10:00,57.11,57.14,57.1,57.13,276000.0,39.4414,39.4621,39.4345,39.4552,276000.0
2013-01-09 15:15:00,57.13,57.15,57.12,57.14,107600.0,39.4552,39.469,39.4483,39.4621,107600.0
2013-01-09 15:20:00,57.14,57.17,57.14,57.17,353500.0,39.4621,39.4829,39.4621,39.4829,353500.0
2013-01-09 15:25:00,57.17,57.19,57.16,57.19,103300.0,39.4829,39.4967,39.476,39.4967,103300.0
2013-01-09 15:30:00,57.19,57.19,57.16,57.17,123900.0,39.4967,39.4967,39.476,39.4829,123900.0
2013-01-09 15:35:00,57.17,57.2,57.16,57.18,158500.0,39.4829,39.5036,39.476,39.4898,158500.0
2013-01-09 15:40:00,57.19,57.19,57.17,57.18,76400.0,39.4967,39.4967,39.4829,39.4898,76400.0
2013-01-09 15:45:00,57.18,57.2,57.17,57.2,201300.0,39.4898,39.5036,39.4829,39.5036,201300.0
2013-01-09 15:50:00,57.19,57.23,57.19,57.19,799200.0,39.4967,39.5243,39.4967,39.4967,799200.0
2013-01-09 15:55:00,57.2,57.21,57.17,57.19,736700.0,39.5036,39.5105,39.4829,39.4967,736700.0
2013-01-10 09:30:00,57.8,57.82,57.76,57.78,883800.0,39.918,39.9318,39.8903,39.9041,883800.0
2013-01-10 09:35:00,57.78,57.79,57.76,57.79,245900.0,39.9041,39.911,39.8903,39.911,245900.0
2013-01-10 09:40:00,57.79,57.79,57.73,57.76,692100.0,39.911,39.911,39.8696,39.8903,692100.0
2013-01-10 09:45:00,57.76,57.78,57.72,57.75,323500.0,39.8903,39.9041,39.8627,39.8834,323500.0
2013-01-10 09:50:00,57.75,57.77,57.73,57.77,257200.0,39.8834,39.8972,39.8696,39.8972,257200.0
2013-01-10 09:55:00,57.77,57.8,57.77,57.79,311200.0,39.8972,39.918,39.8972,39.911,311200.0
2013-01-10 10:00:00,57.79,57.8,57.75,57.78,116900.0,39.911,39.918,39.8834,39.9041,116900.0
2013-01-10 10:05:00,57.77,57.81,57.77,57.79,343600.0,39.8972,39.9249,39.8972,39.911,343600.0
2013-01-10 10:10:00,57.79,57.82,57.78,57.82,214400.0,39.911,39.9318,39.9041,39.9318,214400.0
2013-01-10 10:15:00,57.83,57.83,57.79,57.81,180500.0,39.9387,39.9387,39.911,39.9249,180500.0
2013-01-10 10:20:00,57.8,57.84,57.8,57.84,266700.0,39.918,39.9456,39.918,39.9456,266700.0
2013-01-10 10:25:00,57.84,57.86,57.81,57.82,241900.0,39.9456,39.9594,39.9249,39.9318,241900.0
2013-01-10 10:30:00,57.81,57.81,57.75,57.79,248400.0,39.9249,39.9249,39.8834,39.911,248400.0
2013-01-10 10:35:00,57.8,57.8,57.72,57.75,401600.0,39.918,39.918,39.8627,39.8834,401600.0
2013-01-10 10:40:00,57.75,57.75,57.7,57.74,183900.0,39.8834,39.8834,39.8489,39.8765,183900.0
2013-01-10 10:45:00,57.74,57.74,57.66,57.68,174600.0,39.8765,39.8765,39.8213,39.8351,174600.0
2013-01-10 10:50:00,57.68,57.71,57.66,57.71,57600.0,39.8351,39.8558,39.8213,39.8558,57600.0
2013-01-10 10:55:00,57.71,57.71,57.65,57.66,181500.0,39.8558,39.8558,39.8144,39.8213,181500.0
2013-01-10 11:00:00,57.66,57.69,57.64,57.68,242300.0,39.8213,39.842,39.8075,39.8351,242300.0
2013-01-10 11:05:00,57.68,57.69,57.67,57.69,265200.0,39.8351,39.842,39.8282,39.842,265200.0
2013-01-10 11:10:00,57.69,57.69,57.62,57.62,195500.0,39.842,39.842,39.7936,39.7936,195500.0
2013-01-10 11:15:00,57.62,57.63,57.59,57.61,236100.0,39.7936,39.8005,39.7729,39.7867,236100.0
2013-01-10 11:20:00,57.62,57.65,57.62,57.65,223900.0,39.7936,39.8144,39.7936,39.8144,223900.0
2013-01-10 11:25:00,57.65,57.7,57.65,57.67,132200.0,39.8144,39.8489,39.8144,39.8282,132200.0
2013-01-10 11:30:00,57.68,57.71,57.68,57.7,146800.0,39.8351,39.8558,39.8351,39.8489,146800.0
2013-01-10 11:35:00,57.7,57.71,57.67,57.69,60400.0,39.8489,39.8558,39.8282,39.842,60400.0
2013-01-10 11:40:00,57.69,57.72,57.66,57.72,78300.0,39.842,39.8627,39.8213,39.8627,78300.0
2013-01-10 11:45:00,57.71,57.72,57.69,57.71,54900.0,39.8558,39.8627,39.842,39.8558,54900.0
2013-01-10 11:50:00,57.71,57.71,57.7,57.71,14800.0,39.8558,39.8558,39.8489,39.8558,14800.0
2013-01-10 11:55:00,57.71,57.74,57.7,57.73,137000.0,39.8558,39.8765,39.8489,39.8696,137000.0
2013-01-10 12:00:00,57.73,57.73,57.71,57.72,184700.0,39.8696,39.8696,39.8558,39.8627,184700.0
2013-01-10 12:05:00,57.71,57.73,57.71,57.72,61200.0,39.8558,39.8696,39.8558,39.8627,61200.0
2013-01-10 12:10:00,57.72,57.74,57.71,57.74,77100.0,39.8627,39.8765,39.8558,39.8765,77100.0
2013-01-10 12:15:00,57.73,57.77,57.73,57.76,79100.0,39.8696,39.8972,39.8696,39.8903,79100.0
2013-01-10 12:20:00,57.76,57.78,57.76,57.76,76700.0,39.8903,39.9041,39.8903,39.8903,76700.0
2013-01-10 12:25:00,57.76,57.77,57.75,57.75,58800.0,39.8903,39.8972,39.8834,39.8834,58800.0
2013-01-10 12:30:00,57.75,57.8,57.75,57.79,174400.0,39.8834,39.918,39.8834,39.911,174400.0
2013-01-10 12:35:00,57.8,57.83,57.8,57.83,57100.0,39.918,39.9387,39.918,39.9387,57100.0
2013-01-10 12:40:00,57.83,57.85,57.83,57.83,91100.0,39.9387,39.9525,39.9387,39.9387,91100.0
2013-01-10 12:45:00,57.84,57.86,57.83,57.86,181400.0,39.9456,39.9594,39.9387,39.9594,181400.0
2013-01-10 12:50:00,57.86,57.86,57.83,57.84,182200.0,39.9594,39.9594,39.9387,39.9456,182200.0
2013-01-10 12:55:00,57.84,57.91,57.84,57.9,113100.0,39.9456,39.9939,39.9456,39.987,113100.0
2013-01-10 13:00:00,57.91,57.92,57.87,57.88,115300.0,39.9939,40.0008,39.9663,39.9732,115300.0
2013-01-10 13:05:00,57.88,57.88,57.84,57.84,217800.0,39.9732,39.9732,39.9456,39.9456,217800.0
2013-01-10 13:10:00,57.85,57.85,57.83,57.85,102400.0,39.9525,39.9525,39.9387,39.9525,102400.0
2013-01-10 13:15:00,57.84,57.85,57.83,57.85,106200.0,39.9456,39.9525,39.9387,39.9525,106200.0
2013-01-10 13:20:00,57.85,57.87,57.84,57.87,113700.0,39.9525,39.9663,39.9456,39.9663,113700.0
2013-01-10 13:25:00,57.87,57.87,57.85,57.85,216300.0,39.9663,39.9663,39.9525,39.9525,216300.0
2013-01-10 13:30:00,57.85,57.86,57.84,57.85,94300.0,39.9525,39.9594,39.9456,39.9525,94300.0
2013-01-10 13:35:00,57.85,57.85,57.84,57.85,24500.0,39.9525,39.9525,39.9456,39.9525,24500.0
2013-01-10 13:40:00,57.85,57.86,57.84,57.85,103800.0,39.9525,39.9594,39.9456,39.9525,103800.0
2013-01-10 13:45:00,57.85,57.87,57.84,57.87,70100.0,39.9525,39.9663,39.9456,39.9663,70100.0
2013-01-10 13:50:00,57.87,57.89,57.86,57.89,218100.0,39.9663,39.9801,39.9594,39.9801,218100.0
2013-01-10 13:55:00,57.89,57.93,57.89,57.92,116900.0,39.9801,40.0077,39.9801,40.0008,116900.0
2013-01-10 14:00:00,57.92,57.92,57.9,57.92,60500.0,40.0008,40.0008,39.987,40.0008,60500.0
2013-01-10 14:05:00,57.92,57.94,57.91,57.94,64900.0,40.0008,40.0146,39.9939,40.0146,64900.0
2013-01-10 14:10:00,57.93,57.94,57.9,57.9,442900.0,40.0077,40.0146,39.987,39.987,442900.0
2013-01-10 14:15:00,57.9,57.92,57.9,57.9,378700.0,39.987,40.0008,39.987,39.987,378700.0
2013-01-10 14:20:00,57.91,57.91,57.87,57.87,122000.0,39.9939,39.9939,39.9663,39.9663,122000.0
2013-01-10 14:25:00,57.88,57.89,57.86,57.87,113600.0,39.9732,39.9801,39.9594,39.9663,113600.0
2013-01-10 14:30:00,57.87,57.89,57.86,57.88,113800.0,39.9663,39.9801,39.9594,39.9732,113800.0
2013-01-10 14:35:00,57.88,57.9,57.88,57.9,137600.0,39.9732,39.987,39.9732,39.987,137600.0
2013-01-10 14:40:00,57.89,57.92,57.88,57.92,107900.0,39.9801,40.0008,39.9732,40.0008,107900.0
2013-01-10 14:45:00,57.92,57.93,57.91,57.93,70300.0,40.0008,40.0077,39.9939,40.0077,70300.0
2013-01-10 14:50:00,57.93,57.97,57.92,57.94,171000.0,40.0077,40.0354,40.0008,40.0146,171000.0
2013-01-10 14:55:00,57.95,57.95,57.93,57.94,103600.0,40.0215,40.0215,40.0077,40.0146,103600.0
2013-01-10 15:00:00,57.94,57.96,57.94,57.96,209700.0,40.0146,40.0285,40.0146,40.0285,209700.0
2013-01-10 15:05:00,57.96,57.96,57.94,57.96,90200.0,40.0285,40.0285,40.0146,40.0285,90200.0
2013-01-10 15:10:00,57.96,57.99,57.95,57.98,138400.0,40.0285,40.0492,40.0215,40.0423,138400.0
2013-01-10 15:15:00,57.98,57.99,57.96,57.99,140000.0,40.0423,40.0492,40.0285,40.0492,140000.0
2013-01-10 15:20:00,57.99,58.01,57.98,57.98,156300.0,40.0492,40.063,40.0423,40.0423,156300.0
2013-01-10 15:25:00,57.99,58.01,57.97,58.01,257600.0,40.0492,40.063,40.0354,40.063,257600.0
2013-01-10 15:30:00,58.0,58.0,57.97,57.97,146000.0,40.0561,40.0561,40.0354,40.0354,146000.0
2013-01-10 15:35:00,57.98,57.99,57.97,57.98,316600.0,40.0423,40.0492,40.0354,40.0423,316600.0
2013-01-10 15:40:00,57.98,57.99,57.97,57.98,196600.0,40.0423,40.0492,40.0354,40.0423,196600.0
2013-01-10 15:45:00,57.99,58.01,57.98,58.0,422600.0,40.0492,40.063,40.0423,40.0561,422600.0
2013-01-10 15:50:00,58.0,58.0,57.95,57.95,526800.0,40.0561,40.0561,40.0215,40.0215,526800.0
2013-01-10 15:55:00,57.96,57.96,57.91,57.92,1375800.0,40.0285,40.0285,39.9939,40.0008,1375800.0
2013-01-11 09:30:00,58.01,58.03,58.01,58.03,330400.0,40.063,40.0768,40.063,40.0768,330400.0
2013-01-11 09:35:00,58.03,58.07,57.98,58.0,533600.0,40.0768,40.1044,40.0423,40.0561,533600.0
2013-01-11 09:40:00,58.0,58.02,57.97,58.01,273100.0,40.0561,40.0699,40.0354,40.063,273100.0
2013-01-11 09:45:00,58.0,58.01,57.91,57.93,447700.0,40.0561,40.063,39.9939,40.0077,447700.0
2013-01-11 09:50:00,57.94,57.94,57.91,57.92,224500.0,40.0146,40.0146,39.9939,40.0008,224500.0
2013-01-11 09:55:00,57.92,57.92,57.87,57.89,183400.0,40.0008,40.0008,39.9663,39.9801,183400.0
2013-01-11 10:00:00,57.89,57.91,57.87,57.89,188900.0,39.9801,39.9939,39.9663,39.9801,188900.0
2013-01-11 10:05:00,57.87,57.89,57.84,57.84,205000.0,39.9663,39.9801,39.9456,39.9456,205000.0
2013-01-11 10:10:00,57.84,57.89,57.84,57.88,149600.0,39.9456,39.9801,39.9456,39.9732,149600.0
2013-01-11 10:15:00,57.89,57.9,57.87,57.88,78000.0,39.9801,39.987,39.9663,39.9732,78000.0
2013-01-11 10:20:00,57.88,57.9,57.87,57.88,202900.0,39.9732,39.987,39.9663,39.9732,202900.0
2013-01-11 10:25:00,57.88,57.91,57.87,57.9,78700.0,39.9732,39.9939,39.9663,39.987,78700.0
2013-01-11 10:30:00,57.91,57.92,57.89,57.9,192800.0,39.9939,40.0008,39.9801,39.987,192800.0
2013-01-11 10:35:00,57.89,57.93,57.87,57.93,68700.0,39.9801,40.0077,39.9663,40.0077,68700.0
2013-01-11 10:40:00,57.93,57.98,57.93,57.98,248400.0,40.0077,40.0423,40.0077,40.0423,248400.0
2013-01-11 10:45:00,57.97,57.99,57.96,57.97,256700.0,40.0354,40.0492,40.0285,40.0354,256700.0
2013-01-11 10:50:00,57.97,57.99,57.97,57.98,108500.0,40.0354,40.0492,40.0354,40.0423,108500.0
2013-01-11 10:55:00,57.98,58.0,57.97,57.99,193100.0,40.0423,40.0561,40.0354,40.0492,193100.0
2013-01-11 11:00:00,58.0,58.02,58.0,58.01,92000.0,40.0561,40.0699,40.0561,40.063,92000.0
2013-01-11 11:05:00,58.01,58.03,58.0,58.0,286700.0,40.063,40.0768,40.0561,40.0561,286700.0
2013-01-11 11:10:00,58.01,58.02,58.0,58.02,131900.0,40.063,40.0699,40.0561,40.0699,131900.0
2013-01-11 11:15:00,58.02,58.06,58.02,58.05,269100.0,40.0699,40.0975,40.0699,40.0906,269100.0
2013-01-11 11:20:00,58.05,58.05,58.03,58.04,227200.0,40.0906,40.0906,40.0768,40.0837,227200.0
2013-01-11 11:25:00,58.03,58.04,58.0,58.01,189000.0,40.0768,40.0837,40.0561,40.063,189000.0
2013-01-11 11:30:00,58.01,58.04,58.0,58.04,323700.0,40.063,40.0837,40.0561,40.0837,323700.0
2013-01-11 11:35:00,58.04,58.08,58.03,58.04,246200.0,40.0837,40.1113,40.0768,40.0837,246200.0
2013-01-11 11:40:00,58.05,58.07,58.04,58.05,62300.0,40.0906,40.1044,40.0837,40.0906,62300.0
2013-01-11 11:45:00,58.05,58.05,58.02,58.04,72600.0,40.0906,40.0906,40.0699,40.0837,72600.0
2013-01-11 11:50:00,58.04,58.11,58.04,58.09,116200.0,40.0837,40.132,40.0837,40.1182,116200.0
2013-01-11 11:55:00,58.1,58.11,58.08,58.08,67300.0,40.1251,40.132,40.1113,40.1113,67300.0
2013-01-11 12:00:00,58.07,58.09,58.06,58.07,38900.0,40.1044,40.1182,40.0975,40.1044,38900.0
2013-01-11 12:05:00,58.07,58.09,58.06,58.09,65000.0,40.1044,40.1182,40.0975,40.1182,65000.0
2013-01-11 12:10:00,58.09,58.1,58.08,58.09,51000.0,40.1182,40.1251,40.1113,40.1182,51000.0
2013-01-11 12:15:00,58.08,58.08,58.06,58.08,103800.0,40.1113,40.1113,40.0975,40.1113,103800.0
2013-01-11 12:20:00,58.09,58.1,58.08,58.09,73300.0,40.1182,40.1251,40.1113,40.1182,73300.0
2013-01-11 12:25:00,58.09,58.11,58.08,58.09,60800.0,40.1182,40.132,40.1113,40.1182,60800.0
2013-01-11 12:30:00,58.08,58.09,58.06,58.06,50900.0,40.1113,40.1182,40.0975,40.0975,50900.0
2013-01-11 12:35:00,58.06,58.07,58.04,58.06,501200.0,40.0975,40.1044,40.0837,40.0975,501200.0
2013-01-11 12:40:00,58.06,58.08,58.06,58.07,76600.0,40.0975,40.1113,40.0975,40.1044,76600.0
2013-01-11 12:45:00,58.08,58.08,58.06,58.07,65500.0,40.1113,40.1113,40.0975,40.1044,65500.0
2013-01-11 12:50:00,58.08,58.09,58.06,58.06,66800.0,40.1113,40.1182,40.0975,40.0975,66800.0
2013-01-11 12:55:00,58.07,58.09,58.07,58.09,97100.0,40.1044,40.1182,40.1044,40.1182,97100.0
2013-01-11 13:00:00,58.09,58.1,58.07,58.08,28100.0,40.1182,40.1251,40.1044,40.1113,28100.0
2013-01-11 13:05:00,58.07,58.08,58.06,58.06,26300.0,40.1044,40.1113,40.0975,40.0975,26300.0
2013-01-11 13:10:00,58.07,58.07,58.05,58.07,35100.0,40.1044,40.1044,40.0906,40.1044,35100.0
2013-01-11 13:15:00,58.07,58.07,58.03,58.04,28300.0,40.1044,40.1044,40.0768,40.0837,28300.0
2013-01-11 13:20:00,58.04,58.05,58.03,58.04,63400.0,40.0837,40.0906,40.0768,40.0837,63400.0
2013-01-11 13:25:00,58.04,58.05,58.03,58.04,41800.0,40.0837,40.0906,40.0768,40.0837,41800.0
2013-01-11 13:30:00,58.04,58.08,58.03,58.08,49300.0,40.0837,40.1113,40.0768,40.1113,49300.0
2013-01-11 13:35:00,58.08,58.1,58.07,58.08,88600.0,40.1113,40.1251,40.1044,40.1113,88600.0
2013-01-11 13:40:00,58.09,58.09,58.04,58.04,53900.0,40.1182,40.1182,40.0837,40.0837,53900.0
2013-01-11 13:45:00,58.05,58.06,58.03,58.06,158200.0,40.0906,40.0975,40.0768,40.0975,158200.0
2013-01-11 13:50:00,58.05,58.07,58.04,58.05,51100.0,40.0906,40.1044,40.0837,40.0906,51100.0
2013-01-11 13:55:00,58.05,58.06,58.03,58.04,48300.0,40.0906,40.0975,40.0768,40.0837,48300.0
2013-01-11 14:00:00,58.03,58.04,58.03,58.03,24800.0,40.0768,40.0837,40.0768,40.0768,24800.0
2013-01-11 14:05:00,58.04,58.07,58.03,58.07,267200.0,40.0837,40.1044,40.0768,40.1044,267200.0
2013-01-11 14:10:00,58.07,58.09,58.06,58.07,142900.0,40.1044,40.1182,40.0975,40.1044,142900.0
2013-01-11 14:15:00,58.08,58.09,58.07,58.08,59000.0,40.1113,40.1182,40.1044,40.1113,59000.0
2013-01-11 14:20:00,58.09,58.1,58.07,58.1,204600.0,40.1182,40.1251,40.1044,40.1251,204600.0
2013-01-11 14:25:00,58.1,58.1,58.08,58.09,74600.0,40.1251,40.1251,40.1113,40.1182,74600.0
2013-01-11 14:30:00,58.1,58.11,58.09,58.1,61700.0,40.1251,40.132,40.1182,40.1251,61700.0
2013-01-11 14:35:00,58.1,58.11,58.09,58.09,105400.0,40.1251,40.132,40.1182,40.1182,105400.0
2013-01-11 14:40:00,58.1,58.1,58.06,58.06,31300.0,40.1251,40.1251,40.0975,40.0975,31300.0
2013-01-11 14:45:00,58.06,58.07,58.06,58.07,27300.0,40.0975,40.1044,40.0975,40.1044,27300.0
2013-01-11 14:50:00,58.07,58.08,58.06,58.08,41300.0,40.1044,40.1113,40.0975,40.1113,41300.0
2013-01-11 14:55:00,58.08,58.08,58.06,58.07,24100.0,40.1113,40.1113,40.0975,40.1044,24100.0
2013-01-11 15:00:00,58.07,58.07,58.03,58.04,174800.0,40.1044,40.1044,40.0768,40.0837,174800.0
2013-01-11 15:05:00,58.04,58.04,58.01,58.03,94600.0,40.0837,40.0837,40.063,40.0768,94600.0
2013-01-11 15:10:00,58.03,58.04,58.01,58.04,66900.0,40.0768,40.0837,40.063,40.0837,66900.0
2013-01-11 15:15:00,58.04,58.05,58.03,58.04,45400.0,40.0837,40.0906,40.0768,40.0837,45400.0
2013-01-11 15:20:00,58.05,58.09,58.04,58.08,102900.0,40.0906,40.1182,40.0837,40.1113,102900.0
2013-01-11 15:25:00,58.07,58.08,58.06,58.08,74700.0,40.1044,40.1113,40.0975,40.1113,74700.0
2013-01-11 15:30:00,58.08,58.09,58.06,58.07,50700.0,40.1113,40.1182,40.0975,40.1044,50700.0
2013-01-11 15:35:00,58.07,58.08,58.05,58.05,198900.0,40.1044,40.1113,40.0906,40.0906,198900.0
2013-01-11 15:40:00,58.05,58.07,58.04,58.07,172400.0,40.0906,40.1044,40.0837,40.1044,172400.0
2013-01-11 15:45:00,58.07,58.09,58.06,58.08,152400.0,40.1044,40.1182,40.0975,40.1113,152400.0
2013-01-11 15:50:00,58.07,58.08,58.06,58.07,335600.0,40.1044,40.1113,40.0975,40.1044,335600.0
2013-01-11 15:55:00,58.06,58.07,58.03,58.05,596300.0,40.0975,40.1044,40.0768,40.0906,596300.0
2013-01-14 09:30:00,58.04,58.13,58.01,58.03,439200.0,40.0837,40.1459,40.063,40.0768,439200.0
2013-01-14 09:35:00,58.03,58.08,58.03,58.05,220200.0,40.0768,40.1113,40.0768,40.0906,220200.0
2013-01-14 09:40:00,58.05,58.07,58.0,58.0,294500.0,40.0906,40.1044,40.0561,40.0561,294500.0
2013-01-14 09:45:00,57.99,58.03,57.99,58.0,106800.0,40.0492,40.0768,40.0492,40.0561,106800.0
2013-01-14 09:50:00,58.0,58.0,57.92,57.92,91100.0,40.0561,40.0561,40.0008,40.0008,91100.0
2013-01-14 09:55:00,57.93,57.93,57.91,57.93,98300.0,40.0077,40.0077,39.9939,40.0077,98300.0
2013-01-14 10:00:00,57.94,57.95,57.9,57.94,94500.0,40.0146,40.0215,39.987,40.0146,94500.0
2013-01-14 10:05:00,57.94,57.94,57.88,57.89,90300.0,40.0146,40.0146,39.9732,39.9801,90300.0
2013-01-14 10:10:00,57.89,57.94,57.89,57.9,118900.0,39.9801,40.0146,39.9801,39.987,118900.0
2013-01-14 10:15:00,57.89,57.93,57.89,57.91,103400.0,39.9801,40.0077,39.9801,39.9939,103400.0
2013-01-14 10:20:00,57.9,57.9,57.87,57.88,200100.0,39.987,39.987,39.9663,39.9732,200100.0
2013-01-14 10:25:00,57.87,57.92,57.87,57.91,204600.0,39.9663,40.0008,39.9663,39.9939,204600.0
2013-01-14 10:30:00,57.91,57.96,57.91,57.96,216000.0,39.9939,40.0285,39.9939,40.0285,216000.0
2013-01-14 10:35:00,57.96,57.98,57.96,57.98,153900.0,40.0285,40.0423,40.0285,40.0423,153900.0
2013-01-14 10:40:00,57.98,58.04,57.98,58.03,234100.0,40.0423,40.0837,40.0423,40.0768,234100.0
2013-01-14 10:45:00,58.02,58.04,58.02,58.03,186500.0,40.0699,40.0837,40.0699,40.0768,186500.0
2013-01-14 10:50:00,58.03,58.03,58.01,58.03,111600.0,40.0768,40.0768,40.063,40.0768,111600.0
2013-01-14 10:55:00,58.02,58.05,58.02,58.05,102100.0,40.0699,40.0906,40.0699,40.0906,102100.0
2013-01-14 11:00:00,58.04,58.06,58.03,58.05,151000.0,40.0837,40.0975,40.0768,40.0906,151000.0
2013-01-14 11:05:00,58.05,58.07,58.04,58.05,142700.0,40.0906,40.1044,40.0837,40.0906,142700.0
2013-01-14 11:10:00,58.05,58.05,58.04,58.04,161300.0,40.0906,40.0906,40.0837,40.0837,161300.0
2013-01-14 11:15:00,58.05,58.05,58.03,58.04,241500.0,40.0906,40.0906,40.0768,40.0837,241500.0
2013-01-14 11:20:00,58.04,58.04,58.01,58.01,156800.0,40.0837,40.0837,40.063,40.063,156800.0
2013-01-14 11:25:00,58.01,58.04,58.01,58.04,90600.0,40.063,40.0837,40.063,40.0837,90600.0
2013-01-14 11:30:00,58.04,58.05,58.01,58.02,196900.0,40.0837,40.0906,40.063,40.0699,196900.0
2013-01-14 11:35:00,58.01,58.02,57.97,57.97,132800.0,40.063,40.0699,40.0354,40.0354,132800.0
2013-01-14 11:40:00,57.97,57.98,57.95,57.97,70700.0,40.0354,40.0423,40.0215,40.0354,70700.0
2013-01-14 11:45:00,57.97,58.02,57.97,58.02,68200.0,40.0354,40.0699,40.0354,40.0699,68200.0
2013-01-14 11:50:00,58.02,58.03,58.02,58.03,19900.0,40.0699,40.0768,40.0699,40.0768,19900.0
2013-01-14 11:55:00,58.03,58.05,58.01,58.04,47300.0,40.0768,40.0906,40.063,40.0837,47300.0
2013-01-14 12:00:00,58.05,58.08,58.05,58.07,104300.0,40.0906,40.1113,40.0906,40.1044,104300.0
2013-01-14 12:05:00,58.06,58.07,58.05,58.06,34700.0,40.0975,40.1044,40.0906,40.0975,34700.0
2013-01-14 12:10:00,58.05,58.07,58.04,58.05,61900.0,40.0906,40.1044,40.0837,40.0906,61900.0
2013-01-14 12:15:00,58.05,58.06,58.03,58.03,64900.0,40.0906,40.0975,40.0768,40.0768,64900.0
2013-01-14 12:20:00,58.03,58.05,58.01,58.02,143000.0,40.0768,40.0906,40.063,40.0699,143000.0
2013-01-14 12:25:00,58.02,58.03,58.0,58.0,50900.0,40.0699,40.0768,40.0561,40.0561,50900.0
2013-01-14 12:30:00,57.99,58.02,57.99,58.02,85800.0,40.0492,40.0699,40.0492,40.0699,85800.0
2013-01-14 12:35:00,58.01,58.02,58.01,58.01,51800.0,40.063,40.0699,40.063,40.063,51800.0
2013-01-14 12:40:00,58.01,58.02,58.0,58.01,60100.0,40.063,40.0699,40.0561,40.063,60100.0
2013-01-14 12:45:00,58.01,58.03,58.01,58.02,71400.0,40.063,40.0768,40.063,40.0699,71400.0
2013-01-14 12:50:00,58.02,58.03,58.01,58.03,38200.0,40.0699,40.0768,40.063,40.0768,38200.0
2013-01-14 12:55:00,58.03,58.04,58.01,58.01,162900.0,40.0768,40.0837,40.063,40.063,162900.0
2013-01-14 13:00:00,58.02,58.02,57.98,57.98,58300.0,40.0699,40.0699,40.0423,40.0423,58300.0
2013-01-14 13:05:00,57.98,58.0,57.98,57.99,51000.0,40.0423,40.0561,40.0423,40.0492,51000.0
2013-01-14 13:10:00,57.99,58.0,57.98,57.99,82200.0,40.0492,40.0561,40.0423,40.0492,82200.0
2013-01-14 13:15:00,58.0,58.02,57.99,58.02,58900.0,40.0561,40.0699,40.0492,40.0699,58900.0
2013-01-14 13:20:00,58.02,58.04,58.02,58.03,82900.0,40.0699,40.0837,40.0699,40.0768,82900.0
2013-01-14 13:25:00,58.04,58.04,58.02,58.03,65500.0,40.0837,40.0837,40.0699,40.0768,65500.0
2013-01-14 13:30:00,58.03,58.03,58.02,58.02,35300.0,40.0768,40.0768,40.0699,40.0699,35300.0
2013-01-14 13:35:00,58.02,58.03,58.02,58.03,13200.0,40.0699,40.0768,40.0699,40.0768,13200.0
2013-01-14 13:40:00,58.03,58.03,58.02,58.02,36600.0,40.0768,40.0768,40.0699,40.0699,36600.0
2013-01-14 13:45:00,58.03,58.03,57.99,58.0,95600.0,40.0768,40.0768,40.0492,40.0561,95600.0
2013-01-14 13:50:00,58.01,58.01,58.0,58.01,42400.0,40.063,40.063,40.0561,40.063,42400.0
2013-01-14 13:55:00,58.0,58.02,57.99,58.0,46000.0,40.0561,40.0699,40.0492,40.0561,46000.0
2013-01-14 14:00:00,58.01,58.05,58.0,58.05,86000.0,40.063,40.0906,40.0561,40.0906,86000.0
2013-01-14 14:05:00,58.04,58.06,58.02,58.05,103600.0,40.0837,40.0975,40.0699,40.0906,103600.0
2013-01-14 14:10:00,58.05,58.07,58.04,58.05,53600.0,40.0906,40.1044,40.0837,40.0906,53600.0
2013-01-14 14:15:00,58.05,58.07,58.05,58.06,57400.0,40.0906,40.1044,40.0906,40.0975,57400.0
2013-01-14 14:20:00,58.06,58.07,58.04,58.04,84200.0,40.0975,40.1044,40.0837,40.0837,84200.0
2013-01-14 14:25:00,58.05,58.07,58.05,58.07,50000.0,40.0906,40.1044,40.0906,40.1044,50000.0
2013-01-14 14:30:00,58.07,58.09,58.06,58.08,76400.0,40.1044,40.1182,40.0975,40.1113,76400.0
2013-01-14 14:35:00,58.08,58.09,58.06,58.07,54700.0,40.1113,40.1182,40.0975,40.1044,54700.0
2013-01-14 14:40:00,58.06,58.09,58.06,58.06,27100.0,40.0975,40.1182,40.0975,40.0975,27100.0
2013-01-14 14:45:00,58.06,58.07,58.04,58.07,39200.0,40.0975,40.1044,40.0837,40.1044,39200.0
2013-01-14 14:50:00,58.06,58.07,58.05,58.06,35400.0,40.0975,40.1044,40.0906,40.0975,35400.0
2013-01-14 14:55:00,58.06,58.07,58.06,58.07,110400.0,40.0975,40.1044,40.0975,40.1044,110400.0
2013-01-14 15:00:00,58.08,58.08,58.07,58.07,34700.0,40.1113,40.1113,40.1044,40.1044,34700.0
2013-01-14 15:05:00,58.08,58.12,58.07,58.12,109700.0,40.1113,40.1389,40.1044,40.1389,109700.0
2013-01-14 15:10:00,58.11,58.12,58.1,58.11,34500.0,40.132,40.1389,40.1251,40.132,34500.0
2013-01-14 15:15:00,58.11,58.13,58.1,58.12,40600.0,40.132,40.1459,40.1251,40.1389,40600.0
2013-01-14 15:20:00,58.12,58.14,58.12,58.14,167700.0,40.1389,40.1528,40.1389,40.1528,167700.0
2013-01-14 15:25:00,58.14,58.15,58.12,58.13,103900.0,40.1528,40.1597,40.1389,40.1459,103900.0
2013-01-14 15:30:00,58.13,58.14,58.11,58.11,55200.0,40.1459,40.1528,40.132,40.132,55200.0
2013-01-14 15:35:00,58.11,58.11,58.09,58.1,65100.0,40.132,40.132,40.1182,40.1251,65100.0
2013-01-14 15:40:00,58.11,58.13,58.1,58.12,59600.0,40.132,40.1459,40.1251,40.1389,59600.0
2013-01-14 15:45:00,58.13,58.13,58.11,58.12,111500.0,40.1459,40.1459,40.132,40.1389,111500.0
2013-01-14 15:50:00,58.12,58.12,58.07,58.07,213400.0,40.1389,40.1389,40.1044,40.1044,213400.0
2013-01-14 15:55:00,58.07,58.11,58.07,58.11,653500.0,40.1044,40.132,40.1044,40.132,653500.0
2013-01-15 09:30:00,57.75,57.75,57.7,57.71,190100.0,39.8834,39.8834,39.8489,39.8558,190100.0
2013-01-15 09:35:00,57.72,57.78,57.7,57.77,151200.0,39.8627,39.9041,39.8489,39.8972,151200.0
2013-01-15 09:40:00,57.77,57.78,57.72,57.72,347200.0,39.8972,39.9041,39.8627,39.8627,347200.0
2013-01-15 09:45:00,57.72,57.73,57.69,57.72,252500.0,39.8627,39.8696,39.842,39.8627,252500.0
2013-01-15 09:50:00,57.72,57.77,57.72,57.76,368700.0,39.8627,39.8972,39.8627,39.8903,368700.0
2013-01-15 09:55:00,57.76,57.82,57.76,57.8,74500.0,39.8903,39.9318,39.8903,39.918,74500.0
2013-01-15 10:00:00,57.8,57.83,57.78,57.81,305500.0,39.918,39.9387,39.9041,39.9249,305500.0
2013-01-15 10:05:00,57.81,57.82,57.78,57.82,159700.0,39.9249,39.9318,39.9041,39.9318,159700.0
2013-01-15 10:10:00,57.83,57.87,57.81,57.84,244500.0,39.9387,39.9663,39.9249,39.9456,244500.0
2013-01-15 10:15:00,57.85,57.86,57.79,57.79,109200.0,39.9525,39.9594,39.911,39.911,109200.0
2013-01-15 10:20:00,57.8,57.8,57.76,57.77,162400.0,39.918,39.918,39.8903,39.8972,162400.0
2013-01-15 10:25:00,57.77,57.78,57.74,57.75,108200.0,39.8972,39.9041,39.8765,39.8834,108200.0
2013-01-15 10:30:00,57.74,57.76,57.74,57.75,32100.0,39.8765,39.8903,39.8765,39.8834,32100.0
2013-01-15 10:35:00,57.76,57.79,57.75,57.78,90700.0,39.8903,39.911,39.8834,39.9041,90700.0
2013-01-15 10:40:00,57.78,57.8,57.78,57.8,91800.0,39.9041,39.918,39.9041,39.918,91800.0
2013-01-15 10:45:00,57.8,57.87,57.8,57.87,113400.0,39.918,39.9663,39.918,39.9663,113400.0
2013-01-15 10:50:00,57.86,57.87,57.85,57.85,173800.0,39.9594,39.9663,39.9525,39.9525,173800.0
2013-01-15 10:55:00,57.85,57.89,57.84,57.89,80300.0,39.9525,39.9801,39.9456,39.9801,80300.0
2013-01-15 11:00:00,57.89,57.9,57.88,57.89,145000.0,39.9801,39.987,39.9732,39.9801,145000.0
2013-01-15 11:05:00,57.9,57.91,57.89,57.9,104900.0,39.987,39.9939,39.9801,39.987,104900.0
2013-01-15 11:10:00,57.9,57.9,57.86,57.87,157400.0,39.987,39.987,39.9594,39.9663,157400.0
2013-01-15 11:15:00,57.87,57.87,57.84,57.86,179800.0,39.9663,39.9663,39.9456,39.9594,179800.0
2013-01-15 11:20:00,57.85,57.88,57.83,57.88,56400.0,39.9525,39.9732,39.9387,39.9732,56400.0
2013-01-15 11:25:00,57.88,57.9,57.87,57.9,187500.0,39.9732,39.987,39.9663,39.987,187500.0
2013-01-15 11:30:00,57.9,57.95,57.89,57.95,697800.0,39.987,40.0215,39.9801,40.0215,697800.0
2013-01-15 11:35:00,57.96,57.96,57.93,57.96,277800.0,40.0285,40.0285,40.0077,40.0285,277800.0
2013-01-15 11:40:00,57.95,57.98,57.95,57.97,78200.0,40.0215,40.0423,40.0215,40.0354,78200.0
2013-01-15 11:45:00,57.97,57.98,57.95,57.98,63600.0,40.0354,40.0423,40.0215,40.0423,63600.0
2013-01-15 11:50:00,57.97,57.98,57.95,57.98,32000.0,40.0354,40.0423,40.0215,40.0423,32000.0
2013-01-15 11:55:00,57.97,57.97,57.95,57.95,63800.0,40.0354,40.0354,40.0215,40.0215,63800.0
2013-01-15 12:00:00,57.96,57.97,57.94,57.95,90700.0,40.0285,40.0354,40.0146,40.0215,90700.0
2013-01-15 12:05:00,57.95,57.96,57.94,57.95,34900.0,40.0215,40.0285,40.0146,40.0215,34900.0
2013-01-15 12:10:00,57.96,57.97,57.95,57.96,25000.0,40.0285,40.0354,40.0215,40.0285,25000.0
2013-01-15 12:15:00,57.95,58.0,57.95,57.99,55800.0,40.0215,40.0561,40.0215,40.0492,55800.0
2013-01-15 12:20:00,58.0,58.0,57.97,57.99,57600.0,40.0561,40.0561,40.0354,40.0492,57600.0
2013-01-15 12:25:00,57.98,57.99,57.98,57.99,28700.0,40.0423,40.0492,40.0423,40.0492,28700.0
2013-01-15 12:30:00,57.98,58.02,57.98,58.02,70600.0,40.0423,40.0699,40.0423,40.0699,70600.0
2013-01-15 12:35:00,58.02,58.03,58.01,58.01,55000.0,40.0699,40.0768,40.063,40.063,55000.0
2013-01-15 12:40:00,58.02,58.05,58.02,58.05,35000.0,40.0699,40.0906,40.0699,40.0906,35000.0
2013-01-15 12:45:00,58.04,58.05,58.02,58.03,104900.0,40.0837,40.0906,40.0699,40.0768,104900.0
2013-01-15 12:50:00,58.03,58.03,58.01,58.01,38700.0,40.0768,40.0768,40.063,40.063,38700.0
2013-01-15 12:55:00,58.01,58.01,57.99,57.99,30500.0,40.063,40.063,40.0492,40.0492,30500.0
2013-01-15 13:00:00,57.99,58.01,57.99,58.01,32700.0,40.0492,40.063,40.0492,40.063,32700.0
2013-01-15 13:05:00,58.01,58.03,58.0,58.01,62200.0,40.063,40.0768,40.0561,40.063,62200.0
2013-01-15 13:10:00,58.02,58.02,58.0,58.02,81200.0,40.0699,40.0699,40.0561,40.0699,81200.0
2013-01-15 13:15:00,58.02,58.05,58.01,58.05,126400.0,40.0699,40.0906,40.063,40.0906,126400.0
2013-01-15 13:20:00,58.04,58.05,58.02,58.04,132800.0,40.0837,40.0906,40.0699,40.0837,132800.0
2013-01-15 13:25:00,58.04,58.05,58.03,58.03,80000.0,40.0837,40.0906,40.0768,40.0768,80000.0
2013-01-15 13:30:00,58.03,58.04,58.01,58.02,134900.0,40.0768,40.0837,40.063,40.0699,134900.0
2013-01-15 13:35:00,58.02,58.03,58.01,58.02,65900.0,40.0699,40.0768,40.063,40.0699,65900.0
2013-01-15 13:40:00,58.03,58.03,58.0,58.0,84000.0,40.0768,40.0768,40.0561,40.0561,84000.0
2013-01-15 13:45:00,58.0,58.02,57.99,58.01,47700.0,40.0561,40.0699,40.0492,40.063,47700.0
2013-01-15 13:50:00,58.0,58.01,57.9,57.92,183500.0,40.0561,40.063,39.987,40.0008,183500.0
2013-01-15 13:55:00,57.92,57.92,57.8,57.83,277100.0,40.0008,40.0008,39.918,39.9387,277100.0
2013-01-15 14:00:00,57.83,57.87,57.82,57.85,231200.0,39.9387,39.9663,39.9318,39.9525,231200.0
2013-01-15 14:05:00,57.85,57.88,57.84,57.88,84600.0,39.9525,39.9732,39.9456,39.9732,84600.0
2013-01-15 14:10:00,57.88,57.88,57.83,57.85,86400.0,39.9732,39.9732,39.9387,39.9525,86400.0
2013-01-15 14:15:00,57.85,57.87,57.84,57.86,59800.0,39.9525,39.9663,39.9456,39.9594,59800.0
2013-01-15 14:20:00,57.86,57.86,57.82,57.84,56700.0,39.9594,39.9594,39.9318,39.9456,56700.0
2013-01-15 14:25:00,57.84,57.84,57.82,57.83,75100.0,39.9456,39.9456,39.9318,39.9387,75100.0
2013-01-15 14:30:00,57.83,57.85,57.82,57.84,197700.0,39.9387,39.9525,39.9318,39.9456,197700.0
2013-01-15 14:35:00,57.84,57.85,57.83,57.83,42700.0,39.9456,39.9525,39.9387,39.9387,42700.0
2013-01-15 14:40:00,57.84,57.91,57.83,57.9,211400.0,39.9456,39.9939,39.9387,39.987,211400.0
2013-01-15 14:45:00,57.9,57.91,57.88,57.89,115800.0,39.987,39.9939,39.9732,39.9801,115800.0
2013-01-15 14:50:00,57.89,57.94,57.89,57.93,142700.0,39.9801,40.0146,39.9801,40.0077,142700.0
2013-01-15 14:55:00,57.93,57.94,57.92,57.94,68300.0,40.0077,40.0146,40.0008,40.0146,68300.0
2013-01-15 15:00:00,57.94,57.98,57.94,57.96,114800.0,40.0146,40.0423,40.0146,40.0285,114800.0
2013-01-15 15:05:00,57.95,57.96,57.94,57.95,72400.0,40.0215,40.0285,40.0146,40.0215,72400.0
2013-01-15 15:10:00,57.95,57.96,57.94,57.95,85300.0,40.0215,40.0285,40.0146,40.0215,85300.0
2013-01-15 15:15:00,57.94,58.02,57.94,58.01,127400.0,40.0146,40.0699,40.0146,40.063,127400.0
2013-01-15 15:20:00,58.01,58.03,57.99,58.02,142400.0,40.063,40.0768,40.0492,40.0699,142400.0
2013-01-15 15:25:00,58.02,58.03,58.0,58.01,58100.0,40.0699,40.0768,40.0561,40.063,58100.0
2013-01-15 15:30:00,58.01,58.03,58.01,58.01,42300.0,40.063,40.0768,40.063,40.063,42300.0
2013-01-15 15:35:00,58.01,58.03,58.0,58.0,120600.0,40.063,40.0768,40.0561,40.0561,120600.0
2013-01-15 15:40:00,58.01,58.04,58.0,58.03,82700.0,40.063,40.0837,40.0561,40.0768,82700.0
2013-01-15 15:45:00,58.04,58.04,58.0,58.01,123600.0,40.0837,40.0837,40.0561,40.063,123600.0
2013-01-15 15:50:00,58.01,58.01,57.98,58.01,392600.0,40.063,40.063,40.0423,40.063,392600.0
2013-01-15 15:55:00,58.01,58.03,58.0,58.03,664800.0,40.063,40.0768,40.0561,40.0768,664800.0
2013-01-16 09:30:00,57.62,57.62,57.56,57.57,350900.0,39.7936,39.7936,39.7522,39.7591,350900.0
2013-01-16 09:35:00,57.57,57.58,57.53,57.54,395600.0,39.7591,39.766,39.7315,39.7384,395600.0
2013-01-16 09:40:00,57.53,57.56,57.52,57.54,170900.0,39.7315,39.7522,39.7246,39.7384,170900.0
2013-01-16 09:45:00,57.53,57.58,57.53,57.58,157900.0,39.7315,39.766,39.7315,39.766,157900.0
2013-01-16 09:50:00,57.58,57.61,57.57,57.6,157000.0,39.766,39.7867,39.7591,39.7798,157000.0
2013-01-16 09:55:00,57.6,57.68,57.59,57.68,130300.0,39.7798,39.8351,39.7729,39.8351,130300.0
2013-01-16 10:00:00,57.67,57.72,57.66,57.71,219000.0,39.8282,39.8627,39.8213,39.8558,219000.0
2013-01-16 10:05:00,57.71,57.73,57.69,57.72,98100.0,39.8558,39.8696,39.842,39.8627,98100.0
2013-01-16 10:10:00,57.73,57.74,57.7,57.73,104900.0,39.8696,39.8765,39.8489,39.8696,104900.0
2013-01-16 10:15:00,57.73,57.75,57.7,57.73,513700.0,39.8696,39.8834,39.8489,39.8696,513700.0
2013-01-16 10:20:00,57.73,57.76,57.72,57.75,37800.0,39.8696,39.8903,39.8627,39.8834,37800.0
2013-01-16 10:25:00,57.75,57.77,57.73,57.77,313800.0,39.8834,39.8972,39.8696,39.8972,313800.0
2013-01-16 10:30:00,57.76,57.78,57.76,57.77,219100.0,39.8903,39.9041,39.8903,39.8972,219100.0
2013-01-16 10:35:00,57.76,57.76,57.73,57.74,203900.0,39.8903,39.8903,39.8696,39.8765,203900.0
2013-01-16 10:40:00,57.75,57.79,57.75,57.78,95100.0,39.8834,39.911,39.8834,39.9041,95100.0
2013-01-16 10:45:00,57.79,57.79,57.73,57.75,220600.0,39.911,39.911,39.8696,39.8834,220600.0
2013-01-16 10:50:00,57.75,57.77,57.73,57.76,157600.0,39.8834,39.8972,39.8696,39.8903,157600.0
2013-01-16 10:55:00,57.76,57.77,57.69,57.69,73100.0,39.8903,39.8972,39.842,39.842,73100.0
2013-01-16 11:00:00,57.69,57.73,57.69,57.72,26100.0,39.842,39.8696,39.842,39.8627,26100.0
2013-01-16 11:05:00,57.72,57.75,57.72,57.75,30600.0,39.8627,39.8834,39.8627,39.8834,30600.0
2013-01-16 11:10:00,57.74,57.76,57.74,57.76,54400.0,39.8765,39.8903,39.8765,39.8903,54400.0
2013-01-16 11:15:00,57.76,57.78,57.75,57.77,71600.0,39.8903,39.9041,39.8834,39.8972,71600.0
2013-01-16 11:20:00,57.77,57.79,57.77,57.78,129200.0,39.8972,39.911,39.8972,39.9041,129200.0
2013-01-16 11:25:00,57.78,57.79,57.77,57.77,68900.0,39.9041,39.911,39.8972,39.8972,68900.0
2013-01-16 11:30:00,57.78,57.78,57.76,57.77,267700.0,39.9041,39.9041,39.8903,39.8972,267700.0
2013-01-16 11:35:00,57.78,57.79,57.76,57.78,363800.0,39.9041,39.911,39.8903,39.9041,363800.0
2013-01-16 11:40:00,57.78,57.79,57.77,57.79,456400.0,39.9041,39.911,39.8972,39.911,456400.0
2013-01-16 11:45:00,57.79,57.8,57.79,57.79,240800.0,39.911,39.918,39.911,39.911,240800.0
2013-01-16 11:50:00,57.79,57.81,57.77,57.77,52900.0,39.911,39.9249,39.8972,39.8972,52900.0
2013-01-16 11:55:00,57.77,57.77,57.71,57.72,544400.0,39.8972,39.8972,39.8558,39.8627,544400.0
2013-01-16 12:00:00,57.73,57.75,57.72,57.75,145100.0,39.8696,39.8834,39.8627,39.8834,145100.0
2013-01-16 12:05:00,57.76,57.76,57.73,57.74,57900.0,39.8903,39.8903,39.8696,39.8765,57900.0
2013-01-16 12:10:00,57.73,57.74,57.72,57.73,76300.0,39.8696,39.8765,39.8627,39.8696,76300.0
2013-01-16 12:15:00,57.72,57.74,57.71,57.74,436300.0,39.8627,39.8765,39.8558,39.8765,436300.0
2013-01-16 12:20:00,57.73,57.74,57.69,57.69,78800.0,39.8696,39.8765,39.842,39.842,78800.0
2013-01-16 12:25:00,57.69,57.7,57.69,57.69,25200.0,39.842,39.8489,39.842,39.842,25200.0
2013-01-16 12:30:00,57.7,57.7,57.67,57.68,159200.0,39.8489,39.8489,39.8282,39.8351,159200.0
2013-01-16 12:35:00,57.68,57.7,57.67,57.7,74400.0,39.8351,39.8489,39.8282,39.8489,74400.0
2013-01-16 12:40:00,57.69,57.7,57.65,57.66,62800.0,39.842,39.8489,39.8144,39.8213,62800.0
2013-01-16 12:45:00,57.65,57.67,57.65,57.67,30800.0,39.8144,39.8282,39.8144,39.8282,30800.0
2013-01-16 12:50:00,57.67,57.68,57.66,57.66,161000.0,39.8282,39.8351,39.8213,39.8213,161000.0
2013-01-16 12:55:00,57.67,57.69,57.66,57.68,76900.0,39.8282,39.842,39.8213,39.8351,76900.0
2013-01-16 13:00:00,57.68,57.69,57.65,57.66,78500.0,39.8351,39.842,39.8144,39.8213,78500.0
2013-01-16 13:05:00,57.67,57.68,57.67,57.68,92300.0,39.8282,39.8351,39.8282,39.8351,92300.0
2013-01-16 13:10:00,57.68,57.69,57.67,57.69,24900.0,39.8351,39.842,39.8282,39.842,24900.0
2013-01-16 13:15:00,57.68,57.7,57.67,57.7,51700.0,39.8351,39.8489,39.8282,39.8489,51700.0
2013-01-16 13:20:00,57.69,57.71,57.68,57.69,132300.0,39.842,39.8558,39.8351,39.842,132300.0
2013-01-16 13:25:00,57.69,57.71,57.68,57.7,53200.0,39.842,39.8558,39.8351,39.8489,53200.0
2013-01-16 13:30:00,57.71,57.72,57.7,57.72,46200.0,39.8558,39.8627,39.8489,39.8627,46200.0
2013-01-16 13:35:00,57.71,57.73,57.71,57.73,35700.0,39.8558,39.8696,39.8558,39.8696,35700.0
2013-01-16 13:40:00,57.72,57.74,57.71,57.73,107000.0,39.8627,39.8765,39.8558,39.8696,107000.0
2013-01-16 13:45:00,57.72,57.75,57.72,57.75,33200.0,39.8627,39.8834,39.8627,39.8834,33200.0
2013-01-16 13:50:00,57.75,57.75,57.74,57.75,40200.0,39.8834,39.8834,39.8765,39.8834,40200.0
2013-01-16 13:55:00,57.74,57.76,57.74,57.76,48800.0,39.8765,39.8903,39.8765,39.8903,48800.0
2013-01-16 14:00:00,57.76,57.77,57.75,57.76,51400.0,39.8903,39.8972,39.8834,39.8903,51400.0
2013-01-16 14:05:00,57.77,57.77,57.72,57.72,88400.0,39.8972,39.8972,39.8627,39.8627,88400.0
2013-01-16 14:10:00,57.72,57.75,57.72,57.74,65400.0,39.8627,39.8834,39.8627,39.8765,65400.0
2013-01-16 14:15:00,57.73,57.74,57.73,57.74,16000.0,39.8696,39.8765,39.8696,39.8765,16000.0
2013-01-16 14:20:00,57.75,57.77,57.74,57.77,73200.0,39.8834,39.8972,39.8765,39.8972,73200.0
2013-01-16 14:25:00,57.76,57.77,57.75,57.76,57000.0,39.8903,39.8972,39.8834,39.8903,57000.0
2013-01-16 14:30:00,57.76,57.77,57.74,57.77,171400.0,39.8903,39.8972,39.8765,39.8972,171400.0
2013-01-16 14:35:00,57.77,57.77,57.76,57.77,26700.0,39.8972,39.8972,39.8903,39.8972,26700.0
2013-01-16 14:40:00,57.78,57.78,57.75,57.76,69800.0,39.9041,39.9041,39.8834,39.8903,69800.0
2013-01-16 14:45:00,57.77,57.77,57.74,57.76,61200.0,39.8972,39.8972,39.8765,39.8903,61200.0
2013-01-16 14:50:00,57.76,57.78,57.76,57.77,37700.0,39.8903,39.9041,39.8903,39.8972,37700.0
2013-01-16 14:55:00,57.77,57.78,57.76,57.76,111700.0,39.8972,39.9041,39.8903,39.8903,111700.0
2013-01-16 15:00:00,57.76,57.77,57.73,57.73,74900.0,39.8903,39.8972,39.8696,39.8696,74900.0
2013-01-16 15:05:00,57.73,57.74,57.72,57.73,133500.0,39.8696,39.8765,39.8627,39.8696,133500.0
2013-01-16 15:10:00,57.73,57.75,57.72,57.75,84100.0,39.8696,39.8834,39.8627,39.8834,84100.0
2013-01-16 15:15:00,57.74,57.75,57.73,57.73,88600.0,39.8765,39.8834,39.8696,39.8696,88600.0
2013-01-16 15:20:00,57.72,57.74,57.71,57.71,158500.0,39.8627,39.8765,39.8558,39.8558,158500.0
2013-01-16 15:25:00,57.72,57.72,57.69,57.69,88200.0,39.8627,39.8627,39.842,39.842,88200.0
2013-01-16 15:30:00,57.7,57.72,57.69,57.72,115900.0,39.8489,39.8627,39.842,39.8627,115900.0
2013-01-16 15:35:00,57.72,57.73,57.71,57.73,109300.0,39.8627,39.8696,39.8558,39.8696,109300.0
2013-01-16 15:40:00,57.72,57.73,57.7,57.72,139400.0,39.8627,39.8696,39.8489,39.8627,139400.0
2013-01-16 15:45:00,57.72,57.72,57.7,57.72,242700.0,39.8627,39.8627,39.8489,39.8627,242700.0
2013-01-16 15:50:00,57.72,57.73,57.71,57.72,368800.0,39.8627,39.8696,39.8558,39.8627,368800.0
2013-01-16 15:55:00,57.72,57.74,57.7,57.73,820600.0,39.8627,39.8765,39.8489,39.8696,820600.0
2013-01-17 09:30:00,58.12,58.14,58.08,58.12,360800.0,40.1389,40.1528,40.1113,40.1389,360800.0
2013-01-17 09:35:00,58.12,58.13,58.07,58.08,186700.0,40.1389,40.1459,40.1044,40.1113,186700.0
2013-01-17 09:40:00,58.09,58.09,58.02,58.02,99600.0,40.1182,40.1182,40.0699,40.0699,99600.0
2013-01-17 09:45:00,58.02,58.03,58.0,58.01,102100.0,40.0699,40.0768,40.0561,40.063,102100.0
2013-01-17 09:50:00,58.01,58.03,58.01,58.02,162700.0,40.063,40.0768,40.063,40.0699,162700.0
2013-01-17 09:55:00,58.01,58.04,58.01,58.04,282700.0,40.063,40.0837,40.063,40.0837,282700.0
2013-01-17 10:00:00,58.04,58.09,58.0,58.05,914400.0,40.0837,40.1182,40.0561,40.0906,914400.0
2013-01-17 10:05:00,58.05,58.07,58.02,58.05,184400.0,40.0906,40.1044,40.0699,40.0906,184400.0
2013-01-17 10:10:00,58.06,58.09,58.05,58.08,112900.0,40.0975,40.1182,40.0906,40.1113,112900.0
2013-01-17 10:15:00,58.09,58.11,58.09,58.1,91200.0,40.1182,40.132,40.1182,40.1251,91200.0
2013-01-17 10:20:00,58.1,58.12,58.09,58.09,100200.0,40.1251,40.1389,40.1182,40.1182,100200.0
2013-01-17 10:25:00,58.08,58.1,58.08,58.1,54700.0,40.1113,40.1251,40.1113,40.1251,54700.0
2013-01-17 10:30:00,58.1,58.1,58.06,58.08,66800.0,40.1251,40.1251,40.0975,40.1113,66800.0
2013-01-17 10:35:00,58.08,58.09,58.06,58.09,70600.0,40.1113,40.1182,40.0975,40.1182,70600.0
2013-01-17 10:40:00,58.09,58.1,58.04,58.05,160800.0,40.1182,40.1251,40.0837,40.0906,160800.0
2013-01-17 10:45:00,58.05,58.06,58.03,58.05,246100.0,40.0906,40.0975,40.0768,40.0906,246100.0
2013-01-17 10:50:00,58.05,58.07,58.04,58.04,131700.0,40.0906,40.1044,40.0837,40.0837,131700.0
2013-01-17 10:55:00,58.05,58.06,58.03,58.04,182400.0,40.0906,40.0975,40.0768,40.0837,182400.0
2013-01-17 11:00:00,58.04,58.05,58.03,58.03,284200.0,40.0837,40.0906,40.0768,40.0768,284200.0
2013-01-17 11:05:00,58.02,58.03,58.01,58.02,322500.0,40.0699,40.0768,40.063,40.0699,322500.0
2013-01-17 11:10:00,58.03,58.03,58.02,58.03,90800.0,40.0768,40.0768,40.0699,40.0768,90800.0
2013-01-17 11:15:00,58.03,58.05,58.02,58.04,150400.0,40.0768,40.0906,40.0699,40.0837,150400.0
2013-01-17 11:20:00,58.05,58.08,58.05,58.07,170300.0,40.0906,40.1113,40.0906,40.1044,170300.0
2013-01-17 11:25:00,58.07,58.09,58.06,58.09,102700.0,40.1044,40.1182,40.0975,40.1182,102700.0
2013-01-17 11:30:00,58.09,58.14,58.08,58.14,140000.0,40.1182,40.1528,40.1113,40.1528,140000.0
2013-01-17 11:35:00,58.14,58.15,58.11,58.11,94300.0,40.1528,40.1597,40.132,40.132,94300.0
2013-01-17 11:40:00,58.12,58.12,58.1,58.11,84800.0,40.1389,40.1389,40.1251,40.132,84800.0
2013-01-17 11:45:00,58.11,58.12,58.09,58.12,215700.0,40.132,40.1389,40.1182,40.1389,215700.0
2013-01-17 11:50:00,58.11,58.12,58.08,58.09,200000.0,40.132,40.1389,40.1113,40.1182,200000.0
2013-01-17 11:55:00,58.09,58.12,58.08,58.1,445000.0,40.1182,40.1389,40.1113,40.1251,445000.0
2013-01-17 12:00:00,58.1,58.12,58.09,58.09,136100.0,40.1251,40.1389,40.1182,40.1182,136100.0
2013-01-17 12:05:00,58.1,58.1,58.06,58.06,104600.0,40.1251,40.1251,40.0975,40.0975,104600.0
2013-01-17 12:10:00,58.07,58.08,58.05,58.06,131500.0,40.1044,40.1113,40.0906,40.0975,131500.0
2013-01-17 12:15:00,58.07,58.08,58.05,58.08,74700.0,40.1044,40.1113,40.0906,40.1113,74700.0
2013-01-17 12:20:00,58.08,58.1,58.07,58.09,26400.0,40.1113,40.1251,40.1044,40.1182,26400.0
2013-01-17 12:25:00,58.1,58.11,58.06,58.1,172500.0,40.1251,40.132,40.0975,40.1251,172500.0
2013-01-17 12:30:00,58.09,58.13,58.07,58.11,383100.0,40.1182,40.1459,40.1044,40.132,383100.0
2013-01-17 12:35:00,58.12,58.13,58.11,58.13,99700.0,40.1389,40.1459,40.132,40.1459,99700.0
2013-01-17 12:40:00,58.13,58.14,58.11,58.13,65600.0,40.1459,40.1528,40.132,40.1459,65600.0
2013-01-17 12:45:00,58.12,58.16,58.11,58.16,73600.0,40.1389,40.1666,40.132,40.1666,73600.0
2013-01-17 12:50:00,58.17,58.18,58.15,58.17,61600.0,40.1735,40.1804,40.1597,40.1735,61600.0
2013-01-17 12:55:00,58.17,58.18,58.14,58.15,37700.0,40.1735,40.1804,40.1528,40.1597,37700.0
2013-01-17 13:00:00,58.16,58.18,58.15,58.18,60100.0,40.1666,40.1804,40.1597,40.1804,60100.0
2013-01-17 13:05:00,58.18,58.18,58.16,58.17,39500.0,40.1804,40.1804,40.1666,40.1735,39500.0
2013-01-17 13:10:00,58.16,58.17,58.16,58.17,41300.0,40.1666,40.1735,40.1666,40.1735,41300.0
2013-01-17 13:15:00,58.16,58.18,58.16,58.17,75100.0,40.1666,40.1804,40.1666,40.1735,75100.0
2013-01-17 13:20:00,58.17,58.18,58.17,58.18,18900.0,40.1735,40.1804,40.1735,40.1804,18900.0
2013-01-17 13:25:00,58.17,58.18,58.16,58.16,32500.0,40.1735,40.1804,40.1666,40.1666,32500.0
2013-01-17 13:30:00,58.17,58.18,58.15,58.17,165600.0,40.1735,40.1804,40.1597,40.1735,165600.0
2013-01-17 13:35:00,58.16,58.19,58.16,58.19,83200.0,40.1666,40.1873,40.1666,40.1873,83200.0
2013-01-17 13:40:00,58.18,58.22,58.18,58.21,194000.0,40.1804,40.208,40.1804,40.2011,194000.0
2013-01-17 13:45:00,58.21,58.23,58.2,58.22,57800.0,40.2011,40.2149,40.1942,40.208,57800.0
2013-01-17 13:50:00,58.23,58.28,58.21,58.27,96400.0,40.2149,40.2494,40.2011,40.2425,96400.0
2013-01-17 13:55:00,58.27,58.31,58.27,58.3,68400.0,40.2425,40.2702,40.2425,40.2633,68400.0
2013-01-17 14:00:00,58.3,58.31,58.29,58.3,100000.0,40.2633,40.2702,40.2564,40.2633,100000.0
2013-01-17 14:05:00,58.3,58.31,58.28,58.29,84100.0,40.2633,40.2702,40.2494,40.2564,84100.0
2013-01-17 14:10:00,58.29,58.3,58.28,58.29,63300.0,40.2564,40.2633,40.2494,40.2564,63300.0
2013-01-17 14:15:00,58.3,58.3,58.29,58.29,50000.0,40.2633,40.2633,40.2564,40.2564,50000.0
2013-01-17 14:20:00,58.29,58.32,58.29,58.32,162800.0,40.2564,40.2771,40.2564,40.2771,162800.0
2013-01-17 14:25:00,58.31,58.32,58.28,58.29,78900.0,40.2702,40.2771,40.2494,40.2564,78900.0
2013-01-17 14:30:00,58.28,58.29,58.28,58.28,33700.0,40.2494,40.2564,40.2494,40.2494,33700.0
2013-01-17 14:35:00,58.28,58.3,58.28,58.29,49000.0,40.2494,40.2633,40.2494,40.2564,49000.0
2013-01-17 14:40:00,58.29,58.3,58.28,58.28,33800.0,40.2564,40.2633,40.2494,40.2494,33800.0
2013-01-17 14:45:00,58.28,58.29,58.27,58.28,67200.0,40.2494,40.2564,40.2425,40.2494,67200.0
2013-01-17 14:50:00,58.28,58.3,58.26,58.26,180700.0,40.2494,40.2633,40.2356,40.2356,180700.0
2013-01-17 14:55:00,58.26,58.3,58.26,58.29,123500.0,40.2356,40.2633,40.2356,40.2564,123500.0
2013-01-17 15:00:00,58.3,58.31,58.28,58.29,234400.0,40.2633,40.2702,40.2494,40.2564,234400.0
2013-01-17 15:05:00,58.28,58.31,58.28,58.29,289900.0,40.2494,40.2702,40.2494,40.2564,289900.0
2013-01-17 15:10:00,58.29,58.3,58.28,58.28,162200.0,40.2564,40.2633,40.2494,40.2494,162200.0
2013-01-17 15:15:00,58.28,58.29,58.27,58.28,67600.0,40.2494,40.2564,40.2425,40.2494,67600.0
2013-01-17 15:20:00,58.27,58.28,58.25,58.25,202300.0,40.2425,40.2494,40.2287,40.2287,202300.0
2013-01-17 15:25:00,58.25,58.27,58.2,58.23,877800.0,40.2287,40.2425,40.1942,40.2149,877800.0
2013-01-17 15:30:00,58.23,58.25,58.22,58.25,103600.0,40.2149,40.2287,40.208,40.2287,103600.0
2013-01-17 15:35:00,58.25,58.25,58.23,58.23,42100.0,40.2287,40.2287,40.2149,40.2149,42100.0
2013-01-17 15:40:00,58.23,58.25,58.22,58.25,244200.0,40.2149,40.2287,40.208,40.2287,244200.0
2013-01-17 15:45:00,58.25,58.25,58.23,58.23,459100.0,40.2287,40.2287,40.2149,40.2149,459100.0
2013-01-17 15:50:00,58.23,58.23,58.18,58.2,649900.0,40.2149,40.2149,40.1804,40.1942,649900.0
2013-01-17 15:55:00,58.2,58.25,58.19,58.22,1067000.0,40.1942,40.2287,40.1873,40.208,1067000.0
2013-01-18 09:30:00,58.14,58.2,58.13,58.18,199000.0,40.1528,40.1942,40.1459,40.1804,199000.0
2013-01-18 09:35:00,58.18,58.18,58.09,58.11,128100.0,40.1804,40.1804,40.1182,40.132,128100.0
2013-01-18 09:40:00,58.11,58.14,58.09,58.12,148500.0,40.132,40.1528,40.1182,40.1389,148500.0
2013-01-18 09:45:00,58.12,58.15,58.11,58.13,100000.0,40.1389,40.1597,40.132,40.1459,100000.0
2013-01-18 09:50:00,58.13,58.16,58.1,58.16,178000.0,40.1459,40.1666,40.1251,40.1666,178000.0
2013-01-18 09:55:00,58.11,58.14,58.07,58.14,278700.0,40.132,40.1528,40.1044,40.1528,278700.0
2013-01-18 10:00:00,58.14,58.15,58.09,58.1,177400.0,40.1528,40.1597,40.1182,40.1251,177400.0
2013-01-18 10:05:00,58.1,58.12,58.07,58.11,370900.0,40.1251,40.1389,40.1044,40.132,370900.0
2013-01-18 10:10:00,58.11,58.12,58.07,58.08,139900.0,40.132,40.1389,40.1044,40.1113,139900.0
2013-01-18 10:15:00,58.09,58.11,58.07,58.08,74200.0,40.1182,40.132,40.1044,40.1113,74200.0
2013-01-18 10:20:00,58.08,58.09,58.05,58.06,91500.0,40.1113,40.1182,40.0906,40.0975,91500.0
2013-01-18 10:25:00,58.06,58.09,58.05,58.07,285200.0,40.0975,40.1182,40.0906,40.1044,285200.0
2013-01-18 10:30:00,58.06,58.07,58.02,58.04,66800.0,40.0975,40.1044,40.0699,40.0837,66800.0
2013-01-18 10:35:00,58.04,58.07,58.03,58.05,55200.0,40.0837,40.1044,40.0768,40.0906,55200.0
2013-01-18 10:40:00,58.06,58.06,58.02,58.02,73700.0,40.0975,40.0975,40.0699,40.0699,73700.0
2013-01-18 10:45:00,58.02,58.03,57.98,58.02,142300.0,40.0699,40.0768,40.0423,40.0699,142300.0
2013-01-18 10:50:00,58.02,58.03,57.98,57.99,191300.0,40.0699,40.0768,40.0423,40.0492,191300.0
2013-01-18 10:55:00,57.98,57.99,57.97,57.97,61100.0,40.0423,40.0492,40.0354,40.0354,61100.0
2013-01-18 11:00:00,57.97,57.97,57.93,57.93,109400.0,40.0354,40.0354,40.0077,40.0077,109400.0
2013-01-18 11:05:00,57.94,57.95,57.91,57.92,258300.0,40.0146,40.0215,39.9939,40.0008,258300.0
2013-01-18 11:10:00,57.92,57.93,57.89,57.89,195000.0,40.0008,40.0077,39.9801,39.9801,195000.0
2013-01-18 11:15:00,57.9,57.96,57.89,57.95,215500.0,39.987,40.0285,39.9801,40.0215,215500.0
2013-01-18 11:20:00,57.95,58.0,57.95,57.98,85400.0,40.0215,40.0561,40.0215,40.0423,85400.0
2013-01-18 11:25:00,57.98,57.99,57.96,57.98,129500.0,40.0423,40.0492,40.0285,40.0423,129500.0
2013-01-18 11:30:00,57.98,58.0,57.94,57.94,784100.0,40.0423,40.0561,40.0146,40.0146,784100.0
2013-01-18 11:35:00,57.94,58.0,57.94,58.0,464400.0,40.0146,40.0561,40.0146,40.0561,464400.0
2013-01-18 11:40:00,58.0,58.03,57.99,58.02,740500.0,40.0561,40.0768,40.0492,40.0699,740500.0
2013-01-18 11:45:00,58.02,58.02,57.98,57.99,215300.0,40.0699,40.0699,40.0423,40.0492,215300.0
2013-01-18 11:50:00,57.99,58.03,57.99,58.01,582800.0,40.0492,40.0768,40.0492,40.063,582800.0
2013-01-18 11:55:00,58.0,58.03,58.0,58.02,429100.0,40.0561,40.0768,40.0561,40.0699,429100.0
2013-01-18 12:00:00,58.02,58.03,58.01,58.02,98700.0,40.0699,40.0768,40.063,40.0699,98700.0
2013-01-18 12:05:00,58.02,58.04,58.02,58.03,76000.0,40.0699,40.0837,40.0699,40.0768,76000.0
2013-01-18 12:10:00,58.03,58.06,58.03,58.04,191900.0,40.0768,40.0975,40.0768,40.0837,191900.0
2013-01-18 12:15:00,58.04,58.05,58.03,58.03,116000.0,40.0837,40.0906,40.0768,40.0768,116000.0
2013-01-18 12:20:00,58.04,58.04,58.02,58.03,297300.0,40.0837,40.0837,40.0699,40.0768,297300.0
2013-01-18 12:25:00,58.03,58.05,58.03,58.04,183600.0,40.0768,40.0906,40.0768,40.0837,183600.0
2013-01-18 12:30:00,58.04,58.05,58.02,58.02,201400.0,40.0837,40.0906,40.0699,40.0699,201400.0
2013-01-18 12:35:00,58.02,58.05,58.02,58.04,146000.0,40.0699,40.0906,40.0699,40.0837,146000.0
2013-01-18 12:40:00,58.03,58.03,58.01,58.02,311100.0,40.0768,40.0768,40.063,40.0699,311100.0
2013-01-18 12:45:00,58.02,58.04,58.01,58.04,134700.0,40.0699,40.0837,40.063,40.0837,134700.0
2013-01-18 12:50:00,58.03,58.09,58.03,58.07,204500.0,40.0768,40.1182,40.0768,40.1044,204500.0
2013-01-18 12:55:00,58.07,58.09,58.07,58.08,55900.0,40.1044,40.1182,40.1044,40.1113,55900.0
2013-01-18 13:00:00,58.09,58.1,58.08,58.1,110500.0,40.1182,40.1251,40.1113,40.1251,110500.0
2013-01-18 13:05:00,58.1,58.12,58.09,58.11,62500.0,40.1251,40.1389,40.1182,40.132,62500.0
2013-01-18 13:10:00,58.12,58.13,58.11,58.12,66500.0,40.1389,40.1459,40.132,40.1389,66500.0
2013-01-18 13:15:00,58.11,58.16,58.11,58.16,122800.0,40.132,40.1666,40.132,40.1666,122800.0
2013-01-18 13:20:00,58.15,58.16,58.12,58.12,32000.0,40.1597,40.1666,40.1389,40.1389,32000.0
2013-01-18 13:25:00,58.12,58.14,58.08,58.09,572800.0,40.1389,40.1528,40.1113,40.1182,572800.0
2013-01-18 13:30:00,58.08,58.11,58.08,58.11,122300.0,40.1113,40.132,40.1113,40.132,122300.0
2013-01-18 13:35:00,58.11,58.12,58.1,58.12,30000.0,40.132,40.1389,40.1251,40.1389,30000.0
2013-01-18 13:40:00,58.12,58.13,58.11,58.13,24400.0,40.1389,40.1459,40.132,40.1459,24400.0
2013-01-18 13:45:00,58.13,58.14,58.13,58.14,9500.0,40.1459,40.1528,40.1459,40.1528,9500.0
2013-01-18 13:50:00,58.14,58.15,58.13,58.15,7300.0,40.1528,40.1597,40.1459,40.1597,7300.0
2013-01-18 13:55:00,58.14,58.14,58.11,58.12,33800.0,40.1528,40.1528,40.132,40.1389,33800.0
2013-01-18 14:00:00,58.12,58.13,58.11,58.11,24600.0,40.1389,40.1459,40.132,40.132,24600.0
2013-01-18 14:05:00,58.12,58.13,58.12,58.13,28100.0,40.1389,40.1459,40.1389,40.1459,28100.0
2013-01-18 14:10:00,58.13,58.14,58.12,58.14,42800.0,40.1459,40.1528,40.1389,40.1528,42800.0
2013-01-18 14:15:00,58.13,58.14,58.12,58.13,53200.0,40.1459,40.1528,40.1389,40.1459,53200.0
2013-01-18 14:20:00,58.13,58.13,58.12,58.13,36400.0,40.1459,40.1459,40.1389,40.1459,36400.0
2013-01-18 14:25:00,58.13,58.15,58.12,58.15,48900.0,40.1459,40.1597,40.1389,40.1597,48900.0
2013-01-18 14:30:00,58.14,58.15,58.13,58.14,61100.0,40.1528,40.1597,40.1459,40.1528,61100.0
2013-01-18 14:35:00,58.14,58.16,58.14,58.16,37400.0,40.1528,40.1666,40.1528,40.1666,37400.0
2013-01-18 14:40:00,58.16,58.18,58.15,58.17,71300.0,40.1666,40.1804,40.1597,40.1735,71300.0
2013-01-18 14:45:00,58.17,58.17,58.14,58.15,39200.0,40.1735,40.1735,40.1528,40.1597,39200.0
2013-01-18 14:50:00,58.15,58.15,58.13,58.14,30300.0,40.1597,40.1597,40.1459,40.1528,30300.0
2013-01-18 14:55:00,58.14,58.15,58.12,58.13,221200.0,40.1528,40.1597,40.1389,40.1459,221200.0
2013-01-18 15:00:00,58.12,58.14,58.12,58.14,46700.0,40.1389,40.1528,40.1389,40.1528,46700.0
2013-01-18 15:05:00,58.14,58.15,58.13,58.15,111300.0,40.1528,40.1597,40.1459,40.1597,111300.0
2013-01-18 15:10:00,58.14,58.15,58.14,58.14,44000.0,40.1528,40.1597,40.1528,40.1528,44000.0
2013-01-18 15:15:00,58.15,58.15,58.14,58.15,98000.0,40.1597,40.1597,40.1528,40.1597,98000.0
2013-01-18 15:20:00,58.14,58.16,58.14,58.15,42100.0,40.1528,40.1666,40.1528,40.1597,42100.0
2013-01-18 15:25:00,58.16,58.17,58.15,58.16,80600.0,40.1666,40.1735,40.1597,40.1666,80600.0
2013-01-18 15:30:00,58.15,58.17,58.15,58.16,187400.0,40.1597,40.1735,40.1597,40.1666,187400.0
2013-01-18 15:35:00,58.17,58.19,58.15,58.16,128900.0,40.1735,40.1873,40.1597,40.1666,128900.0
2013-01-18 15:40:00,58.15,58.17,58.14,58.16,259400.0,40.1597,40.1735,40.1528,40.1666,259400.0
2013-01-18 15:45:00,58.17,58.19,58.17,58.19,244800.0,40.1735,40.1873,40.1735,40.1873,244800.0
2013-01-18 15:50:00,58.19,58.21,58.18,58.18,524100.0,40.1873,40.2011,40.1804,40.1804,524100.0
2013-01-18 15:55:00,58.19,58.21,58.16,58.17,1275400.0,40.1873,40.2011,40.1666,40.1735,1275400.0
2013-01-22 09:30:00,58.03,58.05,58.01,58.03,373100.0,40.0768,40.0906,40.063,40.0768,373100.0
2013-01-22 09:35:00,58.03,58.06,58.0,58.0,230900.0,40.0768,40.0975,40.0561,40.0561,230900.0
2013-01-22 09:40:00,58.0,58.01,57.96,57.98,423600.0,40.0561,40.063,40.0285,40.0423,423600.0
2013-01-22 09:45:00,57.97,58.01,57.97,57.99,334400.0,40.0354,40.063,40.0354,40.0492,334400.0
2013-01-22 09:50:00,57.98,58.04,57.97,58.04,126400.0,40.0423,40.0837,40.0354,40.0837,126400.0
2013-01-22 09:55:00,58.04,58.07,58.01,58.02,102800.0,40.0837,40.1044,40.063,40.0699,102800.0
2013-01-22 10:00:00,58.01,58.01,57.93,57.95,173900.0,40.063,40.063,40.0077,40.0215,173900.0
2013-01-22 10:05:00,57.95,57.97,57.92,57.96,99200.0,40.0215,40.0354,40.0008,40.0285,99200.0
2013-01-22 10:10:00,57.96,57.98,57.89,57.92,189700.0,40.0285,40.0423,39.9801,40.0008,189700.0
2013-01-22 10:15:00,57.92,57.92,57.88,57.89,103000.0,40.0008,40.0008,39.9732,39.9801,103000.0
2013-01-22 10:20:00,57.9,57.91,57.88,57.9,75300.0,39.987,39.9939,39.9732,39.987,75300.0
2013-01-22 10:25:00,57.91,57.91,57.84,57.85,254800.0,39.9939,39.9939,39.9456,39.9525,254800.0
2013-01-22 10:30:00,57.85,57.86,57.83,57.85,88000.0,39.9525,39.9594,39.9387,39.9525,88000.0
2013-01-22 10:35:00,57.85,57.87,57.84,57.86,82800.0,39.9525,39.9663,39.9456,39.9594,82800.0
2013-01-22 10:40:00,57.86,57.91,57.85,57.89,112300.0,39.9594,39.9939,39.9525,39.9801,112300.0
2013-01-22 10:45:00,57.89,57.9,57.87,57.9,101100.0,39.9801,39.987,39.9663,39.987,101100.0
2013-01-22 10:50:00,57.89,57.93,57.89,57.92,256500.0,39.9801,40.0077,39.9801,40.0008,256500.0
2013-01-22 10:55:00,57.93,57.94,57.9,57.91,234900.0,40.0077,40.0146,39.987,39.9939,234900.0
2013-01-22 11:00:00,57.91,57.92,57.88,57.89,242200.0,39.9939,40.0008,39.9732,39.9801,242200.0
2013-01-22 11:05:00,57.88,57.9,57.87,57.9,416000.0,39.9732,39.987,39.9663,39.987,416000.0
2013-01-22 11:10:00,57.9,57.93,57.9,57.92,147400.0,39.987,40.0077,39.987,40.0008,147400.0
2013-01-22 11:15:00,57.92,57.98,57.91,57.98,229800.0,40.0008,40.0423,39.9939,40.0423,229800.0
2013-01-22 11:20:00,57.97,58.0,57.97,57.97,419200.0,40.0354,40.0561,40.0354,40.0354,419200.0
2013-01-22 11:25:00,57.97,57.99,57.96,57.97,221400.0,40.0354,40.0492,40.0285,40.0354,221400.0
2013-01-22 11:30:00,57.98,57.98,57.92,57.94,149000.0,40.0423,40.0423,40.0008,40.0146,149000.0
2013-01-22 11:35:00,57.94,57.94,57.92,57.93,61100.0,40.0146,40.0146,40.0008,40.0077,61100.0
2013-01-22 11:40:00,57.93,57.96,57.92,57.96,162100.0,40.0077,40.0285,40.0008,40.0285,162100.0
2013-01-22 11:45:00,57.96,57.96,57.94,57.95,134200.0,40.0285,40.0285,40.0146,40.0215,134200.0
2013-01-22 11:50:00,57.96,58.02,57.95,58.02,186900.0,40.0285,40.0699,40.0215,40.0699,186900.0
2013-01-22 11:55:00,58.01,58.06,58.01,58.03,211400.0,40.063,40.0975,40.063,40.0768,211400.0
2013-01-22 12:00:00,58.04,58.05,58.03,58.03,143700.0,40.0837,40.0906,40.0768,40.0768,143700.0
2013-01-22 12:05:00,58.03,58.04,58.03,58.04,17700.0,40.0768,40.0837,40.0768,40.0837,17700.0
2013-01-22 12:10:00,58.03,58.05,58.02,58.05,78400.0,40.0768,40.0906,40.0699,40.0906,78400.0
2013-01-22 12:15:00,58.04,58.07,58.04,58.06,73500.0,40.0837,40.1044,40.0837,40.0975,73500.0
2013-01-22 12:20:00,58.05,58.06,58.03,58.03,64100.0,40.0906,40.0975,40.0768,40.0768,64100.0
2013-01-22 12:25:00,58.04,58.05,58.03,58.04,21200.0,40.0837,40.0906,40.0768,40.0837,21200.0
2013-01-22 12:30:00,58.03,58.05,58.03,58.05,33800.0,40.0768,40.0906,40.0768,40.0906,33800.0
2013-01-22 12:35:00,58.04,58.07,58.04,58.06,125200.0,40.0837,40.1044,40.0837,40.0975,125200.0
2013-01-22 12:40:00,58.06,58.08,58.06,58.07,95700.0,40.0975,40.1113,40.0975,40.1044,95700.0
2013-01-22 12:45:00,58.07,58.07,58.02,58.04,76000.0,40.1044,40.1044,40.0699,40.0837,76000.0
2013-01-22 12:50:00,58.04,58.05,58.02,58.02,39600.0,40.0837,40.0906,40.0699,40.0699,39600.0
2013-01-22 12:55:00,58.03,58.03,58.0,58.0,81600.0,40.0768,40.0768,40.0561,40.0561,81600.0
2013-01-22 13:00:00,58.01,58.03,58.0,58.03,30200.0,40.063,40.0768,40.0561,40.0768,30200.0
2013-01-22 13:05:00,58.03,58.03,58.02,58.03,18600.0,40.0768,40.0768,40.0699,40.0768,18600.0
2013-01-22 13:10:00,58.03,58.04,58.02,58.04,34900.0,40.0768,40.0837,40.0699,40.0837,34900.0
2013-01-22 13:15:00,58.04,58.1,58.03,58.1,121000.0,40.0837,40.1251,40.0768,40.1251,121000.0
2013-01-22 13:20:00,58.09,58.1,58.06,58.07,112900.0,40.1182,40.1251,40.0975,40.1044,112900.0
2013-01-22 13:25:00,58.07,58.08,58.06,58.08,37100.0,40.1044,40.1113,40.0975,40.1113,37100.0
2013-01-22 13:30:00,58.08,58.08,58.06,58.06,16500.0,40.1113,40.1113,40.0975,40.0975,16500.0
2013-01-22 13:35:00,58.06,58.08,58.06,58.07,114100.0,40.0975,40.1113,40.0975,40.1044,114100.0
2013-01-22 13:40:00,58.07,58.1,58.07,58.1,71500.0,40.1044,40.1251,40.1044,40.1251,71500.0
2013-01-22 13:45:00,58.1,58.1,58.08,58.1,110300.0,40.1251,40.1251,40.1113,40.1251,110300.0
2013-01-22 13:50:00,58.1,58.1,58.09,58.09,6800.0,40.1251,40.1251,40.1182,40.1182,6800.0
2013-01-22 13:55:00,58.1,58.1,58.08,58.08,57900.0,40.1251,40.1251,40.1113,40.1113,57900.0
2013-01-22 14:00:00,58.08,58.09,58.08,58.08,40100.0,40.1113,40.1182,40.1113,40.1113,40100.0
2013-01-22 14:05:00,58.09,58.11,58.08,58.1,129500.0,40.1182,40.132,40.1113,40.1251,129500.0
2013-01-22 14:10:00,58.11,58.12,58.1,58.12,39000.0,40.132,40.1389,40.1251,40.1389,39000.0
2013-01-22 14:15:00,58.11,58.13,58.11,58.13,57000.0,40.132,40.1459,40.132,40.1459,57000.0
2013-01-22 14:20:00,58.12,58.13,58.11,58.11,30800.0,40.1389,40.1459,40.132,40.132,30800.0
2013-01-22 14:25:00,58.11,58.13,58.11,58.13,43700.0,40.132,40.1459,40.132,40.1459,43700.0
2013-01-22 14:30:00,58.12,58.15,58.12,58.15,185100.0,40.1389,40.1597,40.1389,40.1597,185100.0
2013-01-22 14:35:00,58.15,58.16,58.14,58.15,189100.0,40.1597,40.1666,40.1528,40.1597,189100.0
2013-01-22 14:40:00,58.15,58.15,58.14,58.15,15600.0,40.1597,40.1597,40.1528,40.1597,15600.0
2013-01-22 14:45:00,58.15,58.15,58.13,58.14,17000.0,40.1597,40.1597,40.1459,40.1528,17000.0
2013-01-22 14:50:00,58.13,58.15,58.12,58.15,212900.0,40.1459,40.1597,40.1389,40.1597,212900.0
2013-01-22 14:55:00,58.14,58.16,58.13,58.16,97800.0,40.1528,40.1666,40.1459,40.1666,97800.0
2013-01-22 15:00:00,58.16,58.16,58.12,58.12,176300.0,40.1666,40.1666,40.1389,40.1389,176300.0
2013-01-22 15:05:00,58.13,58.14,58.12,58.12,61600.0,40.1459,40.1528,40.1389,40.1389,61600.0
2013-01-22 15:10:00,58.12,58.13,58.06,58.07,333500.0,40.1389,40.1459,40.0975,40.1044,333500.0
2013-01-22 15:15:00,58.08,58.08,58.06,58.07,43700.0,40.1113,40.1113,40.0975,40.1044,43700.0
2013-01-22 15:20:00,58.06,58.08,58.06,58.08,75200.0,40.0975,40.1113,40.0975,40.1113,75200.0
2013-01-22 15:25:00,58.08,58.1,58.07,58.1,111800.0,40.1113,40.1251,40.1044,40.1251,111800.0
2013-01-22 15:30:00,58.1,58.12,58.09,58.11,105600.0,40.1251,40.1389,40.1182,40.132,105600.0
2013-01-22 15:35:00,58.11,58.13,58.1,58.13,110500.0,40.132,40.1459,40.1251,40.1459,110500.0
2013-01-22 15:40:00,58.13,58.13,58.12,58.12,99100.0,40.1459,40.1459,40.1389,40.1389,99100.0
2013-01-22 15:45:00,58.12,58.13,58.11,58.12,234400.0,40.1389,40.1459,40.132,40.1389,234400.0
2013-01-22 15:50:00,58.12,58.12,58.1,58.12,283000.0,40.1389,40.1389,40.1251,40.1389,283000.0
2013-01-22 15:55:00,58.12,58.18,58.12,58.18,789000.0,40.1389,40.1804,40.1389,40.1804,789000.0
2013-01-23 09:30:00,58.03,58.07,58.02,58.05,425900.0,40.0768,40.1044,40.0699,40.0906,425900.0
2013-01-23 09:35:00,58.05,58.07,58.04,58.06,157500.0,40.0906,40.1044,40.0837,40.0975,157500.0
2013-01-23 09:40:00,58.05,58.08,58.03,58.06,196100.0,40.0906,40.1113,40.0768,40.0975,196100.0
2013-01-23 09:45:00,58.07,58.08,58.04,58.05,86200.0,40.1044,40.1113,40.0837,40.0906,86200.0
2013-01-23 09:50:00,58.05,58.07,58.04,58.05,183600.0,40.0906,40.1044,40.0837,40.0906,183600.0
2013-01-23 09:55:00,58.05,58.08,58.05,58.07,55700.0,40.0906,40.1113,40.0906,40.1044,55700.0
2013-01-23 10:00:00,58.07,58.09,58.04,58.08,163600.0,40.1044,40.1182,40.0837,40.1113,163600.0
2013-01-23 10:05:00,58.08,58.1,58.07,58.09,145700.0,40.1113,40.1251,40.1044,40.1182,145700.0
2013-01-23 10:10:00,58.09,58.16,58.08,58.14,253700.0,40.1182,40.1666,40.1113,40.1528,253700.0
2013-01-23 10:15:00,58.14,58.15,58.09,58.1,142000.0,40.1528,40.1597,40.1182,40.1251,142000.0
2013-01-23 10:20:00,58.1,58.1,58.03,58.03,493300.0,40.1251,40.1251,40.0768,40.0768,493300.0
2013-01-23 10:25:00,58.04,58.04,57.99,58.0,147200.0,40.0837,40.0837,40.0492,40.0561,147200.0
2013-01-23 10:30:00,58.0,58.0,57.93,57.94,200600.0,40.0561,40.0561,40.0077,40.0146,200600.0
2013-01-23 10:35:00,57.94,57.96,57.91,57.94,139300.0,40.0146,40.0285,39.9939,40.0146,139300.0
2013-01-23 10:40:00,57.94,57.95,57.89,57.9,93700.0,40.0146,40.0215,39.9801,39.987,93700.0
2013-01-23 10:45:00,57.9,57.95,57.88,57.93,176200.0,39.987,40.0215,39.9732,40.0077,176200.0
2013-01-23 10:50:00,57.93,57.97,57.93,57.96,56100.0,40.0077,40.0354,40.0077,40.0285,56100.0
2013-01-23 10:55:00,57.96,57.96,57.92,57.94,101500.0,40.0285,40.0285,40.0008,40.0146,101500.0
2013-01-23 11:00:00,57.94,57.98,57.92,57.96,77000.0,40.0146,40.0423,40.0008,40.0285,77000.0
2013-01-23 11:05:00,57.95,57.96,57.94,57.96,111900.0,40.0215,40.0285,40.0146,40.0285,111900.0
2013-01-23 11:10:00,57.97,57.98,57.96,57.96,114800.0,40.0354,40.0423,40.0285,40.0285,114800.0
2013-01-23 11:15:00,57.96,57.98,57.95,57.96,155900.0,40.0285,40.0423,40.0215,40.0285,155900.0
2013-01-23 11:20:00,57.95,57.97,57.94,57.95,359600.0,40.0215,40.0354,40.0146,40.0215,359600.0
2013-01-23 11:25:00,57.95,58.0,57.95,57.96,296700.0,40.0215,40.0561,40.0215,40.0285,296700.0
2013-01-23 11:30:00,57.97,57.99,57.95,57.97,274000.0,40.0354,40.0492,40.0215,40.0354,274000.0
2013-01-23 11:35:00,57.98,57.99,57.96,57.98,190100.0,40.0423,40.0492,40.0285,40.0423,190100.0
2013-01-23 11:40:00,57.98,57.99,57.97,57.98,68400.0,40.0423,40.0492,40.0354,40.0423,68400.0
2013-01-23 11:45:00,57.98,58.04,57.97,58.03,117400.0,40.0423,40.0837,40.0354,40.0768,117400.0
2013-01-23 11:50:00,58.03,58.05,58.02,58.03,84600.0,40.0768,40.0906,40.0699,40.0768,84600.0
2013-01-23 11:55:00,58.02,58.04,58.01,58.02,122700.0,40.0699,40.0837,40.063,40.0699,122700.0
2013-01-23 12:00:00,58.02,58.05,58.02,58.05,243000.0,40.0699,40.0906,40.0699,40.0906,243000.0
2013-01-23 12:05:00,58.05,58.07,58.05,58.05,109900.0,40.0906,40.1044,40.0906,40.0906,109900.0
2013-01-23 12:10:00,58.06,58.06,58.05,58.06,90400.0,40.0975,40.0975,40.0906,40.0975,90400.0
2013-01-23 12:15:00,58.06,58.06,58.02,58.02,69000.0,40.0975,40.0975,40.0699,40.0699,69000.0
2013-01-23 12:20:00,58.02,58.03,58.02,58.02,27700.0,40.0699,40.0768,40.0699,40.0699,27700.0
2013-01-23 12:25:00,58.03,58.03,58.0,58.01,21200.0,40.0768,40.0768,40.0561,40.063,21200.0
2013-01-23 12:30:00,58.01,58.03,58.0,58.02,808000.0,40.063,40.0768,40.0561,40.0699,808000.0
2013-01-23 12:35:00,58.02,58.03,58.0,58.0,74700.0,40.0699,40.0768,40.0561,40.0561,74700.0
2013-01-23 12:40:00,58.01,58.02,58.0,58.02,58200.0,40.063,40.0699,40.0561,40.0699,58200.0
2013-01-23 12:45:00,58.01,58.02,58.0,58.02,49400.0,40.063,40.0699,40.0561,40.0699,49400.0
2013-01-23 12:50:00,58.01,58.02,58.0,58.01,47700.0,40.063,40.0699,40.0561,40.063,47700.0
2013-01-23 12:55:00,58.01,58.04,57.99,58.03,55000.0,40.063,40.0837,40.0492,40.0768,55000.0
2013-01-23 13:00:00,58.03,58.04,58.03,58.03,15400.0,40.0768,40.0837,40.0768,40.0768,15400.0
2013-01-23 13:05:00,58.04,58.05,58.03,58.04,39500.0,40.0837,40.0906,40.0768,40.0837,39500.0
2013-01-23 13:10:00,58.03,58.05,58.03,58.04,38400.0,40.0768,40.0906,40.0768,40.0837,38400.0
2013-01-23 13:15:00,58.05,58.07,58.04,58.04,49500.0,40.0906,40.1044,40.0837,40.0837,49500.0
2013-01-23 13:20:00,58.05,58.06,58.05,58.05,137900.0,40.0906,40.0975,40.0906,40.0906,137900.0
2013-01-23 13:25:00,58.05,58.06,58.04,58.04,39400.0,40.0906,40.0975,40.0837,40.0837,39400.0
2013-01-23 13:30:00,58.04,58.08,58.04,58.08,32300.0,40.0837,40.1113,40.0837,40.1113,32300.0
2013-01-23 13:35:00,58.07,58.09,58.07,58.09,98300.0,40.1044,40.1182,40.1044,40.1182,98300.0
2013-01-23 13:40:00,58.09,58.09,58.07,58.08,31100.0,40.1182,40.1182,40.1044,40.1113,31100.0
2013-01-23 13:45:00,58.08,58.09,58.07,58.07,21900.0,40.1113,40.1182,40.1044,40.1044,21900.0
2013-01-23 13:50:00,58.08,58.08,58.06,58.07,21100.0,40.1113,40.1113,40.0975,40.1044,21100.0
2013-01-23 13:55:00,58.07,58.09,58.06,58.09,26900.0,40.1044,40.1182,40.0975,40.1182,26900.0
2013-01-23 14:00:00,58.09,58.11,58.08,58.09,177800.0,40.1182,40.132,40.1113,40.1182,177800.0
2013-01-23 14:05:00,58.09,58.1,58.05,58.06,139100.0,40.1182,40.1251,40.0906,40.0975,139100.0
2013-01-23 14:10:00,58.05,58.06,58.05,58.06,28400.0,40.0906,40.0975,40.0906,40.0975,28400.0
2013-01-23 14:15:00,58.06,58.07,58.05,58.07,20600.0,40.0975,40.1044,40.0906,40.1044,20600.0
2013-01-23 14:20:00,58.06,58.07,58.06,58.06,36000.0,40.0975,40.1044,40.0975,40.0975,36000.0
2013-01-23 14:25:00,58.07,58.08,58.05,58.08,91700.0,40.1044,40.1113,40.0906,40.1113,91700.0
2013-01-23 14:30:00,58.08,58.08,58.06,58.08,34600.0,40.1113,40.1113,40.0975,40.1113,34600.0
2013-01-23 14:35:00,58.07,58.09,58.07,58.09,17700.0,40.1044,40.1182,40.1044,40.1182,17700.0
2013-01-23 14:40:00,58.08,58.1,58.08,58.09,28000.0,40.1113,40.1251,40.1113,40.1182,28000.0
2013-01-23 14:45:00,58.1,58.1,58.09,58.09,14000.0,40.1251,40.1251,40.1182,40.1182,14000.0
2013-01-23 14:50:00,58.1,58.12,58.09,58.11,64400.0,40.1251,40.1389,40.1182,40.132,64400.0
2013-01-23 14:55:00,58.11,58.12,58.1,58.11,25800.0,40.132,40.1389,40.1251,40.132,25800.0
2013-01-23 15:00:00,58.12,58.14,58.11,58.14,53500.0,40.1389,40.1528,40.132,40.1528,53500.0
2013-01-23 15:05:00,58.14,58.14,58.12,58.12,45500.0,40.1528,40.1528,40.1389,40.1389,45500.0
2013-01-23 15:10:00,58.12,58.13,58.12,58.12,56500.0,40.1389,40.1459,40.1389,40.1389,56500.0
2013-01-23 15:15:00,58.12,58.13,58.11,58.12,66500.0,40.1389,40.1459,40.132,40.1389,66500.0
2013-01-23 15:20:00,58.11,58.12,58.1,58.1,59200.0,40.132,40.1389,40.1251,40.1251,59200.0
2013-01-23 15:25:00,58.11,58.12,58.09,58.11,62200.0,40.132,40.1389,40.1182,40.132,62200.0
2013-01-23 15:30:00,58.1,58.11,58.09,58.1,78200.0,40.1251,40.132,40.1182,40.1251,78200.0
2013-01-23 15:35:00,58.1,58.12,58.09,58.1,85400.0,40.1251,40.1389,40.1182,40.1251,85400.0
2013-01-23 15:40:00,58.11,58.11,58.07,58.09,83700.0,40.132,40.132,40.1044,40.1182,83700.0
2013-01-23 15:45:00,58.09,58.1,58.07,58.1,129200.0,40.1182,40.1251,40.1044,40.1251,129200.0
2013-01-23 15:50:00,58.1,58.11,58.08,58.1,188800.0,40.1251,40.132,40.1113,40.1251,188800.0
2013-01-23 15:55:00,58.1,58.13,58.09,58.12,356600.0,40.1251,40.1459,40.1182,40.1389,356600.0
2013-01-24 09:30:00,58.2,58.31,58.19,58.29,279800.0,40.1942,40.2702,40.1873,40.2564,279800.0
2013-01-24 09:35:00,58.3,58.31,58.24,58.27,115500.0,40.2633,40.2702,40.2218,40.2425,115500.0
2013-01-24 09:40:00,58.28,58.33,58.27,58.31,206200.0,40.2494,40.284,40.2425,40.2702,206200.0
2013-01-24 09:45:00,58.31,58.32,58.29,58.3,288000.0,40.2702,40.2771,40.2564,40.2633,288000.0
2013-01-24 09:50:00,58.31,58.35,58.3,58.3,232100.0,40.2702,40.2978,40.2633,40.2633,232100.0
2013-01-24 09:55:00,58.31,58.32,58.29,58.32,191200.0,40.2702,40.2771,40.2564,40.2771,191200.0
2013-01-24 10:00:00,58.33,58.41,58.32,58.41,327300.0,40.284,40.3392,40.2771,40.3392,327300.0
2013-01-24 10:05:00,58.42,58.51,58.39,58.5,302300.0,40.3461,40.4083,40.3254,40.4014,302300.0
2013-01-24 10:10:00,58.49,58.5,58.42,58.43,463700.0,40.3945,40.4014,40.3461,40.353,463700.0
2013-01-24 10:15:00,58.43,58.45,58.42,58.45,99300.0,40.353,40.3669,40.3461,40.3669,99300.0
2013-01-24 10:20:00,58.45,58.45,58.42,58.42,201900.0,40.3669,40.3669,40.3461,40.3461,201900.0
2013-01-24 10:25:00,58.42,58.45,58.42,58.44,98500.0,40.3461,40.3669,40.3461,40.3599,98500.0
2013-01-24 10:30:00,58.44,58.46,58.43,58.44,121500.0,40.3599,40.3738,40.353,40.3599,121500.0
2013-01-24 10:35:00,58.44,58.46,58.43,58.46,79700.0,40.3599,40.3738,40.353,40.3738,79700.0
2013-01-24 10:40:00,58.46,58.49,58.45,58.47,167100.0,40.3738,40.3945,40.3669,40.3807,167100.0
2013-01-24 10:45:00,58.47,58.51,58.46,58.49,111200.0,40.3807,40.4083,40.3738,40.3945,111200.0
2013-01-24 10:50:00,58.49,58.52,58.48,58.51,103000.0,40.3945,40.4152,40.3876,40.4083,103000.0
2013-01-24 10:55:00,58.52,58.52,58.47,58.47,55600.0,40.4152,40.4152,40.3807,40.3807,55600.0
2013-01-24 11:00:00,58.48,58.52,58.48,58.52,276900.0,40.3876,40.4152,40.3876,40.4152,276900.0
2013-01-24 11:05:00,58.52,58.54,58.5,58.51,379500.0,40.4152,40.429,40.4014,40.4083,379500.0
2013-01-24 11:10:00,58.52,58.52,58.51,58.52,82700.0,40.4152,40.4152,40.4083,40.4152,82700.0
2013-01-24 11:15:00,58.52,58.52,58.49,58.49,167900.0,40.4152,40.4152,40.3945,40.3945,167900.0
2013-01-24 11:20:00,58.49,58.51,58.49,58.51,167000.0,40.3945,40.4083,40.3945,40.4083,167000.0
2013-01-24 11:25:00,58.5,58.52,58.49,58.49,159300.0,40.4014,40.4152,40.3945,40.3945,159300.0
2013-01-24 11:30:00,58.5,58.52,58.49,58.49,303700.0,40.4014,40.4152,40.3945,40.3945,303700.0
2013-01-24 11:35:00,58.5,58.5,58.48,58.5,111100.0,40.4014,40.4014,40.3876,40.4014,111100.0
2013-01-24 11:40:00,58.49,58.51,58.48,58.49,196600.0,40.3945,40.4083,40.3876,40.3945,196600.0
2013-01-24 11:45:00,58.49,58.49,58.46,58.47,295000.0,40.3945,40.3945,40.3738,40.3807,295000.0
2013-01-24 11:50:00,58.47,58.49,58.47,58.47,509500.0,40.3807,40.3945,40.3807,40.3807,509500.0
2013-01-24 11:55:00,58.46,58.48,58.46,58.48,68300.0,40.3738,40.3876,40.3738,40.3876,68300.0
2013-01-24 12:00:00,58.48,58.48,58.45,58.46,329500.0,40.3876,40.3876,40.3669,40.3738,329500.0
2013-01-24 12:05:00,58.47,58.47,58.44,58.44,151100.0,40.3807,40.3807,40.3599,40.3599,151100.0
2013-01-24 12:10:00,58.45,58.45,58.44,58.44,65000.0,40.3669,40.3669,40.3599,40.3599,65000.0
2013-01-24 12:15:00,58.45,58.45,58.42,58.43,113300.0,40.3669,40.3669,40.3461,40.353,113300.0
2013-01-24 12:20:00,58.42,58.43,58.42,58.43,67100.0,40.3461,40.353,40.3461,40.353,67100.0
2013-01-24 12:25:00,58.43,58.44,58.42,58.44,169000.0,40.353,40.3599,40.3461,40.3599,169000.0
2013-01-24 12:30:00,58.44,58.44,58.4,58.4,151200.0,40.3599,40.3599,40.3323,40.3323,151200.0
2013-01-24 12:35:00,58.41,58.41,58.33,58.34,145000.0,40.3392,40.3392,40.284,40.2909,145000.0
2013-01-24 12:40:00,58.34,58.36,58.33,58.33,102800.0,40.2909,40.3047,40.284,40.284,102800.0
2013-01-24 12:45:00,58.33,58.37,58.33,58.35,81600.0,40.284,40.3116,40.284,40.2978,81600.0
2013-01-24 12:50:00,58.35,58.36,58.34,58.35,108500.0,40.2978,40.3047,40.2909,40.2978,108500.0
2013-01-24 12:55:00,58.35,58.35,58.34,58.35,183100.0,40.2978,40.2978,40.2909,40.2978,183100.0
2013-01-24 13:00:00,58.35,58.36,58.32,58.32,381000.0,40.2978,40.3047,40.2771,40.2771,381000.0
2013-01-24 13:05:00,58.32,58.34,58.3,58.32,102400.0,40.2771,40.2909,40.2633,40.2771,102400.0
2013-01-24 13:10:00,58.32,58.33,58.31,58.32,50800.0,40.2771,40.284,40.2702,40.2771,50800.0
2013-01-24 13:15:00,58.32,58.33,58.3,58.32,61300.0,40.2771,40.284,40.2633,40.2771,61300.0
2013-01-24 13:20:00,58.33,58.35,58.32,58.33,72200.0,40.284,40.2978,40.2771,40.284,72200.0
2013-01-24 13:25:00,58.33,58.34,58.32,58.33,74300.0,40.284,40.2909,40.2771,40.284,74300.0
2013-01-24 13:30:00,58.33,58.33,58.3,58.31,150300.0,40.284,40.284,40.2633,40.2702,150300.0
2013-01-24 13:35:00,58.3,58.32,58.3,58.3,19500.0,40.2633,40.2771,40.2633,40.2633,19500.0
2013-01-24 13:40:00,58.3,58.3,58.28,58.29,75400.0,40.2633,40.2633,40.2494,40.2564,75400.0
2013-01-24 13:45:00,58.29,58.29,58.23,58.25,156700.0,40.2564,40.2564,40.2149,40.2287,156700.0
2013-01-24 13:50:00,58.25,58.3,58.24,58.3,88800.0,40.2287,40.2633,40.2218,40.2633,88800.0
2013-01-24 13:55:00,58.3,58.3,58.27,58.29,46400.0,40.2633,40.2633,40.2425,40.2564,46400.0
2013-01-24 14:00:00,58.29,58.29,58.26,58.27,112800.0,40.2564,40.2564,40.2356,40.2425,112800.0
2013-01-24 14:05:00,58.27,58.32,58.26,58.32,60900.0,40.2425,40.2771,40.2356,40.2771,60900.0
2013-01-24 14:10:00,58.32,58.32,58.3,58.31,48800.0,40.2771,40.2771,40.2633,40.2702,48800.0
2013-01-24 14:15:00,58.3,58.32,58.29,58.3,70600.0,40.2633,40.2771,40.2564,40.2633,70600.0
2013-01-24 14:20:00,58.29,58.3,58.28,58.3,58000.0,40.2564,40.2633,40.2494,40.2633,58000.0
2013-01-24 14:25:00,58.3,58.31,58.29,58.31,48600.0,40.2633,40.2702,40.2564,40.2702,48600.0
2013-01-24 14:30:00,58.3,58.35,58.3,58.33,114000.0,40.2633,40.2978,40.2633,40.284,114000.0
2013-01-24 14:35:00,58.33,58.36,58.33,58.34,127800.0,40.284,40.3047,40.284,40.2909,127800.0
2013-01-24 14:40:00,58.33,58.36,58.33,58.35,88800.0,40.284,40.3047,40.284,40.2978,88800.0
2013-01-24 14:45:00,58.36,58.37,58.34,58.35,115500.0,40.3047,40.3116,40.2909,40.2978,115500.0
2013-01-24 14:50:00,58.35,58.38,58.35,58.36,65600.0,40.2978,40.3185,40.2978,40.3047,65600.0
2013-01-24 14:55:00,58.37,58.37,58.35,58.35,50100.0,40.3116,40.3116,40.2978,40.2978,50100.0
2013-01-24 15:00:00,58.35,58.36,58.33,58.35,134200.0,40.2978,40.3047,40.284,40.2978,134200.0
2013-01-24 15:05:00,58.35,58.37,58.35,58.36,118500.0,40.2978,40.3116,40.2978,40.3047,118500.0
2013-01-24 15:10:00,58.36,58.39,58.36,58.38,140000.0,40.3047,40.3254,40.3047,40.3185,140000.0
2013-01-24 15:15:00,58.38,58.39,58.37,58.38,102900.0,40.3185,40.3254,40.3116,40.3185,102900.0
2013-01-24 15:20:00,58.37,58.38,58.35,58.35,208800.0,40.3116,40.3185,40.2978,40.2978,208800.0
2013-01-24 15:25:00,58.36,58.38,58.35,58.37,276000.0,40.3047,40.3185,40.2978,40.3116,276000.0
2013-01-24 15:30:00,58.38,58.41,58.37,58.41,226300.0,40.3185,40.3392,40.3116,40.3392,226300.0
2013-01-24 15:35:00,58.41,58.44,58.4,58.44,152100.0,40.3392,40.3599,40.3323,40.3599,152100.0
2013-01-24 15:40:00,58.44,58.46,58.43,58.45,241700.0,40.3599,40.3738,40.353,40.3669,241700.0
2013-01-24 15:45:00,58.46,58.46,58.4,58.4,235700.0,40.3738,40.3738,40.3323,40.3323,235700.0
2013-01-24 15:50:00,58.4,58.41,58.38,58.38,234400.0,40.3323,40.3392,40.3185,40.3185,234400.0
2013-01-24 15:55:00,58.38,58.43,58.37,58.42,805300.0,40.3185,40.353,40.3116,40.3461,805300.0
2013-01-25 09:30:00,58.94,58.95,58.9,58.91,440900.0,40.7053,40.7122,40.6776,40.6845,440900.0
2013-01-25 09:35:00,58.91,58.96,58.9,58.91,315000.0,40.6845,40.7191,40.6776,40.6845,315000.0
2013-01-25 09:40:00,58.91,58.96,58.91,58.95,284800.0,40.6845,40.7191,40.6845,40.7122,284800.0
2013-01-25 09:45:00,58.96,58.97,58.92,58.94,180100.0,40.7191,40.726,40.6914,40.7053,180100.0
2013-01-25 09:50:00,58.95,58.99,58.94,58.98,140500.0,40.7122,40.7398,40.7053,40.7329,140500.0
2013-01-25 09:55:00,58.98,59.01,58.97,58.98,116700.0,40.7329,40.7536,40.726,40.7329,116700.0
2013-01-25 10:00:00,58.98,58.98,58.88,58.92,304400.0,40.7329,40.7329,40.6638,40.6914,304400.0
2013-01-25 10:05:00,58.92,58.92,58.89,58.89,67700.0,40.6914,40.6914,40.6707,40.6707,67700.0
2013-01-25 10:10:00,58.89,58.91,58.86,58.86,130900.0,40.6707,40.6845,40.65,40.65,130900.0
2013-01-25 10:15:00,58.87,58.91,58.86,58.89,128400.0,40.6569,40.6845,40.65,40.6707,128400.0
2013-01-25 10:20:00,58.88,58.89,58.82,58.83,208000.0,40.6638,40.6707,40.6224,40.6293,208000.0
2013-01-25 10:25:00,58.82,58.83,58.75,58.75,269500.0,40.6224,40.6293,40.574,40.574,269500.0
2013-01-25 10:30:00,58.75,58.8,58.75,58.75,555500.0,40.574,40.6086,40.574,40.574,555500.0
2013-01-25 10:35:00,58.75,58.76,58.72,58.73,469800.0,40.574,40.5809,40.5533,40.5602,469800.0
2013-01-25 10:40:00,58.73,58.77,58.72,58.74,375100.0,40.5602,40.5879,40.5533,40.5671,375100.0
2013-01-25 10:45:00,58.74,58.75,58.7,58.75,200500.0,40.5671,40.574,40.5395,40.574,200500.0
2013-01-25 10:50:00,58.76,58.78,58.74,58.78,265400.0,40.5809,40.5948,40.5671,40.5948,265400.0
2013-01-25 10:55:00,58.78,58.8,58.78,58.8,139900.0,40.5948,40.6086,40.5948,40.6086,139900.0
2013-01-25 11:00:00,58.8,58.83,58.77,58.8,241200.0,40.6086,40.6293,40.5879,40.6086,241200.0
2013-01-25 11:05:00,58.8,58.81,58.78,58.78,130300.0,40.6086,40.6155,40.5948,40.5948,130300.0
2013-01-25 11:10:00,58.79,58.8,58.78,58.79,128400.0,40.6017,40.6086,40.5948,40.6017,128400.0
2013-01-25 11:15:00,58.79,58.81,58.76,58.76,211300.0,40.6017,40.6155,40.5809,40.5809,211300.0
2013-01-25 11:20:00,58.77,58.78,58.76,58.77,72200.0,40.5879,40.5948,40.5809,40.5879,72200.0
2013-01-25 11:25:00,58.76,58.8,58.75,58.79,232000.0,40.5809,40.6086,40.574,40.6017,232000.0
2013-01-25 11:30:00,58.78,58.84,58.78,58.83,293600.0,40.5948,40.6362,40.5948,40.6293,293600.0
2013-01-25 11:35:00,58.84,58.85,58.82,58.82,91300.0,40.6362,40.6431,40.6224,40.6224,91300.0
2013-01-25 11:40:00,58.82,58.86,58.82,58.84,63100.0,40.6224,40.65,40.6224,40.6362,63100.0
2013-01-25 11:45:00,58.83,58.85,58.83,58.85,65300.0,40.6293,40.6431,40.6293,40.6431,65300.0
2013-01-25 11:50:00,58.85,58.85,58.8,58.81,98100.0,40.6431,40.6431,40.6086,40.6155,98100.0
2013-01-25 11:55:00,58.8,58.82,58.79,58.8,52200.0,40.6086,40.6224,40.6017,40.6086,52200.0
2013-01-25 12:00:00,58.8,58.85,58.8,58.85,42000.0,40.6086,40.6431,40.6086,40.6431,42000.0
2013-01-25 12:05:00,58.85,58.89,58.84,58.87,144300.0,40.6431,40.6707,40.6362,40.6569,144300.0
2013-01-25 12:10:00,58.86,58.88,58.85,58.88,132000.0,40.65,40.6638,40.6431,40.6638,132000.0
2013-01-25 12:15:00,58.88,58.89,58.87,58.89,51300.0,40.6638,40.6707,40.6569,40.6707,51300.0
2013-01-25 12:20:00,58.9,58.9,58.87,58.87,38700.0,40.6776,40.6776,40.6569,40.6569,38700.0
2013-01-25 12:25:00,58.87,58.88,58.84,58.84,41700.0,40.6569,40.6638,40.6362,40.6362,41700.0
2013-01-25 12:30:00,58.84,58.85,58.84,58.85,30000.0,40.6362,40.6431,40.6362,40.6431,30000.0
2013-01-25 12:35:00,58.84,58.85,58.84,58.84,31100.0,40.6362,40.6431,40.6362,40.6362,31100.0
2013-01-25 12:40:00,58.85,58.87,58.85,58.87,68600.0,40.6431,40.6569,40.6431,40.6569,68600.0
2013-01-25 12:45:00,58.87,58.87,58.86,58.86,43500.0,40.6569,40.6569,40.65,40.65,43500.0
2013-01-25 12:50:00,58.86,58.87,58.85,58.87,37400.0,40.65,40.6569,40.6431,40.6569,37400.0
2013-01-25 12:55:00,58.87,58.87,58.83,58.83,75000.0,40.6569,40.6569,40.6293,40.6293,75000.0
2013-01-25 13:00:00,58.84,58.86,58.82,58.85,61900.0,40.6362,40.65,40.6224,40.6431,61900.0
2013-01-25 13:05:00,58.85,58.85,58.83,58.85,36400.0,40.6431,40.6431,40.6293,40.6431,36400.0
2013-01-25 13:10:00,58.84,58.87,58.84,58.86,62300.0,40.6362,40.6569,40.6362,40.65,62300.0
2013-01-25 13:15:00,58.86,58.88,58.85,58.88,51100.0,40.65,40.6638,40.6431,40.6638,51100.0
2013-01-25 13:20:00,58.87,58.88,58.86,58.86,36700.0,40.6569,40.6638,40.65,40.65,36700.0
2013-01-25 13:25:00,58.87,58.88,58.86,58.87,47400.0,40.6569,40.6638,40.65,40.6569,47400.0
2013-01-25 13:30:00,58.88,58.88,58.86,58.87,46100.0,40.6638,40.6638,40.65,40.6569,46100.0
2013-01-25 13:35:00,58.88,58.89,58.87,58.89,38200.0,40.6638,40.6707,40.6569,40.6707,38200.0
2013-01-25 13:40:00,58.89,58.93,58.88,58.93,84800.0,40.6707,40.6984,40.6638,40.6984,84800.0
2013-01-25 13:45:00,58.92,58.93,58.89,58.89,82700.0,40.6914,40.6984,40.6707,40.6707,82700.0
2013-01-25 13:50:00,58.89,58.9,58.89,58.89,127800.0,40.6707,40.6776,40.6707,40.6707,127800.0
2013-01-25 13:55:00,58.9,58.9,58.88,58.88,148000.0,40.6776,40.6776,40.6638,40.6638,148000.0
2013-01-25 14:00:00,58.88,58.92,58.88,58.9,212500.0,40.6638,40.6914,40.6638,40.6776,212500.0
2013-01-25 14:05:00,58.91,58.92,58.9,58.92,142000.0,40.6845,40.6914,40.6776,40.6914,142000.0
2013-01-25 14:10:00,58.92,58.95,58.92,58.92,158700.0,40.6914,40.7122,40.6914,40.6914,158700.0
2013-01-25 14:15:00,58.92,58.93,58.91,58.92,151000.0,40.6914,40.6984,40.6845,40.6914,151000.0
2013-01-25 14:20:00,58.91,58.93,58.91,58.92,113100.0,40.6845,40.6984,40.6845,40.6914,113100.0
2013-01-25 14:25:00,58.93,58.94,58.92,58.94,117000.0,40.6984,40.7053,40.6914,40.7053,117000.0
2013-01-25 14:30:00,58.94,58.95,58.93,58.95,136900.0,40.7053,40.7122,40.6984,40.7122,136900.0
2013-01-25 14:35:00,58.95,58.96,58.93,58.93,155200.0,40.7122,40.7191,40.6984,40.6984,155200.0
2013-01-25 14:40:00,58.93,58.96,58.93,58.96,141300.0,40.6984,40.7191,40.6984,40.7191,141300.0
2013-01-25 14:45:00,58.95,58.98,58.95,58.98,195000.0,40.7122,40.7329,40.7122,40.7329,195000.0
2013-01-25 14:50:00,58.97,58.98,58.95,58.95,244900.0,40.726,40.7329,40.7122,40.7122,244900.0
2013-01-25 14:55:00,58.95,58.95,58.93,58.94,102300.0,40.7122,40.7122,40.6984,40.7053,102300.0
2013-01-25 15:00:00,58.94,58.95,58.93,58.93,256700.0,40.7053,40.7122,40.6984,40.6984,256700.0
2013-01-25 15:05:00,58.93,58.94,58.91,58.92,243500.0,40.6984,40.7053,40.6845,40.6914,243500.0
2013-01-25 15:10:00,58.92,58.94,58.92,58.93,186400.0,40.6914,40.7053,40.6914,40.6984,186400.0
2013-01-25 15:15:00,58.93,58.94,58.92,58.94,154900.0,40.6984,40.7053,40.6914,40.7053,154900.0
2013-01-25 15:20:00,58.93,58.94,58.93,58.94,184000.0,40.6984,40.7053,40.6984,40.7053,184000.0
2013-01-25 15:25:00,58.93,58.95,58.93,58.95,245000.0,40.6984,40.7122,40.6984,40.7122,245000.0
2013-01-25 15:30:00,58.94,58.96,58.94,58.96,153100.0,40.7053,40.7191,40.7053,40.7191,153100.0
2013-01-25 15:35:00,58.95,58.96,58.94,58.96,315200.0,40.7122,40.7191,40.7053,40.7191,315200.0
2013-01-25 15:40:00,58.95,58.96,58.93,58.94,238900.0,40.7122,40.7191,40.6984,40.7053,238900.0
2013-01-25 15:45:00,58.94,58.94,58.92,58.94,428000.0,40.7053,40.7053,40.6914,40.7053,428000.0
2013-01-25 15:50:00,58.94,58.96,58.93,58.96,673400.0,40.7053,40.7191,40.6984,40.7191,673400.0
2013-01-25 15:55:00,58.96,59.02,58.95,59.02,1820000.0,40.7191,40.7605,40.7122,40.7605,1820000.0
2013-01-28 09:30:00,58.81,58.85,58.73,58.75,418500.0,40.6155,40.6431,40.5602,40.574,418500.0
2013-01-28 09:35:00,58.75,58.76,58.7,58.72,482100.0,40.574,40.5809,40.5395,40.5533,482100.0
2013-01-28 09:40:00,58.72,58.73,58.7,58.73,332200.0,40.5533,40.5602,40.5395,40.5602,332200.0
2013-01-28 09:45:00,58.73,58.74,58.7,58.74,141900.0,40.5602,40.5671,40.5395,40.5671,141900.0
2013-01-28 09:50:00,58.74,58.75,58.66,58.66,125700.0,40.5671,40.574,40.5119,40.5119,125700.0
2013-01-28 09:55:00,58.67,58.68,58.66,58.67,92000.0,40.5188,40.5257,40.5119,40.5188,92000.0
2013-01-28 10:00:00,58.68,58.69,58.64,58.66,332700.0,40.5257,40.5326,40.4981,40.5119,332700.0
2013-01-28 10:05:00,58.67,58.67,58.59,58.6,103300.0,40.5188,40.5188,40.4635,40.4704,103300.0
2013-01-28 10:10:00,58.59,58.62,58.59,58.59,142500.0,40.4635,40.4843,40.4635,40.4635,142500.0
2013-01-28 10:15:00,58.59,58.59,58.54,58.58,128500.0,40.4635,40.4635,40.429,40.4566,128500.0
2013-01-28 10:20:00,58.58,58.64,58.58,58.64,77000.0,40.4566,40.4981,40.4566,40.4981,77000.0
2013-01-28 10:25:00,58.64,58.65,58.62,58.65,86200.0,40.4981,40.505,40.4843,40.505,86200.0
2013-01-28 10:30:00,58.65,58.66,58.64,58.65,75500.0,40.505,40.5119,40.4981,40.505,75500.0
2013-01-28 10:35:00,58.66,58.66,58.62,58.62,82300.0,40.5119,40.5119,40.4843,40.4843,82300.0
2013-01-28 10:40:00,58.63,58.66,58.61,58.65,144800.0,40.4912,40.5119,40.4774,40.505,144800.0
2013-01-28 10:45:00,58.66,58.7,58.65,58.68,141500.0,40.5119,40.5395,40.505,40.5257,141500.0
2013-01-28 10:50:00,58.67,58.68,58.66,58.68,32600.0,40.5188,40.5257,40.5119,40.5257,32600.0
2013-01-28 10:55:00,58.68,58.68,58.64,58.68,110700.0,40.5257,40.5257,40.4981,40.5257,110700.0
2013-01-28 11:00:00,58.68,58.69,58.66,58.68,121700.0,40.5257,40.5326,40.5119,40.5257,121700.0
2013-01-28 11:05:00,58.68,58.69,58.66,58.66,119200.0,40.5257,40.5326,40.5119,40.5119,119200.0
2013-01-28 11:10:00,58.66,58.68,58.65,58.65,111900.0,40.5119,40.5257,40.505,40.505,111900.0
2013-01-28 11:15:00,58.65,58.66,58.62,58.63,318900.0,40.505,40.5119,40.4843,40.4912,318900.0
2013-01-28 11:20:00,58.63,58.64,58.6,58.6,193400.0,40.4912,40.4981,40.4704,40.4704,193400.0
2013-01-28 11:25:00,58.6,58.68,58.6,58.67,268800.0,40.4704,40.5257,40.4704,40.5188,268800.0
2013-01-28 11:30:00,58.67,58.71,58.66,58.66,348200.0,40.5188,40.5464,40.5119,40.5119,348200.0
2013-01-28 11:35:00,58.66,58.67,58.65,58.65,79500.0,40.5119,40.5188,40.505,40.505,79500.0
2013-01-28 11:40:00,58.66,58.67,58.64,58.66,104800.0,40.5119,40.5188,40.4981,40.5119,104800.0
2013-01-28 11:45:00,58.66,58.68,58.66,58.67,31500.0,40.5119,40.5257,40.5119,40.5188,31500.0
2013-01-28 11:50:00,58.67,58.69,58.67,58.67,87400.0,40.5188,40.5326,40.5188,40.5188,87400.0
2013-01-28 11:55:00,58.68,58.68,58.66,58.67,31700.0,40.5257,40.5257,40.5119,40.5188,31700.0
2013-01-28 12:00:00,58.68,58.68,58.64,58.65,95900.0,40.5257,40.5257,40.4981,40.505,95900.0
2013-01-28 12:05:00,58.65,58.66,58.64,58.65,18600.0,40.505,40.5119,40.4981,40.505,18600.0
2013-01-28 12:10:00,58.66,58.66,58.64,58.64,43300.0,40.5119,40.5119,40.4981,40.4981,43300.0
2013-01-28 12:15:00,58.64,58.65,58.63,58.64,186800.0,40.4981,40.505,40.4912,40.4981,186800.0
2013-01-28 12:20:00,58.65,58.65,58.62,58.62,72000.0,40.505,40.505,40.4843,40.4843,72000.0
2013-01-28 12:25:00,58.63,58.64,58.61,58.63,78700.0,40.4912,40.4981,40.4774,40.4912,78700.0
2013-01-28 12:30:00,58.64,58.65,58.61,58.63,96700.0,40.4981,40.505,40.4774,40.4912,96700.0
2013-01-28 12:35:00,58.64,58.65,58.63,58.65,63200.0,40.4981,40.505,40.4912,40.505,63200.0
2013-01-28 12:40:00,58.65,58.65,58.63,58.65,37400.0,40.505,40.505,40.4912,40.505,37400.0
2013-01-28 12:45:00,58.64,58.66,58.64,58.66,24500.0,40.4981,40.5119,40.4981,40.5119,24500.0
2013-01-28 12:50:00,58.66,58.66,58.63,58.64,81400.0,40.5119,40.5119,40.4912,40.4981,81400.0
2013-01-28 12:55:00,58.65,58.66,58.65,58.66,29400.0,40.505,40.5119,40.505,40.5119,29400.0
2013-01-28 13:00:00,58.65,58.66,58.63,58.63,58500.0,40.505,40.5119,40.4912,40.4912,58500.0
2013-01-28 13:05:00,58.64,58.65,58.63,58.65,64900.0,40.4981,40.505,40.4912,40.505,64900.0
2013-01-28 13:10:00,58.65,58.65,58.64,58.64,40200.0,40.505,40.505,40.4981,40.4981,40200.0
2013-01-28 13:15:00,58.64,58.65,58.62,58.63,66100.0,40.4981,40.505,40.4843,40.4912,66100.0
2013-01-28 13:20:00,58.63,58.63,58.6,58.63,88600.0,40.4912,40.4912,40.4704,40.4912,88600.0
2013-01-28 13:25:00,58.63,58.63,58.61,58.62,66800.0,40.4912,40.4912,40.4774,40.4843,66800.0
2013-01-28 13:30:00,58.61,58.63,58.61,58.63,53100.0,40.4774,40.4912,40.4774,40.4912,53100.0
2013-01-28 13:35:00,58.63,58.65,58.62,58.64,58000.0,40.4912,40.505,40.4843,40.4981,58000.0
2013-01-28 13:40:00,58.64,58.65,58.64,58.65,65800.0,40.4981,40.505,40.4981,40.505,65800.0
2013-01-28 13:45:00,58.64,58.65,58.64,58.64,56500.0,40.4981,40.505,40.4981,40.4981,56500.0
2013-01-28 13:50:00,58.64,58.65,58.63,58.63,73800.0,40.4981,40.505,40.4912,40.4912,73800.0
2013-01-28 13:55:00,58.63,58.66,58.63,58.65,103300.0,40.4912,40.5119,40.4912,40.505,103300.0
2013-01-28 14:00:00,58.65,58.66,58.64,58.65,35300.0,40.505,40.5119,40.4981,40.505,35300.0
2013-01-28 14:05:00,58.66,58.67,58.65,58.67,47100.0,40.5119,40.5188,40.505,40.5188,47100.0
2013-01-28 14:10:00,58.67,58.68,58.66,58.68,43200.0,40.5188,40.5257,40.5119,40.5257,43200.0
2013-01-28 14:15:00,58.68,58.7,58.67,58.69,174400.0,40.5257,40.5395,40.5188,40.5326,174400.0
2013-01-28 14:20:00,58.69,58.7,58.66,58.67,114700.0,40.5326,40.5395,40.5119,40.5188,114700.0
2013-01-28 14:25:00,58.66,58.7,58.66,58.69,89400.0,40.5119,40.5395,40.5119,40.5326,89400.0
2013-01-28 14:30:00,58.69,58.7,58.69,58.69,59100.0,40.5326,40.5395,40.5326,40.5326,59100.0
2013-01-28 14:35:00,58.7,58.7,58.68,58.68,47800.0,40.5395,40.5395,40.5257,40.5257,47800.0
2013-01-28 14:40:00,58.69,58.7,58.68,58.69,46300.0,40.5326,40.5395,40.5257,40.5326,46300.0
2013-01-28 14:45:00,58.69,58.71,58.68,58.7,146300.0,40.5326,40.5464,40.5257,40.5395,146300.0
2013-01-28 14:50:00,58.7,58.71,58.69,58.7,79900.0,40.5395,40.5464,40.5326,40.5395,79900.0
2013-01-28 14:55:00,58.7,58.7,58.69,58.69,20300.0,40.5395,40.5395,40.5326,40.5326,20300.0
2013-01-28 15:00:00,58.7,58.71,58.69,58.71,29100.0,40.5395,40.5464,40.5326,40.5464,29100.0
2013-01-28 15:05:00,58.71,58.71,58.68,58.69,82200.0,40.5464,40.5464,40.5257,40.5326,82200.0
2013-01-28 15:10:00,58.69,58.71,58.69,58.71,54700.0,40.5326,40.5464,40.5326,40.5464,54700.0
2013-01-28 15:15:00,58.71,58.72,58.69,58.71,97000.0,40.5464,40.5533,40.5326,40.5464,97000.0
2013-01-28 15:20:00,58.7,58.71,58.66,58.66,123800.0,40.5395,40.5464,40.5119,40.5119,123800.0
2013-01-28 15:25:00,58.67,58.7,58.67,58.69,123100.0,40.5188,40.5395,40.5188,40.5326,123100.0
2013-01-28 15:30:00,58.69,58.71,58.68,58.7,155600.0,40.5326,40.5464,40.5257,40.5395,155600.0
2013-01-28 15:35:00,58.69,58.7,58.69,58.7,117300.0,40.5326,40.5395,40.5326,40.5395,117300.0
2013-01-28 15:40:00,58.69,58.7,58.67,58.68,217500.0,40.5326,40.5395,40.5188,40.5257,217500.0
2013-01-28 15:45:00,58.68,58.71,58.67,58.7,250000.0,40.5257,40.5464,40.5188,40.5395,250000.0
2013-01-28 15:50:00,58.71,58.73,58.7,58.7,263000.0,40.5464,40.5602,40.5395,40.5395,263000.0
2013-01-28 15:55:00,58.71,58.72,58.7,58.71,818900.0,40.5464,40.5533,40.5395,40.5464,818900.0
2013-01-29 09:30:00,58.87,58.93,58.85,58.92,188300.0,40.6569,40.6984,40.6431,40.6914,188300.0
2013-01-29 09:35:00,58.93,58.94,58.89,58.9,284600.0,40.6984,40.7053,40.6707,40.6776,284600.0
2013-01-29 09:40:00,58.9,58.92,58.88,58.89,769200.0,40.6776,40.6914,40.6638,40.6707,769200.0
2013-01-29 09:45:00,58.89,58.94,58.88,58.92,224400.0,40.6707,40.7053,40.6638,40.6914,224400.0
2013-01-29 09:50:00,58.92,59.0,58.92,58.99,185400.0,40.6914,40.7467,40.6914,40.7398,185400.0
2013-01-29 09:55:00,59.0,59.0,58.94,58.95,195700.0,40.7467,40.7467,40.7053,40.7122,195700.0
2013-01-29 10:00:00,58.95,59.01,58.91,58.94,659900.0,40.7122,40.7536,40.6845,40.7053,659900.0
2013-01-29 10:05:00,58.94,58.94,58.86,58.89,112900.0,40.7053,40.7053,40.65,40.6707,112900.0
2013-01-29 10:10:00,58.89,58.98,58.88,58.95,111200.0,40.6707,40.7329,40.6638,40.7122,111200.0
2013-01-29 10:15:00,58.96,58.99,58.95,58.99,94600.0,40.7191,40.7398,40.7122,40.7398,94600.0
2013-01-29 10:20:00,58.98,59.04,58.98,59.02,124500.0,40.7329,40.7743,40.7329,40.7605,124500.0
2013-01-29 10:25:00,59.02,59.03,58.95,58.97,340900.0,40.7605,40.7674,40.7122,40.726,340900.0
2013-01-29 10:30:00,58.97,59.0,58.96,58.99,81600.0,40.726,40.7467,40.7191,40.7398,81600.0
2013-01-29 10:35:00,58.98,58.99,58.95,58.97,141500.0,40.7329,40.7398,40.7122,40.726,141500.0
2013-01-29 10:40:00,58.98,59.02,58.97,59.01,173900.0,40.7329,40.7605,40.726,40.7536,173900.0
2013-01-29 10:45:00,59.01,59.02,58.99,59.0,79700.0,40.7536,40.7605,40.7398,40.7467,79700.0
2013-01-29 10:50:00,59.0,59.04,59.0,59.04,139100.0,40.7467,40.7743,40.7467,40.7743,139100.0
2013-01-29 10:55:00,59.04,59.05,59.01,59.01,104100.0,40.7743,40.7812,40.7536,40.7536,104100.0
2013-01-29 11:00:00,59.02,59.02,59.0,59.02,60400.0,40.7605,40.7605,40.7467,40.7605,60400.0
2013-01-29 11:05:00,59.02,59.03,59.0,59.02,231300.0,40.7605,40.7674,40.7467,40.7605,231300.0
2013-01-29 11:10:00,59.02,59.03,58.98,59.0,167800.0,40.7605,40.7674,40.7329,40.7467,167800.0
2013-01-29 11:15:00,59.0,59.04,58.99,59.03,106300.0,40.7467,40.7743,40.7398,40.7674,106300.0
2013-01-29 11:20:00,59.03,59.07,59.03,59.07,128800.0,40.7674,40.795,40.7674,40.795,128800.0
2013-01-29 11:25:00,59.07,59.11,59.06,59.08,176700.0,40.795,40.8227,40.7881,40.8019,176700.0
2013-01-29 11:30:00,59.09,59.1,59.06,59.07,221400.0,40.8089,40.8158,40.7881,40.795,221400.0
2013-01-29 11:35:00,59.07,59.07,59.05,59.05,86700.0,40.795,40.795,40.7812,40.7812,86700.0
2013-01-29 11:40:00,59.05,59.07,59.03,59.04,101700.0,40.7812,40.795,40.7674,40.7743,101700.0
2013-01-29 11:45:00,59.04,59.07,59.04,59.05,83600.0,40.7743,40.795,40.7743,40.7812,83600.0
2013-01-29 11:50:00,59.05,59.08,59.05,59.08,101100.0,40.7812,40.8019,40.7812,40.8019,101100.0
2013-01-29 11:55:00,59.08,59.08,59.04,59.08,92300.0,40.8019,40.8019,40.7743,40.8019,92300.0
2013-01-29 12:00:00,59.08,59.08,59.05,59.05,89800.0,40.8019,40.8019,40.7812,40.7812,89800.0
2013-01-29 12:05:00,59.05,59.07,59.04,59.06,29100.0,40.7812,40.795,40.7743,40.7881,29100.0
2013-01-29 12:10:00,59.06,59.07,59.04,59.05,29600.0,40.7881,40.795,40.7743,40.7812,29600.0
2013-01-29 12:15:00,59.04,59.06,59.04,59.05,92200.0,40.7743,40.7881,40.7743,40.7812,92200.0
2013-01-29 12:20:00,59.06,59.06,59.03,59.05,74900.0,40.7881,40.7881,40.7674,40.7812,74900.0
2013-01-29 12:25:00,59.05,59.05,59.02,59.04,260800.0,40.7812,40.7812,40.7605,40.7743,260800.0
2013-01-29 12:30:00,59.04,59.05,59.02,59.04,132100.0,40.7743,40.7812,40.7605,40.7743,132100.0
2013-01-29 12:35:00,59.04,59.05,59.03,59.04,55600.0,40.7743,40.7812,40.7674,40.7743,55600.0
2013-01-29 12:40:00,59.04,59.07,59.04,59.06,59900.0,40.7743,40.795,40.7743,40.7881,59900.0
2013-01-29 12:45:00,59.06,59.08,59.05,59.07,76900.0,40.7881,40.8019,40.7812,40.795,76900.0
2013-01-29 12:50:00,59.07,59.09,59.06,59.07,105200.0,40.795,40.8089,40.7881,40.795,105200.0
2013-01-29 12:55:00,59.07,59.08,59.06,59.06,114800.0,40.795,40.8019,40.7881,40.7881,114800.0
2013-01-29 13:00:00,59.07,59.08,59.06,59.07,214700.0,40.795,40.8019,40.7881,40.795,214700.0
2013-01-29 13:05:00,59.07,59.09,59.06,59.07,188000.0,40.795,40.8089,40.7881,40.795,188000.0
2013-01-29 13:10:00,59.06,59.08,59.06,59.07,90800.0,40.7881,40.8019,40.7881,40.795,90800.0
2013-01-29 13:15:00,59.07,59.09,59.06,59.08,720900.0,40.795,40.8089,40.7881,40.8019,720900.0
2013-01-29 13:20:00,59.08,59.08,59.06,59.07,490800.0,40.8019,40.8019,40.7881,40.795,490800.0
2013-01-29 13:25:00,59.08,59.08,59.06,59.08,65800.0,40.8019,40.8019,40.7881,40.8019,65800.0
2013-01-29 13:30:00,59.08,59.1,59.07,59.1,69800.0,40.8019,40.8158,40.795,40.8158,69800.0
2013-01-29 13:35:00,59.09,59.12,59.08,59.11,163900.0,40.8089,40.8296,40.8019,40.8227,163900.0
2013-01-29 13:40:00,59.11,59.12,59.1,59.11,99400.0,40.8227,40.8296,40.8158,40.8227,99400.0
2013-01-29 13:45:00,59.11,59.11,59.09,59.1,67900.0,40.8227,40.8227,40.8089,40.8158,67900.0
2013-01-29 13:50:00,59.1,59.11,59.09,59.1,59000.0,40.8158,40.8227,40.8089,40.8158,59000.0
2013-01-29 13:55:00,59.11,59.12,59.1,59.12,69000.0,40.8227,40.8296,40.8158,40.8296,69000.0
2013-01-29 14:00:00,59.11,59.12,59.1,59.12,48600.0,40.8227,40.8296,40.8158,40.8296,48600.0
2013-01-29 14:05:00,59.12,59.13,59.11,59.13,124300.0,40.8296,40.8365,40.8227,40.8365,124300.0
2013-01-29 14:10:00,59.12,59.13,59.1,59.11,67700.0,40.8296,40.8365,40.8158,40.8227,67700.0
2013-01-29 14:15:00,59.11,59.12,59.1,59.11,69900.0,40.8227,40.8296,40.8158,40.8227,69900.0
2013-01-29 14:20:00,59.11,59.15,59.11,59.15,108000.0,40.8227,40.8503,40.8227,40.8503,108000.0
2013-01-29 14:25:00,59.15,59.15,59.12,59.12,52000.0,40.8503,40.8503,40.8296,40.8296,52000.0
2013-01-29 14:30:00,59.11,59.14,59.11,59.14,84100.0,40.8227,40.8434,40.8227,40.8434,84100.0
2013-01-29 14:35:00,59.14,59.16,59.13,59.16,70800.0,40.8434,40.8572,40.8365,40.8572,70800.0
2013-01-29 14:40:00,59.16,59.16,59.15,59.15,137100.0,40.8572,40.8572,40.8503,40.8503,137100.0
2013-01-29 14:45:00,59.16,59.16,59.12,59.12,27900.0,40.8572,40.8572,40.8296,40.8296,27900.0
2013-01-29 14:50:00,59.13,59.13,59.11,59.11,32800.0,40.8365,40.8365,40.8227,40.8227,32800.0
2013-01-29 14:55:00,59.12,59.12,59.11,59.12,56400.0,40.8296,40.8296,40.8227,40.8296,56400.0
2013-01-29 15:00:00,59.12,59.14,59.11,59.13,101400.0,40.8296,40.8434,40.8227,40.8365,101400.0
2013-01-29 15:05:00,59.13,59.13,59.11,59.13,66400.0,40.8365,40.8365,40.8227,40.8365,66400.0
2013-01-29 15:10:00,59.12,59.17,59.12,59.14,104800.0,40.8296,40.8641,40.8296,40.8434,104800.0
2013-01-29 15:15:00,59.14,59.16,59.13,59.15,59700.0,40.8434,40.8572,40.8365,40.8503,59700.0
2013-01-29 15:20:00,59.16,59.17,59.15,59.16,109200.0,40.8572,40.8641,40.8503,40.8572,109200.0
2013-01-29 15:25:00,59.16,59.17,59.14,59.15,71800.0,40.8572,40.8641,40.8434,40.8503,71800.0
2013-01-29 15:30:00,59.16,59.2,59.15,59.18,344700.0,40.8572,40.8848,40.8503,40.871,344700.0
2013-01-29 15:35:00,59.19,59.19,59.16,59.17,82900.0,40.8779,40.8779,40.8572,40.8641,82900.0
2013-01-29 15:40:00,59.18,59.18,59.16,59.17,101800.0,40.871,40.871,40.8572,40.8641,101800.0
2013-01-29 15:45:00,59.17,59.17,59.14,59.15,342600.0,40.8641,40.8641,40.8434,40.8503,342600.0
2013-01-29 15:50:00,59.15,59.16,59.13,59.14,379900.0,40.8503,40.8572,40.8365,40.8434,379900.0
2013-01-29 15:55:00,59.15,59.17,59.13,59.13,882800.0,40.8503,40.8641,40.8365,40.8365,882800.0
2013-01-30 09:30:00,59.17,59.21,59.13,59.16,263000.0,40.8641,40.8917,40.8365,40.8572,263000.0
2013-01-30 09:35:00,59.16,59.25,59.15,59.24,557100.0,40.8572,40.9194,40.8503,40.9124,557100.0
2013-01-30 09:40:00,59.24,59.25,59.2,59.24,138400.0,40.9124,40.9194,40.8848,40.9124,138400.0
2013-01-30 09:45:00,59.24,59.27,59.21,59.27,186100.0,40.9124,40.9332,40.8917,40.9332,186100.0
2013-01-30 09:50:00,59.27,59.27,59.2,59.22,143600.0,40.9332,40.9332,40.8848,40.8986,143600.0
2013-01-30 09:55:00,59.23,59.25,59.19,59.19,334800.0,40.9055,40.9194,40.8779,40.8779,334800.0
2013-01-30 10:00:00,59.19,59.22,59.18,59.21,591700.0,40.8779,40.8986,40.871,40.8917,591700.0
2013-01-30 10:05:00,59.21,59.24,59.2,59.22,306400.0,40.8917,40.9124,40.8848,40.8986,306400.0
2013-01-30 10:10:00,59.22,59.24,59.21,59.21,107000.0,40.8986,40.9124,40.8917,40.8917,107000.0
2013-01-30 10:15:00,59.21,59.24,59.21,59.22,56800.0,40.8917,40.9124,40.8917,40.8986,56800.0
2013-01-30 10:20:00,59.22,59.25,59.17,59.17,228500.0,40.8986,40.9194,40.8641,40.8641,228500.0
2013-01-30 10:25:00,59.16,59.17,59.13,59.13,242800.0,40.8572,40.8641,40.8365,40.8365,242800.0
2013-01-30 10:30:00,59.14,59.18,59.13,59.16,397300.0,40.8434,40.871,40.8365,40.8572,397300.0
2013-01-30 10:35:00,59.16,59.18,59.14,59.16,220400.0,40.8572,40.871,40.8434,40.8572,220400.0
2013-01-30 10:40:00,59.17,59.18,59.15,59.17,152600.0,40.8641,40.871,40.8503,40.8641,152600.0
2013-01-30 10:45:00,59.17,59.25,59.17,59.24,131000.0,40.8641,40.9194,40.8641,40.9124,131000.0
2013-01-30 10:50:00,59.24,59.26,59.23,59.24,120400.0,40.9124,40.9263,40.9055,40.9124,120400.0
2013-01-30 10:55:00,59.24,59.29,59.23,59.26,122900.0,40.9124,40.947,40.9055,40.9263,122900.0
2013-01-30 11:00:00,59.26,59.28,59.25,59.25,137800.0,40.9263,40.9401,40.9194,40.9194,137800.0
2013-01-30 11:05:00,59.26,59.29,59.26,59.28,102600.0,40.9263,40.947,40.9263,40.9401,102600.0
2013-01-30 11:10:00,59.28,59.29,59.26,59.26,89400.0,40.9401,40.947,40.9263,40.9263,89400.0
2013-01-30 11:15:00,59.26,59.27,59.25,59.25,48300.0,40.9263,40.9332,40.9194,40.9194,48300.0
2013-01-30 11:20:00,59.26,59.26,59.23,59.24,141400.0,40.9263,40.9263,40.9055,40.9124,141400.0
2013-01-30 11:25:00,59.24,59.26,59.23,59.23,159300.0,40.9124,40.9263,40.9055,40.9055,159300.0
2013-01-30 11:30:00,59.23,59.3,59.23,59.28,433200.0,40.9055,40.9539,40.9055,40.9401,433200.0
2013-01-30 11:35:00,59.28,59.32,59.28,59.32,72900.0,40.9401,40.9677,40.9401,40.9677,72900.0
2013-01-30 11:40:00,59.31,59.32,59.28,59.29,87200.0,40.9608,40.9677,40.9401,40.947,87200.0
2013-01-30 11:45:00,59.29,59.3,59.27,59.29,134600.0,40.947,40.9539,40.9332,40.947,134600.0
2013-01-30 11:50:00,59.29,59.3,59.26,59.28,113700.0,40.947,40.9539,40.9263,40.9401,113700.0
2013-01-30 11:55:00,59.28,59.29,59.26,59.27,105100.0,40.9401,40.947,40.9263,40.9332,105100.0
2013-01-30 12:00:00,59.27,59.29,59.26,59.27,132900.0,40.9332,40.947,40.9263,40.9332,132900.0
2013-01-30 12:05:00,59.27,59.27,59.24,59.26,102600.0,40.9332,40.9332,40.9124,40.9263,102600.0
2013-01-30 12:10:00,59.25,59.27,59.25,59.27,111600.0,40.9194,40.9332,40.9194,40.9332,111600.0
2013-01-30 12:15:00,59.27,59.29,59.25,59.26,180000.0,40.9332,40.947,40.9194,40.9263,180000.0
2013-01-30 12:20:00,59.26,59.28,59.24,59.27,148100.0,40.9263,40.9401,40.9124,40.9332,148100.0
2013-01-30 12:25:00,59.26,59.26,59.25,59.26,62800.0,40.9263,40.9263,40.9194,40.9263,62800.0
2013-01-30 12:30:00,59.26,59.27,59.25,59.26,166700.0,40.9263,40.9332,40.9194,40.9263,166700.0
2013-01-30 12:35:00,59.27,59.27,59.25,59.27,369700.0,40.9332,40.9332,40.9194,40.9332,369700.0
2013-01-30 12:40:00,59.27,59.31,59.26,59.3,126400.0,40.9332,40.9608,40.9263,40.9539,126400.0
2013-01-30 12:45:00,59.31,59.33,59.3,59.33,71000.0,40.9608,40.9746,40.9539,40.9746,71000.0
2013-01-30 12:50:00,59.32,59.33,59.31,59.32,119600.0,40.9677,40.9746,40.9608,40.9677,119600.0
2013-01-30 12:55:00,59.32,59.35,59.32,59.33,157100.0,40.9677,40.9884,40.9677,40.9746,157100.0
2013-01-30 13:00:00,59.34,59.34,59.32,59.32,95100.0,40.9815,40.9815,40.9677,40.9677,95100.0
2013-01-30 13:05:00,59.33,59.35,59.31,59.35,332100.0,40.9746,40.9884,40.9608,40.9884,332100.0
2013-01-30 13:10:00,59.34,59.36,59.3,59.36,524200.0,40.9815,40.9953,40.9539,40.9953,524200.0
2013-01-30 13:15:00,59.36,59.37,59.33,59.34,140000.0,40.9953,41.0022,40.9746,40.9815,140000.0
2013-01-30 13:20:00,59.34,59.35,59.33,59.35,114100.0,40.9815,40.9884,40.9746,40.9884,114100.0
2013-01-30 13:25:00,59.35,59.35,59.33,59.34,207500.0,40.9884,40.9884,40.9746,40.9815,207500.0
2013-01-30 13:30:00,59.35,59.35,59.33,59.35,70900.0,40.9884,40.9884,40.9746,40.9884,70900.0
2013-01-30 13:35:00,59.34,59.35,59.34,59.34,59500.0,40.9815,40.9884,40.9815,40.9815,59500.0
2013-01-30 13:40:00,59.35,59.35,59.33,59.34,263700.0,40.9884,40.9884,40.9746,40.9815,263700.0
2013-01-30 13:45:00,59.34,59.35,59.33,59.34,110800.0,40.9815,40.9884,40.9746,40.9815,110800.0
2013-01-30 13:50:00,59.33,59.34,59.33,59.34,155000.0,40.9746,40.9815,40.9746,40.9815,155000.0
2013-01-30 13:55:00,59.34,59.34,59.32,59.33,191900.0,40.9815,40.9815,40.9677,40.9746,191900.0
2013-01-30 14:00:00,59.33,59.36,59.32,59.36,75500.0,40.9746,40.9953,40.9677,40.9953,75500.0
2013-01-30 14:05:00,59.36,59.37,59.35,59.37,135800.0,40.9953,41.0022,40.9884,41.0022,135800.0
2013-01-30 14:10:00,59.37,59.37,59.35,59.37,151600.0,41.0022,41.0022,40.9884,41.0022,151600.0
2013-01-30 14:15:00,59.37,59.43,59.31,59.32,287300.0,41.0022,41.0437,40.9608,40.9677,287300.0
2013-01-30 14:20:00,59.33,59.35,59.26,59.28,265400.0,40.9746,40.9884,40.9263,40.9401,265400.0
2013-01-30 14:25:00,59.28,59.35,59.27,59.33,133500.0,40.9401,40.9884,40.9332,40.9746,133500.0
2013-01-30 14:30:00,59.34,59.36,59.31,59.34,172300.0,40.9815,40.9953,40.9608,40.9815,172300.0
2013-01-30 14:35:00,59.35,59.35,59.3,59.32,114500.0,40.9884,40.9884,40.9539,40.9677,114500.0
2013-01-30 14:40:00,59.32,59.35,59.31,59.32,149100.0,40.9677,40.9884,40.9608,40.9677,149100.0
2013-01-30 14:45:00,59.32,59.32,59.24,59.25,403200.0,40.9677,40.9677,40.9124,40.9194,403200.0
2013-01-30 14:50:00,59.24,59.27,59.24,59.26,115300.0,40.9124,40.9332,40.9124,40.9263,115300.0
2013-01-30 14:55:00,59.26,59.3,59.26,59.3,221200.0,40.9263,40.9539,40.9263,40.9539,221200.0
2013-01-30 15:00:00,59.3,59.32,59.28,59.29,219800.0,40.9539,40.9677,40.9401,40.947,219800.0
2013-01-30 15:05:00,59.28,59.33,59.28,59.33,190900.0,40.9401,40.9746,40.9401,40.9746,190900.0
2013-01-30 15:10:00,59.33,59.34,59.3,59.3,154000.0,40.9746,40.9815,40.9539,40.9539,154000.0
2013-01-30 15:15:00,59.29,59.3,59.27,59.28,190400.0,40.947,40.9539,40.9332,40.9401,190400.0
2013-01-30 15:20:00,59.29,59.3,59.25,59.26,121500.0,40.947,40.9539,40.9194,40.9263,121500.0
2013-01-30 15:25:00,59.25,59.28,59.25,59.27,426800.0,40.9194,40.9401,40.9194,40.9332,426800.0
2013-01-30 15:30:00,59.27,59.28,59.23,59.25,282000.0,40.9332,40.9401,40.9055,40.9194,282000.0
2013-01-30 15:35:00,59.23,59.24,59.21,59.22,206900.0,40.9055,40.9124,40.8917,40.8986,206900.0
2013-01-30 15:40:00,59.23,59.24,59.21,59.21,202400.0,40.9055,40.9124,40.8917,40.8917,202400.0
2013-01-30 15:45:00,59.22,59.27,59.21,59.23,494400.0,40.8986,40.9332,40.8917,40.9055,494400.0
2013-01-30 15:50:00,59.23,59.23,59.17,59.2,479400.0,40.9055,40.9055,40.8641,40.8848,479400.0
2013-01-30 15:55:00,59.2,59.22,59.18,59.2,654800.0,40.8848,40.8986,40.871,40.8848,654800.0
2013-01-31 09:30:00,59.12,59.12,59.07,59.08,322900.0,40.8296,40.8296,40.795,40.8019,322900.0
2013-01-31 09:35:00,59.08,59.12,59.06,59.11,452700.0,40.8019,40.8296,40.7881,40.8227,452700.0
2013-01-31 09:40:00,59.11,59.21,59.11,59.21,601800.0,40.8227,40.8917,40.8227,40.8917,601800.0
2013-01-31 09:45:00,59.21,59.22,59.19,59.2,166400.0,40.8917,40.8986,40.8779,40.8848,166400.0
2013-01-31 09:50:00,59.2,59.26,59.19,59.26,178200.0,40.8848,40.9263,40.8779,40.9263,178200.0
2013-01-31 09:55:00,59.26,59.26,59.21,59.22,175200.0,40.9263,40.9263,40.8917,40.8986,175200.0
2013-01-31 10:00:00,59.22,59.23,59.19,59.19,160800.0,40.8986,40.9055,40.8779,40.8779,160800.0
2013-01-31 10:05:00,59.19,59.24,59.19,59.23,215300.0,40.8779,40.9124,40.8779,40.9055,215300.0
2013-01-31 10:10:00,59.23,59.28,59.22,59.25,181100.0,40.9055,40.9401,40.8986,40.9194,181100.0
2013-01-31 10:15:00,59.25,59.25,59.17,59.18,338400.0,40.9194,40.9194,40.8641,40.871,338400.0
2013-01-31 10:20:00,59.18,59.2,59.16,59.17,146000.0,40.871,40.8848,40.8572,40.8641,146000.0
2013-01-31 10:25:00,59.17,59.17,59.1,59.11,184800.0,40.8641,40.8641,40.8158,40.8227,184800.0
2013-01-31 10:30:00,59.11,59.2,59.09,59.19,187000.0,40.8227,40.8848,40.8089,40.8779,187000.0
2013-01-31 10:35:00,59.19,59.19,59.13,59.14,157300.0,40.8779,40.8779,40.8365,40.8434,157300.0
2013-01-31 10:40:00,59.14,59.19,59.13,59.19,170300.0,40.8434,40.8779,40.8365,40.8779,170300.0
2013-01-31 10:45:00,59.19,59.23,59.19,59.2,497100.0,40.8779,40.9055,40.8779,40.8848,497100.0
2013-01-31 10:50:00,59.2,59.22,59.19,59.2,153600.0,40.8848,40.8986,40.8779,40.8848,153600.0
2013-01-31 10:55:00,59.19,59.21,59.13,59.15,214800.0,40.8779,40.8917,40.8365,40.8503,214800.0
2013-01-31 11:00:00,59.14,59.16,59.12,59.14,149000.0,40.8434,40.8572,40.8296,40.8434,149000.0
2013-01-31 11:05:00,59.13,59.16,59.12,59.13,193500.0,40.8365,40.8572,40.8296,40.8365,193500.0
2013-01-31 11:10:00,59.13,59.13,59.1,59.13,130000.0,40.8365,40.8365,40.8158,40.8365,130000.0
2013-01-31 11:15:00,59.12,59.13,59.1,59.13,189100.0,40.8296,40.8365,40.8158,40.8365,189100.0
2013-01-31 11:20:00,59.12,59.16,59.12,59.14,206200.0,40.8296,40.8572,40.8296,40.8434,206200.0
2013-01-31 11:25:00,59.15,59.18,59.13,59.13,479400.0,40.8503,40.871,40.8365,40.8365,479400.0
2013-01-31 11:30:00,59.13,59.13,59.03,59.03,977600.0,40.8365,40.8365,40.7674,40.7674,977600.0
2013-01-31 11:35:00,59.03,59.08,59.03,59.07,544300.0,40.7674,40.8019,40.7674,40.795,544300.0
2013-01-31 11:40:00,59.07,59.08,59.05,59.07,365300.0,40.795,40.8019,40.7812,40.795,365300.0
2013-01-31 11:45:00,59.07,59.07,59.03,59.07,414800.0,40.795,40.795,40.7674,40.795,414800.0
2013-01-31 11:50:00,59.07,59.08,59.02,59.03,91900.0,40.795,40.8019,40.7605,40.7674,91900.0
2013-01-31 11:55:00,59.02,59.03,59.01,59.01,141800.0,40.7605,40.7674,40.7536,40.7536,141800.0
2013-01-31 12:00:00,59.01,59.04,59.01,59.04,251900.0,40.7536,40.7743,40.7536,40.7743,251900.0
2013-01-31 12:05:00,59.04,59.06,59.03,59.04,73400.0,40.7743,40.7881,40.7674,40.7743,73400.0
2013-01-31 12:10:00,59.05,59.08,59.05,59.08,57800.0,40.7812,40.8019,40.7812,40.8019,57800.0
2013-01-31 12:15:00,59.08,59.11,59.07,59.07,110700.0,40.8019,40.8227,40.795,40.795,110700.0
2013-01-31 12:20:00,59.08,59.08,59.04,59.04,194200.0,40.8019,40.8019,40.7743,40.7743,194200.0
2013-01-31 12:25:00,59.04,59.07,59.04,59.06,358000.0,40.7743,40.795,40.7743,40.7881,358000.0
2013-01-31 12:30:00,59.07,59.07,59.05,59.07,87800.0,40.795,40.795,40.7812,40.795,87800.0
2013-01-31 12:35:00,59.06,59.08,59.06,59.07,45600.0,40.7881,40.8019,40.7881,40.795,45600.0
2013-01-31 12:40:00,59.07,59.07,59.06,59.07,23800.0,40.795,40.795,40.7881,40.795,23800.0
2013-01-31 12:45:00,59.07,59.11,59.06,59.11,98200.0,40.795,40.8227,40.7881,40.8227,98200.0
2013-01-31 12:50:00,59.11,59.15,59.11,59.15,179400.0,40.8227,40.8503,40.8227,40.8503,179400.0
2013-01-31 12:55:00,59.15,59.16,59.14,59.16,331400.0,40.8503,40.8572,40.8434,40.8572,331400.0
2013-01-31 13:00:00,59.16,59.16,59.14,59.14,360500.0,40.8572,40.8572,40.8434,40.8434,360500.0
2013-01-31 13:05:00,59.15,59.15,59.12,59.13,45700.0,40.8503,40.8503,40.8296,40.8365,45700.0
2013-01-31 13:10:00,59.13,59.14,59.12,59.13,236700.0,40.8365,40.8434,40.8296,40.8365,236700.0
2013-01-31 13:15:00,59.13,59.14,59.12,59.13,53700.0,40.8365,40.8434,40.8296,40.8365,53700.0
2013-01-31 13:20:00,59.14,59.14,59.1,59.11,74400.0,40.8434,40.8434,40.8158,40.8227,74400.0
2013-01-31 13:25:00,59.1,59.11,59.09,59.1,35600.0,40.8158,40.8227,40.8089,40.8158,35600.0
2013-01-31 13:30:00,59.1,59.11,59.09,59.1,88800.0,40.8158,40.8227,40.8089,40.8158,88800.0
2013-01-31 13:35:00,59.1,59.1,59.09,59.1,55800.0,40.8158,40.8158,40.8089,40.8158,55800.0
2013-01-31 13:40:00,59.1,59.12,59.09,59.12,152300.0,40.8158,40.8296,40.8089,40.8296,152300.0
2013-01-31 13:45:00,59.12,59.12,59.1,59.1,150100.0,40.8296,40.8296,40.8158,40.8158,150100.0
2013-01-31 13:50:00,59.11,59.11,59.09,59.1,130100.0,40.8227,40.8227,40.8089,40.8158,130100.0
2013-01-31 13:55:00,59.1,59.11,59.09,59.1,238600.0,40.8158,40.8227,40.8089,40.8158,238600.0
2013-01-31 14:00:00,59.1,59.11,59.1,59.11,66000.0,40.8158,40.8227,40.8158,40.8227,66000.0
2013-01-31 14:05:00,59.1,59.11,59.09,59.09,227800.0,40.8158,40.8227,40.8089,40.8089,227800.0
2013-01-31 14:10:00,59.09,59.1,59.06,59.06,121900.0,40.8089,40.8158,40.7881,40.7881,121900.0
2013-01-31 14:15:00,59.07,59.08,59.07,59.08,152600.0,40.795,40.8019,40.795,40.8019,152600.0
2013-01-31 14:20:00,59.08,59.08,59.07,59.08,58800.0,40.8019,40.8019,40.795,40.8019,58800.0
2013-01-31 14:25:00,59.08,59.09,59.07,59.08,121500.0,40.8019,40.8089,40.795,40.8019,121500.0
2013-01-31 14:30:00,59.08,59.11,59.07,59.1,173700.0,40.8019,40.8227,40.795,40.8158,173700.0
2013-01-31 14:35:00,59.1,59.12,59.09,59.1,131600.0,40.8158,40.8296,40.8089,40.8158,131600.0
2013-01-31 14:40:00,59.1,59.11,59.09,59.11,67900.0,40.8158,40.8227,40.8089,40.8227,67900.0
2013-01-31 14:45:00,59.11,59.12,59.1,59.1,142300.0,40.8227,40.8296,40.8158,40.8158,142300.0
2013-01-31 14:50:00,59.1,59.11,59.09,59.09,80800.0,40.8158,40.8227,40.8089,40.8089,80800.0
2013-01-31 14:55:00,59.09,59.1,59.06,59.06,279100.0,40.8089,40.8158,40.7881,40.7881,279100.0
2013-01-31 15:00:00,59.07,59.07,59.0,59.01,145900.0,40.795,40.795,40.7467,40.7536,145900.0
2013-01-31 15:05:00,59.0,59.01,59.0,59.0,103500.0,40.7467,40.7536,40.7467,40.7467,103500.0
2013-01-31 15:10:00,59.01,59.03,59.0,59.01,180900.0,40.7536,40.7674,40.7467,40.7536,180900.0
2013-01-31 15:15:00,59.0,59.04,59.0,59.04,85100.0,40.7467,40.7743,40.7467,40.7743,85100.0
2013-01-31 15:20:00,59.04,59.04,59.0,59.0,116800.0,40.7743,40.7743,40.7467,40.7467,116800.0
2013-01-31 15:25:00,59.0,59.01,58.98,59.01,190400.0,40.7467,40.7536,40.7329,40.7536,190400.0
2013-01-31 15:30:00,59.0,59.04,58.98,59.03,239100.0,40.7467,40.7743,40.7329,40.7674,239100.0
2013-01-31 15:35:00,59.02,59.02,58.98,58.99,320700.0,40.7605,40.7605,40.7329,40.7398,320700.0
2013-01-31 15:40:00,58.98,59.01,58.98,58.99,347600.0,40.7329,40.7536,40.7329,40.7398,347600.0
2013-01-31 15:45:00,58.98,59.0,58.95,58.95,310600.0,40.7329,40.7467,40.7122,40.7122,310600.0
2013-01-31 15:50:00,58.95,59.02,58.94,59.02,665000.0,40.7122,40.7605,40.7053,40.7605,665000.0
2013-01-31 15:55:00,59.02,59.03,58.97,58.98,2593600.0,40.7605,40.7674,40.726,40.7329,2593600.0
2013-02-01 09:30:00,59.36,59.39,59.29,59.29,428300.0,40.9953,41.016,40.947,40.947,428300.0
2013-02-01 09:35:00,59.29,59.3,59.27,59.29,146500.0,40.947,40.9539,40.9332,40.947,146500.0
2013-02-01 09:40:00,59.28,59.33,59.28,59.31,263600.0,40.9401,40.9746,40.9401,40.9608,263600.0
2013-02-01 09:45:00,59.31,59.32,59.23,59.24,990400.0,40.9608,40.9677,40.9055,40.9124,990400.0
2013-02-01 09:50:00,59.23,59.28,59.21,59.28,133700.0,40.9055,40.9401,40.8917,40.9401,133700.0
2013-02-01 09:55:00,59.27,59.3,59.25,59.25,177300.0,40.9332,40.9539,40.9194,40.9194,177300.0
2013-02-01 10:00:00,59.27,59.34,59.25,59.34,487200.0,40.9332,40.9815,40.9194,40.9815,487200.0
2013-02-01 10:05:00,59.34,59.44,59.33,59.4,372900.0,40.9815,41.0506,40.9746,41.0229,372900.0
2013-02-01 10:10:00,59.4,59.42,59.38,59.41,323300.0,41.0229,41.0368,41.0091,41.0299,323300.0
2013-02-01 10:15:00,59.42,59.46,59.41,59.43,130600.0,41.0368,41.0644,41.0299,41.0437,130600.0
2013-02-01 10:20:00,59.43,59.51,59.43,59.45,351400.0,41.0437,41.0989,41.0437,41.0575,351400.0
2013-02-01 10:25:00,59.46,59.47,59.39,59.41,291700.0,41.0644,41.0713,41.016,41.0299,291700.0
2013-02-01 10:30:00,59.41,59.43,59.4,59.42,176200.0,41.0299,41.0437,41.0229,41.0368,176200.0
2013-02-01 10:35:00,59.43,59.46,59.42,59.43,198900.0,41.0437,41.0644,41.0368,41.0437,198900.0
2013-02-01 10:40:00,59.43,59.48,59.42,59.48,86600.0,41.0437,41.0782,41.0368,41.0782,86600.0
2013-02-01 10:45:00,59.48,59.53,59.48,59.48,335200.0,41.0782,41.1127,41.0782,41.0782,335200.0
2013-02-01 10:50:00,59.48,59.51,59.44,59.44,200800.0,41.0782,41.0989,41.0506,41.0506,200800.0
2013-02-01 10:55:00,59.45,59.55,59.45,59.55,239600.0,41.0575,41.1265,41.0575,41.1265,239600.0
2013-02-01 11:00:00,59.55,59.58,59.51,59.52,177900.0,41.1265,41.1473,41.0989,41.1058,177900.0
2013-02-01 11:05:00,59.52,59.55,59.51,59.53,276700.0,41.1058,41.1265,41.0989,41.1127,276700.0
2013-02-01 11:10:00,59.54,59.57,59.53,59.54,256800.0,41.1196,41.1404,41.1127,41.1196,256800.0
2013-02-01 11:15:00,59.54,59.57,59.54,59.56,129700.0,41.1196,41.1404,41.1196,41.1334,129700.0
2013-02-01 11:20:00,59.57,59.57,59.53,59.53,66200.0,41.1404,41.1404,41.1127,41.1127,66200.0
2013-02-01 11:25:00,59.53,59.54,59.5,59.51,86700.0,41.1127,41.1196,41.092,41.0989,86700.0
2013-02-01 11:30:00,59.51,59.56,59.5,59.53,193300.0,41.0989,41.1334,41.092,41.1127,193300.0
2013-02-01 11:35:00,59.54,59.56,59.53,59.56,152600.0,41.1196,41.1334,41.1127,41.1334,152600.0
2013-02-01 11:40:00,59.56,59.59,59.55,59.55,67600.0,41.1334,41.1542,41.1265,41.1265,67600.0
2013-02-01 11:45:00,59.56,59.59,59.55,59.57,175900.0,41.1334,41.1542,41.1265,41.1404,175900.0
2013-02-01 11:50:00,59.57,59.58,59.54,59.56,79700.0,41.1404,41.1473,41.1196,41.1334,79700.0
2013-02-01 11:55:00,59.57,59.58,59.55,59.58,100300.0,41.1404,41.1473,41.1265,41.1473,100300.0
2013-02-01 12:00:00,59.58,59.58,59.56,59.56,138500.0,41.1473,41.1473,41.1334,41.1334,138500.0
2013-02-01 12:05:00,59.56,59.58,59.55,59.57,123900.0,41.1334,41.1473,41.1265,41.1404,123900.0
2013-02-01 12:10:00,59.58,59.58,59.54,59.55,115700.0,41.1473,41.1473,41.1196,41.1265,115700.0
2013-02-01 12:15:00,59.55,59.55,59.52,59.53,111800.0,41.1265,41.1265,41.1058,41.1127,111800.0
2013-02-01 12:20:00,59.53,59.55,59.52,59.53,160700.0,41.1127,41.1265,41.1058,41.1127,160700.0
2013-02-01 12:25:00,59.53,59.54,59.53,59.53,45200.0,41.1127,41.1196,41.1127,41.1127,45200.0
2013-02-01 12:30:00,59.53,59.56,59.53,59.55,171700.0,41.1127,41.1334,41.1127,41.1265,171700.0
2013-02-01 12:35:00,59.55,59.55,59.53,59.54,142700.0,41.1265,41.1265,41.1127,41.1196,142700.0
2013-02-01 12:40:00,59.54,59.55,59.53,59.55,119000.0,41.1196,41.1265,41.1127,41.1265,119000.0
2013-02-01 12:45:00,59.55,59.56,59.54,59.55,160900.0,41.1265,41.1334,41.1196,41.1265,160900.0
2013-02-01 12:50:00,59.55,59.56,59.54,59.56,89000.0,41.1265,41.1334,41.1196,41.1334,89000.0
2013-02-01 12:55:00,59.56,59.56,59.53,59.53,98500.0,41.1334,41.1334,41.1127,41.1127,98500.0
2013-02-01 13:00:00,59.53,59.54,59.51,59.51,127400.0,41.1127,41.1196,41.0989,41.0989,127400.0
2013-02-01 13:05:00,59.5,59.53,59.5,59.53,125600.0,41.092,41.1127,41.092,41.1127,125600.0
2013-02-01 13:10:00,59.53,59.56,59.52,59.55,85900.0,41.1127,41.1334,41.1058,41.1265,85900.0
2013-02-01 13:15:00,59.55,59.56,59.54,59.55,389100.0,41.1265,41.1334,41.1196,41.1265,389100.0
2013-02-01 13:20:00,59.55,59.55,59.53,59.55,106300.0,41.1265,41.1265,41.1127,41.1265,106300.0
2013-02-01 13:25:00,59.54,59.55,59.53,59.54,68200.0,41.1196,41.1265,41.1127,41.1196,68200.0
2013-02-01 13:30:00,59.54,59.54,59.52,59.52,105100.0,41.1196,41.1196,41.1058,41.1058,105100.0
2013-02-01 13:35:00,59.53,59.53,59.51,59.51,113300.0,41.1127,41.1127,41.0989,41.0989,113300.0
2013-02-01 13:40:00,59.52,59.53,59.51,59.52,67500.0,41.1058,41.1127,41.0989,41.1058,67500.0
2013-02-01 13:45:00,59.53,59.54,59.52,59.52,133800.0,41.1127,41.1196,41.1058,41.1058,133800.0
2013-02-01 13:50:00,59.52,59.55,59.52,59.54,199700.0,41.1058,41.1265,41.1058,41.1196,199700.0
2013-02-01 13:55:00,59.54,59.56,59.53,59.53,123100.0,41.1196,41.1334,41.1127,41.1127,123100.0
2013-02-01 14:00:00,59.54,59.54,59.52,59.52,112000.0,41.1196,41.1196,41.1058,41.1058,112000.0
2013-02-01 14:05:00,59.52,59.54,59.51,59.51,126700.0,41.1058,41.1196,41.0989,41.0989,126700.0
2013-02-01 14:10:00,59.51,59.52,59.49,59.5,246300.0,41.0989,41.1058,41.0851,41.092,246300.0
2013-02-01 14:15:00,59.5,59.52,59.5,59.51,139600.0,41.092,41.1058,41.092,41.0989,139600.0
2013-02-01 14:20:00,59.51,59.53,59.5,59.52,148800.0,41.0989,41.1127,41.092,41.1058,148800.0
2013-02-01 14:25:00,59.53,59.55,59.52,59.55,173000.0,41.1127,41.1265,41.1058,41.1265,173000.0
2013-02-01 14:30:00,59.55,59.55,59.51,59.51,131300.0,41.1265,41.1265,41.0989,41.0989,131300.0
2013-02-01 14:35:00,59.52,59.52,59.5,59.5,175300.0,41.1058,41.1058,41.092,41.092,175300.0
2013-02-01 14:40:00,59.5,59.51,59.49,59.49,151800.0,41.092,41.0989,41.0851,41.0851,151800.0
2013-02-01 14:45:00,59.49,59.5,59.46,59.47,224900.0,41.0851,41.092,41.0644,41.0713,224900.0
2013-02-01 14:50:00,59.47,59.48,59.46,59.48,120700.0,41.0713,41.0782,41.0644,41.0782,120700.0
2013-02-01 14:55:00,59.48,59.48,59.46,59.48,363500.0,41.0782,41.0782,41.0644,41.0782,363500.0
2013-02-01 15:00:00,59.48,59.49,59.47,59.48,142800.0,41.0782,41.0851,41.0713,41.0782,142800.0
2013-02-01 15:05:00,59.48,59.5,59.46,59.46,340100.0,41.0782,41.092,41.0644,41.0644,340100.0
2013-02-01 15:10:00,59.46,59.49,59.46,59.48,252000.0,41.0644,41.0851,41.0644,41.0782,252000.0
2013-02-01 15:15:00,59.48,59.5,59.48,59.48,317300.0,41.0782,41.092,41.0782,41.0782,317300.0
2013-02-01 15:20:00,59.48,59.49,59.45,59.45,186800.0,41.0782,41.0851,41.0575,41.0575,186800.0
2013-02-01 15:25:00,59.45,59.47,59.45,59.46,314000.0,41.0575,41.0713,41.0575,41.0644,314000.0
2013-02-01 15:30:00,59.45,59.49,59.44,59.48,208400.0,41.0575,41.0851,41.0506,41.0782,208400.0
2013-02-01 15:35:00,59.48,59.49,59.46,59.47,124200.0,41.0782,41.0851,41.0644,41.0713,124200.0
2013-02-01 15:40:00,59.46,59.49,59.46,59.48,313800.0,41.0644,41.0851,41.0644,41.0782,313800.0
2013-02-01 15:45:00,59.48,59.5,59.47,59.47,257400.0,41.0782,41.092,41.0713,41.0713,257400.0
2013-02-01 15:50:00,59.47,59.48,59.46,59.47,315400.0,41.0713,41.0782,41.0644,41.0713,315400.0
2013-02-01 15:55:00,59.46,59.5,59.43,59.43,2083900.0,41.0644,41.092,41.0437,41.0437,2083900.0
2013-02-04 09:30:00,58.79,58.8,58.76,58.79,356100.0,40.6017,40.6086,40.5809,40.6017,356100.0
2013-02-04 09:35:00,58.8,58.83,58.78,58.81,238500.0,40.6086,40.6293,40.5948,40.6155,238500.0
2013-02-04 09:40:00,58.8,58.8,58.74,58.77,493600.0,40.6086,40.6086,40.5671,40.5879,493600.0
2013-02-04 09:45:00,58.77,58.79,58.72,58.78,516100.0,40.5879,40.6017,40.5533,40.5948,516100.0
2013-02-04 09:50:00,58.78,58.87,58.77,58.85,470800.0,40.5948,40.6569,40.5879,40.6431,470800.0
2013-02-04 09:55:00,58.85,58.89,58.84,58.84,461600.0,40.6431,40.6707,40.6362,40.6362,461600.0
2013-02-04 10:00:00,58.84,58.87,58.77,58.78,386100.0,40.6362,40.6569,40.5879,40.5948,386100.0
2013-02-04 10:05:00,58.78,58.78,58.74,58.74,452700.0,40.5948,40.5948,40.5671,40.5671,452700.0
2013-02-04 10:10:00,58.75,58.77,58.69,58.72,434900.0,40.574,40.5879,40.5326,40.5533,434900.0
2013-02-04 10:15:00,58.72,58.73,58.66,58.68,339100.0,40.5533,40.5602,40.5119,40.5257,339100.0
2013-02-04 10:20:00,58.68,58.73,58.68,58.72,136000.0,40.5257,40.5602,40.5257,40.5533,136000.0
2013-02-04 10:25:00,58.71,58.73,58.69,58.72,96800.0,40.5464,40.5602,40.5326,40.5533,96800.0
2013-02-04 10:30:00,58.72,58.72,58.64,58.65,107900.0,40.5533,40.5533,40.4981,40.505,107900.0
2013-02-04 10:35:00,58.64,58.66,58.59,58.59,106100.0,40.4981,40.5119,40.4635,40.4635,106100.0
2013-02-04 10:40:00,58.59,58.64,58.52,58.55,263400.0,40.4635,40.4981,40.4152,40.4359,263400.0
2013-02-04 10:45:00,58.54,58.56,58.51,58.55,284700.0,40.429,40.4428,40.4083,40.4359,284700.0
2013-02-04 10:50:00,58.55,58.57,58.53,58.56,94500.0,40.4359,40.4497,40.4221,40.4428,94500.0
2013-02-04 10:55:00,58.57,58.59,58.54,58.54,85000.0,40.4497,40.4635,40.429,40.429,85000.0
2013-02-04 11:00:00,58.54,58.56,58.5,58.54,181500.0,40.429,40.4428,40.4014,40.429,181500.0
2013-02-04 11:05:00,58.54,58.56,58.51,58.54,218000.0,40.429,40.4428,40.4083,40.429,218000.0
2013-02-04 11:10:00,58.54,58.59,58.53,58.59,306500.0,40.429,40.4635,40.4221,40.4635,306500.0
2013-02-04 11:15:00,58.59,58.59,58.51,58.54,200600.0,40.4635,40.4635,40.4083,40.429,200600.0
2013-02-04 11:20:00,58.53,58.57,58.53,58.56,248200.0,40.4221,40.4497,40.4221,40.4428,248200.0
2013-02-04 11:25:00,58.55,58.56,58.45,58.47,417900.0,40.4359,40.4428,40.3669,40.3807,417900.0
2013-02-04 11:30:00,58.47,58.48,58.44,58.44,343100.0,40.3807,40.3876,40.3599,40.3599,343100.0
2013-02-04 11:35:00,58.44,58.46,58.37,58.38,553300.0,40.3599,40.3738,40.3116,40.3185,553300.0
2013-02-04 11:40:00,58.37,58.43,58.37,58.43,143800.0,40.3116,40.353,40.3116,40.353,143800.0
2013-02-04 11:45:00,58.43,58.45,58.41,58.45,169300.0,40.353,40.3669,40.3392,40.3669,169300.0
2013-02-04 11:50:00,58.45,58.47,58.43,58.45,100500.0,40.3669,40.3807,40.353,40.3669,100500.0
2013-02-04 11:55:00,58.44,58.45,58.35,58.38,169500.0,40.3599,40.3669,40.2978,40.3185,169500.0
2013-02-04 12:00:00,58.38,58.39,58.36,58.38,93600.0,40.3185,40.3254,40.3047,40.3185,93600.0
2013-02-04 12:05:00,58.38,58.38,58.33,58.35,68200.0,40.3185,40.3185,40.284,40.2978,68200.0
2013-02-04 12:10:00,58.35,58.37,58.32,58.37,145600.0,40.2978,40.3116,40.2771,40.3116,145600.0
2013-02-04 12:15:00,58.36,58.36,58.32,58.34,133700.0,40.3047,40.3047,40.2771,40.2909,133700.0
2013-02-04 12:20:00,58.33,58.35,58.26,58.29,351000.0,40.284,40.2978,40.2356,40.2564,351000.0
2013-02-04 12:25:00,58.28,58.33,58.28,58.31,130200.0,40.2494,40.284,40.2494,40.2702,130200.0
2013-02-04 12:30:00,58.31,58.33,58.31,58.31,125300.0,40.2702,40.284,40.2702,40.2702,125300.0
2013-02-04 12:35:00,58.3,58.37,58.29,58.37,164200.0,40.2633,40.3116,40.2564,40.3116,164200.0
2013-02-04 12:40:00,58.37,58.38,58.35,58.37,61300.0,40.3116,40.3185,40.2978,40.3116,61300.0
2013-02-04 12:45:00,58.37,58.38,58.36,58.38,43200.0,40.3116,40.3185,40.3047,40.3185,43200.0
2013-02-04 12:50:00,58.38,58.38,58.35,58.35,67400.0,40.3185,40.3185,40.2978,40.2978,67400.0
2013-02-04 12:55:00,58.36,58.37,58.35,58.36,46500.0,40.3047,40.3116,40.2978,40.3047,46500.0
2013-02-04 13:00:00,58.35,58.37,58.34,58.35,97700.0,40.2978,40.3116,40.2909,40.2978,97700.0
2013-02-04 13:05:00,58.36,58.38,58.34,58.38,90400.0,40.3047,40.3185,40.2909,40.3185,90400.0
2013-02-04 13:10:00,58.38,58.38,58.36,58.37,46000.0,40.3185,40.3185,40.3047,40.3116,46000.0
2013-02-04 13:15:00,58.37,58.41,58.36,58.41,88800.0,40.3116,40.3392,40.3047,40.3392,88800.0
2013-02-04 13:20:00,58.41,58.44,58.4,58.44,39100.0,40.3392,40.3599,40.3323,40.3599,39100.0
2013-02-04 13:25:00,58.44,58.44,58.41,58.42,71300.0,40.3599,40.3599,40.3392,40.3461,71300.0
2013-02-04 13:30:00,58.43,58.43,58.39,58.41,86300.0,40.353,40.353,40.3254,40.3392,86300.0
2013-02-04 13:35:00,58.4,58.42,58.39,58.4,75600.0,40.3323,40.3461,40.3254,40.3323,75600.0
2013-02-04 13:40:00,58.39,58.41,58.39,58.4,459000.0,40.3254,40.3392,40.3254,40.3323,459000.0
2013-02-04 13:45:00,58.4,58.4,58.34,58.35,94800.0,40.3323,40.3323,40.2909,40.2978,94800.0
2013-02-04 13:50:00,58.36,58.37,58.32,58.34,114200.0,40.3047,40.3116,40.2771,40.2909,114200.0
2013-02-04 13:55:00,58.34,58.37,58.33,58.37,67900.0,40.2909,40.3116,40.284,40.3116,67900.0
2013-02-04 14:00:00,58.37,58.38,58.33,58.37,89300.0,40.3116,40.3185,40.284,40.3116,89300.0
2013-02-04 14:05:00,58.37,58.38,58.36,58.36,52700.0,40.3116,40.3185,40.3047,40.3047,52700.0
2013-02-04 14:10:00,58.36,58.39,58.36,58.38,128000.0,40.3047,40.3254,40.3047,40.3185,128000.0
2013-02-04 14:15:00,58.38,58.39,58.37,58.38,47300.0,40.3185,40.3254,40.3116,40.3185,47300.0
2013-02-04 14:20:00,58.37,58.39,58.37,58.38,48400.0,40.3116,40.3254,40.3116,40.3185,48400.0
2013-02-04 14:25:00,58.38,58.43,58.36,58.43,155000.0,40.3185,40.353,40.3047,40.353,155000.0
2013-02-04 14:30:00,58.44,58.45,58.43,58.44,78300.0,40.3599,40.3669,40.353,40.3599,78300.0
2013-02-04 14:35:00,58.44,58.46,58.42,58.45,167400.0,40.3599,40.3738,40.3461,40.3669,167400.0
2013-02-04 14:40:00,58.45,58.48,58.44,58.48,112800.0,40.3669,40.3876,40.3599,40.3876,112800.0
2013-02-04 14:45:00,58.48,58.49,58.47,58.48,115300.0,40.3876,40.3945,40.3807,40.3876,115300.0
2013-02-04 14:50:00,58.48,58.49,58.46,58.48,182000.0,40.3876,40.3945,40.3738,40.3876,182000.0
2013-02-04 14:55:00,58.47,58.5,58.47,58.49,44900.0,40.3807,40.4014,40.3807,40.3945,44900.0
2013-02-04 15:00:00,58.5,58.5,58.47,58.48,36800.0,40.4014,40.4014,40.3807,40.3876,36800.0
2013-02-04 15:05:00,58.48,58.5,58.48,58.48,86800.0,40.3876,40.4014,40.3876,40.3876,86800.0
2013-02-04 15:10:00,58.49,58.49,58.45,58.46,53100.0,40.3945,40.3945,40.3669,40.3738,53100.0
2013-02-04 15:15:00,58.46,58.46,58.44,58.46,66300.0,40.3738,40.3738,40.3599,40.3738,66300.0
2013-02-04 15:20:00,58.46,58.47,58.45,58.46,107600.0,40.3738,40.3807,40.3669,40.3738,107600.0
2013-02-04 15:25:00,58.45,58.5,58.45,58.48,100100.0,40.3669,40.4014,40.3669,40.3876,100100.0
2013-02-04 15:30:00,58.48,58.49,58.45,58.45,129900.0,40.3876,40.3945,40.3669,40.3669,129900.0
2013-02-04 15:35:00,58.45,58.46,58.41,58.42,149600.0,40.3669,40.3738,40.3392,40.3461,149600.0
2013-02-04 15:40:00,58.41,58.44,58.38,58.41,279700.0,40.3392,40.3599,40.3185,40.3392,279700.0
2013-02-04 15:45:00,58.41,58.42,58.39,58.41,236200.0,40.3392,40.3461,40.3254,40.3392,236200.0
2013-02-04 15:50:00,58.4,58.41,58.35,58.36,471700.0,40.3323,40.3392,40.2978,40.3047,471700.0
2013-02-04 15:55:00,58.36,58.39,58.36,58.37,927000.0,40.3047,40.3254,40.3047,40.3116,927000.0
2013-02-05 09:30:00,58.55,58.56,58.51,58.52,315500.0,40.4359,40.4428,40.4083,40.4152,315500.0
2013-02-05 09:35:00,58.52,58.58,58.52,58.55,181200.0,40.4152,40.4566,40.4152,40.4359,181200.0
2013-02-05 09:40:00,58.55,58.58,58.53,58.56,233000.0,40.4359,40.4566,40.4221,40.4428,233000.0
2013-02-05 09:45:00,58.56,58.56,58.5,58.56,426500.0,40.4428,40.4428,40.4014,40.4428,426500.0
2013-02-05 09:50:00,58.56,58.63,58.55,58.61,426400.0,40.4428,40.4912,40.4359,40.4774,426400.0
2013-02-05 09:55:00,58.61,58.67,58.61,58.66,239700.0,40.4774,40.5188,40.4774,40.5119,239700.0
2013-02-05 10:00:00,58.65,58.7,58.62,58.69,279700.0,40.505,40.5395,40.4843,40.5326,279700.0
2013-02-05 10:05:00,58.69,58.74,58.68,58.68,267800.0,40.5326,40.5671,40.5257,40.5257,267800.0
2013-02-05 10:10:00,58.69,58.7,58.65,58.68,98100.0,40.5326,40.5395,40.505,40.5257,98100.0
2013-02-05 10:15:00,58.68,58.69,58.6,58.6,181000.0,40.5257,40.5326,40.4704,40.4704,181000.0
2013-02-05 10:20:00,58.59,58.61,58.57,58.59,137300.0,40.4635,40.4774,40.4497,40.4635,137300.0
2013-02-05 10:25:00,58.6,58.64,58.58,58.59,234000.0,40.4704,40.4981,40.4566,40.4635,234000.0
2013-02-05 10:30:00,58.59,58.61,58.54,58.6,169600.0,40.4635,40.4774,40.429,40.4704,169600.0
2013-02-05 10:35:00,58.61,58.66,58.6,58.66,160300.0,40.4774,40.5119,40.4704,40.5119,160300.0
2013-02-05 10:40:00,58.66,58.68,58.61,58.63,118500.0,40.5119,40.5257,40.4774,40.4912,118500.0
2013-02-05 10:45:00,58.63,58.64,58.58,58.58,80600.0,40.4912,40.4981,40.4566,40.4566,80600.0
2013-02-05 10:50:00,58.59,58.61,58.57,58.6,68700.0,40.4635,40.4774,40.4497,40.4704,68700.0
2013-02-05 10:55:00,58.59,58.63,58.59,58.6,76600.0,40.4635,40.4912,40.4635,40.4704,76600.0
2013-02-05 11:00:00,58.61,58.62,58.6,58.61,30500.0,40.4774,40.4843,40.4704,40.4774,30500.0
2013-02-05 11:05:00,58.61,58.62,58.55,58.57,145100.0,40.4774,40.4843,40.4359,40.4497,145100.0
2013-02-05 11:10:00,58.57,58.67,58.57,58.67,538400.0,40.4497,40.5188,40.4497,40.5188,538400.0
2013-02-05 11:15:00,58.67,58.67,58.62,58.63,188400.0,40.5188,40.5188,40.4843,40.4912,188400.0
2013-02-05 11:20:00,58.62,58.68,58.62,58.66,266000.0,40.4843,40.5257,40.4843,40.5119,266000.0
2013-02-05 11:25:00,58.66,58.69,58.65,58.66,504900.0,40.5119,40.5326,40.505,40.5119,504900.0
2013-02-05 11:30:00,58.66,58.66,58.61,58.63,562300.0,40.5119,40.5119,40.4774,40.4912,562300.0
2013-02-05 11:35:00,58.64,58.66,58.57,58.57,244800.0,40.4981,40.5119,40.4497,40.4497,244800.0
2013-02-05 11:40:00,58.57,58.59,58.55,58.55,128600.0,40.4497,40.4635,40.4359,40.4359,128600.0
2013-02-05 11:45:00,58.55,58.56,58.53,58.55,74700.0,40.4359,40.4428,40.4221,40.4359,74700.0
2013-02-05 11:50:00,58.54,58.55,58.53,58.55,48000.0,40.429,40.4359,40.4221,40.4359,48000.0
2013-02-05 11:55:00,58.54,58.54,58.51,58.53,92900.0,40.429,40.429,40.4083,40.4221,92900.0
2013-02-05 12:00:00,58.54,58.54,58.5,58.52,75800.0,40.429,40.429,40.4014,40.4152,75800.0
2013-02-05 12:05:00,58.51,58.52,58.49,58.5,86700.0,40.4083,40.4152,40.3945,40.4014,86700.0
2013-02-05 12:10:00,58.49,58.51,58.49,58.51,66000.0,40.3945,40.4083,40.3945,40.4083,66000.0
2013-02-05 12:15:00,58.5,58.54,58.5,58.54,74600.0,40.4014,40.429,40.4014,40.429,74600.0
2013-02-05 12:20:00,58.53,58.54,58.52,58.54,43200.0,40.4221,40.429,40.4152,40.429,43200.0
2013-02-05 12:25:00,58.53,58.54,58.51,58.51,350300.0,40.4221,40.429,40.4083,40.4083,350300.0
2013-02-05 12:30:00,58.51,58.54,58.51,58.53,117500.0,40.4083,40.429,40.4083,40.4221,117500.0
2013-02-05 12:35:00,58.53,58.55,58.53,58.53,111900.0,40.4221,40.4359,40.4221,40.4221,111900.0
2013-02-05 12:40:00,58.53,58.54,58.53,58.53,56600.0,40.4221,40.429,40.4221,40.4221,56600.0
2013-02-05 12:45:00,58.53,58.57,58.53,58.56,75700.0,40.4221,40.4497,40.4221,40.4428,75700.0
2013-02-05 12:50:00,58.57,58.58,58.55,58.56,52000.0,40.4497,40.4566,40.4359,40.4428,52000.0
2013-02-05 12:55:00,58.57,58.58,58.55,58.58,78700.0,40.4497,40.4566,40.4359,40.4566,78700.0
2013-02-05 13:00:00,58.59,58.62,58.58,58.62,40400.0,40.4635,40.4843,40.4566,40.4843,40400.0
2013-02-05 13:05:00,58.61,58.63,58.61,58.63,25300.0,40.4774,40.4912,40.4774,40.4912,25300.0
2013-02-05 13:10:00,58.63,58.64,58.61,58.63,43500.0,40.4912,40.4981,40.4774,40.4912,43500.0
2013-02-05 13:15:00,58.62,58.65,58.62,58.63,25600.0,40.4843,40.505,40.4843,40.4912,25600.0
2013-02-05 13:20:00,58.63,58.67,58.63,58.66,36000.0,40.4912,40.5188,40.4912,40.5119,36000.0
2013-02-05 13:25:00,58.66,58.71,58.66,58.7,72700.0,40.5119,40.5464,40.5119,40.5395,72700.0
2013-02-05 13:30:00,58.7,58.7,58.68,58.68,46700.0,40.5395,40.5395,40.5257,40.5257,46700.0
2013-02-05 13:35:00,58.68,58.7,58.67,58.68,32000.0,40.5257,40.5395,40.5188,40.5257,32000.0
2013-02-05 13:40:00,58.69,58.71,58.68,58.7,237600.0,40.5326,40.5464,40.5257,40.5395,237600.0
2013-02-05 13:45:00,58.7,58.72,58.69,58.69,71800.0,40.5395,40.5533,40.5326,40.5326,71800.0
2013-02-05 13:50:00,58.69,58.7,58.68,58.69,23000.0,40.5326,40.5395,40.5257,40.5326,23000.0
2013-02-05 13:55:00,58.69,58.7,58.68,58.68,42600.0,40.5326,40.5395,40.5257,40.5257,42600.0
2013-02-05 14:00:00,58.68,58.69,58.67,58.68,51400.0,40.5257,40.5326,40.5188,40.5257,51400.0
2013-02-05 14:05:00,58.68,58.7,58.68,58.7,130100.0,40.5257,40.5395,40.5257,40.5395,130100.0
2013-02-05 14:10:00,58.69,58.71,58.69,58.7,53300.0,40.5326,40.5464,40.5326,40.5395,53300.0
2013-02-05 14:15:00,58.7,58.71,58.69,58.71,131000.0,40.5395,40.5464,40.5326,40.5464,131000.0
2013-02-05 14:20:00,58.71,58.71,58.69,58.69,53500.0,40.5464,40.5464,40.5326,40.5326,53500.0
2013-02-05 14:25:00,58.69,58.71,58.69,58.7,74500.0,40.5326,40.5464,40.5326,40.5395,74500.0
2013-02-05 14:30:00,58.71,58.71,58.7,58.71,52300.0,40.5464,40.5464,40.5395,40.5464,52300.0
2013-02-05 14:35:00,58.7,58.73,58.7,58.72,139800.0,40.5395,40.5602,40.5395,40.5533,139800.0
2013-02-05 14:40:00,58.72,58.76,58.72,58.76,87000.0,40.5533,40.5809,40.5533,40.5809,87000.0
2013-02-05 14:45:00,58.75,58.8,58.75,58.79,200400.0,40.574,40.6086,40.574,40.6017,200400.0
2013-02-05 14:50:00,58.79,58.81,58.78,58.79,161300.0,40.6017,40.6155,40.5948,40.6017,161300.0
2013-02-05 14:55:00,58.78,58.78,58.76,58.78,118300.0,40.5948,40.5948,40.5809,40.5948,118300.0
2013-02-05 15:00:00,58.77,58.78,58.76,58.76,115800.0,40.5879,40.5948,40.5809,40.5809,115800.0
2013-02-05 15:05:00,58.77,58.77,58.75,58.77,97800.0,40.5879,40.5879,40.574,40.5879,97800.0
2013-02-05 15:10:00,58.77,58.78,58.76,58.78,66600.0,40.5879,40.5948,40.5809,40.5948,66600.0
2013-02-05 15:15:00,58.77,58.78,58.75,58.75,80100.0,40.5879,40.5948,40.574,40.574,80100.0
2013-02-05 15:20:00,58.74,58.76,58.72,58.73,137400.0,40.5671,40.5809,40.5533,40.5602,137400.0
2013-02-05 15:25:00,58.73,58.74,58.71,58.73,220000.0,40.5602,40.5671,40.5464,40.5602,220000.0
2013-02-05 15:30:00,58.71,58.73,58.71,58.73,57000.0,40.5464,40.5602,40.5464,40.5602,57000.0
2013-02-05 15:35:00,58.73,58.73,58.71,58.72,100900.0,40.5602,40.5602,40.5464,40.5533,100900.0
2013-02-05 15:40:00,58.71,58.72,58.67,58.67,205800.0,40.5464,40.5533,40.5188,40.5188,205800.0
2013-02-05 15:45:00,58.68,58.68,58.64,58.65,303900.0,40.5257,40.5257,40.4981,40.505,303900.0
2013-02-05 15:50:00,58.65,58.65,58.6,58.62,370700.0,40.505,40.505,40.4704,40.4843,370700.0
2013-02-05 15:55:00,58.62,58.65,58.61,58.65,1760200.0,40.4843,40.505,40.4774,40.505,1760200.0
2013-02-06 09:30:00,58.28,58.31,58.24,58.26,575300.0,40.2494,40.2702,40.2218,40.2356,575300.0
2013-02-06 09:35:00,58.27,58.35,58.25,58.33,360700.0,40.2425,40.2978,40.2287,40.284,360700.0
2013-02-06 09:40:00,58.34,58.41,58.34,58.38,177300.0,40.2909,40.3392,40.2909,40.3185,177300.0
2013-02-06 09:45:00,58.39,58.39,58.31,58.36,380800.0,40.3254,40.3254,40.2702,40.3047,380800.0
2013-02-06 09:50:00,58.35,58.41,58.35,58.37,288500.0,40.2978,40.3392,40.2978,40.3116,288500.0
2013-02-06 09:55:00,58.37,58.44,58.37,58.42,270100.0,40.3116,40.3599,40.3116,40.3461,270100.0
2013-02-06 10:00:00,58.42,58.43,58.36,58.38,174600.0,40.3461,40.353,40.3047,40.3185,174600.0
2013-02-06 10:05:00,58.39,58.42,58.37,58.39,157300.0,40.3254,40.3461,40.3116,40.3254,157300.0
2013-02-06 10:10:00,58.4,58.49,58.4,58.48,169900.0,40.3323,40.3945,40.3323,40.3876,169900.0
2013-02-06 10:15:00,58.48,58.48,58.4,58.43,266600.0,40.3876,40.3876,40.3323,40.353,266600.0
2013-02-06 10:20:00,58.44,58.47,58.4,58.44,145900.0,40.3599,40.3807,40.3323,40.3599,145900.0
2013-02-06 10:25:00,58.44,58.49,58.43,58.43,263700.0,40.3599,40.3945,40.353,40.353,263700.0
2013-02-06 10:30:00,58.43,58.47,58.38,58.38,133300.0,40.353,40.3807,40.3185,40.3185,133300.0
2013-02-06 10:35:00,58.37,58.46,58.37,58.38,679600.0,40.3116,40.3738,40.3116,40.3185,679600.0
2013-02-06 10:40:00,58.38,58.44,58.37,58.42,188200.0,40.3185,40.3599,40.3116,40.3461,188200.0
2013-02-06 10:45:00,58.43,58.44,58.4,58.42,128700.0,40.353,40.3599,40.3323,40.3461,128700.0
2013-02-06 10:50:00,58.42,58.51,58.42,58.48,325200.0,40.3461,40.4083,40.3461,40.3876,325200.0
2013-02-06 10:55:00,58.48,58.5,58.47,58.48,113900.0,40.3876,40.4014,40.3807,40.3876,113900.0
2013-02-06 11:00:00,58.48,58.58,58.48,58.57,368200.0,40.3876,40.4566,40.3876,40.4497,368200.0
2013-02-06 11:05:00,58.58,58.58,58.54,58.54,325800.0,40.4566,40.4566,40.429,40.429,325800.0
2013-02-06 11:10:00,58.54,58.58,58.53,58.57,507900.0,40.429,40.4566,40.4221,40.4497,507900.0
2013-02-06 11:15:00,58.57,58.59,58.56,58.57,220800.0,40.4497,40.4635,40.4428,40.4497,220800.0
2013-02-06 11:20:00,58.58,58.59,58.55,58.57,728600.0,40.4566,40.4635,40.4359,40.4497,728600.0
2013-02-06 11:25:00,58.56,58.58,58.54,58.55,357000.0,40.4428,40.4566,40.429,40.4359,357000.0
2013-02-06 11:30:00,58.55,58.55,58.48,58.48,515800.0,40.4359,40.4359,40.3876,40.3876,515800.0
2013-02-06 11:35:00,58.49,58.49,58.46,58.47,807700.0,40.3945,40.3945,40.3738,40.3807,807700.0
2013-02-06 11:40:00,58.47,58.48,58.46,58.48,448500.0,40.3807,40.3876,40.3738,40.3876,448500.0
2013-02-06 11:45:00,58.48,58.48,58.46,58.47,1550300.0,40.3876,40.3876,40.3738,40.3807,1550300.0
2013-02-06 11:50:00,58.47,58.48,58.46,58.47,160000.0,40.3807,40.3876,40.3738,40.3807,160000.0
2013-02-06 11:55:00,58.47,58.5,58.45,58.49,230200.0,40.3807,40.4014,40.3669,40.3945,230200.0
2013-02-06 12:00:00,58.5,58.5,58.47,58.48,140700.0,40.4014,40.4014,40.3807,40.3876,140700.0
2013-02-06 12:05:00,58.48,58.5,58.47,58.5,260800.0,40.3876,40.4014,40.3807,40.4014,260800.0
2013-02-06 12:10:00,58.49,58.5,58.48,58.5,68800.0,40.3945,40.4014,40.3876,40.4014,68800.0
2013-02-06 12:15:00,58.51,58.52,58.49,58.5,89500.0,40.4083,40.4152,40.3945,40.4014,89500.0
2013-02-06 12:20:00,58.51,58.52,58.49,58.52,44200.0,40.4083,40.4152,40.3945,40.4152,44200.0
2013-02-06 12:25:00,58.51,58.52,58.49,58.5,167300.0,40.4083,40.4152,40.3945,40.4014,167300.0
2013-02-06 12:30:00,58.5,58.51,58.49,58.51,46300.0,40.4014,40.4083,40.3945,40.4083,46300.0
2013-02-06 12:35:00,58.5,58.52,58.5,58.51,85600.0,40.4014,40.4152,40.4014,40.4083,85600.0
2013-02-06 12:40:00,58.51,58.53,58.5,58.53,89700.0,40.4083,40.4221,40.4014,40.4221,89700.0
2013-02-06 12:45:00,58.53,58.53,58.5,58.51,125500.0,40.4221,40.4221,40.4014,40.4083,125500.0
2013-02-06 12:50:00,58.51,58.52,58.49,58.49,59200.0,40.4083,40.4152,40.3945,40.3945,59200.0
2013-02-06 12:55:00,58.49,58.49,58.45,58.46,528200.0,40.3945,40.3945,40.3669,40.3738,528200.0
2013-02-06 13:00:00,58.45,58.46,58.42,58.43,251800.0,40.3669,40.3738,40.3461,40.353,251800.0
2013-02-06 13:05:00,58.42,58.43,58.4,58.41,374500.0,40.3461,40.353,40.3323,40.3392,374500.0
2013-02-06 13:10:00,58.41,58.41,58.4,58.41,132700.0,40.3392,40.3392,40.3323,40.3392,132700.0
2013-02-06 13:15:00,58.41,58.43,58.4,58.43,205900.0,40.3392,40.353,40.3323,40.353,205900.0
2013-02-06 13:20:00,58.43,58.43,58.36,58.37,428300.0,40.353,40.353,40.3047,40.3116,428300.0
2013-02-06 13:25:00,58.36,58.36,58.33,58.33,305900.0,40.3047,40.3047,40.284,40.284,305900.0
2013-02-06 13:30:00,58.33,58.33,58.3,58.33,135000.0,40.284,40.284,40.2633,40.284,135000.0
2013-02-06 13:35:00,58.33,58.34,58.31,58.34,307600.0,40.284,40.2909,40.2702,40.2909,307600.0
2013-02-06 13:40:00,58.34,58.34,58.31,58.34,165500.0,40.2909,40.2909,40.2702,40.2909,165500.0
2013-02-06 13:45:00,58.33,58.36,58.33,58.34,121800.0,40.284,40.3047,40.284,40.2909,121800.0
2013-02-06 13:50:00,58.34,58.34,58.32,58.34,46500.0,40.2909,40.2909,40.2771,40.2909,46500.0
2013-02-06 13:55:00,58.34,58.36,58.34,58.35,81300.0,40.2909,40.3047,40.2909,40.2978,81300.0
2013-02-06 14:00:00,58.35,58.37,58.34,58.37,98000.0,40.2978,40.3116,40.2909,40.3116,98000.0
2013-02-06 14:05:00,58.37,58.37,58.36,58.37,77500.0,40.3116,40.3116,40.3047,40.3116,77500.0
2013-02-06 14:10:00,58.37,58.39,58.36,58.38,97300.0,40.3116,40.3254,40.3047,40.3185,97300.0
2013-02-06 14:15:00,58.38,58.42,58.38,58.41,57300.0,40.3185,40.3461,40.3185,40.3392,57300.0
2013-02-06 14:20:00,58.41,58.45,58.41,58.45,165400.0,40.3392,40.3669,40.3392,40.3669,165400.0
2013-02-06 14:25:00,58.45,58.45,58.41,58.43,62000.0,40.3669,40.3669,40.3392,40.353,62000.0
2013-02-06 14:30:00,58.43,58.45,58.43,58.44,34400.0,40.353,40.3669,40.353,40.3599,34400.0
2013-02-06 14:35:00,58.44,58.46,58.44,58.46,125300.0,40.3599,40.3738,40.3599,40.3738,125300.0
2013-02-06 14:40:00,58.46,58.51,58.46,58.5,198000.0,40.3738,40.4083,40.3738,40.4014,198000.0
2013-02-06 14:45:00,58.5,58.52,58.5,58.51,49000.0,40.4014,40.4152,40.4014,40.4083,49000.0
2013-02-06 14:50:00,58.52,58.53,58.5,58.5,83300.0,40.4152,40.4221,40.4014,40.4014,83300.0
2013-02-06 14:55:00,58.51,58.55,58.5,58.54,44100.0,40.4083,40.4359,40.4014,40.429,44100.0
2013-02-06 15:00:00,58.54,58.56,58.53,58.54,64100.0,40.429,40.4428,40.4221,40.429,64100.0
2013-02-06 15:05:00,58.54,58.56,58.54,58.55,44700.0,40.429,40.4428,40.429,40.4359,44700.0
2013-02-06 15:10:00,58.55,58.56,58.53,58.54,82800.0,40.4359,40.4428,40.4221,40.429,82800.0
2013-02-06 15:15:00,58.55,58.58,58.55,58.57,87900.0,40.4359,40.4566,40.4359,40.4497,87900.0
2013-02-06 15:20:00,58.56,58.58,58.56,58.57,72300.0,40.4428,40.4566,40.4428,40.4497,72300.0
2013-02-06 15:25:00,58.57,58.6,58.56,58.6,51800.0,40.4497,40.4704,40.4428,40.4704,51800.0
2013-02-06 15:30:00,58.6,58.61,58.58,58.6,59800.0,40.4704,40.4774,40.4566,40.4704,59800.0
2013-02-06 15:35:00,58.59,58.62,58.59,58.59,117900.0,40.4635,40.4843,40.4635,40.4635,117900.0
2013-02-06 15:40:00,58.59,58.63,58.59,58.63,102900.0,40.4635,40.4912,40.4635,40.4912,102900.0
2013-02-06 15:45:00,58.63,58.64,58.62,58.62,156400.0,40.4912,40.4981,40.4843,40.4843,156400.0
2013-02-06 15:50:00,58.62,58.65,58.62,58.63,296000.0,40.4843,40.505,40.4843,40.4912,296000.0
2013-02-06 15:55:00,58.63,58.67,58.62,58.65,925100.0,40.4912,40.5188,40.4843,40.505,925100.0
2013-02-07 09:30:00,58.59,58.6,58.54,58.58,349600.0,40.4635,40.4704,40.429,40.4566,349600.0
2013-02-07 09:35:00,58.58,58.64,58.5,58.51,493600.0,40.4566,40.4981,40.4014,40.4083,493600.0
2013-02-07 09:40:00,58.51,58.52,58.45,58.49,405200.0,40.4083,40.4152,40.3669,40.3945,405200.0
2013-02-07 09:45:00,58.49,58.6,58.48,58.59,329600.0,40.3945,40.4704,40.3876,40.4635,329600.0
2013-02-07 09:50:00,58.58,58.58,58.45,58.47,289800.0,40.4566,40.4566,40.3669,40.3807,289800.0
2013-02-07 09:55:00,58.47,58.49,58.45,58.47,308000.0,40.3807,40.3945,40.3669,40.3807,308000.0
2013-02-07 10:00:00,58.47,58.47,58.43,58.44,406600.0,40.3807,40.3807,40.353,40.3599,406600.0
2013-02-07 10:05:00,58.44,58.45,58.33,58.35,638300.0,40.3599,40.3669,40.284,40.2978,638300.0
2013-02-07 10:10:00,58.36,58.36,58.23,58.25,547800.0,40.3047,40.3047,40.2149,40.2287,547800.0
2013-02-07 10:15:00,58.25,58.31,58.23,58.29,287600.0,40.2287,40.2702,40.2149,40.2564,287600.0
2013-02-07 10:20:00,58.29,58.31,58.14,58.15,601300.0,40.2564,40.2702,40.1528,40.1597,601300.0
2013-02-07 10:25:00,58.15,58.19,58.12,58.15,284300.0,40.1597,40.1873,40.1389,40.1597,284300.0
2013-02-07 10:30:00,58.14,58.2,58.1,58.14,169600.0,40.1528,40.1942,40.1251,40.1528,169600.0
2013-02-07 10:35:00,58.13,58.14,58.05,58.06,318700.0,40.1459,40.1528,40.0906,40.0975,318700.0
2013-02-07 10:40:00,58.06,58.09,58.03,58.06,506200.0,40.0975,40.1182,40.0768,40.0975,506200.0
2013-02-07 10:45:00,58.06,58.06,57.98,58.02,242900.0,40.0975,40.0975,40.0423,40.0699,242900.0
2013-02-07 10:50:00,58.02,58.02,57.91,57.95,297200.0,40.0699,40.0699,39.9939,40.0215,297200.0
2013-02-07 10:55:00,57.95,58.07,57.95,58.06,335200.0,40.0215,40.1044,40.0215,40.0975,335200.0
2013-02-07 11:00:00,58.07,58.08,58.05,58.07,196000.0,40.1044,40.1113,40.0906,40.1044,196000.0
2013-02-07 11:05:00,58.07,58.16,58.06,58.16,205600.0,40.1044,40.1666,40.0975,40.1666,205600.0
2013-02-07 11:10:00,58.15,58.16,58.1,58.13,714100.0,40.1597,40.1666,40.1251,40.1459,714100.0
2013-02-07 11:15:00,58.13,58.13,58.04,58.05,305900.0,40.1459,40.1459,40.0837,40.0906,305900.0
2013-02-07 11:20:00,58.05,58.07,58.0,58.03,663900.0,40.0906,40.1044,40.0561,40.0768,663900.0
2013-02-07 11:25:00,58.03,58.04,57.94,57.98,1329100.0,40.0768,40.0837,40.0146,40.0423,1329100.0
2013-02-07 11:30:00,57.97,58.0,57.96,57.98,805600.0,40.0354,40.0561,40.0285,40.0423,805600.0
2013-02-07 11:35:00,57.98,57.99,57.91,57.93,683600.0,40.0423,40.0492,39.9939,40.0077,683600.0
2013-02-07 11:40:00,57.93,57.95,57.87,57.91,382100.0,40.0077,40.0215,39.9663,39.9939,382100.0
2013-02-07 11:45:00,57.91,57.92,57.86,57.88,309400.0,39.9939,40.0008,39.9594,39.9732,309400.0
2013-02-07 11:50:00,57.88,57.91,57.87,57.9,90300.0,39.9732,39.9939,39.9663,39.987,90300.0
2013-02-07 11:55:00,57.9,57.93,57.89,57.92,76100.0,39.987,40.0077,39.9801,40.0008,76100.0
2013-02-07 12:00:00,57.92,57.96,57.91,57.96,83800.0,40.0008,40.0285,39.9939,40.0285,83800.0
2013-02-07 12:05:00,57.96,57.98,57.94,57.97,286700.0,40.0285,40.0423,40.0146,40.0354,286700.0
2013-02-07 12:10:00,57.97,57.98,57.96,57.98,63200.0,40.0354,40.0423,40.0285,40.0423,63200.0
2013-02-07 12:15:00,57.97,58.0,57.97,57.99,62400.0,40.0354,40.0561,40.0354,40.0492,62400.0
2013-02-07 12:20:00,57.99,58.0,57.97,57.99,56500.0,40.0492,40.0561,40.0354,40.0492,56500.0
2013-02-07 12:25:00,57.99,58.04,57.98,58.04,96600.0,40.0492,40.0837,40.0423,40.0837,96600.0
2013-02-07 12:30:00,58.04,58.06,58.02,58.06,80700.0,40.0837,40.0975,40.0699,40.0975,80700.0
2013-02-07 12:35:00,58.06,58.07,58.05,58.07,80600.0,40.0975,40.1044,40.0906,40.1044,80600.0
2013-02-07 12:40:00,58.07,58.08,58.06,58.07,91100.0,40.1044,40.1113,40.0975,40.1044,91100.0
2013-02-07 12:45:00,58.07,58.07,58.04,58.05,188500.0,40.1044,40.1044,40.0837,40.0906,188500.0
2013-02-07 12:50:00,58.05,58.06,57.99,58.0,287200.0,40.0906,40.0975,40.0492,40.0561,287200.0
2013-02-07 12:55:00,58.0,58.01,57.99,58.0,78400.0,40.0561,40.063,40.0492,40.0561,78400.0
2013-02-07 13:00:00,58.0,58.0,57.98,58.0,46300.0,40.0561,40.0561,40.0423,40.0561,46300.0
2013-02-07 13:05:00,57.99,58.0,57.96,57.96,138200.0,40.0492,40.0561,40.0285,40.0285,138200.0
2013-02-07 13:10:00,57.97,57.98,57.95,57.96,163600.0,40.0354,40.0423,40.0215,40.0285,163600.0
2013-02-07 13:15:00,57.96,57.98,57.95,57.98,101500.0,40.0285,40.0423,40.0215,40.0423,101500.0
2013-02-07 13:20:00,57.97,57.99,57.96,57.98,90700.0,40.0354,40.0492,40.0285,40.0423,90700.0
2013-02-07 13:25:00,57.98,58.03,57.98,58.03,81600.0,40.0423,40.0768,40.0423,40.0768,81600.0
2013-02-07 13:30:00,58.02,58.04,58.01,58.02,58300.0,40.0699,40.0837,40.063,40.0699,58300.0
2013-02-07 13:35:00,58.02,58.03,57.99,58.0,69500.0,40.0699,40.0768,40.0492,40.0561,69500.0
2013-02-07 13:40:00,58.0,58.06,57.99,58.05,101000.0,40.0561,40.0975,40.0492,40.0906,101000.0
2013-02-07 13:45:00,58.06,58.08,58.06,58.07,106400.0,40.0975,40.1113,40.0975,40.1044,106400.0
2013-02-07 13:50:00,58.07,58.09,58.07,58.09,89700.0,40.1044,40.1182,40.1044,40.1182,89700.0
2013-02-07 13:55:00,58.09,58.12,58.09,58.12,39000.0,40.1182,40.1389,40.1182,40.1389,39000.0
2013-02-07 14:00:00,58.12,58.16,58.12,58.13,67000.0,40.1389,40.1666,40.1389,40.1459,67000.0
2013-02-07 14:05:00,58.14,58.14,58.07,58.09,365000.0,40.1528,40.1528,40.1044,40.1182,365000.0
2013-02-07 14:10:00,58.08,58.09,58.07,58.07,106300.0,40.1113,40.1182,40.1044,40.1044,106300.0
2013-02-07 14:15:00,58.08,58.09,58.07,58.08,37300.0,40.1113,40.1182,40.1044,40.1113,37300.0
2013-02-07 14:20:00,58.07,58.09,58.06,58.07,49500.0,40.1044,40.1182,40.0975,40.1044,49500.0
2013-02-07 14:25:00,58.07,58.09,58.06,58.09,30100.0,40.1044,40.1182,40.0975,40.1182,30100.0
2013-02-07 14:30:00,58.09,58.09,58.06,58.07,81200.0,40.1182,40.1182,40.0975,40.1044,81200.0
2013-02-07 14:35:00,58.08,58.08,58.03,58.03,73400.0,40.1113,40.1113,40.0768,40.0768,73400.0
2013-02-07 14:40:00,58.04,58.08,58.03,58.06,55800.0,40.0837,40.1113,40.0768,40.0975,55800.0
2013-02-07 14:45:00,58.06,58.09,58.06,58.09,103500.0,40.0975,40.1182,40.0975,40.1182,103500.0
2013-02-07 14:50:00,58.09,58.12,58.08,58.09,129500.0,40.1182,40.1389,40.1113,40.1182,129500.0
2013-02-07 14:55:00,58.1,58.15,58.09,58.14,63400.0,40.1251,40.1597,40.1182,40.1528,63400.0
2013-02-07 15:00:00,58.14,58.14,58.09,58.11,120100.0,40.1528,40.1528,40.1182,40.132,120100.0
2013-02-07 15:05:00,58.11,58.16,58.11,58.14,108100.0,40.132,40.1666,40.132,40.1528,108100.0
2013-02-07 15:10:00,58.14,58.17,58.12,58.14,110400.0,40.1528,40.1735,40.1389,40.1528,110400.0
2013-02-07 15:15:00,58.13,58.17,58.13,58.17,89700.0,40.1459,40.1735,40.1459,40.1735,89700.0
2013-02-07 15:20:00,58.17,58.17,58.13,58.14,86800.0,40.1735,40.1735,40.1459,40.1528,86800.0
2013-02-07 15:25:00,58.13,58.14,58.11,58.12,144800.0,40.1459,40.1528,40.132,40.1389,144800.0
2013-02-07 15:30:00,58.12,58.14,58.11,58.12,137400.0,40.1389,40.1528,40.132,40.1389,137400.0
2013-02-07 15:35:00,58.11,58.14,58.08,58.12,516200.0,40.132,40.1528,40.1113,40.1389,516200.0
2013-02-07 15:40:00,58.12,58.16,58.12,58.12,297200.0,40.1389,40.1666,40.1389,40.1389,297200.0
2013-02-07 15:45:00,58.12,58.14,58.11,58.14,130100.0,40.1389,40.1528,40.132,40.1528,130100.0
2013-02-07 15:50:00,58.15,58.16,58.12,58.14,285900.0,40.1597,40.1666,40.1389,40.1528,285900.0
2013-02-07 15:55:00,58.14,58.18,58.14,58.18,1021300.0,40.1528,40.1804,40.1528,40.1804,1021300.0
2013-02-08 09:30:00,58.37,58.41,58.36,58.4,296600.0,40.3116,40.3392,40.3047,40.3323,296600.0
2013-02-08 09:35:00,58.4,58.43,58.36,58.43,226700.0,40.3323,40.353,40.3047,40.353,226700.0
2013-02-08 09:40:00,58.43,58.5,58.43,58.48,668300.0,40.353,40.4014,40.353,40.3876,668300.0
2013-02-08 09:45:00,58.47,58.5,58.45,58.45,197300.0,40.3807,40.4014,40.3669,40.3669,197300.0
2013-02-08 09:50:00,58.45,58.53,58.45,58.53,238000.0,40.3669,40.4221,40.3669,40.4221,238000.0
2013-02-08 09:55:00,58.53,58.55,58.52,58.55,431000.0,40.4221,40.4359,40.4152,40.4359,431000.0
2013-02-08 10:00:00,58.55,58.56,58.54,58.56,532900.0,40.4359,40.4428,40.429,40.4428,532900.0
2013-02-08 10:05:00,58.55,58.56,58.46,58.47,607400.0,40.4359,40.4428,40.3738,40.3807,607400.0
2013-02-08 10:10:00,58.46,58.53,58.44,58.51,363600.0,40.3738,40.4221,40.3599,40.4083,363600.0
2013-02-08 10:15:00,58.51,58.54,58.49,58.5,1166100.0,40.4083,40.429,40.3945,40.4014,1166100.0
2013-02-08 10:20:00,58.5,58.54,58.49,58.54,218700.0,40.4014,40.429,40.3945,40.429,218700.0
2013-02-08 10:25:00,58.54,58.55,58.5,58.51,108200.0,40.429,40.4359,40.4014,40.4083,108200.0
2013-02-08 10:30:00,58.5,58.54,58.5,58.52,79800.0,40.4014,40.429,40.4014,40.4152,79800.0
2013-02-08 10:35:00,58.52,58.59,58.51,58.57,624800.0,40.4152,40.4635,40.4083,40.4497,624800.0
2013-02-08 10:40:00,58.57,58.58,58.53,58.55,80400.0,40.4497,40.4566,40.4221,40.4359,80400.0
2013-02-08 10:45:00,58.55,58.57,58.54,58.56,142400.0,40.4359,40.4497,40.429,40.4428,142400.0
2013-02-08 10:50:00,58.55,58.56,58.52,58.53,108800.0,40.4359,40.4428,40.4152,40.4221,108800.0
2013-02-08 10:55:00,58.53,58.55,58.5,58.52,816200.0,40.4221,40.4359,40.4014,40.4152,816200.0
2013-02-08 11:00:00,58.52,58.55,58.5,58.51,147400.0,40.4152,40.4359,40.4014,40.4083,147400.0
2013-02-08 11:05:00,58.5,58.53,58.49,58.52,111400.0,40.4014,40.4221,40.3945,40.4152,111400.0
2013-02-08 11:10:00,58.52,58.52,58.48,58.49,101200.0,40.4152,40.4152,40.3876,40.3945,101200.0
2013-02-08 11:15:00,58.48,58.5,58.46,58.48,130300.0,40.3876,40.4014,40.3738,40.3876,130300.0
2013-02-08 11:20:00,58.49,58.5,58.46,58.49,64700.0,40.3945,40.4014,40.3738,40.3945,64700.0
2013-02-08 11:25:00,58.48,58.49,58.44,58.47,189200.0,40.3876,40.3945,40.3599,40.3807,189200.0
2013-02-08 11:30:00,58.48,58.48,58.43,58.46,200800.0,40.3876,40.3876,40.353,40.3738,200800.0
2013-02-08 11:35:00,58.46,58.49,58.45,58.49,101200.0,40.3738,40.3945,40.3669,40.3945,101200.0
2013-02-08 11:40:00,58.5,58.51,58.48,58.5,63100.0,40.4014,40.4083,40.3876,40.4014,63100.0
2013-02-08 11:45:00,58.5,58.52,58.48,58.49,307000.0,40.4014,40.4152,40.3876,40.3945,307000.0
2013-02-08 11:50:00,58.5,58.54,58.49,58.54,91100.0,40.4014,40.429,40.3945,40.429,91100.0
2013-02-08 11:55:00,58.54,58.54,58.51,58.52,80200.0,40.429,40.429,40.4083,40.4152,80200.0
2013-02-08 12:00:00,58.51,58.53,58.51,58.51,115200.0,40.4083,40.4221,40.4083,40.4083,115200.0
2013-02-08 12:05:00,58.51,58.52,58.5,58.5,251000.0,40.4083,40.4152,40.4014,40.4014,251000.0
2013-02-08 12:10:00,58.5,58.51,58.49,58.49,57400.0,40.4014,40.4083,40.3945,40.3945,57400.0
2013-02-08 12:15:00,58.5,58.52,58.49,58.52,72000.0,40.4014,40.4152,40.3945,40.4152,72000.0
2013-02-08 12:20:00,58.51,58.52,58.51,58.51,141100.0,40.4083,40.4152,40.4083,40.4083,141100.0
2013-02-08 12:25:00,58.51,58.52,58.5,58.51,57200.0,40.4083,40.4152,40.4014,40.4083,57200.0
2013-02-08 12:30:00,58.52,58.52,58.5,58.5,130700.0,40.4152,40.4152,40.4014,40.4014,130700.0
2013-02-08 12:35:00,58.51,58.51,58.46,58.47,78800.0,40.4083,40.4083,40.3738,40.3807,78800.0
2013-02-08 12:40:00,58.47,58.48,58.45,58.47,62700.0,40.3807,40.3876,40.3669,40.3807,62700.0
2013-02-08 12:45:00,58.47,58.48,58.45,58.47,49900.0,40.3807,40.3876,40.3669,40.3807,49900.0
2013-02-08 12:50:00,58.48,58.49,58.47,58.47,39100.0,40.3876,40.3945,40.3807,40.3807,39100.0
2013-02-08 12:55:00,58.48,58.48,58.46,58.46,51200.0,40.3876,40.3876,40.3738,40.3738,51200.0
2013-02-08 13:00:00,58.46,58.48,58.46,58.48,325900.0,40.3738,40.3876,40.3738,40.3876,325900.0
2013-02-08 13:05:00,58.48,58.51,58.48,58.51,49700.0,40.3876,40.4083,40.3876,40.4083,49700.0
2013-02-08 13:10:00,58.51,58.52,58.5,58.52,54700.0,40.4083,40.4152,40.4014,40.4152,54700.0
2013-02-08 13:15:00,58.52,58.52,58.49,58.52,89200.0,40.4152,40.4152,40.3945,40.4152,89200.0
2013-02-08 13:20:00,58.52,58.53,58.49,58.5,539900.0,40.4152,40.4221,40.3945,40.4014,539900.0
2013-02-08 13:25:00,58.51,58.51,58.48,58.49,59200.0,40.4083,40.4083,40.3876,40.3945,59200.0
2013-02-08 13:30:00,58.48,58.5,58.48,58.49,318700.0,40.3876,40.4014,40.3876,40.3945,318700.0
2013-02-08 13:35:00,58.49,58.5,58.49,58.5,55700.0,40.3945,40.4014,40.3945,40.4014,55700.0
2013-02-08 13:40:00,58.5,58.52,58.49,58.52,241500.0,40.4014,40.4152,40.3945,40.4152,241500.0
2013-02-08 13:45:00,58.51,58.51,58.48,58.48,102100.0,40.4083,40.4083,40.3876,40.3876,102100.0
2013-02-08 13:50:00,58.48,58.49,58.47,58.48,124900.0,40.3876,40.3945,40.3807,40.3876,124900.0
2013-02-08 13:55:00,58.47,58.51,58.46,58.5,221800.0,40.3807,40.4083,40.3738,40.4014,221800.0
2013-02-08 14:00:00,58.51,58.51,58.48,58.48,61500.0,40.4083,40.4083,40.3876,40.3876,61500.0
2013-02-08 14:05:00,58.48,58.51,58.48,58.51,285700.0,40.3876,40.4083,40.3876,40.4083,285700.0
2013-02-08 14:10:00,58.51,58.53,58.5,58.53,54400.0,40.4083,40.4221,40.4014,40.4221,54400.0
2013-02-08 14:15:00,58.53,58.53,58.5,58.51,108600.0,40.4221,40.4221,40.4014,40.4083,108600.0
2013-02-08 14:20:00,58.5,58.5,58.48,58.5,62000.0,40.4014,40.4014,40.3876,40.4014,62000.0
2013-02-08 14:25:00,58.5,58.51,58.48,58.51,421700.0,40.4014,40.4083,40.3876,40.4083,421700.0
2013-02-08 14:30:00,58.51,58.51,58.49,58.5,154600.0,40.4083,40.4083,40.3945,40.4014,154600.0
2013-02-08 14:35:00,58.5,58.52,58.5,58.5,66000.0,40.4014,40.4152,40.4014,40.4014,66000.0
2013-02-08 14:40:00,58.51,58.51,58.5,58.51,38100.0,40.4083,40.4083,40.4014,40.4083,38100.0
2013-02-08 14:45:00,58.51,58.52,58.49,58.49,75800.0,40.4083,40.4152,40.3945,40.3945,75800.0
2013-02-08 14:50:00,58.49,58.5,58.47,58.5,122500.0,40.3945,40.4014,40.3807,40.4014,122500.0
2013-02-08 14:55:00,58.49,58.51,58.48,58.49,103800.0,40.3945,40.4083,40.3876,40.3945,103800.0
2013-02-08 15:00:00,58.48,58.49,58.46,58.48,100300.0,40.3876,40.3945,40.3738,40.3876,100300.0
2013-02-08 15:05:00,58.48,58.49,58.47,58.48,248700.0,40.3876,40.3945,40.3807,40.3876,248700.0
2013-02-08 15:10:00,58.48,58.49,58.47,58.48,70800.0,40.3876,40.3945,40.3807,40.3876,70800.0
2013-02-08 15:15:00,58.48,58.49,58.46,58.46,81600.0,40.3876,40.3945,40.3738,40.3738,81600.0
2013-02-08 15:20:00,58.46,58.48,58.45,58.46,427800.0,40.3738,40.3876,40.3669,40.3738,427800.0
2013-02-08 15:25:00,58.47,58.47,58.45,58.47,55400.0,40.3807,40.3807,40.3669,40.3807,55400.0
2013-02-08 15:30:00,58.46,58.47,58.45,58.46,139100.0,40.3738,40.3807,40.3669,40.3738,139100.0
2013-02-08 15:35:00,58.45,58.46,58.44,58.46,78600.0,40.3669,40.3738,40.3599,40.3738,78600.0
2013-02-08 15:40:00,58.45,58.49,58.45,58.48,207300.0,40.3669,40.3945,40.3669,40.3876,207300.0
2013-02-08 15:45:00,58.48,58.51,58.48,58.5,476800.0,40.3876,40.4083,40.3876,40.4014,476800.0
2013-02-08 15:50:00,58.5,58.52,58.5,58.51,471300.0,40.4014,40.4152,40.4014,40.4083,471300.0
2013-02-08 15:55:00,58.52,58.52,58.5,58.51,1236500.0,40.4152,40.4152,40.4014,40.4083,1236500.0
2013-02-11 09:30:00,58.53,58.54,58.41,58.43,243000.0,40.4221,40.429,40.3392,40.353,243000.0
2013-02-11 09:35:00,58.44,58.44,58.38,58.41,252700.0,40.3599,40.3599,40.3185,40.3392,252700.0
2013-02-11 09:40:00,58.4,58.4,58.36,58.38,166900.0,40.3323,40.3323,40.3047,40.3185,166900.0
2013-02-11 09:45:00,58.38,58.44,58.36,58.44,175600.0,40.3185,40.3599,40.3047,40.3599,175600.0
2013-02-11 09:50:00,58.44,58.46,58.43,58.46,144700.0,40.3599,40.3738,40.353,40.3738,144700.0
2013-02-11 09:55:00,58.45,58.46,58.4,58.42,481200.0,40.3669,40.3738,40.3323,40.3461,481200.0
2013-02-11 10:00:00,58.42,58.47,58.42,58.46,267300.0,40.3461,40.3807,40.3461,40.3738,267300.0
2013-02-11 10:05:00,58.45,58.47,58.42,58.42,168600.0,40.3669,40.3807,40.3461,40.3461,168600.0
2013-02-11 10:10:00,58.41,58.44,58.37,58.37,130400.0,40.3392,40.3599,40.3116,40.3116,130400.0
2013-02-11 10:15:00,58.37,58.39,58.25,58.28,335300.0,40.3116,40.3254,40.2287,40.2494,335300.0
2013-02-11 10:20:00,58.29,58.33,58.28,58.3,307400.0,40.2564,40.284,40.2494,40.2633,307400.0
2013-02-11 10:25:00,58.3,58.35,58.28,58.33,177100.0,40.2633,40.2978,40.2494,40.284,177100.0
2013-02-11 10:30:00,58.33,58.35,58.28,58.32,288400.0,40.284,40.2978,40.2494,40.2771,288400.0
2013-02-11 10:35:00,58.33,58.35,58.3,58.33,554100.0,40.284,40.2978,40.2633,40.284,554100.0
2013-02-11 10:40:00,58.33,58.38,58.33,58.36,316000.0,40.284,40.3185,40.284,40.3047,316000.0
2013-02-11 10:45:00,58.36,58.42,58.36,58.41,565900.0,40.3047,40.3461,40.3047,40.3392,565900.0
2013-02-11 10:50:00,58.41,58.42,58.38,58.4,226400.0,40.3392,40.3461,40.3185,40.3323,226400.0
2013-02-11 10:55:00,58.4,58.42,58.4,58.42,127900.0,40.3323,40.3461,40.3323,40.3461,127900.0
2013-02-11 11:00:00,58.42,58.53,58.42,58.52,309600.0,40.3461,40.4221,40.3461,40.4152,309600.0
2013-02-11 11:05:00,58.51,58.53,58.49,58.51,143400.0,40.4083,40.4221,40.3945,40.4083,143400.0
2013-02-11 11:10:00,58.52,58.54,58.49,58.52,126600.0,40.4152,40.429,40.3945,40.4152,126600.0
2013-02-11 11:15:00,58.52,58.53,58.5,58.52,75000.0,40.4152,40.4221,40.4014,40.4152,75000.0
2013-02-11 11:20:00,58.52,58.52,58.48,58.48,64200.0,40.4152,40.4152,40.3876,40.3876,64200.0
2013-02-11 11:25:00,58.49,58.49,58.47,58.48,175800.0,40.3945,40.3945,40.3807,40.3876,175800.0
2013-02-11 11:30:00,58.48,58.52,58.48,58.51,242400.0,40.3876,40.4152,40.3876,40.4083,242400.0
2013-02-11 11:35:00,58.52,58.52,58.51,58.52,46600.0,40.4152,40.4152,40.4083,40.4152,46600.0
2013-02-11 11:40:00,58.51,58.54,58.51,58.52,87900.0,40.4083,40.429,40.4083,40.4152,87900.0
2013-02-11 11:45:00,58.52,58.52,58.48,58.48,74500.0,40.4152,40.4152,40.3876,40.3876,74500.0
2013-02-11 11:50:00,58.47,58.49,58.47,58.47,34500.0,40.3807,40.3945,40.3807,40.3807,34500.0
2013-02-11 11:55:00,58.47,58.5,58.47,58.49,36200.0,40.3807,40.4014,40.3807,40.3945,36200.0
2013-02-11 12:00:00,58.5,58.5,58.45,58.45,57000.0,40.4014,40.4014,40.3669,40.3669,57000.0
2013-02-11 12:05:00,58.44,58.45,58.42,58.43,26300.0,40.3599,40.3669,40.3461,40.353,26300.0
2013-02-11 12:10:00,58.42,58.43,58.39,58.4,70900.0,40.3461,40.353,40.3254,40.3323,70900.0
2013-02-11 12:15:00,58.39,58.4,58.38,58.39,36800.0,40.3254,40.3323,40.3185,40.3254,36800.0
2013-02-11 12:20:00,58.4,58.44,58.39,58.42,42800.0,40.3323,40.3599,40.3254,40.3461,42800.0
2013-02-11 12:25:00,58.42,58.44,58.42,58.43,40600.0,40.3461,40.3599,40.3461,40.353,40600.0
2013-02-11 12:30:00,58.44,58.44,58.41,58.42,40000.0,40.3599,40.3599,40.3392,40.3461,40000.0
2013-02-11 12:35:00,58.41,58.43,58.41,58.42,43900.0,40.3392,40.353,40.3392,40.3461,43900.0
2013-02-11 12:40:00,58.42,58.42,58.39,58.39,22900.0,40.3461,40.3461,40.3254,40.3254,22900.0
2013-02-11 12:45:00,58.4,58.41,58.39,58.4,36400.0,40.3323,40.3392,40.3254,40.3323,36400.0
2013-02-11 12:50:00,58.41,58.43,58.39,58.43,31300.0,40.3392,40.353,40.3254,40.353,31300.0
2013-02-11 12:55:00,58.42,58.44,58.41,58.43,32100.0,40.3461,40.3599,40.3392,40.353,32100.0
2013-02-11 13:00:00,58.43,58.49,58.43,58.46,53400.0,40.353,40.3945,40.353,40.3738,53400.0
2013-02-11 13:05:00,58.46,58.47,58.45,58.45,18200.0,40.3738,40.3807,40.3669,40.3669,18200.0
2013-02-11 13:10:00,58.45,58.46,58.44,58.44,13800.0,40.3669,40.3738,40.3599,40.3599,13800.0
2013-02-11 13:15:00,58.44,58.44,58.42,58.42,24700.0,40.3599,40.3599,40.3461,40.3461,24700.0
2013-02-11 13:20:00,58.42,58.43,58.42,58.43,12700.0,40.3461,40.353,40.3461,40.353,12700.0
2013-02-11 13:25:00,58.43,58.44,58.42,58.44,43700.0,40.353,40.3599,40.3461,40.3599,43700.0
2013-02-11 13:30:00,58.44,58.44,58.43,58.43,23600.0,40.3599,40.3599,40.353,40.353,23600.0
2013-02-11 13:35:00,58.44,58.44,58.42,58.43,22500.0,40.3599,40.3599,40.3461,40.353,22500.0
2013-02-11 13:40:00,58.43,58.45,58.42,58.45,40800.0,40.353,40.3669,40.3461,40.3669,40800.0
2013-02-11 13:45:00,58.44,58.45,58.43,58.43,15900.0,40.3599,40.3669,40.353,40.353,15900.0
2013-02-11 13:50:00,58.43,58.45,58.43,58.44,32600.0,40.353,40.3669,40.353,40.3599,32600.0
2013-02-11 13:55:00,58.43,58.46,58.43,58.44,30300.0,40.353,40.3738,40.353,40.3599,30300.0
2013-02-11 14:00:00,58.44,58.46,58.44,58.46,18400.0,40.3599,40.3738,40.3599,40.3738,18400.0
2013-02-11 14:05:00,58.46,58.48,58.45,58.47,25600.0,40.3738,40.3876,40.3669,40.3807,25600.0
2013-02-11 14:10:00,58.48,58.48,58.47,58.47,14700.0,40.3876,40.3876,40.3807,40.3807,14700.0
2013-02-11 14:15:00,58.47,58.48,58.46,58.46,19000.0,40.3807,40.3876,40.3738,40.3738,19000.0
2013-02-11 14:20:00,58.46,58.47,58.46,58.46,27200.0,40.3738,40.3807,40.3738,40.3738,27200.0
2013-02-11 14:25:00,58.46,58.47,58.46,58.46,18900.0,40.3738,40.3807,40.3738,40.3738,18900.0
2013-02-11 14:30:00,58.46,58.47,58.46,58.47,8800.0,40.3738,40.3807,40.3738,40.3807,8800.0
2013-02-11 14:35:00,58.47,58.48,58.46,58.47,74400.0,40.3807,40.3876,40.3738,40.3807,74400.0
2013-02-11 14:40:00,58.47,58.48,58.46,58.47,21300.0,40.3807,40.3876,40.3738,40.3807,21300.0
2013-02-11 14:45:00,58.46,58.47,58.44,58.44,54200.0,40.3738,40.3807,40.3599,40.3599,54200.0
2013-02-11 14:50:00,58.44,58.45,58.4,58.4,41100.0,40.3599,40.3669,40.3323,40.3323,41100.0
2013-02-11 14:55:00,58.41,58.42,58.39,58.4,60400.0,40.3392,40.3461,40.3254,40.3323,60400.0
2013-02-11 15:00:00,58.41,58.43,58.39,58.42,95900.0,40.3392,40.353,40.3254,40.3461,95900.0
2013-02-11 15:05:00,58.43,58.43,58.41,58.43,37000.0,40.353,40.353,40.3392,40.353,37000.0
2013-02-11 15:10:00,58.42,58.44,58.42,58.44,39900.0,40.3461,40.3599,40.3461,40.3599,39900.0
2013-02-11 15:15:00,58.43,58.45,58.42,58.42,76000.0,40.353,40.3669,40.3461,40.3461,76000.0
2013-02-11 15:20:00,58.42,58.42,58.39,58.39,99200.0,40.3461,40.3461,40.3254,40.3254,99200.0
2013-02-11 15:25:00,58.39,58.4,58.37,58.38,79600.0,40.3254,40.3323,40.3116,40.3185,79600.0
2013-02-11 15:30:00,58.38,58.43,58.38,58.43,94500.0,40.3185,40.353,40.3185,40.353,94500.0
2013-02-11 15:35:00,58.43,58.47,58.42,58.45,154300.0,40.353,40.3807,40.3461,40.3669,154300.0
2013-02-11 15:40:00,58.45,58.48,58.45,58.48,116800.0,40.3669,40.3876,40.3669,40.3876,116800.0
2013-02-11 15:45:00,58.48,58.49,58.45,58.48,328200.0,40.3876,40.3945,40.3669,40.3876,328200.0
2013-02-11 15:50:00,58.47,58.49,58.46,58.46,394600.0,40.3807,40.3945,40.3738,40.3738,394600.0
2013-02-11 15:55:00,58.47,58.48,58.45,58.48,538700.0,40.3807,40.3876,40.3669,40.3876,538700.0
2013-02-12 09:30:00,58.48,58.52,58.46,58.5,259200.0,40.3876,40.4152,40.3738,40.4014,259200.0
2013-02-12 09:35:00,58.5,58.52,58.46,58.48,139600.0,40.4014,40.4152,40.3738,40.3876,139600.0
2013-02-12 09:40:00,58.48,58.49,58.45,58.48,90100.0,40.3876,40.3945,40.3669,40.3876,90100.0
2013-02-12 09:45:00,58.48,58.52,58.47,58.48,310300.0,40.3876,40.4152,40.3807,40.3876,310300.0
2013-02-12 09:50:00,58.48,58.55,58.48,58.54,164500.0,40.3876,40.4359,40.3876,40.429,164500.0
2013-02-12 09:55:00,58.54,58.58,58.51,58.51,206500.0,40.429,40.4566,40.4083,40.4083,206500.0
2013-02-12 10:00:00,58.52,58.57,58.52,58.56,232800.0,40.4152,40.4497,40.4152,40.4428,232800.0
2013-02-12 10:05:00,58.56,58.65,58.56,58.6,359800.0,40.4428,40.505,40.4428,40.4704,359800.0
2013-02-12 10:10:00,58.59,58.6,58.56,58.58,162800.0,40.4635,40.4704,40.4428,40.4566,162800.0
2013-02-12 10:15:00,58.58,58.62,58.58,58.58,105300.0,40.4566,40.4843,40.4566,40.4566,105300.0
2013-02-12 10:20:00,58.59,58.64,58.58,58.64,74800.0,40.4635,40.4981,40.4566,40.4981,74800.0
2013-02-12 10:25:00,58.64,58.64,58.62,58.64,76200.0,40.4981,40.4981,40.4843,40.4981,76200.0
2013-02-12 10:30:00,58.64,58.65,58.62,58.63,101300.0,40.4981,40.505,40.4843,40.4912,101300.0
2013-02-12 10:35:00,58.63,58.65,58.61,58.63,147300.0,40.4912,40.505,40.4774,40.4912,147300.0
2013-02-12 10:40:00,58.63,58.7,58.63,58.69,122200.0,40.4912,40.5395,40.4912,40.5326,122200.0
2013-02-12 10:45:00,58.7,58.71,58.69,58.71,111600.0,40.5395,40.5464,40.5326,40.5464,111600.0
2013-02-12 10:50:00,58.71,58.76,58.7,58.73,119000.0,40.5464,40.5809,40.5395,40.5602,119000.0
2013-02-12 10:55:00,58.74,58.76,58.73,58.76,57100.0,40.5671,40.5809,40.5602,40.5809,57100.0
2013-02-12 11:00:00,58.76,58.76,58.74,58.76,153400.0,40.5809,40.5809,40.5671,40.5809,153400.0
2013-02-12 11:05:00,58.76,58.79,58.76,58.78,127300.0,40.5809,40.6017,40.5809,40.5948,127300.0
2013-02-12 11:10:00,58.78,58.79,58.76,58.76,57900.0,40.5948,40.6017,40.5809,40.5809,57900.0
2013-02-12 11:15:00,58.76,58.77,58.72,58.73,84800.0,40.5809,40.5879,40.5533,40.5602,84800.0
2013-02-12 11:20:00,58.73,58.74,58.71,58.71,64300.0,40.5602,40.5671,40.5464,40.5464,64300.0
2013-02-12 11:25:00,58.72,58.76,58.71,58.74,506800.0,40.5533,40.5809,40.5464,40.5671,506800.0
2013-02-12 11:30:00,58.75,58.78,58.72,58.78,191500.0,40.574,40.5948,40.5533,40.5948,191500.0
2013-02-12 11:35:00,58.78,58.79,58.76,58.77,59700.0,40.5948,40.6017,40.5809,40.5879,59700.0
2013-02-12 11:40:00,58.76,58.79,58.76,58.79,65900.0,40.5809,40.6017,40.5809,40.6017,65900.0
2013-02-12 11:45:00,58.8,58.8,58.77,58.78,82300.0,40.6086,40.6086,40.5879,40.5948,82300.0
2013-02-12 11:50:00,58.78,58.79,58.77,58.77,107900.0,40.5948,40.6017,40.5879,40.5879,107900.0
2013-02-12 11:55:00,58.78,58.78,58.75,58.78,71600.0,40.5948,40.5948,40.574,40.5948,71600.0
2013-02-12 12:00:00,58.79,58.79,58.77,58.79,31300.0,40.6017,40.6017,40.5879,40.6017,31300.0
2013-02-12 12:05:00,58.78,58.79,58.77,58.78,116500.0,40.5948,40.6017,40.5879,40.5948,116500.0
2013-02-12 12:10:00,58.78,58.79,58.76,58.79,33600.0,40.5948,40.6017,40.5809,40.6017,33600.0
2013-02-12 12:15:00,58.8,58.82,58.79,58.81,111800.0,40.6086,40.6224,40.6017,40.6155,111800.0
2013-02-12 12:20:00,58.8,58.84,58.8,58.82,63300.0,40.6086,40.6362,40.6086,40.6224,63300.0
2013-02-12 12:25:00,58.83,58.84,58.82,58.83,23800.0,40.6293,40.6362,40.6224,40.6293,23800.0
2013-02-12 12:30:00,58.82,58.85,58.82,58.85,63800.0,40.6224,40.6431,40.6224,40.6431,63800.0
2013-02-12 12:35:00,58.84,58.85,58.82,58.84,67600.0,40.6362,40.6431,40.6224,40.6362,67600.0
2013-02-12 12:40:00,58.84,58.85,58.82,58.84,84700.0,40.6362,40.6431,40.6224,40.6362,84700.0
2013-02-12 12:45:00,58.83,58.84,58.82,58.83,12700.0,40.6293,40.6362,40.6224,40.6293,12700.0
2013-02-12 12:50:00,58.83,58.87,58.83,58.86,70600.0,40.6293,40.6569,40.6293,40.65,70600.0
2013-02-12 12:55:00,58.86,58.87,58.85,58.87,25100.0,40.65,40.6569,40.6431,40.6569,25100.0
2013-02-12 13:00:00,58.87,58.88,58.84,58.84,112300.0,40.6569,40.6638,40.6362,40.6362,112300.0
2013-02-12 13:05:00,58.85,58.86,58.84,58.86,73200.0,40.6431,40.65,40.6362,40.65,73200.0
2013-02-12 13:10:00,58.87,58.87,58.85,58.86,18200.0,40.6569,40.6569,40.6431,40.65,18200.0
2013-02-12 13:15:00,58.86,58.87,58.85,58.86,40200.0,40.65,40.6569,40.6431,40.65,40200.0
2013-02-12 13:20:00,58.86,58.87,58.85,58.86,30500.0,40.65,40.6569,40.6431,40.65,30500.0
2013-02-12 13:25:00,58.87,58.88,58.86,58.88,63400.0,40.6569,40.6638,40.65,40.6638,63400.0
2013-02-12 13:30:00,58.88,58.88,58.85,58.87,60700.0,40.6638,40.6638,40.6431,40.6569,60700.0
2013-02-12 13:35:00,58.86,58.88,58.86,58.88,23400.0,40.65,40.6638,40.65,40.6638,23400.0
2013-02-12 13:40:00,58.87,58.88,58.86,58.87,26300.0,40.6569,40.6638,40.65,40.6569,26300.0
2013-02-12 13:45:00,58.87,58.87,58.86,58.86,21100.0,40.6569,40.6569,40.65,40.65,21100.0
2013-02-12 13:50:00,58.86,58.87,58.86,58.87,10100.0,40.65,40.6569,40.65,40.6569,10100.0
2013-02-12 13:55:00,58.86,58.87,58.82,58.82,197300.0,40.65,40.6569,40.6224,40.6224,197300.0
2013-02-12 14:00:00,58.82,58.85,58.82,58.84,49000.0,40.6224,40.6431,40.6224,40.6362,49000.0
2013-02-12 14:05:00,58.85,58.85,58.84,58.84,58100.0,40.6431,40.6431,40.6362,40.6362,58100.0
2013-02-12 14:10:00,58.85,58.85,58.82,58.83,87700.0,40.6431,40.6431,40.6224,40.6293,87700.0
2013-02-12 14:15:00,58.83,58.85,58.83,58.85,45500.0,40.6293,40.6431,40.6293,40.6431,45500.0
2013-02-12 14:20:00,58.84,58.85,58.81,58.81,56700.0,40.6362,40.6431,40.6155,40.6155,56700.0
2013-02-12 14:25:00,58.81,58.81,58.78,58.79,37100.0,40.6155,40.6155,40.5948,40.6017,37100.0
2013-02-12 14:30:00,58.78,58.8,58.78,58.8,42200.0,40.5948,40.6086,40.5948,40.6086,42200.0
2013-02-12 14:35:00,58.8,58.81,58.79,58.8,33300.0,40.6086,40.6155,40.6017,40.6086,33300.0
2013-02-12 14:40:00,58.8,58.82,58.8,58.81,34400.0,40.6086,40.6224,40.6086,40.6155,34400.0
2013-02-12 14:45:00,58.82,58.83,58.81,58.82,28100.0,40.6224,40.6293,40.6155,40.6224,28100.0
2013-02-12 14:50:00,58.82,58.83,58.81,58.82,40300.0,40.6224,40.6293,40.6155,40.6224,40300.0
2013-02-12 14:55:00,58.82,58.82,58.8,58.8,281900.0,40.6224,40.6224,40.6086,40.6086,281900.0
2013-02-12 15:00:00,58.81,58.82,58.78,58.78,644100.0,40.6155,40.6224,40.5948,40.5948,644100.0
2013-02-12 15:05:00,58.78,58.8,58.78,58.79,374600.0,40.5948,40.6086,40.5948,40.6017,374600.0
2013-02-12 15:10:00,58.79,58.8,58.78,58.78,340700.0,40.6017,40.6086,40.5948,40.5948,340700.0
2013-02-12 15:15:00,58.79,58.79,58.77,58.78,112500.0,40.6017,40.6017,40.5879,40.5948,112500.0
2013-02-12 15:20:00,58.78,58.79,58.77,58.78,246300.0,40.5948,40.6017,40.5879,40.5948,246300.0
2013-02-12 15:25:00,58.79,58.79,58.78,58.79,41400.0,40.6017,40.6017,40.5948,40.6017,41400.0
2013-02-12 15:30:00,58.79,58.79,58.77,58.78,106300.0,40.6017,40.6017,40.5879,40.5948,106300.0
2013-02-12 15:35:00,58.78,58.78,58.76,58.77,104100.0,40.5948,40.5948,40.5809,40.5879,104100.0
2013-02-12 15:40:00,58.78,58.79,58.76,58.79,241900.0,40.5948,40.6017,40.5809,40.6017,241900.0
2013-02-12 15:45:00,58.78,58.79,58.75,58.76,148000.0,40.5948,40.6017,40.574,40.5809,148000.0
2013-02-12 15:50:00,58.76,58.77,58.75,58.76,396800.0,40.5809,40.5879,40.574,40.5809,396800.0
2013-02-12 15:55:00,58.76,58.77,58.74,58.75,698300.0,40.5809,40.5879,40.5671,40.574,698300.0
2013-02-13 09:30:00,59.02,59.09,59.01,59.08,222100.0,40.7605,40.8089,40.7536,40.8019,222100.0
2013-02-13 09:35:00,59.09,59.16,59.08,59.14,137100.0,40.8089,40.8572,40.8019,40.8434,137100.0
2013-02-13 09:40:00,59.15,59.16,59.1,59.1,170300.0,40.8503,40.8572,40.8158,40.8158,170300.0
2013-02-13 09:45:00,59.1,59.11,59.05,59.05,90100.0,40.8158,40.8227,40.7812,40.7812,90100.0
2013-02-13 09:50:00,59.05,59.08,59.01,59.08,159700.0,40.7812,40.8019,40.7536,40.8019,159700.0
2013-02-13 09:55:00,59.07,59.12,59.06,59.12,91800.0,40.795,40.8296,40.7881,40.8296,91800.0
2013-02-13 10:00:00,59.12,59.14,59.09,59.11,80400.0,40.8296,40.8434,40.8089,40.8227,80400.0
2013-02-13 10:05:00,59.1,59.14,59.1,59.13,67300.0,40.8158,40.8434,40.8158,40.8365,67300.0
2013-02-13 10:10:00,59.13,59.15,59.1,59.12,178100.0,40.8365,40.8503,40.8158,40.8296,178100.0
2013-02-13 10:15:00,59.13,59.16,59.12,59.15,92900.0,40.8365,40.8572,40.8296,40.8503,92900.0
2013-02-13 10:20:00,59.15,59.17,59.09,59.1,506500.0,40.8503,40.8641,40.8089,40.8158,506500.0
2013-02-13 10:25:00,59.1,59.11,59.07,59.08,48000.0,40.8158,40.8227,40.795,40.8019,48000.0
2013-02-13 10:30:00,59.08,59.08,59.01,59.03,179200.0,40.8019,40.8019,40.7536,40.7674,179200.0
2013-02-13 10:35:00,59.03,59.03,58.99,59.01,142200.0,40.7674,40.7674,40.7398,40.7536,142200.0
2013-02-13 10:40:00,59.0,59.02,58.98,59.0,129600.0,40.7467,40.7605,40.7329,40.7467,129600.0
2013-02-13 10:45:00,59.0,59.0,58.96,59.0,54900.0,40.7467,40.7467,40.7191,40.7467,54900.0
2013-02-13 10:50:00,59.0,59.0,58.92,58.93,173800.0,40.7467,40.7467,40.6914,40.6984,173800.0
2013-02-13 10:55:00,58.93,58.99,58.93,58.96,95600.0,40.6984,40.7398,40.6984,40.7191,95600.0
2013-02-13 11:00:00,58.96,58.97,58.95,58.97,80600.0,40.7191,40.726,40.7122,40.726,80600.0
2013-02-13 11:05:00,58.97,59.01,58.96,59.01,90200.0,40.726,40.7536,40.7191,40.7536,90200.0
2013-02-13 11:10:00,59.0,59.02,58.98,58.98,124200.0,40.7467,40.7605,40.7329,40.7329,124200.0
2013-02-13 11:15:00,58.98,58.99,58.91,58.92,119600.0,40.7329,40.7398,40.6845,40.6914,119600.0
2013-02-13 11:20:00,58.93,58.94,58.91,58.92,81800.0,40.6984,40.7053,40.6845,40.6914,81800.0
2013-02-13 11:25:00,58.91,58.92,58.87,58.89,228000.0,40.6845,40.6914,40.6569,40.6707,228000.0
2013-02-13 11:30:00,58.89,58.93,58.89,58.93,233100.0,40.6707,40.6984,40.6707,40.6984,233100.0
2013-02-13 11:35:00,58.92,58.93,58.86,58.86,163600.0,40.6914,40.6984,40.65,40.65,163600.0
2013-02-13 11:40:00,58.87,58.89,58.84,58.89,116600.0,40.6569,40.6707,40.6362,40.6707,116600.0
2013-02-13 11:45:00,58.89,58.91,58.88,58.9,125600.0,40.6707,40.6845,40.6638,40.6776,125600.0
2013-02-13 11:50:00,58.91,58.93,58.89,58.9,67100.0,40.6845,40.6984,40.6707,40.6776,67100.0
2013-02-13 11:55:00,58.9,58.94,58.89,58.93,69600.0,40.6776,40.7053,40.6707,40.6984,69600.0
2013-02-13 12:00:00,58.93,58.95,58.92,58.95,45000.0,40.6984,40.7122,40.6914,40.7122,45000.0
2013-02-13 12:05:00,58.95,58.97,58.95,58.97,57400.0,40.7122,40.726,40.7122,40.726,57400.0
2013-02-13 12:10:00,58.97,58.97,58.95,58.96,28800.0,40.726,40.726,40.7122,40.7191,28800.0
2013-02-13 12:15:00,58.96,58.98,58.94,58.97,49600.0,40.7191,40.7329,40.7053,40.726,49600.0
2013-02-13 12:20:00,58.97,58.97,58.95,58.96,31100.0,40.726,40.726,40.7122,40.7191,31100.0
2013-02-13 12:25:00,58.96,58.96,58.93,58.94,46100.0,40.7191,40.7191,40.6984,40.7053,46100.0
2013-02-13 12:30:00,58.94,58.97,58.94,58.96,38000.0,40.7053,40.726,40.7053,40.7191,38000.0
2013-02-13 12:35:00,58.96,58.99,58.96,58.98,42600.0,40.7191,40.7398,40.7191,40.7329,42600.0
2013-02-13 12:40:00,58.98,58.99,58.97,58.99,37300.0,40.7329,40.7398,40.726,40.7398,37300.0
2013-02-13 12:45:00,58.99,59.02,58.98,59.01,47400.0,40.7398,40.7605,40.7329,40.7536,47400.0
2013-02-13 12:50:00,59.0,59.01,58.99,59.01,28400.0,40.7467,40.7536,40.7398,40.7536,28400.0
2013-02-13 12:55:00,59.01,59.01,58.98,58.99,18700.0,40.7536,40.7536,40.7329,40.7398,18700.0
2013-02-13 13:00:00,58.98,58.99,58.97,58.98,39900.0,40.7329,40.7398,40.726,40.7329,39900.0
2013-02-13 13:05:00,58.98,59.0,58.97,58.98,101400.0,40.7329,40.7467,40.726,40.7329,101400.0
2013-02-13 13:10:00,58.99,58.99,58.97,58.98,21100.0,40.7398,40.7398,40.726,40.7329,21100.0
2013-02-13 13:15:00,58.98,59.0,58.97,58.99,67800.0,40.7329,40.7467,40.726,40.7398,67800.0
2013-02-13 13:20:00,58.98,58.98,58.97,58.98,21200.0,40.7329,40.7329,40.726,40.7329,21200.0
2013-02-13 13:25:00,58.98,58.99,58.98,58.98,27400.0,40.7329,40.7398,40.7329,40.7329,27400.0
2013-02-13 13:30:00,58.99,58.99,58.96,58.97,33500.0,40.7398,40.7398,40.7191,40.726,33500.0
2013-02-13 13:35:00,58.97,58.99,58.96,58.98,49000.0,40.726,40.7398,40.7191,40.7329,49000.0
2013-02-13 13:40:00,58.98,58.99,58.97,58.98,41500.0,40.7329,40.7398,40.726,40.7329,41500.0
2013-02-13 13:45:00,58.97,59.0,58.97,59.0,38400.0,40.726,40.7467,40.726,40.7467,38400.0
2013-02-13 13:50:00,59.0,59.0,58.98,58.99,17300.0,40.7467,40.7467,40.7329,40.7398,17300.0
2013-02-13 13:55:00,58.98,58.99,58.97,58.98,43900.0,40.7329,40.7398,40.726,40.7329,43900.0
2013-02-13 14:00:00,58.97,58.99,58.97,58.99,37400.0,40.726,40.7398,40.726,40.7398,37400.0
2013-02-13 14:05:00,58.98,58.99,58.98,58.99,73500.0,40.7329,40.7398,40.7329,40.7398,73500.0
2013-02-13 14:10:00,58.99,58.99,58.97,58.97,141500.0,40.7398,40.7398,40.726,40.726,141500.0
2013-02-13 14:15:00,58.96,58.97,58.93,58.94,51400.0,40.7191,40.726,40.6984,40.7053,51400.0
2013-02-13 14:20:00,58.93,58.94,58.92,58.92,40500.0,40.6984,40.7053,40.6914,40.6914,40500.0
2013-02-13 14:25:00,58.92,58.93,58.89,58.93,115600.0,40.6914,40.6984,40.6707,40.6984,115600.0
2013-02-13 14:30:00,58.93,58.93,58.88,58.88,26200.0,40.6984,40.6984,40.6638,40.6638,26200.0
2013-02-13 14:35:00,58.88,58.89,58.86,58.88,119000.0,40.6638,40.6707,40.65,40.6638,119000.0
2013-02-13 14:40:00,58.88,58.89,58.87,58.89,47500.0,40.6638,40.6707,40.6569,40.6707,47500.0
2013-02-13 14:45:00,58.89,58.91,58.87,58.88,37300.0,40.6707,40.6845,40.6569,40.6638,37300.0
2013-02-13 14:50:00,58.88,58.89,58.86,58.87,93400.0,40.6638,40.6707,40.65,40.6569,93400.0
2013-02-13 14:55:00,58.87,58.89,58.86,58.88,32400.0,40.6569,40.6707,40.65,40.6638,32400.0
2013-02-13 15:00:00,58.88,58.9,58.88,58.89,98000.0,40.6638,40.6776,40.6638,40.6707,98000.0
2013-02-13 15:05:00,58.89,58.9,58.88,58.89,59400.0,40.6707,40.6776,40.6638,40.6707,59400.0
2013-02-13 15:10:00,58.89,58.89,58.87,58.88,53200.0,40.6707,40.6707,40.6569,40.6638,53200.0
2013-02-13 15:15:00,58.88,58.88,58.87,58.88,55800.0,40.6638,40.6638,40.6569,40.6638,55800.0
2013-02-13 15:20:00,58.88,58.92,58.88,58.91,107200.0,40.6638,40.6914,40.6638,40.6845,107200.0
2013-02-13 15:25:00,58.9,58.91,58.88,58.88,101400.0,40.6776,40.6845,40.6638,40.6638,101400.0
2013-02-13 15:30:00,58.89,58.9,58.88,58.9,127100.0,40.6707,40.6776,40.6638,40.6776,127100.0
2013-02-13 15:35:00,58.9,58.9,58.88,58.88,34600.0,40.6776,40.6776,40.6638,40.6638,34600.0
2013-02-13 15:40:00,58.89,58.92,58.88,58.92,216200.0,40.6707,40.6914,40.6638,40.6914,216200.0
2013-02-13 15:45:00,58.92,58.93,58.87,58.88,294800.0,40.6914,40.6984,40.6569,40.6638,294800.0
2013-02-13 15:50:00,58.88,58.9,58.87,58.9,339500.0,40.6638,40.6776,40.6569,40.6776,339500.0
2013-02-13 15:55:00,58.9,58.92,58.89,58.92,528300.0,40.6776,40.6914,40.6707,40.6914,528300.0
2013-02-14 09:30:00,58.38,58.4,58.36,58.38,864100.0,40.3185,40.3323,40.3047,40.3185,864100.0
2013-02-14 09:35:00,58.38,58.46,58.37,58.45,200100.0,40.3185,40.3738,40.3116,40.3669,200100.0
2013-02-14 09:40:00,58.45,58.46,58.42,58.43,257500.0,40.3669,40.3738,40.3461,40.353,257500.0
2013-02-14 09:45:00,58.44,58.49,58.42,58.46,286100.0,40.3599,40.3945,40.3461,40.3738,286100.0
2013-02-14 09:50:00,58.46,58.53,58.46,58.52,205100.0,40.3738,40.4221,40.3738,40.4152,205100.0
2013-02-14 09:55:00,58.51,58.52,58.46,58.48,259600.0,40.4083,40.4152,40.3738,40.3876,259600.0
2013-02-14 10:00:00,58.48,58.52,58.47,58.49,226000.0,40.3876,40.4152,40.3807,40.3945,226000.0
2013-02-14 10:05:00,58.49,58.49,58.45,58.45,283500.0,40.3945,40.3945,40.3669,40.3669,283500.0
2013-02-14 10:10:00,58.46,58.47,58.43,58.45,185300.0,40.3738,40.3807,40.353,40.3669,185300.0
2013-02-14 10:15:00,58.46,58.48,58.42,58.47,183100.0,40.3738,40.3876,40.3461,40.3807,183100.0
2013-02-14 10:20:00,58.48,58.49,58.46,58.48,88600.0,40.3876,40.3945,40.3738,40.3876,88600.0
2013-02-14 10:25:00,58.49,58.52,58.49,58.51,126100.0,40.3945,40.4152,40.3945,40.4083,126100.0
2013-02-14 10:30:00,58.51,58.57,58.5,58.55,153800.0,40.4083,40.4497,40.4014,40.4359,153800.0
2013-02-14 10:35:00,58.55,58.55,58.52,58.54,76800.0,40.4359,40.4359,40.4152,40.429,76800.0
2013-02-14 10:40:00,58.54,58.61,58.54,58.6,186900.0,40.429,40.4774,40.429,40.4704,186900.0
2013-02-14 10:45:00,58.6,58.62,58.58,58.59,176500.0,40.4704,40.4843,40.4566,40.4635,176500.0
2013-02-14 10:50:00,58.58,58.58,58.54,58.56,372400.0,40.4566,40.4566,40.429,40.4428,372400.0
2013-02-14 10:55:00,58.56,58.56,58.52,58.56,65100.0,40.4428,40.4428,40.4152,40.4428,65100.0
2013-02-14 11:00:00,58.55,58.57,58.54,58.55,225100.0,40.4359,40.4497,40.429,40.4359,225100.0
2013-02-14 11:05:00,58.54,58.55,58.51,58.51,75000.0,40.429,40.4359,40.4083,40.4083,75000.0
2013-02-14 11:10:00,58.51,58.51,58.48,58.51,123900.0,40.4083,40.4083,40.3876,40.4083,123900.0
2013-02-14 11:15:00,58.51,58.51,58.45,58.46,96500.0,40.4083,40.4083,40.3669,40.3738,96500.0
2013-02-14 11:20:00,58.46,58.49,58.46,58.48,88300.0,40.3738,40.3945,40.3738,40.3876,88300.0
2013-02-14 11:25:00,58.49,58.51,58.47,58.48,82200.0,40.3945,40.4083,40.3807,40.3876,82200.0
2013-02-14 11:30:00,58.48,58.48,58.45,58.45,64400.0,40.3876,40.3876,40.3669,40.3669,64400.0
2013-02-14 11:35:00,58.45,58.45,58.42,58.42,86000.0,40.3669,40.3669,40.3461,40.3461,86000.0
2013-02-14 11:40:00,58.43,58.43,58.39,58.4,52900.0,40.353,40.353,40.3254,40.3323,52900.0
2013-02-14 11:45:00,58.4,58.42,58.4,58.4,116200.0,40.3323,40.3461,40.3323,40.3323,116200.0
2013-02-14 11:50:00,58.41,58.42,58.4,58.41,97500.0,40.3392,40.3461,40.3323,40.3392,97500.0
2013-02-14 11:55:00,58.41,58.43,58.4,58.43,87500.0,40.3392,40.353,40.3323,40.353,87500.0
2013-02-14 12:00:00,58.43,58.43,58.42,58.43,39200.0,40.353,40.353,40.3461,40.353,39200.0
2013-02-14 12:05:00,58.43,58.44,58.42,58.43,91600.0,40.353,40.3599,40.3461,40.353,91600.0
2013-02-14 12:10:00,58.44,58.48,58.43,58.48,80100.0,40.3599,40.3876,40.353,40.3876,80100.0
2013-02-14 12:15:00,58.48,58.5,58.47,58.47,66100.0,40.3876,40.4014,40.3807,40.3807,66100.0
2013-02-14 12:20:00,58.47,58.48,58.46,58.47,17100.0,40.3807,40.3876,40.3738,40.3807,17100.0
2013-02-14 12:25:00,58.47,58.47,58.45,58.46,33400.0,40.3807,40.3807,40.3669,40.3738,33400.0
2013-02-14 12:30:00,58.46,58.46,58.44,58.45,104900.0,40.3738,40.3738,40.3599,40.3669,104900.0
2013-02-14 12:35:00,58.45,58.45,58.43,58.44,114100.0,40.3669,40.3669,40.353,40.3599,114100.0
2013-02-14 12:40:00,58.44,58.47,58.43,58.46,280400.0,40.3599,40.3807,40.353,40.3738,280400.0
2013-02-14 12:45:00,58.46,58.47,58.44,58.47,78000.0,40.3738,40.3807,40.3599,40.3807,78000.0
2013-02-14 12:50:00,58.46,58.48,58.45,58.48,90800.0,40.3738,40.3876,40.3669,40.3876,90800.0
2013-02-14 12:55:00,58.47,58.49,58.47,58.49,39500.0,40.3807,40.3945,40.3807,40.3945,39500.0
2013-02-14 13:00:00,58.49,58.49,58.48,58.49,9300.0,40.3945,40.3945,40.3876,40.3945,9300.0
2013-02-14 13:05:00,58.49,58.5,58.48,58.49,27400.0,40.3945,40.4014,40.3876,40.3945,27400.0
2013-02-14 13:10:00,58.49,58.5,58.47,58.47,43500.0,40.3945,40.4014,40.3807,40.3807,43500.0
2013-02-14 13:15:00,58.48,58.48,58.47,58.48,49000.0,40.3876,40.3876,40.3807,40.3876,49000.0
2013-02-14 13:20:00,58.48,58.48,58.45,58.47,142300.0,40.3876,40.3876,40.3669,40.3807,142300.0
2013-02-14 13:25:00,58.47,58.47,58.45,58.47,38500.0,40.3807,40.3807,40.3669,40.3807,38500.0
2013-02-14 13:30:00,58.47,58.48,58.46,58.46,22400.0,40.3807,40.3876,40.3738,40.3738,22400.0
2013-02-14 13:35:00,58.47,58.48,58.46,58.48,41500.0,40.3807,40.3876,40.3738,40.3876,41500.0
2013-02-14 13:40:00,58.48,58.49,58.47,58.48,55500.0,40.3876,40.3945,40.3807,40.3876,55500.0
2013-02-14 13:45:00,58.48,58.49,58.47,58.48,36100.0,40.3876,40.3945,40.3807,40.3876,36100.0
2013-02-14 13:50:00,58.48,58.5,58.48,58.49,18300.0,40.3876,40.4014,40.3876,40.3945,18300.0
2013-02-14 13:55:00,58.5,58.51,58.48,58.49,17400.0,40.4014,40.4083,40.3876,40.3945,17400.0
2013-02-14 14:00:00,58.48,58.5,58.48,58.5,40600.0,40.3876,40.4014,40.3876,40.4014,40600.0
2013-02-14 14:05:00,58.5,58.53,58.49,58.51,32700.0,40.4014,40.4221,40.3945,40.4083,32700.0
2013-02-14 14:10:00,58.51,58.53,58.51,58.52,49800.0,40.4083,40.4221,40.4083,40.4152,49800.0
2013-02-14 14:15:00,58.51,58.53,58.51,58.53,16300.0,40.4083,40.4221,40.4083,40.4221,16300.0
2013-02-14 14:20:00,58.53,58.54,58.52,58.54,23400.0,40.4221,40.429,40.4152,40.429,23400.0
2013-02-14 14:25:00,58.54,58.55,58.53,58.55,16800.0,40.429,40.4359,40.4221,40.4359,16800.0
2013-02-14 14:30:00,58.54,58.55,58.51,58.52,40500.0,40.429,40.4359,40.4083,40.4152,40500.0
2013-02-14 14:35:00,58.52,58.54,58.52,58.54,32300.0,40.4152,40.429,40.4152,40.429,32300.0
2013-02-14 14:40:00,58.54,58.54,58.52,58.52,57900.0,40.429,40.429,40.4152,40.4152,57900.0
2013-02-14 14:45:00,58.53,58.54,58.52,58.53,49400.0,40.4221,40.429,40.4152,40.4221,49400.0
2013-02-14 14:50:00,58.53,58.54,58.53,58.54,49100.0,40.4221,40.429,40.4221,40.429,49100.0
2013-02-14 14:55:00,58.54,58.57,58.53,58.55,255000.0,40.429,40.4497,40.4221,40.4359,255000.0
2013-02-14 15:00:00,58.55,58.57,58.55,58.55,79300.0,40.4359,40.4497,40.4359,40.4359,79300.0
2013-02-14 15:05:00,58.55,58.55,58.53,58.54,55900.0,40.4359,40.4359,40.4221,40.429,55900.0
2013-02-14 15:10:00,58.54,58.58,58.54,58.56,77300.0,40.429,40.4566,40.429,40.4428,77300.0
2013-02-14 15:15:00,58.57,58.58,58.56,58.57,86300.0,40.4497,40.4566,40.4428,40.4497,86300.0
2013-02-14 15:20:00,58.57,58.59,58.56,58.57,68900.0,40.4497,40.4635,40.4428,40.4497,68900.0
2013-02-14 15:25:00,58.57,58.6,58.57,58.6,33500.0,40.4497,40.4704,40.4497,40.4704,33500.0
2013-02-14 15:30:00,58.6,58.62,58.59,58.61,82000.0,40.4704,40.4843,40.4635,40.4774,82000.0
2013-02-14 15:35:00,58.6,58.61,58.57,58.6,270200.0,40.4704,40.4774,40.4497,40.4704,270200.0
2013-02-14 15:40:00,58.6,58.61,58.57,58.57,117900.0,40.4704,40.4774,40.4497,40.4497,117900.0
2013-02-14 15:45:00,58.57,58.58,58.55,58.57,126200.0,40.4497,40.4566,40.4359,40.4497,126200.0
2013-02-14 15:50:00,58.58,58.58,58.55,58.56,235800.0,40.4566,40.4566,40.4359,40.4428,235800.0
2013-02-14 15:55:00,58.55,58.59,58.55,58.59,808700.0,40.4359,40.4635,40.4359,40.4635,808700.0
2013-02-15 09:30:00,58.66,58.7,58.64,58.65,775600.0,40.5119,40.5395,40.4981,40.505,775600.0
2013-02-15 09:35:00,58.65,58.68,58.63,58.68,463900.0,40.505,40.5257,40.4912,40.5257,463900.0
2013-02-15 09:40:00,58.68,58.68,58.62,58.63,139100.0,40.5257,40.5257,40.4843,40.4912,139100.0
2013-02-15 09:45:00,58.63,58.64,58.58,58.59,142200.0,40.4912,40.4981,40.4566,40.4635,142200.0
2013-02-15 09:50:00,58.59,58.65,58.59,58.64,253500.0,40.4635,40.505,40.4635,40.4981,253500.0
2013-02-15 09:55:00,58.65,58.67,58.61,58.64,218300.0,40.505,40.5188,40.4774,40.4981,218300.0
2013-02-15 10:00:00,58.65,58.69,58.64,58.68,76700.0,40.505,40.5326,40.4981,40.5257,76700.0
2013-02-15 10:05:00,58.69,58.69,58.65,58.66,118200.0,40.5326,40.5326,40.505,40.5119,118200.0
2013-02-15 10:10:00,58.66,58.71,58.66,58.66,110800.0,40.5119,40.5464,40.5119,40.5119,110800.0
2013-02-15 10:15:00,58.66,58.67,58.63,58.67,106100.0,40.5119,40.5188,40.4912,40.5188,106100.0
2013-02-15 10:20:00,58.66,58.67,58.63,58.65,85000.0,40.5119,40.5188,40.4912,40.505,85000.0
2013-02-15 10:25:00,58.65,58.7,58.64,58.66,171000.0,40.505,40.5395,40.4981,40.5119,171000.0
2013-02-15 10:30:00,58.67,58.67,58.57,58.6,216300.0,40.5188,40.5188,40.4497,40.4704,216300.0
2013-02-15 10:35:00,58.6,58.61,58.55,58.56,156800.0,40.4704,40.4774,40.4359,40.4428,156800.0
2013-02-15 10:40:00,58.56,58.6,58.54,58.58,226400.0,40.4428,40.4704,40.429,40.4566,226400.0
2013-02-15 10:45:00,58.58,58.62,58.57,58.59,91000.0,40.4566,40.4843,40.4497,40.4635,91000.0
2013-02-15 10:50:00,58.59,58.6,58.56,58.57,101500.0,40.4635,40.4704,40.4428,40.4497,101500.0
2013-02-15 10:55:00,58.58,58.59,58.54,58.59,135200.0,40.4566,40.4635,40.429,40.4635,135200.0
2013-02-15 11:00:00,58.6,58.6,58.58,58.58,111000.0,40.4704,40.4704,40.4566,40.4566,111000.0
2013-02-15 11:05:00,58.59,58.6,58.55,58.57,95100.0,40.4635,40.4704,40.4359,40.4497,95100.0
2013-02-15 11:10:00,58.57,58.59,58.55,58.56,90100.0,40.4497,40.4635,40.4359,40.4428,90100.0
2013-02-15 11:15:00,58.56,58.58,58.54,58.55,64300.0,40.4428,40.4566,40.429,40.4359,64300.0
2013-02-15 11:20:00,58.56,58.56,58.5,58.52,260800.0,40.4428,40.4428,40.4014,40.4152,260800.0
2013-02-15 11:25:00,58.51,58.55,58.46,58.49,200100.0,40.4083,40.4359,40.3738,40.3945,200100.0
2013-02-15 11:30:00,58.48,58.48,58.37,58.46,464800.0,40.3876,40.3876,40.3116,40.3738,464800.0
2013-02-15 11:35:00,58.46,58.47,58.42,58.45,143100.0,40.3738,40.3807,40.3461,40.3669,143100.0
2013-02-15 11:40:00,58.45,58.46,58.41,58.41,89400.0,40.3669,40.3738,40.3392,40.3392,89400.0
2013-02-15 11:45:00,58.42,58.44,58.42,58.43,199200.0,40.3461,40.3599,40.3461,40.353,199200.0
2013-02-15 11:50:00,58.44,58.45,58.43,58.45,43500.0,40.3599,40.3669,40.353,40.3669,43500.0
2013-02-15 11:55:00,58.45,58.46,58.44,58.45,156400.0,40.3669,40.3738,40.3599,40.3669,156400.0
2013-02-15 12:00:00,58.46,58.46,58.44,58.44,60100.0,40.3738,40.3738,40.3599,40.3599,60100.0
2013-02-15 12:05:00,58.44,58.46,58.4,58.4,59000.0,40.3599,40.3738,40.3323,40.3323,59000.0
2013-02-15 12:10:00,58.41,58.41,58.37,58.38,87500.0,40.3392,40.3392,40.3116,40.3185,87500.0
2013-02-15 12:15:00,58.38,58.38,58.33,58.34,149400.0,40.3185,40.3185,40.284,40.2909,149400.0
2013-02-15 12:20:00,58.34,58.36,58.33,58.34,117400.0,40.2909,40.3047,40.284,40.2909,117400.0
2013-02-15 12:25:00,58.34,58.36,58.33,58.36,65500.0,40.2909,40.3047,40.284,40.3047,65500.0
2013-02-15 12:30:00,58.35,58.37,58.34,58.36,113500.0,40.2978,40.3116,40.2909,40.3047,113500.0
2013-02-15 12:35:00,58.35,58.38,58.35,58.37,26300.0,40.2978,40.3185,40.2978,40.3116,26300.0
2013-02-15 12:40:00,58.37,58.4,58.37,58.4,58300.0,40.3116,40.3323,40.3116,40.3323,58300.0
2013-02-15 12:45:00,58.4,58.41,58.4,58.4,45600.0,40.3323,40.3392,40.3323,40.3323,45600.0
2013-02-15 12:50:00,58.41,58.41,58.39,58.4,43100.0,40.3392,40.3392,40.3254,40.3323,43100.0
2013-02-15 12:55:00,58.4,58.41,58.39,58.4,12500.0,40.3323,40.3392,40.3254,40.3323,12500.0
2013-02-15 13:00:00,58.41,58.41,58.4,58.41,70800.0,40.3392,40.3392,40.3323,40.3392,70800.0
2013-02-15 13:05:00,58.41,58.42,58.4,58.41,32600.0,40.3392,40.3461,40.3323,40.3392,32600.0
2013-02-15 13:10:00,58.41,58.41,58.4,58.4,9800.0,40.3392,40.3392,40.3323,40.3323,9800.0
2013-02-15 13:15:00,58.41,58.43,58.39,58.43,119100.0,40.3392,40.353,40.3254,40.353,119100.0
2013-02-15 13:20:00,58.43,58.43,58.4,58.41,45500.0,40.353,40.353,40.3323,40.3392,45500.0
2013-02-15 13:25:00,58.4,58.42,58.39,58.39,168100.0,40.3323,40.3461,40.3254,40.3254,168100.0
2013-02-15 13:30:00,58.4,58.43,58.39,58.42,36600.0,40.3323,40.353,40.3254,40.3461,36600.0
2013-02-15 13:35:00,58.43,58.43,58.4,58.42,40500.0,40.353,40.353,40.3323,40.3461,40500.0
2013-02-15 13:40:00,58.42,58.42,58.4,58.41,25300.0,40.3461,40.3461,40.3323,40.3392,25300.0
2013-02-15 13:45:00,58.4,58.43,58.4,58.43,24100.0,40.3323,40.353,40.3323,40.353,24100.0
2013-02-15 13:50:00,58.42,58.45,58.42,58.43,58100.0,40.3461,40.3669,40.3461,40.353,58100.0
2013-02-15 13:55:00,58.42,58.44,58.42,58.43,62100.0,40.3461,40.3599,40.3461,40.353,62100.0
2013-02-15 14:00:00,58.43,58.44,58.4,58.42,36800.0,40.353,40.3599,40.3323,40.3461,36800.0
2013-02-15 14:05:00,58.41,58.41,58.38,58.38,93700.0,40.3392,40.3392,40.3185,40.3185,93700.0
2013-02-15 14:10:00,58.38,58.39,58.36,58.37,50300.0,40.3185,40.3254,40.3047,40.3116,50300.0
2013-02-15 14:15:00,58.37,58.37,58.29,58.29,101800.0,40.3116,40.3116,40.2564,40.2564,101800.0
2013-02-15 14:20:00,58.3,58.34,58.3,58.31,66400.0,40.2633,40.2909,40.2633,40.2702,66400.0
2013-02-15 14:25:00,58.31,58.31,58.26,58.27,56300.0,40.2702,40.2702,40.2356,40.2425,56300.0
2013-02-15 14:30:00,58.28,58.31,58.28,58.31,297400.0,40.2494,40.2702,40.2494,40.2702,297400.0
2013-02-15 14:35:00,58.3,58.32,58.27,58.31,198300.0,40.2633,40.2771,40.2425,40.2702,198300.0
2013-02-15 14:40:00,58.31,58.32,58.26,58.28,99600.0,40.2702,40.2771,40.2356,40.2494,99600.0
2013-02-15 14:45:00,58.29,58.31,58.27,58.3,74000.0,40.2564,40.2702,40.2425,40.2633,74000.0
2013-02-15 14:50:00,58.29,58.32,58.29,58.31,96700.0,40.2564,40.2771,40.2564,40.2702,96700.0
2013-02-15 14:55:00,58.31,58.31,58.29,58.3,39200.0,40.2702,40.2702,40.2564,40.2633,39200.0
2013-02-15 15:00:00,58.29,58.32,58.29,58.31,113500.0,40.2564,40.2771,40.2564,40.2702,113500.0
2013-02-15 15:05:00,58.31,58.32,58.28,58.29,209300.0,40.2702,40.2771,40.2494,40.2564,209300.0
2013-02-15 15:10:00,58.29,58.32,58.28,58.3,143800.0,40.2564,40.2771,40.2494,40.2633,143800.0
2013-02-15 15:15:00,58.3,58.34,58.29,58.34,84800.0,40.2633,40.2909,40.2564,40.2909,84800.0
2013-02-15 15:20:00,58.33,58.36,58.33,58.35,117000.0,40.284,40.3047,40.284,40.2978,117000.0
2013-02-15 15:25:00,58.36,58.39,58.36,58.37,123700.0,40.3047,40.3254,40.3047,40.3116,123700.0
2013-02-15 15:30:00,58.37,58.38,58.36,58.37,93600.0,40.3116,40.3185,40.3047,40.3116,93600.0
2013-02-15 15:35:00,58.38,58.4,58.38,58.38,79900.0,40.3185,40.3323,40.3185,40.3185,79900.0
2013-02-15 15:40:00,58.39,58.44,58.38,58.41,471900.0,40.3254,40.3599,40.3185,40.3392,471900.0
2013-02-15 15:45:00,58.42,58.43,58.38,58.39,136800.0,40.3461,40.353,40.3185,40.3254,136800.0
2013-02-15 15:50:00,58.4,58.41,58.38,58.38,232500.0,40.3323,40.3392,40.3185,40.3185,232500.0
2013-02-15 15:55:00,58.38,58.44,58.38,58.44,730700.0,40.3185,40.3599,40.3185,40.3599,730700.0
2013-02-19 09:30:00,58.91,58.97,58.91,58.95,343400.0,40.6845,40.726,40.6845,40.7122,343400.0
2013-02-19 09:35:00,58.94,58.98,58.94,58.95,430600.0,40.7053,40.7329,40.7053,40.7122,430600.0
2013-02-19 09:40:00,58.95,58.98,58.93,58.96,377100.0,40.7122,40.7329,40.6984,40.7191,377100.0
2013-02-19 09:45:00,58.95,59.06,58.95,59.05,360700.0,40.7122,40.7881,40.7122,40.7812,360700.0
2013-02-19 09:50:00,59.05,59.1,59.05,59.07,575800.0,40.7812,40.8158,40.7812,40.795,575800.0
2013-02-19 09:55:00,59.07,59.09,59.07,59.07,117300.0,40.795,40.8089,40.795,40.795,117300.0
2013-02-19 10:00:00,59.08,59.09,59.06,59.06,200200.0,40.8019,40.8089,40.7881,40.7881,200200.0
2013-02-19 10:05:00,59.06,59.06,59.04,59.04,118000.0,40.7881,40.7881,40.7743,40.7743,118000.0
2013-02-19 10:10:00,59.03,59.06,59.01,59.01,165000.0,40.7674,40.7881,40.7536,40.7536,165000.0
2013-02-19 10:15:00,59.02,59.08,59.01,59.06,179900.0,40.7605,40.8019,40.7536,40.7881,179900.0
2013-02-19 10:20:00,59.06,59.1,59.06,59.08,139900.0,40.7881,40.8158,40.7881,40.8019,139900.0
2013-02-19 10:25:00,59.08,59.1,59.07,59.1,200900.0,40.8019,40.8158,40.795,40.8158,200900.0
2013-02-19 10:30:00,59.1,59.11,59.06,59.07,182200.0,40.8158,40.8227,40.7881,40.795,182200.0
2013-02-19 10:35:00,59.06,59.07,59.04,59.07,231300.0,40.7881,40.795,40.7743,40.795,231300.0
2013-02-19 10:40:00,59.07,59.07,59.05,59.07,110600.0,40.795,40.795,40.7812,40.795,110600.0
2013-02-19 10:45:00,59.07,59.1,59.06,59.07,168800.0,40.795,40.8158,40.7881,40.795,168800.0
2013-02-19 10:50:00,59.07,59.08,59.0,59.0,257000.0,40.795,40.8019,40.7467,40.7467,257000.0
2013-02-19 10:55:00,59.01,59.04,59.0,59.03,122300.0,40.7536,40.7743,40.7467,40.7674,122300.0
2013-02-19 11:00:00,59.04,59.05,59.01,59.02,86100.0,40.7743,40.7812,40.7536,40.7605,86100.0
2013-02-19 11:05:00,59.02,59.03,59.0,59.03,75300.0,40.7605,40.7674,40.7467,40.7674,75300.0
2013-02-19 11:10:00,59.03,59.03,59.0,59.01,53000.0,40.7674,40.7674,40.7467,40.7536,53000.0
2013-02-19 11:15:00,59.01,59.04,59.0,59.03,505700.0,40.7536,40.7743,40.7467,40.7674,505700.0
2013-02-19 11:20:00,59.03,59.06,59.02,59.05,102000.0,40.7674,40.7881,40.7605,40.7812,102000.0
2013-02-19 11:25:00,59.05,59.1,59.04,59.1,416000.0,40.7812,40.8158,40.7743,40.8158,416000.0
2013-02-19 11:30:00,59.09,59.11,59.08,59.09,542000.0,40.8089,40.8227,40.8019,40.8089,542000.0
2013-02-19 11:35:00,59.1,59.1,59.05,59.08,505000.0,40.8158,40.8158,40.7812,40.8019,505000.0
2013-02-19 11:40:00,59.08,59.08,59.04,59.06,148200.0,40.8019,40.8019,40.7743,40.7881,148200.0
2013-02-19 11:45:00,59.07,59.08,59.06,59.08,88200.0,40.795,40.8019,40.7881,40.8019,88200.0
2013-02-19 11:50:00,59.08,59.11,59.07,59.1,169600.0,40.8019,40.8227,40.795,40.8158,169600.0
2013-02-19 11:55:00,59.1,59.12,59.09,59.1,145200.0,40.8158,40.8296,40.8089,40.8158,145200.0
2013-02-19 12:00:00,59.11,59.11,59.07,59.08,283400.0,40.8227,40.8227,40.795,40.8019,283400.0
2013-02-19 12:05:00,59.09,59.09,59.07,59.08,73900.0,40.8089,40.8089,40.795,40.8019,73900.0
2013-02-19 12:10:00,59.07,59.09,59.06,59.08,106500.0,40.795,40.8089,40.7881,40.8019,106500.0
2013-02-19 12:15:00,59.09,59.09,59.07,59.07,72000.0,40.8089,40.8089,40.795,40.795,72000.0
2013-02-19 12:20:00,59.08,59.1,59.07,59.1,103600.0,40.8019,40.8158,40.795,40.8158,103600.0
2013-02-19 12:25:00,59.1,59.1,59.07,59.08,93000.0,40.8158,40.8158,40.795,40.8019,93000.0
2013-02-19 12:30:00,59.08,59.08,59.07,59.08,92900.0,40.8019,40.8019,40.795,40.8019,92900.0
2013-02-19 12:35:00,59.08,59.09,59.07,59.08,119400.0,40.8019,40.8089,40.795,40.8019,119400.0
2013-02-19 12:40:00,59.07,59.09,59.07,59.08,102800.0,40.795,40.8089,40.795,40.8019,102800.0
2013-02-19 12:45:00,59.08,59.09,59.07,59.08,149200.0,40.8019,40.8089,40.795,40.8019,149200.0
2013-02-19 12:50:00,59.08,59.09,59.07,59.08,102800.0,40.8019,40.8089,40.795,40.8019,102800.0
2013-02-19 12:55:00,59.08,59.11,59.07,59.1,219600.0,40.8019,40.8227,40.795,40.8158,219600.0
2013-02-19 13:00:00,59.1,59.12,59.09,59.12,46500.0,40.8158,40.8296,40.8089,40.8296,46500.0
2013-02-19 13:05:00,59.12,59.12,59.09,59.1,85100.0,40.8296,40.8296,40.8089,40.8158,85100.0
2013-02-19 13:10:00,59.09,59.1,59.09,59.1,64000.0,40.8089,40.8158,40.8089,40.8158,64000.0
2013-02-19 13:15:00,59.1,59.1,59.09,59.1,88300.0,40.8158,40.8158,40.8089,40.8158,88300.0
2013-02-19 13:20:00,59.1,59.1,59.08,59.08,45700.0,40.8158,40.8158,40.8019,40.8019,45700.0
2013-02-19 13:25:00,59.09,59.09,59.07,59.08,69200.0,40.8089,40.8089,40.795,40.8019,69200.0
2013-02-19 13:30:00,59.08,59.1,59.07,59.09,138800.0,40.8019,40.8158,40.795,40.8089,138800.0
2013-02-19 13:35:00,59.1,59.1,59.08,59.09,140400.0,40.8158,40.8158,40.8019,40.8089,140400.0
2013-02-19 13:40:00,59.08,59.09,59.08,59.09,22400.0,40.8019,40.8089,40.8019,40.8089,22400.0
2013-02-19 13:45:00,59.08,59.09,59.08,59.09,44100.0,40.8019,40.8089,40.8019,40.8089,44100.0
2013-02-19 13:50:00,59.08,59.09,59.08,59.09,73600.0,40.8019,40.8089,40.8019,40.8089,73600.0
2013-02-19 13:55:00,59.09,59.1,59.08,59.1,142400.0,40.8089,40.8158,40.8019,40.8158,142400.0
2013-02-19 14:00:00,59.1,59.13,59.09,59.1,159300.0,40.8158,40.8365,40.8089,40.8158,159300.0
2013-02-19 14:05:00,59.12,59.14,59.11,59.14,353400.0,40.8296,40.8434,40.8227,40.8434,353400.0
2013-02-19 14:10:00,59.14,59.14,59.12,59.13,200600.0,40.8434,40.8434,40.8296,40.8365,200600.0
2013-02-19 14:15:00,59.12,59.13,59.11,59.12,145000.0,40.8296,40.8365,40.8227,40.8296,145000.0
2013-02-19 14:20:00,59.12,59.13,59.1,59.11,774100.0,40.8296,40.8365,40.8158,40.8227,774100.0
2013-02-19 14:25:00,59.11,59.14,59.1,59.12,161900.0,40.8227,40.8434,40.8158,40.8296,161900.0
2013-02-19 14:30:00,59.12,59.14,59.12,59.14,202000.0,40.8296,40.8434,40.8296,40.8434,202000.0
2013-02-19 14:35:00,59.14,59.15,59.13,59.15,143900.0,40.8434,40.8503,40.8365,40.8503,143900.0
2013-02-19 14:40:00,59.15,59.16,59.12,59.12,180200.0,40.8503,40.8572,40.8296,40.8296,180200.0
2013-02-19 14:45:00,59.12,59.12,59.09,59.09,64200.0,40.8296,40.8296,40.8089,40.8089,64200.0
2013-02-19 14:50:00,59.1,59.12,59.09,59.11,118300.0,40.8158,40.8296,40.8089,40.8227,118300.0
2013-02-19 14:55:00,59.11,59.11,59.09,59.1,104800.0,40.8227,40.8227,40.8089,40.8158,104800.0
2013-02-19 15:00:00,59.09,59.11,59.08,59.11,127500.0,40.8089,40.8227,40.8019,40.8227,127500.0
2013-02-19 15:05:00,59.11,59.12,59.1,59.1,141700.0,40.8227,40.8296,40.8158,40.8158,141700.0
2013-02-19 15:10:00,59.1,59.11,59.1,59.11,54500.0,40.8158,40.8227,40.8158,40.8227,54500.0
2013-02-19 15:15:00,59.11,59.11,59.09,59.09,131300.0,40.8227,40.8227,40.8089,40.8089,131300.0
2013-02-19 15:20:00,59.09,59.11,59.09,59.1,216100.0,40.8089,40.8227,40.8089,40.8158,216100.0
2013-02-19 15:25:00,59.11,59.11,59.1,59.1,52700.0,40.8227,40.8227,40.8158,40.8158,52700.0
2013-02-19 15:30:00,59.1,59.11,59.08,59.09,261900.0,40.8158,40.8227,40.8019,40.8089,261900.0
2013-02-19 15:35:00,59.08,59.09,59.07,59.07,142800.0,40.8019,40.8089,40.795,40.795,142800.0
2013-02-19 15:40:00,59.08,59.09,59.07,59.09,148900.0,40.8019,40.8089,40.795,40.8089,148900.0
2013-02-19 15:45:00,59.09,59.12,59.08,59.12,491900.0,40.8089,40.8296,40.8019,40.8296,491900.0
2013-02-19 15:50:00,59.12,59.13,59.11,59.13,343100.0,40.8296,40.8365,40.8227,40.8365,343100.0
2013-02-19 15:55:00,59.12,59.14,59.11,59.11,1047600.0,40.8296,40.8434,40.8227,40.8227,1047600.0
2013-02-20 09:30:00,59.25,59.29,59.25,59.28,569600.0,40.9194,40.947,40.9194,40.9401,569600.0
2013-02-20 09:35:00,59.28,59.29,59.23,59.24,405500.0,40.9401,40.947,40.9055,40.9124,405500.0
2013-02-20 09:40:00,59.25,59.25,59.16,59.18,76000.0,40.9194,40.9194,40.8572,40.871,76000.0
2013-02-20 09:45:00,59.18,59.23,59.18,59.2,166900.0,40.871,40.9055,40.871,40.8848,166900.0
2013-02-20 09:50:00,59.2,59.24,59.18,59.18,146000.0,40.8848,40.9124,40.871,40.871,146000.0
2013-02-20 09:55:00,59.18,59.19,59.12,59.13,197800.0,40.871,40.8779,40.8296,40.8365,197800.0
2013-02-20 10:00:00,59.13,59.16,59.12,59.15,115400.0,40.8365,40.8572,40.8296,40.8503,115400.0
2013-02-20 10:05:00,59.15,59.17,59.15,59.16,95200.0,40.8503,40.8641,40.8503,40.8572,95200.0
2013-02-20 10:10:00,59.15,59.19,59.14,59.18,127600.0,40.8503,40.8779,40.8434,40.871,127600.0
2013-02-20 10:15:00,59.18,59.23,59.18,59.22,156100.0,40.871,40.9055,40.871,40.8986,156100.0
2013-02-20 10:20:00,59.23,59.24,59.22,59.22,219500.0,40.9055,40.9124,40.8986,40.8986,219500.0
2013-02-20 10:25:00,59.23,59.23,59.2,59.2,75800.0,40.9055,40.9055,40.8848,40.8848,75800.0
2013-02-20 10:30:00,59.21,59.24,59.17,59.19,177300.0,40.8917,40.9124,40.8641,40.8779,177300.0
2013-02-20 10:35:00,59.19,59.2,59.15,59.17,65300.0,40.8779,40.8848,40.8503,40.8641,65300.0
2013-02-20 10:40:00,59.17,59.18,59.15,59.17,38000.0,40.8641,40.871,40.8503,40.8641,38000.0
2013-02-20 10:45:00,59.17,59.17,59.1,59.1,95300.0,40.8641,40.8641,40.8158,40.8158,95300.0
2013-02-20 10:50:00,59.11,59.13,59.09,59.13,195500.0,40.8227,40.8365,40.8089,40.8365,195500.0
2013-02-20 10:55:00,59.13,59.14,59.11,59.12,285700.0,40.8365,40.8434,40.8227,40.8296,285700.0
2013-02-20 11:00:00,59.11,59.11,59.03,59.03,200200.0,40.8227,40.8227,40.7674,40.7674,200200.0
2013-02-20 11:05:00,59.03,59.04,59.0,59.01,77300.0,40.7674,40.7743,40.7467,40.7536,77300.0
2013-02-20 11:10:00,59.01,59.01,58.93,58.95,176500.0,40.7536,40.7536,40.6984,40.7122,176500.0
2013-02-20 11:15:00,58.94,58.99,58.91,58.98,138900.0,40.7053,40.7398,40.6845,40.7329,138900.0
2013-02-20 11:20:00,58.98,59.02,58.97,59.0,139300.0,40.7329,40.7605,40.726,40.7467,139300.0
2013-02-20 11:25:00,59.0,59.02,58.97,59.01,205400.0,40.7467,40.7605,40.726,40.7536,205400.0
2013-02-20 11:30:00,59.01,59.03,58.99,59.0,188700.0,40.7536,40.7674,40.7398,40.7467,188700.0
2013-02-20 11:35:00,59.0,59.01,58.92,58.95,147100.0,40.7467,40.7536,40.6914,40.7122,147100.0
2013-02-20 11:40:00,58.96,58.98,58.93,58.96,180800.0,40.7191,40.7329,40.6984,40.7191,180800.0
2013-02-20 11:45:00,58.95,58.99,58.95,58.98,96300.0,40.7122,40.7398,40.7122,40.7329,96300.0
2013-02-20 11:50:00,58.98,59.0,58.98,58.98,136100.0,40.7329,40.7467,40.7329,40.7329,136100.0
2013-02-20 11:55:00,58.98,59.01,58.98,59.0,339500.0,40.7329,40.7536,40.7329,40.7467,339500.0
2013-02-20 12:00:00,59.0,59.01,58.98,59.01,84400.0,40.7467,40.7536,40.7329,40.7536,84400.0
2013-02-20 12:05:00,59.01,59.04,59.0,59.02,152000.0,40.7536,40.7743,40.7467,40.7605,152000.0
2013-02-20 12:10:00,59.03,59.06,59.03,59.05,98400.0,40.7674,40.7881,40.7674,40.7812,98400.0
2013-02-20 12:15:00,59.06,59.07,59.06,59.07,109600.0,40.7881,40.795,40.7881,40.795,109600.0
2013-02-20 12:20:00,59.07,59.07,59.05,59.05,26000.0,40.795,40.795,40.7812,40.7812,26000.0
2013-02-20 12:25:00,59.05,59.06,59.04,59.04,33800.0,40.7812,40.7881,40.7743,40.7743,33800.0
2013-02-20 12:30:00,59.05,59.05,59.01,59.01,58900.0,40.7812,40.7812,40.7536,40.7536,58900.0
2013-02-20 12:35:00,59.01,59.05,59.01,59.05,91800.0,40.7536,40.7812,40.7536,40.7812,91800.0
2013-02-20 12:40:00,59.05,59.05,59.02,59.05,83900.0,40.7812,40.7812,40.7605,40.7812,83900.0
2013-02-20 12:45:00,59.05,59.06,59.04,59.05,46300.0,40.7812,40.7881,40.7743,40.7812,46300.0
2013-02-20 12:50:00,59.04,59.05,59.02,59.04,35100.0,40.7743,40.7812,40.7605,40.7743,35100.0
2013-02-20 12:55:00,59.04,59.04,59.03,59.04,80300.0,40.7743,40.7743,40.7674,40.7743,80300.0
2013-02-20 13:00:00,59.03,59.05,59.03,59.04,17500.0,40.7674,40.7812,40.7674,40.7743,17500.0
2013-02-20 13:05:00,59.05,59.06,59.04,59.04,98400.0,40.7812,40.7881,40.7743,40.7743,98400.0
2013-02-20 13:10:00,59.04,59.05,59.01,59.04,123400.0,40.7743,40.7812,40.7536,40.7743,123400.0
2013-02-20 13:15:00,59.04,59.07,59.03,59.06,85300.0,40.7743,40.795,40.7674,40.7881,85300.0
2013-02-20 13:20:00,59.06,59.08,59.06,59.07,42200.0,40.7881,40.8019,40.7881,40.795,42200.0
2013-02-20 13:25:00,59.07,59.07,59.03,59.06,69900.0,40.795,40.795,40.7674,40.7881,69900.0
2013-02-20 13:30:00,59.05,59.05,59.01,59.02,139300.0,40.7812,40.7812,40.7536,40.7605,139300.0
2013-02-20 13:35:00,59.02,59.03,59.0,59.02,74900.0,40.7605,40.7674,40.7467,40.7605,74900.0
2013-02-20 13:40:00,59.01,59.03,58.98,59.02,219000.0,40.7536,40.7674,40.7329,40.7605,219000.0
2013-02-20 13:45:00,59.02,59.02,58.99,59.01,48500.0,40.7605,40.7605,40.7398,40.7536,48500.0
2013-02-20 13:50:00,59.0,59.0,58.97,58.99,59900.0,40.7467,40.7467,40.726,40.7398,59900.0
2013-02-20 13:55:00,58.99,58.99,58.97,58.99,52100.0,40.7398,40.7398,40.726,40.7398,52100.0
2013-02-20 14:00:00,58.98,59.0,58.76,58.86,523800.0,40.7329,40.7467,40.5809,40.65,523800.0
2013-02-20 14:05:00,58.86,58.93,58.83,58.93,249800.0,40.65,40.6984,40.6293,40.6984,249800.0
2013-02-20 14:10:00,58.93,58.95,58.81,58.85,207700.0,40.6984,40.7122,40.6155,40.6431,207700.0
2013-02-20 14:15:00,58.83,58.89,58.81,58.89,119800.0,40.6293,40.6707,40.6155,40.6707,119800.0
2013-02-20 14:20:00,58.89,58.89,58.8,58.81,107000.0,40.6707,40.6707,40.6086,40.6155,107000.0
2013-02-20 14:25:00,58.81,58.85,58.81,58.85,70900.0,40.6155,40.6431,40.6155,40.6431,70900.0
2013-02-20 14:30:00,58.84,58.86,58.82,58.83,64400.0,40.6362,40.65,40.6224,40.6293,64400.0
2013-02-20 14:35:00,58.82,58.84,58.79,58.84,63000.0,40.6224,40.6362,40.6017,40.6362,63000.0
2013-02-20 14:40:00,58.85,58.85,58.76,58.76,78300.0,40.6431,40.6431,40.5809,40.5809,78300.0
2013-02-20 14:45:00,58.76,58.76,58.67,58.68,201900.0,40.5809,40.5809,40.5188,40.5257,201900.0
2013-02-20 14:50:00,58.68,58.71,58.66,58.67,102200.0,40.5257,40.5464,40.5119,40.5188,102200.0
2013-02-20 14:55:00,58.67,58.72,58.66,58.71,137600.0,40.5188,40.5533,40.5119,40.5464,137600.0
2013-02-20 15:00:00,58.71,58.71,58.59,58.61,192800.0,40.5464,40.5464,40.4635,40.4774,192800.0
2013-02-20 15:05:00,58.61,58.65,58.59,58.64,147800.0,40.4774,40.505,40.4635,40.4981,147800.0
2013-02-20 15:10:00,58.65,58.68,58.63,58.64,200600.0,40.505,40.5257,40.4912,40.4981,200600.0
2013-02-20 15:15:00,58.63,58.64,58.6,58.62,98900.0,40.4912,40.4981,40.4704,40.4843,98900.0
2013-02-20 15:20:00,58.62,58.66,58.61,58.65,97500.0,40.4843,40.5119,40.4774,40.505,97500.0
2013-02-20 15:25:00,58.65,58.65,58.6,58.63,112900.0,40.505,40.505,40.4704,40.4912,112900.0
2013-02-20 15:30:00,58.63,58.63,58.59,58.61,370600.0,40.4912,40.4912,40.4635,40.4774,370600.0
2013-02-20 15:35:00,58.62,58.68,58.62,58.67,312400.0,40.4843,40.5257,40.4843,40.5188,312400.0
2013-02-20 15:40:00,58.67,58.67,58.63,58.64,251400.0,40.5188,40.5188,40.4912,40.4981,251400.0
2013-02-20 15:45:00,58.63,58.66,58.58,58.61,391500.0,40.4912,40.5119,40.4566,40.4774,391500.0
2013-02-20 15:50:00,58.61,58.62,58.55,58.57,305800.0,40.4774,40.4843,40.4359,40.4497,305800.0
2013-02-20 15:55:00,58.57,58.58,58.54,58.55,1159500.0,40.4497,40.4566,40.429,40.4359,1159500.0
2013-02-21 09:30:00,57.84,57.86,57.77,57.82,474500.0,39.9456,39.9594,39.8972,39.9318,474500.0
2013-02-21 09:35:00,57.81,57.84,57.75,57.8,428400.0,39.9249,39.9456,39.8834,39.918,428400.0
2013-02-21 09:40:00,57.8,57.83,57.78,57.78,573200.0,39.918,39.9387,39.9041,39.9041,573200.0
2013-02-21 09:45:00,57.79,57.79,57.7,57.73,758800.0,39.911,39.911,39.8489,39.8696,758800.0
2013-02-21 09:50:00,57.73,57.73,57.61,57.63,599300.0,39.8696,39.8696,39.7867,39.8005,599300.0
2013-02-21 09:55:00,57.63,57.65,57.62,57.64,263800.0,39.8005,39.8144,39.7936,39.8075,263800.0
2013-02-21 10:00:00,57.64,57.71,57.57,57.7,584600.0,39.8075,39.8558,39.7591,39.8489,584600.0
2013-02-21 10:05:00,57.71,57.75,57.7,57.72,309400.0,39.8558,39.8834,39.8489,39.8627,309400.0
2013-02-21 10:10:00,57.71,57.75,57.66,57.7,344300.0,39.8558,39.8834,39.8213,39.8489,344300.0
2013-02-21 10:15:00,57.69,57.69,57.66,57.67,235700.0,39.842,39.842,39.8213,39.8282,235700.0
2013-02-21 10:20:00,57.67,57.75,57.67,57.75,292400.0,39.8282,39.8834,39.8282,39.8834,292400.0
2013-02-21 10:25:00,57.76,57.8,57.76,57.8,256500.0,39.8903,39.918,39.8903,39.918,256500.0
2013-02-21 10:30:00,57.79,57.87,57.76,57.85,465200.0,39.911,39.9663,39.8903,39.9525,465200.0
2013-02-21 10:35:00,57.86,57.86,57.78,57.78,4283200.0,39.9594,39.9594,39.9041,39.9041,4283200.0
2013-02-21 10:40:00,57.78,57.8,57.77,57.79,137300.0,39.9041,39.918,39.8972,39.911,137300.0
2013-02-21 10:45:00,57.78,57.83,57.77,57.82,173500.0,39.9041,39.9387,39.8972,39.9318,173500.0
2013-02-21 10:50:00,57.81,57.82,57.77,57.78,171200.0,39.9249,39.9318,39.8972,39.9041,171200.0
2013-02-21 10:55:00,57.79,57.79,57.72,57.73,171900.0,39.911,39.911,39.8627,39.8696,171900.0
2013-02-21 11:00:00,57.75,57.8,57.75,57.79,463400.0,39.8834,39.918,39.8834,39.911,463400.0
2013-02-21 11:05:00,57.8,57.83,57.79,57.8,378200.0,39.918,39.9387,39.911,39.918,378200.0
2013-02-21 11:10:00,57.81,57.83,57.71,57.71,253700.0,39.9249,39.9387,39.8558,39.8558,253700.0
2013-02-21 11:15:00,57.71,57.74,57.69,57.72,242100.0,39.8558,39.8765,39.842,39.8627,242100.0
2013-02-21 11:20:00,57.72,57.72,57.67,57.68,278000.0,39.8627,39.8627,39.8282,39.8351,278000.0
2013-02-21 11:25:00,57.68,57.69,57.63,57.66,362700.0,39.8351,39.842,39.8005,39.8213,362700.0
2013-02-21 11:30:00,57.66,57.66,57.61,57.65,820200.0,39.8213,39.8213,39.7867,39.8144,820200.0
2013-02-21 11:35:00,57.66,57.71,57.65,57.71,471800.0,39.8213,39.8558,39.8144,39.8558,471800.0
2013-02-21 11:40:00,57.71,57.75,57.7,57.73,302600.0,39.8558,39.8834,39.8489,39.8696,302600.0
2013-02-21 11:45:00,57.74,57.74,57.71,57.72,175700.0,39.8765,39.8765,39.8558,39.8627,175700.0
2013-02-21 11:50:00,57.72,57.74,57.71,57.74,182900.0,39.8627,39.8765,39.8558,39.8765,182900.0
2013-02-21 11:55:00,57.73,57.75,57.72,57.74,290900.0,39.8696,39.8834,39.8627,39.8765,290900.0
2013-02-21 12:00:00,57.74,57.76,57.73,57.75,117500.0,39.8765,39.8903,39.8696,39.8834,117500.0
2013-02-21 12:05:00,57.75,57.75,57.72,57.72,91100.0,39.8834,39.8834,39.8627,39.8627,91100.0
2013-02-21 12:10:00,57.72,57.76,57.72,57.75,138100.0,39.8627,39.8903,39.8627,39.8834,138100.0
2013-02-21 12:15:00,57.75,57.75,57.69,57.69,369500.0,39.8834,39.8834,39.842,39.842,369500.0
2013-02-21 12:20:00,57.69,57.71,57.68,57.69,91500.0,39.842,39.8558,39.8351,39.842,91500.0
2013-02-21 12:25:00,57.7,57.72,57.68,57.71,118700.0,39.8489,39.8627,39.8351,39.8558,118700.0
2013-02-21 12:30:00,57.71,57.72,57.67,57.68,93200.0,39.8558,39.8627,39.8282,39.8351,93200.0
2013-02-21 12:35:00,57.68,57.68,57.61,57.62,680300.0,39.8351,39.8351,39.7867,39.7936,680300.0
2013-02-21 12:40:00,57.62,57.64,57.62,57.64,71500.0,39.7936,39.8075,39.7936,39.8075,71500.0
2013-02-21 12:45:00,57.64,57.65,57.62,57.64,113900.0,39.8075,39.8144,39.7936,39.8075,113900.0
2013-02-21 12:50:00,57.64,57.66,57.62,57.66,118200.0,39.8075,39.8213,39.7936,39.8213,118200.0
2013-02-21 12:55:00,57.65,57.67,57.64,57.67,71600.0,39.8144,39.8282,39.8075,39.8282,71600.0
2013-02-21 13:00:00,57.67,57.69,57.63,57.65,97100.0,39.8282,39.842,39.8005,39.8144,97100.0
2013-02-21 13:05:00,57.65,57.65,57.6,57.61,94500.0,39.8144,39.8144,39.7798,39.7867,94500.0
2013-02-21 13:10:00,57.6,57.61,57.57,57.58,165700.0,39.7798,39.7867,39.7591,39.766,165700.0
2013-02-21 13:15:00,57.57,57.58,57.56,57.58,393500.0,39.7591,39.766,39.7522,39.766,393500.0
2013-02-21 13:20:00,57.58,57.61,57.57,57.57,480700.0,39.766,39.7867,39.7591,39.7591,480700.0
2013-02-21 13:25:00,57.57,57.59,57.57,57.58,288600.0,39.7591,39.7729,39.7591,39.766,288600.0
2013-02-21 13:30:00,57.58,57.59,57.56,57.57,291700.0,39.766,39.7729,39.7522,39.7591,291700.0
2013-02-21 13:35:00,57.57,57.58,57.55,57.57,243300.0,39.7591,39.766,39.7453,39.7591,243300.0
2013-02-21 13:40:00,57.57,57.58,57.53,57.55,328000.0,39.7591,39.766,39.7315,39.7453,328000.0
2013-02-21 13:45:00,57.55,57.56,57.5,57.51,330700.0,39.7453,39.7522,39.7108,39.7177,330700.0
2013-02-21 13:50:00,57.52,57.52,57.5,57.5,296000.0,39.7246,39.7246,39.7108,39.7108,296000.0
2013-02-21 13:55:00,57.51,57.51,57.49,57.5,338200.0,39.7177,39.7177,39.7039,39.7108,338200.0
2013-02-21 14:00:00,57.51,57.51,57.45,57.46,398300.0,39.7177,39.7177,39.6762,39.6831,398300.0
2013-02-21 14:05:00,57.45,57.46,57.43,57.45,440600.0,39.6762,39.6831,39.6624,39.6762,440600.0
2013-02-21 14:10:00,57.44,57.47,57.43,57.46,350400.0,39.6693,39.69,39.6624,39.6831,350400.0
2013-02-21 14:15:00,57.47,57.47,57.44,57.44,246100.0,39.69,39.69,39.6693,39.6693,246100.0
2013-02-21 14:20:00,57.44,57.44,57.41,57.43,337500.0,39.6693,39.6693,39.6486,39.6624,337500.0
2013-02-21 14:25:00,57.43,57.43,57.4,57.43,304800.0,39.6624,39.6624,39.6417,39.6624,304800.0
2013-02-21 14:30:00,57.43,57.48,57.43,57.47,137400.0,39.6624,39.697,39.6624,39.69,137400.0
2013-02-21 14:35:00,57.48,57.48,57.45,57.45,106900.0,39.697,39.697,39.6762,39.6762,106900.0
2013-02-21 14:40:00,57.46,57.46,57.42,57.43,117100.0,39.6831,39.6831,39.6555,39.6624,117100.0
2013-02-21 14:45:00,57.44,57.47,57.44,57.45,90300.0,39.6693,39.69,39.6693,39.6762,90300.0
2013-02-21 14:50:00,57.45,57.45,57.43,57.43,76500.0,39.6762,39.6762,39.6624,39.6624,76500.0
2013-02-21 14:55:00,57.44,57.52,57.44,57.52,117800.0,39.6693,39.7246,39.6693,39.7246,117800.0
2013-02-21 15:00:00,57.52,57.55,57.49,57.54,300200.0,39.7246,39.7453,39.7039,39.7384,300200.0
2013-02-21 15:05:00,57.54,57.61,57.53,57.6,168500.0,39.7384,39.7867,39.7315,39.7798,168500.0
2013-02-21 15:10:00,57.59,57.64,57.59,57.63,168400.0,39.7729,39.8075,39.7729,39.8005,168400.0
2013-02-21 15:15:00,57.64,57.65,57.6,57.61,292700.0,39.8075,39.8144,39.7798,39.7867,292700.0
2013-02-21 15:20:00,57.61,57.64,57.59,57.64,123200.0,39.7867,39.8075,39.7729,39.8075,123200.0
2013-02-21 15:25:00,57.64,57.7,57.63,57.69,267000.0,39.8075,39.8489,39.8005,39.842,267000.0
2013-02-21 15:30:00,57.69,57.71,57.67,57.68,173800.0,39.842,39.8558,39.8282,39.8351,173800.0
2013-02-21 15:35:00,57.68,57.68,57.67,57.68,205800.0,39.8351,39.8351,39.8282,39.8351,205800.0
2013-02-21 15:40:00,57.68,57.68,57.62,57.65,195400.0,39.8351,39.8351,39.7936,39.8144,195400.0
2013-02-21 15:45:00,57.65,57.67,57.61,57.62,185300.0,39.8144,39.8282,39.7867,39.7936,185300.0
2013-02-21 15:50:00,57.62,57.63,57.57,57.58,605300.0,39.7936,39.8005,39.7591,39.766,605300.0
2013-02-21 15:55:00,57.58,57.66,57.57,57.66,1765500.0,39.766,39.8213,39.7591,39.8213,1765500.0
2013-02-22 09:30:00,58.12,58.19,58.11,58.15,309600.0,40.1389,40.1873,40.132,40.1597,309600.0
2013-02-22 09:35:00,58.15,58.2,58.15,58.16,378400.0,40.1597,40.1942,40.1597,40.1666,378400.0
2013-02-22 09:40:00,58.16,58.17,58.1,58.14,590000.0,40.1666,40.1735,40.1251,40.1528,590000.0
2013-02-22 09:45:00,58.14,58.14,58.05,58.06,240700.0,40.1528,40.1528,40.0906,40.0975,240700.0
2013-02-22 09:50:00,58.07,58.1,57.99,58.02,283500.0,40.1044,40.1251,40.0492,40.0699,283500.0
2013-02-22 09:55:00,58.02,58.05,58.01,58.04,198400.0,40.0699,40.0906,40.063,40.0837,198400.0
2013-02-22 10:00:00,58.04,58.05,57.96,58.0,213000.0,40.0837,40.0906,40.0285,40.0561,213000.0
2013-02-22 10:05:00,57.99,58.07,57.99,58.05,311000.0,40.0492,40.1044,40.0492,40.0906,311000.0
2013-02-22 10:10:00,58.05,58.05,57.99,57.99,233900.0,40.0906,40.0906,40.0492,40.0492,233900.0
2013-02-22 10:15:00,57.98,58.01,57.96,58.01,342600.0,40.0423,40.063,40.0285,40.063,342600.0
2013-02-22 10:20:00,58.01,58.06,58.01,58.01,117800.0,40.063,40.0975,40.063,40.063,117800.0
2013-02-22 10:25:00,58.01,58.01,57.97,57.99,66400.0,40.063,40.063,40.0354,40.0492,66400.0
2013-02-22 10:30:00,57.99,57.99,57.95,57.99,56500.0,40.0492,40.0492,40.0215,40.0492,56500.0
2013-02-22 10:35:00,58.0,58.03,57.99,57.99,88400.0,40.0561,40.0768,40.0492,40.0492,88400.0
2013-02-22 10:40:00,58.0,58.05,57.99,58.05,128900.0,40.0561,40.0906,40.0492,40.0906,128900.0
2013-02-22 10:45:00,58.06,58.12,58.04,58.05,362600.0,40.0975,40.1389,40.0837,40.0906,362600.0
2013-02-22 10:50:00,58.06,58.1,58.05,58.09,59300.0,40.0975,40.1251,40.0906,40.1182,59300.0
2013-02-22 10:55:00,58.08,58.12,58.05,58.05,140400.0,40.1113,40.1389,40.0906,40.0906,140400.0
2013-02-22 11:00:00,58.06,58.14,58.05,58.14,277500.0,40.0975,40.1528,40.0906,40.1528,277500.0
2013-02-22 11:05:00,58.14,58.14,58.09,58.12,147500.0,40.1528,40.1528,40.1182,40.1389,147500.0
2013-02-22 11:10:00,58.13,58.14,58.01,58.08,155900.0,40.1459,40.1528,40.063,40.1113,155900.0
2013-02-22 11:15:00,58.07,58.11,58.06,58.11,182900.0,40.1044,40.132,40.0975,40.132,182900.0
2013-02-22 11:20:00,58.11,58.15,58.08,58.15,141700.0,40.132,40.1597,40.1113,40.1597,141700.0
2013-02-22 11:25:00,58.15,58.18,58.14,58.16,251900.0,40.1597,40.1804,40.1528,40.1666,251900.0
2013-02-22 11:30:00,58.16,58.18,58.14,58.17,192500.0,40.1666,40.1804,40.1528,40.1735,192500.0
2013-02-22 11:35:00,58.16,58.2,58.16,58.2,53500.0,40.1666,40.1942,40.1666,40.1942,53500.0
2013-02-22 11:40:00,58.2,58.22,58.16,58.16,171200.0,40.1942,40.208,40.1666,40.1666,171200.0
2013-02-22 11:45:00,58.16,58.18,58.15,58.15,89900.0,40.1666,40.1804,40.1597,40.1597,89900.0
2013-02-22 11:50:00,58.14,58.21,58.14,58.2,188400.0,40.1528,40.2011,40.1528,40.1942,188400.0
2013-02-22 11:55:00,58.2,58.21,58.18,58.19,126400.0,40.1942,40.2011,40.1804,40.1873,126400.0
2013-02-22 12:00:00,58.19,58.2,58.17,58.19,92100.0,40.1873,40.1942,40.1735,40.1873,92100.0
2013-02-22 12:05:00,58.2,58.25,58.18,58.24,138500.0,40.1942,40.2287,40.1804,40.2218,138500.0
2013-02-22 12:10:00,58.25,58.25,58.22,58.22,65700.0,40.2287,40.2287,40.208,40.208,65700.0
2013-02-22 12:15:00,58.23,58.23,58.2,58.21,180700.0,40.2149,40.2149,40.1942,40.2011,180700.0
2013-02-22 12:20:00,58.2,58.21,58.19,58.19,96400.0,40.1942,40.2011,40.1873,40.1873,96400.0
2013-02-22 12:25:00,58.19,58.21,58.19,58.19,68900.0,40.1873,40.2011,40.1873,40.1873,68900.0
2013-02-22 12:30:00,58.2,58.21,58.19,58.21,57500.0,40.1942,40.2011,40.1873,40.2011,57500.0
2013-02-22 12:35:00,58.21,58.25,58.21,58.25,129300.0,40.2011,40.2287,40.2011,40.2287,129300.0
2013-02-22 12:40:00,58.26,58.29,58.25,58.29,51400.0,40.2356,40.2564,40.2287,40.2564,51400.0
2013-02-22 12:45:00,58.29,58.32,58.27,58.31,38000.0,40.2564,40.2771,40.2425,40.2702,38000.0
2013-02-22 12:50:00,58.32,58.34,58.32,58.32,37600.0,40.2771,40.2909,40.2771,40.2771,37600.0
2013-02-22 12:55:00,58.32,58.36,58.31,58.36,89400.0,40.2771,40.3047,40.2702,40.3047,89400.0
2013-02-22 13:00:00,58.36,58.37,58.34,58.35,241300.0,40.3047,40.3116,40.2909,40.2978,241300.0
2013-02-22 13:05:00,58.34,58.36,58.33,58.35,352900.0,40.2909,40.3047,40.284,40.2978,352900.0
2013-02-22 13:10:00,58.35,58.36,58.34,58.35,436400.0,40.2978,40.3047,40.2909,40.2978,436400.0
2013-02-22 13:15:00,58.35,58.36,58.34,58.36,483300.0,40.2978,40.3047,40.2909,40.3047,483300.0
2013-02-22 13:20:00,58.35,58.36,58.33,58.34,171500.0,40.2978,40.3047,40.284,40.2909,171500.0
2013-02-22 13:25:00,58.33,58.35,58.31,58.34,352100.0,40.284,40.2978,40.2702,40.2909,352100.0
2013-02-22 13:30:00,58.34,58.35,58.33,58.33,131100.0,40.2909,40.2978,40.284,40.284,131100.0
2013-02-22 13:35:00,58.34,58.35,58.33,58.35,278600.0,40.2909,40.2978,40.284,40.2978,278600.0
2013-02-22 13:40:00,58.35,58.38,58.35,58.37,102600.0,40.2978,40.3185,40.2978,40.3116,102600.0
2013-02-22 13:45:00,58.38,58.42,58.36,58.42,33400.0,40.3185,40.3461,40.3047,40.3461,33400.0
2013-02-22 13:50:00,58.41,58.41,58.39,58.39,32500.0,40.3392,40.3392,40.3254,40.3254,32500.0
2013-02-22 13:55:00,58.38,58.39,58.37,58.39,58000.0,40.3185,40.3254,40.3116,40.3254,58000.0
2013-02-22 14:00:00,58.38,58.4,58.37,58.4,127600.0,40.3185,40.3323,40.3116,40.3323,127600.0
2013-02-22 14:05:00,58.4,58.4,58.35,58.35,56200.0,40.3323,40.3323,40.2978,40.2978,56200.0
2013-02-22 14:10:00,58.36,58.38,58.35,58.37,40500.0,40.3047,40.3185,40.2978,40.3116,40500.0
2013-02-22 14:15:00,58.38,58.38,58.34,58.36,96000.0,40.3185,40.3185,40.2909,40.3047,96000.0
2013-02-22 14:20:00,58.36,58.38,58.35,58.35,288400.0,40.3047,40.3185,40.2978,40.2978,288400.0
2013-02-22 14:25:00,58.35,58.36,58.34,58.35,144000.0,40.2978,40.3047,40.2909,40.2978,144000.0
2013-02-22 14:30:00,58.36,58.37,58.35,58.36,52400.0,40.3047,40.3116,40.2978,40.3047,52400.0
2013-02-22 14:35:00,58.37,58.37,58.35,58.35,97900.0,40.3116,40.3116,40.2978,40.2978,97900.0
2013-02-22 14:40:00,58.34,58.36,58.33,58.35,264000.0,40.2909,40.3047,40.284,40.2978,264000.0
2013-02-22 14:45:00,58.35,58.36,58.33,58.33,320000.0,40.2978,40.3047,40.284,40.284,320000.0
2013-02-22 14:50:00,58.33,58.37,58.33,58.36,236300.0,40.284,40.3116,40.284,40.3047,236300.0
2013-02-22 14:55:00,58.35,58.38,58.35,58.38,69600.0,40.2978,40.3185,40.2978,40.3185,69600.0
2013-02-22 15:00:00,58.37,58.38,58.37,58.38,41900.0,40.3116,40.3185,40.3116,40.3185,41900.0
2013-02-22 15:05:00,58.37,58.4,58.37,58.38,61000.0,40.3116,40.3323,40.3116,40.3185,61000.0
2013-02-22 15:10:00,58.38,58.41,58.38,58.39,91300.0,40.3185,40.3392,40.3185,40.3254,91300.0
2013-02-22 15:15:00,58.39,58.41,58.39,58.4,62800.0,40.3254,40.3392,40.3254,40.3323,62800.0
2013-02-22 15:20:00,58.4,58.41,58.38,58.4,247000.0,40.3323,40.3392,40.3185,40.3323,247000.0
2013-02-22 15:25:00,58.39,58.41,58.39,58.41,162900.0,40.3254,40.3392,40.3254,40.3392,162900.0
2013-02-22 15:30:00,58.42,58.43,58.4,58.42,204200.0,40.3461,40.353,40.3323,40.3461,204200.0
2013-02-22 15:35:00,58.42,58.45,58.41,58.44,122400.0,40.3461,40.3669,40.3392,40.3599,122400.0
2013-02-22 15:40:00,58.44,58.47,58.43,58.46,195400.0,40.3599,40.3807,40.353,40.3738,195400.0
2013-02-22 15:45:00,58.47,58.48,58.44,58.46,1543300.0,40.3807,40.3876,40.3599,40.3738,1543300.0
2013-02-22 15:50:00,58.46,58.51,58.45,58.49,867500.0,40.3738,40.4083,40.3669,40.3945,867500.0
2013-02-22 15:55:00,58.49,58.5,58.47,58.48,1356200.0,40.3945,40.4014,40.3807,40.3876,1356200.0
2013-02-25 09:30:00,58.83,58.93,58.82,58.88,561000.0,40.6293,40.6984,40.6224,40.6638,561000.0
2013-02-25 09:35:00,58.87,58.88,58.79,58.8,559500.0,40.6569,40.6638,40.6017,40.6086,559500.0
2013-02-25 09:40:00,58.81,58.83,58.78,58.79,859200.0,40.6155,40.6293,40.5948,40.6017,859200.0
2013-02-25 09:45:00,58.79,58.81,58.76,58.79,601000.0,40.6017,40.6155,40.5809,40.6017,601000.0
2013-02-25 09:50:00,58.79,58.83,58.76,58.79,763600.0,40.6017,40.6293,40.5809,40.6017,763600.0
2013-02-25 09:55:00,58.8,58.86,58.78,58.84,339100.0,40.6086,40.65,40.5948,40.6362,339100.0
2013-02-25 10:00:00,58.85,58.89,58.85,58.87,316900.0,40.6431,40.6707,40.6431,40.6569,316900.0
2013-02-25 10:05:00,58.88,58.91,58.87,58.88,228100.0,40.6638,40.6845,40.6569,40.6638,228100.0
2013-02-25 10:10:00,58.88,58.89,58.82,58.82,340700.0,40.6638,40.6707,40.6224,40.6224,340700.0
2013-02-25 10:15:00,58.82,58.83,58.7,58.75,414000.0,40.6224,40.6293,40.5395,40.574,414000.0
2013-02-25 10:20:00,58.75,58.76,58.63,58.63,538000.0,40.574,40.5809,40.4912,40.4912,538000.0
2013-02-25 10:25:00,58.63,58.67,58.49,58.5,654700.0,40.4912,40.5188,40.3945,40.4014,654700.0
2013-02-25 10:30:00,58.51,58.59,58.5,58.55,591700.0,40.4083,40.4635,40.4014,40.4359,591700.0
2013-02-25 10:35:00,58.55,58.56,58.4,58.43,921400.0,40.4359,40.4428,40.3323,40.353,921400.0
2013-02-25 10:40:00,58.43,58.45,58.33,58.45,855400.0,40.353,40.3669,40.284,40.3669,855400.0
2013-02-25 10:45:00,58.45,58.45,58.31,58.33,584400.0,40.3669,40.3669,40.2702,40.284,584400.0
2013-02-25 10:50:00,58.33,58.35,58.18,58.19,771300.0,40.284,40.2978,40.1804,40.1873,771300.0
2013-02-25 10:55:00,58.19,58.33,58.17,58.3,525200.0,40.1873,40.284,40.1735,40.2633,525200.0
2013-02-25 11:00:00,58.28,58.3,58.16,58.24,1179500.0,40.2494,40.2633,40.1666,40.2218,1179500.0
2013-02-25 11:05:00,58.23,58.33,58.17,58.32,616800.0,40.2149,40.284,40.1735,40.2771,616800.0
2013-02-25 11:10:00,58.33,58.37,58.29,58.32,531100.0,40.284,40.3116,40.2564,40.2771,531100.0
2013-02-25 11:15:00,58.32,58.48,58.31,58.35,725900.0,40.2771,40.3876,40.2702,40.2978,725900.0
2013-02-25 11:20:00,58.35,58.39,58.32,58.37,264700.0,40.2978,40.3254,40.2771,40.3116,264700.0
2013-02-25 11:25:00,58.37,58.41,58.34,58.4,189700.0,40.3116,40.3392,40.2909,40.3323,189700.0
2013-02-25 11:30:00,58.41,58.41,58.36,58.37,607700.0,40.3392,40.3392,40.3047,40.3116,607700.0
2013-02-25 11:35:00,58.36,58.36,58.19,58.19,523200.0,40.3047,40.3047,40.1873,40.1873,523200.0
2013-02-25 11:40:00,58.2,58.2,58.12,58.14,230500.0,40.1942,40.1942,40.1389,40.1528,230500.0
2013-02-25 11:45:00,58.14,58.18,58.06,58.07,384500.0,40.1528,40.1804,40.0975,40.1044,384500.0
2013-02-25 11:50:00,58.07,58.07,57.92,57.99,703300.0,40.1044,40.1044,40.0008,40.0492,703300.0
2013-02-25 11:55:00,57.98,57.98,57.77,57.83,544300.0,40.0423,40.0423,39.8972,39.9387,544300.0
2013-02-25 12:00:00,57.84,57.85,57.77,57.84,360400.0,39.9456,39.9525,39.8972,39.9456,360400.0
2013-02-25 12:05:00,57.84,57.95,57.83,57.95,502800.0,39.9456,40.0215,39.9387,40.0215,502800.0
2013-02-25 12:10:00,57.96,58.01,57.95,57.97,371600.0,40.0285,40.063,40.0215,40.0354,371600.0
2013-02-25 12:15:00,57.97,57.97,57.87,57.91,146500.0,40.0354,40.0354,39.9663,39.9939,146500.0
2013-02-25 12:20:00,57.91,57.96,57.9,57.96,90800.0,39.9939,40.0285,39.987,40.0285,90800.0
2013-02-25 12:25:00,57.96,57.97,57.92,57.94,107900.0,40.0285,40.0354,40.0008,40.0146,107900.0
2013-02-25 12:30:00,57.95,57.95,57.85,57.94,207400.0,40.0215,40.0215,39.9525,40.0146,207400.0
2013-02-25 12:35:00,57.94,57.95,57.89,57.95,169100.0,40.0146,40.0215,39.9801,40.0215,169100.0
2013-02-25 12:40:00,57.96,57.97,57.93,57.95,63900.0,40.0285,40.0354,40.0077,40.0215,63900.0
2013-02-25 12:45:00,57.95,58.1,57.95,58.08,512300.0,40.0215,40.1251,40.0215,40.1113,512300.0
2013-02-25 12:50:00,58.09,58.11,58.03,58.03,1065800.0,40.1182,40.132,40.0768,40.0768,1065800.0
2013-02-25 12:55:00,58.04,58.08,58.03,58.06,192600.0,40.0837,40.1113,40.0768,40.0975,192600.0
2013-02-25 13:00:00,58.06,58.07,58.0,58.0,108600.0,40.0975,40.1044,40.0561,40.0561,108600.0
2013-02-25 13:05:00,58.0,58.0,57.96,57.98,83500.0,40.0561,40.0561,40.0285,40.0423,83500.0
2013-02-25 13:10:00,57.98,57.99,57.95,57.99,62900.0,40.0423,40.0492,40.0215,40.0492,62900.0
2013-02-25 13:15:00,57.99,57.99,57.89,57.89,115700.0,40.0492,40.0492,39.9801,39.9801,115700.0
2013-02-25 13:20:00,57.88,57.9,57.83,57.89,111400.0,39.9732,39.987,39.9387,39.9801,111400.0
2013-02-25 13:25:00,57.89,57.9,57.82,57.83,84600.0,39.9801,39.987,39.9318,39.9387,84600.0
2013-02-25 13:30:00,57.83,57.83,57.71,57.71,150300.0,39.9387,39.9387,39.8558,39.8558,150300.0
2013-02-25 13:35:00,57.71,57.72,57.66,57.72,123400.0,39.8558,39.8627,39.8213,39.8627,123400.0
2013-02-25 13:40:00,57.71,57.72,57.64,57.65,100000.0,39.8558,39.8627,39.8075,39.8144,100000.0
2013-02-25 13:45:00,57.66,57.7,57.6,57.66,252200.0,39.8213,39.8489,39.7798,39.8213,252200.0
2013-02-25 13:50:00,57.65,57.69,57.56,57.6,242300.0,39.8144,39.842,39.7522,39.7798,242300.0
2013-02-25 13:55:00,57.6,57.61,57.45,57.49,326600.0,39.7798,39.7867,39.6762,39.7039,326600.0
2013-02-25 14:00:00,57.49,57.52,57.44,57.48,519000.0,39.7039,39.7246,39.6693,39.697,519000.0
2013-02-25 14:05:00,57.48,57.52,57.39,57.51,205500.0,39.697,39.7246,39.6348,39.7177,205500.0
2013-02-25 14:10:00,57.51,57.57,57.49,57.54,206700.0,39.7177,39.7591,39.7039,39.7384,206700.0
2013-02-25 14:15:00,57.54,57.64,57.53,57.64,75000.0,39.7384,39.8075,39.7315,39.8075,75000.0
2013-02-25 14:20:00,57.64,57.64,57.54,57.54,116200.0,39.8075,39.8075,39.7384,39.7384,116200.0
2013-02-25 14:25:00,57.54,57.55,57.47,57.5,198700.0,39.7384,39.7453,39.69,39.7108,198700.0
2013-02-25 14:30:00,57.51,57.58,57.51,57.53,140500.0,39.7177,39.766,39.7177,39.7315,140500.0
2013-02-25 14:35:00,57.53,57.54,57.48,57.49,106000.0,39.7315,39.7384,39.697,39.7039,106000.0
2013-02-25 14:40:00,57.49,57.5,57.46,57.49,160800.0,39.7039,39.7108,39.6831,39.7039,160800.0
2013-02-25 14:45:00,57.49,57.49,57.45,57.46,123300.0,39.7039,39.7039,39.6762,39.6831,123300.0
2013-02-25 14:50:00,57.47,57.55,57.47,57.54,135100.0,39.69,39.7453,39.69,39.7384,135100.0
2013-02-25 14:55:00,57.54,57.62,57.54,57.61,97600.0,39.7384,39.7936,39.7384,39.7867,97600.0
2013-02-25 15:00:00,57.61,57.63,57.55,57.59,197600.0,39.7867,39.8005,39.7453,39.7729,197600.0
2013-02-25 15:05:00,57.59,57.59,57.55,57.57,118700.0,39.7729,39.7729,39.7453,39.7591,118700.0
2013-02-25 15:10:00,57.58,57.59,57.49,57.49,199900.0,39.766,39.7729,39.7039,39.7039,199900.0
2013-02-25 15:15:00,57.5,57.5,57.44,57.45,318200.0,39.7108,39.7108,39.6693,39.6762,318200.0
2013-02-25 15:20:00,57.44,57.45,57.38,57.4,256100.0,39.6693,39.6762,39.6279,39.6417,256100.0
2013-02-25 15:25:00,57.4,57.4,57.33,57.38,671400.0,39.6417,39.6417,39.5934,39.6279,671400.0
2013-02-25 15:30:00,57.38,57.41,57.3,57.36,362200.0,39.6279,39.6486,39.5726,39.6141,362200.0
2013-02-25 15:35:00,57.36,57.44,57.34,57.34,512900.0,39.6141,39.6693,39.6003,39.6003,512900.0
2013-02-25 15:40:00,57.34,57.36,57.29,57.3,386900.0,39.6003,39.6141,39.5657,39.5726,386900.0
2013-02-25 15:45:00,57.3,57.34,57.24,57.24,340900.0,39.5726,39.6003,39.5312,39.5312,340900.0
2013-02-25 15:50:00,57.24,57.25,57.08,57.11,1065700.0,39.5312,39.5381,39.4207,39.4414,1065700.0
2013-02-25 15:55:00,57.1,57.11,57.02,57.06,1768700.0,39.4345,39.4414,39.3793,39.4069,1768700.0
2013-02-26 09:30:00,57.7,57.7,57.64,57.66,421600.0,39.8489,39.8489,39.8075,39.8213,421600.0
2013-02-26 09:35:00,57.67,57.73,57.65,57.69,657300.0,39.8282,39.8696,39.8144,39.842,657300.0
2013-02-26 09:40:00,57.7,57.75,57.68,57.7,326700.0,39.8489,39.8834,39.8351,39.8489,326700.0
2013-02-26 09:45:00,57.7,57.7,57.63,57.63,497300.0,39.8489,39.8489,39.8005,39.8005,497300.0
2013-02-26 09:50:00,57.64,57.71,57.61,57.7,457800.0,39.8075,39.8558,39.7867,39.8489,457800.0
2013-02-26 09:55:00,57.71,57.75,57.68,57.73,263100.0,39.8558,39.8834,39.8351,39.8696,263100.0
2013-02-26 10:00:00,57.73,57.84,57.69,57.73,740200.0,39.8696,39.9456,39.842,39.8696,740200.0
2013-02-26 10:05:00,57.73,57.74,57.56,57.56,386700.0,39.8696,39.8765,39.7522,39.7522,386700.0
2013-02-26 10:10:00,57.56,57.61,57.49,57.49,501600.0,39.7522,39.7867,39.7039,39.7039,501600.0
2013-02-26 10:15:00,57.49,57.6,57.49,57.57,442800.0,39.7039,39.7798,39.7039,39.7591,442800.0
2013-02-26 10:20:00,57.57,57.57,57.43,57.48,938500.0,39.7591,39.7591,39.6624,39.697,938500.0
2013-02-26 10:25:00,57.47,57.52,57.4,57.41,367400.0,39.69,39.7246,39.6417,39.6486,367400.0
2013-02-26 10:30:00,57.41,57.42,57.32,57.35,337600.0,39.6486,39.6555,39.5865,39.6072,337600.0
2013-02-26 10:35:00,57.35,57.46,57.34,57.45,387500.0,39.6072,39.6831,39.6003,39.6762,387500.0
2013-02-26 10:40:00,57.45,57.48,57.41,57.42,877100.0,39.6762,39.697,39.6486,39.6555,877100.0
2013-02-26 10:45:00,57.42,57.47,57.38,57.45,658100.0,39.6555,39.69,39.6279,39.6762,658100.0
2013-02-26 10:50:00,57.45,57.56,57.44,57.55,1050700.0,39.6762,39.7522,39.6693,39.7453,1050700.0
2013-02-26 10:55:00,57.55,57.55,57.44,57.45,436100.0,39.7453,39.7453,39.6693,39.6762,436100.0
2013-02-26 11:00:00,57.45,57.49,57.42,57.47,318300.0,39.6762,39.7039,39.6555,39.69,318300.0
2013-02-26 11:05:00,57.46,57.47,57.37,57.41,448300.0,39.6831,39.69,39.621,39.6486,448300.0
2013-02-26 11:10:00,57.4,57.46,57.36,57.37,344500.0,39.6417,39.6831,39.6141,39.621,344500.0
2013-02-26 11:15:00,57.37,57.43,57.32,57.35,344700.0,39.621,39.6624,39.5865,39.6072,344700.0
2013-02-26 11:20:00,57.36,57.38,57.27,57.3,312500.0,39.6141,39.6279,39.5519,39.5726,312500.0
2013-02-26 11:25:00,57.3,57.36,57.3,57.31,522600.0,39.5726,39.6141,39.5726,39.5795,522600.0
2013-02-26 11:30:00,57.32,57.44,57.3,57.36,537700.0,39.5865,39.6693,39.5726,39.6141,537700.0
2013-02-26 11:35:00,57.36,57.37,57.27,57.29,435700.0,39.6141,39.621,39.5519,39.5657,435700.0
2013-02-26 11:40:00,57.29,57.31,57.19,57.25,603100.0,39.5657,39.5795,39.4967,39.5381,603100.0
2013-02-26 11:45:00,57.25,57.26,57.19,57.21,411400.0,39.5381,39.545,39.4967,39.5105,411400.0
2013-02-26 11:50:00,57.22,57.26,57.22,57.25,125800.0,39.5174,39.545,39.5174,39.5381,125800.0
2013-02-26 11:55:00,57.25,57.27,57.22,57.25,115900.0,39.5381,39.5519,39.5174,39.5381,115900.0
2013-02-26 12:00:00,57.26,57.27,57.21,57.27,236500.0,39.545,39.5519,39.5105,39.5519,236500.0
2013-02-26 12:05:00,57.26,57.28,57.21,57.26,127600.0,39.545,39.5588,39.5105,39.545,127600.0
2013-02-26 12:10:00,57.25,57.27,57.24,57.25,166500.0,39.5381,39.5519,39.5312,39.5381,166500.0
2013-02-26 12:15:00,57.25,57.27,57.21,57.22,495100.0,39.5381,39.5519,39.5105,39.5174,495100.0
2013-02-26 12:20:00,57.21,57.24,57.2,57.23,76700.0,39.5105,39.5312,39.5036,39.5243,76700.0
2013-02-26 12:25:00,57.23,57.27,57.23,57.23,76800.0,39.5243,39.5519,39.5243,39.5243,76800.0
2013-02-26 12:30:00,57.23,57.3,57.21,57.29,138000.0,39.5243,39.5726,39.5105,39.5657,138000.0
2013-02-26 12:35:00,57.29,57.37,57.29,57.37,57600.0,39.5657,39.621,39.5657,39.621,57600.0
2013-02-26 12:40:00,57.37,57.4,57.36,57.36,229100.0,39.621,39.6417,39.6141,39.6141,229100.0
2013-02-26 12:45:00,57.37,57.37,57.34,57.36,121700.0,39.621,39.621,39.6003,39.6141,121700.0
2013-02-26 12:50:00,57.36,57.37,57.33,57.36,49200.0,39.6141,39.621,39.5934,39.6141,49200.0
2013-02-26 12:55:00,57.36,57.4,57.35,57.39,104500.0,39.6141,39.6417,39.6072,39.6348,104500.0
2013-02-26 13:00:00,57.38,57.42,57.37,57.4,53800.0,39.6279,39.6555,39.621,39.6417,53800.0
2013-02-26 13:05:00,57.39,57.41,57.36,57.37,54500.0,39.6348,39.6486,39.6141,39.621,54500.0
2013-02-26 13:10:00,57.38,57.38,57.32,57.34,87100.0,39.6279,39.6279,39.5865,39.6003,87100.0
2013-02-26 13:15:00,57.34,57.36,57.31,57.33,68300.0,39.6003,39.6141,39.5795,39.5934,68300.0
2013-02-26 13:20:00,57.32,57.36,57.28,57.36,73700.0,39.5865,39.6141,39.5588,39.6141,73700.0
2013-02-26 13:25:00,57.37,57.4,57.34,57.35,116300.0,39.621,39.6417,39.6003,39.6072,116300.0
2013-02-26 13:30:00,57.35,57.38,57.32,57.33,133400.0,39.6072,39.6279,39.5865,39.5934,133400.0
2013-02-26 13:35:00,57.33,57.38,57.3,57.37,72300.0,39.5934,39.6279,39.5726,39.621,72300.0
2013-02-26 13:40:00,57.36,57.39,57.34,57.38,93400.0,39.6141,39.6348,39.6003,39.6279,93400.0
2013-02-26 13:45:00,57.38,57.41,57.37,57.4,98600.0,39.6279,39.6486,39.621,39.6417,98600.0
2013-02-26 13:50:00,57.4,57.44,57.36,57.44,167100.0,39.6417,39.6693,39.6141,39.6693,167100.0
2013-02-26 13:55:00,57.44,57.44,57.39,57.4,182400.0,39.6693,39.6693,39.6348,39.6417,182400.0
2013-02-26 14:00:00,57.4,57.44,57.39,57.44,107800.0,39.6417,39.6693,39.6348,39.6693,107800.0
2013-02-26 14:05:00,57.44,57.47,57.43,57.44,126400.0,39.6693,39.69,39.6624,39.6693,126400.0
2013-02-26 14:10:00,57.45,57.46,57.43,57.45,78300.0,39.6762,39.6831,39.6624,39.6762,78300.0
2013-02-26 14:15:00,57.46,57.47,57.42,57.44,100600.0,39.6831,39.69,39.6555,39.6693,100600.0
2013-02-26 14:20:00,57.44,57.46,57.42,57.45,427100.0,39.6693,39.6831,39.6555,39.6762,427100.0
2013-02-26 14:25:00,57.46,57.47,57.43,57.46,106500.0,39.6831,39.69,39.6624,39.6831,106500.0
2013-02-26 14:30:00,57.46,57.49,57.44,57.49,130700.0,39.6831,39.7039,39.6693,39.7039,130700.0
2013-02-26 14:35:00,57.49,57.5,57.46,57.47,152700.0,39.7039,39.7108,39.6831,39.69,152700.0
2013-02-26 14:40:00,57.47,57.47,57.42,57.44,67100.0,39.69,39.69,39.6555,39.6693,67100.0
2013-02-26 14:45:00,57.44,57.45,57.41,57.41,43600.0,39.6693,39.6762,39.6486,39.6486,43600.0
2013-02-26 14:50:00,57.41,57.43,57.4,57.41,69400.0,39.6486,39.6624,39.6417,39.6486,69400.0
2013-02-26 14:55:00,57.41,57.44,57.41,57.41,100600.0,39.6486,39.6693,39.6486,39.6486,100600.0
2013-02-26 15:00:00,57.42,57.46,57.42,57.43,191900.0,39.6555,39.6831,39.6555,39.6624,191900.0
2013-02-26 15:05:00,57.43,57.45,57.41,57.43,256800.0,39.6624,39.6762,39.6486,39.6624,256800.0
2013-02-26 15:10:00,57.44,57.44,57.4,57.42,176400.0,39.6693,39.6693,39.6417,39.6555,176400.0
2013-02-26 15:15:00,57.41,57.44,57.39,57.41,87900.0,39.6486,39.6693,39.6348,39.6486,87900.0
2013-02-26 15:20:00,57.41,57.42,57.39,57.39,120500.0,39.6486,39.6555,39.6348,39.6348,120500.0
2013-02-26 15:25:00,57.39,57.43,57.39,57.41,125400.0,39.6348,39.6624,39.6348,39.6486,125400.0
2013-02-26 15:30:00,57.42,57.43,57.38,57.41,146800.0,39.6555,39.6624,39.6279,39.6486,146800.0
2013-02-26 15:35:00,57.41,57.44,57.38,57.44,186400.0,39.6486,39.6693,39.6279,39.6693,186400.0
2013-02-26 15:40:00,57.44,57.49,57.43,57.48,328100.0,39.6693,39.7039,39.6624,39.697,328100.0
2013-02-26 15:45:00,57.47,57.51,57.46,57.5,355900.0,39.69,39.7177,39.6831,39.7108,355900.0
2013-02-26 15:50:00,57.51,57.54,57.48,57.53,543900.0,39.7177,39.7384,39.697,39.7315,543900.0
2013-02-26 15:55:00,57.53,57.56,57.5,57.55,1680100.0,39.7315,39.7522,39.7108,39.7453,1680100.0
2013-02-27 09:30:00,57.47,57.48,57.4,57.47,246600.0,39.69,39.697,39.6417,39.69,246600.0
2013-02-27 09:35:00,57.48,57.55,57.46,57.52,219900.0,39.697,39.7453,39.6831,39.7246,219900.0
2013-02-27 09:40:00,57.52,57.64,57.52,57.61,501200.0,39.7246,39.8075,39.7246,39.7867,501200.0
2013-02-27 09:45:00,57.61,57.63,57.51,57.53,342700.0,39.7867,39.8005,39.7177,39.7315,342700.0
2013-02-27 09:50:00,57.52,57.62,57.51,57.6,397200.0,39.7246,39.7936,39.7177,39.7798,397200.0
2013-02-27 09:55:00,57.61,57.65,57.59,57.59,265200.0,39.7867,39.8144,39.7729,39.7729,265200.0
2013-02-27 10:00:00,57.6,57.65,57.55,57.59,252300.0,39.7798,39.8144,39.7453,39.7729,252300.0
2013-02-27 10:05:00,57.59,57.64,57.56,57.62,219000.0,39.7729,39.8075,39.7522,39.7936,219000.0
2013-02-27 10:10:00,57.62,57.69,57.62,57.69,152100.0,39.7936,39.842,39.7936,39.842,152100.0
2013-02-27 10:15:00,57.7,57.71,57.66,57.7,67700.0,39.8489,39.8558,39.8213,39.8489,67700.0
2013-02-27 10:20:00,57.71,57.8,57.71,57.79,121400.0,39.8558,39.918,39.8558,39.911,121400.0
2013-02-27 10:25:00,57.79,57.82,57.73,57.74,103000.0,39.911,39.9318,39.8696,39.8765,103000.0
2013-02-27 10:30:00,57.74,57.79,57.73,57.79,181100.0,39.8765,39.911,39.8696,39.911,181100.0
2013-02-27 10:35:00,57.79,57.85,57.78,57.82,151400.0,39.911,39.9525,39.9041,39.9318,151400.0
2013-02-27 10:40:00,57.83,57.85,57.75,57.75,219900.0,39.9387,39.9525,39.8834,39.8834,219900.0
2013-02-27 10:45:00,57.75,57.77,57.71,57.72,104400.0,39.8834,39.8972,39.8558,39.8627,104400.0
2013-02-27 10:50:00,57.73,57.74,57.71,57.73,56700.0,39.8696,39.8765,39.8558,39.8696,56700.0
2013-02-27 10:55:00,57.73,57.76,57.72,57.75,69300.0,39.8696,39.8903,39.8627,39.8834,69300.0
2013-02-27 11:00:00,57.76,57.84,57.75,57.83,317200.0,39.8903,39.9456,39.8834,39.9387,317200.0
2013-02-27 11:05:00,57.82,57.83,57.77,57.8,159900.0,39.9318,39.9387,39.8972,39.918,159900.0
2013-02-27 11:10:00,57.81,57.9,57.8,57.9,199700.0,39.9249,39.987,39.918,39.987,199700.0
2013-02-27 11:15:00,57.89,57.9,57.85,57.87,111900.0,39.9801,39.987,39.9525,39.9663,111900.0
2013-02-27 11:20:00,57.86,57.89,57.86,57.88,88600.0,39.9594,39.9801,39.9594,39.9732,88600.0
2013-02-27 11:25:00,57.88,57.92,57.86,57.9,283900.0,39.9732,40.0008,39.9594,39.987,283900.0
2013-02-27 11:30:00,57.89,57.93,57.86,57.86,756400.0,39.9801,40.0077,39.9594,39.9594,756400.0
2013-02-27 11:35:00,57.86,57.92,57.86,57.91,418500.0,39.9594,40.0008,39.9594,39.9939,418500.0
2013-02-27 11:40:00,57.9,57.91,57.85,57.85,319900.0,39.987,39.9939,39.9525,39.9525,319900.0
2013-02-27 11:45:00,57.86,57.88,57.85,57.88,123600.0,39.9594,39.9732,39.9525,39.9732,123600.0
2013-02-27 11:50:00,57.89,57.93,57.89,57.9,141200.0,39.9801,40.0077,39.9801,39.987,141200.0
2013-02-27 11:55:00,57.91,57.91,57.87,57.87,126800.0,39.9939,39.9939,39.9663,39.9663,126800.0
2013-02-27 12:00:00,57.87,57.89,57.86,57.89,90400.0,39.9663,39.9801,39.9594,39.9801,90400.0
2013-02-27 12:05:00,57.89,57.95,57.89,57.94,185700.0,39.9801,40.0215,39.9801,40.0146,185700.0
2013-02-27 12:10:00,57.94,57.94,57.91,57.93,221200.0,40.0146,40.0146,39.9939,40.0077,221200.0
2013-02-27 12:15:00,57.92,57.94,57.92,57.93,86300.0,40.0008,40.0146,40.0008,40.0077,86300.0
2013-02-27 12:20:00,57.93,58.01,57.93,57.99,101500.0,40.0077,40.063,40.0077,40.0492,101500.0
2013-02-27 12:25:00,57.99,58.01,57.98,58.0,45500.0,40.0492,40.063,40.0423,40.0561,45500.0
2013-02-27 12:30:00,58.01,58.05,58.0,58.01,117600.0,40.063,40.0906,40.0561,40.063,117600.0
2013-02-27 12:35:00,58.01,58.04,57.99,58.0,99000.0,40.063,40.0837,40.0492,40.0561,99000.0
2013-02-27 12:40:00,57.99,58.01,57.98,58.0,67900.0,40.0492,40.063,40.0423,40.0561,67900.0
2013-02-27 12:45:00,58.0,58.01,57.99,57.99,71400.0,40.0561,40.063,40.0492,40.0492,71400.0
2013-02-27 12:50:00,57.99,58.01,57.97,57.99,120200.0,40.0492,40.063,40.0354,40.0492,120200.0
2013-02-27 12:55:00,57.98,58.05,57.98,58.01,125000.0,40.0423,40.0906,40.0423,40.063,125000.0
2013-02-27 13:00:00,58.03,58.04,58.0,58.01,65100.0,40.0768,40.0837,40.0561,40.063,65100.0
2013-02-27 13:05:00,58.02,58.03,57.95,57.98,89000.0,40.0699,40.0768,40.0215,40.0423,89000.0
2013-02-27 13:10:00,57.98,57.98,57.95,57.97,194200.0,40.0423,40.0423,40.0215,40.0354,194200.0
2013-02-27 13:15:00,57.97,58.0,57.97,57.98,54300.0,40.0354,40.0561,40.0354,40.0423,54300.0
2013-02-27 13:20:00,57.99,58.0,57.97,57.98,43400.0,40.0492,40.0561,40.0354,40.0423,43400.0
2013-02-27 13:25:00,57.98,58.01,57.97,58.0,61600.0,40.0423,40.063,40.0354,40.0561,61600.0
2013-02-27 13:30:00,58.0,58.02,57.99,58.0,55700.0,40.0561,40.0699,40.0492,40.0561,55700.0
2013-02-27 13:35:00,57.99,58.03,57.99,58.02,176400.0,40.0492,40.0768,40.0492,40.0699,176400.0
2013-02-27 13:40:00,58.03,58.03,58.0,58.01,52200.0,40.0768,40.0768,40.0561,40.063,52200.0
2013-02-27 13:45:00,58.0,58.01,57.99,57.99,34600.0,40.0561,40.063,40.0492,40.0492,34600.0
2013-02-27 13:50:00,57.98,58.0,57.98,58.0,21200.0,40.0423,40.0561,40.0423,40.0561,21200.0
2013-02-27 13:55:00,57.99,58.02,57.98,58.0,55500.0,40.0492,40.0699,40.0423,40.0561,55500.0
2013-02-27 14:00:00,58.0,58.01,57.98,58.0,55200.0,40.0561,40.063,40.0423,40.0561,55200.0
2013-02-27 14:05:00,57.99,58.03,57.99,58.03,30200.0,40.0492,40.0768,40.0492,40.0768,30200.0
2013-02-27 14:10:00,58.03,58.11,58.03,58.11,728800.0,40.0768,40.132,40.0768,40.132,728800.0
2013-02-27 14:15:00,58.12,58.12,58.09,58.1,1220500.0,40.1389,40.1389,40.1182,40.1251,1220500.0
2013-02-27 14:20:00,58.1,58.19,58.1,58.18,639200.0,40.1251,40.1873,40.1251,40.1804,639200.0
2013-02-27 14:25:00,58.17,58.22,58.16,58.16,43100.0,40.1735,40.208,40.1666,40.1666,43100.0
2013-02-27 14:30:00,58.17,58.18,58.14,58.16,61600.0,40.1735,40.1804,40.1528,40.1666,61600.0
2013-02-27 14:35:00,58.16,58.18,58.15,58.18,57000.0,40.1666,40.1804,40.1597,40.1804,57000.0
2013-02-27 14:40:00,58.18,58.19,58.16,58.19,75200.0,40.1804,40.1873,40.1666,40.1873,75200.0
2013-02-27 14:45:00,58.19,58.23,58.19,58.23,106500.0,40.1873,40.2149,40.1873,40.2149,106500.0
2013-02-27 14:50:00,58.23,58.23,58.2,58.2,74200.0,40.2149,40.2149,40.1942,40.1942,74200.0
2013-02-27 14:55:00,58.2,58.24,58.2,58.24,60800.0,40.1942,40.2218,40.1942,40.2218,60800.0
2013-02-27 15:00:00,58.24,58.24,58.2,58.2,47000.0,40.2218,40.2218,40.1942,40.1942,47000.0
2013-02-27 15:05:00,58.21,58.23,58.2,58.23,25200.0,40.2011,40.2149,40.1942,40.2149,25200.0
2013-02-27 15:10:00,58.22,58.25,58.21,58.25,288000.0,40.208,40.2287,40.2011,40.2287,288000.0
2013-02-27 15:15:00,58.25,58.29,58.24,58.29,371800.0,40.2287,40.2564,40.2218,40.2564,371800.0
2013-02-27 15:20:00,58.29,58.32,58.27,58.31,136300.0,40.2564,40.2771,40.2425,40.2702,136300.0
2013-02-27 15:25:00,58.31,58.35,58.29,58.31,82100.0,40.2702,40.2978,40.2564,40.2702,82100.0
2013-02-27 15:30:00,58.32,58.33,58.3,58.32,67900.0,40.2771,40.284,40.2633,40.2771,67900.0
2013-02-27 15:35:00,58.32,58.34,58.31,58.33,249200.0,40.2771,40.2909,40.2702,40.284,249200.0
2013-02-27 15:40:00,58.34,58.35,58.31,58.31,130700.0,40.2909,40.2978,40.2702,40.2702,130700.0
2013-02-27 15:45:00,58.31,58.32,58.28,58.28,154200.0,40.2702,40.2771,40.2494,40.2494,154200.0
2013-02-27 15:50:00,58.28,58.3,58.27,58.28,286300.0,40.2494,40.2633,40.2425,40.2494,286300.0
2013-02-27 15:55:00,58.28,58.29,58.23,58.27,1352700.0,40.2494,40.2564,40.2149,40.2425,1352700.0
2013-02-28 09:30:00,58.26,58.27,58.17,58.22,204000.0,40.2356,40.2425,40.1735,40.208,204000.0
2013-02-28 09:35:00,58.22,58.35,58.22,58.34,418100.0,40.208,40.2978,40.208,40.2909,418100.0
2013-02-28 09:40:00,58.33,58.36,58.31,58.36,270100.0,40.284,40.3047,40.2702,40.3047,270100.0
2013-02-28 09:45:00,58.36,58.4,58.3,58.36,357500.0,40.3047,40.3323,40.2633,40.3047,357500.0
2013-02-28 09:50:00,58.36,58.39,58.3,58.31,278400.0,40.3047,40.3254,40.2633,40.2702,278400.0
2013-02-28 09:55:00,58.3,58.33,58.27,58.31,441500.0,40.2633,40.284,40.2425,40.2702,441500.0
2013-02-28 10:00:00,58.32,58.34,58.2,58.26,286900.0,40.2771,40.2909,40.1942,40.2356,286900.0
2013-02-28 10:05:00,58.25,58.3,58.25,58.29,236500.0,40.2287,40.2633,40.2287,40.2564,236500.0
2013-02-28 10:10:00,58.29,58.33,58.27,58.31,127100.0,40.2564,40.284,40.2425,40.2702,127100.0
2013-02-28 10:15:00,58.32,58.35,58.29,58.31,108200.0,40.2771,40.2978,40.2564,40.2702,108200.0
2013-02-28 10:20:00,58.31,58.37,58.3,58.3,70100.0,40.2702,40.3116,40.2633,40.2633,70100.0
2013-02-28 10:25:00,58.3,58.34,58.29,58.32,117300.0,40.2633,40.2909,40.2564,40.2771,117300.0
2013-02-28 10:30:00,58.33,58.34,58.27,58.28,125900.0,40.284,40.2909,40.2425,40.2494,125900.0
2013-02-28 10:35:00,58.29,58.33,58.25,58.25,101000.0,40.2564,40.284,40.2287,40.2287,101000.0
2013-02-28 10:40:00,58.26,58.28,58.21,58.28,264100.0,40.2356,40.2494,40.2011,40.2494,264100.0
2013-02-28 10:45:00,58.27,58.29,58.18,58.19,214000.0,40.2425,40.2564,40.1804,40.1873,214000.0
2013-02-28 10:50:00,58.2,58.23,58.19,58.19,233700.0,40.1942,40.2149,40.1873,40.1873,233700.0
2013-02-28 10:55:00,58.19,58.26,58.16,58.25,341400.0,40.1873,40.2356,40.1666,40.2287,341400.0
2013-02-28 11:00:00,58.25,58.31,58.23,58.31,226800.0,40.2287,40.2702,40.2149,40.2702,226800.0
2013-02-28 11:05:00,58.3,58.33,58.29,58.32,214400.0,40.2633,40.284,40.2564,40.2771,214400.0
2013-02-28 11:10:00,58.31,58.37,58.3,58.32,172400.0,40.2702,40.3116,40.2633,40.2771,172400.0
2013-02-28 11:15:00,58.33,58.36,58.32,58.35,177900.0,40.284,40.3047,40.2771,40.2978,177900.0
2013-02-28 11:20:00,58.35,58.37,58.33,58.36,303700.0,40.2978,40.3116,40.284,40.3047,303700.0
2013-02-28 11:25:00,58.35,58.38,58.26,58.37,904500.0,40.2978,40.3185,40.2356,40.3116,904500.0
2013-02-28 11:30:00,58.38,58.39,58.29,58.3,229800.0,40.3185,40.3254,40.2564,40.2633,229800.0
2013-02-28 11:35:00,58.3,58.31,58.22,58.22,221100.0,40.2633,40.2702,40.208,40.208,221100.0
2013-02-28 11:40:00,58.23,58.31,58.22,58.31,107800.0,40.2149,40.2702,40.208,40.2702,107800.0
2013-02-28 11:45:00,58.31,58.33,58.3,58.31,40800.0,40.2702,40.284,40.2633,40.2702,40800.0
2013-02-28 11:50:00,58.32,58.35,58.31,58.32,187300.0,40.2771,40.2978,40.2702,40.2771,187300.0
2013-02-28 11:55:00,58.32,58.32,58.28,58.3,83600.0,40.2771,40.2771,40.2494,40.2633,83600.0
2013-02-28 12:00:00,58.3,58.34,58.3,58.32,68000.0,40.2633,40.2909,40.2633,40.2771,68000.0
2013-02-28 12:05:00,58.32,58.35,58.31,58.33,84700.0,40.2771,40.2978,40.2702,40.284,84700.0
2013-02-28 12:10:00,58.33,58.34,58.3,58.3,120700.0,40.284,40.2909,40.2633,40.2633,120700.0
2013-02-28 12:15:00,58.31,58.32,58.3,58.3,43900.0,40.2702,40.2771,40.2633,40.2633,43900.0
2013-02-28 12:20:00,58.31,58.33,58.3,58.33,35000.0,40.2702,40.284,40.2633,40.284,35000.0
2013-02-28 12:25:00,58.33,58.34,58.31,58.32,814300.0,40.284,40.2909,40.2702,40.2771,814300.0
2013-02-28 12:30:00,58.32,58.32,58.3,58.32,140400.0,40.2771,40.2771,40.2633,40.2771,140400.0
2013-02-28 12:35:00,58.32,58.37,58.31,58.35,72800.0,40.2771,40.3116,40.2702,40.2978,72800.0
2013-02-28 12:40:00,58.35,58.38,58.35,58.37,97000.0,40.2978,40.3185,40.2978,40.3116,97000.0
2013-02-28 12:45:00,58.37,58.37,58.35,58.36,63700.0,40.3116,40.3116,40.2978,40.3047,63700.0
2013-02-28 12:50:00,58.36,58.37,58.35,58.36,33200.0,40.3047,40.3116,40.2978,40.3047,33200.0
2013-02-28 12:55:00,58.35,58.36,58.32,58.32,44600.0,40.2978,40.3047,40.2771,40.2771,44600.0
2013-02-28 13:00:00,58.32,58.36,58.32,58.36,76100.0,40.2771,40.3047,40.2771,40.3047,76100.0
2013-02-28 13:05:00,58.36,58.38,58.33,58.36,50000.0,40.3047,40.3185,40.284,40.3047,50000.0
2013-02-28 13:10:00,58.36,58.37,58.34,58.36,56500.0,40.3047,40.3116,40.2909,40.3047,56500.0
2013-02-28 13:15:00,58.35,58.41,58.34,58.39,92100.0,40.2978,40.3392,40.2909,40.3254,92100.0
2013-02-28 13:20:00,58.4,58.44,58.38,58.42,149000.0,40.3323,40.3599,40.3185,40.3461,149000.0
2013-02-28 13:25:00,58.43,58.49,58.43,58.49,161100.0,40.353,40.3945,40.353,40.3945,161100.0
2013-02-28 13:30:00,58.49,58.5,58.45,58.47,126000.0,40.3945,40.4014,40.3669,40.3807,126000.0
2013-02-28 13:35:00,58.46,58.51,58.46,58.48,79000.0,40.3738,40.4083,40.3738,40.3876,79000.0
2013-02-28 13:40:00,58.47,58.47,58.44,58.44,125200.0,40.3807,40.3807,40.3599,40.3599,125200.0
2013-02-28 13:45:00,58.45,58.52,58.44,58.52,87000.0,40.3669,40.4152,40.3599,40.4152,87000.0
2013-02-28 13:50:00,58.52,58.54,58.5,58.52,128800.0,40.4152,40.429,40.4014,40.4152,128800.0
2013-02-28 13:55:00,58.52,58.56,58.49,58.5,146700.0,40.4152,40.4428,40.3945,40.4014,146700.0
2013-02-28 14:00:00,58.5,58.51,58.48,58.5,143200.0,40.4014,40.4083,40.3876,40.4014,143200.0
2013-02-28 14:05:00,58.5,58.53,58.49,58.53,192500.0,40.4014,40.4221,40.3945,40.4221,192500.0
2013-02-28 14:10:00,58.52,58.55,58.52,58.55,83500.0,40.4152,40.4359,40.4152,40.4359,83500.0
2013-02-28 14:15:00,58.55,58.55,58.51,58.52,149200.0,40.4359,40.4359,40.4083,40.4152,149200.0
2013-02-28 14:20:00,58.53,58.54,58.51,58.53,136600.0,40.4221,40.429,40.4083,40.4221,136600.0
2013-02-28 14:25:00,58.53,58.54,58.5,58.53,346300.0,40.4221,40.429,40.4014,40.4221,346300.0
2013-02-28 14:30:00,58.52,58.55,58.47,58.48,174600.0,40.4152,40.4359,40.3807,40.3876,174600.0
2013-02-28 14:35:00,58.48,58.48,58.44,58.47,46700.0,40.3876,40.3876,40.3599,40.3807,46700.0
2013-02-28 14:40:00,58.46,58.48,58.44,58.45,112200.0,40.3738,40.3876,40.3599,40.3669,112200.0
2013-02-28 14:45:00,58.45,58.45,58.4,58.43,142900.0,40.3669,40.3669,40.3323,40.353,142900.0
2013-02-28 14:50:00,58.42,58.43,58.38,58.43,142900.0,40.3461,40.353,40.3185,40.353,142900.0
2013-02-28 14:55:00,58.42,58.43,58.38,58.39,84700.0,40.3461,40.353,40.3185,40.3254,84700.0
2013-02-28 15:00:00,58.39,58.39,58.37,58.38,80000.0,40.3254,40.3254,40.3116,40.3185,80000.0
2013-02-28 15:05:00,58.38,58.38,58.33,58.35,419600.0,40.3185,40.3185,40.284,40.2978,419600.0
2013-02-28 15:10:00,58.34,58.35,58.3,58.31,191200.0,40.2909,40.2978,40.2633,40.2702,191200.0
2013-02-28 15:15:00,58.31,58.31,58.28,58.31,120400.0,40.2702,40.2702,40.2494,40.2702,120400.0
2013-02-28 15:20:00,58.3,58.35,58.3,58.34,234600.0,40.2633,40.2978,40.2633,40.2909,234600.0
2013-02-28 15:25:00,58.35,58.36,58.33,58.35,167800.0,40.2978,40.3047,40.284,40.2978,167800.0
2013-02-28 15:30:00,58.34,58.36,58.33,58.34,230600.0,40.2909,40.3047,40.284,40.2909,230600.0
2013-02-28 15:35:00,58.33,58.36,58.31,58.35,273900.0,40.284,40.3047,40.2702,40.2978,273900.0
2013-02-28 15:40:00,58.34,58.35,58.28,58.3,232500.0,40.2909,40.2978,40.2494,40.2633,232500.0
2013-02-28 15:45:00,58.3,58.35,58.27,58.33,871700.0,40.2633,40.2978,40.2425,40.284,871700.0
2013-02-28 15:50:00,58.33,58.35,58.28,58.29,810600.0,40.284,40.2978,40.2494,40.2564,810600.0
2013-02-28 15:55:00,58.28,58.29,58.17,58.17,1423400.0,40.2494,40.2564,40.1735,40.1735,1423400.0
2013-03-01 09:30:00,57.8,57.84,57.72,57.72,911700.0,39.918,39.9456,39.8627,39.8627,911700.0
2013-03-01 09:35:00,57.72,57.73,57.65,57.65,994900.0,39.8627,39.8696,39.8144,39.8144,994900.0
2013-03-01 09:40:00,57.64,57.72,57.58,57.71,679700.0,39.8075,39.8627,39.766,39.8558,679700.0
2013-03-01 09:45:00,57.71,57.77,57.68,57.74,554900.0,39.8558,39.8972,39.8351,39.8765,554900.0
2013-03-01 09:50:00,57.74,57.75,57.7,57.73,299200.0,39.8765,39.8834,39.8489,39.8696,299200.0
2013-03-01 09:55:00,57.73,57.75,57.68,57.71,246800.0,39.8696,39.8834,39.8351,39.8558,246800.0
2013-03-01 10:00:00,57.72,57.78,57.7,57.77,526600.0,39.8627,39.9041,39.8489,39.8972,526600.0
2013-03-01 10:05:00,57.78,57.88,57.78,57.88,146300.0,39.9041,39.9732,39.9041,39.9732,146300.0
2013-03-01 10:10:00,57.88,57.91,57.83,57.86,349000.0,39.9732,39.9939,39.9387,39.9594,349000.0
2013-03-01 10:15:00,57.86,57.86,57.76,57.78,370600.0,39.9594,39.9594,39.8903,39.9041,370600.0
2013-03-01 10:20:00,57.77,57.79,57.71,57.76,182100.0,39.8972,39.911,39.8558,39.8903,182100.0
2013-03-01 10:25:00,57.76,57.86,57.76,57.86,152900.0,39.8903,39.9594,39.8903,39.9594,152900.0
2013-03-01 10:30:00,57.86,57.98,57.85,57.95,366700.0,39.9594,40.0423,39.9525,40.0215,366700.0
2013-03-01 10:35:00,57.95,58.0,57.94,57.97,272200.0,40.0215,40.0561,40.0146,40.0354,272200.0
2013-03-01 10:40:00,57.96,58.05,57.96,58.02,217200.0,40.0285,40.0906,40.0285,40.0699,217200.0
2013-03-01 10:45:00,58.02,58.02,57.97,57.98,427200.0,40.0699,40.0699,40.0354,40.0423,427200.0
2013-03-01 10:50:00,57.99,58.05,57.98,58.04,387600.0,40.0492,40.0906,40.0423,40.0837,387600.0
2013-03-01 10:55:00,58.03,58.09,58.03,58.09,323200.0,40.0768,40.1182,40.0768,40.1182,323200.0
2013-03-01 11:00:00,58.09,58.17,58.09,58.11,434800.0,40.1182,40.1735,40.1182,40.132,434800.0
2013-03-01 11:05:00,58.11,58.18,58.11,58.13,264700.0,40.132,40.1804,40.132,40.1459,264700.0
2013-03-01 11:10:00,58.14,58.16,58.13,58.14,179200.0,40.1528,40.1666,40.1459,40.1528,179200.0
2013-03-01 11:15:00,58.13,58.14,58.06,58.08,156400.0,40.1459,40.1528,40.0975,40.1113,156400.0
2013-03-01 11:20:00,58.07,58.09,58.05,58.09,148200.0,40.1044,40.1182,40.0906,40.1182,148200.0
2013-03-01 11:25:00,58.09,58.11,57.98,57.99,279500.0,40.1182,40.132,40.0423,40.0492,279500.0
2013-03-01 11:30:00,57.99,58.04,57.96,58.01,262800.0,40.0492,40.0837,40.0285,40.063,262800.0
2013-03-01 11:35:00,58.01,58.05,57.98,58.02,311500.0,40.063,40.0906,40.0423,40.0699,311500.0
2013-03-01 11:40:00,58.02,58.02,57.92,57.98,326500.0,40.0699,40.0699,40.0008,40.0423,326500.0
2013-03-01 11:45:00,57.99,58.0,57.88,57.9,174900.0,40.0492,40.0561,39.9732,39.987,174900.0
2013-03-01 11:50:00,57.9,57.92,57.86,57.87,134200.0,39.987,40.0008,39.9594,39.9663,134200.0
2013-03-01 11:55:00,57.87,57.95,57.86,57.94,97200.0,39.9663,40.0215,39.9594,40.0146,97200.0
2013-03-01 12:00:00,57.93,58.0,57.92,58.0,122700.0,40.0077,40.0561,40.0008,40.0561,122700.0
2013-03-01 12:05:00,58.0,58.09,58.0,58.09,81300.0,40.0561,40.1182,40.0561,40.1182,81300.0
2013-03-01 12:10:00,58.09,58.1,58.05,58.07,113600.0,40.1182,40.1251,40.0906,40.1044,113600.0
2013-03-01 12:15:00,58.07,58.16,58.03,58.15,104000.0,40.1044,40.1666,40.0768,40.1597,104000.0
2013-03-01 12:20:00,58.14,58.14,58.09,58.13,103100.0,40.1528,40.1528,40.1182,40.1459,103100.0
2013-03-01 12:25:00,58.12,58.16,58.08,58.08,273000.0,40.1389,40.1666,40.1113,40.1113,273000.0
2013-03-01 12:30:00,58.09,58.14,58.09,58.09,229800.0,40.1182,40.1528,40.1182,40.1182,229800.0
2013-03-01 12:35:00,58.09,58.11,58.06,58.1,105600.0,40.1182,40.132,40.0975,40.1251,105600.0
2013-03-01 12:40:00,58.1,58.12,58.08,58.1,239700.0,40.1251,40.1389,40.1113,40.1251,239700.0
2013-03-01 12:45:00,58.09,58.1,58.07,58.08,61200.0,40.1182,40.1251,40.1044,40.1113,61200.0
2013-03-01 12:50:00,58.09,58.14,58.08,58.11,72600.0,40.1182,40.1528,40.1113,40.132,72600.0
2013-03-01 12:55:00,58.11,58.19,58.11,58.17,269700.0,40.132,40.1873,40.132,40.1735,269700.0
2013-03-01 13:00:00,58.17,58.2,58.15,58.18,96400.0,40.1735,40.1942,40.1597,40.1804,96400.0
2013-03-01 13:05:00,58.19,58.19,58.12,58.12,191200.0,40.1873,40.1873,40.1389,40.1389,191200.0
2013-03-01 13:10:00,58.13,58.17,58.12,58.14,78600.0,40.1459,40.1735,40.1389,40.1528,78600.0
2013-03-01 13:15:00,58.14,58.17,58.11,58.13,214400.0,40.1528,40.1735,40.132,40.1459,214400.0
2013-03-01 13:20:00,58.12,58.14,58.11,58.13,73200.0,40.1389,40.1528,40.132,40.1459,73200.0
2013-03-01 13:25:00,58.14,58.14,58.11,58.12,50500.0,40.1528,40.1528,40.132,40.1389,50500.0
2013-03-01 13:30:00,58.12,58.14,58.07,58.09,121700.0,40.1389,40.1528,40.1044,40.1182,121700.0
2013-03-01 13:35:00,58.09,58.09,58.07,58.09,48500.0,40.1182,40.1182,40.1044,40.1182,48500.0
2013-03-01 13:40:00,58.09,58.1,58.06,58.07,65200.0,40.1182,40.1251,40.0975,40.1044,65200.0
2013-03-01 13:45:00,58.08,58.08,58.04,58.05,178600.0,40.1113,40.1113,40.0837,40.0906,178600.0
2013-03-01 13:50:00,58.04,58.07,58.03,58.06,143500.0,40.0837,40.1044,40.0768,40.0975,143500.0
2013-03-01 13:55:00,58.07,58.08,58.06,58.07,68600.0,40.1044,40.1113,40.0975,40.1044,68600.0
2013-03-01 14:00:00,58.07,58.09,58.06,58.07,40300.0,40.1044,40.1182,40.0975,40.1044,40300.0
2013-03-01 14:05:00,58.07,58.07,58.05,58.06,26400.0,40.1044,40.1044,40.0906,40.0975,26400.0
2013-03-01 14:10:00,58.05,58.07,58.03,58.07,137400.0,40.0906,40.1044,40.0768,40.1044,137400.0
2013-03-01 14:15:00,58.07,58.07,58.05,58.05,125100.0,40.1044,40.1044,40.0906,40.0906,125100.0
2013-03-01 14:20:00,58.06,58.09,58.04,58.05,167600.0,40.0975,40.1182,40.0837,40.0906,167600.0
2013-03-01 14:25:00,58.05,58.05,58.0,58.02,99400.0,40.0906,40.0906,40.0561,40.0699,99400.0
2013-03-01 14:30:00,58.02,58.04,58.01,58.03,156900.0,40.0699,40.0837,40.063,40.0768,156900.0
2013-03-01 14:35:00,58.03,58.07,58.02,58.04,120400.0,40.0768,40.1044,40.0699,40.0837,120400.0
2013-03-01 14:40:00,58.04,58.08,58.04,58.05,76600.0,40.0837,40.1113,40.0837,40.0906,76600.0
2013-03-01 14:45:00,58.05,58.05,57.99,58.01,113000.0,40.0906,40.0906,40.0492,40.063,113000.0
2013-03-01 14:50:00,58.0,58.03,58.0,58.02,66500.0,40.0561,40.0768,40.0561,40.0699,66500.0
2013-03-01 14:55:00,58.03,58.04,58.0,58.04,81400.0,40.0768,40.0837,40.0561,40.0837,81400.0
2013-03-01 15:00:00,58.03,58.05,58.01,58.03,156200.0,40.0768,40.0906,40.063,40.0768,156200.0
2013-03-01 15:05:00,58.02,58.06,58.02,58.05,177200.0,40.0699,40.0975,40.0699,40.0906,177200.0
2013-03-01 15:10:00,58.04,58.07,58.02,58.07,178400.0,40.0837,40.1044,40.0699,40.1044,178400.0
2013-03-01 15:15:00,58.07,58.09,58.05,58.07,66900.0,40.1044,40.1182,40.0906,40.1044,66900.0
2013-03-01 15:20:00,58.06,58.07,58.04,58.05,145400.0,40.0975,40.1044,40.0837,40.0906,145400.0
2013-03-01 15:25:00,58.04,58.07,58.04,58.06,150300.0,40.0837,40.1044,40.0837,40.0975,150300.0
2013-03-01 15:30:00,58.05,58.07,58.05,58.06,76900.0,40.0906,40.1044,40.0906,40.0975,76900.0
2013-03-01 15:35:00,58.06,58.1,58.06,58.1,135100.0,40.0975,40.1251,40.0975,40.1251,135100.0
2013-03-01 15:40:00,58.1,58.1,58.05,58.05,238000.0,40.1251,40.1251,40.0906,40.0906,238000.0
2013-03-01 15:45:00,58.05,58.13,58.05,58.13,242900.0,40.0906,40.1459,40.0906,40.1459,242900.0
2013-03-01 15:50:00,58.13,58.14,58.08,58.09,323100.0,40.1459,40.1528,40.1113,40.1182,323100.0
2013-03-01 15:55:00,58.09,58.12,58.08,58.1,846500.0,40.1182,40.1389,40.1113,40.1251,846500.0
2013-03-04 09:30:00,57.95,57.95,57.91,57.94,329800.0,40.0215,40.0215,39.9939,40.0146,329800.0
2013-03-04 09:35:00,57.94,57.94,57.85,57.9,391400.0,40.0146,40.0146,39.9525,39.987,391400.0
2013-03-04 09:40:00,57.9,57.97,57.9,57.94,362100.0,39.987,40.0354,39.987,40.0146,362100.0
2013-03-04 09:45:00,57.93,58.01,57.92,57.99,356900.0,40.0077,40.063,40.0008,40.0492,356900.0
2013-03-04 09:50:00,57.99,58.04,57.96,58.04,216700.0,40.0492,40.0837,40.0285,40.0837,216700.0
2013-03-04 09:55:00,58.04,58.04,57.95,57.98,145300.0,40.0837,40.0837,40.0215,40.0423,145300.0
2013-03-04 10:00:00,57.99,58.03,57.96,57.98,165000.0,40.0492,40.0768,40.0285,40.0423,165000.0
2013-03-04 10:05:00,57.98,58.0,57.94,57.98,84300.0,40.0423,40.0561,40.0146,40.0423,84300.0
2013-03-04 10:10:00,57.99,57.99,57.89,57.89,136100.0,40.0492,40.0492,39.9801,39.9801,136100.0
2013-03-04 10:15:00,57.89,57.95,57.89,57.94,250300.0,39.9801,40.0215,39.9801,40.0146,250300.0
2013-03-04 10:20:00,57.94,57.95,57.89,57.94,144300.0,40.0146,40.0215,39.9801,40.0146,144300.0
2013-03-04 10:25:00,57.94,57.96,57.91,57.93,149000.0,40.0146,40.0285,39.9939,40.0077,149000.0
2013-03-04 10:30:00,57.93,57.98,57.93,57.98,126200.0,40.0077,40.0423,40.0077,40.0423,126200.0
2013-03-04 10:35:00,57.98,58.0,57.94,58.0,119700.0,40.0423,40.0561,40.0146,40.0561,119700.0
2013-03-04 10:40:00,58.0,58.05,58.0,58.04,110700.0,40.0561,40.0906,40.0561,40.0837,110700.0
2013-03-04 10:45:00,58.04,58.09,58.04,58.07,111400.0,40.0837,40.1182,40.0837,40.1044,111400.0
2013-03-04 10:50:00,58.06,58.1,58.06,58.09,83400.0,40.0975,40.1251,40.0975,40.1182,83400.0
2013-03-04 10:55:00,58.09,58.09,58.04,58.07,82100.0,40.1182,40.1182,40.0837,40.1044,82100.0
2013-03-04 11:00:00,58.07,58.07,58.01,58.06,83100.0,40.1044,40.1044,40.063,40.0975,83100.0
2013-03-04 11:05:00,58.06,58.07,58.01,58.02,131100.0,40.0975,40.1044,40.063,40.0699,131100.0
2013-03-04 11:10:00,58.02,58.04,58.0,58.02,67800.0,40.0699,40.0837,40.0561,40.0699,67800.0
2013-03-04 11:15:00,58.02,58.07,57.99,58.07,162400.0,40.0699,40.1044,40.0492,40.1044,162400.0
2013-03-04 11:20:00,58.07,58.08,58.04,58.07,113800.0,40.1044,40.1113,40.0837,40.1044,113800.0
2013-03-04 11:25:00,58.07,58.09,58.05,58.06,590300.0,40.1044,40.1182,40.0906,40.0975,590300.0
2013-03-04 11:30:00,58.07,58.1,58.02,58.03,363100.0,40.1044,40.1251,40.0699,40.0768,363100.0
2013-03-04 11:35:00,58.03,58.07,58.02,58.07,261700.0,40.0768,40.1044,40.0699,40.1044,261700.0
2013-03-04 11:40:00,58.07,58.07,58.04,58.07,143600.0,40.1044,40.1044,40.0837,40.1044,143600.0
2013-03-04 11:45:00,58.07,58.1,58.06,58.09,282000.0,40.1044,40.1251,40.0975,40.1182,282000.0
2013-03-04 11:50:00,58.09,58.11,58.08,58.1,199400.0,40.1182,40.132,40.1113,40.1251,199400.0
2013-03-04 11:55:00,58.11,58.15,58.1,58.14,187200.0,40.132,40.1597,40.1251,40.1528,187200.0
2013-03-04 12:00:00,58.14,58.16,58.11,58.11,117100.0,40.1528,40.1666,40.132,40.132,117100.0
2013-03-04 12:05:00,58.12,58.12,58.09,58.1,113900.0,40.1389,40.1389,40.1182,40.1251,113900.0
2013-03-04 12:10:00,58.1,58.11,58.09,58.11,46700.0,40.1251,40.132,40.1182,40.132,46700.0
2013-03-04 12:15:00,58.1,58.1,58.05,58.07,67300.0,40.1251,40.1251,40.0906,40.1044,67300.0
2013-03-04 12:20:00,58.06,58.07,58.03,58.03,104400.0,40.0975,40.1044,40.0768,40.0768,104400.0
2013-03-04 12:25:00,58.03,58.04,58.01,58.01,61400.0,40.0768,40.0837,40.063,40.063,61400.0
2013-03-04 12:30:00,58.01,58.02,57.97,57.98,61000.0,40.063,40.0699,40.0354,40.0423,61000.0
2013-03-04 12:35:00,57.98,58.01,57.97,58.0,63700.0,40.0423,40.063,40.0354,40.0561,63700.0
2013-03-04 12:40:00,58.01,58.03,58.01,58.02,80400.0,40.063,40.0768,40.063,40.0699,80400.0
2013-03-04 12:45:00,58.02,58.06,58.02,58.06,61800.0,40.0699,40.0975,40.0699,40.0975,61800.0
2013-03-04 12:50:00,58.05,58.08,58.04,58.08,144900.0,40.0906,40.1113,40.0837,40.1113,144900.0
2013-03-04 12:55:00,58.08,58.11,58.06,58.11,365900.0,40.1113,40.132,40.0975,40.132,365900.0
2013-03-04 13:00:00,58.1,58.1,58.05,58.06,73700.0,40.1251,40.1251,40.0906,40.0975,73700.0
2013-03-04 13:05:00,58.07,58.08,58.04,58.07,113700.0,40.1044,40.1113,40.0837,40.1044,113700.0
2013-03-04 13:10:00,58.06,58.08,58.05,58.08,39900.0,40.0975,40.1113,40.0906,40.1113,39900.0
2013-03-04 13:15:00,58.08,58.12,58.08,58.1,58900.0,40.1113,40.1389,40.1113,40.1251,58900.0
2013-03-04 13:20:00,58.09,58.17,58.09,58.16,77700.0,40.1182,40.1735,40.1182,40.1666,77700.0
2013-03-04 13:25:00,58.16,58.17,58.14,58.17,69600.0,40.1666,40.1735,40.1528,40.1735,69600.0
2013-03-04 13:30:00,58.17,58.19,58.15,58.16,33800.0,40.1735,40.1873,40.1597,40.1666,33800.0
2013-03-04 13:35:00,58.17,58.17,58.14,58.15,86700.0,40.1735,40.1735,40.1528,40.1597,86700.0
2013-03-04 13:40:00,58.15,58.18,58.14,58.16,323300.0,40.1597,40.1804,40.1528,40.1666,323300.0
2013-03-04 13:45:00,58.15,58.17,58.15,58.16,61000.0,40.1597,40.1735,40.1597,40.1666,61000.0
2013-03-04 13:50:00,58.15,58.2,58.15,58.19,69500.0,40.1597,40.1942,40.1597,40.1873,69500.0
2013-03-04 13:55:00,58.18,58.18,58.16,58.18,72800.0,40.1804,40.1804,40.1666,40.1804,72800.0
2013-03-04 14:00:00,58.17,58.18,58.14,58.14,81000.0,40.1735,40.1804,40.1528,40.1528,81000.0
2013-03-04 14:05:00,58.14,58.17,58.14,58.14,177400.0,40.1528,40.1735,40.1528,40.1528,177400.0
2013-03-04 14:10:00,58.14,58.15,58.12,58.15,120600.0,40.1528,40.1597,40.1389,40.1597,120600.0
2013-03-04 14:15:00,58.15,58.16,58.13,58.15,39800.0,40.1597,40.1666,40.1459,40.1597,39800.0
2013-03-04 14:20:00,58.16,58.18,58.16,58.18,31000.0,40.1666,40.1804,40.1666,40.1804,31000.0
2013-03-04 14:25:00,58.18,58.28,58.18,58.26,101400.0,40.1804,40.2494,40.1804,40.2356,101400.0
2013-03-04 14:30:00,58.27,58.28,58.24,58.25,39400.0,40.2425,40.2494,40.2218,40.2287,39400.0
2013-03-04 14:35:00,58.25,58.3,58.25,58.29,36800.0,40.2287,40.2633,40.2287,40.2564,36800.0
2013-03-04 14:40:00,58.29,58.31,58.27,58.3,66500.0,40.2564,40.2702,40.2425,40.2633,66500.0
2013-03-04 14:45:00,58.31,58.34,58.28,58.34,66700.0,40.2702,40.2909,40.2494,40.2909,66700.0
2013-03-04 14:50:00,58.34,58.35,58.31,58.33,74000.0,40.2909,40.2978,40.2702,40.284,74000.0
2013-03-04 14:55:00,58.34,58.35,58.31,58.32,67500.0,40.2909,40.2978,40.2702,40.2771,67500.0
2013-03-04 15:00:00,58.32,58.34,58.3,58.3,108500.0,40.2771,40.2909,40.2633,40.2633,108500.0
2013-03-04 15:05:00,58.3,58.32,58.3,58.31,91100.0,40.2633,40.2771,40.2633,40.2702,91100.0
2013-03-04 15:10:00,58.3,58.31,58.29,58.3,88800.0,40.2633,40.2702,40.2564,40.2633,88800.0
2013-03-04 15:15:00,58.29,58.31,58.27,58.28,45000.0,40.2564,40.2702,40.2425,40.2494,45000.0
2013-03-04 15:20:00,58.27,58.3,58.26,58.29,235500.0,40.2425,40.2633,40.2356,40.2564,235500.0
2013-03-04 15:25:00,58.3,58.32,58.28,58.3,229800.0,40.2633,40.2771,40.2494,40.2633,229800.0
2013-03-04 15:30:00,58.3,58.32,58.28,58.32,125800.0,40.2633,40.2771,40.2494,40.2771,125800.0
2013-03-04 15:35:00,58.32,58.33,58.3,58.33,101000.0,40.2771,40.284,40.2633,40.284,101000.0
2013-03-04 15:40:00,58.32,58.33,58.31,58.32,44300.0,40.2771,40.284,40.2702,40.2771,44300.0
2013-03-04 15:45:00,58.32,58.34,58.31,58.33,123500.0,40.2771,40.2909,40.2702,40.284,123500.0
2013-03-04 15:50:00,58.33,58.36,58.31,58.33,422200.0,40.284,40.3047,40.2702,40.284,422200.0
2013-03-04 15:55:00,58.33,58.36,58.32,58.36,779900.0,40.284,40.3047,40.2771,40.3047,779900.0
2013-03-05 09:30:00,58.82,58.88,58.8,58.84,396700.0,40.6224,40.6638,40.6086,40.6362,396700.0
2013-03-05 09:35:00,58.85,58.94,58.85,58.91,540200.0,40.6431,40.7053,40.6431,40.6845,540200.0
2013-03-05 09:40:00,58.91,58.95,58.85,58.87,772100.0,40.6845,40.7122,40.6431,40.6569,772100.0
2013-03-05 09:45:00,58.88,58.9,58.86,58.89,335000.0,40.6638,40.6776,40.65,40.6707,335000.0
2013-03-05 09:50:00,58.89,58.93,58.89,58.92,453700.0,40.6707,40.6984,40.6707,40.6914,453700.0
2013-03-05 09:55:00,58.92,58.95,58.88,58.91,278100.0,40.6914,40.7122,40.6638,40.6845,278100.0
2013-03-05 10:00:00,58.91,58.95,58.87,58.88,594300.0,40.6845,40.7122,40.6569,40.6638,594300.0
2013-03-05 10:05:00,58.88,58.88,58.85,58.87,340200.0,40.6638,40.6638,40.6431,40.6569,340200.0
2013-03-05 10:10:00,58.87,58.9,58.83,58.87,230900.0,40.6569,40.6776,40.6293,40.6569,230900.0
2013-03-05 10:15:00,58.87,58.9,58.84,58.85,266800.0,40.6569,40.6776,40.6362,40.6431,266800.0
2013-03-05 10:20:00,58.85,58.87,58.84,58.86,188600.0,40.6431,40.6569,40.6362,40.65,188600.0
2013-03-05 10:25:00,58.86,58.89,58.85,58.87,219300.0,40.65,40.6707,40.6431,40.6569,219300.0
2013-03-05 10:30:00,58.88,58.91,58.85,58.9,220400.0,40.6638,40.6845,40.6431,40.6776,220400.0
2013-03-05 10:35:00,58.9,58.91,58.86,58.86,143300.0,40.6776,40.6845,40.65,40.65,143300.0
2013-03-05 10:40:00,58.87,58.91,58.87,58.9,193200.0,40.6569,40.6845,40.6569,40.6776,193200.0
2013-03-05 10:45:00,58.91,58.95,58.91,58.94,125500.0,40.6845,40.7122,40.6845,40.7053,125500.0
2013-03-05 10:50:00,58.93,58.95,58.92,58.92,140600.0,40.6984,40.7122,40.6914,40.6914,140600.0
2013-03-05 10:55:00,58.92,58.95,58.9,58.91,277400.0,40.6914,40.7122,40.6776,40.6845,277400.0
2013-03-05 11:00:00,58.92,58.93,58.88,58.89,100000.0,40.6914,40.6984,40.6638,40.6707,100000.0
2013-03-05 11:05:00,58.89,58.96,58.89,58.96,209900.0,40.6707,40.7191,40.6707,40.7191,209900.0
2013-03-05 11:10:00,58.96,59.01,58.95,58.99,216200.0,40.7191,40.7536,40.7122,40.7398,216200.0
2013-03-05 11:15:00,58.99,59.0,58.94,58.98,266500.0,40.7398,40.7467,40.7053,40.7329,266500.0
2013-03-05 11:20:00,58.97,58.97,58.93,58.95,143800.0,40.726,40.726,40.6984,40.7122,143800.0
2013-03-05 11:25:00,58.96,58.96,58.91,58.92,192100.0,40.7191,40.7191,40.6845,40.6914,192100.0
2013-03-05 11:30:00,58.93,58.97,58.93,58.93,194300.0,40.6984,40.726,40.6984,40.6984,194300.0
2013-03-05 11:35:00,58.93,58.93,58.86,58.86,236000.0,40.6984,40.6984,40.65,40.65,236000.0
2013-03-05 11:40:00,58.87,58.88,58.86,58.87,143200.0,40.6569,40.6638,40.65,40.6569,143200.0
2013-03-05 11:45:00,58.86,58.92,58.85,58.92,443500.0,40.65,40.6914,40.6431,40.6914,443500.0
2013-03-05 11:50:00,58.92,58.93,58.9,58.91,478700.0,40.6914,40.6984,40.6776,40.6845,478700.0
2013-03-05 11:55:00,58.91,58.92,58.87,58.89,663400.0,40.6845,40.6914,40.6569,40.6707,663400.0
2013-03-05 12:00:00,58.89,58.91,58.88,58.9,70400.0,40.6707,40.6845,40.6638,40.6776,70400.0
2013-03-05 12:05:00,58.9,58.91,58.87,58.89,57800.0,40.6776,40.6845,40.6569,40.6707,57800.0
2013-03-05 12:10:00,58.89,58.9,58.86,58.88,65200.0,40.6707,40.6776,40.65,40.6638,65200.0
2013-03-05 12:15:00,58.88,58.88,58.85,58.87,67800.0,40.6638,40.6638,40.6431,40.6569,67800.0
2013-03-05 12:20:00,58.87,58.88,58.84,58.84,105700.0,40.6569,40.6638,40.6362,40.6362,105700.0
2013-03-05 12:25:00,58.85,58.87,58.84,58.86,112300.0,40.6431,40.6569,40.6362,40.65,112300.0
2013-03-05 12:30:00,58.86,58.88,58.86,58.87,96500.0,40.65,40.6638,40.65,40.6569,96500.0
2013-03-05 12:35:00,58.88,58.91,58.87,58.9,105300.0,40.6638,40.6845,40.6569,40.6776,105300.0
2013-03-05 12:40:00,58.91,58.93,58.91,58.93,198100.0,40.6845,40.6984,40.6845,40.6984,198100.0
2013-03-05 12:45:00,58.93,58.94,58.92,58.94,84900.0,40.6984,40.7053,40.6914,40.7053,84900.0
2013-03-05 12:50:00,58.94,58.95,58.92,58.94,119000.0,40.7053,40.7122,40.6914,40.7053,119000.0
2013-03-05 12:55:00,58.95,58.95,58.93,58.94,83200.0,40.7122,40.7122,40.6984,40.7053,83200.0
2013-03-05 13:00:00,58.94,58.95,58.92,58.92,42400.0,40.7053,40.7122,40.6914,40.6914,42400.0
2013-03-05 13:05:00,58.93,58.96,58.92,58.94,65300.0,40.6984,40.7191,40.6914,40.7053,65300.0
2013-03-05 13:10:00,58.95,58.95,58.93,58.95,46700.0,40.7122,40.7122,40.6984,40.7122,46700.0
2013-03-05 13:15:00,58.95,58.97,58.94,58.95,70500.0,40.7122,40.726,40.7053,40.7122,70500.0
2013-03-05 13:20:00,58.96,58.99,58.95,58.97,100300.0,40.7191,40.7398,40.7122,40.726,100300.0
2013-03-05 13:25:00,58.98,58.99,58.97,58.97,45500.0,40.7329,40.7398,40.726,40.726,45500.0
2013-03-05 13:30:00,58.98,59.01,58.96,59.0,59700.0,40.7329,40.7536,40.7191,40.7467,59700.0
2013-03-05 13:35:00,59.01,59.03,58.99,59.02,71800.0,40.7536,40.7674,40.7398,40.7605,71800.0
2013-03-05 13:40:00,59.03,59.04,59.0,59.01,95700.0,40.7674,40.7743,40.7467,40.7536,95700.0
2013-03-05 13:45:00,59.0,59.01,58.99,59.01,89400.0,40.7467,40.7536,40.7398,40.7536,89400.0
2013-03-05 13:50:00,59.01,59.01,58.96,58.98,87100.0,40.7536,40.7536,40.7191,40.7329,87100.0
2013-03-05 13:55:00,58.98,58.98,58.95,58.96,50500.0,40.7329,40.7329,40.7122,40.7191,50500.0
2013-03-05 14:00:00,58.96,58.99,58.95,58.95,44900.0,40.7191,40.7398,40.7122,40.7122,44900.0
2013-03-05 14:05:00,58.96,58.98,58.94,58.97,87000.0,40.7191,40.7329,40.7053,40.726,87000.0
2013-03-05 14:10:00,58.96,58.98,58.96,58.96,65500.0,40.7191,40.7329,40.7191,40.7191,65500.0
2013-03-05 14:15:00,58.97,58.98,58.96,58.98,67700.0,40.726,40.7329,40.7191,40.7329,67700.0
2013-03-05 14:20:00,58.97,58.98,58.95,58.95,77200.0,40.726,40.7329,40.7122,40.7122,77200.0
2013-03-05 14:25:00,58.95,58.96,58.9,58.9,70300.0,40.7122,40.7191,40.6776,40.6776,70300.0
2013-03-05 14:30:00,58.9,58.91,58.9,58.9,46700.0,40.6776,40.6845,40.6776,40.6776,46700.0
2013-03-05 14:35:00,58.91,58.93,58.9,58.92,105100.0,40.6845,40.6984,40.6776,40.6914,105100.0
2013-03-05 14:40:00,58.92,58.94,58.91,58.93,86500.0,40.6914,40.7053,40.6845,40.6984,86500.0
2013-03-05 14:45:00,58.93,58.95,58.92,58.93,68600.0,40.6984,40.7122,40.6914,40.6984,68600.0
2013-03-05 14:50:00,58.93,58.93,58.88,58.89,138000.0,40.6984,40.6984,40.6638,40.6707,138000.0
2013-03-05 14:55:00,58.89,58.91,58.88,58.9,89900.0,40.6707,40.6845,40.6638,40.6776,89900.0
2013-03-05 15:00:00,58.91,58.92,58.88,58.91,158500.0,40.6845,40.6914,40.6638,40.6845,158500.0
2013-03-05 15:05:00,58.91,58.91,58.88,58.91,129100.0,40.6845,40.6845,40.6638,40.6845,129100.0
2013-03-05 15:10:00,58.91,58.92,58.88,58.92,101300.0,40.6845,40.6914,40.6638,40.6914,101300.0
2013-03-05 15:15:00,58.91,58.91,58.9,58.91,71100.0,40.6845,40.6845,40.6776,40.6845,71100.0
2013-03-05 15:20:00,58.9,58.91,58.88,58.89,49400.0,40.6776,40.6845,40.6638,40.6707,49400.0
2013-03-05 15:25:00,58.89,58.91,58.89,58.9,61000.0,40.6707,40.6845,40.6707,40.6776,61000.0
2013-03-05 15:30:00,58.9,58.93,58.9,58.9,74200.0,40.6776,40.6984,40.6776,40.6776,74200.0
2013-03-05 15:35:00,58.89,58.91,58.89,58.91,126400.0,40.6707,40.6845,40.6707,40.6845,126400.0
2013-03-05 15:40:00,58.91,58.97,58.9,58.96,240200.0,40.6845,40.726,40.6776,40.7191,240200.0
2013-03-05 15:45:00,58.96,58.96,58.9,58.9,172200.0,40.7191,40.7191,40.6776,40.6776,172200.0
2013-03-05 15:50:00,58.91,58.91,58.87,58.88,343400.0,40.6845,40.6845,40.6569,40.6638,343400.0
2013-03-05 15:55:00,58.88,58.93,58.87,58.92,1010200.0,40.6638,40.6984,40.6569,40.6914,1010200.0
2013-03-06 09:30:00,59.2,59.22,59.17,59.18,215400.0,40.8848,40.8986,40.8641,40.871,215400.0
2013-03-06 09:35:00,59.18,59.2,59.14,59.16,132700.0,40.871,40.8848,40.8434,40.8572,132700.0
2013-03-06 09:40:00,59.16,59.19,59.09,59.13,120500.0,40.8572,40.8779,40.8089,40.8365,120500.0
2013-03-06 09:45:00,59.13,59.18,59.1,59.15,138300.0,40.8365,40.871,40.8158,40.8503,138300.0
2013-03-06 09:50:00,59.15,59.18,59.13,59.18,227500.0,40.8503,40.871,40.8365,40.871,227500.0
2013-03-06 09:55:00,59.17,59.2,59.15,59.16,189900.0,40.8641,40.8848,40.8503,40.8572,189900.0
2013-03-06 10:00:00,59.17,59.17,59.09,59.09,313700.0,40.8641,40.8641,40.8089,40.8089,313700.0
2013-03-06 10:05:00,59.09,59.11,59.07,59.08,205400.0,40.8089,40.8227,40.795,40.8019,205400.0
2013-03-06 10:10:00,59.08,59.13,59.07,59.09,199900.0,40.8019,40.8365,40.795,40.8089,199900.0
2013-03-06 10:15:00,59.08,59.14,59.03,59.03,220300.0,40.8019,40.8434,40.7674,40.7674,220300.0
2013-03-06 10:20:00,59.03,59.05,59.02,59.05,265100.0,40.7674,40.7812,40.7605,40.7812,265100.0
2013-03-06 10:25:00,59.04,59.07,59.02,59.03,599100.0,40.7743,40.795,40.7605,40.7674,599100.0
2013-03-06 10:30:00,59.04,59.04,58.98,59.01,200600.0,40.7743,40.7743,40.7329,40.7536,200600.0
2013-03-06 10:35:00,59.01,59.03,58.99,59.03,187200.0,40.7536,40.7674,40.7398,40.7674,187200.0
2013-03-06 10:40:00,59.03,59.09,59.02,59.09,128000.0,40.7674,40.8089,40.7605,40.8089,128000.0
2013-03-06 10:45:00,59.09,59.1,59.05,59.06,181200.0,40.8089,40.8158,40.7812,40.7881,181200.0
2013-03-06 10:50:00,59.05,59.08,59.03,59.05,148500.0,40.7812,40.8019,40.7674,40.7812,148500.0
2013-03-06 10:55:00,59.04,59.05,59.0,59.01,121100.0,40.7743,40.7812,40.7467,40.7536,121100.0
2013-03-06 11:00:00,59.0,59.03,58.99,58.99,212900.0,40.7467,40.7674,40.7398,40.7398,212900.0
2013-03-06 11:05:00,59.0,59.01,58.97,58.98,91700.0,40.7467,40.7536,40.726,40.7329,91700.0
2013-03-06 11:10:00,58.97,59.02,58.97,59.02,114600.0,40.726,40.7605,40.726,40.7605,114600.0
2013-03-06 11:15:00,59.02,59.03,58.99,59.02,112200.0,40.7605,40.7674,40.7398,40.7605,112200.0
2013-03-06 11:20:00,59.02,59.02,58.97,58.97,99700.0,40.7605,40.7605,40.726,40.726,99700.0
2013-03-06 11:25:00,58.96,58.96,58.89,58.89,131800.0,40.7191,40.7191,40.6707,40.6707,131800.0
2013-03-06 11:30:00,58.89,58.92,58.88,58.92,381400.0,40.6707,40.6914,40.6638,40.6914,381400.0
2013-03-06 11:35:00,58.92,58.96,58.92,58.96,203600.0,40.6914,40.7191,40.6914,40.7191,203600.0
2013-03-06 11:40:00,58.96,58.97,58.91,58.91,250700.0,40.7191,40.726,40.6845,40.6845,250700.0
2013-03-06 11:45:00,58.91,58.94,58.91,58.93,125700.0,40.6845,40.7053,40.6845,40.6984,125700.0
2013-03-06 11:50:00,58.92,58.94,58.91,58.91,94300.0,40.6914,40.7053,40.6845,40.6845,94300.0
2013-03-06 11:55:00,58.91,58.93,58.89,58.89,172500.0,40.6845,40.6984,40.6707,40.6707,172500.0
2013-03-06 12:00:00,58.89,58.9,58.84,58.87,192300.0,40.6707,40.6776,40.6362,40.6569,192300.0
2013-03-06 12:05:00,58.86,58.87,58.82,58.83,183300.0,40.65,40.6569,40.6224,40.6293,183300.0
2013-03-06 12:10:00,58.82,58.85,58.82,58.84,121100.0,40.6224,40.6431,40.6224,40.6362,121100.0
2013-03-06 12:15:00,58.84,58.87,58.83,58.87,181000.0,40.6362,40.6569,40.6293,40.6569,181000.0
2013-03-06 12:20:00,58.87,58.88,58.85,58.86,177000.0,40.6569,40.6638,40.6431,40.65,177000.0
2013-03-06 12:25:00,58.85,58.87,58.83,58.85,142600.0,40.6431,40.6569,40.6293,40.6431,142600.0
2013-03-06 12:30:00,58.85,58.86,58.84,58.86,114800.0,40.6431,40.65,40.6362,40.65,114800.0
2013-03-06 12:35:00,58.86,58.89,58.86,58.88,109600.0,40.65,40.6707,40.65,40.6638,109600.0
2013-03-06 12:40:00,58.88,58.92,58.87,58.91,94300.0,40.6638,40.6914,40.6569,40.6845,94300.0
2013-03-06 12:45:00,58.92,58.95,58.91,58.95,210600.0,40.6914,40.7122,40.6845,40.7122,210600.0
2013-03-06 12:50:00,58.94,58.95,58.93,58.93,113200.0,40.7053,40.7122,40.6984,40.6984,113200.0
2013-03-06 12:55:00,58.93,58.93,58.89,58.9,82100.0,40.6984,40.6984,40.6707,40.6776,82100.0
2013-03-06 13:00:00,58.9,58.92,58.88,58.92,139500.0,40.6776,40.6914,40.6638,40.6914,139500.0
2013-03-06 13:05:00,58.91,58.94,58.91,58.94,78400.0,40.6845,40.7053,40.6845,40.7053,78400.0
2013-03-06 13:10:00,58.94,58.97,58.94,58.97,101300.0,40.7053,40.726,40.7053,40.726,101300.0
2013-03-06 13:15:00,58.97,58.99,58.97,58.98,72700.0,40.726,40.7398,40.726,40.7329,72700.0
2013-03-06 13:20:00,58.99,58.99,58.97,58.97,57800.0,40.7398,40.7398,40.726,40.726,57800.0
2013-03-06 13:25:00,58.97,58.98,58.96,58.98,97000.0,40.726,40.7329,40.7191,40.7329,97000.0
2013-03-06 13:30:00,58.98,58.98,58.96,58.96,167700.0,40.7329,40.7329,40.7191,40.7191,167700.0
2013-03-06 13:35:00,58.97,58.98,58.95,58.97,65800.0,40.726,40.7329,40.7122,40.726,65800.0
2013-03-06 13:40:00,58.98,59.01,58.97,59.01,44000.0,40.7329,40.7536,40.726,40.7536,44000.0
2013-03-06 13:45:00,59.01,59.01,58.99,59.01,111000.0,40.7536,40.7536,40.7398,40.7536,111000.0
2013-03-06 13:50:00,59.01,59.02,58.97,58.98,102800.0,40.7536,40.7605,40.726,40.7329,102800.0
2013-03-06 13:55:00,58.98,58.99,58.96,58.98,74300.0,40.7329,40.7398,40.7191,40.7329,74300.0
2013-03-06 14:00:00,58.99,59.01,58.98,59.0,200700.0,40.7398,40.7536,40.7329,40.7467,200700.0
2013-03-06 14:05:00,59.0,59.01,58.99,59.01,47500.0,40.7467,40.7536,40.7398,40.7536,47500.0
2013-03-06 14:10:00,59.01,59.01,58.97,58.97,177500.0,40.7536,40.7536,40.726,40.726,177500.0
2013-03-06 14:15:00,58.98,59.0,58.97,58.99,150500.0,40.7329,40.7467,40.726,40.7398,150500.0
2013-03-06 14:20:00,59.0,59.02,58.99,59.01,139700.0,40.7467,40.7605,40.7398,40.7536,139700.0
2013-03-06 14:25:00,59.01,59.03,59.0,59.02,132400.0,40.7536,40.7674,40.7467,40.7605,132400.0
2013-03-06 14:30:00,59.02,59.05,59.01,59.05,181200.0,40.7605,40.7812,40.7536,40.7812,181200.0
2013-03-06 14:35:00,59.05,59.08,59.05,59.07,156000.0,40.7812,40.8019,40.7812,40.795,156000.0
2013-03-06 14:40:00,59.08,59.09,59.07,59.09,89000.0,40.8019,40.8089,40.795,40.8089,89000.0
2013-03-06 14:45:00,59.09,59.13,59.09,59.12,174900.0,40.8089,40.8365,40.8089,40.8296,174900.0
2013-03-06 14:50:00,59.13,59.13,59.09,59.11,119700.0,40.8365,40.8365,40.8089,40.8227,119700.0
2013-03-06 14:55:00,59.11,59.13,59.11,59.12,159300.0,40.8227,40.8365,40.8227,40.8296,159300.0
2013-03-06 15:00:00,59.11,59.12,59.08,59.1,103600.0,40.8227,40.8296,40.8019,40.8158,103600.0
2013-03-06 15:05:00,59.1,59.1,59.08,59.09,122700.0,40.8158,40.8158,40.8019,40.8089,122700.0
2013-03-06 15:10:00,59.09,59.1,59.06,59.07,214200.0,40.8089,40.8158,40.7881,40.795,214200.0
2013-03-06 15:15:00,59.07,59.08,59.06,59.08,85200.0,40.795,40.8019,40.7881,40.8019,85200.0
2013-03-06 15:20:00,59.08,59.09,59.05,59.09,218700.0,40.8019,40.8089,40.7812,40.8089,218700.0
2013-03-06 15:25:00,59.08,59.09,59.06,59.06,138100.0,40.8019,40.8089,40.7881,40.7881,138100.0
2013-03-06 15:30:00,59.07,59.07,59.02,59.03,242600.0,40.795,40.795,40.7605,40.7674,242600.0
2013-03-06 15:35:00,59.03,59.04,59.03,59.04,114400.0,40.7674,40.7743,40.7674,40.7743,114400.0
2013-03-06 15:40:00,59.04,59.04,59.0,59.01,122000.0,40.7743,40.7743,40.7467,40.7536,122000.0
2013-03-06 15:45:00,59.01,59.02,58.98,58.99,242600.0,40.7536,40.7605,40.7329,40.7398,242600.0
2013-03-06 15:50:00,58.99,59.02,58.98,59.02,280700.0,40.7398,40.7605,40.7329,40.7605,280700.0
2013-03-06 15:55:00,59.02,59.09,59.01,59.08,551100.0,40.7605,40.8089,40.7536,40.8019,551100.0
2013-03-07 09:30:00,59.22,59.31,59.18,59.3,445400.0,40.8986,40.9608,40.871,40.9539,445400.0
2013-03-07 09:35:00,59.29,59.34,59.27,59.27,510900.0,40.947,40.9815,40.9332,40.9332,510900.0
2013-03-07 09:40:00,59.27,59.3,59.24,59.27,350700.0,40.9332,40.9539,40.9124,40.9332,350700.0
2013-03-07 09:45:00,59.28,59.29,59.23,59.25,273400.0,40.9401,40.947,40.9055,40.9194,273400.0
2013-03-07 09:50:00,59.25,59.27,59.2,59.25,179900.0,40.9194,40.9332,40.8848,40.9194,179900.0
2013-03-07 09:55:00,59.26,59.29,59.25,59.28,212100.0,40.9263,40.947,40.9194,40.9401,212100.0
2013-03-07 10:00:00,59.28,59.3,59.22,59.26,157600.0,40.9401,40.9539,40.8986,40.9263,157600.0
2013-03-07 10:05:00,59.27,59.3,59.25,59.28,102500.0,40.9332,40.9539,40.9194,40.9401,102500.0
2013-03-07 10:10:00,59.28,59.29,59.26,59.29,98600.0,40.9401,40.947,40.9263,40.947,98600.0
2013-03-07 10:15:00,59.29,59.32,59.29,59.3,211300.0,40.947,40.9677,40.947,40.9539,211300.0
2013-03-07 10:20:00,59.3,59.32,59.24,59.25,318400.0,40.9539,40.9677,40.9124,40.9194,318400.0
2013-03-07 10:25:00,59.26,59.28,59.24,59.28,167700.0,40.9263,40.9401,40.9124,40.9401,167700.0
2013-03-07 10:30:00,59.28,59.3,59.26,59.3,150700.0,40.9401,40.9539,40.9263,40.9539,150700.0
2013-03-07 10:35:00,59.29,59.29,59.24,59.25,67400.0,40.947,40.947,40.9124,40.9194,67400.0
2013-03-07 10:40:00,59.25,59.29,59.23,59.27,160500.0,40.9194,40.947,40.9055,40.9332,160500.0
2013-03-07 10:45:00,59.27,59.29,59.25,59.28,93100.0,40.9332,40.947,40.9194,40.9401,93100.0
2013-03-07 10:50:00,59.28,59.28,59.21,59.22,86100.0,40.9401,40.9401,40.8917,40.8986,86100.0
2013-03-07 10:55:00,59.22,59.24,59.21,59.22,62000.0,40.8986,40.9124,40.8917,40.8986,62000.0
2013-03-07 11:00:00,59.23,59.25,59.22,59.24,69900.0,40.9055,40.9194,40.8986,40.9124,69900.0
2013-03-07 11:05:00,59.24,59.28,59.24,59.27,58000.0,40.9124,40.9401,40.9124,40.9332,58000.0
2013-03-07 11:10:00,59.27,59.29,59.24,59.26,115900.0,40.9332,40.947,40.9124,40.9263,115900.0
2013-03-07 11:15:00,59.26,59.29,59.25,59.27,126300.0,40.9263,40.947,40.9194,40.9332,126300.0
2013-03-07 11:20:00,59.26,59.29,59.26,59.28,107500.0,40.9263,40.947,40.9263,40.9401,107500.0
2013-03-07 11:25:00,59.28,59.28,59.24,59.25,358100.0,40.9401,40.9401,40.9124,40.9194,358100.0
2013-03-07 11:30:00,59.26,59.28,59.23,59.23,337800.0,40.9263,40.9401,40.9055,40.9055,337800.0
2013-03-07 11:35:00,59.23,59.27,59.23,59.25,205600.0,40.9055,40.9332,40.9055,40.9194,205600.0
2013-03-07 11:40:00,59.24,59.26,59.22,59.24,150000.0,40.9124,40.9263,40.8986,40.9124,150000.0
2013-03-07 11:45:00,59.23,59.26,59.23,59.24,121000.0,40.9055,40.9263,40.9055,40.9124,121000.0
2013-03-07 11:50:00,59.25,59.25,59.23,59.25,34300.0,40.9194,40.9194,40.9055,40.9194,34300.0
2013-03-07 11:55:00,59.24,59.28,59.23,59.25,100000.0,40.9124,40.9401,40.9055,40.9194,100000.0
2013-03-07 12:00:00,59.26,59.28,59.25,59.27,47600.0,40.9263,40.9401,40.9194,40.9332,47600.0
2013-03-07 12:05:00,59.28,59.28,59.26,59.28,48600.0,40.9401,40.9401,40.9263,40.9401,48600.0
2013-03-07 12:10:00,59.28,59.28,59.25,59.27,69700.0,40.9401,40.9401,40.9194,40.9332,69700.0
2013-03-07 12:15:00,59.27,59.28,59.25,59.27,106300.0,40.9332,40.9401,40.9194,40.9332,106300.0
2013-03-07 12:20:00,59.27,59.28,59.26,59.27,59400.0,40.9332,40.9401,40.9263,40.9332,59400.0
2013-03-07 12:25:00,59.28,59.31,59.27,59.3,84900.0,40.9401,40.9608,40.9332,40.9539,84900.0
2013-03-07 12:30:00,59.3,59.31,59.28,59.28,117000.0,40.9539,40.9608,40.9401,40.9401,117000.0
2013-03-07 12:35:00,59.28,59.29,59.27,59.28,39600.0,40.9401,40.947,40.9332,40.9401,39600.0
2013-03-07 12:40:00,59.27,59.27,59.24,59.24,83600.0,40.9332,40.9332,40.9124,40.9124,83600.0
2013-03-07 12:45:00,59.24,59.29,59.24,59.28,54600.0,40.9124,40.947,40.9124,40.9401,54600.0
2013-03-07 12:50:00,59.29,59.3,59.28,59.3,31900.0,40.947,40.9539,40.9401,40.9539,31900.0
2013-03-07 12:55:00,59.3,59.3,59.28,59.28,90600.0,40.9539,40.9539,40.9401,40.9401,90600.0
2013-03-07 13:00:00,59.29,59.3,59.27,59.3,57000.0,40.947,40.9539,40.9332,40.9539,57000.0
2013-03-07 13:05:00,59.3,59.31,59.27,59.28,50300.0,40.9539,40.9608,40.9332,40.9401,50300.0
2013-03-07 13:10:00,59.27,59.29,59.27,59.29,36100.0,40.9332,40.947,40.9332,40.947,36100.0
2013-03-07 13:15:00,59.29,59.3,59.27,59.28,61600.0,40.947,40.9539,40.9332,40.9401,61600.0
2013-03-07 13:20:00,59.28,59.29,59.25,59.26,115600.0,40.9401,40.947,40.9194,40.9263,115600.0
2013-03-07 13:25:00,59.26,59.27,59.24,59.27,83800.0,40.9263,40.9332,40.9124,40.9332,83800.0
2013-03-07 13:30:00,59.26,59.27,59.23,59.24,88400.0,40.9263,40.9332,40.9055,40.9124,88400.0
2013-03-07 13:35:00,59.23,59.24,59.22,59.23,63700.0,40.9055,40.9124,40.8986,40.9055,63700.0
2013-03-07 13:40:00,59.23,59.25,59.22,59.23,56100.0,40.9055,40.9194,40.8986,40.9055,56100.0
2013-03-07 13:45:00,59.22,59.24,59.22,59.24,20300.0,40.8986,40.9124,40.8986,40.9124,20300.0
2013-03-07 13:50:00,59.23,59.25,59.23,59.25,57400.0,40.9055,40.9194,40.9055,40.9194,57400.0
2013-03-07 13:55:00,59.25,59.28,59.24,59.28,34400.0,40.9194,40.9401,40.9124,40.9401,34400.0
2013-03-07 14:00:00,59.28,59.28,59.24,59.24,117300.0,40.9401,40.9401,40.9124,40.9124,117300.0
2013-03-07 14:05:00,59.24,59.25,59.22,59.22,77900.0,40.9124,40.9194,40.8986,40.8986,77900.0
2013-03-07 14:10:00,59.22,59.23,59.2,59.22,45200.0,40.8986,40.9055,40.8848,40.8986,45200.0
2013-03-07 14:15:00,59.22,59.23,59.21,59.22,59200.0,40.8986,40.9055,40.8917,40.8986,59200.0
2013-03-07 14:20:00,59.23,59.23,59.21,59.22,23700.0,40.9055,40.9055,40.8917,40.8986,23700.0
2013-03-07 14:25:00,59.22,59.25,59.22,59.24,32100.0,40.8986,40.9194,40.8986,40.9124,32100.0
2013-03-07 14:30:00,59.24,59.26,59.23,59.26,46900.0,40.9124,40.9263,40.9055,40.9263,46900.0
2013-03-07 14:35:00,59.25,59.26,59.24,59.25,48500.0,40.9194,40.9263,40.9124,40.9194,48500.0
2013-03-07 14:40:00,59.25,59.25,59.22,59.25,76900.0,40.9194,40.9194,40.8986,40.9194,76900.0
2013-03-07 14:45:00,59.24,59.27,59.23,59.27,112000.0,40.9124,40.9332,40.9055,40.9332,112000.0
2013-03-07 14:50:00,59.27,59.27,59.24,59.25,88900.0,40.9332,40.9332,40.9124,40.9194,88900.0
2013-03-07 14:55:00,59.25,59.29,59.25,59.27,74000.0,40.9194,40.947,40.9194,40.9332,74000.0
2013-03-07 15:00:00,59.28,59.29,59.26,59.28,55200.0,40.9401,40.947,40.9263,40.9401,55200.0
2013-03-07 15:05:00,59.28,59.3,59.27,59.29,66500.0,40.9401,40.9539,40.9332,40.947,66500.0
2013-03-07 15:10:00,59.29,59.3,59.28,59.3,122300.0,40.947,40.9539,40.9401,40.9539,122300.0
2013-03-07 15:15:00,59.3,59.32,59.29,59.32,91300.0,40.9539,40.9677,40.947,40.9677,91300.0
2013-03-07 15:20:00,59.31,59.31,59.27,59.29,124000.0,40.9608,40.9608,40.9332,40.947,124000.0
2013-03-07 15:25:00,59.29,59.3,59.28,59.28,77200.0,40.947,40.9539,40.9401,40.9401,77200.0
2013-03-07 15:30:00,59.29,59.31,59.28,59.29,108600.0,40.947,40.9608,40.9401,40.947,108600.0
2013-03-07 15:35:00,59.28,59.29,59.27,59.29,188400.0,40.9401,40.947,40.9332,40.947,188400.0
2013-03-07 15:40:00,59.28,59.3,59.26,59.26,347500.0,40.9401,40.9539,40.9263,40.9263,347500.0
2013-03-07 15:45:00,59.26,59.28,59.25,59.26,332600.0,40.9263,40.9401,40.9194,40.9263,332600.0
2013-03-07 15:50:00,59.26,59.27,59.23,59.23,311700.0,40.9263,40.9332,40.9055,40.9055,311700.0
2013-03-07 15:55:00,59.23,59.26,59.22,59.25,603800.0,40.9055,40.9263,40.8986,40.9194,603800.0
2013-03-08 09:30:00,59.29,59.32,59.26,59.27,683800.0,40.947,40.9677,40.9263,40.9332,683800.0
2013-03-08 09:35:00,59.28,59.28,59.23,59.24,330500.0,40.9401,40.9401,40.9055,40.9124,330500.0
2013-03-08 09:40:00,59.25,59.25,59.15,59.16,362200.0,40.9194,40.9194,40.8503,40.8572,362200.0
2013-03-08 09:45:00,59.16,59.17,59.11,59.14,229300.0,40.8572,40.8641,40.8227,40.8434,229300.0
2013-03-08 09:50:00,59.14,59.19,59.11,59.15,327900.0,40.8434,40.8779,40.8227,40.8503,327900.0
2013-03-08 09:55:00,59.15,59.18,59.12,59.17,653400.0,40.8503,40.871,40.8296,40.8641,653400.0
2013-03-08 10:00:00,59.16,59.2,59.09,59.2,692600.0,40.8572,40.8848,40.8089,40.8848,692600.0
2013-03-08 10:05:00,59.19,59.19,59.11,59.14,518000.0,40.8779,40.8779,40.8227,40.8434,518000.0
2013-03-08 10:10:00,59.13,59.13,59.08,59.12,331200.0,40.8365,40.8365,40.8019,40.8296,331200.0
2013-03-08 10:15:00,59.11,59.17,59.11,59.15,333000.0,40.8227,40.8641,40.8227,40.8503,333000.0
2013-03-08 10:20:00,59.17,59.19,59.15,59.19,480800.0,40.8641,40.8779,40.8503,40.8779,480800.0
2013-03-08 10:25:00,59.18,59.22,59.17,59.21,300100.0,40.871,40.8986,40.8641,40.8917,300100.0
2013-03-08 10:30:00,59.2,59.22,59.17,59.21,344900.0,40.8848,40.8986,40.8641,40.8917,344900.0
2013-03-08 10:35:00,59.21,59.24,59.19,59.21,235600.0,40.8917,40.9124,40.8779,40.8917,235600.0
2013-03-08 10:40:00,59.22,59.25,59.22,59.23,160700.0,40.8986,40.9194,40.8986,40.9055,160700.0
2013-03-08 10:45:00,59.23,59.24,59.17,59.19,166100.0,40.9055,40.9124,40.8641,40.8779,166100.0
2013-03-08 10:50:00,59.19,59.22,59.16,59.17,111200.0,40.8779,40.8986,40.8572,40.8641,111200.0
2013-03-08 10:55:00,59.18,59.19,59.16,59.17,134100.0,40.871,40.8779,40.8572,40.8641,134100.0
2013-03-08 11:00:00,59.17,59.18,59.12,59.17,193200.0,40.8641,40.871,40.8296,40.8641,193200.0
2013-03-08 11:05:00,59.16,59.21,59.16,59.2,90300.0,40.8572,40.8917,40.8572,40.8848,90300.0
2013-03-08 11:10:00,59.21,59.23,59.18,59.19,158200.0,40.8917,40.9055,40.871,40.8779,158200.0
2013-03-08 11:15:00,59.19,59.21,59.17,59.2,154800.0,40.8779,40.8917,40.8641,40.8848,154800.0
2013-03-08 11:20:00,59.2,59.22,59.19,59.21,113800.0,40.8848,40.8986,40.8779,40.8917,113800.0
2013-03-08 11:25:00,59.21,59.25,59.2,59.22,209900.0,40.8917,40.9194,40.8848,40.8986,209900.0
2013-03-08 11:30:00,59.23,59.24,59.2,59.24,285800.0,40.9055,40.9124,40.8848,40.9124,285800.0
2013-03-08 11:35:00,59.24,59.24,59.2,59.2,51600.0,40.9124,40.9124,40.8848,40.8848,51600.0
2013-03-08 11:40:00,59.21,59.22,59.19,59.19,127600.0,40.8917,40.8986,40.8779,40.8779,127600.0
2013-03-08 11:45:00,59.2,59.23,59.19,59.23,56400.0,40.8848,40.9055,40.8779,40.9055,56400.0
2013-03-08 11:50:00,59.23,59.24,59.2,59.21,124700.0,40.9055,40.9124,40.8848,40.8917,124700.0
2013-03-08 11:55:00,59.22,59.25,59.21,59.25,70600.0,40.8986,40.9194,40.8917,40.9194,70600.0
2013-03-08 12:00:00,59.26,59.27,59.24,59.25,122700.0,40.9263,40.9332,40.9124,40.9194,122700.0
2013-03-08 12:05:00,59.26,59.28,59.24,59.27,48600.0,40.9263,40.9401,40.9124,40.9332,48600.0
2013-03-08 12:10:00,59.27,59.3,59.15,59.17,618200.0,40.9332,40.9539,40.8503,40.8641,618200.0
2013-03-08 12:15:00,59.18,59.19,59.08,59.12,195600.0,40.871,40.8779,40.8019,40.8296,195600.0
2013-03-08 12:20:00,59.12,59.16,59.11,59.14,250700.0,40.8296,40.8572,40.8227,40.8434,250700.0
2013-03-08 12:25:00,59.13,59.14,59.11,59.12,133700.0,40.8365,40.8434,40.8227,40.8296,133700.0
2013-03-08 12:30:00,59.11,59.14,59.08,59.08,145500.0,40.8227,40.8434,40.8019,40.8019,145500.0
2013-03-08 12:35:00,59.07,59.08,59.04,59.08,155100.0,40.795,40.8019,40.7743,40.8019,155100.0
2013-03-08 12:40:00,59.08,59.13,59.07,59.13,110500.0,40.8019,40.8365,40.795,40.8365,110500.0
2013-03-08 12:45:00,59.13,59.16,59.13,59.15,22800.0,40.8365,40.8572,40.8365,40.8503,22800.0
2013-03-08 12:50:00,59.15,59.19,59.15,59.18,70600.0,40.8503,40.8779,40.8503,40.871,70600.0
2013-03-08 12:55:00,59.18,59.23,59.18,59.23,56500.0,40.871,40.9055,40.871,40.9055,56500.0
2013-03-08 13:00:00,59.23,59.23,59.19,59.2,80500.0,40.9055,40.9055,40.8779,40.8848,80500.0
2013-03-08 13:05:00,59.2,59.21,59.18,59.2,29100.0,40.8848,40.8917,40.871,40.8848,29100.0
2013-03-08 13:10:00,59.2,59.23,59.2,59.23,47200.0,40.8848,40.9055,40.8848,40.9055,47200.0
2013-03-08 13:15:00,59.23,59.28,59.22,59.26,146500.0,40.9055,40.9401,40.8986,40.9263,146500.0
2013-03-08 13:20:00,59.26,59.27,59.23,59.24,37700.0,40.9263,40.9332,40.9055,40.9124,37700.0
2013-03-08 13:25:00,59.24,59.25,59.23,59.23,28200.0,40.9124,40.9194,40.9055,40.9055,28200.0
2013-03-08 13:30:00,59.25,59.26,59.24,59.25,11100.0,40.9194,40.9263,40.9124,40.9194,11100.0
2013-03-08 13:35:00,59.25,59.29,59.25,59.29,20000.0,40.9194,40.947,40.9194,40.947,20000.0
2013-03-08 13:40:00,59.29,59.3,59.26,59.27,58100.0,40.947,40.9539,40.9263,40.9332,58100.0
2013-03-08 13:45:00,59.28,59.29,59.27,59.28,46700.0,40.9401,40.947,40.9332,40.9401,46700.0
2013-03-08 13:50:00,59.29,59.3,59.28,59.3,92700.0,40.947,40.9539,40.9401,40.9539,92700.0
2013-03-08 13:55:00,59.29,59.3,59.26,59.27,43900.0,40.947,40.9539,40.9263,40.9332,43900.0
2013-03-08 14:00:00,59.26,59.29,59.26,59.29,48800.0,40.9263,40.947,40.9263,40.947,48800.0
2013-03-08 14:05:00,59.28,59.29,59.27,59.29,133700.0,40.9401,40.947,40.9332,40.947,133700.0
2013-03-08 14:10:00,59.29,59.3,59.27,59.29,79700.0,40.947,40.9539,40.9332,40.947,79700.0
2013-03-08 14:15:00,59.29,59.29,59.27,59.29,35500.0,40.947,40.947,40.9332,40.947,35500.0
2013-03-08 14:20:00,59.29,59.35,59.28,59.34,62100.0,40.947,40.9884,40.9401,40.9815,62100.0
2013-03-08 14:25:00,59.33,59.37,59.33,59.36,184000.0,40.9746,41.0022,40.9746,40.9953,184000.0
2013-03-08 14:30:00,59.36,59.38,59.36,59.38,112300.0,40.9953,41.0091,40.9953,41.0091,112300.0
2013-03-08 14:35:00,59.38,59.38,59.34,59.36,170600.0,41.0091,41.0091,40.9815,40.9953,170600.0
2013-03-08 14:40:00,59.37,59.38,59.34,59.34,215100.0,41.0022,41.0091,40.9815,40.9815,215100.0
2013-03-08 14:45:00,59.35,59.36,59.32,59.33,148200.0,40.9884,40.9953,40.9677,40.9746,148200.0
2013-03-08 14:50:00,59.32,59.35,59.32,59.34,72700.0,40.9677,40.9884,40.9677,40.9815,72700.0
2013-03-08 14:55:00,59.33,59.36,59.33,59.36,63200.0,40.9746,40.9953,40.9746,40.9953,63200.0
2013-03-08 15:00:00,59.35,59.4,59.35,59.39,166000.0,40.9884,41.0229,40.9884,41.016,166000.0
2013-03-08 15:05:00,59.4,59.4,59.38,59.39,145900.0,41.0229,41.0229,41.0091,41.016,145900.0
2013-03-08 15:10:00,59.38,59.4,59.38,59.4,32700.0,41.0091,41.0229,41.0091,41.0229,32700.0
2013-03-08 15:15:00,59.4,59.42,59.4,59.41,394700.0,41.0229,41.0368,41.0229,41.0299,394700.0
2013-03-08 15:20:00,59.41,59.42,59.39,59.4,160700.0,41.0299,41.0368,41.016,41.0229,160700.0
2013-03-08 15:25:00,59.4,59.41,59.35,59.36,426200.0,41.0229,41.0299,40.9884,40.9953,426200.0
2013-03-08 15:30:00,59.37,59.39,59.36,59.39,195500.0,41.0022,41.016,40.9953,41.016,195500.0
2013-03-08 15:35:00,59.38,59.39,59.36,59.39,127100.0,41.0091,41.016,40.9953,41.016,127100.0
2013-03-08 15:40:00,59.39,59.4,59.38,59.38,157900.0,41.016,41.0229,41.0091,41.0091,157900.0
2013-03-08 15:45:00,59.39,59.4,59.38,59.4,238500.0,41.016,41.0229,41.0091,41.0229,238500.0
2013-03-08 15:50:00,59.4,59.41,59.38,59.4,248200.0,41.0229,41.0299,41.0091,41.0229,248200.0
2013-03-08 15:55:00,59.4,59.4,59.36,59.37,1147500.0,41.0229,41.0229,40.9953,41.0022,1147500.0
2013-03-11 09:30:00,59.29,59.32,59.26,59.26,187500.0,40.947,40.9677,40.9263,40.9263,187500.0
2013-03-11 09:35:00,59.26,59.28,59.24,59.28,263000.0,40.9263,40.9401,40.9124,40.9401,263000.0
2013-03-11 09:40:00,59.27,59.27,59.22,59.27,225700.0,40.9332,40.9332,40.8986,40.9332,225700.0
2013-03-11 09:45:00,59.27,59.29,59.24,59.27,227800.0,40.9332,40.947,40.9124,40.9332,227800.0
2013-03-11 09:50:00,59.27,59.32,59.26,59.3,196800.0,40.9332,40.9677,40.9263,40.9539,196800.0
2013-03-11 09:55:00,59.29,59.31,59.27,59.27,264400.0,40.947,40.9608,40.9332,40.9332,264400.0
2013-03-11 10:00:00,59.27,59.31,59.26,59.28,155100.0,40.9332,40.9608,40.9263,40.9401,155100.0
2013-03-11 10:05:00,59.28,59.3,59.27,59.3,82800.0,40.9401,40.9539,40.9332,40.9539,82800.0
2013-03-11 10:10:00,59.3,59.31,59.27,59.28,72500.0,40.9539,40.9608,40.9332,40.9401,72500.0
2013-03-11 10:15:00,59.28,59.29,59.26,59.28,109600.0,40.9401,40.947,40.9263,40.9401,109600.0
2013-03-11 10:20:00,59.28,59.29,59.26,59.28,69600.0,40.9401,40.947,40.9263,40.9401,69600.0
2013-03-11 10:25:00,59.28,59.28,59.26,59.28,134600.0,40.9401,40.9401,40.9263,40.9401,134600.0
2013-03-11 10:30:00,59.29,59.31,59.28,59.29,113000.0,40.947,40.9608,40.9401,40.947,113000.0
2013-03-11 10:35:00,59.29,59.32,59.28,59.3,155200.0,40.947,40.9677,40.9401,40.9539,155200.0
2013-03-11 10:40:00,59.3,59.31,59.26,59.28,75400.0,40.9539,40.9608,40.9263,40.9401,75400.0
2013-03-11 10:45:00,59.28,59.31,59.27,59.3,165200.0,40.9401,40.9608,40.9332,40.9539,165200.0
2013-03-11 10:50:00,59.3,59.31,59.26,59.26,183400.0,40.9539,40.9608,40.9263,40.9263,183400.0
2013-03-11 10:55:00,59.27,59.3,59.26,59.28,93400.0,40.9332,40.9539,40.9263,40.9401,93400.0
2013-03-11 11:00:00,59.29,59.3,59.27,59.3,153300.0,40.947,40.9539,40.9332,40.9539,153300.0
2013-03-11 11:05:00,59.3,59.32,59.29,59.29,40800.0,40.9539,40.9677,40.947,40.947,40800.0
2013-03-11 11:10:00,59.3,59.36,59.3,59.35,120500.0,40.9539,40.9953,40.9539,40.9884,120500.0
2013-03-11 11:15:00,59.35,59.36,59.32,59.33,87400.0,40.9884,40.9953,40.9677,40.9746,87400.0
2013-03-11 11:20:00,59.33,59.33,59.31,59.32,67200.0,40.9746,40.9746,40.9608,40.9677,67200.0
2013-03-11 11:25:00,59.33,59.37,59.32,59.36,84900.0,40.9746,41.0022,40.9677,40.9953,84900.0
2013-03-11 11:30:00,59.35,59.38,59.33,59.36,155900.0,40.9884,41.0091,40.9746,40.9953,155900.0
2013-03-11 11:35:00,59.36,59.37,59.35,59.36,71500.0,40.9953,41.0022,40.9884,40.9953,71500.0
2013-03-11 11:40:00,59.36,59.39,59.36,59.38,215800.0,40.9953,41.016,40.9953,41.0091,215800.0
2013-03-11 11:45:00,59.37,59.38,59.36,59.37,77700.0,41.0022,41.0091,40.9953,41.0022,77700.0
2013-03-11 11:50:00,59.37,59.38,59.37,59.38,57200.0,41.0022,41.0091,41.0022,41.0091,57200.0
2013-03-11 11:55:00,59.37,59.38,59.35,59.36,72400.0,41.0022,41.0091,40.9884,40.9953,72400.0
2013-03-11 12:00:00,59.36,59.37,59.34,59.36,132900.0,40.9953,41.0022,40.9815,40.9953,132900.0
2013-03-11 12:05:00,59.37,59.4,59.37,59.39,83600.0,41.0022,41.0229,41.0022,41.016,83600.0
2013-03-11 12:10:00,59.4,59.41,59.39,59.41,121900.0,41.0229,41.0299,41.016,41.0299,121900.0
2013-03-11 12:15:00,59.4,59.4,59.38,59.39,93300.0,41.0229,41.0229,41.0091,41.016,93300.0
2013-03-11 12:20:00,59.39,59.4,59.39,59.4,44100.0,41.016,41.0229,41.016,41.0229,44100.0
2013-03-11 12:25:00,59.4,59.41,59.38,59.41,100000.0,41.0229,41.0299,41.0091,41.0299,100000.0
2013-03-11 12:30:00,59.4,59.4,59.37,59.38,393800.0,41.0229,41.0229,41.0022,41.0091,393800.0
2013-03-11 12:35:00,59.37,59.39,59.36,59.37,131400.0,41.0022,41.016,40.9953,41.0022,131400.0
2013-03-11 12:40:00,59.36,59.37,59.36,59.37,47400.0,40.9953,41.0022,40.9953,41.0022,47400.0
2013-03-11 12:45:00,59.36,59.38,59.36,59.36,73200.0,40.9953,41.0091,40.9953,40.9953,73200.0
2013-03-11 12:50:00,59.36,59.38,59.35,59.36,39600.0,40.9953,41.0091,40.9884,40.9953,39600.0
2013-03-11 12:55:00,59.36,59.39,59.36,59.38,59000.0,40.9953,41.016,40.9953,41.0091,59000.0
2013-03-11 13:00:00,59.39,59.4,59.38,59.39,204800.0,41.016,41.0229,41.0091,41.016,204800.0
2013-03-11 13:05:00,59.38,59.41,59.38,59.41,54000.0,41.0091,41.0299,41.0091,41.0299,54000.0
2013-03-11 13:10:00,59.4,59.42,59.39,59.41,75800.0,41.0229,41.0368,41.016,41.0299,75800.0
2013-03-11 13:15:00,59.41,59.41,59.39,59.4,94400.0,41.0299,41.0299,41.016,41.0229,94400.0
2013-03-11 13:20:00,59.39,59.41,59.39,59.41,74000.0,41.016,41.0299,41.016,41.0299,74000.0
2013-03-11 13:25:00,59.4,59.45,59.4,59.44,236900.0,41.0229,41.0575,41.0229,41.0506,236900.0
2013-03-11 13:30:00,59.44,59.47,59.44,59.46,67900.0,41.0506,41.0713,41.0506,41.0644,67900.0
2013-03-11 13:35:00,59.46,59.46,59.44,59.44,87500.0,41.0644,41.0644,41.0506,41.0506,87500.0
2013-03-11 13:40:00,59.44,59.45,59.43,59.44,57500.0,41.0506,41.0575,41.0437,41.0506,57500.0
2013-03-11 13:45:00,59.44,59.45,59.43,59.44,69100.0,41.0506,41.0575,41.0437,41.0506,69100.0
2013-03-11 13:50:00,59.44,59.44,59.42,59.42,42600.0,41.0506,41.0506,41.0368,41.0368,42600.0
2013-03-11 13:55:00,59.42,59.44,59.42,59.43,28600.0,41.0368,41.0506,41.0368,41.0437,28600.0
2013-03-11 14:00:00,59.43,59.45,59.42,59.45,41400.0,41.0437,41.0575,41.0368,41.0575,41400.0
2013-03-11 14:05:00,59.45,59.47,59.44,59.46,47100.0,41.0575,41.0713,41.0506,41.0644,47100.0
2013-03-11 14:10:00,59.47,59.47,59.46,59.47,46400.0,41.0713,41.0713,41.0644,41.0713,46400.0
2013-03-11 14:15:00,59.47,59.48,59.46,59.47,39700.0,41.0713,41.0782,41.0644,41.0713,39700.0
2013-03-11 14:20:00,59.47,59.51,59.47,59.51,52100.0,41.0713,41.0989,41.0713,41.0989,52100.0
2013-03-11 14:25:00,59.51,59.52,59.5,59.5,27400.0,41.0989,41.1058,41.092,41.092,27400.0
2013-03-11 14:30:00,59.5,59.5,59.46,59.47,88900.0,41.092,41.092,41.0644,41.0713,88900.0
2013-03-11 14:35:00,59.47,59.5,59.46,59.48,104000.0,41.0713,41.092,41.0644,41.0782,104000.0
2013-03-11 14:40:00,59.48,59.5,59.47,59.48,156200.0,41.0782,41.092,41.0713,41.0782,156200.0
2013-03-11 14:45:00,59.49,59.55,59.48,59.52,223400.0,41.0851,41.1265,41.0782,41.1058,223400.0
2013-03-11 14:50:00,59.52,59.53,59.5,59.5,114200.0,41.1058,41.1127,41.092,41.092,114200.0
2013-03-11 14:55:00,59.51,59.53,59.51,59.51,120200.0,41.0989,41.1127,41.0989,41.0989,120200.0
2013-03-11 15:00:00,59.51,59.51,59.48,59.48,80600.0,41.0989,41.0989,41.0782,41.0782,80600.0
2013-03-11 15:05:00,59.48,59.51,59.47,59.49,147500.0,41.0782,41.0989,41.0713,41.0851,147500.0
2013-03-11 15:10:00,59.5,59.51,59.49,59.5,82200.0,41.092,41.0989,41.0851,41.092,82200.0
2013-03-11 15:15:00,59.5,59.51,59.49,59.5,42200.0,41.092,41.0989,41.0851,41.092,42200.0
2013-03-11 15:20:00,59.51,59.52,59.5,59.52,20800.0,41.0989,41.1058,41.092,41.1058,20800.0
2013-03-11 15:25:00,59.52,59.52,59.49,59.5,62900.0,41.1058,41.1058,41.0851,41.092,62900.0
2013-03-11 15:30:00,59.5,59.5,59.48,59.48,34700.0,41.092,41.092,41.0782,41.0782,34700.0
2013-03-11 15:35:00,59.48,59.49,59.48,59.48,69500.0,41.0782,41.0851,41.0782,41.0782,69500.0
2013-03-11 15:40:00,59.48,59.51,59.48,59.51,67200.0,41.0782,41.0989,41.0782,41.0989,67200.0
2013-03-11 15:45:00,59.51,59.52,59.49,59.52,202600.0,41.0989,41.1058,41.0851,41.1058,202600.0
2013-03-11 15:50:00,59.52,59.53,59.51,59.53,175600.0,41.1058,41.1127,41.0989,41.1127,175600.0
2013-03-11 15:55:00,59.53,59.55,59.52,59.55,701400.0,41.1127,41.1265,41.1058,41.1265,701400.0
2013-03-12 09:30:00,59.53,59.54,59.45,59.49,196100.0,41.1127,41.1196,41.0575,41.0851,196100.0
2013-03-12 09:35:00,59.49,59.5,59.45,59.48,100000.0,41.0851,41.092,41.0575,41.0782,100000.0
2013-03-12 09:40:00,59.47,59.51,59.44,59.51,117100.0,41.0713,41.0989,41.0506,41.0989,117100.0
2013-03-12 09:45:00,59.5,59.5,59.44,59.48,239500.0,41.092,41.092,41.0506,41.0782,239500.0
2013-03-12 09:50:00,59.48,59.51,59.47,59.5,198000.0,41.0782,41.0989,41.0713,41.092,198000.0
2013-03-12 09:55:00,59.49,59.54,59.49,59.52,164000.0,41.0851,41.1196,41.0851,41.1058,164000.0
2013-03-12 10:00:00,59.52,59.54,59.52,59.53,109300.0,41.1058,41.1196,41.1058,41.1127,109300.0
2013-03-12 10:05:00,59.54,59.55,59.53,59.55,70800.0,41.1196,41.1265,41.1127,41.1265,70800.0
2013-03-12 10:10:00,59.55,59.6,59.55,59.57,371500.0,41.1265,41.1611,41.1265,41.1404,371500.0
2013-03-12 10:15:00,59.56,59.59,59.54,59.55,86600.0,41.1334,41.1542,41.1196,41.1265,86600.0
2013-03-12 10:20:00,59.55,59.59,59.54,59.57,298000.0,41.1265,41.1542,41.1196,41.1404,298000.0
2013-03-12 10:25:00,59.59,59.6,59.57,59.59,426000.0,41.1542,41.1611,41.1404,41.1542,426000.0
2013-03-12 10:30:00,59.59,59.6,59.5,59.5,615000.0,41.1542,41.1611,41.092,41.092,615000.0
2013-03-12 10:35:00,59.5,59.51,59.46,59.51,929300.0,41.092,41.0989,41.0644,41.0989,929300.0
2013-03-12 10:40:00,59.51,59.51,59.47,59.48,423200.0,41.0989,41.0989,41.0713,41.0782,423200.0
2013-03-12 10:45:00,59.48,59.49,59.46,59.47,104300.0,41.0782,41.0851,41.0644,41.0713,104300.0
2013-03-12 10:50:00,59.47,59.5,59.45,59.49,300800.0,41.0713,41.092,41.0575,41.0851,300800.0
2013-03-12 10:55:00,59.5,59.51,59.46,59.47,129000.0,41.092,41.0989,41.0644,41.0713,129000.0
2013-03-12 11:00:00,59.46,59.46,59.41,59.42,418000.0,41.0644,41.0644,41.0299,41.0368,418000.0
2013-03-12 11:05:00,59.43,59.43,59.36,59.37,231400.0,41.0437,41.0437,40.9953,41.0022,231400.0
2013-03-12 11:10:00,59.37,59.41,59.37,59.38,294500.0,41.0022,41.0299,41.0022,41.0091,294500.0
2013-03-12 11:15:00,59.39,59.39,59.37,59.37,180000.0,41.016,41.016,41.0022,41.0022,180000.0
2013-03-12 11:20:00,59.37,59.37,59.31,59.31,435900.0,41.0022,41.0022,40.9608,40.9608,435900.0
2013-03-12 11:25:00,59.32,59.34,59.25,59.25,676300.0,40.9677,40.9815,40.9194,40.9194,676300.0
2013-03-12 11:30:00,59.25,59.3,59.23,59.3,193700.0,40.9194,40.9539,40.9055,40.9539,193700.0
2013-03-12 11:35:00,59.3,59.34,59.29,59.31,128900.0,40.9539,40.9815,40.947,40.9608,128900.0
2013-03-12 11:40:00,59.32,59.32,59.29,59.32,131600.0,40.9677,40.9677,40.947,40.9677,131600.0
2013-03-12 11:45:00,59.32,59.33,59.28,59.32,149300.0,40.9677,40.9746,40.9401,40.9677,149300.0
2013-03-12 11:50:00,59.32,59.35,59.31,59.35,142300.0,40.9677,40.9884,40.9608,40.9884,142300.0
2013-03-12 11:55:00,59.35,59.39,59.34,59.36,97100.0,40.9884,41.016,40.9815,40.9953,97100.0
2013-03-12 12:00:00,59.37,59.39,59.36,59.37,49300.0,41.0022,41.016,40.9953,41.0022,49300.0
2013-03-12 12:05:00,59.37,59.39,59.35,59.37,198800.0,41.0022,41.016,40.9884,41.0022,198800.0
2013-03-12 12:10:00,59.38,59.38,59.34,59.35,159100.0,41.0091,41.0091,40.9815,40.9884,159100.0
2013-03-12 12:15:00,59.36,59.4,59.36,59.39,137500.0,40.9953,41.0229,40.9953,41.016,137500.0
2013-03-12 12:20:00,59.38,59.38,59.35,59.35,79100.0,41.0091,41.0091,40.9884,40.9884,79100.0
2013-03-12 12:25:00,59.35,59.36,59.29,59.3,77400.0,40.9884,40.9953,40.947,40.9539,77400.0
2013-03-12 12:30:00,59.3,59.34,59.3,59.33,147400.0,40.9539,40.9815,40.9539,40.9746,147400.0
2013-03-12 12:35:00,59.33,59.33,59.3,59.3,81500.0,40.9746,40.9746,40.9539,40.9539,81500.0
2013-03-12 12:40:00,59.3,59.33,59.28,59.33,339600.0,40.9539,40.9746,40.9401,40.9746,339600.0
2013-03-12 12:45:00,59.33,59.33,59.29,59.31,42700.0,40.9746,40.9746,40.947,40.9608,42700.0
2013-03-12 12:50:00,59.32,59.33,59.32,59.32,50500.0,40.9677,40.9746,40.9677,40.9677,50500.0
2013-03-12 12:55:00,59.33,59.36,59.32,59.33,44700.0,40.9746,40.9953,40.9677,40.9746,44700.0
2013-03-12 13:00:00,59.33,59.35,59.32,59.34,35100.0,40.9746,40.9884,40.9677,40.9815,35100.0
2013-03-12 13:05:00,59.33,59.34,59.33,59.33,11700.0,40.9746,40.9815,40.9746,40.9746,11700.0
2013-03-12 13:10:00,59.32,59.34,59.31,59.33,52100.0,40.9677,40.9815,40.9608,40.9746,52100.0
2013-03-12 13:15:00,59.33,59.33,59.31,59.32,53400.0,40.9746,40.9746,40.9608,40.9677,53400.0
2013-03-12 13:20:00,59.33,59.34,59.31,59.31,33200.0,40.9746,40.9815,40.9608,40.9608,33200.0
2013-03-12 13:25:00,59.31,59.31,59.28,59.29,41700.0,40.9608,40.9608,40.9401,40.947,41700.0
2013-03-12 13:30:00,59.3,59.32,59.28,59.31,33200.0,40.9539,40.9677,40.9401,40.9608,33200.0
2013-03-12 13:35:00,59.32,59.33,59.29,59.3,62400.0,40.9677,40.9746,40.947,40.9539,62400.0
2013-03-12 13:40:00,59.3,59.32,59.29,59.32,32700.0,40.9539,40.9677,40.947,40.9677,32700.0
2013-03-12 13:45:00,59.33,59.34,59.3,59.3,43600.0,40.9746,40.9815,40.9539,40.9539,43600.0
2013-03-12 13:50:00,59.29,59.3,59.27,59.28,57700.0,40.947,40.9539,40.9332,40.9401,57700.0
2013-03-12 13:55:00,59.28,59.3,59.26,59.29,68400.0,40.9401,40.9539,40.9263,40.947,68400.0
2013-03-12 14:00:00,59.29,59.32,59.28,59.28,103800.0,40.947,40.9677,40.9401,40.9401,103800.0
2013-03-12 14:05:00,59.28,59.29,59.24,59.25,76000.0,40.9401,40.947,40.9124,40.9194,76000.0
2013-03-12 14:10:00,59.24,59.24,59.15,59.18,591600.0,40.9124,40.9124,40.8503,40.871,591600.0
2013-03-12 14:15:00,59.18,59.19,59.15,59.17,176100.0,40.871,40.8779,40.8503,40.8641,176100.0
2013-03-12 14:20:00,59.17,59.18,59.15,59.17,80400.0,40.8641,40.871,40.8503,40.8641,80400.0
2013-03-12 14:25:00,59.17,59.19,59.15,59.16,80800.0,40.8641,40.8779,40.8503,40.8572,80800.0
2013-03-12 14:30:00,59.16,59.18,59.15,59.17,201000.0,40.8572,40.871,40.8503,40.8641,201000.0
2013-03-12 14:35:00,59.17,59.21,59.16,59.2,612900.0,40.8641,40.8917,40.8572,40.8848,612900.0
2013-03-12 14:40:00,59.19,59.22,59.19,59.22,81400.0,40.8779,40.8986,40.8779,40.8986,81400.0
2013-03-12 14:45:00,59.22,59.25,59.2,59.25,196700.0,40.8986,40.9194,40.8848,40.9194,196700.0
2013-03-12 14:50:00,59.24,59.26,59.23,59.25,101100.0,40.9124,40.9263,40.9055,40.9194,101100.0
2013-03-12 14:55:00,59.25,59.27,59.22,59.22,207900.0,40.9194,40.9332,40.8986,40.8986,207900.0
2013-03-12 15:00:00,59.22,59.25,59.22,59.23,60600.0,40.8986,40.9194,40.8986,40.9055,60600.0
2013-03-12 15:05:00,59.23,59.24,59.2,59.2,41800.0,40.9055,40.9124,40.8848,40.8848,41800.0
2013-03-12 15:10:00,59.21,59.26,59.2,59.24,101400.0,40.8917,40.9263,40.8848,40.9124,101400.0
2013-03-12 15:15:00,59.24,59.28,59.24,59.27,70200.0,40.9124,40.9401,40.9124,40.9332,70200.0
2013-03-12 15:20:00,59.28,59.34,59.27,59.33,115900.0,40.9401,40.9815,40.9332,40.9746,115900.0
2013-03-12 15:25:00,59.33,59.33,59.25,59.28,137500.0,40.9746,40.9746,40.9194,40.9401,137500.0
2013-03-12 15:30:00,59.28,59.29,59.25,59.26,110900.0,40.9401,40.947,40.9194,40.9263,110900.0
2013-03-12 15:35:00,59.25,59.28,59.24,59.28,134300.0,40.9194,40.9401,40.9124,40.9401,134300.0
2013-03-12 15:40:00,59.28,59.29,59.27,59.28,120500.0,40.9401,40.947,40.9332,40.9401,120500.0
2013-03-12 15:45:00,59.27,59.28,59.22,59.22,290700.0,40.9332,40.9401,40.8986,40.8986,290700.0
2013-03-12 15:50:00,59.22,59.27,59.22,59.26,209300.0,40.8986,40.9332,40.8986,40.9263,209300.0
2013-03-12 15:55:00,59.27,59.29,59.23,59.28,754800.0,40.9332,40.947,40.9055,40.9401,754800.0
2013-03-13 09:30:00,59.12,59.14,59.09,59.13,180200.0,40.8296,40.8434,40.8089,40.8365,180200.0
2013-03-13 09:35:00,59.12,59.16,59.08,59.08,173100.0,40.8296,40.8572,40.8019,40.8019,173100.0
2013-03-13 09:40:00,59.08,59.08,58.94,58.96,429500.0,40.8019,40.8019,40.7053,40.7191,429500.0
2013-03-13 09:45:00,58.95,58.97,58.91,58.94,528600.0,40.7122,40.726,40.6845,40.7053,528600.0
2013-03-13 09:50:00,58.94,58.98,58.92,58.96,173600.0,40.7053,40.7329,40.6914,40.7191,173600.0
2013-03-13 09:55:00,58.97,58.99,58.94,58.97,72700.0,40.726,40.7398,40.7053,40.726,72700.0
2013-03-13 10:00:00,58.98,58.98,58.93,58.93,154900.0,40.7329,40.7329,40.6984,40.6984,154900.0
2013-03-13 10:05:00,58.93,58.94,58.89,58.89,119300.0,40.6984,40.7053,40.6707,40.6707,119300.0
2013-03-13 10:10:00,58.9,58.95,58.87,58.94,87900.0,40.6776,40.7122,40.6569,40.7053,87900.0
2013-03-13 10:15:00,58.94,58.99,58.92,58.97,105300.0,40.7053,40.7398,40.6914,40.726,105300.0
2013-03-13 10:20:00,58.98,59.0,58.97,58.98,115600.0,40.7329,40.7467,40.726,40.7329,115600.0
2013-03-13 10:25:00,58.98,58.98,58.95,58.96,91800.0,40.7329,40.7329,40.7122,40.7191,91800.0
2013-03-13 10:30:00,58.96,58.98,58.96,58.98,103900.0,40.7191,40.7329,40.7191,40.7329,103900.0
2013-03-13 10:35:00,58.97,59.07,58.97,59.06,247000.0,40.726,40.795,40.726,40.7881,247000.0
2013-03-13 10:40:00,59.06,59.08,59.05,59.08,148100.0,40.7881,40.8019,40.7812,40.8019,148100.0
2013-03-13 10:45:00,59.07,59.07,59.04,59.04,91100.0,40.795,40.795,40.7743,40.7743,91100.0
2013-03-13 10:50:00,59.05,59.08,59.04,59.07,69100.0,40.7812,40.8019,40.7743,40.795,69100.0
2013-03-13 10:55:00,59.08,59.08,59.05,59.07,82800.0,40.8019,40.8019,40.7812,40.795,82800.0
2013-03-13 11:00:00,59.07,59.11,59.06,59.09,107000.0,40.795,40.8227,40.7881,40.8089,107000.0
2013-03-13 11:05:00,59.09,59.1,59.07,59.08,95200.0,40.8089,40.8158,40.795,40.8019,95200.0
2013-03-13 11:10:00,59.08,59.13,59.07,59.1,288100.0,40.8019,40.8365,40.795,40.8158,288100.0
2013-03-13 11:15:00,59.1,59.12,59.09,59.1,71100.0,40.8158,40.8296,40.8089,40.8158,71100.0
2013-03-13 11:20:00,59.11,59.11,59.08,59.09,56600.0,40.8227,40.8227,40.8019,40.8089,56600.0
2013-03-13 11:25:00,59.1,59.1,59.05,59.05,51000.0,40.8158,40.8158,40.7812,40.7812,51000.0
2013-03-13 11:30:00,59.06,59.11,59.06,59.09,104100.0,40.7881,40.8227,40.7881,40.8089,104100.0
2013-03-13 11:35:00,59.09,59.1,59.08,59.08,68100.0,40.8089,40.8158,40.8019,40.8019,68100.0
2013-03-13 11:40:00,59.09,59.1,59.07,59.08,154200.0,40.8089,40.8158,40.795,40.8019,154200.0
2013-03-13 11:45:00,59.07,59.09,59.06,59.07,93600.0,40.795,40.8089,40.7881,40.795,93600.0
2013-03-13 11:50:00,59.07,59.1,59.07,59.09,13800.0,40.795,40.8158,40.795,40.8089,13800.0
2013-03-13 11:55:00,59.1,59.11,59.08,59.08,90700.0,40.8158,40.8227,40.8019,40.8019,90700.0
2013-03-13 12:00:00,59.08,59.09,59.06,59.06,81700.0,40.8019,40.8089,40.7881,40.7881,81700.0
2013-03-13 12:05:00,59.07,59.11,59.07,59.09,86400.0,40.795,40.8227,40.795,40.8089,86400.0
2013-03-13 12:10:00,59.1,59.12,59.09,59.11,35700.0,40.8158,40.8296,40.8089,40.8227,35700.0
2013-03-13 12:15:00,59.11,59.12,59.1,59.11,216200.0,40.8227,40.8296,40.8158,40.8227,216200.0
2013-03-13 12:20:00,59.11,59.12,59.1,59.11,164400.0,40.8227,40.8296,40.8158,40.8227,164400.0
2013-03-13 12:25:00,59.11,59.13,59.1,59.11,149400.0,40.8227,40.8365,40.8158,40.8227,149400.0
2013-03-13 12:30:00,59.12,59.17,59.11,59.16,144900.0,40.8296,40.8641,40.8227,40.8572,144900.0
2013-03-13 12:35:00,59.16,59.2,59.16,59.18,59100.0,40.8572,40.8848,40.8572,40.871,59100.0
2013-03-13 12:40:00,59.18,59.21,59.17,59.18,69900.0,40.871,40.8917,40.8641,40.871,69900.0
2013-03-13 12:45:00,59.18,59.18,59.13,59.15,47000.0,40.871,40.871,40.8365,40.8503,47000.0
2013-03-13 12:50:00,59.15,59.19,59.15,59.18,82700.0,40.8503,40.8779,40.8503,40.871,82700.0
2013-03-13 12:55:00,59.18,59.2,59.18,59.2,32500.0,40.871,40.8848,40.871,40.8848,32500.0
2013-03-13 13:00:00,59.21,59.24,59.19,59.19,68300.0,40.8917,40.9124,40.8779,40.8779,68300.0
2013-03-13 13:05:00,59.19,59.23,59.19,59.2,17300.0,40.8779,40.9055,40.8779,40.8848,17300.0
2013-03-13 13:10:00,59.21,59.24,59.2,59.24,39500.0,40.8917,40.9124,40.8848,40.9124,39500.0
2013-03-13 13:15:00,59.24,59.25,59.23,59.25,44100.0,40.9124,40.9194,40.9055,40.9194,44100.0
2013-03-13 13:20:00,59.24,59.25,59.23,59.24,65900.0,40.9124,40.9194,40.9055,40.9124,65900.0
2013-03-13 13:25:00,59.25,59.26,59.25,59.25,28300.0,40.9194,40.9263,40.9194,40.9194,28300.0
2013-03-13 13:30:00,59.26,59.28,59.25,59.27,154000.0,40.9263,40.9401,40.9194,40.9332,154000.0
2013-03-13 13:35:00,59.27,59.28,59.27,59.28,21100.0,40.9332,40.9401,40.9332,40.9401,21100.0
2013-03-13 13:40:00,59.28,59.31,59.27,59.3,58800.0,40.9401,40.9608,40.9332,40.9539,58800.0
2013-03-13 13:45:00,59.29,59.33,59.29,59.32,45100.0,40.947,40.9746,40.947,40.9677,45100.0
2013-03-13 13:50:00,59.33,59.33,59.31,59.32,17800.0,40.9746,40.9746,40.9608,40.9677,17800.0
2013-03-13 13:55:00,59.31,59.32,59.31,59.31,44600.0,40.9608,40.9677,40.9608,40.9608,44600.0
2013-03-13 14:00:00,59.31,59.31,59.27,59.27,24900.0,40.9608,40.9608,40.9332,40.9332,24900.0
2013-03-13 14:05:00,59.28,59.3,59.27,59.27,50500.0,40.9401,40.9539,40.9332,40.9332,50500.0
2013-03-13 14:10:00,59.28,59.28,59.26,59.27,20200.0,40.9401,40.9401,40.9263,40.9332,20200.0
2013-03-13 14:15:00,59.27,59.27,59.23,59.24,85700.0,40.9332,40.9332,40.9055,40.9124,85700.0
2013-03-13 14:20:00,59.24,59.24,59.2,59.22,140400.0,40.9124,40.9124,40.8848,40.8986,140400.0
2013-03-13 14:25:00,59.21,59.24,59.2,59.23,58200.0,40.8917,40.9124,40.8848,40.9055,58200.0
2013-03-13 14:30:00,59.23,59.24,59.22,59.23,32000.0,40.9055,40.9124,40.8986,40.9055,32000.0
2013-03-13 14:35:00,59.24,59.24,59.21,59.21,72200.0,40.9124,40.9124,40.8917,40.8917,72200.0
2013-03-13 14:40:00,59.22,59.22,59.2,59.21,46800.0,40.8986,40.8986,40.8848,40.8917,46800.0
2013-03-13 14:45:00,59.2,59.23,59.2,59.21,50500.0,40.8848,40.9055,40.8848,40.8917,50500.0
2013-03-13 14:50:00,59.21,59.22,59.2,59.2,45600.0,40.8917,40.8986,40.8848,40.8848,45600.0
2013-03-13 14:55:00,59.21,59.21,59.19,59.19,94500.0,40.8917,40.8917,40.8779,40.8779,94500.0
2013-03-13 15:00:00,59.19,59.21,59.18,59.18,64600.0,40.8779,40.8917,40.871,40.871,64600.0
2013-03-13 15:05:00,59.19,59.19,59.14,59.14,201700.0,40.8779,40.8779,40.8434,40.8434,201700.0
2013-03-13 15:10:00,59.14,59.16,59.13,59.14,101700.0,40.8434,40.8572,40.8365,40.8434,101700.0
2013-03-13 15:15:00,59.15,59.16,59.13,59.13,59200.0,40.8503,40.8572,40.8365,40.8365,59200.0
2013-03-13 15:20:00,59.14,59.16,59.13,59.15,51600.0,40.8434,40.8572,40.8365,40.8503,51600.0
2013-03-13 15:25:00,59.15,59.16,59.13,59.16,21200.0,40.8503,40.8572,40.8365,40.8572,21200.0
2013-03-13 15:30:00,59.16,59.19,59.15,59.18,266000.0,40.8572,40.8779,40.8503,40.871,266000.0
2013-03-13 15:35:00,59.18,59.2,59.18,59.18,104200.0,40.871,40.8848,40.871,40.871,104200.0
2013-03-13 15:40:00,59.18,59.19,59.16,59.17,75500.0,40.871,40.8779,40.8572,40.8641,75500.0
2013-03-13 15:45:00,59.16,59.19,59.16,59.19,122100.0,40.8572,40.8779,40.8572,40.8779,122100.0
2013-03-13 15:50:00,59.18,59.2,59.17,59.19,376800.0,40.871,40.8848,40.8641,40.8779,376800.0
2013-03-13 15:55:00,59.19,59.2,59.15,59.17,950700.0,40.8779,40.8848,40.8503,40.8641,950700.0
2013-03-14 09:30:00,59.43,59.44,59.4,59.44,237300.0,41.0437,41.0506,41.0229,41.0506,237300.0
2013-03-14 09:35:00,59.44,59.5,59.44,59.47,129400.0,41.0506,41.092,41.0506,41.0713,129400.0
2013-03-14 09:40:00,59.48,59.51,59.44,59.45,173000.0,41.0782,41.0989,41.0506,41.0575,173000.0
2013-03-14 09:45:00,59.46,59.49,59.45,59.49,203800.0,41.0644,41.0851,41.0575,41.0851,203800.0
2013-03-14 09:50:00,59.48,59.52,59.48,59.52,166600.0,41.0782,41.1058,41.0782,41.1058,166600.0
2013-03-14 09:55:00,59.52,59.57,59.5,59.52,237400.0,41.1058,41.1404,41.092,41.1058,237400.0
2013-03-14 10:00:00,59.51,59.52,59.48,59.48,260800.0,41.0989,41.1058,41.0782,41.0782,260800.0
2013-03-14 10:05:00,59.47,59.48,59.44,59.45,112600.0,41.0713,41.0782,41.0506,41.0575,112600.0
2013-03-14 10:10:00,59.45,59.46,59.43,59.43,72900.0,41.0575,41.0644,41.0437,41.0437,72900.0
2013-03-14 10:15:00,59.44,59.45,59.41,59.42,124400.0,41.0506,41.0575,41.0299,41.0368,124400.0
2013-03-14 10:20:00,59.43,59.45,59.4,59.45,94100.0,41.0437,41.0575,41.0229,41.0575,94100.0
2013-03-14 10:25:00,59.45,59.55,59.44,59.52,115100.0,41.0575,41.1265,41.0506,41.1058,115100.0
2013-03-14 10:30:00,59.52,59.56,59.52,59.54,127300.0,41.1058,41.1334,41.1058,41.1196,127300.0
2013-03-14 10:35:00,59.54,59.57,59.53,59.55,147500.0,41.1196,41.1404,41.1127,41.1265,147500.0
2013-03-14 10:40:00,59.55,59.59,59.55,59.56,87200.0,41.1265,41.1542,41.1265,41.1334,87200.0
2013-03-14 10:45:00,59.56,59.56,59.52,59.55,193300.0,41.1334,41.1334,41.1058,41.1265,193300.0
2013-03-14 10:50:00,59.55,59.56,59.52,59.54,77600.0,41.1265,41.1334,41.1058,41.1196,77600.0
2013-03-14 10:55:00,59.54,59.55,59.51,59.52,98400.0,41.1196,41.1265,41.0989,41.1058,98400.0
2013-03-14 11:00:00,59.52,59.56,59.52,59.54,88000.0,41.1058,41.1334,41.1058,41.1196,88000.0
2013-03-14 11:05:00,59.55,59.59,59.54,59.56,191300.0,41.1265,41.1542,41.1196,41.1334,191300.0
2013-03-14 11:10:00,59.56,59.57,59.55,59.56,183200.0,41.1334,41.1404,41.1265,41.1334,183200.0
2013-03-14 11:15:00,59.55,59.57,59.55,59.56,162900.0,41.1265,41.1404,41.1265,41.1334,162900.0
2013-03-14 11:20:00,59.56,59.56,59.55,59.56,65700.0,41.1334,41.1334,41.1265,41.1334,65700.0
2013-03-14 11:25:00,59.56,59.57,59.54,59.55,82200.0,41.1334,41.1404,41.1196,41.1265,82200.0
2013-03-14 11:30:00,59.55,59.56,59.53,59.54,80400.0,41.1265,41.1334,41.1127,41.1196,80400.0
2013-03-14 11:35:00,59.55,59.58,59.55,59.58,49800.0,41.1265,41.1473,41.1265,41.1473,49800.0
2013-03-14 11:40:00,59.58,59.6,59.57,59.58,122600.0,41.1473,41.1611,41.1404,41.1473,122600.0
2013-03-14 11:45:00,59.59,59.63,59.59,59.61,104100.0,41.1542,41.1818,41.1542,41.168,104100.0
2013-03-14 11:50:00,59.62,59.63,59.61,59.62,92800.0,41.1749,41.1818,41.168,41.1749,92800.0
2013-03-14 11:55:00,59.62,59.65,59.62,59.65,106600.0,41.1749,41.1956,41.1749,41.1956,106600.0
2013-03-14 12:00:00,59.65,59.67,59.64,59.65,125700.0,41.1956,41.2094,41.1887,41.1956,125700.0
2013-03-14 12:05:00,59.65,59.67,59.64,59.66,187300.0,41.1956,41.2094,41.1887,41.2025,187300.0
2013-03-14 12:10:00,59.66,59.69,59.66,59.69,220500.0,41.2025,41.2232,41.2025,41.2232,220500.0
2013-03-14 12:15:00,59.69,59.73,59.68,59.73,160500.0,41.2232,41.2509,41.2163,41.2509,160500.0
2013-03-14 12:20:00,59.73,59.74,59.72,59.72,121200.0,41.2509,41.2578,41.2439,41.2439,121200.0
2013-03-14 12:25:00,59.73,59.76,59.72,59.75,120800.0,41.2509,41.2716,41.2439,41.2647,120800.0
2013-03-14 12:30:00,59.74,59.79,59.73,59.74,135800.0,41.2578,41.2923,41.2509,41.2578,135800.0
2013-03-14 12:35:00,59.74,59.77,59.74,59.75,194600.0,41.2578,41.2785,41.2578,41.2647,194600.0
2013-03-14 12:40:00,59.74,59.75,59.71,59.73,131300.0,41.2578,41.2647,41.237,41.2509,131300.0
2013-03-14 12:45:00,59.73,59.78,59.71,59.71,235300.0,41.2509,41.2854,41.237,41.237,235300.0
2013-03-14 12:50:00,59.71,59.74,59.69,59.73,121200.0,41.237,41.2578,41.2232,41.2509,121200.0
2013-03-14 12:55:00,59.74,59.74,59.72,59.73,42300.0,41.2578,41.2578,41.2439,41.2509,42300.0
2013-03-14 13:00:00,59.74,59.77,59.73,59.74,136500.0,41.2578,41.2785,41.2509,41.2578,136500.0
2013-03-14 13:05:00,59.74,59.75,59.69,59.69,242100.0,41.2578,41.2647,41.2232,41.2232,242100.0
2013-03-14 13:10:00,59.69,59.71,59.66,59.66,287800.0,41.2232,41.237,41.2025,41.2025,287800.0
2013-03-14 13:15:00,59.66,59.68,59.65,59.68,145500.0,41.2025,41.2163,41.1956,41.2163,145500.0
2013-03-14 13:20:00,59.69,59.69,59.66,59.68,70400.0,41.2232,41.2232,41.2025,41.2163,70400.0
2013-03-14 13:25:00,59.69,59.72,59.69,59.7,60200.0,41.2232,41.2439,41.2232,41.2301,60200.0
2013-03-14 13:30:00,59.7,59.71,59.7,59.7,42300.0,41.2301,41.237,41.2301,41.2301,42300.0
2013-03-14 13:35:00,59.7,59.71,59.69,59.7,20100.0,41.2301,41.237,41.2232,41.2301,20100.0
2013-03-14 13:40:00,59.71,59.71,59.67,59.68,28900.0,41.237,41.237,41.2094,41.2163,28900.0
2013-03-14 13:45:00,59.67,59.69,59.65,59.66,94200.0,41.2094,41.2232,41.1956,41.2025,94200.0
2013-03-14 13:50:00,59.65,59.67,59.65,59.67,33200.0,41.1956,41.2094,41.1956,41.2094,33200.0
2013-03-14 13:55:00,59.67,59.68,59.64,59.64,27100.0,41.2094,41.2163,41.1887,41.1887,27100.0
2013-03-14 14:00:00,59.64,59.65,59.63,59.64,56400.0,41.1887,41.1956,41.1818,41.1887,56400.0
2013-03-14 14:05:00,59.64,59.67,59.63,59.67,51600.0,41.1887,41.2094,41.1818,41.2094,51600.0
2013-03-14 14:10:00,59.67,59.67,59.65,59.67,38000.0,41.2094,41.2094,41.1956,41.2094,38000.0
2013-03-14 14:15:00,59.67,59.68,59.66,59.67,105600.0,41.2094,41.2163,41.2025,41.2094,105600.0
2013-03-14 14:20:00,59.67,59.71,59.67,59.68,203900.0,41.2094,41.237,41.2094,41.2163,203900.0
2013-03-14 14:25:00,59.68,59.69,59.67,59.68,151400.0,41.2163,41.2232,41.2094,41.2163,151400.0
2013-03-14 14:30:00,59.68,59.69,59.67,59.68,42900.0,41.2163,41.2232,41.2094,41.2163,42900.0
2013-03-14 14:35:00,59.68,59.71,59.68,59.7,21400.0,41.2163,41.237,41.2163,41.2301,21400.0
2013-03-14 14:40:00,59.7,59.7,59.69,59.69,31300.0,41.2301,41.2301,41.2232,41.2232,31300.0
2013-03-14 14:45:00,59.69,59.71,59.69,59.7,129500.0,41.2232,41.237,41.2232,41.2301,129500.0
2013-03-14 14:50:00,59.7,59.71,59.7,59.7,19700.0,41.2301,41.237,41.2301,41.2301,19700.0
2013-03-14 14:55:00,59.71,59.72,59.69,59.69,29200.0,41.237,41.2439,41.2232,41.2232,29200.0
2013-03-14 15:00:00,59.7,59.72,59.7,59.71,42000.0,41.2301,41.2439,41.2301,41.237,42000.0
2013-03-14 15:05:00,59.72,59.74,59.71,59.72,40300.0,41.2439,41.2578,41.237,41.2439,40300.0
2013-03-14 15:10:00,59.73,59.73,59.69,59.7,69700.0,41.2509,41.2509,41.2232,41.2301,69700.0
2013-03-14 15:15:00,59.7,59.74,59.7,59.73,203200.0,41.2301,41.2578,41.2301,41.2509,203200.0
2013-03-14 15:20:00,59.72,59.73,59.7,59.71,52300.0,41.2439,41.2509,41.2301,41.237,52300.0
2013-03-14 15:25:00,59.7,59.73,59.7,59.72,92200.0,41.2301,41.2509,41.2301,41.2439,92200.0
2013-03-14 15:30:00,59.72,59.75,59.71,59.74,144100.0,41.2439,41.2647,41.237,41.2578,144100.0
2013-03-14 15:35:00,59.74,59.76,59.74,59.76,83600.0,41.2578,41.2716,41.2578,41.2716,83600.0
2013-03-14 15:40:00,59.77,59.78,59.76,59.77,109900.0,41.2785,41.2854,41.2716,41.2785,109900.0
2013-03-14 15:45:00,59.78,59.81,59.77,59.8,232800.0,41.2854,41.3061,41.2785,41.2992,232800.0
2013-03-14 15:50:00,59.79,59.8,59.76,59.77,592200.0,41.2923,41.2992,41.2716,41.2785,592200.0
2013-03-14 15:55:00,59.77,59.78,59.74,59.76,1361400.0,41.2785,41.2854,41.2578,41.2716,1361400.0
2013-03-15 09:30:00,59.91,59.93,59.87,59.91,530200.0,41.3752,41.389,41.3475,41.3752,530200.0
2013-03-15 09:35:00,59.91,59.93,59.88,59.89,262000.0,41.3752,41.389,41.3544,41.3614,262000.0
2013-03-15 09:40:00,59.88,59.9,59.85,59.9,278700.0,41.3544,41.3683,41.3337,41.3683,278700.0
2013-03-15 09:45:00,59.9,59.9,59.83,59.85,170200.0,41.3683,41.3683,41.3199,41.3337,170200.0
2013-03-15 09:50:00,59.85,59.89,59.82,59.84,186800.0,41.3337,41.3614,41.313,41.3268,186800.0
2013-03-15 09:55:00,59.83,59.87,59.75,59.77,660500.0,41.3199,41.3475,41.2647,41.2785,660500.0
2013-03-15 10:00:00,59.76,59.78,59.71,59.75,629600.0,41.2716,41.2854,41.237,41.2647,629600.0
2013-03-15 10:05:00,59.75,59.76,59.71,59.74,370000.0,41.2647,41.2716,41.237,41.2578,370000.0
2013-03-15 10:10:00,59.74,59.74,59.71,59.72,199900.0,41.2578,41.2578,41.237,41.2439,199900.0
2013-03-15 10:15:00,59.73,59.79,59.71,59.78,161900.0,41.2509,41.2923,41.237,41.2854,161900.0
2013-03-15 10:20:00,59.79,59.86,59.79,59.85,176200.0,41.2923,41.3406,41.2923,41.3337,176200.0
2013-03-15 10:25:00,59.85,59.89,59.84,59.85,169900.0,41.3337,41.3614,41.3268,41.3337,169900.0
2013-03-15 10:30:00,59.85,59.88,59.82,59.83,261800.0,41.3337,41.3544,41.313,41.3199,261800.0
2013-03-15 10:35:00,59.83,59.86,59.81,59.84,125600.0,41.3199,41.3406,41.3061,41.3268,125600.0
2013-03-15 10:40:00,59.84,59.9,59.84,59.89,192800.0,41.3268,41.3683,41.3268,41.3614,192800.0
2013-03-15 10:45:00,59.89,59.91,59.85,59.86,265200.0,41.3614,41.3752,41.3337,41.3406,265200.0
2013-03-15 10:50:00,59.87,59.87,59.84,59.87,91400.0,41.3475,41.3475,41.3268,41.3475,91400.0
2013-03-15 10:55:00,59.86,59.86,59.79,59.82,205800.0,41.3406,41.3406,41.2923,41.313,205800.0
2013-03-15 11:00:00,59.82,59.84,59.78,59.84,152000.0,41.313,41.3268,41.2854,41.3268,152000.0
2013-03-15 11:05:00,59.83,59.84,59.81,59.82,75400.0,41.3199,41.3268,41.3061,41.313,75400.0
2013-03-15 11:10:00,59.82,59.84,59.82,59.84,171900.0,41.313,41.3268,41.313,41.3268,171900.0
2013-03-15 11:15:00,59.84,59.87,59.82,59.85,175300.0,41.3268,41.3475,41.313,41.3337,175300.0
2013-03-15 11:20:00,59.84,59.89,59.84,59.89,93800.0,41.3268,41.3614,41.3268,41.3614,93800.0
2013-03-15 11:25:00,59.89,59.91,59.88,59.89,106700.0,41.3614,41.3752,41.3544,41.3614,106700.0
2013-03-15 11:30:00,59.9,59.96,59.89,59.96,99200.0,41.3683,41.4097,41.3614,41.4097,99200.0
2013-03-15 11:35:00,59.95,59.98,59.95,59.96,103600.0,41.4028,41.4235,41.4028,41.4097,103600.0
2013-03-15 11:40:00,59.97,59.97,59.94,59.95,147800.0,41.4166,41.4166,41.3959,41.4028,147800.0
2013-03-15 11:45:00,59.95,59.97,59.93,59.93,69600.0,41.4028,41.4166,41.389,41.389,69600.0
2013-03-15 11:50:00,59.93,59.94,59.91,59.91,37800.0,41.389,41.3959,41.3752,41.3752,37800.0
2013-03-15 11:55:00,59.91,59.93,59.9,59.92,101200.0,41.3752,41.389,41.3683,41.3821,101200.0
2013-03-15 12:00:00,59.91,59.91,59.84,59.87,183200.0,41.3752,41.3752,41.3268,41.3475,183200.0
2013-03-15 12:05:00,59.88,59.9,59.87,59.89,424000.0,41.3544,41.3683,41.3475,41.3614,424000.0
2013-03-15 12:10:00,59.89,59.91,59.88,59.9,309300.0,41.3614,41.3752,41.3544,41.3683,309300.0
2013-03-15 12:15:00,59.9,59.94,59.9,59.93,197300.0,41.3683,41.3959,41.3683,41.389,197300.0
2013-03-15 12:20:00,59.94,59.94,59.9,59.9,59700.0,41.3959,41.3959,41.3683,41.3683,59700.0
2013-03-15 12:25:00,59.9,59.93,59.9,59.9,287200.0,41.3683,41.389,41.3683,41.3683,287200.0
2013-03-15 12:30:00,59.9,59.94,59.88,59.91,366800.0,41.3683,41.3959,41.3544,41.3752,366800.0
2013-03-15 12:35:00,59.92,59.95,59.92,59.92,150100.0,41.3821,41.4028,41.3821,41.3821,150100.0
2013-03-15 12:40:00,59.92,59.96,59.91,59.96,112400.0,41.3821,41.4097,41.3752,41.4097,112400.0
2013-03-15 12:45:00,59.95,60.0,59.95,59.97,249500.0,41.4028,41.4373,41.4028,41.4166,249500.0
2013-03-15 12:50:00,59.97,59.97,59.91,59.91,37800.0,41.4166,41.4166,41.3752,41.3752,37800.0
2013-03-15 12:55:00,59.92,59.93,59.9,59.91,46700.0,41.3821,41.389,41.3683,41.3752,46700.0
2013-03-15 13:00:00,59.91,59.92,59.9,59.9,34500.0,41.3752,41.3821,41.3683,41.3683,34500.0
2013-03-15 13:05:00,59.91,59.92,59.9,59.9,19400.0,41.3752,41.3821,41.3683,41.3683,19400.0
2013-03-15 13:10:00,59.9,59.91,59.85,59.86,48600.0,41.3683,41.3752,41.3337,41.3406,48600.0
2013-03-15 13:15:00,59.86,59.89,59.86,59.88,64500.0,41.3406,41.3614,41.3406,41.3544,64500.0
2013-03-15 13:20:00,59.88,59.88,59.83,59.84,100700.0,41.3544,41.3544,41.3199,41.3268,100700.0
2013-03-15 13:25:00,59.83,59.84,59.82,59.84,140100.0,41.3199,41.3268,41.313,41.3268,140100.0
2013-03-15 13:30:00,59.84,59.86,59.83,59.85,161900.0,41.3268,41.3406,41.3199,41.3337,161900.0
2013-03-15 13:35:00,59.85,59.87,59.84,59.86,196200.0,41.3337,41.3475,41.3268,41.3406,196200.0
2013-03-15 13:40:00,59.85,59.86,59.84,59.85,91800.0,41.3337,41.3406,41.3268,41.3337,91800.0
2013-03-15 13:45:00,59.84,59.85,59.83,59.85,89700.0,41.3268,41.3337,41.3199,41.3337,89700.0
2013-03-15 13:50:00,59.84,59.85,59.84,59.85,26400.0,41.3268,41.3337,41.3268,41.3337,26400.0
2013-03-15 13:55:00,59.85,59.86,59.84,59.85,47300.0,41.3337,41.3406,41.3268,41.3337,47300.0
2013-03-15 14:00:00,59.84,59.87,59.84,59.86,60000.0,41.3268,41.3475,41.3268,41.3406,60000.0
2013-03-15 14:05:00,59.85,59.85,59.8,59.8,121600.0,41.3337,41.3337,41.2992,41.2992,121600.0
2013-03-15 14:10:00,59.81,59.82,59.8,59.81,59800.0,41.3061,41.313,41.2992,41.3061,59800.0
2013-03-15 14:15:00,59.8,59.81,59.76,59.77,184500.0,41.2992,41.3061,41.2716,41.2785,184500.0
2013-03-15 14:20:00,59.77,59.77,59.74,59.76,156300.0,41.2785,41.2785,41.2578,41.2716,156300.0
2013-03-15 14:25:00,59.76,59.76,59.74,59.75,35300.0,41.2716,41.2716,41.2578,41.2647,35300.0
2013-03-15 14:30:00,59.75,59.78,59.75,59.75,62700.0,41.2647,41.2854,41.2647,41.2647,62700.0
2013-03-15 14:35:00,59.76,59.76,59.73,59.76,62200.0,41.2716,41.2716,41.2509,41.2716,62200.0
2013-03-15 14:40:00,59.76,59.78,59.75,59.78,51100.0,41.2716,41.2854,41.2647,41.2854,51100.0
2013-03-15 14:45:00,59.78,59.78,59.76,59.76,54300.0,41.2854,41.2854,41.2716,41.2716,54300.0
2013-03-15 14:50:00,59.76,59.77,59.72,59.73,99400.0,41.2716,41.2785,41.2439,41.2509,99400.0
2013-03-15 14:55:00,59.73,59.77,59.73,59.76,155400.0,41.2509,41.2785,41.2509,41.2716,155400.0
2013-03-15 15:00:00,59.75,59.78,59.75,59.77,133000.0,41.2647,41.2854,41.2647,41.2785,133000.0
2013-03-15 15:05:00,59.77,59.81,59.77,59.8,120600.0,41.2785,41.3061,41.2785,41.2992,120600.0
2013-03-15 15:10:00,59.81,59.81,59.8,59.8,118100.0,41.3061,41.3061,41.2992,41.2992,118100.0
2013-03-15 15:15:00,59.8,59.81,59.77,59.78,235000.0,41.2992,41.3061,41.2785,41.2854,235000.0
2013-03-15 15:20:00,59.78,59.78,59.76,59.76,167100.0,41.2854,41.2854,41.2716,41.2716,167100.0
2013-03-15 15:25:00,59.76,59.81,59.75,59.8,1429400.0,41.2716,41.3061,41.2647,41.2992,1429400.0
2013-03-15 15:30:00,59.8,59.83,59.78,59.83,195800.0,41.2992,41.3199,41.2854,41.3199,195800.0
2013-03-15 15:35:00,59.82,59.85,59.82,59.84,156600.0,41.313,41.3337,41.313,41.3268,156600.0
2013-03-15 15:40:00,59.84,59.86,59.83,59.85,123500.0,41.3268,41.3406,41.3199,41.3337,123500.0
2013-03-15 15:45:00,59.84,59.86,59.84,59.86,104100.0,41.3268,41.3406,41.3268,41.3406,104100.0
2013-03-15 15:50:00,59.86,59.86,59.84,59.85,287200.0,41.3406,41.3406,41.3268,41.3337,287200.0
2013-03-15 15:55:00,59.86,59.88,59.84,59.88,1121800.0,41.3406,41.3544,41.3268,41.3544,1121800.0
2013-03-18 09:30:00,59.12,59.14,59.09,59.11,529900.0,40.8296,40.8434,40.8089,40.8227,529900.0
2013-03-18 09:35:00,59.1,59.17,59.09,59.16,665000.0,40.8158,40.8641,40.8089,40.8572,665000.0
2013-03-18 09:40:00,59.17,59.18,59.13,59.16,373500.0,40.8641,40.871,40.8365,40.8572,373500.0
2013-03-18 09:45:00,59.16,59.2,59.13,59.19,307100.0,40.8572,40.8848,40.8365,40.8779,307100.0
2013-03-18 09:50:00,59.19,59.2,59.15,59.18,359600.0,40.8779,40.8848,40.8503,40.871,359600.0
2013-03-18 09:55:00,59.19,59.24,59.18,59.24,347500.0,40.8779,40.9124,40.871,40.9124,347500.0
2013-03-18 10:00:00,59.23,59.29,59.21,59.26,203100.0,40.9055,40.947,40.8917,40.9263,203100.0
2013-03-18 10:05:00,59.26,59.26,59.18,59.18,243300.0,40.9263,40.9263,40.871,40.871,243300.0
2013-03-18 10:10:00,59.19,59.28,59.19,59.28,225300.0,40.8779,40.9401,40.8779,40.9401,225300.0
2013-03-18 10:15:00,59.29,59.35,59.27,59.32,508100.0,40.947,40.9884,40.9332,40.9677,508100.0
2013-03-18 10:20:00,59.31,59.32,59.29,59.29,142200.0,40.9608,40.9677,40.947,40.947,142200.0
2013-03-18 10:25:00,59.3,59.37,59.3,59.36,253300.0,40.9539,41.0022,40.9539,40.9953,253300.0
2013-03-18 10:30:00,59.36,59.38,59.31,59.34,187600.0,40.9953,41.0091,40.9608,40.9815,187600.0
2013-03-18 10:35:00,59.34,59.38,59.33,59.33,138600.0,40.9815,41.0091,40.9746,40.9746,138600.0
2013-03-18 10:40:00,59.33,59.34,59.29,59.29,86400.0,40.9746,40.9815,40.947,40.947,86400.0
2013-03-18 10:45:00,59.29,59.34,59.28,59.31,139300.0,40.947,40.9815,40.9401,40.9608,139300.0
2013-03-18 10:50:00,59.31,59.32,59.28,59.31,134200.0,40.9608,40.9677,40.9401,40.9608,134200.0
2013-03-18 10:55:00,59.3,59.33,59.27,59.28,54900.0,40.9539,40.9746,40.9332,40.9401,54900.0
2013-03-18 11:00:00,59.28,59.32,59.27,59.32,81800.0,40.9401,40.9677,40.9332,40.9677,81800.0
2013-03-18 11:05:00,59.33,59.33,59.29,59.3,138900.0,40.9746,40.9746,40.947,40.9539,138900.0
2013-03-18 11:10:00,59.3,59.35,59.29,59.33,121300.0,40.9539,40.9884,40.947,40.9746,121300.0
2013-03-18 11:15:00,59.33,59.34,59.29,59.31,178600.0,40.9746,40.9815,40.947,40.9608,178600.0
2013-03-18 11:20:00,59.31,59.34,59.3,59.34,205100.0,40.9608,40.9815,40.9539,40.9815,205100.0
2013-03-18 11:25:00,59.34,59.38,59.33,59.37,91900.0,40.9815,41.0091,40.9746,41.0022,91900.0
2013-03-18 11:30:00,59.36,59.39,59.35,59.36,35200.0,40.9953,41.016,40.9884,40.9953,35200.0
2013-03-18 11:35:00,59.35,59.39,59.35,59.39,57700.0,40.9884,41.016,40.9884,41.016,57700.0
2013-03-18 11:40:00,59.39,59.4,59.37,59.38,88800.0,41.016,41.0229,41.0022,41.0091,88800.0
2013-03-18 11:45:00,59.39,59.41,59.38,59.4,108300.0,41.016,41.0299,41.0091,41.0229,108300.0
2013-03-18 11:50:00,59.4,59.41,59.39,59.4,60400.0,41.0229,41.0299,41.016,41.0229,60400.0
2013-03-18 11:55:00,59.39,59.44,59.39,59.44,118500.0,41.016,41.0506,41.016,41.0506,118500.0
2013-03-18 12:00:00,59.43,59.5,59.43,59.5,224400.0,41.0437,41.092,41.0437,41.092,224400.0
2013-03-18 12:05:00,59.49,59.58,59.48,59.57,236500.0,41.0851,41.1473,41.0782,41.1404,236500.0
2013-03-18 12:10:00,59.57,59.62,59.57,59.6,127800.0,41.1404,41.1749,41.1404,41.1611,127800.0
2013-03-18 12:15:00,59.61,59.65,59.6,59.62,310900.0,41.168,41.1956,41.1611,41.1749,310900.0
2013-03-18 12:20:00,59.62,59.62,59.58,59.58,269500.0,41.1749,41.1749,41.1473,41.1473,269500.0
2013-03-18 12:25:00,59.59,59.63,59.57,59.59,201600.0,41.1542,41.1818,41.1404,41.1542,201600.0
2013-03-18 12:30:00,59.59,59.6,59.53,59.54,247800.0,41.1542,41.1611,41.1127,41.1196,247800.0
2013-03-18 12:35:00,59.54,59.58,59.54,59.56,278000.0,41.1196,41.1473,41.1196,41.1334,278000.0
2013-03-18 12:40:00,59.56,59.56,59.5,59.51,93700.0,41.1334,41.1334,41.092,41.0989,93700.0
2013-03-18 12:45:00,59.52,59.52,59.48,59.49,37300.0,41.1058,41.1058,41.0782,41.0851,37300.0
2013-03-18 12:50:00,59.49,59.49,59.47,59.48,42500.0,41.0851,41.0851,41.0713,41.0782,42500.0
2013-03-18 12:55:00,59.49,59.51,59.48,59.51,48500.0,41.0851,41.0989,41.0782,41.0989,48500.0
2013-03-18 13:00:00,59.51,59.51,59.48,59.48,43100.0,41.0989,41.0989,41.0782,41.0782,43100.0
2013-03-18 13:05:00,59.5,59.51,59.49,59.49,81900.0,41.092,41.0989,41.0851,41.0851,81900.0
2013-03-18 13:10:00,59.5,59.54,59.49,59.53,39700.0,41.092,41.1196,41.0851,41.1127,39700.0
2013-03-18 13:15:00,59.54,59.54,59.51,59.53,68900.0,41.1196,41.1196,41.0989,41.1127,68900.0
2013-03-18 13:20:00,59.53,59.54,59.52,59.54,33100.0,41.1127,41.1196,41.1058,41.1196,33100.0
2013-03-18 13:25:00,59.54,59.55,59.47,59.48,73000.0,41.1196,41.1265,41.0713,41.0782,73000.0
2013-03-18 13:30:00,59.48,59.49,59.46,59.46,48300.0,41.0782,41.0851,41.0644,41.0644,48300.0
2013-03-18 13:35:00,59.46,59.47,59.44,59.44,117000.0,41.0644,41.0713,41.0506,41.0506,117000.0
2013-03-18 13:40:00,59.45,59.46,59.43,59.44,69600.0,41.0575,41.0644,41.0437,41.0506,69600.0
2013-03-18 13:45:00,59.44,59.45,59.42,59.43,43000.0,41.0506,41.0575,41.0368,41.0437,43000.0
2013-03-18 13:50:00,59.42,59.43,59.39,59.4,125800.0,41.0368,41.0437,41.016,41.0229,125800.0
2013-03-18 13:55:00,59.4,59.42,59.38,59.38,178600.0,41.0229,41.0368,41.0091,41.0091,178600.0
2013-03-18 14:00:00,59.39,59.42,59.37,59.41,181500.0,41.016,41.0368,41.0022,41.0299,181500.0
2013-03-18 14:05:00,59.42,59.47,59.41,59.47,234200.0,41.0368,41.0713,41.0299,41.0713,234200.0
2013-03-18 14:10:00,59.46,59.48,59.45,59.46,166800.0,41.0644,41.0782,41.0575,41.0644,166800.0
2013-03-18 14:15:00,59.47,59.49,59.46,59.47,115900.0,41.0713,41.0851,41.0644,41.0713,115900.0
2013-03-18 14:20:00,59.47,59.51,59.46,59.51,139300.0,41.0713,41.0989,41.0644,41.0989,139300.0
2013-03-18 14:25:00,59.51,59.51,59.47,59.49,195900.0,41.0989,41.0989,41.0713,41.0851,195900.0
2013-03-18 14:30:00,59.49,59.5,59.44,59.45,162100.0,41.0851,41.092,41.0506,41.0575,162100.0
2013-03-18 14:35:00,59.45,59.46,59.43,59.43,147000.0,41.0575,41.0644,41.0437,41.0437,147000.0
2013-03-18 14:40:00,59.44,59.47,59.42,59.47,202300.0,41.0506,41.0713,41.0368,41.0713,202300.0
2013-03-18 14:45:00,59.47,59.47,59.43,59.43,405700.0,41.0713,41.0713,41.0437,41.0437,405700.0
2013-03-18 14:50:00,59.43,59.44,59.4,59.41,460000.0,41.0437,41.0506,41.0229,41.0299,460000.0
2013-03-18 14:55:00,59.41,59.42,59.34,59.34,284200.0,41.0299,41.0368,40.9815,40.9815,284200.0
2013-03-18 15:00:00,59.34,59.35,59.32,59.32,399900.0,40.9815,40.9884,40.9677,40.9677,399900.0
2013-03-18 15:05:00,59.33,59.33,59.32,59.32,186000.0,40.9746,40.9746,40.9677,40.9677,186000.0
2013-03-18 15:10:00,59.32,59.37,59.32,59.34,457800.0,40.9677,41.0022,40.9677,40.9815,457800.0
2013-03-18 15:15:00,59.34,59.35,59.21,59.24,843300.0,40.9815,40.9884,40.8917,40.9124,843300.0
2013-03-18 15:20:00,59.24,59.27,59.23,59.25,637200.0,40.9124,40.9332,40.9055,40.9194,637200.0
2013-03-18 15:25:00,59.25,59.25,59.19,59.2,548400.0,40.9194,40.9194,40.8779,40.8848,548400.0
2013-03-18 15:30:00,59.19,59.2,59.16,59.17,607400.0,40.8779,40.8848,40.8572,40.8641,607400.0
2013-03-18 15:35:00,59.18,59.18,59.12,59.15,381000.0,40.871,40.871,40.8296,40.8503,381000.0
2013-03-18 15:40:00,59.14,59.19,59.13,59.15,661700.0,40.8434,40.8779,40.8365,40.8503,661700.0
2013-03-18 15:45:00,59.15,59.19,59.13,59.17,411100.0,40.8503,40.8779,40.8365,40.8641,411100.0
2013-03-18 15:50:00,59.16,59.18,59.14,59.16,625600.0,40.8572,40.871,40.8434,40.8572,625600.0
2013-03-18 15:55:00,59.15,59.23,59.15,59.22,1816400.0,40.8503,40.9055,40.8503,40.8986,1816400.0
2013-03-19 09:30:00,59.35,59.4,59.34,59.38,394800.0,40.9884,41.0229,40.9815,41.0091,394800.0
2013-03-19 09:35:00,59.37,59.39,59.29,59.29,312700.0,41.0022,41.016,40.947,40.947,312700.0
2013-03-19 09:40:00,59.29,59.34,59.29,59.33,596600.0,40.947,40.9815,40.947,40.9746,596600.0
2013-03-19 09:45:00,59.34,59.38,59.34,59.38,224300.0,40.9815,41.0091,40.9815,41.0091,224300.0
2013-03-19 09:50:00,59.38,59.44,59.38,59.39,430700.0,41.0091,41.0506,41.0091,41.016,430700.0
2013-03-19 09:55:00,59.39,59.4,59.37,59.39,218200.0,41.016,41.0229,41.0022,41.016,218200.0
2013-03-19 10:00:00,59.39,59.41,59.34,59.35,333900.0,41.016,41.0299,40.9815,40.9884,333900.0
2013-03-19 10:05:00,59.35,59.37,59.32,59.37,289200.0,40.9884,41.0022,40.9677,41.0022,289200.0
2013-03-19 10:10:00,59.37,59.37,59.33,59.34,177100.0,41.0022,41.0022,40.9746,40.9815,177100.0
2013-03-19 10:15:00,59.34,59.35,59.32,59.33,164900.0,40.9815,40.9884,40.9677,40.9746,164900.0
2013-03-19 10:20:00,59.32,59.34,59.22,59.22,427100.0,40.9677,40.9815,40.8986,40.8986,427100.0
2013-03-19 10:25:00,59.22,59.24,59.12,59.13,296000.0,40.8986,40.9124,40.8296,40.8365,296000.0
2013-03-19 10:30:00,59.13,59.16,59.08,59.1,215800.0,40.8365,40.8572,40.8019,40.8158,215800.0
2013-03-19 10:35:00,59.1,59.14,59.07,59.13,233700.0,40.8158,40.8434,40.795,40.8365,233700.0
2013-03-19 10:40:00,59.13,59.2,59.12,59.2,152000.0,40.8365,40.8848,40.8296,40.8848,152000.0
2013-03-19 10:45:00,59.2,59.2,59.12,59.12,299800.0,40.8848,40.8848,40.8296,40.8296,299800.0
2013-03-19 10:50:00,59.11,59.2,59.11,59.18,360800.0,40.8227,40.8848,40.8227,40.871,360800.0
2013-03-19 10:55:00,59.17,59.21,59.15,59.21,131000.0,40.8641,40.8917,40.8503,40.8917,131000.0
2013-03-19 11:00:00,59.2,59.21,59.08,59.13,282000.0,40.8848,40.8917,40.8019,40.8365,282000.0
2013-03-19 11:05:00,59.13,59.18,59.11,59.16,107100.0,40.8365,40.871,40.8227,40.8572,107100.0
2013-03-19 11:10:00,59.17,59.21,59.17,59.2,122000.0,40.8641,40.8917,40.8641,40.8848,122000.0
2013-03-19 11:15:00,59.2,59.23,59.19,59.23,170300.0,40.8848,40.9055,40.8779,40.9055,170300.0
2013-03-19 11:20:00,59.22,59.24,59.19,59.19,93200.0,40.8986,40.9124,40.8779,40.8779,93200.0
2013-03-19 11:25:00,59.19,59.23,59.18,59.21,104500.0,40.8779,40.9055,40.871,40.8917,104500.0
2013-03-19 11:30:00,59.2,59.23,59.16,59.18,453700.0,40.8848,40.9055,40.8572,40.871,453700.0
2013-03-19 11:35:00,59.18,59.2,59.11,59.13,244500.0,40.871,40.8848,40.8227,40.8365,244500.0
2013-03-19 11:40:00,59.13,59.19,59.12,59.15,263300.0,40.8365,40.8779,40.8296,40.8503,263300.0
2013-03-19 11:45:00,59.16,59.16,59.02,59.02,238400.0,40.8572,40.8572,40.7605,40.7605,238400.0
2013-03-19 11:50:00,59.02,59.04,58.95,58.97,221200.0,40.7605,40.7743,40.7122,40.726,221200.0
2013-03-19 11:55:00,58.98,58.98,58.84,58.85,535300.0,40.7329,40.7329,40.6362,40.6431,535300.0
2013-03-19 12:00:00,58.86,58.94,58.82,58.93,489200.0,40.65,40.7053,40.6224,40.6984,489200.0
2013-03-19 12:05:00,58.93,58.93,58.88,58.89,194200.0,40.6984,40.6984,40.6638,40.6707,194200.0
2013-03-19 12:10:00,58.89,58.89,58.82,58.83,229200.0,40.6707,40.6707,40.6224,40.6293,229200.0
2013-03-19 12:15:00,58.83,58.83,58.71,58.75,201900.0,40.6293,40.6293,40.5464,40.574,201900.0
2013-03-19 12:20:00,58.75,58.86,58.75,58.84,166800.0,40.574,40.65,40.574,40.6362,166800.0
2013-03-19 12:25:00,58.83,58.94,58.82,58.91,194200.0,40.6293,40.7053,40.6224,40.6845,194200.0
2013-03-19 12:30:00,58.92,58.92,58.85,58.88,239600.0,40.6914,40.6914,40.6431,40.6638,239600.0
2013-03-19 12:35:00,58.87,58.93,58.87,58.93,308200.0,40.6569,40.6984,40.6569,40.6984,308200.0
2013-03-19 12:40:00,58.94,58.98,58.93,58.93,343200.0,40.7053,40.7329,40.6984,40.6984,343200.0
2013-03-19 12:45:00,58.93,58.94,58.82,58.84,184100.0,40.6984,40.7053,40.6224,40.6362,184100.0
2013-03-19 12:50:00,58.83,58.87,58.82,58.83,125900.0,40.6293,40.6569,40.6224,40.6293,125900.0
2013-03-19 12:55:00,58.83,58.86,58.81,58.85,58000.0,40.6293,40.65,40.6155,40.6431,58000.0
2013-03-19 13:00:00,58.84,58.85,58.8,58.81,91700.0,40.6362,40.6431,40.6086,40.6155,91700.0
2013-03-19 13:05:00,58.82,58.85,58.81,58.82,98700.0,40.6224,40.6431,40.6155,40.6224,98700.0
2013-03-19 13:10:00,58.83,58.84,58.81,58.82,129400.0,40.6293,40.6362,40.6155,40.6224,129400.0
2013-03-19 13:15:00,58.82,58.82,58.78,58.78,414000.0,40.6224,40.6224,40.5948,40.5948,414000.0
2013-03-19 13:20:00,58.78,58.79,58.69,58.69,567000.0,40.5948,40.6017,40.5326,40.5326,567000.0
2013-03-19 13:25:00,58.68,58.7,58.63,58.69,188100.0,40.5257,40.5395,40.4912,40.5326,188100.0
2013-03-19 13:30:00,58.68,58.77,58.64,58.73,218800.0,40.5257,40.5879,40.4981,40.5602,218800.0
2013-03-19 13:35:00,58.73,58.73,58.67,58.68,155700.0,40.5602,40.5602,40.5188,40.5257,155700.0
2013-03-19 13:40:00,58.68,58.7,58.67,58.7,131500.0,40.5257,40.5395,40.5188,40.5395,131500.0
2013-03-19 13:45:00,58.7,58.75,58.68,58.74,123500.0,40.5395,40.574,40.5257,40.5671,123500.0
2013-03-19 13:50:00,58.74,58.75,58.72,58.72,170300.0,40.5671,40.574,40.5533,40.5533,170300.0
2013-03-19 13:55:00,58.73,58.8,58.72,58.79,355700.0,40.5602,40.6086,40.5533,40.6017,355700.0
2013-03-19 14:00:00,58.79,58.82,58.79,58.8,357300.0,40.6017,40.6224,40.6017,40.6086,357300.0
2013-03-19 14:05:00,58.8,58.86,58.8,58.84,245300.0,40.6086,40.65,40.6086,40.6362,245300.0
2013-03-19 14:10:00,58.83,58.84,58.79,58.79,176700.0,40.6293,40.6362,40.6017,40.6017,176700.0
2013-03-19 14:15:00,58.8,58.8,58.7,58.72,300200.0,40.6086,40.6086,40.5395,40.5533,300200.0
2013-03-19 14:20:00,58.72,58.86,58.7,58.86,735800.0,40.5533,40.65,40.5395,40.65,735800.0
2013-03-19 14:25:00,58.86,58.87,58.82,58.85,574600.0,40.65,40.6569,40.6224,40.6431,574600.0
2013-03-19 14:30:00,58.85,58.93,58.84,58.91,504400.0,40.6431,40.6984,40.6362,40.6845,504400.0
2013-03-19 14:35:00,58.91,58.96,58.9,58.92,235600.0,40.6845,40.7191,40.6776,40.6914,235600.0
2013-03-19 14:40:00,58.92,58.92,58.85,58.87,461600.0,40.6914,40.6914,40.6431,40.6569,461600.0
2013-03-19 14:45:00,58.88,58.9,58.85,58.88,342700.0,40.6638,40.6776,40.6431,40.6638,342700.0
2013-03-19 14:50:00,58.88,58.89,58.83,58.87,240800.0,40.6638,40.6707,40.6293,40.6569,240800.0
2013-03-19 14:55:00,58.87,58.87,58.82,58.83,74300.0,40.6569,40.6569,40.6224,40.6293,74300.0
2013-03-19 15:00:00,58.84,58.86,58.79,58.79,201200.0,40.6362,40.65,40.6017,40.6017,201200.0
2013-03-19 15:05:00,58.78,58.79,58.75,58.78,152600.0,40.5948,40.6017,40.574,40.5948,152600.0
2013-03-19 15:10:00,58.78,59.04,58.77,59.02,2071200.0,40.5948,40.7743,40.5879,40.7605,2071200.0
2013-03-19 15:15:00,59.03,59.08,58.91,58.91,598800.0,40.7674,40.8019,40.6845,40.6845,598800.0
2013-03-19 15:20:00,58.91,58.92,58.81,58.85,530000.0,40.6845,40.6914,40.6155,40.6431,530000.0
2013-03-19 15:25:00,58.85,58.9,58.83,58.86,248800.0,40.6431,40.6776,40.6293,40.65,248800.0
2013-03-19 15:30:00,58.86,58.87,58.82,58.85,298300.0,40.65,40.6569,40.6224,40.6431,298300.0
2013-03-19 15:35:00,58.85,58.9,58.83,58.9,175000.0,40.6431,40.6776,40.6293,40.6776,175000.0
2013-03-19 15:40:00,58.9,58.91,58.84,58.86,398900.0,40.6776,40.6845,40.6362,40.65,398900.0
2013-03-19 15:45:00,58.86,58.93,58.85,58.91,649200.0,40.65,40.6984,40.6431,40.6845,649200.0
2013-03-19 15:50:00,58.92,59.03,58.92,59.02,630200.0,40.6914,40.7674,40.6914,40.7605,630200.0
2013-03-19 15:55:00,59.02,59.03,58.98,59.02,892100.0,40.7605,40.7674,40.7329,40.7605,892100.0
2013-03-20 09:30:00,59.44,59.54,59.44,59.46,428900.0,41.0506,41.1196,41.0506,41.0644,428900.0
2013-03-20 09:35:00,59.45,59.52,59.45,59.51,423000.0,41.0575,41.1058,41.0575,41.0989,423000.0
2013-03-20 09:40:00,59.51,59.52,59.46,59.48,509500.0,41.0989,41.1058,41.0644,41.0782,509500.0
2013-03-20 09:45:00,59.49,59.49,59.41,59.42,282800.0,41.0851,41.0851,41.0299,41.0368,282800.0
2013-03-20 09:50:00,59.43,59.46,59.42,59.44,338700.0,41.0437,41.0644,41.0368,41.0506,338700.0
2013-03-20 09:55:00,59.45,59.46,59.36,59.38,190200.0,41.0575,41.0644,40.9953,41.0091,190200.0
2013-03-20 10:00:00,59.38,59.42,59.36,59.41,123500.0,41.0091,41.0368,40.9953,41.0299,123500.0
2013-03-20 10:05:00,59.4,59.43,59.39,59.43,94000.0,41.0229,41.0437,41.016,41.0437,94000.0
2013-03-20 10:10:00,59.43,59.5,59.41,59.47,104900.0,41.0437,41.092,41.0299,41.0713,104900.0
2013-03-20 10:15:00,59.47,59.52,59.47,59.5,170900.0,41.0713,41.1058,41.0713,41.092,170900.0
2013-03-20 10:20:00,59.5,59.51,59.46,59.46,103300.0,41.092,41.0989,41.0644,41.0644,103300.0
2013-03-20 10:25:00,59.46,59.48,59.43,59.46,203200.0,41.0644,41.0782,41.0437,41.0644,203200.0
2013-03-20 10:30:00,59.46,59.48,59.44,59.45,120900.0,41.0644,41.0782,41.0506,41.0575,120900.0
2013-03-20 10:35:00,59.43,59.45,59.35,59.35,278700.0,41.0437,41.0575,40.9884,40.9884,278700.0
2013-03-20 10:40:00,59.35,59.39,59.32,59.37,158000.0,40.9884,41.016,40.9677,41.0022,158000.0
2013-03-20 10:45:00,59.37,59.4,59.35,59.39,139000.0,41.0022,41.0229,40.9884,41.016,139000.0
2013-03-20 10:50:00,59.39,59.39,59.34,59.37,63300.0,41.016,41.016,40.9815,41.0022,63300.0
2013-03-20 10:55:00,59.36,59.39,59.35,59.39,101800.0,40.9953,41.016,40.9884,41.016,101800.0
2013-03-20 11:00:00,59.4,59.4,59.36,59.38,110200.0,41.0229,41.0229,40.9953,41.0091,110200.0
2013-03-20 11:05:00,59.38,59.39,59.36,59.39,91600.0,41.0091,41.016,40.9953,41.016,91600.0
2013-03-20 11:10:00,59.38,59.41,59.37,59.38,236500.0,41.0091,41.0299,41.0022,41.0091,236500.0
2013-03-20 11:15:00,59.39,59.39,59.31,59.31,156700.0,41.016,41.016,40.9608,40.9608,156700.0
2013-03-20 11:20:00,59.32,59.34,59.3,59.32,104800.0,40.9677,40.9815,40.9539,40.9677,104800.0
2013-03-20 11:25:00,59.32,59.35,59.31,59.34,35700.0,40.9677,40.9884,40.9608,40.9815,35700.0
2013-03-20 11:30:00,59.34,59.35,59.3,59.31,42600.0,40.9815,40.9884,40.9539,40.9608,42600.0
2013-03-20 11:35:00,59.32,59.34,59.31,59.33,82900.0,40.9677,40.9815,40.9608,40.9746,82900.0
2013-03-20 11:40:00,59.33,59.34,59.29,59.3,85700.0,40.9746,40.9815,40.947,40.9539,85700.0
2013-03-20 11:45:00,59.3,59.32,59.29,59.31,57100.0,40.9539,40.9677,40.947,40.9608,57100.0
2013-03-20 11:50:00,59.31,59.35,59.3,59.34,62000.0,40.9608,40.9884,40.9539,40.9815,62000.0
2013-03-20 11:55:00,59.34,59.35,59.31,59.32,111900.0,40.9815,40.9884,40.9608,40.9677,111900.0
2013-03-20 12:00:00,59.33,59.36,59.32,59.35,71300.0,40.9746,40.9953,40.9677,40.9884,71300.0
2013-03-20 12:05:00,59.35,59.35,59.3,59.35,129000.0,40.9884,40.9884,40.9539,40.9884,129000.0
2013-03-20 12:10:00,59.35,59.4,59.35,59.38,135000.0,40.9884,41.0229,40.9884,41.0091,135000.0
2013-03-20 12:15:00,59.37,59.4,59.35,59.35,54700.0,41.0022,41.0229,40.9884,40.9884,54700.0
2013-03-20 12:20:00,59.36,59.4,59.35,59.38,76900.0,40.9953,41.0229,40.9884,41.0091,76900.0
2013-03-20 12:25:00,59.38,59.45,59.37,59.45,168300.0,41.0091,41.0575,41.0022,41.0575,168300.0
2013-03-20 12:30:00,59.45,59.47,59.41,59.41,312400.0,41.0575,41.0713,41.0299,41.0299,312400.0
2013-03-20 12:35:00,59.41,59.41,59.36,59.36,63300.0,41.0299,41.0299,40.9953,40.9953,63300.0
2013-03-20 12:40:00,59.36,59.39,59.34,59.35,100300.0,40.9953,41.016,40.9815,40.9884,100300.0
2013-03-20 12:45:00,59.35,59.39,59.35,59.38,83600.0,40.9884,41.016,40.9884,41.0091,83600.0
2013-03-20 12:50:00,59.38,59.38,59.34,59.34,48800.0,41.0091,41.0091,40.9815,40.9815,48800.0
2013-03-20 12:55:00,59.34,59.35,59.32,59.33,114600.0,40.9815,40.9884,40.9677,40.9746,114600.0
2013-03-20 13:00:00,59.33,59.36,59.31,59.35,131600.0,40.9746,40.9953,40.9608,40.9884,131600.0
2013-03-20 13:05:00,59.34,59.35,59.32,59.34,54600.0,40.9815,40.9884,40.9677,40.9815,54600.0
2013-03-20 13:10:00,59.34,59.36,59.33,59.35,75600.0,40.9815,40.9953,40.9746,40.9884,75600.0
2013-03-20 13:15:00,59.35,59.38,59.34,59.37,67400.0,40.9884,41.0091,40.9815,41.0022,67400.0
2013-03-20 13:20:00,59.36,59.37,59.36,59.36,23500.0,40.9953,41.0022,40.9953,40.9953,23500.0
2013-03-20 13:25:00,59.36,59.37,59.34,59.34,52100.0,40.9953,41.0022,40.9815,40.9815,52100.0
2013-03-20 13:30:00,59.35,59.35,59.32,59.32,30500.0,40.9884,40.9884,40.9677,40.9677,30500.0
2013-03-20 13:35:00,59.32,59.34,59.32,59.33,28900.0,40.9677,40.9815,40.9677,40.9746,28900.0
2013-03-20 13:40:00,59.33,59.36,59.33,59.36,33900.0,40.9746,40.9953,40.9746,40.9953,33900.0
2013-03-20 13:45:00,59.35,59.36,59.33,59.33,72300.0,40.9884,40.9953,40.9746,40.9746,72300.0
2013-03-20 13:50:00,59.34,59.34,59.31,59.33,43500.0,40.9815,40.9815,40.9608,40.9746,43500.0
2013-03-20 13:55:00,59.33,59.38,59.31,59.32,54800.0,40.9746,41.0091,40.9608,40.9677,54800.0
2013-03-20 14:00:00,59.33,59.44,59.32,59.39,176300.0,40.9746,41.0506,40.9677,41.016,176300.0
2013-03-20 14:05:00,59.39,59.4,59.29,59.3,448800.0,41.016,41.0229,40.947,40.9539,448800.0
2013-03-20 14:10:00,59.3,59.37,59.3,59.35,320100.0,40.9539,41.0022,40.9539,40.9884,320100.0
2013-03-20 14:15:00,59.36,59.42,59.35,59.41,139400.0,40.9953,41.0368,40.9884,41.0299,139400.0
2013-03-20 14:20:00,59.41,59.49,59.39,59.48,229800.0,41.0299,41.0851,41.016,41.0782,229800.0
2013-03-20 14:25:00,59.48,59.52,59.46,59.49,313900.0,41.0782,41.1058,41.0644,41.0851,313900.0
2013-03-20 14:30:00,59.5,59.51,59.43,59.44,220900.0,41.092,41.0989,41.0437,41.0506,220900.0
2013-03-20 14:35:00,59.44,59.49,59.43,59.49,231800.0,41.0506,41.0851,41.0437,41.0851,231800.0
2013-03-20 14:40:00,59.49,59.49,59.43,59.45,95400.0,41.0851,41.0851,41.0437,41.0575,95400.0
2013-03-20 14:45:00,59.43,59.48,59.42,59.44,42500.0,41.0437,41.0782,41.0368,41.0506,42500.0
2013-03-20 14:50:00,59.43,59.45,59.41,59.44,28900.0,41.0437,41.0575,41.0299,41.0506,28900.0
2013-03-20 14:55:00,59.43,59.44,59.41,59.42,46000.0,41.0437,41.0506,41.0299,41.0368,46000.0
2013-03-20 15:00:00,59.42,59.43,59.4,59.41,87500.0,41.0368,41.0437,41.0229,41.0299,87500.0
2013-03-20 15:05:00,59.4,59.44,59.4,59.42,156400.0,41.0229,41.0506,41.0229,41.0368,156400.0
2013-03-20 15:10:00,59.43,59.44,59.41,59.42,124800.0,41.0437,41.0506,41.0299,41.0368,124800.0
2013-03-20 15:15:00,59.42,59.46,59.41,59.45,190900.0,41.0368,41.0644,41.0299,41.0575,190900.0
2013-03-20 15:20:00,59.46,59.47,59.42,59.42,140200.0,41.0644,41.0713,41.0368,41.0368,140200.0
2013-03-20 15:25:00,59.43,59.44,59.4,59.41,127600.0,41.0437,41.0506,41.0229,41.0299,127600.0
2013-03-20 15:30:00,59.4,59.42,59.38,59.4,101500.0,41.0229,41.0368,41.0091,41.0229,101500.0
2013-03-20 15:35:00,59.4,59.41,59.39,59.4,155000.0,41.0229,41.0299,41.016,41.0229,155000.0
2013-03-20 15:40:00,59.4,59.43,59.39,59.43,108400.0,41.0229,41.0437,41.016,41.0437,108400.0
2013-03-20 15:45:00,59.43,59.45,59.41,59.45,211200.0,41.0437,41.0575,41.0299,41.0575,211200.0
2013-03-20 15:50:00,59.44,59.44,59.38,59.4,301600.0,41.0506,41.0506,41.0091,41.0229,301600.0
2013-03-20 15:55:00,59.39,59.4,59.35,59.38,1836500.0,41.016,41.0229,40.9884,41.0091,1836500.0
2013-03-21 09:30:00,58.9,58.96,58.89,58.96,435300.0,40.6776,40.7191,40.6707,40.7191,435300.0
2013-03-21 09:35:00,58.96,58.98,58.92,58.97,250700.0,40.7191,40.7329,40.6914,40.726,250700.0
2013-03-21 09:40:00,58.97,59.0,58.94,59.0,240700.0,40.726,40.7467,40.7053,40.7467,240700.0
2013-03-21 09:45:00,59.0,59.0,58.94,58.98,228600.0,40.7467,40.7467,40.7053,40.7329,228600.0
2013-03-21 09:50:00,58.97,58.99,58.96,58.96,253900.0,40.726,40.7398,40.7191,40.7191,253900.0
2013-03-21 09:55:00,58.96,59.05,58.96,59.03,207100.0,40.7191,40.7812,40.7191,40.7674,207100.0
2013-03-21 10:00:00,59.04,59.05,58.96,58.96,225700.0,40.7743,40.7812,40.7191,40.7191,225700.0
2013-03-21 10:05:00,58.96,58.96,58.89,58.93,649900.0,40.7191,40.7191,40.6707,40.6984,649900.0
2013-03-21 10:10:00,58.92,58.93,58.88,58.93,438000.0,40.6914,40.6984,40.6638,40.6984,438000.0
2013-03-21 10:15:00,58.93,58.93,58.86,58.88,252200.0,40.6984,40.6984,40.65,40.6638,252200.0
2013-03-21 10:20:00,58.87,58.88,58.84,58.86,223300.0,40.6569,40.6638,40.6362,40.65,223300.0
2013-03-21 10:25:00,58.86,58.94,58.84,58.94,188700.0,40.65,40.7053,40.6362,40.7053,188700.0
2013-03-21 10:30:00,58.93,58.95,58.91,58.95,121700.0,40.6984,40.7122,40.6845,40.7122,121700.0
2013-03-21 10:35:00,58.95,58.96,58.89,58.9,155600.0,40.7122,40.7191,40.6707,40.6776,155600.0
2013-03-21 10:40:00,58.9,58.99,58.9,58.96,149900.0,40.6776,40.7398,40.6776,40.7191,149900.0
2013-03-21 10:45:00,58.96,59.02,58.96,59.0,196400.0,40.7191,40.7605,40.7191,40.7467,196400.0
2013-03-21 10:50:00,58.99,59.0,58.96,58.99,177900.0,40.7398,40.7467,40.7191,40.7398,177900.0
2013-03-21 10:55:00,58.99,59.01,58.98,58.99,70100.0,40.7398,40.7536,40.7329,40.7398,70100.0
2013-03-21 11:00:00,58.99,58.99,58.96,58.96,88900.0,40.7398,40.7398,40.7191,40.7191,88900.0
2013-03-21 11:05:00,58.97,59.01,58.96,58.99,138300.0,40.726,40.7536,40.7191,40.7398,138300.0
2013-03-21 11:10:00,58.99,58.99,58.95,58.97,56100.0,40.7398,40.7398,40.7122,40.726,56100.0
2013-03-21 11:15:00,58.97,59.04,58.96,59.04,89100.0,40.726,40.7743,40.7191,40.7743,89100.0
2013-03-21 11:20:00,59.04,59.12,59.03,59.12,134900.0,40.7743,40.8296,40.7674,40.8296,134900.0
2013-03-21 11:25:00,59.12,59.13,59.06,59.08,58000.0,40.8296,40.8365,40.7881,40.8019,58000.0
2013-03-21 11:30:00,59.08,59.14,59.06,59.12,91800.0,40.8019,40.8434,40.7881,40.8296,91800.0
2013-03-21 11:35:00,59.11,59.18,59.11,59.16,228500.0,40.8227,40.871,40.8227,40.8572,228500.0
2013-03-21 11:40:00,59.16,59.23,59.16,59.23,220600.0,40.8572,40.9055,40.8572,40.9055,220600.0
2013-03-21 11:45:00,59.23,59.23,59.18,59.19,139700.0,40.9055,40.9055,40.871,40.8779,139700.0
2013-03-21 11:50:00,59.19,59.22,59.15,59.15,137700.0,40.8779,40.8986,40.8503,40.8503,137700.0
2013-03-21 11:55:00,59.15,59.19,59.14,59.19,342400.0,40.8503,40.8779,40.8434,40.8779,342400.0
2013-03-21 12:00:00,59.18,59.19,59.16,59.19,50600.0,40.871,40.8779,40.8572,40.8779,50600.0
2013-03-21 12:05:00,59.19,59.19,59.16,59.16,58200.0,40.8779,40.8779,40.8572,40.8572,58200.0
2013-03-21 12:10:00,59.15,59.16,59.13,59.15,67800.0,40.8503,40.8572,40.8365,40.8503,67800.0
2013-03-21 12:15:00,59.14,59.15,59.11,59.11,158000.0,40.8434,40.8503,40.8227,40.8227,158000.0
2013-03-21 12:20:00,59.11,59.15,59.09,59.15,86800.0,40.8227,40.8503,40.8089,40.8503,86800.0
2013-03-21 12:25:00,59.15,59.15,59.03,59.07,176100.0,40.8503,40.8503,40.7674,40.795,176100.0
2013-03-21 12:30:00,59.08,59.1,59.06,59.07,324500.0,40.8019,40.8158,40.7881,40.795,324500.0
2013-03-21 12:35:00,59.08,59.12,59.08,59.09,73100.0,40.8019,40.8296,40.8019,40.8089,73100.0
2013-03-21 12:40:00,59.1,59.13,59.09,59.1,76500.0,40.8158,40.8365,40.8089,40.8158,76500.0
2013-03-21 12:45:00,59.1,59.1,59.07,59.08,104900.0,40.8158,40.8158,40.795,40.8019,104900.0
2013-03-21 12:50:00,59.09,59.1,59.07,59.08,67500.0,40.8089,40.8158,40.795,40.8019,67500.0
2013-03-21 12:55:00,59.08,59.1,59.06,59.06,38100.0,40.8019,40.8158,40.7881,40.7881,38100.0
2013-03-21 13:00:00,59.06,59.07,59.04,59.07,55500.0,40.7881,40.795,40.7743,40.795,55500.0
2013-03-21 13:05:00,59.06,59.11,59.06,59.09,65100.0,40.7881,40.8227,40.7881,40.8089,65100.0
2013-03-21 13:10:00,59.09,59.11,59.07,59.08,159000.0,40.8089,40.8227,40.795,40.8019,159000.0
2013-03-21 13:15:00,59.08,59.08,58.99,59.0,425100.0,40.8019,40.8019,40.7398,40.7467,425100.0
2013-03-21 13:20:00,58.99,59.03,58.97,58.97,138600.0,40.7398,40.7674,40.726,40.726,138600.0
2013-03-21 13:25:00,58.97,59.0,58.96,58.97,143000.0,40.726,40.7467,40.7191,40.726,143000.0
2013-03-21 13:30:00,58.98,58.99,58.94,58.95,153100.0,40.7329,40.7398,40.7053,40.7122,153100.0
2013-03-21 13:35:00,58.96,58.98,58.95,58.98,46700.0,40.7191,40.7329,40.7122,40.7329,46700.0
2013-03-21 13:40:00,58.99,58.99,58.94,58.95,70200.0,40.7398,40.7398,40.7053,40.7122,70200.0
2013-03-21 13:45:00,58.94,59.0,58.93,58.98,96900.0,40.7053,40.7467,40.6984,40.7329,96900.0
2013-03-21 13:50:00,58.98,59.0,58.96,58.96,397300.0,40.7329,40.7467,40.7191,40.7191,397300.0
2013-03-21 13:55:00,58.96,58.97,58.92,58.92,378500.0,40.7191,40.726,40.6914,40.6914,378500.0
2013-03-21 14:00:00,58.92,58.93,58.83,58.86,587200.0,40.6914,40.6984,40.6293,40.65,587200.0
2013-03-21 14:05:00,58.85,58.89,58.82,58.88,553200.0,40.6431,40.6707,40.6224,40.6638,553200.0
2013-03-21 14:10:00,58.88,59.02,58.87,58.97,614000.0,40.6638,40.7605,40.6569,40.726,614000.0
2013-03-21 14:15:00,58.97,59.03,58.95,58.98,167300.0,40.726,40.7674,40.7122,40.7329,167300.0
2013-03-21 14:20:00,58.99,59.0,58.95,59.0,93000.0,40.7398,40.7467,40.7122,40.7467,93000.0
2013-03-21 14:25:00,59.01,59.04,58.98,58.98,51500.0,40.7536,40.7743,40.7329,40.7329,51500.0
2013-03-21 14:30:00,58.99,59.01,58.97,58.98,61800.0,40.7398,40.7536,40.726,40.7329,61800.0
2013-03-21 14:35:00,58.98,58.99,58.94,58.96,61400.0,40.7329,40.7398,40.7053,40.7191,61400.0
2013-03-21 14:40:00,58.95,58.99,58.95,58.98,57000.0,40.7122,40.7398,40.7122,40.7329,57000.0
2013-03-21 14:45:00,58.99,59.0,58.96,58.97,44400.0,40.7398,40.7467,40.7191,40.726,44400.0
2013-03-21 14:50:00,58.97,58.98,58.95,58.97,49600.0,40.726,40.7329,40.7122,40.726,49600.0
2013-03-21 14:55:00,58.97,59.0,58.97,58.99,32200.0,40.726,40.7467,40.726,40.7398,32200.0
2013-03-21 15:00:00,58.99,59.06,58.98,59.03,119100.0,40.7398,40.7881,40.7329,40.7674,119100.0
2013-03-21 15:05:00,59.03,59.04,58.98,59.0,51800.0,40.7674,40.7743,40.7329,40.7467,51800.0
2013-03-21 15:10:00,59.0,59.01,58.97,58.99,65400.0,40.7467,40.7536,40.726,40.7398,65400.0
2013-03-21 15:15:00,58.97,58.98,58.91,58.91,109500.0,40.726,40.7329,40.6845,40.6845,109500.0
2013-03-21 15:20:00,58.91,58.93,58.88,58.92,83000.0,40.6845,40.6984,40.6638,40.6914,83000.0
2013-03-21 15:25:00,58.92,58.97,58.92,58.96,67600.0,40.6914,40.726,40.6914,40.7191,67600.0
2013-03-21 15:30:00,58.96,58.97,58.93,58.94,95700.0,40.7191,40.726,40.6984,40.7053,95700.0
2013-03-21 15:35:00,58.95,58.96,58.93,58.95,196400.0,40.7122,40.7191,40.6984,40.7122,196400.0
2013-03-21 15:40:00,58.95,58.95,58.91,58.91,486900.0,40.7122,40.7122,40.6845,40.6845,486900.0
2013-03-21 15:45:00,58.91,58.93,58.88,58.93,346700.0,40.6845,40.6984,40.6638,40.6984,346700.0
2013-03-21 15:50:00,58.93,58.93,58.9,58.91,357300.0,40.6984,40.6984,40.6776,40.6845,357300.0
2013-03-21 15:55:00,58.91,58.91,58.85,58.86,955000.0,40.6845,40.6845,40.6431,40.65,955000.0
2013-03-22 09:30:00,59.18,59.19,59.13,59.15,259300.0,40.871,40.8779,40.8365,40.8503,259300.0
2013-03-22 09:35:00,59.15,59.17,59.14,59.17,150200.0,40.8503,40.8641,40.8434,40.8641,150200.0
2013-03-22 09:40:00,59.16,59.17,59.08,59.1,728700.0,40.8572,40.8641,40.8019,40.8158,728700.0
2013-03-22 09:45:00,59.1,59.12,59.08,59.08,194700.0,40.8158,40.8296,40.8019,40.8019,194700.0
2013-03-22 09:50:00,59.09,59.17,59.08,59.17,195800.0,40.8089,40.8641,40.8019,40.8641,195800.0
2013-03-22 09:55:00,59.17,59.18,59.14,59.17,189300.0,40.8641,40.871,40.8434,40.8641,189300.0
2013-03-22 10:00:00,59.17,59.24,59.17,59.2,167600.0,40.8641,40.9124,40.8641,40.8848,167600.0
2013-03-22 10:05:00,59.2,59.32,59.19,59.32,348500.0,40.8848,40.9677,40.8779,40.9677,348500.0
2013-03-22 10:10:00,59.32,59.42,59.29,59.39,391900.0,40.9677,41.0368,40.947,41.016,391900.0
2013-03-22 10:15:00,59.4,59.42,59.36,59.42,158100.0,41.0229,41.0368,40.9953,41.0368,158100.0
2013-03-22 10:20:00,59.42,59.43,59.35,59.36,358100.0,41.0368,41.0437,40.9884,40.9953,358100.0
2013-03-22 10:25:00,59.35,59.37,59.34,59.36,226300.0,40.9884,41.0022,40.9815,40.9953,226300.0
2013-03-22 10:30:00,59.37,59.37,59.33,59.35,133400.0,41.0022,41.0022,40.9746,40.9884,133400.0
2013-03-22 10:35:00,59.35,59.37,59.34,59.35,260100.0,40.9884,41.0022,40.9815,40.9884,260100.0
2013-03-22 10:40:00,59.34,59.35,59.33,59.34,105200.0,40.9815,40.9884,40.9746,40.9815,105200.0
2013-03-22 10:45:00,59.35,59.42,59.26,59.28,520900.0,40.9884,41.0368,40.9263,40.9401,520900.0
2013-03-22 10:50:00,59.29,59.31,59.25,59.26,212900.0,40.947,40.9608,40.9194,40.9263,212900.0
2013-03-22 10:55:00,59.27,59.32,59.24,59.32,176800.0,40.9332,40.9677,40.9124,40.9677,176800.0
2013-03-22 11:00:00,59.31,59.37,59.31,59.34,322700.0,40.9608,41.0022,40.9608,40.9815,322700.0
2013-03-22 11:05:00,59.34,59.34,59.29,59.31,102500.0,40.9815,40.9815,40.947,40.9608,102500.0
2013-03-22 11:10:00,59.3,59.33,59.26,59.29,260200.0,40.9539,40.9746,40.9263,40.947,260200.0
2013-03-22 11:15:00,59.29,59.34,59.28,59.33,175400.0,40.947,40.9815,40.9401,40.9746,175400.0
2013-03-22 11:20:00,59.32,59.37,59.3,59.35,128400.0,40.9677,41.0022,40.9539,40.9884,128400.0
2013-03-22 11:25:00,59.36,59.44,59.34,59.42,181300.0,40.9953,41.0506,40.9815,41.0368,181300.0
2013-03-22 11:30:00,59.42,59.44,59.4,59.41,55900.0,41.0368,41.0506,41.0229,41.0299,55900.0
2013-03-22 11:35:00,59.41,59.45,59.4,59.41,80500.0,41.0299,41.0575,41.0229,41.0299,80500.0
2013-03-22 11:40:00,59.42,59.43,59.37,59.39,273400.0,41.0368,41.0437,41.0022,41.016,273400.0
2013-03-22 11:45:00,59.38,59.4,59.35,59.38,164000.0,41.0091,41.0229,40.9884,41.0091,164000.0
2013-03-22 11:50:00,59.38,59.38,59.32,59.34,83900.0,41.0091,41.0091,40.9677,40.9815,83900.0
2013-03-22 11:55:00,59.34,59.38,59.32,59.32,160300.0,40.9815,41.0091,40.9677,40.9677,160300.0
2013-03-22 12:00:00,59.33,59.34,59.29,59.3,183600.0,40.9746,40.9815,40.947,40.9539,183600.0
2013-03-22 12:05:00,59.31,59.32,59.29,59.29,81800.0,40.9608,40.9677,40.947,40.947,81800.0
2013-03-22 12:10:00,59.29,59.35,59.24,59.25,336400.0,40.947,40.9884,40.9124,40.9194,336400.0
2013-03-22 12:15:00,59.25,59.32,59.25,59.31,95000.0,40.9194,40.9677,40.9194,40.9608,95000.0
2013-03-22 12:20:00,59.31,59.33,59.3,59.31,53700.0,40.9608,40.9746,40.9539,40.9608,53700.0
2013-03-22 12:25:00,59.31,59.32,59.26,59.29,71100.0,40.9608,40.9677,40.9263,40.947,71100.0
2013-03-22 12:30:00,59.3,59.31,59.26,59.26,192400.0,40.9539,40.9608,40.9263,40.9263,192400.0
2013-03-22 12:35:00,59.25,59.32,59.25,59.32,60300.0,40.9194,40.9677,40.9194,40.9677,60300.0
2013-03-22 12:40:00,59.33,59.33,59.28,59.29,44900.0,40.9746,40.9746,40.9401,40.947,44900.0
2013-03-22 12:45:00,59.29,59.3,59.26,59.29,40500.0,40.947,40.9539,40.9263,40.947,40500.0
2013-03-22 12:50:00,59.29,59.3,59.27,59.3,99400.0,40.947,40.9539,40.9332,40.9539,99400.0
2013-03-22 12:55:00,59.3,59.32,59.29,59.3,93600.0,40.9539,40.9677,40.947,40.9539,93600.0
2013-03-22 13:00:00,59.31,59.33,59.24,59.29,138600.0,40.9608,40.9746,40.9124,40.947,138600.0
2013-03-22 13:05:00,59.29,59.3,59.27,59.3,38500.0,40.947,40.9539,40.9332,40.9539,38500.0
2013-03-22 13:10:00,59.31,59.32,59.29,59.3,35700.0,40.9608,40.9677,40.947,40.9539,35700.0
2013-03-22 13:15:00,59.31,59.32,59.3,59.32,208200.0,40.9608,40.9677,40.9539,40.9677,208200.0
2013-03-22 13:20:00,59.32,59.33,59.31,59.32,81600.0,40.9677,40.9746,40.9608,40.9677,81600.0
2013-03-22 13:25:00,59.32,59.35,59.32,59.34,59100.0,40.9677,40.9884,40.9677,40.9815,59100.0
2013-03-22 13:30:00,59.34,59.36,59.34,59.34,65100.0,40.9815,40.9953,40.9815,40.9815,65100.0
2013-03-22 13:35:00,59.33,59.35,59.31,59.31,243200.0,40.9746,40.9884,40.9608,40.9608,243200.0
2013-03-22 13:40:00,59.32,59.33,59.3,59.3,372300.0,40.9677,40.9746,40.9539,40.9539,372300.0
2013-03-22 13:45:00,59.3,59.32,59.29,59.32,193000.0,40.9539,40.9677,40.947,40.9677,193000.0
2013-03-22 13:50:00,59.32,59.32,59.3,59.3,80900.0,40.9677,40.9677,40.9539,40.9539,80900.0
2013-03-22 13:55:00,59.31,59.31,59.28,59.28,162100.0,40.9608,40.9608,40.9401,40.9401,162100.0
2013-03-22 14:00:00,59.29,59.31,59.29,59.3,239300.0,40.947,40.9608,40.947,40.9539,239300.0
2013-03-22 14:05:00,59.3,59.31,59.29,59.3,176800.0,40.9539,40.9608,40.947,40.9539,176800.0
2013-03-22 14:10:00,59.3,59.33,59.29,59.32,164500.0,40.9539,40.9746,40.947,40.9677,164500.0
2013-03-22 14:15:00,59.31,59.32,59.3,59.31,45700.0,40.9608,40.9677,40.9539,40.9608,45700.0
2013-03-22 14:20:00,59.32,59.34,59.31,59.34,106000.0,40.9677,40.9815,40.9608,40.9815,106000.0
2013-03-22 14:25:00,59.35,59.35,59.33,59.34,128600.0,40.9884,40.9884,40.9746,40.9815,128600.0
2013-03-22 14:30:00,59.35,59.35,59.32,59.34,96600.0,40.9884,40.9884,40.9677,40.9815,96600.0
2013-03-22 14:35:00,59.34,59.36,59.33,59.35,50100.0,40.9815,40.9953,40.9746,40.9884,50100.0
2013-03-22 14:40:00,59.35,59.36,59.33,59.35,66200.0,40.9884,40.9953,40.9746,40.9884,66200.0
2013-03-22 14:45:00,59.35,59.37,59.34,59.36,78200.0,40.9884,41.0022,40.9815,40.9953,78200.0
2013-03-22 14:50:00,59.36,59.36,59.33,59.36,138200.0,40.9953,40.9953,40.9746,40.9953,138200.0
2013-03-22 14:55:00,59.35,59.35,59.33,59.35,28300.0,40.9884,40.9884,40.9746,40.9884,28300.0
2013-03-22 15:00:00,59.34,59.36,59.32,59.32,85700.0,40.9815,40.9953,40.9677,40.9677,85700.0
2013-03-22 15:05:00,59.33,59.34,59.32,59.33,48800.0,40.9746,40.9815,40.9677,40.9746,48800.0
2013-03-22 15:10:00,59.33,59.35,59.33,59.35,28000.0,40.9746,40.9884,40.9746,40.9884,28000.0
2013-03-22 15:15:00,59.35,59.35,59.32,59.32,70400.0,40.9884,40.9884,40.9677,40.9677,70400.0
2013-03-22 15:20:00,59.32,59.33,59.3,59.32,58100.0,40.9677,40.9746,40.9539,40.9677,58100.0
2013-03-22 15:25:00,59.32,59.35,59.31,59.34,103500.0,40.9677,40.9884,40.9608,40.9815,103500.0
2013-03-22 15:30:00,59.34,59.36,59.34,59.35,89900.0,40.9815,40.9953,40.9815,40.9884,89900.0
2013-03-22 15:35:00,59.36,59.38,59.34,59.37,108800.0,40.9953,41.0091,40.9815,41.0022,108800.0
2013-03-22 15:40:00,59.38,59.39,59.35,59.36,216000.0,41.0091,41.016,40.9884,40.9953,216000.0
2013-03-22 15:45:00,59.37,59.38,59.36,59.36,162800.0,41.0022,41.0091,40.9953,40.9953,162800.0
2013-03-22 15:50:00,59.36,59.38,59.36,59.37,459200.0,40.9953,41.0091,40.9953,41.0022,459200.0
2013-03-22 15:55:00,59.36,59.39,59.33,59.38,1197800.0,40.9953,41.016,40.9746,41.0091,1197800.0
2013-03-25 09:30:00,59.39,59.43,59.3,59.3,293800.0,41.016,41.0437,40.9539,40.9539,293800.0
2013-03-25 09:35:00,59.3,59.35,59.27,59.35,418200.0,40.9539,40.9884,40.9332,40.9884,418200.0
2013-03-25 09:40:00,59.35,59.41,59.34,59.39,445000.0,40.9884,41.0299,40.9815,41.016,445000.0
2013-03-25 09:45:00,59.39,59.46,59.38,59.45,409800.0,41.016,41.0644,41.0091,41.0575,409800.0
2013-03-25 09:50:00,59.45,59.46,59.42,59.42,134900.0,41.0575,41.0644,41.0368,41.0368,134900.0
2013-03-25 09:55:00,59.42,59.47,59.42,59.47,131600.0,41.0368,41.0713,41.0368,41.0713,131600.0
2013-03-25 10:00:00,59.47,59.47,59.39,59.39,134500.0,41.0713,41.0713,41.016,41.016,134500.0
2013-03-25 10:05:00,59.41,59.43,59.38,59.42,112300.0,41.0299,41.0437,41.0091,41.0368,112300.0
2013-03-25 10:10:00,59.42,59.42,59.35,59.37,119400.0,41.0368,41.0368,40.9884,41.0022,119400.0
2013-03-25 10:15:00,59.36,59.4,59.34,59.37,197000.0,40.9953,41.0229,40.9815,41.0022,197000.0
2013-03-25 10:20:00,59.37,59.38,59.3,59.32,113600.0,41.0022,41.0091,40.9539,40.9677,113600.0
2013-03-25 10:25:00,59.32,59.32,59.25,59.25,201700.0,40.9677,40.9677,40.9194,40.9194,201700.0
2013-03-25 10:30:00,59.25,59.27,59.21,59.26,197200.0,40.9194,40.9332,40.8917,40.9263,197200.0
2013-03-25 10:35:00,59.25,59.26,59.15,59.16,286900.0,40.9194,40.9263,40.8503,40.8572,286900.0
2013-03-25 10:40:00,59.17,59.17,59.02,59.03,388000.0,40.8641,40.8641,40.7605,40.7674,388000.0
2013-03-25 10:45:00,59.02,59.03,58.9,58.97,425300.0,40.7605,40.7674,40.6776,40.726,425300.0
2013-03-25 10:50:00,58.97,58.99,58.93,58.96,571900.0,40.726,40.7398,40.6984,40.7191,571900.0
2013-03-25 10:55:00,58.97,58.98,58.9,58.92,681100.0,40.726,40.7329,40.6776,40.6914,681100.0
2013-03-25 11:00:00,58.92,58.94,58.84,58.94,369100.0,40.6914,40.7053,40.6362,40.7053,369100.0
2013-03-25 11:05:00,58.94,58.95,58.86,58.95,177000.0,40.7053,40.7122,40.65,40.7122,177000.0
2013-03-25 11:10:00,58.95,58.97,58.89,58.92,662900.0,40.7122,40.726,40.6707,40.6914,662900.0
2013-03-25 11:15:00,58.91,58.91,58.71,58.73,583400.0,40.6845,40.6845,40.5464,40.5602,583400.0
2013-03-25 11:20:00,58.72,58.75,58.68,58.74,262600.0,40.5533,40.574,40.5257,40.5671,262600.0
2013-03-25 11:25:00,58.74,58.77,58.66,58.67,302200.0,40.5671,40.5879,40.5119,40.5188,302200.0
2013-03-25 11:30:00,58.68,58.75,58.66,58.74,197300.0,40.5257,40.574,40.5119,40.5671,197300.0
2013-03-25 11:35:00,58.74,58.8,58.74,58.8,170400.0,40.5671,40.6086,40.5671,40.6086,170400.0
2013-03-25 11:40:00,58.8,58.88,58.76,58.87,126900.0,40.6086,40.6638,40.5809,40.6569,126900.0
2013-03-25 11:45:00,58.87,58.94,58.83,58.94,291800.0,40.6569,40.7053,40.6293,40.7053,291800.0
2013-03-25 11:50:00,58.94,58.95,58.87,58.88,316900.0,40.7053,40.7122,40.6569,40.6638,316900.0
2013-03-25 11:55:00,58.88,58.9,58.86,58.86,122500.0,40.6638,40.6776,40.65,40.65,122500.0
2013-03-25 12:00:00,58.86,58.93,58.86,58.9,209200.0,40.65,40.6984,40.65,40.6776,209200.0
2013-03-25 12:05:00,58.9,58.91,58.83,58.84,101100.0,40.6776,40.6845,40.6293,40.6362,101100.0
2013-03-25 12:10:00,58.84,58.87,58.81,58.86,136400.0,40.6362,40.6569,40.6155,40.65,136400.0
2013-03-25 12:15:00,58.86,58.9,58.86,58.86,204900.0,40.65,40.6776,40.65,40.65,204900.0
2013-03-25 12:20:00,58.85,58.86,58.79,58.79,100300.0,40.6431,40.65,40.6017,40.6017,100300.0
2013-03-25 12:25:00,58.79,58.87,58.78,58.8,244200.0,40.6017,40.6569,40.5948,40.6086,244200.0
2013-03-25 12:30:00,58.8,58.82,58.72,58.74,176700.0,40.6086,40.6224,40.5533,40.5671,176700.0
2013-03-25 12:35:00,58.73,58.79,58.72,58.78,139300.0,40.5602,40.6017,40.5533,40.5948,139300.0
2013-03-25 12:40:00,58.78,58.8,58.76,58.78,185900.0,40.5948,40.6086,40.5809,40.5948,185900.0
2013-03-25 12:45:00,58.79,58.79,58.75,58.78,113000.0,40.6017,40.6017,40.574,40.5948,113000.0
2013-03-25 12:50:00,58.77,58.8,58.69,58.7,106300.0,40.5879,40.6086,40.5326,40.5395,106300.0
2013-03-25 12:55:00,58.7,58.71,58.62,58.62,95700.0,40.5395,40.5464,40.4843,40.4843,95700.0
2013-03-25 13:00:00,58.62,58.68,58.58,58.67,139200.0,40.4843,40.5257,40.4566,40.5188,139200.0
2013-03-25 13:05:00,58.67,58.68,58.51,58.55,197600.0,40.5188,40.5257,40.4083,40.4359,197600.0
2013-03-25 13:10:00,58.55,58.57,58.49,58.49,315900.0,40.4359,40.4497,40.3945,40.3945,315900.0
2013-03-25 13:15:00,58.49,58.52,58.47,58.51,713500.0,40.3945,40.4152,40.3807,40.4083,713500.0
2013-03-25 13:20:00,58.51,58.58,58.51,58.58,265000.0,40.4083,40.4566,40.4083,40.4566,265000.0
2013-03-25 13:25:00,58.57,58.69,58.57,58.64,461000.0,40.4497,40.5326,40.4497,40.4981,461000.0
2013-03-25 13:30:00,58.64,58.64,58.58,58.59,1443000.0,40.4981,40.4981,40.4566,40.4635,1443000.0
2013-03-25 13:35:00,58.59,58.59,58.54,58.57,544100.0,40.4635,40.4635,40.429,40.4497,544100.0
2013-03-25 13:40:00,58.56,58.59,58.54,58.58,410300.0,40.4428,40.4635,40.429,40.4566,410300.0
2013-03-25 13:45:00,58.58,58.71,58.57,58.7,2335100.0,40.4566,40.5464,40.4497,40.5395,2335100.0
2013-03-25 13:50:00,58.71,58.75,58.69,58.74,1016000.0,40.5464,40.574,40.5326,40.5671,1016000.0
2013-03-25 13:55:00,58.75,58.87,58.75,58.8,395700.0,40.574,40.6569,40.574,40.6086,395700.0
2013-03-25 14:00:00,58.8,58.8,58.76,58.78,177700.0,40.6086,40.6086,40.5809,40.5948,177700.0
2013-03-25 14:05:00,58.78,58.8,58.76,58.79,169100.0,40.5948,40.6086,40.5809,40.6017,169100.0
2013-03-25 14:10:00,58.79,58.8,58.7,58.71,149500.0,40.6017,40.6086,40.5395,40.5464,149500.0
2013-03-25 14:15:00,58.7,58.8,58.7,58.79,321700.0,40.5395,40.6086,40.5395,40.6017,321700.0
2013-03-25 14:20:00,58.8,58.82,58.76,58.78,618100.0,40.6086,40.6224,40.5809,40.5948,618100.0
2013-03-25 14:25:00,58.78,58.78,58.73,58.75,127300.0,40.5948,40.5948,40.5602,40.574,127300.0
2013-03-25 14:30:00,58.75,58.75,58.68,58.7,155100.0,40.574,40.574,40.5257,40.5395,155100.0
2013-03-25 14:35:00,58.69,58.71,58.67,58.7,250300.0,40.5326,40.5464,40.5188,40.5395,250300.0
2013-03-25 14:40:00,58.7,58.71,58.67,58.7,97100.0,40.5395,40.5464,40.5188,40.5395,97100.0
2013-03-25 14:45:00,58.71,58.71,58.67,58.69,92800.0,40.5464,40.5464,40.5188,40.5326,92800.0
2013-03-25 14:50:00,58.69,58.72,58.68,58.71,209400.0,40.5326,40.5533,40.5257,40.5464,209400.0
2013-03-25 14:55:00,58.71,58.72,58.69,58.72,118400.0,40.5464,40.5533,40.5326,40.5533,118400.0
2013-03-25 15:00:00,58.72,58.73,58.65,58.67,108300.0,40.5533,40.5602,40.505,40.5188,108300.0
2013-03-25 15:05:00,58.67,58.68,58.62,58.63,330200.0,40.5188,40.5257,40.4843,40.4912,330200.0
2013-03-25 15:10:00,58.62,58.66,58.62,58.64,154200.0,40.4843,40.5119,40.4843,40.4981,154200.0
2013-03-25 15:15:00,58.64,58.66,58.58,58.58,503500.0,40.4981,40.5119,40.4566,40.4566,503500.0
2013-03-25 15:20:00,58.57,58.59,58.49,58.52,494700.0,40.4497,40.4635,40.3945,40.4152,494700.0
2013-03-25 15:25:00,58.53,58.53,58.49,58.52,151400.0,40.4221,40.4221,40.3945,40.4152,151400.0
2013-03-25 15:30:00,58.51,58.57,58.51,58.57,767000.0,40.4083,40.4497,40.4083,40.4497,767000.0
2013-03-25 15:35:00,58.57,58.6,58.55,58.59,242100.0,40.4497,40.4704,40.4359,40.4635,242100.0
2013-03-25 15:40:00,58.59,58.6,58.57,58.58,316700.0,40.4635,40.4704,40.4497,40.4566,316700.0
2013-03-25 15:45:00,58.57,58.57,58.52,58.52,989400.0,40.4497,40.4497,40.4152,40.4152,989400.0
2013-03-25 15:50:00,58.53,58.61,58.52,58.61,1034600.0,40.4221,40.4774,40.4152,40.4774,1034600.0
2013-03-25 15:55:00,58.6,58.66,58.6,58.63,1943000.0,40.4704,40.5119,40.4704,40.4912,1943000.0
2013-03-26 09:30:00,58.83,58.84,58.79,58.79,183900.0,40.6293,40.6362,40.6017,40.6017,183900.0
2013-03-26 09:35:00,58.8,58.82,58.78,58.82,195000.0,40.6086,40.6224,40.5948,40.6224,195000.0
2013-03-26 09:40:00,58.81,58.86,58.8,58.85,157300.0,40.6155,40.65,40.6086,40.6431,157300.0
2013-03-26 09:45:00,58.86,58.87,58.83,58.84,134100.0,40.65,40.6569,40.6293,40.6362,134100.0
2013-03-26 09:50:00,58.83,58.85,58.81,58.84,156400.0,40.6293,40.6431,40.6155,40.6362,156400.0
2013-03-26 09:55:00,58.84,58.89,58.83,58.85,134900.0,40.6362,40.6707,40.6293,40.6431,134900.0
2013-03-26 10:00:00,58.85,58.86,58.8,58.83,327800.0,40.6431,40.65,40.6086,40.6293,327800.0
2013-03-26 10:05:00,58.83,58.89,58.82,58.88,198900.0,40.6293,40.6707,40.6224,40.6638,198900.0
2013-03-26 10:10:00,58.88,58.94,58.88,58.9,188600.0,40.6638,40.7053,40.6638,40.6776,188600.0
2013-03-26 10:15:00,58.9,58.9,58.84,58.87,115500.0,40.6776,40.6776,40.6362,40.6569,115500.0
2013-03-26 10:20:00,58.87,58.89,58.86,58.88,32200.0,40.6569,40.6707,40.65,40.6638,32200.0
2013-03-26 10:25:00,58.89,58.93,58.88,58.93,84300.0,40.6707,40.6984,40.6638,40.6984,84300.0
2013-03-26 10:30:00,58.94,59.0,58.92,58.92,83700.0,40.7053,40.7467,40.6914,40.6914,83700.0
2013-03-26 10:35:00,58.92,58.93,58.87,58.88,301300.0,40.6914,40.6984,40.6569,40.6638,301300.0
2013-03-26 10:40:00,58.88,58.9,58.73,58.75,471900.0,40.6638,40.6776,40.5602,40.574,471900.0
2013-03-26 10:45:00,58.76,58.76,58.66,58.73,504900.0,40.5809,40.5809,40.5119,40.5602,504900.0
2013-03-26 10:50:00,58.73,58.86,58.73,58.81,172000.0,40.5602,40.65,40.5602,40.6155,172000.0
2013-03-26 10:55:00,58.82,58.89,58.79,58.84,254600.0,40.6224,40.6707,40.6017,40.6362,254600.0
2013-03-26 11:00:00,58.85,58.93,58.84,58.9,302400.0,40.6431,40.6984,40.6362,40.6776,302400.0
2013-03-26 11:05:00,58.89,58.92,58.86,58.9,112700.0,40.6707,40.6914,40.65,40.6776,112700.0
2013-03-26 11:10:00,58.9,58.94,58.86,58.88,88800.0,40.6776,40.7053,40.65,40.6638,88800.0
2013-03-26 11:15:00,58.87,58.87,58.81,58.85,129600.0,40.6569,40.6569,40.6155,40.6431,129600.0
2013-03-26 11:20:00,58.85,58.87,58.84,58.87,103900.0,40.6431,40.6569,40.6362,40.6569,103900.0
2013-03-26 11:25:00,58.88,58.91,58.86,58.86,127800.0,40.6638,40.6845,40.65,40.65,127800.0
2013-03-26 11:30:00,58.86,58.9,58.84,58.87,132400.0,40.65,40.6776,40.6362,40.6569,132400.0
2013-03-26 11:35:00,58.86,58.93,58.86,58.91,101800.0,40.65,40.6984,40.65,40.6845,101800.0
2013-03-26 11:40:00,58.91,58.94,58.9,58.92,143800.0,40.6845,40.7053,40.6776,40.6914,143800.0
2013-03-26 11:45:00,58.92,58.94,58.91,58.94,79100.0,40.6914,40.7053,40.6845,40.7053,79100.0
2013-03-26 11:50:00,58.94,58.95,58.88,58.9,63700.0,40.7053,40.7122,40.6638,40.6776,63700.0
2013-03-26 11:55:00,58.9,58.91,58.85,58.85,72900.0,40.6776,40.6845,40.6431,40.6431,72900.0
2013-03-26 12:00:00,58.85,58.88,58.84,58.85,49600.0,40.6431,40.6638,40.6362,40.6431,49600.0
2013-03-26 12:05:00,58.85,58.87,58.83,58.83,51900.0,40.6431,40.6569,40.6293,40.6293,51900.0
2013-03-26 12:10:00,58.83,58.85,58.8,58.81,89600.0,40.6293,40.6431,40.6086,40.6155,89600.0
2013-03-26 12:15:00,58.81,58.83,58.79,58.8,64800.0,40.6155,40.6293,40.6017,40.6086,64800.0
2013-03-26 12:20:00,58.79,58.79,58.73,58.74,171800.0,40.6017,40.6017,40.5602,40.5671,171800.0
2013-03-26 12:25:00,58.74,58.82,58.7,58.82,266200.0,40.5671,40.6224,40.5395,40.6224,266200.0
2013-03-26 12:30:00,58.82,58.86,58.77,58.78,185700.0,40.6224,40.65,40.5879,40.5948,185700.0
2013-03-26 12:35:00,58.78,58.79,58.76,58.77,107500.0,40.5948,40.6017,40.5809,40.5879,107500.0
2013-03-26 12:40:00,58.78,58.83,58.77,58.8,180800.0,40.5948,40.6293,40.5879,40.6086,180800.0
2013-03-26 12:45:00,58.8,58.8,58.78,58.78,71900.0,40.6086,40.6086,40.5948,40.5948,71900.0
2013-03-26 12:50:00,58.78,58.79,58.74,58.79,155000.0,40.5948,40.6017,40.5671,40.6017,155000.0
2013-03-26 12:55:00,58.79,58.8,58.76,58.77,30100.0,40.6017,40.6086,40.5809,40.5879,30100.0
2013-03-26 13:00:00,58.77,58.78,58.75,58.76,41500.0,40.5879,40.5948,40.574,40.5809,41500.0
2013-03-26 13:05:00,58.76,58.76,58.73,58.76,72900.0,40.5809,40.5809,40.5602,40.5809,72900.0
2013-03-26 13:10:00,58.76,58.77,58.73,58.73,153000.0,40.5809,40.5879,40.5602,40.5602,153000.0
2013-03-26 13:15:00,58.74,58.77,58.74,58.76,92500.0,40.5671,40.5879,40.5671,40.5809,92500.0
2013-03-26 13:20:00,58.77,58.8,58.77,58.8,73500.0,40.5879,40.6086,40.5879,40.6086,73500.0
2013-03-26 13:25:00,58.81,58.82,58.79,58.81,54900.0,40.6155,40.6224,40.6017,40.6155,54900.0
2013-03-26 13:30:00,58.81,58.83,58.79,58.83,41000.0,40.6155,40.6293,40.6017,40.6293,41000.0
2013-03-26 13:35:00,58.82,58.83,58.8,58.82,25300.0,40.6224,40.6293,40.6086,40.6224,25300.0
2013-03-26 13:40:00,58.81,58.82,58.78,58.8,48800.0,40.6155,40.6224,40.5948,40.6086,48800.0
2013-03-26 13:45:00,58.8,58.82,58.79,58.8,34100.0,40.6086,40.6224,40.6017,40.6086,34100.0
2013-03-26 13:50:00,58.79,58.82,58.79,58.8,56000.0,40.6017,40.6224,40.6017,40.6086,56000.0
2013-03-26 13:55:00,58.8,58.81,58.79,58.8,86600.0,40.6086,40.6155,40.6017,40.6086,86600.0
2013-03-26 14:00:00,58.8,58.82,58.8,58.81,34700.0,40.6086,40.6224,40.6086,40.6155,34700.0
2013-03-26 14:05:00,58.81,58.81,58.8,58.81,40500.0,40.6155,40.6155,40.6086,40.6155,40500.0
2013-03-26 14:10:00,58.81,58.82,58.8,58.81,54400.0,40.6155,40.6224,40.6086,40.6155,54400.0
2013-03-26 14:15:00,58.8,58.83,58.8,58.83,44000.0,40.6086,40.6293,40.6086,40.6293,44000.0
2013-03-26 14:20:00,58.83,58.84,58.81,58.84,60700.0,40.6293,40.6362,40.6155,40.6362,60700.0
2013-03-26 14:25:00,58.83,58.84,58.83,58.83,45100.0,40.6293,40.6362,40.6293,40.6293,45100.0
2013-03-26 14:30:00,58.83,58.85,58.82,58.83,34300.0,40.6293,40.6431,40.6224,40.6293,34300.0
2013-03-26 14:35:00,58.83,58.84,58.81,58.82,73500.0,40.6293,40.6362,40.6155,40.6224,73500.0
2013-03-26 14:40:00,58.82,58.83,58.8,58.83,53000.0,40.6224,40.6293,40.6086,40.6293,53000.0
2013-03-26 14:45:00,58.83,58.84,58.82,58.83,34100.0,40.6293,40.6362,40.6224,40.6293,34100.0
2013-03-26 14:50:00,58.83,58.86,58.83,58.86,85600.0,40.6293,40.65,40.6293,40.65,85600.0
2013-03-26 14:55:00,58.86,58.88,58.85,58.88,97100.0,40.65,40.6638,40.6431,40.6638,97100.0
2013-03-26 15:00:00,58.87,58.88,58.85,58.87,85200.0,40.6569,40.6638,40.6431,40.6569,85200.0
2013-03-26 15:05:00,58.87,58.88,58.86,58.87,74100.0,40.6569,40.6638,40.65,40.6569,74100.0
2013-03-26 15:10:00,58.87,58.91,58.86,58.9,146300.0,40.6569,40.6845,40.65,40.6776,146300.0
2013-03-26 15:15:00,58.9,58.91,58.88,58.89,88500.0,40.6776,40.6845,40.6638,40.6707,88500.0
2013-03-26 15:20:00,58.89,58.9,58.89,58.9,42400.0,40.6707,40.6776,40.6707,40.6776,42400.0
2013-03-26 15:25:00,58.9,58.92,58.89,58.92,129400.0,40.6776,40.6914,40.6707,40.6914,129400.0
2013-03-26 15:30:00,58.92,58.96,58.91,58.96,181000.0,40.6914,40.7191,40.6845,40.7191,181000.0
2013-03-26 15:35:00,58.95,58.99,58.95,58.98,489300.0,40.7122,40.7398,40.7122,40.7329,489300.0
2013-03-26 15:40:00,58.98,58.98,58.96,58.96,389400.0,40.7329,40.7329,40.7191,40.7191,389400.0
2013-03-26 15:45:00,58.97,58.99,58.96,58.98,537600.0,40.726,40.7398,40.7191,40.7329,537600.0
2013-03-26 15:50:00,58.98,58.98,58.93,58.95,916000.0,40.7329,40.7329,40.6984,40.7122,916000.0
2013-03-26 15:55:00,58.94,58.99,58.94,58.98,1208800.0,40.7053,40.7398,40.7053,40.7329,1208800.0
2013-03-27 09:30:00,58.31,58.34,58.22,58.23,383200.0,40.2702,40.2909,40.208,40.2149,383200.0
2013-03-27 09:35:00,58.23,58.28,58.2,58.25,401900.0,40.2149,40.2494,40.1942,40.2287,401900.0
2013-03-27 09:40:00,58.25,58.31,58.24,58.3,355300.0,40.2287,40.2702,40.2218,40.2633,355300.0
2013-03-27 09:45:00,58.3,58.32,58.28,58.3,352900.0,40.2633,40.2771,40.2494,40.2633,352900.0
2013-03-27 09:50:00,58.29,58.31,58.25,58.3,300800.0,40.2564,40.2702,40.2287,40.2633,300800.0
2013-03-27 09:55:00,58.32,58.36,58.31,58.32,153700.0,40.2771,40.3047,40.2702,40.2771,153700.0
2013-03-27 10:00:00,58.32,58.36,58.3,58.36,217600.0,40.2771,40.3047,40.2633,40.3047,217600.0
2013-03-27 10:05:00,58.36,58.36,58.3,58.33,129200.0,40.3047,40.3047,40.2633,40.284,129200.0
2013-03-27 10:10:00,58.34,58.34,58.24,58.27,185700.0,40.2909,40.2909,40.2218,40.2425,185700.0
2013-03-27 10:15:00,58.26,58.32,58.26,58.3,330400.0,40.2356,40.2771,40.2356,40.2633,330400.0
2013-03-27 10:20:00,58.3,58.38,58.29,58.37,123600.0,40.2633,40.3185,40.2564,40.3116,123600.0
2013-03-27 10:25:00,58.38,58.46,58.38,58.42,200300.0,40.3185,40.3738,40.3185,40.3461,200300.0
2013-03-27 10:30:00,58.43,58.45,58.4,58.42,88400.0,40.353,40.3669,40.3323,40.3461,88400.0
2013-03-27 10:35:00,58.42,58.46,58.42,58.45,100100.0,40.3461,40.3738,40.3461,40.3669,100100.0
2013-03-27 10:40:00,58.46,58.5,58.45,58.47,81300.0,40.3738,40.4014,40.3669,40.3807,81300.0
2013-03-27 10:45:00,58.47,58.49,58.47,58.47,59700.0,40.3807,40.3945,40.3807,40.3807,59700.0
2013-03-27 10:50:00,58.48,58.48,58.43,58.45,121000.0,40.3876,40.3876,40.353,40.3669,121000.0
2013-03-27 10:55:00,58.44,58.44,58.4,58.43,75200.0,40.3599,40.3599,40.3323,40.353,75200.0
2013-03-27 11:00:00,58.43,58.48,58.43,58.46,254900.0,40.353,40.3876,40.353,40.3738,254900.0
2013-03-27 11:05:00,58.45,58.48,58.42,58.45,281600.0,40.3669,40.3876,40.3461,40.3669,281600.0
2013-03-27 11:10:00,58.45,58.53,58.45,58.52,202900.0,40.3669,40.4221,40.3669,40.4152,202900.0
2013-03-27 11:15:00,58.52,58.57,58.51,58.55,110400.0,40.4152,40.4497,40.4083,40.4359,110400.0
2013-03-27 11:20:00,58.56,58.56,58.51,58.53,102100.0,40.4428,40.4428,40.4083,40.4221,102100.0
2013-03-27 11:25:00,58.53,58.53,58.49,58.51,127400.0,40.4221,40.4221,40.3945,40.4083,127400.0
2013-03-27 11:30:00,58.52,58.57,58.51,58.56,156300.0,40.4152,40.4497,40.4083,40.4428,156300.0
2013-03-27 11:35:00,58.57,58.59,58.55,58.59,147600.0,40.4497,40.4635,40.4359,40.4635,147600.0
2013-03-27 11:40:00,58.59,58.62,58.58,58.62,47600.0,40.4635,40.4843,40.4566,40.4843,47600.0
2013-03-27 11:45:00,58.61,58.62,58.56,58.57,105600.0,40.4774,40.4843,40.4428,40.4497,105600.0
2013-03-27 11:50:00,58.58,58.61,58.55,58.55,118000.0,40.4566,40.4774,40.4359,40.4359,118000.0
2013-03-27 11:55:00,58.55,58.57,58.52,58.55,321300.0,40.4359,40.4497,40.4152,40.4359,321300.0
2013-03-27 12:00:00,58.55,58.61,58.55,58.61,179800.0,40.4359,40.4774,40.4359,40.4774,179800.0
2013-03-27 12:05:00,58.61,58.61,58.57,58.58,73300.0,40.4774,40.4774,40.4497,40.4566,73300.0
2013-03-27 12:10:00,58.58,58.59,58.56,58.59,97800.0,40.4566,40.4635,40.4428,40.4635,97800.0
2013-03-27 12:15:00,58.59,58.63,58.59,58.61,136300.0,40.4635,40.4912,40.4635,40.4774,136300.0
2013-03-27 12:20:00,58.6,58.65,58.59,58.65,142300.0,40.4704,40.505,40.4635,40.505,142300.0
2013-03-27 12:25:00,58.65,58.66,58.57,58.57,479700.0,40.505,40.5119,40.4497,40.4497,479700.0
2013-03-27 12:30:00,58.58,58.6,58.54,58.58,303900.0,40.4566,40.4704,40.429,40.4566,303900.0
2013-03-27 12:35:00,58.59,58.6,58.57,58.6,125800.0,40.4635,40.4704,40.4497,40.4704,125800.0
2013-03-27 12:40:00,58.6,58.6,58.56,58.57,168800.0,40.4704,40.4704,40.4428,40.4497,168800.0
2013-03-27 12:45:00,58.57,58.58,58.53,58.54,120500.0,40.4497,40.4566,40.4221,40.429,120500.0
2013-03-27 12:50:00,58.53,58.55,58.52,58.54,38100.0,40.4221,40.4359,40.4152,40.429,38100.0
2013-03-27 12:55:00,58.55,58.57,58.54,58.55,38100.0,40.4359,40.4497,40.429,40.4359,38100.0
2013-03-27 13:00:00,58.55,58.57,58.53,58.53,37700.0,40.4359,40.4497,40.4221,40.4221,37700.0
2013-03-27 13:05:00,58.53,58.53,58.49,58.49,42500.0,40.4221,40.4221,40.3945,40.3945,42500.0
2013-03-27 13:10:00,58.48,58.53,58.47,58.5,107600.0,40.3876,40.4221,40.3807,40.4014,107600.0
2013-03-27 13:15:00,58.5,58.53,58.5,58.52,54200.0,40.4014,40.4221,40.4014,40.4152,54200.0
2013-03-27 13:20:00,58.51,58.54,58.51,58.54,19000.0,40.4083,40.429,40.4083,40.429,19000.0
2013-03-27 13:25:00,58.54,58.56,58.53,58.53,56200.0,40.429,40.4428,40.4221,40.4221,56200.0
2013-03-27 13:30:00,58.53,58.56,58.51,58.56,41700.0,40.4221,40.4428,40.4083,40.4428,41700.0
2013-03-27 13:35:00,58.56,58.57,58.55,58.55,75200.0,40.4428,40.4497,40.4359,40.4359,75200.0
2013-03-27 13:40:00,58.55,58.6,58.55,58.58,171800.0,40.4359,40.4704,40.4359,40.4566,171800.0
2013-03-27 13:45:00,58.57,58.61,58.57,58.6,86400.0,40.4497,40.4774,40.4497,40.4704,86400.0
2013-03-27 13:50:00,58.6,58.61,58.56,58.57,75100.0,40.4704,40.4774,40.4428,40.4497,75100.0
2013-03-27 13:55:00,58.57,58.6,58.55,58.6,101700.0,40.4497,40.4704,40.4359,40.4704,101700.0
2013-03-27 14:00:00,58.6,58.63,58.59,58.63,66500.0,40.4704,40.4912,40.4635,40.4912,66500.0
2013-03-27 14:05:00,58.62,58.65,58.62,58.63,209800.0,40.4843,40.505,40.4843,40.4912,209800.0
2013-03-27 14:10:00,58.63,58.64,58.61,58.62,121800.0,40.4912,40.4981,40.4774,40.4843,121800.0
2013-03-27 14:15:00,58.62,58.63,58.6,58.61,58900.0,40.4843,40.4912,40.4704,40.4774,58900.0
2013-03-27 14:20:00,58.61,58.64,58.61,58.64,52000.0,40.4774,40.4981,40.4774,40.4981,52000.0
2013-03-27 14:25:00,58.64,58.68,58.63,58.68,63100.0,40.4981,40.5257,40.4912,40.5257,63100.0
2013-03-27 14:30:00,58.68,58.69,58.65,58.66,56200.0,40.5257,40.5326,40.505,40.5119,56200.0
2013-03-27 14:35:00,58.66,58.69,58.65,58.69,70500.0,40.5119,40.5326,40.505,40.5326,70500.0
2013-03-27 14:40:00,58.68,58.7,58.68,58.7,45300.0,40.5257,40.5395,40.5257,40.5395,45300.0
2013-03-27 14:45:00,58.7,58.7,58.67,58.68,53100.0,40.5395,40.5395,40.5188,40.5257,53100.0
2013-03-27 14:50:00,58.67,58.69,58.66,58.66,85400.0,40.5188,40.5326,40.5119,40.5119,85400.0
2013-03-27 14:55:00,58.67,58.68,58.66,58.68,32000.0,40.5188,40.5257,40.5119,40.5257,32000.0
2013-03-27 15:00:00,58.67,58.69,58.65,58.65,200300.0,40.5188,40.5326,40.505,40.505,200300.0
2013-03-27 15:05:00,58.66,58.68,58.63,58.66,123400.0,40.5119,40.5257,40.4912,40.5119,123400.0
2013-03-27 15:10:00,58.65,58.68,58.64,58.67,333000.0,40.505,40.5257,40.4981,40.5188,333000.0
2013-03-27 15:15:00,58.68,58.68,58.64,58.66,81400.0,40.5257,40.5257,40.4981,40.5119,81400.0
2013-03-27 15:20:00,58.65,58.71,58.64,58.68,871300.0,40.505,40.5464,40.4981,40.5257,871300.0
2013-03-27 15:25:00,58.67,58.72,58.66,58.69,329900.0,40.5188,40.5533,40.5119,40.5326,329900.0
2013-03-27 15:30:00,58.69,58.71,58.67,58.68,151500.0,40.5326,40.5464,40.5188,40.5257,151500.0
2013-03-27 15:35:00,58.68,58.7,58.66,58.69,217600.0,40.5257,40.5395,40.5119,40.5326,217600.0
2013-03-27 15:40:00,58.69,58.71,58.67,58.71,180800.0,40.5326,40.5464,40.5188,40.5464,180800.0
2013-03-27 15:45:00,58.71,58.71,58.65,58.67,410000.0,40.5464,40.5464,40.505,40.5188,410000.0
2013-03-27 15:50:00,58.67,58.67,58.65,58.65,342600.0,40.5188,40.5188,40.505,40.505,342600.0
2013-03-27 15:55:00,58.66,58.7,58.65,58.69,1379300.0,40.5119,40.5395,40.505,40.5326,1379300.0
2013-03-28 09:30:00,58.84,58.89,58.81,58.89,353600.0,40.6362,40.6707,40.6155,40.6707,353600.0
2013-03-28 09:35:00,58.88,58.9,58.79,58.8,411000.0,40.6638,40.6776,40.6017,40.6086,411000.0
2013-03-28 09:40:00,58.79,58.81,58.75,58.76,633500.0,40.6017,40.6155,40.574,40.5809,633500.0
2013-03-28 09:45:00,58.76,58.8,58.74,58.8,320100.0,40.5809,40.6086,40.5671,40.6086,320100.0
2013-03-28 09:50:00,58.8,58.87,58.79,58.86,153700.0,40.6086,40.6569,40.6017,40.65,153700.0
2013-03-28 09:55:00,58.85,58.9,58.81,58.83,371200.0,40.6431,40.6776,40.6155,40.6293,371200.0
2013-03-28 10:00:00,58.83,58.88,58.81,58.85,209800.0,40.6293,40.6638,40.6155,40.6431,209800.0
2013-03-28 10:05:00,58.85,58.86,58.82,58.85,398300.0,40.6431,40.65,40.6224,40.6431,398300.0
2013-03-28 10:10:00,58.85,58.86,58.83,58.84,93900.0,40.6431,40.65,40.6293,40.6362,93900.0
2013-03-28 10:15:00,58.83,58.86,58.82,58.86,174800.0,40.6293,40.65,40.6224,40.65,174800.0
2013-03-28 10:20:00,58.86,58.92,58.85,58.89,227300.0,40.65,40.6914,40.6431,40.6707,227300.0
2013-03-28 10:25:00,58.9,58.93,58.89,58.91,250600.0,40.6776,40.6984,40.6707,40.6845,250600.0
2013-03-28 10:30:00,58.91,58.93,58.9,58.9,186000.0,40.6845,40.6984,40.6776,40.6776,186000.0
2013-03-28 10:35:00,58.9,58.91,58.87,58.9,325200.0,40.6776,40.6845,40.6569,40.6776,325200.0
2013-03-28 10:40:00,58.89,58.92,58.87,58.92,175300.0,40.6707,40.6914,40.6569,40.6914,175300.0
2013-03-28 10:45:00,58.92,58.92,58.87,58.9,129700.0,40.6914,40.6914,40.6569,40.6776,129700.0
2013-03-28 10:50:00,58.9,58.96,58.9,58.96,142900.0,40.6776,40.7191,40.6776,40.7191,142900.0
2013-03-28 10:55:00,58.96,59.03,58.95,59.0,351900.0,40.7191,40.7674,40.7122,40.7467,351900.0
2013-03-28 11:00:00,59.0,59.01,58.96,58.97,128900.0,40.7467,40.7536,40.7191,40.726,128900.0
2013-03-28 11:05:00,58.97,58.97,58.86,58.89,261900.0,40.726,40.726,40.65,40.6707,261900.0
2013-03-28 11:10:00,58.88,58.9,58.86,58.89,134100.0,40.6638,40.6776,40.65,40.6707,134100.0
2013-03-28 11:15:00,58.9,58.91,58.87,58.9,87000.0,40.6776,40.6845,40.6569,40.6776,87000.0
2013-03-28 11:20:00,58.9,58.96,58.88,58.94,260200.0,40.6776,40.7191,40.6638,40.7053,260200.0
2013-03-28 11:25:00,58.93,58.97,58.93,58.96,195300.0,40.6984,40.726,40.6984,40.7191,195300.0
2013-03-28 11:30:00,58.96,58.98,58.93,58.95,230500.0,40.7191,40.7329,40.6984,40.7122,230500.0
2013-03-28 11:35:00,58.96,59.01,58.96,58.98,121600.0,40.7191,40.7536,40.7191,40.7329,121600.0
2013-03-28 11:40:00,58.97,58.98,58.94,58.95,266000.0,40.726,40.7329,40.7053,40.7122,266000.0
2013-03-28 11:45:00,58.94,59.0,58.94,59.0,258400.0,40.7053,40.7467,40.7053,40.7467,258400.0
2013-03-28 11:50:00,59.0,59.04,58.97,59.04,445700.0,40.7467,40.7743,40.726,40.7743,445700.0
2013-03-28 11:55:00,59.03,59.04,58.98,58.99,183200.0,40.7674,40.7743,40.7329,40.7398,183200.0
2013-03-28 12:00:00,58.99,58.99,58.91,58.92,126900.0,40.7398,40.7398,40.6845,40.6914,126900.0
2013-03-28 12:05:00,58.92,58.94,58.9,58.9,181700.0,40.6914,40.7053,40.6776,40.6776,181700.0
2013-03-28 12:10:00,58.9,58.91,58.85,58.85,113800.0,40.6776,40.6845,40.6431,40.6431,113800.0
2013-03-28 12:15:00,58.85,58.85,58.78,58.81,341600.0,40.6431,40.6431,40.5948,40.6155,341600.0
2013-03-28 12:20:00,58.8,58.81,58.78,58.79,312500.0,40.6086,40.6155,40.5948,40.6017,312500.0
2013-03-28 12:25:00,58.78,58.8,58.73,58.77,777700.0,40.5948,40.6086,40.5602,40.5879,777700.0
2013-03-28 12:30:00,58.76,58.82,58.75,58.8,792200.0,40.5809,40.6224,40.574,40.6086,792200.0
2013-03-28 12:35:00,58.8,58.82,58.75,58.78,315600.0,40.6086,40.6224,40.574,40.5948,315600.0
2013-03-28 12:40:00,58.79,58.81,58.79,58.8,383600.0,40.6017,40.6155,40.6017,40.6086,383600.0
2013-03-28 12:45:00,58.8,58.85,58.79,58.83,500100.0,40.6086,40.6431,40.6017,40.6293,500100.0
2013-03-28 12:50:00,58.83,58.85,58.83,58.84,225000.0,40.6293,40.6431,40.6293,40.6362,225000.0
2013-03-28 12:55:00,58.84,58.87,58.83,58.87,327600.0,40.6362,40.6569,40.6293,40.6569,327600.0
2013-03-28 13:00:00,58.87,58.88,58.83,58.85,446000.0,40.6569,40.6638,40.6293,40.6431,446000.0
2013-03-28 13:05:00,58.84,58.86,58.84,58.85,278800.0,40.6362,40.65,40.6362,40.6431,278800.0
2013-03-28 13:10:00,58.85,58.85,58.84,58.85,175300.0,40.6431,40.6431,40.6362,40.6431,175300.0
2013-03-28 13:15:00,58.85,58.86,58.83,58.84,509100.0,40.6431,40.65,40.6293,40.6362,509100.0
2013-03-28 13:20:00,58.85,58.86,58.84,58.86,112500.0,40.6431,40.65,40.6362,40.65,112500.0
2013-03-28 13:25:00,58.86,58.87,58.84,58.85,149000.0,40.65,40.6569,40.6362,40.6431,149000.0
2013-03-28 13:30:00,58.84,58.85,58.84,58.84,33200.0,40.6362,40.6431,40.6362,40.6362,33200.0
2013-03-28 13:35:00,58.84,58.86,58.84,58.85,83900.0,40.6362,40.65,40.6362,40.6431,83900.0
2013-03-28 13:40:00,58.85,58.86,58.82,58.86,170900.0,40.6431,40.65,40.6224,40.65,170900.0
2013-03-28 13:45:00,58.86,58.87,58.84,58.87,77500.0,40.65,40.6569,40.6362,40.6569,77500.0
2013-03-28 13:50:00,58.87,58.87,58.85,58.87,89800.0,40.6569,40.6569,40.6431,40.6569,89800.0
2013-03-28 13:55:00,58.87,58.89,58.86,58.89,87900.0,40.6569,40.6707,40.65,40.6707,87900.0
2013-03-28 14:00:00,58.9,58.91,58.9,58.9,87600.0,40.6776,40.6845,40.6776,40.6776,87600.0
2013-03-28 14:05:00,58.9,58.92,58.89,58.91,76600.0,40.6776,40.6914,40.6707,40.6845,76600.0
2013-03-28 14:10:00,58.91,58.93,58.9,58.91,118200.0,40.6845,40.6984,40.6776,40.6845,118200.0
2013-03-28 14:15:00,58.91,58.92,58.86,58.87,180800.0,40.6845,40.6914,40.65,40.6569,180800.0
2013-03-28 14:20:00,58.87,58.91,58.86,58.9,219300.0,40.6569,40.6845,40.65,40.6776,219300.0
2013-03-28 14:25:00,58.9,58.92,58.89,58.9,112200.0,40.6776,40.6914,40.6707,40.6776,112200.0
2013-03-28 14:30:00,58.9,58.91,58.89,58.91,69500.0,40.6776,40.6845,40.6707,40.6845,69500.0
2013-03-28 14:35:00,58.91,58.94,58.9,58.93,133400.0,40.6845,40.7053,40.6776,40.6984,133400.0
2013-03-28 14:40:00,58.92,58.94,58.91,58.93,99900.0,40.6914,40.7053,40.6845,40.6984,99900.0
2013-03-28 14:45:00,58.94,58.94,58.91,58.93,104700.0,40.7053,40.7053,40.6845,40.6984,104700.0
2013-03-28 14:50:00,58.93,58.95,58.92,58.92,98900.0,40.6984,40.7122,40.6914,40.6914,98900.0
2013-03-28 14:55:00,58.93,58.93,58.91,58.91,105900.0,40.6984,40.6984,40.6845,40.6845,105900.0
2013-03-28 15:00:00,58.92,58.92,58.87,58.88,365400.0,40.6914,40.6914,40.6569,40.6638,365400.0
2013-03-28 15:05:00,58.88,58.88,58.83,58.86,598000.0,40.6638,40.6638,40.6293,40.65,598000.0
2013-03-28 15:10:00,58.86,58.87,58.85,58.86,89400.0,40.65,40.6569,40.6431,40.65,89400.0
2013-03-28 15:15:00,58.87,58.9,58.86,58.89,109300.0,40.6569,40.6776,40.65,40.6707,109300.0
2013-03-28 15:20:00,58.88,58.93,58.88,58.93,570100.0,40.6638,40.6984,40.6638,40.6984,570100.0
2013-03-28 15:25:00,58.92,58.93,58.9,58.92,323300.0,40.6914,40.6984,40.6776,40.6914,323300.0
2013-03-28 15:30:00,58.92,58.93,58.91,58.92,272400.0,40.6914,40.6984,40.6845,40.6914,272400.0
2013-03-28 15:35:00,58.92,58.93,58.91,58.91,344000.0,40.6914,40.6984,40.6845,40.6845,344000.0
2013-03-28 15:40:00,58.91,58.92,58.89,58.9,178300.0,40.6845,40.6914,40.6707,40.6776,178300.0
2013-03-28 15:45:00,58.89,58.9,58.87,58.88,643200.0,40.6707,40.6776,40.6569,40.6638,643200.0
2013-03-28 15:50:00,58.88,58.92,58.88,58.91,1224400.0,40.6638,40.6914,40.6638,40.6845,1224400.0
2013-03-28 15:55:00,58.91,58.98,58.91,58.96,2932700.0,40.6845,40.7329,40.6845,40.7191,2932700.0
2013-04-01 09:30:00,58.56,58.61,58.52,58.54,281900.0,40.4428,40.4774,40.4152,40.429,281900.0
2013-04-01 09:35:00,58.53,58.61,58.52,58.61,269500.0,40.4221,40.4774,40.4152,40.4774,269500.0
2013-04-01 09:40:00,58.6,58.62,58.57,58.61,98600.0,40.4704,40.4843,40.4497,40.4774,98600.0
2013-04-01 09:45:00,58.61,58.61,58.57,58.59,85300.0,40.4774,40.4774,40.4497,40.4635,85300.0
2013-04-01 09:50:00,58.58,58.61,58.58,58.6,66400.0,40.4566,40.4774,40.4566,40.4704,66400.0
2013-04-01 09:55:00,58.6,58.6,58.52,58.53,98700.0,40.4704,40.4704,40.4152,40.4221,98700.0
2013-04-01 10:00:00,58.53,58.56,58.44,58.49,516200.0,40.4221,40.4428,40.3599,40.3945,516200.0
2013-04-01 10:05:00,58.49,58.57,58.47,58.53,361500.0,40.3945,40.4497,40.3807,40.4221,361500.0
2013-04-01 10:10:00,58.53,58.59,58.52,58.55,89300.0,40.4221,40.4635,40.4152,40.4359,89300.0
2013-04-01 10:15:00,58.55,58.56,58.53,58.56,36600.0,40.4359,40.4428,40.4221,40.4428,36600.0
2013-04-01 10:20:00,58.57,58.57,58.51,58.52,95600.0,40.4497,40.4497,40.4083,40.4152,95600.0
2013-04-01 10:25:00,58.51,58.54,58.51,58.51,100600.0,40.4083,40.429,40.4083,40.4083,100600.0
2013-04-01 10:30:00,58.52,58.52,58.46,58.47,83400.0,40.4152,40.4152,40.3738,40.3807,83400.0
2013-04-01 10:35:00,58.48,58.48,58.42,58.42,142700.0,40.3876,40.3876,40.3461,40.3461,142700.0
2013-04-01 10:40:00,58.41,58.41,58.36,58.36,213000.0,40.3392,40.3392,40.3047,40.3047,213000.0
2013-04-01 10:45:00,58.37,58.38,58.31,58.34,298900.0,40.3116,40.3185,40.2702,40.2909,298900.0
2013-04-01 10:50:00,58.34,58.34,58.27,58.29,141500.0,40.2909,40.2909,40.2425,40.2564,141500.0
2013-04-01 10:55:00,58.29,58.31,58.28,58.3,243100.0,40.2564,40.2702,40.2494,40.2633,243100.0
2013-04-01 11:00:00,58.3,58.3,58.24,58.26,335700.0,40.2633,40.2633,40.2218,40.2356,335700.0
2013-04-01 11:05:00,58.25,58.31,58.25,58.31,610600.0,40.2287,40.2702,40.2287,40.2702,610600.0
2013-04-01 11:10:00,58.3,58.31,58.27,58.28,733100.0,40.2633,40.2702,40.2425,40.2494,733100.0
2013-04-01 11:15:00,58.27,58.28,58.22,58.23,1084100.0,40.2425,40.2494,40.208,40.2149,1084100.0
2013-04-01 11:20:00,58.23,58.23,58.18,58.18,226600.0,40.2149,40.2149,40.1804,40.1804,226600.0
2013-04-01 11:25:00,58.19,58.31,58.19,58.31,263800.0,40.1873,40.2702,40.1873,40.2702,263800.0
2013-04-01 11:30:00,58.3,58.33,58.29,58.3,177400.0,40.2633,40.284,40.2564,40.2633,177400.0
2013-04-01 11:35:00,58.3,58.32,58.25,58.25,221300.0,40.2633,40.2771,40.2287,40.2287,221300.0
2013-04-01 11:40:00,58.25,58.27,58.24,58.24,243300.0,40.2287,40.2425,40.2218,40.2218,243300.0
2013-04-01 11:45:00,58.25,58.29,58.23,58.29,140500.0,40.2287,40.2564,40.2149,40.2564,140500.0
2013-04-01 11:50:00,58.3,58.31,58.28,58.28,84000.0,40.2633,40.2702,40.2494,40.2494,84000.0
2013-04-01 11:55:00,58.29,58.29,58.26,58.26,76600.0,40.2564,40.2564,40.2356,40.2356,76600.0
2013-04-01 12:00:00,58.26,58.27,58.24,58.24,74800.0,40.2356,40.2425,40.2218,40.2218,74800.0
2013-04-01 12:05:00,58.23,58.26,58.22,58.26,152600.0,40.2149,40.2356,40.208,40.2356,152600.0
2013-04-01 12:10:00,58.25,58.26,58.24,58.25,55100.0,40.2287,40.2356,40.2218,40.2287,55100.0
2013-04-01 12:15:00,58.24,58.26,58.22,58.25,145400.0,40.2218,40.2356,40.208,40.2287,145400.0
2013-04-01 12:20:00,58.25,58.25,58.14,58.16,752900.0,40.2287,40.2287,40.1528,40.1666,752900.0
2013-04-01 12:25:00,58.17,58.2,58.17,58.2,125100.0,40.1735,40.1942,40.1735,40.1942,125100.0
2013-04-01 12:30:00,58.2,58.2,58.15,58.15,191400.0,40.1942,40.1942,40.1597,40.1597,191400.0
2013-04-01 12:35:00,58.16,58.19,58.16,58.17,93500.0,40.1666,40.1873,40.1666,40.1735,93500.0
2013-04-01 12:40:00,58.17,58.2,58.17,58.19,154300.0,40.1735,40.1942,40.1735,40.1873,154300.0
2013-04-01 12:45:00,58.19,58.21,58.19,58.21,167300.0,40.1873,40.2011,40.1873,40.2011,167300.0
2013-04-01 12:50:00,58.21,58.25,58.2,58.23,118600.0,40.2011,40.2287,40.1942,40.2149,118600.0
2013-04-01 12:55:00,58.24,58.28,58.23,58.27,147900.0,40.2218,40.2494,40.2149,40.2425,147900.0
2013-04-01 13:00:00,58.27,58.29,58.27,58.28,131400.0,40.2425,40.2564,40.2425,40.2494,131400.0
2013-04-01 13:05:00,58.28,58.31,58.27,58.28,108400.0,40.2494,40.2702,40.2425,40.2494,108400.0
2013-04-01 13:10:00,58.28,58.29,58.27,58.28,178200.0,40.2494,40.2564,40.2425,40.2494,178200.0
2013-04-01 13:15:00,58.28,58.28,58.26,58.27,210000.0,40.2494,40.2494,40.2356,40.2425,210000.0
2013-04-01 13:20:00,58.28,58.3,58.27,58.3,151800.0,40.2494,40.2633,40.2425,40.2633,151800.0
2013-04-01 13:25:00,58.29,58.34,58.29,58.31,256600.0,40.2564,40.2909,40.2564,40.2702,256600.0
2013-04-01 13:30:00,58.31,58.32,58.3,58.3,102800.0,40.2702,40.2771,40.2633,40.2633,102800.0
2013-04-01 13:35:00,58.31,58.32,58.3,58.31,141800.0,40.2702,40.2771,40.2633,40.2702,141800.0
2013-04-01 13:40:00,58.31,58.32,58.26,58.26,262700.0,40.2702,40.2771,40.2356,40.2356,262700.0
2013-04-01 13:45:00,58.26,58.27,58.25,58.27,133900.0,40.2356,40.2425,40.2287,40.2425,133900.0
2013-04-01 13:50:00,58.26,58.29,58.26,58.29,92100.0,40.2356,40.2564,40.2356,40.2564,92100.0
2013-04-01 13:55:00,58.29,58.29,58.25,58.27,113100.0,40.2564,40.2564,40.2287,40.2425,113100.0
2013-04-01 14:00:00,58.26,58.29,58.26,58.28,139400.0,40.2356,40.2564,40.2356,40.2494,139400.0
2013-04-01 14:05:00,58.29,58.32,58.28,58.32,90900.0,40.2564,40.2771,40.2494,40.2771,90900.0
2013-04-01 14:10:00,58.32,58.32,58.28,58.29,125000.0,40.2771,40.2771,40.2494,40.2564,125000.0
2013-04-01 14:15:00,58.29,58.31,58.26,58.26,115100.0,40.2564,40.2702,40.2356,40.2356,115100.0
2013-04-01 14:20:00,58.26,58.28,58.25,58.25,50700.0,40.2356,40.2494,40.2287,40.2287,50700.0
2013-04-01 14:25:00,58.25,58.28,58.25,58.26,124300.0,40.2287,40.2494,40.2287,40.2356,124300.0
2013-04-01 14:30:00,58.27,58.27,58.21,58.21,42100.0,40.2425,40.2425,40.2011,40.2011,42100.0
2013-04-01 14:35:00,58.21,58.24,58.2,58.21,149000.0,40.2011,40.2218,40.1942,40.2011,149000.0
2013-04-01 14:40:00,58.22,58.23,58.2,58.2,269700.0,40.208,40.2149,40.1942,40.1942,269700.0
2013-04-01 14:45:00,58.21,58.24,58.2,58.23,259900.0,40.2011,40.2218,40.1942,40.2149,259900.0
2013-04-01 14:50:00,58.23,58.24,58.22,58.23,183600.0,40.2149,40.2218,40.208,40.2149,183600.0
2013-04-01 14:55:00,58.23,58.23,58.18,58.19,246200.0,40.2149,40.2149,40.1804,40.1873,246200.0
2013-04-01 15:00:00,58.18,58.23,58.17,58.22,314300.0,40.1804,40.2149,40.1735,40.208,314300.0
2013-04-01 15:05:00,58.21,58.23,58.2,58.21,161400.0,40.2011,40.2149,40.1942,40.2011,161400.0
2013-04-01 15:10:00,58.21,58.22,58.16,58.17,284600.0,40.2011,40.208,40.1666,40.1735,284600.0
2013-04-01 15:15:00,58.17,58.17,58.13,58.14,262600.0,40.1735,40.1735,40.1459,40.1528,262600.0
2013-04-01 15:20:00,58.14,58.15,58.11,58.12,248200.0,40.1528,40.1597,40.132,40.1389,248200.0
2013-04-01 15:25:00,58.12,58.16,58.12,58.14,221800.0,40.1389,40.1666,40.1389,40.1528,221800.0
2013-04-01 15:30:00,58.14,58.17,58.09,58.14,296800.0,40.1528,40.1735,40.1182,40.1528,296800.0
2013-04-01 15:35:00,58.13,58.14,58.1,58.14,491000.0,40.1459,40.1528,40.1251,40.1528,491000.0
2013-04-01 15:40:00,58.13,58.16,58.09,58.14,512400.0,40.1459,40.1666,40.1182,40.1528,512400.0
2013-04-01 15:45:00,58.16,58.22,58.16,58.18,454900.0,40.1666,40.208,40.1666,40.1804,454900.0
2013-04-01 15:50:00,58.19,58.2,58.15,58.17,663600.0,40.1873,40.1942,40.1597,40.1735,663600.0
2013-04-01 15:55:00,58.17,58.2,58.16,58.2,2401500.0,40.1735,40.1942,40.1666,40.1942,2401500.0
2013-04-02 09:30:00,58.84,58.84,58.73,58.79,888300.0,40.6362,40.6362,40.5602,40.6017,888300.0
2013-04-02 09:35:00,58.79,58.82,58.77,58.78,555000.0,40.6017,40.6224,40.5879,40.5948,555000.0
2013-04-02 09:40:00,58.79,58.82,58.78,58.82,458700.0,40.6017,40.6224,40.5948,40.6224,458700.0
2013-04-02 09:45:00,58.83,58.85,58.76,58.83,622900.0,40.6293,40.6431,40.5809,40.6293,622900.0
2013-04-02 09:50:00,58.84,58.87,58.81,58.83,320500.0,40.6362,40.6569,40.6155,40.6293,320500.0
2013-04-02 09:55:00,58.83,58.89,58.82,58.87,617700.0,40.6293,40.6707,40.6224,40.6569,617700.0
2013-04-02 10:00:00,58.88,58.91,58.8,58.86,393900.0,40.6638,40.6845,40.6086,40.65,393900.0
2013-04-02 10:05:00,58.86,58.9,58.85,58.89,267000.0,40.65,40.6776,40.6431,40.6707,267000.0
2013-04-02 10:10:00,58.9,58.9,58.83,58.84,236300.0,40.6776,40.6776,40.6293,40.6362,236300.0
2013-04-02 10:15:00,58.83,58.86,58.81,58.86,128100.0,40.6293,40.65,40.6155,40.65,128100.0
2013-04-02 10:20:00,58.85,58.91,58.84,58.91,248400.0,40.6431,40.6845,40.6362,40.6845,248400.0
2013-04-02 10:25:00,58.91,58.93,58.89,58.91,247300.0,40.6845,40.6984,40.6707,40.6845,247300.0
2013-04-02 10:30:00,58.9,58.91,58.83,58.85,521800.0,40.6776,40.6845,40.6293,40.6431,521800.0
2013-04-02 10:35:00,58.85,58.89,58.82,58.86,154300.0,40.6431,40.6707,40.6224,40.65,154300.0
2013-04-02 10:40:00,58.86,58.92,58.85,58.91,361800.0,40.65,40.6914,40.6431,40.6845,361800.0
2013-04-02 10:45:00,58.92,59.02,58.91,59.01,335600.0,40.6914,40.7605,40.6845,40.7536,335600.0
2013-04-02 10:50:00,59.02,59.06,59.01,59.04,269600.0,40.7605,40.7881,40.7536,40.7743,269600.0
2013-04-02 10:55:00,59.05,59.06,59.02,59.06,263400.0,40.7812,40.7881,40.7605,40.7881,263400.0
2013-04-02 11:00:00,59.07,59.08,59.03,59.07,234300.0,40.795,40.8019,40.7674,40.795,234300.0
2013-04-02 11:05:00,59.07,59.08,59.0,59.0,128200.0,40.795,40.8019,40.7467,40.7467,128200.0
2013-04-02 11:10:00,59.01,59.03,58.99,58.99,200900.0,40.7536,40.7674,40.7398,40.7398,200900.0
2013-04-02 11:15:00,59.0,59.02,58.99,59.0,115900.0,40.7467,40.7605,40.7398,40.7467,115900.0
2013-04-02 11:20:00,59.01,59.06,58.99,59.05,73000.0,40.7536,40.7881,40.7398,40.7812,73000.0
2013-04-02 11:25:00,59.05,59.1,59.02,59.04,1449400.0,40.7812,40.8158,40.7605,40.7743,1449400.0
2013-04-02 11:30:00,59.04,59.05,59.0,59.03,168000.0,40.7743,40.7812,40.7467,40.7674,168000.0
2013-04-02 11:35:00,59.03,59.03,58.97,58.98,89900.0,40.7674,40.7674,40.726,40.7329,89900.0
2013-04-02 11:40:00,58.98,58.98,58.94,58.94,185700.0,40.7329,40.7329,40.7053,40.7053,185700.0
2013-04-02 11:45:00,58.94,58.96,58.91,58.91,288900.0,40.7053,40.7191,40.6845,40.6845,288900.0
2013-04-02 11:50:00,58.91,58.93,58.9,58.92,132100.0,40.6845,40.6984,40.6776,40.6914,132100.0
2013-04-02 11:55:00,58.92,58.93,58.91,58.92,71500.0,40.6914,40.6984,40.6845,40.6914,71500.0
2013-04-02 12:00:00,58.93,58.95,58.92,58.95,54500.0,40.6984,40.7122,40.6914,40.7122,54500.0
2013-04-02 12:05:00,58.95,58.95,58.94,58.95,16300.0,40.7122,40.7122,40.7053,40.7122,16300.0
2013-04-02 12:10:00,58.94,58.96,58.94,58.95,51400.0,40.7053,40.7191,40.7053,40.7122,51400.0
2013-04-02 12:15:00,58.96,58.98,58.95,58.98,236000.0,40.7191,40.7329,40.7122,40.7329,236000.0
2013-04-02 12:20:00,58.97,58.98,58.97,58.98,43600.0,40.726,40.7329,40.726,40.7329,43600.0
2013-04-02 12:25:00,58.98,58.98,58.95,58.95,200000.0,40.7329,40.7329,40.7122,40.7122,200000.0
2013-04-02 12:30:00,58.95,58.96,58.92,58.93,133600.0,40.7122,40.7191,40.6914,40.6984,133600.0
2013-04-02 12:35:00,58.92,58.94,58.92,58.93,32300.0,40.6914,40.7053,40.6914,40.6984,32300.0
2013-04-02 12:40:00,58.93,58.94,58.93,58.94,128500.0,40.6984,40.7053,40.6984,40.7053,128500.0
2013-04-02 12:45:00,58.93,58.94,58.91,58.91,54600.0,40.6984,40.7053,40.6845,40.6845,54600.0
2013-04-02 12:50:00,58.92,58.93,58.91,58.92,188000.0,40.6914,40.6984,40.6845,40.6914,188000.0
2013-04-02 12:55:00,58.92,58.93,58.91,58.91,95000.0,40.6914,40.6984,40.6845,40.6845,95000.0
2013-04-02 13:00:00,58.91,58.92,58.91,58.91,89000.0,40.6845,40.6914,40.6845,40.6845,89000.0
2013-04-02 13:05:00,58.92,58.92,58.9,58.9,90100.0,40.6914,40.6914,40.6776,40.6776,90100.0
2013-04-02 13:10:00,58.9,58.91,58.9,58.91,11300.0,40.6776,40.6845,40.6776,40.6845,11300.0
2013-04-02 13:15:00,58.9,58.91,58.87,58.87,95000.0,40.6776,40.6845,40.6569,40.6569,95000.0
2013-04-02 13:20:00,58.87,58.88,58.86,58.88,96400.0,40.6569,40.6638,40.65,40.6638,96400.0
2013-04-02 13:25:00,58.88,58.88,58.85,58.85,70800.0,40.6638,40.6638,40.6431,40.6431,70800.0
2013-04-02 13:30:00,58.86,58.89,58.85,58.88,96600.0,40.65,40.6707,40.6431,40.6638,96600.0
2013-04-02 13:35:00,58.89,58.91,58.88,58.91,65600.0,40.6707,40.6845,40.6638,40.6845,65600.0
2013-04-02 13:40:00,58.91,58.91,58.89,58.91,68200.0,40.6845,40.6845,40.6707,40.6845,68200.0
2013-04-02 13:45:00,58.9,58.94,58.9,58.92,73100.0,40.6776,40.7053,40.6776,40.6914,73100.0
2013-04-02 13:50:00,58.92,58.92,58.91,58.92,73800.0,40.6914,40.6914,40.6845,40.6914,73800.0
2013-04-02 13:55:00,58.92,58.92,58.88,58.91,282300.0,40.6914,40.6914,40.6638,40.6845,282300.0
2013-04-02 14:00:00,58.91,58.92,58.91,58.91,67100.0,40.6845,40.6914,40.6845,40.6845,67100.0
2013-04-02 14:05:00,58.92,58.92,58.9,58.91,190300.0,40.6914,40.6914,40.6776,40.6845,190300.0
2013-04-02 14:10:00,58.91,58.92,58.9,58.9,182900.0,40.6845,40.6914,40.6776,40.6776,182900.0
2013-04-02 14:15:00,58.91,58.92,58.89,58.9,160700.0,40.6845,40.6914,40.6707,40.6776,160700.0
2013-04-02 14:20:00,58.9,58.91,58.88,58.88,187700.0,40.6776,40.6845,40.6638,40.6638,187700.0
2013-04-02 14:25:00,58.88,58.89,58.85,58.87,201100.0,40.6638,40.6707,40.6431,40.6569,201100.0
2013-04-02 14:30:00,58.86,58.86,58.83,58.84,68300.0,40.65,40.65,40.6293,40.6362,68300.0
2013-04-02 14:35:00,58.84,58.88,58.83,58.85,226200.0,40.6362,40.6638,40.6293,40.6431,226200.0
2013-04-02 14:40:00,58.85,58.86,58.82,58.85,92900.0,40.6431,40.65,40.6224,40.6431,92900.0
2013-04-02 14:45:00,58.84,58.86,58.83,58.84,161100.0,40.6362,40.65,40.6293,40.6362,161100.0
2013-04-02 14:50:00,58.84,58.85,58.81,58.81,83500.0,40.6362,40.6431,40.6155,40.6155,83500.0
2013-04-02 14:55:00,58.82,58.86,58.82,58.85,64900.0,40.6224,40.65,40.6224,40.6431,64900.0
2013-04-02 15:00:00,58.85,58.85,58.82,58.83,90800.0,40.6431,40.6431,40.6224,40.6293,90800.0
2013-04-02 15:05:00,58.83,58.84,58.79,58.83,135600.0,40.6293,40.6362,40.6017,40.6293,135600.0
2013-04-02 15:10:00,58.83,58.83,58.79,58.81,102400.0,40.6293,40.6293,40.6017,40.6155,102400.0
2013-04-02 15:15:00,58.82,58.82,58.78,58.79,145100.0,40.6224,40.6224,40.5948,40.6017,145100.0
2013-04-02 15:20:00,58.8,58.81,58.79,58.81,191600.0,40.6086,40.6155,40.6017,40.6155,191600.0
2013-04-02 15:25:00,58.8,58.83,58.79,58.8,252300.0,40.6086,40.6293,40.6017,40.6086,252300.0
2013-04-02 15:30:00,58.8,58.84,58.79,58.83,270700.0,40.6086,40.6362,40.6017,40.6293,270700.0
2013-04-02 15:35:00,58.83,58.83,58.8,58.8,200300.0,40.6293,40.6293,40.6086,40.6086,200300.0
2013-04-02 15:40:00,58.8,58.8,58.75,58.75,244900.0,40.6086,40.6086,40.574,40.574,244900.0
2013-04-02 15:45:00,58.75,58.79,58.74,58.78,609600.0,40.574,40.6017,40.5671,40.5948,609600.0
2013-04-02 15:50:00,58.78,58.82,58.78,58.82,367100.0,40.5948,40.6224,40.5948,40.6224,367100.0
2013-04-02 15:55:00,58.82,58.84,58.8,58.81,840000.0,40.6224,40.6362,40.6086,40.6155,840000.0
2013-04-03 09:30:00,59.06,59.14,59.04,59.13,346800.0,40.7881,40.8434,40.7743,40.8365,346800.0
2013-04-03 09:35:00,59.13,59.14,59.08,59.09,199800.0,40.8365,40.8434,40.8019,40.8089,199800.0
2013-04-03 09:40:00,59.09,59.1,59.05,59.05,158200.0,40.8089,40.8158,40.7812,40.7812,158200.0
2013-04-03 09:45:00,59.06,59.08,59.0,59.02,836300.0,40.7881,40.8019,40.7467,40.7605,836300.0
2013-04-03 09:50:00,59.02,59.03,58.98,58.99,758500.0,40.7605,40.7674,40.7329,40.7398,758500.0
2013-04-03 09:55:00,58.99,59.02,58.99,59.01,123500.0,40.7398,40.7605,40.7398,40.7536,123500.0
2013-04-03 10:00:00,59.0,59.04,58.91,58.91,154200.0,40.7467,40.7743,40.6845,40.6845,154200.0
2013-04-03 10:05:00,58.91,58.96,58.9,58.96,154500.0,40.6845,40.7191,40.6776,40.7191,154500.0
2013-04-03 10:10:00,58.97,58.97,58.89,58.9,140100.0,40.726,40.726,40.6707,40.6776,140100.0
2013-04-03 10:15:00,58.9,58.95,58.89,58.94,114100.0,40.6776,40.7122,40.6707,40.7053,114100.0
2013-04-03 10:20:00,58.95,58.99,58.91,58.98,145400.0,40.7122,40.7398,40.6845,40.7329,145400.0
2013-04-03 10:25:00,58.98,58.98,58.91,58.91,82700.0,40.7329,40.7329,40.6845,40.6845,82700.0
2013-04-03 10:30:00,58.92,58.92,58.84,58.88,174300.0,40.6914,40.6914,40.6362,40.6638,174300.0
2013-04-03 10:35:00,58.88,58.89,58.81,58.84,243100.0,40.6638,40.6707,40.6155,40.6362,243100.0
2013-04-03 10:40:00,58.84,58.87,58.82,58.84,140800.0,40.6362,40.6569,40.6224,40.6362,140800.0
2013-04-03 10:45:00,58.84,58.9,58.82,58.89,181500.0,40.6362,40.6776,40.6224,40.6707,181500.0
2013-04-03 10:50:00,58.88,58.92,58.87,58.91,140600.0,40.6638,40.6914,40.6569,40.6845,140600.0
2013-04-03 10:55:00,58.91,58.91,58.79,58.79,255500.0,40.6845,40.6845,40.6017,40.6017,255500.0
2013-04-03 11:00:00,58.79,58.8,58.76,58.78,145800.0,40.6017,40.6086,40.5809,40.5948,145800.0
2013-04-03 11:05:00,58.77,58.78,58.71,58.72,161100.0,40.5879,40.5948,40.5464,40.5533,161100.0
2013-04-03 11:10:00,58.72,58.76,58.68,58.76,174000.0,40.5533,40.5809,40.5257,40.5809,174000.0
2013-04-03 11:15:00,58.76,58.76,58.68,58.7,121400.0,40.5809,40.5809,40.5257,40.5395,121400.0
2013-04-03 11:20:00,58.7,58.76,58.7,58.74,129100.0,40.5395,40.5809,40.5395,40.5671,129100.0
2013-04-03 11:25:00,58.73,58.76,58.72,58.73,145600.0,40.5602,40.5809,40.5533,40.5602,145600.0
2013-04-03 11:30:00,58.73,58.75,58.68,58.69,186800.0,40.5602,40.574,40.5257,40.5326,186800.0
2013-04-03 11:35:00,58.7,58.73,58.7,58.73,502000.0,40.5395,40.5602,40.5395,40.5602,502000.0
2013-04-03 11:40:00,58.73,58.73,58.7,58.73,64400.0,40.5602,40.5602,40.5395,40.5602,64400.0
2013-04-03 11:45:00,58.73,58.8,58.72,58.8,146500.0,40.5602,40.6086,40.5533,40.6086,146500.0
2013-04-03 11:50:00,58.8,58.81,58.77,58.79,238900.0,40.6086,40.6155,40.5879,40.6017,238900.0
2013-04-03 11:55:00,58.79,58.8,58.77,58.79,176600.0,40.6017,40.6086,40.5879,40.6017,176600.0
2013-04-03 12:00:00,58.79,58.8,58.77,58.8,73600.0,40.6017,40.6086,40.5879,40.6086,73600.0
2013-04-03 12:05:00,58.8,58.8,58.77,58.78,49800.0,40.6086,40.6086,40.5879,40.5948,49800.0
2013-04-03 12:10:00,58.77,58.81,58.77,58.8,71100.0,40.5879,40.6155,40.5879,40.6086,71100.0
2013-04-03 12:15:00,58.8,58.8,58.74,58.74,139000.0,40.6086,40.6086,40.5671,40.5671,139000.0
2013-04-03 12:20:00,58.75,58.77,58.73,58.74,117100.0,40.574,40.5879,40.5602,40.5671,117100.0
2013-04-03 12:25:00,58.74,58.75,58.69,58.69,116900.0,40.5671,40.574,40.5326,40.5326,116900.0
2013-04-03 12:30:00,58.7,58.75,58.69,58.74,74900.0,40.5395,40.574,40.5326,40.5671,74900.0
2013-04-03 12:35:00,58.74,58.75,58.72,58.72,31000.0,40.5671,40.574,40.5533,40.5533,31000.0
2013-04-03 12:40:00,58.73,58.73,58.66,58.67,40900.0,40.5602,40.5602,40.5119,40.5188,40900.0
2013-04-03 12:45:00,58.67,58.68,58.64,58.66,74500.0,40.5188,40.5257,40.4981,40.5119,74500.0
2013-04-03 12:50:00,58.65,58.7,58.64,58.69,105000.0,40.505,40.5395,40.4981,40.5326,105000.0
2013-04-03 12:55:00,58.69,58.7,58.68,58.7,64900.0,40.5326,40.5395,40.5257,40.5395,64900.0
2013-04-03 13:00:00,58.7,58.72,58.67,58.71,52700.0,40.5395,40.5533,40.5188,40.5464,52700.0
2013-04-03 13:05:00,58.71,58.72,58.69,58.7,61500.0,40.5464,40.5533,40.5326,40.5395,61500.0
2013-04-03 13:10:00,58.69,58.72,58.68,58.68,29600.0,40.5326,40.5533,40.5257,40.5257,29600.0
2013-04-03 13:15:00,58.67,58.7,58.66,58.69,44300.0,40.5188,40.5395,40.5119,40.5326,44300.0
2013-04-03 13:20:00,58.7,58.7,58.64,58.65,67000.0,40.5395,40.5395,40.4981,40.505,67000.0
2013-04-03 13:25:00,58.65,58.67,58.64,58.65,65600.0,40.505,40.5188,40.4981,40.505,65600.0
2013-04-03 13:30:00,58.65,58.66,58.6,58.61,63700.0,40.505,40.5119,40.4704,40.4774,63700.0
2013-04-03 13:35:00,58.62,58.63,58.55,58.57,88000.0,40.4843,40.4912,40.4359,40.4497,88000.0
2013-04-03 13:40:00,58.57,58.59,58.55,58.59,1059200.0,40.4497,40.4635,40.4359,40.4635,1059200.0
2013-04-03 13:45:00,58.59,58.6,58.57,58.6,65600.0,40.4635,40.4704,40.4497,40.4704,65600.0
2013-04-03 13:50:00,58.59,58.6,58.56,58.6,121000.0,40.4635,40.4704,40.4428,40.4704,121000.0
2013-04-03 13:55:00,58.6,58.6,58.53,58.53,162800.0,40.4704,40.4704,40.4221,40.4221,162800.0
2013-04-03 14:00:00,58.53,58.57,58.51,58.54,147500.0,40.4221,40.4497,40.4083,40.429,147500.0
2013-04-03 14:05:00,58.55,58.59,58.53,58.58,137700.0,40.4359,40.4635,40.4221,40.4566,137700.0
2013-04-03 14:10:00,58.59,58.62,58.58,58.6,77400.0,40.4635,40.4843,40.4566,40.4704,77400.0
2013-04-03 14:15:00,58.61,58.63,58.6,58.61,114800.0,40.4774,40.4912,40.4704,40.4774,114800.0
2013-04-03 14:20:00,58.61,58.63,58.56,58.56,91200.0,40.4774,40.4912,40.4428,40.4428,91200.0
2013-04-03 14:25:00,58.55,58.59,58.55,58.57,48000.0,40.4359,40.4635,40.4359,40.4497,48000.0
2013-04-03 14:30:00,58.57,58.59,58.55,58.59,62000.0,40.4497,40.4635,40.4359,40.4635,62000.0
2013-04-03 14:35:00,58.59,58.61,58.57,58.61,232900.0,40.4635,40.4774,40.4497,40.4774,232900.0
2013-04-03 14:40:00,58.61,58.66,58.6,58.65,79400.0,40.4774,40.5119,40.4704,40.505,79400.0
2013-04-03 14:45:00,58.65,58.68,58.64,58.67,83400.0,40.505,40.5257,40.4981,40.5188,83400.0
2013-04-03 14:50:00,58.67,58.75,58.67,58.69,1301900.0,40.5188,40.574,40.5188,40.5326,1301900.0
2013-04-03 14:55:00,58.7,58.71,58.65,58.67,76400.0,40.5395,40.5464,40.505,40.5188,76400.0
2013-04-03 15:00:00,58.67,58.67,58.63,58.64,54700.0,40.5188,40.5188,40.4912,40.4981,54700.0
2013-04-03 15:05:00,58.64,58.65,58.62,58.63,80200.0,40.4981,40.505,40.4843,40.4912,80200.0
2013-04-03 15:10:00,58.63,58.66,58.62,58.65,86800.0,40.4912,40.5119,40.4843,40.505,86800.0
2013-04-03 15:15:00,58.65,58.66,58.59,58.59,385400.0,40.505,40.5119,40.4635,40.4635,385400.0
2013-04-03 15:20:00,58.59,58.6,58.57,58.58,216100.0,40.4635,40.4704,40.4497,40.4566,216100.0
2013-04-03 15:25:00,58.58,58.61,58.57,58.59,93500.0,40.4566,40.4774,40.4497,40.4635,93500.0
2013-04-03 15:30:00,58.58,58.58,58.53,58.54,318600.0,40.4566,40.4566,40.4221,40.429,318600.0
2013-04-03 15:35:00,58.55,58.55,58.49,58.51,229200.0,40.4359,40.4359,40.3945,40.4083,229200.0
2013-04-03 15:40:00,58.51,58.6,58.47,58.59,241600.0,40.4083,40.4704,40.3807,40.4635,241600.0
2013-04-03 15:45:00,58.59,58.64,58.59,58.62,363600.0,40.4635,40.4981,40.4635,40.4843,363600.0
2013-04-03 15:50:00,58.61,58.64,58.57,58.58,263000.0,40.4774,40.4981,40.4497,40.4566,263000.0
2013-04-03 15:55:00,58.59,58.59,58.5,58.5,1270600.0,40.4635,40.4635,40.4014,40.4014,1270600.0
2013-04-04 09:30:00,58.72,58.73,58.64,58.7,353700.0,40.5533,40.5602,40.4981,40.5395,353700.0
2013-04-04 09:35:00,58.7,58.78,58.69,58.75,338900.0,40.5395,40.5948,40.5326,40.574,338900.0
2013-04-04 09:40:00,58.75,58.89,58.75,58.85,309800.0,40.574,40.6707,40.574,40.6431,309800.0
2013-04-04 09:45:00,58.86,58.98,58.86,58.93,907300.0,40.65,40.7329,40.65,40.6984,907300.0
2013-04-04 09:50:00,58.94,58.99,58.92,58.97,170600.0,40.7053,40.7398,40.6914,40.726,170600.0
2013-04-04 09:55:00,58.97,58.97,58.88,58.89,301800.0,40.726,40.726,40.6638,40.6707,301800.0
2013-04-04 10:00:00,58.9,59.05,58.9,59.03,846800.0,40.6776,40.7812,40.6776,40.7674,846800.0
2013-04-04 10:05:00,59.04,59.05,58.96,58.96,236900.0,40.7743,40.7812,40.7191,40.7191,236900.0
2013-04-04 10:10:00,58.97,58.97,58.9,58.91,242300.0,40.726,40.726,40.6776,40.6845,242300.0
2013-04-04 10:15:00,58.92,58.92,58.82,58.82,200400.0,40.6914,40.6914,40.6224,40.6224,200400.0
2013-04-04 10:20:00,58.83,58.84,58.79,58.79,138800.0,40.6293,40.6362,40.6017,40.6017,138800.0
2013-04-04 10:25:00,58.8,58.8,58.6,58.61,568900.0,40.6086,40.6086,40.4704,40.4774,568900.0
2013-04-04 10:30:00,58.61,58.72,58.61,58.68,170300.0,40.4774,40.5533,40.4774,40.5257,170300.0
2013-04-04 10:35:00,58.68,58.7,58.6,58.6,275100.0,40.5257,40.5395,40.4704,40.4704,275100.0
2013-04-04 10:40:00,58.61,58.73,58.6,58.69,89900.0,40.4774,40.5602,40.4704,40.5326,89900.0
2013-04-04 10:45:00,58.69,58.71,58.66,58.68,116400.0,40.5326,40.5464,40.5119,40.5257,116400.0
2013-04-04 10:50:00,58.68,58.75,58.68,58.75,122500.0,40.5257,40.574,40.5257,40.574,122500.0
2013-04-04 10:55:00,58.75,58.77,58.67,58.68,106700.0,40.574,40.5879,40.5188,40.5257,106700.0
2013-04-04 11:00:00,58.69,58.69,58.63,58.67,381300.0,40.5326,40.5326,40.4912,40.5188,381300.0
2013-04-04 11:05:00,58.67,58.7,58.63,58.67,171500.0,40.5188,40.5395,40.4912,40.5188,171500.0
2013-04-04 11:10:00,58.66,58.73,58.66,58.7,213100.0,40.5119,40.5602,40.5119,40.5395,213100.0
2013-04-04 11:15:00,58.69,58.72,58.67,58.69,62800.0,40.5326,40.5533,40.5188,40.5326,62800.0
2013-04-04 11:20:00,58.69,58.75,58.68,58.74,66400.0,40.5326,40.574,40.5257,40.5671,66400.0
2013-04-04 11:25:00,58.73,58.75,58.69,58.73,263200.0,40.5602,40.574,40.5326,40.5602,263200.0
2013-04-04 11:30:00,58.73,58.73,58.66,58.68,278200.0,40.5602,40.5602,40.5119,40.5257,278200.0
2013-04-04 11:35:00,58.68,58.69,58.62,58.62,63000.0,40.5257,40.5326,40.4843,40.4843,63000.0
2013-04-04 11:40:00,58.63,58.68,58.62,58.66,52400.0,40.4912,40.5257,40.4843,40.5119,52400.0
2013-04-04 11:45:00,58.66,58.7,58.64,58.7,121300.0,40.5119,40.5395,40.4981,40.5395,121300.0
2013-04-04 11:50:00,58.69,58.71,58.66,58.68,82700.0,40.5326,40.5464,40.5119,40.5257,82700.0
2013-04-04 11:55:00,58.68,58.69,58.65,58.67,55700.0,40.5257,40.5326,40.505,40.5188,55700.0
2013-04-04 12:00:00,58.67,58.68,58.62,58.63,97100.0,40.5188,40.5257,40.4843,40.4912,97100.0
2013-04-04 12:05:00,58.63,58.65,58.6,58.63,178100.0,40.4912,40.505,40.4704,40.4912,178100.0
2013-04-04 12:10:00,58.63,58.63,58.59,58.61,115200.0,40.4912,40.4912,40.4635,40.4774,115200.0
2013-04-04 12:15:00,58.62,58.65,58.61,58.64,61800.0,40.4843,40.505,40.4774,40.4981,61800.0
2013-04-04 12:20:00,58.64,58.66,58.61,58.62,80600.0,40.4981,40.5119,40.4774,40.4843,80600.0
2013-04-04 12:25:00,58.62,58.64,58.61,58.64,15200.0,40.4843,40.4981,40.4774,40.4981,15200.0
2013-04-04 12:30:00,58.64,58.67,58.64,58.67,51100.0,40.4981,40.5188,40.4981,40.5188,51100.0
2013-04-04 12:35:00,58.67,58.71,58.67,58.68,100600.0,40.5188,40.5464,40.5188,40.5257,100600.0
2013-04-04 12:40:00,58.67,58.69,58.66,58.69,60800.0,40.5188,40.5326,40.5119,40.5326,60800.0
2013-04-04 12:45:00,58.69,58.75,58.67,58.75,103900.0,40.5326,40.574,40.5188,40.574,103900.0
2013-04-04 12:50:00,58.74,58.74,58.68,58.7,53100.0,40.5671,40.5671,40.5257,40.5395,53100.0
2013-04-04 12:55:00,58.7,58.73,58.69,58.71,64600.0,40.5395,40.5602,40.5326,40.5464,64600.0
2013-04-04 13:00:00,58.71,58.73,58.7,58.73,46200.0,40.5464,40.5602,40.5395,40.5602,46200.0
2013-04-04 13:05:00,58.73,58.75,58.72,58.73,70700.0,40.5602,40.574,40.5533,40.5602,70700.0
2013-04-04 13:10:00,58.72,58.72,58.69,58.69,67700.0,40.5533,40.5533,40.5326,40.5326,67700.0
2013-04-04 13:15:00,58.69,58.75,58.67,58.72,106600.0,40.5326,40.574,40.5188,40.5533,106600.0
2013-04-04 13:20:00,58.73,58.78,58.72,58.77,73600.0,40.5602,40.5948,40.5533,40.5879,73600.0
2013-04-04 13:25:00,58.77,58.85,58.76,58.83,77200.0,40.5879,40.6431,40.5809,40.6293,77200.0
2013-04-04 13:30:00,58.82,58.86,58.81,58.85,43800.0,40.6224,40.65,40.6155,40.6431,43800.0
2013-04-04 13:35:00,58.85,58.91,58.85,58.89,67400.0,40.6431,40.6845,40.6431,40.6707,67400.0
2013-04-04 13:40:00,58.89,58.98,58.89,58.98,198800.0,40.6707,40.7329,40.6707,40.7329,198800.0
2013-04-04 13:45:00,58.98,59.01,58.97,58.99,121100.0,40.7329,40.7536,40.726,40.7398,121100.0
2013-04-04 13:50:00,58.98,58.99,58.96,58.97,39500.0,40.7329,40.7398,40.7191,40.726,39500.0
2013-04-04 13:55:00,58.96,58.99,58.95,58.96,33800.0,40.7191,40.7398,40.7122,40.7191,33800.0
2013-04-04 14:00:00,58.96,58.97,58.93,58.94,56200.0,40.7191,40.726,40.6984,40.7053,56200.0
2013-04-04 14:05:00,58.94,58.98,58.93,58.96,66400.0,40.7053,40.7329,40.6984,40.7191,66400.0
2013-04-04 14:10:00,58.97,58.98,58.95,58.97,23700.0,40.726,40.7329,40.7122,40.726,23700.0
2013-04-04 14:15:00,58.98,59.06,58.96,59.05,544800.0,40.7329,40.7881,40.7191,40.7812,544800.0
2013-04-04 14:20:00,59.06,59.08,59.03,59.07,185100.0,40.7881,40.8019,40.7674,40.795,185100.0
2013-04-04 14:25:00,59.08,59.1,59.06,59.1,138200.0,40.8019,40.8158,40.7881,40.8158,138200.0
2013-04-04 14:30:00,59.1,59.1,59.08,59.08,90600.0,40.8158,40.8158,40.8019,40.8019,90600.0
2013-04-04 14:35:00,59.09,59.09,59.05,59.05,147800.0,40.8089,40.8089,40.7812,40.7812,147800.0
2013-04-04 14:40:00,59.06,59.07,59.03,59.03,196200.0,40.7881,40.795,40.7674,40.7674,196200.0
2013-04-04 14:45:00,59.04,59.04,59.01,59.03,48500.0,40.7743,40.7743,40.7536,40.7674,48500.0
2013-04-04 14:50:00,59.03,59.03,58.99,59.0,55700.0,40.7674,40.7674,40.7398,40.7467,55700.0
2013-04-04 14:55:00,59.0,59.0,58.96,58.96,66600.0,40.7467,40.7467,40.7191,40.7191,66600.0
2013-04-04 15:00:00,58.96,59.0,58.96,59.0,137400.0,40.7191,40.7467,40.7191,40.7467,137400.0
2013-04-04 15:05:00,59.0,59.01,58.99,58.99,40300.0,40.7467,40.7536,40.7398,40.7398,40300.0
2013-04-04 15:10:00,58.99,59.03,58.98,59.03,116700.0,40.7398,40.7674,40.7329,40.7674,116700.0
2013-04-04 15:15:00,59.02,59.03,58.97,58.97,108000.0,40.7605,40.7674,40.726,40.726,108000.0
2013-04-04 15:20:00,58.97,58.99,58.96,58.98,135000.0,40.726,40.7398,40.7191,40.7329,135000.0
2013-04-04 15:25:00,58.98,59.0,58.96,58.98,102800.0,40.7329,40.7467,40.7191,40.7329,102800.0
2013-04-04 15:30:00,58.98,58.99,58.96,58.98,192600.0,40.7329,40.7398,40.7191,40.7329,192600.0
2013-04-04 15:35:00,58.98,59.01,58.97,58.99,167100.0,40.7329,40.7536,40.726,40.7398,167100.0
2013-04-04 15:40:00,58.98,59.01,58.98,59.0,107600.0,40.7329,40.7536,40.7329,40.7467,107600.0
2013-04-04 15:45:00,59.0,59.02,58.99,59.0,169100.0,40.7467,40.7605,40.7398,40.7467,169100.0
2013-04-04 15:50:00,59.0,59.03,58.99,59.01,463400.0,40.7467,40.7674,40.7398,40.7536,463400.0
2013-04-04 15:55:00,59.01,59.05,59.0,59.05,850700.0,40.7536,40.7812,40.7467,40.7812,850700.0
2013-04-05 09:30:00,58.22,58.26,58.21,58.25,975500.0,40.208,40.2356,40.2011,40.2287,975500.0
2013-04-05 09:35:00,58.25,58.31,58.23,58.29,851300.0,40.2287,40.2702,40.2149,40.2564,851300.0
2013-04-05 09:40:00,58.29,58.31,58.25,58.29,239000.0,40.2564,40.2702,40.2287,40.2564,239000.0
2013-04-05 09:45:00,58.28,58.32,58.24,58.31,351000.0,40.2494,40.2771,40.2218,40.2702,351000.0
2013-04-05 09:50:00,58.31,58.31,58.17,58.2,455400.0,40.2702,40.2702,40.1735,40.1942,455400.0
2013-04-05 09:55:00,58.19,58.27,58.18,58.21,411800.0,40.1873,40.2425,40.1804,40.2011,411800.0
2013-04-05 10:00:00,58.2,58.28,58.16,58.28,195000.0,40.1942,40.2494,40.1666,40.2494,195000.0
2013-04-05 10:05:00,58.27,58.29,58.19,58.29,168500.0,40.2425,40.2564,40.1873,40.2564,168500.0
2013-04-05 10:10:00,58.3,58.33,58.25,58.29,291800.0,40.2633,40.284,40.2287,40.2564,291800.0
2013-04-05 10:15:00,58.29,58.29,58.23,58.25,248500.0,40.2564,40.2564,40.2149,40.2287,248500.0
2013-04-05 10:20:00,58.25,58.32,58.24,58.31,391300.0,40.2287,40.2771,40.2218,40.2702,391300.0
2013-04-05 10:25:00,58.31,58.39,58.3,58.37,284900.0,40.2702,40.3254,40.2633,40.3116,284900.0
2013-04-05 10:30:00,58.37,58.43,58.37,58.38,411800.0,40.3116,40.353,40.3116,40.3185,411800.0
2013-04-05 10:35:00,58.38,58.41,58.36,58.41,271000.0,40.3185,40.3392,40.3047,40.3392,271000.0
2013-04-05 10:40:00,58.41,58.43,58.37,58.41,173400.0,40.3392,40.353,40.3116,40.3392,173400.0
2013-04-05 10:45:00,58.41,58.5,58.4,58.48,430800.0,40.3392,40.4014,40.3323,40.3876,430800.0
2013-04-05 10:50:00,58.49,58.6,58.48,58.6,409800.0,40.3945,40.4704,40.3876,40.4704,409800.0
2013-04-05 10:55:00,58.61,58.62,58.55,58.56,229400.0,40.4774,40.4843,40.4359,40.4428,229400.0
2013-04-05 11:00:00,58.56,58.62,58.55,58.61,90600.0,40.4428,40.4843,40.4359,40.4774,90600.0
2013-04-05 11:05:00,58.61,58.61,58.54,58.55,279900.0,40.4774,40.4774,40.429,40.4359,279900.0
2013-04-05 11:10:00,58.54,58.65,58.53,58.64,225500.0,40.429,40.505,40.4221,40.4981,225500.0
2013-04-05 11:15:00,58.64,58.66,58.61,58.62,225100.0,40.4981,40.5119,40.4774,40.4843,225100.0
2013-04-05 11:20:00,58.62,58.63,58.58,58.62,119700.0,40.4843,40.4912,40.4566,40.4843,119700.0
2013-04-05 11:25:00,58.63,58.63,58.58,58.62,94000.0,40.4912,40.4912,40.4566,40.4843,94000.0
2013-04-05 11:30:00,58.62,58.64,58.59,58.6,81800.0,40.4843,40.4981,40.4635,40.4704,81800.0
2013-04-05 11:35:00,58.6,58.62,58.57,58.59,141900.0,40.4704,40.4843,40.4497,40.4635,141900.0
2013-04-05 11:40:00,58.59,58.6,58.57,58.6,91700.0,40.4635,40.4704,40.4497,40.4704,91700.0
2013-04-05 11:45:00,58.6,58.64,58.6,58.62,97900.0,40.4704,40.4981,40.4704,40.4843,97900.0
2013-04-05 11:50:00,58.63,58.63,58.56,58.57,63600.0,40.4912,40.4912,40.4428,40.4497,63600.0
2013-04-05 11:55:00,58.58,58.59,58.55,58.57,135000.0,40.4566,40.4635,40.4359,40.4497,135000.0
2013-04-05 12:00:00,58.57,58.59,58.55,58.57,64500.0,40.4497,40.4635,40.4359,40.4497,64500.0
2013-04-05 12:05:00,58.57,58.59,58.55,58.59,222400.0,40.4497,40.4635,40.4359,40.4635,222400.0
2013-04-05 12:10:00,58.59,58.6,58.57,58.58,144300.0,40.4635,40.4704,40.4497,40.4566,144300.0
2013-04-05 12:15:00,58.59,58.61,58.57,58.6,102500.0,40.4635,40.4774,40.4497,40.4704,102500.0
2013-04-05 12:20:00,58.6,58.64,58.58,58.58,122300.0,40.4704,40.4981,40.4566,40.4566,122300.0
2013-04-05 12:25:00,58.59,58.6,58.57,58.57,32800.0,40.4635,40.4704,40.4497,40.4497,32800.0
2013-04-05 12:30:00,58.57,58.62,58.57,58.59,92500.0,40.4497,40.4843,40.4497,40.4635,92500.0
2013-04-05 12:35:00,58.59,58.61,58.58,58.61,58600.0,40.4635,40.4774,40.4566,40.4774,58600.0
2013-04-05 12:40:00,58.61,58.64,58.6,58.6,182200.0,40.4774,40.4981,40.4704,40.4704,182200.0
2013-04-05 12:45:00,58.59,58.63,58.58,58.62,104000.0,40.4635,40.4912,40.4566,40.4843,104000.0
2013-04-05 12:50:00,58.61,58.63,58.61,58.61,23100.0,40.4774,40.4912,40.4774,40.4774,23100.0
2013-04-05 12:55:00,58.61,58.62,58.56,58.58,61000.0,40.4774,40.4843,40.4428,40.4566,61000.0
2013-04-05 13:00:00,58.59,58.6,58.58,58.59,29000.0,40.4635,40.4704,40.4566,40.4635,29000.0
2013-04-05 13:05:00,58.59,58.62,58.59,58.62,60500.0,40.4635,40.4843,40.4635,40.4843,60500.0
2013-04-05 13:10:00,58.62,58.64,58.62,58.62,73900.0,40.4843,40.4981,40.4843,40.4843,73900.0
2013-04-05 13:15:00,58.63,58.66,58.62,58.66,28900.0,40.4912,40.5119,40.4843,40.5119,28900.0
2013-04-05 13:20:00,58.65,58.67,58.64,58.65,59700.0,40.505,40.5188,40.4981,40.505,59700.0
2013-04-05 13:25:00,58.64,58.67,58.64,58.66,45900.0,40.4981,40.5188,40.4981,40.5119,45900.0
2013-04-05 13:30:00,58.66,58.69,58.66,58.66,30500.0,40.5119,40.5326,40.5119,40.5119,30500.0
2013-04-05 13:35:00,58.66,58.66,58.64,58.66,56800.0,40.5119,40.5119,40.4981,40.5119,56800.0
2013-04-05 13:40:00,58.66,58.68,58.65,58.68,42500.0,40.5119,40.5257,40.505,40.5257,42500.0
2013-04-05 13:45:00,58.69,58.69,58.65,58.65,210500.0,40.5326,40.5326,40.505,40.505,210500.0
2013-04-05 13:50:00,58.64,58.65,58.63,58.64,124400.0,40.4981,40.505,40.4912,40.4981,124400.0
2013-04-05 13:55:00,58.63,58.64,58.6,58.6,128100.0,40.4912,40.4981,40.4704,40.4704,128100.0
2013-04-05 14:00:00,58.6,58.62,58.59,58.6,97000.0,40.4704,40.4843,40.4635,40.4704,97000.0
2013-04-05 14:05:00,58.59,58.61,58.58,58.6,78900.0,40.4635,40.4774,40.4566,40.4704,78900.0
2013-04-05 14:10:00,58.6,58.6,58.57,58.58,79600.0,40.4704,40.4704,40.4497,40.4566,79600.0
2013-04-05 14:15:00,58.58,58.59,58.57,58.59,48500.0,40.4566,40.4635,40.4497,40.4635,48500.0
2013-04-05 14:20:00,58.59,58.62,58.58,58.6,151900.0,40.4635,40.4843,40.4566,40.4704,151900.0
2013-04-05 14:25:00,58.61,58.62,58.6,58.61,54500.0,40.4774,40.4843,40.4704,40.4774,54500.0
2013-04-05 14:30:00,58.61,58.65,58.61,58.65,184700.0,40.4774,40.505,40.4774,40.505,184700.0
2013-04-05 14:35:00,58.64,58.67,58.62,58.64,153000.0,40.4981,40.5188,40.4843,40.4981,153000.0
2013-04-05 14:40:00,58.63,58.64,58.62,58.63,122300.0,40.4912,40.4981,40.4843,40.4912,122300.0
2013-04-05 14:45:00,58.64,58.66,58.62,58.65,206200.0,40.4981,40.5119,40.4843,40.505,206200.0
2013-04-05 14:50:00,58.64,58.66,58.63,58.66,172100.0,40.4981,40.5119,40.4912,40.5119,172100.0
2013-04-05 14:55:00,58.66,58.66,58.63,58.63,258400.0,40.5119,40.5119,40.4912,40.4912,258400.0
2013-04-05 15:00:00,58.63,58.63,58.58,58.6,228800.0,40.4912,40.4912,40.4566,40.4704,228800.0
2013-04-05 15:05:00,58.61,58.64,58.6,58.64,98900.0,40.4774,40.4981,40.4704,40.4981,98900.0
2013-04-05 15:10:00,58.64,58.64,58.61,58.62,162900.0,40.4981,40.4981,40.4774,40.4843,162900.0
2013-04-05 15:15:00,58.62,58.63,58.6,58.62,420700.0,40.4843,40.4912,40.4704,40.4843,420700.0
2013-04-05 15:20:00,58.62,58.63,58.58,58.61,271700.0,40.4843,40.4912,40.4566,40.4774,271700.0
2013-04-05 15:25:00,58.61,58.61,58.58,58.58,235500.0,40.4774,40.4774,40.4566,40.4566,235500.0
2013-04-05 15:30:00,58.58,58.6,58.57,58.59,156600.0,40.4566,40.4704,40.4497,40.4635,156600.0
2013-04-05 15:35:00,58.59,58.67,58.59,58.66,749000.0,40.4635,40.5188,40.4635,40.5119,749000.0
2013-04-05 15:40:00,58.66,58.71,58.65,58.69,669700.0,40.5119,40.5464,40.505,40.5326,669700.0
2013-04-05 15:45:00,58.69,58.73,58.68,58.73,470700.0,40.5326,40.5602,40.5257,40.5602,470700.0
2013-04-05 15:50:00,58.73,58.74,58.72,58.73,333300.0,40.5602,40.5671,40.5533,40.5602,333300.0
2013-04-05 15:55:00,58.73,58.78,58.72,58.75,1065700.0,40.5602,40.5948,40.5533,40.574,1065700.0
2013-04-08 09:30:00,58.75,58.82,58.7,58.72,249900.0,40.574,40.6224,40.5395,40.5533,249900.0
2013-04-08 09:35:00,58.72,58.77,58.7,58.76,237800.0,40.5533,40.5879,40.5395,40.5809,237800.0
2013-04-08 09:40:00,58.76,58.82,58.73,58.74,482900.0,40.5809,40.6224,40.5602,40.5671,482900.0
2013-04-08 09:45:00,58.73,58.74,58.7,58.71,238600.0,40.5602,40.5671,40.5395,40.5464,238600.0
2013-04-08 09:50:00,58.71,58.72,58.65,58.7,169500.0,40.5464,40.5533,40.505,40.5395,169500.0
2013-04-08 09:55:00,58.7,58.77,58.7,58.77,506600.0,40.5395,40.5879,40.5395,40.5879,506600.0
2013-04-08 10:00:00,58.77,58.78,58.71,58.77,418300.0,40.5879,40.5948,40.5464,40.5879,418300.0
2013-04-08 10:05:00,58.76,58.8,58.74,58.8,392900.0,40.5809,40.6086,40.5671,40.6086,392900.0
2013-04-08 10:10:00,58.8,58.81,58.75,58.77,270300.0,40.6086,40.6155,40.574,40.5879,270300.0
2013-04-08 10:15:00,58.77,58.79,58.68,58.69,290000.0,40.5879,40.6017,40.5257,40.5326,290000.0
2013-04-08 10:20:00,58.69,58.75,58.69,58.72,91700.0,40.5326,40.574,40.5326,40.5533,91700.0
2013-04-08 10:25:00,58.73,58.74,58.69,58.74,137900.0,40.5602,40.5671,40.5326,40.5671,137900.0
2013-04-08 10:30:00,58.74,58.76,58.73,58.74,163500.0,40.5671,40.5809,40.5602,40.5671,163500.0
2013-04-08 10:35:00,58.75,58.77,58.73,58.74,285500.0,40.574,40.5879,40.5602,40.5671,285500.0
2013-04-08 10:40:00,58.74,58.74,58.7,58.73,133500.0,40.5671,40.5671,40.5395,40.5602,133500.0
2013-04-08 10:45:00,58.73,58.81,58.72,58.76,320200.0,40.5602,40.6155,40.5533,40.5809,320200.0
2013-04-08 10:50:00,58.75,58.8,58.75,58.76,120000.0,40.574,40.6086,40.574,40.5809,120000.0
2013-04-08 10:55:00,58.75,58.79,58.74,58.79,240100.0,40.574,40.6017,40.5671,40.6017,240100.0
2013-04-08 11:00:00,58.79,58.79,58.72,58.74,219900.0,40.6017,40.6017,40.5533,40.5671,219900.0
2013-04-08 11:05:00,58.73,58.75,58.71,58.75,107600.0,40.5602,40.574,40.5464,40.574,107600.0
2013-04-08 11:10:00,58.75,58.75,58.73,58.74,288300.0,40.574,40.574,40.5602,40.5671,288300.0
2013-04-08 11:15:00,58.74,58.75,58.68,58.71,403500.0,40.5671,40.574,40.5257,40.5464,403500.0
2013-04-08 11:20:00,58.72,58.74,58.68,58.71,128400.0,40.5533,40.5671,40.5257,40.5464,128400.0
2013-04-08 11:25:00,58.71,58.71,58.64,58.69,227900.0,40.5464,40.5464,40.4981,40.5326,227900.0
2013-04-08 11:30:00,58.69,58.73,58.67,58.72,166800.0,40.5326,40.5602,40.5188,40.5533,166800.0
2013-04-08 11:35:00,58.72,58.73,58.69,58.72,70600.0,40.5533,40.5602,40.5326,40.5533,70600.0
2013-04-08 11:40:00,58.72,58.73,58.67,58.69,249200.0,40.5533,40.5602,40.5188,40.5326,249200.0
2013-04-08 11:45:00,58.69,58.72,58.67,58.7,151900.0,40.5326,40.5533,40.5188,40.5395,151900.0
2013-04-08 11:50:00,58.7,58.73,58.67,58.68,84600.0,40.5395,40.5602,40.5188,40.5257,84600.0
2013-04-08 11:55:00,58.69,58.74,58.68,58.72,151900.0,40.5326,40.5671,40.5257,40.5533,151900.0
2013-04-08 12:00:00,58.72,58.75,58.71,58.75,80800.0,40.5533,40.574,40.5464,40.574,80800.0
2013-04-08 12:05:00,58.75,58.75,58.72,58.72,273000.0,40.574,40.574,40.5533,40.5533,273000.0
2013-04-08 12:10:00,58.72,58.77,58.71,58.76,91600.0,40.5533,40.5879,40.5464,40.5809,91600.0
2013-04-08 12:15:00,58.76,58.76,58.74,58.74,201000.0,40.5809,40.5809,40.5671,40.5671,201000.0
2013-04-08 12:20:00,58.74,58.75,58.72,58.74,109500.0,40.5671,40.574,40.5533,40.5671,109500.0
2013-04-08 12:25:00,58.74,58.75,58.72,58.74,156400.0,40.5671,40.574,40.5533,40.5671,156400.0
2013-04-08 12:30:00,58.75,58.76,58.73,58.75,167400.0,40.574,40.5809,40.5602,40.574,167400.0
2013-04-08 12:35:00,58.75,58.79,58.74,58.79,173400.0,40.574,40.6017,40.5671,40.6017,173400.0
2013-04-08 12:40:00,58.8,58.8,58.78,58.79,65200.0,40.6086,40.6086,40.5948,40.6017,65200.0
2013-04-08 12:45:00,58.79,58.8,58.77,58.78,206800.0,40.6017,40.6086,40.5879,40.5948,206800.0
2013-04-08 12:50:00,58.79,58.79,58.77,58.77,48900.0,40.6017,40.6017,40.5879,40.5879,48900.0
2013-04-08 12:55:00,58.78,58.78,58.76,58.78,86500.0,40.5948,40.5948,40.5809,40.5948,86500.0
2013-04-08 13:00:00,58.78,58.78,58.75,58.75,120100.0,40.5948,40.5948,40.574,40.574,120100.0
2013-04-08 13:05:00,58.76,58.77,58.75,58.76,102900.0,40.5809,40.5879,40.574,40.5809,102900.0
2013-04-08 13:10:00,58.76,58.78,58.75,58.78,142400.0,40.5809,40.5948,40.574,40.5948,142400.0
2013-04-08 13:15:00,58.78,58.78,58.76,58.77,59100.0,40.5948,40.5948,40.5809,40.5879,59100.0
2013-04-08 13:20:00,58.77,58.78,58.76,58.78,151200.0,40.5879,40.5948,40.5809,40.5948,151200.0
2013-04-08 13:25:00,58.78,58.8,58.76,58.8,123800.0,40.5948,40.6086,40.5809,40.6086,123800.0
2013-04-08 13:30:00,58.8,58.8,58.78,58.78,212200.0,40.6086,40.6086,40.5948,40.5948,212200.0
2013-04-08 13:35:00,58.79,58.79,58.77,58.78,149900.0,40.6017,40.6017,40.5879,40.5948,149900.0
2013-04-08 13:40:00,58.78,58.83,58.78,58.83,149500.0,40.5948,40.6293,40.5948,40.6293,149500.0
2013-04-08 13:45:00,58.83,58.87,58.82,58.87,182900.0,40.6293,40.6569,40.6224,40.6569,182900.0
2013-04-08 13:50:00,58.87,58.87,58.83,58.84,93900.0,40.6569,40.6569,40.6293,40.6362,93900.0
2013-04-08 13:55:00,58.83,58.88,58.83,58.88,185200.0,40.6293,40.6638,40.6293,40.6638,185200.0
2013-04-08 14:00:00,58.88,58.88,58.86,58.87,115900.0,40.6638,40.6638,40.65,40.6569,115900.0
2013-04-08 14:05:00,58.88,58.88,58.84,58.87,138000.0,40.6638,40.6638,40.6362,40.6569,138000.0
2013-04-08 14:10:00,58.86,58.9,58.86,58.89,142600.0,40.65,40.6776,40.65,40.6707,142600.0
2013-04-08 14:15:00,58.88,58.9,58.87,58.87,99000.0,40.6638,40.6776,40.6569,40.6569,99000.0
2013-04-08 14:20:00,58.87,58.87,58.84,58.84,137100.0,40.6569,40.6569,40.6362,40.6362,137100.0
2013-04-08 14:25:00,58.85,58.87,58.85,58.85,144300.0,40.6431,40.6569,40.6431,40.6431,144300.0
2013-04-08 14:30:00,58.86,58.87,58.86,58.86,103600.0,40.65,40.6569,40.65,40.65,103600.0
2013-04-08 14:35:00,58.86,58.89,58.86,58.89,101100.0,40.65,40.6707,40.65,40.6707,101100.0
2013-04-08 14:40:00,58.88,58.9,58.85,58.86,199300.0,40.6638,40.6776,40.6431,40.65,199300.0
2013-04-08 14:45:00,58.86,58.88,58.86,58.87,117100.0,40.65,40.6638,40.65,40.6569,117100.0
2013-04-08 14:50:00,58.86,58.88,58.85,58.88,229100.0,40.65,40.6638,40.6431,40.6638,229100.0
2013-04-08 14:55:00,58.87,58.88,58.86,58.86,81000.0,40.6569,40.6638,40.65,40.65,81000.0
2013-04-08 15:00:00,58.86,58.87,58.85,58.86,171500.0,40.65,40.6569,40.6431,40.65,171500.0
2013-04-08 15:05:00,58.86,58.87,58.85,58.87,90700.0,40.65,40.6569,40.6431,40.6569,90700.0
2013-04-08 15:10:00,58.87,58.88,58.86,58.88,90100.0,40.6569,40.6638,40.65,40.6638,90100.0
2013-04-08 15:15:00,58.88,58.88,58.84,58.85,106100.0,40.6638,40.6638,40.6362,40.6431,106100.0
2013-04-08 15:20:00,58.84,58.86,58.84,58.86,88100.0,40.6362,40.65,40.6362,40.65,88100.0
2013-04-08 15:25:00,58.86,58.89,58.85,58.89,154300.0,40.65,40.6707,40.6431,40.6707,154300.0
2013-04-08 15:30:00,58.89,58.9,58.87,58.89,368100.0,40.6707,40.6776,40.6569,40.6707,368100.0
2013-04-08 15:35:00,58.88,58.89,58.87,58.89,863100.0,40.6638,40.6707,40.6569,40.6707,863100.0
2013-04-08 15:40:00,58.88,58.92,58.88,58.92,316900.0,40.6638,40.6914,40.6638,40.6914,316900.0
2013-04-08 15:45:00,58.92,58.96,58.91,58.96,300500.0,40.6914,40.7191,40.6845,40.7191,300500.0
2013-04-08 15:50:00,58.96,58.96,58.92,58.93,559800.0,40.7191,40.7191,40.6914,40.6984,559800.0
2013-04-08 15:55:00,58.94,58.99,58.93,58.99,1200000.0,40.7053,40.7398,40.6984,40.7398,1200000.0
2013-04-09 09:30:00,58.98,59.02,58.97,58.99,359300.0,40.7329,40.7605,40.726,40.7398,359300.0
2013-04-09 09:35:00,58.99,58.99,58.91,58.94,482300.0,40.7398,40.7398,40.6845,40.7053,482300.0
2013-04-09 09:40:00,58.94,58.95,58.85,58.86,315900.0,40.7053,40.7122,40.6431,40.65,315900.0
2013-04-09 09:45:00,58.87,58.92,58.85,58.91,202100.0,40.6569,40.6914,40.6431,40.6845,202100.0
2013-04-09 09:50:00,58.9,58.9,58.79,58.79,209900.0,40.6776,40.6776,40.6017,40.6017,209900.0
2013-04-09 09:55:00,58.8,58.83,58.75,58.78,109000.0,40.6086,40.6293,40.574,40.5948,109000.0
2013-04-09 10:00:00,58.78,58.81,58.75,58.78,131000.0,40.5948,40.6155,40.574,40.5948,131000.0
2013-04-09 10:05:00,58.79,58.85,58.77,58.81,83400.0,40.6017,40.6431,40.5879,40.6155,83400.0
2013-04-09 10:10:00,58.81,58.87,58.8,58.86,100300.0,40.6155,40.6569,40.6086,40.65,100300.0
2013-04-09 10:15:00,58.86,58.91,58.83,58.86,120800.0,40.65,40.6845,40.6293,40.65,120800.0
2013-04-09 10:20:00,58.86,58.92,58.86,58.91,54300.0,40.65,40.6914,40.65,40.6845,54300.0
2013-04-09 10:25:00,58.92,58.95,58.89,58.95,137500.0,40.6914,40.7122,40.6707,40.7122,137500.0
2013-04-09 10:30:00,58.95,58.96,58.87,58.88,94000.0,40.7122,40.7191,40.6569,40.6638,94000.0
2013-04-09 10:35:00,58.88,58.94,58.85,58.9,146400.0,40.6638,40.7053,40.6431,40.6776,146400.0
2013-04-09 10:40:00,58.9,58.9,58.87,58.89,114800.0,40.6776,40.6776,40.6569,40.6707,114800.0
2013-04-09 10:45:00,58.89,58.91,58.87,58.89,131600.0,40.6707,40.6845,40.6569,40.6707,131600.0
2013-04-09 10:50:00,58.89,58.89,58.84,58.85,160000.0,40.6707,40.6707,40.6362,40.6431,160000.0
2013-04-09 10:55:00,58.85,58.92,58.83,58.91,174000.0,40.6431,40.6914,40.6293,40.6845,174000.0
2013-04-09 11:00:00,58.91,58.94,58.87,58.9,173600.0,40.6845,40.7053,40.6569,40.6776,173600.0
2013-04-09 11:05:00,58.91,59.0,58.91,58.99,168500.0,40.6845,40.7467,40.6845,40.7398,168500.0
2013-04-09 11:10:00,58.99,59.01,58.97,58.98,107300.0,40.7398,40.7536,40.726,40.7329,107300.0
2013-04-09 11:15:00,58.98,59.01,58.96,58.99,100300.0,40.7329,40.7536,40.7191,40.7398,100300.0
2013-04-09 11:20:00,58.98,59.01,58.97,59.01,466600.0,40.7329,40.7536,40.726,40.7536,466600.0
2013-04-09 11:25:00,59.0,59.06,58.99,59.06,343500.0,40.7467,40.7881,40.7398,40.7881,343500.0
2013-04-09 11:30:00,59.06,59.1,59.04,59.1,268900.0,40.7881,40.8158,40.7743,40.8158,268900.0
2013-04-09 11:35:00,59.09,59.1,59.05,59.08,78200.0,40.8089,40.8158,40.7812,40.8019,78200.0
2013-04-09 11:40:00,59.08,59.11,59.07,59.11,58900.0,40.8019,40.8227,40.795,40.8227,58900.0
2013-04-09 11:45:00,59.1,59.12,59.07,59.09,83500.0,40.8158,40.8296,40.795,40.8089,83500.0
2013-04-09 11:50:00,59.09,59.09,59.06,59.07,95000.0,40.8089,40.8089,40.7881,40.795,95000.0
2013-04-09 11:55:00,59.07,59.08,59.06,59.08,347800.0,40.795,40.8019,40.7881,40.8019,347800.0
2013-04-09 12:00:00,59.08,59.09,59.06,59.08,247300.0,40.8019,40.8089,40.7881,40.8019,247300.0
2013-04-09 12:05:00,59.09,59.09,59.05,59.05,214600.0,40.8089,40.8089,40.7812,40.7812,214600.0
2013-04-09 12:10:00,59.06,59.09,59.03,59.07,154900.0,40.7881,40.8089,40.7674,40.795,154900.0
2013-04-09 12:15:00,59.08,59.11,59.07,59.1,228200.0,40.8019,40.8227,40.795,40.8158,228200.0
2013-04-09 12:20:00,59.11,59.12,59.1,59.12,38800.0,40.8227,40.8296,40.8158,40.8296,38800.0
2013-04-09 12:25:00,59.12,59.18,59.12,59.18,136900.0,40.8296,40.871,40.8296,40.871,136900.0
2013-04-09 12:30:00,59.18,59.22,59.18,59.19,139100.0,40.871,40.8986,40.871,40.8779,139100.0
2013-04-09 12:35:00,59.2,59.26,59.19,59.23,114400.0,40.8848,40.9263,40.8779,40.9055,114400.0
2013-04-09 12:40:00,59.23,59.25,59.21,59.22,75100.0,40.9055,40.9194,40.8917,40.8986,75100.0
2013-04-09 12:45:00,59.22,59.23,59.2,59.2,52900.0,40.8986,40.9055,40.8848,40.8848,52900.0
2013-04-09 12:50:00,59.21,59.22,59.17,59.17,68900.0,40.8917,40.8986,40.8641,40.8641,68900.0
2013-04-09 12:55:00,59.17,59.2,59.17,59.18,97900.0,40.8641,40.8848,40.8641,40.871,97900.0
2013-04-09 13:00:00,59.18,59.22,59.18,59.2,77800.0,40.871,40.8986,40.871,40.8848,77800.0
2013-04-09 13:05:00,59.21,59.21,59.19,59.2,57300.0,40.8917,40.8917,40.8779,40.8848,57300.0
2013-04-09 13:10:00,59.21,59.21,59.19,59.2,54800.0,40.8917,40.8917,40.8779,40.8848,54800.0
2013-04-09 13:15:00,59.19,59.28,59.19,59.26,84400.0,40.8779,40.9401,40.8779,40.9263,84400.0
2013-04-09 13:20:00,59.26,59.29,59.24,59.28,56900.0,40.9263,40.947,40.9124,40.9401,56900.0
2013-04-09 13:25:00,59.28,59.35,59.28,59.32,177600.0,40.9401,40.9884,40.9401,40.9677,177600.0
2013-04-09 13:30:00,59.32,59.35,59.32,59.34,47300.0,40.9677,40.9884,40.9677,40.9815,47300.0
2013-04-09 13:35:00,59.35,59.35,59.31,59.32,68900.0,40.9884,40.9884,40.9608,40.9677,68900.0
2013-04-09 13:40:00,59.32,59.34,59.31,59.33,76800.0,40.9677,40.9815,40.9608,40.9746,76800.0
2013-04-09 13:45:00,59.34,59.36,59.33,59.36,62100.0,40.9815,40.9953,40.9746,40.9953,62100.0
2013-04-09 13:50:00,59.36,59.36,59.32,59.32,97900.0,40.9953,40.9953,40.9677,40.9677,97900.0
2013-04-09 13:55:00,59.33,59.33,59.31,59.31,49700.0,40.9746,40.9746,40.9608,40.9608,49700.0
2013-04-09 14:00:00,59.31,59.33,59.31,59.31,65100.0,40.9608,40.9746,40.9608,40.9608,65100.0
2013-04-09 14:05:00,59.32,59.33,59.3,59.32,76600.0,40.9677,40.9746,40.9539,40.9677,76600.0
2013-04-09 14:10:00,59.33,59.33,59.3,59.32,51000.0,40.9746,40.9746,40.9539,40.9677,51000.0
2013-04-09 14:15:00,59.32,59.32,59.29,59.3,48600.0,40.9677,40.9677,40.947,40.9539,48600.0
2013-04-09 14:20:00,59.29,59.31,59.28,59.31,73500.0,40.947,40.9608,40.9401,40.9608,73500.0
2013-04-09 14:25:00,59.31,59.34,59.3,59.34,36900.0,40.9608,40.9815,40.9539,40.9815,36900.0
2013-04-09 14:30:00,59.33,59.35,59.33,59.33,59000.0,40.9746,40.9884,40.9746,40.9746,59000.0
2013-04-09 14:35:00,59.34,59.35,59.33,59.33,50400.0,40.9815,40.9884,40.9746,40.9746,50400.0
2013-04-09 14:40:00,59.34,59.38,59.34,59.36,80700.0,40.9815,41.0091,40.9815,40.9953,80700.0
2013-04-09 14:45:00,59.37,59.4,59.37,59.38,152100.0,41.0022,41.0229,41.0022,41.0091,152100.0
2013-04-09 14:50:00,59.38,59.41,59.38,59.38,54900.0,41.0091,41.0299,41.0091,41.0091,54900.0
2013-04-09 14:55:00,59.39,59.39,59.37,59.38,44900.0,41.016,41.016,41.0022,41.0091,44900.0
2013-04-09 15:00:00,59.38,59.39,59.36,59.36,74600.0,41.0091,41.016,40.9953,40.9953,74600.0
2013-04-09 15:05:00,59.36,59.39,59.27,59.27,282600.0,40.9953,41.016,40.9332,40.9332,282600.0
2013-04-09 15:10:00,59.27,59.31,59.26,59.3,236300.0,40.9332,40.9608,40.9263,40.9539,236300.0
2013-04-09 15:15:00,59.31,59.31,59.29,59.3,173800.0,40.9608,40.9608,40.947,40.9539,173800.0
2013-04-09 15:20:00,59.3,59.31,59.29,59.29,402300.0,40.9539,40.9608,40.947,40.947,402300.0
2013-04-09 15:25:00,59.3,59.3,59.26,59.27,204000.0,40.9539,40.9539,40.9263,40.9332,204000.0
2013-04-09 15:30:00,59.27,59.28,59.25,59.26,153500.0,40.9332,40.9401,40.9194,40.9263,153500.0
2013-04-09 15:35:00,59.26,59.27,59.22,59.23,340100.0,40.9263,40.9332,40.8986,40.9055,340100.0
2013-04-09 15:40:00,59.22,59.27,59.22,59.22,232200.0,40.8986,40.9332,40.8986,40.8986,232200.0
2013-04-09 15:45:00,59.22,59.25,59.22,59.23,348400.0,40.8986,40.9194,40.8986,40.9055,348400.0
2013-04-09 15:50:00,59.23,59.23,59.19,59.2,491500.0,40.9055,40.9055,40.8779,40.8848,491500.0
2013-04-09 15:55:00,59.2,59.23,59.19,59.2,1051700.0,40.8848,40.9055,40.8779,40.8848,1051700.0
2013-04-10 09:30:00,59.75,59.91,59.74,59.9,528300.0,41.2647,41.3752,41.2578,41.3683,528300.0
2013-04-10 09:35:00,59.9,59.9,59.82,59.83,275600.0,41.3683,41.3683,41.313,41.3199,275600.0
2013-04-10 09:40:00,59.84,59.86,59.78,59.8,392400.0,41.3268,41.3406,41.2854,41.2992,392400.0
2013-04-10 09:45:00,59.79,59.89,59.79,59.89,217600.0,41.2923,41.3614,41.2923,41.3614,217600.0
2013-04-10 09:50:00,59.89,59.9,59.83,59.85,451800.0,41.3614,41.3683,41.3199,41.3337,451800.0
2013-04-10 09:55:00,59.85,59.93,59.85,59.91,210800.0,41.3337,41.389,41.3337,41.3752,210800.0
2013-04-10 10:00:00,59.91,59.96,59.89,59.93,157400.0,41.3752,41.4097,41.3614,41.389,157400.0
2013-04-10 10:05:00,59.92,59.97,59.92,59.96,172700.0,41.3821,41.4166,41.3821,41.4097,172700.0
2013-04-10 10:10:00,59.96,59.98,59.93,59.95,348600.0,41.4097,41.4235,41.389,41.4028,348600.0
2013-04-10 10:15:00,59.96,59.97,59.88,59.9,253400.0,41.4097,41.4166,41.3544,41.3683,253400.0
2013-04-10 10:20:00,59.9,59.94,59.89,59.93,185000.0,41.3683,41.3959,41.3614,41.389,185000.0
2013-04-10 10:25:00,59.93,59.97,59.91,59.97,166500.0,41.389,41.4166,41.3752,41.4166,166500.0
2013-04-10 10:30:00,59.97,59.99,59.96,59.97,327900.0,41.4166,41.4304,41.4097,41.4166,327900.0
2013-04-10 10:35:00,59.98,60.0,59.94,59.99,950600.0,41.4235,41.4373,41.3959,41.4304,950600.0
2013-04-10 10:40:00,60.0,60.08,59.99,60.08,218000.0,41.4373,41.4926,41.4304,41.4926,218000.0
2013-04-10 10:45:00,60.09,60.1,60.07,60.08,264400.0,41.4995,41.5064,41.4857,41.4926,264400.0
2013-04-10 10:50:00,60.08,60.13,60.08,60.13,202400.0,41.4926,41.5271,41.4926,41.5271,202400.0
2013-04-10 10:55:00,60.13,60.2,60.1,60.2,273100.0,41.5271,41.5754,41.5064,41.5754,273100.0
2013-04-10 11:00:00,60.2,60.21,60.15,60.16,289200.0,41.5754,41.5823,41.5409,41.5478,289200.0
2013-04-10 11:05:00,60.17,60.22,60.16,60.19,157600.0,41.5547,41.5893,41.5478,41.5685,157600.0
2013-04-10 11:10:00,60.19,60.21,60.16,60.17,306200.0,41.5685,41.5823,41.5478,41.5547,306200.0
2013-04-10 11:15:00,60.16,60.2,60.16,60.19,227400.0,41.5478,41.5754,41.5478,41.5685,227400.0
2013-04-10 11:20:00,60.19,60.21,60.17,60.17,171900.0,41.5685,41.5823,41.5547,41.5547,171900.0
2013-04-10 11:25:00,60.17,60.18,60.12,60.12,345900.0,41.5547,41.5616,41.5202,41.5202,345900.0
2013-04-10 11:30:00,60.12,60.13,60.09,60.12,432800.0,41.5202,41.5271,41.4995,41.5202,432800.0
2013-04-10 11:35:00,60.12,60.12,60.03,60.05,266600.0,41.5202,41.5202,41.458,41.4719,266600.0
2013-04-10 11:40:00,60.06,60.1,60.06,60.08,148800.0,41.4788,41.5064,41.4788,41.4926,148800.0
2013-04-10 11:45:00,60.08,60.09,60.05,60.06,141400.0,41.4926,41.4995,41.4719,41.4788,141400.0
2013-04-10 11:50:00,60.06,60.08,60.05,60.06,66400.0,41.4788,41.4926,41.4719,41.4788,66400.0
2013-04-10 11:55:00,60.07,60.07,60.04,60.05,57100.0,41.4857,41.4857,41.4649,41.4719,57100.0
2013-04-10 12:00:00,60.05,60.07,60.03,60.04,127100.0,41.4719,41.4857,41.458,41.4649,127100.0
2013-04-10 12:05:00,60.03,60.08,60.03,60.07,236900.0,41.458,41.4926,41.458,41.4857,236900.0
2013-04-10 12:10:00,60.07,60.1,60.07,60.07,109800.0,41.4857,41.5064,41.4857,41.4857,109800.0
2013-04-10 12:15:00,60.08,60.12,60.08,60.11,72500.0,41.4926,41.5202,41.4926,41.5133,72500.0
2013-04-10 12:20:00,60.12,60.13,60.11,60.12,73000.0,41.5202,41.5271,41.5133,41.5202,73000.0
2013-04-10 12:25:00,60.12,60.13,60.08,60.08,109100.0,41.5202,41.5271,41.4926,41.4926,109100.0
2013-04-10 12:30:00,60.09,60.1,60.07,60.08,59300.0,41.4995,41.5064,41.4857,41.4926,59300.0
2013-04-10 12:35:00,60.08,60.11,60.07,60.11,99300.0,41.4926,41.5133,41.4857,41.5133,99300.0
2013-04-10 12:40:00,60.11,60.11,60.1,60.11,44800.0,41.5133,41.5133,41.5064,41.5133,44800.0
2013-04-10 12:45:00,60.1,60.12,60.09,60.11,106900.0,41.5064,41.5202,41.4995,41.5133,106900.0
2013-04-10 12:50:00,60.11,60.11,60.07,60.09,63000.0,41.5133,41.5133,41.4857,41.4995,63000.0
2013-04-10 12:55:00,60.09,60.11,60.08,60.11,63700.0,41.4995,41.5133,41.4926,41.5133,63700.0
2013-04-10 13:00:00,60.11,60.11,60.08,60.09,83900.0,41.5133,41.5133,41.4926,41.4995,83900.0
2013-04-10 13:05:00,60.1,60.1,60.08,60.1,26600.0,41.5064,41.5064,41.4926,41.5064,26600.0
2013-04-10 13:10:00,60.1,60.11,60.09,60.1,58300.0,41.5064,41.5133,41.4995,41.5064,58300.0
2013-04-10 13:15:00,60.09,60.12,60.09,60.11,92400.0,41.4995,41.5202,41.4995,41.5133,92400.0
2013-04-10 13:20:00,60.1,60.11,60.07,60.09,77500.0,41.5064,41.5133,41.4857,41.4995,77500.0
2013-04-10 13:25:00,60.09,60.12,60.08,60.09,79600.0,41.4995,41.5202,41.4926,41.4995,79600.0
2013-04-10 13:30:00,60.09,60.11,60.06,60.08,67800.0,41.4995,41.5133,41.4788,41.4926,67800.0
2013-04-10 13:35:00,60.07,60.08,60.06,60.08,54900.0,41.4857,41.4926,41.4788,41.4926,54900.0
2013-04-10 13:40:00,60.07,60.09,60.07,60.08,86700.0,41.4857,41.4995,41.4857,41.4926,86700.0
2013-04-10 13:45:00,60.09,60.1,60.08,60.1,58000.0,41.4995,41.5064,41.4926,41.5064,58000.0
2013-04-10 13:50:00,60.1,60.1,60.07,60.09,120300.0,41.5064,41.5064,41.4857,41.4995,120300.0
2013-04-10 13:55:00,60.08,60.09,60.06,60.08,73900.0,41.4926,41.4995,41.4788,41.4926,73900.0
2013-04-10 14:00:00,60.08,60.1,60.07,60.08,62200.0,41.4926,41.5064,41.4857,41.4926,62200.0
2013-04-10 14:05:00,60.09,60.09,60.06,60.07,73800.0,41.4995,41.4995,41.4788,41.4857,73800.0
2013-04-10 14:10:00,60.08,60.09,60.07,60.08,79200.0,41.4926,41.4995,41.4857,41.4926,79200.0
2013-04-10 14:15:00,60.08,60.1,60.07,60.1,95400.0,41.4926,41.5064,41.4857,41.5064,95400.0
2013-04-10 14:20:00,60.09,60.1,60.05,60.05,176200.0,41.4995,41.5064,41.4719,41.4719,176200.0
2013-04-10 14:25:00,60.05,60.07,60.04,60.06,149200.0,41.4719,41.4857,41.4649,41.4788,149200.0
2013-04-10 14:30:00,60.06,60.07,60.04,60.07,145800.0,41.4788,41.4857,41.4649,41.4857,145800.0
2013-04-10 14:35:00,60.07,60.08,60.05,60.07,79500.0,41.4857,41.4926,41.4719,41.4857,79500.0
2013-04-10 14:40:00,60.08,60.09,60.07,60.08,80900.0,41.4926,41.4995,41.4857,41.4926,80900.0
2013-04-10 14:45:00,60.08,60.09,60.07,60.07,80300.0,41.4926,41.4995,41.4857,41.4857,80300.0
2013-04-10 14:50:00,60.08,60.08,60.06,60.06,119900.0,41.4926,41.4926,41.4788,41.4788,119900.0
2013-04-10 14:55:00,60.07,60.08,60.06,60.08,43300.0,41.4857,41.4926,41.4788,41.4926,43300.0
2013-04-10 15:00:00,60.08,60.09,60.06,60.06,81000.0,41.4926,41.4995,41.4788,41.4788,81000.0
2013-04-10 15:05:00,60.06,60.07,60.05,60.07,90600.0,41.4788,41.4857,41.4719,41.4857,90600.0
2013-04-10 15:10:00,60.06,60.07,60.04,60.05,86800.0,41.4788,41.4857,41.4649,41.4719,86800.0
2013-04-10 15:15:00,60.05,60.05,60.04,60.05,53500.0,41.4719,41.4719,41.4649,41.4719,53500.0
2013-04-10 15:20:00,60.05,60.09,60.04,60.09,179500.0,41.4719,41.4995,41.4649,41.4995,179500.0
2013-04-10 15:25:00,60.09,60.11,60.08,60.11,191800.0,41.4995,41.5133,41.4926,41.5133,191800.0
2013-04-10 15:30:00,60.11,60.13,60.07,60.12,182400.0,41.5133,41.5271,41.4857,41.5202,182400.0
2013-04-10 15:35:00,60.12,60.14,60.12,60.13,357800.0,41.5202,41.534,41.5202,41.5271,357800.0
2013-04-10 15:40:00,60.13,60.16,60.13,60.16,168300.0,41.5271,41.5478,41.5271,41.5478,168300.0
2013-04-10 15:45:00,60.16,60.17,60.15,60.16,802400.0,41.5478,41.5547,41.5409,41.5478,802400.0
2013-04-10 15:50:00,60.17,60.17,60.16,60.16,498900.0,41.5547,41.5547,41.5478,41.5478,498900.0
2013-04-10 15:55:00,60.17,60.17,60.07,60.09,1446000.0,41.5547,41.5547,41.4857,41.4995,1446000.0
2013-04-11 09:30:00,60.46,60.49,60.41,60.42,141100.0,41.755,41.7757,41.7205,41.7274,141100.0
2013-04-11 09:35:00,60.41,60.45,60.38,60.38,133500.0,41.7205,41.7481,41.6998,41.6998,133500.0
2013-04-11 09:40:00,60.39,60.45,60.39,60.42,217800.0,41.7067,41.7481,41.7067,41.7274,217800.0
2013-04-11 09:45:00,60.41,60.47,60.39,60.47,246000.0,41.7205,41.7619,41.7067,41.7619,246000.0
2013-04-11 09:50:00,60.47,60.5,60.46,60.47,420700.0,41.7619,41.7826,41.755,41.7619,420700.0
2013-04-11 09:55:00,60.48,60.5,60.45,60.46,240900.0,41.7688,41.7826,41.7481,41.755,240900.0
2013-04-11 10:00:00,60.46,60.54,60.46,60.53,516700.0,41.755,41.8103,41.755,41.8033,516700.0
2013-04-11 10:05:00,60.53,60.58,60.51,60.55,191200.0,41.8033,41.8379,41.7895,41.8172,191200.0
2013-04-11 10:10:00,60.55,60.58,60.55,60.57,85900.0,41.8172,41.8379,41.8172,41.831,85900.0
2013-04-11 10:15:00,60.56,60.56,60.52,60.56,149000.0,41.8241,41.8241,41.7964,41.8241,149000.0
2013-04-11 10:20:00,60.55,60.61,60.55,60.6,150100.0,41.8172,41.8586,41.8172,41.8517,150100.0
2013-04-11 10:25:00,60.6,60.64,60.59,60.62,106500.0,41.8517,41.8793,41.8448,41.8655,106500.0
2013-04-11 10:30:00,60.62,60.65,60.6,60.6,246800.0,41.8655,41.8862,41.8517,41.8517,246800.0
2013-04-11 10:35:00,60.61,60.65,60.58,60.65,192200.0,41.8586,41.8862,41.8379,41.8862,192200.0
2013-04-11 10:40:00,60.65,60.68,60.64,60.68,116900.0,41.8862,41.9069,41.8793,41.9069,116900.0
2013-04-11 10:45:00,60.69,60.7,60.66,60.68,324400.0,41.9138,41.9208,41.8931,41.9069,324400.0
2013-04-11 10:50:00,60.68,60.73,60.66,60.73,230100.0,41.9069,41.9415,41.8931,41.9415,230100.0
2013-04-11 10:55:00,60.72,60.76,60.71,60.74,404200.0,41.9346,41.9622,41.9277,41.9484,404200.0
2013-04-11 11:00:00,60.74,60.76,60.73,60.75,350700.0,41.9484,41.9622,41.9415,41.9553,350700.0
2013-04-11 11:05:00,60.76,60.82,60.76,60.81,298600.0,41.9622,42.0036,41.9622,41.9967,298600.0
2013-04-11 11:10:00,60.82,60.84,60.79,60.81,361900.0,42.0036,42.0174,41.9829,41.9967,361900.0
2013-04-11 11:15:00,60.81,60.84,60.8,60.83,198600.0,41.9967,42.0174,41.9898,42.0105,198600.0
2013-04-11 11:20:00,60.83,60.84,60.8,60.82,206200.0,42.0105,42.0174,41.9898,42.0036,206200.0
2013-04-11 11:25:00,60.82,60.83,60.77,60.78,170800.0,42.0036,42.0105,41.9691,41.976,170800.0
2013-04-11 11:30:00,60.79,60.8,60.78,60.78,168600.0,41.9829,41.9898,41.976,41.976,168600.0
2013-04-11 11:35:00,60.78,60.78,60.75,60.76,211200.0,41.976,41.976,41.9553,41.9622,211200.0
2013-04-11 11:40:00,60.76,60.76,60.72,60.72,131100.0,41.9622,41.9622,41.9346,41.9346,131100.0
2013-04-11 11:45:00,60.72,60.74,60.68,60.72,676100.0,41.9346,41.9484,41.9069,41.9346,676100.0
2013-04-11 11:50:00,60.72,60.74,60.71,60.74,120000.0,41.9346,41.9484,41.9277,41.9484,120000.0
2013-04-11 11:55:00,60.73,60.76,60.73,60.74,212200.0,41.9415,41.9622,41.9415,41.9484,212200.0
2013-04-11 12:00:00,60.75,60.75,60.7,60.7,94300.0,41.9553,41.9553,41.9208,41.9208,94300.0
2013-04-11 12:05:00,60.7,60.72,60.69,60.7,84500.0,41.9208,41.9346,41.9138,41.9208,84500.0
2013-04-11 12:10:00,60.71,60.72,60.68,60.71,137400.0,41.9277,41.9346,41.9069,41.9277,137400.0
2013-04-11 12:15:00,60.71,60.71,60.69,60.7,56000.0,41.9277,41.9277,41.9138,41.9208,56000.0
2013-04-11 12:20:00,60.7,60.71,60.67,60.7,134700.0,41.9208,41.9277,41.9,41.9208,134700.0
2013-04-11 12:25:00,60.69,60.7,60.66,60.69,128500.0,41.9138,41.9208,41.8931,41.9138,128500.0
2013-04-11 12:30:00,60.7,60.73,60.68,60.72,82400.0,41.9208,41.9415,41.9069,41.9346,82400.0
2013-04-11 12:35:00,60.72,60.73,60.71,60.73,59300.0,41.9346,41.9415,41.9277,41.9415,59300.0
2013-04-11 12:40:00,60.72,60.73,60.7,60.71,182400.0,41.9346,41.9415,41.9208,41.9277,182400.0
2013-04-11 12:45:00,60.7,60.72,60.69,60.69,102100.0,41.9208,41.9346,41.9138,41.9138,102100.0
2013-04-11 12:50:00,60.69,60.7,60.67,60.68,73600.0,41.9138,41.9208,41.9,41.9069,73600.0
2013-04-11 12:55:00,60.68,60.72,60.67,60.72,136000.0,41.9069,41.9346,41.9,41.9346,136000.0
2013-04-11 13:00:00,60.72,60.75,60.72,60.74,187100.0,41.9346,41.9553,41.9346,41.9484,187100.0
2013-04-11 13:05:00,60.74,60.75,60.71,60.71,159600.0,41.9484,41.9553,41.9277,41.9277,159600.0
2013-04-11 13:10:00,60.71,60.71,60.69,60.7,91900.0,41.9277,41.9277,41.9138,41.9208,91900.0
2013-04-11 13:15:00,60.71,60.73,60.69,60.73,123100.0,41.9277,41.9415,41.9138,41.9415,123100.0
2013-04-11 13:20:00,60.73,60.75,60.71,60.72,105100.0,41.9415,41.9553,41.9277,41.9346,105100.0
2013-04-11 13:25:00,60.72,60.72,60.7,60.7,64100.0,41.9346,41.9346,41.9208,41.9208,64100.0
2013-04-11 13:30:00,60.71,60.73,60.7,60.73,91300.0,41.9277,41.9415,41.9208,41.9415,91300.0
2013-04-11 13:35:00,60.73,60.74,60.72,60.73,54000.0,41.9415,41.9484,41.9346,41.9415,54000.0
2013-04-11 13:40:00,60.73,60.74,60.68,60.69,104500.0,41.9415,41.9484,41.9069,41.9138,104500.0
2013-04-11 13:45:00,60.69,60.7,60.68,60.68,57500.0,41.9138,41.9208,41.9069,41.9069,57500.0
2013-04-11 13:50:00,60.69,60.69,60.62,60.63,118100.0,41.9138,41.9138,41.8655,41.8724,118100.0
2013-04-11 13:55:00,60.63,60.63,60.6,60.61,57400.0,41.8724,41.8724,41.8517,41.8586,57400.0
2013-04-11 14:00:00,60.61,60.64,60.59,60.61,92800.0,41.8586,41.8793,41.8448,41.8586,92800.0
2013-04-11 14:05:00,60.61,60.63,60.6,60.61,130500.0,41.8586,41.8724,41.8517,41.8586,130500.0
2013-04-11 14:10:00,60.61,60.61,60.59,60.59,50200.0,41.8586,41.8586,41.8448,41.8448,50200.0
2013-04-11 14:15:00,60.6,60.6,60.56,60.58,106800.0,41.8517,41.8517,41.8241,41.8379,106800.0
2013-04-11 14:20:00,60.59,60.63,60.58,60.62,128400.0,41.8448,41.8724,41.8379,41.8655,128400.0
2013-04-11 14:25:00,60.62,60.65,60.62,60.64,125800.0,41.8655,41.8862,41.8655,41.8793,125800.0
2013-04-11 14:30:00,60.64,60.67,60.63,60.66,205800.0,41.8793,41.9,41.8724,41.8931,205800.0
2013-04-11 14:35:00,60.66,60.69,60.65,60.66,80300.0,41.8931,41.9138,41.8862,41.8931,80300.0
2013-04-11 14:40:00,60.66,60.69,60.66,60.66,52800.0,41.8931,41.9138,41.8931,41.8931,52800.0
2013-04-11 14:45:00,60.66,60.67,60.65,60.65,33400.0,41.8931,41.9,41.8862,41.8862,33400.0
2013-04-11 14:50:00,60.65,60.66,60.64,60.66,72800.0,41.8862,41.8931,41.8793,41.8931,72800.0
2013-04-11 14:55:00,60.66,60.71,60.65,60.69,104000.0,41.8931,41.9277,41.8862,41.9138,104000.0
2013-04-11 15:00:00,60.71,60.71,60.68,60.68,48600.0,41.9277,41.9277,41.9069,41.9069,48600.0
2013-04-11 15:05:00,60.68,60.72,60.66,60.69,152500.0,41.9069,41.9346,41.8931,41.9138,152500.0
2013-04-11 15:10:00,60.68,60.69,60.66,60.66,61900.0,41.9069,41.9138,41.8931,41.8931,61900.0
2013-04-11 15:15:00,60.67,60.67,60.63,60.63,132600.0,41.9,41.9,41.8724,41.8724,132600.0
2013-04-11 15:20:00,60.64,60.64,60.6,60.63,149400.0,41.8793,41.8793,41.8517,41.8724,149400.0
2013-04-11 15:25:00,60.63,60.63,60.61,60.62,78200.0,41.8724,41.8724,41.8586,41.8655,78200.0
2013-04-11 15:30:00,60.63,60.66,60.61,60.62,152400.0,41.8724,41.8931,41.8586,41.8655,152400.0
2013-04-11 15:35:00,60.62,60.64,60.6,60.61,125600.0,41.8655,41.8793,41.8517,41.8586,125600.0
2013-04-11 15:40:00,60.61,60.61,60.57,60.57,125900.0,41.8586,41.8586,41.831,41.831,125900.0
2013-04-11 15:45:00,60.58,60.6,60.57,60.59,237000.0,41.8379,41.8517,41.831,41.8448,237000.0
2013-04-11 15:50:00,60.59,60.59,60.53,60.53,693000.0,41.8448,41.8448,41.8033,41.8033,693000.0
2013-04-11 15:55:00,60.54,60.58,60.53,60.57,1280900.0,41.8103,41.8379,41.8033,41.831,1280900.0
2013-04-12 09:30:00,60.28,60.33,60.23,60.24,412500.0,41.6307,41.6652,41.5962,41.6031,412500.0
2013-04-12 09:35:00,60.25,60.32,60.24,60.3,667700.0,41.61,41.6583,41.6031,41.6445,667700.0
2013-04-12 09:40:00,60.32,60.33,60.28,60.29,215800.0,41.6583,41.6652,41.6307,41.6376,215800.0
2013-04-12 09:45:00,60.29,60.39,60.29,60.39,230100.0,41.6376,41.7067,41.6376,41.7067,230100.0
2013-04-12 09:50:00,60.39,60.39,60.31,60.32,305700.0,41.7067,41.7067,41.6514,41.6583,305700.0
2013-04-12 09:55:00,60.32,60.34,60.3,60.3,232400.0,41.6583,41.6721,41.6445,41.6445,232400.0
2013-04-12 10:00:00,60.29,60.33,60.27,60.31,188800.0,41.6376,41.6652,41.6238,41.6514,188800.0
2013-04-12 10:05:00,60.3,60.31,60.26,60.31,216400.0,41.6445,41.6514,41.6169,41.6514,216400.0
2013-04-12 10:10:00,60.31,60.34,60.3,60.32,161000.0,41.6514,41.6721,41.6445,41.6583,161000.0
2013-04-12 10:15:00,60.32,60.32,60.21,60.21,70900.0,41.6583,41.6583,41.5823,41.5823,70900.0
2013-04-12 10:20:00,60.21,60.25,60.21,60.24,117100.0,41.5823,41.61,41.5823,41.6031,117100.0
2013-04-12 10:25:00,60.24,60.26,60.2,60.25,105300.0,41.6031,41.6169,41.5754,41.61,105300.0
2013-04-12 10:30:00,60.24,60.26,60.18,60.23,164500.0,41.6031,41.6169,41.5616,41.5962,164500.0
2013-04-12 10:35:00,60.22,60.22,60.17,60.19,105600.0,41.5893,41.5893,41.5547,41.5685,105600.0
2013-04-12 10:40:00,60.18,60.19,60.16,60.17,183100.0,41.5616,41.5685,41.5478,41.5547,183100.0
2013-04-12 10:45:00,60.17,60.18,60.08,60.11,243600.0,41.5547,41.5616,41.4926,41.5133,243600.0
2013-04-12 10:50:00,60.11,60.16,60.1,60.14,175500.0,41.5133,41.5478,41.5064,41.534,175500.0
2013-04-12 10:55:00,60.13,60.18,60.12,60.13,127700.0,41.5271,41.5616,41.5202,41.5271,127700.0
2013-04-12 11:00:00,60.13,60.14,60.09,60.09,243500.0,41.5271,41.534,41.4995,41.4995,243500.0
2013-04-12 11:05:00,60.09,60.11,60.03,60.06,372100.0,41.4995,41.5133,41.458,41.4788,372100.0
2013-04-12 11:10:00,60.06,60.15,60.05,60.14,188000.0,41.4788,41.5409,41.4719,41.534,188000.0
2013-04-12 11:15:00,60.14,60.21,60.12,60.18,222800.0,41.534,41.5823,41.5202,41.5616,222800.0
2013-04-12 11:20:00,60.19,60.2,60.14,60.14,176100.0,41.5685,41.5754,41.534,41.534,176100.0
2013-04-12 11:25:00,60.14,60.17,60.12,60.15,202300.0,41.534,41.5547,41.5202,41.5409,202300.0
2013-04-12 11:30:00,60.16,60.2,60.14,60.14,558500.0,41.5478,41.5754,41.534,41.534,558500.0
2013-04-12 11:35:00,60.14,60.2,60.14,60.16,321800.0,41.534,41.5754,41.534,41.5478,321800.0
2013-04-12 11:40:00,60.17,60.17,60.14,60.15,100900.0,41.5547,41.5547,41.534,41.5409,100900.0
2013-04-12 11:45:00,60.16,60.19,60.14,60.19,100200.0,41.5478,41.5685,41.534,41.5685,100200.0
2013-04-12 11:50:00,60.19,60.22,60.18,60.22,357900.0,41.5685,41.5893,41.5616,41.5893,357900.0
2013-04-12 11:55:00,60.23,60.24,60.2,60.23,386200.0,41.5962,41.6031,41.5754,41.5962,386200.0
2013-04-12 12:00:00,60.23,60.26,60.22,60.25,551000.0,41.5962,41.6169,41.5893,41.61,551000.0
2013-04-12 12:05:00,60.25,60.28,60.25,60.28,309000.0,41.61,41.6307,41.61,41.6307,309000.0
2013-04-12 12:10:00,60.27,60.28,60.25,60.27,29600.0,41.6238,41.6307,41.61,41.6238,29600.0
2013-04-12 12:15:00,60.27,60.29,60.26,60.29,43900.0,41.6238,41.6376,41.6169,41.6376,43900.0
2013-04-12 12:20:00,60.29,60.29,60.25,60.25,35800.0,41.6376,41.6376,41.61,41.61,35800.0
2013-04-12 12:25:00,60.25,60.28,60.24,60.24,86100.0,41.61,41.6307,41.6031,41.6031,86100.0
2013-04-12 12:30:00,60.25,60.28,60.25,60.25,62400.0,41.61,41.6307,41.61,41.61,62400.0
2013-04-12 12:35:00,60.26,60.3,60.25,60.3,93500.0,41.6169,41.6445,41.61,41.6445,93500.0
2013-04-12 12:40:00,60.3,60.32,60.29,60.3,118700.0,41.6445,41.6583,41.6376,41.6445,118700.0
2013-04-12 12:45:00,60.29,60.31,60.28,60.3,39200.0,41.6376,41.6514,41.6307,41.6445,39200.0
2013-04-12 12:50:00,60.3,60.32,60.29,60.32,47500.0,41.6445,41.6583,41.6376,41.6583,47500.0
2013-04-12 12:55:00,60.33,60.34,60.32,60.33,51500.0,41.6652,41.6721,41.6583,41.6652,51500.0
2013-04-12 13:00:00,60.34,60.37,60.33,60.36,96800.0,41.6721,41.6928,41.6652,41.6859,96800.0
2013-04-12 13:05:00,60.36,60.4,60.35,60.4,26700.0,41.6859,41.7136,41.679,41.7136,26700.0
2013-04-12 13:10:00,60.39,60.4,60.36,60.36,41200.0,41.7067,41.7136,41.6859,41.6859,41200.0
2013-04-12 13:15:00,60.37,60.37,60.31,60.31,478100.0,41.6928,41.6928,41.6514,41.6514,478100.0
2013-04-12 13:20:00,60.31,60.33,60.31,60.33,1224700.0,41.6514,41.6652,41.6514,41.6652,1224700.0
2013-04-12 13:25:00,60.32,60.34,60.3,60.34,85600.0,41.6583,41.6721,41.6445,41.6721,85600.0
2013-04-12 13:30:00,60.34,60.34,60.32,60.33,26000.0,41.6721,41.6721,41.6583,41.6652,26000.0
2013-04-12 13:35:00,60.33,60.34,60.32,60.33,75700.0,41.6652,41.6721,41.6583,41.6652,75700.0
2013-04-12 13:40:00,60.33,60.37,60.33,60.37,47200.0,41.6652,41.6928,41.6652,41.6928,47200.0
2013-04-12 13:45:00,60.37,60.39,60.36,60.39,23200.0,41.6928,41.7067,41.6859,41.7067,23200.0
2013-04-12 13:50:00,60.39,60.39,60.35,60.35,100300.0,41.7067,41.7067,41.679,41.679,100300.0
2013-04-12 13:55:00,60.36,60.36,60.34,60.35,62300.0,41.6859,41.6859,41.6721,41.679,62300.0
2013-04-12 14:00:00,60.35,60.35,60.33,60.33,73600.0,41.679,41.679,41.6652,41.6652,73600.0
2013-04-12 14:05:00,60.33,60.35,60.33,60.35,91300.0,41.6652,41.679,41.6652,41.679,91300.0
2013-04-12 14:10:00,60.34,60.35,60.33,60.34,28100.0,41.6721,41.679,41.6652,41.6721,28100.0
2013-04-12 14:15:00,60.33,60.34,60.31,60.33,43500.0,41.6652,41.6721,41.6514,41.6652,43500.0
2013-04-12 14:20:00,60.33,60.33,60.32,60.33,14200.0,41.6652,41.6652,41.6583,41.6652,14200.0
2013-04-12 14:25:00,60.33,60.33,60.3,60.3,75300.0,41.6652,41.6652,41.6445,41.6445,75300.0
2013-04-12 14:30:00,60.3,60.31,60.29,60.3,24100.0,41.6445,41.6514,41.6376,41.6445,24100.0
2013-04-12 14:35:00,60.31,60.32,60.3,60.31,95700.0,41.6514,41.6583,41.6445,41.6514,95700.0
2013-04-12 14:40:00,60.32,60.33,60.31,60.32,65300.0,41.6583,41.6652,41.6514,41.6583,65300.0
2013-04-12 14:45:00,60.31,60.31,60.28,60.29,78300.0,41.6514,41.6514,41.6307,41.6376,78300.0
2013-04-12 14:50:00,60.29,60.3,60.27,60.28,71400.0,41.6376,41.6445,41.6238,41.6307,71400.0
2013-04-12 14:55:00,60.27,60.29,60.27,60.28,81200.0,41.6238,41.6376,41.6238,41.6307,81200.0
2013-04-12 15:00:00,60.28,60.33,60.26,60.33,279900.0,41.6307,41.6652,41.6169,41.6652,279900.0
2013-04-12 15:05:00,60.33,60.33,60.3,60.31,420600.0,41.6652,41.6652,41.6445,41.6514,420600.0
2013-04-12 15:10:00,60.31,60.35,60.31,60.32,92400.0,41.6514,41.679,41.6514,41.6583,92400.0
2013-04-12 15:15:00,60.32,60.36,60.31,60.35,135500.0,41.6583,41.6859,41.6514,41.679,135500.0
2013-04-12 15:20:00,60.35,60.36,60.34,60.34,72400.0,41.679,41.6859,41.6721,41.6721,72400.0
2013-04-12 15:25:00,60.35,60.35,60.32,60.33,75500.0,41.679,41.679,41.6583,41.6652,75500.0
2013-04-12 15:30:00,60.33,60.37,60.33,60.36,119700.0,41.6652,41.6928,41.6652,41.6859,119700.0
2013-04-12 15:35:00,60.35,60.36,60.34,60.36,45700.0,41.679,41.6859,41.6721,41.6859,45700.0
2013-04-12 15:40:00,60.35,60.39,60.35,60.38,137900.0,41.679,41.7067,41.679,41.6998,137900.0
2013-04-12 15:45:00,60.39,60.39,60.37,60.39,319000.0,41.7067,41.7067,41.6928,41.7067,319000.0
2013-04-12 15:50:00,60.4,60.4,60.38,60.39,216800.0,41.7136,41.7136,41.6998,41.7067,216800.0
2013-04-12 15:55:00,60.39,60.43,60.38,60.43,781000.0,41.7067,41.7343,41.6998,41.7343,781000.0
2013-04-15 09:30:00,59.86,59.87,59.81,59.83,608900.0,41.3406,41.3475,41.3061,41.3199,608900.0
2013-04-15 09:35:00,59.83,59.88,59.82,59.88,260200.0,41.3199,41.3544,41.313,41.3544,260200.0
2013-04-15 09:40:00,59.87,59.89,59.8,59.81,183500.0,41.3475,41.3614,41.2992,41.3061,183500.0
2013-04-15 09:45:00,59.8,59.83,59.74,59.74,216900.0,41.2992,41.3199,41.2578,41.2578,216900.0
2013-04-15 09:50:00,59.74,59.79,59.72,59.77,202000.0,41.2578,41.2923,41.2439,41.2785,202000.0
2013-04-15 09:55:00,59.77,59.84,59.77,59.84,312800.0,41.2785,41.3268,41.2785,41.3268,312800.0
2013-04-15 10:00:00,59.85,59.85,59.75,59.77,381700.0,41.3337,41.3337,41.2647,41.2785,381700.0
2013-04-15 10:05:00,59.77,59.77,59.69,59.74,170300.0,41.2785,41.2785,41.2232,41.2578,170300.0
2013-04-15 10:10:00,59.75,59.79,59.69,59.79,201500.0,41.2647,41.2923,41.2232,41.2923,201500.0
2013-04-15 10:15:00,59.78,59.82,59.75,59.8,121400.0,41.2854,41.313,41.2647,41.2992,121400.0
2013-04-15 10:20:00,59.79,59.81,59.7,59.75,145800.0,41.2923,41.3061,41.2301,41.2647,145800.0
2013-04-15 10:25:00,59.75,59.78,59.72,59.77,213300.0,41.2647,41.2854,41.2439,41.2785,213300.0
2013-04-15 10:30:00,59.77,59.81,59.73,59.81,154200.0,41.2785,41.3061,41.2509,41.3061,154200.0
2013-04-15 10:35:00,59.8,59.85,59.77,59.85,157100.0,41.2992,41.3337,41.2785,41.3337,157100.0
2013-04-15 10:40:00,59.84,59.89,59.8,59.88,264500.0,41.3268,41.3614,41.2992,41.3544,264500.0
2013-04-15 10:45:00,59.88,59.9,59.85,59.87,149900.0,41.3544,41.3683,41.3337,41.3475,149900.0
2013-04-15 10:50:00,59.87,59.87,59.8,59.84,94700.0,41.3475,41.3475,41.2992,41.3268,94700.0
2013-04-15 10:55:00,59.84,59.87,59.79,59.86,195900.0,41.3268,41.3475,41.2923,41.3406,195900.0
2013-04-15 11:00:00,59.86,59.86,59.8,59.82,116300.0,41.3406,41.3406,41.2992,41.313,116300.0
2013-04-15 11:05:00,59.82,59.83,59.77,59.78,142400.0,41.313,41.3199,41.2785,41.2854,142400.0
2013-04-15 11:10:00,59.78,59.8,59.75,59.76,129600.0,41.2854,41.2992,41.2647,41.2716,129600.0
2013-04-15 11:15:00,59.76,59.77,59.71,59.73,257500.0,41.2716,41.2785,41.237,41.2509,257500.0
2013-04-15 11:20:00,59.73,59.77,59.73,59.75,165100.0,41.2509,41.2785,41.2509,41.2647,165100.0
2013-04-15 11:25:00,59.76,59.79,59.76,59.77,190100.0,41.2716,41.2923,41.2716,41.2785,190100.0
2013-04-15 11:30:00,59.76,59.81,59.75,59.8,356800.0,41.2716,41.3061,41.2647,41.2992,356800.0
2013-04-15 11:35:00,59.8,59.89,59.8,59.88,120000.0,41.2992,41.3614,41.2992,41.3544,120000.0
2013-04-15 11:40:00,59.89,59.89,59.85,59.87,125700.0,41.3614,41.3614,41.3337,41.3475,125700.0
2013-04-15 11:45:00,59.87,59.87,59.77,59.78,94400.0,41.3475,41.3475,41.2785,41.2854,94400.0
2013-04-15 11:50:00,59.79,59.79,59.69,59.7,92300.0,41.2923,41.2923,41.2232,41.2301,92300.0
2013-04-15 11:55:00,59.7,59.71,59.67,59.69,550700.0,41.2301,41.237,41.2094,41.2232,550700.0
2013-04-15 12:00:00,59.69,59.7,59.63,59.66,100600.0,41.2232,41.2301,41.1818,41.2025,100600.0
2013-04-15 12:05:00,59.66,59.69,59.66,59.67,127700.0,41.2025,41.2232,41.2025,41.2094,127700.0
2013-04-15 12:10:00,59.67,59.72,59.66,59.71,144700.0,41.2094,41.2439,41.2025,41.237,144700.0
2013-04-15 12:15:00,59.71,59.71,59.69,59.69,63700.0,41.237,41.237,41.2232,41.2232,63700.0
2013-04-15 12:20:00,59.69,59.69,59.63,59.64,47500.0,41.2232,41.2232,41.1818,41.1887,47500.0
2013-04-15 12:25:00,59.64,59.67,59.61,59.66,63800.0,41.1887,41.2094,41.168,41.2025,63800.0
2013-04-15 12:30:00,59.66,59.66,59.6,59.61,93000.0,41.2025,41.2025,41.1611,41.168,93000.0
2013-04-15 12:35:00,59.6,59.61,59.57,59.58,99000.0,41.1611,41.168,41.1404,41.1473,99000.0
2013-04-15 12:40:00,59.59,59.6,59.55,59.59,146200.0,41.1542,41.1611,41.1265,41.1542,146200.0
2013-04-15 12:45:00,59.59,59.61,59.55,59.57,166800.0,41.1542,41.168,41.1265,41.1404,166800.0
2013-04-15 12:50:00,59.57,59.57,59.49,59.51,65700.0,41.1404,41.1404,41.0851,41.0989,65700.0
2013-04-15 12:55:00,59.51,59.56,59.5,59.55,124300.0,41.0989,41.1334,41.092,41.1265,124300.0
2013-04-15 13:00:00,59.56,59.57,59.51,59.55,861800.0,41.1334,41.1404,41.0989,41.1265,861800.0
2013-04-15 13:05:00,59.56,59.56,59.49,59.55,584000.0,41.1334,41.1334,41.0851,41.1265,584000.0
2013-04-15 13:10:00,59.54,59.57,59.54,59.56,95900.0,41.1196,41.1404,41.1196,41.1334,95900.0
2013-04-15 13:15:00,59.56,59.57,59.52,59.53,544200.0,41.1334,41.1404,41.1058,41.1127,544200.0
2013-04-15 13:20:00,59.54,59.55,59.53,59.55,73900.0,41.1196,41.1265,41.1127,41.1265,73900.0
2013-04-15 13:25:00,59.54,59.57,59.52,59.55,45400.0,41.1196,41.1404,41.1058,41.1265,45400.0
2013-04-15 13:30:00,59.56,59.58,59.55,59.57,67100.0,41.1334,41.1473,41.1265,41.1404,67100.0
2013-04-15 13:35:00,59.57,59.58,59.56,59.56,31700.0,41.1404,41.1473,41.1334,41.1334,31700.0
2013-04-15 13:40:00,59.57,59.58,59.52,59.53,145100.0,41.1404,41.1473,41.1058,41.1127,145100.0
2013-04-15 13:45:00,59.54,59.57,59.53,59.56,64500.0,41.1196,41.1404,41.1127,41.1334,64500.0
2013-04-15 13:50:00,59.57,59.57,59.54,59.55,40100.0,41.1404,41.1404,41.1196,41.1265,40100.0
2013-04-15 13:55:00,59.55,59.57,59.51,59.51,550200.0,41.1265,41.1404,41.0989,41.0989,550200.0
2013-04-15 14:00:00,59.52,59.53,59.46,59.49,175000.0,41.1058,41.1127,41.0644,41.0851,175000.0
2013-04-15 14:05:00,59.48,59.49,59.43,59.48,436400.0,41.0782,41.0851,41.0437,41.0782,436400.0
2013-04-15 14:10:00,59.48,59.49,59.39,59.42,156100.0,41.0782,41.0851,41.016,41.0368,156100.0
2013-04-15 14:15:00,59.42,59.42,59.34,59.38,176700.0,41.0368,41.0368,40.9815,41.0091,176700.0
2013-04-15 14:20:00,59.37,59.44,59.37,59.44,122800.0,41.0022,41.0506,41.0022,41.0506,122800.0
2013-04-15 14:25:00,59.43,59.44,59.32,59.35,227400.0,41.0437,41.0506,40.9677,40.9884,227400.0
2013-04-15 14:30:00,59.36,59.39,59.36,59.36,87600.0,40.9953,41.016,40.9953,40.9953,87600.0
2013-04-15 14:35:00,59.36,59.41,59.35,59.39,130600.0,40.9953,41.0299,40.9884,41.016,130600.0
2013-04-15 14:40:00,59.39,59.44,59.38,59.44,367700.0,41.016,41.0506,41.0091,41.0506,367700.0
2013-04-15 14:45:00,59.44,59.51,59.44,59.49,141600.0,41.0506,41.0989,41.0506,41.0851,141600.0
2013-04-15 14:50:00,59.48,59.49,59.43,59.44,62800.0,41.0782,41.0851,41.0437,41.0506,62800.0
2013-04-15 14:55:00,59.44,59.45,59.3,59.32,197400.0,41.0506,41.0575,40.9539,40.9677,197400.0
2013-04-15 15:00:00,59.31,59.38,59.27,59.36,405100.0,40.9608,41.0091,40.9332,40.9953,405100.0
2013-04-15 15:05:00,59.36,59.36,59.24,59.3,169500.0,40.9953,40.9953,40.9124,40.9539,169500.0
2013-04-15 15:10:00,59.3,59.33,59.24,59.32,291700.0,40.9539,40.9746,40.9124,40.9677,291700.0
2013-04-15 15:15:00,59.33,59.41,59.33,59.39,202800.0,40.9746,41.0299,40.9746,41.016,202800.0
2013-04-15 15:20:00,59.39,59.4,59.35,59.38,222500.0,41.016,41.0229,40.9884,41.0091,222500.0
2013-04-15 15:25:00,59.37,59.38,59.3,59.31,154600.0,41.0022,41.0091,40.9539,40.9608,154600.0
2013-04-15 15:30:00,59.32,59.34,59.26,59.27,360000.0,40.9677,40.9815,40.9263,40.9332,360000.0
2013-04-15 15:35:00,59.27,59.28,59.19,59.23,411500.0,40.9332,40.9401,40.8779,40.9055,411500.0
2013-04-15 15:40:00,59.23,59.32,59.23,59.3,809500.0,40.9055,40.9677,40.9055,40.9539,809500.0
2013-04-15 15:45:00,59.3,59.37,59.28,59.31,859800.0,40.9539,41.0022,40.9401,40.9608,859800.0
2013-04-15 15:50:00,59.3,59.37,59.3,59.34,978900.0,40.9539,41.0022,40.9539,40.9815,978900.0
2013-04-15 15:55:00,59.35,59.37,59.2,59.21,1270000.0,40.9884,41.0022,40.8848,40.8917,1270000.0
2013-04-16 09:30:00,59.9,59.93,59.84,59.85,385000.0,41.3683,41.389,41.3268,41.3337,385000.0
2013-04-16 09:35:00,59.85,59.94,59.83,59.93,371700.0,41.3337,41.3959,41.3199,41.389,371700.0
2013-04-16 09:40:00,59.92,59.93,59.85,59.86,190200.0,41.3821,41.389,41.3337,41.3406,190200.0
2013-04-16 09:45:00,59.86,59.87,59.82,59.86,163500.0,41.3406,41.3475,41.313,41.3406,163500.0
2013-04-16 09:50:00,59.87,59.88,59.8,59.83,167500.0,41.3475,41.3544,41.2992,41.3199,167500.0
2013-04-16 09:55:00,59.84,59.88,59.81,59.87,293200.0,41.3268,41.3544,41.3061,41.3475,293200.0
2013-04-16 10:00:00,59.86,59.91,59.82,59.85,211900.0,41.3406,41.3752,41.313,41.3337,211900.0
2013-04-16 10:05:00,59.85,59.89,59.84,59.84,179600.0,41.3337,41.3614,41.3268,41.3268,179600.0
2013-04-16 10:10:00,59.84,59.87,59.79,59.81,392000.0,41.3268,41.3475,41.2923,41.3061,392000.0
2013-04-16 10:15:00,59.81,59.83,59.75,59.75,451100.0,41.3061,41.3199,41.2647,41.2647,451100.0
2013-04-16 10:20:00,59.76,59.78,59.73,59.75,171300.0,41.2716,41.2854,41.2509,41.2647,171300.0
2013-04-16 10:25:00,59.76,59.82,59.75,59.75,360900.0,41.2716,41.313,41.2647,41.2647,360900.0
2013-04-16 10:30:00,59.75,59.81,59.75,59.8,116100.0,41.2647,41.3061,41.2647,41.2992,116100.0
2013-04-16 10:35:00,59.79,59.8,59.69,59.69,150300.0,41.2923,41.2992,41.2232,41.2232,150300.0
2013-04-16 10:40:00,59.69,59.7,59.62,59.64,283000.0,41.2232,41.2301,41.1749,41.1887,283000.0
2013-04-16 10:45:00,59.63,59.65,59.61,59.64,149900.0,41.1818,41.1956,41.168,41.1887,149900.0
2013-04-16 10:50:00,59.63,59.65,59.61,59.65,117600.0,41.1818,41.1956,41.168,41.1956,117600.0
2013-04-16 10:55:00,59.64,59.66,59.63,59.64,81500.0,41.1887,41.2025,41.1818,41.1887,81500.0
2013-04-16 11:00:00,59.63,59.68,59.62,59.63,101700.0,41.1818,41.2163,41.1749,41.1818,101700.0
2013-04-16 11:05:00,59.63,59.65,59.6,59.65,67600.0,41.1818,41.1956,41.1611,41.1956,67600.0
2013-04-16 11:10:00,59.65,59.71,59.63,59.7,180800.0,41.1956,41.237,41.1818,41.2301,180800.0
2013-04-16 11:15:00,59.7,59.78,59.7,59.75,217500.0,41.2301,41.2854,41.2301,41.2647,217500.0
2013-04-16 11:20:00,59.76,59.77,59.71,59.73,245200.0,41.2716,41.2785,41.237,41.2509,245200.0
2013-04-16 11:25:00,59.72,59.74,59.69,59.74,220700.0,41.2439,41.2578,41.2232,41.2578,220700.0
2013-04-16 11:30:00,59.74,59.75,59.71,59.71,197900.0,41.2578,41.2647,41.237,41.237,197900.0
2013-04-16 11:35:00,59.7,59.74,59.68,59.73,151100.0,41.2301,41.2578,41.2163,41.2509,151100.0
2013-04-16 11:40:00,59.73,59.76,59.7,59.74,119000.0,41.2509,41.2716,41.2301,41.2578,119000.0
2013-04-16 11:45:00,59.75,59.78,59.75,59.77,75500.0,41.2647,41.2854,41.2647,41.2785,75500.0
2013-04-16 11:50:00,59.76,59.81,59.76,59.8,72800.0,41.2716,41.3061,41.2716,41.2992,72800.0
2013-04-16 11:55:00,59.79,59.8,59.76,59.79,120900.0,41.2923,41.2992,41.2716,41.2923,120900.0
2013-04-16 12:00:00,59.79,59.92,59.79,59.88,363100.0,41.2923,41.3821,41.2923,41.3544,363100.0
2013-04-16 12:05:00,59.88,59.92,59.87,59.91,107400.0,41.3544,41.3821,41.3475,41.3752,107400.0
2013-04-16 12:10:00,59.92,59.94,59.9,59.91,104200.0,41.3821,41.3959,41.3683,41.3752,104200.0
2013-04-16 12:15:00,59.91,59.92,59.9,59.92,189000.0,41.3752,41.3821,41.3683,41.3821,189000.0
2013-04-16 12:20:00,59.92,59.95,59.91,59.93,175900.0,41.3821,41.4028,41.3752,41.389,175900.0
2013-04-16 12:25:00,59.93,59.95,59.92,59.94,102700.0,41.389,41.4028,41.3821,41.3959,102700.0
2013-04-16 12:30:00,59.95,59.98,59.94,59.97,147900.0,41.4028,41.4235,41.3959,41.4166,147900.0
2013-04-16 12:35:00,59.97,60.0,59.97,59.97,132700.0,41.4166,41.4373,41.4166,41.4166,132700.0
2013-04-16 12:40:00,59.98,59.99,59.96,59.96,63800.0,41.4235,41.4304,41.4097,41.4097,63800.0
2013-04-16 12:45:00,59.97,59.98,59.96,59.98,80800.0,41.4166,41.4235,41.4097,41.4235,80800.0
2013-04-16 12:50:00,59.97,60.0,59.97,60.0,101700.0,41.4166,41.4373,41.4166,41.4373,101700.0
2013-04-16 12:55:00,60.0,60.01,59.99,60.0,126900.0,41.4373,41.4442,41.4304,41.4373,126900.0
2013-04-16 13:00:00,60.0,60.02,59.99,60.0,49100.0,41.4373,41.4511,41.4304,41.4373,49100.0
2013-04-16 13:05:00,59.99,60.0,59.96,59.97,73800.0,41.4304,41.4373,41.4097,41.4166,73800.0
2013-04-16 13:10:00,59.97,59.97,59.96,59.97,19900.0,41.4166,41.4166,41.4097,41.4166,19900.0
2013-04-16 13:15:00,59.97,60.0,59.97,59.99,120200.0,41.4166,41.4373,41.4166,41.4304,120200.0
2013-04-16 13:20:00,59.99,60.0,59.98,59.98,96600.0,41.4304,41.4373,41.4235,41.4235,96600.0
2013-04-16 13:25:00,59.98,60.01,59.98,60.01,113400.0,41.4235,41.4442,41.4235,41.4442,113400.0
2013-04-16 13:30:00,60.01,60.05,60.0,60.01,179800.0,41.4442,41.4719,41.4373,41.4442,179800.0
2013-04-16 13:35:00,60.02,60.02,60.0,60.01,86600.0,41.4511,41.4511,41.4373,41.4442,86600.0
2013-04-16 13:40:00,60.01,60.02,59.97,59.98,493200.0,41.4442,41.4511,41.4166,41.4235,493200.0
2013-04-16 13:45:00,59.98,59.99,59.97,59.98,61900.0,41.4235,41.4304,41.4166,41.4235,61900.0
2013-04-16 13:50:00,59.98,60.01,59.98,59.99,203900.0,41.4235,41.4442,41.4235,41.4304,203900.0
2013-04-16 13:55:00,59.98,60.0,59.97,59.97,55400.0,41.4235,41.4373,41.4166,41.4166,55400.0
2013-04-16 14:00:00,59.98,59.98,59.96,59.98,79900.0,41.4235,41.4235,41.4097,41.4235,79900.0
2013-04-16 14:05:00,59.98,59.99,59.96,59.99,494800.0,41.4235,41.4304,41.4097,41.4304,494800.0
2013-04-16 14:10:00,59.99,60.0,59.94,59.97,166300.0,41.4304,41.4373,41.3959,41.4166,166300.0
2013-04-16 14:15:00,59.97,59.97,59.92,59.94,81600.0,41.4166,41.4166,41.3821,41.3959,81600.0
2013-04-16 14:20:00,59.94,59.97,59.93,59.95,32800.0,41.3959,41.4166,41.389,41.4028,32800.0
2013-04-16 14:25:00,59.96,59.96,59.9,59.94,76100.0,41.4097,41.4097,41.3683,41.3959,76100.0
2013-04-16 14:30:00,59.94,59.94,59.91,59.94,51100.0,41.3959,41.3959,41.3752,41.3959,51100.0
2013-04-16 14:35:00,59.94,59.95,59.9,59.92,290400.0,41.3959,41.4028,41.3683,41.3821,290400.0
2013-04-16 14:40:00,59.93,59.93,59.92,59.92,138900.0,41.389,41.389,41.3821,41.3821,138900.0
2013-04-16 14:45:00,59.93,59.97,59.92,59.95,68400.0,41.389,41.4166,41.3821,41.4028,68400.0
2013-04-16 14:50:00,59.95,59.97,59.94,59.96,38600.0,41.4028,41.4166,41.3959,41.4097,38600.0
2013-04-16 14:55:00,59.96,59.96,59.88,59.9,117000.0,41.4097,41.4097,41.3544,41.3683,117000.0
2013-04-16 15:00:00,59.91,59.93,59.9,59.91,205900.0,41.3752,41.389,41.3683,41.3752,205900.0
2013-04-16 15:05:00,59.92,59.94,59.91,59.92,69600.0,41.3821,41.3959,41.3752,41.3821,69600.0
2013-04-16 15:10:00,59.92,59.92,59.9,59.9,35100.0,41.3821,41.3821,41.3683,41.3683,35100.0
2013-04-16 15:15:00,59.9,59.96,59.89,59.92,119000.0,41.3683,41.4097,41.3614,41.3821,119000.0
2013-04-16 15:20:00,59.91,59.94,59.9,59.93,64800.0,41.3752,41.3959,41.3683,41.389,64800.0
2013-04-16 15:25:00,59.93,59.97,59.92,59.95,57000.0,41.389,41.4166,41.3821,41.4028,57000.0
2013-04-16 15:30:00,59.95,59.97,59.95,59.97,87900.0,41.4028,41.4166,41.4028,41.4166,87900.0
2013-04-16 15:35:00,59.96,59.98,59.95,59.98,80200.0,41.4097,41.4235,41.4028,41.4235,80200.0
2013-04-16 15:40:00,59.98,60.05,59.98,60.04,280800.0,41.4235,41.4719,41.4235,41.4649,280800.0
2013-04-16 15:45:00,60.04,60.04,60.02,60.02,304800.0,41.4649,41.4649,41.4511,41.4511,304800.0
2013-04-16 15:50:00,60.02,60.05,60.0,60.05,425300.0,41.4511,41.4719,41.4373,41.4719,425300.0
2013-04-16 15:55:00,60.04,60.05,60.03,60.05,838900.0,41.4649,41.4719,41.458,41.4719,838900.0
2013-04-17 09:30:00,59.36,59.37,59.29,59.3,224000.0,40.9953,41.0022,40.947,40.9539,224000.0
2013-04-17 09:35:00,59.3,59.3,59.21,59.23,982900.0,40.9539,40.9539,40.8917,40.9055,982900.0
2013-04-17 09:40:00,59.23,59.23,59.15,59.23,510400.0,40.9055,40.9055,40.8503,40.9055,510400.0
2013-04-17 09:45:00,59.23,59.34,59.22,59.3,560800.0,40.9055,40.9815,40.8986,40.9539,560800.0
2013-04-17 09:50:00,59.3,59.34,59.22,59.25,187500.0,40.9539,40.9815,40.8986,40.9194,187500.0
2013-04-17 09:55:00,59.25,59.28,59.19,59.21,418300.0,40.9194,40.9401,40.8779,40.8917,418300.0
2013-04-17 10:00:00,59.21,59.24,59.1,59.11,813500.0,40.8917,40.9124,40.8158,40.8227,813500.0
2013-04-17 10:05:00,59.1,59.19,59.08,59.13,374000.0,40.8158,40.8779,40.8019,40.8365,374000.0
2013-04-17 10:10:00,59.13,59.19,59.04,59.04,549500.0,40.8365,40.8779,40.7743,40.7743,549500.0
2013-04-17 10:15:00,59.04,59.05,58.95,58.97,762000.0,40.7743,40.7812,40.7122,40.726,762000.0
2013-04-17 10:20:00,58.96,59.02,58.9,59.02,514000.0,40.7191,40.7605,40.6776,40.7605,514000.0
2013-04-17 10:25:00,59.01,59.05,58.97,59.04,1058400.0,40.7536,40.7812,40.726,40.7743,1058400.0
2013-04-17 10:30:00,59.04,59.04,58.94,58.98,436300.0,40.7743,40.7743,40.7053,40.7329,436300.0
2013-04-17 10:35:00,58.99,59.0,58.87,58.89,187000.0,40.7398,40.7467,40.6569,40.6707,187000.0
2013-04-17 10:40:00,58.9,58.93,58.77,58.79,484800.0,40.6776,40.6984,40.5879,40.6017,484800.0
2013-04-17 10:45:00,58.78,58.83,58.74,58.77,694100.0,40.5948,40.6293,40.5671,40.5879,694100.0
2013-04-17 10:50:00,58.78,58.8,58.76,58.79,194000.0,40.5948,40.6086,40.5809,40.6017,194000.0
2013-04-17 10:55:00,58.79,58.79,58.62,58.63,452200.0,40.6017,40.6017,40.4843,40.4912,452200.0
2013-04-17 11:00:00,58.63,58.73,58.61,58.72,550600.0,40.4912,40.5602,40.4774,40.5533,550600.0
2013-04-17 11:05:00,58.73,58.75,58.63,58.67,293000.0,40.5602,40.574,40.4912,40.5188,293000.0
2013-04-17 11:10:00,58.67,58.73,58.66,58.71,250400.0,40.5188,40.5602,40.5119,40.5464,250400.0
2013-04-17 11:15:00,58.71,58.73,58.66,58.72,397600.0,40.5464,40.5602,40.5119,40.5533,397600.0
2013-04-17 11:20:00,58.73,58.79,58.71,58.75,217700.0,40.5602,40.6017,40.5464,40.574,217700.0
2013-04-17 11:25:00,58.76,58.82,58.72,58.77,553600.0,40.5809,40.6224,40.5533,40.5879,553600.0
2013-04-17 11:30:00,58.77,58.78,58.72,58.75,707400.0,40.5879,40.5948,40.5533,40.574,707400.0
2013-04-17 11:35:00,58.75,58.87,58.73,58.87,722800.0,40.574,40.6569,40.5602,40.6569,722800.0
2013-04-17 11:40:00,58.87,58.92,58.86,58.91,212700.0,40.6569,40.6914,40.65,40.6845,212700.0
2013-04-17 11:45:00,58.91,58.91,58.8,58.8,858700.0,40.6845,40.6845,40.6086,40.6086,858700.0
2013-04-17 11:50:00,58.81,58.87,58.81,58.84,189800.0,40.6155,40.6569,40.6155,40.6362,189800.0
2013-04-17 11:55:00,58.83,58.86,58.77,58.77,242700.0,40.6293,40.65,40.5879,40.5879,242700.0
2013-04-17 12:00:00,58.77,58.82,58.77,58.78,156000.0,40.5879,40.6224,40.5879,40.5948,156000.0
2013-04-17 12:05:00,58.78,58.8,58.75,58.76,615600.0,40.5948,40.6086,40.574,40.5809,615600.0
2013-04-17 12:10:00,58.76,58.79,58.74,58.74,199100.0,40.5809,40.6017,40.5671,40.5671,199100.0
2013-04-17 12:15:00,58.74,58.74,58.65,58.69,230000.0,40.5671,40.5671,40.505,40.5326,230000.0
2013-04-17 12:20:00,58.7,58.7,58.6,58.66,267700.0,40.5395,40.5395,40.4704,40.5119,267700.0
2013-04-17 12:25:00,58.65,58.66,58.58,58.6,166100.0,40.505,40.5119,40.4566,40.4704,166100.0
2013-04-17 12:30:00,58.6,58.67,58.6,58.66,183400.0,40.4704,40.5188,40.4704,40.5119,183400.0
2013-04-17 12:35:00,58.66,58.69,58.62,58.67,121100.0,40.5119,40.5326,40.4843,40.5188,121100.0
2013-04-17 12:40:00,58.66,58.67,58.63,58.66,142800.0,40.5119,40.5188,40.4912,40.5119,142800.0
2013-04-17 12:45:00,58.67,58.68,58.56,58.57,241300.0,40.5188,40.5257,40.4428,40.4497,241300.0
2013-04-17 12:50:00,58.57,58.63,58.52,58.59,332200.0,40.4497,40.4912,40.4152,40.4635,332200.0
2013-04-17 12:55:00,58.59,58.7,58.59,58.7,145200.0,40.4635,40.5395,40.4635,40.5395,145200.0
2013-04-17 13:00:00,58.69,58.7,58.64,58.69,132100.0,40.5326,40.5395,40.4981,40.5326,132100.0
2013-04-17 13:05:00,58.69,58.7,58.66,58.67,60100.0,40.5326,40.5395,40.5119,40.5188,60100.0
2013-04-17 13:10:00,58.67,58.69,58.63,58.64,85500.0,40.5188,40.5326,40.4912,40.4981,85500.0
2013-04-17 13:15:00,58.63,58.7,58.63,58.68,92100.0,40.4912,40.5395,40.4912,40.5257,92100.0
2013-04-17 13:20:00,58.68,58.74,58.67,58.73,84800.0,40.5257,40.5671,40.5188,40.5602,84800.0
2013-04-17 13:25:00,58.74,58.75,58.68,58.72,92200.0,40.5671,40.574,40.5257,40.5533,92200.0
2013-04-17 13:30:00,58.72,58.76,58.71,58.72,62700.0,40.5533,40.5809,40.5464,40.5533,62700.0
2013-04-17 13:35:00,58.72,58.82,58.72,58.81,114800.0,40.5533,40.6224,40.5533,40.6155,114800.0
2013-04-17 13:40:00,58.82,58.86,58.82,58.85,92000.0,40.6224,40.65,40.6224,40.6431,92000.0
2013-04-17 13:45:00,58.86,58.87,58.82,58.83,89100.0,40.65,40.6569,40.6224,40.6293,89100.0
2013-04-17 13:50:00,58.83,58.84,58.79,58.81,75300.0,40.6293,40.6362,40.6017,40.6155,75300.0
2013-04-17 13:55:00,58.82,58.83,58.75,58.78,75600.0,40.6224,40.6293,40.574,40.5948,75600.0
2013-04-17 14:00:00,58.79,58.82,58.73,58.76,257300.0,40.6017,40.6224,40.5602,40.5809,257300.0
2013-04-17 14:05:00,58.76,58.83,58.75,58.76,123200.0,40.5809,40.6293,40.574,40.5809,123200.0
2013-04-17 14:10:00,58.77,58.85,58.77,58.83,878800.0,40.5879,40.6431,40.5879,40.6293,878800.0
2013-04-17 14:15:00,58.83,58.85,58.78,58.79,86400.0,40.6293,40.6431,40.5948,40.6017,86400.0
2013-04-17 14:20:00,58.79,58.86,58.79,58.83,524800.0,40.6017,40.65,40.6017,40.6293,524800.0
2013-04-17 14:25:00,58.82,58.88,58.78,58.87,189200.0,40.6224,40.6638,40.5948,40.6569,189200.0
2013-04-17 14:30:00,58.87,58.89,58.83,58.85,174900.0,40.6569,40.6707,40.6293,40.6431,174900.0
2013-04-17 14:35:00,58.85,58.86,58.8,58.81,78400.0,40.6431,40.65,40.6086,40.6155,78400.0
2013-04-17 14:40:00,58.8,58.81,58.74,58.76,107800.0,40.6086,40.6155,40.5671,40.5809,107800.0
2013-04-17 14:45:00,58.77,58.82,58.76,58.76,77400.0,40.5879,40.6224,40.5809,40.5809,77400.0
2013-04-17 14:50:00,58.76,58.77,58.73,58.74,76800.0,40.5809,40.5879,40.5602,40.5671,76800.0
2013-04-17 14:55:00,58.75,58.83,58.75,58.8,102500.0,40.574,40.6293,40.574,40.6086,102500.0
2013-04-17 15:00:00,58.79,58.84,58.77,58.83,131400.0,40.6017,40.6362,40.5879,40.6293,131400.0
2013-04-17 15:05:00,58.83,58.86,58.82,58.85,105800.0,40.6293,40.65,40.6224,40.6431,105800.0
2013-04-17 15:10:00,58.84,58.89,58.83,58.87,66800.0,40.6362,40.6707,40.6293,40.6569,66800.0
2013-04-17 15:15:00,58.88,58.94,58.88,58.89,274100.0,40.6638,40.7053,40.6638,40.6707,274100.0
2013-04-17 15:20:00,58.89,58.91,58.87,58.91,138000.0,40.6707,40.6845,40.6569,40.6845,138000.0
2013-04-17 15:25:00,58.91,58.91,58.87,58.88,171700.0,40.6845,40.6845,40.6569,40.6638,171700.0
2013-04-17 15:30:00,58.89,58.89,58.81,58.84,272800.0,40.6707,40.6707,40.6155,40.6362,272800.0
2013-04-17 15:35:00,58.83,58.86,58.77,58.81,728100.0,40.6293,40.65,40.5879,40.6155,728100.0
2013-04-17 15:40:00,58.8,58.82,58.78,58.79,234600.0,40.6086,40.6224,40.5948,40.6017,234600.0
2013-04-17 15:45:00,58.79,58.85,58.76,58.82,703500.0,40.6017,40.6431,40.5809,40.6224,703500.0
2013-04-17 15:50:00,58.82,58.86,58.82,58.85,679200.0,40.6224,40.65,40.6224,40.6431,679200.0
2013-04-17 15:55:00,58.85,58.89,58.8,58.81,1172800.0,40.6431,40.6707,40.6086,40.6155,1172800.0
2013-04-18 09:30:00,58.92,58.95,58.86,58.87,803800.0,40.6914,40.7122,40.65,40.6569,803800.0
2013-04-18 09:35:00,58.86,58.87,58.73,58.75,777400.0,40.65,40.6569,40.5602,40.574,777400.0
2013-04-18 09:40:00,58.75,58.85,58.74,58.84,680400.0,40.574,40.6431,40.5671,40.6362,680400.0
2013-04-18 09:45:00,58.84,58.89,58.79,58.82,668100.0,40.6362,40.6707,40.6017,40.6224,668100.0
2013-04-18 09:50:00,58.83,58.83,58.7,58.74,1465700.0,40.6293,40.6293,40.5395,40.5671,1465700.0
2013-04-18 09:55:00,58.73,58.73,58.65,58.67,150200.0,40.5602,40.5602,40.505,40.5188,150200.0
2013-04-18 10:00:00,58.67,58.68,58.52,58.53,365600.0,40.5188,40.5257,40.4152,40.4221,365600.0
2013-04-18 10:05:00,58.54,58.57,58.44,58.47,438900.0,40.429,40.4497,40.3599,40.3807,438900.0
2013-04-18 10:10:00,58.47,58.57,58.47,58.57,209300.0,40.3807,40.4497,40.3807,40.4497,209300.0
2013-04-18 10:15:00,58.56,58.57,58.47,58.48,161200.0,40.4428,40.4497,40.3807,40.3876,161200.0
2013-04-18 10:20:00,58.48,58.56,58.48,58.55,385100.0,40.3876,40.4428,40.3876,40.4359,385100.0
2013-04-18 10:25:00,58.55,58.58,58.47,58.58,178200.0,40.4359,40.4566,40.3807,40.4566,178200.0
2013-04-18 10:30:00,58.59,58.79,58.58,58.77,923000.0,40.4635,40.6017,40.4566,40.5879,923000.0
2013-04-18 10:35:00,58.77,58.77,58.68,58.7,297700.0,40.5879,40.5879,40.5257,40.5395,297700.0
2013-04-18 10:40:00,58.7,58.73,58.67,58.72,93500.0,40.5395,40.5602,40.5188,40.5533,93500.0
2013-04-18 10:45:00,58.72,58.77,58.67,58.76,180200.0,40.5533,40.5879,40.5188,40.5809,180200.0
2013-04-18 10:50:00,58.76,58.87,58.76,58.87,172400.0,40.5809,40.6569,40.5809,40.6569,172400.0
2013-04-18 10:55:00,58.87,58.87,58.77,58.83,138300.0,40.6569,40.6569,40.5879,40.6293,138300.0
2013-04-18 11:00:00,58.83,58.84,58.7,58.74,267100.0,40.6293,40.6362,40.5395,40.5671,267100.0
2013-04-18 11:05:00,58.74,58.79,58.72,58.79,149000.0,40.5671,40.6017,40.5533,40.6017,149000.0
2013-04-18 11:10:00,58.79,58.82,58.78,58.81,155500.0,40.6017,40.6224,40.5948,40.6155,155500.0
2013-04-18 11:15:00,58.82,58.89,58.79,58.8,179600.0,40.6224,40.6707,40.6017,40.6086,179600.0
2013-04-18 11:20:00,58.81,58.85,58.75,58.78,148400.0,40.6155,40.6431,40.574,40.5948,148400.0
2013-04-18 11:25:00,58.77,58.79,58.71,58.72,168200.0,40.5879,40.6017,40.5464,40.5533,168200.0
2013-04-18 11:30:00,58.71,58.78,58.7,58.72,189600.0,40.5464,40.5948,40.5395,40.5533,189600.0
2013-04-18 11:35:00,58.72,58.76,58.71,58.74,148400.0,40.5533,40.5809,40.5464,40.5671,148400.0
2013-04-18 11:40:00,58.74,58.76,58.65,58.66,115200.0,40.5671,40.5809,40.505,40.5119,115200.0
2013-04-18 11:45:00,58.66,58.71,58.63,58.65,129000.0,40.5119,40.5464,40.4912,40.505,129000.0
2013-04-18 11:50:00,58.66,58.69,58.61,58.69,177200.0,40.5119,40.5326,40.4774,40.5326,177200.0
2013-04-18 11:55:00,58.69,58.73,58.66,58.71,309900.0,40.5326,40.5602,40.5119,40.5464,309900.0
2013-04-18 12:00:00,58.7,58.73,58.65,58.66,282300.0,40.5395,40.5602,40.505,40.5119,282300.0
2013-04-18 12:05:00,58.67,58.73,58.67,58.69,84800.0,40.5188,40.5602,40.5188,40.5326,84800.0
2013-04-18 12:10:00,58.7,58.74,58.7,58.73,85600.0,40.5395,40.5671,40.5395,40.5602,85600.0
2013-04-18 12:15:00,58.73,58.74,58.67,58.67,124200.0,40.5602,40.5671,40.5188,40.5188,124200.0
2013-04-18 12:20:00,58.67,58.74,58.67,58.73,95900.0,40.5188,40.5671,40.5188,40.5602,95900.0
2013-04-18 12:25:00,58.73,58.77,58.73,58.73,60700.0,40.5602,40.5879,40.5602,40.5602,60700.0
2013-04-18 12:30:00,58.74,58.74,58.69,58.73,168300.0,40.5671,40.5671,40.5326,40.5602,168300.0
2013-04-18 12:35:00,58.73,58.74,58.68,58.71,143000.0,40.5602,40.5671,40.5257,40.5464,143000.0
2013-04-18 12:40:00,58.71,58.75,58.71,58.74,89300.0,40.5464,40.574,40.5464,40.5671,89300.0
2013-04-18 12:45:00,58.75,58.77,58.74,58.76,26100.0,40.574,40.5879,40.5671,40.5809,26100.0
2013-04-18 12:50:00,58.75,58.77,58.74,58.77,63700.0,40.574,40.5879,40.5671,40.5879,63700.0
2013-04-18 12:55:00,58.77,58.81,58.76,58.79,142700.0,40.5879,40.6155,40.5809,40.6017,142700.0
2013-04-18 13:00:00,58.79,58.84,58.77,58.84,89600.0,40.6017,40.6362,40.5879,40.6362,89600.0
2013-04-18 13:05:00,58.84,58.84,58.78,58.81,98300.0,40.6362,40.6362,40.5948,40.6155,98300.0
2013-04-18 13:10:00,58.81,58.83,58.79,58.79,93200.0,40.6155,40.6293,40.6017,40.6017,93200.0
2013-04-18 13:15:00,58.79,58.82,58.77,58.77,69700.0,40.6017,40.6224,40.5879,40.5879,69700.0
2013-04-18 13:20:00,58.77,58.82,58.77,58.79,74300.0,40.5879,40.6224,40.5879,40.6017,74300.0
2013-04-18 13:25:00,58.8,58.81,58.79,58.81,37600.0,40.6086,40.6155,40.6017,40.6155,37600.0
2013-04-18 13:30:00,58.8,58.81,58.78,58.79,92700.0,40.6086,40.6155,40.5948,40.6017,92700.0
2013-04-18 13:35:00,58.78,58.78,58.76,58.78,50400.0,40.5948,40.5948,40.5809,40.5948,50400.0
2013-04-18 13:40:00,58.77,58.79,58.73,58.77,95100.0,40.5879,40.6017,40.5602,40.5879,95100.0
2013-04-18 13:45:00,58.76,58.76,58.71,58.72,84000.0,40.5809,40.5809,40.5464,40.5533,84000.0
2013-04-18 13:50:00,58.73,58.74,58.7,58.74,72000.0,40.5602,40.5671,40.5395,40.5671,72000.0
2013-04-18 13:55:00,58.74,58.74,58.7,58.72,72000.0,40.5671,40.5671,40.5395,40.5533,72000.0
2013-04-18 14:00:00,58.72,58.72,58.64,58.64,88000.0,40.5533,40.5533,40.4981,40.4981,88000.0
2013-04-18 14:05:00,58.63,58.67,58.61,58.61,159000.0,40.4912,40.5188,40.4774,40.4774,159000.0
2013-04-18 14:10:00,58.61,58.62,58.58,58.61,93600.0,40.4774,40.4843,40.4566,40.4774,93600.0
2013-04-18 14:15:00,58.61,58.63,58.55,58.59,139500.0,40.4774,40.4912,40.4359,40.4635,139500.0
2013-04-18 14:20:00,58.6,58.63,58.55,58.59,317500.0,40.4704,40.4912,40.4359,40.4635,317500.0
2013-04-18 14:25:00,58.6,58.66,58.57,58.65,594700.0,40.4704,40.5119,40.4497,40.505,594700.0
2013-04-18 14:30:00,58.65,58.68,58.61,58.62,335100.0,40.505,40.5257,40.4774,40.4843,335100.0
2013-04-18 14:35:00,58.63,58.66,58.63,58.64,89800.0,40.4912,40.5119,40.4912,40.4981,89800.0
2013-04-18 14:40:00,58.63,58.64,58.58,58.59,300100.0,40.4912,40.4981,40.4566,40.4635,300100.0
2013-04-18 14:45:00,58.59,58.6,58.53,58.55,166200.0,40.4635,40.4704,40.4221,40.4359,166200.0
2013-04-18 14:50:00,58.55,58.56,58.52,58.55,186000.0,40.4359,40.4428,40.4152,40.4359,186000.0
2013-04-18 14:55:00,58.55,58.55,58.46,58.54,255100.0,40.4359,40.4359,40.3738,40.429,255100.0
2013-04-18 15:00:00,58.54,58.56,58.52,58.54,183100.0,40.429,40.4428,40.4152,40.429,183100.0
2013-04-18 15:05:00,58.54,58.59,58.53,58.56,297500.0,40.429,40.4635,40.4221,40.4428,297500.0
2013-04-18 15:10:00,58.56,58.64,58.55,58.63,147400.0,40.4428,40.4981,40.4359,40.4912,147400.0
2013-04-18 15:15:00,58.63,58.64,58.6,58.64,176500.0,40.4912,40.4981,40.4704,40.4981,176500.0
2013-04-18 15:20:00,58.63,58.63,58.56,58.6,105700.0,40.4912,40.4912,40.4428,40.4704,105700.0
2013-04-18 15:25:00,58.6,58.63,58.6,58.62,133600.0,40.4704,40.4912,40.4704,40.4843,133600.0
2013-04-18 15:30:00,58.63,58.68,58.63,58.63,140000.0,40.4912,40.5257,40.4912,40.4912,140000.0
2013-04-18 15:35:00,58.64,58.65,58.6,58.63,287700.0,40.4981,40.505,40.4704,40.4912,287700.0
2013-04-18 15:40:00,58.63,58.67,58.62,58.66,234000.0,40.4912,40.5188,40.4843,40.5119,234000.0
2013-04-18 15:45:00,58.66,58.68,58.62,58.66,356200.0,40.5119,40.5257,40.4843,40.5119,356200.0
2013-04-18 15:50:00,58.65,58.66,58.64,58.65,328300.0,40.505,40.5119,40.4981,40.505,328300.0
2013-04-18 15:55:00,58.64,58.65,58.62,58.64,760200.0,40.4981,40.505,40.4843,40.4981,760200.0
2013-04-19 09:30:00,58.98,59.05,58.95,59.03,278500.0,40.7329,40.7812,40.7122,40.7674,278500.0
2013-04-19 09:35:00,59.03,59.09,58.98,59.09,412100.0,40.7674,40.8089,40.7329,40.8089,412100.0
2013-04-19 09:40:00,59.08,59.11,59.02,59.02,378200.0,40.8019,40.8227,40.7605,40.7605,378200.0
2013-04-19 09:45:00,59.03,59.03,58.94,58.94,217800.0,40.7674,40.7674,40.7053,40.7053,217800.0
2013-04-19 09:50:00,58.95,59.0,58.92,58.93,217900.0,40.7122,40.7467,40.6914,40.6984,217900.0
2013-04-19 09:55:00,58.93,58.97,58.87,58.97,264300.0,40.6984,40.726,40.6569,40.726,264300.0
2013-04-19 10:00:00,58.96,59.03,58.95,59.03,354300.0,40.7191,40.7674,40.7122,40.7674,354300.0
2013-04-19 10:05:00,59.02,59.08,59.01,59.05,284000.0,40.7605,40.8019,40.7536,40.7812,284000.0
2013-04-19 10:10:00,59.05,59.05,58.97,59.02,238700.0,40.7812,40.7812,40.726,40.7605,238700.0
2013-04-19 10:15:00,59.03,59.06,58.99,59.04,186400.0,40.7674,40.7881,40.7398,40.7743,186400.0
2013-04-19 10:20:00,59.04,59.05,58.99,59.0,144300.0,40.7743,40.7812,40.7398,40.7467,144300.0
2013-04-19 10:25:00,59.0,59.02,58.89,58.94,387200.0,40.7467,40.7605,40.6707,40.7053,387200.0
2013-04-19 10:30:00,58.94,58.96,58.89,58.93,159400.0,40.7053,40.7191,40.6707,40.6984,159400.0
2013-04-19 10:35:00,58.94,58.97,58.89,58.9,509600.0,40.7053,40.726,40.6707,40.6776,509600.0
2013-04-19 10:40:00,58.9,58.97,58.87,58.95,156000.0,40.6776,40.726,40.6569,40.7122,156000.0
2013-04-19 10:45:00,58.95,58.96,58.89,58.91,137700.0,40.7122,40.7191,40.6707,40.6845,137700.0
2013-04-19 10:50:00,58.9,58.9,58.84,58.89,130400.0,40.6776,40.6776,40.6362,40.6707,130400.0
2013-04-19 10:55:00,58.89,58.96,58.89,58.91,196200.0,40.6707,40.7191,40.6707,40.6845,196200.0
2013-04-19 11:00:00,58.92,58.98,58.92,58.93,158600.0,40.6914,40.7329,40.6914,40.6984,158600.0
2013-04-19 11:05:00,58.93,59.02,58.92,59.01,161200.0,40.6984,40.7605,40.6914,40.7536,161200.0
2013-04-19 11:10:00,59.01,59.05,58.99,59.05,151800.0,40.7536,40.7812,40.7398,40.7812,151800.0
2013-04-19 11:15:00,59.05,59.08,59.03,59.04,123700.0,40.7812,40.8019,40.7674,40.7743,123700.0
2013-04-19 11:20:00,59.05,59.07,59.04,59.06,68800.0,40.7812,40.795,40.7743,40.7881,68800.0
2013-04-19 11:25:00,59.07,59.07,59.01,59.01,244500.0,40.795,40.795,40.7536,40.7536,244500.0
2013-04-19 11:30:00,59.02,59.1,59.02,59.08,273500.0,40.7605,40.8158,40.7605,40.8019,273500.0
2013-04-19 11:35:00,59.08,59.12,59.07,59.07,108500.0,40.8019,40.8296,40.795,40.795,108500.0
2013-04-19 11:40:00,59.08,59.08,59.05,59.07,154900.0,40.8019,40.8019,40.7812,40.795,154900.0
2013-04-19 11:45:00,59.06,59.09,59.04,59.05,145800.0,40.7881,40.8089,40.7743,40.7812,145800.0
2013-04-19 11:50:00,59.04,59.05,59.01,59.02,224600.0,40.7743,40.7812,40.7536,40.7605,224600.0
2013-04-19 11:55:00,59.01,59.05,58.99,59.0,95100.0,40.7536,40.7812,40.7398,40.7467,95100.0
2013-04-19 12:00:00,59.01,59.04,58.95,59.0,138000.0,40.7536,40.7743,40.7122,40.7467,138000.0
2013-04-19 12:05:00,59.01,59.01,58.93,58.95,324000.0,40.7536,40.7536,40.6984,40.7122,324000.0
2013-04-19 12:10:00,58.95,58.98,58.93,58.97,113300.0,40.7122,40.7329,40.6984,40.726,113300.0
2013-04-19 12:15:00,58.96,58.97,58.94,58.96,48800.0,40.7191,40.726,40.7053,40.7191,48800.0
2013-04-19 12:20:00,58.96,58.98,58.95,58.95,82900.0,40.7191,40.7329,40.7122,40.7122,82900.0
2013-04-19 12:25:00,58.95,58.97,58.94,58.97,76000.0,40.7122,40.726,40.7053,40.726,76000.0
2013-04-19 12:30:00,58.96,58.98,58.95,58.97,106000.0,40.7191,40.7329,40.7122,40.726,106000.0
2013-04-19 12:35:00,58.97,58.98,58.96,58.97,63600.0,40.726,40.7329,40.7191,40.726,63600.0
2013-04-19 12:40:00,58.97,58.99,58.97,58.98,48000.0,40.726,40.7398,40.726,40.7329,48000.0
2013-04-19 12:45:00,58.97,58.98,58.92,58.93,41600.0,40.726,40.7329,40.6914,40.6984,41600.0
2013-04-19 12:50:00,58.93,58.95,58.93,58.95,73800.0,40.6984,40.7122,40.6984,40.7122,73800.0
2013-04-19 12:55:00,58.94,58.94,58.9,58.93,73900.0,40.7053,40.7053,40.6776,40.6984,73900.0
2013-04-19 13:00:00,58.92,58.94,58.9,58.91,75500.0,40.6914,40.7053,40.6776,40.6845,75500.0
2013-04-19 13:05:00,58.91,58.91,58.88,58.91,133400.0,40.6845,40.6845,40.6638,40.6845,133400.0
2013-04-19 13:10:00,58.9,58.93,58.89,58.93,89300.0,40.6776,40.6984,40.6707,40.6984,89300.0
2013-04-19 13:15:00,58.93,58.94,58.91,58.94,70700.0,40.6984,40.7053,40.6845,40.7053,70700.0
2013-04-19 13:20:00,58.94,58.99,58.93,58.96,94000.0,40.7053,40.7398,40.6984,40.7191,94000.0
2013-04-19 13:25:00,58.97,59.02,58.95,59.02,85300.0,40.726,40.7605,40.7122,40.7605,85300.0
2013-04-19 13:30:00,59.02,59.02,58.98,59.0,71300.0,40.7605,40.7605,40.7329,40.7467,71300.0
2013-04-19 13:35:00,59.0,59.02,58.99,58.99,21700.0,40.7467,40.7605,40.7398,40.7398,21700.0
2013-04-19 13:40:00,59.0,59.01,58.98,58.99,20200.0,40.7467,40.7536,40.7329,40.7398,20200.0
2013-04-19 13:45:00,58.99,59.0,58.97,58.97,42000.0,40.7398,40.7467,40.726,40.726,42000.0
2013-04-19 13:50:00,58.97,59.0,58.97,58.98,43600.0,40.726,40.7467,40.726,40.7329,43600.0
2013-04-19 13:55:00,58.99,59.0,58.96,58.97,24300.0,40.7398,40.7467,40.7191,40.726,24300.0
2013-04-19 14:00:00,58.97,59.0,58.97,58.99,55800.0,40.726,40.7467,40.726,40.7398,55800.0
2013-04-19 14:05:00,58.98,59.04,58.98,59.03,77200.0,40.7329,40.7743,40.7329,40.7674,77200.0
2013-04-19 14:10:00,59.04,59.06,59.02,59.04,129300.0,40.7743,40.7881,40.7605,40.7743,129300.0
2013-04-19 14:15:00,59.04,59.06,59.02,59.04,79300.0,40.7743,40.7881,40.7605,40.7743,79300.0
2013-04-19 14:20:00,59.04,59.07,59.04,59.04,79900.0,40.7743,40.795,40.7743,40.7743,79900.0
2013-04-19 14:25:00,59.04,59.06,59.03,59.05,65500.0,40.7743,40.7881,40.7674,40.7812,65500.0
2013-04-19 14:30:00,59.05,59.06,59.03,59.05,84500.0,40.7812,40.7881,40.7674,40.7812,84500.0
2013-04-19 14:35:00,59.06,59.07,59.0,59.02,115800.0,40.7881,40.795,40.7467,40.7605,115800.0
2013-04-19 14:40:00,59.01,59.04,59.01,59.03,247700.0,40.7536,40.7743,40.7536,40.7674,247700.0
2013-04-19 14:45:00,59.03,59.05,59.0,59.01,96400.0,40.7674,40.7812,40.7467,40.7536,96400.0
2013-04-19 14:50:00,59.0,59.04,59.0,59.03,75500.0,40.7467,40.7743,40.7467,40.7674,75500.0
2013-04-19 14:55:00,59.04,59.05,59.01,59.02,75300.0,40.7743,40.7812,40.7536,40.7605,75300.0
2013-04-19 15:00:00,59.02,59.02,58.98,58.99,81300.0,40.7605,40.7605,40.7329,40.7398,81300.0
2013-04-19 15:05:00,58.99,59.03,58.99,59.01,95300.0,40.7398,40.7674,40.7398,40.7536,95300.0
2013-04-19 15:10:00,59.0,59.02,59.0,59.01,42800.0,40.7467,40.7605,40.7467,40.7536,42800.0
2013-04-19 15:15:00,59.0,59.01,58.99,59.0,121500.0,40.7467,40.7536,40.7398,40.7467,121500.0
2013-04-19 15:20:00,59.0,59.03,58.99,59.02,60200.0,40.7467,40.7674,40.7398,40.7605,60200.0
2013-04-19 15:25:00,59.02,59.05,59.02,59.05,158400.0,40.7605,40.7812,40.7605,40.7812,158400.0
2013-04-19 15:30:00,59.04,59.06,59.03,59.04,138900.0,40.7743,40.7881,40.7674,40.7743,138900.0
2013-04-19 15:35:00,59.05,59.07,59.04,59.05,114300.0,40.7812,40.795,40.7743,40.7812,114300.0
2013-04-19 15:40:00,59.06,59.09,59.05,59.09,379500.0,40.7881,40.8089,40.7812,40.8089,379500.0
2013-04-19 15:45:00,59.09,59.1,59.06,59.1,401200.0,40.8089,40.8158,40.7881,40.8158,401200.0
2013-04-19 15:50:00,59.1,59.11,59.07,59.08,608000.0,40.8158,40.8227,40.795,40.8019,608000.0
2013-04-19 15:55:00,59.08,59.12,59.07,59.08,1498900.0,40.8019,40.8296,40.795,40.8019,1498900.0
2013-04-22 09:30:00,59.1,59.17,59.08,59.15,236800.0,40.8158,40.8641,40.8019,40.8503,236800.0
2013-04-22 09:35:00,59.15,59.15,59.03,59.05,125400.0,40.8503,40.8503,40.7674,40.7812,125400.0
2013-04-22 09:40:00,59.06,59.09,59.01,59.09,280200.0,40.7881,40.8089,40.7536,40.8089,280200.0
2013-04-22 09:45:00,59.1,59.1,59.01,59.02,198200.0,40.8158,40.8158,40.7536,40.7605,198200.0
2013-04-22 09:50:00,59.01,59.09,58.98,59.07,675500.0,40.7536,40.8089,40.7329,40.795,675500.0
2013-04-22 09:55:00,59.07,59.09,59.05,59.08,163400.0,40.795,40.8089,40.7812,40.8019,163400.0
2013-04-22 10:00:00,59.08,59.08,58.94,59.01,360800.0,40.8019,40.8019,40.7053,40.7536,360800.0
2013-04-22 10:05:00,59.02,59.02,58.91,58.91,427900.0,40.7605,40.7605,40.6845,40.6845,427900.0
2013-04-22 10:10:00,58.92,58.95,58.87,58.92,389000.0,40.6914,40.7122,40.6569,40.6914,389000.0
2013-04-22 10:15:00,58.92,58.96,58.9,58.93,91200.0,40.6914,40.7191,40.6776,40.6984,91200.0
2013-04-22 10:20:00,58.92,58.93,58.85,58.85,130600.0,40.6914,40.6984,40.6431,40.6431,130600.0
2013-04-22 10:25:00,58.86,58.9,58.83,58.9,149600.0,40.65,40.6776,40.6293,40.6776,149600.0
2013-04-22 10:30:00,58.89,58.89,58.79,58.82,277700.0,40.6707,40.6707,40.6017,40.6224,277700.0
2013-04-22 10:35:00,58.81,58.89,58.8,58.88,160200.0,40.6155,40.6707,40.6086,40.6638,160200.0
2013-04-22 10:40:00,58.87,58.9,58.86,58.89,106300.0,40.6569,40.6776,40.65,40.6707,106300.0
2013-04-22 10:45:00,58.9,58.95,58.9,58.94,69200.0,40.6776,40.7122,40.6776,40.7053,69200.0
2013-04-22 10:50:00,58.94,58.95,58.92,58.93,96300.0,40.7053,40.7122,40.6914,40.6984,96300.0
2013-04-22 10:55:00,58.94,58.98,58.9,58.97,150500.0,40.7053,40.7329,40.6776,40.726,150500.0
2013-04-22 11:00:00,58.98,58.99,58.95,58.96,125800.0,40.7329,40.7398,40.7122,40.7191,125800.0
2013-04-22 11:05:00,58.97,59.02,58.96,58.98,74800.0,40.726,40.7605,40.7191,40.7329,74800.0
2013-04-22 11:10:00,58.98,59.02,58.97,58.98,113900.0,40.7329,40.7605,40.726,40.7329,113900.0
2013-04-22 11:15:00,58.97,59.0,58.95,59.0,140300.0,40.726,40.7467,40.7122,40.7467,140300.0
2013-04-22 11:20:00,59.0,59.0,58.97,58.98,159100.0,40.7467,40.7467,40.726,40.7329,159100.0
2013-04-22 11:25:00,58.98,59.03,58.98,58.98,313900.0,40.7329,40.7674,40.7329,40.7329,313900.0
2013-04-22 11:30:00,58.98,59.04,58.98,59.03,288900.0,40.7329,40.7743,40.7329,40.7674,288900.0
2013-04-22 11:35:00,59.04,59.12,59.04,59.11,95300.0,40.7743,40.8296,40.7743,40.8227,95300.0
2013-04-22 11:40:00,59.12,59.13,59.1,59.11,56100.0,40.8296,40.8365,40.8158,40.8227,56100.0
2013-04-22 11:45:00,59.1,59.11,59.08,59.08,59800.0,40.8158,40.8227,40.8019,40.8019,59800.0
2013-04-22 11:50:00,59.08,59.12,59.07,59.11,87500.0,40.8019,40.8296,40.795,40.8227,87500.0
2013-04-22 11:55:00,59.1,59.14,59.1,59.12,148900.0,40.8158,40.8434,40.8158,40.8296,148900.0
2013-04-22 12:00:00,59.12,59.15,59.12,59.13,30200.0,40.8296,40.8503,40.8296,40.8365,30200.0
2013-04-22 12:05:00,59.13,59.19,59.13,59.18,51200.0,40.8365,40.8779,40.8365,40.871,51200.0
2013-04-22 12:10:00,59.18,59.19,59.15,59.16,88600.0,40.871,40.8779,40.8503,40.8572,88600.0
2013-04-22 12:15:00,59.16,59.2,59.16,59.18,144800.0,40.8572,40.8848,40.8572,40.871,144800.0
2013-04-22 12:20:00,59.18,59.2,59.17,59.19,102900.0,40.871,40.8848,40.8641,40.8779,102900.0
2013-04-22 12:25:00,59.18,59.2,59.17,59.18,90500.0,40.871,40.8848,40.8641,40.871,90500.0
2013-04-22 12:30:00,59.18,59.19,59.15,59.17,44100.0,40.871,40.8779,40.8503,40.8641,44100.0
2013-04-22 12:35:00,59.17,59.24,59.16,59.23,742000.0,40.8641,40.9124,40.8572,40.9055,742000.0
2013-04-22 12:40:00,59.23,59.27,59.23,59.24,90700.0,40.9055,40.9332,40.9055,40.9124,90700.0
2013-04-22 12:45:00,59.25,59.26,59.24,59.25,32900.0,40.9194,40.9263,40.9124,40.9194,32900.0
2013-04-22 12:50:00,59.25,59.25,59.22,59.23,79100.0,40.9194,40.9194,40.8986,40.9055,79100.0
2013-04-22 12:55:00,59.23,59.24,59.22,59.22,21300.0,40.9055,40.9124,40.8986,40.8986,21300.0
2013-04-22 13:00:00,59.23,59.23,59.2,59.2,50800.0,40.9055,40.9055,40.8848,40.8848,50800.0
2013-04-22 13:05:00,59.21,59.23,59.2,59.21,39000.0,40.8917,40.9055,40.8848,40.8917,39000.0
2013-04-22 13:10:00,59.2,59.22,59.19,59.21,36300.0,40.8848,40.8986,40.8779,40.8917,36300.0
2013-04-22 13:15:00,59.21,59.21,59.18,59.19,34000.0,40.8917,40.8917,40.871,40.8779,34000.0
2013-04-22 13:20:00,59.2,59.21,59.18,59.19,111600.0,40.8848,40.8917,40.871,40.8779,111600.0
2013-04-22 13:25:00,59.2,59.21,59.18,59.21,18600.0,40.8848,40.8917,40.871,40.8917,18600.0
2013-04-22 13:30:00,59.2,59.23,59.19,59.23,35300.0,40.8848,40.9055,40.8779,40.9055,35300.0
2013-04-22 13:35:00,59.23,59.24,59.21,59.22,157600.0,40.9055,40.9124,40.8917,40.8986,157600.0
2013-04-22 13:40:00,59.22,59.24,59.2,59.23,89900.0,40.8986,40.9124,40.8848,40.9055,89900.0
2013-04-22 13:45:00,59.23,59.25,59.21,59.21,179800.0,40.9055,40.9194,40.8917,40.8917,179800.0
2013-04-22 13:50:00,59.22,59.25,59.2,59.25,411300.0,40.8986,40.9194,40.8848,40.9194,411300.0
2013-04-22 13:55:00,59.25,59.26,59.22,59.22,61200.0,40.9194,40.9263,40.8986,40.8986,61200.0
2013-04-22 14:00:00,59.22,59.26,59.22,59.26,64500.0,40.8986,40.9263,40.8986,40.9263,64500.0
2013-04-22 14:05:00,59.25,59.26,59.24,59.24,45900.0,40.9194,40.9263,40.9124,40.9124,45900.0
2013-04-22 14:10:00,59.23,59.25,59.22,59.25,55300.0,40.9055,40.9194,40.8986,40.9194,55300.0
2013-04-22 14:15:00,59.25,59.31,59.25,59.29,170600.0,40.9194,40.9608,40.9194,40.947,170600.0
2013-04-22 14:20:00,59.29,59.34,59.29,59.33,45700.0,40.947,40.9815,40.947,40.9746,45700.0
2013-04-22 14:25:00,59.32,59.37,59.32,59.37,50500.0,40.9677,41.0022,40.9677,41.0022,50500.0
2013-04-22 14:30:00,59.37,59.37,59.35,59.36,44900.0,41.0022,41.0022,40.9884,40.9953,44900.0
2013-04-22 14:35:00,59.36,59.4,59.36,59.4,55400.0,40.9953,41.0229,40.9953,41.0229,55400.0
2013-04-22 14:40:00,59.4,59.42,59.38,59.38,101300.0,41.0229,41.0368,41.0091,41.0091,101300.0
2013-04-22 14:45:00,59.39,59.4,59.35,59.36,91300.0,41.016,41.0229,40.9884,40.9953,91300.0
2013-04-22 14:50:00,59.36,59.38,59.35,59.36,181300.0,40.9953,41.0091,40.9884,40.9953,181300.0
2013-04-22 14:55:00,59.36,59.36,59.33,59.35,87900.0,40.9953,40.9953,40.9746,40.9884,87900.0
2013-04-22 15:00:00,59.35,59.39,59.34,59.37,54900.0,40.9884,41.016,40.9815,41.0022,54900.0
2013-04-22 15:05:00,59.37,59.39,59.33,59.34,70900.0,41.0022,41.016,40.9746,40.9815,70900.0
2013-04-22 15:10:00,59.34,59.38,59.33,59.35,90600.0,40.9815,41.0091,40.9746,40.9884,90600.0
2013-04-22 15:15:00,59.35,59.38,59.33,59.34,176200.0,40.9884,41.0091,40.9746,40.9815,176200.0
2013-04-22 15:20:00,59.35,59.38,59.33,59.36,50300.0,40.9884,41.0091,40.9746,40.9953,50300.0
2013-04-22 15:25:00,59.35,59.38,59.33,59.35,85000.0,40.9884,41.0091,40.9746,40.9884,85000.0
2013-04-22 15:30:00,59.35,59.37,59.34,59.36,68400.0,40.9884,41.0022,40.9815,40.9953,68400.0
2013-04-22 15:35:00,59.35,59.37,59.33,59.37,106600.0,40.9884,41.0022,40.9746,41.0022,106600.0
2013-04-22 15:40:00,59.37,59.4,59.36,59.39,599600.0,41.0022,41.0229,40.9953,41.016,599600.0
2013-04-22 15:45:00,59.39,59.39,59.34,59.35,415700.0,41.016,41.016,40.9815,40.9884,415700.0
2013-04-22 15:50:00,59.34,59.35,59.31,59.33,295300.0,40.9815,40.9884,40.9608,40.9746,295300.0
2013-04-22 15:55:00,59.32,59.36,59.32,59.35,830500.0,40.9677,40.9953,40.9677,40.9884,830500.0
2013-04-23 09:30:00,59.82,59.9,59.82,59.86,513800.0,41.313,41.3683,41.313,41.3406,513800.0
2013-04-23 09:35:00,59.86,59.91,59.84,59.91,335200.0,41.3406,41.3752,41.3268,41.3752,335200.0
2013-04-23 09:40:00,59.92,59.95,59.87,59.92,528900.0,41.3821,41.4028,41.3475,41.3821,528900.0
2013-04-23 09:45:00,59.92,59.98,59.92,59.97,1483100.0,41.3821,41.4235,41.3821,41.4166,1483100.0
2013-04-23 09:50:00,59.97,60.02,59.97,59.97,1042300.0,41.4166,41.4511,41.4166,41.4166,1042300.0
2013-04-23 09:55:00,59.97,60.01,59.94,59.97,524800.0,41.4166,41.4442,41.3959,41.4166,524800.0
2013-04-23 10:00:00,59.95,60.01,59.94,59.98,221400.0,41.4028,41.4442,41.3959,41.4235,221400.0
2013-04-23 10:05:00,59.97,59.99,59.93,59.94,190000.0,41.4166,41.4304,41.389,41.3959,190000.0
2013-04-23 10:10:00,59.94,60.0,59.94,59.97,342400.0,41.3959,41.4373,41.3959,41.4166,342400.0
2013-04-23 10:15:00,59.97,60.04,59.97,60.02,178300.0,41.4166,41.4649,41.4166,41.4511,178300.0
2013-04-23 10:20:00,60.03,60.07,60.03,60.04,168300.0,41.458,41.4857,41.458,41.4649,168300.0
2013-04-23 10:25:00,60.04,60.08,60.03,60.04,104900.0,41.4649,41.4926,41.458,41.4649,104900.0
2013-04-23 10:30:00,60.05,60.09,60.02,60.07,167200.0,41.4719,41.4995,41.4511,41.4857,167200.0
2013-04-23 10:35:00,60.07,60.08,60.02,60.03,395800.0,41.4857,41.4926,41.4511,41.458,395800.0
2013-04-23 10:40:00,60.04,60.09,60.03,60.07,124300.0,41.4649,41.4995,41.458,41.4857,124300.0
2013-04-23 10:45:00,60.07,60.12,60.05,60.06,114900.0,41.4857,41.5202,41.4719,41.4788,114900.0
2013-04-23 10:50:00,60.06,60.08,60.04,60.05,130500.0,41.4788,41.4926,41.4649,41.4719,130500.0
2013-04-23 10:55:00,60.05,60.09,60.04,60.06,107400.0,41.4719,41.4995,41.4649,41.4788,107400.0
2013-04-23 11:00:00,60.06,60.1,60.05,60.06,134800.0,41.4788,41.5064,41.4719,41.4788,134800.0
2013-04-23 11:05:00,60.06,60.08,60.05,60.06,135300.0,41.4788,41.4926,41.4719,41.4788,135300.0
2013-04-23 11:10:00,60.06,60.07,60.02,60.03,152800.0,41.4788,41.4857,41.4511,41.458,152800.0
2013-04-23 11:15:00,60.03,60.08,60.02,60.07,155600.0,41.458,41.4926,41.4511,41.4857,155600.0
2013-04-23 11:20:00,60.06,60.09,60.05,60.08,218000.0,41.4788,41.4995,41.4719,41.4926,218000.0
2013-04-23 11:25:00,60.08,60.11,60.06,60.08,342100.0,41.4926,41.5133,41.4788,41.4926,342100.0
2013-04-23 11:30:00,60.08,60.16,60.08,60.14,789500.0,41.4926,41.5478,41.4926,41.534,789500.0
2013-04-23 11:35:00,60.14,60.14,60.1,60.11,212500.0,41.534,41.534,41.5064,41.5133,212500.0
2013-04-23 11:40:00,60.12,60.12,60.09,60.1,35100.0,41.5202,41.5202,41.4995,41.5064,35100.0
2013-04-23 11:45:00,60.1,60.14,60.1,60.13,74100.0,41.5064,41.534,41.5064,41.5271,74100.0
2013-04-23 11:50:00,60.14,60.14,60.12,60.14,61400.0,41.534,41.534,41.5202,41.534,61400.0
2013-04-23 11:55:00,60.14,60.15,60.13,60.15,91600.0,41.534,41.5409,41.5271,41.5409,91600.0
2013-04-23 12:00:00,60.15,60.15,60.12,60.13,86300.0,41.5409,41.5409,41.5202,41.5271,86300.0
2013-04-23 12:05:00,60.13,60.13,60.11,60.12,109300.0,41.5271,41.5271,41.5133,41.5202,109300.0
2013-04-23 12:10:00,60.11,60.12,60.08,60.11,131000.0,41.5133,41.5202,41.4926,41.5133,131000.0
2013-04-23 12:15:00,60.11,60.14,60.1,60.14,86500.0,41.5133,41.534,41.5064,41.534,86500.0
2013-04-23 12:20:00,60.13,60.15,60.13,60.15,77900.0,41.5271,41.5409,41.5271,41.5409,77900.0
2013-04-23 12:25:00,60.15,60.18,60.14,60.15,923600.0,41.5409,41.5616,41.534,41.5409,923600.0
2013-04-23 12:30:00,60.16,60.17,60.15,60.16,96400.0,41.5478,41.5547,41.5409,41.5478,96400.0
2013-04-23 12:35:00,60.17,60.18,60.15,60.17,126300.0,41.5547,41.5616,41.5409,41.5547,126300.0
2013-04-23 12:40:00,60.17,60.18,60.16,60.16,34300.0,41.5547,41.5616,41.5478,41.5478,34300.0
2013-04-23 12:45:00,60.16,60.16,60.13,60.13,52100.0,41.5478,41.5478,41.5271,41.5271,52100.0
2013-04-23 12:50:00,60.13,60.13,60.11,60.12,75100.0,41.5271,41.5271,41.5133,41.5202,75100.0
2013-04-23 12:55:00,60.12,60.14,60.11,60.14,43400.0,41.5202,41.534,41.5133,41.534,43400.0
2013-04-23 13:00:00,60.14,60.15,60.13,60.14,48000.0,41.534,41.5409,41.5271,41.534,48000.0
2013-04-23 13:05:00,60.13,60.14,59.91,59.91,839900.0,41.5271,41.534,41.3752,41.3752,839900.0
2013-04-23 13:10:00,59.91,60.19,59.89,60.17,1559300.0,41.3752,41.5685,41.3614,41.5547,1559300.0
2013-04-23 13:15:00,60.16,60.16,60.12,60.13,76500.0,41.5478,41.5478,41.5202,41.5271,76500.0
2013-04-23 13:20:00,60.12,60.16,60.11,60.12,53600.0,41.5202,41.5478,41.5133,41.5202,53600.0
2013-04-23 13:25:00,60.11,60.13,60.08,60.12,95700.0,41.5133,41.5271,41.4926,41.5202,95700.0
2013-04-23 13:30:00,60.12,60.14,60.08,60.11,109900.0,41.5202,41.534,41.4926,41.5133,109900.0
2013-04-23 13:35:00,60.11,60.11,60.07,60.1,95200.0,41.5133,41.5133,41.4857,41.5064,95200.0
2013-04-23 13:40:00,60.09,60.11,60.06,60.1,56100.0,41.4995,41.5133,41.4788,41.5064,56100.0
2013-04-23 13:45:00,60.1,60.13,60.09,60.12,49300.0,41.5064,41.5271,41.4995,41.5202,49300.0
2013-04-23 13:50:00,60.13,60.13,60.11,60.11,25700.0,41.5271,41.5271,41.5133,41.5133,25700.0
2013-04-23 13:55:00,60.11,60.14,60.09,60.09,72600.0,41.5133,41.534,41.4995,41.4995,72600.0
2013-04-23 14:00:00,60.1,60.12,60.09,60.1,32100.0,41.5064,41.5202,41.4995,41.5064,32100.0
2013-04-23 14:05:00,60.11,60.13,60.1,60.11,84100.0,41.5133,41.5271,41.5064,41.5133,84100.0
2013-04-23 14:10:00,60.11,60.13,60.09,60.12,100100.0,41.5133,41.5271,41.4995,41.5202,100100.0
2013-04-23 14:15:00,60.12,60.13,60.1,60.1,82300.0,41.5202,41.5271,41.5064,41.5064,82300.0
2013-04-23 14:20:00,60.11,60.12,60.07,60.08,77300.0,41.5133,41.5202,41.4857,41.4926,77300.0
2013-04-23 14:25:00,60.08,60.1,60.04,60.04,55900.0,41.4926,41.5064,41.4649,41.4649,55900.0
2013-04-23 14:30:00,60.03,60.07,60.01,60.07,134200.0,41.458,41.4857,41.4442,41.4857,134200.0
2013-04-23 14:35:00,60.07,60.09,60.05,60.08,134700.0,41.4857,41.4995,41.4719,41.4926,134700.0
2013-04-23 14:40:00,60.08,60.09,60.06,60.06,63500.0,41.4926,41.4995,41.4788,41.4788,63500.0
2013-04-23 14:45:00,60.06,60.09,60.06,60.09,58500.0,41.4788,41.4995,41.4788,41.4995,58500.0
2013-04-23 14:50:00,60.08,60.1,60.08,60.09,185600.0,41.4926,41.5064,41.4926,41.4995,185600.0
2013-04-23 14:55:00,60.09,60.12,60.09,60.11,74900.0,41.4995,41.5202,41.4995,41.5133,74900.0
2013-04-23 15:00:00,60.12,60.14,60.1,60.13,53900.0,41.5202,41.534,41.5064,41.5271,53900.0
2013-04-23 15:05:00,60.12,60.15,60.11,60.12,110500.0,41.5202,41.5409,41.5133,41.5202,110500.0
2013-04-23 15:10:00,60.13,60.15,60.11,60.13,73200.0,41.5271,41.5409,41.5133,41.5271,73200.0
2013-04-23 15:15:00,60.13,60.17,60.12,60.16,69900.0,41.5271,41.5547,41.5202,41.5478,69900.0
2013-04-23 15:20:00,60.16,60.19,60.15,60.18,161300.0,41.5478,41.5685,41.5409,41.5616,161300.0
2013-04-23 15:25:00,60.18,60.23,60.18,60.22,99100.0,41.5616,41.5962,41.5616,41.5893,99100.0
2013-04-23 15:30:00,60.22,60.23,60.19,60.19,301500.0,41.5893,41.5962,41.5685,41.5685,301500.0
2013-04-23 15:35:00,60.19,60.22,60.19,60.2,244300.0,41.5685,41.5893,41.5685,41.5754,244300.0
2013-04-23 15:40:00,60.2,60.21,60.17,60.2,196600.0,41.5754,41.5823,41.5547,41.5754,196600.0
2013-04-23 15:45:00,60.2,60.21,60.17,60.18,259600.0,41.5754,41.5823,41.5547,41.5616,259600.0
2013-04-23 15:50:00,60.19,60.21,60.17,60.19,513000.0,41.5685,41.5823,41.5547,41.5685,513000.0
2013-04-23 15:55:00,60.2,60.2,60.16,60.17,1034100.0,41.5754,41.5754,41.5478,41.5547,1034100.0
2013-04-24 09:30:00,60.52,60.6,60.49,60.57,1633000.0,41.7964,41.8517,41.7757,41.831,1633000.0
2013-04-24 09:35:00,60.58,60.6,60.55,60.56,618400.0,41.8379,41.8517,41.8172,41.8241,618400.0
2013-04-24 09:40:00,60.56,60.61,60.54,60.6,384700.0,41.8241,41.8586,41.8103,41.8517,384700.0
2013-04-24 09:45:00,60.6,60.63,60.57,60.59,259800.0,41.8517,41.8724,41.831,41.8448,259800.0
2013-04-24 09:50:00,60.6,60.6,60.55,60.59,227400.0,41.8517,41.8517,41.8172,41.8448,227400.0
2013-04-24 09:55:00,60.59,60.59,60.54,60.55,162200.0,41.8448,41.8448,41.8103,41.8172,162200.0
2013-04-24 10:00:00,60.56,60.59,60.53,60.53,213000.0,41.8241,41.8448,41.8033,41.8033,213000.0
2013-04-24 10:05:00,60.53,60.55,60.51,60.52,186300.0,41.8033,41.8172,41.7895,41.7964,186300.0
2013-04-24 10:10:00,60.52,60.54,60.48,60.48,525900.0,41.7964,41.8103,41.7688,41.7688,525900.0
2013-04-24 10:15:00,60.47,60.54,60.47,60.5,224300.0,41.7619,41.8103,41.7619,41.7826,224300.0
2013-04-24 10:20:00,60.5,60.51,60.45,60.5,355500.0,41.7826,41.7895,41.7481,41.7826,355500.0
2013-04-24 10:25:00,60.5,60.59,60.49,60.57,480000.0,41.7826,41.8448,41.7757,41.831,480000.0
2013-04-24 10:30:00,60.58,60.64,60.56,60.58,491500.0,41.8379,41.8793,41.8241,41.8379,491500.0
2013-04-24 10:35:00,60.58,60.61,60.55,60.57,223400.0,41.8379,41.8586,41.8172,41.831,223400.0
2013-04-24 10:40:00,60.57,60.67,60.57,60.66,316100.0,41.831,41.9,41.831,41.8931,316100.0
2013-04-24 10:45:00,60.66,60.69,60.64,60.66,111300.0,41.8931,41.9138,41.8793,41.8931,111300.0
2013-04-24 10:50:00,60.66,60.68,60.62,60.63,140900.0,41.8931,41.9069,41.8655,41.8724,140900.0
2013-04-24 10:55:00,60.64,60.65,60.61,60.65,228400.0,41.8793,41.8862,41.8586,41.8862,228400.0
2013-04-24 11:00:00,60.65,60.7,60.65,60.66,195700.0,41.8862,41.9208,41.8862,41.8931,195700.0
2013-04-24 11:05:00,60.66,60.68,60.6,60.61,230600.0,41.8931,41.9069,41.8517,41.8586,230600.0
2013-04-24 11:10:00,60.6,60.62,60.58,60.62,217400.0,41.8517,41.8655,41.8379,41.8655,217400.0
2013-04-24 11:15:00,60.61,60.65,60.59,60.64,168000.0,41.8586,41.8862,41.8448,41.8793,168000.0
2013-04-24 11:20:00,60.65,60.65,60.63,60.65,182000.0,41.8862,41.8862,41.8724,41.8862,182000.0
2013-04-24 11:25:00,60.64,60.66,60.62,60.65,246400.0,41.8793,41.8931,41.8655,41.8862,246400.0
2013-04-24 11:30:00,60.65,60.69,60.65,60.65,283700.0,41.8862,41.9138,41.8862,41.8862,283700.0
2013-04-24 11:35:00,60.66,60.66,60.6,60.63,277000.0,41.8931,41.8931,41.8517,41.8724,277000.0
2013-04-24 11:40:00,60.63,60.67,60.63,60.65,171700.0,41.8724,41.9,41.8724,41.8862,171700.0
2013-04-24 11:45:00,60.65,60.69,60.64,60.68,120800.0,41.8862,41.9138,41.8793,41.9069,120800.0
2013-04-24 11:50:00,60.68,60.69,60.67,60.68,86100.0,41.9069,41.9138,41.9,41.9069,86100.0
2013-04-24 11:55:00,60.68,60.69,60.65,60.66,73000.0,41.9069,41.9138,41.8862,41.8931,73000.0
2013-04-24 12:00:00,60.66,60.68,60.65,60.68,143800.0,41.8931,41.9069,41.8862,41.9069,143800.0
2013-04-24 12:05:00,60.68,60.68,60.66,60.66,97400.0,41.9069,41.9069,41.8931,41.8931,97400.0
2013-04-24 12:10:00,60.67,60.67,60.65,60.66,53800.0,41.9,41.9,41.8862,41.8931,53800.0
2013-04-24 12:15:00,60.66,60.66,60.63,60.64,101200.0,41.8931,41.8931,41.8724,41.8793,101200.0
2013-04-24 12:20:00,60.64,60.65,60.63,60.65,213900.0,41.8793,41.8862,41.8724,41.8862,213900.0
2013-04-24 12:25:00,60.66,60.66,60.64,60.65,44000.0,41.8931,41.8931,41.8793,41.8862,44000.0
2013-04-24 12:30:00,60.66,60.66,60.64,60.66,101400.0,41.8931,41.8931,41.8793,41.8931,101400.0
2013-04-24 12:35:00,60.65,60.66,60.62,60.64,85600.0,41.8862,41.8931,41.8655,41.8793,85600.0
2013-04-24 12:40:00,60.64,60.64,60.6,60.62,92900.0,41.8793,41.8793,41.8517,41.8655,92900.0
2013-04-24 12:45:00,60.62,60.63,60.6,60.62,144500.0,41.8655,41.8724,41.8517,41.8655,144500.0
2013-04-24 12:50:00,60.62,60.64,60.62,60.63,123300.0,41.8655,41.8793,41.8655,41.8724,123300.0
2013-04-24 12:55:00,60.63,60.66,60.63,60.66,70400.0,41.8724,41.8931,41.8724,41.8931,70400.0
2013-04-24 13:00:00,60.66,60.68,60.66,60.67,22500.0,41.8931,41.9069,41.8931,41.9,22500.0
2013-04-24 13:05:00,60.68,60.7,60.67,60.7,52600.0,41.9069,41.9208,41.9,41.9208,52600.0
2013-04-24 13:10:00,60.7,60.7,60.69,60.7,99500.0,41.9208,41.9208,41.9138,41.9208,99500.0
2013-04-24 13:15:00,60.7,60.75,60.69,60.75,157300.0,41.9208,41.9553,41.9138,41.9553,157300.0
2013-04-24 13:20:00,60.74,60.76,60.73,60.74,119100.0,41.9484,41.9622,41.9415,41.9484,119100.0
2013-04-24 13:25:00,60.75,60.75,60.74,60.75,58500.0,41.9553,41.9553,41.9484,41.9553,58500.0
2013-04-24 13:30:00,60.75,60.77,60.73,60.75,90000.0,41.9553,41.9691,41.9415,41.9553,90000.0
2013-04-24 13:35:00,60.76,60.77,60.74,60.75,62400.0,41.9622,41.9691,41.9484,41.9553,62400.0
2013-04-24 13:40:00,60.76,60.77,60.74,60.74,58900.0,41.9622,41.9691,41.9484,41.9484,58900.0
2013-04-24 13:45:00,60.75,60.76,60.74,60.75,103800.0,41.9553,41.9622,41.9484,41.9553,103800.0
2013-04-24 13:50:00,60.76,60.77,60.75,60.76,78500.0,41.9622,41.9691,41.9553,41.9622,78500.0
2013-04-24 13:55:00,60.75,60.76,60.75,60.76,54600.0,41.9553,41.9622,41.9553,41.9622,54600.0
2013-04-24 14:00:00,60.75,60.78,60.74,60.77,65100.0,41.9553,41.976,41.9484,41.9691,65100.0
2013-04-24 14:05:00,60.77,60.79,60.76,60.77,118100.0,41.9691,41.9829,41.9622,41.9691,118100.0
2013-04-24 14:10:00,60.77,60.79,60.77,60.79,82000.0,41.9691,41.9829,41.9691,41.9829,82000.0
2013-04-24 14:15:00,60.79,60.8,60.78,60.8,66800.0,41.9829,41.9898,41.976,41.9898,66800.0
2013-04-24 14:20:00,60.8,60.81,60.78,60.78,62700.0,41.9898,41.9967,41.976,41.976,62700.0
2013-04-24 14:25:00,60.79,60.81,60.78,60.79,93900.0,41.9829,41.9967,41.976,41.9829,93900.0
2013-04-24 14:30:00,60.8,60.82,60.79,60.8,60900.0,41.9898,42.0036,41.9829,41.9898,60900.0
2013-04-24 14:35:00,60.8,60.82,60.79,60.82,39300.0,41.9898,42.0036,41.9829,42.0036,39300.0
2013-04-24 14:40:00,60.82,60.83,60.8,60.82,91400.0,42.0036,42.0105,41.9898,42.0036,91400.0
2013-04-24 14:45:00,60.82,60.85,60.82,60.83,181900.0,42.0036,42.0243,42.0036,42.0105,181900.0
2013-04-24 14:50:00,60.83,60.84,60.82,60.83,86500.0,42.0105,42.0174,42.0036,42.0105,86500.0
2013-04-24 14:55:00,60.83,60.86,60.81,60.86,88900.0,42.0105,42.0313,41.9967,42.0313,88900.0
2013-04-24 15:00:00,60.85,60.86,60.85,60.86,45100.0,42.0243,42.0313,42.0243,42.0313,45100.0
2013-04-24 15:05:00,60.86,60.88,60.84,60.86,147300.0,42.0313,42.0451,42.0174,42.0313,147300.0
2013-04-24 15:10:00,60.86,60.86,60.82,60.83,115700.0,42.0313,42.0313,42.0036,42.0105,115700.0
2013-04-24 15:15:00,60.82,60.83,60.79,60.8,645600.0,42.0036,42.0105,41.9829,41.9898,645600.0
2013-04-24 15:20:00,60.8,60.8,60.74,60.75,586900.0,41.9898,41.9898,41.9484,41.9553,586900.0
2013-04-24 15:25:00,60.75,60.76,60.73,60.73,457400.0,41.9553,41.9622,41.9415,41.9415,457400.0
2013-04-24 15:30:00,60.73,60.75,60.72,60.73,141000.0,41.9415,41.9553,41.9346,41.9415,141000.0
2013-04-24 15:35:00,60.74,60.76,60.72,60.75,334400.0,41.9484,41.9622,41.9346,41.9553,334400.0
2013-04-24 15:40:00,60.75,60.77,60.71,60.72,155800.0,41.9553,41.9691,41.9277,41.9346,155800.0
2013-04-24 15:45:00,60.72,60.73,60.7,60.72,395800.0,41.9346,41.9415,41.9208,41.9346,395800.0
2013-04-24 15:50:00,60.73,60.73,60.7,60.72,409900.0,41.9415,41.9415,41.9208,41.9346,409900.0
2013-04-24 15:55:00,60.72,60.72,60.68,60.71,1013400.0,41.9346,41.9346,41.9069,41.9277,1013400.0
2013-04-25 09:30:00,61.02,61.04,60.98,61.02,320900.0,42.1418,42.1556,42.1141,42.1418,320900.0
2013-04-25 09:35:00,61.01,61.06,60.99,61.04,407000.0,42.1348,42.1694,42.121,42.1556,407000.0
2013-04-25 09:40:00,61.04,61.07,61.02,61.06,562400.0,42.1556,42.1763,42.1418,42.1694,562400.0
2013-04-25 09:45:00,61.06,61.07,61.01,61.02,341700.0,42.1694,42.1763,42.1348,42.1418,341700.0
2013-04-25 09:50:00,61.02,61.07,60.99,61.06,621300.0,42.1418,42.1763,42.121,42.1694,621300.0
2013-04-25 09:55:00,61.06,61.09,61.03,61.04,202900.0,42.1694,42.1901,42.1487,42.1556,202900.0
2013-04-25 10:00:00,61.05,61.05,61.02,61.03,159500.0,42.1625,42.1625,42.1418,42.1487,159500.0
2013-04-25 10:05:00,61.04,61.07,61.03,61.04,206100.0,42.1556,42.1763,42.1487,42.1556,206100.0
2013-04-25 10:10:00,61.05,61.05,61.01,61.02,197200.0,42.1625,42.1625,42.1348,42.1418,197200.0
2013-04-25 10:15:00,61.03,61.08,61.02,61.06,96600.0,42.1487,42.1832,42.1418,42.1694,96600.0
2013-04-25 10:20:00,61.07,61.07,61.04,61.05,333500.0,42.1763,42.1763,42.1556,42.1625,333500.0
2013-04-25 10:25:00,61.05,61.07,61.03,61.06,431700.0,42.1625,42.1763,42.1487,42.1694,431700.0
2013-04-25 10:30:00,61.06,61.09,61.06,61.08,210800.0,42.1694,42.1901,42.1694,42.1832,210800.0
2013-04-25 10:35:00,61.09,61.15,61.08,61.12,341300.0,42.1901,42.2315,42.1832,42.2108,341300.0
2013-04-25 10:40:00,61.12,61.16,61.11,61.16,741300.0,42.2108,42.2384,42.2039,42.2384,741300.0
2013-04-25 10:45:00,61.16,61.16,61.12,61.13,410100.0,42.2384,42.2384,42.2108,42.2177,410100.0
2013-04-25 10:50:00,61.13,61.19,61.13,61.16,156200.0,42.2177,42.2592,42.2177,42.2384,156200.0
2013-04-25 10:55:00,61.16,61.2,61.15,61.17,187400.0,42.2384,42.2661,42.2315,42.2453,187400.0
2013-04-25 11:00:00,61.17,61.24,61.17,61.22,477500.0,42.2453,42.2937,42.2453,42.2799,477500.0
2013-04-25 11:05:00,61.22,61.23,61.17,61.17,146500.0,42.2799,42.2868,42.2453,42.2453,146500.0
2013-04-25 11:10:00,61.18,61.19,61.16,61.16,134400.0,42.2523,42.2592,42.2384,42.2384,134400.0
2013-04-25 11:15:00,61.16,61.2,61.16,61.17,179600.0,42.2384,42.2661,42.2384,42.2453,179600.0
2013-04-25 11:20:00,61.17,61.19,61.17,61.18,49300.0,42.2453,42.2592,42.2453,42.2523,49300.0
2013-04-25 11:25:00,61.19,61.19,61.13,61.13,142000.0,42.2592,42.2592,42.2177,42.2177,142000.0
2013-04-25 11:30:00,61.13,61.2,61.12,61.18,321300.0,42.2177,42.2661,42.2108,42.2523,321300.0
2013-04-25 11:35:00,61.18,61.19,61.15,61.16,166000.0,42.2523,42.2592,42.2315,42.2384,166000.0
2013-04-25 11:40:00,61.16,61.17,61.13,61.14,115000.0,42.2384,42.2453,42.2177,42.2246,115000.0
2013-04-25 11:45:00,61.13,61.16,61.13,61.14,53000.0,42.2177,42.2384,42.2177,42.2246,53000.0
2013-04-25 11:50:00,61.13,61.15,61.13,61.14,80000.0,42.2177,42.2315,42.2177,42.2246,80000.0
2013-04-25 11:55:00,61.13,61.15,61.12,61.14,302800.0,42.2177,42.2315,42.2108,42.2246,302800.0
2013-04-25 12:00:00,61.13,61.15,61.12,61.14,251000.0,42.2177,42.2315,42.2108,42.2246,251000.0
2013-04-25 12:05:00,61.14,61.14,61.11,61.13,123900.0,42.2246,42.2246,42.2039,42.2177,123900.0
2013-04-25 12:10:00,61.12,61.13,61.11,61.12,83500.0,42.2108,42.2177,42.2039,42.2108,83500.0
2013-04-25 12:15:00,61.12,61.14,61.1,61.14,161700.0,42.2108,42.2246,42.197,42.2246,161700.0
2013-04-25 12:20:00,61.13,61.14,61.1,61.1,113400.0,42.2177,42.2246,42.197,42.197,113400.0
2013-04-25 12:25:00,61.11,61.12,61.1,61.12,77000.0,42.2039,42.2108,42.197,42.2108,77000.0
2013-04-25 12:30:00,61.12,61.15,61.11,61.12,165700.0,42.2108,42.2315,42.2039,42.2108,165700.0
2013-04-25 12:35:00,61.13,61.13,61.09,61.12,134800.0,42.2177,42.2177,42.1901,42.2108,134800.0
2013-04-25 12:40:00,61.12,61.13,61.09,61.11,123600.0,42.2108,42.2177,42.1901,42.2039,123600.0
2013-04-25 12:45:00,61.11,61.13,61.1,61.12,66600.0,42.2039,42.2177,42.197,42.2108,66600.0
2013-04-25 12:50:00,61.12,61.13,61.11,61.13,69400.0,42.2108,42.2177,42.2039,42.2177,69400.0
2013-04-25 12:55:00,61.13,61.14,61.11,61.12,59600.0,42.2177,42.2246,42.2039,42.2108,59600.0
2013-04-25 13:00:00,61.13,61.13,61.1,61.12,114800.0,42.2177,42.2177,42.197,42.2108,114800.0
2013-04-25 13:05:00,61.11,61.13,61.1,61.1,106900.0,42.2039,42.2177,42.197,42.197,106900.0
2013-04-25 13:10:00,61.11,61.13,61.1,61.13,89600.0,42.2039,42.2177,42.197,42.2177,89600.0
2013-04-25 13:15:00,61.12,61.2,61.12,61.19,401400.0,42.2108,42.2661,42.2108,42.2592,401400.0
2013-04-25 13:20:00,61.19,61.19,61.17,61.19,70100.0,42.2592,42.2592,42.2453,42.2592,70100.0
2013-04-25 13:25:00,61.18,61.2,61.17,61.19,162900.0,42.2523,42.2661,42.2453,42.2592,162900.0
2013-04-25 13:30:00,61.19,61.22,61.19,61.22,307400.0,42.2592,42.2799,42.2592,42.2799,307400.0
2013-04-25 13:35:00,61.22,61.23,61.21,61.23,213700.0,42.2799,42.2868,42.273,42.2868,213700.0
2013-04-25 13:40:00,61.23,61.25,61.22,61.23,240000.0,42.2868,42.3006,42.2799,42.2868,240000.0
2013-04-25 13:45:00,61.24,61.25,61.22,61.23,245100.0,42.2937,42.3006,42.2799,42.2868,245100.0
2013-04-25 13:50:00,61.23,61.23,61.22,61.23,22900.0,42.2868,42.2868,42.2799,42.2868,22900.0
2013-04-25 13:55:00,61.23,61.25,61.22,61.24,98900.0,42.2868,42.3006,42.2799,42.2937,98900.0
2013-04-25 14:00:00,61.24,61.27,61.24,61.27,42700.0,42.2937,42.3144,42.2937,42.3144,42700.0
2013-04-25 14:05:00,61.28,61.3,61.26,61.29,118700.0,42.3213,42.3351,42.3075,42.3282,118700.0
2013-04-25 14:10:00,61.29,61.3,61.28,61.3,18300.0,42.3282,42.3351,42.3213,42.3351,18300.0
2013-04-25 14:15:00,61.3,61.3,61.26,61.27,45900.0,42.3351,42.3351,42.3075,42.3144,45900.0
2013-04-25 14:20:00,61.27,61.28,61.26,61.28,29900.0,42.3144,42.3213,42.3075,42.3213,29900.0
2013-04-25 14:25:00,61.27,61.28,61.26,61.28,98300.0,42.3144,42.3213,42.3075,42.3213,98300.0
2013-04-25 14:30:00,61.27,61.28,61.24,61.24,40900.0,42.3144,42.3213,42.2937,42.2937,40900.0
2013-04-25 14:35:00,61.25,61.26,61.24,61.26,42700.0,42.3006,42.3075,42.2937,42.3075,42700.0
2013-04-25 14:40:00,61.26,61.27,61.24,61.24,170500.0,42.3075,42.3144,42.2937,42.2937,170500.0
2013-04-25 14:45:00,61.25,61.26,61.24,61.25,51500.0,42.3006,42.3075,42.2937,42.3006,51500.0
2013-04-25 14:50:00,61.24,61.25,61.18,61.18,170900.0,42.2937,42.3006,42.2523,42.2523,170900.0
2013-04-25 14:55:00,61.18,61.18,61.13,61.14,93300.0,42.2523,42.2523,42.2177,42.2246,93300.0
2013-04-25 15:00:00,61.14,61.15,61.08,61.09,227700.0,42.2246,42.2315,42.1832,42.1901,227700.0
2013-04-25 15:05:00,61.1,61.1,61.01,61.03,319900.0,42.197,42.197,42.1348,42.1487,319900.0
2013-04-25 15:10:00,61.02,61.07,60.98,61.06,132600.0,42.1418,42.1763,42.1141,42.1694,132600.0
2013-04-25 15:15:00,61.06,61.08,60.99,61.01,118300.0,42.1694,42.1832,42.121,42.1348,118300.0
2013-04-25 15:20:00,61.01,61.02,60.97,60.99,139300.0,42.1348,42.1418,42.1072,42.121,139300.0
2013-04-25 15:25:00,60.99,61.02,60.98,61.0,309700.0,42.121,42.1418,42.1141,42.1279,309700.0
2013-04-25 15:30:00,61.0,61.02,60.98,61.01,103300.0,42.1279,42.1418,42.1141,42.1348,103300.0
2013-04-25 15:35:00,61.02,61.05,61.02,61.04,119700.0,42.1418,42.1625,42.1418,42.1556,119700.0
2013-04-25 15:40:00,61.04,61.05,61.02,61.04,138500.0,42.1556,42.1625,42.1418,42.1556,138500.0
2013-04-25 15:45:00,61.04,61.06,61.01,61.04,207000.0,42.1556,42.1694,42.1348,42.1556,207000.0
2013-04-25 15:50:00,61.05,61.05,60.96,60.97,267600.0,42.1625,42.1625,42.1003,42.1072,267600.0
2013-04-25 15:55:00,60.96,61.03,60.96,61.03,1361400.0,42.1003,42.1487,42.1003,42.1487,1361400.0
2013-04-26 09:30:00,60.96,61.01,60.95,60.97,201000.0,42.1003,42.1348,42.0934,42.1072,201000.0
2013-04-26 09:35:00,60.97,61.0,60.9,60.91,308300.0,42.1072,42.1279,42.0589,42.0658,308300.0
2013-04-26 09:40:00,60.9,60.95,60.89,60.93,293400.0,42.0589,42.0934,42.052,42.0796,293400.0
2013-04-26 09:45:00,60.92,60.96,60.9,60.94,104300.0,42.0727,42.1003,42.0589,42.0865,104300.0
2013-04-26 09:50:00,60.94,61.02,60.94,60.99,166500.0,42.0865,42.1418,42.0865,42.121,166500.0
2013-04-26 09:55:00,61.0,61.07,60.99,61.05,206600.0,42.1279,42.1763,42.121,42.1625,206600.0
2013-04-26 10:00:00,61.05,61.08,61.01,61.02,112900.0,42.1625,42.1832,42.1348,42.1418,112900.0
2013-04-26 10:05:00,61.02,61.04,61.01,61.02,97400.0,42.1418,42.1556,42.1348,42.1418,97400.0
2013-04-26 10:10:00,61.02,61.05,60.95,61.0,290600.0,42.1418,42.1625,42.0934,42.1279,290600.0
2013-04-26 10:15:00,61.0,61.01,60.95,60.99,287800.0,42.1279,42.1348,42.0934,42.121,287800.0
2013-04-26 10:20:00,60.98,60.98,60.94,60.97,293800.0,42.1141,42.1141,42.0865,42.1072,293800.0
2013-04-26 10:25:00,60.97,61.06,60.97,61.06,206700.0,42.1072,42.1694,42.1072,42.1694,206700.0
2013-04-26 10:30:00,61.05,61.05,60.98,60.99,135500.0,42.1625,42.1625,42.1141,42.121,135500.0
2013-04-26 10:35:00,61.0,61.04,60.98,61.02,108600.0,42.1279,42.1556,42.1141,42.1418,108600.0
2013-04-26 10:40:00,61.03,61.05,61.0,61.04,121800.0,42.1487,42.1625,42.1279,42.1556,121800.0
2013-04-26 10:45:00,61.04,61.05,61.01,61.03,75800.0,42.1556,42.1625,42.1348,42.1487,75800.0
2013-04-26 10:50:00,61.03,61.03,60.98,60.98,80900.0,42.1487,42.1487,42.1141,42.1141,80900.0
2013-04-26 10:55:00,60.98,61.02,60.96,60.98,117600.0,42.1141,42.1418,42.1003,42.1141,117600.0
2013-04-26 11:00:00,60.98,60.99,60.96,60.98,177300.0,42.1141,42.121,42.1003,42.1141,177300.0
2013-04-26 11:05:00,60.98,61.0,60.96,60.96,219600.0,42.1141,42.1279,42.1003,42.1003,219600.0
2013-04-26 11:10:00,60.97,60.99,60.95,60.96,577800.0,42.1072,42.121,42.0934,42.1003,577800.0
2013-04-26 11:15:00,60.96,60.99,60.94,60.96,837000.0,42.1003,42.121,42.0865,42.1003,837000.0
2013-04-26 11:20:00,60.95,60.98,60.94,60.97,93500.0,42.0934,42.1141,42.0865,42.1072,93500.0
2013-04-26 11:25:00,60.98,61.01,60.95,60.99,125800.0,42.1141,42.1348,42.0934,42.121,125800.0
2013-04-26 11:30:00,61.0,61.01,60.97,61.01,112500.0,42.1279,42.1348,42.1072,42.1348,112500.0
2013-04-26 11:35:00,61.01,61.02,60.94,60.98,102700.0,42.1348,42.1418,42.0865,42.1141,102700.0
2013-04-26 11:40:00,60.98,60.99,60.94,60.96,108300.0,42.1141,42.121,42.0865,42.1003,108300.0
2013-04-26 11:45:00,60.96,60.97,60.9,60.91,107400.0,42.1003,42.1072,42.0589,42.0658,107400.0
2013-04-26 11:50:00,60.91,60.94,60.9,60.92,88700.0,42.0658,42.0865,42.0589,42.0727,88700.0
2013-04-26 11:55:00,60.92,60.93,60.9,60.93,48100.0,42.0727,42.0796,42.0589,42.0796,48100.0
2013-04-26 12:00:00,60.93,60.94,60.89,60.94,79900.0,42.0796,42.0865,42.052,42.0865,79900.0
2013-04-26 12:05:00,60.94,60.98,60.93,60.97,124900.0,42.0865,42.1141,42.0796,42.1072,124900.0
2013-04-26 12:10:00,60.97,60.99,60.94,60.95,55200.0,42.1072,42.121,42.0865,42.0934,55200.0
2013-04-26 12:15:00,60.96,60.98,60.96,60.97,44100.0,42.1003,42.1141,42.1003,42.1072,44100.0
2013-04-26 12:20:00,60.96,60.97,60.94,60.94,31500.0,42.1003,42.1072,42.0865,42.0865,31500.0
2013-04-26 12:25:00,60.94,60.95,60.94,60.94,84000.0,42.0865,42.0934,42.0865,42.0865,84000.0
2013-04-26 12:30:00,60.93,60.95,60.93,60.95,114900.0,42.0796,42.0934,42.0796,42.0934,114900.0
2013-04-26 12:35:00,60.95,60.96,60.93,60.93,33300.0,42.0934,42.1003,42.0796,42.0796,33300.0
2013-04-26 12:40:00,60.94,60.94,60.92,60.92,46300.0,42.0865,42.0865,42.0727,42.0727,46300.0
2013-04-26 12:45:00,60.92,60.95,60.92,60.95,69100.0,42.0727,42.0934,42.0727,42.0934,69100.0
2013-04-26 12:50:00,60.94,60.97,60.94,60.96,47600.0,42.0865,42.1072,42.0865,42.1003,47600.0
2013-04-26 12:55:00,60.97,60.97,60.95,60.97,88500.0,42.1072,42.1072,42.0934,42.1072,88500.0
2013-04-26 13:00:00,60.96,60.98,60.96,60.98,28100.0,42.1003,42.1141,42.1003,42.1141,28100.0
2013-04-26 13:05:00,60.98,61.01,60.97,61.01,43500.0,42.1141,42.1348,42.1072,42.1348,43500.0
2013-04-26 13:10:00,61.01,61.01,60.99,61.01,24500.0,42.1348,42.1348,42.121,42.1348,24500.0
2013-04-26 13:15:00,61.01,61.01,60.99,61.0,75200.0,42.1348,42.1348,42.121,42.1279,75200.0
2013-04-26 13:20:00,61.0,61.05,61.0,61.04,93000.0,42.1279,42.1625,42.1279,42.1556,93000.0
2013-04-26 13:25:00,61.04,61.08,61.03,61.05,76900.0,42.1556,42.1832,42.1487,42.1625,76900.0
2013-04-26 13:30:00,61.05,61.07,61.04,61.04,60700.0,42.1625,42.1763,42.1556,42.1556,60700.0
2013-04-26 13:35:00,61.03,61.03,61.0,61.01,25700.0,42.1487,42.1487,42.1279,42.1348,25700.0
2013-04-26 13:40:00,61.0,61.04,60.98,61.04,55000.0,42.1279,42.1556,42.1141,42.1556,55000.0
2013-04-26 13:45:00,61.04,61.06,61.03,61.04,217000.0,42.1556,42.1694,42.1487,42.1556,217000.0
2013-04-26 13:50:00,61.04,61.05,61.03,61.04,141200.0,42.1556,42.1625,42.1487,42.1556,141200.0
2013-04-26 13:55:00,61.03,61.05,61.03,61.03,90800.0,42.1487,42.1625,42.1487,42.1487,90800.0
2013-04-26 14:00:00,61.03,61.05,61.03,61.04,36900.0,42.1487,42.1625,42.1487,42.1556,36900.0
2013-04-26 14:05:00,61.05,61.06,61.03,61.04,56600.0,42.1625,42.1694,42.1487,42.1556,56600.0
2013-04-26 14:10:00,61.04,61.05,61.02,61.02,97900.0,42.1556,42.1625,42.1418,42.1418,97900.0
2013-04-26 14:15:00,61.03,61.04,61.02,61.02,56500.0,42.1487,42.1556,42.1418,42.1418,56500.0
2013-04-26 14:20:00,61.02,61.05,61.02,61.05,29500.0,42.1418,42.1625,42.1418,42.1625,29500.0
2013-04-26 14:25:00,61.05,61.06,61.02,61.02,48000.0,42.1625,42.1694,42.1418,42.1418,48000.0
2013-04-26 14:30:00,61.02,61.05,61.02,61.03,35600.0,42.1418,42.1625,42.1418,42.1487,35600.0
2013-04-26 14:35:00,61.02,61.05,61.02,61.04,49500.0,42.1418,42.1625,42.1418,42.1556,49500.0
2013-04-26 14:40:00,61.05,61.06,61.02,61.02,42300.0,42.1625,42.1694,42.1418,42.1418,42300.0
2013-04-26 14:45:00,61.03,61.07,61.01,61.06,526000.0,42.1487,42.1763,42.1348,42.1694,526000.0
2013-04-26 14:50:00,61.07,61.07,61.05,61.05,107600.0,42.1763,42.1763,42.1625,42.1625,107600.0
2013-04-26 14:55:00,61.05,61.08,61.03,61.03,82400.0,42.1625,42.1832,42.1487,42.1487,82400.0
2013-04-26 15:00:00,61.04,61.1,61.04,61.09,97900.0,42.1556,42.197,42.1556,42.1901,97900.0
2013-04-26 15:05:00,61.09,61.1,61.09,61.1,30000.0,42.1901,42.197,42.1901,42.197,30000.0
2013-04-26 15:10:00,61.1,61.1,61.07,61.08,47900.0,42.197,42.197,42.1763,42.1832,47900.0
2013-04-26 15:15:00,61.08,61.09,61.08,61.08,6900.0,42.1832,42.1901,42.1832,42.1832,6900.0
2013-04-26 15:20:00,61.09,61.09,61.07,61.09,66200.0,42.1901,42.1901,42.1763,42.1901,66200.0
2013-04-26 15:25:00,61.08,61.1,61.07,61.1,63300.0,42.1832,42.197,42.1763,42.197,63300.0
2013-04-26 15:30:00,61.1,61.13,61.09,61.13,87600.0,42.197,42.2177,42.1901,42.2177,87600.0
2013-04-26 15:35:00,61.12,61.14,61.11,61.13,92500.0,42.2108,42.2246,42.2039,42.2177,92500.0
2013-04-26 15:40:00,61.12,61.13,61.1,61.1,103600.0,42.2108,42.2177,42.197,42.197,103600.0
2013-04-26 15:45:00,61.1,61.1,61.06,61.08,97100.0,42.197,42.197,42.1694,42.1832,97100.0
2013-04-26 15:50:00,61.08,61.09,61.07,61.08,276400.0,42.1832,42.1901,42.1763,42.1832,276400.0
2013-04-26 15:55:00,61.08,61.1,61.06,61.08,726600.0,42.1832,42.197,42.1694,42.1832,726600.0
2013-04-29 09:30:00,61.36,61.44,61.35,61.42,357900.0,42.3766,42.4318,42.3697,42.418,357900.0
2013-04-29 09:35:00,61.41,61.43,61.39,61.41,124200.0,42.4111,42.4249,42.3973,42.4111,124200.0
2013-04-29 09:40:00,61.4,61.43,61.38,61.39,256300.0,42.4042,42.4249,42.3904,42.3973,256300.0
2013-04-29 09:45:00,61.39,61.44,61.37,61.43,415800.0,42.3973,42.4318,42.3835,42.4249,415800.0
2013-04-29 09:50:00,61.43,61.48,61.43,61.43,118100.0,42.4249,42.4594,42.4249,42.4249,118100.0
2013-04-29 09:55:00,61.43,61.48,61.42,61.47,115600.0,42.4249,42.4594,42.418,42.4525,115600.0
2013-04-29 10:00:00,61.46,61.52,61.45,61.51,218300.0,42.4456,42.4871,42.4387,42.4802,218300.0
2013-04-29 10:05:00,61.52,61.52,61.48,61.5,702800.0,42.4871,42.4871,42.4594,42.4733,702800.0
2013-04-29 10:10:00,61.51,61.51,61.47,61.48,110400.0,42.4802,42.4802,42.4525,42.4594,110400.0
2013-04-29 10:15:00,61.48,61.53,61.48,61.53,121700.0,42.4594,42.494,42.4594,42.494,121700.0
2013-04-29 10:20:00,61.53,61.56,61.53,61.55,175200.0,42.494,42.5147,42.494,42.5078,175200.0
2013-04-29 10:25:00,61.55,61.55,61.52,61.53,62200.0,42.5078,42.5078,42.4871,42.494,62200.0
2013-04-29 10:30:00,61.53,61.57,61.51,61.57,359400.0,42.494,42.5216,42.4802,42.5216,359400.0
2013-04-29 10:35:00,61.57,61.62,61.57,61.59,133100.0,42.5216,42.5561,42.5216,42.5354,133100.0
2013-04-29 10:40:00,61.6,61.62,61.59,61.59,156000.0,42.5423,42.5561,42.5354,42.5354,156000.0
2013-04-29 10:45:00,61.59,61.61,61.58,61.6,202600.0,42.5354,42.5492,42.5285,42.5423,202600.0
2013-04-29 10:50:00,61.6,61.66,61.6,61.64,143300.0,42.5423,42.5838,42.5423,42.5699,143300.0
2013-04-29 10:55:00,61.63,61.65,61.61,61.64,258000.0,42.563,42.5768,42.5492,42.5699,258000.0
2013-04-29 11:00:00,61.64,61.64,61.61,61.62,54300.0,42.5699,42.5699,42.5492,42.5561,54300.0
2013-04-29 11:05:00,61.62,61.64,61.61,61.62,189000.0,42.5561,42.5699,42.5492,42.5561,189000.0
2013-04-29 11:10:00,61.61,61.63,61.61,61.63,71600.0,42.5492,42.563,42.5492,42.563,71600.0
2013-04-29 11:15:00,61.63,61.64,61.61,61.62,223000.0,42.563,42.5699,42.5492,42.5561,223000.0
2013-04-29 11:20:00,61.62,61.66,61.62,61.66,100400.0,42.5561,42.5838,42.5561,42.5838,100400.0
2013-04-29 11:25:00,61.66,61.69,61.65,61.69,177200.0,42.5838,42.6045,42.5768,42.6045,177200.0
2013-04-29 11:30:00,61.68,61.72,61.68,61.69,245100.0,42.5976,42.6252,42.5976,42.6045,245100.0
2013-04-29 11:35:00,61.69,61.7,61.67,61.68,115700.0,42.6045,42.6114,42.5907,42.5976,115700.0
2013-04-29 11:40:00,61.67,61.68,61.67,61.68,162200.0,42.5907,42.5976,42.5907,42.5976,162200.0
2013-04-29 11:45:00,61.68,61.68,61.65,61.66,129300.0,42.5976,42.5976,42.5768,42.5838,129300.0
2013-04-29 11:50:00,61.66,61.67,61.64,61.64,67000.0,42.5838,42.5907,42.5699,42.5699,67000.0
2013-04-29 11:55:00,61.65,61.66,61.65,61.66,25300.0,42.5768,42.5838,42.5768,42.5838,25300.0
2013-04-29 12:00:00,61.66,61.69,61.65,61.69,132100.0,42.5838,42.6045,42.5768,42.6045,132100.0
2013-04-29 12:05:00,61.69,61.7,61.65,61.65,57400.0,42.6045,42.6114,42.5768,42.5768,57400.0
2013-04-29 12:10:00,61.65,61.7,61.64,61.7,117400.0,42.5768,42.6114,42.5699,42.6114,117400.0
2013-04-29 12:15:00,61.69,61.72,61.69,61.72,53800.0,42.6045,42.6252,42.6045,42.6252,53800.0
2013-04-29 12:20:00,61.72,61.76,61.71,61.76,106800.0,42.6252,42.6528,42.6183,42.6528,106800.0
2013-04-29 12:25:00,61.76,61.76,61.74,61.75,358800.0,42.6528,42.6528,42.639,42.6459,358800.0
2013-04-29 12:30:00,61.75,61.76,61.73,61.74,54200.0,42.6459,42.6528,42.6321,42.639,54200.0
2013-04-29 12:35:00,61.75,61.79,61.75,61.78,60400.0,42.6459,42.6735,42.6459,42.6666,60400.0
2013-04-29 12:40:00,61.78,61.79,61.77,61.79,63800.0,42.6666,42.6735,42.6597,42.6735,63800.0
2013-04-29 12:45:00,61.79,61.79,61.77,61.77,62600.0,42.6735,42.6735,42.6597,42.6597,62600.0
2013-04-29 12:50:00,61.78,61.78,61.76,61.76,35400.0,42.6666,42.6666,42.6528,42.6528,35400.0
2013-04-29 12:55:00,61.77,61.78,61.74,61.74,205200.0,42.6597,42.6666,42.639,42.639,205200.0
2013-04-29 13:00:00,61.74,61.75,61.73,61.75,135900.0,42.639,42.6459,42.6321,42.6459,135900.0
2013-04-29 13:05:00,61.75,61.77,61.74,61.74,157900.0,42.6459,42.6597,42.639,42.639,157900.0
2013-04-29 13:10:00,61.75,61.76,61.74,61.75,36000.0,42.6459,42.6528,42.639,42.6459,36000.0
2013-04-29 13:15:00,61.76,61.77,61.74,61.75,152200.0,42.6528,42.6597,42.639,42.6459,152200.0
2013-04-29 13:20:00,61.75,61.77,61.74,61.77,83300.0,42.6459,42.6597,42.639,42.6597,83300.0
2013-04-29 13:25:00,61.77,61.79,61.76,61.79,32300.0,42.6597,42.6735,42.6528,42.6735,32300.0
2013-04-29 13:30:00,61.79,61.8,61.78,61.8,55600.0,42.6735,42.6804,42.6666,42.6804,55600.0
2013-04-29 13:35:00,61.81,61.81,61.8,61.81,131800.0,42.6873,42.6873,42.6804,42.6873,131800.0
2013-04-29 13:40:00,61.8,61.84,61.8,61.83,228400.0,42.6804,42.7081,42.6804,42.7012,228400.0
2013-04-29 13:45:00,61.83,61.89,61.83,61.89,75800.0,42.7012,42.7426,42.7012,42.7426,75800.0
2013-04-29 13:50:00,61.89,61.9,61.88,61.89,118000.0,42.7426,42.7495,42.7357,42.7426,118000.0
2013-04-29 13:55:00,61.89,61.92,61.88,61.89,69000.0,42.7426,42.7633,42.7357,42.7426,69000.0
2013-04-29 14:00:00,61.89,61.91,61.89,61.9,103900.0,42.7426,42.7564,42.7426,42.7495,103900.0
2013-04-29 14:05:00,61.9,61.93,61.89,61.92,74000.0,42.7495,42.7702,42.7426,42.7633,74000.0
2013-04-29 14:10:00,61.92,61.93,61.9,61.91,47700.0,42.7633,42.7702,42.7495,42.7564,47700.0
2013-04-29 14:15:00,61.91,61.91,61.89,61.9,55900.0,42.7564,42.7564,42.7426,42.7495,55900.0
2013-04-29 14:20:00,61.9,61.91,61.88,61.88,42400.0,42.7495,42.7564,42.7357,42.7357,42400.0
2013-04-29 14:25:00,61.88,61.9,61.88,61.9,36600.0,42.7357,42.7495,42.7357,42.7495,36600.0
2013-04-29 14:30:00,61.9,61.91,61.89,61.9,130100.0,42.7495,42.7564,42.7426,42.7495,130100.0
2013-04-29 14:35:00,61.89,61.91,61.89,61.91,53900.0,42.7426,42.7564,42.7426,42.7564,53900.0
2013-04-29 14:40:00,61.91,61.91,61.89,61.9,76200.0,42.7564,42.7564,42.7426,42.7495,76200.0
2013-04-29 14:45:00,61.91,61.91,61.88,61.88,58000.0,42.7564,42.7564,42.7357,42.7357,58000.0
2013-04-29 14:50:00,61.88,61.9,61.88,61.9,42600.0,42.7357,42.7495,42.7357,42.7495,42600.0
2013-04-29 14:55:00,61.9,61.91,61.89,61.91,45000.0,42.7495,42.7564,42.7426,42.7564,45000.0
2013-04-29 15:00:00,61.91,61.91,61.89,61.9,66200.0,42.7564,42.7564,42.7426,42.7495,66200.0
2013-04-29 15:05:00,61.89,61.9,61.85,61.87,145500.0,42.7426,42.7495,42.715,42.7288,145500.0
2013-04-29 15:10:00,61.87,61.87,61.84,61.85,134500.0,42.7288,42.7288,42.7081,42.715,134500.0
2013-04-29 15:15:00,61.86,61.88,61.86,61.88,87300.0,42.7219,42.7357,42.7219,42.7357,87300.0
2013-04-29 15:20:00,61.88,61.89,61.86,61.87,256200.0,42.7357,42.7426,42.7219,42.7288,256200.0
2013-04-29 15:25:00,61.87,61.89,61.85,61.89,276500.0,42.7288,42.7426,42.715,42.7426,276500.0
2013-04-29 15:30:00,61.88,61.89,61.86,61.88,123900.0,42.7357,42.7426,42.7219,42.7357,123900.0
2013-04-29 15:35:00,61.87,61.89,61.86,61.87,448200.0,42.7288,42.7426,42.7219,42.7288,448200.0
2013-04-29 15:40:00,61.87,61.88,61.85,61.88,384900.0,42.7288,42.7357,42.715,42.7357,384900.0
2013-04-29 15:45:00,61.88,61.89,61.86,61.87,391000.0,42.7357,42.7426,42.7219,42.7288,391000.0
2013-04-29 15:50:00,61.86,61.87,61.82,61.83,801600.0,42.7219,42.7288,42.6943,42.7012,801600.0
2013-04-29 15:55:00,61.84,61.86,61.8,61.85,1248500.0,42.7081,42.7219,42.6804,42.715,1248500.0
2013-04-30 09:30:00,61.84,61.88,61.82,61.87,254200.0,42.7081,42.7357,42.6943,42.7288,254200.0
2013-04-30 09:35:00,61.87,61.9,61.85,61.88,168100.0,42.7288,42.7495,42.715,42.7357,168100.0
2013-04-30 09:40:00,61.89,61.91,61.82,61.84,444900.0,42.7426,42.7564,42.6943,42.7081,444900.0
2013-04-30 09:45:00,61.84,61.88,61.8,61.86,253200.0,42.7081,42.7357,42.6804,42.7219,253200.0
2013-04-30 09:50:00,61.87,61.87,61.79,61.8,332000.0,42.7288,42.7288,42.6735,42.6804,332000.0
2013-04-30 09:55:00,61.8,61.81,61.75,61.76,182500.0,42.6804,42.6873,42.6459,42.6528,182500.0
2013-04-30 10:00:00,61.77,61.82,61.71,61.76,407400.0,42.6597,42.6943,42.6183,42.6528,407400.0
2013-04-30 10:05:00,61.75,61.78,61.72,61.76,291700.0,42.6459,42.6666,42.6252,42.6528,291700.0
2013-04-30 10:10:00,61.76,61.82,61.76,61.81,399800.0,42.6528,42.6943,42.6528,42.6873,399800.0
2013-04-30 10:15:00,61.82,61.83,61.78,61.78,206200.0,42.6943,42.7012,42.6666,42.6666,206200.0
2013-04-30 10:20:00,61.78,61.82,61.78,61.81,195800.0,42.6666,42.6943,42.6666,42.6873,195800.0
2013-04-30 10:25:00,61.8,61.85,61.8,61.83,600900.0,42.6804,42.715,42.6804,42.7012,600900.0
2013-04-30 10:30:00,61.83,61.87,61.82,61.84,280900.0,42.7012,42.7288,42.6943,42.7081,280900.0
2013-04-30 10:35:00,61.85,61.86,61.84,61.85,244900.0,42.715,42.7219,42.7081,42.715,244900.0
2013-04-30 10:40:00,61.85,61.88,61.84,61.87,513400.0,42.715,42.7357,42.7081,42.7288,513400.0
2013-04-30 10:45:00,61.86,61.93,61.86,61.9,339900.0,42.7219,42.7702,42.7219,42.7495,339900.0
2013-04-30 10:50:00,61.9,61.92,61.89,61.9,460500.0,42.7495,42.7633,42.7426,42.7495,460500.0
2013-04-30 10:55:00,61.9,61.9,61.85,61.9,206500.0,42.7495,42.7495,42.715,42.7495,206500.0
2013-04-30 11:00:00,61.9,61.91,61.88,61.88,298700.0,42.7495,42.7564,42.7357,42.7357,298700.0
2013-04-30 11:05:00,61.89,61.92,61.88,61.91,244800.0,42.7426,42.7633,42.7357,42.7564,244800.0
2013-04-30 11:10:00,61.91,61.94,61.88,61.89,484100.0,42.7564,42.7771,42.7357,42.7426,484100.0
2013-04-30 11:15:00,61.89,61.92,61.86,61.92,251900.0,42.7426,42.7633,42.7219,42.7633,251900.0
2013-04-30 11:20:00,61.92,61.94,61.9,61.92,528900.0,42.7633,42.7771,42.7495,42.7633,528900.0
2013-04-30 11:25:00,61.92,61.94,61.89,61.89,350400.0,42.7633,42.7771,42.7426,42.7426,350400.0
2013-04-30 11:30:00,61.9,61.94,61.88,61.92,376000.0,42.7495,42.7771,42.7357,42.7633,376000.0
2013-04-30 11:35:00,61.92,61.95,61.92,61.94,210200.0,42.7633,42.784,42.7633,42.7771,210200.0
2013-04-30 11:40:00,61.94,61.95,61.92,61.94,448100.0,42.7771,42.784,42.7633,42.7771,448100.0
2013-04-30 11:45:00,61.93,61.94,61.93,61.94,90500.0,42.7702,42.7771,42.7702,42.7771,90500.0
2013-04-30 11:50:00,61.94,61.96,61.93,61.95,218600.0,42.7771,42.7909,42.7702,42.784,218600.0
2013-04-30 11:55:00,61.94,61.96,61.94,61.94,226600.0,42.7771,42.7909,42.7771,42.7771,226600.0
2013-04-30 12:00:00,61.95,61.96,61.93,61.94,243900.0,42.784,42.7909,42.7702,42.7771,243900.0
2013-04-30 12:05:00,61.93,61.99,61.93,61.98,141600.0,42.7702,42.8117,42.7702,42.8048,141600.0
2013-04-30 12:10:00,61.98,62.0,61.97,61.99,102200.0,42.8048,42.8186,42.7978,42.8117,102200.0
2013-04-30 12:15:00,61.99,61.99,61.93,61.95,227800.0,42.8117,42.8117,42.7702,42.784,227800.0
2013-04-30 12:20:00,61.95,61.95,61.93,61.95,97600.0,42.784,42.784,42.7702,42.784,97600.0
2013-04-30 12:25:00,61.95,61.95,61.91,61.92,136600.0,42.784,42.784,42.7564,42.7633,136600.0
2013-04-30 12:30:00,61.93,61.93,61.9,61.9,75900.0,42.7702,42.7702,42.7495,42.7495,75900.0
2013-04-30 12:35:00,61.9,61.9,61.88,61.9,43300.0,42.7495,42.7495,42.7357,42.7495,43300.0
2013-04-30 12:40:00,61.89,61.92,61.89,61.92,110000.0,42.7426,42.7633,42.7426,42.7633,110000.0
2013-04-30 12:45:00,61.92,61.95,61.9,61.95,170600.0,42.7633,42.784,42.7495,42.784,170600.0
2013-04-30 12:50:00,61.95,61.95,61.93,61.94,149500.0,42.784,42.784,42.7702,42.7771,149500.0
2013-04-30 12:55:00,61.94,61.97,61.94,61.97,75900.0,42.7771,42.7978,42.7771,42.7978,75900.0
2013-04-30 13:00:00,61.97,61.98,61.95,61.96,76600.0,42.7978,42.8048,42.784,42.7909,76600.0
2013-04-30 13:05:00,61.96,61.97,61.95,61.97,22500.0,42.7909,42.7978,42.784,42.7978,22500.0
2013-04-30 13:10:00,61.97,61.98,61.95,61.95,60400.0,42.7978,42.8048,42.784,42.784,60400.0
2013-04-30 13:15:00,61.96,61.98,61.96,61.98,45400.0,42.7909,42.8048,42.7909,42.8048,45400.0
2013-04-30 13:20:00,61.98,61.98,61.96,61.96,56700.0,42.8048,42.8048,42.7909,42.7909,56700.0
2013-04-30 13:25:00,61.97,61.97,61.95,61.95,77800.0,42.7978,42.7978,42.784,42.784,77800.0
2013-04-30 13:30:00,61.95,61.95,61.93,61.94,67900.0,42.784,42.784,42.7702,42.7771,67900.0
2013-04-30 13:35:00,61.94,61.94,61.92,61.92,59000.0,42.7771,42.7771,42.7633,42.7633,59000.0
2013-04-30 13:40:00,61.92,61.93,61.91,61.92,87900.0,42.7633,42.7702,42.7564,42.7633,87900.0
2013-04-30 13:45:00,61.91,61.92,61.9,61.91,235400.0,42.7564,42.7633,42.7495,42.7564,235400.0
2013-04-30 13:50:00,61.92,61.93,61.91,61.93,37500.0,42.7633,42.7702,42.7564,42.7702,37500.0
2013-04-30 13:55:00,61.93,61.94,61.93,61.94,155200.0,42.7702,42.7771,42.7702,42.7771,155200.0
2013-04-30 14:00:00,61.94,61.94,61.88,61.89,230500.0,42.7771,42.7771,42.7357,42.7426,230500.0
2013-04-30 14:05:00,61.89,61.9,61.85,61.86,286600.0,42.7426,42.7495,42.715,42.7219,286600.0
2013-04-30 14:10:00,61.86,61.89,61.86,61.87,190200.0,42.7219,42.7426,42.7219,42.7288,190200.0
2013-04-30 14:15:00,61.87,61.88,61.84,61.87,150600.0,42.7288,42.7357,42.7081,42.7288,150600.0
2013-04-30 14:20:00,61.86,61.9,61.86,61.89,237000.0,42.7219,42.7495,42.7219,42.7426,237000.0
2013-04-30 14:25:00,61.9,61.9,61.87,61.88,188500.0,42.7495,42.7495,42.7288,42.7357,188500.0
2013-04-30 14:30:00,61.88,61.89,61.85,61.85,87300.0,42.7357,42.7426,42.715,42.715,87300.0
2013-04-30 14:35:00,61.85,61.88,61.84,61.88,178100.0,42.715,42.7357,42.7081,42.7357,178100.0
2013-04-30 14:40:00,61.88,61.89,61.87,61.89,189400.0,42.7357,42.7426,42.7288,42.7426,189400.0
2013-04-30 14:45:00,61.89,61.9,61.88,61.89,190800.0,42.7426,42.7495,42.7357,42.7426,190800.0
2013-04-30 14:50:00,61.9,61.91,61.88,61.89,91800.0,42.7495,42.7564,42.7357,42.7426,91800.0
2013-04-30 14:55:00,61.89,61.94,61.89,61.94,220600.0,42.7426,42.7771,42.7426,42.7771,220600.0
2013-04-30 15:00:00,61.94,61.94,61.89,61.89,291700.0,42.7771,42.7771,42.7426,42.7426,291700.0
2013-04-30 15:05:00,61.89,61.91,61.89,61.91,124900.0,42.7426,42.7564,42.7426,42.7564,124900.0
2013-04-30 15:10:00,61.91,61.91,61.9,61.9,173600.0,42.7564,42.7564,42.7495,42.7495,173600.0
2013-04-30 15:15:00,61.91,61.94,61.9,61.94,150400.0,42.7564,42.7771,42.7495,42.7771,150400.0
2013-04-30 15:20:00,61.93,61.95,61.93,61.95,244000.0,42.7702,42.784,42.7702,42.784,244000.0
2013-04-30 15:25:00,61.95,61.98,61.94,61.98,256900.0,42.784,42.8048,42.7771,42.8048,256900.0
2013-04-30 15:30:00,61.98,61.98,61.97,61.97,192400.0,42.8048,42.8048,42.7978,42.7978,192400.0
2013-04-30 15:35:00,61.97,61.99,61.95,61.99,294100.0,42.7978,42.8117,42.784,42.8117,294100.0
2013-04-30 15:40:00,61.98,61.99,61.95,61.97,387400.0,42.8048,42.8117,42.784,42.7978,387400.0
2013-04-30 15:45:00,61.97,61.98,61.96,61.97,238600.0,42.7978,42.8048,42.7909,42.7978,238600.0
2013-04-30 15:50:00,61.98,61.98,61.94,61.95,673800.0,42.8048,42.8048,42.7771,42.784,673800.0
2013-04-30 15:55:00,61.95,61.97,61.94,61.96,2751700.0,42.784,42.7978,42.7771,42.7909,2751700.0
2013-05-01 09:30:00,62.0,62.02,61.9,61.9,298300.0,42.8186,42.8324,42.7495,42.7495,298300.0
2013-05-01 09:35:00,61.91,61.92,61.86,61.88,219000.0,42.7564,42.7633,42.7219,42.7357,219000.0
2013-05-01 09:40:00,61.88,61.91,61.85,61.91,247800.0,42.7357,42.7564,42.715,42.7564,247800.0
2013-05-01 09:45:00,61.9,61.94,61.88,61.89,199100.0,42.7495,42.7771,42.7357,42.7426,199100.0
2013-05-01 09:50:00,61.88,61.89,61.85,61.87,130100.0,42.7357,42.7426,42.715,42.7288,130100.0
2013-05-01 09:55:00,61.87,61.88,61.83,61.85,162800.0,42.7288,42.7357,42.7012,42.715,162800.0
2013-05-01 10:00:00,61.85,61.94,61.81,61.9,509900.0,42.715,42.7771,42.6873,42.7495,509900.0
2013-05-01 10:05:00,61.9,61.9,61.77,61.77,236100.0,42.7495,42.7495,42.6597,42.6597,236100.0
2013-05-01 10:10:00,61.77,61.79,61.69,61.69,200200.0,42.6597,42.6735,42.6045,42.6045,200200.0
2013-05-01 10:15:00,61.69,61.71,61.66,61.67,176900.0,42.6045,42.6183,42.5838,42.5907,176900.0
2013-05-01 10:20:00,61.67,61.72,61.66,61.72,142400.0,42.5907,42.6252,42.5838,42.6252,142400.0
2013-05-01 10:25:00,61.72,61.74,61.7,61.71,128200.0,42.6252,42.639,42.6114,42.6183,128200.0
2013-05-01 10:30:00,61.7,61.73,61.69,61.72,96900.0,42.6114,42.6321,42.6045,42.6252,96900.0
2013-05-01 10:35:00,61.72,61.72,61.66,61.7,152900.0,42.6252,42.6252,42.5838,42.6114,152900.0
2013-05-01 10:40:00,61.7,61.73,61.68,61.72,99700.0,42.6114,42.6321,42.5976,42.6252,99700.0
2013-05-01 10:45:00,61.73,61.73,61.71,61.72,133000.0,42.6321,42.6321,42.6183,42.6252,133000.0
2013-05-01 10:50:00,61.72,61.76,61.7,61.76,128800.0,42.6252,42.6528,42.6114,42.6528,128800.0
2013-05-01 10:55:00,61.76,61.79,61.75,61.78,154900.0,42.6528,42.6735,42.6459,42.6666,154900.0
2013-05-01 11:00:00,61.79,61.8,61.77,61.79,207500.0,42.6735,42.6804,42.6597,42.6735,207500.0
2013-05-01 11:05:00,61.79,61.8,61.78,61.8,115300.0,42.6735,42.6804,42.6666,42.6804,115300.0
2013-05-01 11:10:00,61.79,61.83,61.78,61.83,160900.0,42.6735,42.7012,42.6666,42.7012,160900.0
2013-05-01 11:15:00,61.83,61.84,61.81,61.82,267700.0,42.7012,42.7081,42.6873,42.6943,267700.0
2013-05-01 11:20:00,61.82,61.83,61.79,61.83,331600.0,42.6943,42.7012,42.6735,42.7012,331600.0
2013-05-01 11:25:00,61.83,61.83,61.8,61.8,259200.0,42.7012,42.7012,42.6804,42.6804,259200.0
2013-05-01 11:30:00,61.8,61.83,61.79,61.83,124600.0,42.6804,42.7012,42.6735,42.7012,124600.0
2013-05-01 11:35:00,61.83,61.83,61.76,61.76,331800.0,42.7012,42.7012,42.6528,42.6528,331800.0
2013-05-01 11:40:00,61.76,61.78,61.75,61.78,81000.0,42.6528,42.6666,42.6459,42.6666,81000.0
2013-05-01 11:45:00,61.78,61.78,61.74,61.76,90500.0,42.6666,42.6666,42.639,42.6528,90500.0
2013-05-01 11:50:00,61.77,61.81,61.77,61.81,52200.0,42.6597,42.6873,42.6597,42.6873,52200.0
2013-05-01 11:55:00,61.81,61.83,61.8,61.83,57900.0,42.6873,42.7012,42.6804,42.7012,57900.0
2013-05-01 12:00:00,61.83,61.84,61.81,61.82,134300.0,42.7012,42.7081,42.6873,42.6943,134300.0
2013-05-01 12:05:00,61.82,61.85,61.82,61.84,135800.0,42.6943,42.715,42.6943,42.7081,135800.0
2013-05-01 12:10:00,61.83,61.84,61.8,61.82,313200.0,42.7012,42.7081,42.6804,42.6943,313200.0
2013-05-01 12:15:00,61.81,61.84,61.81,61.82,121900.0,42.6873,42.7081,42.6873,42.6943,121900.0
2013-05-01 12:20:00,61.83,61.85,61.83,61.84,112100.0,42.7012,42.715,42.7012,42.7081,112100.0
2013-05-01 12:25:00,61.83,61.84,61.82,61.83,122800.0,42.7012,42.7081,42.6943,42.7012,122800.0
2013-05-01 12:30:00,61.83,61.83,61.81,61.81,59400.0,42.7012,42.7012,42.6873,42.6873,59400.0
2013-05-01 12:35:00,61.81,61.83,61.78,61.8,602500.0,42.6873,42.7012,42.6666,42.6804,602500.0
2013-05-01 12:40:00,61.8,61.83,61.78,61.82,839200.0,42.6804,42.7012,42.6666,42.6943,839200.0
2013-05-01 12:45:00,61.81,61.82,61.79,61.8,98400.0,42.6873,42.6943,42.6735,42.6804,98400.0
2013-05-01 12:50:00,61.8,61.8,61.78,61.8,59000.0,42.6804,42.6804,42.6666,42.6804,59000.0
2013-05-01 12:55:00,61.8,61.8,61.73,61.73,116800.0,42.6804,42.6804,42.6321,42.6321,116800.0
2013-05-01 13:00:00,61.73,61.74,61.7,61.7,89700.0,42.6321,42.639,42.6114,42.6114,89700.0
2013-05-01 13:05:00,61.69,61.71,61.65,61.67,215200.0,42.6045,42.6183,42.5768,42.5907,215200.0
2013-05-01 13:10:00,61.66,61.69,61.66,61.68,78300.0,42.5838,42.6045,42.5838,42.5976,78300.0
2013-05-01 13:15:00,61.67,61.69,61.66,61.68,75000.0,42.5907,42.6045,42.5838,42.5976,75000.0
2013-05-01 13:20:00,61.68,61.68,61.65,61.68,89300.0,42.5976,42.5976,42.5768,42.5976,89300.0
2013-05-01 13:25:00,61.69,61.69,61.67,61.68,68600.0,42.6045,42.6045,42.5907,42.5976,68600.0
2013-05-01 13:30:00,61.69,61.69,61.66,61.66,99500.0,42.6045,42.6045,42.5838,42.5838,99500.0
2013-05-01 13:35:00,61.66,61.66,61.61,61.64,139900.0,42.5838,42.5838,42.5492,42.5699,139900.0
2013-05-01 13:40:00,61.64,61.64,61.6,61.61,157000.0,42.5699,42.5699,42.5423,42.5492,157000.0
2013-05-01 13:45:00,61.61,61.63,61.6,61.62,116800.0,42.5492,42.563,42.5423,42.5561,116800.0
2013-05-01 13:50:00,61.62,61.65,61.6,61.64,78500.0,42.5561,42.5768,42.5423,42.5699,78500.0
2013-05-01 13:55:00,61.64,61.65,61.62,61.63,147800.0,42.5699,42.5768,42.5561,42.563,147800.0
2013-05-01 14:00:00,61.62,61.72,61.56,61.61,229400.0,42.5561,42.6252,42.5147,42.5492,229400.0
2013-05-01 14:05:00,61.6,61.71,61.59,61.7,131900.0,42.5423,42.6183,42.5354,42.6114,131900.0
2013-05-01 14:10:00,61.7,61.72,61.6,61.71,215500.0,42.6114,42.6252,42.5423,42.6183,215500.0
2013-05-01 14:15:00,61.72,61.73,61.67,61.73,349200.0,42.6252,42.6321,42.5907,42.6321,349200.0
2013-05-01 14:20:00,61.73,61.83,61.73,61.78,389400.0,42.6321,42.7012,42.6321,42.6666,389400.0
2013-05-01 14:25:00,61.78,61.8,61.71,61.73,288300.0,42.6666,42.6804,42.6183,42.6321,288300.0
2013-05-01 14:30:00,61.72,61.75,61.72,61.73,207100.0,42.6252,42.6459,42.6252,42.6321,207100.0
2013-05-01 14:35:00,61.73,61.73,61.71,61.72,298200.0,42.6321,42.6321,42.6183,42.6252,298200.0
2013-05-01 14:40:00,61.72,61.73,61.71,61.73,170500.0,42.6252,42.6321,42.6183,42.6321,170500.0
2013-05-01 14:45:00,61.73,61.73,61.69,61.72,361800.0,42.6321,42.6321,42.6045,42.6252,361800.0
2013-05-01 14:50:00,61.72,61.76,61.7,61.76,387400.0,42.6252,42.6528,42.6114,42.6528,387400.0
2013-05-01 14:55:00,61.77,61.78,61.73,61.75,192800.0,42.6597,42.6666,42.6321,42.6459,192800.0
2013-05-01 15:00:00,61.74,61.75,61.7,61.72,228900.0,42.639,42.6459,42.6114,42.6252,228900.0
2013-05-01 15:05:00,61.7,61.72,61.62,61.62,191100.0,42.6114,42.6252,42.5561,42.5561,191100.0
2013-05-01 15:10:00,61.62,61.63,61.54,61.56,290900.0,42.5561,42.563,42.5009,42.5147,290900.0
2013-05-01 15:15:00,61.56,61.57,61.53,61.55,155500.0,42.5147,42.5216,42.494,42.5078,155500.0
2013-05-01 15:20:00,61.55,61.57,61.48,61.48,456200.0,42.5078,42.5216,42.4594,42.4594,456200.0
2013-05-01 15:25:00,61.49,61.51,61.46,61.48,403500.0,42.4663,42.4802,42.4456,42.4594,403500.0
2013-05-01 15:30:00,61.47,61.56,61.47,61.56,172300.0,42.4525,42.5147,42.4525,42.5147,172300.0
2013-05-01 15:35:00,61.56,61.56,61.5,61.51,482000.0,42.5147,42.5147,42.4733,42.4802,482000.0
2013-05-01 15:40:00,61.5,61.51,61.48,61.49,283000.0,42.4733,42.4802,42.4594,42.4663,283000.0
2013-05-01 15:45:00,61.48,61.5,61.44,61.48,420600.0,42.4594,42.4733,42.4318,42.4594,420600.0
2013-05-01 15:50:00,61.48,61.49,61.44,61.45,343800.0,42.4594,42.4663,42.4318,42.4387,343800.0
2013-05-01 15:55:00,61.46,61.57,61.45,61.57,1361200.0,42.4456,42.5216,42.4387,42.5216,1361200.0
2013-05-02 09:30:00,61.4,61.54,61.36,61.53,493800.0,42.4042,42.5009,42.3766,42.494,493800.0
2013-05-02 09:35:00,61.54,61.6,61.54,61.58,414600.0,42.5009,42.5423,42.5009,42.5285,414600.0
2013-05-02 09:40:00,61.59,61.61,61.55,61.56,328900.0,42.5354,42.5492,42.5078,42.5147,328900.0
2013-05-02 09:45:00,61.56,61.61,61.56,61.6,269300.0,42.5147,42.5492,42.5147,42.5423,269300.0
2013-05-02 09:50:00,61.6,61.63,61.56,61.56,177600.0,42.5423,42.563,42.5147,42.5147,177600.0
2013-05-02 09:55:00,61.56,61.59,61.53,61.53,167500.0,42.5147,42.5354,42.494,42.494,167500.0
2013-05-02 10:00:00,61.54,61.6,61.51,61.54,218800.0,42.5009,42.5423,42.4802,42.5009,218800.0
2013-05-02 10:05:00,61.54,61.57,61.5,61.57,139400.0,42.5009,42.5216,42.4733,42.5216,139400.0
2013-05-02 10:10:00,61.56,61.62,61.56,61.6,146800.0,42.5147,42.5561,42.5147,42.5423,146800.0
2013-05-02 10:15:00,61.61,61.61,61.53,61.53,150200.0,42.5492,42.5492,42.494,42.494,150200.0
2013-05-02 10:20:00,61.53,61.59,61.53,61.55,362500.0,42.494,42.5354,42.494,42.5078,362500.0
2013-05-02 10:25:00,61.56,61.58,61.53,61.54,141700.0,42.5147,42.5285,42.494,42.5009,141700.0
2013-05-02 10:30:00,61.54,61.6,61.53,61.59,201400.0,42.5009,42.5423,42.494,42.5354,201400.0
2013-05-02 10:35:00,61.58,61.58,61.52,61.55,1167500.0,42.5285,42.5285,42.4871,42.5078,1167500.0
2013-05-02 10:40:00,61.56,61.59,61.55,61.59,73600.0,42.5147,42.5354,42.5078,42.5354,73600.0
2013-05-02 10:45:00,61.59,61.6,61.53,61.54,151900.0,42.5354,42.5423,42.494,42.5009,151900.0
2013-05-02 10:50:00,61.54,61.58,61.53,61.56,151400.0,42.5009,42.5285,42.494,42.5147,151400.0
2013-05-02 10:55:00,61.57,61.59,61.56,61.57,95700.0,42.5216,42.5354,42.5147,42.5216,95700.0
2013-05-02 11:00:00,61.56,61.59,61.52,61.54,162900.0,42.5147,42.5354,42.4871,42.5009,162900.0
2013-05-02 11:05:00,61.55,61.58,61.55,61.58,170700.0,42.5078,42.5285,42.5078,42.5285,170700.0
2013-05-02 11:10:00,61.58,61.69,61.57,61.68,223800.0,42.5285,42.6045,42.5216,42.5976,223800.0
2013-05-02 11:15:00,61.67,61.69,61.67,61.68,167400.0,42.5907,42.6045,42.5907,42.5976,167400.0
2013-05-02 11:20:00,61.68,61.73,61.67,61.69,300800.0,42.5976,42.6321,42.5907,42.6045,300800.0
2013-05-02 11:25:00,61.68,61.7,61.67,61.7,302100.0,42.5976,42.6114,42.5907,42.6114,302100.0
2013-05-02 11:30:00,61.69,61.71,61.66,61.67,395400.0,42.6045,42.6183,42.5838,42.5907,395400.0
2013-05-02 11:35:00,61.66,61.67,61.64,61.67,137300.0,42.5838,42.5907,42.5699,42.5907,137300.0
2013-05-02 11:40:00,61.67,61.69,61.65,61.69,652000.0,42.5907,42.6045,42.5768,42.6045,652000.0
2013-05-02 11:45:00,61.69,61.75,61.68,61.74,101200.0,42.6045,42.6459,42.5976,42.639,101200.0
2013-05-02 11:50:00,61.74,61.78,61.73,61.76,119300.0,42.639,42.6666,42.6321,42.6528,119300.0
2013-05-02 11:55:00,61.75,61.77,61.74,61.76,103500.0,42.6459,42.6597,42.639,42.6528,103500.0
2013-05-02 12:00:00,61.77,61.78,61.75,61.75,95800.0,42.6597,42.6666,42.6459,42.6459,95800.0
2013-05-02 12:05:00,61.75,61.77,61.74,61.74,78600.0,42.6459,42.6597,42.639,42.639,78600.0
2013-05-02 12:10:00,61.74,61.75,61.72,61.73,175700.0,42.639,42.6459,42.6252,42.6321,175700.0
2013-05-02 12:15:00,61.73,61.76,61.7,61.71,1674200.0,42.6321,42.6528,42.6114,42.6183,1674200.0
2013-05-02 12:20:00,61.71,61.72,61.7,61.71,45000.0,42.6183,42.6252,42.6114,42.6183,45000.0
2013-05-02 12:25:00,61.72,61.73,61.7,61.71,36700.0,42.6252,42.6321,42.6114,42.6183,36700.0
2013-05-02 12:30:00,61.72,61.75,61.7,61.72,94600.0,42.6252,42.6459,42.6114,42.6252,94600.0
2013-05-02 12:35:00,61.72,61.72,61.71,61.71,25600.0,42.6252,42.6252,42.6183,42.6183,25600.0
2013-05-02 12:40:00,61.71,61.73,61.71,61.72,40500.0,42.6183,42.6321,42.6183,42.6252,40500.0
2013-05-02 12:45:00,61.73,61.77,61.73,61.77,90700.0,42.6321,42.6597,42.6321,42.6597,90700.0
2013-05-02 12:50:00,61.77,61.8,61.76,61.79,89000.0,42.6597,42.6804,42.6528,42.6735,89000.0
2013-05-02 12:55:00,61.8,61.82,61.79,61.82,113300.0,42.6804,42.6943,42.6735,42.6943,113300.0
2013-05-02 13:00:00,61.81,61.83,61.81,61.81,126400.0,42.6873,42.7012,42.6873,42.6873,126400.0
2013-05-02 13:05:00,61.8,61.83,61.8,61.83,413500.0,42.6804,42.7012,42.6804,42.7012,413500.0
2013-05-02 13:10:00,61.83,61.83,61.81,61.82,185700.0,42.7012,42.7012,42.6873,42.6943,185700.0
2013-05-02 13:15:00,61.82,61.85,61.82,61.85,53100.0,42.6943,42.715,42.6943,42.715,53100.0
2013-05-02 13:20:00,61.86,61.86,61.83,61.85,126100.0,42.7219,42.7219,42.7012,42.715,126100.0
2013-05-02 13:25:00,61.85,61.88,61.84,61.86,127500.0,42.715,42.7357,42.7081,42.7219,127500.0
2013-05-02 13:30:00,61.86,61.89,61.85,61.89,88200.0,42.7219,42.7426,42.715,42.7426,88200.0
2013-05-02 13:35:00,61.89,61.89,61.85,61.85,148600.0,42.7426,42.7426,42.715,42.715,148600.0
2013-05-02 13:40:00,61.86,61.86,61.84,61.85,188400.0,42.7219,42.7219,42.7081,42.715,188400.0
2013-05-02 13:45:00,61.84,61.86,61.83,61.85,138500.0,42.7081,42.7219,42.7012,42.715,138500.0
2013-05-02 13:50:00,61.85,61.86,61.83,61.83,275700.0,42.715,42.7219,42.7012,42.7012,275700.0
2013-05-02 13:55:00,61.82,61.84,61.81,61.83,83600.0,42.6943,42.7081,42.6873,42.7012,83600.0
2013-05-02 14:00:00,61.83,61.84,61.82,61.83,82900.0,42.7012,42.7081,42.6943,42.7012,82900.0
2013-05-02 14:05:00,61.82,61.83,61.8,61.81,35600.0,42.6943,42.7012,42.6804,42.6873,35600.0
2013-05-02 14:10:00,61.81,61.81,61.79,61.79,48000.0,42.6873,42.6873,42.6735,42.6735,48000.0
2013-05-02 14:15:00,61.79,61.81,61.79,61.8,42100.0,42.6735,42.6873,42.6735,42.6804,42100.0
2013-05-02 14:20:00,61.8,61.81,61.79,61.8,45500.0,42.6804,42.6873,42.6735,42.6804,45500.0
2013-05-02 14:25:00,61.8,61.81,61.79,61.81,32100.0,42.6804,42.6873,42.6735,42.6873,32100.0
2013-05-02 14:30:00,61.81,61.82,61.8,61.81,136100.0,42.6873,42.6943,42.6804,42.6873,136100.0
2013-05-02 14:35:00,61.81,61.84,61.81,61.83,43900.0,42.6873,42.7081,42.6873,42.7012,43900.0
2013-05-02 14:40:00,61.83,61.84,61.78,61.78,57200.0,42.7012,42.7081,42.6666,42.6666,57200.0
2013-05-02 14:45:00,61.78,61.81,61.78,61.8,137600.0,42.6666,42.6873,42.6666,42.6804,137600.0
2013-05-02 14:50:00,61.8,61.8,61.78,61.78,114100.0,42.6804,42.6804,42.6666,42.6666,114100.0
2013-05-02 14:55:00,61.78,61.79,61.77,61.79,37600.0,42.6666,42.6735,42.6597,42.6735,37600.0
2013-05-02 15:00:00,61.79,61.79,61.78,61.78,52600.0,42.6735,42.6735,42.6666,42.6666,52600.0
2013-05-02 15:05:00,61.77,61.78,61.76,61.76,33900.0,42.6597,42.6666,42.6528,42.6528,33900.0
2013-05-02 15:10:00,61.77,61.79,61.76,61.79,85600.0,42.6597,42.6735,42.6528,42.6735,85600.0
2013-05-02 15:15:00,61.79,61.8,61.78,61.79,129900.0,42.6735,42.6804,42.6666,42.6735,129900.0
2013-05-02 15:20:00,61.78,61.8,61.78,61.79,98700.0,42.6666,42.6804,42.6666,42.6735,98700.0
2013-05-02 15:25:00,61.79,61.8,61.78,61.8,83100.0,42.6735,42.6804,42.6666,42.6804,83100.0
2013-05-02 15:30:00,61.8,61.81,61.8,61.81,78200.0,42.6804,42.6873,42.6804,42.6873,78200.0
2013-05-02 15:35:00,61.81,61.82,61.8,61.81,132700.0,42.6873,42.6943,42.6804,42.6873,132700.0
2013-05-02 15:40:00,61.82,61.82,61.79,61.79,104200.0,42.6943,42.6943,42.6735,42.6735,104200.0
2013-05-02 15:45:00,61.79,61.79,61.77,61.77,227500.0,42.6735,42.6735,42.6597,42.6597,227500.0
2013-05-02 15:50:00,61.77,61.78,61.75,61.76,446200.0,42.6597,42.6666,42.6459,42.6528,446200.0
2013-05-02 15:55:00,61.76,61.81,61.75,61.8,1168500.0,42.6528,42.6873,42.6459,42.6804,1168500.0
2013-05-03 09:30:00,62.31,62.36,62.28,62.33,347800.0,43.0327,43.0672,43.0119,43.0465,347800.0
2013-05-03 09:35:00,62.33,62.52,62.33,62.5,731100.0,43.0465,43.1777,43.0465,43.1639,731100.0
2013-05-03 09:40:00,62.51,62.59,62.49,62.51,355100.0,43.1708,43.226,43.157,43.1708,355100.0
2013-05-03 09:45:00,62.52,62.57,62.45,62.46,378400.0,43.1777,43.2122,43.1293,43.1362,378400.0
2013-05-03 09:50:00,62.46,62.49,62.44,62.45,253300.0,43.1362,43.157,43.1224,43.1293,253300.0
2013-05-03 09:55:00,62.45,62.45,62.4,62.42,169000.0,43.1293,43.1293,43.0948,43.1086,169000.0
2013-05-03 10:00:00,62.42,62.47,62.35,62.39,432600.0,43.1086,43.1432,43.0603,43.0879,432600.0
2013-05-03 10:05:00,62.39,62.51,62.36,62.49,222200.0,43.0879,43.1708,43.0672,43.157,222200.0
2013-05-03 10:10:00,62.5,62.55,62.47,62.53,108000.0,43.1639,43.1984,43.1432,43.1846,108000.0
2013-05-03 10:15:00,62.53,62.58,62.46,62.47,372600.0,43.1846,43.2191,43.1362,43.1432,372600.0
2013-05-03 10:20:00,62.47,62.54,62.47,62.52,304200.0,43.1432,43.1915,43.1432,43.1777,304200.0
2013-05-03 10:25:00,62.53,62.59,62.53,62.58,204500.0,43.1846,43.226,43.1846,43.2191,204500.0
2013-05-03 10:30:00,62.58,62.63,62.58,62.59,387300.0,43.2191,43.2537,43.2191,43.226,387300.0
2013-05-03 10:35:00,62.59,62.59,62.52,62.53,407200.0,43.226,43.226,43.1777,43.1846,407200.0
2013-05-03 10:40:00,62.52,62.56,62.52,62.55,374700.0,43.1777,43.2053,43.1777,43.1984,374700.0
2013-05-03 10:45:00,62.55,62.57,62.51,62.53,247300.0,43.1984,43.2122,43.1708,43.1846,247300.0
2013-05-03 10:50:00,62.53,62.54,62.49,62.5,182400.0,43.1846,43.1915,43.157,43.1639,182400.0
2013-05-03 10:55:00,62.5,62.53,62.47,62.47,327200.0,43.1639,43.1846,43.1432,43.1432,327200.0
2013-05-03 11:00:00,62.48,62.51,62.47,62.49,128500.0,43.1501,43.1708,43.1432,43.157,128500.0
2013-05-03 11:05:00,62.5,62.53,62.48,62.53,137700.0,43.1639,43.1846,43.1501,43.1846,137700.0
2013-05-03 11:10:00,62.53,62.55,62.5,62.52,238500.0,43.1846,43.1984,43.1639,43.1777,238500.0
2013-05-03 11:15:00,62.52,62.53,62.49,62.51,116300.0,43.1777,43.1846,43.157,43.1708,116300.0
2013-05-03 11:20:00,62.51,62.51,62.49,62.5,262200.0,43.1708,43.1708,43.157,43.1639,262200.0
2013-05-03 11:25:00,62.5,62.52,62.48,62.5,182700.0,43.1639,43.1777,43.1501,43.1639,182700.0
2013-05-03 11:30:00,62.5,62.53,62.49,62.52,360100.0,43.1639,43.1846,43.157,43.1777,360100.0
2013-05-03 11:35:00,62.52,62.54,62.49,62.5,221800.0,43.1777,43.1915,43.157,43.1639,221800.0
2013-05-03 11:40:00,62.5,62.5,62.47,62.47,193400.0,43.1639,43.1639,43.1432,43.1432,193400.0
2013-05-03 11:45:00,62.48,62.5,62.48,62.49,145700.0,43.1501,43.1639,43.1501,43.157,145700.0
2013-05-03 11:50:00,62.49,62.51,62.47,62.48,227400.0,43.157,43.1708,43.1432,43.1501,227400.0
2013-05-03 11:55:00,62.48,62.48,62.43,62.43,211400.0,43.1501,43.1501,43.1155,43.1155,211400.0
2013-05-03 12:00:00,62.44,62.48,62.43,62.47,83100.0,43.1224,43.1501,43.1155,43.1432,83100.0
2013-05-03 12:05:00,62.47,62.48,62.46,62.47,63600.0,43.1432,43.1501,43.1362,43.1432,63600.0
2013-05-03 12:10:00,62.46,62.48,62.46,62.48,41600.0,43.1362,43.1501,43.1362,43.1501,41600.0
2013-05-03 12:15:00,62.48,62.48,62.46,62.48,45100.0,43.1501,43.1501,43.1362,43.1501,45100.0
2013-05-03 12:20:00,62.48,62.49,62.48,62.49,54600.0,43.1501,43.157,43.1501,43.157,54600.0
2013-05-03 12:25:00,62.49,62.51,62.48,62.5,74300.0,43.157,43.1708,43.1501,43.1639,74300.0
2013-05-03 12:30:00,62.5,62.5,62.48,62.5,48100.0,43.1639,43.1639,43.1501,43.1639,48100.0
2013-05-03 12:35:00,62.5,62.5,62.46,62.47,116900.0,43.1639,43.1639,43.1362,43.1432,116900.0
2013-05-03 12:40:00,62.47,62.53,62.46,62.51,175500.0,43.1432,43.1846,43.1362,43.1708,175500.0
2013-05-03 12:45:00,62.52,62.54,62.51,62.53,101000.0,43.1777,43.1915,43.1708,43.1846,101000.0
2013-05-03 12:50:00,62.53,62.55,62.53,62.55,31100.0,43.1846,43.1984,43.1846,43.1984,31100.0
2013-05-03 12:55:00,62.55,62.58,62.54,62.56,212200.0,43.1984,43.2191,43.1915,43.2053,212200.0
2013-05-03 13:00:00,62.57,62.6,62.56,62.58,53600.0,43.2122,43.2329,43.2053,43.2191,53600.0
2013-05-03 13:05:00,62.59,62.6,62.58,62.58,141500.0,43.226,43.2329,43.2191,43.2191,141500.0
2013-05-03 13:10:00,62.59,62.59,62.58,62.59,24600.0,43.226,43.226,43.2191,43.226,24600.0
2013-05-03 13:15:00,62.59,62.6,62.57,62.59,101600.0,43.226,43.2329,43.2122,43.226,101600.0
2013-05-03 13:20:00,62.59,62.59,62.57,62.58,39600.0,43.226,43.226,43.2122,43.2191,39600.0
2013-05-03 13:25:00,62.58,62.58,62.54,62.55,87800.0,43.2191,43.2191,43.1915,43.1984,87800.0
2013-05-03 13:30:00,62.55,62.56,62.53,62.55,44400.0,43.1984,43.2053,43.1846,43.1984,44400.0
2013-05-03 13:35:00,62.55,62.57,62.54,62.56,45100.0,43.1984,43.2122,43.1915,43.2053,45100.0
2013-05-03 13:40:00,62.56,62.57,62.55,62.55,86900.0,43.2053,43.2122,43.1984,43.1984,86900.0
2013-05-03 13:45:00,62.56,62.57,62.55,62.55,149700.0,43.2053,43.2122,43.1984,43.1984,149700.0
2013-05-03 13:50:00,62.56,62.56,62.52,62.52,64100.0,43.2053,43.2053,43.1777,43.1777,64100.0
2013-05-03 13:55:00,62.53,62.53,62.49,62.5,80600.0,43.1846,43.1846,43.157,43.1639,80600.0
2013-05-03 14:00:00,62.5,62.51,62.49,62.5,46800.0,43.1639,43.1708,43.157,43.1639,46800.0
2013-05-03 14:05:00,62.5,62.52,62.49,62.52,106500.0,43.1639,43.1777,43.157,43.1777,106500.0
2013-05-03 14:10:00,62.52,62.53,62.51,62.53,40600.0,43.1777,43.1846,43.1708,43.1846,40600.0
2013-05-03 14:15:00,62.53,62.53,62.52,62.53,33100.0,43.1846,43.1846,43.1777,43.1846,33100.0
2013-05-03 14:20:00,62.53,62.55,62.52,62.54,129300.0,43.1846,43.1984,43.1777,43.1915,129300.0
2013-05-03 14:25:00,62.54,62.57,62.54,62.57,108300.0,43.1915,43.2122,43.1915,43.2122,108300.0
2013-05-03 14:30:00,62.57,62.58,62.56,62.57,63300.0,43.2122,43.2191,43.2053,43.2122,63300.0
2013-05-03 14:35:00,62.56,62.57,62.54,62.54,105600.0,43.2053,43.2122,43.1915,43.1915,105600.0
2013-05-03 14:40:00,62.54,62.54,62.48,62.49,134900.0,43.1915,43.1915,43.1501,43.157,134900.0
2013-05-03 14:45:00,62.49,62.52,62.49,62.52,74500.0,43.157,43.1777,43.157,43.1777,74500.0
2013-05-03 14:50:00,62.52,62.52,62.49,62.49,33900.0,43.1777,43.1777,43.157,43.157,33900.0
2013-05-03 14:55:00,62.5,62.51,62.48,62.49,89100.0,43.1639,43.1708,43.1501,43.157,89100.0
2013-05-03 15:00:00,62.48,62.5,62.48,62.49,72400.0,43.1501,43.1639,43.1501,43.157,72400.0
2013-05-03 15:05:00,62.49,62.49,62.48,62.49,71500.0,43.157,43.157,43.1501,43.157,71500.0
2013-05-03 15:10:00,62.48,62.51,62.48,62.5,82000.0,43.1501,43.1708,43.1501,43.1639,82000.0
2013-05-03 15:15:00,62.51,62.51,62.48,62.51,73600.0,43.1708,43.1708,43.1501,43.1708,73600.0
2013-05-03 15:20:00,62.51,62.52,62.5,62.52,123200.0,43.1708,43.1777,43.1639,43.1777,123200.0
2013-05-03 15:25:00,62.52,62.54,62.51,62.53,662500.0,43.1777,43.1915,43.1708,43.1846,662500.0
2013-05-03 15:30:00,62.52,62.54,62.52,62.54,104700.0,43.1777,43.1915,43.1777,43.1915,104700.0
2013-05-03 15:35:00,62.54,62.58,62.54,62.56,231700.0,43.1915,43.2191,43.1915,43.2053,231700.0
2013-05-03 15:40:00,62.56,62.59,62.56,62.59,257000.0,43.2053,43.226,43.2053,43.226,257000.0
2013-05-03 15:45:00,62.59,62.59,62.54,62.55,336300.0,43.226,43.226,43.1915,43.1984,336300.0
2013-05-03 15:50:00,62.56,62.58,62.52,62.55,1827700.0,43.2053,43.2191,43.1777,43.1984,1827700.0
2013-05-03 15:55:00,62.55,62.57,62.54,62.56,1060200.0,43.1984,43.2122,43.1915,43.2053,1060200.0
2013-05-06 09:30:00,62.28,62.37,62.28,62.36,280500.0,43.0119,43.0741,43.0119,43.0672,280500.0
2013-05-06 09:35:00,62.37,62.41,62.36,62.37,167600.0,43.0741,43.1017,43.0672,43.0741,167600.0
2013-05-06 09:40:00,62.37,62.38,62.32,62.35,119100.0,43.0741,43.081,43.0396,43.0603,119100.0
2013-05-06 09:45:00,62.35,62.36,62.32,62.33,94800.0,43.0603,43.0672,43.0396,43.0465,94800.0
2013-05-06 09:50:00,62.33,62.33,62.31,62.32,118600.0,43.0465,43.0465,43.0327,43.0396,118600.0
2013-05-06 09:55:00,62.32,62.32,62.28,62.29,87800.0,43.0396,43.0396,43.0119,43.0188,87800.0
2013-05-06 10:00:00,62.29,62.32,62.29,62.32,59500.0,43.0188,43.0396,43.0188,43.0396,59500.0
2013-05-06 10:05:00,62.32,62.35,62.31,62.33,77000.0,43.0396,43.0603,43.0327,43.0465,77000.0
2013-05-06 10:10:00,62.34,62.37,62.34,62.35,108300.0,43.0534,43.0741,43.0534,43.0603,108300.0
2013-05-06 10:15:00,62.34,62.37,62.34,62.35,80000.0,43.0534,43.0741,43.0534,43.0603,80000.0
2013-05-06 10:20:00,62.36,62.37,62.32,62.32,77400.0,43.0672,43.0741,43.0396,43.0396,77400.0
2013-05-06 10:25:00,62.32,62.35,62.27,62.34,84500.0,43.0396,43.0603,43.005,43.0534,84500.0
2013-05-06 10:30:00,62.35,62.36,62.33,62.34,130600.0,43.0603,43.0672,43.0465,43.0534,130600.0
2013-05-06 10:35:00,62.34,62.35,62.32,62.32,49400.0,43.0534,43.0603,43.0396,43.0396,49400.0
2013-05-06 10:40:00,62.32,62.32,62.27,62.29,276000.0,43.0396,43.0396,43.005,43.0188,276000.0
2013-05-06 10:45:00,62.28,62.3,62.27,62.27,97000.0,43.0119,43.0257,43.005,43.005,97000.0
2013-05-06 10:50:00,62.27,62.28,62.23,62.24,100500.0,43.005,43.0119,42.9774,42.9843,100500.0
2013-05-06 10:55:00,62.25,62.25,62.22,62.25,37200.0,42.9912,42.9912,42.9705,42.9912,37200.0
2013-05-06 11:00:00,62.24,62.27,62.23,62.26,92100.0,42.9843,43.005,42.9774,42.9981,92100.0
2013-05-06 11:05:00,62.25,62.26,62.23,62.26,61200.0,42.9912,42.9981,42.9774,42.9981,61200.0
2013-05-06 11:10:00,62.26,62.28,62.25,62.27,41600.0,42.9981,43.0119,42.9912,43.005,41600.0
2013-05-06 11:15:00,62.27,62.28,62.26,62.28,64000.0,43.005,43.0119,42.9981,43.0119,64000.0
2013-05-06 11:20:00,62.28,62.3,62.27,62.3,14000.0,43.0119,43.0257,43.005,43.0257,14000.0
2013-05-06 11:25:00,62.3,62.33,62.28,62.33,53500.0,43.0257,43.0465,43.0119,43.0465,53500.0
2013-05-06 11:30:00,62.33,62.33,62.29,62.3,108800.0,43.0465,43.0465,43.0188,43.0257,108800.0
2013-05-06 11:35:00,62.3,62.32,62.3,62.31,119700.0,43.0257,43.0396,43.0257,43.0327,119700.0
2013-05-06 11:40:00,62.32,62.33,62.31,62.33,72700.0,43.0396,43.0465,43.0327,43.0465,72700.0
2013-05-06 11:45:00,62.33,62.35,62.33,62.35,51400.0,43.0465,43.0603,43.0465,43.0603,51400.0
2013-05-06 11:50:00,62.35,62.36,62.34,62.36,23700.0,43.0603,43.0672,43.0534,43.0672,23700.0
2013-05-06 11:55:00,62.36,62.38,62.35,62.36,64900.0,43.0672,43.081,43.0603,43.0672,64900.0
2013-05-06 12:00:00,62.36,62.36,62.35,62.36,47400.0,43.0672,43.0672,43.0603,43.0672,47400.0
2013-05-06 12:05:00,62.36,62.37,62.35,62.37,60900.0,43.0672,43.0741,43.0603,43.0741,60900.0
2013-05-06 12:10:00,62.37,62.37,62.35,62.36,24200.0,43.0741,43.0741,43.0603,43.0672,24200.0
2013-05-06 12:15:00,62.35,62.37,62.35,62.36,48300.0,43.0603,43.0741,43.0603,43.0672,48300.0
2013-05-06 12:20:00,62.37,62.37,62.36,62.37,16600.0,43.0741,43.0741,43.0672,43.0741,16600.0
2013-05-06 12:25:00,62.37,62.38,62.36,62.38,22100.0,43.0741,43.081,43.0672,43.081,22100.0
2013-05-06 12:30:00,62.38,62.38,62.37,62.38,11200.0,43.081,43.081,43.0741,43.081,11200.0
2013-05-06 12:35:00,62.38,62.4,62.38,62.39,46400.0,43.081,43.0948,43.081,43.0879,46400.0
2013-05-06 12:40:00,62.39,62.4,62.38,62.39,35000.0,43.0879,43.0948,43.081,43.0879,35000.0
2013-05-06 12:45:00,62.39,62.4,62.38,62.4,25600.0,43.0879,43.0948,43.081,43.0948,25600.0
2013-05-06 12:50:00,62.39,62.42,62.39,62.41,56200.0,43.0879,43.1086,43.0879,43.1017,56200.0
2013-05-06 12:55:00,62.41,62.41,62.4,62.4,42700.0,43.1017,43.1017,43.0948,43.0948,42700.0
2013-05-06 13:00:00,62.4,62.41,62.38,62.39,73700.0,43.0948,43.1017,43.081,43.0879,73700.0
2013-05-06 13:05:00,62.4,62.4,62.39,62.4,24600.0,43.0948,43.0948,43.0879,43.0948,24600.0
2013-05-06 13:10:00,62.4,62.41,62.38,62.39,73700.0,43.0948,43.1017,43.081,43.0879,73700.0
2013-05-06 13:15:00,62.39,62.41,62.38,62.41,49100.0,43.0879,43.1017,43.081,43.1017,49100.0
2013-05-06 13:20:00,62.41,62.42,62.4,62.42,23400.0,43.1017,43.1086,43.0948,43.1086,23400.0
2013-05-06 13:25:00,62.42,62.42,62.41,62.41,64600.0,43.1086,43.1086,43.1017,43.1017,64600.0
2013-05-06 13:30:00,62.41,62.43,62.41,62.43,29300.0,43.1017,43.1155,43.1017,43.1155,29300.0
2013-05-06 13:35:00,62.43,62.44,62.42,62.44,44600.0,43.1155,43.1224,43.1086,43.1224,44600.0
2013-05-06 13:40:00,62.43,62.45,62.43,62.44,32200.0,43.1155,43.1293,43.1155,43.1224,32200.0
2013-05-06 13:45:00,62.45,62.45,62.44,62.44,15000.0,43.1293,43.1293,43.1224,43.1224,15000.0
2013-05-06 13:50:00,62.45,62.45,62.44,62.45,74900.0,43.1293,43.1293,43.1224,43.1293,74900.0
2013-05-06 13:55:00,62.45,62.47,62.45,62.46,38400.0,43.1293,43.1432,43.1293,43.1362,38400.0
2013-05-06 14:00:00,62.47,62.47,62.46,62.46,66900.0,43.1432,43.1432,43.1362,43.1362,66900.0
2013-05-06 14:05:00,62.46,62.47,62.45,62.45,156200.0,43.1362,43.1432,43.1293,43.1293,156200.0
2013-05-06 14:10:00,62.45,62.47,62.45,62.46,56300.0,43.1293,43.1432,43.1293,43.1362,56300.0
2013-05-06 14:15:00,62.46,62.46,62.45,62.45,17000.0,43.1362,43.1362,43.1293,43.1293,17000.0
2013-05-06 14:20:00,62.45,62.46,62.44,62.46,67200.0,43.1293,43.1362,43.1224,43.1362,67200.0
2013-05-06 14:25:00,62.45,62.46,62.45,62.45,14900.0,43.1293,43.1362,43.1293,43.1293,14900.0
2013-05-06 14:30:00,62.46,62.46,62.45,62.45,35200.0,43.1362,43.1362,43.1293,43.1293,35200.0
2013-05-06 14:35:00,62.45,62.46,62.45,62.46,24700.0,43.1293,43.1362,43.1293,43.1362,24700.0
2013-05-06 14:40:00,62.46,62.46,62.45,62.45,33000.0,43.1362,43.1362,43.1293,43.1293,33000.0
2013-05-06 14:45:00,62.45,62.46,62.43,62.44,46800.0,43.1293,43.1362,43.1155,43.1224,46800.0
2013-05-06 14:50:00,62.43,62.44,62.42,62.43,40200.0,43.1155,43.1224,43.1086,43.1155,40200.0
2013-05-06 14:55:00,62.43,62.43,62.42,62.43,71500.0,43.1155,43.1155,43.1086,43.1155,71500.0
2013-05-06 15:00:00,62.43,62.43,62.42,62.43,33400.0,43.1155,43.1155,43.1086,43.1155,33400.0
2013-05-06 15:05:00,62.43,62.44,62.42,62.43,126200.0,43.1155,43.1224,43.1086,43.1155,126200.0
2013-05-06 15:10:00,62.44,62.44,62.43,62.43,37000.0,43.1224,43.1224,43.1155,43.1155,37000.0
2013-05-06 15:15:00,62.43,62.44,62.43,62.43,51700.0,43.1155,43.1224,43.1155,43.1155,51700.0
2013-05-06 15:20:00,62.43,62.44,62.4,62.41,176200.0,43.1155,43.1224,43.0948,43.1017,176200.0
2013-05-06 15:25:00,62.41,62.42,62.4,62.42,42900.0,43.1017,43.1086,43.0948,43.1086,42900.0
2013-05-06 15:30:00,62.42,62.43,62.41,62.42,48400.0,43.1086,43.1155,43.1017,43.1086,48400.0
2013-05-06 15:35:00,62.43,62.44,62.42,62.44,65400.0,43.1155,43.1224,43.1086,43.1224,65400.0
2013-05-06 15:40:00,62.44,62.45,62.43,62.44,72900.0,43.1224,43.1293,43.1155,43.1224,72900.0
2013-05-06 15:45:00,62.44,62.46,62.43,62.44,128500.0,43.1224,43.1362,43.1155,43.1224,128500.0
2013-05-06 15:50:00,62.44,62.45,62.43,62.45,591300.0,43.1224,43.1293,43.1155,43.1293,591300.0
2013-05-06 15:55:00,62.45,62.47,62.44,62.46,972300.0,43.1293,43.1432,43.1224,43.1362,972300.0
2013-05-07 09:30:00,62.56,62.59,62.54,62.58,272000.0,43.2053,43.226,43.1915,43.2191,272000.0
2013-05-07 09:35:00,62.57,62.63,62.57,62.63,260300.0,43.2122,43.2537,43.2122,43.2537,260300.0
2013-05-07 09:40:00,62.63,62.66,62.61,62.65,108900.0,43.2537,43.2744,43.2398,43.2675,108900.0
2013-05-07 09:45:00,62.64,62.65,62.6,62.61,199800.0,43.2606,43.2675,43.2329,43.2398,199800.0
2013-05-07 09:50:00,62.61,62.65,62.59,62.61,226300.0,43.2398,43.2675,43.226,43.2398,226300.0
2013-05-07 09:55:00,62.61,62.64,62.61,62.64,448900.0,43.2398,43.2606,43.2398,43.2606,448900.0
2013-05-07 10:00:00,62.64,62.65,62.59,62.6,242500.0,43.2606,43.2675,43.226,43.2329,242500.0
2013-05-07 10:05:00,62.6,62.6,62.5,62.5,197400.0,43.2329,43.2329,43.1639,43.1639,197400.0
2013-05-07 10:10:00,62.5,62.5,62.44,62.46,630800.0,43.1639,43.1639,43.1224,43.1362,630800.0
2013-05-07 10:15:00,62.46,62.46,62.38,62.39,733900.0,43.1362,43.1362,43.081,43.0879,733900.0
2013-05-07 10:20:00,62.39,62.45,62.36,62.44,757500.0,43.0879,43.1293,43.0672,43.1224,757500.0
2013-05-07 10:25:00,62.44,62.47,62.44,62.44,265300.0,43.1224,43.1432,43.1224,43.1224,265300.0
2013-05-07 10:30:00,62.44,62.45,62.41,62.44,216800.0,43.1224,43.1293,43.1017,43.1224,216800.0
2013-05-07 10:35:00,62.44,62.44,62.39,62.41,155000.0,43.1224,43.1224,43.0879,43.1017,155000.0
2013-05-07 10:40:00,62.41,62.42,62.38,62.41,99900.0,43.1017,43.1086,43.081,43.1017,99900.0
2013-05-07 10:45:00,62.41,62.48,62.4,62.46,124700.0,43.1017,43.1501,43.0948,43.1362,124700.0
2013-05-07 10:50:00,62.47,62.47,62.41,62.42,94400.0,43.1432,43.1432,43.1017,43.1086,94400.0
2013-05-07 10:55:00,62.42,62.46,62.41,62.43,89000.0,43.1086,43.1362,43.1017,43.1155,89000.0
2013-05-07 11:00:00,62.43,62.44,62.41,62.42,82200.0,43.1155,43.1224,43.1017,43.1086,82200.0
2013-05-07 11:05:00,62.42,62.45,62.42,62.44,133800.0,43.1086,43.1293,43.1086,43.1224,133800.0
2013-05-07 11:10:00,62.44,62.47,62.44,62.46,154800.0,43.1224,43.1432,43.1224,43.1362,154800.0
2013-05-07 11:15:00,62.46,62.46,62.41,62.42,114100.0,43.1362,43.1362,43.1017,43.1086,114100.0
2013-05-07 11:20:00,62.43,62.45,62.42,62.44,103200.0,43.1155,43.1293,43.1086,43.1224,103200.0
2013-05-07 11:25:00,62.44,62.45,62.41,62.43,102200.0,43.1224,43.1293,43.1017,43.1155,102200.0
2013-05-07 11:30:00,62.43,62.46,62.41,62.46,134900.0,43.1155,43.1362,43.1017,43.1362,134900.0
2013-05-07 11:35:00,62.46,62.49,62.46,62.47,184600.0,43.1362,43.157,43.1362,43.1432,184600.0
2013-05-07 11:40:00,62.47,62.48,62.46,62.48,124600.0,43.1432,43.1501,43.1362,43.1501,124600.0
2013-05-07 11:45:00,62.47,62.48,62.44,62.44,307500.0,43.1432,43.1501,43.1224,43.1224,307500.0
2013-05-07 11:50:00,62.44,62.45,62.4,62.4,151800.0,43.1224,43.1293,43.0948,43.0948,151800.0
2013-05-07 11:55:00,62.41,62.44,62.41,62.44,144400.0,43.1017,43.1224,43.1017,43.1224,144400.0
2013-05-07 12:00:00,62.43,62.49,62.43,62.49,371000.0,43.1155,43.157,43.1155,43.157,371000.0
2013-05-07 12:05:00,62.49,62.5,62.48,62.49,121900.0,43.157,43.1639,43.1501,43.157,121900.0
2013-05-07 12:10:00,62.49,62.52,62.49,62.51,182800.0,43.157,43.1777,43.157,43.1708,182800.0
2013-05-07 12:15:00,62.51,62.52,62.5,62.51,146000.0,43.1708,43.1777,43.1639,43.1708,146000.0
2013-05-07 12:20:00,62.52,62.53,62.51,62.52,163200.0,43.1777,43.1846,43.1708,43.1777,163200.0
2013-05-07 12:25:00,62.53,62.53,62.52,62.53,62400.0,43.1846,43.1846,43.1777,43.1846,62400.0
2013-05-07 12:30:00,62.53,62.53,62.52,62.52,78700.0,43.1846,43.1846,43.1777,43.1777,78700.0
2013-05-07 12:35:00,62.53,62.55,62.52,62.55,477100.0,43.1846,43.1984,43.1777,43.1984,477100.0
2013-05-07 12:40:00,62.55,62.56,62.53,62.55,178200.0,43.1984,43.2053,43.1846,43.1984,178200.0
2013-05-07 12:45:00,62.55,62.57,62.54,62.55,193000.0,43.1984,43.2122,43.1915,43.1984,193000.0
2013-05-07 12:50:00,62.56,62.57,62.55,62.57,105000.0,43.2053,43.2122,43.1984,43.2122,105000.0
2013-05-07 12:55:00,62.57,62.59,62.56,62.58,135100.0,43.2122,43.226,43.2053,43.2191,135100.0
2013-05-07 13:00:00,62.58,62.59,62.57,62.59,243000.0,43.2191,43.226,43.2122,43.226,243000.0
2013-05-07 13:05:00,62.58,62.59,62.56,62.57,191500.0,43.2191,43.226,43.2053,43.2122,191500.0
2013-05-07 13:10:00,62.57,62.57,62.55,62.57,149100.0,43.2122,43.2122,43.1984,43.2122,149100.0
2013-05-07 13:15:00,62.56,62.57,62.55,62.57,93100.0,43.2053,43.2122,43.1984,43.2122,93100.0
2013-05-07 13:20:00,62.57,62.58,62.55,62.56,170100.0,43.2122,43.2191,43.1984,43.2053,170100.0
2013-05-07 13:25:00,62.56,62.58,62.55,62.57,74500.0,43.2053,43.2191,43.1984,43.2122,74500.0
2013-05-07 13:30:00,62.58,62.58,62.56,62.57,66500.0,43.2191,43.2191,43.2053,43.2122,66500.0
2013-05-07 13:35:00,62.58,62.6,62.57,62.6,221900.0,43.2191,43.2329,43.2122,43.2329,221900.0
2013-05-07 13:40:00,62.59,62.61,62.59,62.6,62700.0,43.226,43.2398,43.226,43.2329,62700.0
2013-05-07 13:45:00,62.6,62.61,62.59,62.61,84900.0,43.2329,43.2398,43.226,43.2398,84900.0
2013-05-07 13:50:00,62.61,62.61,62.59,62.59,134200.0,43.2398,43.2398,43.226,43.226,134200.0
2013-05-07 13:55:00,62.59,62.6,62.58,62.59,137700.0,43.226,43.2329,43.2191,43.226,137700.0
2013-05-07 14:00:00,62.59,62.59,62.57,62.57,80200.0,43.226,43.226,43.2122,43.2122,80200.0
2013-05-07 14:05:00,62.57,62.58,62.57,62.58,51300.0,43.2122,43.2191,43.2122,43.2191,51300.0
2013-05-07 14:10:00,62.58,62.59,62.57,62.59,58600.0,43.2191,43.226,43.2122,43.226,58600.0
2013-05-07 14:15:00,62.59,62.59,62.58,62.59,30300.0,43.226,43.226,43.2191,43.226,30300.0
2013-05-07 14:20:00,62.59,62.6,62.57,62.6,144600.0,43.226,43.2329,43.2122,43.2329,144600.0
2013-05-07 14:25:00,62.6,62.6,62.58,62.58,102800.0,43.2329,43.2329,43.2191,43.2191,102800.0
2013-05-07 14:30:00,62.58,62.59,62.56,62.56,56600.0,43.2191,43.226,43.2053,43.2053,56600.0
2013-05-07 14:35:00,62.57,62.57,62.56,62.57,55600.0,43.2122,43.2122,43.2053,43.2122,55600.0
2013-05-07 14:40:00,62.57,62.58,62.56,62.58,71600.0,43.2122,43.2191,43.2053,43.2191,71600.0
2013-05-07 14:45:00,62.58,62.6,62.57,62.59,139300.0,43.2191,43.2329,43.2122,43.226,139300.0
2013-05-07 14:50:00,62.59,62.6,62.59,62.6,41300.0,43.226,43.2329,43.226,43.2329,41300.0
2013-05-07 14:55:00,62.6,62.63,62.59,62.63,90800.0,43.2329,43.2537,43.226,43.2537,90800.0
2013-05-07 15:00:00,62.63,62.63,62.6,62.61,175500.0,43.2537,43.2537,43.2329,43.2398,175500.0
2013-05-07 15:05:00,62.61,62.61,62.6,62.6,45500.0,43.2398,43.2398,43.2329,43.2329,45500.0
2013-05-07 15:10:00,62.61,62.61,62.6,62.61,88900.0,43.2398,43.2398,43.2329,43.2398,88900.0
2013-05-07 15:15:00,62.61,62.61,62.6,62.61,97200.0,43.2398,43.2398,43.2329,43.2398,97200.0
2013-05-07 15:20:00,62.61,62.61,62.6,62.61,118800.0,43.2398,43.2398,43.2329,43.2398,118800.0
2013-05-07 15:25:00,62.6,62.61,62.6,62.61,117300.0,43.2329,43.2398,43.2329,43.2398,117300.0
2013-05-07 15:30:00,62.61,62.61,62.55,62.55,271100.0,43.2398,43.2398,43.1984,43.1984,271100.0
2013-05-07 15:35:00,62.56,62.57,62.55,62.57,203600.0,43.2053,43.2122,43.1984,43.2122,203600.0
2013-05-07 15:40:00,62.57,62.58,62.57,62.58,330700.0,43.2122,43.2191,43.2122,43.2191,330700.0
2013-05-07 15:45:00,62.58,62.59,62.57,62.58,341000.0,43.2191,43.226,43.2122,43.2191,341000.0
2013-05-07 15:50:00,62.58,62.58,62.57,62.58,301600.0,43.2191,43.2191,43.2122,43.2191,301600.0
2013-05-07 15:55:00,62.58,62.61,62.57,62.6,913200.0,43.2191,43.2398,43.2122,43.2329,913200.0
2013-05-08 09:30:00,62.9,63.0,62.9,62.97,337100.0,43.4401,43.5092,43.4401,43.4885,337100.0
2013-05-08 09:35:00,62.97,62.97,62.92,62.95,490600.0,43.4885,43.4885,43.4539,43.4747,490600.0
2013-05-08 09:40:00,62.94,63.0,62.94,62.99,230200.0,43.4677,43.5092,43.4677,43.5023,230200.0
2013-05-08 09:45:00,62.99,63.03,62.98,62.99,259700.0,43.5023,43.5299,43.4954,43.5023,259700.0
2013-05-08 09:50:00,63.0,63.05,62.99,63.05,372000.0,43.5092,43.5437,43.5023,43.5437,372000.0
2013-05-08 09:55:00,63.05,63.09,63.03,63.08,433200.0,43.5437,43.5713,43.5299,43.5644,433200.0
2013-05-08 10:00:00,63.08,63.09,63.05,63.07,389600.0,43.5644,43.5713,43.5437,43.5575,389600.0
2013-05-08 10:05:00,63.07,63.07,63.04,63.04,275900.0,43.5575,43.5575,43.5368,43.5368,275900.0
2013-05-08 10:10:00,63.05,63.06,63.04,63.06,243900.0,43.5437,43.5506,43.5368,43.5506,243900.0
2013-05-08 10:15:00,63.05,63.07,63.02,63.03,150800.0,43.5437,43.5575,43.523,43.5299,150800.0
2013-05-08 10:20:00,63.03,63.07,63.02,63.06,288000.0,43.5299,43.5575,43.523,43.5506,288000.0
2013-05-08 10:25:00,63.06,63.11,63.05,63.11,168700.0,43.5506,43.5852,43.5437,43.5852,168700.0
2013-05-08 10:30:00,63.11,63.12,63.07,63.1,216000.0,43.5852,43.5921,43.5575,43.5782,216000.0
2013-05-08 10:35:00,63.1,63.11,63.09,63.11,109800.0,43.5782,43.5852,43.5713,43.5852,109800.0
2013-05-08 10:40:00,63.1,63.13,63.09,63.13,157000.0,43.5782,43.599,43.5713,43.599,157000.0
2013-05-08 10:45:00,63.14,63.17,63.14,63.17,175900.0,43.6059,43.6266,43.6059,43.6266,175900.0
2013-05-08 10:50:00,63.18,63.18,63.14,63.14,181200.0,43.6335,43.6335,43.6059,43.6059,181200.0
2013-05-08 10:55:00,63.14,63.17,63.13,63.13,188500.0,43.6059,43.6266,43.599,43.599,188500.0
2013-05-08 11:00:00,63.14,63.16,63.12,63.15,57900.0,43.6059,43.6197,43.5921,43.6128,57900.0
2013-05-08 11:05:00,63.15,63.17,63.13,63.17,95800.0,43.6128,43.6266,43.599,43.6266,95800.0
2013-05-08 11:10:00,63.18,63.25,63.18,63.24,184000.0,43.6335,43.6818,43.6335,43.6749,184000.0
2013-05-08 11:15:00,63.23,63.26,63.22,63.23,105600.0,43.668,43.6887,43.6611,43.668,105600.0
2013-05-08 11:20:00,63.23,63.25,63.22,63.23,86200.0,43.668,43.6818,43.6611,43.668,86200.0
2013-05-08 11:25:00,63.22,63.26,63.22,63.25,285700.0,43.6611,43.6887,43.6611,43.6818,285700.0
2013-05-08 11:30:00,63.25,63.26,63.19,63.19,242800.0,43.6818,43.6887,43.6404,43.6404,242800.0
2013-05-08 11:35:00,63.2,63.21,63.19,63.19,181600.0,43.6473,43.6542,43.6404,43.6404,181600.0
2013-05-08 11:40:00,63.2,63.2,63.16,63.17,345200.0,43.6473,43.6473,43.6197,43.6266,345200.0
2013-05-08 11:45:00,63.17,63.18,63.16,63.17,44500.0,43.6266,43.6335,43.6197,43.6266,44500.0
2013-05-08 11:50:00,63.17,63.17,63.15,63.15,97200.0,43.6266,43.6266,43.6128,43.6128,97200.0
2013-05-08 11:55:00,63.15,63.18,63.15,63.16,51700.0,43.6128,43.6335,43.6128,43.6197,51700.0
2013-05-08 12:00:00,63.17,63.18,63.16,63.17,45500.0,43.6266,43.6335,43.6197,43.6266,45500.0
2013-05-08 12:05:00,63.17,63.18,63.17,63.17,36400.0,43.6266,43.6335,43.6266,43.6266,36400.0
2013-05-08 12:10:00,63.18,63.2,63.17,63.18,57700.0,43.6335,43.6473,43.6266,43.6335,57700.0
2013-05-08 12:15:00,63.19,63.21,63.19,63.2,35500.0,43.6404,43.6542,43.6404,43.6473,35500.0
2013-05-08 12:20:00,63.2,63.21,63.19,63.2,43900.0,43.6473,43.6542,43.6404,43.6473,43900.0
2013-05-08 12:25:00,63.2,63.21,63.16,63.16,117700.0,43.6473,43.6542,43.6197,43.6197,117700.0
2013-05-08 12:30:00,63.16,63.17,63.14,63.15,152000.0,43.6197,43.6266,43.6059,43.6128,152000.0
2013-05-08 12:35:00,63.15,63.16,63.14,63.15,97800.0,43.6128,43.6197,43.6059,43.6128,97800.0
2013-05-08 12:40:00,63.15,63.16,63.15,63.16,53800.0,43.6128,43.6197,43.6128,43.6197,53800.0
2013-05-08 12:45:00,63.16,63.16,63.12,63.12,95900.0,43.6197,43.6197,43.5921,43.5921,95900.0
2013-05-08 12:50:00,63.12,63.13,63.11,63.11,68400.0,43.5921,43.599,43.5852,43.5852,68400.0
2013-05-08 12:55:00,63.11,63.12,63.1,63.11,293000.0,43.5852,43.5921,43.5782,43.5852,293000.0
2013-05-08 13:00:00,63.11,63.13,63.1,63.13,66200.0,43.5852,43.599,43.5782,43.599,66200.0
2013-05-08 13:05:00,63.13,63.15,63.13,63.14,59500.0,43.599,43.6128,43.599,43.6059,59500.0
2013-05-08 13:10:00,63.14,63.16,63.13,63.14,226500.0,43.6059,43.6197,43.599,43.6059,226500.0
2013-05-08 13:15:00,63.14,63.14,63.13,63.14,122800.0,43.6059,43.6059,43.599,43.6059,122800.0
2013-05-08 13:20:00,63.14,63.15,63.13,63.13,134900.0,43.6059,43.6128,43.599,43.599,134900.0
2013-05-08 13:25:00,63.14,63.14,63.12,63.12,125400.0,43.6059,43.6059,43.5921,43.5921,125400.0
2013-05-08 13:30:00,63.12,63.15,63.12,63.15,156400.0,43.5921,43.6128,43.5921,43.6128,156400.0
2013-05-08 13:35:00,63.14,63.15,63.12,63.12,131900.0,43.6059,43.6128,43.5921,43.5921,131900.0
2013-05-08 13:40:00,63.13,63.13,63.1,63.13,268400.0,43.599,43.599,43.5782,43.599,268400.0
2013-05-08 13:45:00,63.13,63.13,63.11,63.11,48400.0,43.599,43.599,43.5852,43.5852,48400.0
2013-05-08 13:50:00,63.11,63.12,63.11,63.12,40100.0,43.5852,43.5921,43.5852,43.5921,40100.0
2013-05-08 13:55:00,63.11,63.12,63.09,63.09,113900.0,43.5852,43.5921,43.5713,43.5713,113900.0
2013-05-08 14:00:00,63.09,63.11,63.08,63.1,85400.0,43.5713,43.5852,43.5644,43.5782,85400.0
2013-05-08 14:05:00,63.11,63.11,63.1,63.1,93700.0,43.5852,43.5852,43.5782,43.5782,93700.0
2013-05-08 14:10:00,63.11,63.11,63.1,63.1,29200.0,43.5852,43.5852,43.5782,43.5782,29200.0
2013-05-08 14:15:00,63.1,63.11,63.09,63.09,88000.0,43.5782,43.5852,43.5713,43.5713,88000.0
2013-05-08 14:20:00,63.1,63.11,63.1,63.1,71900.0,43.5782,43.5852,43.5782,43.5782,71900.0
2013-05-08 14:25:00,63.11,63.11,63.1,63.11,86900.0,43.5852,43.5852,43.5782,43.5852,86900.0
2013-05-08 14:30:00,63.11,63.11,63.07,63.07,157400.0,43.5852,43.5852,43.5575,43.5575,157400.0
2013-05-08 14:35:00,63.07,63.08,63.05,63.06,170500.0,43.5575,43.5644,43.5437,43.5506,170500.0
2013-05-08 14:40:00,63.07,63.07,63.05,63.06,77100.0,43.5575,43.5575,43.5437,43.5506,77100.0
2013-05-08 14:45:00,63.05,63.06,63.02,63.05,235800.0,43.5437,43.5506,43.523,43.5437,235800.0
2013-05-08 14:50:00,63.05,63.07,63.04,63.06,91800.0,43.5437,43.5575,43.5368,43.5506,91800.0
2013-05-08 14:55:00,63.06,63.07,63.05,63.07,102700.0,43.5506,43.5575,43.5437,43.5575,102700.0
2013-05-08 15:00:00,63.07,63.08,63.05,63.08,108900.0,43.5575,43.5644,43.5437,43.5644,108900.0
2013-05-08 15:05:00,63.08,63.08,63.07,63.08,57900.0,43.5644,43.5644,43.5575,43.5644,57900.0
2013-05-08 15:10:00,63.08,63.12,63.07,63.11,179500.0,43.5644,43.5921,43.5575,43.5852,179500.0
2013-05-08 15:15:00,63.12,63.15,63.12,63.14,140600.0,43.5921,43.6128,43.5921,43.6059,140600.0
2013-05-08 15:20:00,63.14,63.17,63.13,63.17,138800.0,43.6059,43.6266,43.599,43.6266,138800.0
2013-05-08 15:25:00,63.17,63.22,63.16,63.2,192700.0,43.6266,43.6611,43.6197,43.6473,192700.0
2013-05-08 15:30:00,63.2,63.22,63.18,63.18,305100.0,43.6473,43.6611,43.6335,43.6335,305100.0
2013-05-08 15:35:00,63.18,63.19,63.17,63.18,129700.0,43.6335,43.6404,43.6266,43.6335,129700.0
2013-05-08 15:40:00,63.18,63.19,63.17,63.19,257400.0,43.6335,43.6404,43.6266,43.6404,257400.0
2013-05-08 15:45:00,63.18,63.2,63.17,63.18,336100.0,43.6335,43.6473,43.6266,43.6335,336100.0
2013-05-08 15:50:00,63.18,63.21,63.18,63.21,482200.0,43.6335,43.6542,43.6335,43.6542,482200.0
2013-05-08 15:55:00,63.21,63.25,63.2,63.24,1734900.0,43.6542,43.6818,43.6473,43.6749,1734900.0
2013-05-09 09:30:00,62.9,62.92,62.83,62.86,466800.0,43.4401,43.4539,43.3918,43.4125,466800.0
2013-05-09 09:35:00,62.86,62.87,62.8,62.85,161500.0,43.4125,43.4194,43.3711,43.4056,161500.0
2013-05-09 09:40:00,62.85,62.9,62.82,62.83,469600.0,43.4056,43.4401,43.3849,43.3918,469600.0
2013-05-09 09:45:00,62.83,62.88,62.82,62.82,129000.0,43.3918,43.4263,43.3849,43.3849,129000.0
2013-05-09 09:50:00,62.83,62.89,62.83,62.88,260700.0,43.3918,43.4332,43.3918,43.4263,260700.0
2013-05-09 09:55:00,62.88,62.91,62.87,62.89,169900.0,43.4263,43.447,43.4194,43.4332,169900.0
2013-05-09 10:00:00,62.88,62.9,62.84,62.87,196500.0,43.4263,43.4401,43.3987,43.4194,196500.0
2013-05-09 10:05:00,62.87,62.88,62.77,62.8,365200.0,43.4194,43.4263,43.3503,43.3711,365200.0
2013-05-09 10:10:00,62.79,62.83,62.77,62.82,145100.0,43.3642,43.3918,43.3503,43.3849,145100.0
2013-05-09 10:15:00,62.82,62.82,62.72,62.72,113000.0,43.3849,43.3849,43.3158,43.3158,113000.0
2013-05-09 10:20:00,62.73,62.74,62.67,62.68,159600.0,43.3227,43.3296,43.2813,43.2882,159600.0
2013-05-09 10:25:00,62.68,62.72,62.66,62.72,191800.0,43.2882,43.3158,43.2744,43.3158,191800.0
2013-05-09 10:30:00,62.72,62.75,62.71,62.74,191000.0,43.3158,43.3365,43.3089,43.3296,191000.0
2013-05-09 10:35:00,62.74,62.8,62.74,62.78,83000.0,43.3296,43.3711,43.3296,43.3572,83000.0
2013-05-09 10:40:00,62.79,62.82,62.77,62.8,240800.0,43.3642,43.3849,43.3503,43.3711,240800.0
2013-05-09 10:45:00,62.8,62.83,62.8,62.83,81700.0,43.3711,43.3918,43.3711,43.3918,81700.0
2013-05-09 10:50:00,62.82,62.83,62.76,62.76,79400.0,43.3849,43.3918,43.3434,43.3434,79400.0
2013-05-09 10:55:00,62.76,62.78,62.72,62.72,98400.0,43.3434,43.3572,43.3158,43.3158,98400.0
2013-05-09 11:00:00,62.73,62.77,62.71,62.76,136300.0,43.3227,43.3503,43.3089,43.3434,136300.0
2013-05-09 11:05:00,62.76,62.8,62.76,62.79,63700.0,43.3434,43.3711,43.3434,43.3642,63700.0
2013-05-09 11:10:00,62.78,62.8,62.77,62.78,103100.0,43.3572,43.3711,43.3503,43.3572,103100.0
2013-05-09 11:15:00,62.79,62.79,62.75,62.77,74200.0,43.3642,43.3642,43.3365,43.3503,74200.0
2013-05-09 11:20:00,62.77,62.8,62.76,62.78,75700.0,43.3503,43.3711,43.3434,43.3572,75700.0
2013-05-09 11:25:00,62.79,62.86,62.79,62.86,129600.0,43.3642,43.4125,43.3642,43.4125,129600.0
2013-05-09 11:30:00,62.86,62.89,62.84,62.84,886900.0,43.4125,43.4332,43.3987,43.3987,886900.0
2013-05-09 11:35:00,62.85,62.89,62.85,62.89,38700.0,43.4056,43.4332,43.4056,43.4332,38700.0
2013-05-09 11:40:00,62.89,62.9,62.88,62.89,98500.0,43.4332,43.4401,43.4263,43.4332,98500.0
2013-05-09 11:45:00,62.88,62.9,62.87,62.88,51700.0,43.4263,43.4401,43.4194,43.4263,51700.0
2013-05-09 11:50:00,62.88,62.89,62.87,62.88,48400.0,43.4263,43.4332,43.4194,43.4263,48400.0
2013-05-09 11:55:00,62.88,62.88,62.86,62.87,53800.0,43.4263,43.4263,43.4125,43.4194,53800.0
2013-05-09 12:00:00,62.88,62.91,62.88,62.89,79800.0,43.4263,43.447,43.4263,43.4332,79800.0
2013-05-09 12:05:00,62.89,62.9,62.88,62.89,63200.0,43.4332,43.4401,43.4263,43.4332,63200.0
2013-05-09 12:10:00,62.9,62.9,62.88,62.89,65200.0,43.4401,43.4401,43.4263,43.4332,65200.0
2013-05-09 12:15:00,62.89,62.89,62.86,62.87,78600.0,43.4332,43.4332,43.4125,43.4194,78600.0
2013-05-09 12:20:00,62.87,62.87,62.82,62.85,116800.0,43.4194,43.4194,43.3849,43.4056,116800.0
2013-05-09 12:25:00,62.85,62.85,62.83,62.84,52600.0,43.4056,43.4056,43.3918,43.3987,52600.0
2013-05-09 12:30:00,62.85,62.87,62.85,62.86,106500.0,43.4056,43.4194,43.4056,43.4125,106500.0
2013-05-09 12:35:00,62.87,62.87,62.85,62.86,60200.0,43.4194,43.4194,43.4056,43.4125,60200.0
2013-05-09 12:40:00,62.87,62.87,62.83,62.84,126200.0,43.4194,43.4194,43.3918,43.3987,126200.0
2013-05-09 12:45:00,62.85,62.85,62.83,62.84,28100.0,43.4056,43.4056,43.3918,43.3987,28100.0
2013-05-09 12:50:00,62.83,62.85,62.83,62.85,65300.0,43.3918,43.4056,43.3918,43.4056,65300.0
2013-05-09 12:55:00,62.85,62.9,62.84,62.89,86400.0,43.4056,43.4401,43.3987,43.4332,86400.0
2013-05-09 13:00:00,62.88,62.89,62.86,62.88,138100.0,43.4263,43.4332,43.4125,43.4263,138100.0
2013-05-09 13:05:00,62.88,62.88,62.86,62.86,69500.0,43.4263,43.4263,43.4125,43.4125,69500.0
2013-05-09 13:10:00,62.86,62.87,62.84,62.85,108800.0,43.4125,43.4194,43.3987,43.4056,108800.0
2013-05-09 13:15:00,62.86,62.87,62.84,62.85,48900.0,43.4125,43.4194,43.3987,43.4056,48900.0
2013-05-09 13:20:00,62.85,62.86,62.83,62.84,113900.0,43.4056,43.4125,43.3918,43.3987,113900.0
2013-05-09 13:25:00,62.84,62.86,62.83,62.86,87500.0,43.3987,43.4125,43.3918,43.4125,87500.0
2013-05-09 13:30:00,62.86,62.9,62.86,62.89,130800.0,43.4125,43.4401,43.4125,43.4332,130800.0
2013-05-09 13:35:00,62.9,62.92,62.89,62.91,163300.0,43.4401,43.4539,43.4332,43.447,163300.0
2013-05-09 13:40:00,62.92,62.92,62.89,62.92,81000.0,43.4539,43.4539,43.4332,43.4539,81000.0
2013-05-09 13:45:00,62.92,62.96,62.92,62.94,151300.0,43.4539,43.4816,43.4539,43.4677,151300.0
2013-05-09 13:50:00,62.93,62.94,62.89,62.89,98100.0,43.4608,43.4677,43.4332,43.4332,98100.0
2013-05-09 13:55:00,62.89,62.95,62.85,62.95,238900.0,43.4332,43.4747,43.4056,43.4747,238900.0
2013-05-09 14:00:00,62.95,62.95,62.85,62.86,284500.0,43.4747,43.4747,43.4056,43.4125,284500.0
2013-05-09 14:05:00,62.86,62.88,62.78,62.79,206700.0,43.4125,43.4263,43.3572,43.3642,206700.0
2013-05-09 14:10:00,62.79,62.81,62.75,62.8,179300.0,43.3642,43.378,43.3365,43.3711,179300.0
2013-05-09 14:15:00,62.81,62.83,62.79,62.82,80700.0,43.378,43.3918,43.3642,43.3849,80700.0
2013-05-09 14:20:00,62.82,62.82,62.78,62.78,45300.0,43.3849,43.3849,43.3572,43.3572,45300.0
2013-05-09 14:25:00,62.78,62.82,62.75,62.76,245500.0,43.3572,43.3849,43.3365,43.3434,245500.0
2013-05-09 14:30:00,62.75,62.77,62.72,62.72,182500.0,43.3365,43.3503,43.3158,43.3158,182500.0
2013-05-09 14:35:00,62.72,62.72,62.65,62.67,216000.0,43.3158,43.3158,43.2675,43.2813,216000.0
2013-05-09 14:40:00,62.67,62.67,62.64,62.66,170300.0,43.2813,43.2813,43.2606,43.2744,170300.0
2013-05-09 14:45:00,62.65,62.66,62.62,62.63,158100.0,43.2675,43.2744,43.2467,43.2537,158100.0
2013-05-09 14:50:00,62.63,62.64,62.57,62.6,250400.0,43.2537,43.2606,43.2122,43.2329,250400.0
2013-05-09 14:55:00,62.6,62.6,62.46,62.46,532200.0,43.2329,43.2329,43.1362,43.1362,532200.0
2013-05-09 15:00:00,62.47,62.49,62.37,62.47,280100.0,43.1432,43.157,43.0741,43.1432,280100.0
2013-05-09 15:05:00,62.47,62.56,62.46,62.56,448600.0,43.1432,43.2053,43.1362,43.2053,448600.0
2013-05-09 15:10:00,62.57,62.58,62.52,62.52,181300.0,43.2122,43.2191,43.1777,43.1777,181300.0
2013-05-09 15:15:00,62.52,62.6,62.5,62.6,292300.0,43.1777,43.2329,43.1639,43.2329,292300.0
2013-05-09 15:20:00,62.59,62.65,62.58,62.65,251600.0,43.226,43.2675,43.2191,43.2675,251600.0
2013-05-09 15:25:00,62.65,62.65,62.61,62.64,154400.0,43.2675,43.2675,43.2398,43.2606,154400.0
2013-05-09 15:30:00,62.64,62.7,62.64,62.69,216200.0,43.2606,43.302,43.2606,43.2951,216200.0
2013-05-09 15:35:00,62.68,62.68,62.61,62.62,360800.0,43.2882,43.2882,43.2398,43.2467,360800.0
2013-05-09 15:40:00,62.62,62.65,62.61,62.63,354700.0,43.2467,43.2675,43.2398,43.2537,354700.0
2013-05-09 15:45:00,62.63,62.64,62.59,62.63,739000.0,43.2537,43.2606,43.226,43.2537,739000.0
2013-05-09 15:50:00,62.63,62.63,62.54,62.54,791300.0,43.2537,43.2537,43.1915,43.1915,791300.0
2013-05-09 15:55:00,62.55,62.62,62.54,62.62,1234900.0,43.1984,43.2467,43.1915,43.2467,1234900.0
2013-05-10 09:30:00,62.55,62.57,62.46,62.49,418600.0,43.1984,43.2122,43.1362,43.157,418600.0
2013-05-10 09:35:00,62.49,62.55,62.48,62.52,232800.0,43.157,43.1984,43.1501,43.1777,232800.0
2013-05-10 09:40:00,62.52,62.53,62.45,62.5,132800.0,43.1777,43.1846,43.1293,43.1639,132800.0
2013-05-10 09:45:00,62.51,62.56,62.48,62.54,462700.0,43.1708,43.2053,43.1501,43.1915,462700.0
2013-05-10 09:50:00,62.54,62.55,62.48,62.49,261800.0,43.1915,43.1984,43.1501,43.157,261800.0
2013-05-10 09:55:00,62.48,62.62,62.47,62.61,335600.0,43.1501,43.2467,43.1432,43.2398,335600.0
2013-05-10 10:00:00,62.61,62.63,62.55,62.56,433100.0,43.2398,43.2537,43.1984,43.2053,433100.0
2013-05-10 10:05:00,62.55,62.58,62.5,62.54,124700.0,43.1984,43.2191,43.1639,43.1915,124700.0
2013-05-10 10:10:00,62.54,62.6,62.53,62.58,116100.0,43.1915,43.2329,43.1846,43.2191,116100.0
2013-05-10 10:15:00,62.58,62.62,62.53,62.54,285900.0,43.2191,43.2467,43.1846,43.1915,285900.0
2013-05-10 10:20:00,62.53,62.54,62.48,62.49,177700.0,43.1846,43.1915,43.1501,43.157,177700.0
2013-05-10 10:25:00,62.5,62.52,62.48,62.48,93500.0,43.1639,43.1777,43.1501,43.1501,93500.0
2013-05-10 10:30:00,62.47,62.47,62.37,62.38,207100.0,43.1432,43.1432,43.0741,43.081,207100.0
2013-05-10 10:35:00,62.38,62.43,62.34,62.41,353400.0,43.081,43.1155,43.0534,43.1017,353400.0
2013-05-10 10:40:00,62.41,62.47,62.37,62.47,197200.0,43.1017,43.1432,43.0741,43.1432,197200.0
2013-05-10 10:45:00,62.47,62.5,62.44,62.48,217100.0,43.1432,43.1639,43.1224,43.1501,217100.0
2013-05-10 10:50:00,62.48,62.5,62.43,62.48,160500.0,43.1501,43.1639,43.1155,43.1501,160500.0
2013-05-10 10:55:00,62.47,62.54,62.47,62.49,293500.0,43.1432,43.1915,43.1432,43.157,293500.0
2013-05-10 11:00:00,62.49,62.51,62.47,62.49,113100.0,43.157,43.1708,43.1432,43.157,113100.0
2013-05-10 11:05:00,62.49,62.53,62.48,62.49,93400.0,43.157,43.1846,43.1501,43.157,93400.0
2013-05-10 11:10:00,62.49,62.49,62.42,62.43,131100.0,43.157,43.157,43.1086,43.1155,131100.0
2013-05-10 11:15:00,62.43,62.43,62.37,62.41,75000.0,43.1155,43.1155,43.0741,43.1017,75000.0
2013-05-10 11:20:00,62.41,62.41,62.36,62.38,155800.0,43.1017,43.1017,43.0672,43.081,155800.0
2013-05-10 11:25:00,62.38,62.44,62.38,62.44,192500.0,43.081,43.1224,43.081,43.1224,192500.0
2013-05-10 11:30:00,62.44,62.49,62.43,62.47,150800.0,43.1224,43.157,43.1155,43.1432,150800.0
2013-05-10 11:35:00,62.48,62.53,62.47,62.5,87800.0,43.1501,43.1846,43.1432,43.1639,87800.0
2013-05-10 11:40:00,62.5,62.5,62.46,62.48,105000.0,43.1639,43.1639,43.1362,43.1501,105000.0
2013-05-10 11:45:00,62.48,62.5,62.46,62.48,96100.0,43.1501,43.1639,43.1362,43.1501,96100.0
2013-05-10 11:50:00,62.48,62.48,62.41,62.42,381600.0,43.1501,43.1501,43.1017,43.1086,381600.0
2013-05-10 11:55:00,62.42,62.44,62.4,62.41,163800.0,43.1086,43.1224,43.0948,43.1017,163800.0
2013-05-10 12:00:00,62.4,62.47,62.39,62.44,197100.0,43.0948,43.1432,43.0879,43.1224,197100.0
2013-05-10 12:05:00,62.43,62.47,62.42,62.45,74800.0,43.1155,43.1432,43.1086,43.1293,74800.0
2013-05-10 12:10:00,62.45,62.5,62.45,62.5,57900.0,43.1293,43.1639,43.1293,43.1639,57900.0
2013-05-10 12:15:00,62.51,62.52,62.47,62.49,55000.0,43.1708,43.1777,43.1432,43.157,55000.0
2013-05-10 12:20:00,62.48,62.51,62.48,62.51,26000.0,43.1501,43.1708,43.1501,43.1708,26000.0
2013-05-10 12:25:00,62.51,62.52,62.49,62.5,32100.0,43.1708,43.1777,43.157,43.1639,32100.0
2013-05-10 12:30:00,62.5,62.51,62.47,62.49,83400.0,43.1639,43.1708,43.1432,43.157,83400.0
2013-05-10 12:35:00,62.48,62.49,62.46,62.48,47700.0,43.1501,43.157,43.1362,43.1501,47700.0
2013-05-10 12:40:00,62.48,62.53,62.47,62.53,31400.0,43.1501,43.1846,43.1432,43.1846,31400.0
2013-05-10 12:45:00,62.53,62.54,62.51,62.54,120500.0,43.1846,43.1915,43.1708,43.1915,120500.0
2013-05-10 12:50:00,62.53,62.55,62.51,62.52,30200.0,43.1846,43.1984,43.1708,43.1777,30200.0
2013-05-10 12:55:00,62.53,62.55,62.53,62.55,23500.0,43.1846,43.1984,43.1846,43.1984,23500.0
2013-05-10 13:00:00,62.55,62.58,62.55,62.56,79300.0,43.1984,43.2191,43.1984,43.2053,79300.0
2013-05-10 13:05:00,62.56,62.6,62.55,62.56,53100.0,43.2053,43.2329,43.1984,43.2053,53100.0
2013-05-10 13:10:00,62.57,62.59,62.57,62.58,76300.0,43.2122,43.226,43.2122,43.2191,76300.0
2013-05-10 13:15:00,62.57,62.62,62.57,62.6,103900.0,43.2122,43.2467,43.2122,43.2329,103900.0
2013-05-10 13:20:00,62.6,62.61,62.6,62.6,38100.0,43.2329,43.2398,43.2329,43.2329,38100.0
2013-05-10 13:25:00,62.6,62.62,62.59,62.6,95400.0,43.2329,43.2467,43.226,43.2329,95400.0
2013-05-10 13:30:00,62.6,62.61,62.59,62.6,52100.0,43.2329,43.2398,43.226,43.2329,52100.0
2013-05-10 13:35:00,62.59,62.59,62.54,62.54,520900.0,43.226,43.226,43.1915,43.1915,520900.0
2013-05-10 13:40:00,62.54,62.55,62.52,62.52,1376100.0,43.1915,43.1984,43.1777,43.1777,1376100.0
2013-05-10 13:45:00,62.53,62.56,62.52,62.54,55400.0,43.1846,43.2053,43.1777,43.1915,55400.0
2013-05-10 13:50:00,62.55,62.55,62.53,62.54,58700.0,43.1984,43.1984,43.1846,43.1915,58700.0
2013-05-10 13:55:00,62.54,62.56,62.52,62.53,82600.0,43.1915,43.2053,43.1777,43.1846,82600.0
2013-05-10 14:00:00,62.53,62.55,62.52,62.55,82700.0,43.1846,43.1984,43.1777,43.1984,82700.0
2013-05-10 14:05:00,62.55,62.6,62.54,62.59,87300.0,43.1984,43.2329,43.1915,43.226,87300.0
2013-05-10 14:10:00,62.59,62.63,62.59,62.62,266800.0,43.226,43.2537,43.226,43.2467,266800.0
2013-05-10 14:15:00,62.62,62.62,62.59,62.59,119700.0,43.2467,43.2467,43.226,43.226,119700.0
2013-05-10 14:20:00,62.6,62.6,62.59,62.59,93800.0,43.2329,43.2329,43.226,43.226,93800.0
2013-05-10 14:25:00,62.6,62.63,62.59,62.62,137700.0,43.2329,43.2537,43.226,43.2467,137700.0
2013-05-10 14:30:00,62.61,62.64,62.61,62.63,52300.0,43.2398,43.2606,43.2398,43.2537,52300.0
2013-05-10 14:35:00,62.64,62.64,62.6,62.61,45300.0,43.2606,43.2606,43.2329,43.2398,45300.0
2013-05-10 14:40:00,62.6,62.62,62.6,62.62,35300.0,43.2329,43.2467,43.2329,43.2467,35300.0
2013-05-10 14:45:00,62.62,62.63,62.61,62.63,63600.0,43.2467,43.2537,43.2398,43.2537,63600.0
2013-05-10 14:50:00,62.63,62.64,62.62,62.62,69100.0,43.2537,43.2606,43.2467,43.2467,69100.0
2013-05-10 14:55:00,62.62,62.63,62.59,62.59,99100.0,43.2467,43.2537,43.226,43.226,99100.0
2013-05-10 15:00:00,62.6,62.61,62.59,62.6,52600.0,43.2329,43.2398,43.226,43.2329,52600.0
2013-05-10 15:05:00,62.59,62.61,62.58,62.61,118600.0,43.226,43.2398,43.2191,43.2398,118600.0
2013-05-10 15:10:00,62.61,62.62,62.58,62.6,101400.0,43.2398,43.2467,43.2191,43.2329,101400.0
2013-05-10 15:15:00,62.6,62.6,62.58,62.59,63800.0,43.2329,43.2329,43.2191,43.226,63800.0
2013-05-10 15:20:00,62.59,62.61,62.59,62.61,63700.0,43.226,43.2398,43.226,43.2398,63700.0
2013-05-10 15:25:00,62.61,62.61,62.58,62.59,141600.0,43.2398,43.2398,43.2191,43.226,141600.0
2013-05-10 15:30:00,62.59,62.6,62.58,62.6,94500.0,43.226,43.2329,43.2191,43.2329,94500.0
2013-05-10 15:35:00,62.6,62.61,62.57,62.58,78900.0,43.2329,43.2398,43.2122,43.2191,78900.0
2013-05-10 15:40:00,62.58,62.61,62.57,62.6,307700.0,43.2191,43.2398,43.2122,43.2329,307700.0
2013-05-10 15:45:00,62.6,62.65,62.59,62.64,218400.0,43.2329,43.2675,43.226,43.2606,218400.0
2013-05-10 15:50:00,62.64,62.67,62.64,62.65,128300.0,43.2606,43.2813,43.2606,43.2675,128300.0
2013-05-10 15:55:00,62.66,62.72,62.65,62.7,748800.0,43.2744,43.3158,43.2675,43.302,748800.0
2013-05-13 09:30:00,62.61,62.63,62.57,62.59,224900.0,43.2398,43.2537,43.2122,43.226,224900.0
2013-05-13 09:35:00,62.6,62.61,62.56,62.57,145500.0,43.2329,43.2398,43.2053,43.2122,145500.0
2013-05-13 09:40:00,62.57,62.59,62.55,62.57,265000.0,43.2122,43.226,43.1984,43.2122,265000.0
2013-05-13 09:45:00,62.56,62.62,62.54,62.61,143300.0,43.2053,43.2467,43.1915,43.2398,143300.0
2013-05-13 09:50:00,62.6,62.6,62.5,62.5,313500.0,43.2329,43.2329,43.1639,43.1639,313500.0
2013-05-13 09:55:00,62.5,62.56,62.46,62.53,290400.0,43.1639,43.2053,43.1362,43.1846,290400.0
2013-05-13 10:00:00,62.53,62.56,62.5,62.51,239200.0,43.1846,43.2053,43.1639,43.1708,239200.0
2013-05-13 10:05:00,62.52,62.63,62.5,62.62,180500.0,43.1777,43.2537,43.1639,43.2467,180500.0
2013-05-13 10:10:00,62.62,62.66,62.61,62.63,122700.0,43.2467,43.2744,43.2398,43.2537,122700.0
2013-05-13 10:15:00,62.63,62.65,62.59,62.62,158300.0,43.2537,43.2675,43.226,43.2467,158300.0
2013-05-13 10:20:00,62.62,62.62,62.58,62.58,121100.0,43.2467,43.2467,43.2191,43.2191,121100.0
2013-05-13 10:25:00,62.59,62.62,62.57,62.61,63100.0,43.226,43.2467,43.2122,43.2398,63100.0
2013-05-13 10:30:00,62.6,62.65,62.58,62.63,62900.0,43.2329,43.2675,43.2191,43.2537,62900.0
2013-05-13 10:35:00,62.64,62.65,62.61,62.63,144600.0,43.2606,43.2675,43.2398,43.2537,144600.0
2013-05-13 10:40:00,62.63,62.64,62.6,62.6,178300.0,43.2537,43.2606,43.2329,43.2329,178300.0
2013-05-13 10:45:00,62.6,62.62,62.59,62.6,20100.0,43.2329,43.2467,43.226,43.2329,20100.0
2013-05-13 10:50:00,62.59,62.6,62.56,62.59,66600.0,43.226,43.2329,43.2053,43.226,66600.0
2013-05-13 10:55:00,62.59,62.6,62.57,62.57,42400.0,43.226,43.2329,43.2122,43.2122,42400.0
2013-05-13 11:00:00,62.57,62.58,62.56,62.57,21400.0,43.2122,43.2191,43.2053,43.2122,21400.0
2013-05-13 11:05:00,62.57,62.61,62.55,62.59,87400.0,43.2122,43.2398,43.1984,43.226,87400.0
2013-05-13 11:10:00,62.59,62.62,62.58,62.62,85800.0,43.226,43.2467,43.2191,43.2467,85800.0
2013-05-13 11:15:00,62.63,62.63,62.56,62.56,54500.0,43.2537,43.2537,43.2053,43.2053,54500.0
2013-05-13 11:20:00,62.56,62.56,62.51,62.52,201300.0,43.2053,43.2053,43.1708,43.1777,201300.0
2013-05-13 11:25:00,62.52,62.56,62.51,62.55,128000.0,43.1777,43.2053,43.1708,43.1984,128000.0
2013-05-13 11:30:00,62.56,62.6,62.55,62.57,249300.0,43.2053,43.2329,43.1984,43.2122,249300.0
2013-05-13 11:35:00,62.58,62.63,62.58,62.6,78700.0,43.2191,43.2537,43.2191,43.2329,78700.0
2013-05-13 11:40:00,62.6,62.62,62.58,62.61,38300.0,43.2329,43.2467,43.2191,43.2398,38300.0
2013-05-13 11:45:00,62.61,62.66,62.61,62.65,87700.0,43.2398,43.2744,43.2398,43.2675,87700.0
2013-05-13 11:50:00,62.65,62.69,62.65,62.66,97000.0,43.2675,43.2951,43.2675,43.2744,97000.0
2013-05-13 11:55:00,62.66,62.66,62.64,62.65,35200.0,43.2744,43.2744,43.2606,43.2675,35200.0
2013-05-13 12:00:00,62.65,62.67,62.64,62.66,54200.0,43.2675,43.2813,43.2606,43.2744,54200.0
2013-05-13 12:05:00,62.66,62.69,62.66,62.69,20300.0,43.2744,43.2951,43.2744,43.2951,20300.0
2013-05-13 12:10:00,62.68,62.69,62.67,62.68,144700.0,43.2882,43.2951,43.2813,43.2882,144700.0
2013-05-13 12:15:00,62.68,62.68,62.67,62.68,39900.0,43.2882,43.2882,43.2813,43.2882,39900.0
2013-05-13 12:20:00,62.69,62.69,62.66,62.67,80400.0,43.2951,43.2951,43.2744,43.2813,80400.0
2013-05-13 12:25:00,62.67,62.67,62.63,62.64,115500.0,43.2813,43.2813,43.2537,43.2606,115500.0
2013-05-13 12:30:00,62.64,62.65,62.61,62.62,117600.0,43.2606,43.2675,43.2398,43.2467,117600.0
2013-05-13 12:35:00,62.62,62.64,62.6,62.61,23700.0,43.2467,43.2606,43.2329,43.2398,23700.0
2013-05-13 12:40:00,62.61,62.62,62.58,62.58,22800.0,43.2398,43.2467,43.2191,43.2191,22800.0
2013-05-13 12:45:00,62.58,62.59,62.57,62.58,227800.0,43.2191,43.226,43.2122,43.2191,227800.0
2013-05-13 12:50:00,62.58,62.6,62.58,62.59,24800.0,43.2191,43.2329,43.2191,43.226,24800.0
2013-05-13 12:55:00,62.59,62.64,62.59,62.63,78900.0,43.226,43.2606,43.226,43.2537,78900.0
2013-05-13 13:00:00,62.63,62.65,62.63,62.64,146700.0,43.2537,43.2675,43.2537,43.2606,146700.0
2013-05-13 13:05:00,62.63,62.64,62.63,62.63,40300.0,43.2537,43.2606,43.2537,43.2537,40300.0
2013-05-13 13:10:00,62.63,62.65,62.63,62.64,34700.0,43.2537,43.2675,43.2537,43.2606,34700.0
2013-05-13 13:15:00,62.63,62.65,62.63,62.65,45800.0,43.2537,43.2675,43.2537,43.2675,45800.0
2013-05-13 13:20:00,62.65,62.67,62.64,62.66,67600.0,43.2675,43.2813,43.2606,43.2744,67600.0
2013-05-13 13:25:00,62.65,62.67,62.65,62.66,118300.0,43.2675,43.2813,43.2675,43.2744,118300.0
2013-05-13 13:30:00,62.65,62.66,62.64,62.65,84500.0,43.2675,43.2744,43.2606,43.2675,84500.0
2013-05-13 13:35:00,62.64,62.65,62.62,62.63,95300.0,43.2606,43.2675,43.2467,43.2537,95300.0
2013-05-13 13:40:00,62.62,62.63,62.59,62.6,74100.0,43.2467,43.2537,43.226,43.2329,74100.0
2013-05-13 13:45:00,62.59,62.6,62.58,62.58,35000.0,43.226,43.2329,43.2191,43.2191,35000.0
2013-05-13 13:50:00,62.58,62.61,62.57,62.61,73700.0,43.2191,43.2398,43.2122,43.2398,73700.0
2013-05-13 13:55:00,62.61,62.61,62.6,62.61,19400.0,43.2398,43.2398,43.2329,43.2398,19400.0
2013-05-13 14:00:00,62.61,62.63,62.59,62.63,69400.0,43.2398,43.2537,43.226,43.2537,69400.0
2013-05-13 14:05:00,62.63,62.63,62.62,62.62,54200.0,43.2537,43.2537,43.2467,43.2467,54200.0
2013-05-13 14:10:00,62.62,62.62,62.6,62.61,33700.0,43.2467,43.2467,43.2329,43.2398,33700.0
2013-05-13 14:15:00,62.61,62.62,62.6,62.61,100500.0,43.2398,43.2467,43.2329,43.2398,100500.0
2013-05-13 14:20:00,62.61,62.63,62.61,62.63,71700.0,43.2398,43.2537,43.2398,43.2537,71700.0
2013-05-13 14:25:00,62.63,62.64,62.62,62.63,42800.0,43.2537,43.2606,43.2467,43.2537,42800.0
2013-05-13 14:30:00,62.64,62.67,62.63,62.66,28200.0,43.2606,43.2813,43.2537,43.2744,28200.0
2013-05-13 14:35:00,62.67,62.68,62.66,62.67,39800.0,43.2813,43.2882,43.2744,43.2813,39800.0
2013-05-13 14:40:00,62.66,62.68,62.66,62.67,79500.0,43.2744,43.2882,43.2744,43.2813,79500.0
2013-05-13 14:45:00,62.66,62.67,62.66,62.66,45300.0,43.2744,43.2813,43.2744,43.2744,45300.0
2013-05-13 14:50:00,62.67,62.67,62.66,62.67,22700.0,43.2813,43.2813,43.2744,43.2813,22700.0
2013-05-13 14:55:00,62.67,62.69,62.66,62.69,33000.0,43.2813,43.2951,43.2744,43.2951,33000.0
2013-05-13 15:00:00,62.69,62.7,62.68,62.68,69600.0,43.2951,43.302,43.2882,43.2882,69600.0
2013-05-13 15:05:00,62.69,62.69,62.66,62.67,48600.0,43.2951,43.2951,43.2744,43.2813,48600.0
2013-05-13 15:10:00,62.66,62.66,62.63,62.64,74000.0,43.2744,43.2744,43.2537,43.2606,74000.0
2013-05-13 15:15:00,62.63,62.67,62.61,62.66,117000.0,43.2537,43.2813,43.2398,43.2744,117000.0
2013-05-13 15:20:00,62.67,62.68,62.65,62.67,140700.0,43.2813,43.2882,43.2675,43.2813,140700.0
2013-05-13 15:25:00,62.67,62.68,62.65,62.66,73100.0,43.2813,43.2882,43.2675,43.2744,73100.0
2013-05-13 15:30:00,62.66,62.66,62.64,62.66,71200.0,43.2744,43.2744,43.2606,43.2744,71200.0
2013-05-13 15:35:00,62.66,62.7,62.66,62.69,108600.0,43.2744,43.302,43.2744,43.2951,108600.0
2013-05-13 15:40:00,62.69,62.7,62.67,62.68,156700.0,43.2951,43.302,43.2813,43.2882,156700.0
2013-05-13 15:45:00,62.67,62.67,62.64,62.64,111800.0,43.2813,43.2813,43.2606,43.2606,111800.0
2013-05-13 15:50:00,62.64,62.67,62.64,62.67,186100.0,43.2606,43.2813,43.2606,43.2813,186100.0
2013-05-13 15:55:00,62.67,62.7,62.65,62.69,589400.0,43.2813,43.302,43.2675,43.2951,589400.0
2013-05-14 09:30:00,62.55,62.62,62.55,62.61,311700.0,43.1984,43.2467,43.1984,43.2398,311700.0
2013-05-14 09:35:00,62.61,62.68,62.6,62.65,226500.0,43.2398,43.2882,43.2329,43.2675,226500.0
2013-05-14 09:40:00,62.66,62.68,62.6,62.61,1440600.0,43.2744,43.2882,43.2329,43.2398,1440600.0
2013-05-14 09:45:00,62.62,62.68,62.62,62.64,210800.0,43.2467,43.2882,43.2467,43.2606,210800.0
2013-05-14 09:50:00,62.65,62.7,62.65,62.68,610500.0,43.2675,43.302,43.2675,43.2882,610500.0
2013-05-14 09:55:00,62.68,62.71,62.67,62.69,723200.0,43.2882,43.3089,43.2813,43.2951,723200.0
2013-05-14 10:00:00,62.7,62.7,62.68,62.69,202500.0,43.302,43.302,43.2882,43.2951,202500.0
2013-05-14 10:05:00,62.7,62.7,62.68,62.69,154400.0,43.302,43.302,43.2882,43.2951,154400.0
2013-05-14 10:10:00,62.69,62.71,62.68,62.7,136500.0,43.2951,43.3089,43.2882,43.302,136500.0
2013-05-14 10:15:00,62.7,62.72,62.69,62.7,408500.0,43.302,43.3158,43.2951,43.302,408500.0
2013-05-14 10:20:00,62.7,62.72,62.67,62.7,416700.0,43.302,43.3158,43.2813,43.302,416700.0
2013-05-14 10:25:00,62.7,62.73,62.68,62.71,322500.0,43.302,43.3227,43.2882,43.3089,322500.0
2013-05-14 10:30:00,62.72,62.74,62.7,62.73,386900.0,43.3158,43.3296,43.302,43.3227,386900.0
2013-05-14 10:35:00,62.72,62.74,62.7,62.72,254500.0,43.3158,43.3296,43.302,43.3158,254500.0
2013-05-14 10:40:00,62.72,62.76,62.72,62.75,269600.0,43.3158,43.3434,43.3158,43.3365,269600.0
2013-05-14 10:45:00,62.75,62.76,62.74,62.74,113800.0,43.3365,43.3434,43.3296,43.3296,113800.0
2013-05-14 10:50:00,62.74,62.8,62.73,62.79,72900.0,43.3296,43.3711,43.3227,43.3642,72900.0
2013-05-14 10:55:00,62.8,62.85,62.8,62.84,314500.0,43.3711,43.4056,43.3711,43.3987,314500.0
2013-05-14 11:00:00,62.84,62.84,62.79,62.8,456600.0,43.3987,43.3987,43.3642,43.3711,456600.0
2013-05-14 11:05:00,62.8,62.87,62.8,62.85,467200.0,43.3711,43.4194,43.3711,43.4056,467200.0
2013-05-14 11:10:00,62.86,62.86,62.83,62.84,87600.0,43.4125,43.4125,43.3918,43.3987,87600.0
2013-05-14 11:15:00,62.84,62.86,62.83,62.85,69200.0,43.3987,43.4125,43.3918,43.4056,69200.0
2013-05-14 11:20:00,62.85,62.85,62.79,62.79,88700.0,43.4056,43.4056,43.3642,43.3642,88700.0
2013-05-14 11:25:00,62.8,62.8,62.79,62.8,119000.0,43.3711,43.3711,43.3642,43.3711,119000.0
2013-05-14 11:30:00,62.8,62.82,62.78,62.79,395400.0,43.3711,43.3849,43.3572,43.3642,395400.0
2013-05-14 11:35:00,62.79,62.82,62.79,62.79,177000.0,43.3642,43.3849,43.3642,43.3642,177000.0
2013-05-14 11:40:00,62.78,62.81,62.78,62.8,324800.0,43.3572,43.378,43.3572,43.3711,324800.0
2013-05-14 11:45:00,62.8,62.84,62.8,62.81,386800.0,43.3711,43.3987,43.3711,43.378,386800.0
2013-05-14 11:50:00,62.82,62.82,62.8,62.8,62400.0,43.3849,43.3849,43.3711,43.3711,62400.0
2013-05-14 11:55:00,62.8,62.84,62.8,62.83,81000.0,43.3711,43.3987,43.3711,43.3918,81000.0
2013-05-14 12:00:00,62.83,62.83,62.8,62.81,34900.0,43.3918,43.3918,43.3711,43.378,34900.0
2013-05-14 12:05:00,62.81,62.82,62.8,62.82,26100.0,43.378,43.3849,43.3711,43.3849,26100.0
2013-05-14 12:10:00,62.82,62.87,62.81,62.84,379100.0,43.3849,43.4194,43.378,43.3987,379100.0
2013-05-14 12:15:00,62.85,62.87,62.84,62.87,99700.0,43.4056,43.4194,43.3987,43.4194,99700.0
2013-05-14 12:20:00,62.86,62.89,62.86,62.88,197000.0,43.4125,43.4332,43.4125,43.4263,197000.0
2013-05-14 12:25:00,62.88,62.88,62.84,62.85,234200.0,43.4263,43.4263,43.3987,43.4056,234200.0
2013-05-14 12:30:00,62.84,62.85,62.79,62.79,53600.0,43.3987,43.4056,43.3642,43.3642,53600.0
2013-05-14 12:35:00,62.79,62.83,62.79,62.82,73800.0,43.3642,43.3918,43.3642,43.3849,73800.0
2013-05-14 12:40:00,62.82,62.83,62.81,62.81,23600.0,43.3849,43.3918,43.378,43.378,23600.0
2013-05-14 12:45:00,62.82,62.82,62.79,62.8,71600.0,43.3849,43.3849,43.3642,43.3711,71600.0
2013-05-14 12:50:00,62.8,62.81,62.8,62.8,14600.0,43.3711,43.378,43.3711,43.3711,14600.0
2013-05-14 12:55:00,62.79,62.8,62.74,62.74,1126000.0,43.3642,43.3711,43.3296,43.3296,1126000.0
2013-05-14 13:00:00,62.74,62.75,62.73,62.74,1359400.0,43.3296,43.3365,43.3227,43.3296,1359400.0
2013-05-14 13:05:00,62.74,62.76,62.74,62.75,40800.0,43.3296,43.3434,43.3296,43.3365,40800.0
2013-05-14 13:10:00,62.75,62.76,62.72,62.72,68900.0,43.3365,43.3434,43.3158,43.3158,68900.0
2013-05-14 13:15:00,62.73,62.74,62.68,62.74,108700.0,43.3227,43.3296,43.2882,43.3296,108700.0
2013-05-14 13:20:00,62.73,62.75,62.72,62.73,59400.0,43.3227,43.3365,43.3158,43.3227,59400.0
2013-05-14 13:25:00,62.73,62.74,62.71,62.73,53700.0,43.3227,43.3296,43.3089,43.3227,53700.0
2013-05-14 13:30:00,62.73,62.77,62.72,62.77,118000.0,43.3227,43.3503,43.3158,43.3503,118000.0
2013-05-14 13:35:00,62.77,62.78,62.75,62.77,49800.0,43.3503,43.3572,43.3365,43.3503,49800.0
2013-05-14 13:40:00,62.77,62.77,62.75,62.76,36300.0,43.3503,43.3503,43.3365,43.3434,36300.0
2013-05-14 13:45:00,62.76,62.79,62.76,62.76,36400.0,43.3434,43.3642,43.3434,43.3434,36400.0
2013-05-14 13:50:00,62.76,62.77,62.74,62.76,65000.0,43.3434,43.3503,43.3296,43.3434,65000.0
2013-05-14 13:55:00,62.76,62.76,62.72,62.73,24000.0,43.3434,43.3434,43.3158,43.3227,24000.0
2013-05-14 14:00:00,62.73,62.73,62.68,62.7,212700.0,43.3227,43.3227,43.2882,43.302,212700.0
2013-05-14 14:05:00,62.7,62.75,62.69,62.74,198100.0,43.302,43.3365,43.2951,43.3296,198100.0
2013-05-14 14:10:00,62.74,62.75,62.71,62.72,34500.0,43.3296,43.3365,43.3089,43.3158,34500.0
2013-05-14 14:15:00,62.72,62.73,62.71,62.72,37200.0,43.3158,43.3227,43.3089,43.3158,37200.0
2013-05-14 14:20:00,62.72,62.73,62.69,62.71,147700.0,43.3158,43.3227,43.2951,43.3089,147700.0
2013-05-14 14:25:00,62.71,62.73,62.7,62.73,43100.0,43.3089,43.3227,43.302,43.3227,43100.0
2013-05-14 14:30:00,62.72,62.74,62.72,62.72,54900.0,43.3158,43.3296,43.3158,43.3158,54900.0
2013-05-14 14:35:00,62.73,62.75,62.72,62.75,106500.0,43.3227,43.3365,43.3158,43.3365,106500.0
2013-05-14 14:40:00,62.75,62.75,62.73,62.74,67600.0,43.3365,43.3365,43.3227,43.3296,67600.0
2013-05-14 14:45:00,62.74,62.75,62.7,62.71,57700.0,43.3296,43.3365,43.302,43.3089,57700.0
2013-05-14 14:50:00,62.71,62.72,62.69,62.71,57400.0,43.3089,43.3158,43.2951,43.3089,57400.0
2013-05-14 14:55:00,62.72,62.72,62.69,62.7,65700.0,43.3158,43.3158,43.2951,43.302,65700.0
2013-05-14 15:00:00,62.68,62.74,62.67,62.73,88900.0,43.2882,43.3296,43.2813,43.3227,88900.0
2013-05-14 15:05:00,62.73,62.73,62.71,62.73,13500.0,43.3227,43.3227,43.3089,43.3227,13500.0
2013-05-14 15:10:00,62.73,62.75,62.71,62.74,59400.0,43.3227,43.3365,43.3089,43.3296,59400.0
2013-05-14 15:15:00,62.73,62.75,62.72,62.74,101100.0,43.3227,43.3365,43.3158,43.3296,101100.0
2013-05-14 15:20:00,62.74,62.74,62.72,62.73,85800.0,43.3296,43.3296,43.3158,43.3227,85800.0
2013-05-14 15:25:00,62.73,62.75,62.73,62.74,55100.0,43.3227,43.3365,43.3227,43.3296,55100.0
2013-05-14 15:30:00,62.75,62.79,62.75,62.78,70000.0,43.3365,43.3642,43.3365,43.3572,70000.0
2013-05-14 15:35:00,62.78,62.8,62.78,62.8,78900.0,43.3572,43.3711,43.3572,43.3711,78900.0
2013-05-14 15:40:00,62.8,62.83,62.79,62.83,285900.0,43.3711,43.3918,43.3642,43.3918,285900.0
2013-05-14 15:45:00,62.82,62.83,62.8,62.83,166800.0,43.3849,43.3918,43.3711,43.3918,166800.0
2013-05-14 15:50:00,62.83,62.83,62.79,62.82,303300.0,43.3918,43.3918,43.3642,43.3849,303300.0
2013-05-14 15:55:00,62.81,62.83,62.78,62.78,1544700.0,43.378,43.3918,43.3572,43.3572,1544700.0
2013-05-15 09:30:00,62.69,62.76,62.68,62.75,357200.0,43.2951,43.3434,43.2882,43.3365,357200.0
2013-05-15 09:35:00,62.74,62.78,62.71,62.73,143700.0,43.3296,43.3572,43.3089,43.3227,143700.0
2013-05-15 09:40:00,62.72,62.77,62.7,62.73,266600.0,43.3158,43.3503,43.302,43.3227,266600.0
2013-05-15 09:45:00,62.74,62.8,62.74,62.77,197800.0,43.3296,43.3711,43.3296,43.3503,197800.0
2013-05-15 09:50:00,62.77,62.82,62.75,62.78,125200.0,43.3503,43.3849,43.3365,43.3572,125200.0
2013-05-15 09:55:00,62.78,62.83,62.78,62.81,197400.0,43.3572,43.3918,43.3572,43.378,197400.0
2013-05-15 10:00:00,62.81,62.86,62.81,62.84,120600.0,43.378,43.4125,43.378,43.3987,120600.0
2013-05-15 10:05:00,62.83,62.85,62.79,62.8,85000.0,43.3918,43.4056,43.3642,43.3711,85000.0
2013-05-15 10:10:00,62.79,62.81,62.78,62.81,171600.0,43.3642,43.378,43.3572,43.378,171600.0
2013-05-15 10:15:00,62.81,62.85,62.77,62.82,96700.0,43.378,43.4056,43.3503,43.3849,96700.0
2013-05-15 10:20:00,62.83,62.84,62.78,62.78,161300.0,43.3918,43.3987,43.3572,43.3572,161300.0
2013-05-15 10:25:00,62.78,62.82,62.78,62.8,177600.0,43.3572,43.3849,43.3572,43.3711,177600.0
2013-05-15 10:30:00,62.8,62.86,62.79,62.85,88700.0,43.3711,43.4125,43.3642,43.4056,88700.0
2013-05-15 10:35:00,62.85,62.86,62.79,62.82,106800.0,43.4056,43.4125,43.3642,43.3849,106800.0
2013-05-15 10:40:00,62.82,62.83,62.78,62.78,218600.0,43.3849,43.3918,43.3572,43.3572,218600.0
2013-05-15 10:45:00,62.79,62.82,62.77,62.8,104500.0,43.3642,43.3849,43.3503,43.3711,104500.0
2013-05-15 10:50:00,62.8,62.83,62.79,62.81,178900.0,43.3711,43.3918,43.3642,43.378,178900.0
2013-05-15 10:55:00,62.81,62.86,62.81,62.85,107000.0,43.378,43.4125,43.378,43.4056,107000.0
2013-05-15 11:00:00,62.85,62.91,62.85,62.91,246700.0,43.4056,43.447,43.4056,43.447,246700.0
2013-05-15 11:05:00,62.9,62.91,62.88,62.9,192600.0,43.4401,43.447,43.4263,43.4401,192600.0
2013-05-15 11:10:00,62.91,62.91,62.88,62.91,73400.0,43.447,43.447,43.4263,43.447,73400.0
2013-05-15 11:15:00,62.9,62.92,62.87,62.88,131000.0,43.4401,43.4539,43.4194,43.4263,131000.0
2013-05-15 11:20:00,62.88,62.9,62.85,62.87,56900.0,43.4263,43.4401,43.4056,43.4194,56900.0
2013-05-15 11:25:00,62.86,62.86,62.83,62.84,102600.0,43.4125,43.4125,43.3918,43.3987,102600.0
2013-05-15 11:30:00,62.84,62.87,62.83,62.84,181200.0,43.3987,43.4194,43.3918,43.3987,181200.0
2013-05-15 11:35:00,62.83,62.88,62.83,62.88,152600.0,43.3918,43.4263,43.3918,43.4263,152600.0
2013-05-15 11:40:00,62.87,62.88,62.84,62.86,95800.0,43.4194,43.4263,43.3987,43.4125,95800.0
2013-05-15 11:45:00,62.86,62.87,62.84,62.85,41900.0,43.4125,43.4194,43.3987,43.4056,41900.0
2013-05-15 11:50:00,62.85,62.89,62.85,62.89,73100.0,43.4056,43.4332,43.4056,43.4332,73100.0
2013-05-15 11:55:00,62.89,62.91,62.88,62.91,96000.0,43.4332,43.447,43.4263,43.447,96000.0
2013-05-15 12:00:00,62.91,62.91,62.89,62.9,92400.0,43.447,43.447,43.4332,43.4401,92400.0
2013-05-15 12:05:00,62.89,62.92,62.89,62.9,112300.0,43.4332,43.4539,43.4332,43.4401,112300.0
2013-05-15 12:10:00,62.9,62.94,62.89,62.93,98800.0,43.4401,43.4677,43.4332,43.4608,98800.0
2013-05-15 12:15:00,62.94,62.94,62.92,62.94,271500.0,43.4677,43.4677,43.4539,43.4677,271500.0
2013-05-15 12:20:00,62.94,62.95,62.92,62.93,68400.0,43.4677,43.4747,43.4539,43.4608,68400.0
2013-05-15 12:25:00,62.92,62.93,62.91,62.92,135600.0,43.4539,43.4608,43.447,43.4539,135600.0
2013-05-15 12:30:00,62.92,62.95,62.91,62.95,210800.0,43.4539,43.4747,43.447,43.4747,210800.0
2013-05-15 12:35:00,62.95,62.98,62.93,62.97,433800.0,43.4747,43.4954,43.4608,43.4885,433800.0
2013-05-15 12:40:00,62.97,62.99,62.94,62.95,60400.0,43.4885,43.5023,43.4677,43.4747,60400.0
2013-05-15 12:45:00,62.95,62.98,62.94,62.97,39600.0,43.4747,43.4954,43.4677,43.4885,39600.0
2013-05-15 12:50:00,62.97,62.99,62.97,62.98,96800.0,43.4885,43.5023,43.4885,43.4954,96800.0
2013-05-15 12:55:00,62.98,62.98,62.96,62.98,57500.0,43.4954,43.4954,43.4816,43.4954,57500.0
2013-05-15 13:00:00,62.97,62.98,62.95,62.97,98500.0,43.4885,43.4954,43.4747,43.4885,98500.0
2013-05-15 13:05:00,62.97,62.98,62.94,62.95,52900.0,43.4885,43.4954,43.4677,43.4747,52900.0
2013-05-15 13:10:00,62.94,62.97,62.94,62.95,81700.0,43.4677,43.4885,43.4677,43.4747,81700.0
2013-05-15 13:15:00,62.95,62.97,62.95,62.95,35500.0,43.4747,43.4885,43.4747,43.4747,35500.0
2013-05-15 13:20:00,62.96,62.98,62.95,62.95,88900.0,43.4816,43.4954,43.4747,43.4747,88900.0
2013-05-15 13:25:00,62.96,62.97,62.95,62.95,63400.0,43.4816,43.4885,43.4747,43.4747,63400.0
2013-05-15 13:30:00,62.95,62.98,62.95,62.98,45000.0,43.4747,43.4954,43.4747,43.4954,45000.0
2013-05-15 13:35:00,62.98,62.98,62.96,62.98,100300.0,43.4954,43.4954,43.4816,43.4954,100300.0
2013-05-15 13:40:00,62.97,62.98,62.96,62.96,32500.0,43.4885,43.4954,43.4816,43.4816,32500.0
2013-05-15 13:45:00,62.96,63.0,62.96,62.99,42700.0,43.4816,43.5092,43.4816,43.5023,42700.0
2013-05-15 13:50:00,62.98,62.99,62.98,62.99,18000.0,43.4954,43.5023,43.4954,43.5023,18000.0
2013-05-15 13:55:00,62.98,62.99,62.95,62.95,74400.0,43.4954,43.5023,43.4747,43.4747,74400.0
2013-05-15 14:00:00,62.95,62.97,62.94,62.96,75000.0,43.4747,43.4885,43.4677,43.4816,75000.0
2013-05-15 14:05:00,62.96,62.98,62.96,62.97,49700.0,43.4816,43.4954,43.4816,43.4885,49700.0
2013-05-15 14:10:00,62.97,62.98,62.95,62.97,33300.0,43.4885,43.4954,43.4747,43.4885,33300.0
2013-05-15 14:15:00,62.96,62.97,62.93,62.94,50400.0,43.4816,43.4885,43.4608,43.4677,50400.0
2013-05-15 14:20:00,62.93,62.94,62.91,62.91,60800.0,43.4608,43.4677,43.447,43.447,60800.0
2013-05-15 14:25:00,62.92,62.96,62.89,62.94,116100.0,43.4539,43.4816,43.4332,43.4677,116100.0
2013-05-15 14:30:00,62.94,62.96,62.92,62.92,89500.0,43.4677,43.4816,43.4539,43.4539,89500.0
2013-05-15 14:35:00,62.93,62.94,62.91,62.93,29100.0,43.4608,43.4677,43.447,43.4608,29100.0
2013-05-15 14:40:00,62.93,62.95,62.88,62.89,93900.0,43.4608,43.4747,43.4263,43.4332,93900.0
2013-05-15 14:45:00,62.89,62.92,62.86,62.91,58600.0,43.4332,43.4539,43.4125,43.447,58600.0
2013-05-15 14:50:00,62.9,62.91,62.86,62.89,60900.0,43.4401,43.447,43.4125,43.4332,60900.0
2013-05-15 14:55:00,62.89,62.92,62.86,62.91,134700.0,43.4332,43.4539,43.4125,43.447,134700.0
2013-05-15 15:00:00,62.91,62.92,62.86,62.88,57200.0,43.447,43.4539,43.4125,43.4263,57200.0
2013-05-15 15:05:00,62.88,62.94,62.88,62.94,57500.0,43.4263,43.4677,43.4263,43.4677,57500.0
2013-05-15 15:10:00,62.94,62.98,62.93,62.96,79700.0,43.4677,43.4954,43.4608,43.4816,79700.0
2013-05-15 15:15:00,62.96,62.97,62.92,62.94,65800.0,43.4816,43.4885,43.4539,43.4677,65800.0
2013-05-15 15:20:00,62.94,62.96,62.92,62.94,74100.0,43.4677,43.4816,43.4539,43.4677,74100.0
2013-05-15 15:25:00,62.95,62.97,62.95,62.96,65300.0,43.4747,43.4885,43.4747,43.4816,65300.0
2013-05-15 15:30:00,62.97,62.99,62.96,62.99,130200.0,43.4885,43.5023,43.4816,43.5023,130200.0
2013-05-15 15:35:00,62.99,63.03,62.99,63.03,149400.0,43.5023,43.5299,43.5023,43.5299,149400.0
2013-05-15 15:40:00,63.03,63.03,62.99,63.01,112700.0,43.5299,43.5299,43.5023,43.5161,112700.0
2013-05-15 15:45:00,63.01,63.06,63.0,63.03,285900.0,43.5161,43.5506,43.5092,43.5299,285900.0
2013-05-15 15:50:00,63.04,63.06,63.02,63.05,414000.0,43.5368,43.5506,43.523,43.5437,414000.0
2013-05-15 15:55:00,63.05,63.07,63.03,63.04,786900.0,43.5437,43.5575,43.5299,43.5368,786900.0
2013-05-16 09:30:00,62.73,62.79,62.71,62.75,190900.0,43.3227,43.3642,43.3089,43.3365,190900.0
2013-05-16 09:35:00,62.75,62.81,62.73,62.77,281900.0,43.3365,43.378,43.3227,43.3503,281900.0
2013-05-16 09:40:00,62.77,62.79,62.75,62.77,134900.0,43.3503,43.3642,43.3365,43.3503,134900.0
2013-05-16 09:45:00,62.78,62.81,62.77,62.78,194200.0,43.3572,43.378,43.3503,43.3572,194200.0
2013-05-16 09:50:00,62.78,62.88,62.78,62.87,122100.0,43.3572,43.4263,43.3572,43.4194,122100.0
2013-05-16 09:55:00,62.87,62.9,62.86,62.88,256300.0,43.4194,43.4401,43.4125,43.4263,256300.0
2013-05-16 10:00:00,62.87,62.9,62.81,62.81,489900.0,43.4194,43.4401,43.378,43.378,489900.0
2013-05-16 10:05:00,62.82,62.83,62.74,62.77,191000.0,43.3849,43.3918,43.3296,43.3503,191000.0
2013-05-16 10:10:00,62.77,62.81,62.74,62.81,114700.0,43.3503,43.378,43.3296,43.378,114700.0
2013-05-16 10:15:00,62.81,62.82,62.74,62.8,263200.0,43.378,43.3849,43.3296,43.3711,263200.0
2013-05-16 10:20:00,62.79,62.83,62.74,62.81,100100.0,43.3642,43.3918,43.3296,43.378,100100.0
2013-05-16 10:25:00,62.81,62.83,62.77,62.78,126200.0,43.378,43.3918,43.3503,43.3572,126200.0
2013-05-16 10:30:00,62.78,62.87,62.78,62.87,198300.0,43.3572,43.4194,43.3572,43.4194,198300.0
2013-05-16 10:35:00,62.87,62.9,62.84,62.84,1111800.0,43.4194,43.4401,43.3987,43.3987,1111800.0
2013-05-16 10:40:00,62.84,62.86,62.79,62.83,180900.0,43.3987,43.4125,43.3642,43.3918,180900.0
2013-05-16 10:45:00,62.84,62.87,62.82,62.86,265800.0,43.3987,43.4194,43.3849,43.4125,265800.0
2013-05-16 10:50:00,62.87,62.9,62.84,62.9,293100.0,43.4194,43.4401,43.3987,43.4401,293100.0
2013-05-16 10:55:00,62.9,62.9,62.85,62.86,517000.0,43.4401,43.4401,43.4056,43.4125,517000.0
2013-05-16 11:00:00,62.86,62.91,62.86,62.89,198000.0,43.4125,43.447,43.4125,43.4332,198000.0
2013-05-16 11:05:00,62.89,62.92,62.89,62.89,441100.0,43.4332,43.4539,43.4332,43.4332,441100.0
2013-05-16 11:10:00,62.9,62.92,62.89,62.91,165600.0,43.4401,43.4539,43.4332,43.447,165600.0
2013-05-16 11:15:00,62.91,62.95,62.89,62.89,78500.0,43.447,43.4747,43.4332,43.4332,78500.0
2013-05-16 11:20:00,62.89,62.9,62.82,62.85,1806600.0,43.4332,43.4401,43.3849,43.4056,1806600.0
2013-05-16 11:25:00,62.85,62.86,62.79,62.8,209700.0,43.4056,43.4125,43.3642,43.3711,209700.0
2013-05-16 11:30:00,62.81,62.86,62.8,62.84,190600.0,43.378,43.4125,43.3711,43.3987,190600.0
2013-05-16 11:35:00,62.84,62.87,62.83,62.84,288000.0,43.3987,43.4194,43.3918,43.3987,288000.0
2013-05-16 11:40:00,62.85,62.85,62.81,62.82,87400.0,43.4056,43.4056,43.378,43.3849,87400.0
2013-05-16 11:45:00,62.83,62.85,62.82,62.84,112200.0,43.3918,43.4056,43.3849,43.3987,112200.0
2013-05-16 11:50:00,62.84,62.85,62.83,62.83,136600.0,43.3987,43.4056,43.3918,43.3918,136600.0
2013-05-16 11:55:00,62.83,62.85,62.82,62.84,104900.0,43.3918,43.4056,43.3849,43.3987,104900.0
2013-05-16 12:00:00,62.83,62.83,62.81,62.81,52400.0,43.3918,43.3918,43.378,43.378,52400.0
2013-05-16 12:05:00,62.82,62.84,62.8,62.83,157000.0,43.3849,43.3987,43.3711,43.3918,157000.0
2013-05-16 12:10:00,62.84,62.85,62.83,62.83,160500.0,43.3987,43.4056,43.3918,43.3918,160500.0
2013-05-16 12:15:00,62.83,62.84,62.81,62.83,83200.0,43.3918,43.3987,43.378,43.3918,83200.0
2013-05-16 12:20:00,62.83,62.84,62.82,62.83,59400.0,43.3918,43.3987,43.3849,43.3918,59400.0
2013-05-16 12:25:00,62.83,62.83,62.8,62.81,102900.0,43.3918,43.3918,43.3711,43.378,102900.0
2013-05-16 12:30:00,62.81,62.83,62.8,62.8,17500.0,43.378,43.3918,43.3711,43.3711,17500.0
2013-05-16 12:35:00,62.79,62.81,62.79,62.8,56200.0,43.3642,43.378,43.3642,43.3711,56200.0
2013-05-16 12:40:00,62.8,62.82,62.79,62.82,58300.0,43.3711,43.3849,43.3642,43.3849,58300.0
2013-05-16 12:45:00,62.83,62.83,62.81,62.82,13900.0,43.3918,43.3918,43.378,43.3849,13900.0
2013-05-16 12:50:00,62.83,62.85,62.81,62.84,42100.0,43.3918,43.4056,43.378,43.3987,42100.0
2013-05-16 12:55:00,62.83,62.86,62.83,62.86,17600.0,43.3918,43.4125,43.3918,43.4125,17600.0
2013-05-16 13:00:00,62.86,62.86,62.83,62.86,27100.0,43.4125,43.4125,43.3918,43.4125,27100.0
2013-05-16 13:05:00,62.86,62.87,62.85,62.86,17600.0,43.4125,43.4194,43.4056,43.4125,17600.0
2013-05-16 13:10:00,62.87,62.88,62.86,62.87,19000.0,43.4194,43.4263,43.4125,43.4194,19000.0
2013-05-16 13:15:00,62.87,62.87,62.85,62.85,29200.0,43.4194,43.4194,43.4056,43.4056,29200.0
2013-05-16 13:20:00,62.85,62.86,62.82,62.82,42100.0,43.4056,43.4125,43.3849,43.3849,42100.0
2013-05-16 13:25:00,62.83,62.84,62.82,62.84,15000.0,43.3918,43.3987,43.3849,43.3987,15000.0
2013-05-16 13:30:00,62.85,62.85,62.84,62.85,9000.0,43.4056,43.4056,43.3987,43.4056,9000.0
2013-05-16 13:35:00,62.85,62.86,62.84,62.85,88700.0,43.4056,43.4125,43.3987,43.4056,88700.0
2013-05-16 13:40:00,62.85,62.87,62.84,62.86,51200.0,43.4056,43.4194,43.3987,43.4125,51200.0
2013-05-16 13:45:00,62.86,62.87,62.85,62.86,129200.0,43.4125,43.4194,43.4056,43.4125,129200.0
2013-05-16 13:50:00,62.86,62.88,62.84,62.86,93700.0,43.4125,43.4263,43.3987,43.4125,93700.0
2013-05-16 13:55:00,62.86,62.87,62.82,62.84,182200.0,43.4125,43.4194,43.3849,43.3987,182200.0
2013-05-16 14:00:00,62.83,62.86,62.82,62.85,71700.0,43.3918,43.4125,43.3849,43.4056,71700.0
2013-05-16 14:05:00,62.85,62.86,62.84,62.86,36900.0,43.4056,43.4125,43.3987,43.4125,36900.0
2013-05-16 14:10:00,62.86,62.88,62.84,62.87,78100.0,43.4125,43.4263,43.3987,43.4194,78100.0
2013-05-16 14:15:00,62.87,62.88,62.86,62.87,43800.0,43.4194,43.4263,43.4125,43.4194,43800.0
2013-05-16 14:20:00,62.87,62.87,62.85,62.86,15200.0,43.4194,43.4194,43.4056,43.4125,15200.0
2013-05-16 14:25:00,62.86,62.88,62.86,62.87,55000.0,43.4125,43.4263,43.4125,43.4194,55000.0
2013-05-16 14:30:00,62.87,62.88,62.84,62.84,394100.0,43.4194,43.4263,43.3987,43.3987,394100.0
2013-05-16 14:35:00,62.84,62.84,62.83,62.83,16400.0,43.3987,43.3987,43.3918,43.3918,16400.0
2013-05-16 14:40:00,62.83,62.84,62.78,62.78,102000.0,43.3918,43.3987,43.3572,43.3572,102000.0
2013-05-16 14:45:00,62.78,62.8,62.77,62.79,75800.0,43.3572,43.3711,43.3503,43.3642,75800.0
2013-05-16 14:50:00,62.8,62.8,62.76,62.77,38200.0,43.3711,43.3711,43.3434,43.3503,38200.0
2013-05-16 14:55:00,62.76,62.77,62.74,62.75,39800.0,43.3434,43.3503,43.3296,43.3365,39800.0
2013-05-16 15:00:00,62.75,62.79,62.75,62.77,52100.0,43.3365,43.3642,43.3365,43.3503,52100.0
2013-05-16 15:05:00,62.78,62.78,62.72,62.72,77100.0,43.3572,43.3572,43.3158,43.3158,77100.0
2013-05-16 15:10:00,62.72,62.73,62.66,62.67,45800.0,43.3158,43.3227,43.2744,43.2813,45800.0
2013-05-16 15:15:00,62.67,62.7,62.62,62.63,102000.0,43.2813,43.302,43.2467,43.2537,102000.0
2013-05-16 15:20:00,62.63,62.64,62.55,62.58,89400.0,43.2537,43.2606,43.1984,43.2191,89400.0
2013-05-16 15:25:00,62.58,62.63,62.55,62.62,98700.0,43.2191,43.2537,43.1984,43.2467,98700.0
2013-05-16 15:30:00,62.62,62.62,62.59,62.6,48300.0,43.2467,43.2467,43.226,43.2329,48300.0
2013-05-16 15:35:00,62.59,62.6,62.5,62.52,236800.0,43.226,43.2329,43.1639,43.1777,236800.0
2013-05-16 15:40:00,62.52,62.57,62.52,62.57,173900.0,43.1777,43.2122,43.1777,43.2122,173900.0
2013-05-16 15:45:00,62.57,62.58,62.49,62.5,436500.0,43.2122,43.2191,43.157,43.1639,436500.0
2013-05-16 15:50:00,62.51,62.55,62.51,62.54,539200.0,43.1708,43.1984,43.1708,43.1915,539200.0
2013-05-16 15:55:00,62.54,62.63,62.53,62.59,912600.0,43.1915,43.2537,43.1846,43.226,912600.0
2013-05-17 09:30:00,62.63,62.69,62.62,62.67,418000.0,43.2537,43.2951,43.2467,43.2813,418000.0
2013-05-17 09:35:00,62.68,62.71,62.65,62.65,593800.0,43.2882,43.3089,43.2675,43.2675,593800.0
2013-05-17 09:40:00,62.64,62.66,62.6,62.61,211800.0,43.2606,43.2744,43.2329,43.2398,211800.0
2013-05-17 09:45:00,62.62,62.65,62.59,62.63,187500.0,43.2467,43.2675,43.226,43.2537,187500.0
2013-05-17 09:50:00,62.63,62.67,62.6,62.66,237100.0,43.2537,43.2813,43.2329,43.2744,237100.0
2013-05-17 09:55:00,62.66,62.73,62.6,62.73,155500.0,43.2744,43.3227,43.2329,43.3227,155500.0
2013-05-17 10:00:00,62.74,62.82,62.74,62.8,315500.0,43.3296,43.3849,43.3296,43.3711,315500.0
2013-05-17 10:05:00,62.79,62.8,62.74,62.78,338600.0,43.3642,43.3711,43.3296,43.3572,338600.0
2013-05-17 10:10:00,62.78,62.8,62.75,62.76,90100.0,43.3572,43.3711,43.3365,43.3434,90100.0
2013-05-17 10:15:00,62.77,62.8,62.75,62.78,87400.0,43.3503,43.3711,43.3365,43.3572,87400.0
2013-05-17 10:20:00,62.79,62.82,62.78,62.8,179900.0,43.3642,43.3849,43.3572,43.3711,179900.0
2013-05-17 10:25:00,62.81,62.82,62.77,62.81,95100.0,43.378,43.3849,43.3503,43.378,95100.0
2013-05-17 10:30:00,62.81,62.84,62.81,62.82,102200.0,43.378,43.3987,43.378,43.3849,102200.0
2013-05-17 10:35:00,62.81,62.86,62.81,62.84,144100.0,43.378,43.4125,43.378,43.3987,144100.0
2013-05-17 10:40:00,62.85,62.87,62.83,62.86,81600.0,43.4056,43.4194,43.3918,43.4125,81600.0
2013-05-17 10:45:00,62.86,62.88,62.83,62.85,89400.0,43.4125,43.4263,43.3918,43.4056,89400.0
2013-05-17 10:50:00,62.86,62.88,62.79,62.79,133400.0,43.4125,43.4263,43.3642,43.3642,133400.0
2013-05-17 10:55:00,62.8,62.82,62.73,62.73,86900.0,43.3711,43.3849,43.3227,43.3227,86900.0
2013-05-17 11:00:00,62.74,62.76,62.73,62.73,233100.0,43.3296,43.3434,43.3227,43.3227,233100.0
2013-05-17 11:05:00,62.73,62.76,62.71,62.76,214800.0,43.3227,43.3434,43.3089,43.3434,214800.0
2013-05-17 11:10:00,62.75,62.77,62.72,62.77,65500.0,43.3365,43.3503,43.3158,43.3503,65500.0
2013-05-17 11:15:00,62.77,62.78,62.74,62.75,162000.0,43.3503,43.3572,43.3296,43.3365,162000.0
2013-05-17 11:20:00,62.75,62.76,62.73,62.76,113500.0,43.3365,43.3434,43.3227,43.3434,113500.0
2013-05-17 11:25:00,62.76,62.76,62.73,62.75,128900.0,43.3434,43.3434,43.3227,43.3365,128900.0
2013-05-17 11:30:00,62.76,62.76,62.73,62.76,111900.0,43.3434,43.3434,43.3227,43.3434,111900.0
2013-05-17 11:35:00,62.77,62.78,62.73,62.74,289100.0,43.3503,43.3572,43.3227,43.3296,289100.0
2013-05-17 11:40:00,62.75,62.75,62.72,62.72,44100.0,43.3365,43.3365,43.3158,43.3158,44100.0
2013-05-17 11:45:00,62.72,62.74,62.69,62.74,195200.0,43.3158,43.3296,43.2951,43.3296,195200.0
2013-05-17 11:50:00,62.74,62.77,62.73,62.74,38200.0,43.3296,43.3503,43.3227,43.3296,38200.0
2013-05-17 11:55:00,62.75,62.77,62.74,62.77,71600.0,43.3365,43.3503,43.3296,43.3503,71600.0
2013-05-17 12:00:00,62.77,62.78,62.75,62.75,57000.0,43.3503,43.3572,43.3365,43.3365,57000.0
2013-05-17 12:05:00,62.75,62.77,62.74,62.75,124400.0,43.3365,43.3503,43.3296,43.3365,124400.0
2013-05-17 12:10:00,62.76,62.79,62.75,62.75,99900.0,43.3434,43.3642,43.3365,43.3365,99900.0
2013-05-17 12:15:00,62.75,62.76,62.75,62.75,117900.0,43.3365,43.3434,43.3365,43.3365,117900.0
2013-05-17 12:20:00,62.76,62.77,62.74,62.76,92400.0,43.3434,43.3503,43.3296,43.3434,92400.0
2013-05-17 12:25:00,62.76,62.77,62.74,62.76,60700.0,43.3434,43.3503,43.3296,43.3434,60700.0
2013-05-17 12:30:00,62.76,62.8,62.75,62.79,41800.0,43.3434,43.3711,43.3365,43.3642,41800.0
2013-05-17 12:35:00,62.79,62.8,62.79,62.8,68600.0,43.3642,43.3711,43.3642,43.3711,68600.0
2013-05-17 12:40:00,62.8,62.81,62.79,62.8,55900.0,43.3711,43.378,43.3642,43.3711,55900.0
2013-05-17 12:45:00,62.8,62.81,62.79,62.79,38900.0,43.3711,43.378,43.3642,43.3642,38900.0
2013-05-17 12:50:00,62.8,62.8,62.79,62.8,109500.0,43.3711,43.3711,43.3642,43.3711,109500.0
2013-05-17 12:55:00,62.8,62.81,62.79,62.79,55400.0,43.3711,43.378,43.3642,43.3642,55400.0
2013-05-17 13:00:00,62.79,62.8,62.78,62.79,38300.0,43.3642,43.3711,43.3572,43.3642,38300.0
2013-05-17 13:05:00,62.79,62.79,62.78,62.78,24000.0,43.3642,43.3642,43.3572,43.3572,24000.0
2013-05-17 13:10:00,62.79,62.79,62.78,62.79,24200.0,43.3642,43.3642,43.3572,43.3642,24200.0
2013-05-17 13:15:00,62.78,62.8,62.78,62.79,118500.0,43.3572,43.3711,43.3572,43.3642,118500.0
2013-05-17 13:20:00,62.79,62.81,62.79,62.81,26300.0,43.3642,43.378,43.3642,43.378,26300.0
2013-05-17 13:25:00,62.81,62.82,62.79,62.8,52800.0,43.378,43.3849,43.3642,43.3711,52800.0
2013-05-17 13:30:00,62.8,62.81,62.79,62.8,71900.0,43.3711,43.378,43.3642,43.3711,71900.0
2013-05-17 13:35:00,62.8,62.83,62.8,62.81,42000.0,43.3711,43.3918,43.3711,43.378,42000.0
2013-05-17 13:40:00,62.81,62.82,62.8,62.8,31000.0,43.378,43.3849,43.3711,43.3711,31000.0
2013-05-17 13:45:00,62.8,62.82,62.79,62.8,46000.0,43.3711,43.3849,43.3642,43.3711,46000.0
2013-05-17 13:50:00,62.79,62.82,62.79,62.82,82100.0,43.3642,43.3849,43.3642,43.3849,82100.0
2013-05-17 13:55:00,62.81,62.82,62.79,62.8,55000.0,43.378,43.3849,43.3642,43.3711,55000.0
2013-05-17 14:00:00,62.8,62.8,62.79,62.8,64800.0,43.3711,43.3711,43.3642,43.3711,64800.0
2013-05-17 14:05:00,62.8,62.8,62.78,62.78,36100.0,43.3711,43.3711,43.3572,43.3572,36100.0
2013-05-17 14:10:00,62.79,62.81,62.78,62.8,57000.0,43.3642,43.378,43.3572,43.3711,57000.0
2013-05-17 14:15:00,62.8,62.82,62.78,62.81,55900.0,43.3711,43.3849,43.3572,43.378,55900.0
2013-05-17 14:20:00,62.81,62.85,62.8,62.85,50600.0,43.378,43.4056,43.3711,43.4056,50600.0
2013-05-17 14:25:00,62.85,62.87,62.83,62.83,52400.0,43.4056,43.4194,43.3918,43.3918,52400.0
2013-05-17 14:30:00,62.84,62.85,62.83,62.84,35500.0,43.3987,43.4056,43.3918,43.3987,35500.0
2013-05-17 14:35:00,62.85,62.85,62.83,62.84,119500.0,43.4056,43.4056,43.3918,43.3987,119500.0
2013-05-17 14:40:00,62.84,62.85,62.83,62.84,66800.0,43.3987,43.4056,43.3918,43.3987,66800.0
2013-05-17 14:45:00,62.85,62.88,62.85,62.87,54000.0,43.4056,43.4263,43.4056,43.4194,54000.0
2013-05-17 14:50:00,62.88,62.89,62.87,62.89,67600.0,43.4263,43.4332,43.4194,43.4332,67600.0
2013-05-17 14:55:00,62.88,62.97,62.88,62.96,122600.0,43.4263,43.4885,43.4263,43.4816,122600.0
2013-05-17 15:00:00,62.97,63.04,62.96,63.04,116000.0,43.4885,43.5368,43.4816,43.5368,116000.0
2013-05-17 15:05:00,63.04,63.05,62.98,62.99,128200.0,43.5368,43.5437,43.4954,43.5023,128200.0
2013-05-17 15:10:00,62.99,62.99,62.96,62.98,119100.0,43.5023,43.5023,43.4816,43.4954,119100.0
2013-05-17 15:15:00,62.99,62.99,62.97,62.98,59800.0,43.5023,43.5023,43.4885,43.4954,59800.0
2013-05-17 15:20:00,62.98,63.04,62.98,63.04,174600.0,43.4954,43.5368,43.4954,43.5368,174600.0
2013-05-17 15:25:00,63.04,63.06,63.03,63.05,465300.0,43.5368,43.5506,43.5299,43.5437,465300.0
2013-05-17 15:30:00,63.05,63.05,63.03,63.05,505400.0,43.5437,43.5437,43.5299,43.5437,505400.0
2013-05-17 15:35:00,63.04,63.05,63.03,63.03,199700.0,43.5368,43.5437,43.5299,43.5299,199700.0
2013-05-17 15:40:00,63.03,63.04,63.02,63.02,91500.0,43.5299,43.5368,43.523,43.523,91500.0
2013-05-17 15:45:00,63.02,63.06,63.02,63.05,289900.0,43.523,43.5506,43.523,43.5437,289900.0
2013-05-17 15:50:00,63.05,63.06,63.03,63.03,507100.0,43.5437,43.5506,43.5299,43.5299,507100.0
2013-05-17 15:55:00,63.03,63.07,63.0,63.07,1073200.0,43.5299,43.5575,43.5092,43.5575,1073200.0
2013-05-20 09:30:00,63.09,63.14,63.07,63.13,217400.0,43.5713,43.6059,43.5575,43.599,217400.0
2013-05-20 09:35:00,63.13,63.15,63.09,63.13,293700.0,43.599,43.6128,43.5713,43.599,293700.0
2013-05-20 09:40:00,63.13,63.14,63.1,63.11,311600.0,43.599,43.6059,43.5782,43.5852,311600.0
2013-05-20 09:45:00,63.11,63.13,63.09,63.09,227200.0,43.5852,43.599,43.5713,43.5713,227200.0
2013-05-20 09:50:00,63.08,63.12,63.08,63.12,312600.0,43.5644,43.5921,43.5644,43.5921,312600.0
2013-05-20 09:55:00,63.11,63.12,63.09,63.1,220800.0,43.5852,43.5921,43.5713,43.5782,220800.0
2013-05-20 10:00:00,63.1,63.13,63.1,63.1,94600.0,43.5782,43.599,43.5782,43.5782,94600.0
2013-05-20 10:05:00,63.11,63.17,63.11,63.16,147800.0,43.5852,43.6266,43.5852,43.6197,147800.0
2013-05-20 10:10:00,63.16,63.17,63.14,63.16,116900.0,43.6197,43.6266,43.6059,43.6197,116900.0
2013-05-20 10:15:00,63.16,63.21,63.16,63.2,216300.0,43.6197,43.6542,43.6197,43.6473,216300.0
2013-05-20 10:20:00,63.2,63.21,63.17,63.2,55900.0,43.6473,43.6542,43.6266,43.6473,55900.0
2013-05-20 10:25:00,63.2,63.22,63.2,63.21,37300.0,43.6473,43.6611,43.6473,43.6542,37300.0
2013-05-20 10:30:00,63.21,63.23,63.2,63.23,171600.0,43.6542,43.668,43.6473,43.668,171600.0
2013-05-20 10:35:00,63.22,63.22,63.19,63.19,108000.0,43.6611,43.6611,43.6404,43.6404,108000.0
2013-05-20 10:40:00,63.2,63.22,63.18,63.22,433600.0,43.6473,43.6611,43.6335,43.6611,433600.0
2013-05-20 10:45:00,63.22,63.24,63.2,63.24,682000.0,43.6611,43.6749,43.6473,43.6749,682000.0
2013-05-20 10:50:00,63.23,63.25,63.2,63.22,204400.0,43.668,43.6818,43.6473,43.6611,204400.0
2013-05-20 10:55:00,63.22,63.24,63.21,63.24,324900.0,43.6611,43.6749,43.6542,43.6749,324900.0
2013-05-20 11:00:00,63.24,63.27,63.23,63.27,265900.0,43.6749,43.6957,43.668,43.6957,265900.0
2013-05-20 11:05:00,63.27,63.29,63.26,63.27,182300.0,43.6957,43.7095,43.6887,43.6957,182300.0
2013-05-20 11:10:00,63.28,63.29,63.27,63.29,294600.0,43.7026,43.7095,43.6957,43.7095,294600.0
2013-05-20 11:15:00,63.29,63.32,63.29,63.32,117200.0,43.7095,43.7302,43.7095,43.7302,117200.0
2013-05-20 11:20:00,63.32,63.32,63.3,63.31,133000.0,43.7302,43.7302,43.7164,43.7233,133000.0
2013-05-20 11:25:00,63.31,63.32,63.3,63.32,63600.0,43.7233,43.7302,43.7164,43.7302,63600.0
2013-05-20 11:30:00,63.31,63.33,63.31,63.32,326400.0,43.7233,43.7371,43.7233,43.7302,326400.0
2013-05-20 11:35:00,63.32,63.35,63.32,63.35,148400.0,43.7302,43.7509,43.7302,43.7509,148400.0
2013-05-20 11:40:00,63.35,63.36,63.34,63.36,124100.0,43.7509,43.7578,43.744,43.7578,124100.0
2013-05-20 11:45:00,63.36,63.36,63.34,63.36,267600.0,43.7578,43.7578,43.744,43.7578,267600.0
2013-05-20 11:50:00,63.34,63.36,63.34,63.35,163900.0,43.744,43.7578,43.744,43.7509,163900.0
2013-05-20 11:55:00,63.35,63.36,63.33,63.35,89100.0,43.7509,43.7578,43.7371,43.7509,89100.0
2013-05-20 12:00:00,63.36,63.37,63.35,63.37,81700.0,43.7578,43.7647,43.7509,43.7647,81700.0
2013-05-20 12:05:00,63.37,63.4,63.37,63.38,82100.0,43.7647,43.7854,43.7647,43.7716,82100.0
2013-05-20 12:10:00,63.39,63.39,63.38,63.39,15600.0,43.7785,43.7785,43.7716,43.7785,15600.0
2013-05-20 12:15:00,63.38,63.38,63.35,63.35,89300.0,43.7716,43.7716,43.7509,43.7509,89300.0
2013-05-20 12:20:00,63.36,63.37,63.35,63.36,57400.0,43.7578,43.7647,43.7509,43.7578,57400.0
2013-05-20 12:25:00,63.37,63.39,63.37,63.39,48900.0,43.7647,43.7785,43.7647,43.7785,48900.0
2013-05-20 12:30:00,63.39,63.4,63.37,63.37,50800.0,43.7785,43.7854,43.7647,43.7647,50800.0
2013-05-20 12:35:00,63.37,63.38,63.34,63.35,29900.0,43.7647,43.7716,43.744,43.7509,29900.0
2013-05-20 12:40:00,63.35,63.36,63.34,63.35,17400.0,43.7509,43.7578,43.744,43.7509,17400.0
2013-05-20 12:45:00,63.36,63.37,63.34,63.36,69500.0,43.7578,43.7647,43.744,43.7578,69500.0
2013-05-20 12:50:00,63.35,63.37,63.35,63.37,53300.0,43.7509,43.7647,43.7509,43.7647,53300.0
2013-05-20 12:55:00,63.37,63.37,63.35,63.36,90000.0,43.7647,43.7647,43.7509,43.7578,90000.0
2013-05-20 13:00:00,63.37,63.37,63.34,63.37,77000.0,43.7647,43.7647,43.744,43.7647,77000.0
2013-05-20 13:05:00,63.36,63.4,63.36,63.39,79300.0,43.7578,43.7854,43.7578,43.7785,79300.0
2013-05-20 13:10:00,63.39,63.4,63.38,63.38,59200.0,43.7785,43.7854,43.7716,43.7716,59200.0
2013-05-20 13:15:00,63.37,63.38,63.3,63.3,194100.0,43.7647,43.7716,43.7164,43.7164,194100.0
2013-05-20 13:20:00,63.3,63.31,63.28,63.29,70600.0,43.7164,43.7233,43.7026,43.7095,70600.0
2013-05-20 13:25:00,63.28,63.31,63.27,63.31,27700.0,43.7026,43.7233,43.6957,43.7233,27700.0
2013-05-20 13:30:00,63.3,63.32,63.3,63.31,79200.0,43.7164,43.7302,43.7164,43.7233,79200.0
2013-05-20 13:35:00,63.32,63.32,63.3,63.3,44900.0,43.7302,43.7302,43.7164,43.7164,44900.0
2013-05-20 13:40:00,63.3,63.31,63.28,63.28,71000.0,43.7164,43.7233,43.7026,43.7026,71000.0
2013-05-20 13:45:00,63.28,63.32,63.28,63.31,84000.0,43.7026,43.7302,43.7026,43.7233,84000.0
2013-05-20 13:50:00,63.32,63.34,63.29,63.34,72200.0,43.7302,43.744,43.7095,43.744,72200.0
2013-05-20 13:55:00,63.34,63.34,63.31,63.32,40500.0,43.744,43.744,43.7233,43.7302,40500.0
2013-05-20 14:00:00,63.33,63.33,63.26,63.27,87300.0,43.7371,43.7371,43.6887,43.6957,87300.0
2013-05-20 14:05:00,63.27,63.35,63.27,63.34,135100.0,43.6957,43.7509,43.6957,43.744,135100.0
2013-05-20 14:10:00,63.33,63.38,63.33,63.37,219100.0,43.7371,43.7716,43.7371,43.7647,219100.0
2013-05-20 14:15:00,63.36,63.37,63.34,63.34,80400.0,43.7578,43.7647,43.744,43.744,80400.0
2013-05-20 14:20:00,63.35,63.4,63.33,63.37,66400.0,43.7509,43.7854,43.7371,43.7647,66400.0
2013-05-20 14:25:00,63.38,63.39,63.36,63.37,54500.0,43.7716,43.7785,43.7578,43.7647,54500.0
2013-05-20 14:30:00,63.37,63.4,63.37,63.38,77500.0,43.7647,43.7854,43.7647,43.7716,77500.0
2013-05-20 14:35:00,63.39,63.4,63.35,63.37,196400.0,43.7785,43.7854,43.7509,43.7647,196400.0
2013-05-20 14:40:00,63.37,63.37,63.35,63.36,103600.0,43.7647,43.7647,43.7509,43.7578,103600.0
2013-05-20 14:45:00,63.35,63.37,63.34,63.37,70500.0,43.7509,43.7647,43.744,43.7647,70500.0
2013-05-20 14:50:00,63.37,63.4,63.36,63.38,71900.0,43.7647,43.7854,43.7578,43.7716,71900.0
2013-05-20 14:55:00,63.38,63.39,63.36,63.38,117600.0,43.7716,43.7785,43.7578,43.7716,117600.0
2013-05-20 15:00:00,63.37,63.4,63.37,63.39,43400.0,43.7647,43.7854,43.7647,43.7785,43400.0
2013-05-20 15:05:00,63.39,63.41,63.36,63.39,121700.0,43.7785,43.7923,43.7578,43.7785,121700.0
2013-05-20 15:10:00,63.39,63.44,63.37,63.43,90000.0,43.7785,43.8131,43.7647,43.8062,90000.0
2013-05-20 15:15:00,63.43,63.43,63.41,63.41,62800.0,43.8062,43.8062,43.7923,43.7923,62800.0
2013-05-20 15:20:00,63.42,63.43,63.38,63.39,118300.0,43.7992,43.8062,43.7716,43.7785,118300.0
2013-05-20 15:25:00,63.39,63.42,63.37,63.42,67200.0,43.7785,43.7992,43.7647,43.7992,67200.0
2013-05-20 15:30:00,63.42,63.43,63.39,63.4,99000.0,43.7992,43.8062,43.7785,43.7854,99000.0
2013-05-20 15:35:00,63.4,63.4,63.37,63.38,159700.0,43.7854,43.7854,43.7647,43.7716,159700.0
2013-05-20 15:40:00,63.38,63.42,63.37,63.41,145900.0,43.7716,43.7992,43.7647,43.7923,145900.0
2013-05-20 15:45:00,63.41,63.42,63.39,63.42,226200.0,43.7923,43.7992,43.7785,43.7992,226200.0
2013-05-20 15:50:00,63.41,63.42,63.37,63.38,495400.0,43.7923,43.7992,43.7647,43.7716,495400.0
2013-05-20 15:55:00,63.38,63.41,63.35,63.41,935200.0,43.7716,43.7923,43.7509,43.7923,935200.0
2013-05-21 09:30:00,63.16,63.27,63.15,63.26,216200.0,43.6197,43.6957,43.6128,43.6887,216200.0
2013-05-21 09:35:00,63.26,63.29,63.22,63.23,207500.0,43.6887,43.7095,43.6611,43.668,207500.0
2013-05-21 09:40:00,63.24,63.26,63.2,63.23,250100.0,43.6749,43.6887,43.6473,43.668,250100.0
2013-05-21 09:45:00,63.23,63.26,63.23,63.25,160300.0,43.668,43.6887,43.668,43.6818,160300.0
2013-05-21 09:50:00,63.25,63.3,63.23,63.27,221200.0,43.6818,43.7164,43.668,43.6957,221200.0
2013-05-21 09:55:00,63.28,63.29,63.24,63.24,134100.0,43.7026,43.7095,43.6749,43.6749,134100.0
2013-05-21 10:00:00,63.25,63.28,63.21,63.26,152600.0,43.6818,43.7026,43.6542,43.6887,152600.0
2013-05-21 10:05:00,63.25,63.26,63.18,63.18,139300.0,43.6818,43.6887,43.6335,43.6335,139300.0
2013-05-21 10:10:00,63.18,63.19,63.12,63.14,234800.0,43.6335,43.6404,43.5921,43.6059,234800.0
2013-05-21 10:15:00,63.14,63.18,63.11,63.13,179600.0,43.6059,43.6335,43.5852,43.599,179600.0
2013-05-21 10:20:00,63.14,63.14,63.05,63.05,180100.0,43.6059,43.6059,43.5437,43.5437,180100.0
2013-05-21 10:25:00,63.06,63.08,63.03,63.06,191600.0,43.5506,43.5644,43.5299,43.5506,191600.0
2013-05-21 10:30:00,63.07,63.09,63.05,63.07,102900.0,43.5575,43.5713,43.5437,43.5575,102900.0
2013-05-21 10:35:00,63.07,63.13,63.03,63.13,174000.0,43.5575,43.599,43.5299,43.599,174000.0
2013-05-21 10:40:00,63.13,63.16,63.1,63.11,144500.0,43.599,43.6197,43.5782,43.5852,144500.0
2013-05-21 10:45:00,63.11,63.13,63.08,63.13,123800.0,43.5852,43.599,43.5644,43.599,123800.0
2013-05-21 10:50:00,63.13,63.16,63.11,63.11,320400.0,43.599,43.6197,43.5852,43.5852,320400.0
2013-05-21 10:55:00,63.11,63.2,63.11,63.18,171300.0,43.5852,43.6473,43.5852,43.6335,171300.0
2013-05-21 11:00:00,63.17,63.22,63.17,63.2,94100.0,43.6266,43.6611,43.6266,43.6473,94100.0
2013-05-21 11:05:00,63.2,63.27,63.2,63.26,217100.0,43.6473,43.6957,43.6473,43.6887,217100.0
2013-05-21 11:10:00,63.27,63.29,63.23,63.28,203700.0,43.6957,43.7095,43.668,43.7026,203700.0
2013-05-21 11:15:00,63.28,63.3,63.27,63.29,398400.0,43.7026,43.7164,43.6957,43.7095,398400.0
2013-05-21 11:20:00,63.29,63.38,63.28,63.34,160300.0,43.7095,43.7716,43.7026,43.744,160300.0
2013-05-21 11:25:00,63.35,63.38,63.33,63.37,179000.0,43.7509,43.7716,43.7371,43.7647,179000.0
2013-05-21 11:30:00,63.37,63.47,63.37,63.44,563500.0,43.7647,43.8338,43.7647,43.8131,563500.0
2013-05-21 11:35:00,63.44,63.51,63.44,63.49,407000.0,43.8131,43.8614,43.8131,43.8476,407000.0
2013-05-21 11:40:00,63.49,63.5,63.45,63.47,501900.0,43.8476,43.8545,43.82,43.8338,501900.0
2013-05-21 11:45:00,63.47,63.51,63.47,63.49,256800.0,43.8338,43.8614,43.8338,43.8476,256800.0
2013-05-21 11:50:00,63.49,63.52,63.48,63.49,100300.0,43.8476,43.8683,43.8407,43.8476,100300.0
2013-05-21 11:55:00,63.5,63.51,63.47,63.5,88100.0,43.8545,43.8614,43.8338,43.8545,88100.0
2013-05-21 12:00:00,63.5,63.54,63.49,63.53,63800.0,43.8545,43.8821,43.8476,43.8752,63800.0
2013-05-21 12:05:00,63.53,63.54,63.51,63.51,73100.0,43.8752,43.8821,43.8614,43.8614,73100.0
2013-05-21 12:10:00,63.51,63.53,63.51,63.51,49000.0,43.8614,43.8752,43.8614,43.8614,49000.0
2013-05-21 12:15:00,63.52,63.55,63.52,63.54,79200.0,43.8683,43.889,43.8683,43.8821,79200.0
2013-05-21 12:20:00,63.54,63.57,63.53,63.57,32000.0,43.8821,43.9028,43.8752,43.9028,32000.0
2013-05-21 12:25:00,63.57,63.59,63.56,63.57,65900.0,43.9028,43.9167,43.8959,43.9028,65900.0
2013-05-21 12:30:00,63.56,63.58,63.54,63.54,49400.0,43.8959,43.9097,43.8821,43.8821,49400.0
2013-05-21 12:35:00,63.54,63.55,63.53,63.53,20600.0,43.8821,43.889,43.8752,43.8752,20600.0
2013-05-21 12:40:00,63.53,63.57,63.52,63.57,58300.0,43.8752,43.9028,43.8683,43.9028,58300.0
2013-05-21 12:45:00,63.57,63.57,63.53,63.53,39500.0,43.9028,43.9028,43.8752,43.8752,39500.0
2013-05-21 12:50:00,63.54,63.55,63.54,63.55,23000.0,43.8821,43.889,43.8821,43.889,23000.0
2013-05-21 12:55:00,63.55,63.58,63.54,63.56,79400.0,43.889,43.9097,43.8821,43.8959,79400.0
2013-05-21 13:00:00,63.56,63.64,63.54,63.61,233800.0,43.8959,43.9512,43.8821,43.9305,233800.0
2013-05-21 13:05:00,63.61,63.66,63.61,63.62,112800.0,43.9305,43.965,43.9305,43.9374,112800.0
2013-05-21 13:10:00,63.61,63.62,63.54,63.57,91100.0,43.9305,43.9374,43.8821,43.9028,91100.0
2013-05-21 13:15:00,63.56,63.61,63.56,63.61,143900.0,43.8959,43.9305,43.8959,43.9305,143900.0
2013-05-21 13:20:00,63.6,63.61,63.55,63.56,83200.0,43.9236,43.9305,43.889,43.8959,83200.0
2013-05-21 13:25:00,63.56,63.58,63.55,63.57,81000.0,43.8959,43.9097,43.889,43.9028,81000.0
2013-05-21 13:30:00,63.58,63.6,63.57,63.59,26500.0,43.9097,43.9236,43.9028,43.9167,26500.0
2013-05-21 13:35:00,63.59,63.59,63.56,63.57,37600.0,43.9167,43.9167,43.8959,43.9028,37600.0
2013-05-21 13:40:00,63.58,63.58,63.56,63.57,141300.0,43.9097,43.9097,43.8959,43.9028,141300.0
2013-05-21 13:45:00,63.56,63.57,63.56,63.57,7400.0,43.8959,43.9028,43.8959,43.9028,7400.0
2013-05-21 13:50:00,63.56,63.58,63.55,63.57,86400.0,43.8959,43.9097,43.889,43.9028,86400.0
2013-05-21 13:55:00,63.56,63.58,63.53,63.53,87100.0,43.8959,43.9097,43.8752,43.8752,87100.0
2013-05-21 14:00:00,63.54,63.57,63.53,63.55,95300.0,43.8821,43.9028,43.8752,43.889,95300.0
2013-05-21 14:05:00,63.55,63.56,63.54,63.56,65100.0,43.889,43.8959,43.8821,43.8959,65100.0
2013-05-21 14:10:00,63.57,63.58,63.55,63.57,76300.0,43.9028,43.9097,43.889,43.9028,76300.0
2013-05-21 14:15:00,63.57,63.62,63.57,63.62,124300.0,43.9028,43.9374,43.9028,43.9374,124300.0
2013-05-21 14:20:00,63.61,63.62,63.59,63.6,72500.0,43.9305,43.9374,43.9167,43.9236,72500.0
2013-05-21 14:25:00,63.59,63.62,63.56,63.56,38600.0,43.9167,43.9374,43.8959,43.8959,38600.0
2013-05-21 14:30:00,63.55,63.56,63.54,63.55,122500.0,43.889,43.8959,43.8821,43.889,122500.0
2013-05-21 14:35:00,63.56,63.57,63.55,63.56,107500.0,43.8959,43.9028,43.889,43.8959,107500.0
2013-05-21 14:40:00,63.55,63.55,63.52,63.53,98500.0,43.889,43.889,43.8683,43.8752,98500.0
2013-05-21 14:45:00,63.53,63.53,63.49,63.51,91800.0,43.8752,43.8752,43.8476,43.8614,91800.0
2013-05-21 14:50:00,63.51,63.54,63.51,63.54,130200.0,43.8614,43.8821,43.8614,43.8821,130200.0
2013-05-21 14:55:00,63.54,63.55,63.52,63.54,94800.0,43.8821,43.889,43.8683,43.8821,94800.0
2013-05-21 15:00:00,63.54,63.55,63.53,63.54,99600.0,43.8821,43.889,43.8752,43.8821,99600.0
2013-05-21 15:05:00,63.54,63.54,63.52,63.54,103300.0,43.8821,43.8821,43.8683,43.8821,103300.0
2013-05-21 15:10:00,63.54,63.57,63.52,63.55,103100.0,43.8821,43.9028,43.8683,43.889,103100.0
2013-05-21 15:15:00,63.55,63.58,63.54,63.55,162000.0,43.889,43.9097,43.8821,43.889,162000.0
2013-05-21 15:20:00,63.55,63.58,63.55,63.56,115400.0,43.889,43.9097,43.889,43.8959,115400.0
2013-05-21 15:25:00,63.55,63.57,63.54,63.55,81900.0,43.889,43.9028,43.8821,43.889,81900.0
2013-05-21 15:30:00,63.54,63.58,63.54,63.57,154500.0,43.8821,43.9097,43.8821,43.9028,154500.0
2013-05-21 15:35:00,63.58,63.59,63.56,63.58,117500.0,43.9097,43.9167,43.8959,43.9097,117500.0
2013-05-21 15:40:00,63.58,63.59,63.54,63.54,138700.0,43.9097,43.9167,43.8821,43.8821,138700.0
2013-05-21 15:45:00,63.53,63.54,63.51,63.51,409500.0,43.8752,43.8821,43.8614,43.8614,409500.0
2013-05-21 15:50:00,63.52,63.55,63.51,63.53,240400.0,43.8683,43.889,43.8614,43.8752,240400.0
2013-05-21 15:55:00,63.52,63.55,63.52,63.53,1007800.0,43.8683,43.889,43.8683,43.8752,1007800.0
2013-05-22 09:30:00,63.51,63.56,63.49,63.54,445600.0,43.8614,43.8959,43.8476,43.8821,445600.0
2013-05-22 09:35:00,63.54,63.64,63.54,63.62,358800.0,43.8821,43.9512,43.8821,43.9374,358800.0
2013-05-22 09:40:00,63.62,63.66,63.6,63.66,332100.0,43.9374,43.965,43.9236,43.965,332100.0
2013-05-22 09:45:00,63.66,63.68,63.61,63.66,274600.0,43.965,43.9788,43.9305,43.965,274600.0
2013-05-22 09:50:00,63.66,63.71,63.66,63.69,314700.0,43.965,43.9995,43.965,43.9857,314700.0
2013-05-22 09:55:00,63.68,63.72,63.67,63.72,113600.0,43.9788,44.0064,43.9719,44.0064,113600.0
2013-05-22 10:00:00,63.7,63.94,63.69,63.92,609400.0,43.9926,44.1584,43.9857,44.1446,609400.0
2013-05-22 10:05:00,63.91,64.01,63.91,64.01,407000.0,44.1377,44.2067,44.1377,44.2067,407000.0
2013-05-22 10:10:00,64.01,64.14,64.01,64.12,510200.0,44.2067,44.2965,44.2067,44.2827,510200.0
2013-05-22 10:15:00,64.12,64.14,64.03,64.04,303000.0,44.2827,44.2965,44.2205,44.2274,303000.0
2013-05-22 10:20:00,64.04,64.08,64.02,64.04,231900.0,44.2274,44.2551,44.2136,44.2274,231900.0
2013-05-22 10:25:00,64.03,64.05,63.93,64.0,197600.0,44.2205,44.2343,44.1515,44.1998,197600.0
2013-05-22 10:30:00,64.0,64.01,63.73,63.75,482800.0,44.1998,44.2067,44.0133,44.0272,482800.0
2013-05-22 10:35:00,63.75,63.75,63.52,63.56,582000.0,44.0272,44.0272,43.8683,43.8959,582000.0
2013-05-22 10:40:00,63.56,63.73,63.55,63.72,750900.0,43.8959,44.0133,43.889,44.0064,750900.0
2013-05-22 10:45:00,63.72,63.73,63.59,63.61,272400.0,44.0064,44.0133,43.9167,43.9305,272400.0
2013-05-22 10:50:00,63.62,63.67,63.56,63.58,173700.0,43.9374,43.9719,43.8959,43.9097,173700.0
2013-05-22 10:55:00,63.58,63.58,63.47,63.47,168100.0,43.9097,43.9097,43.8338,43.8338,168100.0
2013-05-22 11:00:00,63.46,63.55,63.45,63.53,192800.0,43.8269,43.889,43.82,43.8752,192800.0
2013-05-22 11:05:00,63.54,63.61,63.52,63.56,170800.0,43.8821,43.9305,43.8683,43.8959,170800.0
2013-05-22 11:10:00,63.57,63.64,63.52,63.61,751600.0,43.9028,43.9512,43.8683,43.9305,751600.0
2013-05-22 11:15:00,63.61,63.62,63.54,63.56,335700.0,43.9305,43.9374,43.8821,43.8959,335700.0
2013-05-22 11:20:00,63.56,63.59,63.55,63.56,244800.0,43.8959,43.9167,43.889,43.8959,244800.0
2013-05-22 11:25:00,63.55,63.6,63.52,63.6,100500.0,43.889,43.9236,43.8683,43.9236,100500.0
2013-05-22 11:30:00,63.6,63.65,63.6,63.61,123800.0,43.9236,43.9581,43.9236,43.9305,123800.0
2013-05-22 11:35:00,63.62,63.65,63.6,63.62,99100.0,43.9374,43.9581,43.9236,43.9374,99100.0
2013-05-22 11:40:00,63.63,63.68,63.62,63.66,43100.0,43.9443,43.9788,43.9374,43.965,43100.0
2013-05-22 11:45:00,63.67,63.76,63.67,63.73,86000.0,43.9719,44.0341,43.9719,44.0133,86000.0
2013-05-22 11:50:00,63.73,63.73,63.64,63.64,54800.0,44.0133,44.0133,43.9512,43.9512,54800.0
2013-05-22 11:55:00,63.67,63.67,63.58,63.59,79200.0,43.9719,43.9719,43.9097,43.9167,79200.0
2013-05-22 12:00:00,63.6,63.62,63.56,63.59,151800.0,43.9236,43.9374,43.8959,43.9167,151800.0
2013-05-22 12:05:00,63.6,63.61,63.57,63.58,40700.0,43.9236,43.9305,43.9028,43.9097,40700.0
2013-05-22 12:10:00,63.57,63.57,63.51,63.57,70800.0,43.9028,43.9028,43.8614,43.9028,70800.0
2013-05-22 12:15:00,63.56,63.56,63.52,63.53,37300.0,43.8959,43.8959,43.8683,43.8752,37300.0
2013-05-22 12:20:00,63.54,63.57,63.52,63.57,34200.0,43.8821,43.9028,43.8683,43.9028,34200.0
2013-05-22 12:25:00,63.55,63.55,63.5,63.5,104100.0,43.889,43.889,43.8545,43.8545,104100.0
2013-05-22 12:30:00,63.51,63.51,63.44,63.45,62700.0,43.8614,43.8614,43.8131,43.82,62700.0
2013-05-22 12:35:00,63.45,63.5,63.45,63.5,148400.0,43.82,43.8545,43.82,43.8545,148400.0
2013-05-22 12:40:00,63.49,63.52,63.48,63.52,96500.0,43.8476,43.8683,43.8407,43.8683,96500.0
2013-05-22 12:45:00,63.53,63.54,63.5,63.5,81900.0,43.8752,43.8821,43.8545,43.8545,81900.0
2013-05-22 12:50:00,63.5,63.51,63.49,63.51,53400.0,43.8545,43.8614,43.8476,43.8614,53400.0
2013-05-22 12:55:00,63.52,63.57,63.51,63.57,87400.0,43.8683,43.9028,43.8614,43.9028,87400.0
2013-05-22 13:00:00,63.57,63.58,63.51,63.51,118600.0,43.9028,43.9097,43.8614,43.8614,118600.0
2013-05-22 13:05:00,63.51,63.51,63.46,63.46,60100.0,43.8614,43.8614,43.8269,43.8269,60100.0
2013-05-22 13:10:00,63.46,63.48,63.46,63.47,126300.0,43.8269,43.8407,43.8269,43.8338,126300.0
2013-05-22 13:15:00,63.46,63.47,63.42,63.43,120300.0,43.8269,43.8338,43.7992,43.8062,120300.0
2013-05-22 13:20:00,63.44,63.44,63.4,63.41,105000.0,43.8131,43.8131,43.7854,43.7923,105000.0
2013-05-22 13:25:00,63.4,63.41,63.35,63.36,236300.0,43.7854,43.7923,43.7509,43.7578,236300.0
2013-05-22 13:30:00,63.36,63.36,63.3,63.32,176500.0,43.7578,43.7578,43.7164,43.7302,176500.0
2013-05-22 13:35:00,63.31,63.37,63.27,63.3,256500.0,43.7233,43.7647,43.6957,43.7164,256500.0
2013-05-22 13:40:00,63.3,63.33,63.19,63.19,313900.0,43.7164,43.7371,43.6404,43.6404,313900.0
2013-05-22 13:45:00,63.19,63.22,63.14,63.22,203500.0,43.6404,43.6611,43.6059,43.6611,203500.0
2013-05-22 13:50:00,63.22,63.3,63.22,63.26,141500.0,43.6611,43.7164,43.6611,43.6887,141500.0
2013-05-22 13:55:00,63.26,63.28,63.24,63.24,128000.0,43.6887,43.7026,43.6749,43.6749,128000.0
2013-05-22 14:00:00,63.24,63.34,63.11,63.11,451600.0,43.6749,43.744,43.5852,43.5852,451600.0
2013-05-22 14:05:00,63.12,63.17,63.02,63.12,451700.0,43.5921,43.6266,43.523,43.5921,451700.0
2013-05-22 14:10:00,63.11,63.11,63.02,63.05,214300.0,43.5852,43.5852,43.523,43.5437,214300.0
2013-05-22 14:15:00,63.04,63.12,63.02,63.09,262700.0,43.5368,43.5921,43.523,43.5713,262700.0
2013-05-22 14:20:00,63.1,63.12,63.06,63.1,162000.0,43.5782,43.5921,43.5506,43.5782,162000.0
2013-05-22 14:25:00,63.1,63.12,63.02,63.03,163700.0,43.5782,43.5921,43.523,43.5299,163700.0
2013-05-22 14:30:00,63.02,63.04,62.99,63.01,148200.0,43.523,43.5368,43.5023,43.5161,148200.0
2013-05-22 14:35:00,63.01,63.02,62.91,62.94,383800.0,43.5161,43.523,43.447,43.4677,383800.0
2013-05-22 14:40:00,62.94,62.95,62.9,62.93,136100.0,43.4677,43.4747,43.4401,43.4608,136100.0
2013-05-22 14:45:00,62.93,63.01,62.91,63.0,157100.0,43.4608,43.5161,43.447,43.5092,157100.0
2013-05-22 14:50:00,62.99,62.99,62.94,62.98,120100.0,43.5023,43.5023,43.4677,43.4954,120100.0
2013-05-22 14:55:00,62.99,63.06,62.99,63.04,80500.0,43.5023,43.5506,43.5023,43.5368,80500.0
2013-05-22 15:00:00,63.04,63.04,62.94,62.94,193900.0,43.5368,43.5368,43.4677,43.4677,193900.0
2013-05-22 15:05:00,62.93,62.96,62.89,62.94,113700.0,43.4608,43.4816,43.4332,43.4677,113700.0
2013-05-22 15:10:00,62.94,62.98,62.92,62.94,87200.0,43.4677,43.4954,43.4539,43.4677,87200.0
2013-05-22 15:15:00,62.94,62.95,62.87,62.88,306400.0,43.4677,43.4747,43.4194,43.4263,306400.0
2013-05-22 15:20:00,62.87,62.88,62.82,62.82,279700.0,43.4194,43.4263,43.3849,43.3849,279700.0
2013-05-22 15:25:00,62.83,62.84,62.73,62.73,297900.0,43.3918,43.3987,43.3227,43.3227,297900.0
2013-05-22 15:30:00,62.72,62.78,62.7,62.77,584200.0,43.3158,43.3572,43.302,43.3503,584200.0
2013-05-22 15:35:00,62.77,62.81,62.75,62.77,302400.0,43.3503,43.378,43.3365,43.3503,302400.0
2013-05-22 15:40:00,62.76,62.89,62.75,62.85,207300.0,43.3434,43.4332,43.3365,43.4056,207300.0
2013-05-22 15:45:00,62.85,62.86,62.8,62.82,211500.0,43.4056,43.4125,43.3711,43.3849,211500.0
2013-05-22 15:50:00,62.82,62.9,62.81,62.89,581200.0,43.3849,43.4401,43.378,43.4332,581200.0
2013-05-22 15:55:00,62.88,62.9,62.84,62.88,1336300.0,43.4263,43.4401,43.3987,43.4263,1336300.0
2013-05-23 09:30:00,61.34,61.36,61.23,61.31,813300.0,42.3628,42.3766,42.2868,42.342,813300.0
2013-05-23 09:35:00,61.32,61.35,61.26,61.35,547900.0,42.3489,42.3697,42.3075,42.3697,547900.0
2013-05-23 09:40:00,61.34,61.36,61.3,61.34,1200100.0,42.3628,42.3766,42.3351,42.3628,1200100.0
2013-05-23 09:45:00,61.34,61.34,61.13,61.14,814700.0,42.3628,42.3628,42.2177,42.2246,814700.0
2013-05-23 09:50:00,61.13,61.14,61.06,61.11,693200.0,42.2177,42.2246,42.1694,42.2039,693200.0
2013-05-23 09:55:00,61.11,61.13,61.03,61.03,163200.0,42.2039,42.2177,42.1487,42.1487,163200.0
2013-05-23 10:00:00,61.04,61.1,60.99,61.08,550600.0,42.1556,42.197,42.121,42.1832,550600.0
2013-05-23 10:05:00,61.08,61.18,61.06,61.18,310800.0,42.1832,42.2523,42.1694,42.2523,310800.0
2013-05-23 10:10:00,61.18,61.34,61.15,61.3,565800.0,42.2523,42.3628,42.2315,42.3351,565800.0
2013-05-23 10:15:00,61.31,61.38,61.31,61.37,285500.0,42.342,42.3904,42.342,42.3835,285500.0
2013-05-23 10:20:00,61.37,61.38,61.3,61.33,267800.0,42.3835,42.3904,42.3351,42.3558,267800.0
2013-05-23 10:25:00,61.32,61.44,61.32,61.36,320400.0,42.3489,42.4318,42.3489,42.3766,320400.0
2013-05-23 10:30:00,61.36,61.39,61.31,61.33,256100.0,42.3766,42.3973,42.342,42.3558,256100.0
2013-05-23 10:35:00,61.34,61.36,61.26,61.28,162100.0,42.3628,42.3766,42.3075,42.3213,162100.0
2013-05-23 10:40:00,61.28,61.31,61.23,61.25,289300.0,42.3213,42.342,42.2868,42.3006,289300.0
2013-05-23 10:45:00,61.25,61.27,61.22,61.26,339000.0,42.3006,42.3144,42.2799,42.3075,339000.0
2013-05-23 10:50:00,61.26,61.32,61.25,61.3,205000.0,42.3075,42.3489,42.3006,42.3351,205000.0
2013-05-23 10:55:00,61.3,61.31,61.23,61.25,846000.0,42.3351,42.342,42.2868,42.3006,846000.0
2013-05-23 11:00:00,61.25,61.35,61.23,61.35,843200.0,42.3006,42.3697,42.2868,42.3697,843200.0
2013-05-23 11:05:00,61.35,61.45,61.35,61.43,260900.0,42.3697,42.4387,42.3697,42.4249,260900.0
2013-05-23 11:10:00,61.43,61.57,61.43,61.56,325400.0,42.4249,42.5216,42.4249,42.5147,325400.0
2013-05-23 11:15:00,61.56,61.61,61.53,61.6,346500.0,42.5147,42.5492,42.494,42.5423,346500.0
2013-05-23 11:20:00,61.6,61.69,61.6,61.66,262300.0,42.5423,42.6045,42.5423,42.5838,262300.0
2013-05-23 11:25:00,61.66,61.69,61.57,61.57,770400.0,42.5838,42.6045,42.5216,42.5216,770400.0
2013-05-23 11:30:00,61.58,61.6,61.53,61.6,258800.0,42.5285,42.5423,42.494,42.5423,258800.0
2013-05-23 11:35:00,61.59,61.7,61.59,61.69,290600.0,42.5354,42.6114,42.5354,42.6045,290600.0
2013-05-23 11:40:00,61.69,61.69,61.64,61.69,88800.0,42.6045,42.6045,42.5699,42.6045,88800.0
2013-05-23 11:45:00,61.69,61.8,61.69,61.8,107800.0,42.6045,42.6804,42.6045,42.6804,107800.0
2013-05-23 11:50:00,61.79,61.87,61.79,61.82,513200.0,42.6735,42.7288,42.6735,42.6943,513200.0
2013-05-23 11:55:00,61.82,61.83,61.76,61.79,907900.0,42.6943,42.7012,42.6528,42.6735,907900.0
2013-05-23 12:00:00,61.8,61.85,61.8,61.83,297000.0,42.6804,42.715,42.6804,42.7012,297000.0
2013-05-23 12:05:00,61.83,61.94,61.82,61.89,325000.0,42.7012,42.7771,42.6943,42.7426,325000.0
2013-05-23 12:10:00,61.9,61.94,61.89,61.9,101400.0,42.7495,42.7771,42.7426,42.7495,101400.0
2013-05-23 12:15:00,61.9,61.92,61.88,61.9,128400.0,42.7495,42.7633,42.7357,42.7495,128400.0
2013-05-23 12:20:00,61.91,61.93,61.9,61.9,207700.0,42.7564,42.7702,42.7495,42.7495,207700.0
2013-05-23 12:25:00,61.91,61.93,61.86,61.86,157400.0,42.7564,42.7702,42.7219,42.7219,157400.0
2013-05-23 12:30:00,61.87,61.87,61.78,61.79,317600.0,42.7288,42.7288,42.6666,42.6735,317600.0
2013-05-23 12:35:00,61.79,61.8,61.7,61.7,340500.0,42.6735,42.6804,42.6114,42.6114,340500.0
2013-05-23 12:40:00,61.71,61.72,61.66,61.72,207000.0,42.6183,42.6252,42.5838,42.6252,207000.0
2013-05-23 12:45:00,61.72,61.78,61.72,61.78,194900.0,42.6252,42.6666,42.6252,42.6666,194900.0
2013-05-23 12:50:00,61.78,61.82,61.75,61.82,345100.0,42.6666,42.6943,42.6459,42.6943,345100.0
2013-05-23 12:55:00,61.82,61.84,61.79,61.79,216200.0,42.6943,42.7081,42.6735,42.6735,216200.0
2013-05-23 13:00:00,61.8,61.82,61.8,61.81,38600.0,42.6804,42.6943,42.6804,42.6873,38600.0
2013-05-23 13:05:00,61.82,61.84,61.76,61.78,97700.0,42.6943,42.7081,42.6528,42.6666,97700.0
2013-05-23 13:10:00,61.77,61.78,61.73,61.78,204900.0,42.6597,42.6666,42.6321,42.6666,204900.0
2013-05-23 13:15:00,61.78,61.79,61.73,61.74,170700.0,42.6666,42.6735,42.6321,42.639,170700.0
2013-05-23 13:20:00,61.73,61.74,61.68,61.71,221000.0,42.6321,42.639,42.5976,42.6183,221000.0
2013-05-23 13:25:00,61.7,61.72,61.66,61.68,110800.0,42.6114,42.6252,42.5838,42.5976,110800.0
2013-05-23 13:30:00,61.69,61.72,61.67,61.72,146000.0,42.6045,42.6252,42.5907,42.6252,146000.0
2013-05-23 13:35:00,61.72,61.77,61.72,61.76,191600.0,42.6252,42.6597,42.6252,42.6528,191600.0
2013-05-23 13:40:00,61.75,61.76,61.69,61.72,99500.0,42.6459,42.6528,42.6045,42.6252,99500.0
2013-05-23 13:45:00,61.72,61.72,61.66,61.71,238200.0,42.6252,42.6252,42.5838,42.6183,238200.0
2013-05-23 13:50:00,61.72,61.74,61.7,61.7,114700.0,42.6252,42.639,42.6114,42.6114,114700.0
2013-05-23 13:55:00,61.7,61.77,61.69,61.77,176600.0,42.6114,42.6597,42.6045,42.6597,176600.0
2013-05-23 14:00:00,61.76,61.77,61.73,61.76,55500.0,42.6528,42.6597,42.6321,42.6528,55500.0
2013-05-23 14:05:00,61.77,61.86,61.76,61.83,317600.0,42.6597,42.7219,42.6528,42.7012,317600.0
2013-05-23 14:10:00,61.84,61.85,61.81,61.82,69400.0,42.7081,42.715,42.6873,42.6943,69400.0
2013-05-23 14:15:00,61.83,61.86,61.83,61.85,174200.0,42.7012,42.7219,42.7012,42.715,174200.0
2013-05-23 14:20:00,61.85,61.86,61.81,61.81,116100.0,42.715,42.7219,42.6873,42.6873,116100.0
2013-05-23 14:25:00,61.81,61.82,61.79,61.81,184200.0,42.6873,42.6943,42.6735,42.6873,184200.0
2013-05-23 14:30:00,61.81,61.81,61.75,61.75,178000.0,42.6873,42.6873,42.6459,42.6459,178000.0
2013-05-23 14:35:00,61.74,61.77,61.74,61.76,139900.0,42.639,42.6597,42.639,42.6528,139900.0
2013-05-23 14:40:00,61.77,61.88,61.76,61.88,282500.0,42.6597,42.7357,42.6528,42.7357,282500.0
2013-05-23 14:45:00,61.88,61.94,61.86,61.94,249100.0,42.7357,42.7771,42.7219,42.7771,249100.0
2013-05-23 14:50:00,61.94,61.94,61.92,61.93,245300.0,42.7771,42.7771,42.7633,42.7702,245300.0
2013-05-23 14:55:00,61.92,61.94,61.86,61.88,177700.0,42.7633,42.7771,42.7219,42.7357,177700.0
2013-05-23 15:00:00,61.87,61.94,61.87,61.88,229800.0,42.7288,42.7771,42.7288,42.7357,229800.0
2013-05-23 15:05:00,61.88,61.9,61.86,61.9,239300.0,42.7357,42.7495,42.7219,42.7495,239300.0
2013-05-23 15:10:00,61.9,61.95,61.9,61.95,168500.0,42.7495,42.784,42.7495,42.784,168500.0
2013-05-23 15:15:00,61.95,61.95,61.88,61.89,331000.0,42.784,42.784,42.7357,42.7426,331000.0
2013-05-23 15:20:00,61.88,61.92,61.87,61.88,199700.0,42.7357,42.7633,42.7288,42.7357,199700.0
2013-05-23 15:25:00,61.87,61.9,61.84,61.89,107500.0,42.7288,42.7495,42.7081,42.7426,107500.0
2013-05-23 15:30:00,61.89,61.9,61.84,61.86,499200.0,42.7426,42.7495,42.7081,42.7219,499200.0
2013-05-23 15:35:00,61.86,61.87,61.82,61.84,713300.0,42.7219,42.7288,42.6943,42.7081,713300.0
2013-05-23 15:40:00,61.84,61.87,61.81,61.82,225200.0,42.7081,42.7288,42.6873,42.6943,225200.0
2013-05-23 15:45:00,61.81,61.88,61.8,61.86,578900.0,42.6873,42.7357,42.6804,42.7219,578900.0
2013-05-23 15:50:00,61.86,61.92,61.85,61.92,527300.0,42.7219,42.7633,42.715,42.7633,527300.0
2013-05-23 15:55:00,61.92,62.01,61.91,61.98,1372300.0,42.7633,42.8255,42.7564,42.8048,1372300.0
2013-05-24 09:30:00,61.17,61.19,61.12,61.17,655100.0,42.2453,42.2592,42.2108,42.2453,655100.0
2013-05-24 09:35:00,61.18,61.25,61.18,61.22,402700.0,42.2523,42.3006,42.2523,42.2799,402700.0
2013-05-24 09:40:00,61.22,61.23,61.18,61.2,456000.0,42.2799,42.2868,42.2523,42.2661,456000.0
2013-05-24 09:45:00,61.21,61.28,61.2,61.2,500500.0,42.273,42.3213,42.2661,42.2661,500500.0
2013-05-24 09:50:00,61.21,61.21,61.15,61.17,364100.0,42.273,42.273,42.2315,42.2453,364100.0
2013-05-24 09:55:00,61.17,61.23,61.14,61.2,523800.0,42.2453,42.2868,42.2246,42.2661,523800.0
2013-05-24 10:00:00,61.19,61.19,61.04,61.05,691600.0,42.2592,42.2592,42.1556,42.1625,691600.0
2013-05-24 10:05:00,61.05,61.11,61.04,61.09,247500.0,42.1625,42.2039,42.1556,42.1901,247500.0
2013-05-24 10:10:00,61.09,61.11,61.03,61.07,244600.0,42.1901,42.2039,42.1487,42.1763,244600.0
2013-05-24 10:15:00,61.07,61.08,60.99,61.05,684300.0,42.1763,42.1832,42.121,42.1625,684300.0
2013-05-24 10:20:00,61.04,61.09,61.03,61.07,244100.0,42.1556,42.1901,42.1487,42.1763,244100.0
2013-05-24 10:25:00,61.06,61.14,61.03,61.1,446600.0,42.1694,42.2246,42.1487,42.197,446600.0
2013-05-24 10:30:00,61.11,61.2,61.11,61.18,292200.0,42.2039,42.2661,42.2039,42.2523,292200.0
2013-05-24 10:35:00,61.17,61.27,61.15,61.27,263500.0,42.2453,42.3144,42.2315,42.3144,263500.0
2013-05-24 10:40:00,61.27,61.29,61.22,61.23,370800.0,42.3144,42.3282,42.2799,42.2868,370800.0
2013-05-24 10:45:00,61.23,61.26,61.16,61.17,144600.0,42.2868,42.3075,42.2384,42.2453,144600.0
2013-05-24 10:50:00,61.17,61.25,61.16,61.25,166300.0,42.2453,42.3006,42.2384,42.3006,166300.0
2013-05-24 10:55:00,61.23,61.27,61.19,61.26,313500.0,42.2868,42.3144,42.2592,42.3075,313500.0
2013-05-24 11:00:00,61.25,61.26,61.19,61.25,225800.0,42.3006,42.3075,42.2592,42.3006,225800.0
2013-05-24 11:05:00,61.24,61.3,61.23,61.29,146800.0,42.2937,42.3351,42.2868,42.3282,146800.0
2013-05-24 11:10:00,61.3,61.31,61.25,61.29,177400.0,42.3351,42.342,42.3006,42.3282,177400.0
2013-05-24 11:15:00,61.29,61.31,61.26,61.26,114700.0,42.3282,42.342,42.3075,42.3075,114700.0
2013-05-24 11:20:00,61.27,61.28,61.21,61.23,103300.0,42.3144,42.3213,42.273,42.2868,103300.0
2013-05-24 11:25:00,61.23,61.26,61.21,61.22,115200.0,42.2868,42.3075,42.273,42.2799,115200.0
2013-05-24 11:30:00,61.21,61.21,61.17,61.2,129000.0,42.273,42.273,42.2453,42.2661,129000.0
2013-05-24 11:35:00,61.2,61.25,61.19,61.25,226800.0,42.2661,42.3006,42.2592,42.3006,226800.0
2013-05-24 11:40:00,61.25,61.3,61.25,61.29,232400.0,42.3006,42.3351,42.3006,42.3282,232400.0
2013-05-24 11:45:00,61.29,61.32,61.26,61.26,135900.0,42.3282,42.3489,42.3075,42.3075,135900.0
2013-05-24 11:50:00,61.27,61.28,61.24,61.28,62100.0,42.3144,42.3213,42.2937,42.3213,62100.0
2013-05-24 11:55:00,61.28,61.3,61.27,61.29,65600.0,42.3213,42.3351,42.3144,42.3282,65600.0
2013-05-24 12:00:00,61.28,61.3,61.26,61.26,119800.0,42.3213,42.3351,42.3075,42.3075,119800.0
2013-05-24 12:05:00,61.27,61.29,61.25,61.29,84200.0,42.3144,42.3282,42.3006,42.3282,84200.0
2013-05-24 12:10:00,61.28,61.3,61.27,61.28,117900.0,42.3213,42.3351,42.3144,42.3213,117900.0
2013-05-24 12:15:00,61.29,61.33,61.28,61.31,167200.0,42.3282,42.3558,42.3213,42.342,167200.0
2013-05-24 12:20:00,61.32,61.33,61.28,61.29,147300.0,42.3489,42.3558,42.3213,42.3282,147300.0
2013-05-24 12:25:00,61.28,61.3,61.28,61.29,211000.0,42.3213,42.3351,42.3213,42.3282,211000.0
2013-05-24 12:30:00,61.29,61.3,61.23,61.23,117900.0,42.3282,42.3351,42.2868,42.2868,117900.0
2013-05-24 12:35:00,61.23,61.23,61.16,61.19,184200.0,42.2868,42.2868,42.2384,42.2592,184200.0
2013-05-24 12:40:00,61.2,61.21,61.19,61.2,117200.0,42.2661,42.273,42.2592,42.2661,117200.0
2013-05-24 12:45:00,61.2,61.21,61.19,61.19,131100.0,42.2661,42.273,42.2592,42.2592,131100.0
2013-05-24 12:50:00,61.19,61.22,61.19,61.2,280300.0,42.2592,42.2799,42.2592,42.2661,280300.0
2013-05-24 12:55:00,61.2,61.22,61.15,61.17,74100.0,42.2661,42.2799,42.2315,42.2453,74100.0
2013-05-24 13:00:00,61.17,61.19,61.17,61.19,78900.0,42.2453,42.2592,42.2453,42.2592,78900.0
2013-05-24 13:05:00,61.19,61.25,61.18,61.24,97300.0,42.2592,42.3006,42.2523,42.2937,97300.0
2013-05-24 13:10:00,61.25,61.25,61.2,61.23,106600.0,42.3006,42.3006,42.2661,42.2868,106600.0
2013-05-24 13:15:00,61.23,61.3,61.22,61.3,198800.0,42.2868,42.3351,42.2799,42.3351,198800.0
2013-05-24 13:20:00,61.3,61.32,61.28,61.3,143600.0,42.3351,42.3489,42.3213,42.3351,143600.0
2013-05-24 13:25:00,61.31,61.34,61.3,61.33,49200.0,42.342,42.3628,42.3351,42.3558,49200.0
2013-05-24 13:30:00,61.34,61.36,61.33,61.36,83400.0,42.3628,42.3766,42.3558,42.3766,83400.0
2013-05-24 13:35:00,61.37,61.37,61.32,61.32,90400.0,42.3835,42.3835,42.3489,42.3489,90400.0
2013-05-24 13:40:00,61.32,61.33,61.3,61.33,156500.0,42.3489,42.3558,42.3351,42.3558,156500.0
2013-05-24 13:45:00,61.32,61.33,61.3,61.32,305300.0,42.3489,42.3558,42.3351,42.3489,305300.0
2013-05-24 13:50:00,61.32,61.33,61.3,61.31,217600.0,42.3489,42.3558,42.3351,42.342,217600.0
2013-05-24 13:55:00,61.31,61.34,61.3,61.32,230900.0,42.342,42.3628,42.3351,42.3489,230900.0
2013-05-24 14:00:00,61.33,61.34,61.3,61.32,116700.0,42.3558,42.3628,42.3351,42.3489,116700.0
2013-05-24 14:05:00,61.32,61.33,61.27,61.28,153200.0,42.3489,42.3558,42.3144,42.3213,153200.0
2013-05-24 14:10:00,61.29,61.33,61.28,61.33,244200.0,42.3282,42.3558,42.3213,42.3558,244200.0
2013-05-24 14:15:00,61.33,61.39,61.32,61.38,165200.0,42.3558,42.3973,42.3489,42.3904,165200.0
2013-05-24 14:20:00,61.38,61.38,61.31,61.32,120200.0,42.3904,42.3904,42.342,42.3489,120200.0
2013-05-24 14:25:00,61.33,61.33,61.31,61.32,100400.0,42.3558,42.3558,42.342,42.3489,100400.0
2013-05-24 14:30:00,61.32,61.32,61.3,61.31,183400.0,42.3489,42.3489,42.3351,42.342,183400.0
2013-05-24 14:35:00,61.31,61.34,61.3,61.34,175800.0,42.342,42.3628,42.3351,42.3628,175800.0
2013-05-24 14:40:00,61.33,61.36,61.32,61.35,48200.0,42.3558,42.3766,42.3489,42.3697,48200.0
2013-05-24 14:45:00,61.36,61.4,61.36,61.39,247100.0,42.3766,42.4042,42.3766,42.3973,247100.0
2013-05-24 14:50:00,61.38,61.43,61.38,61.41,85400.0,42.3904,42.4249,42.3904,42.4111,85400.0
2013-05-24 14:55:00,61.41,61.41,61.38,61.4,237200.0,42.4111,42.4111,42.3904,42.4042,237200.0
2013-05-24 15:00:00,61.39,61.41,61.38,61.39,81400.0,42.3973,42.4111,42.3904,42.3973,81400.0
2013-05-24 15:05:00,61.4,61.43,61.39,61.42,272600.0,42.4042,42.4249,42.3973,42.418,272600.0
2013-05-24 15:10:00,61.43,61.44,61.42,61.43,70100.0,42.4249,42.4318,42.418,42.4249,70100.0
2013-05-24 15:15:00,61.44,61.44,61.4,61.4,151600.0,42.4318,42.4318,42.4042,42.4042,151600.0
2013-05-24 15:20:00,61.4,61.43,61.4,61.4,75100.0,42.4042,42.4249,42.4042,42.4042,75100.0
2013-05-24 15:25:00,61.4,61.41,61.39,61.39,201400.0,42.4042,42.4111,42.3973,42.3973,201400.0
2013-05-24 15:30:00,61.38,61.4,61.37,61.38,149800.0,42.3904,42.4042,42.3835,42.3904,149800.0
2013-05-24 15:35:00,61.37,61.38,61.33,61.33,160300.0,42.3835,42.3904,42.3558,42.3558,160300.0
2013-05-24 15:40:00,61.34,61.36,61.33,61.34,348600.0,42.3628,42.3766,42.3558,42.3628,348600.0
2013-05-24 15:45:00,61.35,61.36,61.33,61.34,234200.0,42.3697,42.3766,42.3558,42.3628,234200.0
2013-05-24 15:50:00,61.34,61.37,61.33,61.36,463600.0,42.3628,42.3835,42.3558,42.3766,463600.0
2013-05-24 15:55:00,61.37,61.47,61.36,61.44,1947400.0,42.3835,42.4525,42.3766,42.4318,1947400.0
2013-05-28 09:30:00,61.97,62.04,61.94,62.02,898800.0,42.7978,42.8462,42.7771,42.8324,898800.0
2013-05-28 09:35:00,62.02,62.03,61.99,62.02,804200.0,42.8324,42.8393,42.8117,42.8324,804200.0
2013-05-28 09:40:00,62.02,62.05,62.01,62.05,575800.0,42.8324,42.8531,42.8255,42.8531,575800.0
2013-05-28 09:45:00,62.05,62.13,62.04,62.12,677700.0,42.8531,42.9083,42.8462,42.9014,677700.0
2013-05-28 09:50:00,62.12,62.14,62.08,62.09,378900.0,42.9014,42.9153,42.8738,42.8807,378900.0
2013-05-28 09:55:00,62.09,62.12,62.05,62.12,381300.0,42.8807,42.9014,42.8531,42.9014,381300.0
2013-05-28 10:00:00,62.12,62.16,62.08,62.16,600100.0,42.9014,42.9291,42.8738,42.9291,600100.0
2013-05-28 10:05:00,62.16,62.16,62.11,62.13,396300.0,42.9291,42.9291,42.8945,42.9083,396300.0
2013-05-28 10:10:00,62.13,62.13,62.02,62.02,597400.0,42.9083,42.9083,42.8324,42.8324,597400.0
2013-05-28 10:15:00,62.02,62.06,62.0,62.03,460400.0,42.8324,42.86,42.8186,42.8393,460400.0
2013-05-28 10:20:00,62.03,62.05,62.0,62.05,233400.0,42.8393,42.8531,42.8186,42.8531,233400.0
2013-05-28 10:25:00,62.04,62.05,61.96,61.99,385900.0,42.8462,42.8531,42.7909,42.8117,385900.0
2013-05-28 10:30:00,62.0,62.01,61.96,62.0,380700.0,42.8186,42.8255,42.7909,42.8186,380700.0
2013-05-28 10:35:00,62.0,62.0,61.93,61.94,312500.0,42.8186,42.8186,42.7702,42.7771,312500.0
2013-05-28 10:40:00,61.94,61.94,61.88,61.89,431900.0,42.7771,42.7771,42.7357,42.7426,431900.0
2013-05-28 10:45:00,61.88,61.91,61.85,61.91,295500.0,42.7357,42.7564,42.715,42.7564,295500.0
2013-05-28 10:50:00,61.91,61.93,61.87,61.93,389600.0,42.7564,42.7702,42.7288,42.7702,389600.0
2013-05-28 10:55:00,61.93,61.94,61.77,61.78,476500.0,42.7702,42.7771,42.6597,42.6666,476500.0
2013-05-28 11:00:00,61.79,61.79,61.71,61.75,507400.0,42.6735,42.6735,42.6183,42.6459,507400.0
2013-05-28 11:05:00,61.75,61.77,61.71,61.73,404200.0,42.6459,42.6597,42.6183,42.6321,404200.0
2013-05-28 11:10:00,61.73,61.8,61.71,61.79,445500.0,42.6321,42.6804,42.6183,42.6735,445500.0
2013-05-28 11:15:00,61.79,61.83,61.79,61.81,310500.0,42.6735,42.7012,42.6735,42.6873,310500.0
2013-05-28 11:20:00,61.81,61.83,61.79,61.83,346700.0,42.6873,42.7012,42.6735,42.7012,346700.0
2013-05-28 11:25:00,61.83,61.86,61.82,61.85,388100.0,42.7012,42.7219,42.6943,42.715,388100.0
2013-05-28 11:30:00,61.85,61.86,61.79,61.8,236500.0,42.715,42.7219,42.6735,42.6804,236500.0
2013-05-28 11:35:00,61.81,61.82,61.72,61.76,289100.0,42.6873,42.6943,42.6252,42.6528,289100.0
2013-05-28 11:40:00,61.77,61.78,61.73,61.75,225200.0,42.6597,42.6666,42.6321,42.6459,225200.0
2013-05-28 11:45:00,61.75,61.77,61.72,61.77,151500.0,42.6459,42.6597,42.6252,42.6597,151500.0
2013-05-28 11:50:00,61.77,61.79,61.74,61.77,133300.0,42.6597,42.6735,42.639,42.6597,133300.0
2013-05-28 11:55:00,61.78,61.78,61.67,61.67,106700.0,42.6666,42.6666,42.5907,42.5907,106700.0
2013-05-28 12:00:00,61.68,61.69,61.65,61.68,86800.0,42.5976,42.6045,42.5768,42.5976,86800.0
2013-05-28 12:05:00,61.69,61.7,61.66,61.7,104500.0,42.6045,42.6114,42.5838,42.6114,104500.0
2013-05-28 12:10:00,61.71,61.72,61.69,61.7,32400.0,42.6183,42.6252,42.6045,42.6114,32400.0
2013-05-28 12:15:00,61.7,61.7,61.67,61.7,71600.0,42.6114,42.6114,42.5907,42.6114,71600.0
2013-05-28 12:20:00,61.69,61.72,61.69,61.69,103900.0,42.6045,42.6252,42.6045,42.6045,103900.0
2013-05-28 12:25:00,61.7,61.71,61.68,61.7,116500.0,42.6114,42.6183,42.5976,42.6114,116500.0
2013-05-28 12:30:00,61.69,61.69,61.65,61.67,190000.0,42.6045,42.6045,42.5768,42.5907,190000.0
2013-05-28 12:35:00,61.67,61.69,61.65,61.69,57300.0,42.5907,42.6045,42.5768,42.6045,57300.0
2013-05-28 12:40:00,61.68,61.72,61.68,61.71,54100.0,42.5976,42.6252,42.5976,42.6183,54100.0
2013-05-28 12:45:00,61.71,61.71,61.67,61.7,44100.0,42.6183,42.6183,42.5907,42.6114,44100.0
2013-05-28 12:50:00,61.7,61.71,61.66,61.67,151700.0,42.6114,42.6183,42.5838,42.5907,151700.0
2013-05-28 12:55:00,61.67,61.7,61.65,61.7,57800.0,42.5907,42.6114,42.5768,42.6114,57800.0
2013-05-28 13:00:00,61.7,61.72,61.69,61.7,41300.0,42.6114,42.6252,42.6045,42.6114,41300.0
2013-05-28 13:05:00,61.7,61.71,61.68,61.69,40600.0,42.6114,42.6183,42.5976,42.6045,40600.0
2013-05-28 13:10:00,61.69,61.69,61.66,61.67,25100.0,42.6045,42.6045,42.5838,42.5907,25100.0
2013-05-28 13:15:00,61.67,61.69,61.65,61.69,70500.0,42.5907,42.6045,42.5768,42.6045,70500.0
2013-05-28 13:20:00,61.68,61.68,61.63,61.65,106300.0,42.5976,42.5976,42.563,42.5768,106300.0
2013-05-28 13:25:00,61.64,61.66,61.6,61.61,124200.0,42.5699,42.5838,42.5423,42.5492,124200.0
2013-05-28 13:30:00,61.61,61.62,61.56,61.58,161700.0,42.5492,42.5561,42.5147,42.5285,161700.0
2013-05-28 13:35:00,61.59,61.61,61.57,61.58,87000.0,42.5354,42.5492,42.5216,42.5285,87000.0
2013-05-28 13:40:00,61.58,61.6,61.55,61.55,98200.0,42.5285,42.5423,42.5078,42.5078,98200.0
2013-05-28 13:45:00,61.55,61.57,61.52,61.53,85400.0,42.5078,42.5216,42.4871,42.494,85400.0
2013-05-28 13:50:00,61.54,61.54,61.5,61.51,126900.0,42.5009,42.5009,42.4733,42.4802,126900.0
2013-05-28 13:55:00,61.51,61.55,61.5,61.53,156800.0,42.4802,42.5078,42.4733,42.494,156800.0
2013-05-28 14:00:00,61.53,61.54,61.48,61.51,57400.0,42.494,42.5009,42.4594,42.4802,57400.0
2013-05-28 14:05:00,61.52,61.53,61.5,61.53,46000.0,42.4871,42.494,42.4733,42.494,46000.0
2013-05-28 14:10:00,61.53,61.56,61.5,61.5,267600.0,42.494,42.5147,42.4733,42.4733,267600.0
2013-05-28 14:15:00,61.51,61.56,61.48,61.55,139800.0,42.4802,42.5147,42.4594,42.5078,139800.0
2013-05-28 14:20:00,61.55,61.56,61.53,61.55,28200.0,42.5078,42.5147,42.494,42.5078,28200.0
2013-05-28 14:25:00,61.55,61.55,61.5,61.53,92700.0,42.5078,42.5078,42.4733,42.494,92700.0
2013-05-28 14:30:00,61.53,61.55,61.51,61.51,33300.0,42.494,42.5078,42.4802,42.4802,33300.0
2013-05-28 14:35:00,61.51,61.51,61.47,61.48,147000.0,42.4802,42.4802,42.4525,42.4594,147000.0
2013-05-28 14:40:00,61.48,61.52,61.48,61.52,125600.0,42.4594,42.4871,42.4594,42.4871,125600.0
2013-05-28 14:45:00,61.52,61.57,61.5,61.56,122600.0,42.4871,42.5216,42.4733,42.5147,122600.0
2013-05-28 14:50:00,61.57,61.63,61.56,61.61,99100.0,42.5216,42.563,42.5147,42.5492,99100.0
2013-05-28 14:55:00,61.6,61.64,61.6,61.62,44200.0,42.5423,42.5699,42.5423,42.5561,44200.0
2013-05-28 15:00:00,61.62,61.63,61.59,61.62,128000.0,42.5561,42.563,42.5354,42.5561,128000.0
2013-05-28 15:05:00,61.61,61.64,61.59,61.6,98600.0,42.5492,42.5699,42.5354,42.5423,98600.0
2013-05-28 15:10:00,61.6,61.61,61.55,61.6,96800.0,42.5423,42.5492,42.5078,42.5423,96800.0
2013-05-28 15:15:00,61.58,61.63,61.57,61.62,164000.0,42.5285,42.563,42.5216,42.5561,164000.0
2013-05-28 15:20:00,61.62,61.64,61.6,61.62,79300.0,42.5561,42.5699,42.5423,42.5561,79300.0
2013-05-28 15:25:00,61.61,61.62,61.56,61.58,110900.0,42.5492,42.5561,42.5147,42.5285,110900.0
2013-05-28 15:30:00,61.58,61.64,61.57,61.63,179600.0,42.5285,42.5699,42.5216,42.563,179600.0
2013-05-28 15:35:00,61.63,61.67,61.61,61.62,235300.0,42.563,42.5907,42.5492,42.5561,235300.0
2013-05-28 15:40:00,61.61,61.65,61.6,61.61,282200.0,42.5492,42.5768,42.5423,42.5492,282200.0
2013-05-28 15:45:00,61.61,61.64,61.6,61.62,272600.0,42.5492,42.5699,42.5423,42.5561,272600.0
2013-05-28 15:50:00,61.61,61.63,61.61,61.62,256100.0,42.5492,42.563,42.5492,42.5561,256100.0
2013-05-28 15:55:00,61.61,61.63,61.55,61.57,733400.0,42.5492,42.563,42.5078,42.5216,733400.0
2013-05-29 09:30:00,61.09,61.14,61.03,61.14,465300.0,42.1901,42.2246,42.1487,42.2246,465300.0
2013-05-29 09:35:00,61.14,61.16,61.08,61.08,331600.0,42.2246,42.2384,42.1832,42.1832,331600.0
2013-05-29 09:40:00,61.09,61.1,60.96,60.99,381800.0,42.1901,42.197,42.1003,42.121,381800.0
2013-05-29 09:45:00,61.0,61.0,60.92,60.99,369900.0,42.1279,42.1279,42.0727,42.121,369900.0
2013-05-29 09:50:00,60.99,61.04,60.98,61.03,317900.0,42.121,42.1556,42.1141,42.1487,317900.0
2013-05-29 09:55:00,61.04,61.04,60.98,61.0,122700.0,42.1556,42.1556,42.1141,42.1279,122700.0
2013-05-29 10:00:00,60.99,61.09,60.99,61.06,230600.0,42.121,42.1901,42.121,42.1694,230600.0
2013-05-29 10:05:00,61.06,61.1,61.02,61.08,672600.0,42.1694,42.197,42.1418,42.1832,672600.0
2013-05-29 10:10:00,61.08,61.1,61.04,61.08,192400.0,42.1832,42.197,42.1556,42.1832,192400.0
2013-05-29 10:15:00,61.07,61.12,61.06,61.11,191100.0,42.1763,42.2108,42.1694,42.2039,191100.0
2013-05-29 10:20:00,61.11,61.11,61.01,61.01,196900.0,42.2039,42.2039,42.1348,42.1348,196900.0
2013-05-29 10:25:00,61.01,61.01,60.94,60.99,125700.0,42.1348,42.1348,42.0865,42.121,125700.0
2013-05-29 10:30:00,60.98,61.02,60.97,61.02,170400.0,42.1141,42.1418,42.1072,42.1418,170400.0
2013-05-29 10:35:00,61.02,61.07,61.02,61.05,59800.0,42.1418,42.1763,42.1418,42.1625,59800.0
2013-05-29 10:40:00,61.05,61.05,60.92,60.94,230500.0,42.1625,42.1625,42.0727,42.0865,230500.0
2013-05-29 10:45:00,60.93,60.94,60.85,60.87,219500.0,42.0796,42.0865,42.0243,42.0382,219500.0
2013-05-29 10:50:00,60.87,60.9,60.83,60.88,270500.0,42.0382,42.0589,42.0105,42.0451,270500.0
2013-05-29 10:55:00,60.89,60.89,60.84,60.86,395400.0,42.052,42.052,42.0174,42.0313,395400.0
2013-05-29 11:00:00,60.86,60.87,60.77,60.79,346200.0,42.0313,42.0382,41.9691,41.9829,346200.0
2013-05-29 11:05:00,60.78,60.79,60.73,60.76,224800.0,41.976,41.9829,41.9415,41.9622,224800.0
2013-05-29 11:10:00,60.74,60.82,60.74,60.79,217400.0,41.9484,42.0036,41.9484,41.9829,217400.0
2013-05-29 11:15:00,60.79,60.85,60.78,60.83,198300.0,41.9829,42.0243,41.976,42.0105,198300.0
2013-05-29 11:20:00,60.83,60.87,60.81,60.86,474800.0,42.0105,42.0382,41.9967,42.0313,474800.0
2013-05-29 11:25:00,60.86,60.88,60.84,60.85,301400.0,42.0313,42.0451,42.0174,42.0243,301400.0
2013-05-29 11:30:00,60.86,60.9,60.83,60.83,239200.0,42.0313,42.0589,42.0105,42.0105,239200.0
2013-05-29 11:35:00,60.83,60.87,60.83,60.84,87900.0,42.0105,42.0382,42.0105,42.0174,87900.0
2013-05-29 11:40:00,60.83,60.83,60.79,60.83,150100.0,42.0105,42.0105,41.9829,42.0105,150100.0
2013-05-29 11:45:00,60.83,60.92,60.83,60.91,224200.0,42.0105,42.0727,42.0105,42.0658,224200.0
2013-05-29 11:50:00,60.9,60.93,60.9,60.91,77400.0,42.0589,42.0796,42.0589,42.0658,77400.0
2013-05-29 11:55:00,60.92,60.95,60.91,60.91,66700.0,42.0727,42.0934,42.0658,42.0658,66700.0
2013-05-29 12:00:00,60.91,60.94,60.89,60.89,196000.0,42.0658,42.0865,42.052,42.052,196000.0
2013-05-29 12:05:00,60.89,60.91,60.82,60.83,169400.0,42.052,42.0658,42.0036,42.0105,169400.0
2013-05-29 12:10:00,60.83,60.86,60.81,60.83,109600.0,42.0105,42.0313,41.9967,42.0105,109600.0
2013-05-29 12:15:00,60.84,60.91,60.84,60.91,106800.0,42.0174,42.0658,42.0174,42.0658,106800.0
2013-05-29 12:20:00,60.9,60.91,60.87,60.87,57800.0,42.0589,42.0658,42.0382,42.0382,57800.0
2013-05-29 12:25:00,60.88,60.89,60.85,60.88,55000.0,42.0451,42.052,42.0243,42.0451,55000.0
2013-05-29 12:30:00,60.88,60.9,60.86,60.86,97600.0,42.0451,42.0589,42.0313,42.0313,97600.0
2013-05-29 12:35:00,60.86,60.88,60.84,60.85,140100.0,42.0313,42.0451,42.0174,42.0243,140100.0
2013-05-29 12:40:00,60.85,60.87,60.83,60.85,78300.0,42.0243,42.0382,42.0105,42.0243,78300.0
2013-05-29 12:45:00,60.84,60.85,60.8,60.8,78300.0,42.0174,42.0243,41.9898,41.9898,78300.0
2013-05-29 12:50:00,60.81,60.81,60.76,60.77,130400.0,41.9967,41.9967,41.9622,41.9691,130400.0
2013-05-29 12:55:00,60.78,60.81,60.78,60.8,79200.0,41.976,41.9967,41.976,41.9898,79200.0
2013-05-29 13:00:00,60.81,60.85,60.8,60.85,236100.0,41.9967,42.0243,41.9898,42.0243,236100.0
2013-05-29 13:05:00,60.85,60.87,60.83,60.84,122400.0,42.0243,42.0382,42.0105,42.0174,122400.0
2013-05-29 13:10:00,60.85,60.85,60.8,60.84,136900.0,42.0243,42.0243,41.9898,42.0174,136900.0
2013-05-29 13:15:00,60.85,60.85,60.81,60.84,209800.0,42.0243,42.0243,41.9967,42.0174,209800.0
2013-05-29 13:20:00,60.84,60.86,60.84,60.86,135000.0,42.0174,42.0313,42.0174,42.0313,135000.0
2013-05-29 13:25:00,60.86,60.88,60.85,60.85,146600.0,42.0313,42.0451,42.0243,42.0243,146600.0
2013-05-29 13:30:00,60.85,60.86,60.8,60.82,134800.0,42.0243,42.0313,41.9898,42.0036,134800.0
2013-05-29 13:35:00,60.82,60.88,60.82,60.88,80800.0,42.0036,42.0451,42.0036,42.0451,80800.0
2013-05-29 13:40:00,60.89,60.91,60.85,60.91,198900.0,42.052,42.0658,42.0243,42.0658,198900.0
2013-05-29 13:45:00,60.91,60.97,60.89,60.96,291200.0,42.0658,42.1072,42.052,42.1003,291200.0
2013-05-29 13:50:00,60.96,60.98,60.95,60.96,154400.0,42.1003,42.1141,42.0934,42.1003,154400.0
2013-05-29 13:55:00,60.95,61.01,60.95,60.98,223100.0,42.0934,42.1348,42.0934,42.1141,223100.0
2013-05-29 14:00:00,60.98,60.99,60.96,60.98,64200.0,42.1141,42.121,42.1003,42.1141,64200.0
2013-05-29 14:05:00,60.99,61.05,60.98,61.02,156800.0,42.121,42.1625,42.1141,42.1418,156800.0
2013-05-29 14:10:00,61.02,61.08,61.02,61.05,295000.0,42.1418,42.1832,42.1418,42.1625,295000.0
2013-05-29 14:15:00,61.05,61.08,61.03,61.04,112200.0,42.1625,42.1832,42.1487,42.1556,112200.0
2013-05-29 14:20:00,61.05,61.06,61.04,61.04,97700.0,42.1625,42.1694,42.1556,42.1556,97700.0
2013-05-29 14:25:00,61.04,61.04,61.0,61.02,59500.0,42.1556,42.1556,42.1279,42.1418,59500.0
2013-05-29 14:30:00,61.01,61.03,61.0,61.0,65900.0,42.1348,42.1487,42.1279,42.1279,65900.0
2013-05-29 14:35:00,61.0,61.04,60.99,61.04,83500.0,42.1279,42.1556,42.121,42.1556,83500.0
2013-05-29 14:40:00,61.04,61.06,61.0,61.05,51600.0,42.1556,42.1694,42.1279,42.1625,51600.0
2013-05-29 14:45:00,61.05,61.05,61.0,61.01,100900.0,42.1625,42.1625,42.1279,42.1348,100900.0
2013-05-29 14:50:00,61.01,61.02,60.99,61.02,60400.0,42.1348,42.1418,42.121,42.1418,60400.0
2013-05-29 14:55:00,61.02,61.04,60.98,60.99,71900.0,42.1418,42.1556,42.1141,42.121,71900.0
2013-05-29 15:00:00,60.98,61.03,60.97,61.03,72700.0,42.1141,42.1487,42.1072,42.1487,72700.0
2013-05-29 15:05:00,61.04,61.04,61.01,61.02,85400.0,42.1556,42.1556,42.1348,42.1418,85400.0
2013-05-29 15:10:00,61.03,61.06,61.0,61.01,83800.0,42.1487,42.1694,42.1279,42.1348,83800.0
2013-05-29 15:15:00,61.01,61.03,60.98,60.99,135000.0,42.1348,42.1487,42.1141,42.121,135000.0
2013-05-29 15:20:00,61.0,61.05,60.99,61.05,99000.0,42.1279,42.1625,42.121,42.1625,99000.0
2013-05-29 15:25:00,61.04,61.05,61.02,61.04,47800.0,42.1556,42.1625,42.1418,42.1556,47800.0
2013-05-29 15:30:00,61.03,61.05,61.01,61.04,167700.0,42.1487,42.1625,42.1348,42.1556,167700.0
2013-05-29 15:35:00,61.04,61.05,61.01,61.02,136800.0,42.1556,42.1625,42.1348,42.1418,136800.0
2013-05-29 15:40:00,61.03,61.03,61.0,61.0,440300.0,42.1487,42.1487,42.1279,42.1279,440300.0
2013-05-29 15:45:00,61.01,61.02,60.97,60.98,652900.0,42.1348,42.1418,42.1072,42.1141,652900.0
2013-05-29 15:50:00,60.98,60.99,60.95,60.98,859600.0,42.1141,42.121,42.0934,42.1141,859600.0
2013-05-29 15:55:00,60.98,61.08,60.97,61.04,1123300.0,42.1141,42.1832,42.1072,42.1556,1123300.0
2013-05-30 09:30:00,61.03,61.14,61.02,61.03,286500.0,42.1487,42.2246,42.1418,42.1487,286500.0
2013-05-30 09:35:00,61.03,61.07,60.99,61.03,200400.0,42.1487,42.1763,42.121,42.1487,200400.0
2013-05-30 09:40:00,61.04,61.08,61.01,61.04,153900.0,42.1556,42.1832,42.1348,42.1556,153900.0
2013-05-30 09:45:00,61.04,61.22,61.04,61.19,254500.0,42.1556,42.2799,42.1556,42.2592,254500.0
2013-05-30 09:50:00,61.19,61.24,61.18,61.22,238400.0,42.2592,42.2937,42.2523,42.2799,238400.0
2013-05-30 09:55:00,61.22,61.24,61.21,61.21,104000.0,42.2799,42.2937,42.273,42.273,104000.0
2013-05-30 10:00:00,61.21,61.26,61.15,61.16,1597800.0,42.273,42.3075,42.2315,42.2384,1597800.0
2013-05-30 10:05:00,61.16,61.2,61.15,61.16,200500.0,42.2384,42.2661,42.2315,42.2384,200500.0
2013-05-30 10:10:00,61.16,61.24,61.16,61.2,226500.0,42.2384,42.2937,42.2384,42.2661,226500.0
2013-05-30 10:15:00,61.21,61.24,61.14,61.18,673100.0,42.273,42.2937,42.2246,42.2523,673100.0
2013-05-30 10:20:00,61.18,61.24,61.18,61.19,1309500.0,42.2523,42.2937,42.2523,42.2592,1309500.0
2013-05-30 10:25:00,61.19,61.24,61.18,61.22,163000.0,42.2592,42.2937,42.2523,42.2799,163000.0
2013-05-30 10:30:00,61.22,61.28,61.22,61.23,206600.0,42.2799,42.3213,42.2799,42.2868,206600.0
2013-05-30 10:35:00,61.22,61.28,61.22,61.26,100800.0,42.2799,42.3213,42.2799,42.3075,100800.0
2013-05-30 10:40:00,61.26,61.33,61.25,61.33,190800.0,42.3075,42.3558,42.3006,42.3558,190800.0
2013-05-30 10:45:00,61.34,61.35,61.29,61.32,201800.0,42.3628,42.3697,42.3282,42.3489,201800.0
2013-05-30 10:50:00,61.32,61.32,61.27,61.27,204400.0,42.3489,42.3489,42.3144,42.3144,204400.0
2013-05-30 10:55:00,61.27,61.36,61.27,61.34,267800.0,42.3144,42.3766,42.3144,42.3628,267800.0
2013-05-30 11:00:00,61.34,61.35,61.28,61.29,372300.0,42.3628,42.3697,42.3213,42.3282,372300.0
2013-05-30 11:05:00,61.28,61.28,61.22,61.25,317000.0,42.3213,42.3213,42.2799,42.3006,317000.0
2013-05-30 11:10:00,61.25,61.27,61.23,61.23,238100.0,42.3006,42.3144,42.2868,42.2868,238100.0
2013-05-30 11:15:00,61.23,61.24,61.15,61.15,453200.0,42.2868,42.2937,42.2315,42.2315,453200.0
2013-05-30 11:20:00,61.16,61.19,61.14,61.19,211900.0,42.2384,42.2592,42.2246,42.2592,211900.0
2013-05-30 11:25:00,61.18,61.23,61.16,61.21,592000.0,42.2523,42.2868,42.2384,42.273,592000.0
2013-05-30 11:30:00,61.22,61.3,61.22,61.28,388100.0,42.2799,42.3351,42.2799,42.3213,388100.0
2013-05-30 11:35:00,61.27,61.3,61.26,61.28,142200.0,42.3144,42.3351,42.3075,42.3213,142200.0
2013-05-30 11:40:00,61.29,61.33,61.28,61.3,104000.0,42.3282,42.3558,42.3213,42.3351,104000.0
2013-05-30 11:45:00,61.3,61.32,61.29,61.3,113200.0,42.3351,42.3489,42.3282,42.3351,113200.0
2013-05-30 11:50:00,61.3,61.35,61.3,61.35,99200.0,42.3351,42.3697,42.3351,42.3697,99200.0
2013-05-30 11:55:00,61.35,61.35,61.33,61.34,66200.0,42.3697,42.3697,42.3558,42.3628,66200.0
2013-05-30 12:00:00,61.34,61.39,61.32,61.36,283100.0,42.3628,42.3973,42.3489,42.3766,283100.0
2013-05-30 12:05:00,61.36,61.38,61.35,61.36,90400.0,42.3766,42.3904,42.3697,42.3766,90400.0
2013-05-30 12:10:00,61.35,61.38,61.34,61.37,143600.0,42.3697,42.3904,42.3628,42.3835,143600.0
2013-05-30 12:15:00,61.37,61.39,61.35,61.39,131600.0,42.3835,42.3973,42.3697,42.3973,131600.0
2013-05-30 12:20:00,61.39,61.39,61.35,61.35,112200.0,42.3973,42.3973,42.3697,42.3697,112200.0
2013-05-30 12:25:00,61.36,61.37,61.35,61.37,55300.0,42.3766,42.3835,42.3697,42.3835,55300.0
2013-05-30 12:30:00,61.35,61.35,61.33,61.33,103600.0,42.3697,42.3697,42.3558,42.3558,103600.0
2013-05-30 12:35:00,61.33,61.34,61.31,61.32,143900.0,42.3558,42.3628,42.342,42.3489,143900.0
2013-05-30 12:40:00,61.32,61.35,61.32,61.35,107800.0,42.3489,42.3697,42.3489,42.3697,107800.0
2013-05-30 12:45:00,61.35,61.35,61.32,61.34,91400.0,42.3697,42.3697,42.3489,42.3628,91400.0
2013-05-30 12:50:00,61.34,61.34,61.29,61.33,154900.0,42.3628,42.3628,42.3282,42.3558,154900.0
2013-05-30 12:55:00,61.33,61.36,61.32,61.35,187100.0,42.3558,42.3766,42.3489,42.3697,187100.0
2013-05-30 13:00:00,61.35,61.37,61.32,61.32,133400.0,42.3697,42.3835,42.3489,42.3489,133400.0
2013-05-30 13:05:00,61.31,61.33,61.29,61.3,169600.0,42.342,42.3558,42.3282,42.3351,169600.0
2013-05-30 13:10:00,61.29,61.31,61.27,61.3,136900.0,42.3282,42.342,42.3144,42.3351,136900.0
2013-05-30 13:15:00,61.31,61.34,61.3,61.32,158200.0,42.342,42.3628,42.3351,42.3489,158200.0
2013-05-30 13:20:00,61.31,61.35,61.31,61.35,75500.0,42.342,42.3697,42.342,42.3697,75500.0
2013-05-30 13:25:00,61.34,61.36,61.32,61.36,136700.0,42.3628,42.3766,42.3489,42.3766,136700.0
2013-05-30 13:30:00,61.36,61.38,61.34,61.37,409600.0,42.3766,42.3904,42.3628,42.3835,409600.0
2013-05-30 13:35:00,61.38,61.38,61.33,61.36,458600.0,42.3904,42.3904,42.3558,42.3766,458600.0
2013-05-30 13:40:00,61.36,61.37,61.31,61.34,1071700.0,42.3766,42.3835,42.342,42.3628,1071700.0
2013-05-30 13:45:00,61.35,61.36,61.33,61.35,444100.0,42.3697,42.3766,42.3558,42.3697,444100.0
2013-05-30 13:50:00,61.34,61.41,61.32,61.41,326700.0,42.3628,42.4111,42.3489,42.4111,326700.0
2013-05-30 13:55:00,61.41,61.43,61.4,61.42,124200.0,42.4111,42.4249,42.4042,42.418,124200.0
2013-05-30 14:00:00,61.42,61.45,61.42,61.43,124800.0,42.418,42.4387,42.418,42.4249,124800.0
2013-05-30 14:05:00,61.43,61.44,61.38,61.38,105100.0,42.4249,42.4318,42.3904,42.3904,105100.0
2013-05-30 14:10:00,61.39,61.4,61.37,61.38,102500.0,42.3973,42.4042,42.3835,42.3904,102500.0
2013-05-30 14:15:00,61.37,61.38,61.35,61.35,51100.0,42.3835,42.3904,42.3697,42.3697,51100.0
2013-05-30 14:20:00,61.36,61.39,61.36,61.38,94000.0,42.3766,42.3973,42.3766,42.3904,94000.0
2013-05-30 14:25:00,61.39,61.43,61.38,61.43,91400.0,42.3973,42.4249,42.3904,42.4249,91400.0
2013-05-30 14:30:00,61.43,61.44,61.39,61.4,147200.0,42.4249,42.4318,42.3973,42.4042,147200.0
2013-05-30 14:35:00,61.41,61.41,61.37,61.39,39000.0,42.4111,42.4111,42.3835,42.3973,39000.0
2013-05-30 14:40:00,61.39,61.4,61.36,61.37,72800.0,42.3973,42.4042,42.3766,42.3835,72800.0
2013-05-30 14:45:00,61.36,61.39,61.35,61.39,39900.0,42.3766,42.3973,42.3697,42.3973,39900.0
2013-05-30 14:50:00,61.39,61.4,61.37,61.39,62900.0,42.3973,42.4042,42.3835,42.3973,62900.0
2013-05-30 14:55:00,61.4,61.42,61.39,61.41,110600.0,42.4042,42.418,42.3973,42.4111,110600.0
2013-05-30 15:00:00,61.4,61.4,61.35,61.36,53900.0,42.4042,42.4042,42.3697,42.3766,53900.0
2013-05-30 15:05:00,61.36,61.37,61.36,61.37,54000.0,42.3766,42.3835,42.3766,42.3835,54000.0
2013-05-30 15:10:00,61.37,61.38,61.33,61.33,48400.0,42.3835,42.3904,42.3558,42.3558,48400.0
2013-05-30 15:15:00,61.33,61.37,61.33,61.37,54800.0,42.3558,42.3835,42.3558,42.3835,54800.0
2013-05-30 15:20:00,61.38,61.39,61.34,61.34,64200.0,42.3904,42.3973,42.3628,42.3628,64200.0
2013-05-30 15:25:00,61.35,61.37,61.33,61.34,67300.0,42.3697,42.3835,42.3558,42.3628,67300.0
2013-05-30 15:30:00,61.33,61.35,61.31,61.31,54100.0,42.3558,42.3697,42.342,42.342,54100.0
2013-05-30 15:35:00,61.3,61.35,61.3,61.35,128600.0,42.3351,42.3697,42.3351,42.3697,128600.0
2013-05-30 15:40:00,61.36,61.37,61.35,61.36,129800.0,42.3766,42.3835,42.3697,42.3766,129800.0
2013-05-30 15:45:00,61.36,61.38,61.3,61.3,345600.0,42.3766,42.3904,42.3351,42.3351,345600.0
2013-05-30 15:50:00,61.3,61.31,61.27,61.27,979800.0,42.3351,42.342,42.3144,42.3144,979800.0
2013-05-30 15:55:00,61.27,61.31,61.23,61.29,1931700.0,42.3144,42.342,42.2868,42.3282,1931700.0
2013-05-31 09:30:00,60.51,60.54,60.43,60.49,774200.0,41.7895,41.8103,41.7343,41.7757,774200.0
2013-05-31 09:35:00,60.5,60.59,60.48,60.58,632600.0,41.7826,41.8448,41.7688,41.8379,632600.0
2013-05-31 09:40:00,60.58,60.65,60.53,60.55,1513300.0,41.8379,41.8862,41.8033,41.8172,1513300.0
2013-05-31 09:45:00,60.55,60.63,60.55,60.6,1430800.0,41.8172,41.8724,41.8172,41.8517,1430800.0
2013-05-31 09:50:00,60.59,60.63,60.56,60.58,165400.0,41.8448,41.8724,41.8241,41.8379,165400.0
2013-05-31 09:55:00,60.59,60.59,60.48,60.51,182000.0,41.8448,41.8448,41.7688,41.7895,182000.0
2013-05-31 10:00:00,60.5,60.52,60.48,60.49,155100.0,41.7826,41.7964,41.7688,41.7757,155100.0
2013-05-31 10:05:00,60.5,60.53,60.35,60.37,405000.0,41.7826,41.8033,41.679,41.6928,405000.0
2013-05-31 10:10:00,60.37,60.4,60.35,60.38,220200.0,41.6928,41.7136,41.679,41.6998,220200.0
2013-05-31 10:15:00,60.38,60.49,60.35,60.49,382200.0,41.6998,41.7757,41.679,41.7757,382200.0
2013-05-31 10:20:00,60.49,60.49,60.43,60.46,297800.0,41.7757,41.7757,41.7343,41.755,297800.0
2013-05-31 10:25:00,60.46,60.5,60.43,60.48,207600.0,41.755,41.7826,41.7343,41.7688,207600.0
2013-05-31 10:30:00,60.48,60.57,60.46,60.54,290300.0,41.7688,41.831,41.755,41.8103,290300.0
2013-05-31 10:35:00,60.54,60.61,60.53,60.58,383000.0,41.8103,41.8586,41.8033,41.8379,383000.0
2013-05-31 10:40:00,60.58,60.58,60.55,60.56,399000.0,41.8379,41.8379,41.8172,41.8241,399000.0
2013-05-31 10:45:00,60.56,60.6,60.52,60.55,236700.0,41.8241,41.8517,41.7964,41.8172,236700.0
2013-05-31 10:50:00,60.55,60.56,60.48,60.49,290200.0,41.8172,41.8241,41.7688,41.7757,290200.0
2013-05-31 10:55:00,60.49,60.49,60.41,60.47,452100.0,41.7757,41.7757,41.7205,41.7619,452100.0
2013-05-31 11:00:00,60.47,60.49,60.42,60.49,389000.0,41.7619,41.7757,41.7274,41.7757,389000.0
2013-05-31 11:05:00,60.49,60.56,60.49,60.55,579700.0,41.7757,41.8241,41.7757,41.8172,579700.0
2013-05-31 11:10:00,60.55,60.63,60.54,60.6,511200.0,41.8172,41.8724,41.8103,41.8517,511200.0
2013-05-31 11:15:00,60.6,60.65,60.6,60.61,347600.0,41.8517,41.8862,41.8517,41.8586,347600.0
2013-05-31 11:20:00,60.61,60.64,60.57,60.59,313700.0,41.8586,41.8793,41.831,41.8448,313700.0
2013-05-31 11:25:00,60.58,60.58,60.41,60.42,933200.0,41.8379,41.8379,41.7205,41.7274,933200.0
2013-05-31 11:30:00,60.42,60.46,60.39,60.39,2216100.0,41.7274,41.755,41.7067,41.7067,2216100.0
2013-05-31 11:35:00,60.38,60.47,60.38,60.46,1037100.0,41.6998,41.7619,41.6998,41.755,1037100.0
2013-05-31 11:40:00,60.45,60.45,60.38,60.43,219400.0,41.7481,41.7481,41.6998,41.7343,219400.0
2013-05-31 11:45:00,60.43,60.43,60.39,60.42,658000.0,41.7343,41.7343,41.7067,41.7274,658000.0
2013-05-31 11:50:00,60.41,60.41,60.38,60.41,210500.0,41.7205,41.7205,41.6998,41.7205,210500.0
2013-05-31 11:55:00,60.41,60.45,60.4,60.44,332800.0,41.7205,41.7481,41.7136,41.7412,332800.0
2013-05-31 12:00:00,60.44,60.44,60.34,60.34,332600.0,41.7412,41.7412,41.6721,41.6721,332600.0
2013-05-31 12:05:00,60.34,60.37,60.31,60.36,354800.0,41.6721,41.6928,41.6514,41.6859,354800.0
2013-05-31 12:10:00,60.36,60.36,60.33,60.33,251400.0,41.6859,41.6859,41.6652,41.6652,251400.0
2013-05-31 12:15:00,60.34,60.35,60.3,60.32,405600.0,41.6721,41.679,41.6445,41.6583,405600.0
2013-05-31 12:20:00,60.31,60.33,60.31,60.33,132300.0,41.6514,41.6652,41.6514,41.6652,132300.0
2013-05-31 12:25:00,60.33,60.37,60.33,60.36,236800.0,41.6652,41.6928,41.6652,41.6859,236800.0
2013-05-31 12:30:00,60.37,60.37,60.32,60.35,272600.0,41.6928,41.6928,41.6583,41.679,272600.0
2013-05-31 12:35:00,60.35,60.36,60.33,60.35,463100.0,41.679,41.6859,41.6652,41.679,463100.0
2013-05-31 12:40:00,60.35,60.36,60.32,60.35,400000.0,41.679,41.6859,41.6583,41.679,400000.0
2013-05-31 12:45:00,60.34,60.38,60.34,60.37,221500.0,41.6721,41.6998,41.6721,41.6928,221500.0
2013-05-31 12:50:00,60.36,60.37,60.33,60.34,196700.0,41.6859,41.6928,41.6652,41.6721,196700.0
2013-05-31 12:55:00,60.34,60.35,60.31,60.31,341100.0,41.6721,41.679,41.6514,41.6514,341100.0
2013-05-31 13:00:00,60.31,60.37,60.31,60.36,101200.0,41.6514,41.6928,41.6514,41.6859,101200.0
2013-05-31 13:05:00,60.36,60.4,60.36,60.38,61500.0,41.6859,41.7136,41.6859,41.6998,61500.0
2013-05-31 13:10:00,60.39,60.4,60.35,60.36,112000.0,41.7067,41.7136,41.679,41.6859,112000.0
2013-05-31 13:15:00,60.36,60.4,60.36,60.4,127500.0,41.6859,41.7136,41.6859,41.7136,127500.0
2013-05-31 13:20:00,60.4,60.41,60.38,60.39,356300.0,41.7136,41.7205,41.6998,41.7067,356300.0
2013-05-31 13:25:00,60.39,60.4,60.38,60.39,55500.0,41.7067,41.7136,41.6998,41.7067,55500.0
2013-05-31 13:30:00,60.4,60.4,60.33,60.33,150900.0,41.7136,41.7136,41.6652,41.6652,150900.0
2013-05-31 13:35:00,60.33,60.35,60.31,60.32,93300.0,41.6652,41.679,41.6514,41.6583,93300.0
2013-05-31 13:40:00,60.32,60.32,60.28,60.28,141800.0,41.6583,41.6583,41.6307,41.6307,141800.0
2013-05-31 13:45:00,60.28,60.32,60.26,60.32,647500.0,41.6307,41.6583,41.6169,41.6583,647500.0
2013-05-31 13:50:00,60.31,60.33,60.31,60.31,137500.0,41.6514,41.6652,41.6514,41.6514,137500.0
2013-05-31 13:55:00,60.31,60.34,60.28,60.32,275200.0,41.6514,41.6721,41.6307,41.6583,275200.0
2013-05-31 14:00:00,60.33,60.34,60.26,60.27,369200.0,41.6652,41.6721,41.6169,41.6238,369200.0
2013-05-31 14:05:00,60.28,60.31,60.27,60.31,86600.0,41.6307,41.6514,41.6238,41.6514,86600.0
2013-05-31 14:10:00,60.31,60.32,60.23,60.26,429300.0,41.6514,41.6583,41.5962,41.6169,429300.0
2013-05-31 14:15:00,60.26,60.26,60.24,60.25,184300.0,41.6169,41.6169,41.6031,41.61,184300.0
2013-05-31 14:20:00,60.25,60.29,60.23,60.28,235000.0,41.61,41.6376,41.5962,41.6307,235000.0
2013-05-31 14:25:00,60.28,60.29,60.26,60.28,240400.0,41.6307,41.6376,41.6169,41.6307,240400.0
2013-05-31 14:30:00,60.28,60.28,60.22,60.25,224800.0,41.6307,41.6307,41.5893,41.61,224800.0
2013-05-31 14:35:00,60.25,60.25,60.19,60.21,206000.0,41.61,41.61,41.5685,41.5823,206000.0
2013-05-31 14:40:00,60.2,60.22,60.18,60.2,213600.0,41.5754,41.5893,41.5616,41.5754,213600.0
2013-05-31 14:45:00,60.2,60.23,60.19,60.21,305200.0,41.5754,41.5962,41.5685,41.5823,305200.0
2013-05-31 14:50:00,60.21,60.23,60.17,60.17,189300.0,41.5823,41.5962,41.5547,41.5547,189300.0
2013-05-31 14:55:00,60.18,60.19,60.17,60.17,201800.0,41.5616,41.5685,41.5547,41.5547,201800.0
2013-05-31 15:00:00,60.17,60.27,60.15,60.27,226500.0,41.5547,41.6238,41.5409,41.6238,226500.0
2013-05-31 15:05:00,60.26,60.27,60.25,60.26,254400.0,41.6169,41.6238,41.61,41.6169,254400.0
2013-05-31 15:10:00,60.25,60.28,60.23,60.27,190800.0,41.61,41.6307,41.5962,41.6238,190800.0
2013-05-31 15:15:00,60.28,60.31,60.28,60.3,239000.0,41.6307,41.6514,41.6307,41.6445,239000.0
2013-05-31 15:20:00,60.31,60.34,60.3,60.32,470500.0,41.6514,41.6721,41.6445,41.6583,470500.0
2013-05-31 15:25:00,60.32,60.35,60.29,60.29,761400.0,41.6583,41.679,41.6376,41.6376,761400.0
2013-05-31 15:30:00,60.29,60.32,60.23,60.25,579200.0,41.6376,41.6583,41.5962,41.61,579200.0
2013-05-31 15:35:00,60.25,60.31,60.25,60.31,741900.0,41.61,41.6514,41.61,41.6514,741900.0
2013-05-31 15:40:00,60.3,60.35,60.3,60.34,895400.0,41.6445,41.679,41.6445,41.6721,895400.0
2013-05-31 15:45:00,60.35,60.36,60.29,60.29,1031500.0,41.679,41.6859,41.6376,41.6376,1031500.0
2013-05-31 15:50:00,60.29,60.29,60.22,60.23,940800.0,41.6376,41.6376,41.5893,41.5962,940800.0
2013-05-31 15:55:00,60.24,60.24,60.06,60.06,2334700.0,41.6031,41.6031,41.4788,41.4788,2334700.0
2013-06-03 09:30:00,60.08,60.1,59.94,60.0,617700.0,41.4926,41.5064,41.3959,41.4373,617700.0
2013-06-03 09:35:00,60.0,60.02,59.89,59.89,206200.0,41.4373,41.4511,41.3614,41.3614,206200.0
2013-06-03 09:40:00,59.89,59.94,59.85,59.85,450300.0,41.3614,41.3959,41.3337,41.3337,450300.0
2013-06-03 09:45:00,59.85,59.85,59.77,59.82,284400.0,41.3337,41.3337,41.2785,41.313,284400.0
2013-06-03 09:50:00,59.82,59.91,59.79,59.91,495300.0,41.313,41.3752,41.2923,41.3752,495300.0
2013-06-03 09:55:00,59.91,59.93,59.84,59.87,175200.0,41.3752,41.389,41.3268,41.3475,175200.0
2013-06-03 10:00:00,59.88,59.98,59.79,59.96,818200.0,41.3544,41.4235,41.2923,41.4097,818200.0
2013-06-03 10:05:00,59.96,60.12,59.96,60.11,578800.0,41.4097,41.5202,41.4097,41.5133,578800.0
2013-06-03 10:10:00,60.11,60.2,60.1,60.17,414000.0,41.5133,41.5754,41.5064,41.5547,414000.0
2013-06-03 10:15:00,60.19,60.21,60.11,60.18,304700.0,41.5685,41.5823,41.5133,41.5616,304700.0
2013-06-03 10:20:00,60.18,60.23,60.18,60.18,211500.0,41.5616,41.5962,41.5616,41.5616,211500.0
2013-06-03 10:25:00,60.19,60.2,60.08,60.1,250500.0,41.5685,41.5754,41.4926,41.5064,250500.0
2013-06-03 10:30:00,60.1,60.1,59.96,59.98,319700.0,41.5064,41.5064,41.4097,41.4235,319700.0
2013-06-03 10:35:00,59.98,59.99,59.88,59.94,290100.0,41.4235,41.4304,41.3544,41.3959,290100.0
2013-06-03 10:40:00,59.94,59.94,59.82,59.87,403300.0,41.3959,41.3959,41.313,41.3475,403300.0
2013-06-03 10:45:00,59.86,60.01,59.83,60.01,389500.0,41.3406,41.4442,41.3199,41.4442,389500.0
2013-06-03 10:50:00,60.0,60.07,59.99,60.07,174100.0,41.4373,41.4857,41.4304,41.4857,174100.0
2013-06-03 10:55:00,60.07,60.08,59.98,59.99,370400.0,41.4857,41.4926,41.4235,41.4304,370400.0
2013-06-03 11:00:00,60.0,60.03,59.97,59.99,914900.0,41.4373,41.458,41.4166,41.4304,914900.0
2013-06-03 11:05:00,59.99,60.13,59.98,60.12,321900.0,41.4304,41.5271,41.4235,41.5202,321900.0
2013-06-03 11:10:00,60.13,60.22,60.1,60.17,332100.0,41.5271,41.5893,41.5064,41.5547,332100.0
2013-06-03 11:15:00,60.18,60.26,60.17,60.25,422400.0,41.5616,41.6169,41.5547,41.61,422400.0
2013-06-03 11:20:00,60.25,60.28,60.16,60.21,384700.0,41.61,41.6307,41.5478,41.5823,384700.0
2013-06-03 11:25:00,60.21,60.24,60.1,60.1,289800.0,41.5823,41.6031,41.5064,41.5064,289800.0
2013-06-03 11:30:00,60.1,60.13,60.08,60.11,300500.0,41.5064,41.5271,41.4926,41.5133,300500.0
2013-06-03 11:35:00,60.1,60.16,60.09,60.1,287400.0,41.5064,41.5478,41.4995,41.5064,287400.0
2013-06-03 11:40:00,60.1,60.13,60.06,60.13,185100.0,41.5064,41.5271,41.4788,41.5271,185100.0
2013-06-03 11:45:00,60.13,60.21,60.13,60.21,258300.0,41.5271,41.5823,41.5271,41.5823,258300.0
2013-06-03 11:50:00,60.21,60.24,60.17,60.2,149100.0,41.5823,41.6031,41.5547,41.5754,149100.0
2013-06-03 11:55:00,60.19,60.24,60.19,60.23,132700.0,41.5685,41.6031,41.5685,41.5962,132700.0
2013-06-03 12:00:00,60.23,60.27,60.19,60.19,211600.0,41.5962,41.6238,41.5685,41.5685,211600.0
2013-06-03 12:05:00,60.19,60.24,60.17,60.23,206700.0,41.5685,41.6031,41.5547,41.5962,206700.0
2013-06-03 12:10:00,60.23,60.24,60.13,60.15,142800.0,41.5962,41.6031,41.5271,41.5409,142800.0
2013-06-03 12:15:00,60.15,60.15,60.08,60.12,155000.0,41.5409,41.5409,41.4926,41.5202,155000.0
2013-06-03 12:20:00,60.11,60.18,60.1,60.17,83900.0,41.5133,41.5616,41.5064,41.5547,83900.0
2013-06-03 12:25:00,60.16,60.17,60.13,60.16,111200.0,41.5478,41.5547,41.5271,41.5478,111200.0
2013-06-03 12:30:00,60.17,60.2,60.14,60.17,196600.0,41.5547,41.5754,41.534,41.5547,196600.0
2013-06-03 12:35:00,60.17,60.2,60.16,60.16,90600.0,41.5547,41.5754,41.5478,41.5478,90600.0
2013-06-03 12:40:00,60.16,60.18,60.13,60.13,158800.0,41.5478,41.5616,41.5271,41.5271,158800.0
2013-06-03 12:45:00,60.13,60.19,60.12,60.17,109500.0,41.5271,41.5685,41.5202,41.5547,109500.0
2013-06-03 12:50:00,60.18,60.19,60.16,60.17,142200.0,41.5616,41.5685,41.5478,41.5547,142200.0
2013-06-03 12:55:00,60.16,60.17,60.14,60.14,91900.0,41.5478,41.5547,41.534,41.534,91900.0
2013-06-03 13:00:00,60.14,60.18,60.13,60.15,99500.0,41.534,41.5616,41.5271,41.5409,99500.0
2013-06-03 13:05:00,60.15,60.2,60.14,60.19,195100.0,41.5409,41.5754,41.534,41.5685,195100.0
2013-06-03 13:10:00,60.19,60.2,60.15,60.16,123600.0,41.5685,41.5754,41.5409,41.5478,123600.0
2013-06-03 13:15:00,60.16,60.2,60.14,60.2,552600.0,41.5478,41.5754,41.534,41.5754,552600.0
2013-06-03 13:20:00,60.2,60.22,60.18,60.2,1341100.0,41.5754,41.5893,41.5616,41.5754,1341100.0
2013-06-03 13:25:00,60.19,60.23,60.18,60.2,477500.0,41.5685,41.5962,41.5616,41.5754,477500.0
2013-06-03 13:30:00,60.2,60.21,60.19,60.19,113300.0,41.5754,41.5823,41.5685,41.5685,113300.0
2013-06-03 13:35:00,60.19,60.19,60.16,60.18,110200.0,41.5685,41.5685,41.5478,41.5616,110200.0
2013-06-03 13:40:00,60.18,60.21,60.17,60.19,70000.0,41.5616,41.5823,41.5547,41.5685,70000.0
2013-06-03 13:45:00,60.19,60.23,60.19,60.22,50100.0,41.5685,41.5962,41.5685,41.5893,50100.0
2013-06-03 13:50:00,60.22,60.28,60.22,60.26,139400.0,41.5893,41.6307,41.5893,41.6169,139400.0
2013-06-03 13:55:00,60.26,60.27,60.23,60.24,120000.0,41.6169,41.6238,41.5962,41.6031,120000.0
2013-06-03 14:00:00,60.23,60.27,60.19,60.26,135600.0,41.5962,41.6238,41.5685,41.6169,135600.0
2013-06-03 14:05:00,60.27,60.36,60.27,60.35,124500.0,41.6238,41.6859,41.6238,41.679,124500.0
2013-06-03 14:10:00,60.35,60.35,60.3,60.31,43000.0,41.679,41.679,41.6445,41.6514,43000.0
2013-06-03 14:15:00,60.3,60.3,60.27,60.28,58700.0,41.6445,41.6445,41.6238,41.6307,58700.0
2013-06-03 14:20:00,60.28,60.29,60.26,60.27,83200.0,41.6307,41.6376,41.6169,41.6238,83200.0
2013-06-03 14:25:00,60.26,60.3,60.24,60.24,84600.0,41.6169,41.6445,41.6031,41.6031,84600.0
2013-06-03 14:30:00,60.23,60.25,60.21,60.24,42200.0,41.5962,41.61,41.5823,41.6031,42200.0
2013-06-03 14:35:00,60.23,60.28,60.23,60.28,56200.0,41.5962,41.6307,41.5962,41.6307,56200.0
2013-06-03 14:40:00,60.27,60.33,60.27,60.32,105300.0,41.6238,41.6652,41.6238,41.6583,105300.0
2013-06-03 14:45:00,60.32,60.35,60.28,60.3,132900.0,41.6583,41.679,41.6307,41.6445,132900.0
2013-06-03 14:50:00,60.3,60.36,60.3,60.31,81100.0,41.6445,41.6859,41.6445,41.6514,81100.0
2013-06-03 14:55:00,60.32,60.32,60.28,60.3,79100.0,41.6583,41.6583,41.6307,41.6445,79100.0
2013-06-03 15:00:00,60.3,60.34,60.29,60.32,104400.0,41.6445,41.6721,41.6376,41.6583,104400.0
2013-06-03 15:05:00,60.32,60.36,60.31,60.34,117600.0,41.6583,41.6859,41.6514,41.6721,117600.0
2013-06-03 15:10:00,60.34,60.39,60.33,60.39,82100.0,41.6721,41.7067,41.6652,41.7067,82100.0
2013-06-03 15:15:00,60.38,60.38,60.31,60.31,142600.0,41.6998,41.6998,41.6514,41.6514,142600.0
2013-06-03 15:20:00,60.32,60.35,60.31,60.33,205200.0,41.6583,41.679,41.6514,41.6652,205200.0
2013-06-03 15:25:00,60.34,60.36,60.32,60.36,84100.0,41.6721,41.6859,41.6583,41.6859,84100.0
2013-06-03 15:30:00,60.35,60.38,60.32,60.37,176800.0,41.679,41.6998,41.6583,41.6928,176800.0
2013-06-03 15:35:00,60.37,60.42,60.35,60.42,557000.0,41.6928,41.7274,41.679,41.7274,557000.0
2013-06-03 15:40:00,60.41,60.46,60.41,60.46,700900.0,41.7205,41.755,41.7205,41.755,700900.0
2013-06-03 15:45:00,60.46,60.51,60.45,60.48,429300.0,41.755,41.7895,41.7481,41.7688,429300.0
2013-06-03 15:50:00,60.47,60.5,60.46,60.49,535400.0,41.7619,41.7826,41.755,41.7757,535400.0
2013-06-03 15:55:00,60.49,60.5,60.3,60.34,6201300.0,41.7757,41.7826,41.6445,41.6721,6201300.0
2013-06-04 09:30:00,60.79,60.86,60.68,60.83,575700.0,41.9829,42.0313,41.9069,42.0105,575700.0
2013-06-04 09:35:00,60.83,60.89,60.82,60.84,304100.0,42.0105,42.052,42.0036,42.0174,304100.0
2013-06-04 09:40:00,60.85,60.87,60.83,60.86,643800.0,42.0243,42.0382,42.0105,42.0313,643800.0
2013-06-04 09:45:00,60.87,60.89,60.83,60.83,481300.0,42.0382,42.052,42.0105,42.0105,481300.0
2013-06-04 09:50:00,60.83,60.84,60.8,60.84,405900.0,42.0105,42.0174,41.9898,42.0174,405900.0
2013-06-04 09:55:00,60.84,60.87,60.82,60.83,313400.0,42.0174,42.0382,42.0036,42.0105,313400.0
2013-06-04 10:00:00,60.84,60.85,60.79,60.8,308600.0,42.0174,42.0243,41.9829,41.9898,308600.0
2013-06-04 10:05:00,60.8,60.8,60.74,60.75,304700.0,41.9898,41.9898,41.9484,41.9553,304700.0
2013-06-04 10:10:00,60.75,60.8,60.74,60.78,207400.0,41.9553,41.9898,41.9484,41.976,207400.0
2013-06-04 10:15:00,60.77,60.77,60.67,60.68,209000.0,41.9691,41.9691,41.9,41.9069,209000.0
2013-06-04 10:20:00,60.69,60.72,60.67,60.71,182400.0,41.9138,41.9346,41.9,41.9277,182400.0
2013-06-04 10:25:00,60.72,60.74,60.71,60.73,228300.0,41.9346,41.9484,41.9277,41.9415,228300.0
2013-06-04 10:30:00,60.73,60.75,60.69,60.73,332900.0,41.9415,41.9553,41.9138,41.9415,332900.0
2013-06-04 10:35:00,60.72,60.74,60.71,60.73,111300.0,41.9346,41.9484,41.9277,41.9415,111300.0
2013-06-04 10:40:00,60.73,60.73,60.69,60.7,184000.0,41.9415,41.9415,41.9138,41.9208,184000.0
2013-06-04 10:45:00,60.7,60.73,60.69,60.69,179600.0,41.9208,41.9415,41.9138,41.9138,179600.0
2013-06-04 10:50:00,60.7,60.72,60.6,60.62,255700.0,41.9208,41.9346,41.8517,41.8655,255700.0
2013-06-04 10:55:00,60.61,60.67,60.59,60.6,284000.0,41.8586,41.9,41.8448,41.8517,284000.0
2013-06-04 11:00:00,60.6,60.64,60.55,60.61,278100.0,41.8517,41.8793,41.8172,41.8586,278100.0
2013-06-04 11:05:00,60.61,60.66,60.56,60.66,197500.0,41.8586,41.8931,41.8241,41.8931,197500.0
2013-06-04 11:10:00,60.66,60.67,60.63,60.65,132200.0,41.8931,41.9,41.8724,41.8862,132200.0
2013-06-04 11:15:00,60.65,60.68,60.61,60.61,151500.0,41.8862,41.9069,41.8586,41.8586,151500.0
2013-06-04 11:20:00,60.62,60.67,60.59,60.65,160200.0,41.8655,41.9,41.8448,41.8862,160200.0
2013-06-04 11:25:00,60.66,60.69,60.64,60.67,143300.0,41.8931,41.9138,41.8793,41.9,143300.0
2013-06-04 11:30:00,60.67,60.69,60.65,60.67,133200.0,41.9,41.9138,41.8862,41.9,133200.0
2013-06-04 11:35:00,60.68,60.68,60.62,60.66,214000.0,41.9069,41.9069,41.8655,41.8931,214000.0
2013-06-04 11:40:00,60.66,60.73,60.64,60.72,124300.0,41.8931,41.9415,41.8793,41.9346,124300.0
2013-06-04 11:45:00,60.72,60.73,60.69,60.73,98000.0,41.9346,41.9415,41.9138,41.9415,98000.0
2013-06-04 11:50:00,60.72,60.73,60.7,60.72,148000.0,41.9346,41.9415,41.9208,41.9346,148000.0
2013-06-04 11:55:00,60.71,60.72,60.68,60.69,143700.0,41.9277,41.9346,41.9069,41.9138,143700.0
2013-06-04 12:00:00,60.69,60.71,60.59,60.6,198200.0,41.9138,41.9277,41.8448,41.8517,198200.0
2013-06-04 12:05:00,60.6,60.62,60.56,60.6,214000.0,41.8517,41.8655,41.8241,41.8517,214000.0
2013-06-04 12:10:00,60.59,60.62,60.57,60.6,194400.0,41.8448,41.8655,41.831,41.8517,194400.0
2013-06-04 12:15:00,60.6,60.61,60.55,60.56,179100.0,41.8517,41.8586,41.8172,41.8241,179100.0
2013-06-04 12:20:00,60.57,60.58,60.54,60.57,51000.0,41.831,41.8379,41.8103,41.831,51000.0
2013-06-04 12:25:00,60.57,60.57,60.52,60.52,72200.0,41.831,41.831,41.7964,41.7964,72200.0
2013-06-04 12:30:00,60.52,60.56,60.51,60.56,112600.0,41.7964,41.8241,41.7895,41.8241,112600.0
2013-06-04 12:35:00,60.56,60.59,60.55,60.56,91600.0,41.8241,41.8448,41.8172,41.8241,91600.0
2013-06-04 12:40:00,60.57,60.58,60.55,60.56,109600.0,41.831,41.8379,41.8172,41.8241,109600.0
2013-06-04 12:45:00,60.56,60.56,60.53,60.54,94700.0,41.8241,41.8241,41.8033,41.8103,94700.0
2013-06-04 12:50:00,60.54,60.58,60.53,60.55,127800.0,41.8103,41.8379,41.8033,41.8172,127800.0
2013-06-04 12:55:00,60.55,60.57,60.54,60.57,101400.0,41.8172,41.831,41.8103,41.831,101400.0
2013-06-04 13:00:00,60.56,60.57,60.53,60.56,63900.0,41.8241,41.831,41.8033,41.8241,63900.0
2013-06-04 13:05:00,60.55,60.6,60.55,60.59,50800.0,41.8172,41.8517,41.8172,41.8448,50800.0
2013-06-04 13:10:00,60.59,60.61,60.58,60.61,77000.0,41.8448,41.8586,41.8379,41.8586,77000.0
2013-06-04 13:15:00,60.61,60.61,60.59,60.61,42500.0,41.8586,41.8586,41.8448,41.8586,42500.0
2013-06-04 13:20:00,60.6,60.61,60.56,60.57,87400.0,41.8517,41.8586,41.8241,41.831,87400.0
2013-06-04 13:25:00,60.57,60.57,60.44,60.47,198200.0,41.831,41.831,41.7412,41.7619,198200.0
2013-06-04 13:30:00,60.48,60.48,60.42,60.45,102300.0,41.7688,41.7688,41.7274,41.7481,102300.0
2013-06-04 13:35:00,60.45,60.46,60.35,60.37,114800.0,41.7481,41.755,41.679,41.6928,114800.0
2013-06-04 13:40:00,60.37,60.4,60.36,60.4,33100.0,41.6928,41.7136,41.6859,41.7136,33100.0
2013-06-04 13:45:00,60.39,60.4,60.25,60.25,141800.0,41.7067,41.7136,41.61,41.61,141800.0
2013-06-04 13:50:00,60.25,60.33,60.25,60.28,152900.0,41.61,41.6652,41.61,41.6307,152900.0
2013-06-04 13:55:00,60.28,60.34,60.25,60.34,62400.0,41.6307,41.6721,41.61,41.6721,62400.0
2013-06-04 14:00:00,60.34,60.35,60.27,60.29,104500.0,41.6721,41.679,41.6238,41.6376,104500.0
2013-06-04 14:05:00,60.29,60.32,60.22,60.22,146400.0,41.6376,41.6583,41.5893,41.5893,146400.0
2013-06-04 14:10:00,60.22,60.28,60.2,60.27,125900.0,41.5893,41.6307,41.5754,41.6238,125900.0
2013-06-04 14:15:00,60.27,60.3,60.26,60.28,73600.0,41.6238,41.6445,41.6169,41.6307,73600.0
2013-06-04 14:20:00,60.29,60.32,60.27,60.27,86000.0,41.6376,41.6583,41.6238,41.6238,86000.0
2013-06-04 14:25:00,60.26,60.34,60.25,60.32,169400.0,41.6169,41.6721,41.61,41.6583,169400.0
2013-06-04 14:30:00,60.32,60.38,60.32,60.37,95500.0,41.6583,41.6998,41.6583,41.6928,95500.0
2013-06-04 14:35:00,60.37,60.43,60.35,60.42,327100.0,41.6928,41.7343,41.679,41.7274,327100.0
2013-06-04 14:40:00,60.42,60.49,60.42,60.45,437800.0,41.7274,41.7757,41.7274,41.7481,437800.0
2013-06-04 14:45:00,60.45,60.47,60.43,60.45,86200.0,41.7481,41.7619,41.7343,41.7481,86200.0
2013-06-04 14:50:00,60.45,60.5,60.44,60.46,131900.0,41.7481,41.7826,41.7412,41.755,131900.0
2013-06-04 14:55:00,60.47,60.47,60.38,60.41,128000.0,41.7619,41.7619,41.6998,41.7205,128000.0
2013-06-04 15:00:00,60.42,60.47,60.39,60.46,110000.0,41.7274,41.7619,41.7067,41.755,110000.0
2013-06-04 15:05:00,60.45,60.52,60.45,60.47,101200.0,41.7481,41.7964,41.7481,41.7619,101200.0
2013-06-04 15:10:00,60.47,60.49,60.41,60.41,158000.0,41.7619,41.7757,41.7205,41.7205,158000.0
2013-06-04 15:15:00,60.42,60.45,60.39,60.41,128700.0,41.7274,41.7481,41.7067,41.7205,128700.0
2013-06-04 15:20:00,60.42,60.46,60.41,60.42,230500.0,41.7274,41.755,41.7205,41.7274,230500.0
2013-06-04 15:25:00,60.42,60.48,60.41,60.44,249900.0,41.7274,41.7688,41.7205,41.7412,249900.0
2013-06-04 15:30:00,60.44,60.59,60.43,60.59,391500.0,41.7412,41.8448,41.7343,41.8448,391500.0
2013-06-04 15:35:00,60.59,60.6,60.56,60.59,192400.0,41.8448,41.8517,41.8241,41.8448,192400.0
2013-06-04 15:40:00,60.59,60.64,60.59,60.64,189800.0,41.8448,41.8793,41.8448,41.8793,189800.0
2013-06-04 15:45:00,60.63,60.63,60.58,60.58,323400.0,41.8724,41.8724,41.8379,41.8379,323400.0
2013-06-04 15:50:00,60.59,60.61,60.53,60.55,433500.0,41.8448,41.8586,41.8033,41.8172,433500.0
2013-06-04 15:55:00,60.55,60.6,60.5,60.5,913800.0,41.8172,41.8517,41.7826,41.7826,913800.0
2013-06-05 09:30:00,59.83,59.84,59.7,59.81,750400.0,41.3199,41.3268,41.2301,41.3061,750400.0
2013-06-05 09:35:00,59.81,59.82,59.72,59.76,527000.0,41.3061,41.313,41.2439,41.2716,527000.0
2013-06-05 09:40:00,59.76,59.8,59.72,59.8,893600.0,41.2716,41.2992,41.2439,41.2992,893600.0
2013-06-05 09:45:00,59.79,59.83,59.79,59.82,929900.0,41.2923,41.3199,41.2923,41.313,929900.0
2013-06-05 09:50:00,59.83,59.85,59.78,59.83,308000.0,41.3199,41.3337,41.2854,41.3199,308000.0
2013-06-05 09:55:00,59.83,59.84,59.72,59.72,167100.0,41.3199,41.3268,41.2439,41.2439,167100.0
2013-06-05 10:00:00,59.71,59.83,59.71,59.81,473200.0,41.237,41.3199,41.237,41.3061,473200.0
2013-06-05 10:05:00,59.81,59.85,59.69,59.71,560200.0,41.3061,41.3337,41.2232,41.237,560200.0
2013-06-05 10:10:00,59.71,59.75,59.67,59.67,260800.0,41.237,41.2647,41.2094,41.2094,260800.0
2013-06-05 10:15:00,59.67,59.67,59.53,59.54,376000.0,41.2094,41.2094,41.1127,41.1196,376000.0
2013-06-05 10:20:00,59.54,59.63,59.53,59.61,138900.0,41.1196,41.1818,41.1127,41.168,138900.0
2013-06-05 10:25:00,59.6,59.67,59.56,59.67,137000.0,41.1611,41.2094,41.1334,41.2094,137000.0
2013-06-05 10:30:00,59.67,59.68,59.63,59.64,501200.0,41.2094,41.2163,41.1818,41.1887,501200.0
2013-06-05 10:35:00,59.64,59.7,59.56,59.58,292700.0,41.1887,41.2301,41.1334,41.1473,292700.0
2013-06-05 10:40:00,59.57,59.63,59.56,59.61,181900.0,41.1404,41.1818,41.1334,41.168,181900.0
2013-06-05 10:45:00,59.6,59.61,59.49,59.5,164800.0,41.1611,41.168,41.0851,41.092,164800.0
2013-06-05 10:50:00,59.5,59.51,59.45,59.5,358100.0,41.092,41.0989,41.0575,41.092,358100.0
2013-06-05 10:55:00,59.5,59.56,59.5,59.51,409700.0,41.092,41.1334,41.092,41.0989,409700.0
2013-06-05 11:00:00,59.5,59.52,59.46,59.5,244200.0,41.092,41.1058,41.0644,41.092,244200.0
2013-06-05 11:05:00,59.5,59.51,59.44,59.49,453000.0,41.092,41.0989,41.0506,41.0851,453000.0
2013-06-05 11:10:00,59.49,59.51,59.46,59.49,158100.0,41.0851,41.0989,41.0644,41.0851,158100.0
2013-06-05 11:15:00,59.49,59.52,59.44,59.46,144800.0,41.0851,41.1058,41.0506,41.0644,144800.0
2013-06-05 11:20:00,59.46,59.47,59.41,59.46,329600.0,41.0644,41.0713,41.0299,41.0644,329600.0
2013-06-05 11:25:00,59.46,59.5,59.44,59.45,274100.0,41.0644,41.092,41.0506,41.0575,274100.0
2013-06-05 11:30:00,59.45,59.45,59.38,59.39,339400.0,41.0575,41.0575,41.0091,41.016,339400.0
2013-06-05 11:35:00,59.38,59.5,59.38,59.5,760500.0,41.0091,41.092,41.0091,41.092,760500.0
2013-06-05 11:40:00,59.5,59.5,59.47,59.48,203000.0,41.092,41.092,41.0713,41.0782,203000.0
2013-06-05 11:45:00,59.47,59.49,59.47,59.49,101100.0,41.0713,41.0851,41.0713,41.0851,101100.0
2013-06-05 11:50:00,59.48,59.5,59.46,59.48,60600.0,41.0782,41.092,41.0644,41.0782,60600.0
2013-06-05 11:55:00,59.48,59.49,59.42,59.43,235800.0,41.0782,41.0851,41.0368,41.0437,235800.0
2013-06-05 12:00:00,59.44,59.46,59.41,59.43,251400.0,41.0506,41.0644,41.0299,41.0437,251400.0
2013-06-05 12:05:00,59.43,59.43,59.38,59.4,276400.0,41.0437,41.0437,41.0091,41.0229,276400.0
2013-06-05 12:10:00,59.4,59.42,59.38,59.41,330500.0,41.0229,41.0368,41.0091,41.0299,330500.0
2013-06-05 12:15:00,59.41,59.42,59.38,59.4,930800.0,41.0299,41.0368,41.0091,41.0229,930800.0
2013-06-05 12:20:00,59.4,59.42,59.38,59.41,177000.0,41.0229,41.0368,41.0091,41.0299,177000.0
2013-06-05 12:25:00,59.41,59.43,59.4,59.42,191700.0,41.0299,41.0437,41.0229,41.0368,191700.0
2013-06-05 12:30:00,59.42,59.44,59.4,59.41,90400.0,41.0368,41.0506,41.0229,41.0299,90400.0
2013-06-05 12:35:00,59.4,59.41,59.35,59.36,272200.0,41.0229,41.0299,40.9884,40.9953,272200.0
2013-06-05 12:40:00,59.35,59.39,59.35,59.38,142400.0,40.9884,41.016,40.9884,41.0091,142400.0
2013-06-05 12:45:00,59.39,59.4,59.36,59.38,271200.0,41.016,41.0229,40.9953,41.0091,271200.0
2013-06-05 12:50:00,59.38,59.38,59.34,59.35,455600.0,41.0091,41.0091,40.9815,40.9884,455600.0
2013-06-05 12:55:00,59.35,59.38,59.34,59.35,193000.0,40.9884,41.0091,40.9815,40.9884,193000.0
2013-06-05 13:00:00,59.34,59.4,59.33,59.4,299400.0,40.9815,41.0229,40.9746,41.0229,299400.0
2013-06-05 13:05:00,59.4,59.42,59.38,59.41,110800.0,41.0229,41.0368,41.0091,41.0299,110800.0
2013-06-05 13:10:00,59.42,59.44,59.41,59.42,99800.0,41.0368,41.0506,41.0299,41.0368,99800.0
2013-06-05 13:15:00,59.42,59.44,59.39,59.43,163100.0,41.0368,41.0506,41.016,41.0437,163100.0
2013-06-05 13:20:00,59.42,59.43,59.39,59.42,106500.0,41.0368,41.0437,41.016,41.0368,106500.0
2013-06-05 13:25:00,59.41,59.43,59.38,59.41,204300.0,41.0299,41.0437,41.0091,41.0299,204300.0
2013-06-05 13:30:00,59.41,59.43,59.4,59.42,170000.0,41.0299,41.0437,41.0229,41.0368,170000.0
2013-06-05 13:35:00,59.42,59.46,59.41,59.44,131500.0,41.0368,41.0644,41.0299,41.0506,131500.0
2013-06-05 13:40:00,59.44,59.49,59.44,59.47,143700.0,41.0506,41.0851,41.0506,41.0713,143700.0
2013-06-05 13:45:00,59.46,59.47,59.44,59.45,94600.0,41.0644,41.0713,41.0506,41.0575,94600.0
2013-06-05 13:50:00,59.45,59.45,59.41,59.41,83400.0,41.0575,41.0575,41.0299,41.0299,83400.0
2013-06-05 13:55:00,59.41,59.43,59.39,59.42,231800.0,41.0299,41.0437,41.016,41.0368,231800.0
2013-06-05 14:00:00,59.43,59.47,59.39,59.42,248600.0,41.0437,41.0713,41.016,41.0368,248600.0
2013-06-05 14:05:00,59.43,59.44,59.38,59.4,245500.0,41.0437,41.0506,41.0091,41.0229,245500.0
2013-06-05 14:10:00,59.39,59.41,59.36,59.38,143500.0,41.016,41.0299,40.9953,41.0091,143500.0
2013-06-05 14:15:00,59.39,59.39,59.36,59.39,158100.0,41.016,41.016,40.9953,41.016,158100.0
2013-06-05 14:20:00,59.39,59.39,59.3,59.31,166300.0,41.016,41.016,40.9539,40.9608,166300.0
2013-06-05 14:25:00,59.3,59.33,59.25,59.26,101500.0,40.9539,40.9746,40.9194,40.9263,101500.0
2013-06-05 14:30:00,59.26,59.29,59.23,59.28,96900.0,40.9263,40.947,40.9055,40.9401,96900.0
2013-06-05 14:35:00,59.29,59.32,59.28,59.31,340500.0,40.947,40.9677,40.9401,40.9608,340500.0
2013-06-05 14:40:00,59.31,59.34,59.29,59.34,71700.0,40.9608,40.9815,40.947,40.9815,71700.0
2013-06-05 14:45:00,59.33,59.37,59.32,59.33,79400.0,40.9746,41.0022,40.9677,40.9746,79400.0
2013-06-05 14:50:00,59.34,59.37,59.27,59.28,171100.0,40.9815,41.0022,40.9332,40.9401,171100.0
2013-06-05 14:55:00,59.28,59.35,59.26,59.33,134400.0,40.9401,40.9884,40.9263,40.9746,134400.0
2013-06-05 15:00:00,59.33,59.35,59.29,59.3,104300.0,40.9746,40.9884,40.947,40.9539,104300.0
2013-06-05 15:05:00,59.3,59.31,59.26,59.29,256100.0,40.9539,40.9608,40.9263,40.947,256100.0
2013-06-05 15:10:00,59.27,59.3,59.24,59.29,104200.0,40.9332,40.9539,40.9124,40.947,104200.0
2013-06-05 15:15:00,59.3,59.33,59.28,59.31,176500.0,40.9539,40.9746,40.9401,40.9608,176500.0
2013-06-05 15:20:00,59.31,59.31,59.23,59.31,559300.0,40.9608,40.9608,40.9055,40.9608,559300.0
2013-06-05 15:25:00,59.31,59.37,59.3,59.35,151200.0,40.9608,41.0022,40.9539,40.9884,151200.0
2013-06-05 15:30:00,59.36,59.37,59.3,59.33,391100.0,40.9953,41.0022,40.9539,40.9746,391100.0
2013-06-05 15:35:00,59.33,59.4,59.33,59.38,545800.0,40.9746,41.0229,40.9746,41.0091,545800.0
2013-06-05 15:40:00,59.37,59.37,59.31,59.34,419900.0,41.0022,41.0022,40.9608,40.9815,419900.0
2013-06-05 15:45:00,59.34,59.38,59.32,59.32,624700.0,40.9815,41.0091,40.9677,40.9677,624700.0
2013-06-05 15:50:00,59.32,59.32,59.18,59.21,1477400.0,40.9677,40.9677,40.871,40.8917,1477400.0
2013-06-05 15:55:00,59.21,59.26,59.15,59.16,2266500.0,40.8917,40.9263,40.8503,40.8572,2266500.0
2013-06-06 09:30:00,59.16,59.22,59.11,59.21,566000.0,40.8572,40.8986,40.8227,40.8917,566000.0
2013-06-06 09:35:00,59.21,59.33,59.19,59.31,528100.0,40.8917,40.9746,40.8779,40.9608,528100.0
2013-06-06 09:40:00,59.3,59.33,59.27,59.32,212600.0,40.9539,40.9746,40.9332,40.9677,212600.0
2013-06-06 09:45:00,59.31,59.33,59.25,59.3,160000.0,40.9608,40.9746,40.9194,40.9539,160000.0
2013-06-06 09:50:00,59.3,59.3,59.2,59.21,256000.0,40.9539,40.9539,40.8848,40.8917,256000.0
2013-06-06 09:55:00,59.2,59.25,59.15,59.25,181200.0,40.8848,40.9194,40.8503,40.9194,181200.0
2013-06-06 10:00:00,59.25,59.35,59.25,59.27,210500.0,40.9194,40.9884,40.9194,40.9332,210500.0
2013-06-06 10:05:00,59.28,59.31,59.23,59.25,264300.0,40.9401,40.9608,40.9055,40.9194,264300.0
2013-06-06 10:10:00,59.24,59.24,59.13,59.13,164300.0,40.9124,40.9124,40.8365,40.8365,164300.0
2013-06-06 10:15:00,59.13,59.14,59.06,59.14,335100.0,40.8365,40.8434,40.7881,40.8434,335100.0
2013-06-06 10:20:00,59.15,59.22,59.13,59.15,281100.0,40.8503,40.8986,40.8365,40.8503,281100.0
2013-06-06 10:25:00,59.15,59.16,59.05,59.11,181200.0,40.8503,40.8572,40.7812,40.8227,181200.0
2013-06-06 10:30:00,59.1,59.15,59.07,59.12,326000.0,40.8158,40.8503,40.795,40.8296,326000.0
2013-06-06 10:35:00,59.12,59.12,59.06,59.08,176100.0,40.8296,40.8296,40.7881,40.8019,176100.0
2013-06-06 10:40:00,59.09,59.13,59.03,59.11,265000.0,40.8089,40.8365,40.7674,40.8227,265000.0
2013-06-06 10:45:00,59.11,59.19,59.1,59.18,161800.0,40.8227,40.8779,40.8158,40.871,161800.0
2013-06-06 10:50:00,59.17,59.19,59.11,59.12,175200.0,40.8641,40.8779,40.8227,40.8296,175200.0
2013-06-06 10:55:00,59.13,59.18,59.09,59.17,251700.0,40.8365,40.871,40.8089,40.8641,251700.0
2013-06-06 11:00:00,59.17,59.17,59.1,59.14,214600.0,40.8641,40.8641,40.8158,40.8434,214600.0
2013-06-06 11:05:00,59.14,59.15,59.09,59.11,97600.0,40.8434,40.8503,40.8089,40.8227,97600.0
2013-06-06 11:10:00,59.11,59.19,59.11,59.17,229600.0,40.8227,40.8779,40.8227,40.8641,229600.0
2013-06-06 11:15:00,59.19,59.19,59.12,59.12,136600.0,40.8779,40.8779,40.8296,40.8296,136600.0
2013-06-06 11:20:00,59.12,59.13,59.05,59.08,202400.0,40.8296,40.8365,40.7812,40.8019,202400.0
2013-06-06 11:25:00,59.08,59.12,59.03,59.04,216200.0,40.8019,40.8296,40.7674,40.7743,216200.0
2013-06-06 11:30:00,59.05,59.06,58.99,59.02,372600.0,40.7812,40.7881,40.7398,40.7605,372600.0
2013-06-06 11:35:00,59.02,59.12,59.0,59.12,107300.0,40.7605,40.8296,40.7467,40.8296,107300.0
2013-06-06 11:40:00,59.12,59.17,59.1,59.13,120000.0,40.8296,40.8641,40.8158,40.8365,120000.0
2013-06-06 11:45:00,59.12,59.13,59.1,59.11,55200.0,40.8296,40.8365,40.8158,40.8227,55200.0
2013-06-06 11:50:00,59.12,59.22,59.11,59.2,501300.0,40.8296,40.8986,40.8227,40.8848,501300.0
2013-06-06 11:55:00,59.2,59.27,59.15,59.15,625300.0,40.8848,40.9332,40.8503,40.8503,625300.0
2013-06-06 12:00:00,59.15,59.18,59.07,59.08,222200.0,40.8503,40.871,40.795,40.8019,222200.0
2013-06-06 12:05:00,59.09,59.13,59.05,59.07,232600.0,40.8089,40.8365,40.7812,40.795,232600.0
2013-06-06 12:10:00,59.06,59.15,59.05,59.14,406300.0,40.7881,40.8503,40.7812,40.8434,406300.0
2013-06-06 12:15:00,59.14,59.18,59.13,59.14,311600.0,40.8434,40.871,40.8365,40.8434,311600.0
2013-06-06 12:20:00,59.14,59.27,59.09,59.26,466400.0,40.8434,40.9332,40.8089,40.9263,466400.0
2013-06-06 12:25:00,59.28,59.28,59.0,59.04,910600.0,40.9401,40.9401,40.7467,40.7743,910600.0
2013-06-06 12:30:00,59.05,59.07,58.87,58.98,428300.0,40.7812,40.795,40.6569,40.7329,428300.0
2013-06-06 12:35:00,58.98,59.04,58.97,59.02,323800.0,40.7329,40.7743,40.726,40.7605,323800.0
2013-06-06 12:40:00,59.03,59.06,58.98,59.06,342300.0,40.7674,40.7881,40.7329,40.7881,342300.0
2013-06-06 12:45:00,59.06,59.06,58.98,59.02,691400.0,40.7881,40.7881,40.7329,40.7605,691400.0
2013-06-06 12:50:00,59.02,59.02,58.89,58.92,320800.0,40.7605,40.7605,40.6707,40.6914,320800.0
2013-06-06 12:55:00,58.93,58.96,58.87,58.89,400900.0,40.6984,40.7191,40.6569,40.6707,400900.0
2013-06-06 13:00:00,58.9,58.99,58.9,58.95,484900.0,40.6776,40.7398,40.6776,40.7122,484900.0
2013-06-06 13:05:00,58.95,59.07,58.95,59.04,594300.0,40.7122,40.795,40.7122,40.7743,594300.0
2013-06-06 13:10:00,59.04,59.09,59.02,59.07,320300.0,40.7743,40.8089,40.7605,40.795,320300.0
2013-06-06 13:15:00,59.06,59.1,59.02,59.02,182300.0,40.7881,40.8158,40.7605,40.7605,182300.0
2013-06-06 13:20:00,59.01,59.02,58.94,58.95,138800.0,40.7536,40.7605,40.7053,40.7122,138800.0
2013-06-06 13:25:00,58.95,58.97,58.9,58.97,200000.0,40.7122,40.726,40.6776,40.726,200000.0
2013-06-06 13:30:00,58.96,59.03,58.95,59.03,91600.0,40.7191,40.7674,40.7122,40.7674,91600.0
2013-06-06 13:35:00,59.02,59.08,59.01,59.05,78500.0,40.7605,40.8019,40.7536,40.7812,78500.0
2013-06-06 13:40:00,59.06,59.07,59.02,59.07,376600.0,40.7881,40.795,40.7605,40.795,376600.0
2013-06-06 13:45:00,59.08,59.15,59.05,59.14,135700.0,40.8019,40.8503,40.7812,40.8434,135700.0
2013-06-06 13:50:00,59.15,59.15,59.11,59.12,148600.0,40.8503,40.8503,40.8227,40.8296,148600.0
2013-06-06 13:55:00,59.13,59.15,59.11,59.15,225200.0,40.8365,40.8503,40.8227,40.8503,225200.0
2013-06-06 14:00:00,59.15,59.16,59.06,59.1,303300.0,40.8503,40.8572,40.7881,40.8158,303300.0
2013-06-06 14:05:00,59.1,59.16,59.07,59.12,116800.0,40.8158,40.8572,40.795,40.8296,116800.0
2013-06-06 14:10:00,59.12,59.19,59.12,59.16,179800.0,40.8296,40.8779,40.8296,40.8572,179800.0
2013-06-06 14:15:00,59.16,59.16,59.11,59.12,76100.0,40.8572,40.8572,40.8227,40.8296,76100.0
2013-06-06 14:20:00,59.13,59.18,59.12,59.18,109600.0,40.8365,40.871,40.8296,40.871,109600.0
2013-06-06 14:25:00,59.18,59.3,59.18,59.3,407600.0,40.871,40.9539,40.871,40.9539,407600.0
2013-06-06 14:30:00,59.29,59.31,59.22,59.22,134900.0,40.947,40.9608,40.8986,40.8986,134900.0
2013-06-06 14:35:00,59.22,59.25,59.2,59.21,59500.0,40.8986,40.9194,40.8848,40.8917,59500.0
2013-06-06 14:40:00,59.21,59.26,59.21,59.26,132000.0,40.8917,40.9263,40.8917,40.9263,132000.0
2013-06-06 14:45:00,59.26,59.31,59.25,59.3,266400.0,40.9263,40.9608,40.9194,40.9539,266400.0
2013-06-06 14:50:00,59.3,59.34,59.29,59.31,353400.0,40.9539,40.9815,40.947,40.9608,353400.0
2013-06-06 14:55:00,59.3,59.33,59.27,59.3,534600.0,40.9539,40.9746,40.9332,40.9539,534600.0
2013-06-06 15:00:00,59.3,59.34,59.3,59.33,180600.0,40.9539,40.9815,40.9539,40.9746,180600.0
2013-06-06 15:05:00,59.33,59.34,59.31,59.32,176600.0,40.9746,40.9815,40.9608,40.9677,176600.0
2013-06-06 15:10:00,59.31,59.32,59.25,59.26,311600.0,40.9608,40.9677,40.9194,40.9263,311600.0
2013-06-06 15:15:00,59.26,59.28,59.23,59.25,185300.0,40.9263,40.9401,40.9055,40.9194,185300.0
2013-06-06 15:20:00,59.25,59.32,59.23,59.31,350300.0,40.9194,40.9677,40.9055,40.9608,350300.0
2013-06-06 15:25:00,59.32,59.37,59.31,59.35,345500.0,40.9677,41.0022,40.9608,40.9884,345500.0
2013-06-06 15:30:00,59.35,59.43,59.35,59.4,442800.0,40.9884,41.0437,40.9884,41.0229,442800.0
2013-06-06 15:35:00,59.41,59.47,59.41,59.45,437700.0,41.0299,41.0713,41.0299,41.0575,437700.0
2013-06-06 15:40:00,59.46,59.47,59.37,59.43,429100.0,41.0644,41.0713,41.0022,41.0437,429100.0
2013-06-06 15:45:00,59.43,59.45,59.4,59.43,391100.0,41.0437,41.0575,41.0229,41.0437,391100.0
2013-06-06 15:50:00,59.43,59.5,59.4,59.5,747000.0,41.0437,41.092,41.0229,41.092,747000.0
2013-06-06 15:55:00,59.5,59.53,59.47,59.53,889400.0,41.092,41.1127,41.0713,41.1127,889400.0
2013-06-07 09:30:00,59.56,59.56,59.43,59.46,472400.0,41.1334,41.1334,41.0437,41.0644,472400.0
2013-06-07 09:35:00,59.46,59.54,59.44,59.54,322900.0,41.0644,41.1196,41.0506,41.1196,322900.0
2013-06-07 09:40:00,59.54,59.55,59.4,59.44,395300.0,41.1196,41.1265,41.0229,41.0506,395300.0
2013-06-07 09:45:00,59.44,59.51,59.44,59.47,495000.0,41.0506,41.0989,41.0506,41.0713,495000.0
2013-06-07 09:50:00,59.48,59.52,59.4,59.52,463200.0,41.0782,41.1058,41.0229,41.1058,463200.0
2013-06-07 09:55:00,59.51,59.59,59.5,59.58,357800.0,41.0989,41.1542,41.092,41.1473,357800.0
2013-06-07 10:00:00,59.58,59.7,59.58,59.68,373300.0,41.1473,41.2301,41.1473,41.2163,373300.0
2013-06-07 10:05:00,59.68,59.8,59.66,59.8,171600.0,41.2163,41.2992,41.2025,41.2992,171600.0
2013-06-07 10:10:00,59.8,59.92,59.8,59.89,413400.0,41.2992,41.3821,41.2992,41.3614,413400.0
2013-06-07 10:15:00,59.89,59.94,59.87,59.9,383500.0,41.3614,41.3959,41.3475,41.3683,383500.0
2013-06-07 10:20:00,59.9,59.93,59.86,59.89,164100.0,41.3683,41.389,41.3406,41.3614,164100.0
2013-06-07 10:25:00,59.88,59.97,59.88,59.96,219200.0,41.3544,41.4166,41.3544,41.4097,219200.0
2013-06-07 10:30:00,59.96,60.02,59.95,60.02,335700.0,41.4097,41.4511,41.4028,41.4511,335700.0
2013-06-07 10:35:00,60.02,60.09,60.0,60.08,264600.0,41.4511,41.4995,41.4373,41.4926,264600.0
2013-06-07 10:40:00,60.08,60.13,60.05,60.12,438400.0,41.4926,41.5271,41.4719,41.5202,438400.0
2013-06-07 10:45:00,60.11,60.12,60.04,60.08,101200.0,41.5133,41.5202,41.4649,41.4926,101200.0
2013-06-07 10:50:00,60.08,60.08,59.99,60.02,196100.0,41.4926,41.4926,41.4304,41.4511,196100.0
2013-06-07 10:55:00,60.01,60.05,60.01,60.05,284300.0,41.4442,41.4719,41.4442,41.4719,284300.0
2013-06-07 11:00:00,60.05,60.13,60.04,60.11,356200.0,41.4719,41.5271,41.4649,41.5133,356200.0
2013-06-07 11:05:00,60.11,60.18,60.11,60.15,219400.0,41.5133,41.5616,41.5133,41.5409,219400.0
2013-06-07 11:10:00,60.15,60.15,60.02,60.02,143400.0,41.5409,41.5409,41.4511,41.4511,143400.0
2013-06-07 11:15:00,60.03,60.07,59.99,60.05,203500.0,41.458,41.4857,41.4304,41.4719,203500.0
2013-06-07 11:20:00,60.05,60.14,60.05,60.07,189800.0,41.4719,41.534,41.4719,41.4857,189800.0
2013-06-07 11:25:00,60.07,60.15,60.06,60.11,127000.0,41.4857,41.5409,41.4788,41.5133,127000.0
2013-06-07 11:30:00,60.12,60.17,60.11,60.12,130100.0,41.5202,41.5547,41.5133,41.5202,130100.0
2013-06-07 11:35:00,60.12,60.15,60.07,60.08,132500.0,41.5202,41.5409,41.4857,41.4926,132500.0
2013-06-07 11:40:00,60.08,60.12,60.05,60.1,92100.0,41.4926,41.5202,41.4719,41.5064,92100.0
2013-06-07 11:45:00,60.09,60.12,60.05,60.08,83600.0,41.4995,41.5202,41.4719,41.4926,83600.0
2013-06-07 11:50:00,60.07,60.1,60.07,60.08,131600.0,41.4857,41.5064,41.4857,41.4926,131600.0
2013-06-07 11:55:00,60.09,60.11,60.08,60.1,191600.0,41.4995,41.5133,41.4926,41.5064,191600.0
2013-06-07 12:00:00,60.1,60.1,60.04,60.06,160500.0,41.5064,41.5064,41.4649,41.4788,160500.0
2013-06-07 12:05:00,60.07,60.13,60.06,60.1,129400.0,41.4857,41.5271,41.4788,41.5064,129400.0
2013-06-07 12:10:00,60.1,60.12,60.09,60.12,60400.0,41.5064,41.5202,41.4995,41.5202,60400.0
2013-06-07 12:15:00,60.12,60.17,60.12,60.16,114200.0,41.5202,41.5547,41.5202,41.5478,114200.0
2013-06-07 12:20:00,60.17,60.17,60.14,60.15,104100.0,41.5547,41.5547,41.534,41.5409,104100.0
2013-06-07 12:25:00,60.14,60.15,60.09,60.13,100300.0,41.534,41.5409,41.4995,41.5271,100300.0
2013-06-07 12:30:00,60.13,60.13,60.08,60.08,145900.0,41.5271,41.5271,41.4926,41.4926,145900.0
2013-06-07 12:35:00,60.08,60.12,60.08,60.11,118000.0,41.4926,41.5202,41.4926,41.5133,118000.0
2013-06-07 12:40:00,60.12,60.12,60.05,60.08,154100.0,41.5202,41.5202,41.4719,41.4926,154100.0
2013-06-07 12:45:00,60.08,60.08,60.03,60.06,139900.0,41.4926,41.4926,41.458,41.4788,139900.0
2013-06-07 12:50:00,60.06,60.14,60.06,60.12,160600.0,41.4788,41.534,41.4788,41.5202,160600.0
2013-06-07 12:55:00,60.13,60.14,60.1,60.12,45800.0,41.5271,41.534,41.5064,41.5202,45800.0
2013-06-07 13:00:00,60.12,60.15,60.1,60.15,63100.0,41.5202,41.5409,41.5064,41.5409,63100.0
2013-06-07 13:05:00,60.16,60.17,60.14,60.14,164100.0,41.5478,41.5547,41.534,41.534,164100.0
2013-06-07 13:10:00,60.15,60.16,60.13,60.14,56500.0,41.5409,41.5478,41.5271,41.534,56500.0
2013-06-07 13:15:00,60.15,60.18,60.15,60.16,68800.0,41.5409,41.5616,41.5409,41.5478,68800.0
2013-06-07 13:20:00,60.17,60.17,60.13,60.13,43300.0,41.5547,41.5547,41.5271,41.5271,43300.0
2013-06-07 13:25:00,60.13,60.16,60.11,60.12,192000.0,41.5271,41.5478,41.5133,41.5202,192000.0
2013-06-07 13:30:00,60.12,60.13,60.1,60.12,140700.0,41.5202,41.5271,41.5064,41.5202,140700.0
2013-06-07 13:35:00,60.13,60.16,60.13,60.16,59200.0,41.5271,41.5478,41.5271,41.5478,59200.0
2013-06-07 13:40:00,60.16,60.19,60.14,60.16,85300.0,41.5478,41.5685,41.534,41.5478,85300.0
2013-06-07 13:45:00,60.15,60.16,60.13,60.15,173000.0,41.5409,41.5478,41.5271,41.5409,173000.0
2013-06-07 13:50:00,60.15,60.19,60.15,60.19,197200.0,41.5409,41.5685,41.5409,41.5685,197200.0
2013-06-07 13:55:00,60.19,60.19,60.15,60.16,61300.0,41.5685,41.5685,41.5409,41.5478,61300.0
2013-06-07 14:00:00,60.15,60.16,60.12,60.15,157500.0,41.5409,41.5478,41.5202,41.5409,157500.0
2013-06-07 14:05:00,60.14,60.15,60.11,60.13,131300.0,41.534,41.5409,41.5133,41.5271,131300.0
2013-06-07 14:10:00,60.14,60.15,60.12,60.14,185900.0,41.534,41.5409,41.5202,41.534,185900.0
2013-06-07 14:15:00,60.14,60.2,60.14,60.2,346500.0,41.534,41.5754,41.534,41.5754,346500.0
2013-06-07 14:20:00,60.19,60.19,60.09,60.1,145900.0,41.5685,41.5685,41.4995,41.5064,145900.0
2013-06-07 14:25:00,60.11,60.11,60.06,60.07,199500.0,41.5133,41.5133,41.4788,41.4857,199500.0
2013-06-07 14:30:00,60.07,60.1,60.04,60.09,134100.0,41.4857,41.5064,41.4649,41.4995,134100.0
2013-06-07 14:35:00,60.1,60.16,60.1,60.13,177100.0,41.5064,41.5478,41.5064,41.5271,177100.0
2013-06-07 14:40:00,60.13,60.15,60.11,60.14,101100.0,41.5271,41.5409,41.5133,41.534,101100.0
2013-06-07 14:45:00,60.13,60.16,60.09,60.16,61000.0,41.5271,41.5478,41.4995,41.5478,61000.0
2013-06-07 14:50:00,60.16,60.24,60.16,60.22,205200.0,41.5478,41.6031,41.5478,41.5893,205200.0
2013-06-07 14:55:00,60.22,60.25,60.21,60.23,72200.0,41.5893,41.61,41.5823,41.5962,72200.0
2013-06-07 15:00:00,60.23,60.24,60.2,60.24,137000.0,41.5962,41.6031,41.5754,41.6031,137000.0
2013-06-07 15:05:00,60.24,60.24,60.19,60.21,282100.0,41.6031,41.6031,41.5685,41.5823,282100.0
2013-06-07 15:10:00,60.21,60.24,60.19,60.21,78400.0,41.5823,41.6031,41.5685,41.5823,78400.0
2013-06-07 15:15:00,60.2,60.27,60.2,60.26,87500.0,41.5754,41.6238,41.5754,41.6169,87500.0
2013-06-07 15:20:00,60.26,60.27,60.21,60.23,136200.0,41.6169,41.6238,41.5823,41.5962,136200.0
2013-06-07 15:25:00,60.23,60.25,60.21,60.23,64000.0,41.5962,41.61,41.5823,41.5962,64000.0
2013-06-07 15:30:00,60.23,60.27,60.21,60.25,597500.0,41.5962,41.6238,41.5823,41.61,597500.0
2013-06-07 15:35:00,60.24,60.26,60.22,60.22,150100.0,41.6031,41.6169,41.5893,41.5893,150100.0
2013-06-07 15:40:00,60.23,60.27,60.22,60.25,384800.0,41.5962,41.6238,41.5893,41.61,384800.0
2013-06-07 15:45:00,60.25,60.3,60.24,60.3,366600.0,41.61,41.6445,41.6031,41.6445,366600.0
2013-06-07 15:50:00,60.3,60.31,60.27,60.29,611700.0,41.6445,41.6514,41.6238,41.6376,611700.0
2013-06-07 15:55:00,60.29,60.31,60.25,60.28,1492700.0,41.6376,41.6514,41.61,41.6307,1492700.0
2013-06-10 09:30:00,60.46,60.47,60.35,60.37,276300.0,41.755,41.7619,41.679,41.6928,276300.0
2013-06-10 09:35:00,60.36,60.41,60.36,60.36,273600.0,41.6859,41.7205,41.6859,41.6859,273600.0
2013-06-10 09:40:00,60.36,60.36,60.27,60.3,365400.0,41.6859,41.6859,41.6238,41.6445,365400.0
2013-06-10 09:45:00,60.3,60.3,60.24,60.29,267700.0,41.6445,41.6445,41.6031,41.6376,267700.0
2013-06-10 09:50:00,60.28,60.32,60.22,60.28,484600.0,41.6307,41.6583,41.5893,41.6307,484600.0
2013-06-10 09:55:00,60.28,60.29,60.22,60.22,308800.0,41.6307,41.6376,41.5893,41.5893,308800.0
2013-06-10 10:00:00,60.23,60.24,60.15,60.21,177900.0,41.5962,41.6031,41.5409,41.5823,177900.0
2013-06-10 10:05:00,60.22,60.24,60.14,60.18,263800.0,41.5893,41.6031,41.534,41.5616,263800.0
2013-06-10 10:10:00,60.19,60.21,60.13,60.16,247300.0,41.5685,41.5823,41.5271,41.5478,247300.0
2013-06-10 10:15:00,60.17,60.21,60.15,60.2,144400.0,41.5547,41.5823,41.5409,41.5754,144400.0
2013-06-10 10:20:00,60.2,60.24,60.16,60.22,184700.0,41.5754,41.6031,41.5478,41.5893,184700.0
2013-06-10 10:25:00,60.23,60.26,60.21,60.25,141500.0,41.5962,41.6169,41.5823,41.61,141500.0
2013-06-10 10:30:00,60.26,60.28,60.24,60.27,208900.0,41.6169,41.6307,41.6031,41.6238,208900.0
2013-06-10 10:35:00,60.27,60.35,60.26,60.35,250000.0,41.6238,41.679,41.6169,41.679,250000.0
2013-06-10 10:40:00,60.34,60.36,60.31,60.34,229900.0,41.6721,41.6859,41.6514,41.6721,229900.0
2013-06-10 10:45:00,60.34,60.34,60.29,60.33,160400.0,41.6721,41.6721,41.6376,41.6652,160400.0
2013-06-10 10:50:00,60.33,60.36,60.31,60.31,177000.0,41.6652,41.6859,41.6514,41.6514,177000.0
2013-06-10 10:55:00,60.31,60.32,60.27,60.31,245900.0,41.6514,41.6583,41.6238,41.6514,245900.0
2013-06-10 11:00:00,60.31,60.36,60.3,60.33,149300.0,41.6514,41.6859,41.6445,41.6652,149300.0
2013-06-10 11:05:00,60.34,60.39,60.34,60.37,66200.0,41.6721,41.7067,41.6721,41.6928,66200.0
2013-06-10 11:10:00,60.37,60.45,60.37,60.45,97400.0,41.6928,41.7481,41.6928,41.7481,97400.0
2013-06-10 11:15:00,60.45,60.46,60.4,60.42,50900.0,41.7481,41.755,41.7136,41.7274,50900.0
2013-06-10 11:20:00,60.42,60.46,60.41,60.44,51400.0,41.7274,41.755,41.7205,41.7412,51400.0
2013-06-10 11:25:00,60.44,60.48,60.4,60.41,133500.0,41.7412,41.7688,41.7136,41.7205,133500.0
2013-06-10 11:30:00,60.41,60.44,60.36,60.4,250600.0,41.7205,41.7412,41.6859,41.7136,250600.0
2013-06-10 11:35:00,60.4,60.45,60.39,60.43,128100.0,41.7136,41.7481,41.7067,41.7343,128100.0
2013-06-10 11:40:00,60.43,60.47,60.41,60.47,103000.0,41.7343,41.7619,41.7205,41.7619,103000.0
2013-06-10 11:45:00,60.47,60.48,60.43,60.45,67500.0,41.7619,41.7688,41.7343,41.7481,67500.0
2013-06-10 11:50:00,60.45,60.49,60.43,60.45,64400.0,41.7481,41.7757,41.7343,41.7481,64400.0
2013-06-10 11:55:00,60.46,60.47,60.41,60.43,135000.0,41.755,41.7619,41.7205,41.7343,135000.0
2013-06-10 12:00:00,60.42,60.45,60.41,60.45,52800.0,41.7274,41.7481,41.7205,41.7481,52800.0
2013-06-10 12:05:00,60.45,60.47,60.41,60.42,152200.0,41.7481,41.7619,41.7205,41.7274,152200.0
2013-06-10 12:10:00,60.41,60.46,60.41,60.45,153200.0,41.7205,41.755,41.7205,41.7481,153200.0
2013-06-10 12:15:00,60.45,60.45,60.43,60.44,70800.0,41.7481,41.7481,41.7343,41.7412,70800.0
2013-06-10 12:20:00,60.45,60.45,60.43,60.43,43900.0,41.7481,41.7481,41.7343,41.7343,43900.0
2013-06-10 12:25:00,60.42,60.43,60.38,60.39,67900.0,41.7274,41.7343,41.6998,41.7067,67900.0
2013-06-10 12:30:00,60.39,60.39,60.34,60.34,86700.0,41.7067,41.7067,41.6721,41.6721,86700.0
2013-06-10 12:35:00,60.35,60.38,60.34,60.37,112200.0,41.679,41.6998,41.6721,41.6928,112200.0
2013-06-10 12:40:00,60.36,60.37,60.34,60.35,82900.0,41.6859,41.6928,41.6721,41.679,82900.0
2013-06-10 12:45:00,60.35,60.36,60.34,60.36,46000.0,41.679,41.6859,41.6721,41.6859,46000.0
2013-06-10 12:50:00,60.35,60.35,60.3,60.32,112300.0,41.679,41.679,41.6445,41.6583,112300.0
2013-06-10 12:55:00,60.32,60.33,60.3,60.31,37000.0,41.6583,41.6652,41.6445,41.6514,37000.0
2013-06-10 13:00:00,60.31,60.35,60.29,60.35,70300.0,41.6514,41.679,41.6376,41.679,70300.0
2013-06-10 13:05:00,60.34,60.35,60.31,60.33,75200.0,41.6721,41.679,41.6514,41.6652,75200.0
2013-06-10 13:10:00,60.32,60.33,60.29,60.29,39000.0,41.6583,41.6652,41.6376,41.6376,39000.0
2013-06-10 13:15:00,60.29,60.35,60.29,60.33,71200.0,41.6376,41.679,41.6376,41.6652,71200.0
2013-06-10 13:20:00,60.33,60.36,60.33,60.33,64700.0,41.6652,41.6859,41.6652,41.6652,64700.0
2013-06-10 13:25:00,60.34,60.35,60.32,60.33,55400.0,41.6721,41.679,41.6583,41.6652,55400.0
2013-06-10 13:30:00,60.33,60.33,60.3,60.3,84300.0,41.6652,41.6652,41.6445,41.6445,84300.0
2013-06-10 13:35:00,60.3,60.33,60.27,60.32,82600.0,41.6445,41.6652,41.6238,41.6583,82600.0
2013-06-10 13:40:00,60.32,60.34,60.31,60.32,101400.0,41.6583,41.6721,41.6514,41.6583,101400.0
2013-06-10 13:45:00,60.31,60.33,60.31,60.32,73700.0,41.6514,41.6652,41.6514,41.6583,73700.0
2013-06-10 13:50:00,60.31,60.35,60.3,60.35,88300.0,41.6514,41.679,41.6445,41.679,88300.0
2013-06-10 13:55:00,60.35,60.4,60.35,60.37,123600.0,41.679,41.7136,41.679,41.6928,123600.0
2013-06-10 14:00:00,60.37,60.38,60.33,60.33,251100.0,41.6928,41.6998,41.6652,41.6652,251100.0
2013-06-10 14:05:00,60.33,60.36,60.32,60.34,109200.0,41.6652,41.6859,41.6583,41.6721,109200.0
2013-06-10 14:10:00,60.35,60.35,60.27,60.3,109900.0,41.679,41.679,41.6238,41.6445,109900.0
2013-06-10 14:15:00,60.3,60.3,60.26,60.27,48400.0,41.6445,41.6445,41.6169,41.6238,48400.0
2013-06-10 14:20:00,60.26,60.28,60.26,60.28,26600.0,41.6169,41.6307,41.6169,41.6307,26600.0
2013-06-10 14:25:00,60.28,60.32,60.27,60.3,75700.0,41.6307,41.6583,41.6238,41.6445,75700.0
2013-06-10 14:30:00,60.29,60.33,60.29,60.33,72000.0,41.6376,41.6652,41.6376,41.6652,72000.0
2013-06-10 14:35:00,60.32,60.38,60.3,60.36,290000.0,41.6583,41.6998,41.6445,41.6859,290000.0
2013-06-10 14:40:00,60.36,60.36,60.31,60.32,80400.0,41.6859,41.6859,41.6514,41.6583,80400.0
2013-06-10 14:45:00,60.32,60.39,60.31,60.39,51800.0,41.6583,41.7067,41.6514,41.7067,51800.0
2013-06-10 14:50:00,60.4,60.43,60.4,60.43,48500.0,41.7136,41.7343,41.7136,41.7343,48500.0
2013-06-10 14:55:00,60.42,60.46,60.42,60.45,48600.0,41.7274,41.755,41.7274,41.7481,48600.0
2013-06-10 15:00:00,60.45,60.45,60.41,60.42,49500.0,41.7481,41.7481,41.7205,41.7274,49500.0
2013-06-10 15:05:00,60.42,60.45,60.39,60.44,130300.0,41.7274,41.7481,41.7067,41.7412,130300.0
2013-06-10 15:10:00,60.44,60.45,60.4,60.41,104800.0,41.7412,41.7481,41.7136,41.7205,104800.0
2013-06-10 15:15:00,60.41,60.41,60.38,60.39,54600.0,41.7205,41.7205,41.6998,41.7067,54600.0
2013-06-10 15:20:00,60.4,60.41,60.35,60.37,140800.0,41.7136,41.7205,41.679,41.6928,140800.0
2013-06-10 15:25:00,60.38,60.38,60.34,60.38,91500.0,41.6998,41.6998,41.6721,41.6998,91500.0
2013-06-10 15:30:00,60.38,60.4,60.37,60.39,101900.0,41.6998,41.7136,41.6928,41.7067,101900.0
2013-06-10 15:35:00,60.39,60.4,60.37,60.39,85300.0,41.7067,41.7136,41.6928,41.7067,85300.0
2013-06-10 15:40:00,60.38,60.4,60.37,60.39,130900.0,41.6998,41.7136,41.6928,41.7067,130900.0
2013-06-10 15:45:00,60.4,60.41,60.36,60.37,105200.0,41.7136,41.7205,41.6859,41.6928,105200.0
2013-06-10 15:50:00,60.36,60.37,60.32,60.33,444900.0,41.6859,41.6928,41.6583,41.6652,444900.0
2013-06-10 15:55:00,60.33,60.37,60.3,60.35,1145300.0,41.6652,41.6928,41.6445,41.679,1145300.0
2013-06-11 09:30:00,59.47,59.48,59.35,59.38,619200.0,41.0713,41.0782,40.9884,41.0091,619200.0
2013-06-11 09:35:00,59.38,59.44,59.37,59.41,819500.0,41.0091,41.0506,41.0022,41.0299,819500.0
2013-06-11 09:40:00,59.41,59.52,59.4,59.46,473900.0,41.0299,41.1058,41.0229,41.0644,473900.0
2013-06-11 09:45:00,59.46,59.53,59.43,59.49,322100.0,41.0644,41.1127,41.0437,41.0851,322100.0
2013-06-11 09:50:00,59.49,59.55,59.49,59.49,331900.0,41.0851,41.1265,41.0851,41.0851,331900.0
2013-06-11 09:55:00,59.5,59.55,59.47,59.5,281500.0,41.092,41.1265,41.0713,41.092,281500.0
2013-06-11 10:00:00,59.51,59.63,59.51,59.6,392400.0,41.0989,41.1818,41.0989,41.1611,392400.0
2013-06-11 10:05:00,59.59,59.62,59.56,59.58,258800.0,41.1542,41.1749,41.1334,41.1473,258800.0
2013-06-11 10:10:00,59.58,59.58,59.5,59.56,522300.0,41.1473,41.1473,41.092,41.1334,522300.0
2013-06-11 10:15:00,59.56,59.56,59.49,59.53,207600.0,41.1334,41.1334,41.0851,41.1127,207600.0
2013-06-11 10:20:00,59.53,59.61,59.48,59.58,466500.0,41.1127,41.168,41.0782,41.1473,466500.0
2013-06-11 10:25:00,59.57,59.63,59.54,59.62,222100.0,41.1404,41.1818,41.1196,41.1749,222100.0
2013-06-11 10:30:00,59.62,59.72,59.61,59.67,108600.0,41.1749,41.2439,41.168,41.2094,108600.0
2013-06-11 10:35:00,59.67,59.73,59.67,59.73,64100.0,41.2094,41.2509,41.2094,41.2509,64100.0
2013-06-11 10:40:00,59.72,59.74,59.69,59.73,122400.0,41.2439,41.2578,41.2232,41.2509,122400.0
2013-06-11 10:45:00,59.74,59.75,59.68,59.7,109000.0,41.2578,41.2647,41.2163,41.2301,109000.0
2013-06-11 10:50:00,59.7,59.71,59.63,59.63,323900.0,41.2301,41.237,41.1818,41.1818,323900.0
2013-06-11 10:55:00,59.63,59.73,59.62,59.68,158400.0,41.1818,41.2509,41.1749,41.2163,158400.0
2013-06-11 11:00:00,59.68,59.7,59.63,59.65,235100.0,41.2163,41.2301,41.1818,41.1956,235100.0
2013-06-11 11:05:00,59.65,59.7,59.64,59.67,203900.0,41.1956,41.2301,41.1887,41.2094,203900.0
2013-06-11 11:10:00,59.68,59.7,59.64,59.65,228600.0,41.2163,41.2301,41.1887,41.1956,228600.0
2013-06-11 11:15:00,59.64,59.7,59.63,59.67,129100.0,41.1887,41.2301,41.1818,41.2094,129100.0
2013-06-11 11:20:00,59.67,59.72,59.66,59.71,126200.0,41.2094,41.2439,41.2025,41.237,126200.0
2013-06-11 11:25:00,59.72,59.86,59.72,59.86,342200.0,41.2439,41.3406,41.2439,41.3406,342200.0
2013-06-11 11:30:00,59.87,59.95,59.85,59.85,298400.0,41.3475,41.4028,41.3337,41.3337,298400.0
2013-06-11 11:35:00,59.85,59.86,59.81,59.82,120000.0,41.3337,41.3406,41.3061,41.313,120000.0
2013-06-11 11:40:00,59.82,59.83,59.79,59.82,82700.0,41.313,41.3199,41.2923,41.313,82700.0
2013-06-11 11:45:00,59.83,59.89,59.83,59.87,90300.0,41.3199,41.3614,41.3199,41.3475,90300.0
2013-06-11 11:50:00,59.87,59.88,59.82,59.82,155600.0,41.3475,41.3544,41.313,41.313,155600.0
2013-06-11 11:55:00,59.82,59.84,59.79,59.79,134000.0,41.313,41.3268,41.2923,41.2923,134000.0
2013-06-11 12:00:00,59.8,59.81,59.75,59.8,85100.0,41.2992,41.3061,41.2647,41.2992,85100.0
2013-06-11 12:05:00,59.8,59.84,59.8,59.83,156700.0,41.2992,41.3268,41.2992,41.3199,156700.0
2013-06-11 12:10:00,59.84,59.87,59.83,59.86,102200.0,41.3268,41.3475,41.3199,41.3406,102200.0
2013-06-11 12:15:00,59.87,59.87,59.79,59.79,142700.0,41.3475,41.3475,41.2923,41.2923,142700.0
2013-06-11 12:20:00,59.79,59.8,59.76,59.76,114700.0,41.2923,41.2992,41.2716,41.2716,114700.0
2013-06-11 12:25:00,59.77,59.81,59.76,59.8,115300.0,41.2785,41.3061,41.2716,41.2992,115300.0
2013-06-11 12:30:00,59.8,59.82,59.79,59.79,67400.0,41.2992,41.313,41.2923,41.2923,67400.0
2013-06-11 12:35:00,59.79,59.81,59.77,59.81,58800.0,41.2923,41.3061,41.2785,41.3061,58800.0
2013-06-11 12:40:00,59.82,59.85,59.81,59.83,76300.0,41.313,41.3337,41.3061,41.3199,76300.0
2013-06-11 12:45:00,59.84,59.85,59.81,59.82,29300.0,41.3268,41.3337,41.3061,41.313,29300.0
2013-06-11 12:50:00,59.82,59.83,59.78,59.78,46700.0,41.313,41.3199,41.2854,41.2854,46700.0
2013-06-11 12:55:00,59.78,59.83,59.78,59.81,32600.0,41.2854,41.3199,41.2854,41.3061,32600.0
2013-06-11 13:00:00,59.81,59.82,59.79,59.79,33300.0,41.3061,41.313,41.2923,41.2923,33300.0
2013-06-11 13:05:00,59.78,59.8,59.77,59.77,59200.0,41.2854,41.2992,41.2785,41.2785,59200.0
2013-06-11 13:10:00,59.77,59.79,59.73,59.73,131200.0,41.2785,41.2923,41.2509,41.2509,131200.0
2013-06-11 13:15:00,59.73,59.75,59.69,59.69,161500.0,41.2509,41.2647,41.2232,41.2232,161500.0
2013-06-11 13:20:00,59.69,59.69,59.64,59.69,263100.0,41.2232,41.2232,41.1887,41.2232,263100.0
2013-06-11 13:25:00,59.69,59.71,59.66,59.66,151800.0,41.2232,41.237,41.2025,41.2025,151800.0
2013-06-11 13:30:00,59.66,59.7,59.62,59.62,96100.0,41.2025,41.2301,41.1749,41.1749,96100.0
2013-06-11 13:35:00,59.62,59.64,59.56,59.61,191300.0,41.1749,41.1887,41.1334,41.168,191300.0
2013-06-11 13:40:00,59.62,59.62,59.53,59.55,141400.0,41.1749,41.1749,41.1127,41.1265,141400.0
2013-06-11 13:45:00,59.54,59.58,59.53,59.55,56600.0,41.1196,41.1473,41.1127,41.1265,56600.0
2013-06-11 13:50:00,59.55,59.59,59.54,59.54,107300.0,41.1265,41.1542,41.1196,41.1196,107300.0
2013-06-11 13:55:00,59.54,59.62,59.52,59.55,217000.0,41.1196,41.1749,41.1058,41.1265,217000.0
2013-06-11 14:00:00,59.55,59.57,59.48,59.55,221800.0,41.1265,41.1404,41.0782,41.1265,221800.0
2013-06-11 14:05:00,59.55,59.59,59.52,59.55,230600.0,41.1265,41.1542,41.1058,41.1265,230600.0
2013-06-11 14:10:00,59.56,59.57,59.5,59.55,168500.0,41.1334,41.1404,41.092,41.1265,168500.0
2013-06-11 14:15:00,59.55,59.61,59.54,59.59,115600.0,41.1265,41.168,41.1196,41.1542,115600.0
2013-06-11 14:20:00,59.59,59.64,59.57,59.62,89000.0,41.1542,41.1887,41.1404,41.1749,89000.0
2013-06-11 14:25:00,59.63,59.63,59.58,59.62,220100.0,41.1818,41.1818,41.1473,41.1749,220100.0
2013-06-11 14:30:00,59.62,59.65,59.59,59.61,123000.0,41.1749,41.1956,41.1542,41.168,123000.0
2013-06-11 14:35:00,59.61,59.66,59.6,59.63,309500.0,41.168,41.2025,41.1611,41.1818,309500.0
2013-06-11 14:40:00,59.62,59.66,59.61,59.62,101300.0,41.1749,41.2025,41.168,41.1749,101300.0
2013-06-11 14:45:00,59.62,59.69,59.61,59.66,141500.0,41.1749,41.2232,41.168,41.2025,141500.0
2013-06-11 14:50:00,59.66,59.69,59.63,59.64,251000.0,41.2025,41.2232,41.1818,41.1887,251000.0
2013-06-11 14:55:00,59.64,59.79,59.63,59.78,304100.0,41.1887,41.2923,41.1818,41.2854,304100.0
2013-06-11 15:00:00,59.78,59.81,59.73,59.76,85200.0,41.2854,41.3061,41.2509,41.2716,85200.0
2013-06-11 15:05:00,59.76,59.8,59.75,59.76,67500.0,41.2716,41.2992,41.2647,41.2716,67500.0
2013-06-11 15:10:00,59.76,59.78,59.75,59.76,68700.0,41.2716,41.2854,41.2647,41.2716,68700.0
2013-06-11 15:15:00,59.77,59.79,59.72,59.76,82000.0,41.2785,41.2923,41.2439,41.2716,82000.0
2013-06-11 15:20:00,59.76,59.79,59.71,59.79,157700.0,41.2716,41.2923,41.237,41.2923,157700.0
2013-06-11 15:25:00,59.79,59.81,59.7,59.7,235200.0,41.2923,41.3061,41.2301,41.2301,235200.0
2013-06-11 15:30:00,59.7,59.71,59.62,59.64,264400.0,41.2301,41.237,41.1749,41.1887,264400.0
2013-06-11 15:35:00,59.64,59.7,59.64,59.66,263000.0,41.1887,41.2301,41.1887,41.2025,263000.0
2013-06-11 15:40:00,59.65,59.67,59.59,59.59,116000.0,41.1956,41.2094,41.1542,41.1542,116000.0
2013-06-11 15:45:00,59.59,59.61,59.54,59.6,320600.0,41.1542,41.168,41.1196,41.1611,320600.0
2013-06-11 15:50:00,59.6,59.63,59.59,59.59,367000.0,41.1611,41.1818,41.1542,41.1542,367000.0
2013-06-11 15:55:00,59.59,59.66,59.59,59.62,917900.0,41.1542,41.2025,41.1542,41.1749,917900.0
2013-06-12 09:30:00,60.3,60.36,60.29,60.3,470700.0,41.6445,41.6859,41.6376,41.6445,470700.0
2013-06-12 09:35:00,60.29,60.3,60.17,60.17,211000.0,41.6376,41.6445,41.5547,41.5547,211000.0
2013-06-12 09:40:00,60.17,60.2,60.12,60.16,565300.0,41.5547,41.5754,41.5202,41.5478,565300.0
2013-06-12 09:45:00,60.19,60.19,60.08,60.09,331800.0,41.5685,41.5685,41.4926,41.4995,331800.0
2013-06-12 09:50:00,60.08,60.17,60.08,60.15,283700.0,41.4926,41.5547,41.4926,41.5409,283700.0
2013-06-12 09:55:00,60.14,60.21,60.13,60.16,158200.0,41.534,41.5823,41.5271,41.5478,158200.0
2013-06-12 10:00:00,60.15,60.15,59.97,59.99,226500.0,41.5409,41.5409,41.4166,41.4304,226500.0
2013-06-12 10:05:00,59.97,60.0,59.95,59.96,233000.0,41.4166,41.4373,41.4028,41.4097,233000.0
2013-06-12 10:10:00,59.97,59.98,59.89,59.96,267700.0,41.4166,41.4235,41.3614,41.4097,267700.0
2013-06-12 10:15:00,59.96,59.98,59.92,59.94,181100.0,41.4097,41.4235,41.3821,41.3959,181100.0
2013-06-12 10:20:00,59.95,60.04,59.92,60.0,175900.0,41.4028,41.4649,41.3821,41.4373,175900.0
2013-06-12 10:25:00,60.0,60.07,60.0,60.07,87700.0,41.4373,41.4857,41.4373,41.4857,87700.0
2013-06-12 10:30:00,60.06,60.11,60.04,60.05,143100.0,41.4788,41.5133,41.4649,41.4719,143100.0
2013-06-12 10:35:00,60.05,60.06,59.98,59.98,77300.0,41.4719,41.4788,41.4235,41.4235,77300.0
2013-06-12 10:40:00,59.99,60.05,59.94,60.03,299500.0,41.4304,41.4719,41.3959,41.458,299500.0
2013-06-12 10:45:00,60.02,60.05,59.98,60.02,317600.0,41.4511,41.4719,41.4235,41.4511,317600.0
2013-06-12 10:50:00,60.02,60.04,59.96,59.98,285100.0,41.4511,41.4649,41.4097,41.4235,285100.0
2013-06-12 10:55:00,59.99,59.99,59.9,59.93,207000.0,41.4304,41.4304,41.3683,41.389,207000.0
2013-06-12 11:00:00,59.94,59.95,59.89,59.92,223200.0,41.3959,41.4028,41.3614,41.3821,223200.0
2013-06-12 11:05:00,59.91,59.98,59.89,59.97,212900.0,41.3752,41.4235,41.3614,41.4166,212900.0
2013-06-12 11:10:00,59.97,59.99,59.93,59.93,149200.0,41.4166,41.4304,41.389,41.389,149200.0
2013-06-12 11:15:00,59.91,59.98,59.88,59.97,107200.0,41.3752,41.4235,41.3544,41.4166,107200.0
2013-06-12 11:20:00,59.98,60.08,59.98,60.08,174100.0,41.4235,41.4926,41.4235,41.4926,174100.0
2013-06-12 11:25:00,60.07,60.07,59.99,60.0,202900.0,41.4857,41.4857,41.4304,41.4373,202900.0
2013-06-12 11:30:00,60.0,60.01,59.94,59.96,257500.0,41.4373,41.4442,41.3959,41.4097,257500.0
2013-06-12 11:35:00,59.96,60.01,59.91,59.91,228000.0,41.4097,41.4442,41.3752,41.3752,228000.0
2013-06-12 11:40:00,59.93,59.97,59.9,59.92,159500.0,41.389,41.4166,41.3683,41.3821,159500.0
2013-06-12 11:45:00,59.91,59.92,59.77,59.81,187200.0,41.3752,41.3821,41.2785,41.3061,187200.0
2013-06-12 11:50:00,59.82,59.84,59.74,59.76,364000.0,41.313,41.3268,41.2578,41.2716,364000.0
2013-06-12 11:55:00,59.76,59.83,59.76,59.81,132900.0,41.2716,41.3199,41.2716,41.3061,132900.0
2013-06-12 12:00:00,59.82,59.82,59.77,59.81,38400.0,41.313,41.313,41.2785,41.3061,38400.0
2013-06-12 12:05:00,59.8,59.81,59.77,59.77,64300.0,41.2992,41.3061,41.2785,41.2785,64300.0
2013-06-12 12:10:00,59.76,59.76,59.61,59.65,238700.0,41.2716,41.2716,41.168,41.1956,238700.0
2013-06-12 12:15:00,59.65,59.69,59.64,59.68,170000.0,41.1956,41.2232,41.1887,41.2163,170000.0
2013-06-12 12:20:00,59.67,59.72,59.65,59.72,136900.0,41.2094,41.2439,41.1956,41.2439,136900.0
2013-06-12 12:25:00,59.73,59.73,59.68,59.68,87500.0,41.2509,41.2509,41.2163,41.2163,87500.0
2013-06-12 12:30:00,59.68,59.75,59.65,59.73,156100.0,41.2163,41.2647,41.1956,41.2509,156100.0
2013-06-12 12:35:00,59.73,59.75,59.67,59.67,82500.0,41.2509,41.2647,41.2094,41.2094,82500.0
2013-06-12 12:40:00,59.67,59.74,59.64,59.73,118800.0,41.2094,41.2578,41.1887,41.2509,118800.0
2013-06-12 12:45:00,59.73,59.77,59.7,59.77,113300.0,41.2509,41.2785,41.2301,41.2785,113300.0
2013-06-12 12:50:00,59.77,59.77,59.74,59.77,29500.0,41.2785,41.2785,41.2578,41.2785,29500.0
2013-06-12 12:55:00,59.76,59.78,59.73,59.75,47300.0,41.2716,41.2854,41.2509,41.2647,47300.0
2013-06-12 13:00:00,59.75,59.78,59.74,59.76,131300.0,41.2647,41.2854,41.2578,41.2716,131300.0
2013-06-12 13:05:00,59.76,59.84,59.76,59.81,203300.0,41.2716,41.3268,41.2716,41.3061,203300.0
2013-06-12 13:10:00,59.81,59.82,59.79,59.81,77800.0,41.3061,41.313,41.2923,41.3061,77800.0
2013-06-12 13:15:00,59.82,59.82,59.77,59.77,36600.0,41.313,41.313,41.2785,41.2785,36600.0
2013-06-12 13:20:00,59.77,59.78,59.73,59.75,53600.0,41.2785,41.2854,41.2509,41.2647,53600.0
2013-06-12 13:25:00,59.74,59.82,59.74,59.79,77500.0,41.2578,41.313,41.2578,41.2923,77500.0
2013-06-12 13:30:00,59.79,59.82,59.76,59.76,30600.0,41.2923,41.313,41.2716,41.2716,30600.0
2013-06-12 13:35:00,59.75,59.77,59.71,59.71,84800.0,41.2647,41.2785,41.237,41.237,84800.0
2013-06-12 13:40:00,59.7,59.76,59.69,59.75,60900.0,41.2301,41.2716,41.2232,41.2647,60900.0
2013-06-12 13:45:00,59.76,59.77,59.72,59.73,40600.0,41.2716,41.2785,41.2439,41.2509,40600.0
2013-06-12 13:50:00,59.72,59.75,59.7,59.75,65300.0,41.2439,41.2647,41.2301,41.2647,65300.0
2013-06-12 13:55:00,59.74,59.76,59.71,59.73,68300.0,41.2578,41.2716,41.237,41.2509,68300.0
2013-06-12 14:00:00,59.74,59.75,59.64,59.66,116500.0,41.2578,41.2647,41.1887,41.2025,116500.0
2013-06-12 14:05:00,59.67,59.7,59.65,59.7,66800.0,41.2094,41.2301,41.1956,41.2301,66800.0
2013-06-12 14:10:00,59.7,59.72,59.58,59.61,603700.0,41.2301,41.2439,41.1473,41.168,603700.0
2013-06-12 14:15:00,59.62,59.63,59.56,59.58,173700.0,41.1749,41.1818,41.1334,41.1473,173700.0
2013-06-12 14:20:00,59.58,59.64,59.57,59.61,104400.0,41.1473,41.1887,41.1404,41.168,104400.0
2013-06-12 14:25:00,59.62,59.63,59.56,59.61,63000.0,41.1749,41.1818,41.1334,41.168,63000.0
2013-06-12 14:30:00,59.6,59.63,59.53,59.55,93500.0,41.1611,41.1818,41.1127,41.1265,93500.0
2013-06-12 14:35:00,59.54,59.57,59.54,59.55,30400.0,41.1196,41.1404,41.1196,41.1265,30400.0
2013-06-12 14:40:00,59.55,59.63,59.55,59.61,87100.0,41.1265,41.1818,41.1265,41.168,87100.0
2013-06-12 14:45:00,59.61,59.65,59.58,59.58,94700.0,41.168,41.1956,41.1473,41.1473,94700.0
2013-06-12 14:50:00,59.57,59.62,59.57,59.62,111900.0,41.1404,41.1749,41.1404,41.1749,111900.0
2013-06-12 14:55:00,59.62,59.63,59.6,59.63,164800.0,41.1749,41.1818,41.1611,41.1818,164800.0
2013-06-12 15:00:00,59.63,59.64,59.59,59.59,221400.0,41.1818,41.1887,41.1542,41.1542,221400.0
2013-06-12 15:05:00,59.6,59.64,59.57,59.6,147700.0,41.1611,41.1887,41.1404,41.1611,147700.0
2013-06-12 15:10:00,59.6,59.61,59.56,59.58,202200.0,41.1611,41.168,41.1334,41.1473,202200.0
2013-06-12 15:15:00,59.59,59.6,59.52,59.53,112800.0,41.1542,41.1611,41.1058,41.1127,112800.0
2013-06-12 15:20:00,59.53,59.57,59.51,59.56,330600.0,41.1127,41.1404,41.0989,41.1334,330600.0
2013-06-12 15:25:00,59.55,59.6,59.55,59.59,199900.0,41.1265,41.1611,41.1265,41.1542,199900.0
2013-06-12 15:30:00,59.59,59.6,59.47,59.47,225100.0,41.1542,41.1611,41.0713,41.0713,225100.0
2013-06-12 15:35:00,59.47,59.52,59.47,59.5,140700.0,41.0713,41.1058,41.0713,41.092,140700.0
2013-06-12 15:40:00,59.5,59.53,59.49,59.51,155600.0,41.092,41.1127,41.0851,41.0989,155600.0
2013-06-12 15:45:00,59.51,59.61,59.51,59.61,215600.0,41.0989,41.168,41.0989,41.168,215600.0
2013-06-12 15:50:00,59.61,59.62,59.56,59.57,315600.0,41.168,41.1749,41.1334,41.1404,315600.0
2013-06-12 15:55:00,59.57,59.6,59.52,59.54,536800.0,41.1404,41.1611,41.1058,41.1196,536800.0
2013-06-13 09:30:00,59.69,59.7,59.62,59.63,425700.0,41.2232,41.2301,41.1749,41.1818,425700.0
2013-06-13 09:35:00,59.62,59.68,59.6,59.66,409500.0,41.1749,41.2163,41.1611,41.2025,409500.0
2013-06-13 09:40:00,59.65,59.67,59.62,59.65,291900.0,41.1956,41.2094,41.1749,41.1956,291900.0
2013-06-13 09:45:00,59.65,59.69,59.59,59.63,433600.0,41.1956,41.2232,41.1542,41.1818,433600.0
2013-06-13 09:50:00,59.63,59.72,59.6,59.71,248100.0,41.1818,41.2439,41.1611,41.237,248100.0
2013-06-13 09:55:00,59.71,59.82,59.71,59.82,149000.0,41.237,41.313,41.237,41.313,149000.0
2013-06-13 10:00:00,59.82,59.87,59.8,59.87,168800.0,41.313,41.3475,41.2992,41.3475,168800.0
2013-06-13 10:05:00,59.87,59.87,59.78,59.78,144700.0,41.3475,41.3475,41.2854,41.2854,144700.0
2013-06-13 10:10:00,59.78,59.78,59.72,59.72,248600.0,41.2854,41.2854,41.2439,41.2439,248600.0
2013-06-13 10:15:00,59.72,59.81,59.72,59.8,222400.0,41.2439,41.3061,41.2439,41.2992,222400.0
2013-06-13 10:20:00,59.8,59.81,59.74,59.76,197400.0,41.2992,41.3061,41.2578,41.2716,197400.0
2013-06-13 10:25:00,59.77,59.8,59.73,59.75,132600.0,41.2785,41.2992,41.2509,41.2647,132600.0
2013-06-13 10:30:00,59.74,59.81,59.74,59.79,235100.0,41.2578,41.3061,41.2578,41.2923,235100.0
2013-06-13 10:35:00,59.79,59.83,59.78,59.82,115900.0,41.2923,41.3199,41.2854,41.313,115900.0
2013-06-13 10:40:00,59.81,59.84,59.78,59.82,159600.0,41.3061,41.3268,41.2854,41.313,159600.0
2013-06-13 10:45:00,59.82,59.86,59.78,59.78,114000.0,41.313,41.3406,41.2854,41.2854,114000.0
2013-06-13 10:50:00,59.79,59.86,59.78,59.78,297200.0,41.2923,41.3406,41.2854,41.2854,297200.0
2013-06-13 10:55:00,59.78,59.81,59.75,59.77,375200.0,41.2854,41.3061,41.2647,41.2785,375200.0
2013-06-13 11:00:00,59.78,59.86,59.78,59.85,239400.0,41.2854,41.3406,41.2854,41.3337,239400.0
2013-06-13 11:05:00,59.84,59.88,59.79,59.87,288100.0,41.3268,41.3544,41.2923,41.3475,288100.0
2013-06-13 11:10:00,59.88,59.91,59.85,59.89,419900.0,41.3544,41.3752,41.3337,41.3614,419900.0
2013-06-13 11:15:00,59.9,59.91,59.84,59.87,507800.0,41.3683,41.3752,41.3268,41.3475,507800.0
2013-06-13 11:20:00,59.87,59.91,59.85,59.89,301400.0,41.3475,41.3752,41.3337,41.3614,301400.0
2013-06-13 11:25:00,59.9,59.93,59.87,59.92,293400.0,41.3683,41.389,41.3475,41.3821,293400.0
2013-06-13 11:30:00,59.92,59.93,59.84,59.86,382300.0,41.3821,41.389,41.3268,41.3406,382300.0
2013-06-13 11:35:00,59.87,59.89,59.83,59.86,153800.0,41.3475,41.3614,41.3199,41.3406,153800.0
2013-06-13 11:40:00,59.87,59.94,59.87,59.92,78100.0,41.3475,41.3959,41.3475,41.3821,78100.0
2013-06-13 11:45:00,59.92,59.93,59.88,59.92,106800.0,41.3821,41.389,41.3544,41.3821,106800.0
2013-06-13 11:50:00,59.92,59.93,59.9,59.91,228300.0,41.3821,41.389,41.3683,41.3752,228300.0
2013-06-13 11:55:00,59.9,59.93,59.9,59.92,54400.0,41.3683,41.389,41.3683,41.3821,54400.0
2013-06-13 12:00:00,59.93,59.93,59.89,59.9,36500.0,41.389,41.389,41.3614,41.3683,36500.0
2013-06-13 12:05:00,59.9,59.91,59.85,59.86,206100.0,41.3683,41.3752,41.3337,41.3406,206100.0
2013-06-13 12:10:00,59.86,59.87,59.84,59.86,25400.0,41.3406,41.3475,41.3268,41.3406,25400.0
2013-06-13 12:15:00,59.86,59.89,59.86,59.88,77400.0,41.3406,41.3614,41.3406,41.3544,77400.0
2013-06-13 12:20:00,59.88,59.9,59.88,59.9,16800.0,41.3544,41.3683,41.3544,41.3683,16800.0
2013-06-13 12:25:00,59.91,59.92,59.87,59.88,97900.0,41.3752,41.3821,41.3475,41.3544,97900.0
2013-06-13 12:30:00,59.88,59.97,59.88,59.95,157000.0,41.3544,41.4166,41.3544,41.4028,157000.0
2013-06-13 12:35:00,59.96,60.03,59.95,60.03,294400.0,41.4097,41.458,41.4028,41.458,294400.0
2013-06-13 12:40:00,60.04,60.04,60.02,60.04,99600.0,41.4649,41.4649,41.4511,41.4649,99600.0
2013-06-13 12:45:00,60.04,60.06,60.02,60.05,121500.0,41.4649,41.4788,41.4511,41.4719,121500.0
2013-06-13 12:50:00,60.05,60.09,60.05,60.09,108400.0,41.4719,41.4995,41.4719,41.4995,108400.0
2013-06-13 12:55:00,60.09,60.12,60.07,60.1,187100.0,41.4995,41.5202,41.4857,41.5064,187100.0
2013-06-13 13:00:00,60.11,60.12,60.05,60.05,192300.0,41.5133,41.5202,41.4719,41.4719,192300.0
2013-06-13 13:05:00,60.05,60.08,60.03,60.06,79500.0,41.4719,41.4926,41.458,41.4788,79500.0
2013-06-13 13:10:00,60.05,60.1,60.05,60.1,168800.0,41.4719,41.5064,41.4719,41.5064,168800.0
2013-06-13 13:15:00,60.1,60.11,60.07,60.07,98300.0,41.5064,41.5133,41.4857,41.4857,98300.0
2013-06-13 13:20:00,60.07,60.09,60.07,60.08,61700.0,41.4857,41.4995,41.4857,41.4926,61700.0
2013-06-13 13:25:00,60.09,60.09,60.07,60.08,46600.0,41.4995,41.4995,41.4857,41.4926,46600.0
2013-06-13 13:30:00,60.08,60.1,60.07,60.08,80000.0,41.4926,41.5064,41.4857,41.4926,80000.0
2013-06-13 13:35:00,60.09,60.09,60.02,60.04,163800.0,41.4995,41.4995,41.4511,41.4649,163800.0
2013-06-13 13:40:00,60.05,60.06,60.03,60.04,34900.0,41.4719,41.4788,41.458,41.4649,34900.0
2013-06-13 13:45:00,60.05,60.07,60.03,60.07,74200.0,41.4719,41.4857,41.458,41.4857,74200.0
2013-06-13 13:50:00,60.07,60.11,60.06,60.11,66000.0,41.4857,41.5133,41.4788,41.5133,66000.0
2013-06-13 13:55:00,60.11,60.11,60.08,60.09,96200.0,41.5133,41.5133,41.4926,41.4995,96200.0
2013-06-13 14:00:00,60.09,60.17,60.09,60.13,105700.0,41.4995,41.5547,41.4995,41.5271,105700.0
2013-06-13 14:05:00,60.13,60.17,60.13,60.17,40900.0,41.5271,41.5547,41.5271,41.5547,40900.0
2013-06-13 14:10:00,60.17,60.18,60.15,60.17,69600.0,41.5547,41.5616,41.5409,41.5547,69600.0
2013-06-13 14:15:00,60.18,60.23,60.18,60.23,59300.0,41.5616,41.5962,41.5616,41.5962,59300.0
2013-06-13 14:20:00,60.23,60.24,60.22,60.24,81100.0,41.5962,41.6031,41.5893,41.6031,81100.0
2013-06-13 14:25:00,60.24,60.27,60.22,60.23,128900.0,41.6031,41.6238,41.5893,41.5962,128900.0
2013-06-13 14:30:00,60.22,60.24,60.2,60.22,101100.0,41.5893,41.6031,41.5754,41.5893,101100.0
2013-06-13 14:35:00,60.21,60.23,60.19,60.22,61500.0,41.5823,41.5962,41.5685,41.5893,61500.0
2013-06-13 14:40:00,60.22,60.23,60.2,60.22,144900.0,41.5893,41.5962,41.5754,41.5893,144900.0
2013-06-13 14:45:00,60.21,60.22,60.19,60.21,34500.0,41.5823,41.5893,41.5685,41.5823,34500.0
2013-06-13 14:50:00,60.21,60.26,60.2,60.24,48400.0,41.5823,41.6169,41.5754,41.6031,48400.0
2013-06-13 14:55:00,60.25,60.3,60.24,60.29,108500.0,41.61,41.6445,41.6031,41.6376,108500.0
2013-06-13 15:00:00,60.29,60.32,60.29,60.32,62500.0,41.6376,41.6583,41.6376,41.6583,62500.0
2013-06-13 15:05:00,60.32,60.35,60.3,60.32,90000.0,41.6583,41.679,41.6445,41.6583,90000.0
2013-06-13 15:10:00,60.32,60.36,60.31,60.36,101900.0,41.6583,41.6859,41.6514,41.6859,101900.0
2013-06-13 15:15:00,60.36,60.39,60.33,60.34,79400.0,41.6859,41.7067,41.6652,41.6721,79400.0
2013-06-13 15:20:00,60.34,60.36,60.32,60.36,58900.0,41.6721,41.6859,41.6583,41.6859,58900.0
2013-06-13 15:25:00,60.37,60.42,60.36,60.39,135300.0,41.6928,41.7274,41.6859,41.7067,135300.0
2013-06-13 15:30:00,60.39,60.4,60.33,60.34,72000.0,41.7067,41.7136,41.6652,41.6721,72000.0
2013-06-13 15:35:00,60.33,60.41,60.32,60.41,445600.0,41.6652,41.7205,41.6583,41.7205,445600.0
2013-06-13 15:40:00,60.42,60.5,60.41,60.5,334000.0,41.7274,41.7826,41.7205,41.7826,334000.0
2013-06-13 15:45:00,60.49,60.57,60.48,60.54,460100.0,41.7757,41.831,41.7688,41.8103,460100.0
2013-06-13 15:50:00,60.54,60.55,60.47,60.48,423000.0,41.8103,41.8172,41.7619,41.7688,423000.0
2013-06-13 15:55:00,60.48,60.51,60.46,60.47,1642500.0,41.7688,41.7895,41.755,41.7619,1642500.0
2013-06-14 09:30:00,60.01,60.04,59.98,60.02,305900.0,41.4442,41.4649,41.4235,41.4511,305900.0
2013-06-14 09:35:00,60.03,60.07,60.0,60.02,257100.0,41.458,41.4857,41.4373,41.4511,257100.0
2013-06-14 09:40:00,60.02,60.09,60.0,60.08,313000.0,41.4511,41.4995,41.4373,41.4926,313000.0
2013-06-14 09:45:00,60.08,60.16,60.06,60.15,395900.0,41.4926,41.5478,41.4788,41.5409,395900.0
2013-06-14 09:50:00,60.16,60.16,60.11,60.12,296100.0,41.5478,41.5478,41.5133,41.5202,296100.0
2013-06-14 09:55:00,60.14,60.26,60.1,60.25,1044400.0,41.534,41.6169,41.5064,41.61,1044400.0
2013-06-14 10:00:00,60.25,60.33,60.23,60.31,570700.0,41.61,41.6652,41.5962,41.6514,570700.0
2013-06-14 10:05:00,60.3,60.33,60.29,60.3,127700.0,41.6445,41.6652,41.6376,41.6445,127700.0
2013-06-14 10:10:00,60.29,60.3,60.25,60.26,242800.0,41.6376,41.6445,41.61,41.6169,242800.0
2013-06-14 10:15:00,60.27,60.29,60.23,60.28,136700.0,41.6238,41.6376,41.5962,41.6307,136700.0
2013-06-14 10:20:00,60.29,60.29,60.22,60.22,156800.0,41.6376,41.6376,41.5893,41.5893,156800.0
2013-06-14 10:25:00,60.22,60.23,60.13,60.16,116400.0,41.5893,41.5962,41.5271,41.5478,116400.0
2013-06-14 10:30:00,60.16,60.19,60.16,60.18,227500.0,41.5478,41.5685,41.5478,41.5616,227500.0
2013-06-14 10:35:00,60.17,60.18,60.11,60.12,513300.0,41.5547,41.5616,41.5133,41.5202,513300.0
2013-06-14 10:40:00,60.12,60.15,60.09,60.13,132600.0,41.5202,41.5409,41.4995,41.5271,132600.0
2013-06-14 10:45:00,60.13,60.13,60.06,60.06,162400.0,41.5271,41.5271,41.4788,41.4788,162400.0
2013-06-14 10:50:00,60.06,60.07,59.98,60.01,218700.0,41.4788,41.4857,41.4235,41.4442,218700.0
2013-06-14 10:55:00,60.0,60.02,59.9,59.93,377100.0,41.4373,41.4511,41.3683,41.389,377100.0
2013-06-14 11:00:00,59.93,59.96,59.85,59.96,491000.0,41.389,41.4097,41.3337,41.4097,491000.0
2013-06-14 11:05:00,59.95,59.98,59.91,59.91,250600.0,41.4028,41.4235,41.3752,41.3752,250600.0
2013-06-14 11:10:00,59.92,59.95,59.88,59.89,95100.0,41.3821,41.4028,41.3544,41.3614,95100.0
2013-06-14 11:15:00,59.9,59.94,59.83,59.91,126200.0,41.3683,41.3959,41.3199,41.3752,126200.0
2013-06-14 11:20:00,59.91,60.01,59.91,60.0,94900.0,41.3752,41.4442,41.3752,41.4373,94900.0
2013-06-14 11:25:00,60.0,60.02,59.98,60.0,114900.0,41.4373,41.4511,41.4235,41.4373,114900.0
2013-06-14 11:30:00,60.0,60.02,59.89,59.94,143700.0,41.4373,41.4511,41.3614,41.3959,143700.0
2013-06-14 11:35:00,59.95,60.01,59.94,59.98,125000.0,41.4028,41.4442,41.3959,41.4235,125000.0
2013-06-14 11:40:00,59.98,60.0,59.92,59.93,123200.0,41.4235,41.4373,41.3821,41.389,123200.0
2013-06-14 11:45:00,59.94,59.95,59.84,59.86,229200.0,41.3959,41.4028,41.3268,41.3406,229200.0
2013-06-14 11:50:00,59.86,59.88,59.83,59.87,138100.0,41.3406,41.3544,41.3199,41.3475,138100.0
2013-06-14 11:55:00,59.88,59.95,59.87,59.91,146000.0,41.3544,41.4028,41.3475,41.3752,146000.0
2013-06-14 12:00:00,59.92,59.92,59.83,59.86,76700.0,41.3821,41.3821,41.3199,41.3406,76700.0
2013-06-14 12:05:00,59.87,59.92,59.86,59.89,171500.0,41.3475,41.3821,41.3406,41.3614,171500.0
2013-06-14 12:10:00,59.88,59.9,59.86,59.86,50700.0,41.3544,41.3683,41.3406,41.3406,50700.0
2013-06-14 12:15:00,59.87,59.89,59.84,59.86,59000.0,41.3475,41.3614,41.3268,41.3406,59000.0
2013-06-14 12:20:00,59.87,59.89,59.86,59.89,56600.0,41.3475,41.3614,41.3406,41.3614,56600.0
2013-06-14 12:25:00,59.89,59.89,59.86,59.87,121300.0,41.3614,41.3614,41.3406,41.3475,121300.0
2013-06-14 12:30:00,59.87,59.89,59.82,59.83,110900.0,41.3475,41.3614,41.313,41.3199,110900.0
2013-06-14 12:35:00,59.83,59.89,59.82,59.89,87000.0,41.3199,41.3614,41.313,41.3614,87000.0
2013-06-14 12:40:00,59.89,59.9,59.87,59.88,73400.0,41.3614,41.3683,41.3475,41.3544,73400.0
2013-06-14 12:45:00,59.88,59.9,59.86,59.87,23400.0,41.3544,41.3683,41.3406,41.3475,23400.0
2013-06-14 12:50:00,59.87,59.88,59.84,59.84,62300.0,41.3475,41.3544,41.3268,41.3268,62300.0
2013-06-14 12:55:00,59.85,59.85,59.76,59.78,245500.0,41.3337,41.3337,41.2716,41.2854,245500.0
2013-06-14 13:00:00,59.78,59.78,59.72,59.73,239500.0,41.2854,41.2854,41.2439,41.2509,239500.0
2013-06-14 13:05:00,59.72,59.77,59.71,59.77,73000.0,41.2439,41.2785,41.237,41.2785,73000.0
2013-06-14 13:10:00,59.77,59.79,59.75,59.78,95100.0,41.2785,41.2923,41.2647,41.2854,95100.0
2013-06-14 13:15:00,59.78,59.79,59.73,59.73,62000.0,41.2854,41.2923,41.2509,41.2509,62000.0
2013-06-14 13:20:00,59.72,59.74,59.69,59.69,62200.0,41.2439,41.2578,41.2232,41.2232,62200.0
2013-06-14 13:25:00,59.69,59.69,59.64,59.64,129900.0,41.2232,41.2232,41.1887,41.1887,129900.0
2013-06-14 13:30:00,59.65,59.69,59.61,59.67,142700.0,41.1956,41.2232,41.168,41.2094,142700.0
2013-06-14 13:35:00,59.67,59.68,59.64,59.66,51500.0,41.2094,41.2163,41.1887,41.2025,51500.0
2013-06-14 13:40:00,59.66,59.71,59.65,59.71,315400.0,41.2025,41.237,41.1956,41.237,315400.0
2013-06-14 13:45:00,59.71,59.76,59.7,59.76,791300.0,41.237,41.2716,41.2301,41.2716,791300.0
2013-06-14 13:50:00,59.76,59.76,59.69,59.71,95900.0,41.2716,41.2716,41.2232,41.237,95900.0
2013-06-14 13:55:00,59.72,59.73,59.69,59.72,196000.0,41.2439,41.2509,41.2232,41.2439,196000.0
2013-06-14 14:00:00,59.73,59.73,59.67,59.71,112100.0,41.2509,41.2509,41.2094,41.237,112100.0
2013-06-14 14:05:00,59.71,59.8,59.71,59.79,136300.0,41.237,41.2992,41.237,41.2923,136300.0
2013-06-14 14:10:00,59.79,59.8,59.76,59.77,56100.0,41.2923,41.2992,41.2716,41.2785,56100.0
2013-06-14 14:15:00,59.78,59.82,59.77,59.82,55200.0,41.2854,41.313,41.2785,41.313,55200.0
2013-06-14 14:20:00,59.82,59.91,59.81,59.89,378400.0,41.313,41.3752,41.3061,41.3614,378400.0
2013-06-14 14:25:00,59.89,59.9,59.86,59.87,170300.0,41.3614,41.3683,41.3406,41.3475,170300.0
2013-06-14 14:30:00,59.87,59.87,59.83,59.85,37900.0,41.3475,41.3475,41.3199,41.3337,37900.0
2013-06-14 14:35:00,59.85,59.87,59.84,59.87,64700.0,41.3337,41.3475,41.3268,41.3475,64700.0
2013-06-14 14:40:00,59.86,59.88,59.82,59.82,65300.0,41.3406,41.3544,41.313,41.313,65300.0
2013-06-14 14:45:00,59.83,59.84,59.8,59.8,119600.0,41.3199,41.3268,41.2992,41.2992,119600.0
2013-06-14 14:50:00,59.79,59.82,59.79,59.79,83800.0,41.2923,41.313,41.2923,41.2923,83800.0
2013-06-14 14:55:00,59.79,59.79,59.72,59.75,139700.0,41.2923,41.2923,41.2439,41.2647,139700.0
2013-06-14 15:00:00,59.75,59.82,59.74,59.81,85000.0,41.2647,41.313,41.2578,41.3061,85000.0
2013-06-14 15:05:00,59.81,59.83,59.8,59.8,125900.0,41.3061,41.3199,41.2992,41.2992,125900.0
2013-06-14 15:10:00,59.8,59.82,59.78,59.81,195100.0,41.2992,41.313,41.2854,41.3061,195100.0
2013-06-14 15:15:00,59.82,59.86,59.82,59.84,170300.0,41.313,41.3406,41.313,41.3268,170300.0
2013-06-14 15:20:00,59.85,59.88,59.84,59.87,123300.0,41.3337,41.3544,41.3268,41.3475,123300.0
2013-06-14 15:25:00,59.87,59.88,59.8,59.8,98400.0,41.3475,41.3544,41.2992,41.2992,98400.0
2013-06-14 15:30:00,59.8,59.85,59.79,59.8,162800.0,41.2992,41.3337,41.2923,41.2992,162800.0
2013-06-14 15:35:00,59.79,59.84,59.79,59.8,276100.0,41.2923,41.3268,41.2923,41.2992,276100.0
2013-06-14 15:40:00,59.8,59.82,59.76,59.76,232200.0,41.2992,41.313,41.2716,41.2716,232200.0
2013-06-14 15:45:00,59.77,59.82,59.73,59.81,671300.0,41.2785,41.313,41.2509,41.3061,671300.0
2013-06-14 15:50:00,59.81,59.84,59.8,59.83,283400.0,41.3061,41.3268,41.2992,41.3199,283400.0
2013-06-14 15:55:00,59.82,59.86,59.77,59.78,1411300.0,41.313,41.3406,41.2785,41.2854,1411300.0
2013-06-17 09:30:00,60.87,60.98,60.86,60.96,344300.0,42.0382,42.1141,42.0313,42.1003,344300.0
2013-06-17 09:35:00,60.96,61.02,60.92,60.97,271800.0,42.1003,42.1418,42.0727,42.1072,271800.0
2013-06-17 09:40:00,60.97,60.99,60.94,60.99,305700.0,42.1072,42.121,42.0865,42.121,305700.0
2013-06-17 09:45:00,60.99,61.04,60.99,61.01,214500.0,42.121,42.1556,42.121,42.1348,214500.0
2013-06-17 09:50:00,61.01,61.03,60.99,61.01,539200.0,42.1348,42.1487,42.121,42.1348,539200.0
2013-06-17 09:55:00,61.01,61.02,60.99,61.0,202400.0,42.1348,42.1418,42.121,42.1279,202400.0
2013-06-17 10:00:00,61.0,61.03,60.94,60.94,364900.0,42.1279,42.1487,42.0865,42.0865,364900.0
2013-06-17 10:05:00,60.95,60.98,60.94,60.97,78100.0,42.0934,42.1141,42.0865,42.1072,78100.0
2013-06-17 10:10:00,60.97,61.02,60.95,61.01,133400.0,42.1072,42.1418,42.0934,42.1348,133400.0
2013-06-17 10:15:00,61.01,61.03,60.99,61.01,108600.0,42.1348,42.1487,42.121,42.1348,108600.0
2013-06-17 10:20:00,61.03,61.05,61.0,61.01,103000.0,42.1487,42.1625,42.1279,42.1348,103000.0
2013-06-17 10:25:00,61.01,61.03,60.98,60.98,219700.0,42.1348,42.1487,42.1141,42.1141,219700.0
2013-06-17 10:30:00,60.99,60.99,60.95,60.96,120500.0,42.121,42.121,42.0934,42.1003,120500.0
2013-06-17 10:35:00,60.96,60.98,60.9,60.9,115400.0,42.1003,42.1141,42.0589,42.0589,115400.0
2013-06-17 10:40:00,60.89,60.94,60.89,60.92,88100.0,42.052,42.0865,42.052,42.0727,88100.0
2013-06-17 10:45:00,60.92,60.95,60.9,60.93,95400.0,42.0727,42.0934,42.0589,42.0796,95400.0
2013-06-17 10:50:00,60.93,60.98,60.92,60.95,315700.0,42.0796,42.1141,42.0727,42.0934,315700.0
2013-06-17 10:55:00,60.95,61.01,60.95,60.98,192000.0,42.0934,42.1348,42.0934,42.1141,192000.0
2013-06-17 11:00:00,60.98,60.99,60.94,60.97,172800.0,42.1141,42.121,42.0865,42.1072,172800.0
2013-06-17 11:05:00,60.96,60.96,60.9,60.94,301700.0,42.1003,42.1003,42.0589,42.0865,301700.0
2013-06-17 11:10:00,60.95,60.98,60.95,60.96,217600.0,42.0934,42.1141,42.0934,42.1003,217600.0
2013-06-17 11:15:00,60.96,60.97,60.89,60.89,153100.0,42.1003,42.1072,42.052,42.052,153100.0
2013-06-17 11:20:00,60.89,60.9,60.83,60.83,241700.0,42.052,42.0589,42.0105,42.0105,241700.0
2013-06-17 11:25:00,60.83,60.83,60.77,60.79,318200.0,42.0105,42.0105,41.9691,41.9829,318200.0
2013-06-17 11:30:00,60.79,60.8,60.75,60.78,517500.0,41.9829,41.9898,41.9553,41.976,517500.0
2013-06-17 11:35:00,60.78,60.81,60.75,60.77,269300.0,41.976,41.9967,41.9553,41.9691,269300.0
2013-06-17 11:40:00,60.77,60.78,60.75,60.76,69900.0,41.9691,41.976,41.9553,41.9622,69900.0
2013-06-17 11:45:00,60.76,60.76,60.72,60.73,138700.0,41.9622,41.9622,41.9346,41.9415,138700.0
2013-06-17 11:50:00,60.72,60.77,60.72,60.75,316300.0,41.9346,41.9691,41.9346,41.9553,316300.0
2013-06-17 11:55:00,60.75,60.76,60.73,60.75,114600.0,41.9553,41.9622,41.9415,41.9553,114600.0
2013-06-17 12:00:00,60.75,60.76,60.73,60.75,77100.0,41.9553,41.9622,41.9415,41.9553,77100.0
2013-06-17 12:05:00,60.74,60.75,60.7,60.72,164000.0,41.9484,41.9553,41.9208,41.9346,164000.0
2013-06-17 12:10:00,60.71,60.72,60.67,60.68,121300.0,41.9277,41.9346,41.9,41.9069,121300.0
2013-06-17 12:15:00,60.67,60.68,60.67,60.67,19800.0,41.9,41.9069,41.9,41.9,19800.0
2013-06-17 12:20:00,60.67,60.7,60.67,60.69,109600.0,41.9,41.9208,41.9,41.9138,109600.0
2013-06-17 12:25:00,60.69,60.69,60.68,60.68,37800.0,41.9138,41.9138,41.9069,41.9069,37800.0
2013-06-17 12:30:00,60.69,60.7,60.68,60.7,40100.0,41.9138,41.9208,41.9069,41.9208,40100.0
2013-06-17 12:35:00,60.69,60.7,60.68,60.69,33700.0,41.9138,41.9208,41.9069,41.9138,33700.0
2013-06-17 12:40:00,60.69,60.72,60.68,60.72,55200.0,41.9138,41.9346,41.9069,41.9346,55200.0
2013-06-17 12:45:00,60.71,60.73,60.7,60.7,86500.0,41.9277,41.9415,41.9208,41.9208,86500.0
2013-06-17 12:50:00,60.7,60.71,60.69,60.7,39800.0,41.9208,41.9277,41.9138,41.9208,39800.0
2013-06-17 12:55:00,60.7,60.71,60.68,60.7,42900.0,41.9208,41.9277,41.9069,41.9208,42900.0
2013-06-17 13:00:00,60.7,60.71,60.68,60.71,52900.0,41.9208,41.9277,41.9069,41.9277,52900.0
2013-06-17 13:05:00,60.71,60.71,60.7,60.7,115700.0,41.9277,41.9277,41.9208,41.9208,115700.0
2013-06-17 13:10:00,60.69,60.7,60.67,60.68,108100.0,41.9138,41.9208,41.9,41.9069,108100.0
2013-06-17 13:15:00,60.68,60.69,60.66,60.68,45700.0,41.9069,41.9138,41.8931,41.9069,45700.0
2013-06-17 13:20:00,60.68,60.75,60.68,60.74,97500.0,41.9069,41.9553,41.9069,41.9484,97500.0
2013-06-17 13:25:00,60.73,60.74,60.71,60.72,47300.0,41.9415,41.9484,41.9277,41.9346,47300.0
2013-06-17 13:30:00,60.73,60.75,60.7,60.74,49500.0,41.9415,41.9553,41.9208,41.9484,49500.0
2013-06-17 13:35:00,60.74,60.75,60.72,60.72,43800.0,41.9484,41.9553,41.9346,41.9346,43800.0
2013-06-17 13:40:00,60.72,60.74,60.71,60.74,27600.0,41.9346,41.9484,41.9277,41.9484,27600.0
2013-06-17 13:45:00,60.74,60.75,60.7,60.71,42700.0,41.9484,41.9553,41.9208,41.9277,42700.0
2013-06-17 13:50:00,60.72,60.75,60.71,60.72,117700.0,41.9346,41.9553,41.9277,41.9346,117700.0
2013-06-17 13:55:00,60.72,60.74,60.72,60.72,100600.0,41.9346,41.9484,41.9346,41.9346,100600.0
2013-06-17 14:00:00,60.72,60.73,60.71,60.71,39300.0,41.9346,41.9415,41.9277,41.9277,39300.0
2013-06-17 14:05:00,60.72,60.72,60.6,60.61,134500.0,41.9346,41.9346,41.8517,41.8586,134500.0
2013-06-17 14:10:00,60.61,60.62,60.55,60.57,111400.0,41.8586,41.8655,41.8172,41.831,111400.0
2013-06-17 14:15:00,60.57,60.59,60.54,60.56,89900.0,41.831,41.8448,41.8103,41.8241,89900.0
2013-06-17 14:20:00,60.56,60.59,60.49,60.49,61000.0,41.8241,41.8448,41.7757,41.7757,61000.0
2013-06-17 14:25:00,60.49,60.51,60.42,60.47,256700.0,41.7757,41.7895,41.7274,41.7619,256700.0
2013-06-17 14:30:00,60.47,60.53,60.42,60.52,295400.0,41.7619,41.8033,41.7274,41.7964,295400.0
2013-06-17 14:35:00,60.52,60.53,60.46,60.47,182400.0,41.7964,41.8033,41.755,41.7619,182400.0
2013-06-17 14:40:00,60.48,60.52,60.45,60.48,115000.0,41.7688,41.7964,41.7481,41.7688,115000.0
2013-06-17 14:45:00,60.47,60.48,60.34,60.34,136900.0,41.7619,41.7688,41.6721,41.6721,136900.0
2013-06-17 14:50:00,60.35,60.4,60.32,60.37,111100.0,41.679,41.7136,41.6583,41.6928,111100.0
2013-06-17 14:55:00,60.36,60.37,60.3,60.36,62400.0,41.6859,41.6928,41.6445,41.6859,62400.0
2013-06-17 15:00:00,60.36,60.42,60.33,60.42,167900.0,41.6859,41.7274,41.6652,41.7274,167900.0
2013-06-17 15:05:00,60.42,60.48,60.39,60.48,237900.0,41.7274,41.7688,41.7067,41.7688,237900.0
2013-06-17 15:10:00,60.47,60.47,60.38,60.41,105400.0,41.7619,41.7619,41.6998,41.7205,105400.0
2013-06-17 15:15:00,60.42,60.46,60.38,60.45,151800.0,41.7274,41.755,41.6998,41.7481,151800.0
2013-06-17 15:20:00,60.45,60.52,60.42,60.52,187900.0,41.7481,41.7964,41.7274,41.7964,187900.0
2013-06-17 15:25:00,60.52,60.54,60.49,60.51,154000.0,41.7964,41.8103,41.7757,41.7895,154000.0
2013-06-17 15:30:00,60.52,60.62,60.52,60.62,175600.0,41.7964,41.8655,41.7964,41.8655,175600.0
2013-06-17 15:35:00,60.62,60.7,60.62,60.66,260800.0,41.8655,41.9208,41.8655,41.8931,260800.0
2013-06-17 15:40:00,60.67,60.68,60.63,60.66,323300.0,41.9,41.9069,41.8724,41.8931,323300.0
2013-06-17 15:45:00,60.66,60.71,60.64,60.69,511700.0,41.8931,41.9277,41.8793,41.9138,511700.0
2013-06-17 15:50:00,60.69,60.7,60.6,60.61,549400.0,41.9138,41.9208,41.8517,41.8586,549400.0
2013-06-17 15:55:00,60.61,60.68,60.59,60.65,1071000.0,41.8586,41.9069,41.8448,41.8862,1071000.0
2013-06-18 09:30:00,60.87,60.98,60.85,60.95,235500.0,42.0382,42.1141,42.0243,42.0934,235500.0
2013-06-18 09:35:00,60.95,60.98,60.9,60.95,302800.0,42.0934,42.1141,42.0589,42.0934,302800.0
2013-06-18 09:40:00,60.95,61.01,60.93,61.01,479100.0,42.0934,42.1348,42.0796,42.1348,479100.0
2013-06-18 09:45:00,61.01,61.04,60.96,61.03,228800.0,42.1348,42.1556,42.1003,42.1487,228800.0
2013-06-18 09:50:00,61.03,61.05,60.99,61.0,130100.0,42.1487,42.1625,42.121,42.1279,130100.0
2013-06-18 09:55:00,60.99,61.01,60.96,60.97,131800.0,42.121,42.1348,42.1003,42.1072,131800.0
2013-06-18 10:00:00,60.96,61.0,60.89,60.91,117000.0,42.1003,42.1279,42.052,42.0658,117000.0
2013-06-18 10:05:00,60.91,61.01,60.91,60.99,577900.0,42.0658,42.1348,42.0658,42.121,577900.0
2013-06-18 10:10:00,60.99,61.0,60.94,60.96,347800.0,42.121,42.1279,42.0865,42.1003,347800.0
2013-06-18 10:15:00,60.96,61.02,60.95,61.01,124500.0,42.1003,42.1418,42.0934,42.1348,124500.0
2013-06-18 10:20:00,61.02,61.05,61.01,61.03,189300.0,42.1418,42.1625,42.1348,42.1487,189300.0
2013-06-18 10:25:00,61.03,61.06,61.02,61.03,113400.0,42.1487,42.1694,42.1418,42.1487,113400.0
2013-06-18 10:30:00,61.03,61.08,61.03,61.04,353300.0,42.1487,42.1832,42.1487,42.1556,353300.0
2013-06-18 10:35:00,61.04,61.08,61.04,61.05,178300.0,42.1556,42.1832,42.1556,42.1625,178300.0
2013-06-18 10:40:00,61.04,61.05,61.03,61.04,146100.0,42.1556,42.1625,42.1487,42.1556,146100.0
2013-06-18 10:45:00,61.04,61.04,61.01,61.02,72500.0,42.1556,42.1556,42.1348,42.1418,72500.0
2013-06-18 10:50:00,61.03,61.05,61.01,61.03,44300.0,42.1487,42.1625,42.1348,42.1487,44300.0
2013-06-18 10:55:00,61.04,61.06,61.03,61.04,71700.0,42.1556,42.1694,42.1487,42.1556,71700.0
2013-06-18 11:00:00,61.05,61.08,61.03,61.07,88900.0,42.1625,42.1832,42.1487,42.1763,88900.0
2013-06-18 11:05:00,61.07,61.08,61.05,61.08,49800.0,42.1763,42.1832,42.1625,42.1832,49800.0
2013-06-18 11:10:00,61.07,61.07,61.05,61.05,59800.0,42.1763,42.1763,42.1625,42.1625,59800.0
2013-06-18 11:15:00,61.06,61.09,61.04,61.05,99000.0,42.1694,42.1901,42.1556,42.1625,99000.0
2013-06-18 11:20:00,61.06,61.1,61.06,61.08,305600.0,42.1694,42.197,42.1694,42.1832,305600.0
2013-06-18 11:25:00,61.08,61.15,61.07,61.15,414600.0,42.1832,42.2315,42.1763,42.2315,414600.0
2013-06-18 11:30:00,61.15,61.18,61.14,61.15,440000.0,42.2315,42.2523,42.2246,42.2315,440000.0
2013-06-18 11:35:00,61.14,61.18,61.14,61.16,257800.0,42.2246,42.2523,42.2246,42.2384,257800.0
2013-06-18 11:40:00,61.15,61.16,61.12,61.12,209000.0,42.2315,42.2384,42.2108,42.2108,209000.0
2013-06-18 11:45:00,61.13,61.14,61.08,61.09,161000.0,42.2177,42.2246,42.1832,42.1901,161000.0
2013-06-18 11:50:00,61.08,61.12,61.07,61.12,129100.0,42.1832,42.2108,42.1763,42.2108,129100.0
2013-06-18 11:55:00,61.11,61.12,61.09,61.1,102600.0,42.2039,42.2108,42.1901,42.197,102600.0
2013-06-18 12:00:00,61.1,61.12,61.1,61.11,50100.0,42.197,42.2108,42.197,42.2039,50100.0
2013-06-18 12:05:00,61.12,61.12,61.08,61.1,183000.0,42.2108,42.2108,42.1832,42.197,183000.0
2013-06-18 12:10:00,61.1,61.12,61.08,61.1,134100.0,42.197,42.2108,42.1832,42.197,134100.0
2013-06-18 12:15:00,61.1,61.12,61.09,61.1,125200.0,42.197,42.2108,42.1901,42.197,125200.0
2013-06-18 12:20:00,61.1,61.11,61.08,61.09,120800.0,42.197,42.2039,42.1832,42.1901,120800.0
2013-06-18 12:25:00,61.09,61.1,61.07,61.08,70400.0,42.1901,42.197,42.1763,42.1832,70400.0
2013-06-18 12:30:00,61.07,61.11,61.07,61.1,63600.0,42.1763,42.2039,42.1763,42.197,63600.0
2013-06-18 12:35:00,61.1,61.13,61.1,61.13,91800.0,42.197,42.2177,42.197,42.2177,91800.0
2013-06-18 12:40:00,61.13,61.16,61.12,61.16,311100.0,42.2177,42.2384,42.2108,42.2384,311100.0
2013-06-18 12:45:00,61.16,61.18,61.15,61.17,105800.0,42.2384,42.2523,42.2315,42.2453,105800.0
2013-06-18 12:50:00,61.18,61.2,61.17,61.17,78700.0,42.2523,42.2661,42.2453,42.2453,78700.0
2013-06-18 12:55:00,61.17,61.18,61.15,61.15,97600.0,42.2453,42.2523,42.2315,42.2315,97600.0
2013-06-18 13:00:00,61.16,61.17,61.14,61.14,90000.0,42.2384,42.2453,42.2246,42.2246,90000.0
2013-06-18 13:05:00,61.14,61.15,61.12,61.13,84100.0,42.2246,42.2315,42.2108,42.2177,84100.0
2013-06-18 13:10:00,61.12,61.14,61.12,61.13,12400.0,42.2108,42.2246,42.2108,42.2177,12400.0
2013-06-18 13:15:00,61.13,61.14,61.11,61.13,28400.0,42.2177,42.2246,42.2039,42.2177,28400.0
2013-06-18 13:20:00,61.14,61.15,61.12,61.15,32800.0,42.2246,42.2315,42.2108,42.2315,32800.0
2013-06-18 13:25:00,61.15,61.16,61.12,61.12,85300.0,42.2315,42.2384,42.2108,42.2108,85300.0
2013-06-18 13:30:00,61.12,61.13,61.09,61.1,44300.0,42.2108,42.2177,42.1901,42.197,44300.0
2013-06-18 13:35:00,61.1,61.12,61.09,61.09,24500.0,42.197,42.2108,42.1901,42.1901,24500.0
2013-06-18 13:40:00,61.1,61.13,61.1,61.13,87500.0,42.197,42.2177,42.197,42.2177,87500.0
2013-06-18 13:45:00,61.13,61.14,61.11,61.12,36700.0,42.2177,42.2246,42.2039,42.2108,36700.0
2013-06-18 13:50:00,61.12,61.16,61.12,61.14,102500.0,42.2108,42.2384,42.2108,42.2246,102500.0
2013-06-18 13:55:00,61.13,61.15,61.11,61.14,35000.0,42.2177,42.2315,42.2039,42.2246,35000.0
2013-06-18 14:00:00,61.13,61.14,61.08,61.12,186700.0,42.2177,42.2246,42.1832,42.2108,186700.0
2013-06-18 14:05:00,61.13,61.16,61.13,61.14,46800.0,42.2177,42.2384,42.2177,42.2246,46800.0
2013-06-18 14:10:00,61.15,61.18,61.15,61.16,91700.0,42.2315,42.2523,42.2315,42.2384,91700.0
2013-06-18 14:15:00,61.16,61.17,61.15,61.15,70100.0,42.2384,42.2453,42.2315,42.2315,70100.0
2013-06-18 14:20:00,61.15,61.15,61.13,61.14,31300.0,42.2315,42.2315,42.2177,42.2246,31300.0
2013-06-18 14:25:00,61.15,61.15,61.07,61.11,95700.0,42.2315,42.2315,42.1763,42.2039,95700.0
2013-06-18 14:30:00,61.12,61.13,61.11,61.12,36600.0,42.2108,42.2177,42.2039,42.2108,36600.0
2013-06-18 14:35:00,61.12,61.14,61.12,61.12,33700.0,42.2108,42.2246,42.2108,42.2108,33700.0
2013-06-18 14:40:00,61.13,61.13,61.1,61.11,19200.0,42.2177,42.2177,42.197,42.2039,19200.0
2013-06-18 14:45:00,61.1,61.15,61.1,61.14,77200.0,42.197,42.2315,42.197,42.2246,77200.0
2013-06-18 14:50:00,61.14,61.14,61.12,61.12,46000.0,42.2246,42.2246,42.2108,42.2108,46000.0
2013-06-18 14:55:00,61.13,61.14,61.12,61.13,69400.0,42.2177,42.2246,42.2108,42.2177,69400.0
2013-06-18 15:00:00,61.12,61.13,61.11,61.11,35900.0,42.2108,42.2177,42.2039,42.2039,35900.0
2013-06-18 15:05:00,61.12,61.12,61.08,61.11,107400.0,42.2108,42.2108,42.1832,42.2039,107400.0
2013-06-18 15:10:00,61.1,61.11,61.08,61.09,38200.0,42.197,42.2039,42.1832,42.1901,38200.0
2013-06-18 15:15:00,61.09,61.09,61.06,61.09,135400.0,42.1901,42.1901,42.1694,42.1901,135400.0
2013-06-18 15:20:00,61.09,61.1,61.08,61.09,134500.0,42.1901,42.197,42.1832,42.1901,134500.0
2013-06-18 15:25:00,61.1,61.11,61.07,61.11,239400.0,42.197,42.2039,42.1763,42.2039,239400.0
2013-06-18 15:30:00,61.11,61.13,61.08,61.09,141600.0,42.2039,42.2177,42.1832,42.1901,141600.0
2013-06-18 15:35:00,61.09,61.09,61.07,61.08,148900.0,42.1901,42.1901,42.1763,42.1832,148900.0
2013-06-18 15:40:00,61.08,61.11,61.05,61.06,95000.0,42.1832,42.2039,42.1625,42.1694,95000.0
2013-06-18 15:45:00,61.05,61.08,61.04,61.07,348700.0,42.1625,42.1832,42.1556,42.1763,348700.0
2013-06-18 15:50:00,61.08,61.09,61.04,61.06,217400.0,42.1832,42.1901,42.1556,42.1694,217400.0
2013-06-18 15:55:00,61.05,61.09,61.04,61.08,687400.0,42.1625,42.1901,42.1556,42.1832,687400.0
2013-06-19 09:30:00,61.03,61.1,60.99,61.01,313100.0,42.1487,42.197,42.121,42.1348,313100.0
2013-06-19 09:35:00,61.0,61.05,60.97,61.0,236200.0,42.1279,42.1625,42.1072,42.1279,236200.0
2013-06-19 09:40:00,60.99,61.0,60.94,60.96,275900.0,42.121,42.1279,42.0865,42.1003,275900.0
2013-06-19 09:45:00,60.97,60.97,60.93,60.93,82300.0,42.1072,42.1072,42.0796,42.0796,82300.0
2013-06-19 09:50:00,60.93,60.94,60.89,60.91,137900.0,42.0796,42.0865,42.052,42.0658,137900.0
2013-06-19 09:55:00,60.92,60.96,60.9,60.91,133500.0,42.0727,42.1003,42.0589,42.0658,133500.0
2013-06-19 10:00:00,60.9,60.96,60.85,60.93,171600.0,42.0589,42.1003,42.0243,42.0796,171600.0
2013-06-19 10:05:00,60.93,60.98,60.93,60.96,135300.0,42.0796,42.1141,42.0796,42.1003,135300.0
2013-06-19 10:10:00,60.96,60.98,60.95,60.96,101900.0,42.1003,42.1141,42.0934,42.1003,101900.0
2013-06-19 10:15:00,60.96,61.03,60.96,61.02,106500.0,42.1003,42.1487,42.1003,42.1418,106500.0
2013-06-19 10:20:00,61.02,61.11,61.02,61.1,161100.0,42.1418,42.2039,42.1418,42.197,161100.0
2013-06-19 10:25:00,61.1,61.14,61.1,61.12,88400.0,42.197,42.2246,42.197,42.2108,88400.0
2013-06-19 10:30:00,61.11,61.13,61.08,61.12,80300.0,42.2039,42.2177,42.1832,42.2108,80300.0
2013-06-19 10:35:00,61.12,61.13,61.1,61.12,82200.0,42.2108,42.2177,42.197,42.2108,82200.0
2013-06-19 10:40:00,61.12,61.14,61.11,61.14,55100.0,42.2108,42.2246,42.2039,42.2246,55100.0
2013-06-19 10:45:00,61.13,61.14,61.04,61.07,106300.0,42.2177,42.2246,42.1556,42.1763,106300.0
2013-06-19 10:50:00,61.07,61.09,61.04,61.04,45900.0,42.1763,42.1901,42.1556,42.1556,45900.0
2013-06-19 10:55:00,61.05,61.06,61.0,61.03,866200.0,42.1625,42.1694,42.1279,42.1487,866200.0
2013-06-19 11:00:00,61.04,61.05,60.99,61.02,169100.0,42.1556,42.1625,42.121,42.1418,169100.0
2013-06-19 11:05:00,61.03,61.05,61.0,61.02,97600.0,42.1487,42.1625,42.1279,42.1418,97600.0
2013-06-19 11:10:00,61.02,61.07,61.02,61.04,96500.0,42.1418,42.1763,42.1418,42.1556,96500.0
2013-06-19 11:15:00,61.04,61.07,61.03,61.06,88300.0,42.1556,42.1763,42.1487,42.1694,88300.0
2013-06-19 11:20:00,61.06,61.06,61.0,61.02,91700.0,42.1694,42.1694,42.1279,42.1418,91700.0
2013-06-19 11:25:00,61.01,61.03,60.97,61.02,106400.0,42.1348,42.1487,42.1072,42.1418,106400.0
2013-06-19 11:30:00,61.03,61.03,60.99,61.02,92500.0,42.1487,42.1487,42.121,42.1418,92500.0
2013-06-19 11:35:00,61.01,61.06,60.99,61.0,75200.0,42.1348,42.1694,42.121,42.1279,75200.0
2013-06-19 11:40:00,61.0,61.02,60.97,61.0,64400.0,42.1279,42.1418,42.1072,42.1279,64400.0
2013-06-19 11:45:00,61.0,61.0,60.98,60.98,58000.0,42.1279,42.1279,42.1141,42.1141,58000.0
2013-06-19 11:50:00,60.99,61.03,60.98,61.02,143700.0,42.121,42.1487,42.1141,42.1418,143700.0
2013-06-19 11:55:00,61.02,61.03,60.98,60.98,32600.0,42.1418,42.1487,42.1141,42.1141,32600.0
2013-06-19 12:00:00,60.99,60.99,60.95,60.97,62900.0,42.121,42.121,42.0934,42.1072,62900.0
2013-06-19 12:05:00,60.97,60.99,60.96,60.97,59100.0,42.1072,42.121,42.1003,42.1072,59100.0
2013-06-19 12:10:00,60.97,61.0,60.97,61.0,57500.0,42.1072,42.1279,42.1072,42.1279,57500.0
2013-06-19 12:15:00,60.99,60.99,60.96,60.97,103200.0,42.121,42.121,42.1003,42.1072,103200.0
2013-06-19 12:20:00,60.97,60.98,60.95,60.98,76200.0,42.1072,42.1141,42.0934,42.1141,76200.0
2013-06-19 12:25:00,60.98,61.01,60.96,61.01,59200.0,42.1141,42.1348,42.1003,42.1348,59200.0
2013-06-19 12:30:00,61.0,61.01,60.98,61.0,109200.0,42.1279,42.1348,42.1141,42.1279,109200.0
2013-06-19 12:35:00,60.99,61.04,60.98,61.03,188200.0,42.121,42.1556,42.1141,42.1487,188200.0
2013-06-19 12:40:00,61.03,61.04,61.02,61.04,52900.0,42.1487,42.1556,42.1418,42.1556,52900.0
2013-06-19 12:45:00,61.03,61.06,61.03,61.05,30800.0,42.1487,42.1694,42.1487,42.1625,30800.0
2013-06-19 12:50:00,61.04,61.05,61.02,61.03,28000.0,42.1556,42.1625,42.1418,42.1487,28000.0
2013-06-19 12:55:00,61.03,61.03,61.0,61.0,43000.0,42.1487,42.1487,42.1279,42.1279,43000.0
2013-06-19 13:00:00,61.0,61.02,60.99,61.01,419300.0,42.1279,42.1418,42.121,42.1348,419300.0
2013-06-19 13:05:00,61.01,61.07,61.01,61.07,743400.0,42.1348,42.1763,42.1348,42.1763,743400.0
2013-06-19 13:10:00,61.07,61.09,61.06,61.06,318500.0,42.1763,42.1901,42.1694,42.1694,318500.0
2013-06-19 13:15:00,61.06,61.07,61.05,61.06,159000.0,42.1694,42.1763,42.1625,42.1694,159000.0
2013-06-19 13:20:00,61.06,61.08,61.05,61.07,492500.0,42.1694,42.1832,42.1625,42.1763,492500.0
2013-06-19 13:25:00,61.07,61.08,61.06,61.07,70900.0,42.1763,42.1832,42.1694,42.1763,70900.0
2013-06-19 13:30:00,61.06,61.07,61.05,61.06,171300.0,42.1694,42.1763,42.1625,42.1694,171300.0
2013-06-19 13:35:00,61.06,61.08,61.06,61.06,342900.0,42.1694,42.1832,42.1694,42.1694,342900.0
2013-06-19 13:40:00,61.06,61.09,61.06,61.08,166700.0,42.1694,42.1901,42.1694,42.1832,166700.0
2013-06-19 13:45:00,61.09,61.09,61.07,61.08,136800.0,42.1901,42.1901,42.1763,42.1832,136800.0
2013-06-19 13:50:00,61.08,61.1,61.07,61.08,239200.0,42.1832,42.197,42.1763,42.1832,239200.0
2013-06-19 13:55:00,61.09,61.15,61.08,61.14,117500.0,42.1901,42.2315,42.1832,42.2246,117500.0
2013-06-19 14:00:00,61.14,61.18,60.69,60.72,1398300.0,42.2246,42.2523,41.9138,41.9346,1398300.0
2013-06-19 14:05:00,60.71,60.83,60.64,60.78,641100.0,41.9277,42.0105,41.8793,41.976,641100.0
2013-06-19 14:10:00,60.78,60.94,60.71,60.92,886900.0,41.976,42.0865,41.9277,42.0727,886900.0
2013-06-19 14:15:00,60.91,60.92,60.8,60.8,467700.0,42.0658,42.0727,41.9898,41.9898,467700.0
2013-06-19 14:20:00,60.8,60.83,60.64,60.69,414600.0,41.9898,42.0105,41.8793,41.9138,414600.0
2013-06-19 14:25:00,60.69,60.73,60.63,60.71,271700.0,41.9138,41.9415,41.8724,41.9277,271700.0
2013-06-19 14:30:00,60.7,60.74,60.61,60.63,377400.0,41.9208,41.9484,41.8586,41.8724,377400.0
2013-06-19 14:35:00,60.64,60.89,60.54,60.71,582800.0,41.8793,42.052,41.8103,41.9277,582800.0
2013-06-19 14:40:00,60.71,60.73,60.6,60.62,432500.0,41.9277,41.9415,41.8517,41.8655,432500.0
2013-06-19 14:45:00,60.62,60.62,60.42,60.44,254600.0,41.8655,41.8655,41.7274,41.7412,254600.0
2013-06-19 14:50:00,60.44,60.44,60.32,60.32,325200.0,41.7412,41.7412,41.6583,41.6583,325200.0
2013-06-19 14:55:00,60.32,60.34,60.07,60.14,360200.0,41.6583,41.6721,41.4857,41.534,360200.0
2013-06-19 15:00:00,60.14,60.3,60.04,60.27,347300.0,41.534,41.6445,41.4649,41.6238,347300.0
2013-06-19 15:05:00,60.27,60.27,60.16,60.17,208000.0,41.6238,41.6238,41.5478,41.5547,208000.0
2013-06-19 15:10:00,60.16,60.25,60.08,60.14,244500.0,41.5478,41.61,41.4926,41.534,244500.0
2013-06-19 15:15:00,60.13,60.19,60.06,60.09,255300.0,41.5271,41.5685,41.4788,41.4995,255300.0
2013-06-19 15:20:00,60.09,60.22,60.09,60.19,433400.0,41.4995,41.5893,41.4995,41.5685,433400.0
2013-06-19 15:25:00,60.19,60.3,60.18,60.26,232700.0,41.5685,41.6445,41.5616,41.6169,232700.0
2013-06-19 15:30:00,60.26,60.29,60.14,60.14,333700.0,41.6169,41.6376,41.534,41.534,333700.0
2013-06-19 15:35:00,60.15,60.26,60.15,60.18,729700.0,41.5409,41.6169,41.5409,41.5616,729700.0
2013-06-19 15:40:00,60.17,60.2,60.08,60.09,574100.0,41.5547,41.5754,41.4926,41.4995,574100.0
2013-06-19 15:45:00,60.09,60.11,59.94,60.05,1134200.0,41.4995,41.5133,41.3959,41.4719,1134200.0
2013-06-19 15:50:00,60.05,60.1,59.97,60.1,871700.0,41.4719,41.5064,41.4166,41.5064,871700.0
2013-06-19 15:55:00,60.1,60.1,59.94,59.95,3034900.0,41.5064,41.5064,41.3959,41.4028,3034900.0
2013-06-20 09:30:00,58.7,58.72,58.57,58.58,836700.0,40.5395,40.5533,40.4497,40.4566,836700.0
2013-06-20 09:35:00,58.59,58.63,58.48,58.6,971100.0,40.4635,40.4912,40.3876,40.4704,971100.0
2013-06-20 09:40:00,58.6,58.65,58.54,58.64,567500.0,40.4704,40.505,40.429,40.4981,567500.0
2013-06-20 09:45:00,58.64,58.74,58.64,58.73,1108500.0,40.4981,40.5671,40.4981,40.5602,1108500.0
2013-06-20 09:50:00,58.73,58.73,58.65,58.7,396400.0,40.5602,40.5602,40.505,40.5395,396400.0
2013-06-20 09:55:00,58.7,58.71,58.57,58.58,328400.0,40.5395,40.5464,40.4497,40.4566,328400.0
2013-06-20 10:00:00,58.59,58.63,58.45,58.46,770400.0,40.4635,40.4912,40.3669,40.3738,770400.0
2013-06-20 10:05:00,58.46,58.53,58.43,58.5,473600.0,40.3738,40.4221,40.353,40.4014,473600.0
2013-06-20 10:10:00,58.5,58.51,58.33,58.34,628400.0,40.4014,40.4083,40.284,40.2909,628400.0
2013-06-20 10:15:00,58.33,58.35,58.22,58.27,746000.0,40.284,40.2978,40.208,40.2425,746000.0
2013-06-20 10:20:00,58.26,58.36,58.25,58.34,492600.0,40.2356,40.3047,40.2287,40.2909,492600.0
2013-06-20 10:25:00,58.34,58.36,58.23,58.24,696200.0,40.2909,40.3047,40.2149,40.2218,696200.0
2013-06-20 10:30:00,58.24,58.24,58.1,58.1,383000.0,40.2218,40.2218,40.1251,40.1251,383000.0
2013-06-20 10:35:00,58.1,58.23,58.09,58.18,468700.0,40.1251,40.2149,40.1182,40.1804,468700.0
2013-06-20 10:40:00,58.17,58.23,58.13,58.23,487800.0,40.1735,40.2149,40.1459,40.2149,487800.0
2013-06-20 10:45:00,58.23,58.33,58.21,58.32,405100.0,40.2149,40.284,40.2011,40.2771,405100.0
2013-06-20 10:50:00,58.31,58.35,58.3,58.3,952700.0,40.2702,40.2978,40.2633,40.2633,952700.0
2013-06-20 10:55:00,58.31,58.34,58.21,58.21,229200.0,40.2702,40.2909,40.2011,40.2011,229200.0
2013-06-20 11:00:00,58.21,58.22,58.06,58.08,450700.0,40.2011,40.208,40.0975,40.1113,450700.0
2013-06-20 11:05:00,58.08,58.13,58.02,58.02,345700.0,40.1113,40.1459,40.0699,40.0699,345700.0
2013-06-20 11:10:00,58.03,58.11,58.01,58.11,368800.0,40.0768,40.132,40.063,40.132,368800.0
2013-06-20 11:15:00,58.11,58.16,58.08,58.11,265900.0,40.132,40.1666,40.1113,40.132,265900.0
2013-06-20 11:20:00,58.11,58.15,58.11,58.12,500600.0,40.132,40.1597,40.132,40.1389,500600.0
2013-06-20 11:25:00,58.12,58.22,58.11,58.2,562300.0,40.1389,40.208,40.132,40.1942,562300.0
2013-06-20 11:30:00,58.2,58.22,58.09,58.1,493100.0,40.1942,40.208,40.1182,40.1251,493100.0
2013-06-20 11:35:00,58.1,58.18,58.09,58.18,376000.0,40.1251,40.1804,40.1182,40.1804,376000.0
2013-06-20 11:40:00,58.18,58.26,58.17,58.2,426600.0,40.1804,40.2356,40.1735,40.1942,426600.0
2013-06-20 11:45:00,58.2,58.23,58.16,58.18,594200.0,40.1942,40.2149,40.1666,40.1804,594200.0
2013-06-20 11:50:00,58.18,58.25,58.18,58.24,349800.0,40.1804,40.2287,40.1804,40.2218,349800.0
2013-06-20 11:55:00,58.24,58.3,58.24,58.28,300300.0,40.2218,40.2633,40.2218,40.2494,300300.0
2013-06-20 12:00:00,58.28,58.39,58.28,58.34,1263900.0,40.2494,40.3254,40.2494,40.2909,1263900.0
2013-06-20 12:05:00,58.34,58.39,58.33,58.38,629200.0,40.2909,40.3254,40.284,40.3185,629200.0
2013-06-20 12:10:00,58.38,58.42,58.37,58.41,159900.0,40.3185,40.3461,40.3116,40.3392,159900.0
2013-06-20 12:15:00,58.41,58.41,58.36,58.38,201700.0,40.3392,40.3392,40.3047,40.3185,201700.0
2013-06-20 12:20:00,58.38,58.4,58.34,58.38,112300.0,40.3185,40.3323,40.2909,40.3185,112300.0
2013-06-20 12:25:00,58.37,58.4,58.33,58.34,170300.0,40.3116,40.3323,40.284,40.2909,170300.0
2013-06-20 12:30:00,58.34,58.41,58.34,58.36,279300.0,40.2909,40.3392,40.2909,40.3047,279300.0
2013-06-20 12:35:00,58.36,58.38,58.34,58.34,249100.0,40.3047,40.3185,40.2909,40.2909,249100.0
2013-06-20 12:40:00,58.33,58.36,58.33,58.34,394100.0,40.284,40.3047,40.284,40.2909,394100.0
2013-06-20 12:45:00,58.34,58.35,58.31,58.33,207300.0,40.2909,40.2978,40.2702,40.284,207300.0
2013-06-20 12:50:00,58.33,58.34,58.26,58.27,308900.0,40.284,40.2909,40.2356,40.2425,308900.0
2013-06-20 12:55:00,58.28,58.29,58.25,58.27,239300.0,40.2494,40.2564,40.2287,40.2425,239300.0
2013-06-20 13:00:00,58.27,58.27,58.22,58.23,243200.0,40.2425,40.2425,40.208,40.2149,243200.0
2013-06-20 13:05:00,58.23,58.28,58.21,58.27,275800.0,40.2149,40.2494,40.2011,40.2425,275800.0
2013-06-20 13:10:00,58.27,58.29,58.24,58.24,87500.0,40.2425,40.2564,40.2218,40.2218,87500.0
2013-06-20 13:15:00,58.25,58.27,58.15,58.18,256000.0,40.2287,40.2425,40.1597,40.1804,256000.0
2013-06-20 13:20:00,58.18,58.21,58.17,58.21,151700.0,40.1804,40.2011,40.1735,40.2011,151700.0
2013-06-20 13:25:00,58.2,58.21,58.15,58.2,213200.0,40.1942,40.2011,40.1597,40.1942,213200.0
2013-06-20 13:30:00,58.2,58.24,58.19,58.24,217300.0,40.1942,40.2218,40.1873,40.2218,217300.0
2013-06-20 13:35:00,58.24,58.25,58.16,58.17,452800.0,40.2218,40.2287,40.1666,40.1735,452800.0
2013-06-20 13:40:00,58.17,58.22,58.15,58.22,452100.0,40.1735,40.208,40.1597,40.208,452100.0
2013-06-20 13:45:00,58.23,58.28,58.2,58.23,315900.0,40.2149,40.2494,40.1942,40.2149,315900.0
2013-06-20 13:50:00,58.23,58.24,58.16,58.18,205400.0,40.2149,40.2218,40.1666,40.1804,205400.0
2013-06-20 13:55:00,58.17,58.21,58.14,58.19,141300.0,40.1735,40.2011,40.1528,40.1873,141300.0
2013-06-20 14:00:00,58.18,58.21,58.11,58.2,174200.0,40.1804,40.2011,40.132,40.1942,174200.0
2013-06-20 14:05:00,58.2,58.21,58.16,58.17,217800.0,40.1942,40.2011,40.1666,40.1735,217800.0
2013-06-20 14:10:00,58.16,58.17,58.07,58.09,177000.0,40.1666,40.1735,40.1044,40.1182,177000.0
2013-06-20 14:15:00,58.07,58.13,58.07,58.07,579700.0,40.1044,40.1459,40.1044,40.1044,579700.0
2013-06-20 14:20:00,58.08,58.1,57.97,58.03,455200.0,40.1113,40.1251,40.0354,40.0768,455200.0
2013-06-20 14:25:00,58.03,58.1,57.93,57.94,430200.0,40.0768,40.1251,40.0077,40.0146,430200.0
2013-06-20 14:30:00,57.94,57.98,57.91,57.96,361400.0,40.0146,40.0423,39.9939,40.0285,361400.0
2013-06-20 14:35:00,57.95,57.97,57.91,57.91,196400.0,40.0215,40.0354,39.9939,39.9939,196400.0
2013-06-20 14:40:00,57.92,57.96,57.91,57.96,336400.0,40.0008,40.0285,39.9939,40.0285,336400.0
2013-06-20 14:45:00,57.96,57.96,57.92,57.92,151800.0,40.0285,40.0285,40.0008,40.0008,151800.0
2013-06-20 14:50:00,57.93,57.93,57.78,57.78,331900.0,40.0077,40.0077,39.9041,39.9041,331900.0
2013-06-20 14:55:00,57.79,57.81,57.72,57.72,486700.0,39.911,39.9249,39.8627,39.8627,486700.0
2013-06-20 15:00:00,57.73,57.82,57.7,57.79,369600.0,39.8696,39.9318,39.8489,39.911,369600.0
2013-06-20 15:05:00,57.79,57.92,57.78,57.91,256000.0,39.911,40.0008,39.9041,39.9939,256000.0
2013-06-20 15:10:00,57.91,57.92,57.82,57.84,267100.0,39.9939,40.0008,39.9318,39.9456,267100.0
2013-06-20 15:15:00,57.83,57.87,57.79,57.79,415900.0,39.9387,39.9663,39.911,39.911,415900.0
2013-06-20 15:20:00,57.79,57.8,57.7,57.72,540900.0,39.911,39.918,39.8489,39.8627,540900.0
2013-06-20 15:25:00,57.73,57.75,57.72,57.75,356700.0,39.8696,39.8834,39.8627,39.8834,356700.0
2013-06-20 15:30:00,57.75,57.77,57.7,57.7,635700.0,39.8834,39.8972,39.8489,39.8489,635700.0
2013-06-20 15:35:00,57.71,57.74,57.7,57.71,359800.0,39.8558,39.8765,39.8489,39.8558,359800.0
2013-06-20 15:40:00,57.71,57.74,57.69,57.71,513900.0,39.8558,39.8765,39.842,39.8558,513900.0
2013-06-20 15:45:00,57.71,57.72,57.66,57.71,805900.0,39.8558,39.8627,39.8213,39.8558,805900.0
2013-06-20 15:50:00,57.71,57.84,57.7,57.83,1116900.0,39.8558,39.9456,39.8489,39.9387,1116900.0
2013-06-20 15:55:00,57.82,57.88,57.74,57.75,3311200.0,39.9318,39.9732,39.8765,39.8834,3311200.0
2013-06-21 09:30:00,58.42,58.48,58.29,58.39,272500.0,40.3461,40.3876,40.2564,40.3254,272500.0
2013-06-21 09:35:00,58.39,58.39,58.28,58.3,447400.0,40.3254,40.3254,40.2494,40.2633,447400.0
2013-06-21 09:40:00,58.31,58.35,58.22,58.35,670500.0,40.2702,40.2978,40.208,40.2978,670500.0
2013-06-21 09:45:00,58.35,58.41,58.29,58.36,457200.0,40.2978,40.3392,40.2564,40.3047,457200.0
2013-06-21 09:50:00,58.35,58.35,58.24,58.27,310900.0,40.2978,40.2978,40.2218,40.2425,310900.0
2013-06-21 09:55:00,58.27,58.31,58.2,58.2,553400.0,40.2425,40.2702,40.1942,40.1942,553400.0
2013-06-21 10:00:00,58.2,58.32,58.19,58.28,350700.0,40.1942,40.2771,40.1873,40.2494,350700.0
2013-06-21 10:05:00,58.27,58.29,58.21,58.27,317100.0,40.2425,40.2564,40.2011,40.2425,317100.0
2013-06-21 10:10:00,58.26,58.27,58.11,58.16,336000.0,40.2356,40.2425,40.132,40.1666,336000.0
2013-06-21 10:15:00,58.16,58.18,58.04,58.08,463600.0,40.1666,40.1804,40.0837,40.1113,463600.0
2013-06-21 10:20:00,58.08,58.12,58.05,58.07,364400.0,40.1113,40.1389,40.0906,40.1044,364400.0
2013-06-21 10:25:00,58.06,58.06,57.98,58.01,192400.0,40.0975,40.0975,40.0423,40.063,192400.0
2013-06-21 10:30:00,58.01,58.02,57.93,57.94,231100.0,40.063,40.0699,40.0077,40.0146,231100.0
2013-06-21 10:35:00,57.94,57.98,57.9,57.97,370000.0,40.0146,40.0423,39.987,40.0354,370000.0
2013-06-21 10:40:00,57.97,57.98,57.9,57.97,296600.0,40.0354,40.0423,39.987,40.0354,296600.0
2013-06-21 10:45:00,57.98,58.03,57.96,58.02,259900.0,40.0423,40.0768,40.0285,40.0699,259900.0
2013-06-21 10:50:00,58.02,58.07,57.99,58.06,214500.0,40.0699,40.1044,40.0492,40.0975,214500.0
2013-06-21 10:55:00,58.07,58.09,57.99,58.0,201200.0,40.1044,40.1182,40.0492,40.0561,201200.0
2013-06-21 11:00:00,58.0,58.06,57.88,57.89,132700.0,40.0561,40.0975,39.9732,39.9801,132700.0
2013-06-21 11:05:00,57.89,57.99,57.87,57.96,257200.0,39.9801,40.0492,39.9663,40.0285,257200.0
2013-06-21 11:10:00,57.96,57.97,57.84,57.86,151700.0,40.0285,40.0354,39.9456,39.9594,151700.0
2013-06-21 11:15:00,57.85,57.97,57.85,57.91,365100.0,39.9525,40.0354,39.9525,39.9939,365100.0
2013-06-21 11:20:00,57.92,57.92,57.78,57.83,545400.0,40.0008,40.0008,39.9041,39.9387,545400.0
2013-06-21 11:25:00,57.83,57.83,57.67,57.67,1227700.0,39.9387,39.9387,39.8282,39.8282,1227700.0
2013-06-21 11:30:00,57.66,57.66,57.53,57.54,471500.0,39.8213,39.8213,39.7315,39.7384,471500.0
2013-06-21 11:35:00,57.55,57.64,57.55,57.58,309000.0,39.7453,39.8075,39.7453,39.766,309000.0
2013-06-21 11:40:00,57.59,57.63,57.53,57.58,338600.0,39.7729,39.8005,39.7315,39.766,338600.0
2013-06-21 11:45:00,57.58,57.63,57.51,57.55,521600.0,39.766,39.8005,39.7177,39.7453,521600.0
2013-06-21 11:50:00,57.55,57.56,57.43,57.44,179600.0,39.7453,39.7522,39.6624,39.6693,179600.0
2013-06-21 11:55:00,57.44,57.5,57.43,57.45,312200.0,39.6693,39.7108,39.6624,39.6762,312200.0
2013-06-21 12:00:00,57.45,57.59,57.45,57.58,192200.0,39.6762,39.7729,39.6762,39.766,192200.0
2013-06-21 12:05:00,57.58,57.6,57.56,57.57,192300.0,39.766,39.7798,39.7522,39.7591,192300.0
2013-06-21 12:10:00,57.57,57.61,57.55,57.56,140100.0,39.7591,39.7867,39.7453,39.7522,140100.0
2013-06-21 12:15:00,57.57,57.59,57.51,57.54,387100.0,39.7591,39.7729,39.7177,39.7384,387100.0
2013-06-21 12:20:00,57.54,57.55,57.46,57.47,405100.0,39.7384,39.7453,39.6831,39.69,405100.0
2013-06-21 12:25:00,57.47,57.48,57.44,57.47,167600.0,39.69,39.697,39.6693,39.69,167600.0
2013-06-21 12:30:00,57.48,57.49,57.45,57.47,337100.0,39.697,39.7039,39.6762,39.69,337100.0
2013-06-21 12:35:00,57.46,57.52,57.46,57.5,766200.0,39.6831,39.7246,39.6831,39.7108,766200.0
2013-06-21 12:40:00,57.5,57.62,57.49,57.59,503300.0,39.7108,39.7936,39.7039,39.7729,503300.0
2013-06-21 12:45:00,57.59,57.74,57.57,57.71,789400.0,39.7729,39.8765,39.7591,39.8558,789400.0
2013-06-21 12:50:00,57.71,57.73,57.67,57.72,208600.0,39.8558,39.8696,39.8282,39.8627,208600.0
2013-06-21 12:55:00,57.71,57.94,57.69,57.94,624500.0,39.8558,40.0146,39.842,40.0146,624500.0
2013-06-21 13:00:00,57.94,57.96,57.8,57.85,590600.0,40.0146,40.0285,39.918,39.9525,590600.0
2013-06-21 13:05:00,57.86,57.95,57.83,57.95,176200.0,39.9594,40.0215,39.9387,40.0215,176200.0
2013-06-21 13:10:00,57.96,58.02,57.94,58.02,209900.0,40.0285,40.0699,40.0146,40.0699,209900.0
2013-06-21 13:15:00,58.01,58.06,57.99,57.99,224500.0,40.063,40.0975,40.0492,40.0492,224500.0
2013-06-21 13:20:00,58.0,58.0,57.88,57.88,153300.0,40.0561,40.0561,39.9732,39.9732,153300.0
2013-06-21 13:25:00,57.88,57.92,57.87,57.89,115800.0,39.9732,40.0008,39.9663,39.9801,115800.0
2013-06-21 13:30:00,57.88,57.95,57.87,57.95,388500.0,39.9732,40.0215,39.9663,40.0215,388500.0
2013-06-21 13:35:00,57.95,57.97,57.89,57.93,161800.0,40.0215,40.0354,39.9801,40.0077,161800.0
2013-06-21 13:40:00,57.93,57.95,57.88,57.89,114400.0,40.0077,40.0215,39.9732,39.9801,114400.0
2013-06-21 13:45:00,57.89,57.92,57.85,57.87,113000.0,39.9801,40.0008,39.9525,39.9663,113000.0
2013-06-21 13:50:00,57.87,57.88,57.77,57.79,82300.0,39.9663,39.9732,39.8972,39.911,82300.0
2013-06-21 13:55:00,57.8,57.81,57.74,57.78,66900.0,39.918,39.9249,39.8765,39.9041,66900.0
2013-06-21 14:00:00,57.77,57.83,57.75,57.77,119100.0,39.8972,39.9387,39.8834,39.8972,119100.0
2013-06-21 14:05:00,57.76,57.77,57.71,57.73,160800.0,39.8903,39.8972,39.8558,39.8696,160800.0
2013-06-21 14:10:00,57.74,57.84,57.74,57.83,158100.0,39.8765,39.9456,39.8765,39.9387,158100.0
2013-06-21 14:15:00,57.84,57.88,57.82,57.88,175200.0,39.9456,39.9732,39.9318,39.9732,175200.0
2013-06-21 14:20:00,57.88,57.9,57.82,57.86,170000.0,39.9732,39.987,39.9318,39.9594,170000.0
2013-06-21 14:25:00,57.87,57.93,57.85,57.92,189800.0,39.9663,40.0077,39.9525,40.0008,189800.0
2013-06-21 14:30:00,57.92,57.95,57.88,57.94,496600.0,40.0008,40.0215,39.9732,40.0146,496600.0
2013-06-21 14:35:00,57.94,58.01,57.91,57.98,278400.0,40.0146,40.063,39.9939,40.0423,278400.0
2013-06-21 14:40:00,57.98,57.99,57.9,57.94,393400.0,40.0423,40.0492,39.987,40.0146,393400.0
2013-06-21 14:45:00,57.94,58.01,57.94,58.0,381100.0,40.0146,40.063,40.0146,40.0561,381100.0
2013-06-21 14:50:00,58.0,58.03,57.99,58.01,277400.0,40.0561,40.0768,40.0492,40.063,277400.0
2013-06-21 14:55:00,58.0,58.06,57.97,58.06,186900.0,40.0561,40.0975,40.0354,40.0975,186900.0
2013-06-21 15:00:00,58.06,58.07,58.01,58.05,342600.0,40.0975,40.1044,40.063,40.0906,342600.0
2013-06-21 15:05:00,58.06,58.14,58.04,58.11,272400.0,40.0975,40.1528,40.0837,40.132,272400.0
2013-06-21 15:10:00,58.1,58.2,58.1,58.16,353300.0,40.1251,40.1942,40.1251,40.1666,353300.0
2013-06-21 15:15:00,58.16,58.2,58.12,58.12,676200.0,40.1666,40.1942,40.1389,40.1389,676200.0
2013-06-21 15:20:00,58.13,58.15,58.1,58.13,366200.0,40.1459,40.1597,40.1251,40.1459,366200.0
2013-06-21 15:25:00,58.13,58.14,58.1,58.13,375500.0,40.1459,40.1528,40.1251,40.1459,375500.0
2013-06-21 15:30:00,58.13,58.15,58.07,58.07,399500.0,40.1459,40.1597,40.1044,40.1044,399500.0
2013-06-21 15:35:00,58.08,58.12,58.06,58.07,452700.0,40.1113,40.1389,40.0975,40.1044,452700.0
2013-06-21 15:40:00,58.07,58.07,57.99,57.99,253100.0,40.1044,40.1044,40.0492,40.0492,253100.0
2013-06-21 15:45:00,57.99,58.03,57.91,58.03,297400.0,40.0492,40.0768,39.9939,40.0768,297400.0
2013-06-21 15:50:00,58.02,58.04,57.98,58.02,550000.0,40.0699,40.0837,40.0423,40.0699,550000.0
2013-06-21 15:55:00,58.02,58.03,57.93,57.96,1759200.0,40.0699,40.0768,40.0077,40.0285,1759200.0
2013-06-24 09:30:00,56.74,56.77,56.63,56.71,1107500.0,39.1859,39.2066,39.1099,39.1652,1107500.0
2013-06-24 09:35:00,56.71,56.73,56.6,56.61,464300.0,39.1652,39.179,39.0892,39.0961,464300.0
2013-06-24 09:40:00,56.6,56.75,56.6,56.75,313200.0,39.0892,39.1928,39.0892,39.1928,313200.0
2013-06-24 09:45:00,56.74,56.81,56.69,56.79,453300.0,39.1859,39.2342,39.1514,39.2204,453300.0
2013-06-24 09:50:00,56.79,56.81,56.63,56.64,214900.0,39.2204,39.2342,39.1099,39.1168,214900.0
2013-06-24 09:55:00,56.64,56.64,56.56,56.59,345400.0,39.1168,39.1168,39.0616,39.0823,345400.0
2013-06-24 10:00:00,56.59,56.63,56.53,56.62,310900.0,39.0823,39.1099,39.0409,39.103,310900.0
2013-06-24 10:05:00,56.61,56.69,56.58,56.68,128000.0,39.0961,39.1514,39.0754,39.1445,128000.0
2013-06-24 10:10:00,56.67,56.71,56.64,56.69,337200.0,39.1375,39.1652,39.1168,39.1514,337200.0
2013-06-24 10:15:00,56.68,56.73,56.65,56.72,269100.0,39.1445,39.179,39.1237,39.1721,269100.0
2013-06-24 10:20:00,56.71,56.72,56.59,56.6,264100.0,39.1652,39.1721,39.0823,39.0892,264100.0
2013-06-24 10:25:00,56.6,56.65,56.55,56.6,184900.0,39.0892,39.1237,39.0547,39.0892,184900.0
2013-06-24 10:30:00,56.6,56.67,56.56,56.63,282000.0,39.0892,39.1375,39.0616,39.1099,282000.0
2013-06-24 10:35:00,56.63,56.8,56.63,56.8,177300.0,39.1099,39.2273,39.1099,39.2273,177300.0
2013-06-24 10:40:00,56.8,56.83,56.76,56.81,254800.0,39.2273,39.248,39.1997,39.2342,254800.0
2013-06-24 10:45:00,56.81,56.82,56.74,56.8,258800.0,39.2342,39.2411,39.1859,39.2273,258800.0
2013-06-24 10:50:00,56.8,56.83,56.76,56.8,384400.0,39.2273,39.248,39.1997,39.2273,384400.0
2013-06-24 10:55:00,56.8,56.86,56.73,56.74,483600.0,39.2273,39.2688,39.179,39.1859,483600.0
2013-06-24 11:00:00,56.73,56.78,56.7,56.75,481600.0,39.179,39.2135,39.1583,39.1928,481600.0
2013-06-24 11:05:00,56.75,56.81,56.7,56.77,221300.0,39.1928,39.2342,39.1583,39.2066,221300.0
2013-06-24 11:10:00,56.76,56.81,56.7,56.71,326200.0,39.1997,39.2342,39.1583,39.1652,326200.0
2013-06-24 11:15:00,56.71,56.74,56.62,56.62,183100.0,39.1652,39.1859,39.103,39.103,183100.0
2013-06-24 11:20:00,56.62,56.64,56.52,56.58,221700.0,39.103,39.1168,39.034,39.0754,221700.0
2013-06-24 11:25:00,56.57,56.63,56.47,56.48,319300.0,39.0685,39.1099,38.9994,39.0063,319300.0
2013-06-24 11:30:00,56.49,56.57,56.48,56.53,321500.0,39.0132,39.0685,39.0063,39.0409,321500.0
2013-06-24 11:35:00,56.53,56.59,56.52,56.59,116500.0,39.0409,39.0823,39.034,39.0823,116500.0
2013-06-24 11:40:00,56.59,56.65,56.57,56.57,409500.0,39.0823,39.1237,39.0685,39.0685,409500.0
2013-06-24 11:45:00,56.57,56.6,56.52,56.55,189000.0,39.0685,39.0892,39.034,39.0547,189000.0
2013-06-24 11:50:00,56.55,56.61,56.54,56.56,158900.0,39.0547,39.0961,39.0478,39.0616,158900.0
2013-06-24 11:55:00,56.56,56.57,56.51,56.54,207200.0,39.0616,39.0685,39.027,39.0478,207200.0
2013-06-24 12:00:00,56.54,56.6,56.5,56.53,216400.0,39.0478,39.0892,39.0201,39.0409,216400.0
2013-06-24 12:05:00,56.52,56.53,56.46,56.5,159100.0,39.034,39.0409,38.9925,39.0201,159100.0
2013-06-24 12:10:00,56.51,56.56,56.48,56.53,199000.0,39.027,39.0616,39.0063,39.0409,199000.0
2013-06-24 12:15:00,56.54,56.57,56.49,56.49,206600.0,39.0478,39.0685,39.0132,39.0132,206600.0
2013-06-24 12:20:00,56.49,56.52,56.46,56.48,105500.0,39.0132,39.034,38.9925,39.0063,105500.0
2013-06-24 12:25:00,56.48,56.59,56.44,56.55,138900.0,39.0063,39.0823,38.9787,39.0547,138900.0
2013-06-24 12:30:00,56.56,56.64,56.56,56.62,174300.0,39.0616,39.1168,39.0616,39.103,174300.0
2013-06-24 12:35:00,56.63,56.67,56.6,56.61,167400.0,39.1099,39.1375,39.0892,39.0961,167400.0
2013-06-24 12:40:00,56.62,56.67,56.61,56.63,121900.0,39.103,39.1375,39.0961,39.1099,121900.0
2013-06-24 12:45:00,56.63,56.68,56.62,56.65,227300.0,39.1099,39.1445,39.103,39.1237,227300.0
2013-06-24 12:50:00,56.64,56.7,56.63,56.7,729700.0,39.1168,39.1583,39.1099,39.1583,729700.0
2013-06-24 12:55:00,56.69,56.76,56.67,56.74,291400.0,39.1514,39.1997,39.1375,39.1859,291400.0
2013-06-24 13:00:00,56.74,56.76,56.71,56.73,119800.0,39.1859,39.1997,39.1652,39.179,119800.0
2013-06-24 13:05:00,56.72,56.73,56.65,56.68,179000.0,39.1721,39.179,39.1237,39.1445,179000.0
2013-06-24 13:10:00,56.68,56.84,56.66,56.82,343300.0,39.1445,39.255,39.1306,39.2411,343300.0
2013-06-24 13:15:00,56.83,56.86,56.77,56.85,254200.0,39.248,39.2688,39.2066,39.2619,254200.0
2013-06-24 13:20:00,56.86,56.87,56.81,56.85,318000.0,39.2688,39.2757,39.2342,39.2619,318000.0
2013-06-24 13:25:00,56.85,56.88,56.81,56.88,244800.0,39.2619,39.2826,39.2342,39.2826,244800.0
2013-06-24 13:30:00,56.88,56.91,56.85,56.85,269500.0,39.2826,39.3033,39.2619,39.2619,269500.0
2013-06-24 13:35:00,56.86,56.88,56.82,56.86,660600.0,39.2688,39.2826,39.2411,39.2688,660600.0
2013-06-24 13:40:00,56.86,56.98,56.86,56.97,164800.0,39.2688,39.3516,39.2688,39.3447,164800.0
2013-06-24 13:45:00,56.97,56.98,56.89,56.9,201200.0,39.3447,39.3516,39.2895,39.2964,201200.0
2013-06-24 13:50:00,56.91,56.91,56.86,56.9,123100.0,39.3033,39.3033,39.2688,39.2964,123100.0
2013-06-24 13:55:00,56.9,57.01,56.89,57.01,137600.0,39.2964,39.3724,39.2895,39.3724,137600.0
2013-06-24 14:00:00,57.01,57.11,56.97,57.08,197200.0,39.3724,39.4414,39.3447,39.4207,197200.0
2013-06-24 14:05:00,57.08,57.15,57.08,57.12,285400.0,39.4207,39.469,39.4207,39.4483,285400.0
2013-06-24 14:10:00,57.13,57.17,57.07,57.09,190700.0,39.4552,39.4829,39.4138,39.4276,190700.0
2013-06-24 14:15:00,57.08,57.15,57.07,57.15,140400.0,39.4207,39.469,39.4138,39.469,140400.0
2013-06-24 14:20:00,57.16,57.26,57.15,57.16,518500.0,39.476,39.545,39.469,39.476,518500.0
2013-06-24 14:25:00,57.16,57.23,57.15,57.21,179100.0,39.476,39.5243,39.469,39.5105,179100.0
2013-06-24 14:30:00,57.21,57.27,57.19,57.26,247300.0,39.5105,39.5519,39.4967,39.545,247300.0
2013-06-24 14:35:00,57.27,57.32,57.22,57.32,150100.0,39.5519,39.5865,39.5174,39.5865,150100.0
2013-06-24 14:40:00,57.32,57.33,57.26,57.26,95600.0,39.5865,39.5934,39.545,39.545,95600.0
2013-06-24 14:45:00,57.27,57.27,57.17,57.22,264500.0,39.5519,39.5519,39.4829,39.5174,264500.0
2013-06-24 14:50:00,57.23,57.28,57.19,57.19,118100.0,39.5243,39.5588,39.4967,39.4967,118100.0
2013-06-24 14:55:00,57.19,57.21,57.1,57.16,296900.0,39.4967,39.5105,39.4345,39.476,296900.0
2013-06-24 15:00:00,57.15,57.22,57.12,57.18,223700.0,39.469,39.5174,39.4483,39.4898,223700.0
2013-06-24 15:05:00,57.17,57.23,57.17,57.17,149500.0,39.4829,39.5243,39.4829,39.4829,149500.0
2013-06-24 15:10:00,57.17,57.21,57.14,57.14,111000.0,39.4829,39.5105,39.4621,39.4621,111000.0
2013-06-24 15:15:00,57.14,57.14,57.04,57.06,229900.0,39.4621,39.4621,39.3931,39.4069,229900.0
2013-06-24 15:20:00,57.06,57.16,57.05,57.11,184700.0,39.4069,39.476,39.4,39.4414,184700.0
2013-06-24 15:25:00,57.12,57.12,57.05,57.06,127600.0,39.4483,39.4483,39.4,39.4069,127600.0
2013-06-24 15:30:00,57.06,57.17,57.05,57.08,208100.0,39.4069,39.4829,39.4,39.4207,208100.0
2013-06-24 15:35:00,57.09,57.22,57.09,57.21,611100.0,39.4276,39.5174,39.4276,39.5105,611100.0
2013-06-24 15:40:00,57.2,57.2,57.1,57.12,509600.0,39.5036,39.5036,39.4345,39.4483,509600.0
2013-06-24 15:45:00,57.12,57.13,57.01,57.04,546600.0,39.4483,39.4552,39.3724,39.3931,546600.0
2013-06-24 15:50:00,57.04,57.1,57.03,57.1,601900.0,39.3931,39.4345,39.3862,39.4345,601900.0
2013-06-24 15:55:00,57.09,57.1,57.02,57.02,1601700.0,39.4276,39.4345,39.3793,39.3793,1601700.0
2013-06-25 09:30:00,57.53,57.56,57.47,57.48,197900.0,39.7315,39.7522,39.69,39.697,197900.0
2013-06-25 09:35:00,57.48,57.51,57.39,57.5,334100.0,39.697,39.7177,39.6348,39.7108,334100.0
2013-06-25 09:40:00,57.5,57.54,57.47,57.48,236300.0,39.7108,39.7384,39.69,39.697,236300.0
2013-06-25 09:45:00,57.48,57.52,57.41,57.44,244600.0,39.697,39.7246,39.6486,39.6693,244600.0
2013-06-25 09:50:00,57.44,57.46,57.34,57.35,487200.0,39.6693,39.6831,39.6003,39.6072,487200.0
2013-06-25 09:55:00,57.35,57.42,57.29,57.4,409800.0,39.6072,39.6555,39.5657,39.6417,409800.0
2013-06-25 10:00:00,57.4,57.43,57.29,57.39,689600.0,39.6417,39.6624,39.5657,39.6348,689600.0
2013-06-25 10:05:00,57.39,57.39,57.23,57.37,435400.0,39.6348,39.6348,39.5243,39.621,435400.0
2013-06-25 10:10:00,57.37,57.37,57.25,57.28,310900.0,39.621,39.621,39.5381,39.5588,310900.0
2013-06-25 10:15:00,57.29,57.3,57.1,57.13,542100.0,39.5657,39.5726,39.4345,39.4552,542100.0
2013-06-25 10:20:00,57.14,57.28,57.14,57.28,326400.0,39.4621,39.5588,39.4621,39.5588,326400.0
2013-06-25 10:25:00,57.28,57.3,57.2,57.23,248800.0,39.5588,39.5726,39.5036,39.5243,248800.0
2013-06-25 10:30:00,57.23,57.3,57.21,57.29,145700.0,39.5243,39.5726,39.5105,39.5657,145700.0
2013-06-25 10:35:00,57.29,57.35,57.24,57.35,181300.0,39.5657,39.6072,39.5312,39.6072,181300.0
2013-06-25 10:40:00,57.35,57.4,57.32,57.35,220900.0,39.6072,39.6417,39.5865,39.6072,220900.0
2013-06-25 10:45:00,57.36,57.47,57.36,57.47,94000.0,39.6141,39.69,39.6141,39.69,94000.0
2013-06-25 10:50:00,57.47,57.51,57.43,57.5,155700.0,39.69,39.7177,39.6624,39.7108,155700.0
2013-06-25 10:55:00,57.5,57.51,57.47,57.47,165500.0,39.7108,39.7177,39.69,39.69,165500.0
2013-06-25 11:00:00,57.46,57.46,57.38,57.44,182500.0,39.6831,39.6831,39.6279,39.6693,182500.0
2013-06-25 11:05:00,57.44,57.5,57.43,57.5,187700.0,39.6693,39.7108,39.6624,39.7108,187700.0
2013-06-25 11:10:00,57.5,57.51,57.44,57.44,242800.0,39.7108,39.7177,39.6693,39.6693,242800.0
2013-06-25 11:15:00,57.44,57.48,57.43,57.44,256100.0,39.6693,39.697,39.6624,39.6693,256100.0
2013-06-25 11:20:00,57.43,57.46,57.38,57.38,324900.0,39.6624,39.6831,39.6279,39.6279,324900.0
2013-06-25 11:25:00,57.37,57.45,57.36,57.42,538100.0,39.621,39.6762,39.6141,39.6555,538100.0
2013-06-25 11:30:00,57.42,57.48,57.4,57.44,318000.0,39.6555,39.697,39.6417,39.6693,318000.0
2013-06-25 11:35:00,57.46,57.48,57.45,57.48,204100.0,39.6831,39.697,39.6762,39.697,204100.0
2013-06-25 11:40:00,57.48,57.5,57.43,57.46,151500.0,39.697,39.7108,39.6624,39.6831,151500.0
2013-06-25 11:45:00,57.46,57.46,57.41,57.46,106900.0,39.6831,39.6831,39.6486,39.6831,106900.0
2013-06-25 11:50:00,57.47,57.48,57.44,57.44,81500.0,39.69,39.697,39.6693,39.6693,81500.0
2013-06-25 11:55:00,57.43,57.48,57.43,57.47,91100.0,39.6624,39.697,39.6624,39.69,91100.0
2013-06-25 12:00:00,57.47,57.47,57.43,57.45,154600.0,39.69,39.69,39.6624,39.6762,154600.0
2013-06-25 12:05:00,57.45,57.5,57.45,57.48,96000.0,39.6762,39.7108,39.6762,39.697,96000.0
2013-06-25 12:10:00,57.48,57.5,57.48,57.5,23600.0,39.697,39.7108,39.697,39.7108,23600.0
2013-06-25 12:15:00,57.5,57.52,57.48,57.51,129000.0,39.7108,39.7246,39.697,39.7177,129000.0
2013-06-25 12:20:00,57.5,57.51,57.46,57.47,143200.0,39.7108,39.7177,39.6831,39.69,143200.0
2013-06-25 12:25:00,57.47,57.48,57.44,57.46,161700.0,39.69,39.697,39.6693,39.6831,161700.0
2013-06-25 12:30:00,57.46,57.55,57.45,57.54,187800.0,39.6831,39.7453,39.6762,39.7384,187800.0
2013-06-25 12:35:00,57.54,57.56,57.52,57.56,84900.0,39.7384,39.7522,39.7246,39.7522,84900.0
2013-06-25 12:40:00,57.56,57.57,57.52,57.56,243200.0,39.7522,39.7591,39.7246,39.7522,243200.0
2013-06-25 12:45:00,57.56,57.59,57.54,57.57,105200.0,39.7522,39.7729,39.7384,39.7591,105200.0
2013-06-25 12:50:00,57.57,57.63,57.56,57.62,149000.0,39.7591,39.8005,39.7522,39.7936,149000.0
2013-06-25 12:55:00,57.62,57.62,57.58,57.58,169100.0,39.7936,39.7936,39.766,39.766,169100.0
2013-06-25 13:00:00,57.59,57.61,57.58,57.6,76900.0,39.7729,39.7867,39.766,39.7798,76900.0
2013-06-25 13:05:00,57.61,57.61,57.56,57.57,153700.0,39.7867,39.7867,39.7522,39.7591,153700.0
2013-06-25 13:10:00,57.57,57.6,57.55,57.58,467100.0,39.7591,39.7798,39.7453,39.766,467100.0
2013-06-25 13:15:00,57.59,57.59,57.52,57.53,116900.0,39.7729,39.7729,39.7246,39.7315,116900.0
2013-06-25 13:20:00,57.52,57.53,57.48,57.52,108600.0,39.7246,39.7315,39.697,39.7246,108600.0
2013-06-25 13:25:00,57.52,57.54,57.51,57.53,62500.0,39.7246,39.7384,39.7177,39.7315,62500.0
2013-06-25 13:30:00,57.51,57.54,57.48,57.52,67700.0,39.7177,39.7384,39.697,39.7246,67700.0
2013-06-25 13:35:00,57.53,57.55,57.52,57.55,35500.0,39.7315,39.7453,39.7246,39.7453,35500.0
2013-06-25 13:40:00,57.54,57.59,57.52,57.57,63600.0,39.7384,39.7729,39.7246,39.7591,63600.0
2013-06-25 13:45:00,57.57,57.6,57.55,57.58,57000.0,39.7591,39.7798,39.7453,39.766,57000.0
2013-06-25 13:50:00,57.58,57.58,57.54,57.57,164100.0,39.766,39.766,39.7384,39.7591,164100.0
2013-06-25 13:55:00,57.58,57.58,57.54,57.55,247400.0,39.766,39.766,39.7384,39.7453,247400.0
2013-06-25 14:00:00,57.56,57.58,57.52,57.54,148700.0,39.7522,39.766,39.7246,39.7384,148700.0
2013-06-25 14:05:00,57.54,57.58,57.53,57.55,163800.0,39.7384,39.766,39.7315,39.7453,163800.0
2013-06-25 14:10:00,57.56,57.64,57.56,57.63,231100.0,39.7522,39.8075,39.7522,39.8005,231100.0
2013-06-25 14:15:00,57.63,57.66,57.63,57.65,237000.0,39.8005,39.8213,39.8005,39.8144,237000.0
2013-06-25 14:20:00,57.65,57.65,57.57,57.6,78400.0,39.8144,39.8144,39.7591,39.7798,78400.0
2013-06-25 14:25:00,57.61,57.64,57.61,57.64,84100.0,39.7867,39.8075,39.7867,39.8075,84100.0
2013-06-25 14:30:00,57.63,57.7,57.62,57.69,141300.0,39.8005,39.8489,39.7936,39.842,141300.0
2013-06-25 14:35:00,57.69,57.72,57.68,57.68,72200.0,39.842,39.8627,39.8351,39.8351,72200.0
2013-06-25 14:40:00,57.69,57.69,57.65,57.66,102300.0,39.842,39.842,39.8144,39.8213,102300.0
2013-06-25 14:45:00,57.66,57.68,57.63,57.67,121300.0,39.8213,39.8351,39.8005,39.8282,121300.0
2013-06-25 14:50:00,57.67,57.69,57.66,57.69,98400.0,39.8282,39.842,39.8213,39.842,98400.0
2013-06-25 14:55:00,57.69,57.72,57.63,57.65,189600.0,39.842,39.8627,39.8005,39.8144,189600.0
2013-06-25 15:00:00,57.65,57.7,57.64,57.67,1625700.0,39.8144,39.8489,39.8075,39.8282,1625700.0
2013-06-25 15:05:00,57.67,57.7,57.66,57.69,131900.0,39.8282,39.8489,39.8213,39.842,131900.0
2013-06-25 15:10:00,57.69,57.72,57.67,57.68,168000.0,39.842,39.8627,39.8282,39.8351,168000.0
2013-06-25 15:15:00,57.68,57.72,57.67,57.67,167300.0,39.8351,39.8627,39.8282,39.8282,167300.0
2013-06-25 15:20:00,57.67,57.74,57.67,57.72,167000.0,39.8282,39.8765,39.8282,39.8627,167000.0
2013-06-25 15:25:00,57.72,57.76,57.71,57.76,79900.0,39.8627,39.8903,39.8558,39.8903,79900.0
2013-06-25 15:30:00,57.76,57.8,57.75,57.8,165200.0,39.8903,39.918,39.8834,39.918,165200.0
2013-06-25 15:35:00,57.8,57.85,57.79,57.82,610300.0,39.918,39.9525,39.911,39.9318,610300.0
2013-06-25 15:40:00,57.81,57.84,57.77,57.79,279600.0,39.9249,39.9456,39.8972,39.911,279600.0
2013-06-25 15:45:00,57.78,57.82,57.75,57.76,465200.0,39.9041,39.9318,39.8834,39.8903,465200.0
2013-06-25 15:50:00,57.76,57.8,57.73,57.79,614800.0,39.8903,39.918,39.8696,39.911,614800.0
2013-06-25 15:55:00,57.79,57.79,57.74,57.77,1456400.0,39.911,39.911,39.8765,39.8972,1456400.0
2013-06-26 09:30:00,58.03,58.14,58.0,58.12,642900.0,40.0768,40.1528,40.0561,40.1389,642900.0
2013-06-26 09:35:00,58.1,58.11,58.05,58.05,194100.0,40.1251,40.132,40.0906,40.0906,194100.0
2013-06-26 09:40:00,58.06,58.07,58.01,58.02,227500.0,40.0975,40.1044,40.063,40.0699,227500.0
2013-06-26 09:45:00,58.02,58.11,58.02,58.1,254600.0,40.0699,40.132,40.0699,40.1251,254600.0
2013-06-26 09:50:00,58.1,58.13,58.09,58.11,310900.0,40.1251,40.1459,40.1182,40.132,310900.0
2013-06-26 09:55:00,58.1,58.14,58.07,58.11,242800.0,40.1251,40.1528,40.1044,40.132,242800.0
2013-06-26 10:00:00,58.12,58.15,58.08,58.08,218100.0,40.1389,40.1597,40.1113,40.1113,218100.0
2013-06-26 10:05:00,58.08,58.13,58.07,58.12,252700.0,40.1113,40.1459,40.1044,40.1389,252700.0
2013-06-26 10:10:00,58.13,58.13,58.09,58.11,288800.0,40.1459,40.1459,40.1182,40.132,288800.0
2013-06-26 10:15:00,58.1,58.12,58.07,58.08,179100.0,40.1251,40.1389,40.1044,40.1113,179100.0
2013-06-26 10:20:00,58.08,58.18,58.07,58.14,211600.0,40.1113,40.1804,40.1044,40.1528,211600.0
2013-06-26 10:25:00,58.14,58.14,58.07,58.07,222900.0,40.1528,40.1528,40.1044,40.1044,222900.0
2013-06-26 10:30:00,58.06,58.09,57.98,57.99,253200.0,40.0975,40.1182,40.0423,40.0492,253200.0
2013-06-26 10:35:00,57.99,58.05,57.97,58.04,284500.0,40.0492,40.0906,40.0354,40.0837,284500.0
2013-06-26 10:40:00,58.04,58.1,58.02,58.08,253200.0,40.0837,40.1251,40.0699,40.1113,253200.0
2013-06-26 10:45:00,58.09,58.12,58.05,58.06,255900.0,40.1182,40.1389,40.0906,40.0975,255900.0
2013-06-26 10:50:00,58.06,58.07,58.04,58.06,220300.0,40.0975,40.1044,40.0837,40.0975,220300.0
2013-06-26 10:55:00,58.05,58.05,57.99,57.99,318600.0,40.0906,40.0906,40.0492,40.0492,318600.0
2013-06-26 11:00:00,57.98,58.0,57.92,57.92,264100.0,40.0423,40.0561,40.0008,40.0008,264100.0
2013-06-26 11:05:00,57.91,57.93,57.83,57.85,375500.0,39.9939,40.0077,39.9387,39.9525,375500.0
2013-06-26 11:10:00,57.85,57.89,57.83,57.87,303300.0,39.9525,39.9801,39.9387,39.9663,303300.0
2013-06-26 11:15:00,57.86,57.95,57.86,57.91,605200.0,39.9594,40.0215,39.9594,39.9939,605200.0
2013-06-26 11:20:00,57.91,57.91,57.85,57.88,160700.0,39.9939,39.9939,39.9525,39.9732,160700.0
2013-06-26 11:25:00,57.88,57.88,57.81,57.82,2222800.0,39.9732,39.9732,39.9249,39.9318,2222800.0
2013-06-26 11:30:00,57.82,57.86,57.79,57.86,948900.0,39.9318,39.9594,39.911,39.9594,948900.0
2013-06-26 11:35:00,57.87,57.87,57.78,57.84,186000.0,39.9663,39.9663,39.9041,39.9456,186000.0
2013-06-26 11:40:00,57.83,57.84,57.78,57.79,125600.0,39.9387,39.9456,39.9041,39.911,125600.0
2013-06-26 11:45:00,57.79,57.84,57.78,57.83,199200.0,39.911,39.9456,39.9041,39.9387,199200.0
2013-06-26 11:50:00,57.84,57.85,57.8,57.8,106100.0,39.9456,39.9525,39.918,39.918,106100.0
2013-06-26 11:55:00,57.8,57.82,57.78,57.79,167000.0,39.918,39.9318,39.9041,39.911,167000.0
2013-06-26 12:00:00,57.79,57.89,57.79,57.88,132400.0,39.911,39.9801,39.911,39.9732,132400.0
2013-06-26 12:05:00,57.87,57.9,57.86,57.86,213700.0,39.9663,39.987,39.9594,39.9594,213700.0
2013-06-26 12:10:00,57.87,57.89,57.84,57.88,76700.0,39.9663,39.9801,39.9456,39.9732,76700.0
2013-06-26 12:15:00,57.89,57.92,57.88,57.91,138400.0,39.9801,40.0008,39.9732,39.9939,138400.0
2013-06-26 12:20:00,57.9,57.92,57.86,57.86,244800.0,39.987,40.0008,39.9594,39.9594,244800.0
2013-06-26 12:25:00,57.87,57.91,57.86,57.9,114400.0,39.9663,39.9939,39.9594,39.987,114400.0
2013-06-26 12:30:00,57.9,57.91,57.87,57.88,109400.0,39.987,39.9939,39.9663,39.9732,109400.0
2013-06-26 12:35:00,57.87,57.93,57.87,57.93,345300.0,39.9663,40.0077,39.9663,40.0077,345300.0
2013-06-26 12:40:00,57.93,57.95,57.93,57.93,82400.0,40.0077,40.0215,40.0077,40.0077,82400.0
2013-06-26 12:45:00,57.93,57.93,57.89,57.91,114400.0,40.0077,40.0077,39.9801,39.9939,114400.0
2013-06-26 12:50:00,57.91,57.92,57.9,57.9,77000.0,39.9939,40.0008,39.987,39.987,77000.0
2013-06-26 12:55:00,57.9,57.91,57.86,57.87,106100.0,39.987,39.9939,39.9594,39.9663,106100.0
2013-06-26 13:00:00,57.88,57.91,57.86,57.87,84500.0,39.9732,39.9939,39.9594,39.9663,84500.0
2013-06-26 13:05:00,57.86,57.92,57.86,57.89,127600.0,39.9594,40.0008,39.9594,39.9801,127600.0
2013-06-26 13:10:00,57.9,57.95,57.9,57.95,80000.0,39.987,40.0215,39.987,40.0215,80000.0
2013-06-26 13:15:00,57.94,57.97,57.93,57.95,86400.0,40.0146,40.0354,40.0077,40.0215,86400.0
2013-06-26 13:20:00,57.95,57.96,57.93,57.95,78300.0,40.0215,40.0285,40.0077,40.0215,78300.0
2013-06-26 13:25:00,57.96,58.02,57.95,58.02,144600.0,40.0285,40.0699,40.0215,40.0699,144600.0
2013-06-26 13:30:00,58.02,58.02,57.96,57.98,66300.0,40.0699,40.0699,40.0285,40.0423,66300.0
2013-06-26 13:35:00,57.98,58.0,57.98,57.99,122200.0,40.0423,40.0561,40.0423,40.0492,122200.0
2013-06-26 13:40:00,57.98,57.98,57.93,57.95,83400.0,40.0423,40.0423,40.0077,40.0215,83400.0
2013-06-26 13:45:00,57.95,57.97,57.94,57.95,45300.0,40.0215,40.0354,40.0146,40.0215,45300.0
2013-06-26 13:50:00,57.96,57.96,57.94,57.95,101100.0,40.0285,40.0285,40.0146,40.0215,101100.0
2013-06-26 13:55:00,57.95,57.97,57.94,57.96,86700.0,40.0215,40.0354,40.0146,40.0285,86700.0
2013-06-26 14:00:00,57.97,58.01,57.97,57.98,82900.0,40.0354,40.063,40.0354,40.0423,82900.0
2013-06-26 14:05:00,57.99,57.99,57.93,57.97,102800.0,40.0492,40.0492,40.0077,40.0354,102800.0
2013-06-26 14:10:00,57.96,57.97,57.92,57.93,128200.0,40.0285,40.0354,40.0008,40.0077,128200.0
2013-06-26 14:15:00,57.93,57.95,57.9,57.95,498300.0,40.0077,40.0215,39.987,40.0215,498300.0
2013-06-26 14:20:00,57.95,57.99,57.94,57.99,130000.0,40.0215,40.0492,40.0146,40.0492,130000.0
2013-06-26 14:25:00,57.99,58.02,57.98,58.02,168700.0,40.0492,40.0699,40.0423,40.0699,168700.0
2013-06-26 14:30:00,58.02,58.03,57.96,57.97,104400.0,40.0699,40.0768,40.0285,40.0354,104400.0
2013-06-26 14:35:00,57.97,58.0,57.96,57.98,149900.0,40.0354,40.0561,40.0285,40.0423,149900.0
2013-06-26 14:40:00,57.99,58.01,57.97,57.98,165200.0,40.0492,40.063,40.0354,40.0423,165200.0
2013-06-26 14:45:00,57.98,57.98,57.95,57.97,147300.0,40.0423,40.0423,40.0215,40.0354,147300.0
2013-06-26 14:50:00,57.98,57.99,57.95,57.98,137200.0,40.0423,40.0492,40.0215,40.0423,137200.0
2013-06-26 14:55:00,57.98,58.03,57.98,57.99,160000.0,40.0423,40.0768,40.0423,40.0492,160000.0
2013-06-26 15:00:00,57.99,58.08,57.99,58.04,164300.0,40.0492,40.1113,40.0492,40.0837,164300.0
2013-06-26 15:05:00,58.05,58.05,58.02,58.03,62200.0,40.0906,40.0906,40.0699,40.0768,62200.0
2013-06-26 15:10:00,58.03,58.08,58.02,58.08,93800.0,40.0768,40.1113,40.0699,40.1113,93800.0
2013-06-26 15:15:00,58.08,58.08,58.05,58.07,62800.0,40.1113,40.1113,40.0906,40.1044,62800.0
2013-06-26 15:20:00,58.07,58.08,58.05,58.08,114900.0,40.1044,40.1113,40.0906,40.1113,114900.0
2013-06-26 15:25:00,58.07,58.08,58.05,58.08,117600.0,40.1044,40.1113,40.0906,40.1113,117600.0
2013-06-26 15:30:00,58.08,58.09,58.06,58.09,175700.0,40.1113,40.1182,40.0975,40.1182,175700.0
2013-06-26 15:35:00,58.08,58.11,58.08,58.1,154400.0,40.1113,40.132,40.1113,40.1251,154400.0
2013-06-26 15:40:00,58.1,58.11,58.05,58.05,172400.0,40.1251,40.132,40.0906,40.0906,172400.0
2013-06-26 15:45:00,58.06,58.07,58.03,58.05,243900.0,40.0975,40.1044,40.0768,40.0906,243900.0
2013-06-26 15:50:00,58.05,58.07,58.04,58.06,543400.0,40.0906,40.1044,40.0837,40.0975,543400.0
2013-06-26 15:55:00,58.07,58.07,57.98,57.98,1682400.0,40.1044,40.1044,40.0423,40.0423,1682400.0
2013-06-27 09:30:00,57.33,57.39,57.33,57.37,375500.0,40.3875,40.4298,40.3875,40.4157,375500.0
2013-06-27 09:35:00,57.38,57.46,57.38,57.46,266300.0,40.4227,40.4791,40.4227,40.4791,266300.0
2013-06-27 09:40:00,57.46,57.5,57.45,57.48,176500.0,40.4791,40.5073,40.472,40.4932,176500.0
2013-06-27 09:45:00,57.49,57.56,57.48,57.56,341900.0,40.5002,40.5495,40.4932,40.5495,341900.0
2013-06-27 09:50:00,57.55,57.62,57.55,57.62,107500.0,40.5425,40.5918,40.5425,40.5918,107500.0
2013-06-27 09:55:00,57.62,57.66,57.58,57.59,245200.0,40.5918,40.62,40.5636,40.5707,245200.0
2013-06-27 10:00:00,57.59,57.64,57.46,57.46,186200.0,40.5707,40.6059,40.4791,40.4791,186200.0
2013-06-27 10:05:00,57.46,57.5,57.43,57.49,278400.0,40.4791,40.5073,40.458,40.5002,278400.0
2013-06-27 10:10:00,57.49,57.5,57.47,57.49,160600.0,40.5002,40.5073,40.4861,40.5002,160600.0
2013-06-27 10:15:00,57.49,57.51,57.44,57.47,281700.0,40.5002,40.5143,40.465,40.4861,281700.0
2013-06-27 10:20:00,57.48,57.53,57.46,57.52,89800.0,40.4932,40.5284,40.4791,40.5214,89800.0
2013-06-27 10:25:00,57.52,57.61,57.52,57.61,144100.0,40.5214,40.5848,40.5214,40.5848,144100.0
2013-06-27 10:30:00,57.6,57.66,57.59,57.64,127800.0,40.5777,40.62,40.5707,40.6059,127800.0
2013-06-27 10:35:00,57.64,57.68,57.63,57.67,203500.0,40.6059,40.6341,40.5988,40.627,203500.0
2013-06-27 10:40:00,57.67,57.71,57.61,57.63,196000.0,40.627,40.6552,40.5848,40.5988,196000.0
2013-06-27 10:45:00,57.63,57.64,57.58,57.59,64600.0,40.5988,40.6059,40.5636,40.5707,64600.0
2013-06-27 10:50:00,57.59,57.63,57.59,57.6,322600.0,40.5707,40.5988,40.5707,40.5777,322600.0
2013-06-27 10:55:00,57.61,57.62,57.49,57.49,222100.0,40.5848,40.5918,40.5002,40.5002,222100.0
2013-06-27 11:00:00,57.5,57.59,57.49,57.59,195300.0,40.5073,40.5707,40.5002,40.5707,195300.0
2013-06-27 11:05:00,57.59,57.6,57.54,57.54,115200.0,40.5707,40.5777,40.5354,40.5354,115200.0
2013-06-27 11:10:00,57.53,57.55,57.5,57.5,109000.0,40.5284,40.5425,40.5073,40.5073,109000.0
2013-06-27 11:15:00,57.5,57.52,57.48,57.48,182500.0,40.5073,40.5214,40.4932,40.4932,182500.0
2013-06-27 11:20:00,57.48,57.5,57.43,57.45,154800.0,40.4932,40.5073,40.458,40.472,154800.0
2013-06-27 11:25:00,57.46,57.51,57.45,57.48,238100.0,40.4791,40.5143,40.472,40.4932,238100.0
2013-06-27 11:30:00,57.48,57.49,57.44,57.45,259300.0,40.4932,40.5002,40.465,40.472,259300.0
2013-06-27 11:35:00,57.46,57.46,57.44,57.44,118900.0,40.4791,40.4791,40.465,40.465,118900.0
2013-06-27 11:40:00,57.44,57.48,57.44,57.47,213100.0,40.465,40.4932,40.465,40.4861,213100.0
2013-06-27 11:45:00,57.47,57.47,57.45,57.47,119600.0,40.4861,40.4861,40.472,40.4861,119600.0
2013-06-27 11:50:00,57.46,57.48,57.46,57.48,127700.0,40.4791,40.4932,40.4791,40.4932,127700.0
2013-06-27 11:55:00,57.48,57.49,57.45,57.47,116500.0,40.4932,40.5002,40.472,40.4861,116500.0
2013-06-27 12:00:00,57.48,57.49,57.43,57.44,79100.0,40.4932,40.5002,40.458,40.465,79100.0
2013-06-27 12:05:00,57.45,57.46,57.35,57.38,161800.0,40.472,40.4791,40.4016,40.4227,161800.0
2013-06-27 12:10:00,57.37,57.41,57.37,57.4,34200.0,40.4157,40.4439,40.4157,40.4368,34200.0
2013-06-27 12:15:00,57.4,57.42,57.39,57.4,139400.0,40.4368,40.4509,40.4298,40.4368,139400.0
2013-06-27 12:20:00,57.4,57.44,57.38,57.39,158700.0,40.4368,40.465,40.4227,40.4298,158700.0
2013-06-27 12:25:00,57.38,57.4,57.35,57.4,97700.0,40.4227,40.4368,40.4016,40.4368,97700.0
2013-06-27 12:30:00,57.4,57.47,57.39,57.45,231700.0,40.4368,40.4861,40.4298,40.472,231700.0
2013-06-27 12:35:00,57.45,57.45,57.42,57.45,102000.0,40.472,40.472,40.4509,40.472,102000.0
2013-06-27 12:40:00,57.44,57.48,57.44,57.45,87000.0,40.465,40.4932,40.465,40.472,87000.0
2013-06-27 12:45:00,57.45,57.45,57.42,57.43,127900.0,40.472,40.472,40.4509,40.458,127900.0
2013-06-27 12:50:00,57.43,57.43,57.42,57.42,26700.0,40.458,40.458,40.4509,40.4509,26700.0
2013-06-27 12:55:00,57.43,57.46,57.42,57.43,138900.0,40.458,40.4791,40.4509,40.458,138900.0
2013-06-27 13:00:00,57.42,57.53,57.42,57.52,123200.0,40.4509,40.5284,40.4509,40.5214,123200.0
2013-06-27 13:05:00,57.52,57.52,57.47,57.49,102300.0,40.5214,40.5214,40.4861,40.5002,102300.0
2013-06-27 13:10:00,57.48,57.53,57.48,57.49,112900.0,40.4932,40.5284,40.4932,40.5002,112900.0
2013-06-27 13:15:00,57.49,57.52,57.48,57.51,107700.0,40.5002,40.5214,40.4932,40.5143,107700.0
2013-06-27 13:20:00,57.5,57.51,57.48,57.5,58300.0,40.5073,40.5143,40.4932,40.5073,58300.0
2013-06-27 13:25:00,57.49,57.53,57.48,57.51,79500.0,40.5002,40.5284,40.4932,40.5143,79500.0
2013-06-27 13:30:00,57.51,57.57,57.51,57.57,82500.0,40.5143,40.5566,40.5143,40.5566,82500.0
2013-06-27 13:35:00,57.56,57.59,57.54,57.55,115000.0,40.5495,40.5707,40.5354,40.5425,115000.0
2013-06-27 13:40:00,57.55,57.57,57.54,57.55,53400.0,40.5425,40.5566,40.5354,40.5425,53400.0
2013-06-27 13:45:00,57.54,57.57,57.54,57.57,59900.0,40.5354,40.5566,40.5354,40.5566,59900.0
2013-06-27 13:50:00,57.58,57.58,57.54,57.56,45500.0,40.5636,40.5636,40.5354,40.5495,45500.0
2013-06-27 13:55:00,57.55,57.56,57.46,57.48,74300.0,40.5425,40.5495,40.4791,40.4932,74300.0
2013-06-27 14:00:00,57.47,57.48,57.43,57.45,127400.0,40.4861,40.4932,40.458,40.472,127400.0
2013-06-27 14:05:00,57.46,57.47,57.41,57.43,143100.0,40.4791,40.4861,40.4439,40.458,143100.0
2013-06-27 14:10:00,57.43,57.45,57.4,57.44,296800.0,40.458,40.472,40.4368,40.465,296800.0
2013-06-27 14:15:00,57.43,57.45,57.42,57.44,91500.0,40.458,40.472,40.4509,40.465,91500.0
2013-06-27 14:20:00,57.44,57.46,57.43,57.43,70100.0,40.465,40.4791,40.458,40.458,70100.0
2013-06-27 14:25:00,57.43,57.49,57.42,57.49,116400.0,40.458,40.5002,40.4509,40.5002,116400.0
2013-06-27 14:30:00,57.5,57.56,57.48,57.52,162900.0,40.5073,40.5495,40.4932,40.5214,162900.0
2013-06-27 14:35:00,57.52,57.54,57.51,57.52,159600.0,40.5214,40.5354,40.5143,40.5214,159600.0
2013-06-27 14:40:00,57.52,57.54,57.48,57.49,452900.0,40.5214,40.5354,40.4932,40.5002,452900.0
2013-06-27 14:45:00,57.48,57.53,57.46,57.51,101000.0,40.4932,40.5284,40.4791,40.5143,101000.0
2013-06-27 14:50:00,57.51,57.54,57.5,57.51,91800.0,40.5143,40.5354,40.5073,40.5143,91800.0
2013-06-27 14:55:00,57.51,57.54,57.51,57.53,112200.0,40.5143,40.5354,40.5143,40.5284,112200.0
2013-06-27 15:00:00,57.53,57.54,57.49,57.49,318500.0,40.5284,40.5354,40.5002,40.5002,318500.0
2013-06-27 15:05:00,57.5,57.52,57.47,57.51,938800.0,40.5073,40.5214,40.4861,40.5143,938800.0
2013-06-27 15:10:00,57.51,57.54,57.49,57.54,65700.0,40.5143,40.5354,40.5002,40.5354,65700.0
2013-06-27 15:15:00,57.54,57.55,57.51,57.51,47500.0,40.5354,40.5425,40.5143,40.5143,47500.0
2013-06-27 15:20:00,57.52,57.54,57.51,57.53,69500.0,40.5214,40.5354,40.5143,40.5284,69500.0
2013-06-27 15:25:00,57.53,57.56,57.53,57.55,150000.0,40.5284,40.5495,40.5284,40.5425,150000.0
2013-06-27 15:30:00,57.54,57.57,57.52,57.52,134200.0,40.5354,40.5566,40.5214,40.5214,134200.0
2013-06-27 15:35:00,57.52,57.53,57.5,57.52,127900.0,40.5214,40.5284,40.5073,40.5214,127900.0
2013-06-27 15:40:00,57.52,57.54,57.5,57.51,198300.0,40.5214,40.5354,40.5073,40.5143,198300.0
2013-06-27 15:45:00,57.51,57.54,57.51,57.52,433800.0,40.5143,40.5354,40.5143,40.5214,433800.0
2013-06-27 15:50:00,57.51,57.51,57.48,57.49,790600.0,40.5143,40.5143,40.4932,40.5002,790600.0
2013-06-27 15:55:00,57.49,57.51,57.43,57.43,1368400.0,40.5002,40.5143,40.458,40.458,1368400.0
2013-06-28 09:30:00,57.31,57.36,57.27,57.34,348200.0,40.3734,40.4086,40.3452,40.3945,348200.0
2013-06-28 09:35:00,57.34,57.41,57.32,57.4,304200.0,40.3945,40.4439,40.3805,40.4368,304200.0
2013-06-28 09:40:00,57.4,57.41,57.35,57.37,177100.0,40.4368,40.4439,40.4016,40.4157,177100.0
2013-06-28 09:45:00,57.37,57.41,57.25,57.27,395700.0,40.4157,40.4439,40.3311,40.3452,395700.0
2013-06-28 09:50:00,57.28,57.28,57.17,57.21,293700.0,40.3523,40.3523,40.2748,40.303,293700.0
2013-06-28 09:55:00,57.21,57.24,57.13,57.16,184900.0,40.303,40.3241,40.2466,40.2677,184900.0
2013-06-28 10:00:00,57.16,57.26,57.15,57.24,171500.0,40.2677,40.3382,40.2607,40.3241,171500.0
2013-06-28 10:05:00,57.24,57.25,57.09,57.19,413500.0,40.3241,40.3311,40.2184,40.2889,413500.0
2013-06-28 10:10:00,57.19,57.22,57.12,57.22,262400.0,40.2889,40.31,40.2396,40.31,262400.0
2013-06-28 10:15:00,57.21,57.27,57.2,57.24,271200.0,40.303,40.3452,40.2959,40.3241,271200.0
2013-06-28 10:20:00,57.23,57.25,57.19,57.25,310800.0,40.3171,40.3311,40.2889,40.3311,310800.0
2013-06-28 10:25:00,57.25,57.28,57.2,57.28,242400.0,40.3311,40.3523,40.2959,40.3523,242400.0
2013-06-28 10:30:00,57.28,57.38,57.28,57.33,262200.0,40.3523,40.4227,40.3523,40.3875,262200.0
2013-06-28 10:35:00,57.33,57.44,57.33,57.43,448200.0,40.3875,40.465,40.3875,40.458,448200.0
2013-06-28 10:40:00,57.43,57.44,57.36,57.39,139200.0,40.458,40.465,40.4086,40.4298,139200.0
2013-06-28 10:45:00,57.4,57.4,57.32,57.33,190200.0,40.4368,40.4368,40.3805,40.3875,190200.0
2013-06-28 10:50:00,57.33,57.42,57.33,57.42,268100.0,40.3875,40.4509,40.3875,40.4509,268100.0
2013-06-28 10:55:00,57.43,57.45,57.4,57.4,168700.0,40.458,40.472,40.4368,40.4368,168700.0
2013-06-28 11:00:00,57.39,57.51,57.39,57.51,146500.0,40.4298,40.5143,40.4298,40.5143,146500.0
2013-06-28 11:05:00,57.5,57.56,57.5,57.55,497600.0,40.5073,40.5495,40.5073,40.5425,497600.0
2013-06-28 11:10:00,57.56,57.6,57.53,57.56,87800.0,40.5495,40.5777,40.5284,40.5495,87800.0
2013-06-28 11:15:00,57.56,57.57,57.46,57.47,259300.0,40.5495,40.5566,40.4791,40.4861,259300.0
2013-06-28 11:20:00,57.47,57.51,57.43,57.44,155200.0,40.4861,40.5143,40.458,40.465,155200.0
2013-06-28 11:25:00,57.44,57.45,57.26,57.28,484000.0,40.465,40.472,40.3382,40.3523,484000.0
2013-06-28 11:30:00,57.28,57.37,57.28,57.29,458600.0,40.3523,40.4157,40.3523,40.3593,458600.0
2013-06-28 11:35:00,57.28,57.35,57.24,57.35,142300.0,40.3523,40.4016,40.3241,40.4016,142300.0
2013-06-28 11:40:00,57.36,57.36,57.27,57.34,251200.0,40.4086,40.4086,40.3452,40.3945,251200.0
2013-06-28 11:45:00,57.33,57.44,57.3,57.42,55900.0,40.3875,40.465,40.3664,40.4509,55900.0
2013-06-28 11:50:00,57.42,57.42,57.37,57.39,216000.0,40.4509,40.4509,40.4157,40.4298,216000.0
2013-06-28 11:55:00,57.4,57.42,57.36,57.4,90000.0,40.4368,40.4509,40.4086,40.4368,90000.0
2013-06-28 12:00:00,57.39,57.4,57.31,57.31,56200.0,40.4298,40.4368,40.3734,40.3734,56200.0
2013-06-28 12:05:00,57.31,57.31,57.21,57.21,181900.0,40.3734,40.3734,40.303,40.303,181900.0
2013-06-28 12:10:00,57.2,57.24,57.16,57.21,101300.0,40.2959,40.3241,40.2677,40.303,101300.0
2013-06-28 12:15:00,57.22,57.22,57.19,57.19,52100.0,40.31,40.31,40.2889,40.2889,52100.0
2013-06-28 12:20:00,57.2,57.2,57.14,57.17,78500.0,40.2959,40.2959,40.2537,40.2748,78500.0
2013-06-28 12:25:00,57.17,57.25,57.16,57.24,109400.0,40.2748,40.3311,40.2677,40.3241,109400.0
2013-06-28 12:30:00,57.24,57.24,57.16,57.2,87400.0,40.3241,40.3241,40.2677,40.2959,87400.0
2013-06-28 12:35:00,57.2,57.28,57.2,57.28,76900.0,40.2959,40.3523,40.2959,40.3523,76900.0
2013-06-28 12:40:00,57.27,57.28,57.21,57.23,93000.0,40.3452,40.3523,40.303,40.3171,93000.0
2013-06-28 12:45:00,57.24,57.27,57.23,57.25,37100.0,40.3241,40.3452,40.3171,40.3311,37100.0
2013-06-28 12:50:00,57.24,57.3,57.23,57.29,53300.0,40.3241,40.3664,40.3171,40.3593,53300.0
2013-06-28 12:55:00,57.29,57.3,57.25,57.26,33800.0,40.3593,40.3664,40.3311,40.3382,33800.0
2013-06-28 13:00:00,57.26,57.26,57.21,57.24,59400.0,40.3382,40.3382,40.303,40.3241,59400.0
2013-06-28 13:05:00,57.23,57.28,57.23,57.28,36200.0,40.3171,40.3523,40.3171,40.3523,36200.0
2013-06-28 13:10:00,57.27,57.33,57.26,57.3,83700.0,40.3452,40.3875,40.3382,40.3664,83700.0
2013-06-28 13:15:00,57.29,57.36,57.29,57.35,82100.0,40.3593,40.4086,40.3593,40.4016,82100.0
2013-06-28 13:20:00,57.35,57.37,57.34,57.36,192700.0,40.4016,40.4157,40.3945,40.4086,192700.0
2013-06-28 13:25:00,57.35,57.36,57.33,57.33,244600.0,40.4016,40.4086,40.3875,40.3875,244600.0
2013-06-28 13:30:00,57.34,57.37,57.33,57.36,111600.0,40.3945,40.4157,40.3875,40.4086,111600.0
2013-06-28 13:35:00,57.36,57.38,57.35,57.35,71500.0,40.4086,40.4227,40.4016,40.4016,71500.0
2013-06-28 13:40:00,57.34,57.38,57.32,57.37,206000.0,40.3945,40.4227,40.3805,40.4157,206000.0
2013-06-28 13:45:00,57.37,57.4,57.37,57.38,67700.0,40.4157,40.4368,40.4157,40.4227,67700.0
2013-06-28 13:50:00,57.38,57.41,57.36,57.4,45700.0,40.4227,40.4439,40.4086,40.4368,45700.0
2013-06-28 13:55:00,57.4,57.43,57.4,57.42,75200.0,40.4368,40.458,40.4368,40.4509,75200.0
2013-06-28 14:00:00,57.43,57.45,57.42,57.42,54900.0,40.458,40.472,40.4509,40.4509,54900.0
2013-06-28 14:05:00,57.43,57.46,57.42,57.44,114300.0,40.458,40.4791,40.4509,40.465,114300.0
2013-06-28 14:10:00,57.45,57.47,57.44,57.45,70400.0,40.472,40.4861,40.465,40.472,70400.0
2013-06-28 14:15:00,57.45,57.45,57.4,57.41,85800.0,40.472,40.472,40.4368,40.4439,85800.0
2013-06-28 14:20:00,57.4,57.4,57.36,57.37,161900.0,40.4368,40.4368,40.4086,40.4157,161900.0
2013-06-28 14:25:00,57.37,57.4,57.37,57.38,78000.0,40.4157,40.4368,40.4157,40.4227,78000.0
2013-06-28 14:30:00,57.38,57.41,57.38,57.4,95400.0,40.4227,40.4439,40.4227,40.4368,95400.0
2013-06-28 14:35:00,57.41,57.44,57.39,57.42,490000.0,40.4439,40.465,40.4298,40.4509,490000.0
2013-06-28 14:40:00,57.43,57.44,57.36,57.38,130700.0,40.458,40.465,40.4086,40.4227,130700.0
2013-06-28 14:45:00,57.38,57.42,57.37,57.41,129300.0,40.4227,40.4509,40.4157,40.4439,129300.0
2013-06-28 14:50:00,57.41,57.43,57.4,57.42,45500.0,40.4439,40.458,40.4368,40.4509,45500.0
2013-06-28 14:55:00,57.42,57.44,57.38,57.44,177700.0,40.4509,40.465,40.4227,40.465,177700.0
2013-06-28 15:00:00,57.44,57.44,57.34,57.34,156000.0,40.465,40.465,40.3945,40.3945,156000.0
2013-06-28 15:05:00,57.34,57.37,57.33,57.34,77900.0,40.3945,40.4157,40.3875,40.3945,77900.0
2013-06-28 15:10:00,57.34,57.34,57.3,57.34,291200.0,40.3945,40.3945,40.3664,40.3945,291200.0
2013-06-28 15:15:00,57.34,57.42,57.34,57.41,87000.0,40.3945,40.4509,40.3945,40.4439,87000.0
2013-06-28 15:20:00,57.41,57.43,57.36,57.39,79600.0,40.4439,40.458,40.4086,40.4298,79600.0
2013-06-28 15:25:00,57.39,57.45,57.38,57.44,234600.0,40.4298,40.472,40.4227,40.465,234600.0
2013-06-28 15:30:00,57.44,57.5,57.43,57.48,432000.0,40.465,40.5073,40.458,40.4932,432000.0
2013-06-28 15:35:00,57.49,57.51,57.47,57.5,199500.0,40.5002,40.5143,40.4861,40.5073,199500.0
2013-06-28 15:40:00,57.49,57.53,57.49,57.51,283000.0,40.5002,40.5284,40.5002,40.5143,283000.0
2013-06-28 15:45:00,57.51,57.52,57.45,57.46,394700.0,40.5143,40.5214,40.472,40.4791,394700.0
2013-06-28 15:50:00,57.46,57.5,57.44,57.47,527700.0,40.4791,40.5073,40.465,40.4861,527700.0
2013-06-28 15:55:00,57.46,57.47,57.29,57.29,3591000.0,40.4791,40.4861,40.3593,40.3593,3591000.0
2013-07-01 09:30:00,57.81,57.88,57.77,57.8,368000.0,40.7257,40.775,40.6975,40.7186,368000.0
2013-07-01 09:35:00,57.81,57.87,57.8,57.85,205400.0,40.7257,40.7679,40.7186,40.7538,205400.0
2013-07-01 09:40:00,57.85,57.9,57.81,57.85,396100.0,40.7538,40.7891,40.7257,40.7538,396100.0
2013-07-01 09:45:00,57.86,57.89,57.82,57.88,315500.0,40.7609,40.782,40.7327,40.775,315500.0
2013-07-01 09:50:00,57.88,57.89,57.84,57.88,353700.0,40.775,40.782,40.7468,40.775,353700.0
2013-07-01 09:55:00,57.88,57.92,57.87,57.87,235700.0,40.775,40.8031,40.7679,40.7679,235700.0
2013-07-01 10:00:00,57.87,58.02,57.84,58.0,312600.0,40.7679,40.8736,40.7468,40.8595,312600.0
2013-07-01 10:05:00,58.01,58.01,57.95,57.97,333100.0,40.8665,40.8665,40.8243,40.8384,333100.0
2013-07-01 10:10:00,57.98,58.0,57.97,57.99,136800.0,40.8454,40.8595,40.8384,40.8525,136800.0
2013-07-01 10:15:00,58.0,58.02,57.98,57.98,208600.0,40.8595,40.8736,40.8454,40.8454,208600.0
2013-07-01 10:20:00,57.98,58.0,57.92,57.93,244500.0,40.8454,40.8595,40.8031,40.8102,244500.0
2013-07-01 10:25:00,57.94,57.94,57.9,57.9,198000.0,40.8172,40.8172,40.7891,40.7891,198000.0
2013-07-01 10:30:00,57.9,57.93,57.89,57.93,108400.0,40.7891,40.8102,40.782,40.8102,108400.0
2013-07-01 10:35:00,57.93,57.93,57.87,57.9,244300.0,40.8102,40.8102,40.7679,40.7891,244300.0
2013-07-01 10:40:00,57.88,57.92,57.87,57.9,83400.0,40.775,40.8031,40.7679,40.7891,83400.0
2013-07-01 10:45:00,57.9,57.92,57.86,57.91,212500.0,40.7891,40.8031,40.7609,40.7961,212500.0
2013-07-01 10:50:00,57.91,57.95,57.91,57.94,136500.0,40.7961,40.8243,40.7961,40.8172,136500.0
2013-07-01 10:55:00,57.93,57.95,57.87,57.87,198000.0,40.8102,40.8243,40.7679,40.7679,198000.0
2013-07-01 11:00:00,57.87,57.91,57.86,57.87,162800.0,40.7679,40.7961,40.7609,40.7679,162800.0
2013-07-01 11:05:00,57.87,57.91,57.87,57.91,274900.0,40.7679,40.7961,40.7679,40.7961,274900.0
2013-07-01 11:10:00,57.91,57.93,57.9,57.92,138600.0,40.7961,40.8102,40.7891,40.8031,138600.0
2013-07-01 11:15:00,57.92,57.94,57.89,57.94,140400.0,40.8031,40.8172,40.782,40.8172,140400.0
2013-07-01 11:20:00,57.93,57.95,57.91,57.94,179300.0,40.8102,40.8243,40.7961,40.8172,179300.0
2013-07-01 11:25:00,57.93,57.95,57.9,57.94,338100.0,40.8102,40.8243,40.7891,40.8172,338100.0
2013-07-01 11:30:00,57.95,58.04,57.94,58.03,367100.0,40.8243,40.8877,40.8172,40.8806,367100.0
2013-07-01 11:35:00,58.03,58.05,57.96,57.98,267300.0,40.8806,40.8947,40.8313,40.8454,267300.0
2013-07-01 11:40:00,57.98,58.02,57.96,58.02,160000.0,40.8454,40.8736,40.8313,40.8736,160000.0
2013-07-01 11:45:00,58.02,58.03,58.0,58.02,143400.0,40.8736,40.8806,40.8595,40.8736,143400.0
2013-07-01 11:50:00,58.02,58.03,58.01,58.02,103200.0,40.8736,40.8806,40.8665,40.8736,103200.0
2013-07-01 11:55:00,58.03,58.08,58.02,58.06,150000.0,40.8806,40.9159,40.8736,40.9018,150000.0
2013-07-01 12:00:00,58.06,58.08,58.05,58.08,80800.0,40.9018,40.9159,40.8947,40.9159,80800.0
2013-07-01 12:05:00,58.07,58.08,58.03,58.06,60600.0,40.9088,40.9159,40.8806,40.9018,60600.0
2013-07-01 12:10:00,58.06,58.07,58.03,58.05,71800.0,40.9018,40.9088,40.8806,40.8947,71800.0
2013-07-01 12:15:00,58.04,58.05,58.0,58.0,121800.0,40.8877,40.8947,40.8595,40.8595,121800.0
2013-07-01 12:20:00,58.01,58.02,57.96,57.96,140600.0,40.8665,40.8736,40.8313,40.8313,140600.0
2013-07-01 12:25:00,57.97,57.98,57.95,57.96,218600.0,40.8384,40.8454,40.8243,40.8313,218600.0
2013-07-01 12:30:00,57.96,57.98,57.94,57.97,198600.0,40.8313,40.8454,40.8172,40.8384,198600.0
2013-07-01 12:35:00,57.97,58.0,57.96,58.0,64900.0,40.8384,40.8595,40.8313,40.8595,64900.0
2013-07-01 12:40:00,58.0,58.01,57.99,57.99,34600.0,40.8595,40.8665,40.8525,40.8525,34600.0
2013-07-01 12:45:00,57.99,58.03,57.97,58.0,87000.0,40.8525,40.8806,40.8384,40.8595,87000.0
2013-07-01 12:50:00,58.0,58.03,58.0,58.01,87300.0,40.8595,40.8806,40.8595,40.8665,87300.0
2013-07-01 12:55:00,58.0,58.01,57.97,57.98,68000.0,40.8595,40.8665,40.8384,40.8454,68000.0
2013-07-01 13:00:00,57.97,57.99,57.95,57.98,51200.0,40.8384,40.8525,40.8243,40.8454,51200.0
2013-07-01 13:05:00,57.98,57.98,57.96,57.96,80400.0,40.8454,40.8454,40.8313,40.8313,80400.0
2013-07-01 13:10:00,57.96,57.97,57.94,57.95,226700.0,40.8313,40.8384,40.8172,40.8243,226700.0
2013-07-01 13:15:00,57.95,57.96,57.93,57.95,179500.0,40.8243,40.8313,40.8102,40.8243,179500.0
2013-07-01 13:20:00,57.95,58.0,57.94,57.99,70200.0,40.8243,40.8595,40.8172,40.8525,70200.0
2013-07-01 13:25:00,58.0,58.01,57.98,57.99,42000.0,40.8595,40.8665,40.8454,40.8525,42000.0
2013-07-01 13:30:00,58.0,58.01,57.98,57.99,61200.0,40.8595,40.8665,40.8454,40.8525,61200.0
2013-07-01 13:35:00,57.99,57.99,57.95,57.96,66800.0,40.8525,40.8525,40.8243,40.8313,66800.0
2013-07-01 13:40:00,57.95,57.97,57.89,57.9,40600.0,40.8243,40.8384,40.782,40.7891,40600.0
2013-07-01 13:45:00,57.89,57.92,57.89,57.9,33700.0,40.782,40.8031,40.782,40.7891,33700.0
2013-07-01 13:50:00,57.89,57.9,57.87,57.88,32600.0,40.782,40.7891,40.7679,40.775,32600.0
2013-07-01 13:55:00,57.87,57.87,57.82,57.83,114900.0,40.7679,40.7679,40.7327,40.7397,114900.0
2013-07-01 14:00:00,57.83,57.88,57.83,57.86,51800.0,40.7397,40.775,40.7397,40.7609,51800.0
2013-07-01 14:05:00,57.86,57.88,57.85,57.87,47900.0,40.7609,40.775,40.7538,40.7679,47900.0
2013-07-01 14:10:00,57.88,57.88,57.82,57.83,60000.0,40.775,40.775,40.7327,40.7397,60000.0
2013-07-01 14:15:00,57.82,57.83,57.81,57.82,92000.0,40.7327,40.7397,40.7257,40.7327,92000.0
2013-07-01 14:20:00,57.81,57.81,57.76,57.76,93600.0,40.7257,40.7257,40.6904,40.6904,93600.0
2013-07-01 14:25:00,57.77,57.81,57.76,57.8,73600.0,40.6975,40.7257,40.6904,40.7186,73600.0
2013-07-01 14:30:00,57.8,57.82,57.79,57.81,51500.0,40.7186,40.7327,40.7116,40.7257,51500.0
2013-07-01 14:35:00,57.81,57.82,57.79,57.8,136700.0,40.7257,40.7327,40.7116,40.7186,136700.0
2013-07-01 14:40:00,57.8,57.85,57.78,57.85,76200.0,40.7186,40.7538,40.7045,40.7538,76200.0
2013-07-01 14:45:00,57.85,57.87,57.83,57.84,63300.0,40.7538,40.7679,40.7397,40.7468,63300.0
2013-07-01 14:50:00,57.83,57.88,57.83,57.88,275400.0,40.7397,40.775,40.7397,40.775,275400.0
2013-07-01 14:55:00,57.87,57.89,57.86,57.87,91800.0,40.7679,40.782,40.7609,40.7679,91800.0
2013-07-01 15:00:00,57.87,57.93,57.87,57.92,196300.0,40.7679,40.8102,40.7679,40.8031,196300.0
2013-07-01 15:05:00,57.92,57.94,57.92,57.92,169300.0,40.8031,40.8172,40.8031,40.8031,169300.0
2013-07-01 15:10:00,57.93,57.94,57.9,57.92,299600.0,40.8102,40.8172,40.7891,40.8031,299600.0
2013-07-01 15:15:00,57.92,57.93,57.9,57.9,177500.0,40.8031,40.8102,40.7891,40.7891,177500.0
2013-07-01 15:20:00,57.9,57.92,57.87,57.91,327700.0,40.7891,40.8031,40.7679,40.7961,327700.0
2013-07-01 15:25:00,57.9,57.92,57.88,57.89,218300.0,40.7891,40.8031,40.775,40.782,218300.0
2013-07-01 15:30:00,57.89,57.89,57.81,57.84,187900.0,40.782,40.782,40.7257,40.7468,187900.0
2013-07-01 15:35:00,57.84,57.86,57.78,57.8,187500.0,40.7468,40.7609,40.7045,40.7186,187500.0
2013-07-01 15:40:00,57.8,57.8,57.76,57.78,267100.0,40.7186,40.7186,40.6904,40.7045,267100.0
2013-07-01 15:45:00,57.78,57.81,57.78,57.79,155500.0,40.7045,40.7257,40.7045,40.7116,155500.0
2013-07-01 15:50:00,57.79,57.79,57.75,57.79,321800.0,40.7116,40.7116,40.6834,40.7116,321800.0
2013-07-01 15:55:00,57.79,57.84,57.79,57.83,1307400.0,40.7116,40.7468,40.7116,40.7397,1307400.0
2013-07-02 09:30:00,57.76,57.86,57.74,57.83,338000.0,40.6904,40.7609,40.6763,40.7397,338000.0
2013-07-02 09:35:00,57.83,57.91,57.83,57.89,149900.0,40.7397,40.7961,40.7397,40.782,149900.0
2013-07-02 09:40:00,57.9,57.95,57.84,57.94,170400.0,40.7891,40.8243,40.7468,40.8172,170400.0
2013-07-02 09:45:00,57.93,58.03,57.92,58.0,218800.0,40.8102,40.8806,40.8031,40.8595,218800.0
2013-07-02 09:50:00,58.0,58.03,57.98,57.99,182600.0,40.8595,40.8806,40.8454,40.8525,182600.0
2013-07-02 09:55:00,58.0,58.02,57.93,57.94,81900.0,40.8595,40.8736,40.8102,40.8172,81900.0
2013-07-02 10:00:00,57.95,58.01,57.92,57.95,267400.0,40.8243,40.8665,40.8031,40.8243,267400.0
2013-07-02 10:05:00,57.95,58.0,57.95,57.96,206500.0,40.8243,40.8595,40.8243,40.8313,206500.0
2013-07-02 10:10:00,57.95,57.98,57.93,57.97,123700.0,40.8243,40.8454,40.8102,40.8384,123700.0
2013-07-02 10:15:00,57.96,58.0,57.96,57.98,84200.0,40.8313,40.8595,40.8313,40.8454,84200.0
2013-07-02 10:20:00,57.98,58.03,57.98,58.0,128500.0,40.8454,40.8806,40.8454,40.8595,128500.0
2013-07-02 10:25:00,58.0,58.02,57.98,58.01,80800.0,40.8595,40.8736,40.8454,40.8665,80800.0
2013-07-02 10:30:00,58.0,58.02,57.96,58.01,81300.0,40.8595,40.8736,40.8313,40.8665,81300.0
2013-07-02 10:35:00,58.0,58.05,58.0,58.04,273400.0,40.8595,40.8947,40.8595,40.8877,273400.0
2013-07-02 10:40:00,58.04,58.08,58.04,58.04,124800.0,40.8877,40.9159,40.8877,40.8877,124800.0
2013-07-02 10:45:00,58.05,58.09,58.03,58.05,205900.0,40.8947,40.9229,40.8806,40.8947,205900.0
2013-07-02 10:50:00,58.05,58.07,58.03,58.04,204200.0,40.8947,40.9088,40.8806,40.8877,204200.0
2013-07-02 10:55:00,58.04,58.09,58.04,58.07,81500.0,40.8877,40.9229,40.8877,40.9088,81500.0
2013-07-02 11:00:00,58.07,58.08,58.02,58.02,75700.0,40.9088,40.9159,40.8736,40.8736,75700.0
2013-07-02 11:05:00,58.01,58.05,58.01,58.03,53500.0,40.8665,40.8947,40.8665,40.8806,53500.0
2013-07-02 11:10:00,58.02,58.03,58.0,58.01,81500.0,40.8736,40.8806,40.8595,40.8665,81500.0
2013-07-02 11:15:00,58.01,58.04,57.98,58.01,90500.0,40.8665,40.8877,40.8454,40.8665,90500.0
2013-07-02 11:20:00,58.01,58.01,57.97,57.97,155300.0,40.8665,40.8665,40.8384,40.8384,155300.0
2013-07-02 11:25:00,57.97,58.03,57.95,58.02,333500.0,40.8384,40.8806,40.8243,40.8736,333500.0
2013-07-02 11:30:00,58.03,58.04,58.0,58.01,183300.0,40.8806,40.8877,40.8595,40.8665,183300.0
2013-07-02 11:35:00,58.02,58.03,57.96,58.0,111000.0,40.8736,40.8806,40.8313,40.8595,111000.0
2013-07-02 11:40:00,58.0,58.02,57.97,58.02,49700.0,40.8595,40.8736,40.8384,40.8736,49700.0
2013-07-02 11:45:00,58.02,58.05,58.01,58.02,180400.0,40.8736,40.8947,40.8665,40.8736,180400.0
2013-07-02 11:50:00,58.02,58.03,57.99,57.99,83400.0,40.8736,40.8806,40.8525,40.8525,83400.0
2013-07-02 11:55:00,58.0,58.0,57.97,57.98,38300.0,40.8595,40.8595,40.8384,40.8454,38300.0
2013-07-02 12:00:00,57.97,57.98,57.96,57.98,40600.0,40.8384,40.8454,40.8313,40.8454,40600.0
2013-07-02 12:05:00,57.97,57.99,57.92,57.92,127000.0,40.8384,40.8525,40.8031,40.8031,127000.0
2013-07-02 12:10:00,57.91,57.93,57.85,57.87,165100.0,40.7961,40.8102,40.7538,40.7679,165100.0
2013-07-02 12:15:00,57.86,57.88,57.85,57.87,44700.0,40.7609,40.775,40.7538,40.7679,44700.0
2013-07-02 12:20:00,57.87,57.87,57.81,57.84,81300.0,40.7679,40.7679,40.7257,40.7468,81300.0
2013-07-02 12:25:00,57.84,57.87,57.83,57.86,50200.0,40.7468,40.7679,40.7397,40.7609,50200.0
2013-07-02 12:30:00,57.86,57.9,57.83,57.89,153800.0,40.7609,40.7891,40.7397,40.782,153800.0
2013-07-02 12:35:00,57.88,57.91,57.87,57.9,106100.0,40.775,40.7961,40.7679,40.7891,106100.0
2013-07-02 12:40:00,57.9,57.9,57.84,57.87,86500.0,40.7891,40.7891,40.7468,40.7679,86500.0
2013-07-02 12:45:00,57.86,57.9,57.83,57.88,171100.0,40.7609,40.7891,40.7397,40.775,171100.0
2013-07-02 12:50:00,57.89,57.9,57.88,57.89,88600.0,40.782,40.7891,40.775,40.782,88600.0
2013-07-02 12:55:00,57.89,57.94,57.89,57.92,110300.0,40.782,40.8172,40.782,40.8031,110300.0
2013-07-02 13:00:00,57.92,57.92,57.88,57.88,69300.0,40.8031,40.8031,40.775,40.775,69300.0
2013-07-02 13:05:00,57.88,57.9,57.87,57.89,44500.0,40.775,40.7891,40.7679,40.782,44500.0
2013-07-02 13:10:00,57.89,57.89,57.85,57.86,89300.0,40.782,40.782,40.7538,40.7609,89300.0
2013-07-02 13:15:00,57.86,57.87,57.84,57.86,65400.0,40.7609,40.7679,40.7468,40.7609,65400.0
2013-07-02 13:20:00,57.86,57.87,57.84,57.85,61000.0,40.7609,40.7679,40.7468,40.7538,61000.0
2013-07-02 13:25:00,57.85,57.87,57.82,57.83,37200.0,40.7538,40.7679,40.7327,40.7397,37200.0
2013-07-02 13:30:00,57.82,57.84,57.81,57.83,77700.0,40.7327,40.7468,40.7257,40.7397,77700.0
2013-07-02 13:35:00,57.83,57.83,57.71,57.73,136400.0,40.7397,40.7397,40.6552,40.6693,136400.0
2013-07-02 13:40:00,57.72,57.73,57.66,57.72,188000.0,40.6622,40.6693,40.62,40.6622,188000.0
2013-07-02 13:45:00,57.71,57.72,57.68,57.69,66800.0,40.6552,40.6622,40.6341,40.6411,66800.0
2013-07-02 13:50:00,57.69,57.74,57.69,57.7,68600.0,40.6411,40.6763,40.6411,40.6482,68600.0
2013-07-02 13:55:00,57.71,57.76,57.71,57.74,36400.0,40.6552,40.6904,40.6552,40.6763,36400.0
2013-07-02 14:00:00,57.75,57.75,57.68,57.72,66700.0,40.6834,40.6834,40.6341,40.6622,66700.0
2013-07-02 14:05:00,57.72,57.73,57.65,57.65,81600.0,40.6622,40.6693,40.6129,40.6129,81600.0
2013-07-02 14:10:00,57.65,57.66,57.55,57.57,105800.0,40.6129,40.62,40.5425,40.5566,105800.0
2013-07-02 14:15:00,57.56,57.57,57.53,57.54,57400.0,40.5495,40.5566,40.5284,40.5354,57400.0
2013-07-02 14:20:00,57.54,57.55,57.5,57.52,44900.0,40.5354,40.5425,40.5073,40.5214,44900.0
2013-07-02 14:25:00,57.52,57.52,57.46,57.48,126000.0,40.5214,40.5214,40.4791,40.4932,126000.0
2013-07-02 14:30:00,57.48,57.54,57.48,57.53,56100.0,40.4932,40.5354,40.4932,40.5284,56100.0
2013-07-02 14:35:00,57.53,57.54,57.38,57.38,165000.0,40.5284,40.5354,40.4227,40.4227,165000.0
2013-07-02 14:40:00,57.39,57.44,57.38,57.41,80900.0,40.4298,40.465,40.4227,40.4439,80900.0
2013-07-02 14:45:00,57.42,57.42,57.33,57.41,160300.0,40.4509,40.4509,40.3875,40.4439,160300.0
2013-07-02 14:50:00,57.41,57.51,57.4,57.49,112100.0,40.4439,40.5143,40.4368,40.5002,112100.0
2013-07-02 14:55:00,57.5,57.52,57.48,57.49,65300.0,40.5073,40.5214,40.4932,40.5002,65300.0
2013-07-02 15:00:00,57.5,57.5,57.46,57.46,52700.0,40.5073,40.5073,40.4791,40.4791,52700.0
2013-07-02 15:05:00,57.46,57.51,57.44,57.46,68100.0,40.4791,40.5143,40.465,40.4791,68100.0
2013-07-02 15:10:00,57.45,57.51,57.45,57.49,47400.0,40.472,40.5143,40.472,40.5002,47400.0
2013-07-02 15:15:00,57.5,57.53,57.48,57.52,66700.0,40.5073,40.5284,40.4932,40.5214,66700.0
2013-07-02 15:20:00,57.53,57.54,57.48,57.49,118000.0,40.5284,40.5354,40.4932,40.5002,118000.0
2013-07-02 15:25:00,57.49,57.5,57.45,57.46,139800.0,40.5002,40.5073,40.472,40.4791,139800.0
2013-07-02 15:30:00,57.47,57.49,57.42,57.45,138000.0,40.4861,40.5002,40.4509,40.472,138000.0
2013-07-02 15:35:00,57.46,57.53,57.44,57.53,96300.0,40.4791,40.5284,40.465,40.5284,96300.0
2013-07-02 15:40:00,57.53,57.56,57.5,57.51,106800.0,40.5284,40.5495,40.5073,40.5143,106800.0
2013-07-02 15:45:00,57.52,57.58,57.5,57.55,191600.0,40.5214,40.5636,40.5073,40.5425,191600.0
2013-07-02 15:50:00,57.55,57.6,57.55,57.58,209600.0,40.5425,40.5777,40.5425,40.5636,209600.0
2013-07-02 15:55:00,57.58,57.62,57.56,57.56,896400.0,40.5636,40.5918,40.5495,40.5495,896400.0
2013-07-03 09:30:00,57.11,57.14,57.02,57.09,461400.0,40.2325,40.2537,40.1691,40.2184,461400.0
2013-07-03 09:35:00,57.09,57.17,57.08,57.13,253700.0,40.2184,40.2748,40.2114,40.2466,253700.0
2013-07-03 09:40:00,57.13,57.21,57.12,57.17,615800.0,40.2466,40.303,40.2396,40.2748,615800.0
2013-07-03 09:45:00,57.17,57.23,57.17,57.19,1193900.0,40.2748,40.3171,40.2748,40.2889,1193900.0
2013-07-03 09:50:00,57.18,57.23,57.18,57.21,334100.0,40.2818,40.3171,40.2818,40.303,334100.0
2013-07-03 09:55:00,57.21,57.22,57.12,57.12,167600.0,40.303,40.31,40.2396,40.2396,167600.0
2013-07-03 10:00:00,57.13,57.2,57.08,57.08,320800.0,40.2466,40.2959,40.2114,40.2114,320800.0
2013-07-03 10:05:00,57.08,57.13,57.03,57.12,183600.0,40.2114,40.2466,40.1762,40.2396,183600.0
2013-07-03 10:10:00,57.12,57.18,57.08,57.17,288200.0,40.2396,40.2818,40.2114,40.2748,288200.0
2013-07-03 10:15:00,57.17,57.19,57.1,57.1,121200.0,40.2748,40.2889,40.2255,40.2255,121200.0
2013-07-03 10:20:00,57.11,57.2,57.11,57.19,203900.0,40.2325,40.2959,40.2325,40.2889,203900.0
2013-07-03 10:25:00,57.19,57.26,57.15,57.26,658800.0,40.2889,40.3382,40.2607,40.3382,658800.0
2013-07-03 10:30:00,57.26,57.28,57.19,57.23,220100.0,40.3382,40.3523,40.2889,40.3171,220100.0
2013-07-03 10:35:00,57.23,57.25,57.16,57.17,324900.0,40.3171,40.3311,40.2677,40.2748,324900.0
2013-07-03 10:40:00,57.18,57.22,57.16,57.21,293700.0,40.2818,40.31,40.2677,40.303,293700.0
2013-07-03 10:45:00,57.22,57.23,57.16,57.21,121100.0,40.31,40.3171,40.2677,40.303,121100.0
2013-07-03 10:50:00,57.21,57.25,57.19,57.2,71000.0,40.303,40.3311,40.2889,40.2959,71000.0
2013-07-03 10:55:00,57.19,57.22,57.17,57.19,250600.0,40.2889,40.31,40.2748,40.2889,250600.0
2013-07-03 11:00:00,57.2,57.29,57.2,57.26,137100.0,40.2959,40.3593,40.2959,40.3382,137100.0
2013-07-03 11:05:00,57.26,57.27,57.22,57.24,160900.0,40.3382,40.3452,40.31,40.3241,160900.0
2013-07-03 11:10:00,57.24,57.46,57.24,57.45,296600.0,40.3241,40.4791,40.3241,40.472,296600.0
2013-07-03 11:15:00,57.44,57.49,57.42,57.46,138900.0,40.465,40.5002,40.4509,40.4791,138900.0
2013-07-03 11:20:00,57.46,57.5,57.4,57.41,114400.0,40.4791,40.5073,40.4368,40.4439,114400.0
2013-07-03 11:25:00,57.41,57.49,57.41,57.47,194800.0,40.4439,40.5002,40.4439,40.4861,194800.0
2013-07-03 11:30:00,57.48,57.48,57.45,57.45,671400.0,40.4932,40.4932,40.472,40.472,671400.0
2013-07-03 11:35:00,57.45,57.47,57.44,57.47,342000.0,40.472,40.4861,40.465,40.4861,342000.0
2013-07-03 11:40:00,57.47,57.47,57.43,57.47,94000.0,40.4861,40.4861,40.458,40.4861,94000.0
2013-07-03 11:45:00,57.47,57.47,57.41,57.43,109000.0,40.4861,40.4861,40.4439,40.458,109000.0
2013-07-03 11:50:00,57.44,57.48,57.43,57.47,52700.0,40.465,40.4932,40.458,40.4861,52700.0
2013-07-03 11:55:00,57.48,57.59,57.48,57.58,168100.0,40.4932,40.5707,40.4932,40.5636,168100.0
2013-07-03 12:00:00,57.58,57.59,57.55,57.58,89200.0,40.5636,40.5707,40.5425,40.5636,89200.0
2013-07-03 12:05:00,57.58,57.63,57.57,57.63,44600.0,40.5636,40.5988,40.5566,40.5988,44600.0
2013-07-03 12:10:00,57.63,57.63,57.6,57.62,95300.0,40.5988,40.5988,40.5777,40.5918,95300.0
2013-07-03 12:15:00,57.62,57.66,57.61,57.65,140100.0,40.5918,40.62,40.5848,40.6129,140100.0
2013-07-03 12:20:00,57.65,57.68,57.64,57.67,80000.0,40.6129,40.6341,40.6059,40.627,80000.0
2013-07-03 12:25:00,57.68,57.68,57.65,57.66,52900.0,40.6341,40.6341,40.6129,40.62,52900.0
2013-07-03 12:30:00,57.66,57.68,57.59,57.61,226600.0,40.62,40.6341,40.5707,40.5848,226600.0
2013-07-03 12:35:00,57.61,57.62,57.55,57.57,239200.0,40.5848,40.5918,40.5425,40.5566,239200.0
2013-07-03 12:40:00,57.56,57.59,57.54,57.55,199200.0,40.5495,40.5707,40.5354,40.5425,199200.0
2013-07-03 12:45:00,57.55,57.56,57.53,57.54,297900.0,40.5425,40.5495,40.5284,40.5354,297900.0
2013-07-03 12:50:00,57.54,57.56,57.53,57.54,276900.0,40.5354,40.5495,40.5284,40.5354,276900.0
2013-07-03 12:55:00,57.54,57.57,57.54,57.55,836200.0,40.5354,40.5566,40.5354,40.5425,836200.0
2013-07-05 09:30:00,57.97,57.98,57.86,57.87,512000.0,40.8384,40.8454,40.7609,40.7679,512000.0
2013-07-05 09:35:00,57.86,57.92,57.81,57.82,490700.0,40.7609,40.8031,40.7257,40.7327,490700.0
2013-07-05 09:40:00,57.82,57.83,57.74,57.82,246700.0,40.7327,40.7397,40.6763,40.7327,246700.0
2013-07-05 09:45:00,57.82,57.94,57.79,57.92,209000.0,40.7327,40.8172,40.7116,40.8031,209000.0
2013-07-05 09:50:00,57.92,57.92,57.83,57.84,221100.0,40.8031,40.8031,40.7397,40.7468,221100.0
2013-07-05 09:55:00,57.84,57.86,57.77,57.77,135100.0,40.7468,40.7609,40.6975,40.6975,135100.0
2013-07-05 10:00:00,57.77,57.8,57.72,57.76,350800.0,40.6975,40.7186,40.6622,40.6904,350800.0
2013-07-05 10:05:00,57.76,57.82,57.73,57.78,245000.0,40.6904,40.7327,40.6693,40.7045,245000.0
2013-07-05 10:10:00,57.77,57.77,57.68,57.7,143000.0,40.6975,40.6975,40.6341,40.6482,143000.0
2013-07-05 10:15:00,57.69,57.7,57.51,57.56,306100.0,40.6411,40.6482,40.5143,40.5495,306100.0
2013-07-05 10:20:00,57.55,57.55,57.41,57.44,224300.0,40.5425,40.5425,40.4439,40.465,224300.0
2013-07-05 10:25:00,57.44,57.58,57.43,57.58,158800.0,40.465,40.5636,40.458,40.5636,158800.0
2013-07-05 10:30:00,57.58,57.6,57.51,57.59,130900.0,40.5636,40.5777,40.5143,40.5707,130900.0
2013-07-05 10:35:00,57.58,57.59,57.41,57.43,113200.0,40.5636,40.5707,40.4439,40.458,113200.0
2013-07-05 10:40:00,57.43,57.55,57.43,57.5,170500.0,40.458,40.5425,40.458,40.5073,170500.0
2013-07-05 10:45:00,57.49,57.53,57.47,57.5,148900.0,40.5002,40.5284,40.4861,40.5073,148900.0
2013-07-05 10:50:00,57.5,57.53,57.44,57.47,88900.0,40.5073,40.5284,40.465,40.4861,88900.0
2013-07-05 10:55:00,57.46,57.59,57.45,57.58,111200.0,40.4791,40.5707,40.472,40.5636,111200.0
2013-07-05 11:00:00,57.58,57.6,57.55,57.59,191100.0,40.5636,40.5777,40.5425,40.5707,191100.0
2013-07-05 11:05:00,57.57,57.59,57.5,57.54,60200.0,40.5566,40.5707,40.5073,40.5354,60200.0
2013-07-05 11:10:00,57.55,57.58,57.54,57.56,73800.0,40.5425,40.5636,40.5354,40.5495,73800.0
2013-07-05 11:15:00,57.57,57.59,57.52,57.58,111300.0,40.5566,40.5707,40.5214,40.5636,111300.0
2013-07-05 11:20:00,57.58,57.6,57.54,57.59,50800.0,40.5636,40.5777,40.5354,40.5707,50800.0
2013-07-05 11:25:00,57.6,57.61,57.5,57.5,101600.0,40.5777,40.5848,40.5073,40.5073,101600.0
2013-07-05 11:30:00,57.49,57.51,57.42,57.43,332100.0,40.5002,40.5143,40.4509,40.458,332100.0
2013-07-05 11:35:00,57.43,57.53,57.42,57.53,265400.0,40.458,40.5284,40.4509,40.5284,265400.0
2013-07-05 11:40:00,57.53,57.55,57.51,57.52,58900.0,40.5284,40.5425,40.5143,40.5214,58900.0
2013-07-05 11:45:00,57.52,57.56,57.5,57.56,50300.0,40.5214,40.5495,40.5073,40.5495,50300.0
2013-07-05 11:50:00,57.56,57.58,57.5,57.52,78400.0,40.5495,40.5636,40.5073,40.5214,78400.0
2013-07-05 11:55:00,57.53,57.63,57.52,57.62,80400.0,40.5284,40.5988,40.5214,40.5918,80400.0
2013-07-05 12:00:00,57.63,57.66,57.62,57.63,103900.0,40.5988,40.62,40.5918,40.5988,103900.0
2013-07-05 12:05:00,57.63,57.65,57.6,57.6,69000.0,40.5988,40.6129,40.5777,40.5777,69000.0
2013-07-05 12:10:00,57.6,57.62,57.59,57.59,82800.0,40.5777,40.5918,40.5707,40.5707,82800.0
2013-07-05 12:15:00,57.6,57.63,57.57,57.62,116500.0,40.5777,40.5988,40.5566,40.5918,116500.0
2013-07-05 12:20:00,57.62,57.65,57.62,57.63,39600.0,40.5918,40.6129,40.5918,40.5988,39600.0
2013-07-05 12:25:00,57.62,57.63,57.6,57.61,16400.0,40.5918,40.5988,40.5777,40.5848,16400.0
2013-07-05 12:30:00,57.62,57.65,57.62,57.64,25500.0,40.5918,40.6129,40.5918,40.6059,25500.0
2013-07-05 12:35:00,57.65,57.67,57.61,57.61,56100.0,40.6129,40.627,40.5848,40.5848,56100.0
2013-07-05 12:40:00,57.62,57.64,57.6,57.63,181600.0,40.5918,40.6059,40.5777,40.5988,181600.0
2013-07-05 12:45:00,57.63,57.65,57.62,57.65,75200.0,40.5988,40.6129,40.5918,40.6129,75200.0
2013-07-05 12:50:00,57.64,57.66,57.63,57.64,66100.0,40.6059,40.62,40.5988,40.6059,66100.0
2013-07-05 12:55:00,57.64,57.66,57.64,57.66,31100.0,40.6059,40.62,40.6059,40.62,31100.0
2013-07-05 13:00:00,57.66,57.66,57.57,57.57,144200.0,40.62,40.62,40.5566,40.5566,144200.0
2013-07-05 13:05:00,57.58,57.61,57.57,57.61,178500.0,40.5636,40.5848,40.5566,40.5848,178500.0
2013-07-05 13:10:00,57.61,57.7,57.6,57.68,100700.0,40.5848,40.6482,40.5777,40.6341,100700.0
2013-07-05 13:15:00,57.67,57.68,57.62,57.65,72100.0,40.627,40.6341,40.5918,40.6129,72100.0
2013-07-05 13:20:00,57.64,57.64,57.61,57.63,14700.0,40.6059,40.6059,40.5848,40.5988,14700.0
2013-07-05 13:25:00,57.62,57.62,57.6,57.61,38300.0,40.5918,40.5918,40.5777,40.5848,38300.0
2013-07-05 13:30:00,57.61,57.63,57.59,57.61,52500.0,40.5848,40.5988,40.5707,40.5848,52500.0
2013-07-05 13:35:00,57.62,57.64,57.61,57.62,20500.0,40.5918,40.6059,40.5848,40.5918,20500.0
2013-07-05 13:40:00,57.61,57.64,57.6,57.63,56200.0,40.5848,40.6059,40.5777,40.5988,56200.0
2013-07-05 13:45:00,57.62,57.63,57.61,57.62,46900.0,40.5918,40.5988,40.5848,40.5918,46900.0
2013-07-05 13:50:00,57.62,57.65,57.61,57.64,28200.0,40.5918,40.6129,40.5848,40.6059,28200.0
2013-07-05 13:55:00,57.63,57.65,57.62,57.63,30400.0,40.5988,40.6129,40.5918,40.5988,30400.0
2013-07-05 14:00:00,57.63,57.67,57.63,57.66,51000.0,40.5988,40.627,40.5988,40.62,51000.0
2013-07-05 14:05:00,57.66,57.68,57.62,57.68,36100.0,40.62,40.6341,40.5918,40.6341,36100.0
2013-07-05 14:10:00,57.68,57.72,57.68,57.71,58200.0,40.6341,40.6622,40.6341,40.6552,58200.0
2013-07-05 14:15:00,57.72,57.73,57.68,57.71,42400.0,40.6622,40.6693,40.6341,40.6552,42400.0
2013-07-05 14:20:00,57.71,57.75,57.71,57.72,29000.0,40.6552,40.6834,40.6552,40.6622,29000.0
2013-07-05 14:25:00,57.73,57.75,57.73,57.75,40300.0,40.6693,40.6834,40.6693,40.6834,40300.0
2013-07-05 14:30:00,57.76,57.79,57.73,57.78,38800.0,40.6904,40.7116,40.6693,40.7045,38800.0
2013-07-05 14:35:00,57.78,57.83,57.78,57.8,139200.0,40.7045,40.7397,40.7045,40.7186,139200.0
2013-07-05 14:40:00,57.81,57.81,57.77,57.79,97200.0,40.7257,40.7257,40.6975,40.7116,97200.0
2013-07-05 14:45:00,57.79,57.8,57.73,57.77,112900.0,40.7116,40.7186,40.6693,40.6975,112900.0
2013-07-05 14:50:00,57.76,57.79,57.76,57.79,86900.0,40.6904,40.7116,40.6904,40.7116,86900.0
2013-07-05 14:55:00,57.78,57.79,57.74,57.77,118300.0,40.7045,40.7116,40.6763,40.6975,118300.0
2013-07-05 15:00:00,57.77,57.79,57.76,57.77,42600.0,40.6975,40.7116,40.6904,40.6975,42600.0
2013-07-05 15:05:00,57.77,57.77,57.73,57.74,59100.0,40.6975,40.6975,40.6693,40.6763,59100.0
2013-07-05 15:10:00,57.75,57.77,57.73,57.75,56100.0,40.6834,40.6975,40.6693,40.6834,56100.0
2013-07-05 15:15:00,57.76,57.78,57.75,57.75,30400.0,40.6904,40.7045,40.6834,40.6834,30400.0
2013-07-05 15:20:00,57.74,57.74,57.68,57.7,65000.0,40.6763,40.6763,40.6341,40.6482,65000.0
2013-07-05 15:25:00,57.7,57.71,57.66,57.7,100100.0,40.6482,40.6552,40.62,40.6482,100100.0
2013-07-05 15:30:00,57.7,57.77,57.7,57.77,55500.0,40.6482,40.6975,40.6482,40.6975,55500.0
2013-07-05 15:35:00,57.77,57.78,57.75,57.78,103400.0,40.6975,40.7045,40.6834,40.7045,103400.0
2013-07-05 15:40:00,57.78,57.79,57.77,57.79,119300.0,40.7045,40.7116,40.6975,40.7116,119300.0
2013-07-05 15:45:00,57.79,57.8,57.75,57.79,193200.0,40.7116,40.7186,40.6834,40.7116,193200.0
2013-07-05 15:50:00,57.79,57.86,57.78,57.84,181600.0,40.7116,40.7609,40.7045,40.7468,181600.0
2013-07-05 15:55:00,57.83,57.87,57.81,57.86,622100.0,40.7397,40.7679,40.7257,40.7609,622100.0
2013-07-08 09:30:00,58.05,58.16,58.04,58.1,573600.0,40.8947,40.9722,40.8877,40.9299,573600.0
2013-07-08 09:35:00,58.1,58.13,58.06,58.06,231800.0,40.9299,40.9511,40.9018,40.9018,231800.0
2013-07-08 09:40:00,58.07,58.11,58.04,58.1,221000.0,40.9088,40.937,40.8877,40.9299,221000.0
2013-07-08 09:45:00,58.1,58.17,58.1,58.13,239200.0,40.9299,40.9793,40.9299,40.9511,239200.0
2013-07-08 09:50:00,58.13,58.16,58.1,58.12,114000.0,40.9511,40.9722,40.9299,40.944,114000.0
2013-07-08 09:55:00,58.12,58.19,58.11,58.19,195000.0,40.944,40.9934,40.937,40.9934,195000.0
2013-07-08 10:00:00,58.19,58.32,58.19,58.29,512900.0,40.9934,41.0849,40.9934,41.0638,512900.0
2013-07-08 10:05:00,58.29,58.3,58.24,58.24,147300.0,41.0638,41.0708,41.0286,41.0286,147300.0
2013-07-08 10:10:00,58.25,58.28,58.21,58.21,215200.0,41.0356,41.0568,41.0074,41.0074,215200.0
2013-07-08 10:15:00,58.21,58.22,58.19,58.21,182800.0,41.0074,41.0145,40.9934,41.0074,182800.0
2013-07-08 10:20:00,58.21,58.25,58.19,58.24,141400.0,41.0074,41.0356,40.9934,41.0286,141400.0
2013-07-08 10:25:00,58.25,58.27,58.22,58.24,109300.0,41.0356,41.0497,41.0145,41.0286,109300.0
2013-07-08 10:30:00,58.24,58.29,58.24,58.25,77000.0,41.0286,41.0638,41.0286,41.0356,77000.0
2013-07-08 10:35:00,58.25,58.26,58.22,58.24,174700.0,41.0356,41.0427,41.0145,41.0286,174700.0
2013-07-08 10:40:00,58.23,58.29,58.2,58.26,130500.0,41.0215,41.0638,41.0004,41.0427,130500.0
2013-07-08 10:45:00,58.26,58.28,58.23,58.26,94300.0,41.0427,41.0568,41.0215,41.0427,94300.0
2013-07-08 10:50:00,58.26,58.26,58.23,58.23,110300.0,41.0427,41.0427,41.0215,41.0215,110300.0
2013-07-08 10:55:00,58.24,58.25,58.22,58.23,144600.0,41.0286,41.0356,41.0145,41.0215,144600.0
2013-07-08 11:00:00,58.23,58.26,58.22,58.26,90000.0,41.0215,41.0427,41.0145,41.0427,90000.0
2013-07-08 11:05:00,58.26,58.27,58.23,58.27,184400.0,41.0427,41.0497,41.0215,41.0497,184400.0
2013-07-08 11:10:00,58.27,58.28,58.22,58.24,199100.0,41.0497,41.0568,41.0145,41.0286,199100.0
2013-07-08 11:15:00,58.25,58.25,58.16,58.18,162100.0,41.0356,41.0356,40.9722,40.9863,162100.0
2013-07-08 11:20:00,58.17,58.18,58.1,58.11,349000.0,40.9793,40.9863,40.9299,40.937,349000.0
2013-07-08 11:25:00,58.11,58.16,58.1,58.16,658100.0,40.937,40.9722,40.9299,40.9722,658100.0
2013-07-08 11:30:00,58.15,58.18,58.13,58.17,332000.0,40.9652,40.9863,40.9511,40.9793,332000.0
2013-07-08 11:35:00,58.17,58.17,58.1,58.1,301600.0,40.9793,40.9793,40.9299,40.9299,301600.0
2013-07-08 11:40:00,58.11,58.12,58.09,58.09,47200.0,40.937,40.944,40.9229,40.9229,47200.0
2013-07-08 11:45:00,58.09,58.1,58.07,58.09,52600.0,40.9229,40.9299,40.9088,40.9229,52600.0
2013-07-08 11:50:00,58.09,58.09,58.04,58.06,37100.0,40.9229,40.9229,40.8877,40.9018,37100.0
2013-07-08 11:55:00,58.05,58.05,58.02,58.04,63400.0,40.8947,40.8947,40.8736,40.8877,63400.0
2013-07-08 12:00:00,58.05,58.07,58.04,58.06,102600.0,40.8947,40.9088,40.8877,40.9018,102600.0
2013-07-08 12:05:00,58.05,58.06,58.01,58.03,34100.0,40.8947,40.9018,40.8665,40.8806,34100.0
2013-07-08 12:10:00,58.02,58.04,58.0,58.0,79100.0,40.8736,40.8877,40.8595,40.8595,79100.0
2013-07-08 12:15:00,58.01,58.05,58.0,58.05,103400.0,40.8665,40.8947,40.8595,40.8947,103400.0
2013-07-08 12:20:00,58.05,58.07,58.04,58.05,43100.0,40.8947,40.9088,40.8877,40.8947,43100.0
2013-07-08 12:25:00,58.05,58.06,58.03,58.03,66500.0,40.8947,40.9018,40.8806,40.8806,66500.0
2013-07-08 12:30:00,58.03,58.04,58.01,58.03,258600.0,40.8806,40.8877,40.8665,40.8806,258600.0
2013-07-08 12:35:00,58.03,58.08,58.03,58.05,224800.0,40.8806,40.9159,40.8806,40.8947,224800.0
2013-07-08 12:40:00,58.05,58.09,58.05,58.07,89900.0,40.8947,40.9229,40.8947,40.9088,89900.0
2013-07-08 12:45:00,58.07,58.08,58.03,58.05,60500.0,40.9088,40.9159,40.8806,40.8947,60500.0
2013-07-08 12:50:00,58.05,58.09,58.04,58.08,94000.0,40.8947,40.9229,40.8877,40.9159,94000.0
2013-07-08 12:55:00,58.08,58.08,58.02,58.04,99400.0,40.9159,40.9159,40.8736,40.8877,99400.0
2013-07-08 13:00:00,58.04,58.07,58.04,58.07,22000.0,40.8877,40.9088,40.8877,40.9088,22000.0
2013-07-08 13:05:00,58.07,58.11,58.06,58.09,58300.0,40.9088,40.937,40.9018,40.9229,58300.0
2013-07-08 13:10:00,58.1,58.11,58.09,58.1,112100.0,40.9299,40.937,40.9229,40.9299,112100.0
2013-07-08 13:15:00,58.1,58.11,58.04,58.07,180000.0,40.9299,40.937,40.8877,40.9088,180000.0
2013-07-08 13:20:00,58.07,58.08,58.04,58.06,28400.0,40.9088,40.9159,40.8877,40.9018,28400.0
2013-07-08 13:25:00,58.06,58.08,58.05,58.08,93000.0,40.9018,40.9159,40.8947,40.9159,93000.0
2013-07-08 13:30:00,58.08,58.1,58.07,58.1,60400.0,40.9159,40.9299,40.9088,40.9299,60400.0
2013-07-08 13:35:00,58.1,58.12,58.09,58.1,43500.0,40.9299,40.944,40.9229,40.9299,43500.0
2013-07-08 13:40:00,58.1,58.13,58.1,58.13,32500.0,40.9299,40.9511,40.9299,40.9511,32500.0
2013-07-08 13:45:00,58.12,58.15,58.12,58.15,50200.0,40.944,40.9652,40.944,40.9652,50200.0
2013-07-08 13:50:00,58.15,58.15,58.13,58.14,35700.0,40.9652,40.9652,40.9511,40.9581,35700.0
2013-07-08 13:55:00,58.14,58.16,58.13,58.13,15900.0,40.9581,40.9722,40.9511,40.9511,15900.0
2013-07-08 14:00:00,58.14,58.18,58.13,58.17,78300.0,40.9581,40.9863,40.9511,40.9793,78300.0
2013-07-08 14:05:00,58.17,58.18,58.15,58.16,84400.0,40.9793,40.9863,40.9652,40.9722,84400.0
2013-07-08 14:10:00,58.16,58.17,58.15,58.15,68400.0,40.9722,40.9793,40.9652,40.9652,68400.0
2013-07-08 14:15:00,58.15,58.17,58.15,58.17,12400.0,40.9652,40.9793,40.9652,40.9793,12400.0
2013-07-08 14:20:00,58.17,58.18,58.15,58.17,57000.0,40.9793,40.9863,40.9652,40.9793,57000.0
2013-07-08 14:25:00,58.17,58.18,58.13,58.14,29100.0,40.9793,40.9863,40.9511,40.9581,29100.0
2013-07-08 14:30:00,58.15,58.17,58.15,58.17,134100.0,40.9652,40.9793,40.9652,40.9793,134100.0
2013-07-08 14:35:00,58.17,58.19,58.16,58.19,76200.0,40.9793,40.9934,40.9722,40.9934,76200.0
2013-07-08 14:40:00,58.19,58.21,58.18,58.19,59800.0,40.9934,41.0074,40.9863,40.9934,59800.0
2013-07-08 14:45:00,58.19,58.2,58.18,58.2,74800.0,40.9934,41.0004,40.9863,41.0004,74800.0
2013-07-08 14:50:00,58.2,58.25,58.19,58.25,48600.0,41.0004,41.0356,40.9934,41.0356,48600.0
2013-07-08 14:55:00,58.24,58.25,58.21,58.22,91400.0,41.0286,41.0356,41.0074,41.0145,91400.0
2013-07-08 15:00:00,58.22,58.23,58.19,58.21,235300.0,41.0145,41.0215,40.9934,41.0074,235300.0
2013-07-08 15:05:00,58.21,58.22,58.2,58.22,24700.0,41.0074,41.0145,41.0004,41.0145,24700.0
2013-07-08 15:10:00,58.21,58.22,58.19,58.2,78000.0,41.0074,41.0145,40.9934,41.0004,78000.0
2013-07-08 15:15:00,58.2,58.23,58.2,58.23,61300.0,41.0004,41.0215,41.0004,41.0215,61300.0
2013-07-08 15:20:00,58.23,58.23,58.2,58.21,147800.0,41.0215,41.0215,41.0004,41.0074,147800.0
2013-07-08 15:25:00,58.2,58.23,58.18,58.19,165500.0,41.0004,41.0215,40.9863,40.9934,165500.0
2013-07-08 15:30:00,58.19,58.21,58.15,58.21,207900.0,40.9934,41.0074,40.9652,41.0074,207900.0
2013-07-08 15:35:00,58.21,58.23,58.17,58.17,89200.0,41.0074,41.0215,40.9793,40.9793,89200.0
2013-07-08 15:40:00,58.17,58.2,58.16,58.17,213400.0,40.9793,41.0004,40.9722,40.9793,213400.0
2013-07-08 15:45:00,58.17,58.18,58.15,58.17,114300.0,40.9793,40.9863,40.9652,40.9793,114300.0
2013-07-08 15:50:00,58.17,58.17,58.13,58.13,426500.0,40.9793,40.9793,40.9511,40.9511,426500.0
2013-07-08 15:55:00,58.14,58.23,58.14,58.22,816900.0,40.9581,41.0215,40.9581,41.0145,816900.0
2013-07-09 09:30:00,58.64,58.64,58.58,58.59,285000.0,41.3104,41.3104,41.2681,41.2751,285000.0
2013-07-09 09:35:00,58.58,58.59,58.54,58.55,84600.0,41.2681,41.2751,41.2399,41.247,84600.0
2013-07-09 09:40:00,58.54,58.57,58.51,58.55,105100.0,41.2399,41.2611,41.2188,41.247,105100.0
2013-07-09 09:45:00,58.55,58.57,58.51,58.56,123000.0,41.247,41.2611,41.2188,41.254,123000.0
2013-07-09 09:50:00,58.57,58.58,58.54,58.55,110800.0,41.2611,41.2681,41.2399,41.247,110800.0
2013-07-09 09:55:00,58.56,58.56,58.51,58.51,154200.0,41.254,41.254,41.2188,41.2188,154200.0
2013-07-09 10:00:00,58.52,58.52,58.38,58.42,240200.0,41.2258,41.2258,41.1272,41.1554,240200.0
2013-07-09 10:05:00,58.42,58.43,58.34,58.39,92200.0,41.1554,41.1624,41.099,41.1342,92200.0
2013-07-09 10:10:00,58.38,58.43,58.37,58.41,59000.0,41.1272,41.1624,41.1202,41.1483,59000.0
2013-07-09 10:15:00,58.41,58.41,58.31,58.32,110800.0,41.1483,41.1483,41.0779,41.0849,110800.0
2013-07-09 10:20:00,58.32,58.33,58.26,58.32,140800.0,41.0849,41.092,41.0427,41.0849,140800.0
2013-07-09 10:25:00,58.32,58.32,58.2,58.21,104700.0,41.0849,41.0849,41.0004,41.0074,104700.0
2013-07-09 10:30:00,58.21,58.27,58.16,58.2,264900.0,41.0074,41.0497,40.9722,41.0004,264900.0
2013-07-09 10:35:00,58.21,58.32,58.2,58.29,67700.0,41.0074,41.0849,41.0004,41.0638,67700.0
2013-07-09 10:40:00,58.29,58.32,58.26,58.31,127800.0,41.0638,41.0849,41.0427,41.0779,127800.0
2013-07-09 10:45:00,58.31,58.31,58.25,58.26,58700.0,41.0779,41.0779,41.0356,41.0427,58700.0
2013-07-09 10:50:00,58.25,58.33,58.25,58.33,76800.0,41.0356,41.092,41.0356,41.092,76800.0
2013-07-09 10:55:00,58.32,58.35,58.3,58.33,81000.0,41.0849,41.1061,41.0708,41.092,81000.0
2013-07-09 11:00:00,58.34,58.37,58.32,58.33,105100.0,41.099,41.1202,41.0849,41.092,105100.0
2013-07-09 11:05:00,58.33,58.4,58.33,58.38,138400.0,41.092,41.1413,41.092,41.1272,138400.0
2013-07-09 11:10:00,58.38,58.43,58.37,58.42,150800.0,41.1272,41.1624,41.1202,41.1554,150800.0
2013-07-09 11:15:00,58.42,58.42,58.34,58.37,92500.0,41.1554,41.1554,41.099,41.1202,92500.0
2013-07-09 11:20:00,58.37,58.4,58.36,58.37,78700.0,41.1202,41.1413,41.1131,41.1202,78700.0
2013-07-09 11:25:00,58.38,58.4,58.35,58.4,115400.0,41.1272,41.1413,41.1061,41.1413,115400.0
2013-07-09 11:30:00,58.4,58.43,58.34,58.35,307400.0,41.1413,41.1624,41.099,41.1061,307400.0
2013-07-09 11:35:00,58.34,58.35,58.33,58.34,109700.0,41.099,41.1061,41.092,41.099,109700.0
2013-07-09 11:40:00,58.34,58.38,58.33,58.38,82600.0,41.099,41.1272,41.092,41.1272,82600.0
2013-07-09 11:45:00,58.38,58.4,58.37,58.38,84100.0,41.1272,41.1413,41.1202,41.1272,84100.0
2013-07-09 11:50:00,58.39,58.4,58.35,58.36,74000.0,41.1342,41.1413,41.1061,41.1131,74000.0
2013-07-09 11:55:00,58.37,58.38,58.34,58.37,72200.0,41.1202,41.1272,41.099,41.1202,72200.0
2013-07-09 12:00:00,58.37,58.38,58.36,58.38,34000.0,41.1202,41.1272,41.1131,41.1272,34000.0
2013-07-09 12:05:00,58.38,58.38,58.37,58.38,20800.0,41.1272,41.1272,41.1202,41.1272,20800.0
2013-07-09 12:10:00,58.38,58.4,58.37,58.4,31600.0,41.1272,41.1413,41.1202,41.1413,31600.0
2013-07-09 12:15:00,58.4,58.43,58.4,58.42,219900.0,41.1413,41.1624,41.1413,41.1554,219900.0
2013-07-09 12:20:00,58.42,58.45,58.4,58.4,91400.0,41.1554,41.1765,41.1413,41.1413,91400.0
2013-07-09 12:25:00,58.4,58.42,58.4,58.42,38000.0,41.1413,41.1554,41.1413,41.1554,38000.0
2013-07-09 12:30:00,58.42,58.45,58.41,58.45,72000.0,41.1554,41.1765,41.1483,41.1765,72000.0
2013-07-09 12:35:00,58.45,58.48,58.44,58.48,58000.0,41.1765,41.1976,41.1695,41.1976,58000.0
2013-07-09 12:40:00,58.48,58.5,58.47,58.5,14800.0,41.1976,41.2117,41.1906,41.2117,14800.0
2013-07-09 12:45:00,58.5,58.51,58.48,58.49,48200.0,41.2117,41.2188,41.1976,41.2047,48200.0
2013-07-09 12:50:00,58.48,58.51,58.48,58.5,15400.0,41.1976,41.2188,41.1976,41.2117,15400.0
2013-07-09 12:55:00,58.5,58.52,58.5,58.52,21000.0,41.2117,41.2258,41.2117,41.2258,21000.0
2013-07-09 13:00:00,58.52,58.52,58.48,58.51,103700.0,41.2258,41.2258,41.1976,41.2188,103700.0
2013-07-09 13:05:00,58.52,58.52,58.49,58.5,22800.0,41.2258,41.2258,41.2047,41.2117,22800.0
2013-07-09 13:10:00,58.51,58.51,58.48,58.49,91900.0,41.2188,41.2188,41.1976,41.2047,91900.0
2013-07-09 13:15:00,58.48,58.49,58.48,58.49,45900.0,41.1976,41.2047,41.1976,41.2047,45900.0
2013-07-09 13:20:00,58.48,58.51,58.48,58.48,99500.0,41.1976,41.2188,41.1976,41.1976,99500.0
2013-07-09 13:25:00,58.48,58.49,58.47,58.48,48100.0,41.1976,41.2047,41.1906,41.1976,48100.0
2013-07-09 13:30:00,58.49,58.49,58.39,58.44,161800.0,41.2047,41.2047,41.1342,41.1695,161800.0
2013-07-09 13:35:00,58.44,58.47,58.43,58.45,79700.0,41.1695,41.1906,41.1624,41.1765,79700.0
2013-07-09 13:40:00,58.45,58.46,58.43,58.45,52100.0,41.1765,41.1836,41.1624,41.1765,52100.0
2013-07-09 13:45:00,58.46,58.47,58.45,58.45,39800.0,41.1836,41.1906,41.1765,41.1765,39800.0
2013-07-09 13:50:00,58.45,58.46,58.44,58.46,58100.0,41.1765,41.1836,41.1695,41.1836,58100.0
2013-07-09 13:55:00,58.46,58.47,58.43,58.45,81700.0,41.1836,41.1906,41.1624,41.1765,81700.0
2013-07-09 14:00:00,58.45,58.48,58.44,58.45,48600.0,41.1765,41.1976,41.1695,41.1765,48600.0
2013-07-09 14:05:00,58.46,58.49,58.45,58.49,63400.0,41.1836,41.2047,41.1765,41.2047,63400.0
2013-07-09 14:10:00,58.49,58.53,58.48,58.52,71000.0,41.2047,41.2329,41.1976,41.2258,71000.0
2013-07-09 14:15:00,58.51,58.53,58.48,58.51,26800.0,41.2188,41.2329,41.1976,41.2188,26800.0
2013-07-09 14:20:00,58.52,58.53,58.49,58.51,200400.0,41.2258,41.2329,41.2047,41.2188,200400.0
2013-07-09 14:25:00,58.51,58.52,58.5,58.52,318800.0,41.2188,41.2258,41.2117,41.2258,318800.0
2013-07-09 14:30:00,58.51,58.52,58.48,58.48,38000.0,41.2188,41.2258,41.1976,41.1976,38000.0
2013-07-09 14:35:00,58.49,58.49,58.47,58.47,92000.0,41.2047,41.2047,41.1906,41.1906,92000.0
2013-07-09 14:40:00,58.48,58.5,58.47,58.49,62600.0,41.1976,41.2117,41.1906,41.2047,62600.0
2013-07-09 14:45:00,58.5,58.5,58.47,58.49,87200.0,41.2117,41.2117,41.1906,41.2047,87200.0
2013-07-09 14:50:00,58.48,58.48,58.45,58.47,68800.0,41.1976,41.1976,41.1765,41.1906,68800.0
2013-07-09 14:55:00,58.47,58.49,58.45,58.46,44100.0,41.1906,41.2047,41.1765,41.1836,44100.0
2013-07-09 15:00:00,58.46,58.49,58.45,58.45,43700.0,41.1836,41.2047,41.1765,41.1765,43700.0
2013-07-09 15:05:00,58.45,58.48,58.45,58.48,28300.0,41.1765,41.1976,41.1765,41.1976,28300.0
2013-07-09 15:10:00,58.48,58.49,58.47,58.49,32000.0,41.1976,41.2047,41.1906,41.2047,32000.0
2013-07-09 15:15:00,58.49,58.51,58.48,58.48,162400.0,41.2047,41.2188,41.1976,41.1976,162400.0
2013-07-09 15:20:00,58.48,58.52,58.48,58.51,72700.0,41.1976,41.2258,41.1976,41.2188,72700.0
2013-07-09 15:25:00,58.51,58.53,58.5,58.52,113900.0,41.2188,41.2329,41.2117,41.2258,113900.0
2013-07-09 15:30:00,58.51,58.52,58.48,58.51,146900.0,41.2188,41.2258,41.1976,41.2188,146900.0
2013-07-09 15:35:00,58.52,58.53,58.5,58.5,97900.0,41.2258,41.2329,41.2117,41.2117,97900.0
2013-07-09 15:40:00,58.51,58.52,58.49,58.5,149900.0,41.2188,41.2258,41.2047,41.2117,149900.0
2013-07-09 15:45:00,58.49,58.49,58.43,58.46,703000.0,41.2047,41.2047,41.1624,41.1836,703000.0
2013-07-09 15:50:00,58.45,58.46,58.43,58.46,412400.0,41.1765,41.1836,41.1624,41.1836,412400.0
2013-07-09 15:55:00,58.46,58.53,58.45,58.53,1157900.0,41.1836,41.2329,41.1765,41.2329,1157900.0
2013-07-10 09:30:00,58.51,58.55,58.48,58.54,162400.0,41.2188,41.247,41.1976,41.2399,162400.0
2013-07-10 09:35:00,58.54,58.57,58.46,58.48,163000.0,41.2399,41.2611,41.1836,41.1976,163000.0
2013-07-10 09:40:00,58.48,58.52,58.45,58.52,238500.0,41.1976,41.2258,41.1765,41.2258,238500.0
2013-07-10 09:45:00,58.51,58.52,58.48,58.51,246800.0,41.2188,41.2258,41.1976,41.2188,246800.0
2013-07-10 09:50:00,58.5,58.53,58.48,58.49,167400.0,41.2117,41.2329,41.1976,41.2047,167400.0
2013-07-10 09:55:00,58.49,58.53,58.48,58.52,208200.0,41.2047,41.2329,41.1976,41.2258,208200.0
2013-07-10 10:00:00,58.54,58.6,58.53,58.55,170700.0,41.2399,41.2822,41.2329,41.247,170700.0
2013-07-10 10:05:00,58.55,58.56,58.54,58.54,68900.0,41.247,41.254,41.2399,41.2399,68900.0
2013-07-10 10:10:00,58.55,58.55,58.5,58.51,249600.0,41.247,41.247,41.2117,41.2188,249600.0
2013-07-10 10:15:00,58.51,58.54,58.49,58.51,1677300.0,41.2188,41.2399,41.2047,41.2188,1677300.0
2013-07-10 10:20:00,58.5,58.55,58.49,58.53,303700.0,41.2117,41.247,41.2047,41.2329,303700.0
2013-07-10 10:25:00,58.53,58.54,58.5,58.51,101700.0,41.2329,41.2399,41.2117,41.2188,101700.0
2013-07-10 10:30:00,58.52,58.54,58.48,58.48,119100.0,41.2258,41.2399,41.1976,41.1976,119100.0
2013-07-10 10:35:00,58.48,58.56,58.48,58.55,142000.0,41.1976,41.254,41.1976,41.247,142000.0
2013-07-10 10:40:00,58.56,58.58,58.54,58.55,95500.0,41.254,41.2681,41.2399,41.247,95500.0
2013-07-10 10:45:00,58.55,58.58,58.55,58.57,43400.0,41.247,41.2681,41.247,41.2611,43400.0
2013-07-10 10:50:00,58.58,58.62,58.57,58.6,56100.0,41.2681,41.2963,41.2611,41.2822,56100.0
2013-07-10 10:55:00,58.6,58.65,58.58,58.64,69600.0,41.2822,41.3174,41.2681,41.3104,69600.0
2013-07-10 11:00:00,58.64,58.66,58.6,58.62,117600.0,41.3104,41.3245,41.2822,41.2963,117600.0
2013-07-10 11:05:00,58.62,58.63,58.57,58.57,61000.0,41.2963,41.3033,41.2611,41.2611,61000.0
2013-07-10 11:10:00,58.58,58.59,58.55,58.57,69500.0,41.2681,41.2751,41.247,41.2611,69500.0
2013-07-10 11:15:00,58.57,58.57,58.53,58.55,101900.0,41.2611,41.2611,41.2329,41.247,101900.0
2013-07-10 11:20:00,58.55,58.57,58.54,58.55,56300.0,41.247,41.2611,41.2399,41.247,56300.0
2013-07-10 11:25:00,58.55,58.57,58.54,58.56,893500.0,41.247,41.2611,41.2399,41.254,893500.0
2013-07-10 11:30:00,58.57,58.64,58.55,58.64,291900.0,41.2611,41.3104,41.247,41.3104,291900.0
2013-07-10 11:35:00,58.63,58.67,58.61,58.65,170600.0,41.3033,41.3315,41.2892,41.3174,170600.0
2013-07-10 11:40:00,58.65,58.71,58.65,58.66,87800.0,41.3174,41.3597,41.3174,41.3245,87800.0
2013-07-10 11:45:00,58.67,58.67,58.62,58.64,69200.0,41.3315,41.3315,41.2963,41.3104,69200.0
2013-07-10 11:50:00,58.63,58.64,58.62,58.64,22700.0,41.3033,41.3104,41.2963,41.3104,22700.0
2013-07-10 11:55:00,58.64,58.67,58.61,58.61,49800.0,41.3104,41.3315,41.2892,41.2892,49800.0
2013-07-10 12:00:00,58.61,58.63,58.59,58.63,55900.0,41.2892,41.3033,41.2751,41.3033,55900.0
2013-07-10 12:05:00,58.63,58.63,58.61,58.62,38500.0,41.3033,41.3033,41.2892,41.2963,38500.0
2013-07-10 12:10:00,58.61,58.65,58.6,58.64,154700.0,41.2892,41.3174,41.2822,41.3104,154700.0
2013-07-10 12:15:00,58.64,58.66,58.63,58.64,106800.0,41.3104,41.3245,41.3033,41.3104,106800.0
2013-07-10 12:20:00,58.64,58.65,58.63,58.63,36500.0,41.3104,41.3174,41.3033,41.3033,36500.0
2013-07-10 12:25:00,58.63,58.65,58.62,58.63,24100.0,41.3033,41.3174,41.2963,41.3033,24100.0
2013-07-10 12:30:00,58.63,58.65,58.62,58.65,23000.0,41.3033,41.3174,41.2963,41.3174,23000.0
2013-07-10 12:35:00,58.65,58.67,58.65,58.66,50200.0,41.3174,41.3315,41.3174,41.3245,50200.0
2013-07-10 12:40:00,58.66,58.67,58.64,58.66,50100.0,41.3245,41.3315,41.3104,41.3245,50100.0
2013-07-10 12:45:00,58.66,58.67,58.65,58.65,65400.0,41.3245,41.3315,41.3174,41.3174,65400.0
2013-07-10 12:50:00,58.65,58.68,58.65,58.67,42200.0,41.3174,41.3385,41.3174,41.3315,42200.0
2013-07-10 12:55:00,58.67,58.7,58.66,58.68,103000.0,41.3315,41.3526,41.3245,41.3385,103000.0
2013-07-10 13:00:00,58.68,58.71,58.68,58.7,191700.0,41.3385,41.3597,41.3385,41.3526,191700.0
2013-07-10 13:05:00,58.7,58.71,58.67,58.68,37000.0,41.3526,41.3597,41.3315,41.3385,37000.0
2013-07-10 13:10:00,58.69,58.71,58.66,58.7,69600.0,41.3456,41.3597,41.3245,41.3526,69600.0
2013-07-10 13:15:00,58.71,58.71,58.69,58.71,60200.0,41.3597,41.3597,41.3456,41.3597,60200.0
2013-07-10 13:20:00,58.7,58.71,58.67,58.68,38500.0,41.3526,41.3597,41.3315,41.3385,38500.0
2013-07-10 13:25:00,58.67,58.69,58.67,58.68,49700.0,41.3315,41.3456,41.3315,41.3385,49700.0
2013-07-10 13:30:00,58.68,58.71,58.68,58.71,32400.0,41.3385,41.3597,41.3385,41.3597,32400.0
2013-07-10 13:35:00,58.71,58.71,58.69,58.7,28400.0,41.3597,41.3597,41.3456,41.3526,28400.0
2013-07-10 13:40:00,58.69,58.69,58.67,58.67,31400.0,41.3456,41.3456,41.3315,41.3315,31400.0
2013-07-10 13:45:00,58.67,58.69,58.66,58.68,64800.0,41.3315,41.3456,41.3245,41.3385,64800.0
2013-07-10 13:50:00,58.69,58.7,58.68,58.69,17700.0,41.3456,41.3526,41.3385,41.3456,17700.0
2013-07-10 13:55:00,58.68,58.69,58.65,58.66,133800.0,41.3385,41.3456,41.3174,41.3245,133800.0
2013-07-10 14:00:00,58.65,58.97,58.61,58.86,678200.0,41.3174,41.5428,41.2892,41.4653,678200.0
2013-07-10 14:05:00,58.86,58.88,58.75,58.82,446000.0,41.4653,41.4794,41.3879,41.4372,446000.0
2013-07-10 14:10:00,58.82,59.01,58.77,58.99,293400.0,41.4372,41.571,41.4019,41.5569,293400.0
2013-07-10 14:15:00,58.99,59.11,58.97,59.04,428000.0,41.5569,41.6415,41.5428,41.5922,428000.0
2013-07-10 14:20:00,59.04,59.1,58.99,58.99,218300.0,41.5922,41.6344,41.5569,41.5569,218300.0
2013-07-10 14:25:00,58.99,59.0,58.82,58.85,224500.0,41.5569,41.564,41.4372,41.4583,224500.0
2013-07-10 14:30:00,58.85,58.9,58.82,58.86,104100.0,41.4583,41.4935,41.4372,41.4653,104100.0
2013-07-10 14:35:00,58.85,58.85,58.73,58.76,186600.0,41.4583,41.4583,41.3738,41.3949,186600.0
2013-07-10 14:40:00,58.77,58.85,58.74,58.84,132100.0,41.4019,41.4583,41.3808,41.4513,132100.0
2013-07-10 14:45:00,58.84,58.85,58.6,58.62,248800.0,41.4513,41.4583,41.2822,41.2963,248800.0
2013-07-10 14:50:00,58.62,58.7,58.58,58.64,164400.0,41.2963,41.3526,41.2681,41.3104,164400.0
2013-07-10 14:55:00,58.65,58.68,58.58,58.66,208100.0,41.3174,41.3385,41.2681,41.3245,208100.0
2013-07-10 15:00:00,58.65,58.73,58.64,58.7,284400.0,41.3174,41.3738,41.3104,41.3526,284400.0
2013-07-10 15:05:00,58.7,58.7,58.59,58.62,166800.0,41.3526,41.3526,41.2751,41.2963,166800.0
2013-07-10 15:10:00,58.61,58.67,58.59,58.65,244400.0,41.2892,41.3315,41.2751,41.3174,244400.0
2013-07-10 15:15:00,58.64,58.67,58.64,58.67,164100.0,41.3104,41.3315,41.3104,41.3315,164100.0
2013-07-10 15:20:00,58.66,58.73,58.66,58.7,110400.0,41.3245,41.3738,41.3245,41.3526,110400.0
2013-07-10 15:25:00,58.71,58.8,58.7,58.76,129700.0,41.3597,41.4231,41.3526,41.3949,129700.0
2013-07-10 15:30:00,58.75,58.76,58.67,58.69,125900.0,41.3879,41.3949,41.3315,41.3456,125900.0
2013-07-10 15:35:00,58.7,58.71,58.66,58.69,201600.0,41.3526,41.3597,41.3245,41.3456,201600.0
2013-07-10 15:40:00,58.7,58.73,58.69,58.73,149700.0,41.3526,41.3738,41.3456,41.3738,149700.0
2013-07-10 15:45:00,58.72,58.74,58.68,58.7,222500.0,41.3667,41.3808,41.3385,41.3526,222500.0
2013-07-10 15:50:00,58.69,58.71,58.66,58.67,435600.0,41.3456,41.3597,41.3245,41.3315,435600.0
2013-07-10 15:55:00,58.67,58.68,58.63,58.64,730000.0,41.3315,41.3385,41.3033,41.3104,730000.0
2013-07-11 09:30:00,59.77,59.82,59.7,59.7,581300.0,42.1064,42.1416,42.0571,42.0571,581300.0
2013-07-11 09:35:00,59.7,59.73,59.66,59.72,305900.0,42.0571,42.0782,42.0289,42.0712,305900.0
2013-07-11 09:40:00,59.72,59.75,59.68,59.68,208700.0,42.0712,42.0923,42.043,42.043,208700.0
2013-07-11 09:45:00,59.68,59.71,59.6,59.62,738700.0,42.043,42.0642,41.9867,42.0008,738700.0
2013-07-11 09:50:00,59.62,59.7,59.61,59.69,404100.0,42.0008,42.0571,41.9937,42.0501,404100.0
2013-07-11 09:55:00,59.69,59.71,59.64,59.64,273200.0,42.0501,42.0642,42.0148,42.0148,273200.0
2013-07-11 10:00:00,59.65,59.67,59.54,59.57,224200.0,42.0219,42.036,41.9444,41.9655,224200.0
2013-07-11 10:05:00,59.57,59.59,59.54,59.56,182400.0,41.9655,41.9796,41.9444,41.9585,182400.0
2013-07-11 10:10:00,59.57,59.66,59.57,59.66,949800.0,41.9655,42.0289,41.9655,42.0289,949800.0
2013-07-11 10:15:00,59.66,59.68,59.61,59.62,354800.0,42.0289,42.043,41.9937,42.0008,354800.0
2013-07-11 10:20:00,59.62,59.68,59.6,59.66,368500.0,42.0008,42.043,41.9867,42.0289,368500.0
2013-07-11 10:25:00,59.66,59.75,59.66,59.75,185400.0,42.0289,42.0923,42.0289,42.0923,185400.0
2013-07-11 10:30:00,59.74,59.74,59.65,59.67,204000.0,42.0853,42.0853,42.0219,42.036,204000.0
2013-07-11 10:35:00,59.67,59.7,59.64,59.69,214600.0,42.036,42.0571,42.0148,42.0501,214600.0
2013-07-11 10:40:00,59.68,59.71,59.66,59.71,173000.0,42.043,42.0642,42.0289,42.0642,173000.0
2013-07-11 10:45:00,59.7,59.74,59.68,59.73,315400.0,42.0571,42.0853,42.043,42.0782,315400.0
2013-07-11 10:50:00,59.74,59.81,59.74,59.79,196800.0,42.0853,42.1346,42.0853,42.1205,196800.0
2013-07-11 10:55:00,59.78,59.78,59.7,59.71,114100.0,42.1135,42.1135,42.0571,42.0642,114100.0
2013-07-11 11:00:00,59.71,59.76,59.64,59.68,153300.0,42.0642,42.0994,42.0148,42.043,153300.0
2013-07-11 11:05:00,59.68,59.73,59.67,59.73,115100.0,42.043,42.0782,42.036,42.0782,115100.0
2013-07-11 11:10:00,59.73,59.76,59.72,59.75,116500.0,42.0782,42.0994,42.0712,42.0923,116500.0
2013-07-11 11:15:00,59.75,59.76,59.69,59.73,85100.0,42.0923,42.0994,42.0501,42.0782,85100.0
2013-07-11 11:20:00,59.73,59.74,59.69,59.73,136900.0,42.0782,42.0853,42.0501,42.0782,136900.0
2013-07-11 11:25:00,59.73,59.82,59.72,59.82,233400.0,42.0782,42.1416,42.0712,42.1416,233400.0
2013-07-11 11:30:00,59.83,59.89,59.81,59.82,1041500.0,42.1487,42.191,42.1346,42.1416,1041500.0
2013-07-11 11:35:00,59.82,59.85,59.79,59.81,282200.0,42.1416,42.1628,42.1205,42.1346,282200.0
2013-07-11 11:40:00,59.8,59.82,59.79,59.82,102000.0,42.1276,42.1416,42.1205,42.1416,102000.0
2013-07-11 11:45:00,59.82,59.85,59.81,59.85,104300.0,42.1416,42.1628,42.1346,42.1628,104300.0
2013-07-11 11:50:00,59.84,59.85,59.8,59.8,71300.0,42.1557,42.1628,42.1276,42.1276,71300.0
2013-07-11 11:55:00,59.81,59.84,59.8,59.83,66700.0,42.1346,42.1557,42.1276,42.1487,66700.0
2013-07-11 12:00:00,59.83,59.84,59.76,59.77,78500.0,42.1487,42.1557,42.0994,42.1064,78500.0
2013-07-11 12:05:00,59.76,59.79,59.73,59.75,78000.0,42.0994,42.1205,42.0782,42.0923,78000.0
2013-07-11 12:10:00,59.75,59.79,59.75,59.77,62400.0,42.0923,42.1205,42.0923,42.1064,62400.0
2013-07-11 12:15:00,59.77,59.81,59.76,59.81,81700.0,42.1064,42.1346,42.0994,42.1346,81700.0
2013-07-11 12:20:00,59.8,59.82,59.79,59.8,122700.0,42.1276,42.1416,42.1205,42.1276,122700.0
2013-07-11 12:25:00,59.8,59.82,59.77,59.8,120500.0,42.1276,42.1416,42.1064,42.1276,120500.0
2013-07-11 12:30:00,59.79,59.8,59.75,59.75,51500.0,42.1205,42.1276,42.0923,42.0923,51500.0
2013-07-11 12:35:00,59.74,59.75,59.72,59.72,88100.0,42.0853,42.0923,42.0712,42.0712,88100.0
2013-07-11 12:40:00,59.72,59.77,59.72,59.77,61400.0,42.0712,42.1064,42.0712,42.1064,61400.0
2013-07-11 12:45:00,59.76,59.77,59.75,59.75,31900.0,42.0994,42.1064,42.0923,42.0923,31900.0
2013-07-11 12:50:00,59.75,59.76,59.74,59.75,63400.0,42.0923,42.0994,42.0853,42.0923,63400.0
2013-07-11 12:55:00,59.76,59.76,59.73,59.76,67800.0,42.0994,42.0994,42.0782,42.0994,67800.0
2013-07-11 13:00:00,59.76,59.79,59.75,59.78,219600.0,42.0994,42.1205,42.0923,42.1135,219600.0
2013-07-11 13:05:00,59.77,59.78,59.74,59.74,87100.0,42.1064,42.1135,42.0853,42.0853,87100.0
2013-07-11 13:10:00,59.74,59.77,59.74,59.74,115100.0,42.0853,42.1064,42.0853,42.0853,115100.0
2013-07-11 13:15:00,59.74,59.77,59.74,59.76,231600.0,42.0853,42.1064,42.0853,42.0994,231600.0
2013-07-11 13:20:00,59.76,59.8,59.75,59.78,126300.0,42.0994,42.1276,42.0923,42.1135,126300.0
2013-07-11 13:25:00,59.78,59.79,59.77,59.78,109200.0,42.1135,42.1205,42.1064,42.1135,109200.0
2013-07-11 13:30:00,59.78,59.79,59.75,59.77,93500.0,42.1135,42.1205,42.0923,42.1064,93500.0
2013-07-11 13:35:00,59.76,59.78,59.75,59.76,95400.0,42.0994,42.1135,42.0923,42.0994,95400.0
2013-07-11 13:40:00,59.75,59.79,59.75,59.78,174000.0,42.0923,42.1205,42.0923,42.1135,174000.0
2013-07-11 13:45:00,59.78,59.8,59.77,59.78,139600.0,42.1135,42.1276,42.1064,42.1135,139600.0
2013-07-11 13:50:00,59.79,59.8,59.78,59.8,27700.0,42.1205,42.1276,42.1135,42.1276,27700.0
2013-07-11 13:55:00,59.8,59.81,59.79,59.79,61600.0,42.1276,42.1346,42.1205,42.1205,61600.0
2013-07-11 14:00:00,59.8,59.82,59.79,59.8,87400.0,42.1276,42.1416,42.1205,42.1276,87400.0
2013-07-11 14:05:00,59.81,59.84,59.8,59.84,78200.0,42.1346,42.1557,42.1276,42.1557,78200.0
2013-07-11 14:10:00,59.84,59.87,59.83,59.85,143900.0,42.1557,42.1769,42.1487,42.1628,143900.0
2013-07-11 14:15:00,59.86,59.9,59.86,59.9,152300.0,42.1698,42.198,42.1698,42.198,152300.0
2013-07-11 14:20:00,59.9,59.96,59.9,59.96,64500.0,42.198,42.2403,42.198,42.2403,64500.0
2013-07-11 14:25:00,59.97,60.01,59.96,60.01,136300.0,42.2473,42.2755,42.2403,42.2755,136300.0
2013-07-11 14:30:00,60.01,60.11,60.01,60.1,202200.0,42.2755,42.3459,42.2755,42.3389,202200.0
2013-07-11 14:35:00,60.09,60.1,60.06,60.07,66500.0,42.3319,42.3389,42.3107,42.3178,66500.0
2013-07-11 14:40:00,60.06,60.07,60.03,60.06,99400.0,42.3107,42.3178,42.2896,42.3107,99400.0
2013-07-11 14:45:00,60.06,60.06,60.04,60.06,57600.0,42.3107,42.3107,42.2966,42.3107,57600.0
2013-07-11 14:50:00,60.05,60.12,60.05,60.11,184400.0,42.3037,42.353,42.3037,42.3459,184400.0
2013-07-11 14:55:00,60.11,60.12,60.07,60.12,231400.0,42.3459,42.353,42.3178,42.353,231400.0
2013-07-11 15:00:00,60.11,60.22,60.11,60.14,501300.0,42.3459,42.4234,42.3459,42.3671,501300.0
2013-07-11 15:05:00,60.14,60.15,60.09,60.1,99900.0,42.3671,42.3741,42.3319,42.3389,99900.0
2013-07-11 15:10:00,60.1,60.12,60.07,60.12,976200.0,42.3389,42.353,42.3178,42.353,976200.0
2013-07-11 15:15:00,60.12,60.21,60.11,60.16,218700.0,42.353,42.4164,42.3459,42.3812,218700.0
2013-07-11 15:20:00,60.16,60.23,60.15,60.23,139900.0,42.3812,42.4305,42.3741,42.4305,139900.0
2013-07-11 15:25:00,60.23,60.24,60.21,60.21,187000.0,42.4305,42.4375,42.4164,42.4164,187000.0
2013-07-11 15:30:00,60.21,60.21,60.16,60.19,205100.0,42.4164,42.4164,42.3812,42.4023,205100.0
2013-07-11 15:35:00,60.19,60.22,60.17,60.21,595400.0,42.4023,42.4234,42.3882,42.4164,595400.0
2013-07-11 15:40:00,60.2,60.25,60.2,60.24,394100.0,42.4093,42.4446,42.4093,42.4375,394100.0
2013-07-11 15:45:00,60.24,60.27,60.23,60.24,487200.0,42.4375,42.4587,42.4305,42.4375,487200.0
2013-07-11 15:50:00,60.23,60.24,60.2,60.2,692000.0,42.4305,42.4375,42.4093,42.4093,692000.0
2013-07-11 15:55:00,60.2,60.23,60.18,60.21,1623700.0,42.4093,42.4305,42.3953,42.4164,1623700.0
2013-07-12 09:30:00,59.77,59.8,59.74,59.77,351200.0,42.1064,42.1276,42.0853,42.1064,351200.0
2013-07-12 09:35:00,59.78,59.78,59.75,59.78,369000.0,42.1135,42.1135,42.0923,42.1135,369000.0
2013-07-12 09:40:00,59.77,59.78,59.63,59.64,383700.0,42.1064,42.1135,42.0078,42.0148,383700.0
2013-07-12 09:45:00,59.64,59.79,59.64,59.78,268600.0,42.0148,42.1205,42.0148,42.1135,268600.0
2013-07-12 09:50:00,59.78,59.8,59.74,59.75,217800.0,42.1135,42.1276,42.0853,42.0923,217800.0
2013-07-12 09:55:00,59.75,59.79,59.68,59.77,259200.0,42.0923,42.1205,42.043,42.1064,259200.0
2013-07-12 10:00:00,59.78,59.8,59.72,59.74,137800.0,42.1135,42.1276,42.0712,42.0853,137800.0
2013-07-12 10:05:00,59.75,59.76,59.7,59.7,203900.0,42.0923,42.0994,42.0571,42.0571,203900.0
2013-07-12 10:10:00,59.7,59.75,59.69,59.72,115500.0,42.0571,42.0923,42.0501,42.0712,115500.0
2013-07-12 10:15:00,59.72,59.8,59.69,59.79,203900.0,42.0712,42.1276,42.0501,42.1205,203900.0
2013-07-12 10:20:00,59.79,59.84,59.76,59.82,63700.0,42.1205,42.1557,42.0994,42.1416,63700.0
2013-07-12 10:25:00,59.82,59.84,59.76,59.78,77600.0,42.1416,42.1557,42.0994,42.1135,77600.0
2013-07-12 10:30:00,59.79,59.81,59.73,59.79,151000.0,42.1205,42.1346,42.0782,42.1205,151000.0
2013-07-12 10:35:00,59.8,59.85,59.78,59.83,168000.0,42.1276,42.1628,42.1135,42.1487,168000.0
2013-07-12 10:40:00,59.83,59.87,59.82,59.86,199900.0,42.1487,42.1769,42.1416,42.1698,199900.0
2013-07-12 10:45:00,59.86,59.87,59.8,59.8,164200.0,42.1698,42.1769,42.1276,42.1276,164200.0
2013-07-12 10:50:00,59.8,59.81,59.77,59.78,107400.0,42.1276,42.1346,42.1064,42.1135,107400.0
2013-07-12 10:55:00,59.78,59.82,59.76,59.78,75500.0,42.1135,42.1416,42.0994,42.1135,75500.0
2013-07-12 11:00:00,59.78,59.79,59.76,59.78,66300.0,42.1135,42.1205,42.0994,42.1135,66300.0
2013-07-12 11:05:00,59.79,59.79,59.74,59.75,85600.0,42.1205,42.1205,42.0853,42.0923,85600.0
2013-07-12 11:10:00,59.75,59.8,59.75,59.79,101000.0,42.0923,42.1276,42.0923,42.1205,101000.0
2013-07-12 11:15:00,59.79,59.8,59.77,59.79,70300.0,42.1205,42.1276,42.1064,42.1205,70300.0
2013-07-12 11:20:00,59.79,59.79,59.74,59.77,37200.0,42.1205,42.1205,42.0853,42.1064,37200.0
2013-07-12 11:25:00,59.76,59.8,59.74,59.75,455100.0,42.0994,42.1276,42.0853,42.0923,455100.0
2013-07-12 11:30:00,59.75,59.78,59.74,59.75,202800.0,42.0923,42.1135,42.0853,42.0923,202800.0
2013-07-12 11:35:00,59.75,59.77,59.73,59.76,137300.0,42.0923,42.1064,42.0782,42.0994,137300.0
2013-07-12 11:40:00,59.75,59.76,59.73,59.73,71100.0,42.0923,42.0994,42.0782,42.0782,71100.0
2013-07-12 11:45:00,59.73,59.75,59.7,59.7,72300.0,42.0782,42.0923,42.0571,42.0571,72300.0
2013-07-12 11:50:00,59.7,59.71,59.66,59.68,29000.0,42.0571,42.0642,42.0289,42.043,29000.0
2013-07-12 11:55:00,59.69,59.71,59.67,59.71,125900.0,42.0501,42.0642,42.036,42.0642,125900.0
2013-07-12 12:00:00,59.71,59.71,59.69,59.7,88000.0,42.0642,42.0642,42.0501,42.0571,88000.0
2013-07-12 12:05:00,59.71,59.72,59.7,59.71,37900.0,42.0642,42.0712,42.0571,42.0642,37900.0
2013-07-12 12:10:00,59.7,59.7,59.68,59.69,25600.0,42.0571,42.0571,42.043,42.0501,25600.0
2013-07-12 12:15:00,59.68,59.7,59.67,59.7,32900.0,42.043,42.0571,42.036,42.0571,32900.0
2013-07-12 12:20:00,59.69,59.71,59.68,59.71,38900.0,42.0501,42.0642,42.043,42.0642,38900.0
2013-07-12 12:25:00,59.7,59.72,59.7,59.72,82400.0,42.0571,42.0712,42.0571,42.0712,82400.0
2013-07-12 12:30:00,59.72,59.73,59.7,59.72,321200.0,42.0712,42.0782,42.0571,42.0712,321200.0
2013-07-12 12:35:00,59.72,59.73,59.7,59.72,97600.0,42.0712,42.0782,42.0571,42.0712,97600.0
2013-07-12 12:40:00,59.72,59.76,59.72,59.75,36800.0,42.0712,42.0994,42.0712,42.0923,36800.0
2013-07-12 12:45:00,59.74,59.78,59.74,59.77,110100.0,42.0853,42.1135,42.0853,42.1064,110100.0
2013-07-12 12:50:00,59.77,59.79,59.76,59.78,77300.0,42.1064,42.1205,42.0994,42.1135,77300.0
2013-07-12 12:55:00,59.77,59.88,59.77,59.85,153300.0,42.1064,42.1839,42.1064,42.1628,153300.0
2013-07-12 13:00:00,59.84,59.88,59.7,59.73,320000.0,42.1557,42.1839,42.0571,42.0782,320000.0
2013-07-12 13:05:00,59.74,59.77,59.71,59.75,165500.0,42.0853,42.1064,42.0642,42.0923,165500.0
2013-07-12 13:10:00,59.76,59.79,59.74,59.74,109500.0,42.0994,42.1205,42.0853,42.0853,109500.0
2013-07-12 13:15:00,59.75,59.83,59.75,59.81,55900.0,42.0923,42.1487,42.0923,42.1346,55900.0
2013-07-12 13:20:00,59.82,59.88,59.82,59.84,106100.0,42.1416,42.1839,42.1416,42.1557,106100.0
2013-07-12 13:25:00,59.83,59.84,59.81,59.82,77600.0,42.1487,42.1557,42.1346,42.1416,77600.0
2013-07-12 13:30:00,59.82,59.82,59.78,59.79,39300.0,42.1416,42.1416,42.1135,42.1205,39300.0
2013-07-12 13:35:00,59.79,59.81,59.78,59.8,30400.0,42.1205,42.1346,42.1135,42.1276,30400.0
2013-07-12 13:40:00,59.79,59.81,59.77,59.8,108400.0,42.1205,42.1346,42.1064,42.1276,108400.0
2013-07-12 13:45:00,59.81,59.82,59.79,59.81,44600.0,42.1346,42.1416,42.1205,42.1346,44600.0
2013-07-12 13:50:00,59.81,59.83,59.8,59.8,26100.0,42.1346,42.1487,42.1276,42.1276,26100.0
2013-07-12 13:55:00,59.8,59.8,59.78,59.79,27800.0,42.1276,42.1276,42.1135,42.1205,27800.0
2013-07-12 14:00:00,59.79,59.83,59.78,59.81,68800.0,42.1205,42.1487,42.1135,42.1346,68800.0
2013-07-12 14:05:00,59.81,59.82,59.76,59.79,155100.0,42.1346,42.1416,42.0994,42.1205,155100.0
2013-07-12 14:10:00,59.79,59.8,59.75,59.78,128000.0,42.1205,42.1276,42.0923,42.1135,128000.0
2013-07-12 14:15:00,59.78,59.8,59.77,59.79,122900.0,42.1135,42.1276,42.1064,42.1205,122900.0
2013-07-12 14:20:00,59.79,59.8,59.77,59.77,105400.0,42.1205,42.1276,42.1064,42.1064,105400.0
2013-07-12 14:25:00,59.77,59.79,59.76,59.78,137800.0,42.1064,42.1205,42.0994,42.1135,137800.0
2013-07-12 14:30:00,59.78,59.8,59.78,59.78,56400.0,42.1135,42.1276,42.1135,42.1135,56400.0
2013-07-12 14:35:00,59.78,59.79,59.76,59.78,58600.0,42.1135,42.1205,42.0994,42.1135,58600.0
2013-07-12 14:40:00,59.78,59.79,59.77,59.79,40100.0,42.1135,42.1205,42.1064,42.1205,40100.0
2013-07-12 14:45:00,59.79,59.79,59.76,59.77,58500.0,42.1205,42.1205,42.0994,42.1064,58500.0
2013-07-12 14:50:00,59.77,59.78,59.75,59.76,57600.0,42.1064,42.1135,42.0923,42.0994,57600.0
2013-07-12 14:55:00,59.75,59.77,59.75,59.77,42500.0,42.0923,42.1064,42.0923,42.1064,42500.0
2013-07-12 15:00:00,59.77,59.77,59.75,59.75,59900.0,42.1064,42.1064,42.0923,42.0923,59900.0
2013-07-12 15:05:00,59.76,59.8,59.74,59.8,84200.0,42.0994,42.1276,42.0853,42.1276,84200.0
2013-07-12 15:10:00,59.79,59.8,59.79,59.8,127300.0,42.1205,42.1276,42.1205,42.1276,127300.0
2013-07-12 15:15:00,59.81,59.83,59.79,59.8,325100.0,42.1346,42.1487,42.1205,42.1276,325100.0
2013-07-12 15:20:00,59.8,59.82,59.79,59.81,115500.0,42.1276,42.1416,42.1205,42.1346,115500.0
2013-07-12 15:25:00,59.82,59.83,59.8,59.81,127500.0,42.1416,42.1487,42.1276,42.1346,127500.0
2013-07-12 15:30:00,59.82,59.83,59.81,59.81,254900.0,42.1416,42.1487,42.1346,42.1346,254900.0
2013-07-12 15:35:00,59.82,59.83,59.81,59.82,100300.0,42.1416,42.1487,42.1346,42.1416,100300.0
2013-07-12 15:40:00,59.83,59.86,59.82,59.86,226900.0,42.1487,42.1698,42.1416,42.1698,226900.0
2013-07-12 15:45:00,59.86,59.91,59.85,59.9,618100.0,42.1698,42.205,42.1628,42.198,618100.0
2013-07-12 15:50:00,59.89,59.92,59.87,59.91,511000.0,42.191,42.2121,42.1769,42.205,511000.0
2013-07-12 15:55:00,59.91,59.92,59.84,59.87,1211400.0,42.205,42.2121,42.1557,42.1769,1211400.0
2013-07-15 09:30:00,60.05,60.1,60.02,60.03,260600.0,42.3037,42.3389,42.2825,42.2896,260600.0
2013-07-15 09:35:00,60.03,60.04,59.98,59.98,210500.0,42.2896,42.2966,42.2544,42.2544,210500.0
2013-07-15 09:40:00,59.98,60.01,59.93,59.96,90000.0,42.2544,42.2755,42.2191,42.2403,90000.0
2013-07-15 09:45:00,59.97,60.03,59.96,60.01,61600.0,42.2473,42.2896,42.2403,42.2755,61600.0
2013-07-15 09:50:00,60.01,60.04,59.99,59.99,81800.0,42.2755,42.2966,42.2614,42.2614,81800.0
2013-07-15 09:55:00,59.99,59.99,59.94,59.96,89400.0,42.2614,42.2614,42.2262,42.2403,89400.0
2013-07-15 10:00:00,59.97,59.99,59.95,59.98,110400.0,42.2473,42.2614,42.2332,42.2544,110400.0
2013-07-15 10:05:00,59.99,60.03,59.98,59.98,133500.0,42.2614,42.2896,42.2544,42.2544,133500.0
2013-07-15 10:10:00,59.98,60.04,59.98,60.01,92200.0,42.2544,42.2966,42.2544,42.2755,92200.0
2013-07-15 10:15:00,60.01,60.02,59.98,60.01,136300.0,42.2755,42.2825,42.2544,42.2755,136300.0
2013-07-15 10:20:00,60.01,60.02,59.99,59.99,57600.0,42.2755,42.2825,42.2614,42.2614,57600.0
2013-07-15 10:25:00,60.0,60.0,59.94,59.94,178200.0,42.2685,42.2685,42.2262,42.2262,178200.0
2013-07-15 10:30:00,59.95,59.98,59.93,59.95,105200.0,42.2332,42.2544,42.2191,42.2332,105200.0
2013-07-15 10:35:00,59.94,59.98,59.94,59.97,68600.0,42.2262,42.2544,42.2262,42.2473,68600.0
2013-07-15 10:40:00,59.97,59.98,59.96,59.98,38700.0,42.2473,42.2544,42.2403,42.2544,38700.0
2013-07-15 10:45:00,59.98,59.99,59.96,59.96,63800.0,42.2544,42.2614,42.2403,42.2403,63800.0
2013-07-15 10:50:00,59.97,60.01,59.95,60.01,82000.0,42.2473,42.2755,42.2332,42.2755,82000.0
2013-07-15 10:55:00,60.01,60.04,59.99,60.01,86800.0,42.2755,42.2966,42.2614,42.2755,86800.0
2013-07-15 11:00:00,60.01,60.02,59.99,60.0,85100.0,42.2755,42.2825,42.2614,42.2685,85100.0
2013-07-15 11:05:00,60.0,60.03,60.0,60.01,78000.0,42.2685,42.2896,42.2685,42.2755,78000.0
2013-07-15 11:10:00,60.01,60.02,60.0,60.01,70500.0,42.2755,42.2825,42.2685,42.2755,70500.0
2013-07-15 11:15:00,60.0,60.04,60.0,60.03,56500.0,42.2685,42.2966,42.2685,42.2896,56500.0
2013-07-15 11:20:00,60.03,60.03,59.99,60.0,152600.0,42.2896,42.2896,42.2614,42.2685,152600.0
2013-07-15 11:25:00,60.0,60.02,59.99,60.02,602300.0,42.2685,42.2825,42.2614,42.2825,602300.0
2013-07-15 11:30:00,60.01,60.04,60.0,60.04,427800.0,42.2755,42.2966,42.2685,42.2966,427800.0
2013-07-15 11:35:00,60.05,60.07,60.05,60.07,61300.0,42.3037,42.3178,42.3037,42.3178,61300.0
2013-07-15 11:40:00,60.07,60.08,60.06,60.06,45400.0,42.3178,42.3248,42.3107,42.3107,45400.0
2013-07-15 11:45:00,60.07,60.07,60.02,60.02,63900.0,42.3178,42.3178,42.2825,42.2825,63900.0
2013-07-15 11:50:00,60.02,60.04,60.02,60.04,36500.0,42.2825,42.2966,42.2825,42.2966,36500.0
2013-07-15 11:55:00,60.04,60.05,60.03,60.05,60600.0,42.2966,42.3037,42.2896,42.3037,60600.0
2013-07-15 12:00:00,60.05,60.16,60.05,60.16,172000.0,42.3037,42.3812,42.3037,42.3812,172000.0
2013-07-15 12:05:00,60.15,60.16,60.12,60.13,101600.0,42.3741,42.3812,42.353,42.36,101600.0
2013-07-15 12:10:00,60.12,60.14,60.1,60.11,36300.0,42.353,42.3671,42.3389,42.3459,36300.0
2013-07-15 12:15:00,60.11,60.12,60.09,60.09,169600.0,42.3459,42.353,42.3319,42.3319,169600.0
2013-07-15 12:20:00,60.09,60.11,60.08,60.1,93500.0,42.3319,42.3459,42.3248,42.3389,93500.0
2013-07-15 12:25:00,60.1,60.11,60.08,60.09,107000.0,42.3389,42.3459,42.3248,42.3319,107000.0
2013-07-15 12:30:00,60.09,60.11,60.07,60.08,184300.0,42.3319,42.3459,42.3178,42.3248,184300.0
2013-07-15 12:35:00,60.08,60.08,60.02,60.06,132400.0,42.3248,42.3248,42.2825,42.3107,132400.0
2013-07-15 12:40:00,60.05,60.06,60.03,60.03,99000.0,42.3037,42.3107,42.2896,42.2896,99000.0
2013-07-15 12:45:00,60.03,60.05,60.03,60.04,148500.0,42.2896,42.3037,42.2896,42.2966,148500.0
2013-07-15 12:50:00,60.04,60.05,60.03,60.03,232500.0,42.2966,42.3037,42.2896,42.2896,232500.0
2013-07-15 12:55:00,60.03,60.04,60.01,60.02,461200.0,42.2896,42.2966,42.2755,42.2825,461200.0
2013-07-15 13:00:00,60.02,60.02,59.98,60.01,668000.0,42.2825,42.2825,42.2544,42.2755,668000.0
2013-07-15 13:05:00,60.01,60.03,59.99,60.03,63900.0,42.2755,42.2896,42.2614,42.2896,63900.0
2013-07-15 13:10:00,60.02,60.04,60.02,60.02,50800.0,42.2825,42.2966,42.2825,42.2825,50800.0
2013-07-15 13:15:00,60.02,60.04,60.02,60.04,44000.0,42.2825,42.2966,42.2825,42.2966,44000.0
2013-07-15 13:20:00,60.04,60.05,60.02,60.03,126600.0,42.2966,42.3037,42.2825,42.2896,126600.0
2013-07-15 13:25:00,60.03,60.06,60.03,60.05,90200.0,42.2896,42.3107,42.2896,42.3037,90200.0
2013-07-15 13:30:00,60.05,60.06,60.03,60.04,39500.0,42.3037,42.3107,42.2896,42.2966,39500.0
2013-07-15 13:35:00,60.04,60.08,60.03,60.06,90900.0,42.2966,42.3248,42.2896,42.3107,90900.0
2013-07-15 13:40:00,60.06,60.09,60.05,60.06,47800.0,42.3107,42.3319,42.3037,42.3107,47800.0
2013-07-15 13:45:00,60.06,60.07,60.04,60.07,69900.0,42.3107,42.3178,42.2966,42.3178,69900.0
2013-07-15 13:50:00,60.07,60.1,60.07,60.09,62900.0,42.3178,42.3389,42.3178,42.3319,62900.0
2013-07-15 13:55:00,60.09,60.09,60.06,60.06,53800.0,42.3319,42.3319,42.3107,42.3107,53800.0
2013-07-15 14:00:00,60.05,60.08,60.04,60.08,84000.0,42.3037,42.3248,42.2966,42.3248,84000.0
2013-07-15 14:05:00,60.08,60.09,60.07,60.08,82100.0,42.3248,42.3319,42.3178,42.3248,82100.0
2013-07-15 14:10:00,60.08,60.12,60.08,60.11,89900.0,42.3248,42.353,42.3248,42.3459,89900.0
2013-07-15 14:15:00,60.11,60.13,60.09,60.12,36100.0,42.3459,42.36,42.3319,42.353,36100.0
2013-07-15 14:20:00,60.13,60.13,60.12,60.12,25700.0,42.36,42.36,42.353,42.353,25700.0
2013-07-15 14:25:00,60.13,60.14,60.12,60.14,67000.0,42.36,42.3671,42.353,42.3671,67000.0
2013-07-15 14:30:00,60.14,60.14,60.12,60.12,34200.0,42.3671,42.3671,42.353,42.353,34200.0
2013-07-15 14:35:00,60.12,60.12,60.11,60.12,41900.0,42.353,42.353,42.3459,42.353,41900.0
2013-07-15 14:40:00,60.12,60.15,60.11,60.15,95300.0,42.353,42.3741,42.3459,42.3741,95300.0
2013-07-15 14:45:00,60.15,60.18,60.14,60.15,154700.0,42.3741,42.3953,42.3671,42.3741,154700.0
2013-07-15 14:50:00,60.16,60.18,60.16,60.16,85300.0,42.3812,42.3953,42.3812,42.3812,85300.0
2013-07-15 14:55:00,60.16,60.18,60.16,60.17,98200.0,42.3812,42.3953,42.3812,42.3882,98200.0
2013-07-15 15:00:00,60.17,60.18,60.15,60.18,59100.0,42.3882,42.3953,42.3741,42.3953,59100.0
2013-07-15 15:05:00,60.19,60.19,60.18,60.19,70900.0,42.4023,42.4023,42.3953,42.4023,70900.0
2013-07-15 15:10:00,60.18,60.19,60.18,60.18,35400.0,42.3953,42.4023,42.3953,42.3953,35400.0
2013-07-15 15:15:00,60.18,60.19,60.18,60.19,81400.0,42.3953,42.4023,42.3953,42.4023,81400.0
2013-07-15 15:20:00,60.18,60.19,60.18,60.18,65400.0,42.3953,42.4023,42.3953,42.3953,65400.0
2013-07-15 15:25:00,60.18,60.18,60.15,60.16,117900.0,42.3953,42.3953,42.3741,42.3812,117900.0
2013-07-15 15:30:00,60.16,60.18,60.16,60.18,36900.0,42.3812,42.3953,42.3812,42.3953,36900.0
2013-07-15 15:35:00,60.18,60.18,60.17,60.18,50000.0,42.3953,42.3953,42.3882,42.3953,50000.0
2013-07-15 15:40:00,60.18,60.18,60.17,60.18,62600.0,42.3953,42.3953,42.3882,42.3953,62600.0
2013-07-15 15:45:00,60.18,60.18,60.15,60.17,133700.0,42.3953,42.3953,42.3741,42.3882,133700.0
2013-07-15 15:50:00,60.17,60.18,60.14,60.18,402800.0,42.3882,42.3953,42.3671,42.3953,402800.0
2013-07-15 15:55:00,60.18,60.19,60.15,60.19,1026500.0,42.3953,42.4023,42.3741,42.4023,1026500.0
2013-07-16 09:30:00,60.11,60.16,60.09,60.09,332900.0,42.3459,42.3812,42.3319,42.3319,332900.0
2013-07-16 09:35:00,60.1,60.1,60.04,60.05,112500.0,42.3389,42.3389,42.2966,42.3037,112500.0
2013-07-16 09:40:00,60.05,60.06,59.98,60.0,188000.0,42.3037,42.3107,42.2544,42.2685,188000.0
2013-07-16 09:45:00,59.99,60.02,59.99,60.01,185000.0,42.2614,42.2825,42.2614,42.2755,185000.0
2013-07-16 09:50:00,60.01,60.03,59.99,59.99,165000.0,42.2755,42.2896,42.2614,42.2614,165000.0
2013-07-16 09:55:00,59.99,60.04,59.99,60.04,50100.0,42.2614,42.2966,42.2614,42.2966,50100.0
2013-07-16 10:00:00,60.04,60.07,60.0,60.04,173500.0,42.2966,42.3178,42.2685,42.2966,173500.0
2013-07-16 10:05:00,60.04,60.08,60.02,60.06,122900.0,42.2966,42.3248,42.2825,42.3107,122900.0
2013-07-16 10:10:00,60.07,60.1,60.07,60.09,324800.0,42.3178,42.3389,42.3178,42.3319,324800.0
2013-07-16 10:15:00,60.08,60.14,60.08,60.14,120800.0,42.3248,42.3671,42.3248,42.3671,120800.0
2013-07-16 10:20:00,60.14,60.17,60.11,60.15,257500.0,42.3671,42.3882,42.3459,42.3741,257500.0
2013-07-16 10:25:00,60.16,60.18,60.13,60.14,107900.0,42.3812,42.3953,42.36,42.3671,107900.0
2013-07-16 10:30:00,60.15,60.16,60.11,60.13,106000.0,42.3741,42.3812,42.3459,42.36,106000.0
2013-07-16 10:35:00,60.13,60.18,60.13,60.16,113200.0,42.36,42.3953,42.36,42.3812,113200.0
2013-07-16 10:40:00,60.15,60.16,60.14,60.14,28800.0,42.3741,42.3812,42.3671,42.3671,28800.0
2013-07-16 10:45:00,60.15,60.15,60.12,60.14,51600.0,42.3741,42.3741,42.353,42.3671,51600.0
2013-07-16 10:50:00,60.14,60.16,60.11,60.11,80500.0,42.3671,42.3812,42.3459,42.3459,80500.0
2013-07-16 10:55:00,60.12,60.14,60.1,60.13,74000.0,42.353,42.3671,42.3389,42.36,74000.0
2013-07-16 11:00:00,60.13,60.14,60.1,60.11,92700.0,42.36,42.3671,42.3389,42.3459,92700.0
2013-07-16 11:05:00,60.1,60.11,60.05,60.07,182600.0,42.3389,42.3459,42.3037,42.3178,182600.0
2013-07-16 11:10:00,60.06,60.07,60.02,60.02,63800.0,42.3107,42.3178,42.2825,42.2825,63800.0
2013-07-16 11:15:00,60.03,60.07,60.02,60.07,67100.0,42.2896,42.3178,42.2825,42.3178,67100.0
2013-07-16 11:20:00,60.08,60.12,60.08,60.11,62500.0,42.3248,42.353,42.3248,42.3459,62500.0
2013-07-16 11:25:00,60.09,60.12,60.09,60.09,127900.0,42.3319,42.353,42.3319,42.3319,127900.0
2013-07-16 11:30:00,60.09,60.11,60.04,60.04,275900.0,42.3319,42.3459,42.2966,42.2966,275900.0
2013-07-16 11:35:00,60.05,60.08,60.04,60.05,118600.0,42.3037,42.3248,42.2966,42.3037,118600.0
2013-07-16 11:40:00,60.05,60.08,60.04,60.05,87300.0,42.3037,42.3248,42.2966,42.3037,87300.0
2013-07-16 11:45:00,60.06,60.07,60.0,60.01,113400.0,42.3107,42.3178,42.2685,42.2755,113400.0
2013-07-16 11:50:00,60.01,60.04,60.0,60.04,88700.0,42.2755,42.2966,42.2685,42.2966,88700.0
2013-07-16 11:55:00,60.05,60.06,60.03,60.04,65500.0,42.3037,42.3107,42.2896,42.2966,65500.0
2013-07-16 12:00:00,60.05,60.07,60.04,60.06,79400.0,42.3037,42.3178,42.2966,42.3107,79400.0
2013-07-16 12:05:00,60.06,60.08,60.05,60.05,60900.0,42.3107,42.3248,42.3037,42.3037,60900.0
2013-07-16 12:10:00,60.05,60.05,60.03,60.04,25200.0,42.3037,42.3037,42.2896,42.2966,25200.0
2013-07-16 12:15:00,60.03,60.06,60.03,60.05,43300.0,42.2896,42.3107,42.2896,42.3037,43300.0
2013-07-16 12:20:00,60.05,60.06,60.04,60.05,36700.0,42.3037,42.3107,42.2966,42.3037,36700.0
2013-07-16 12:25:00,60.05,60.1,60.04,60.09,96200.0,42.3037,42.3389,42.2966,42.3319,96200.0
2013-07-16 12:30:00,60.09,60.11,60.08,60.11,17700.0,42.3319,42.3459,42.3248,42.3459,17700.0
2013-07-16 12:35:00,60.1,60.13,60.09,60.12,77900.0,42.3389,42.36,42.3319,42.353,77900.0
2013-07-16 12:40:00,60.12,60.14,60.1,60.11,61400.0,42.353,42.3671,42.3389,42.3459,61400.0
2013-07-16 12:45:00,60.11,60.11,60.06,60.06,54700.0,42.3459,42.3459,42.3107,42.3107,54700.0
2013-07-16 12:50:00,60.07,60.08,60.05,60.06,54700.0,42.3178,42.3248,42.3037,42.3107,54700.0
2013-07-16 12:55:00,60.06,60.07,60.05,60.05,24800.0,42.3107,42.3178,42.3037,42.3037,24800.0
2013-07-16 13:00:00,60.05,60.05,60.03,60.04,55000.0,42.3037,42.3037,42.2896,42.2966,55000.0
2013-07-16 13:05:00,60.03,60.05,60.03,60.04,78900.0,42.2896,42.3037,42.2896,42.2966,78900.0
2013-07-16 13:10:00,60.05,60.05,60.0,60.0,67700.0,42.3037,42.3037,42.2685,42.2685,67700.0
2013-07-16 13:15:00,60.0,60.03,59.98,60.02,77700.0,42.2685,42.2896,42.2544,42.2825,77700.0
2013-07-16 13:20:00,60.02,60.03,60.0,60.01,45400.0,42.2825,42.2896,42.2685,42.2755,45400.0
2013-07-16 13:25:00,60.02,60.03,60.01,60.02,28800.0,42.2825,42.2896,42.2755,42.2825,28800.0
2013-07-16 13:30:00,60.02,60.06,60.0,60.06,141100.0,42.2825,42.3107,42.2685,42.3107,141100.0
2013-07-16 13:35:00,60.06,60.06,60.04,60.05,67100.0,42.3107,42.3107,42.2966,42.3037,67100.0
2013-07-16 13:40:00,60.06,60.09,60.06,60.08,74200.0,42.3107,42.3319,42.3107,42.3248,74200.0
2013-07-16 13:45:00,60.07,60.1,60.06,60.07,143900.0,42.3178,42.3389,42.3107,42.3178,143900.0
2013-07-16 13:50:00,60.07,60.08,60.07,60.07,32400.0,42.3178,42.3248,42.3178,42.3178,32400.0
2013-07-16 13:55:00,60.08,60.09,60.07,60.09,62900.0,42.3248,42.3319,42.3178,42.3319,62900.0
2013-07-16 14:00:00,60.09,60.11,60.08,60.1,113700.0,42.3319,42.3459,42.3248,42.3389,113700.0
2013-07-16 14:05:00,60.11,60.11,60.09,60.11,35200.0,42.3459,42.3459,42.3319,42.3459,35200.0
2013-07-16 14:10:00,60.11,60.17,60.1,60.16,163900.0,42.3459,42.3882,42.3389,42.3812,163900.0
2013-07-16 14:15:00,60.16,60.19,60.15,60.18,66700.0,42.3812,42.4023,42.3741,42.3953,66700.0
2013-07-16 14:20:00,60.18,60.19,60.15,60.15,60500.0,42.3953,42.4023,42.3741,42.3741,60500.0
2013-07-16 14:25:00,60.15,60.18,60.15,60.17,122900.0,42.3741,42.3953,42.3741,42.3882,122900.0
2013-07-16 14:30:00,60.17,60.18,60.15,60.15,146500.0,42.3882,42.3953,42.3741,42.3741,146500.0
2013-07-16 14:35:00,60.15,60.19,60.15,60.19,100200.0,42.3741,42.4023,42.3741,42.4023,100200.0
2013-07-16 14:40:00,60.19,60.19,60.17,60.19,72900.0,42.4023,42.4023,42.3882,42.4023,72900.0
2013-07-16 14:45:00,60.18,60.23,60.18,60.21,171500.0,42.3953,42.4305,42.3953,42.4164,171500.0
2013-07-16 14:50:00,60.22,60.23,60.19,60.2,106800.0,42.4234,42.4305,42.4023,42.4093,106800.0
2013-07-16 14:55:00,60.2,60.2,60.17,60.17,93000.0,42.4093,42.4093,42.3882,42.3882,93000.0
2013-07-16 15:00:00,60.17,60.18,60.11,60.11,232800.0,42.3882,42.3953,42.3459,42.3459,232800.0
2013-07-16 15:05:00,60.11,60.12,60.09,60.09,179400.0,42.3459,42.353,42.3319,42.3319,179400.0
2013-07-16 15:10:00,60.1,60.1,60.08,60.09,88000.0,42.3389,42.3389,42.3248,42.3319,88000.0
2013-07-16 15:15:00,60.09,60.09,60.06,60.08,196200.0,42.3319,42.3319,42.3107,42.3248,196200.0
2013-07-16 15:20:00,60.08,60.1,60.06,60.08,537800.0,42.3248,42.3389,42.3107,42.3248,537800.0
2013-07-16 15:25:00,60.08,60.09,60.07,60.09,119900.0,42.3248,42.3319,42.3178,42.3319,119900.0
2013-07-16 15:30:00,60.1,60.12,60.09,60.11,186500.0,42.3389,42.353,42.3319,42.3459,186500.0
2013-07-16 15:35:00,60.11,60.16,60.11,60.13,171900.0,42.3459,42.3812,42.3459,42.36,171900.0
2013-07-16 15:40:00,60.13,60.18,60.12,60.13,250800.0,42.36,42.3953,42.353,42.36,250800.0
2013-07-16 15:45:00,60.13,60.16,60.12,60.13,223600.0,42.36,42.3812,42.353,42.36,223600.0
2013-07-16 15:50:00,60.13,60.15,60.12,60.12,242900.0,42.36,42.3741,42.353,42.353,242900.0
2013-07-16 15:55:00,60.12,60.17,60.12,60.17,869800.0,42.353,42.3882,42.353,42.3882,869800.0
2013-07-17 09:30:00,60.6,60.62,60.54,60.6,204900.0,42.6911,42.7052,42.6489,42.6911,204900.0
2013-07-17 09:35:00,60.6,60.61,60.52,60.55,140000.0,42.6911,42.6982,42.6348,42.6559,140000.0
2013-07-17 09:40:00,60.54,60.58,60.52,60.55,185700.0,42.6489,42.677,42.6348,42.6559,185700.0
2013-07-17 09:45:00,60.55,60.56,60.45,60.46,94600.0,42.6559,42.663,42.5855,42.5925,94600.0
2013-07-17 09:50:00,60.46,60.47,60.36,60.36,213600.0,42.5925,42.5996,42.5221,42.5221,213600.0
2013-07-17 09:55:00,60.36,60.43,60.34,60.42,128900.0,42.5221,42.5714,42.508,42.5643,128900.0
2013-07-17 10:00:00,60.41,60.47,60.39,60.42,226700.0,42.5573,42.5996,42.5432,42.5643,226700.0
2013-07-17 10:05:00,60.42,60.44,60.38,60.39,235600.0,42.5643,42.5784,42.5362,42.5432,235600.0
2013-07-17 10:10:00,60.39,60.43,60.37,60.42,120900.0,42.5432,42.5714,42.5291,42.5643,120900.0
2013-07-17 10:15:00,60.42,60.48,60.41,60.42,176700.0,42.5643,42.6066,42.5573,42.5643,176700.0
2013-07-17 10:20:00,60.42,60.43,60.39,60.41,53200.0,42.5643,42.5714,42.5432,42.5573,53200.0
2013-07-17 10:25:00,60.41,60.41,60.38,60.4,473300.0,42.5573,42.5573,42.5362,42.5502,473300.0
2013-07-17 10:30:00,60.4,60.45,60.39,60.45,202100.0,42.5502,42.5855,42.5432,42.5855,202100.0
2013-07-17 10:35:00,60.45,60.51,60.34,60.38,548300.0,42.5855,42.6277,42.508,42.5362,548300.0
2013-07-17 10:40:00,60.38,60.38,60.25,60.28,389100.0,42.5362,42.5362,42.4446,42.4657,389100.0
2013-07-17 10:45:00,60.27,60.28,60.19,60.2,195500.0,42.4587,42.4657,42.4023,42.4093,195500.0
2013-07-17 10:50:00,60.19,60.25,60.18,60.24,138400.0,42.4023,42.4446,42.3953,42.4375,138400.0
2013-07-17 10:55:00,60.24,60.29,60.22,60.28,158100.0,42.4375,42.4727,42.4234,42.4657,158100.0
2013-07-17 11:00:00,60.28,60.33,60.28,60.31,128700.0,42.4657,42.5009,42.4657,42.4868,128700.0
2013-07-17 11:05:00,60.32,60.37,60.3,60.35,216700.0,42.4939,42.5291,42.4798,42.515,216700.0
2013-07-17 11:10:00,60.35,60.36,60.29,60.31,133800.0,42.515,42.5221,42.4727,42.4868,133800.0
2013-07-17 11:15:00,60.31,60.34,60.3,60.33,166600.0,42.4868,42.508,42.4798,42.5009,166600.0
2013-07-17 11:20:00,60.31,60.32,60.24,60.25,118500.0,42.4868,42.4939,42.4375,42.4446,118500.0
2013-07-17 11:25:00,60.25,60.28,60.22,60.26,271800.0,42.4446,42.4657,42.4234,42.4516,271800.0
2013-07-17 11:30:00,60.26,60.28,60.25,60.27,226500.0,42.4516,42.4657,42.4446,42.4587,226500.0
2013-07-17 11:35:00,60.28,60.29,60.24,60.28,117200.0,42.4657,42.4727,42.4375,42.4657,117200.0
2013-07-17 11:40:00,60.28,60.31,60.28,60.29,108100.0,42.4657,42.4868,42.4657,42.4727,108100.0
2013-07-17 11:45:00,60.29,60.31,60.26,60.27,45200.0,42.4727,42.4868,42.4516,42.4587,45200.0
2013-07-17 11:50:00,60.26,60.27,60.19,60.21,138000.0,42.4516,42.4587,42.4023,42.4164,138000.0
2013-07-17 11:55:00,60.2,60.23,60.19,60.22,59300.0,42.4093,42.4305,42.4023,42.4234,59300.0
2013-07-17 12:00:00,60.22,60.25,60.21,60.24,73700.0,42.4234,42.4446,42.4164,42.4375,73700.0
2013-07-17 12:05:00,60.24,60.28,60.24,60.28,100800.0,42.4375,42.4657,42.4375,42.4657,100800.0
2013-07-17 12:10:00,60.27,60.33,60.27,60.33,315400.0,42.4587,42.5009,42.4587,42.5009,315400.0
2013-07-17 12:15:00,60.32,60.38,60.32,60.37,83000.0,42.4939,42.5362,42.4939,42.5291,83000.0
2013-07-17 12:20:00,60.37,60.38,60.35,60.35,32000.0,42.5291,42.5362,42.515,42.515,32000.0
2013-07-17 12:25:00,60.35,60.36,60.32,60.33,43600.0,42.515,42.5221,42.4939,42.5009,43600.0
2013-07-17 12:30:00,60.33,60.37,60.33,60.34,79700.0,42.5009,42.5291,42.5009,42.508,79700.0
2013-07-17 12:35:00,60.35,60.36,60.34,60.35,26900.0,42.515,42.5221,42.508,42.515,26900.0
2013-07-17 12:40:00,60.35,60.43,60.34,60.43,113900.0,42.515,42.5714,42.508,42.5714,113900.0
2013-07-17 12:45:00,60.42,60.48,60.41,60.47,114900.0,42.5643,42.6066,42.5573,42.5996,114900.0
2013-07-17 12:50:00,60.47,60.48,60.43,60.44,49900.0,42.5996,42.6066,42.5714,42.5784,49900.0
2013-07-17 12:55:00,60.44,60.46,60.42,60.45,49200.0,42.5784,42.5925,42.5643,42.5855,49200.0
2013-07-17 13:00:00,60.44,60.46,60.43,60.45,35000.0,42.5784,42.5925,42.5714,42.5855,35000.0
2013-07-17 13:05:00,60.46,60.46,60.43,60.45,52900.0,42.5925,42.5925,42.5714,42.5855,52900.0
2013-07-17 13:10:00,60.46,60.46,60.44,60.46,27900.0,42.5925,42.5925,42.5784,42.5925,27900.0
2013-07-17 13:15:00,60.45,60.51,60.45,60.49,103400.0,42.5855,42.6277,42.5855,42.6136,103400.0
2013-07-17 13:20:00,60.49,60.51,60.47,60.48,69100.0,42.6136,42.6277,42.5996,42.6066,69100.0
2013-07-17 13:25:00,60.48,60.48,60.45,60.46,57200.0,42.6066,42.6066,42.5855,42.5925,57200.0
2013-07-17 13:30:00,60.46,60.46,60.43,60.44,59600.0,42.5925,42.5925,42.5714,42.5784,59600.0
2013-07-17 13:35:00,60.44,60.44,60.42,60.42,28500.0,42.5784,42.5784,42.5643,42.5643,28500.0
2013-07-17 13:40:00,60.43,60.44,60.42,60.44,26900.0,42.5714,42.5784,42.5643,42.5784,26900.0
2013-07-17 13:45:00,60.43,60.46,60.41,60.45,68800.0,42.5714,42.5925,42.5573,42.5855,68800.0
2013-07-17 13:50:00,60.45,60.47,60.44,60.45,44600.0,42.5855,42.5996,42.5784,42.5855,44600.0
2013-07-17 13:55:00,60.46,60.46,60.44,60.45,18100.0,42.5925,42.5925,42.5784,42.5855,18100.0
2013-07-17 14:00:00,60.46,60.46,60.42,60.43,74600.0,42.5925,42.5925,42.5643,42.5714,74600.0
2013-07-17 14:05:00,60.44,60.45,60.42,60.45,76500.0,42.5784,42.5855,42.5643,42.5855,76500.0
2013-07-17 14:10:00,60.45,60.48,60.44,60.45,79300.0,42.5855,42.6066,42.5784,42.5855,79300.0
2013-07-17 14:15:00,60.45,60.46,60.44,60.45,41700.0,42.5855,42.5925,42.5784,42.5855,41700.0
2013-07-17 14:20:00,60.45,60.47,60.44,60.46,94500.0,42.5855,42.5996,42.5784,42.5925,94500.0
2013-07-17 14:25:00,60.47,60.47,60.44,60.45,63300.0,42.5996,42.5996,42.5784,42.5855,63300.0
2013-07-17 14:30:00,60.44,60.45,60.38,60.38,72200.0,42.5784,42.5855,42.5362,42.5362,72200.0
2013-07-17 14:35:00,60.38,60.39,60.36,60.38,114700.0,42.5362,42.5432,42.5221,42.5362,114700.0
2013-07-17 14:40:00,60.38,60.38,60.34,60.35,243300.0,42.5362,42.5362,42.508,42.515,243300.0
2013-07-17 14:45:00,60.34,60.35,60.28,60.32,102000.0,42.508,42.515,42.4657,42.4939,102000.0
2013-07-17 14:50:00,60.32,60.34,60.31,60.34,140600.0,42.4939,42.508,42.4868,42.508,140600.0
2013-07-17 14:55:00,60.34,60.35,60.31,60.33,30100.0,42.508,42.515,42.4868,42.5009,30100.0
2013-07-17 15:00:00,60.33,60.36,60.32,60.36,72200.0,42.5009,42.5221,42.4939,42.5221,72200.0
2013-07-17 15:05:00,60.35,60.37,60.34,60.36,75100.0,42.515,42.5291,42.508,42.5221,75100.0
2013-07-17 15:10:00,60.36,60.38,60.35,60.36,64700.0,42.5221,42.5362,42.515,42.5221,64700.0
2013-07-17 15:15:00,60.36,60.38,60.32,60.38,71100.0,42.5221,42.5362,42.4939,42.5362,71100.0
2013-07-17 15:20:00,60.38,60.38,60.35,60.36,72700.0,42.5362,42.5362,42.515,42.5221,72700.0
2013-07-17 15:25:00,60.36,60.38,60.34,60.35,220800.0,42.5221,42.5362,42.508,42.515,220800.0
2013-07-17 15:30:00,60.35,60.36,60.32,60.32,393900.0,42.515,42.5221,42.4939,42.4939,393900.0
2013-07-17 15:35:00,60.33,60.35,60.3,60.33,170600.0,42.5009,42.515,42.4798,42.5009,170600.0
2013-07-17 15:40:00,60.33,60.34,60.31,60.33,144700.0,42.5009,42.508,42.4868,42.5009,144700.0
2013-07-17 15:45:00,60.34,60.35,60.32,60.34,233100.0,42.508,42.515,42.4939,42.508,233100.0
2013-07-17 15:50:00,60.35,60.35,60.32,60.34,271300.0,42.515,42.515,42.4939,42.508,271300.0
2013-07-17 15:55:00,60.34,60.37,60.32,60.32,1937100.0,42.508,42.5291,42.4939,42.4939,1937100.0
2013-07-18 09:30:00,60.49,60.51,60.45,60.46,500200.0,42.6136,42.6277,42.5855,42.5925,500200.0
2013-07-18 09:35:00,60.46,60.53,60.45,60.52,74800.0,42.5925,42.6418,42.5855,42.6348,74800.0
2013-07-18 09:40:00,60.53,60.56,60.49,60.54,145400.0,42.6418,42.663,42.6136,42.6489,145400.0
2013-07-18 09:45:00,60.54,60.6,60.54,60.59,67700.0,42.6489,42.6911,42.6489,42.6841,67700.0
2013-07-18 09:50:00,60.59,60.6,60.56,60.58,160100.0,42.6841,42.6911,42.663,42.677,160100.0
2013-07-18 09:55:00,60.59,60.61,60.58,60.6,171800.0,42.6841,42.6982,42.677,42.6911,171800.0
2013-07-18 10:00:00,60.6,60.61,60.51,60.55,496600.0,42.6911,42.6982,42.6277,42.6559,496600.0
2013-07-18 10:05:00,60.55,60.62,60.55,60.61,128400.0,42.6559,42.7052,42.6559,42.6982,128400.0
2013-07-18 10:10:00,60.6,60.63,60.58,60.61,125400.0,42.6911,42.7123,42.677,42.6982,125400.0
2013-07-18 10:15:00,60.62,60.67,60.62,60.65,157900.0,42.7052,42.7404,42.7052,42.7264,157900.0
2013-07-18 10:20:00,60.65,60.69,60.64,60.66,134700.0,42.7264,42.7545,42.7193,42.7334,134700.0
2013-07-18 10:25:00,60.66,60.69,60.66,60.67,182000.0,42.7334,42.7545,42.7334,42.7404,182000.0
2013-07-18 10:30:00,60.67,60.69,60.66,60.67,103900.0,42.7404,42.7545,42.7334,42.7404,103900.0
2013-07-18 10:35:00,60.67,60.67,60.65,60.65,61800.0,42.7404,42.7404,42.7264,42.7264,61800.0
2013-07-18 10:40:00,60.66,60.66,60.62,60.65,144800.0,42.7334,42.7334,42.7052,42.7264,144800.0
2013-07-18 10:45:00,60.66,60.69,60.65,60.67,133100.0,42.7334,42.7545,42.7264,42.7404,133100.0
2013-07-18 10:50:00,60.66,60.72,60.66,60.68,121200.0,42.7334,42.7757,42.7334,42.7475,121200.0
2013-07-18 10:55:00,60.68,60.71,60.68,60.69,609800.0,42.7475,42.7686,42.7475,42.7545,609800.0
2013-07-18 11:00:00,60.69,60.72,60.69,60.69,84500.0,42.7545,42.7757,42.7545,42.7545,84500.0
2013-07-18 11:05:00,60.7,60.72,60.68,60.72,80700.0,42.7616,42.7757,42.7475,42.7757,80700.0
2013-07-18 11:10:00,60.72,60.72,60.67,60.69,48900.0,42.7757,42.7757,42.7404,42.7545,48900.0
2013-07-18 11:15:00,60.68,60.7,60.67,60.67,42800.0,42.7475,42.7616,42.7404,42.7404,42800.0
2013-07-18 11:20:00,60.67,60.67,60.64,60.66,39500.0,42.7404,42.7404,42.7193,42.7334,39500.0
2013-07-18 11:25:00,60.65,60.66,60.63,60.64,138300.0,42.7264,42.7334,42.7123,42.7193,138300.0
2013-07-18 11:30:00,60.63,60.66,60.62,60.66,158500.0,42.7123,42.7334,42.7052,42.7334,158500.0
2013-07-18 11:35:00,60.65,60.69,60.65,60.67,75300.0,42.7264,42.7545,42.7264,42.7404,75300.0
2013-07-18 11:40:00,60.66,60.68,60.64,60.68,48100.0,42.7334,42.7475,42.7193,42.7475,48100.0
2013-07-18 11:45:00,60.68,60.68,60.64,60.65,111100.0,42.7475,42.7475,42.7193,42.7264,111100.0
2013-07-18 11:50:00,60.65,60.66,60.63,60.63,27500.0,42.7264,42.7334,42.7123,42.7123,27500.0
2013-07-18 11:55:00,60.63,60.64,60.62,60.63,32500.0,42.7123,42.7193,42.7052,42.7123,32500.0
2013-07-18 12:00:00,60.62,60.62,60.6,60.61,65900.0,42.7052,42.7052,42.6911,42.6982,65900.0
2013-07-18 12:05:00,60.6,60.65,60.59,60.62,57500.0,42.6911,42.7264,42.6841,42.7052,57500.0
2013-07-18 12:10:00,60.61,60.61,60.58,60.6,63000.0,42.6982,42.6982,42.677,42.6911,63000.0
2013-07-18 12:15:00,60.61,60.62,60.6,60.62,50000.0,42.6982,42.7052,42.6911,42.7052,50000.0
2013-07-18 12:20:00,60.61,60.64,60.61,60.62,39900.0,42.6982,42.7193,42.6982,42.7052,39900.0
2013-07-18 12:25:00,60.62,60.64,60.6,60.61,23700.0,42.7052,42.7193,42.6911,42.6982,23700.0
2013-07-18 12:30:00,60.61,60.62,60.6,60.6,29400.0,42.6982,42.7052,42.6911,42.6911,29400.0
2013-07-18 12:35:00,60.59,60.61,60.59,60.61,67100.0,42.6841,42.6982,42.6841,42.6982,67100.0
2013-07-18 12:40:00,60.6,60.61,60.56,60.57,81800.0,42.6911,42.6982,42.663,42.67,81800.0
2013-07-18 12:45:00,60.56,60.6,60.56,60.59,81100.0,42.663,42.6911,42.663,42.6841,81100.0
2013-07-18 12:50:00,60.59,60.6,60.58,60.59,30700.0,42.6841,42.6911,42.677,42.6841,30700.0
2013-07-18 12:55:00,60.6,60.61,60.59,60.61,36200.0,42.6911,42.6982,42.6841,42.6982,36200.0
2013-07-18 13:00:00,60.6,60.61,60.58,60.6,169300.0,42.6911,42.6982,42.677,42.6911,169300.0
2013-07-18 13:05:00,60.61,60.62,60.6,60.61,87100.0,42.6982,42.7052,42.6911,42.6982,87100.0
2013-07-18 13:10:00,60.61,60.63,60.61,60.62,79200.0,42.6982,42.7123,42.6982,42.7052,79200.0
2013-07-18 13:15:00,60.62,60.63,60.59,60.59,137200.0,42.7052,42.7123,42.6841,42.6841,137200.0
2013-07-18 13:20:00,60.59,60.61,60.58,60.6,188900.0,42.6841,42.6982,42.677,42.6911,188900.0
2013-07-18 13:25:00,60.6,60.64,60.6,60.63,63500.0,42.6911,42.7193,42.6911,42.7123,63500.0
2013-07-18 13:30:00,60.63,60.66,60.62,60.66,45400.0,42.7123,42.7334,42.7052,42.7334,45400.0
2013-07-18 13:35:00,60.66,60.72,60.65,60.7,136200.0,42.7334,42.7757,42.7264,42.7616,136200.0
2013-07-18 13:40:00,60.71,60.72,60.67,60.71,300800.0,42.7686,42.7757,42.7404,42.7686,300800.0
2013-07-18 13:45:00,60.71,60.72,60.68,60.69,39500.0,42.7686,42.7757,42.7475,42.7545,39500.0
2013-07-18 13:50:00,60.69,60.71,60.67,60.7,52800.0,42.7545,42.7686,42.7404,42.7616,52800.0
2013-07-18 13:55:00,60.7,60.73,60.69,60.71,98300.0,42.7616,42.7827,42.7545,42.7686,98300.0
2013-07-18 14:00:00,60.72,60.73,60.71,60.71,179200.0,42.7757,42.7827,42.7686,42.7686,179200.0
2013-07-18 14:05:00,60.71,60.73,60.7,60.72,107200.0,42.7686,42.7827,42.7616,42.7757,107200.0
2013-07-18 14:10:00,60.72,60.72,60.69,60.71,78600.0,42.7757,42.7757,42.7545,42.7686,78600.0
2013-07-18 14:15:00,60.71,60.72,60.69,60.7,49500.0,42.7686,42.7757,42.7545,42.7616,49500.0
2013-07-18 14:20:00,60.7,60.74,60.7,60.72,77200.0,42.7616,42.7898,42.7616,42.7757,77200.0
2013-07-18 14:25:00,60.71,60.72,60.71,60.71,36000.0,42.7686,42.7757,42.7686,42.7686,36000.0
2013-07-18 14:30:00,60.72,60.75,60.71,60.74,62000.0,42.7757,42.7968,42.7686,42.7898,62000.0
2013-07-18 14:35:00,60.75,60.75,60.71,60.74,44400.0,42.7968,42.7968,42.7686,42.7898,44400.0
2013-07-18 14:40:00,60.74,60.76,60.73,60.75,88600.0,42.7898,42.8039,42.7827,42.7968,88600.0
2013-07-18 14:45:00,60.76,60.78,60.74,60.76,219500.0,42.8039,42.8179,42.7898,42.8039,219500.0
2013-07-18 14:50:00,60.77,60.77,60.73,60.74,56500.0,42.8109,42.8109,42.7827,42.7898,56500.0
2013-07-18 14:55:00,60.74,60.76,60.73,60.75,52800.0,42.7898,42.8039,42.7827,42.7968,52800.0
2013-07-18 15:00:00,60.74,60.75,60.73,60.73,100100.0,42.7898,42.7968,42.7827,42.7827,100100.0
2013-07-18 15:05:00,60.73,60.75,60.72,60.73,134600.0,42.7827,42.7968,42.7757,42.7827,134600.0
2013-07-18 15:10:00,60.73,60.73,60.68,60.68,105900.0,42.7827,42.7827,42.7475,42.7475,105900.0
2013-07-18 15:15:00,60.68,60.7,60.68,60.69,64000.0,42.7475,42.7616,42.7475,42.7545,64000.0
2013-07-18 15:20:00,60.69,60.72,60.68,60.71,57600.0,42.7545,42.7757,42.7475,42.7686,57600.0
2013-07-18 15:25:00,60.7,60.73,60.7,60.73,102400.0,42.7616,42.7827,42.7616,42.7827,102400.0
2013-07-18 15:30:00,60.72,60.73,60.69,60.7,45000.0,42.7757,42.7827,42.7545,42.7616,45000.0
2013-07-18 15:35:00,60.7,60.71,60.68,60.7,230900.0,42.7616,42.7686,42.7475,42.7616,230900.0
2013-07-18 15:40:00,60.7,60.71,60.67,60.69,198600.0,42.7616,42.7686,42.7404,42.7545,198600.0
2013-07-18 15:45:00,60.7,60.73,60.69,60.72,131500.0,42.7616,42.7827,42.7545,42.7757,131500.0
2013-07-18 15:50:00,60.73,60.73,60.7,60.72,403800.0,42.7827,42.7827,42.7616,42.7757,403800.0
2013-07-18 15:55:00,60.72,60.74,60.7,60.73,721800.0,42.7757,42.7898,42.7616,42.7827,721800.0
2013-07-19 09:30:00,60.51,60.56,60.47,60.48,348700.0,42.6277,42.663,42.5996,42.6066,348700.0
2013-07-19 09:35:00,60.47,60.49,60.41,60.41,125400.0,42.5996,42.6136,42.5573,42.5573,125400.0
2013-07-19 09:40:00,60.41,60.47,60.4,60.47,88800.0,42.5573,42.5996,42.5502,42.5996,88800.0
2013-07-19 09:45:00,60.47,60.5,60.43,60.44,117800.0,42.5996,42.6207,42.5714,42.5784,117800.0
2013-07-19 09:50:00,60.44,60.5,60.41,60.5,158000.0,42.5784,42.6207,42.5573,42.6207,158000.0
2013-07-19 09:55:00,60.51,60.52,60.48,60.51,129900.0,42.6277,42.6348,42.6066,42.6277,129900.0
2013-07-19 10:00:00,60.51,60.6,60.51,60.57,191100.0,42.6277,42.6911,42.6277,42.67,191100.0
2013-07-19 10:05:00,60.56,60.59,60.55,60.56,88400.0,42.663,42.6841,42.6559,42.663,88400.0
2013-07-19 10:10:00,60.56,60.59,60.55,60.57,35400.0,42.663,42.6841,42.6559,42.67,35400.0
2013-07-19 10:15:00,60.57,60.57,60.52,60.53,42600.0,42.67,42.67,42.6348,42.6418,42600.0
2013-07-19 10:20:00,60.52,60.54,60.5,60.53,51300.0,42.6348,42.6489,42.6207,42.6418,51300.0
2013-07-19 10:25:00,60.54,60.55,60.51,60.54,61800.0,42.6489,42.6559,42.6277,42.6489,61800.0
2013-07-19 10:30:00,60.54,60.6,60.53,60.6,153900.0,42.6489,42.6911,42.6418,42.6911,153900.0
2013-07-19 10:35:00,60.6,60.6,60.57,60.59,159700.0,42.6911,42.6911,42.67,42.6841,159700.0
2013-07-19 10:40:00,60.59,60.61,60.56,60.6,166200.0,42.6841,42.6982,42.663,42.6911,166200.0
2013-07-19 10:45:00,60.6,60.62,60.58,60.58,187800.0,42.6911,42.7052,42.677,42.677,187800.0
2013-07-19 10:50:00,60.59,60.6,60.54,60.54,277300.0,42.6841,42.6911,42.6489,42.6489,277300.0
2013-07-19 10:55:00,60.55,60.56,60.52,60.54,292300.0,42.6559,42.663,42.6348,42.6489,292300.0
2013-07-19 11:00:00,60.54,60.57,60.54,60.54,282600.0,42.6489,42.67,42.6489,42.6489,282600.0
2013-07-19 11:05:00,60.53,60.56,60.51,60.55,649300.0,42.6418,42.663,42.6277,42.6559,649300.0
2013-07-19 11:10:00,60.55,60.59,60.55,60.59,211700.0,42.6559,42.6841,42.6559,42.6841,211700.0
2013-07-19 11:15:00,60.59,60.59,60.55,60.56,123100.0,42.6841,42.6841,42.6559,42.663,123100.0
2013-07-19 11:20:00,60.55,60.61,60.55,60.61,175800.0,42.6559,42.6982,42.6559,42.6982,175800.0
2013-07-19 11:25:00,60.62,60.69,60.62,60.68,195900.0,42.7052,42.7545,42.7052,42.7475,195900.0
2013-07-19 11:30:00,60.69,60.69,60.64,60.65,215500.0,42.7545,42.7545,42.7193,42.7264,215500.0
2013-07-19 11:35:00,60.65,60.67,60.63,60.64,292300.0,42.7264,42.7404,42.7123,42.7193,292300.0
2013-07-19 11:40:00,60.63,60.64,60.62,60.63,156500.0,42.7123,42.7193,42.7052,42.7123,156500.0
2013-07-19 11:45:00,60.64,60.65,60.62,60.63,103800.0,42.7193,42.7264,42.7052,42.7123,103800.0
2013-07-19 11:50:00,60.62,60.64,60.61,60.63,131000.0,42.7052,42.7193,42.6982,42.7123,131000.0
2013-07-19 11:55:00,60.63,60.66,60.62,60.65,331900.0,42.7123,42.7334,42.7052,42.7264,331900.0
2013-07-19 12:00:00,60.66,60.68,60.62,60.62,111600.0,42.7334,42.7475,42.7052,42.7052,111600.0
2013-07-19 12:05:00,60.63,60.66,60.62,60.64,137000.0,42.7123,42.7334,42.7052,42.7193,137000.0
2013-07-19 12:10:00,60.63,60.65,60.62,60.64,86600.0,42.7123,42.7264,42.7052,42.7193,86600.0
2013-07-19 12:15:00,60.64,60.65,60.63,60.64,78600.0,42.7193,42.7264,42.7123,42.7193,78600.0
2013-07-19 12:20:00,60.64,60.64,60.62,60.63,56400.0,42.7193,42.7193,42.7052,42.7123,56400.0
2013-07-19 12:25:00,60.64,60.65,60.62,60.63,72800.0,42.7193,42.7264,42.7052,42.7123,72800.0
2013-07-19 12:30:00,60.63,60.65,60.62,60.64,47000.0,42.7123,42.7264,42.7052,42.7193,47000.0
2013-07-19 12:35:00,60.64,60.65,60.64,60.64,20000.0,42.7193,42.7264,42.7193,42.7193,20000.0
2013-07-19 12:40:00,60.65,60.65,60.64,60.65,26600.0,42.7264,42.7264,42.7193,42.7264,26600.0
2013-07-19 12:45:00,60.64,60.67,60.64,60.65,62000.0,42.7193,42.7404,42.7193,42.7264,62000.0
2013-07-19 12:50:00,60.65,60.65,60.62,60.62,49300.0,42.7264,42.7264,42.7052,42.7052,49300.0
2013-07-19 12:55:00,60.62,60.65,60.62,60.64,50600.0,42.7052,42.7264,42.7052,42.7193,50600.0
2013-07-19 13:00:00,60.64,60.66,60.64,60.65,54400.0,42.7193,42.7334,42.7193,42.7264,54400.0
2013-07-19 13:05:00,60.65,60.65,60.63,60.64,79900.0,42.7264,42.7264,42.7123,42.7193,79900.0
2013-07-19 13:10:00,60.65,60.65,60.64,60.65,7400.0,42.7264,42.7264,42.7193,42.7264,7400.0
2013-07-19 13:15:00,60.65,60.66,60.64,60.66,48200.0,42.7264,42.7334,42.7193,42.7334,48200.0
2013-07-19 13:20:00,60.65,60.67,60.65,60.66,43500.0,42.7264,42.7404,42.7264,42.7334,43500.0
2013-07-19 13:25:00,60.65,60.66,60.63,60.63,27400.0,42.7264,42.7334,42.7123,42.7123,27400.0
2013-07-19 13:30:00,60.64,60.65,60.63,60.65,41000.0,42.7193,42.7264,42.7123,42.7264,41000.0
2013-07-19 13:35:00,60.65,60.66,60.64,60.65,108100.0,42.7264,42.7334,42.7193,42.7264,108100.0
2013-07-19 13:40:00,60.65,60.65,60.63,60.65,48400.0,42.7264,42.7264,42.7123,42.7264,48400.0
2013-07-19 13:45:00,60.65,60.67,60.64,60.64,46100.0,42.7264,42.7404,42.7193,42.7193,46100.0
2013-07-19 13:50:00,60.65,60.66,60.63,60.66,15300.0,42.7264,42.7334,42.7123,42.7334,15300.0
2013-07-19 13:55:00,60.66,60.66,60.65,60.66,25400.0,42.7334,42.7334,42.7264,42.7334,25400.0
2013-07-19 14:00:00,60.66,60.66,60.64,60.66,106300.0,42.7334,42.7334,42.7193,42.7334,106300.0
2013-07-19 14:05:00,60.65,60.68,60.65,60.67,96300.0,42.7264,42.7475,42.7264,42.7404,96300.0
2013-07-19 14:10:00,60.68,60.71,60.68,60.69,68500.0,42.7475,42.7686,42.7475,42.7545,68500.0
2013-07-19 14:15:00,60.69,60.71,60.69,60.69,105100.0,42.7545,42.7686,42.7545,42.7545,105100.0
2013-07-19 14:20:00,60.7,60.71,60.69,60.69,196900.0,42.7616,42.7686,42.7545,42.7545,196900.0
2013-07-19 14:25:00,60.69,60.7,60.69,60.7,74100.0,42.7545,42.7616,42.7545,42.7616,74100.0
2013-07-19 14:30:00,60.7,60.7,60.67,60.7,143000.0,42.7616,42.7616,42.7404,42.7616,143000.0
2013-07-19 14:35:00,60.7,60.71,60.65,60.66,213500.0,42.7616,42.7686,42.7264,42.7334,213500.0
2013-07-19 14:40:00,60.66,60.67,60.65,60.65,78200.0,42.7334,42.7404,42.7264,42.7264,78200.0
2013-07-19 14:45:00,60.65,60.67,60.64,60.66,48600.0,42.7264,42.7404,42.7193,42.7334,48600.0
2013-07-19 14:50:00,60.66,60.67,60.65,60.67,53300.0,42.7334,42.7404,42.7264,42.7404,53300.0
2013-07-19 14:55:00,60.66,60.67,60.65,60.66,50200.0,42.7334,42.7404,42.7264,42.7334,50200.0
2013-07-19 15:00:00,60.67,60.69,60.66,60.68,183600.0,42.7404,42.7545,42.7334,42.7475,183600.0
2013-07-19 15:05:00,60.69,60.7,60.68,60.69,33500.0,42.7545,42.7616,42.7475,42.7545,33500.0
2013-07-19 15:10:00,60.68,60.73,60.68,60.73,253200.0,42.7475,42.7827,42.7475,42.7827,253200.0
2013-07-19 15:15:00,60.73,60.73,60.7,60.7,177800.0,42.7827,42.7827,42.7616,42.7616,177800.0
2013-07-19 15:20:00,60.71,60.71,60.67,60.67,61600.0,42.7686,42.7686,42.7404,42.7404,61600.0
2013-07-19 15:25:00,60.67,60.7,60.67,60.69,85100.0,42.7404,42.7616,42.7404,42.7545,85100.0
2013-07-19 15:30:00,60.69,60.73,60.69,60.72,104700.0,42.7545,42.7827,42.7545,42.7757,104700.0
2013-07-19 15:35:00,60.72,60.72,60.69,60.7,135500.0,42.7757,42.7757,42.7545,42.7616,135500.0
2013-07-19 15:40:00,60.7,60.77,60.7,60.76,198900.0,42.7616,42.8109,42.7616,42.8039,198900.0
2013-07-19 15:45:00,60.76,60.77,60.72,60.74,192700.0,42.8039,42.8109,42.7757,42.7898,192700.0
2013-07-19 15:50:00,60.74,60.76,60.73,60.74,265300.0,42.7898,42.8039,42.7827,42.7898,265300.0
2013-07-19 15:55:00,60.73,60.75,60.67,60.67,1640900.0,42.7827,42.7968,42.7404,42.7404,1640900.0
2013-07-22 09:30:00,60.81,60.87,60.8,60.83,260900.0,42.8391,42.8813,42.832,42.8532,260900.0
2013-07-22 09:35:00,60.83,60.87,60.83,60.83,119500.0,42.8532,42.8813,42.8532,42.8532,119500.0
2013-07-22 09:40:00,60.83,60.84,60.79,60.81,46100.0,42.8532,42.8602,42.825,42.8391,46100.0
2013-07-22 09:45:00,60.81,60.85,60.78,60.82,69500.0,42.8391,42.8673,42.8179,42.8461,69500.0
2013-07-22 09:50:00,60.82,60.87,60.82,60.86,95900.0,42.8461,42.8813,42.8461,42.8743,95900.0
2013-07-22 09:55:00,60.86,60.88,60.83,60.88,102600.0,42.8743,42.8884,42.8532,42.8884,102600.0
2013-07-22 10:00:00,60.88,60.91,60.83,60.89,432100.0,42.8884,42.9095,42.8532,42.8954,432100.0
2013-07-22 10:05:00,60.89,60.96,60.89,60.95,190000.0,42.8954,42.9447,42.8954,42.9377,190000.0
2013-07-22 10:10:00,60.95,61.01,60.95,60.96,257600.0,42.9377,42.98,42.9377,42.9447,257600.0
2013-07-22 10:15:00,60.96,61.0,60.94,60.95,195700.0,42.9447,42.9729,42.9307,42.9377,195700.0
2013-07-22 10:20:00,60.96,60.98,60.95,60.96,95800.0,42.9447,42.9588,42.9377,42.9447,95800.0
2013-07-22 10:25:00,60.97,60.98,60.93,60.94,332300.0,42.9518,42.9588,42.9236,42.9307,332300.0
2013-07-22 10:30:00,60.94,60.96,60.93,60.94,119700.0,42.9307,42.9447,42.9236,42.9307,119700.0
2013-07-22 10:35:00,60.94,61.02,60.94,60.97,172300.0,42.9307,42.987,42.9307,42.9518,172300.0
2013-07-22 10:40:00,60.97,61.02,60.95,61.01,201400.0,42.9518,42.987,42.9377,42.98,201400.0
2013-07-22 10:45:00,61.02,61.03,60.98,60.99,980800.0,42.987,42.9941,42.9588,42.9659,980800.0
2013-07-22 10:50:00,60.99,61.01,60.98,61.0,176600.0,42.9659,42.98,42.9588,42.9729,176600.0
2013-07-22 10:55:00,60.99,61.01,60.97,60.97,98400.0,42.9659,42.98,42.9518,42.9518,98400.0
2013-07-22 11:00:00,60.98,61.01,60.98,61.01,106700.0,42.9588,42.98,42.9588,42.98,106700.0
2013-07-22 11:05:00,61.0,61.03,61.0,61.02,182600.0,42.9729,42.9941,42.9729,42.987,182600.0
2013-07-22 11:10:00,61.02,61.03,61.0,61.01,228400.0,42.987,42.9941,42.9729,42.98,228400.0
2013-07-22 11:15:00,61.01,61.01,60.98,60.99,85500.0,42.98,42.98,42.9588,42.9659,85500.0
2013-07-22 11:20:00,60.98,61.01,60.96,61.0,251600.0,42.9588,42.98,42.9447,42.9729,251600.0
2013-07-22 11:25:00,61.01,61.03,60.99,61.01,95200.0,42.98,42.9941,42.9659,42.98,95200.0
2013-07-22 11:30:00,61.0,61.02,60.97,61.02,216900.0,42.9729,42.987,42.9518,42.987,216900.0
2013-07-22 11:35:00,61.03,61.07,61.03,61.06,79000.0,42.9941,43.0222,42.9941,43.0152,79000.0
2013-07-22 11:40:00,61.06,61.06,61.03,61.04,68100.0,43.0152,43.0152,42.9941,43.0011,68100.0
2013-07-22 11:45:00,61.04,61.05,61.01,61.04,65300.0,43.0011,43.0081,42.98,43.0011,65300.0
2013-07-22 11:50:00,61.04,61.04,60.99,61.0,65900.0,43.0011,43.0011,42.9659,42.9729,65900.0
2013-07-22 11:55:00,61.0,61.01,60.99,61.0,106100.0,42.9729,42.98,42.9659,42.9729,106100.0
2013-07-22 12:00:00,60.99,61.02,60.98,61.0,92300.0,42.9659,42.987,42.9588,42.9729,92300.0
2013-07-22 12:05:00,61.01,61.01,60.99,61.0,224100.0,42.98,42.98,42.9659,42.9729,224100.0
2013-07-22 12:10:00,60.99,61.0,60.96,60.98,528900.0,42.9659,42.9729,42.9447,42.9588,528900.0
2013-07-22 12:15:00,60.98,60.99,60.97,60.99,63300.0,42.9588,42.9659,42.9518,42.9659,63300.0
2013-07-22 12:20:00,60.99,61.0,60.98,60.99,21700.0,42.9659,42.9729,42.9588,42.9659,21700.0
2013-07-22 12:25:00,60.98,61.0,60.98,61.0,66500.0,42.9588,42.9729,42.9588,42.9729,66500.0
2013-07-22 12:30:00,60.99,61.0,60.96,60.98,42300.0,42.9659,42.9729,42.9447,42.9588,42300.0
2013-07-22 12:35:00,60.98,61.0,60.97,60.99,60000.0,42.9588,42.9729,42.9518,42.9659,60000.0
2013-07-22 12:40:00,60.98,61.01,60.98,61.0,59500.0,42.9588,42.98,42.9588,42.9729,59500.0
2013-07-22 12:45:00,60.99,61.02,60.99,61.01,47100.0,42.9659,42.987,42.9659,42.98,47100.0
2013-07-22 12:50:00,61.02,61.02,61.01,61.01,60900.0,42.987,42.987,42.98,42.98,60900.0
2013-07-22 12:55:00,61.01,61.02,61.0,61.01,36700.0,42.98,42.987,42.9729,42.98,36700.0
2013-07-22 13:00:00,61.01,61.04,61.01,61.04,120100.0,42.98,43.0011,42.98,43.0011,120100.0
2013-07-22 13:05:00,61.04,61.05,61.03,61.03,75400.0,43.0011,43.0081,42.9941,42.9941,75400.0
2013-07-22 13:10:00,61.02,61.02,61.01,61.02,60300.0,42.987,42.987,42.98,42.987,60300.0
2013-07-22 13:15:00,61.01,61.03,60.99,60.99,73000.0,42.98,42.9941,42.9659,42.9659,73000.0
2013-07-22 13:20:00,60.98,61.0,60.98,60.99,41000.0,42.9588,42.9729,42.9588,42.9659,41000.0
2013-07-22 13:25:00,61.0,61.0,60.98,60.98,45200.0,42.9729,42.9729,42.9588,42.9588,45200.0
2013-07-22 13:30:00,60.98,60.99,60.97,60.98,38000.0,42.9588,42.9659,42.9518,42.9588,38000.0
2013-07-22 13:35:00,60.97,60.98,60.95,60.96,41500.0,42.9518,42.9588,42.9377,42.9447,41500.0
2013-07-22 13:40:00,60.97,60.97,60.95,60.96,43400.0,42.9518,42.9518,42.9377,42.9447,43400.0
2013-07-22 13:45:00,60.96,60.96,60.93,60.93,40600.0,42.9447,42.9447,42.9236,42.9236,40600.0
2013-07-22 13:50:00,60.93,60.95,60.93,60.93,43600.0,42.9236,42.9377,42.9236,42.9236,43600.0
2013-07-22 13:55:00,60.94,60.95,60.93,60.94,53400.0,42.9307,42.9377,42.9236,42.9307,53400.0
2013-07-22 14:00:00,60.95,60.95,60.94,60.95,71000.0,42.9377,42.9377,42.9307,42.9377,71000.0
2013-07-22 14:05:00,60.95,60.95,60.93,60.95,65700.0,42.9377,42.9377,42.9236,42.9377,65700.0
2013-07-22 14:10:00,60.95,61.0,60.95,60.99,116700.0,42.9377,42.9729,42.9377,42.9659,116700.0
2013-07-22 14:15:00,60.99,61.0,60.98,61.0,118700.0,42.9659,42.9729,42.9588,42.9729,118700.0
2013-07-22 14:20:00,61.0,61.0,60.98,60.98,45700.0,42.9729,42.9729,42.9588,42.9588,45700.0
2013-07-22 14:25:00,60.98,60.99,60.97,60.98,73500.0,42.9588,42.9659,42.9518,42.9588,73500.0
2013-07-22 14:30:00,60.98,60.98,60.97,60.97,80900.0,42.9588,42.9588,42.9518,42.9518,80900.0
2013-07-22 14:35:00,60.98,60.99,60.97,60.97,118700.0,42.9588,42.9659,42.9518,42.9518,118700.0
2013-07-22 14:40:00,60.98,61.01,60.97,61.01,91100.0,42.9588,42.98,42.9518,42.98,91100.0
2013-07-22 14:45:00,61.01,61.02,61.0,61.01,106400.0,42.98,42.987,42.9729,42.98,106400.0
2013-07-22 14:50:00,61.01,61.01,60.98,60.99,85800.0,42.98,42.98,42.9588,42.9659,85800.0
2013-07-22 14:55:00,61.0,61.03,60.98,61.02,70800.0,42.9729,42.9941,42.9588,42.987,70800.0
2013-07-22 15:00:00,61.03,61.03,60.99,61.0,105500.0,42.9941,42.9941,42.9659,42.9729,105500.0
2013-07-22 15:05:00,61.0,61.0,60.98,61.0,64200.0,42.9729,42.9729,42.9588,42.9729,64200.0
2013-07-22 15:10:00,61.0,61.01,61.0,61.01,48600.0,42.9729,42.98,42.9729,42.98,48600.0
2013-07-22 15:15:00,61.01,61.03,61.0,61.03,95400.0,42.98,42.9941,42.9729,42.9941,95400.0
2013-07-22 15:20:00,61.03,61.03,61.01,61.01,30800.0,42.9941,42.9941,42.98,42.98,30800.0
2013-07-22 15:25:00,61.02,61.02,61.01,61.02,18400.0,42.987,42.987,42.98,42.987,18400.0
2013-07-22 15:30:00,61.02,61.02,61.01,61.01,33700.0,42.987,42.987,42.98,42.98,33700.0
2013-07-22 15:35:00,61.02,61.02,60.96,60.97,121300.0,42.987,42.987,42.9447,42.9518,121300.0
2013-07-22 15:40:00,60.96,61.0,60.96,60.97,213300.0,42.9447,42.9729,42.9447,42.9518,213300.0
2013-07-22 15:45:00,60.98,60.98,60.96,60.96,151300.0,42.9588,42.9588,42.9447,42.9447,151300.0
2013-07-22 15:50:00,60.96,60.99,60.95,60.98,216200.0,42.9447,42.9659,42.9377,42.9588,216200.0
2013-07-22 15:55:00,60.99,61.02,60.98,61.02,694400.0,42.9659,42.987,42.9588,42.987,694400.0
2013-07-23 09:30:00,61.21,61.22,61.16,61.2,171100.0,43.1209,43.1279,43.0856,43.1138,171100.0
2013-07-23 09:35:00,61.2,61.2,61.16,61.19,123500.0,43.1138,43.1138,43.0856,43.1068,123500.0
2013-07-23 09:40:00,61.19,61.21,61.15,61.18,221900.0,43.1068,43.1209,43.0786,43.0997,221900.0
2013-07-23 09:45:00,61.19,61.19,61.16,61.18,101900.0,43.1068,43.1068,43.0856,43.0997,101900.0
2013-07-23 09:50:00,61.18,61.19,61.15,61.15,129500.0,43.0997,43.1068,43.0786,43.0786,129500.0
2013-07-23 09:55:00,61.15,61.19,61.13,61.15,134200.0,43.0786,43.1068,43.0645,43.0786,134200.0
2013-07-23 10:00:00,61.16,61.17,61.12,61.13,184000.0,43.0856,43.0927,43.0575,43.0645,184000.0
2013-07-23 10:05:00,61.13,61.14,61.09,61.1,111700.0,43.0645,43.0716,43.0363,43.0434,111700.0
2013-07-23 10:10:00,61.09,61.14,61.09,61.14,153600.0,43.0363,43.0716,43.0363,43.0716,153600.0
2013-07-23 10:15:00,61.14,61.15,61.12,61.14,102900.0,43.0716,43.0786,43.0575,43.0716,102900.0
2013-07-23 10:20:00,61.13,61.16,61.12,61.12,118000.0,43.0645,43.0856,43.0575,43.0575,118000.0
2013-07-23 10:25:00,61.12,61.13,61.09,61.1,131000.0,43.0575,43.0645,43.0363,43.0434,131000.0
2013-07-23 10:30:00,61.09,61.1,61.05,61.07,131400.0,43.0363,43.0434,43.0081,43.0222,131400.0
2013-07-23 10:35:00,61.06,61.07,61.02,61.03,529100.0,43.0152,43.0222,42.987,42.9941,529100.0
2013-07-23 10:40:00,61.02,61.1,61.01,61.07,184600.0,42.987,43.0434,42.98,43.0222,184600.0
2013-07-23 10:45:00,61.08,61.12,61.07,61.12,184700.0,43.0293,43.0575,43.0222,43.0575,184700.0
2013-07-23 10:50:00,61.12,61.12,61.07,61.1,100500.0,43.0575,43.0575,43.0222,43.0434,100500.0
2013-07-23 10:55:00,61.1,61.11,61.06,61.06,134700.0,43.0434,43.0504,43.0152,43.0152,134700.0
2013-07-23 11:00:00,61.07,61.07,61.0,61.03,139200.0,43.0222,43.0222,42.9729,42.9941,139200.0
2013-07-23 11:05:00,61.03,61.05,61.02,61.04,206200.0,42.9941,43.0081,42.987,43.0011,206200.0
2013-07-23 11:10:00,61.05,61.1,61.05,61.06,124100.0,43.0081,43.0434,43.0081,43.0152,124100.0
2013-07-23 11:15:00,61.06,61.09,61.05,61.08,74400.0,43.0152,43.0363,43.0081,43.0293,74400.0
2013-07-23 11:20:00,61.07,61.07,61.01,61.02,99300.0,43.0222,43.0222,42.98,42.987,99300.0
2013-07-23 11:25:00,61.02,61.03,61.0,61.0,324000.0,42.987,42.9941,42.9729,42.9729,324000.0
2013-07-23 11:30:00,61.01,61.02,60.95,60.96,303800.0,42.98,42.987,42.9377,42.9447,303800.0
2013-07-23 11:35:00,60.96,60.99,60.95,60.99,99700.0,42.9447,42.9659,42.9377,42.9659,99700.0
2013-07-23 11:40:00,60.99,61.02,60.99,61.0,91000.0,42.9659,42.987,42.9659,42.9729,91000.0
2013-07-23 11:45:00,61.01,61.02,61.0,61.01,70900.0,42.98,42.987,42.9729,42.98,70900.0
2013-07-23 11:50:00,61.01,61.01,60.99,61.0,29400.0,42.98,42.98,42.9659,42.9729,29400.0
2013-07-23 11:55:00,61.01,61.01,60.99,61.0,60800.0,42.98,42.98,42.9659,42.9729,60800.0
2013-07-23 12:00:00,61.0,61.01,60.97,60.98,98400.0,42.9729,42.98,42.9518,42.9588,98400.0
2013-07-23 12:05:00,60.98,61.0,60.98,61.0,37500.0,42.9588,42.9729,42.9588,42.9729,37500.0
2013-07-23 12:10:00,61.0,61.02,61.0,61.01,119600.0,42.9729,42.987,42.9729,42.98,119600.0
2013-07-23 12:15:00,61.01,61.04,61.0,61.04,44500.0,42.98,43.0011,42.9729,43.0011,44500.0
2013-07-23 12:20:00,61.04,61.04,61.01,61.02,60000.0,43.0011,43.0011,42.98,42.987,60000.0
2013-07-23 12:25:00,61.02,61.04,61.01,61.03,76500.0,42.987,43.0011,42.98,42.9941,76500.0
2013-07-23 12:30:00,61.03,61.05,61.02,61.05,28700.0,42.9941,43.0081,42.987,43.0081,28700.0
2013-07-23 12:35:00,61.04,61.06,61.03,61.06,45100.0,43.0011,43.0152,42.9941,43.0152,45100.0
2013-07-23 12:40:00,61.06,61.07,61.05,61.06,52000.0,43.0152,43.0222,43.0081,43.0152,52000.0
2013-07-23 12:45:00,61.07,61.07,61.04,61.05,98400.0,43.0222,43.0222,43.0011,43.0081,98400.0
2013-07-23 12:50:00,61.06,61.06,61.03,61.03,44800.0,43.0152,43.0152,42.9941,42.9941,44800.0
2013-07-23 12:55:00,61.03,61.04,61.02,61.04,85400.0,42.9941,43.0011,42.987,43.0011,85400.0
2013-07-23 13:00:00,61.04,61.07,61.04,61.07,76500.0,43.0011,43.0222,43.0011,43.0222,76500.0
2013-07-23 13:05:00,61.07,61.1,61.07,61.08,24300.0,43.0222,43.0434,43.0222,43.0293,24300.0
2013-07-23 13:10:00,61.08,61.08,61.05,61.07,101000.0,43.0293,43.0293,43.0081,43.0222,101000.0
2013-07-23 13:15:00,61.06,61.09,61.06,61.08,35200.0,43.0152,43.0363,43.0152,43.0293,35200.0
2013-07-23 13:20:00,61.08,61.1,61.07,61.07,45300.0,43.0293,43.0434,43.0222,43.0222,45300.0
2013-07-23 13:25:00,61.08,61.11,61.07,61.1,43100.0,43.0293,43.0504,43.0222,43.0434,43100.0
2013-07-23 13:30:00,61.11,61.14,61.09,61.13,39700.0,43.0504,43.0716,43.0363,43.0645,39700.0
2013-07-23 13:35:00,61.14,61.14,61.12,61.13,29800.0,43.0716,43.0716,43.0575,43.0645,29800.0
2013-07-23 13:40:00,61.13,61.14,61.12,61.13,51700.0,43.0645,43.0716,43.0575,43.0645,51700.0
2013-07-23 13:45:00,61.13,61.13,61.11,61.11,61900.0,43.0645,43.0645,43.0504,43.0504,61900.0
2013-07-23 13:50:00,61.12,61.14,61.12,61.13,34000.0,43.0575,43.0716,43.0575,43.0645,34000.0
2013-07-23 13:55:00,61.13,61.13,61.09,61.1,75000.0,43.0645,43.0645,43.0363,43.0434,75000.0
2013-07-23 14:00:00,61.11,61.12,61.1,61.12,38400.0,43.0504,43.0575,43.0434,43.0575,38400.0
2013-07-23 14:05:00,61.12,61.12,61.1,61.12,86200.0,43.0575,43.0575,43.0434,43.0575,86200.0
2013-07-23 14:10:00,61.12,61.13,61.1,61.13,137000.0,43.0575,43.0645,43.0434,43.0645,137000.0
2013-07-23 14:15:00,61.13,61.15,61.12,61.13,86500.0,43.0645,43.0786,43.0575,43.0645,86500.0
2013-07-23 14:20:00,61.14,61.15,61.13,61.13,72900.0,43.0716,43.0786,43.0645,43.0645,72900.0
2013-07-23 14:25:00,61.14,61.14,61.12,61.14,56400.0,43.0716,43.0716,43.0575,43.0716,56400.0
2013-07-23 14:30:00,61.14,61.18,61.14,61.16,66600.0,43.0716,43.0997,43.0716,43.0856,66600.0
2013-07-23 14:35:00,61.17,61.2,61.16,61.2,43300.0,43.0927,43.1138,43.0856,43.1138,43300.0
2013-07-23 14:40:00,61.19,61.22,61.17,61.22,142500.0,43.1068,43.1279,43.0927,43.1279,142500.0
2013-07-23 14:45:00,61.22,61.25,61.21,61.24,143600.0,43.1279,43.149,43.1209,43.142,143600.0
2013-07-23 14:50:00,61.25,61.26,61.23,61.23,48100.0,43.149,43.1561,43.135,43.135,48100.0
2013-07-23 14:55:00,61.23,61.25,61.23,61.24,110300.0,43.135,43.149,43.135,43.142,110300.0
2013-07-23 15:00:00,61.23,61.24,61.21,61.22,97200.0,43.135,43.142,43.1209,43.1279,97200.0
2013-07-23 15:05:00,61.22,61.22,61.21,61.22,28500.0,43.1279,43.1279,43.1209,43.1279,28500.0
2013-07-23 15:10:00,61.21,61.22,61.19,61.2,214700.0,43.1209,43.1279,43.1068,43.1138,214700.0
2013-07-23 15:15:00,61.2,61.21,61.19,61.2,126000.0,43.1138,43.1209,43.1068,43.1138,126000.0
2013-07-23 15:20:00,61.2,61.21,61.2,61.2,62700.0,43.1138,43.1209,43.1138,43.1138,62700.0
2013-07-23 15:25:00,61.2,61.2,61.17,61.18,67600.0,43.1138,43.1138,43.0927,43.0997,67600.0
2013-07-23 15:30:00,61.18,61.19,61.17,61.19,34900.0,43.0997,43.1068,43.0927,43.1068,34900.0
2013-07-23 15:35:00,61.19,61.19,61.13,61.14,181800.0,43.1068,43.1068,43.0645,43.0716,181800.0
2013-07-23 15:40:00,61.14,61.15,61.1,61.1,194700.0,43.0716,43.0786,43.0434,43.0434,194700.0
2013-07-23 15:45:00,61.1,61.11,61.05,61.06,265500.0,43.0434,43.0504,43.0081,43.0152,265500.0
2013-07-23 15:50:00,61.05,61.07,61.03,61.06,198000.0,43.0081,43.0222,42.9941,43.0152,198000.0
2013-07-23 15:55:00,61.05,61.12,61.05,61.12,568700.0,43.0081,43.0575,43.0081,43.0575,568700.0
2013-07-24 09:30:00,61.37,61.38,61.27,61.27,268800.0,43.2336,43.2406,43.1631,43.1631,268800.0
2013-07-24 09:35:00,61.28,61.3,61.24,61.27,286300.0,43.1702,43.1843,43.142,43.1631,286300.0
2013-07-24 09:40:00,61.26,61.29,61.24,61.25,355900.0,43.1561,43.1772,43.142,43.149,355900.0
2013-07-24 09:45:00,61.24,61.27,61.2,61.23,213800.0,43.142,43.1631,43.1138,43.135,213800.0
2013-07-24 09:50:00,61.23,61.23,61.15,61.15,154100.0,43.135,43.135,43.0786,43.0786,154100.0
2013-07-24 09:55:00,61.15,61.16,61.13,61.15,64100.0,43.0786,43.0856,43.0645,43.0786,64100.0
2013-07-24 10:00:00,61.14,61.16,61.02,61.02,378500.0,43.0716,43.0856,42.987,42.987,378500.0
2013-07-24 10:05:00,61.01,61.08,61.01,61.06,119700.0,42.98,43.0293,42.98,43.0152,119700.0
2013-07-24 10:10:00,61.06,61.06,61.0,61.05,309400.0,43.0152,43.0152,42.9729,43.0081,309400.0
2013-07-24 10:15:00,61.06,61.11,61.05,61.09,188600.0,43.0152,43.0504,43.0081,43.0363,188600.0
2013-07-24 10:20:00,61.09,61.09,61.01,61.02,357200.0,43.0363,43.0363,42.98,42.987,357200.0
2013-07-24 10:25:00,61.02,61.03,60.96,61.01,235800.0,42.987,42.9941,42.9447,42.98,235800.0
2013-07-24 10:30:00,61.02,61.07,61.0,61.07,207900.0,42.987,43.0222,42.9729,43.0222,207900.0
2013-07-24 10:35:00,61.06,61.1,61.06,61.1,233600.0,43.0152,43.0434,43.0152,43.0434,233600.0
2013-07-24 10:40:00,61.11,61.13,61.09,61.13,90200.0,43.0504,43.0645,43.0363,43.0645,90200.0
2013-07-24 10:45:00,61.13,61.16,61.12,61.15,142900.0,43.0645,43.0856,43.0575,43.0786,142900.0
2013-07-24 10:50:00,61.14,61.17,61.13,61.15,129500.0,43.0716,43.0927,43.0645,43.0786,129500.0
2013-07-24 10:55:00,61.15,61.18,61.12,61.13,135100.0,43.0786,43.0997,43.0575,43.0645,135100.0
2013-07-24 11:00:00,61.13,61.16,61.12,61.13,163900.0,43.0645,43.0856,43.0575,43.0645,163900.0
2013-07-24 11:05:00,61.13,61.18,61.13,61.14,137100.0,43.0645,43.0997,43.0645,43.0716,137100.0
2013-07-24 11:10:00,61.14,61.16,61.12,61.12,256900.0,43.0716,43.0856,43.0575,43.0575,256900.0
2013-07-24 11:15:00,61.13,61.18,61.12,61.13,190500.0,43.0645,43.0997,43.0575,43.0645,190500.0
2013-07-24 11:20:00,61.13,61.2,61.13,61.19,165900.0,43.0645,43.1138,43.0645,43.1068,165900.0
2013-07-24 11:25:00,61.2,61.21,61.15,61.16,245400.0,43.1138,43.1209,43.0786,43.0856,245400.0
2013-07-24 11:30:00,61.17,61.21,61.16,61.2,372200.0,43.0927,43.1209,43.0856,43.1138,372200.0
2013-07-24 11:35:00,61.2,61.21,61.18,61.19,185600.0,43.1138,43.1209,43.0997,43.1068,185600.0
2013-07-24 11:40:00,61.19,61.2,61.17,61.19,97400.0,43.1068,43.1138,43.0927,43.1068,97400.0
2013-07-24 11:45:00,61.19,61.21,61.18,61.2,139700.0,43.1068,43.1209,43.0997,43.1138,139700.0
2013-07-24 11:50:00,61.2,61.21,61.19,61.2,33300.0,43.1138,43.1209,43.1068,43.1138,33300.0
2013-07-24 11:55:00,61.2,61.21,61.18,61.18,62800.0,43.1138,43.1209,43.0997,43.0997,62800.0
2013-07-24 12:00:00,61.18,61.18,61.15,61.18,140700.0,43.0997,43.0997,43.0786,43.0997,140700.0
2013-07-24 12:05:00,61.18,61.19,61.12,61.13,136500.0,43.0997,43.1068,43.0575,43.0645,136500.0
2013-07-24 12:10:00,61.14,61.14,61.05,61.06,52400.0,43.0716,43.0716,43.0081,43.0152,52400.0
2013-07-24 12:15:00,61.05,61.05,61.03,61.03,69900.0,43.0081,43.0081,42.9941,42.9941,69900.0
2013-07-24 12:20:00,61.04,61.05,61.02,61.05,99500.0,43.0011,43.0081,42.987,43.0081,99500.0
2013-07-24 12:25:00,61.05,61.06,61.03,61.03,81000.0,43.0081,43.0152,42.9941,42.9941,81000.0
2013-07-24 12:30:00,61.03,61.04,61.01,61.01,108000.0,42.9941,43.0011,42.98,42.98,108000.0
2013-07-24 12:35:00,61.02,61.06,61.0,61.05,74400.0,42.987,43.0152,42.9729,43.0081,74400.0
2013-07-24 12:40:00,61.05,61.06,61.03,61.06,56600.0,43.0081,43.0152,42.9941,43.0152,56600.0
2013-07-24 12:45:00,61.06,61.08,61.05,61.05,67100.0,43.0152,43.0293,43.0081,43.0081,67100.0
2013-07-24 12:50:00,61.05,61.06,60.99,61.02,59800.0,43.0081,43.0152,42.9659,42.987,59800.0
2013-07-24 12:55:00,61.02,61.03,60.99,61.03,56400.0,42.987,42.9941,42.9659,42.9941,56400.0
2013-07-24 13:00:00,61.03,61.07,61.01,61.02,50600.0,42.9941,43.0222,42.98,42.987,50600.0
2013-07-24 13:05:00,61.01,61.04,60.95,60.99,74100.0,42.98,43.0011,42.9377,42.9659,74100.0
2013-07-24 13:10:00,60.99,61.0,60.95,60.95,53600.0,42.9659,42.9729,42.9377,42.9377,53600.0
2013-07-24 13:15:00,60.95,60.95,60.9,60.93,154800.0,42.9377,42.9377,42.9025,42.9236,154800.0
2013-07-24 13:20:00,60.94,60.94,60.86,60.87,76300.0,42.9307,42.9307,42.8743,42.8813,76300.0
2013-07-24 13:25:00,60.88,60.92,60.88,60.9,82200.0,42.8884,42.9166,42.8884,42.9025,82200.0
2013-07-24 13:30:00,60.91,60.91,60.83,60.85,144400.0,42.9095,42.9095,42.8532,42.8673,144400.0
2013-07-24 13:35:00,60.85,60.86,60.81,60.84,212900.0,42.8673,42.8743,42.8391,42.8602,212900.0
2013-07-24 13:40:00,60.85,60.87,60.82,60.82,93000.0,42.8673,42.8813,42.8461,42.8461,93000.0
2013-07-24 13:45:00,60.81,60.88,60.81,60.86,287400.0,42.8391,42.8884,42.8391,42.8743,287400.0
2013-07-24 13:50:00,60.86,60.88,60.85,60.86,57200.0,42.8743,42.8884,42.8673,42.8743,57200.0
2013-07-24 13:55:00,60.86,60.9,60.84,60.9,82900.0,42.8743,42.9025,42.8602,42.9025,82900.0
2013-07-24 14:00:00,60.9,60.91,60.88,60.9,41700.0,42.9025,42.9095,42.8884,42.9025,41700.0
2013-07-24 14:05:00,60.9,60.94,60.89,60.93,94000.0,42.9025,42.9307,42.8954,42.9236,94000.0
2013-07-24 14:10:00,60.93,60.97,60.93,60.94,30000.0,42.9236,42.9518,42.9236,42.9307,30000.0
2013-07-24 14:15:00,60.94,60.97,60.93,60.96,45200.0,42.9307,42.9518,42.9236,42.9447,45200.0
2013-07-24 14:20:00,60.95,60.96,60.93,60.95,49900.0,42.9377,42.9447,42.9236,42.9377,49900.0
2013-07-24 14:25:00,60.96,60.97,60.95,60.97,42900.0,42.9447,42.9518,42.9377,42.9518,42900.0
2013-07-24 14:30:00,60.96,60.97,60.93,60.94,165000.0,42.9447,42.9518,42.9236,42.9307,165000.0
2013-07-24 14:35:00,60.93,60.95,60.93,60.95,59200.0,42.9236,42.9377,42.9236,42.9377,59200.0
2013-07-24 14:40:00,60.95,60.96,60.93,60.96,55400.0,42.9377,42.9447,42.9236,42.9447,55400.0
2013-07-24 14:45:00,60.95,60.97,60.93,60.97,61900.0,42.9377,42.9518,42.9236,42.9518,61900.0
2013-07-24 14:50:00,60.97,60.99,60.96,60.96,49300.0,42.9518,42.9659,42.9447,42.9447,49300.0
2013-07-24 14:55:00,60.97,60.99,60.96,60.98,57400.0,42.9518,42.9659,42.9447,42.9588,57400.0
2013-07-24 15:00:00,60.98,60.99,60.93,60.94,58700.0,42.9588,42.9659,42.9236,42.9307,58700.0
2013-07-24 15:05:00,60.93,60.93,60.89,60.92,65600.0,42.9236,42.9236,42.8954,42.9166,65600.0
2013-07-24 15:10:00,60.92,60.95,60.9,60.92,107000.0,42.9166,42.9377,42.9025,42.9166,107000.0
2013-07-24 15:15:00,60.92,60.94,60.92,60.92,35100.0,42.9166,42.9307,42.9166,42.9166,35100.0
2013-07-24 15:20:00,60.92,61.0,60.91,60.98,108100.0,42.9166,42.9729,42.9095,42.9588,108100.0
2013-07-24 15:25:00,60.98,60.99,60.97,60.98,35100.0,42.9588,42.9659,42.9518,42.9588,35100.0
2013-07-24 15:30:00,60.98,60.98,60.94,60.95,70200.0,42.9588,42.9588,42.9307,42.9377,70200.0
2013-07-24 15:35:00,60.95,60.98,60.94,60.94,100700.0,42.9377,42.9588,42.9307,42.9307,100700.0
2013-07-24 15:40:00,60.94,61.01,60.94,60.97,101900.0,42.9307,42.98,42.9307,42.9518,101900.0
2013-07-24 15:45:00,60.97,61.01,60.96,60.98,197500.0,42.9518,42.98,42.9447,42.9588,197500.0
2013-07-24 15:50:00,60.98,61.01,60.98,60.98,228800.0,42.9588,42.98,42.9588,42.9588,228800.0
2013-07-24 15:55:00,60.99,61.06,60.98,61.04,542600.0,42.9659,43.0152,42.9588,43.0011,542600.0
2013-07-25 09:30:00,60.5,60.56,60.49,60.54,283400.0,42.6207,42.663,42.6136,42.6489,283400.0
2013-07-25 09:35:00,60.55,60.57,60.51,60.57,249000.0,42.6559,42.67,42.6277,42.67,249000.0
2013-07-25 09:40:00,60.57,60.59,60.52,60.58,218000.0,42.67,42.6841,42.6348,42.677,218000.0
2013-07-25 09:45:00,60.58,60.64,60.58,60.62,285700.0,42.677,42.7193,42.677,42.7052,285700.0
2013-07-25 09:50:00,60.62,60.7,60.62,60.7,240000.0,42.7052,42.7616,42.7052,42.7616,240000.0
2013-07-25 09:55:00,60.7,60.7,60.65,60.65,329100.0,42.7616,42.7616,42.7264,42.7264,329100.0
2013-07-25 10:00:00,60.65,60.71,60.65,60.71,146500.0,42.7264,42.7686,42.7264,42.7686,146500.0
2013-07-25 10:05:00,60.7,60.72,60.69,60.69,135200.0,42.7616,42.7757,42.7545,42.7545,135200.0
2013-07-25 10:10:00,60.7,60.75,60.69,60.72,87400.0,42.7616,42.7968,42.7545,42.7757,87400.0
2013-07-25 10:15:00,60.72,60.75,60.68,60.72,282600.0,42.7757,42.7968,42.7475,42.7757,282600.0
2013-07-25 10:20:00,60.72,60.72,60.66,60.68,157900.0,42.7757,42.7757,42.7334,42.7475,157900.0
2013-07-25 10:25:00,60.68,60.68,60.63,60.65,182200.0,42.7475,42.7475,42.7123,42.7264,182200.0
2013-07-25 10:30:00,60.65,60.67,60.65,60.65,74200.0,42.7264,42.7404,42.7264,42.7264,74200.0
2013-07-25 10:35:00,60.65,60.67,60.63,60.64,205600.0,42.7264,42.7404,42.7123,42.7193,205600.0
2013-07-25 10:40:00,60.65,60.68,60.64,60.67,73500.0,42.7264,42.7475,42.7193,42.7404,73500.0
2013-07-25 10:45:00,60.66,60.68,60.66,60.67,89800.0,42.7334,42.7475,42.7334,42.7404,89800.0
2013-07-25 10:50:00,60.67,60.7,60.65,60.67,114500.0,42.7404,42.7616,42.7264,42.7404,114500.0
2013-07-25 10:55:00,60.67,60.72,60.67,60.72,53000.0,42.7404,42.7757,42.7404,42.7757,53000.0
2013-07-25 11:00:00,60.72,60.72,60.67,60.68,318400.0,42.7757,42.7757,42.7404,42.7475,318400.0
2013-07-25 11:05:00,60.68,60.68,60.61,60.63,218400.0,42.7475,42.7475,42.6982,42.7123,218400.0
2013-07-25 11:10:00,60.63,60.64,60.59,60.63,144500.0,42.7123,42.7193,42.6841,42.7123,144500.0
2013-07-25 11:15:00,60.62,60.65,60.6,60.62,114000.0,42.7052,42.7264,42.6911,42.7052,114000.0
2013-07-25 11:20:00,60.62,60.63,60.59,60.59,166300.0,42.7052,42.7123,42.6841,42.6841,166300.0
2013-07-25 11:25:00,60.59,60.63,60.59,60.62,329500.0,42.6841,42.7123,42.6841,42.7052,329500.0
2013-07-25 11:30:00,60.62,60.66,60.62,60.65,185400.0,42.7052,42.7334,42.7052,42.7264,185400.0
2013-07-25 11:35:00,60.66,60.68,60.63,60.63,265100.0,42.7334,42.7475,42.7123,42.7123,265100.0
2013-07-25 11:40:00,60.63,60.67,60.63,60.64,306500.0,42.7123,42.7404,42.7123,42.7193,306500.0
2013-07-25 11:45:00,60.65,60.7,60.64,60.7,51500.0,42.7264,42.7616,42.7193,42.7616,51500.0
2013-07-25 11:50:00,60.7,60.72,60.67,60.7,59200.0,42.7616,42.7757,42.7404,42.7616,59200.0
2013-07-25 11:55:00,60.71,60.72,60.7,60.71,133400.0,42.7686,42.7757,42.7616,42.7686,133400.0
2013-07-25 12:00:00,60.7,60.71,60.67,60.68,87800.0,42.7616,42.7686,42.7404,42.7475,87800.0
2013-07-25 12:05:00,60.68,60.71,60.68,60.7,89300.0,42.7475,42.7686,42.7475,42.7616,89300.0
2013-07-25 12:10:00,60.7,60.71,60.68,60.69,65600.0,42.7616,42.7686,42.7475,42.7545,65600.0
2013-07-25 12:15:00,60.69,60.73,60.68,60.73,64400.0,42.7545,42.7827,42.7475,42.7827,64400.0
2013-07-25 12:20:00,60.73,60.8,60.73,60.78,109000.0,42.7827,42.832,42.7827,42.8179,109000.0
2013-07-25 12:25:00,60.78,60.79,60.77,60.78,97600.0,42.8179,42.825,42.8109,42.8179,97600.0
2013-07-25 12:30:00,60.78,60.8,60.76,60.78,86700.0,42.8179,42.832,42.8039,42.8179,86700.0
2013-07-25 12:35:00,60.78,60.82,60.77,60.81,56800.0,42.8179,42.8461,42.8109,42.8391,56800.0
2013-07-25 12:40:00,60.81,60.84,60.8,60.84,86500.0,42.8391,42.8602,42.832,42.8602,86500.0
2013-07-25 12:45:00,60.85,60.87,60.84,60.86,98200.0,42.8673,42.8813,42.8602,42.8743,98200.0
2013-07-25 12:50:00,60.87,60.88,60.85,60.86,49400.0,42.8813,42.8884,42.8673,42.8743,49400.0
2013-07-25 12:55:00,60.86,60.87,60.84,60.86,34000.0,42.8743,42.8813,42.8602,42.8743,34000.0
2013-07-25 13:00:00,60.86,60.89,60.86,60.88,129500.0,42.8743,42.8954,42.8743,42.8884,129500.0
2013-07-25 13:05:00,60.89,60.89,60.84,60.85,75200.0,42.8954,42.8954,42.8602,42.8673,75200.0
2013-07-25 13:10:00,60.84,60.86,60.84,60.86,46900.0,42.8602,42.8743,42.8602,42.8743,46900.0
2013-07-25 13:15:00,60.86,60.87,60.85,60.86,37000.0,42.8743,42.8813,42.8673,42.8743,37000.0
2013-07-25 13:20:00,60.86,60.93,60.86,60.92,77700.0,42.8743,42.9236,42.8743,42.9166,77700.0
2013-07-25 13:25:00,60.93,60.97,60.92,60.96,71300.0,42.9236,42.9518,42.9166,42.9447,71300.0
2013-07-25 13:30:00,60.96,61.0,60.96,60.98,93000.0,42.9447,42.9729,42.9447,42.9588,93000.0
2013-07-25 13:35:00,60.98,60.98,60.93,60.94,93800.0,42.9588,42.9588,42.9236,42.9307,93800.0
2013-07-25 13:40:00,60.93,60.94,60.9,60.92,56400.0,42.9236,42.9307,42.9025,42.9166,56400.0
2013-07-25 13:45:00,60.91,60.95,60.9,60.94,30600.0,42.9095,42.9377,42.9025,42.9307,30600.0
2013-07-25 13:50:00,60.95,60.95,60.91,60.92,55300.0,42.9377,42.9377,42.9095,42.9166,55300.0
2013-07-25 13:55:00,60.92,60.94,60.91,60.91,29700.0,42.9166,42.9307,42.9095,42.9095,29700.0
2013-07-25 14:00:00,60.92,60.95,60.91,60.95,71700.0,42.9166,42.9377,42.9095,42.9377,71700.0
2013-07-25 14:05:00,60.95,60.99,60.93,60.98,53700.0,42.9377,42.9659,42.9236,42.9588,53700.0
2013-07-25 14:10:00,60.98,60.98,60.92,60.92,63700.0,42.9588,42.9588,42.9166,42.9166,63700.0
2013-07-25 14:15:00,60.92,60.94,60.89,60.9,52500.0,42.9166,42.9307,42.8954,42.9025,52500.0
2013-07-25 14:20:00,60.91,60.92,60.87,60.87,64700.0,42.9095,42.9166,42.8813,42.8813,64700.0
2013-07-25 14:25:00,60.87,60.88,60.84,60.87,223000.0,42.8813,42.8884,42.8602,42.8813,223000.0
2013-07-25 14:30:00,60.87,60.89,60.87,60.89,157700.0,42.8813,42.8954,42.8813,42.8954,157700.0
2013-07-25 14:35:00,60.88,60.89,60.87,60.89,34300.0,42.8884,42.8954,42.8813,42.8954,34300.0
2013-07-25 14:40:00,60.88,60.9,60.87,60.89,73400.0,42.8884,42.9025,42.8813,42.8954,73400.0
2013-07-25 14:45:00,60.89,60.9,60.88,60.9,47300.0,42.8954,42.9025,42.8884,42.9025,47300.0
2013-07-25 14:50:00,60.9,60.93,60.89,60.92,115700.0,42.9025,42.9236,42.8954,42.9166,115700.0
2013-07-25 14:55:00,60.91,60.91,60.83,60.83,121200.0,42.9095,42.9095,42.8532,42.8532,121200.0
2013-07-25 15:00:00,60.83,60.86,60.82,60.85,54200.0,42.8532,42.8743,42.8461,42.8673,54200.0
2013-07-25 15:05:00,60.86,60.99,60.85,60.96,257100.0,42.8743,42.9659,42.8673,42.9447,257100.0
2013-07-25 15:10:00,60.97,61.04,60.96,61.0,114600.0,42.9518,43.0011,42.9447,42.9729,114600.0
2013-07-25 15:15:00,61.0,61.03,61.0,61.01,84500.0,42.9729,42.9941,42.9729,42.98,84500.0
2013-07-25 15:20:00,61.01,61.09,61.01,61.09,257400.0,42.98,43.0363,42.98,43.0363,257400.0
2013-07-25 15:25:00,61.09,61.11,61.06,61.07,158100.0,43.0363,43.0504,43.0152,43.0222,158100.0
2013-07-25 15:30:00,61.07,61.13,61.06,61.07,334400.0,43.0222,43.0645,43.0152,43.0222,334400.0
2013-07-25 15:35:00,61.07,61.15,61.07,61.12,275900.0,43.0222,43.0786,43.0222,43.0575,275900.0
2013-07-25 15:40:00,61.12,61.17,61.1,61.15,170200.0,43.0575,43.0927,43.0434,43.0786,170200.0
2013-07-25 15:45:00,61.15,61.16,61.11,61.14,509100.0,43.0786,43.0856,43.0504,43.0716,509100.0
2013-07-25 15:50:00,61.15,61.19,61.14,61.19,1256600.0,43.0786,43.1068,43.0716,43.1068,1256600.0
2013-07-25 15:55:00,61.19,61.21,61.15,61.17,2151900.0,43.1068,43.1209,43.0786,43.0927,2151900.0
2013-07-26 09:30:00,60.61,60.63,60.56,60.57,237300.0,42.6982,42.7123,42.663,42.67,237300.0
2013-07-26 09:35:00,60.57,60.64,60.56,60.63,378700.0,42.67,42.7193,42.663,42.7123,378700.0
2013-07-26 09:40:00,60.62,60.62,60.57,60.57,217500.0,42.7052,42.7052,42.67,42.67,217500.0
2013-07-26 09:45:00,60.57,60.6,60.53,60.57,457000.0,42.67,42.6911,42.6418,42.67,457000.0
2013-07-26 09:50:00,60.58,60.59,60.55,60.56,281300.0,42.677,42.6841,42.6559,42.663,281300.0
2013-07-26 09:55:00,60.57,60.68,60.55,60.66,287400.0,42.67,42.7475,42.6559,42.7334,287400.0
2013-07-26 10:00:00,60.67,60.76,60.67,60.71,181100.0,42.7404,42.8039,42.7404,42.7686,181100.0
2013-07-26 10:05:00,60.7,60.73,60.66,60.67,237400.0,42.7616,42.7827,42.7334,42.7404,237400.0
2013-07-26 10:10:00,60.66,60.67,60.63,60.66,97000.0,42.7334,42.7404,42.7123,42.7334,97000.0
2013-07-26 10:15:00,60.66,60.69,60.61,60.68,150600.0,42.7334,42.7545,42.6982,42.7475,150600.0
2013-07-26 10:20:00,60.67,60.67,60.62,60.65,395700.0,42.7404,42.7404,42.7052,42.7264,395700.0
2013-07-26 10:25:00,60.64,60.64,60.57,60.57,143800.0,42.7193,42.7193,42.67,42.67,143800.0
2013-07-26 10:30:00,60.57,60.59,60.52,60.57,292200.0,42.67,42.6841,42.6348,42.67,292200.0
2013-07-26 10:35:00,60.56,60.56,60.52,60.55,286300.0,42.663,42.663,42.6348,42.6559,286300.0
2013-07-26 10:40:00,60.55,60.57,60.54,60.56,204700.0,42.6559,42.67,42.6489,42.663,204700.0
2013-07-26 10:45:00,60.55,60.55,60.43,60.44,197300.0,42.6559,42.6559,42.5714,42.5784,197300.0
2013-07-26 10:50:00,60.43,60.44,60.34,60.35,386400.0,42.5714,42.5784,42.508,42.515,386400.0
2013-07-26 10:55:00,60.35,60.36,60.3,60.36,327700.0,42.515,42.5221,42.4798,42.5221,327700.0
2013-07-26 11:00:00,60.35,60.4,60.3,60.4,176600.0,42.515,42.5502,42.4798,42.5502,176600.0
2013-07-26 11:05:00,60.4,60.43,60.39,60.39,150700.0,42.5502,42.5714,42.5432,42.5432,150700.0
2013-07-26 11:10:00,60.4,60.43,60.37,60.39,221500.0,42.5502,42.5714,42.5291,42.5432,221500.0
2013-07-26 11:15:00,60.4,60.44,60.37,60.42,122800.0,42.5502,42.5784,42.5291,42.5643,122800.0
2013-07-26 11:20:00,60.43,60.44,60.39,60.42,105400.0,42.5714,42.5784,42.5432,42.5643,105400.0
2013-07-26 11:25:00,60.42,60.44,60.4,60.4,330500.0,42.5643,42.5784,42.5502,42.5502,330500.0
2013-07-26 11:30:00,60.4,60.45,60.4,60.42,128300.0,42.5502,42.5855,42.5502,42.5643,128300.0
2013-07-26 11:35:00,60.41,60.46,60.4,60.46,68300.0,42.5573,42.5925,42.5502,42.5925,68300.0
2013-07-26 11:40:00,60.46,60.47,60.44,60.45,91000.0,42.5925,42.5996,42.5784,42.5855,91000.0
2013-07-26 11:45:00,60.44,60.51,60.44,60.5,174800.0,42.5784,42.6277,42.5784,42.6207,174800.0
2013-07-26 11:50:00,60.49,60.51,60.47,60.48,85800.0,42.6136,42.6277,42.5996,42.6066,85800.0
2013-07-26 11:55:00,60.48,60.54,60.48,60.54,194400.0,42.6066,42.6489,42.6066,42.6489,194400.0
2013-07-26 12:00:00,60.54,60.56,60.53,60.53,88500.0,42.6489,42.663,42.6418,42.6418,88500.0
2013-07-26 12:05:00,60.53,60.59,60.53,60.57,58400.0,42.6418,42.6841,42.6418,42.67,58400.0
2013-07-26 12:10:00,60.58,60.6,60.57,60.58,43000.0,42.677,42.6911,42.67,42.677,43000.0
2013-07-26 12:15:00,60.58,60.59,60.55,60.55,99600.0,42.677,42.6841,42.6559,42.6559,99600.0
2013-07-26 12:20:00,60.56,60.57,60.52,60.52,268000.0,42.663,42.67,42.6348,42.6348,268000.0
2013-07-26 12:25:00,60.52,60.54,60.51,60.53,407600.0,42.6348,42.6489,42.6277,42.6418,407600.0
2013-07-26 12:30:00,60.53,60.58,60.53,60.56,326600.0,42.6418,42.677,42.6418,42.663,326600.0
2013-07-26 12:35:00,60.55,60.58,60.54,60.54,882400.0,42.6559,42.677,42.6489,42.6489,882400.0
2013-07-26 12:40:00,60.54,60.55,60.53,60.54,94000.0,42.6489,42.6559,42.6418,42.6489,94000.0
2013-07-26 12:45:00,60.54,60.55,60.52,60.54,153300.0,42.6489,42.6559,42.6348,42.6489,153300.0
2013-07-26 12:50:00,60.54,60.56,60.53,60.55,135200.0,42.6489,42.663,42.6418,42.6559,135200.0
2013-07-26 12:55:00,60.55,60.57,60.54,60.55,107300.0,42.6559,42.67,42.6489,42.6559,107300.0
2013-07-26 13:00:00,60.55,60.58,60.54,60.57,51100.0,42.6559,42.677,42.6489,42.67,51100.0
2013-07-26 13:05:00,60.57,60.6,60.57,60.59,45500.0,42.67,42.6911,42.67,42.6841,45500.0
2013-07-26 13:10:00,60.6,60.61,60.58,60.59,81900.0,42.6911,42.6982,42.677,42.6841,81900.0
2013-07-26 13:15:00,60.59,60.64,60.59,60.63,63900.0,42.6841,42.7193,42.6841,42.7123,63900.0
2013-07-26 13:20:00,60.64,60.7,60.63,60.68,95600.0,42.7193,42.7616,42.7123,42.7475,95600.0
2013-07-26 13:25:00,60.68,60.7,60.67,60.67,42000.0,42.7475,42.7616,42.7404,42.7404,42000.0
2013-07-26 13:30:00,60.67,60.68,60.65,60.66,178000.0,42.7404,42.7475,42.7264,42.7334,178000.0
2013-07-26 13:35:00,60.67,60.68,60.65,60.65,245400.0,42.7404,42.7475,42.7264,42.7264,245400.0
2013-07-26 13:40:00,60.66,60.67,60.64,60.64,33100.0,42.7334,42.7404,42.7193,42.7193,33100.0
2013-07-26 13:45:00,60.64,60.66,60.64,60.65,32500.0,42.7193,42.7334,42.7193,42.7264,32500.0
2013-07-26 13:50:00,60.65,60.66,60.64,60.66,43200.0,42.7264,42.7334,42.7193,42.7334,43200.0
2013-07-26 13:55:00,60.66,60.66,60.63,60.65,40500.0,42.7334,42.7334,42.7123,42.7264,40500.0
2013-07-26 14:00:00,60.65,60.68,60.65,60.66,67600.0,42.7264,42.7475,42.7264,42.7334,67600.0
2013-07-26 14:05:00,60.66,60.67,60.65,60.66,120800.0,42.7334,42.7404,42.7264,42.7334,120800.0
2013-07-26 14:10:00,60.66,60.72,60.66,60.69,222300.0,42.7334,42.7757,42.7334,42.7545,222300.0
2013-07-26 14:15:00,60.69,60.7,60.64,60.65,159800.0,42.7545,42.7616,42.7193,42.7264,159800.0
2013-07-26 14:20:00,60.65,60.67,60.64,60.67,89200.0,42.7264,42.7404,42.7193,42.7404,89200.0
2013-07-26 14:25:00,60.67,60.67,60.61,60.61,51500.0,42.7404,42.7404,42.6982,42.6982,51500.0
2013-07-26 14:30:00,60.62,60.64,60.6,60.63,56200.0,42.7052,42.7193,42.6911,42.7123,56200.0
2013-07-26 14:35:00,60.64,60.64,60.63,60.63,36300.0,42.7193,42.7193,42.7123,42.7123,36300.0
2013-07-26 14:40:00,60.64,60.71,60.64,60.69,173800.0,42.7193,42.7686,42.7193,42.7545,173800.0
2013-07-26 14:45:00,60.69,60.72,60.68,60.69,202300.0,42.7545,42.7757,42.7475,42.7545,202300.0
2013-07-26 14:50:00,60.69,60.75,60.69,60.71,99000.0,42.7545,42.7968,42.7545,42.7686,99000.0
2013-07-26 14:55:00,60.71,60.71,60.68,60.69,77800.0,42.7686,42.7686,42.7475,42.7545,77800.0
2013-07-26 15:00:00,60.69,60.69,60.67,60.68,68200.0,42.7545,42.7545,42.7404,42.7475,68200.0
2013-07-26 15:05:00,60.68,60.73,60.68,60.73,106700.0,42.7475,42.7827,42.7475,42.7827,106700.0
2013-07-26 15:10:00,60.73,60.74,60.7,60.71,71400.0,42.7827,42.7898,42.7616,42.7686,71400.0
2013-07-26 15:15:00,60.71,60.73,60.7,60.72,112000.0,42.7686,42.7827,42.7616,42.7757,112000.0
2013-07-26 15:20:00,60.73,60.76,60.71,60.72,238800.0,42.7827,42.8039,42.7686,42.7757,238800.0
2013-07-26 15:25:00,60.72,60.74,60.71,60.73,162500.0,42.7757,42.7898,42.7686,42.7827,162500.0
2013-07-26 15:30:00,60.72,60.73,60.7,60.71,201700.0,42.7757,42.7827,42.7616,42.7686,201700.0
2013-07-26 15:35:00,60.71,60.74,60.71,60.73,216300.0,42.7686,42.7898,42.7686,42.7827,216300.0
2013-07-26 15:40:00,60.74,60.75,60.7,60.71,173200.0,42.7898,42.7968,42.7616,42.7686,173200.0
2013-07-26 15:45:00,60.71,60.74,60.71,60.72,271500.0,42.7686,42.7898,42.7686,42.7757,271500.0
2013-07-26 15:50:00,60.72,60.77,60.72,60.75,376800.0,42.7757,42.8109,42.7757,42.7968,376800.0
2013-07-26 15:55:00,60.75,60.79,60.74,60.79,800200.0,42.7968,42.825,42.7898,42.825,800200.0
2013-07-29 09:30:00,60.24,60.32,60.24,60.26,435100.0,42.4375,42.4939,42.4375,42.4516,435100.0
2013-07-29 09:35:00,60.27,60.31,60.27,60.28,222300.0,42.4587,42.4868,42.4587,42.4657,222300.0
2013-07-29 09:40:00,60.28,60.34,60.28,60.32,324200.0,42.4657,42.508,42.4657,42.4939,324200.0
2013-07-29 09:45:00,60.33,60.35,60.3,60.32,157400.0,42.5009,42.515,42.4798,42.4939,157400.0
2013-07-29 09:50:00,60.32,60.32,60.26,60.28,233400.0,42.4939,42.4939,42.4516,42.4657,233400.0
2013-07-29 09:55:00,60.28,60.3,60.27,60.3,137600.0,42.4657,42.4798,42.4587,42.4798,137600.0
2013-07-29 10:00:00,60.3,60.31,60.23,60.27,185600.0,42.4798,42.4868,42.4305,42.4587,185600.0
2013-07-29 10:05:00,60.28,60.3,60.27,60.28,124700.0,42.4657,42.4798,42.4587,42.4657,124700.0
2013-07-29 10:10:00,60.29,60.29,60.23,60.24,192800.0,42.4727,42.4727,42.4305,42.4375,192800.0
2013-07-29 10:15:00,60.23,60.23,60.19,60.19,391900.0,42.4305,42.4305,42.4023,42.4023,391900.0
2013-07-29 10:20:00,60.19,60.23,60.19,60.22,130000.0,42.4023,42.4305,42.4023,42.4234,130000.0
2013-07-29 10:25:00,60.22,60.28,60.2,60.27,104700.0,42.4234,42.4657,42.4093,42.4587,104700.0
2013-07-29 10:30:00,60.27,60.27,60.18,60.2,141300.0,42.4587,42.4587,42.3953,42.4093,141300.0
2013-07-29 10:35:00,60.21,60.23,60.19,60.21,123300.0,42.4164,42.4305,42.4023,42.4164,123300.0
2013-07-29 10:40:00,60.2,60.23,60.18,60.23,151000.0,42.4093,42.4305,42.3953,42.4305,151000.0
2013-07-29 10:45:00,60.22,60.28,60.22,60.28,89900.0,42.4234,42.4657,42.4234,42.4657,89900.0
2013-07-29 10:50:00,60.26,60.28,60.24,60.24,52600.0,42.4516,42.4657,42.4375,42.4375,52600.0
2013-07-29 10:55:00,60.25,60.29,60.23,60.28,36400.0,42.4446,42.4727,42.4305,42.4657,36400.0
2013-07-29 11:00:00,60.27,60.3,60.25,60.26,52400.0,42.4587,42.4798,42.4446,42.4516,52400.0
2013-07-29 11:05:00,60.27,60.27,60.16,60.2,112900.0,42.4587,42.4587,42.3812,42.4093,112900.0
2013-07-29 11:10:00,60.2,60.2,60.12,60.13,114100.0,42.4093,42.4093,42.353,42.36,114100.0
2013-07-29 11:15:00,60.13,60.18,60.12,60.16,132400.0,42.36,42.3953,42.353,42.3812,132400.0
2013-07-29 11:20:00,60.16,60.19,60.13,60.17,53200.0,42.3812,42.4023,42.36,42.3882,53200.0
2013-07-29 11:25:00,60.16,60.16,60.13,60.13,283300.0,42.3812,42.3812,42.36,42.36,283300.0
2013-07-29 11:30:00,60.14,60.18,60.13,60.17,300000.0,42.3671,42.3953,42.36,42.3882,300000.0
2013-07-29 11:35:00,60.17,60.18,60.13,60.17,174800.0,42.3882,42.3953,42.36,42.3882,174800.0
2013-07-29 11:40:00,60.16,60.17,60.15,60.16,51200.0,42.3812,42.3882,42.3741,42.3812,51200.0
2013-07-29 11:45:00,60.16,60.19,60.14,60.19,93400.0,42.3812,42.4023,42.3671,42.4023,93400.0
2013-07-29 11:50:00,60.18,60.22,60.18,60.2,149500.0,42.3953,42.4234,42.3953,42.4093,149500.0
2013-07-29 11:55:00,60.2,60.22,60.17,60.21,188200.0,42.4093,42.4234,42.3882,42.4164,188200.0
2013-07-29 12:00:00,60.21,60.24,60.2,60.23,67700.0,42.4164,42.4375,42.4093,42.4305,67700.0
2013-07-29 12:05:00,60.24,60.25,60.23,60.23,24700.0,42.4375,42.4446,42.4305,42.4305,24700.0
2013-07-29 12:10:00,60.23,60.23,60.21,60.22,49200.0,42.4305,42.4305,42.4164,42.4234,49200.0
2013-07-29 12:15:00,60.22,60.24,60.22,60.22,17200.0,42.4234,42.4375,42.4234,42.4234,17200.0
2013-07-29 12:20:00,60.23,60.24,60.22,60.24,41100.0,42.4305,42.4375,42.4234,42.4375,41100.0
2013-07-29 12:25:00,60.24,60.24,60.23,60.23,4300.0,42.4375,42.4375,42.4305,42.4305,4300.0
2013-07-29 12:30:00,60.24,60.25,60.23,60.23,77800.0,42.4375,42.4446,42.4305,42.4305,77800.0
2013-07-29 12:35:00,60.22,60.24,60.22,60.23,53700.0,42.4234,42.4375,42.4234,42.4305,53700.0
2013-07-29 12:40:00,60.23,60.24,60.22,60.22,47900.0,42.4305,42.4375,42.4234,42.4234,47900.0
2013-07-29 12:45:00,60.23,60.26,60.22,60.25,37600.0,42.4305,42.4516,42.4234,42.4446,37600.0
2013-07-29 12:50:00,60.25,60.26,60.23,60.23,52200.0,42.4446,42.4516,42.4305,42.4305,52200.0
2013-07-29 12:55:00,60.24,60.24,60.23,60.23,24900.0,42.4375,42.4375,42.4305,42.4305,24900.0
2013-07-29 13:00:00,60.24,60.25,60.21,60.22,49400.0,42.4375,42.4446,42.4164,42.4234,49400.0
2013-07-29 13:05:00,60.22,60.24,60.22,60.22,33600.0,42.4234,42.4375,42.4234,42.4234,33600.0
2013-07-29 13:10:00,60.22,60.24,60.2,60.23,68800.0,42.4234,42.4375,42.4093,42.4305,68800.0
2013-07-29 13:15:00,60.22,60.24,60.21,60.22,65100.0,42.4234,42.4375,42.4164,42.4234,65100.0
2013-07-29 13:20:00,60.23,60.24,60.22,60.23,48200.0,42.4305,42.4375,42.4234,42.4305,48200.0
2013-07-29 13:25:00,60.22,60.23,60.21,60.22,22700.0,42.4234,42.4305,42.4164,42.4234,22700.0
2013-07-29 13:30:00,60.21,60.23,60.2,60.22,27400.0,42.4164,42.4305,42.4093,42.4234,27400.0
2013-07-29 13:35:00,60.23,60.23,60.18,60.19,40000.0,42.4305,42.4305,42.3953,42.4023,40000.0
2013-07-29 13:40:00,60.2,60.21,60.17,60.17,29200.0,42.4093,42.4164,42.3882,42.3882,29200.0
2013-07-29 13:45:00,60.17,60.19,60.16,60.18,41500.0,42.3882,42.4023,42.3812,42.3953,41500.0
2013-07-29 13:50:00,60.19,60.2,60.17,60.2,21300.0,42.4023,42.4093,42.3882,42.4093,21300.0
2013-07-29 13:55:00,60.2,60.22,60.18,60.2,74500.0,42.4093,42.4234,42.3953,42.4093,74500.0
2013-07-29 14:00:00,60.21,60.25,60.21,60.25,108600.0,42.4164,42.4446,42.4164,42.4446,108600.0
2013-07-29 14:05:00,60.25,60.26,60.24,60.25,52200.0,42.4446,42.4516,42.4375,42.4446,52200.0
2013-07-29 14:10:00,60.26,60.28,60.25,60.27,118800.0,42.4516,42.4657,42.4446,42.4587,118800.0
2013-07-29 14:15:00,60.28,60.29,60.25,60.28,112400.0,42.4657,42.4727,42.4446,42.4657,112400.0
2013-07-29 14:20:00,60.28,60.29,60.26,60.28,28400.0,42.4657,42.4727,42.4516,42.4657,28400.0
2013-07-29 14:25:00,60.29,60.31,60.28,60.29,58300.0,42.4727,42.4868,42.4657,42.4727,58300.0
2013-07-29 14:30:00,60.3,60.31,60.28,60.29,59500.0,42.4798,42.4868,42.4657,42.4727,59500.0
2013-07-29 14:35:00,60.28,60.29,60.27,60.27,36300.0,42.4657,42.4727,42.4587,42.4587,36300.0
2013-07-29 14:40:00,60.27,60.31,60.27,60.29,66300.0,42.4587,42.4868,42.4587,42.4727,66300.0
2013-07-29 14:45:00,60.29,60.31,60.28,60.29,57000.0,42.4727,42.4868,42.4657,42.4727,57000.0
2013-07-29 14:50:00,60.29,60.3,60.29,60.29,29200.0,42.4727,42.4798,42.4727,42.4727,29200.0
2013-07-29 14:55:00,60.3,60.31,60.29,60.29,134000.0,42.4798,42.4868,42.4727,42.4727,134000.0
2013-07-29 15:00:00,60.29,60.31,60.27,60.27,475600.0,42.4727,42.4868,42.4587,42.4587,475600.0
2013-07-29 15:05:00,60.27,60.29,60.27,60.27,67300.0,42.4587,42.4727,42.4587,42.4587,67300.0
2013-07-29 15:10:00,60.28,60.28,60.26,60.26,89100.0,42.4657,42.4657,42.4516,42.4516,89100.0
2013-07-29 15:15:00,60.27,60.27,60.23,60.23,145500.0,42.4587,42.4587,42.4305,42.4305,145500.0
2013-07-29 15:20:00,60.22,60.23,60.2,60.23,83500.0,42.4234,42.4305,42.4093,42.4305,83500.0
2013-07-29 15:25:00,60.23,60.24,60.22,60.24,29400.0,42.4305,42.4375,42.4234,42.4375,29400.0
2013-07-29 15:30:00,60.24,60.26,60.23,60.26,229300.0,42.4375,42.4516,42.4305,42.4516,229300.0
2013-07-29 15:35:00,60.26,60.28,60.25,60.27,140400.0,42.4516,42.4657,42.4446,42.4587,140400.0
2013-07-29 15:40:00,60.26,60.28,60.25,60.27,197500.0,42.4516,42.4657,42.4446,42.4587,197500.0
2013-07-29 15:45:00,60.26,60.3,60.25,60.28,231400.0,42.4516,42.4798,42.4446,42.4657,231400.0
2013-07-29 15:50:00,60.27,60.27,60.22,60.23,326900.0,42.4587,42.4587,42.4234,42.4305,326900.0
2013-07-29 15:55:00,60.23,60.24,60.2,60.22,1223900.0,42.4305,42.4375,42.4093,42.4234,1223900.0
2013-07-30 09:30:00,60.47,60.51,60.45,60.47,330200.0,42.5996,42.6277,42.5855,42.5996,330200.0
2013-07-30 09:35:00,60.46,60.49,60.41,60.44,129900.0,42.5925,42.6136,42.5573,42.5784,129900.0
2013-07-30 09:40:00,60.44,60.44,60.36,60.39,122600.0,42.5784,42.5784,42.5221,42.5432,122600.0
2013-07-30 09:45:00,60.39,60.39,60.33,60.33,69000.0,42.5432,42.5432,42.5009,42.5009,69000.0
2013-07-30 09:50:00,60.32,60.37,60.31,60.36,94800.0,42.4939,42.5291,42.4868,42.5221,94800.0
2013-07-30 09:55:00,60.37,60.38,60.33,60.38,51100.0,42.5291,42.5362,42.5009,42.5362,51100.0
2013-07-30 10:00:00,60.38,60.43,60.37,60.43,100500.0,42.5362,42.5714,42.5291,42.5714,100500.0
2013-07-30 10:05:00,60.42,60.44,60.37,60.39,101000.0,42.5643,42.5784,42.5291,42.5432,101000.0
2013-07-30 10:10:00,60.39,60.4,60.33,60.34,106200.0,42.5432,42.5502,42.5009,42.508,106200.0
2013-07-30 10:15:00,60.34,60.35,60.32,60.32,100900.0,42.508,42.515,42.4939,42.4939,100900.0
2013-07-30 10:20:00,60.32,60.35,60.31,60.34,148800.0,42.4939,42.515,42.4868,42.508,148800.0
2013-07-30 10:25:00,60.34,60.35,60.3,60.32,58400.0,42.508,42.515,42.4798,42.4939,58400.0
2013-07-30 10:30:00,60.31,60.33,60.26,60.27,286900.0,42.4868,42.5009,42.4516,42.4587,286900.0
2013-07-30 10:35:00,60.28,60.3,60.27,60.29,149300.0,42.4657,42.4798,42.4587,42.4727,149300.0
2013-07-30 10:40:00,60.29,60.3,60.26,60.29,91300.0,42.4727,42.4798,42.4516,42.4727,91300.0
2013-07-30 10:45:00,60.28,60.3,60.25,60.3,166500.0,42.4657,42.4798,42.4446,42.4798,166500.0
2013-07-30 10:50:00,60.3,60.34,60.29,60.32,105300.0,42.4798,42.508,42.4727,42.4939,105300.0
2013-07-30 10:55:00,60.32,60.33,60.24,60.26,200400.0,42.4939,42.5009,42.4375,42.4516,200400.0
2013-07-30 11:00:00,60.26,60.29,60.25,60.27,188500.0,42.4516,42.4727,42.4446,42.4587,188500.0
2013-07-30 11:05:00,60.26,60.27,60.24,60.25,88500.0,42.4516,42.4587,42.4375,42.4446,88500.0
2013-07-30 11:10:00,60.26,60.27,60.25,60.26,83000.0,42.4516,42.4587,42.4446,42.4516,83000.0
2013-07-30 11:15:00,60.27,60.28,60.25,60.27,91400.0,42.4587,42.4657,42.4446,42.4587,91400.0
2013-07-30 11:20:00,60.27,60.3,60.26,60.28,254100.0,42.4587,42.4798,42.4516,42.4657,254100.0
2013-07-30 11:25:00,60.27,60.28,60.22,60.23,136400.0,42.4587,42.4657,42.4234,42.4305,136400.0
2013-07-30 11:30:00,60.23,60.27,60.23,60.24,561900.0,42.4305,42.4587,42.4305,42.4375,561900.0
2013-07-30 11:35:00,60.23,60.25,60.21,60.24,83200.0,42.4305,42.4446,42.4164,42.4375,83200.0
2013-07-30 11:40:00,60.24,60.26,60.22,60.25,106100.0,42.4375,42.4516,42.4234,42.4446,106100.0
2013-07-30 11:45:00,60.26,60.28,60.24,60.26,155600.0,42.4516,42.4657,42.4375,42.4516,155600.0
2013-07-30 11:50:00,60.26,60.27,60.24,60.26,31700.0,42.4516,42.4587,42.4375,42.4516,31700.0
2013-07-30 11:55:00,60.25,60.27,60.23,60.25,28200.0,42.4446,42.4587,42.4305,42.4446,28200.0
2013-07-30 12:00:00,60.25,60.27,60.22,60.23,86700.0,42.4446,42.4587,42.4234,42.4305,86700.0
2013-07-30 12:05:00,60.23,60.25,60.22,60.22,55700.0,42.4305,42.4446,42.4234,42.4234,55700.0
2013-07-30 12:10:00,60.22,60.22,60.15,60.16,83400.0,42.4234,42.4234,42.3741,42.3812,83400.0
2013-07-30 12:15:00,60.16,60.17,60.13,60.14,26000.0,42.3812,42.3882,42.36,42.3671,26000.0
2013-07-30 12:20:00,60.14,60.18,60.14,60.18,77400.0,42.3671,42.3953,42.3671,42.3953,77400.0
2013-07-30 12:25:00,60.18,60.18,60.14,60.15,43600.0,42.3953,42.3953,42.3671,42.3741,43600.0
2013-07-30 12:30:00,60.14,60.16,60.11,60.12,45600.0,42.3671,42.3812,42.3459,42.353,45600.0
2013-07-30 12:35:00,60.12,60.15,60.12,60.13,36200.0,42.353,42.3741,42.353,42.36,36200.0
2013-07-30 12:40:00,60.14,60.15,60.13,60.13,28500.0,42.3671,42.3741,42.36,42.36,28500.0
2013-07-30 12:45:00,60.14,60.17,60.14,60.14,49500.0,42.3671,42.3882,42.3671,42.3671,49500.0
2013-07-30 12:50:00,60.14,60.16,60.11,60.16,50800.0,42.3671,42.3812,42.3459,42.3812,50800.0
2013-07-30 12:55:00,60.15,60.17,60.14,60.17,24000.0,42.3741,42.3882,42.3671,42.3882,24000.0
2013-07-30 13:00:00,60.17,60.17,60.15,60.16,84700.0,42.3882,42.3882,42.3741,42.3812,84700.0
2013-07-30 13:05:00,60.17,60.17,60.15,60.17,30000.0,42.3882,42.3882,42.3741,42.3882,30000.0
2013-07-30 13:10:00,60.16,60.19,60.16,60.16,156700.0,42.3812,42.4023,42.3812,42.3812,156700.0
2013-07-30 13:15:00,60.16,60.17,60.1,60.11,116700.0,42.3812,42.3882,42.3389,42.3459,116700.0
2013-07-30 13:20:00,60.1,60.13,60.08,60.11,81300.0,42.3389,42.36,42.3248,42.3459,81300.0
2013-07-30 13:25:00,60.11,60.11,60.07,60.09,84700.0,42.3459,42.3459,42.3178,42.3319,84700.0
2013-07-30 13:30:00,60.09,60.09,60.05,60.05,217500.0,42.3319,42.3319,42.3037,42.3037,217500.0
2013-07-30 13:35:00,60.05,60.07,60.04,60.06,33500.0,42.3037,42.3178,42.2966,42.3107,33500.0
2013-07-30 13:40:00,60.06,60.06,60.03,60.06,75100.0,42.3107,42.3107,42.2896,42.3107,75100.0
2013-07-30 13:45:00,60.05,60.07,60.04,60.07,64800.0,42.3037,42.3178,42.2966,42.3178,64800.0
2013-07-30 13:50:00,60.07,60.09,60.06,60.09,59600.0,42.3178,42.3319,42.3107,42.3319,59600.0
2013-07-30 13:55:00,60.1,60.12,60.09,60.1,31600.0,42.3389,42.353,42.3319,42.3389,31600.0
2013-07-30 14:00:00,60.11,60.12,60.09,60.11,29600.0,42.3459,42.353,42.3319,42.3459,29600.0
2013-07-30 14:05:00,60.12,60.12,60.08,60.1,185600.0,42.353,42.353,42.3248,42.3389,185600.0
2013-07-30 14:10:00,60.11,60.12,60.08,60.1,157200.0,42.3459,42.353,42.3248,42.3389,157200.0
2013-07-30 14:15:00,60.1,60.11,60.08,60.11,207100.0,42.3389,42.3459,42.3248,42.3459,207100.0
2013-07-30 14:20:00,60.11,60.13,60.1,60.1,62100.0,42.3459,42.36,42.3389,42.3389,62100.0
2013-07-30 14:25:00,60.1,60.15,60.1,60.13,97500.0,42.3389,42.3741,42.3389,42.36,97500.0
2013-07-30 14:30:00,60.14,60.16,60.13,60.15,44700.0,42.3671,42.3812,42.36,42.3741,44700.0
2013-07-30 14:35:00,60.16,60.17,60.14,60.14,65400.0,42.3812,42.3882,42.3671,42.3671,65400.0
2013-07-30 14:40:00,60.15,60.17,60.15,60.15,72200.0,42.3741,42.3882,42.3741,42.3741,72200.0
2013-07-30 14:45:00,60.16,60.17,60.13,60.14,59100.0,42.3812,42.3882,42.36,42.3671,59100.0
2013-07-30 14:50:00,60.15,60.17,60.13,60.16,53300.0,42.3741,42.3882,42.36,42.3812,53300.0
2013-07-30 14:55:00,60.16,60.18,60.15,60.16,57600.0,42.3812,42.3953,42.3741,42.3812,57600.0
2013-07-30 15:00:00,60.16,60.19,60.14,60.18,83500.0,42.3812,42.4023,42.3671,42.3953,83500.0
2013-07-30 15:05:00,60.18,60.21,60.18,60.2,35300.0,42.3953,42.4164,42.3953,42.4093,35300.0
2013-07-30 15:10:00,60.2,60.2,60.19,60.2,51200.0,42.4093,42.4093,42.4023,42.4093,51200.0
2013-07-30 15:15:00,60.2,60.2,60.18,60.19,162600.0,42.4093,42.4093,42.3953,42.4023,162600.0
2013-07-30 15:20:00,60.18,60.23,60.18,60.22,113000.0,42.3953,42.4305,42.3953,42.4234,113000.0
2013-07-30 15:25:00,60.22,60.23,60.2,60.21,136500.0,42.4234,42.4305,42.4093,42.4164,136500.0
2013-07-30 15:30:00,60.22,60.25,60.21,60.23,93700.0,42.4234,42.4446,42.4164,42.4305,93700.0
2013-07-30 15:35:00,60.24,60.24,60.2,60.21,143000.0,42.4375,42.4375,42.4093,42.4164,143000.0
2013-07-30 15:40:00,60.21,60.24,60.19,60.21,161400.0,42.4164,42.4375,42.4023,42.4164,161400.0
2013-07-30 15:45:00,60.21,60.22,60.18,60.19,138100.0,42.4164,42.4234,42.3953,42.4023,138100.0
2013-07-30 15:50:00,60.19,60.21,60.17,60.18,269700.0,42.4023,42.4164,42.3882,42.3953,269700.0
2013-07-30 15:55:00,60.18,60.21,60.16,60.2,927000.0,42.3953,42.4164,42.3812,42.4093,927000.0
2013-07-31 09:30:00,60.08,60.13,60.06,60.11,464300.0,42.3248,42.36,42.3107,42.3459,464300.0
2013-07-31 09:35:00,60.11,60.15,60.08,60.15,302500.0,42.3459,42.3741,42.3248,42.3741,302500.0
2013-07-31 09:40:00,60.14,60.16,60.11,60.15,164400.0,42.3671,42.3812,42.3459,42.3741,164400.0
2013-07-31 09:45:00,60.15,60.22,60.13,60.21,350700.0,42.3741,42.4234,42.36,42.4164,350700.0
2013-07-31 09:50:00,60.21,60.22,60.15,60.16,193500.0,42.4164,42.4234,42.3741,42.3812,193500.0
2013-07-31 09:55:00,60.15,60.18,60.15,60.16,120600.0,42.3741,42.3953,42.3741,42.3812,120600.0
2013-07-31 10:00:00,60.17,60.19,60.12,60.16,231000.0,42.3882,42.4023,42.353,42.3812,231000.0
2013-07-31 10:05:00,60.16,60.21,60.16,60.2,285700.0,42.3812,42.4164,42.3812,42.4093,285700.0
2013-07-31 10:10:00,60.21,60.26,60.2,60.25,428300.0,42.4164,42.4516,42.4093,42.4446,428300.0
2013-07-31 10:15:00,60.26,60.3,60.24,60.27,315600.0,42.4516,42.4798,42.4375,42.4587,315600.0
2013-07-31 10:20:00,60.27,60.3,60.27,60.3,163400.0,42.4587,42.4798,42.4587,42.4798,163400.0
2013-07-31 10:25:00,60.3,60.4,60.3,60.4,326200.0,42.4798,42.5502,42.4798,42.5502,326200.0
2013-07-31 10:30:00,60.39,60.4,60.37,60.38,256000.0,42.5432,42.5502,42.5291,42.5362,256000.0
2013-07-31 10:35:00,60.38,60.44,60.38,60.4,242100.0,42.5362,42.5784,42.5362,42.5502,242100.0
2013-07-31 10:40:00,60.41,60.43,60.41,60.42,114200.0,42.5573,42.5714,42.5573,42.5643,114200.0
2013-07-31 10:45:00,60.42,60.45,60.42,60.43,313100.0,42.5643,42.5855,42.5643,42.5714,313100.0
2013-07-31 10:50:00,60.43,60.45,60.34,60.35,288700.0,42.5714,42.5855,42.508,42.515,288700.0
2013-07-31 10:55:00,60.34,60.38,60.33,60.37,228800.0,42.508,42.5362,42.5009,42.5291,228800.0
2013-07-31 11:00:00,60.36,60.36,60.3,60.31,197300.0,42.5221,42.5221,42.4798,42.4868,197300.0
2013-07-31 11:05:00,60.32,60.35,60.3,60.31,735900.0,42.4939,42.515,42.4798,42.4868,735900.0
2013-07-31 11:10:00,60.31,60.32,60.28,60.28,718000.0,42.4868,42.4939,42.4657,42.4657,718000.0
2013-07-31 11:15:00,60.28,60.3,60.27,60.3,134500.0,42.4657,42.4798,42.4587,42.4798,134500.0
2013-07-31 11:20:00,60.29,60.33,60.27,60.29,204000.0,42.4727,42.5009,42.4587,42.4727,204000.0
2013-07-31 11:25:00,60.29,60.31,60.17,60.17,280400.0,42.4727,42.4868,42.3882,42.3882,280400.0
2013-07-31 11:30:00,60.18,60.29,60.17,60.29,516500.0,42.3953,42.4727,42.3882,42.4727,516500.0
2013-07-31 11:35:00,60.29,60.31,60.23,60.24,164800.0,42.4727,42.4868,42.4305,42.4375,164800.0
2013-07-31 11:40:00,60.25,60.26,60.23,60.23,115500.0,42.4446,42.4516,42.4305,42.4305,115500.0
2013-07-31 11:45:00,60.23,60.29,60.23,60.26,99700.0,42.4305,42.4727,42.4305,42.4516,99700.0
2013-07-31 11:50:00,60.25,60.27,60.23,60.25,78400.0,42.4446,42.4587,42.4305,42.4446,78400.0
2013-07-31 11:55:00,60.25,60.29,60.25,60.29,175300.0,42.4446,42.4727,42.4446,42.4727,175300.0
2013-07-31 12:00:00,60.28,60.3,60.26,60.3,104400.0,42.4657,42.4798,42.4516,42.4798,104400.0
2013-07-31 12:05:00,60.3,60.31,60.25,60.25,103400.0,42.4798,42.4868,42.4446,42.4446,103400.0
2013-07-31 12:10:00,60.25,60.27,60.24,60.25,42500.0,42.4446,42.4587,42.4375,42.4446,42500.0
2013-07-31 12:15:00,60.26,60.3,60.26,60.3,59900.0,42.4516,42.4798,42.4516,42.4798,59900.0
2013-07-31 12:20:00,60.31,60.31,60.28,60.29,104100.0,42.4868,42.4868,42.4657,42.4727,104100.0
2013-07-31 12:25:00,60.29,60.3,60.28,60.28,59000.0,42.4727,42.4798,42.4657,42.4657,59000.0
2013-07-31 12:30:00,60.29,60.29,60.26,60.26,103300.0,42.4727,42.4727,42.4516,42.4516,103300.0
2013-07-31 12:35:00,60.27,60.28,60.25,60.25,86300.0,42.4587,42.4657,42.4446,42.4446,86300.0
2013-07-31 12:40:00,60.25,60.26,60.21,60.21,76000.0,42.4446,42.4516,42.4164,42.4164,76000.0
2013-07-31 12:45:00,60.21,60.24,60.2,60.23,137200.0,42.4164,42.4375,42.4093,42.4305,137200.0
2013-07-31 12:50:00,60.23,60.24,60.21,60.23,216500.0,42.4305,42.4375,42.4164,42.4305,216500.0
2013-07-31 12:55:00,60.23,60.24,60.2,60.22,82300.0,42.4305,42.4375,42.4093,42.4234,82300.0
2013-07-31 13:00:00,60.22,60.24,60.21,60.23,47200.0,42.4234,42.4375,42.4164,42.4305,47200.0
2013-07-31 13:05:00,60.23,60.23,60.2,60.22,78400.0,42.4305,42.4305,42.4093,42.4234,78400.0
2013-07-31 13:10:00,60.22,60.23,60.21,60.22,48000.0,42.4234,42.4305,42.4164,42.4234,48000.0
2013-07-31 13:15:00,60.23,60.23,60.22,60.23,47800.0,42.4305,42.4305,42.4234,42.4305,47800.0
2013-07-31 13:20:00,60.23,60.24,60.23,60.24,51300.0,42.4305,42.4375,42.4305,42.4375,51300.0
2013-07-31 13:25:00,60.24,60.25,60.23,60.24,106900.0,42.4375,42.4446,42.4305,42.4375,106900.0
2013-07-31 13:30:00,60.23,60.27,60.23,60.27,177300.0,42.4305,42.4587,42.4305,42.4587,177300.0
2013-07-31 13:35:00,60.26,60.27,60.25,60.26,55800.0,42.4516,42.4587,42.4446,42.4516,55800.0
2013-07-31 13:40:00,60.26,60.27,60.25,60.26,58700.0,42.4516,42.4587,42.4446,42.4516,58700.0
2013-07-31 13:45:00,60.25,60.28,60.25,60.27,46100.0,42.4446,42.4657,42.4446,42.4587,46100.0
2013-07-31 13:50:00,60.27,60.27,60.26,60.27,40000.0,42.4587,42.4587,42.4516,42.4587,40000.0
2013-07-31 13:55:00,60.27,60.3,60.26,60.29,152800.0,42.4587,42.4798,42.4516,42.4727,152800.0
2013-07-31 14:00:00,60.29,60.5,60.28,60.35,624400.0,42.4727,42.6207,42.4657,42.515,624400.0
2013-07-31 14:05:00,60.37,60.39,60.23,60.31,218100.0,42.5291,42.5432,42.4305,42.4868,218100.0
2013-07-31 14:10:00,60.3,60.31,60.22,60.23,277100.0,42.4798,42.4868,42.4234,42.4305,277100.0
2013-07-31 14:15:00,60.23,60.3,60.12,60.29,496900.0,42.4305,42.4798,42.353,42.4727,496900.0
2013-07-31 14:20:00,60.29,60.49,60.29,60.48,287500.0,42.4727,42.6136,42.4727,42.6066,287500.0
2013-07-31 14:25:00,60.47,60.5,60.42,60.43,220200.0,42.5996,42.6207,42.5643,42.5714,220200.0
2013-07-31 14:30:00,60.44,60.54,60.44,60.53,328200.0,42.5784,42.6489,42.5784,42.6418,328200.0
2013-07-31 14:35:00,60.53,60.6,60.51,60.55,371100.0,42.6418,42.6911,42.6277,42.6559,371100.0
2013-07-31 14:40:00,60.56,60.64,60.56,60.6,263400.0,42.663,42.7193,42.663,42.6911,263400.0
2013-07-31 14:45:00,60.61,60.62,60.57,60.59,191300.0,42.6982,42.7052,42.67,42.6841,191300.0
2013-07-31 14:50:00,60.6,60.69,60.6,60.69,292400.0,42.6911,42.7545,42.6911,42.7545,292400.0
2013-07-31 14:55:00,60.69,60.73,60.68,60.73,627500.0,42.7545,42.7827,42.7475,42.7827,627500.0
2013-07-31 15:00:00,60.74,60.75,60.62,60.67,144700.0,42.7898,42.7968,42.7052,42.7404,144700.0
2013-07-31 15:05:00,60.67,60.72,60.64,60.64,425200.0,42.7404,42.7757,42.7193,42.7193,425200.0
2013-07-31 15:10:00,60.65,60.67,60.51,60.54,267500.0,42.7264,42.7404,42.6277,42.6489,267500.0
2013-07-31 15:15:00,60.54,60.55,60.49,60.49,233600.0,42.6489,42.6559,42.6136,42.6136,233600.0
2013-07-31 15:20:00,60.48,60.55,60.47,60.48,274100.0,42.6066,42.6559,42.5996,42.6066,274100.0
2013-07-31 15:25:00,60.48,60.56,60.48,60.54,169700.0,42.6066,42.663,42.6066,42.6489,169700.0
2013-07-31 15:30:00,60.54,60.55,60.43,60.46,431300.0,42.6489,42.6559,42.5714,42.5925,431300.0
2013-07-31 15:35:00,60.45,60.49,60.41,60.43,377500.0,42.5855,42.6136,42.5573,42.5714,377500.0
2013-07-31 15:40:00,60.43,60.43,60.36,60.37,404400.0,42.5714,42.5714,42.5221,42.5291,404400.0
2013-07-31 15:45:00,60.37,60.38,60.32,60.33,710600.0,42.5291,42.5362,42.4939,42.5009,710600.0
2013-07-31 15:50:00,60.33,60.38,60.31,60.31,532600.0,42.5009,42.5362,42.4868,42.4868,532600.0
2013-07-31 15:55:00,60.32,60.39,60.3,60.34,2050000.0,42.4939,42.5432,42.4798,42.508,2050000.0
2013-08-01 09:30:00,61.12,61.17,61.08,61.16,516100.0,43.0575,43.0927,43.0293,43.0856,516100.0
2013-08-01 09:35:00,61.15,61.17,61.12,61.15,449000.0,43.0786,43.0927,43.0575,43.0786,449000.0
2013-08-01 09:40:00,61.15,61.18,61.1,61.12,397600.0,43.0786,43.0997,43.0434,43.0575,397600.0
2013-08-01 09:45:00,61.12,61.18,61.12,61.17,549400.0,43.0575,43.0997,43.0575,43.0927,549400.0
2013-08-01 09:50:00,61.18,61.19,61.14,61.15,464100.0,43.0997,43.1068,43.0716,43.0786,464100.0
2013-08-01 09:55:00,61.15,61.17,61.11,61.11,537500.0,43.0786,43.0927,43.0504,43.0504,537500.0
2013-08-01 10:00:00,61.11,61.11,60.98,61.08,551700.0,43.0504,43.0504,42.9588,43.0293,551700.0
2013-08-01 10:05:00,61.08,61.16,61.04,61.14,462500.0,43.0293,43.0856,43.0011,43.0716,462500.0
2013-08-01 10:10:00,61.15,61.16,61.1,61.11,226100.0,43.0786,43.0856,43.0434,43.0504,226100.0
2013-08-01 10:15:00,61.1,61.12,61.09,61.1,425100.0,43.0434,43.0575,43.0363,43.0434,425100.0
2013-08-01 10:20:00,61.09,61.1,61.05,61.09,284200.0,43.0363,43.0434,43.0081,43.0363,284200.0
2013-08-01 10:25:00,61.09,61.11,61.06,61.07,253600.0,43.0363,43.0504,43.0152,43.0222,253600.0
2013-08-01 10:30:00,61.07,61.08,61.03,61.03,231700.0,43.0222,43.0293,42.9941,42.9941,231700.0
2013-08-01 10:35:00,61.04,61.06,61.02,61.02,289500.0,43.0011,43.0152,42.987,42.987,289500.0
2013-08-01 10:40:00,61.03,61.08,61.03,61.07,400300.0,42.9941,43.0293,42.9941,43.0222,400300.0
2013-08-01 10:45:00,61.07,61.08,61.01,61.02,255600.0,43.0222,43.0293,42.98,42.987,255600.0
2013-08-01 10:50:00,61.03,61.03,60.98,60.99,369600.0,42.9941,42.9941,42.9588,42.9659,369600.0
2013-08-01 10:55:00,60.98,61.02,60.97,60.98,269600.0,42.9588,42.987,42.9518,42.9588,269600.0
2013-08-01 11:00:00,60.98,61.0,60.97,60.98,281400.0,42.9588,42.9729,42.9518,42.9588,281400.0
2013-08-01 11:05:00,60.98,61.02,60.98,61.02,223500.0,42.9588,42.987,42.9588,42.987,223500.0
2013-08-01 11:10:00,61.03,61.03,60.99,61.02,362200.0,42.9941,42.9941,42.9659,42.987,362200.0
2013-08-01 11:15:00,61.02,61.06,61.02,61.03,286500.0,42.987,43.0152,42.987,42.9941,286500.0
2013-08-01 11:20:00,61.03,61.04,61.01,61.03,323400.0,42.9941,43.0011,42.98,42.9941,323400.0
2013-08-01 11:25:00,61.03,61.05,61.02,61.04,281900.0,42.9941,43.0081,42.987,43.0011,281900.0
2013-08-01 11:30:00,61.05,61.08,61.04,61.07,258900.0,43.0081,43.0293,43.0011,43.0222,258900.0
2013-08-01 11:35:00,61.08,61.1,61.07,61.07,294100.0,43.0293,43.0434,43.0222,43.0222,294100.0
2013-08-01 11:40:00,61.07,61.08,61.04,61.04,1209400.0,43.0222,43.0293,43.0011,43.0011,1209400.0
2013-08-01 11:45:00,61.03,61.06,61.02,61.03,583600.0,42.9941,43.0152,42.987,42.9941,583600.0
2013-08-01 11:50:00,61.03,61.03,60.99,61.01,177100.0,42.9941,42.9941,42.9659,42.98,177100.0
2013-08-01 11:55:00,61.01,61.03,60.99,61.01,213700.0,42.98,42.9941,42.9659,42.98,213700.0
2013-08-01 12:00:00,61.01,61.03,61.0,61.01,114300.0,42.98,42.9941,42.9729,42.98,114300.0
2013-08-01 12:05:00,61.02,61.03,60.99,61.0,297700.0,42.987,42.9941,42.9659,42.9729,297700.0
2013-08-01 12:10:00,61.0,61.01,60.99,61.01,69100.0,42.9729,42.98,42.9659,42.98,69100.0
2013-08-01 12:15:00,61.01,61.05,61.01,61.05,222400.0,42.98,43.0081,42.98,43.0081,222400.0
2013-08-01 12:20:00,61.05,61.06,61.04,61.04,157200.0,43.0081,43.0152,43.0011,43.0011,157200.0
2013-08-01 12:25:00,61.04,61.07,61.04,61.07,138600.0,43.0011,43.0222,43.0011,43.0222,138600.0
2013-08-01 12:30:00,61.07,61.09,61.04,61.04,254100.0,43.0222,43.0363,43.0011,43.0011,254100.0
2013-08-01 12:35:00,61.04,61.04,61.03,61.04,79300.0,43.0011,43.0011,42.9941,43.0011,79300.0
2013-08-01 12:40:00,61.04,61.05,61.03,61.04,37500.0,43.0011,43.0081,42.9941,43.0011,37500.0
2013-08-01 12:45:00,61.03,61.04,61.02,61.04,87300.0,42.9941,43.0011,42.987,43.0011,87300.0
2013-08-01 12:50:00,61.03,61.04,61.02,61.04,50100.0,42.9941,43.0011,42.987,43.0011,50100.0
2013-08-01 12:55:00,61.04,61.04,61.01,61.02,150300.0,43.0011,43.0011,42.98,42.987,150300.0
2013-08-01 13:00:00,61.01,61.02,60.98,61.0,172800.0,42.98,42.987,42.9588,42.9729,172800.0
2013-08-01 13:05:00,60.99,61.01,60.96,61.01,207400.0,42.9659,42.98,42.9447,42.98,207400.0
2013-08-01 13:10:00,61.01,61.01,61.0,61.01,92600.0,42.98,42.98,42.9729,42.98,92600.0
2013-08-01 13:15:00,61.0,61.04,61.0,61.03,91100.0,42.9729,43.0011,42.9729,42.9941,91100.0
2013-08-01 13:20:00,61.03,61.05,61.02,61.04,97800.0,42.9941,43.0081,42.987,43.0011,97800.0
2013-08-01 13:25:00,61.04,61.05,61.03,61.05,30100.0,43.0011,43.0081,42.9941,43.0081,30100.0
2013-08-01 13:30:00,61.05,61.07,61.05,61.07,75600.0,43.0081,43.0222,43.0081,43.0222,75600.0
2013-08-01 13:35:00,61.07,61.07,61.05,61.05,58600.0,43.0222,43.0222,43.0081,43.0081,58600.0
2013-08-01 13:40:00,61.05,61.07,61.04,61.06,94000.0,43.0081,43.0222,43.0011,43.0152,94000.0
2013-08-01 13:45:00,61.07,61.09,61.06,61.07,139700.0,43.0222,43.0363,43.0152,43.0222,139700.0
2013-08-01 13:50:00,61.08,61.09,61.06,61.09,109400.0,43.0293,43.0363,43.0152,43.0363,109400.0
2013-08-01 13:55:00,61.09,61.11,61.08,61.11,112600.0,43.0363,43.0504,43.0293,43.0504,112600.0
2013-08-01 14:00:00,61.11,61.19,61.1,61.17,158200.0,43.0504,43.1068,43.0434,43.0927,158200.0
2013-08-01 14:05:00,61.18,61.2,61.17,61.2,138100.0,43.0997,43.1138,43.0927,43.1138,138100.0
2013-08-01 14:10:00,61.21,61.23,61.21,61.22,203700.0,43.1209,43.135,43.1209,43.1279,203700.0
2013-08-01 14:15:00,61.21,61.22,61.2,61.21,48600.0,43.1209,43.1279,43.1138,43.1209,48600.0
2013-08-01 14:20:00,61.22,61.23,61.21,61.23,171500.0,43.1279,43.135,43.1209,43.135,171500.0
2013-08-01 14:25:00,61.23,61.23,61.21,61.22,170800.0,43.135,43.135,43.1209,43.1279,170800.0
2013-08-01 14:30:00,61.21,61.22,61.21,61.22,62100.0,43.1209,43.1279,43.1209,43.1279,62100.0
2013-08-01 14:35:00,61.22,61.24,61.21,61.23,161700.0,43.1279,43.142,43.1209,43.135,161700.0
2013-08-01 14:40:00,61.24,61.26,61.23,61.24,176700.0,43.142,43.1561,43.135,43.142,176700.0
2013-08-01 14:45:00,61.24,61.26,61.23,61.24,137000.0,43.142,43.1561,43.135,43.142,137000.0
2013-08-01 14:50:00,61.23,61.24,61.22,61.22,69400.0,43.135,43.142,43.1279,43.1279,69400.0
2013-08-01 14:55:00,61.23,61.23,61.2,61.2,176600.0,43.135,43.135,43.1138,43.1138,176600.0
2013-08-01 15:00:00,61.21,61.24,61.2,61.23,280000.0,43.1209,43.142,43.1138,43.135,280000.0
2013-08-01 15:05:00,61.22,61.25,61.22,61.23,149000.0,43.1279,43.149,43.1279,43.135,149000.0
2013-08-01 15:10:00,61.24,61.25,61.21,61.22,104000.0,43.142,43.149,43.1209,43.1279,104000.0
2013-08-01 15:15:00,61.22,61.22,61.16,61.16,211300.0,43.1279,43.1279,43.0856,43.0856,211300.0
2013-08-01 15:20:00,61.16,61.17,61.14,61.14,195300.0,43.0856,43.0927,43.0716,43.0716,195300.0
2013-08-01 15:25:00,61.14,61.17,61.12,61.16,291700.0,43.0716,43.0927,43.0575,43.0856,291700.0
2013-08-01 15:30:00,61.17,61.21,61.16,61.2,349700.0,43.0927,43.1209,43.0856,43.1138,349700.0
2013-08-01 15:35:00,61.2,61.25,61.19,61.23,369500.0,43.1138,43.149,43.1068,43.135,369500.0
2013-08-01 15:40:00,61.24,61.25,61.23,61.23,222600.0,43.142,43.149,43.135,43.135,222600.0
2013-08-01 15:45:00,61.23,61.23,61.2,61.21,204800.0,43.135,43.135,43.1138,43.1209,204800.0
2013-08-01 15:50:00,61.22,61.23,61.14,61.15,588800.0,43.1279,43.135,43.0716,43.0786,588800.0
2013-08-01 15:55:00,61.16,61.17,61.15,61.16,1222300.0,43.0856,43.0927,43.0786,43.0856,1222300.0
2013-08-02 09:30:00,61.2,61.28,61.19,61.26,234900.0,43.1138,43.1702,43.1068,43.1561,234900.0
2013-08-02 09:35:00,61.27,61.28,61.23,61.28,170900.0,43.1631,43.1702,43.135,43.1702,170900.0
2013-08-02 09:40:00,61.29,61.3,61.26,61.29,266500.0,43.1772,43.1843,43.1561,43.1772,266500.0
2013-08-02 09:45:00,61.29,61.29,61.21,61.23,164200.0,43.1772,43.1772,43.1209,43.135,164200.0
2013-08-02 09:50:00,61.23,61.26,61.21,61.23,201700.0,43.135,43.1561,43.1209,43.135,201700.0
2013-08-02 09:55:00,61.23,61.29,61.23,61.29,222200.0,43.135,43.1772,43.135,43.1772,222200.0
2013-08-02 10:00:00,61.28,61.31,61.24,61.28,189000.0,43.1702,43.1913,43.142,43.1702,189000.0
2013-08-02 10:05:00,61.28,61.3,61.26,61.29,191300.0,43.1702,43.1843,43.1561,43.1772,191300.0
2013-08-02 10:10:00,61.3,61.35,61.29,61.33,360100.0,43.1843,43.2195,43.1772,43.2054,360100.0
2013-08-02 10:15:00,61.34,61.39,61.33,61.39,180600.0,43.2124,43.2477,43.2054,43.2477,180600.0
2013-08-02 10:20:00,61.39,61.4,61.38,61.4,252000.0,43.2477,43.2547,43.2406,43.2547,252000.0
2013-08-02 10:25:00,61.4,61.5,61.4,61.49,260300.0,43.2547,43.3252,43.2547,43.3181,260300.0
2013-08-02 10:30:00,61.5,61.51,61.46,61.46,193900.0,43.3252,43.3322,43.297,43.297,193900.0
2013-08-02 10:35:00,61.46,61.49,61.45,61.46,242900.0,43.297,43.3181,43.2899,43.297,242900.0
2013-08-02 10:40:00,61.46,61.51,61.45,61.48,250300.0,43.297,43.3322,43.2899,43.3111,250300.0
2013-08-02 10:45:00,61.48,61.52,61.45,61.45,833000.0,43.3111,43.3393,43.2899,43.2899,833000.0
2013-08-02 10:50:00,61.46,61.48,61.41,61.42,596900.0,43.297,43.3111,43.2618,43.2688,596900.0
2013-08-02 10:55:00,61.42,61.43,61.36,61.37,168800.0,43.2688,43.2758,43.2265,43.2336,168800.0
2013-08-02 11:00:00,61.38,61.41,61.35,61.35,339600.0,43.2406,43.2618,43.2195,43.2195,339600.0
2013-08-02 11:05:00,61.35,61.38,61.34,61.35,158100.0,43.2195,43.2406,43.2124,43.2195,158100.0
2013-08-02 11:10:00,61.36,61.37,61.35,61.37,252000.0,43.2265,43.2336,43.2195,43.2336,252000.0
2013-08-02 11:15:00,61.37,61.41,61.35,61.39,197700.0,43.2336,43.2618,43.2195,43.2477,197700.0
2013-08-02 11:20:00,61.39,61.41,61.37,61.4,113600.0,43.2477,43.2618,43.2336,43.2547,113600.0
2013-08-02 11:25:00,61.41,61.49,61.4,61.49,195000.0,43.2618,43.3181,43.2547,43.3181,195000.0
2013-08-02 11:30:00,61.49,61.51,61.47,61.47,401900.0,43.3181,43.3322,43.304,43.304,401900.0
2013-08-02 11:35:00,61.48,61.51,61.48,61.49,247800.0,43.3111,43.3322,43.3111,43.3181,247800.0
2013-08-02 11:40:00,61.48,61.49,61.45,61.46,214800.0,43.3111,43.3181,43.2899,43.297,214800.0
2013-08-02 11:45:00,61.46,61.46,61.44,61.46,118600.0,43.297,43.297,43.2829,43.297,118600.0
2013-08-02 11:50:00,61.45,61.48,61.45,61.47,197600.0,43.2899,43.3111,43.2899,43.304,197600.0
2013-08-02 11:55:00,61.47,61.47,61.44,61.45,169100.0,43.304,43.304,43.2829,43.2899,169100.0
2013-08-02 12:00:00,61.45,61.48,61.43,61.47,145300.0,43.2899,43.3111,43.2758,43.304,145300.0
2013-08-02 12:05:00,61.46,61.49,61.45,61.48,85300.0,43.297,43.3181,43.2899,43.3111,85300.0
2013-08-02 12:10:00,61.48,61.49,61.45,61.46,163900.0,43.3111,43.3181,43.2899,43.297,163900.0
2013-08-02 12:15:00,61.45,61.48,61.45,61.47,74800.0,43.2899,43.3111,43.2899,43.304,74800.0
2013-08-02 12:20:00,61.48,61.52,61.48,61.5,71600.0,43.3111,43.3393,43.3111,43.3252,71600.0
2013-08-02 12:25:00,61.5,61.51,61.47,61.49,56400.0,43.3252,43.3322,43.304,43.3181,56400.0
2013-08-02 12:30:00,61.49,61.53,61.48,61.53,46900.0,43.3181,43.3463,43.3111,43.3463,46900.0
2013-08-02 12:35:00,61.52,61.55,61.52,61.55,171100.0,43.3393,43.3604,43.3393,43.3604,171100.0
2013-08-02 12:40:00,61.55,61.56,61.55,61.56,64900.0,43.3604,43.3674,43.3604,43.3674,64900.0
2013-08-02 12:45:00,61.56,61.6,61.56,61.6,110300.0,43.3674,43.3956,43.3674,43.3956,110300.0
2013-08-02 12:50:00,61.6,61.61,61.57,61.57,39300.0,43.3956,43.4027,43.3745,43.3745,39300.0
2013-08-02 12:55:00,61.58,61.59,61.57,61.59,62600.0,43.3815,43.3886,43.3745,43.3886,62600.0
2013-08-02 13:00:00,61.58,61.58,61.54,61.54,150900.0,43.3815,43.3815,43.3533,43.3533,150900.0
2013-08-02 13:05:00,61.54,61.57,61.54,61.57,53000.0,43.3533,43.3745,43.3533,43.3745,53000.0
2013-08-02 13:10:00,61.57,61.6,61.56,61.6,84500.0,43.3745,43.3956,43.3674,43.3956,84500.0
2013-08-02 13:15:00,61.6,61.63,61.6,61.61,67200.0,43.3956,43.4167,43.3956,43.4027,67200.0
2013-08-02 13:20:00,61.61,61.64,61.6,61.64,74800.0,43.4027,43.4238,43.3956,43.4238,74800.0
2013-08-02 13:25:00,61.64,61.64,61.58,61.58,41900.0,43.4238,43.4238,43.3815,43.3815,41900.0
2013-08-02 13:30:00,61.59,61.59,61.54,61.54,190700.0,43.3886,43.3886,43.3533,43.3533,190700.0
2013-08-02 13:35:00,61.54,61.55,61.53,61.53,64200.0,43.3533,43.3604,43.3463,43.3463,64200.0
2013-08-02 13:40:00,61.53,61.55,61.51,61.55,50500.0,43.3463,43.3604,43.3322,43.3604,50500.0
2013-08-02 13:45:00,61.54,61.57,61.54,61.57,48900.0,43.3533,43.3745,43.3533,43.3745,48900.0
2013-08-02 13:50:00,61.57,61.58,61.55,61.56,151700.0,43.3745,43.3815,43.3604,43.3674,151700.0
2013-08-02 13:55:00,61.56,61.58,61.55,61.57,36800.0,43.3674,43.3815,43.3604,43.3745,36800.0
2013-08-02 14:00:00,61.57,61.6,61.57,61.59,114300.0,43.3745,43.3956,43.3745,43.3886,114300.0
2013-08-02 14:05:00,61.59,61.6,61.58,61.6,86300.0,43.3886,43.3956,43.3815,43.3956,86300.0
2013-08-02 14:10:00,61.6,61.62,61.57,61.62,160800.0,43.3956,43.4097,43.3745,43.4097,160800.0
2013-08-02 14:15:00,61.61,61.62,61.59,61.6,77200.0,43.4027,43.4097,43.3886,43.3956,77200.0
2013-08-02 14:20:00,61.6,61.6,61.57,61.59,87300.0,43.3956,43.3956,43.3745,43.3886,87300.0
2013-08-02 14:25:00,61.59,61.6,61.57,61.6,94200.0,43.3886,43.3956,43.3745,43.3956,94200.0
2013-08-02 14:30:00,61.6,61.6,61.57,61.57,26800.0,43.3956,43.3956,43.3745,43.3745,26800.0
2013-08-02 14:35:00,61.57,61.59,61.55,61.56,52800.0,43.3745,43.3886,43.3604,43.3674,52800.0
2013-08-02 14:40:00,61.57,61.6,61.57,61.58,32900.0,43.3745,43.3956,43.3745,43.3815,32900.0
2013-08-02 14:45:00,61.59,61.61,61.58,61.6,69700.0,43.3886,43.4027,43.3815,43.3956,69700.0
2013-08-02 14:50:00,61.6,61.61,61.57,61.58,58900.0,43.3956,43.4027,43.3745,43.3815,58900.0
2013-08-02 14:55:00,61.59,61.63,61.58,61.63,127900.0,43.3886,43.4167,43.3815,43.4167,127900.0
2013-08-02 15:00:00,61.63,61.64,61.62,61.63,69000.0,43.4167,43.4238,43.4097,43.4167,69000.0
2013-08-02 15:05:00,61.64,61.64,61.6,61.61,84600.0,43.4238,43.4238,43.3956,43.4027,84600.0
2013-08-02 15:10:00,61.61,61.63,61.61,61.62,98400.0,43.4027,43.4167,43.4027,43.4097,98400.0
2013-08-02 15:15:00,61.62,61.62,61.61,61.62,59700.0,43.4097,43.4097,43.4027,43.4097,59700.0
2013-08-02 15:20:00,61.62,61.62,61.6,61.6,30000.0,43.4097,43.4097,43.3956,43.3956,30000.0
2013-08-02 15:25:00,61.61,61.61,61.59,61.6,103600.0,43.4027,43.4027,43.3886,43.3956,103600.0
2013-08-02 15:30:00,61.6,61.62,61.59,61.6,166700.0,43.3956,43.4097,43.3886,43.3956,166700.0
2013-08-02 15:35:00,61.61,61.61,61.59,61.61,179600.0,43.4027,43.4027,43.3886,43.4027,179600.0
2013-08-02 15:40:00,61.61,61.62,61.6,61.62,401200.0,43.4027,43.4097,43.3956,43.4097,401200.0
2013-08-02 15:45:00,61.61,61.65,61.61,61.61,558100.0,43.4027,43.4308,43.4027,43.4027,558100.0
2013-08-02 15:50:00,61.62,61.63,61.6,61.62,305800.0,43.4097,43.4167,43.3956,43.4097,305800.0
2013-08-02 15:55:00,61.62,61.65,61.58,61.63,1201700.0,43.4097,43.4308,43.3815,43.4167,1201700.0
2013-08-05 09:30:00,61.39,61.42,61.37,61.39,197300.0,43.2477,43.2688,43.2336,43.2477,197300.0
2013-08-05 09:35:00,61.38,61.38,61.33,61.37,139300.0,43.2406,43.2406,43.2054,43.2336,139300.0
2013-08-05 09:40:00,61.36,61.38,61.27,61.28,129200.0,43.2265,43.2406,43.1631,43.1702,129200.0
2013-08-05 09:45:00,61.28,61.3,61.24,61.28,119800.0,43.1702,43.1843,43.142,43.1702,119800.0
2013-08-05 09:50:00,61.27,61.29,61.24,61.28,290700.0,43.1631,43.1772,43.142,43.1702,290700.0
2013-08-05 09:55:00,61.28,61.31,61.28,61.3,148400.0,43.1702,43.1913,43.1702,43.1843,148400.0
2013-08-05 10:00:00,61.3,61.31,61.23,61.26,376100.0,43.1843,43.1913,43.135,43.1561,376100.0
2013-08-05 10:05:00,61.26,61.31,61.26,61.28,112000.0,43.1561,43.1913,43.1561,43.1702,112000.0
2013-08-05 10:10:00,61.29,61.32,61.27,61.31,312000.0,43.1772,43.1984,43.1631,43.1913,312000.0
2013-08-05 10:15:00,61.31,61.33,61.3,61.3,97300.0,43.1913,43.2054,43.1843,43.1843,97300.0
2013-08-05 10:20:00,61.29,61.33,61.29,61.3,169500.0,43.1772,43.2054,43.1772,43.1843,169500.0
2013-08-05 10:25:00,61.3,61.32,61.29,61.32,69300.0,43.1843,43.1984,43.1772,43.1984,69300.0
2013-08-05 10:30:00,61.32,61.4,61.32,61.4,116900.0,43.1984,43.2547,43.1984,43.2547,116900.0
2013-08-05 10:35:00,61.41,61.42,61.38,61.41,95700.0,43.2618,43.2688,43.2406,43.2618,95700.0
2013-08-05 10:40:00,61.42,61.43,61.41,61.42,56500.0,43.2688,43.2758,43.2618,43.2688,56500.0
2013-08-05 10:45:00,61.42,61.45,61.42,61.44,59600.0,43.2688,43.2899,43.2688,43.2829,59600.0
2013-08-05 10:50:00,61.44,61.45,61.41,61.41,46300.0,43.2829,43.2899,43.2618,43.2618,46300.0
2013-08-05 10:55:00,61.41,61.41,61.38,61.4,76900.0,43.2618,43.2618,43.2406,43.2547,76900.0
2013-08-05 11:00:00,61.4,61.45,61.4,61.44,66300.0,43.2547,43.2899,43.2547,43.2829,66300.0
2013-08-05 11:05:00,61.44,61.45,61.43,61.44,97200.0,43.2829,43.2899,43.2758,43.2829,97200.0
2013-08-05 11:10:00,61.45,61.46,61.42,61.43,253000.0,43.2899,43.297,43.2688,43.2758,253000.0
2013-08-05 11:15:00,61.42,61.45,61.41,61.43,154100.0,43.2688,43.2899,43.2618,43.2758,154100.0
2013-08-05 11:20:00,61.43,61.44,61.42,61.44,46200.0,43.2758,43.2829,43.2688,43.2829,46200.0
2013-08-05 11:25:00,61.44,61.49,61.43,61.46,215800.0,43.2829,43.3181,43.2758,43.297,215800.0
2013-08-05 11:30:00,61.47,61.47,61.41,61.43,606500.0,43.304,43.304,43.2618,43.2758,606500.0
2013-08-05 11:35:00,61.43,61.44,61.4,61.41,148800.0,43.2758,43.2829,43.2547,43.2618,148800.0
2013-08-05 11:40:00,61.4,61.44,61.4,61.43,124200.0,43.2547,43.2829,43.2547,43.2758,124200.0
2013-08-05 11:45:00,61.43,61.45,61.41,61.44,238500.0,43.2758,43.2899,43.2618,43.2829,238500.0
2013-08-05 11:50:00,61.45,61.45,61.43,61.44,59100.0,43.2899,43.2899,43.2758,43.2829,59100.0
2013-08-05 11:55:00,61.44,61.46,61.44,61.46,111000.0,43.2829,43.297,43.2829,43.297,111000.0
2013-08-05 12:00:00,61.46,61.47,61.44,61.45,166600.0,43.297,43.304,43.2829,43.2899,166600.0
2013-08-05 12:05:00,61.44,61.45,61.43,61.45,58400.0,43.2829,43.2899,43.2758,43.2899,58400.0
2013-08-05 12:10:00,61.44,61.47,61.44,61.47,43500.0,43.2829,43.304,43.2829,43.304,43500.0
2013-08-05 12:15:00,61.47,61.49,61.46,61.49,28400.0,43.304,43.3181,43.297,43.3181,28400.0
2013-08-05 12:20:00,61.48,61.49,61.47,61.48,31300.0,43.3111,43.3181,43.304,43.3111,31300.0
2013-08-05 12:25:00,61.48,61.49,61.47,61.49,50200.0,43.3111,43.3181,43.304,43.3181,50200.0
2013-08-05 12:30:00,61.49,61.51,61.48,61.49,75300.0,43.3181,43.3322,43.3111,43.3181,75300.0
2013-08-05 12:35:00,61.5,61.5,61.45,61.46,61700.0,43.3252,43.3252,43.2899,43.297,61700.0
2013-08-05 12:40:00,61.45,61.47,61.45,61.46,26000.0,43.2899,43.304,43.2899,43.297,26000.0
2013-08-05 12:45:00,61.45,61.46,61.44,61.45,18500.0,43.2899,43.297,43.2829,43.2899,18500.0
2013-08-05 12:50:00,61.46,61.47,61.45,61.46,158400.0,43.297,43.304,43.2899,43.297,158400.0
2013-08-05 12:55:00,61.46,61.48,61.45,61.47,99200.0,43.297,43.3111,43.2899,43.304,99200.0
2013-08-05 13:00:00,61.48,61.48,61.45,61.46,26500.0,43.3111,43.3111,43.2899,43.297,26500.0
2013-08-05 13:05:00,61.46,61.46,61.41,61.41,65900.0,43.297,43.297,43.2618,43.2618,65900.0
2013-08-05 13:10:00,61.41,61.43,61.4,61.43,71300.0,43.2618,43.2758,43.2547,43.2758,71300.0
2013-08-05 13:15:00,61.43,61.44,61.43,61.44,45100.0,43.2758,43.2829,43.2758,43.2829,45100.0
2013-08-05 13:20:00,61.44,61.48,61.43,61.47,81100.0,43.2829,43.3111,43.2758,43.304,81100.0
2013-08-05 13:25:00,61.46,61.49,61.46,61.47,111500.0,43.297,43.3181,43.297,43.304,111500.0
2013-08-05 13:30:00,61.48,61.49,61.47,61.48,23300.0,43.3111,43.3181,43.304,43.3111,23300.0
2013-08-05 13:35:00,61.48,61.49,61.45,61.46,106800.0,43.3111,43.3181,43.2899,43.297,106800.0
2013-08-05 13:40:00,61.46,61.48,61.46,61.47,64800.0,43.297,43.3111,43.297,43.304,64800.0
2013-08-05 13:45:00,61.47,61.48,61.46,61.48,68700.0,43.304,43.3111,43.297,43.3111,68700.0
2013-08-05 13:50:00,61.48,61.5,61.48,61.49,53700.0,43.3111,43.3252,43.3111,43.3181,53700.0
2013-08-05 13:55:00,61.49,61.51,61.49,61.49,91900.0,43.3181,43.3322,43.3181,43.3181,91900.0
2013-08-05 14:00:00,61.48,61.5,61.47,61.48,48500.0,43.3111,43.3252,43.304,43.3111,48500.0
2013-08-05 14:05:00,61.48,61.49,61.48,61.48,40200.0,43.3111,43.3181,43.3111,43.3111,40200.0
2013-08-05 14:10:00,61.48,61.51,61.48,61.5,120400.0,43.3111,43.3322,43.3111,43.3252,120400.0
2013-08-05 14:15:00,61.5,61.5,61.47,61.48,126100.0,43.3252,43.3252,43.304,43.3111,126100.0
2013-08-05 14:20:00,61.48,61.48,61.45,61.47,54000.0,43.3111,43.3111,43.2899,43.304,54000.0
2013-08-05 14:25:00,61.46,61.5,61.45,61.49,119400.0,43.297,43.3252,43.2899,43.3181,119400.0
2013-08-05 14:30:00,61.49,61.5,61.47,61.47,44200.0,43.3181,43.3252,43.304,43.304,44200.0
2013-08-05 14:35:00,61.48,61.48,61.47,61.48,31700.0,43.3111,43.3111,43.304,43.3111,31700.0
2013-08-05 14:40:00,61.49,61.5,61.47,61.49,103200.0,43.3181,43.3252,43.304,43.3181,103200.0
2013-08-05 14:45:00,61.49,61.52,61.48,61.5,79800.0,43.3181,43.3393,43.3111,43.3252,79800.0
2013-08-05 14:50:00,61.51,61.51,61.48,61.48,54500.0,43.3322,43.3322,43.3111,43.3111,54500.0
2013-08-05 14:55:00,61.49,61.5,61.48,61.48,105400.0,43.3181,43.3252,43.3111,43.3111,105400.0
2013-08-05 15:00:00,61.48,61.48,61.46,61.47,50500.0,43.3111,43.3111,43.297,43.304,50500.0
2013-08-05 15:05:00,61.46,61.47,61.45,61.46,87200.0,43.297,43.304,43.2899,43.297,87200.0
2013-08-05 15:10:00,61.46,61.47,61.44,61.46,106300.0,43.297,43.304,43.2829,43.297,106300.0
2013-08-05 15:15:00,61.47,61.5,61.47,61.49,83100.0,43.304,43.3252,43.304,43.3181,83100.0
2013-08-05 15:20:00,61.49,61.51,61.49,61.51,69000.0,43.3181,43.3322,43.3181,43.3322,69000.0
2013-08-05 15:25:00,61.51,61.53,61.5,61.53,124100.0,43.3322,43.3463,43.3252,43.3463,124100.0
2013-08-05 15:30:00,61.53,61.53,61.51,61.52,196300.0,43.3463,43.3463,43.3322,43.3393,196300.0
2013-08-05 15:35:00,61.53,61.55,61.52,61.53,186500.0,43.3463,43.3604,43.3393,43.3463,186500.0
2013-08-05 15:40:00,61.54,61.56,61.54,61.56,233100.0,43.3533,43.3674,43.3533,43.3674,233100.0
2013-08-05 15:45:00,61.55,61.56,61.53,61.53,226000.0,43.3604,43.3674,43.3463,43.3463,226000.0
2013-08-05 15:50:00,61.53,61.55,61.5,61.52,327300.0,43.3463,43.3604,43.3252,43.3393,327300.0
2013-08-05 15:55:00,61.51,61.56,61.51,61.56,1226500.0,43.3322,43.3674,43.3322,43.3674,1226500.0
2013-08-06 09:30:00,61.69,61.72,61.67,61.72,239200.0,43.459,43.4801,43.4449,43.4801,239200.0
2013-08-06 09:35:00,61.72,61.75,61.68,61.72,297700.0,43.4801,43.5013,43.452,43.4801,297700.0
2013-08-06 09:40:00,61.71,61.72,61.65,61.65,635900.0,43.4731,43.4801,43.4308,43.4308,635900.0
2013-08-06 09:45:00,61.66,61.66,61.59,61.59,182200.0,43.4379,43.4379,43.3886,43.3886,182200.0
2013-08-06 09:50:00,61.59,61.59,61.52,61.55,248200.0,43.3886,43.3886,43.3393,43.3604,248200.0
2013-08-06 09:55:00,61.55,61.58,61.52,61.57,130100.0,43.3604,43.3815,43.3393,43.3745,130100.0
2013-08-06 10:00:00,61.57,61.58,61.48,61.5,349100.0,43.3745,43.3815,43.3111,43.3252,349100.0
2013-08-06 10:05:00,61.5,61.53,61.43,61.45,270000.0,43.3252,43.3463,43.2758,43.2899,270000.0
2013-08-06 10:10:00,61.46,61.48,61.38,61.48,199500.0,43.297,43.3111,43.2406,43.3111,199500.0
2013-08-06 10:15:00,61.49,61.57,61.47,61.57,330200.0,43.3181,43.3745,43.304,43.3745,330200.0
2013-08-06 10:20:00,61.55,61.55,61.52,61.52,325700.0,43.3604,43.3604,43.3393,43.3393,325700.0
2013-08-06 10:25:00,61.51,61.57,61.5,61.51,457200.0,43.3322,43.3745,43.3252,43.3322,457200.0
2013-08-06 10:30:00,61.5,61.51,61.37,61.38,394800.0,43.3252,43.3322,43.2336,43.2406,394800.0
2013-08-06 10:35:00,61.39,61.41,61.36,61.39,335200.0,43.2477,43.2618,43.2265,43.2477,335200.0
2013-08-06 10:40:00,61.39,61.47,61.36,61.47,578500.0,43.2477,43.304,43.2265,43.304,578500.0
2013-08-06 10:45:00,61.46,61.48,61.44,61.45,115600.0,43.297,43.3111,43.2829,43.2899,115600.0
2013-08-06 10:50:00,61.45,61.47,61.42,61.42,98500.0,43.2899,43.304,43.2688,43.2688,98500.0
2013-08-06 10:55:00,61.42,61.43,61.35,61.36,138500.0,43.2688,43.2758,43.2195,43.2265,138500.0
2013-08-06 11:00:00,61.35,61.37,61.3,61.36,217800.0,43.2195,43.2336,43.1843,43.2265,217800.0
2013-08-06 11:05:00,61.35,61.39,61.35,61.38,191600.0,43.2195,43.2477,43.2195,43.2406,191600.0
2013-08-06 11:10:00,61.39,61.42,61.37,61.41,172900.0,43.2477,43.2688,43.2336,43.2618,172900.0
2013-08-06 11:15:00,61.41,61.45,61.4,61.44,180700.0,43.2618,43.2899,43.2547,43.2829,180700.0
2013-08-06 11:20:00,61.44,61.46,61.43,61.45,37800.0,43.2829,43.297,43.2758,43.2899,37800.0
2013-08-06 11:25:00,61.45,61.52,61.44,61.49,256600.0,43.2899,43.3393,43.2829,43.3181,256600.0
2013-08-06 11:30:00,61.49,61.5,61.46,61.49,112800.0,43.3181,43.3252,43.297,43.3181,112800.0
2013-08-06 11:35:00,61.49,61.5,61.47,61.5,57800.0,43.3181,43.3252,43.304,43.3252,57800.0
2013-08-06 11:40:00,61.5,61.5,61.47,61.48,90500.0,43.3252,43.3252,43.304,43.3111,90500.0
2013-08-06 11:45:00,61.48,61.49,61.45,61.46,43300.0,43.3111,43.3181,43.2899,43.297,43300.0
2013-08-06 11:50:00,61.45,61.46,61.44,61.44,144600.0,43.2899,43.297,43.2829,43.2829,144600.0
2013-08-06 11:55:00,61.44,61.47,61.44,61.46,50000.0,43.2829,43.304,43.2829,43.297,50000.0
2013-08-06 12:00:00,61.46,61.48,61.45,61.47,59700.0,43.297,43.3111,43.2899,43.304,59700.0
2013-08-06 12:05:00,61.46,61.5,61.45,61.5,739500.0,43.297,43.3252,43.2899,43.3252,739500.0
2013-08-06 12:10:00,61.5,61.5,61.47,61.47,64700.0,43.3252,43.3252,43.304,43.304,64700.0
2013-08-06 12:15:00,61.47,61.48,61.44,61.45,63700.0,43.304,43.3111,43.2829,43.2899,63700.0
2013-08-06 12:20:00,61.46,61.48,61.45,61.46,348400.0,43.297,43.3111,43.2899,43.297,348400.0
2013-08-06 12:25:00,61.46,61.48,61.46,61.48,61400.0,43.297,43.3111,43.297,43.3111,61400.0
2013-08-06 12:30:00,61.48,61.51,61.47,61.47,117200.0,43.3111,43.3322,43.304,43.304,117200.0
2013-08-06 12:35:00,61.47,61.5,61.47,61.5,70700.0,43.304,43.3252,43.304,43.3252,70700.0
2013-08-06 12:40:00,61.51,61.53,61.5,61.52,43200.0,43.3322,43.3463,43.3252,43.3393,43200.0
2013-08-06 12:45:00,61.52,61.55,61.52,61.54,70500.0,43.3393,43.3604,43.3393,43.3533,70500.0
2013-08-06 12:50:00,61.55,61.55,61.53,61.55,39400.0,43.3604,43.3604,43.3463,43.3604,39400.0
2013-08-06 12:55:00,61.55,61.57,61.55,61.56,40200.0,43.3604,43.3745,43.3604,43.3674,40200.0
2013-08-06 13:00:00,61.57,61.59,61.55,61.59,77500.0,43.3745,43.3886,43.3604,43.3886,77500.0
2013-08-06 13:05:00,61.58,61.59,61.57,61.59,92700.0,43.3815,43.3886,43.3745,43.3886,92700.0
2013-08-06 13:10:00,61.58,61.62,61.58,61.6,121500.0,43.3815,43.4097,43.3815,43.3956,121500.0
2013-08-06 13:15:00,61.6,61.61,61.58,61.59,37000.0,43.3956,43.4027,43.3815,43.3886,37000.0
2013-08-06 13:20:00,61.58,61.58,61.56,61.57,78000.0,43.3815,43.3815,43.3674,43.3745,78000.0
2013-08-06 13:25:00,61.57,61.57,61.54,61.54,33100.0,43.3745,43.3745,43.3533,43.3533,33100.0
2013-08-06 13:30:00,61.55,61.55,61.53,61.53,83900.0,43.3604,43.3604,43.3463,43.3463,83900.0
2013-08-06 13:35:00,61.53,61.53,61.51,61.52,39000.0,43.3463,43.3463,43.3322,43.3393,39000.0
2013-08-06 13:40:00,61.51,61.53,61.51,61.53,25500.0,43.3322,43.3463,43.3322,43.3463,25500.0
2013-08-06 13:45:00,61.52,61.53,61.49,61.49,44600.0,43.3393,43.3463,43.3181,43.3181,44600.0
2013-08-06 13:50:00,61.5,61.51,61.48,61.51,59600.0,43.3252,43.3322,43.3111,43.3322,59600.0
2013-08-06 13:55:00,61.5,61.51,61.49,61.49,50100.0,43.3252,43.3322,43.3181,43.3181,50100.0
2013-08-06 14:00:00,61.5,61.5,61.47,61.48,115600.0,43.3252,43.3252,43.304,43.3111,115600.0
2013-08-06 14:05:00,61.48,61.49,61.46,61.47,108700.0,43.3111,43.3181,43.297,43.304,108700.0
2013-08-06 14:10:00,61.48,61.48,61.46,61.46,46800.0,43.3111,43.3111,43.297,43.297,46800.0
2013-08-06 14:15:00,61.46,61.47,61.44,61.45,43100.0,43.297,43.304,43.2829,43.2899,43100.0
2013-08-06 14:20:00,61.45,61.48,61.43,61.48,84800.0,43.2899,43.3111,43.2758,43.3111,84800.0
2013-08-06 14:25:00,61.49,61.51,61.49,61.5,56500.0,43.3181,43.3322,43.3181,43.3252,56500.0
2013-08-06 14:30:00,61.5,61.51,61.49,61.49,40900.0,43.3252,43.3322,43.3181,43.3181,40900.0
2013-08-06 14:35:00,61.49,61.5,61.47,61.5,61400.0,43.3181,43.3252,43.304,43.3252,61400.0
2013-08-06 14:40:00,61.49,61.5,61.45,61.48,88800.0,43.3181,43.3252,43.2899,43.3111,88800.0
2013-08-06 14:45:00,61.47,61.5,61.47,61.49,50600.0,43.304,43.3252,43.304,43.3181,50600.0
2013-08-06 14:50:00,61.48,61.5,61.48,61.5,52800.0,43.3111,43.3252,43.3111,43.3252,52800.0
2013-08-06 14:55:00,61.49,61.5,61.46,61.49,77100.0,43.3181,43.3252,43.297,43.3181,77100.0
2013-08-06 15:00:00,61.49,61.52,61.48,61.51,68400.0,43.3181,43.3393,43.3111,43.3322,68400.0
2013-08-06 15:05:00,61.51,61.53,61.49,61.5,97500.0,43.3322,43.3463,43.3181,43.3252,97500.0
2013-08-06 15:10:00,61.5,61.52,61.5,61.52,59900.0,43.3252,43.3393,43.3252,43.3393,59900.0
2013-08-06 15:15:00,61.52,61.53,61.49,61.51,72000.0,43.3393,43.3463,43.3181,43.3322,72000.0
2013-08-06 15:20:00,61.52,61.53,61.51,61.51,54300.0,43.3393,43.3463,43.3322,43.3322,54300.0
2013-08-06 15:25:00,61.51,61.53,61.5,61.51,65900.0,43.3322,43.3463,43.3252,43.3322,65900.0
2013-08-06 15:30:00,61.51,61.52,61.47,61.47,360500.0,43.3322,43.3393,43.304,43.304,360500.0
2013-08-06 15:35:00,61.48,61.52,61.47,61.52,105400.0,43.3111,43.3393,43.304,43.3393,105400.0
2013-08-06 15:40:00,61.53,61.53,61.5,61.51,252100.0,43.3463,43.3463,43.3252,43.3322,252100.0
2013-08-06 15:45:00,61.51,61.52,61.48,61.48,161800.0,43.3322,43.3393,43.3111,43.3111,161800.0
2013-08-06 15:50:00,61.49,61.49,61.44,61.45,231700.0,43.3181,43.3181,43.2829,43.2899,231700.0
2013-08-06 15:55:00,61.45,61.47,61.42,61.47,1069200.0,43.2899,43.304,43.2688,43.304,1069200.0
2013-08-07 09:30:00,61.17,61.21,61.14,61.15,237200.0,43.0927,43.1209,43.0716,43.0786,237200.0
2013-08-07 09:35:00,61.15,61.2,61.15,61.18,252100.0,43.0786,43.1138,43.0786,43.0997,252100.0
2013-08-07 09:40:00,61.18,61.24,61.17,61.23,236100.0,43.0997,43.142,43.0927,43.135,236100.0
2013-08-07 09:45:00,61.23,61.3,61.22,61.3,262000.0,43.135,43.1843,43.1279,43.1843,262000.0
2013-08-07 09:50:00,61.29,61.3,61.22,61.26,335200.0,43.1772,43.1843,43.1279,43.1561,335200.0
2013-08-07 09:55:00,61.25,61.26,61.15,61.16,694200.0,43.149,43.1561,43.0786,43.0856,694200.0
2013-08-07 10:00:00,61.15,61.16,61.1,61.14,353400.0,43.0786,43.0856,43.0434,43.0716,353400.0
2013-08-07 10:05:00,61.13,61.17,61.12,61.17,189000.0,43.0645,43.0927,43.0575,43.0927,189000.0
2013-08-07 10:10:00,61.17,61.19,61.14,61.19,214300.0,43.0927,43.1068,43.0716,43.1068,214300.0
2013-08-07 10:15:00,61.18,61.22,61.17,61.21,184700.0,43.0997,43.1279,43.0927,43.1209,184700.0
2013-08-07 10:20:00,61.21,61.21,61.16,61.17,234800.0,43.1209,43.1209,43.0856,43.0927,234800.0
2013-08-07 10:25:00,61.17,61.17,61.15,61.17,298300.0,43.0927,43.0927,43.0786,43.0927,298300.0
2013-08-07 10:30:00,61.17,61.2,61.14,61.18,191100.0,43.0927,43.1138,43.0716,43.0997,191100.0
2013-08-07 10:35:00,61.18,61.18,61.13,61.15,86600.0,43.0997,43.0997,43.0645,43.0786,86600.0
2013-08-07 10:40:00,61.16,61.2,61.14,61.2,76400.0,43.0856,43.1138,43.0716,43.1138,76400.0
2013-08-07 10:45:00,61.19,61.25,61.19,61.23,432500.0,43.1068,43.149,43.1068,43.135,432500.0
2013-08-07 10:50:00,61.24,61.26,61.23,61.25,132400.0,43.142,43.1561,43.135,43.149,132400.0
2013-08-07 10:55:00,61.24,61.28,61.24,61.27,127700.0,43.142,43.1702,43.142,43.1631,127700.0
2013-08-07 11:00:00,61.26,61.28,61.25,61.28,364300.0,43.1561,43.1702,43.149,43.1702,364300.0
2013-08-07 11:05:00,61.28,61.29,61.26,61.27,185700.0,43.1702,43.1772,43.1561,43.1631,185700.0
2013-08-07 11:10:00,61.27,61.29,61.26,61.27,157700.0,43.1631,43.1772,43.1561,43.1631,157700.0
2013-08-07 11:15:00,61.27,61.28,61.23,61.24,129500.0,43.1631,43.1702,43.135,43.142,129500.0
2013-08-07 11:20:00,61.24,61.25,61.22,61.22,185600.0,43.142,43.149,43.1279,43.1279,185600.0
2013-08-07 11:25:00,61.22,61.24,61.19,61.23,254200.0,43.1279,43.142,43.1068,43.135,254200.0
2013-08-07 11:30:00,61.23,61.24,61.19,61.22,341800.0,43.135,43.142,43.1068,43.1279,341800.0
2013-08-07 11:35:00,61.23,61.23,61.19,61.19,189400.0,43.135,43.135,43.1068,43.1068,189400.0
2013-08-07 11:40:00,61.19,61.23,61.19,61.21,263100.0,43.1068,43.135,43.1068,43.1209,263100.0
2013-08-07 11:45:00,61.21,61.21,61.17,61.19,114100.0,43.1209,43.1209,43.0927,43.1068,114100.0
2013-08-07 11:50:00,61.19,61.22,61.19,61.19,86600.0,43.1068,43.1279,43.1068,43.1068,86600.0
2013-08-07 11:55:00,61.2,61.22,61.18,61.19,146800.0,43.1138,43.1279,43.0997,43.1068,146800.0
2013-08-07 12:00:00,61.19,61.19,61.18,61.19,103800.0,43.1068,43.1068,43.0997,43.1068,103800.0
2013-08-07 12:05:00,61.19,61.19,61.17,61.17,62000.0,43.1068,43.1068,43.0927,43.0927,62000.0
2013-08-07 12:10:00,61.18,61.21,61.17,61.19,42600.0,43.0997,43.1209,43.0927,43.1068,42600.0
2013-08-07 12:15:00,61.2,61.21,61.18,61.2,72000.0,43.1138,43.1209,43.0997,43.1138,72000.0
2013-08-07 12:20:00,61.2,61.22,61.2,61.2,36900.0,43.1138,43.1279,43.1138,43.1138,36900.0
2013-08-07 12:25:00,61.21,61.21,61.2,61.2,42600.0,43.1209,43.1209,43.1138,43.1138,42600.0
2013-08-07 12:30:00,61.19,61.23,61.19,61.22,15200.0,43.1068,43.135,43.1068,43.1279,15200.0
2013-08-07 12:35:00,61.23,61.26,61.23,61.25,165300.0,43.135,43.1561,43.135,43.149,165300.0
2013-08-07 12:40:00,61.24,61.25,61.22,61.23,60600.0,43.142,43.149,43.1279,43.135,60600.0
2013-08-07 12:45:00,61.23,61.24,61.23,61.23,71400.0,43.135,43.142,43.135,43.135,71400.0
2013-08-07 12:50:00,61.23,61.24,61.23,61.24,28900.0,43.135,43.142,43.135,43.142,28900.0
2013-08-07 12:55:00,61.24,61.26,61.23,61.26,13700.0,43.142,43.1561,43.135,43.1561,13700.0
2013-08-07 13:00:00,61.26,61.29,61.26,61.28,34300.0,43.1561,43.1772,43.1561,43.1702,34300.0
2013-08-07 13:05:00,61.28,61.28,61.26,61.28,31400.0,43.1702,43.1702,43.1561,43.1702,31400.0
2013-08-07 13:10:00,61.28,61.29,61.27,61.28,21500.0,43.1702,43.1772,43.1631,43.1702,21500.0
2013-08-07 13:15:00,61.28,61.29,61.28,61.28,67000.0,43.1702,43.1772,43.1702,43.1702,67000.0
2013-08-07 13:20:00,61.28,61.28,61.27,61.27,10800.0,43.1702,43.1702,43.1631,43.1631,10800.0
2013-08-07 13:25:00,61.28,61.3,61.27,61.28,40400.0,43.1702,43.1843,43.1631,43.1702,40400.0
2013-08-07 13:30:00,61.29,61.3,61.26,61.26,36400.0,43.1772,43.1843,43.1561,43.1561,36400.0
2013-08-07 13:35:00,61.27,61.28,61.25,61.26,32000.0,43.1631,43.1702,43.149,43.1561,32000.0
2013-08-07 13:40:00,61.26,61.28,61.25,61.26,41000.0,43.1561,43.1702,43.149,43.1561,41000.0
2013-08-07 13:45:00,61.26,61.26,61.24,61.24,50400.0,43.1561,43.1561,43.142,43.142,50400.0
2013-08-07 13:50:00,61.24,61.27,61.24,61.26,60700.0,43.142,43.1631,43.142,43.1561,60700.0
2013-08-07 13:55:00,61.25,61.28,61.25,61.27,44200.0,43.149,43.1702,43.149,43.1631,44200.0
2013-08-07 14:00:00,61.28,61.29,61.27,61.27,80900.0,43.1702,43.1772,43.1631,43.1631,80900.0
2013-08-07 14:05:00,61.27,61.27,61.24,61.24,54100.0,43.1631,43.1631,43.142,43.142,54100.0
2013-08-07 14:10:00,61.24,61.25,61.23,61.24,94500.0,43.142,43.149,43.135,43.142,94500.0
2013-08-07 14:15:00,61.24,61.26,61.23,61.26,54100.0,43.142,43.1561,43.135,43.1561,54100.0
2013-08-07 14:20:00,61.25,61.26,61.19,61.2,88300.0,43.149,43.1561,43.1068,43.1138,88300.0
2013-08-07 14:25:00,61.19,61.21,61.18,61.2,65000.0,43.1068,43.1209,43.0997,43.1138,65000.0
2013-08-07 14:30:00,61.2,61.21,61.18,61.19,120900.0,43.1138,43.1209,43.0997,43.1068,120900.0
2013-08-07 14:35:00,61.18,61.2,61.17,61.19,192200.0,43.0997,43.1138,43.0927,43.1068,192200.0
2013-08-07 14:40:00,61.19,61.2,61.17,61.18,86400.0,43.1068,43.1138,43.0927,43.0997,86400.0
2013-08-07 14:45:00,61.19,61.19,61.16,61.18,68900.0,43.1068,43.1068,43.0856,43.0997,68900.0
2013-08-07 14:50:00,61.18,61.18,61.16,61.18,63300.0,43.0997,43.0997,43.0856,43.0997,63300.0
2013-08-07 14:55:00,61.18,61.21,61.18,61.21,54900.0,43.0997,43.1209,43.0997,43.1209,54900.0
2013-08-07 15:00:00,61.2,61.23,61.19,61.23,41600.0,43.1138,43.135,43.1068,43.135,41600.0
2013-08-07 15:05:00,61.22,61.23,61.2,61.21,60400.0,43.1279,43.135,43.1138,43.1209,60400.0
2013-08-07 15:10:00,61.21,61.25,61.21,61.24,170800.0,43.1209,43.149,43.1209,43.142,170800.0
2013-08-07 15:15:00,61.23,61.24,61.22,61.22,50200.0,43.135,43.142,43.1279,43.1279,50200.0
2013-08-07 15:20:00,61.23,61.24,61.21,61.21,95200.0,43.135,43.142,43.1209,43.1209,95200.0
2013-08-07 15:25:00,61.22,61.25,61.21,61.25,94000.0,43.1279,43.149,43.1209,43.149,94000.0
2013-08-07 15:30:00,61.24,61.24,61.2,61.21,147500.0,43.142,43.142,43.1138,43.1209,147500.0
2013-08-07 15:35:00,61.22,61.24,61.2,61.22,170400.0,43.1279,43.142,43.1138,43.1279,170400.0
2013-08-07 15:40:00,61.21,61.23,61.21,61.23,56100.0,43.1209,43.135,43.1209,43.135,56100.0
2013-08-07 15:45:00,61.23,61.23,61.21,61.23,125400.0,43.135,43.135,43.1209,43.135,125400.0
2013-08-07 15:50:00,61.23,61.23,61.19,61.2,220800.0,43.135,43.135,43.1068,43.1138,220800.0
2013-08-07 15:55:00,61.2,61.2,61.16,61.17,900600.0,43.1138,43.1138,43.0856,43.0927,900600.0
2013-08-08 09:30:00,61.51,61.55,61.46,61.5,174000.0,43.3322,43.3604,43.297,43.3252,174000.0
2013-08-08 09:35:00,61.5,61.57,61.5,61.51,168900.0,43.3252,43.3745,43.3252,43.3322,168900.0
2013-08-08 09:40:00,61.5,61.54,61.49,61.5,159900.0,43.3252,43.3533,43.3181,43.3252,159900.0
2013-08-08 09:45:00,61.5,61.57,61.47,61.52,186500.0,43.3252,43.3745,43.304,43.3393,186500.0
2013-08-08 09:50:00,61.53,61.53,61.47,61.48,125400.0,43.3463,43.3463,43.304,43.3111,125400.0
2013-08-08 09:55:00,61.48,61.56,61.47,61.54,141100.0,43.3111,43.3674,43.304,43.3533,141100.0
2013-08-08 10:00:00,61.55,61.56,61.52,61.53,175000.0,43.3604,43.3674,43.3393,43.3463,175000.0
2013-08-08 10:05:00,61.54,61.54,61.49,61.5,157400.0,43.3533,43.3533,43.3181,43.3252,157400.0
2013-08-08 10:10:00,61.5,61.51,61.41,61.44,326300.0,43.3252,43.3322,43.2618,43.2829,326300.0
2013-08-08 10:15:00,61.44,61.44,61.41,61.43,226600.0,43.2829,43.2829,43.2618,43.2758,226600.0
2013-08-08 10:20:00,61.43,61.5,61.42,61.47,258700.0,43.2758,43.3252,43.2688,43.304,258700.0
2013-08-08 10:25:00,61.47,61.49,61.46,61.48,45100.0,43.304,43.3181,43.297,43.3111,45100.0
2013-08-08 10:30:00,61.49,61.49,61.37,61.38,241400.0,43.3181,43.3181,43.2336,43.2406,241400.0
2013-08-08 10:35:00,61.39,61.39,61.34,61.37,158000.0,43.2477,43.2477,43.2124,43.2336,158000.0
2013-08-08 10:40:00,61.37,61.4,61.35,61.37,191200.0,43.2336,43.2547,43.2195,43.2336,191200.0
2013-08-08 10:45:00,61.36,61.42,61.36,61.42,243600.0,43.2265,43.2688,43.2265,43.2688,243600.0
2013-08-08 10:50:00,61.41,61.43,61.39,61.41,111700.0,43.2618,43.2758,43.2477,43.2618,111700.0
2013-08-08 10:55:00,61.41,61.43,61.39,61.41,110300.0,43.2618,43.2758,43.2477,43.2618,110300.0
2013-08-08 11:00:00,61.4,61.41,61.35,61.38,111300.0,43.2547,43.2618,43.2195,43.2406,111300.0
2013-08-08 11:05:00,61.38,61.41,61.36,61.41,136800.0,43.2406,43.2618,43.2265,43.2618,136800.0
2013-08-08 11:10:00,61.4,61.42,61.39,61.4,190400.0,43.2547,43.2688,43.2477,43.2547,190400.0
2013-08-08 11:15:00,61.4,61.41,61.36,61.38,93500.0,43.2547,43.2618,43.2265,43.2406,93500.0
2013-08-08 11:20:00,61.38,61.42,61.38,61.41,81200.0,43.2406,43.2688,43.2406,43.2618,81200.0
2013-08-08 11:25:00,61.4,61.45,61.39,61.45,125800.0,43.2547,43.2899,43.2477,43.2899,125800.0
2013-08-08 11:30:00,61.45,61.49,61.44,61.48,266000.0,43.2899,43.3181,43.2829,43.3111,266000.0
2013-08-08 11:35:00,61.49,61.51,61.48,61.5,124800.0,43.3181,43.3322,43.3111,43.3252,124800.0
2013-08-08 11:40:00,61.5,61.51,61.46,61.47,65100.0,43.3252,43.3322,43.297,43.304,65100.0
2013-08-08 11:45:00,61.47,61.48,61.46,61.48,91600.0,43.304,43.3111,43.297,43.3111,91600.0
2013-08-08 11:50:00,61.48,61.5,61.48,61.49,86100.0,43.3111,43.3252,43.3111,43.3181,86100.0
2013-08-08 11:55:00,61.49,61.51,61.47,61.48,185100.0,43.3181,43.3322,43.304,43.3111,185100.0
2013-08-08 12:00:00,61.48,61.56,61.48,61.56,99400.0,43.3111,43.3674,43.3111,43.3674,99400.0
2013-08-08 12:05:00,61.55,61.58,61.55,61.56,69400.0,43.3604,43.3815,43.3604,43.3674,69400.0
2013-08-08 12:10:00,61.56,61.61,61.56,61.61,44600.0,43.3674,43.4027,43.3674,43.4027,44600.0
2013-08-08 12:15:00,61.62,61.67,61.62,61.67,103100.0,43.4097,43.4449,43.4097,43.4449,103100.0
2013-08-08 12:20:00,61.67,61.7,61.65,61.66,56500.0,43.4449,43.4661,43.4308,43.4379,56500.0
2013-08-08 12:25:00,61.66,61.67,61.65,61.66,48700.0,43.4379,43.4449,43.4308,43.4379,48700.0
2013-08-08 12:30:00,61.66,61.69,61.65,61.68,51800.0,43.4379,43.459,43.4308,43.452,51800.0
2013-08-08 12:35:00,61.68,61.73,61.68,61.73,162800.0,43.452,43.4872,43.452,43.4872,162800.0
2013-08-08 12:40:00,61.73,61.79,61.73,61.78,117600.0,43.4872,43.5295,43.4872,43.5224,117600.0
2013-08-08 12:45:00,61.78,61.8,61.77,61.78,95500.0,43.5224,43.5365,43.5154,43.5224,95500.0
2013-08-08 12:50:00,61.78,61.8,61.78,61.79,56700.0,43.5224,43.5365,43.5224,43.5295,56700.0
2013-08-08 12:55:00,61.79,61.79,61.76,61.77,93100.0,43.5295,43.5295,43.5083,43.5154,93100.0
2013-08-08 13:00:00,61.77,61.79,61.77,61.79,102500.0,43.5154,43.5295,43.5154,43.5295,102500.0
2013-08-08 13:05:00,61.79,61.83,61.77,61.77,143500.0,43.5295,43.5576,43.5154,43.5154,143500.0
2013-08-08 13:10:00,61.77,61.77,61.73,61.73,41100.0,43.5154,43.5154,43.4872,43.4872,41100.0
2013-08-08 13:15:00,61.73,61.74,61.7,61.7,78400.0,43.4872,43.4942,43.4661,43.4661,78400.0
2013-08-08 13:20:00,61.71,61.74,61.71,61.74,34400.0,43.4731,43.4942,43.4731,43.4942,34400.0
2013-08-08 13:25:00,61.74,61.76,61.73,61.76,46100.0,43.4942,43.5083,43.4872,43.5083,46100.0
2013-08-08 13:30:00,61.76,61.78,61.76,61.77,91400.0,43.5083,43.5224,43.5083,43.5154,91400.0
2013-08-08 13:35:00,61.77,61.77,61.74,61.75,76800.0,43.5154,43.5154,43.4942,43.5013,76800.0
2013-08-08 13:40:00,61.74,61.74,61.7,61.71,69300.0,43.4942,43.4942,43.4661,43.4731,69300.0
2013-08-08 13:45:00,61.72,61.74,61.71,61.73,73400.0,43.4801,43.4942,43.4731,43.4872,73400.0
2013-08-08 13:50:00,61.73,61.75,61.72,61.73,51300.0,43.4872,43.5013,43.4801,43.4872,51300.0
2013-08-08 13:55:00,61.73,61.75,61.73,61.75,35000.0,43.4872,43.5013,43.4872,43.5013,35000.0
2013-08-08 14:00:00,61.74,61.77,61.73,61.75,75900.0,43.4942,43.5154,43.4872,43.5013,75900.0
2013-08-08 14:05:00,61.74,61.75,61.73,61.73,31800.0,43.4942,43.5013,43.4872,43.4872,31800.0
2013-08-08 14:10:00,61.73,61.74,61.72,61.72,38900.0,43.4872,43.4942,43.4801,43.4801,38900.0
2013-08-08 14:15:00,61.72,61.74,61.72,61.74,35500.0,43.4801,43.4942,43.4801,43.4942,35500.0
2013-08-08 14:20:00,61.74,61.76,61.73,61.76,42600.0,43.4942,43.5083,43.4872,43.5083,42600.0
2013-08-08 14:25:00,61.76,61.77,61.75,61.77,19100.0,43.5083,43.5154,43.5013,43.5154,19100.0
2013-08-08 14:30:00,61.77,61.79,61.75,61.75,233300.0,43.5154,43.5295,43.5013,43.5013,233300.0
2013-08-08 14:35:00,61.76,61.78,61.75,61.78,86200.0,43.5083,43.5224,43.5013,43.5224,86200.0
2013-08-08 14:40:00,61.78,61.78,61.76,61.77,91200.0,43.5224,43.5224,43.5083,43.5154,91200.0
2013-08-08 14:45:00,61.77,61.78,61.76,61.76,128100.0,43.5154,43.5224,43.5083,43.5083,128100.0
2013-08-08 14:50:00,61.77,61.78,61.74,61.76,122800.0,43.5154,43.5224,43.4942,43.5083,122800.0
2013-08-08 14:55:00,61.76,61.78,61.75,61.78,95600.0,43.5083,43.5224,43.5013,43.5224,95600.0
2013-08-08 15:00:00,61.77,61.78,61.76,61.76,71500.0,43.5154,43.5224,43.5083,43.5083,71500.0
2013-08-08 15:05:00,61.75,61.81,61.75,61.8,131000.0,43.5013,43.5435,43.5013,43.5365,131000.0
2013-08-08 15:10:00,61.79,61.79,61.75,61.77,134500.0,43.5295,43.5295,43.5013,43.5154,134500.0
2013-08-08 15:15:00,61.76,61.78,61.75,61.77,164100.0,43.5083,43.5224,43.5013,43.5154,164100.0
2013-08-08 15:20:00,61.76,61.77,61.74,61.75,64400.0,43.5083,43.5154,43.4942,43.5013,64400.0
2013-08-08 15:25:00,61.76,61.77,61.74,61.77,107600.0,43.5083,43.5154,43.4942,43.5154,107600.0
2013-08-08 15:30:00,61.77,61.77,61.75,61.75,47900.0,43.5154,43.5154,43.5013,43.5013,47900.0
2013-08-08 15:35:00,61.75,61.76,61.74,61.76,147500.0,43.5013,43.5083,43.4942,43.5083,147500.0
2013-08-08 15:40:00,61.77,61.78,61.76,61.76,89400.0,43.5154,43.5224,43.5083,43.5083,89400.0
2013-08-08 15:45:00,61.76,61.77,61.75,61.76,122800.0,43.5083,43.5154,43.5013,43.5083,122800.0
2013-08-08 15:50:00,61.76,61.77,61.71,61.71,325900.0,43.5083,43.5154,43.4731,43.4731,325900.0
2013-08-08 15:55:00,61.72,61.75,61.7,61.73,1029000.0,43.4801,43.5013,43.4661,43.4872,1029000.0
2013-08-09 09:30:00,61.67,61.72,61.63,61.72,878500.0,43.4449,43.4801,43.4167,43.4801,878500.0
2013-08-09 09:35:00,61.71,61.77,61.71,61.76,310800.0,43.4731,43.5154,43.4731,43.5083,310800.0
2013-08-09 09:40:00,61.76,61.84,61.76,61.82,260200.0,43.5083,43.5647,43.5083,43.5506,260200.0
2013-08-09 09:45:00,61.82,61.9,61.82,61.88,196200.0,43.5506,43.607,43.5506,43.5929,196200.0
2013-08-09 09:50:00,61.89,61.91,61.84,61.85,517300.0,43.5999,43.614,43.5647,43.5717,517300.0
2013-08-09 09:55:00,61.84,61.87,61.83,61.83,133100.0,43.5647,43.5858,43.5576,43.5576,133100.0
2013-08-09 10:00:00,61.84,61.9,61.84,61.87,110000.0,43.5647,43.607,43.5647,43.5858,110000.0
2013-08-09 10:05:00,61.87,61.88,61.79,61.85,308600.0,43.5858,43.5929,43.5295,43.5717,308600.0
2013-08-09 10:10:00,61.85,61.87,61.82,61.85,257300.0,43.5717,43.5858,43.5506,43.5717,257300.0
2013-08-09 10:15:00,61.85,61.86,61.78,61.78,190700.0,43.5717,43.5788,43.5224,43.5224,190700.0
2013-08-09 10:20:00,61.78,61.79,61.72,61.78,199000.0,43.5224,43.5295,43.4801,43.5224,199000.0
2013-08-09 10:25:00,61.78,61.8,61.76,61.8,298200.0,43.5224,43.5365,43.5083,43.5365,298200.0
2013-08-09 10:30:00,61.8,61.82,61.79,61.8,317700.0,43.5365,43.5506,43.5295,43.5365,317700.0
2013-08-09 10:35:00,61.79,61.83,61.77,61.82,320300.0,43.5295,43.5576,43.5154,43.5506,320300.0
2013-08-09 10:40:00,61.82,61.87,61.81,61.87,183100.0,43.5506,43.5858,43.5435,43.5858,183100.0
2013-08-09 10:45:00,61.86,61.9,61.86,61.88,208900.0,43.5788,43.607,43.5788,43.5929,208900.0
2013-08-09 10:50:00,61.88,61.89,61.79,61.82,156000.0,43.5929,43.5999,43.5295,43.5506,156000.0
2013-08-09 10:55:00,61.82,61.84,61.8,61.82,396100.0,43.5506,43.5647,43.5365,43.5506,396100.0
2013-08-09 11:00:00,61.81,61.81,61.74,61.76,274300.0,43.5435,43.5435,43.4942,43.5083,274300.0
2013-08-09 11:05:00,61.75,61.76,61.72,61.76,174800.0,43.5013,43.5083,43.4801,43.5083,174800.0
2013-08-09 11:10:00,61.75,61.78,61.73,61.77,95200.0,43.5013,43.5224,43.4872,43.5154,95200.0
2013-08-09 11:15:00,61.77,61.79,61.73,61.76,116100.0,43.5154,43.5295,43.4872,43.5083,116100.0
2013-08-09 11:20:00,61.75,61.75,61.68,61.7,159300.0,43.5013,43.5013,43.452,43.4661,159300.0
2013-08-09 11:25:00,61.69,61.7,61.61,61.66,332400.0,43.459,43.4661,43.4027,43.4379,332400.0
2013-08-09 11:30:00,61.66,61.69,61.62,61.67,178200.0,43.4379,43.459,43.4097,43.4449,178200.0
2013-08-09 11:35:00,61.67,61.69,61.67,61.69,201000.0,43.4449,43.459,43.4449,43.459,201000.0
2013-08-09 11:40:00,61.69,61.71,61.67,61.68,56800.0,43.459,43.4731,43.4449,43.452,56800.0
2013-08-09 11:45:00,61.68,61.73,61.68,61.73,102900.0,43.452,43.4872,43.452,43.4872,102900.0
2013-08-09 11:50:00,61.73,61.75,61.7,61.7,46900.0,43.4872,43.5013,43.4661,43.4661,46900.0
2013-08-09 11:55:00,61.71,61.75,61.71,61.73,357400.0,43.4731,43.5013,43.4731,43.4872,357400.0
2013-08-09 12:00:00,61.73,61.73,61.7,61.7,52800.0,43.4872,43.4872,43.4661,43.4661,52800.0
2013-08-09 12:05:00,61.7,61.73,61.7,61.73,69000.0,43.4661,43.4872,43.4661,43.4872,69000.0
2013-08-09 12:10:00,61.73,61.78,61.73,61.76,94600.0,43.4872,43.5224,43.4872,43.5083,94600.0
2013-08-09 12:15:00,61.75,61.77,61.73,61.73,79700.0,43.5013,43.5154,43.4872,43.4872,79700.0
2013-08-09 12:20:00,61.73,61.78,61.72,61.73,89700.0,43.4872,43.5224,43.4801,43.4872,89700.0
2013-08-09 12:25:00,61.73,61.78,61.73,61.77,43600.0,43.4872,43.5224,43.4872,43.5154,43600.0
2013-08-09 12:30:00,61.77,61.82,61.77,61.82,45800.0,43.5154,43.5506,43.5154,43.5506,45800.0
2013-08-09 12:35:00,61.83,61.86,61.82,61.86,103500.0,43.5576,43.5788,43.5506,43.5788,103500.0
2013-08-09 12:40:00,61.86,61.89,61.86,61.87,84600.0,43.5788,43.5999,43.5788,43.5858,84600.0
2013-08-09 12:45:00,61.87,61.88,61.86,61.87,139400.0,43.5858,43.5929,43.5788,43.5858,139400.0
2013-08-09 12:50:00,61.88,61.88,61.83,61.83,194500.0,43.5929,43.5929,43.5576,43.5576,194500.0
2013-08-09 12:55:00,61.82,61.85,61.82,61.83,74300.0,43.5506,43.5717,43.5506,43.5576,74300.0
2013-08-09 13:00:00,61.84,61.84,61.81,61.81,110200.0,43.5647,43.5647,43.5435,43.5435,110200.0
2013-08-09 13:05:00,61.82,61.82,61.8,61.82,85500.0,43.5506,43.5506,43.5365,43.5506,85500.0
2013-08-09 13:10:00,61.82,61.84,61.81,61.82,117500.0,43.5506,43.5647,43.5435,43.5506,117500.0
2013-08-09 13:15:00,61.82,61.84,61.81,61.84,124800.0,43.5506,43.5647,43.5435,43.5647,124800.0
2013-08-09 13:20:00,61.84,61.88,61.84,61.87,97200.0,43.5647,43.5929,43.5647,43.5858,97200.0
2013-08-09 13:25:00,61.87,61.9,61.87,61.89,263500.0,43.5858,43.607,43.5858,43.5999,263500.0
2013-08-09 13:30:00,61.9,61.91,61.88,61.88,62900.0,43.607,43.614,43.5929,43.5929,62900.0
2013-08-09 13:35:00,61.89,61.93,61.89,61.92,67600.0,43.5999,43.6281,43.5999,43.621,67600.0
2013-08-09 13:40:00,61.91,61.93,61.91,61.92,87500.0,43.614,43.6281,43.614,43.621,87500.0
2013-08-09 13:45:00,61.92,61.93,61.87,61.89,186000.0,43.621,43.6281,43.5858,43.5999,186000.0
2013-08-09 13:50:00,61.89,61.91,61.89,61.91,72500.0,43.5999,43.614,43.5999,43.614,72500.0
2013-08-09 13:55:00,61.91,61.93,61.88,61.9,51100.0,43.614,43.6281,43.5929,43.607,51100.0
2013-08-09 14:00:00,61.9,61.93,61.88,61.91,74900.0,43.607,43.6281,43.5929,43.614,74900.0
2013-08-09 14:05:00,61.91,61.92,61.87,61.88,104500.0,43.614,43.621,43.5858,43.5929,104500.0
2013-08-09 14:10:00,61.88,61.91,61.88,61.9,139100.0,43.5929,43.614,43.5929,43.607,139100.0
2013-08-09 14:15:00,61.9,61.92,61.85,61.9,136100.0,43.607,43.621,43.5717,43.607,136100.0
2013-08-09 14:20:00,61.89,61.92,61.89,61.91,44000.0,43.5999,43.621,43.5999,43.614,44000.0
2013-08-09 14:25:00,61.92,61.92,61.89,61.9,147800.0,43.621,43.621,43.5999,43.607,147800.0
2013-08-09 14:30:00,61.91,61.92,61.88,61.89,67100.0,43.614,43.621,43.5929,43.5999,67100.0
2013-08-09 14:35:00,61.89,61.89,61.85,61.85,114800.0,43.5999,43.5999,43.5717,43.5717,114800.0
2013-08-09 14:40:00,61.85,61.9,61.84,61.89,166900.0,43.5717,43.607,43.5647,43.5999,166900.0
2013-08-09 14:45:00,61.88,61.92,61.86,61.92,85500.0,43.5929,43.621,43.5788,43.621,85500.0
2013-08-09 14:50:00,61.92,61.93,61.9,61.92,82000.0,43.621,43.6281,43.607,43.621,82000.0
2013-08-09 14:55:00,61.91,61.91,61.87,61.91,64600.0,43.614,43.614,43.5858,43.614,64600.0
2013-08-09 15:00:00,61.91,61.92,61.89,61.91,63500.0,43.614,43.621,43.5999,43.614,63500.0
2013-08-09 15:05:00,61.91,61.92,61.89,61.91,62100.0,43.614,43.621,43.5999,43.614,62100.0
2013-08-09 15:10:00,61.91,61.91,61.88,61.89,65700.0,43.614,43.614,43.5929,43.5999,65700.0
2013-08-09 15:15:00,61.88,61.9,61.88,61.9,51700.0,43.5929,43.607,43.5929,43.607,51700.0
2013-08-09 15:20:00,61.89,61.94,61.89,61.92,114900.0,43.5999,43.6351,43.5999,43.621,114900.0
2013-08-09 15:25:00,61.92,61.93,61.9,61.91,58900.0,43.621,43.6281,43.607,43.614,58900.0
2013-08-09 15:30:00,61.92,61.92,61.88,61.88,128000.0,43.621,43.621,43.5929,43.5929,128000.0
2013-08-09 15:35:00,61.89,61.9,61.86,61.86,182200.0,43.5999,43.607,43.5788,43.5788,182200.0
2013-08-09 15:40:00,61.87,61.88,61.83,61.84,119700.0,43.5858,43.5929,43.5576,43.5647,119700.0
2013-08-09 15:45:00,61.84,61.85,61.81,61.83,130200.0,43.5647,43.5717,43.5435,43.5576,130200.0
2013-08-09 15:50:00,61.84,61.84,61.8,61.8,318200.0,43.5647,43.5647,43.5365,43.5365,318200.0
2013-08-09 15:55:00,61.8,61.84,61.79,61.84,876600.0,43.5365,43.5647,43.5295,43.5647,876600.0
2013-08-12 09:30:00,61.51,61.56,61.5,61.53,472400.0,43.3322,43.3674,43.3252,43.3463,472400.0
2013-08-12 09:35:00,61.54,61.6,61.54,61.6,308300.0,43.3533,43.3956,43.3533,43.3956,308300.0
2013-08-12 09:40:00,61.6,61.63,61.59,61.62,210100.0,43.3956,43.4167,43.3886,43.4097,210100.0
2013-08-12 09:45:00,61.62,61.63,61.58,61.59,219900.0,43.4097,43.4167,43.3815,43.3886,219900.0
2013-08-12 09:50:00,61.59,61.64,61.59,61.6,150700.0,43.3886,43.4238,43.3886,43.3956,150700.0
2013-08-12 09:55:00,61.6,61.62,61.57,61.57,156300.0,43.3956,43.4097,43.3745,43.3745,156300.0
2013-08-12 10:00:00,61.57,61.63,61.57,61.59,283600.0,43.3745,43.4167,43.3745,43.3886,283600.0
2013-08-12 10:05:00,61.6,61.63,61.59,61.62,64100.0,43.3956,43.4167,43.3886,43.4097,64100.0
2013-08-12 10:10:00,61.62,61.64,61.61,61.64,160700.0,43.4097,43.4238,43.4027,43.4238,160700.0
2013-08-12 10:15:00,61.63,61.65,61.58,61.6,186900.0,43.4167,43.4308,43.3815,43.3956,186900.0
2013-08-12 10:20:00,61.59,61.6,61.56,61.6,88700.0,43.3886,43.3956,43.3674,43.3956,88700.0
2013-08-12 10:25:00,61.59,61.62,61.57,61.58,82800.0,43.3886,43.4097,43.3745,43.3815,82800.0
2013-08-12 10:30:00,61.59,61.61,61.58,61.6,80400.0,43.3886,43.4027,43.3815,43.3956,80400.0
2013-08-12 10:35:00,61.61,61.65,61.59,61.64,221100.0,43.4027,43.4308,43.3886,43.4238,221100.0
2013-08-12 10:40:00,61.64,61.67,61.63,61.67,101700.0,43.4238,43.4449,43.4167,43.4449,101700.0
2013-08-12 10:45:00,61.67,61.68,61.64,61.65,69000.0,43.4449,43.452,43.4238,43.4308,69000.0
2013-08-12 10:50:00,61.65,61.67,61.64,61.66,53800.0,43.4308,43.4449,43.4238,43.4379,53800.0
2013-08-12 10:55:00,61.66,61.68,61.65,61.68,157000.0,43.4379,43.452,43.4308,43.452,157000.0
2013-08-12 11:00:00,61.68,61.71,61.67,61.68,145600.0,43.452,43.4731,43.4449,43.452,145600.0
2013-08-12 11:05:00,61.68,61.68,61.64,61.64,64900.0,43.452,43.452,43.4238,43.4238,64900.0
2013-08-12 11:10:00,61.65,61.66,61.63,61.64,65100.0,43.4308,43.4379,43.4167,43.4238,65100.0
2013-08-12 11:15:00,61.64,61.66,61.64,61.65,127000.0,43.4238,43.4379,43.4238,43.4308,127000.0
2013-08-12 11:20:00,61.64,61.69,61.64,61.67,82000.0,43.4238,43.459,43.4238,43.4449,82000.0
2013-08-12 11:25:00,61.66,61.73,61.65,61.68,139500.0,43.4379,43.4872,43.4308,43.452,139500.0
2013-08-12 11:30:00,61.68,61.7,61.67,61.68,287500.0,43.452,43.4661,43.4449,43.452,287500.0
2013-08-12 11:35:00,61.68,61.69,61.66,61.68,138700.0,43.452,43.459,43.4379,43.452,138700.0
2013-08-12 11:40:00,61.68,61.69,61.67,61.69,251100.0,43.452,43.459,43.4449,43.459,251100.0
2013-08-12 11:45:00,61.69,61.7,61.63,61.63,99100.0,43.459,43.4661,43.4167,43.4167,99100.0
2013-08-12 11:50:00,61.63,61.65,61.61,61.63,154500.0,43.4167,43.4308,43.4027,43.4167,154500.0
2013-08-12 11:55:00,61.63,61.64,61.62,61.63,69500.0,43.4167,43.4238,43.4097,43.4167,69500.0
2013-08-12 12:00:00,61.63,61.64,61.62,61.63,59400.0,43.4167,43.4238,43.4097,43.4167,59400.0
2013-08-12 12:05:00,61.62,61.64,61.62,61.62,21300.0,43.4097,43.4238,43.4097,43.4097,21300.0
2013-08-12 12:10:00,61.63,61.63,61.6,61.61,150900.0,43.4167,43.4167,43.3956,43.4027,150900.0
2013-08-12 12:15:00,61.61,61.64,61.61,61.63,34600.0,43.4027,43.4238,43.4027,43.4167,34600.0
2013-08-12 12:20:00,61.63,61.63,61.61,61.62,25700.0,43.4167,43.4167,43.4027,43.4097,25700.0
2013-08-12 12:25:00,61.62,61.62,61.58,61.58,91800.0,43.4097,43.4097,43.3815,43.3815,91800.0
2013-08-12 12:30:00,61.58,61.6,61.55,61.6,85100.0,43.3815,43.3956,43.3604,43.3956,85100.0
2013-08-12 12:35:00,61.59,61.61,61.58,61.59,102400.0,43.3886,43.4027,43.3815,43.3886,102400.0
2013-08-12 12:40:00,61.58,61.63,61.57,61.61,123800.0,43.3815,43.4167,43.3745,43.4027,123800.0
2013-08-12 12:45:00,61.62,61.63,61.61,61.63,23400.0,43.4097,43.4167,43.4027,43.4167,23400.0
2013-08-12 12:50:00,61.63,61.64,61.62,61.63,192700.0,43.4167,43.4238,43.4097,43.4167,192700.0
2013-08-12 12:55:00,61.64,61.65,61.62,61.64,54700.0,43.4238,43.4308,43.4097,43.4238,54700.0
2013-08-12 13:00:00,61.64,61.66,61.62,61.63,74600.0,43.4238,43.4379,43.4097,43.4167,74600.0
2013-08-12 13:05:00,61.62,61.63,61.6,61.62,26800.0,43.4097,43.4167,43.3956,43.4097,26800.0
2013-08-12 13:10:00,61.61,61.61,61.59,61.59,49300.0,43.4027,43.4027,43.3886,43.3886,49300.0
2013-08-12 13:15:00,61.58,61.61,61.56,61.61,88900.0,43.3815,43.4027,43.3674,43.4027,88900.0
2013-08-12 13:20:00,61.61,61.63,61.59,61.63,181000.0,43.4027,43.4167,43.3886,43.4167,181000.0
2013-08-12 13:25:00,61.62,61.63,61.61,61.63,75200.0,43.4097,43.4167,43.4027,43.4167,75200.0
2013-08-12 13:30:00,61.62,61.64,61.61,61.64,64200.0,43.4097,43.4238,43.4027,43.4238,64200.0
2013-08-12 13:35:00,61.64,61.65,61.61,61.62,43700.0,43.4238,43.4308,43.4027,43.4097,43700.0
2013-08-12 13:40:00,61.62,61.63,61.62,61.63,30200.0,43.4097,43.4167,43.4097,43.4167,30200.0
2013-08-12 13:45:00,61.63,61.63,61.6,61.6,71000.0,43.4167,43.4167,43.3956,43.3956,71000.0
2013-08-12 13:50:00,61.61,61.61,61.57,61.6,159500.0,43.4027,43.4027,43.3745,43.3956,159500.0
2013-08-12 13:55:00,61.6,61.6,61.58,61.59,59000.0,43.3956,43.3956,43.3815,43.3886,59000.0
2013-08-12 14:00:00,61.59,61.59,61.57,61.57,69300.0,43.3886,43.3886,43.3745,43.3745,69300.0
2013-08-12 14:05:00,61.57,61.59,61.56,61.58,70900.0,43.3745,43.3886,43.3674,43.3815,70900.0
2013-08-12 14:10:00,61.58,61.58,61.56,61.57,58400.0,43.3815,43.3815,43.3674,43.3745,58400.0
2013-08-12 14:15:00,61.57,61.6,61.57,61.6,48700.0,43.3745,43.3956,43.3745,43.3956,48700.0
2013-08-12 14:20:00,61.6,61.62,61.6,61.61,39300.0,43.3956,43.4097,43.3956,43.4027,39300.0
2013-08-12 14:25:00,61.62,61.62,61.6,61.62,69400.0,43.4097,43.4097,43.3956,43.4097,69400.0
2013-08-12 14:30:00,61.62,61.63,61.6,61.6,47700.0,43.4097,43.4167,43.3956,43.3956,47700.0
2013-08-12 14:35:00,61.6,61.62,61.6,61.61,64400.0,43.3956,43.4097,43.3956,43.4027,64400.0
2013-08-12 14:40:00,61.62,61.63,61.61,61.63,29200.0,43.4097,43.4167,43.4027,43.4167,29200.0
2013-08-12 14:45:00,61.62,61.65,61.62,61.65,76500.0,43.4097,43.4308,43.4097,43.4308,76500.0
2013-08-12 14:50:00,61.65,61.66,61.63,61.65,98500.0,43.4308,43.4379,43.4167,43.4308,98500.0
2013-08-12 14:55:00,61.65,61.65,61.62,61.64,61700.0,43.4308,43.4308,43.4097,43.4238,61700.0
2013-08-12 15:00:00,61.64,61.64,61.62,61.63,57100.0,43.4238,43.4238,43.4097,43.4167,57100.0
2013-08-12 15:05:00,61.64,61.64,61.62,61.64,41600.0,43.4238,43.4238,43.4097,43.4238,41600.0
2013-08-12 15:10:00,61.63,61.67,61.63,61.67,54100.0,43.4167,43.4449,43.4167,43.4449,54100.0
2013-08-12 15:15:00,61.67,61.67,61.64,61.64,90200.0,43.4449,43.4449,43.4238,43.4238,90200.0
2013-08-12 15:20:00,61.65,61.68,61.64,61.66,191800.0,43.4308,43.452,43.4238,43.4379,191800.0
2013-08-12 15:25:00,61.66,61.66,61.64,61.65,58900.0,43.4379,43.4379,43.4238,43.4308,58900.0
2013-08-12 15:30:00,61.65,61.66,61.64,61.66,51400.0,43.4308,43.4379,43.4238,43.4379,51400.0
2013-08-12 15:35:00,61.65,61.68,61.65,61.66,240600.0,43.4308,43.452,43.4308,43.4379,240600.0
2013-08-12 15:40:00,61.67,61.68,61.66,61.67,114800.0,43.4449,43.452,43.4379,43.4449,114800.0
2013-08-12 15:45:00,61.66,61.69,61.66,61.68,97400.0,43.4379,43.459,43.4379,43.452,97400.0
2013-08-12 15:50:00,61.68,61.68,61.63,61.64,435100.0,43.452,43.452,43.4167,43.4238,435100.0
2013-08-12 15:55:00,61.64,61.67,61.62,61.67,668400.0,43.4238,43.4449,43.4097,43.4449,668400.0
2013-08-13 09:30:00,61.82,61.83,61.77,61.8,231800.0,43.5506,43.5576,43.5154,43.5365,231800.0
2013-08-13 09:35:00,61.8,61.82,61.73,61.74,209500.0,43.5365,43.5506,43.4872,43.4942,209500.0
2013-08-13 09:40:00,61.72,61.75,61.7,61.73,334300.0,43.4801,43.5013,43.4661,43.4872,334300.0
2013-08-13 09:45:00,61.73,61.76,61.73,61.73,95100.0,43.4872,43.5083,43.4872,43.4872,95100.0
2013-08-13 09:50:00,61.73,61.73,61.69,61.7,104000.0,43.4872,43.4872,43.459,43.4661,104000.0
2013-08-13 09:55:00,61.7,61.71,61.66,61.66,192900.0,43.4661,43.4731,43.4379,43.4379,192900.0
2013-08-13 10:00:00,61.67,61.67,61.54,61.55,239900.0,43.4449,43.4449,43.3533,43.3604,239900.0
2013-08-13 10:05:00,61.54,61.56,61.49,61.56,529800.0,43.3533,43.3674,43.3181,43.3674,529800.0
2013-08-13 10:10:00,61.56,61.61,61.54,61.6,229400.0,43.3674,43.4027,43.3533,43.3956,229400.0
2013-08-13 10:15:00,61.61,61.61,61.55,61.6,148900.0,43.4027,43.4027,43.3604,43.3956,148900.0
2013-08-13 10:20:00,61.6,61.63,61.57,61.62,128000.0,43.3956,43.4167,43.3745,43.4097,128000.0
2013-08-13 10:25:00,61.61,61.64,61.58,61.63,140800.0,43.4027,43.4238,43.3815,43.4167,140800.0
2013-08-13 10:30:00,61.62,61.62,61.57,61.59,703300.0,43.4097,43.4097,43.3745,43.3886,703300.0
2013-08-13 10:35:00,61.58,61.62,61.56,61.62,179200.0,43.3815,43.4097,43.3674,43.4097,179200.0
2013-08-13 10:40:00,61.63,61.65,61.62,61.65,120200.0,43.4167,43.4308,43.4097,43.4308,120200.0
2013-08-13 10:45:00,61.64,61.65,61.63,61.64,150600.0,43.4238,43.4308,43.4167,43.4238,150600.0
2013-08-13 10:50:00,61.65,61.65,61.6,61.6,155300.0,43.4308,43.4308,43.3956,43.3956,155300.0
2013-08-13 10:55:00,61.59,61.65,61.57,61.65,296800.0,43.3886,43.4308,43.3745,43.4308,296800.0
2013-08-13 11:00:00,61.65,61.71,61.64,61.7,188200.0,43.4308,43.4731,43.4238,43.4661,188200.0
2013-08-13 11:05:00,61.7,61.7,61.66,61.69,67700.0,43.4661,43.4661,43.4379,43.459,67700.0
2013-08-13 11:10:00,61.68,61.71,61.68,61.71,276000.0,43.452,43.4731,43.452,43.4731,276000.0
2013-08-13 11:15:00,61.7,61.72,61.67,61.72,160800.0,43.4661,43.4801,43.4449,43.4801,160800.0
2013-08-13 11:20:00,61.71,61.75,61.7,61.75,79600.0,43.4731,43.5013,43.4661,43.5013,79600.0
2013-08-13 11:25:00,61.74,61.78,61.73,61.78,91800.0,43.4942,43.5224,43.4872,43.5224,91800.0
2013-08-13 11:30:00,61.78,61.82,61.78,61.8,148900.0,43.5224,43.5506,43.5224,43.5365,148900.0
2013-08-13 11:35:00,61.81,61.82,61.79,61.79,52900.0,43.5435,43.5506,43.5295,43.5295,52900.0
2013-08-13 11:40:00,61.79,61.8,61.77,61.79,51500.0,43.5295,43.5365,43.5154,43.5295,51500.0
2013-08-13 11:45:00,61.79,61.8,61.77,61.78,73000.0,43.5295,43.5365,43.5154,43.5224,73000.0
2013-08-13 11:50:00,61.79,61.79,61.76,61.76,84000.0,43.5295,43.5295,43.5083,43.5083,84000.0
2013-08-13 11:55:00,61.77,61.78,61.76,61.76,75100.0,43.5154,43.5224,43.5083,43.5083,75100.0
2013-08-13 12:00:00,61.76,61.77,61.74,61.77,101100.0,43.5083,43.5154,43.4942,43.5154,101100.0
2013-08-13 12:05:00,61.77,61.8,61.76,61.8,32700.0,43.5154,43.5365,43.5083,43.5365,32700.0
2013-08-13 12:10:00,61.79,61.8,61.77,61.8,78600.0,43.5295,43.5365,43.5154,43.5365,78600.0
2013-08-13 12:15:00,61.8,61.84,61.79,61.83,61400.0,43.5365,43.5647,43.5295,43.5576,61400.0
2013-08-13 12:20:00,61.84,61.88,61.84,61.86,131200.0,43.5647,43.5929,43.5647,43.5788,131200.0
2013-08-13 12:25:00,61.87,61.91,61.87,61.91,145600.0,43.5858,43.614,43.5858,43.614,145600.0
2013-08-13 12:30:00,61.91,61.94,61.91,61.92,53300.0,43.614,43.6351,43.614,43.621,53300.0
2013-08-13 12:35:00,61.92,61.94,61.92,61.93,78900.0,43.621,43.6351,43.621,43.6281,78900.0
2013-08-13 12:40:00,61.93,61.94,61.91,61.93,82900.0,43.6281,43.6351,43.614,43.6281,82900.0
2013-08-13 12:45:00,61.93,61.95,61.93,61.94,61700.0,43.6281,43.6422,43.6281,43.6351,61700.0
2013-08-13 12:50:00,61.94,61.99,61.94,61.98,44700.0,43.6351,43.6704,43.6351,43.6633,44700.0
2013-08-13 12:55:00,61.99,62.0,61.97,61.98,82200.0,43.6704,43.6774,43.6563,43.6633,82200.0
2013-08-13 13:00:00,61.97,61.99,61.97,61.98,45300.0,43.6563,43.6704,43.6563,43.6633,45300.0
2013-08-13 13:05:00,61.97,62.0,61.96,62.0,57000.0,43.6563,43.6774,43.6492,43.6774,57000.0
2013-08-13 13:10:00,61.99,62.02,61.98,62.02,103300.0,43.6704,43.6915,43.6633,43.6915,103300.0
2013-08-13 13:15:00,62.01,62.03,62.0,62.02,49300.0,43.6844,43.6985,43.6774,43.6915,49300.0
2013-08-13 13:20:00,62.03,62.05,62.02,62.02,75900.0,43.6985,43.7126,43.6915,43.6915,75900.0
2013-08-13 13:25:00,62.03,62.06,62.02,62.04,67200.0,43.6985,43.7197,43.6915,43.7056,67200.0
2013-08-13 13:30:00,62.04,62.04,62.01,62.02,64200.0,43.7056,43.7056,43.6844,43.6915,64200.0
2013-08-13 13:35:00,62.02,62.02,62.0,62.0,60800.0,43.6915,43.6915,43.6774,43.6774,60800.0
2013-08-13 13:40:00,62.0,62.01,61.98,61.99,39900.0,43.6774,43.6844,43.6633,43.6704,39900.0
2013-08-13 13:45:00,61.99,62.02,61.98,62.01,308000.0,43.6704,43.6915,43.6633,43.6844,308000.0
2013-08-13 13:50:00,62.01,62.03,62.01,62.03,48800.0,43.6844,43.6985,43.6844,43.6985,48800.0
2013-08-13 13:55:00,62.03,62.05,62.02,62.03,93000.0,43.6985,43.7126,43.6915,43.6985,93000.0
2013-08-13 14:00:00,62.03,62.05,62.02,62.04,47600.0,43.6985,43.7126,43.6915,43.7056,47600.0
2013-08-13 14:05:00,62.04,62.05,62.03,62.05,34000.0,43.7056,43.7126,43.6985,43.7126,34000.0
2013-08-13 14:10:00,62.05,62.05,62.04,62.05,97700.0,43.7126,43.7126,43.7056,43.7126,97700.0
2013-08-13 14:15:00,62.05,62.05,62.03,62.05,52200.0,43.7126,43.7126,43.6985,43.7126,52200.0
2013-08-13 14:20:00,62.05,62.07,62.04,62.05,58300.0,43.7126,43.7267,43.7056,43.7126,58300.0
2013-08-13 14:25:00,62.06,62.07,62.05,62.07,40400.0,43.7197,43.7267,43.7126,43.7267,40400.0
2013-08-13 14:30:00,62.07,62.07,62.04,62.04,45800.0,43.7267,43.7267,43.7056,43.7056,45800.0
2013-08-13 14:35:00,62.04,62.04,62.01,62.02,104500.0,43.7056,43.7056,43.6844,43.6915,104500.0
2013-08-13 14:40:00,62.01,62.04,62.0,62.04,93200.0,43.6844,43.7056,43.6774,43.7056,93200.0
2013-08-13 14:45:00,62.03,62.04,62.02,62.04,38700.0,43.6985,43.7056,43.6915,43.7056,38700.0
2013-08-13 14:50:00,62.04,62.06,62.03,62.06,65000.0,43.7056,43.7197,43.6985,43.7197,65000.0
2013-08-13 14:55:00,62.06,62.08,62.04,62.07,138900.0,43.7197,43.7338,43.7056,43.7267,138900.0
2013-08-13 15:00:00,62.07,62.1,62.07,62.09,100200.0,43.7267,43.7478,43.7267,43.7408,100200.0
2013-08-13 15:05:00,62.1,62.11,62.09,62.1,53900.0,43.7478,43.7549,43.7408,43.7478,53900.0
2013-08-13 15:10:00,62.1,62.12,62.1,62.1,86800.0,43.7478,43.7619,43.7478,43.7478,86800.0
2013-08-13 15:15:00,62.11,62.12,62.08,62.09,106700.0,43.7549,43.7619,43.7338,43.7408,106700.0
2013-08-13 15:20:00,62.1,62.14,62.09,62.13,95200.0,43.7478,43.776,43.7408,43.769,95200.0
2013-08-13 15:25:00,62.13,62.14,62.12,62.13,64500.0,43.769,43.776,43.7619,43.769,64500.0
2013-08-13 15:30:00,62.13,62.13,62.11,62.12,83600.0,43.769,43.769,43.7549,43.7619,83600.0
2013-08-13 15:35:00,62.12,62.12,62.09,62.1,167800.0,43.7619,43.7619,43.7408,43.7478,167800.0
2013-08-13 15:40:00,62.1,62.1,62.08,62.09,107400.0,43.7478,43.7478,43.7338,43.7408,107400.0
2013-08-13 15:45:00,62.08,62.09,62.06,62.06,126800.0,43.7338,43.7408,43.7197,43.7197,126800.0
2013-08-13 15:50:00,62.06,62.07,62.04,62.05,215500.0,43.7197,43.7267,43.7056,43.7126,215500.0
2013-08-13 15:55:00,62.05,62.09,62.04,62.08,860700.0,43.7126,43.7408,43.7056,43.7338,860700.0
2013-08-14 09:30:00,62.1,62.19,62.1,62.13,301500.0,43.7478,43.8112,43.7478,43.769,301500.0
2013-08-14 09:35:00,62.13,62.15,62.09,62.14,198300.0,43.769,43.7831,43.7408,43.776,198300.0
2013-08-14 09:40:00,62.14,62.16,62.1,62.15,288200.0,43.776,43.7901,43.7478,43.7831,288200.0
2013-08-14 09:45:00,62.14,62.19,62.13,62.17,150300.0,43.776,43.8112,43.769,43.7972,150300.0
2013-08-14 09:50:00,62.17,62.18,62.13,62.15,129600.0,43.7972,43.8042,43.769,43.7831,129600.0
2013-08-14 09:55:00,62.16,62.18,62.12,62.15,313500.0,43.7901,43.8042,43.7619,43.7831,313500.0
2013-08-14 10:00:00,62.16,62.17,62.14,62.15,159200.0,43.7901,43.7972,43.776,43.7831,159200.0
2013-08-14 10:05:00,62.15,62.15,62.09,62.11,141000.0,43.7831,43.7831,43.7408,43.7549,141000.0
2013-08-14 10:10:00,62.11,62.11,62.06,62.09,599400.0,43.7549,43.7549,43.7197,43.7408,599400.0
2013-08-14 10:15:00,62.08,62.09,62.06,62.08,133800.0,43.7338,43.7408,43.7197,43.7338,133800.0
2013-08-14 10:20:00,62.07,62.12,62.05,62.11,199900.0,43.7267,43.7619,43.7126,43.7549,199900.0
2013-08-14 10:25:00,62.12,62.12,62.1,62.1,86500.0,43.7619,43.7619,43.7478,43.7478,86500.0
2013-08-14 10:30:00,62.11,62.14,62.1,62.13,116400.0,43.7549,43.776,43.7478,43.769,116400.0
2013-08-14 10:35:00,62.13,62.14,62.1,62.1,140200.0,43.769,43.776,43.7478,43.7478,140200.0
2013-08-14 10:40:00,62.1,62.11,62.05,62.08,222800.0,43.7478,43.7549,43.7126,43.7338,222800.0
2013-08-14 10:45:00,62.07,62.08,62.03,62.05,205900.0,43.7267,43.7338,43.6985,43.7126,205900.0
2013-08-14 10:50:00,62.05,62.07,62.03,62.07,113900.0,43.7126,43.7267,43.6985,43.7267,113900.0
2013-08-14 10:55:00,62.07,62.11,62.06,62.1,101800.0,43.7267,43.7549,43.7197,43.7478,101800.0
2013-08-14 11:00:00,62.09,62.1,62.06,62.09,164800.0,43.7408,43.7478,43.7197,43.7408,164800.0
2013-08-14 11:05:00,62.09,62.09,62.07,62.08,112700.0,43.7408,43.7408,43.7267,43.7338,112700.0
2013-08-14 11:10:00,62.08,62.08,62.05,62.08,299800.0,43.7338,43.7338,43.7126,43.7338,299800.0
2013-08-14 11:15:00,62.07,62.08,62.04,62.06,199000.0,43.7267,43.7338,43.7056,43.7197,199000.0
2013-08-14 11:20:00,62.07,62.07,62.04,62.05,159900.0,43.7267,43.7267,43.7056,43.7126,159900.0
2013-08-14 11:25:00,62.04,62.06,62.02,62.06,295400.0,43.7056,43.7197,43.6915,43.7197,295400.0
2013-08-14 11:30:00,62.07,62.08,62.05,62.06,465300.0,43.7267,43.7338,43.7126,43.7197,465300.0
2013-08-14 11:35:00,62.06,62.07,62.03,62.05,358400.0,43.7197,43.7267,43.6985,43.7126,358400.0
2013-08-14 11:40:00,62.05,62.07,62.03,62.04,119300.0,43.7126,43.7267,43.6985,43.7056,119300.0
2013-08-14 11:45:00,62.04,62.06,62.01,62.03,113900.0,43.7056,43.7197,43.6844,43.6985,113900.0
2013-08-14 11:50:00,62.03,62.05,62.01,62.03,69600.0,43.6985,43.7126,43.6844,43.6985,69600.0
2013-08-14 11:55:00,62.03,62.04,61.99,62.0,212800.0,43.6985,43.7056,43.6704,43.6774,212800.0
2013-08-14 12:00:00,62.0,62.04,62.0,62.03,213300.0,43.6774,43.7056,43.6774,43.6985,213300.0
2013-08-14 12:05:00,62.04,62.05,62.03,62.04,92800.0,43.7056,43.7126,43.6985,43.7056,92800.0
2013-08-14 12:10:00,62.04,62.05,62.02,62.05,157300.0,43.7056,43.7126,43.6915,43.7126,157300.0
2013-08-14 12:15:00,62.05,62.08,62.04,62.07,309700.0,43.7126,43.7338,43.7056,43.7267,309700.0
2013-08-14 12:20:00,62.07,62.07,62.04,62.06,184400.0,43.7267,43.7267,43.7056,43.7197,184400.0
2013-08-14 12:25:00,62.05,62.12,62.05,62.12,361500.0,43.7126,43.7619,43.7126,43.7619,361500.0
2013-08-14 12:30:00,62.12,62.13,62.1,62.11,225800.0,43.7619,43.769,43.7478,43.7549,225800.0
2013-08-14 12:35:00,62.11,62.12,62.07,62.07,200800.0,43.7549,43.7619,43.7267,43.7267,200800.0
2013-08-14 12:40:00,62.08,62.09,62.06,62.09,164300.0,43.7338,43.7408,43.7197,43.7408,164300.0
2013-08-14 12:45:00,62.09,62.09,62.07,62.09,117600.0,43.7408,43.7408,43.7267,43.7408,117600.0
2013-08-14 12:50:00,62.09,62.1,62.08,62.09,127100.0,43.7408,43.7478,43.7338,43.7408,127100.0
2013-08-14 12:55:00,62.08,62.09,62.07,62.09,141700.0,43.7338,43.7408,43.7267,43.7408,141700.0
2013-08-14 13:00:00,62.09,62.09,62.07,62.08,88500.0,43.7408,43.7408,43.7267,43.7338,88500.0
2013-08-14 13:05:00,62.08,62.09,62.07,62.08,130700.0,43.7338,43.7408,43.7267,43.7338,130700.0
2013-08-14 13:10:00,62.08,62.08,62.05,62.06,84400.0,43.7338,43.7338,43.7126,43.7197,84400.0
2013-08-14 13:15:00,62.05,62.08,62.05,62.08,68700.0,43.7126,43.7338,43.7126,43.7338,68700.0
2013-08-14 13:20:00,62.09,62.09,62.05,62.08,198900.0,43.7408,43.7408,43.7126,43.7338,198900.0
2013-08-14 13:25:00,62.07,62.08,62.05,62.06,96600.0,43.7267,43.7338,43.7126,43.7197,96600.0
2013-08-14 13:30:00,62.06,62.06,62.02,62.02,214800.0,43.7197,43.7197,43.6915,43.6915,214800.0
2013-08-14 13:35:00,62.03,62.08,62.02,62.06,101400.0,43.6985,43.7338,43.6915,43.7197,101400.0
2013-08-14 13:40:00,62.05,62.06,62.04,62.04,79700.0,43.7126,43.7197,43.7056,43.7056,79700.0
2013-08-14 13:45:00,62.03,62.04,62.0,62.03,135500.0,43.6985,43.7056,43.6774,43.6985,135500.0
2013-08-14 13:50:00,62.03,62.05,62.03,62.04,27300.0,43.6985,43.7126,43.6985,43.7056,27300.0
2013-08-14 13:55:00,62.05,62.05,62.02,62.04,66200.0,43.7126,43.7126,43.6915,43.7056,66200.0
2013-08-14 14:00:00,62.04,62.07,62.03,62.06,39400.0,43.7056,43.7267,43.6985,43.7197,39400.0
2013-08-14 14:05:00,62.05,62.08,62.05,62.08,50600.0,43.7126,43.7338,43.7126,43.7338,50600.0
2013-08-14 14:10:00,62.08,62.08,62.04,62.06,54200.0,43.7338,43.7338,43.7056,43.7197,54200.0
2013-08-14 14:15:00,62.06,62.06,62.04,62.05,51700.0,43.7197,43.7197,43.7056,43.7126,51700.0
2013-08-14 14:20:00,62.06,62.07,62.02,62.05,35100.0,43.7197,43.7267,43.6915,43.7126,35100.0
2013-08-14 14:25:00,62.04,62.06,62.04,62.05,26900.0,43.7056,43.7197,43.7056,43.7126,26900.0
2013-08-14 14:30:00,62.05,62.07,62.04,62.05,73100.0,43.7126,43.7267,43.7056,43.7126,73100.0
2013-08-14 14:35:00,62.05,62.08,62.04,62.08,72500.0,43.7126,43.7338,43.7056,43.7338,72500.0
2013-08-14 14:40:00,62.07,62.08,62.06,62.06,61800.0,43.7267,43.7338,43.7197,43.7197,61800.0
2013-08-14 14:45:00,62.07,62.09,62.06,62.08,48800.0,43.7267,43.7408,43.7197,43.7338,48800.0
2013-08-14 14:50:00,62.08,62.08,62.06,62.07,33400.0,43.7338,43.7338,43.7197,43.7267,33400.0
2013-08-14 14:55:00,62.07,62.08,62.06,62.08,52700.0,43.7267,43.7338,43.7197,43.7338,52700.0
2013-08-14 15:00:00,62.07,62.09,62.07,62.07,103100.0,43.7267,43.7408,43.7267,43.7267,103100.0
2013-08-14 15:05:00,62.08,62.09,62.07,62.09,65000.0,43.7338,43.7408,43.7267,43.7408,65000.0
2013-08-14 15:10:00,62.09,62.14,62.09,62.14,112400.0,43.7408,43.776,43.7408,43.776,112400.0
2013-08-14 15:15:00,62.14,62.16,62.11,62.12,113100.0,43.776,43.7901,43.7549,43.7619,113100.0
2013-08-14 15:20:00,62.12,62.12,62.09,62.1,175600.0,43.7619,43.7619,43.7408,43.7478,175600.0
2013-08-14 15:25:00,62.1,62.11,62.09,62.1,52000.0,43.7478,43.7549,43.7408,43.7478,52000.0
2013-08-14 15:30:00,62.09,62.1,62.06,62.06,59700.0,43.7408,43.7478,43.7197,43.7197,59700.0
2013-08-14 15:35:00,62.07,62.09,62.07,62.08,64000.0,43.7267,43.7408,43.7267,43.7338,64000.0
2013-08-14 15:40:00,62.07,62.08,62.06,62.08,77700.0,43.7267,43.7338,43.7197,43.7338,77700.0
2013-08-14 15:45:00,62.07,62.09,62.05,62.06,152300.0,43.7267,43.7408,43.7126,43.7197,152300.0
2013-08-14 15:50:00,62.06,62.09,62.05,62.09,209000.0,43.7197,43.7408,43.7126,43.7408,209000.0
2013-08-14 15:55:00,62.09,62.1,62.07,62.08,941200.0,43.7408,43.7478,43.7267,43.7338,941200.0
2013-08-15 09:30:00,61.33,61.33,61.26,61.28,393600.0,43.2054,43.2054,43.1561,43.1702,393600.0
2013-08-15 09:35:00,61.29,61.31,61.23,61.25,382500.0,43.1772,43.1913,43.135,43.149,382500.0
2013-08-15 09:40:00,61.25,61.28,61.2,61.27,346700.0,43.149,43.1702,43.1138,43.1631,346700.0
2013-08-15 09:45:00,61.27,61.27,61.17,61.18,218100.0,43.1631,43.1631,43.0927,43.0997,218100.0
2013-08-15 09:50:00,61.17,61.18,61.1,61.1,282200.0,43.0927,43.0997,43.0434,43.0434,282200.0
2013-08-15 09:55:00,61.11,61.13,61.06,61.11,318900.0,43.0504,43.0645,43.0152,43.0504,318900.0
2013-08-15 10:00:00,61.11,61.18,61.09,61.13,386300.0,43.0504,43.0997,43.0363,43.0645,386300.0
2013-08-15 10:05:00,61.13,61.13,60.97,60.97,615500.0,43.0645,43.0645,42.9518,42.9518,615500.0
2013-08-15 10:10:00,60.97,61.0,60.94,60.98,329100.0,42.9518,42.9729,42.9307,42.9588,329100.0
2013-08-15 10:15:00,60.98,61.07,60.96,61.06,611500.0,42.9588,43.0222,42.9447,43.0152,611500.0
2013-08-15 10:20:00,61.06,61.15,61.05,61.13,218400.0,43.0152,43.0786,43.0081,43.0645,218400.0
2013-08-15 10:25:00,61.13,61.21,61.12,61.21,234600.0,43.0645,43.1209,43.0575,43.1209,234600.0
2013-08-15 10:30:00,61.21,61.21,61.1,61.16,172600.0,43.1209,43.1209,43.0434,43.0856,172600.0
2013-08-15 10:35:00,61.16,61.17,61.13,61.13,276100.0,43.0856,43.0927,43.0645,43.0645,276100.0
2013-08-15 10:40:00,61.14,61.15,61.08,61.13,100000.0,43.0716,43.0786,43.0293,43.0645,100000.0
2013-08-15 10:45:00,61.13,61.14,61.1,61.12,106200.0,43.0645,43.0716,43.0434,43.0575,106200.0
2013-08-15 10:50:00,61.11,61.18,61.08,61.16,327400.0,43.0504,43.0997,43.0293,43.0856,327400.0
2013-08-15 10:55:00,61.16,61.18,61.12,61.18,815900.0,43.0856,43.0997,43.0575,43.0997,815900.0
2013-08-15 11:00:00,61.18,61.21,61.18,61.2,160000.0,43.0997,43.1209,43.0997,43.1138,160000.0
2013-08-15 11:05:00,61.2,61.26,61.18,61.24,290500.0,43.1138,43.1561,43.0997,43.142,290500.0
2013-08-15 11:10:00,61.23,61.32,61.23,61.26,177400.0,43.135,43.1984,43.135,43.1561,177400.0
2013-08-15 11:15:00,61.27,61.29,61.26,61.27,123800.0,43.1631,43.1772,43.1561,43.1631,123800.0
2013-08-15 11:20:00,61.27,61.34,61.25,61.33,121300.0,43.1631,43.2124,43.149,43.2054,121300.0
2013-08-15 11:25:00,61.33,61.37,61.33,61.36,218400.0,43.2054,43.2336,43.2054,43.2265,218400.0
2013-08-15 11:30:00,61.36,61.39,61.35,61.35,363100.0,43.2265,43.2477,43.2195,43.2195,363100.0
2013-08-15 11:35:00,61.36,61.4,61.35,61.38,491600.0,43.2265,43.2547,43.2195,43.2406,491600.0
2013-08-15 11:40:00,61.39,61.43,61.38,61.42,115400.0,43.2477,43.2758,43.2406,43.2688,115400.0
2013-08-15 11:45:00,61.43,61.47,61.43,61.47,105700.0,43.2758,43.304,43.2758,43.304,105700.0
2013-08-15 11:50:00,61.48,61.49,61.42,61.43,93000.0,43.3111,43.3181,43.2688,43.2758,93000.0
2013-08-15 11:55:00,61.44,61.46,61.4,61.4,135800.0,43.2829,43.297,43.2547,43.2547,135800.0
2013-08-15 12:00:00,61.41,61.42,61.39,61.4,54800.0,43.2618,43.2688,43.2477,43.2547,54800.0
2013-08-15 12:05:00,61.4,61.43,61.38,61.41,47800.0,43.2547,43.2758,43.2406,43.2618,47800.0
2013-08-15 12:10:00,61.41,61.42,61.39,61.41,39400.0,43.2618,43.2688,43.2477,43.2618,39400.0
2013-08-15 12:15:00,61.42,61.45,61.41,61.45,90000.0,43.2688,43.2899,43.2618,43.2899,90000.0
2013-08-15 12:20:00,61.46,61.47,61.42,61.42,46200.0,43.297,43.304,43.2688,43.2688,46200.0
2013-08-15 12:25:00,61.42,61.45,61.42,61.45,83600.0,43.2688,43.2899,43.2688,43.2899,83600.0
2013-08-15 12:30:00,61.45,61.48,61.42,61.43,65000.0,43.2899,43.3111,43.2688,43.2758,65000.0
2013-08-15 12:35:00,61.42,61.42,61.37,61.39,44800.0,43.2688,43.2688,43.2336,43.2477,44800.0
2013-08-15 12:40:00,61.39,61.42,61.38,61.4,19700.0,43.2477,43.2688,43.2406,43.2547,19700.0
2013-08-15 12:45:00,61.4,61.42,61.39,61.4,54200.0,43.2547,43.2688,43.2477,43.2547,54200.0
2013-08-15 12:50:00,61.4,61.45,61.4,61.45,87100.0,43.2547,43.2899,43.2547,43.2899,87100.0
2013-08-15 12:55:00,61.45,61.45,61.41,61.41,35400.0,43.2899,43.2899,43.2618,43.2618,35400.0
2013-08-15 13:00:00,61.41,61.45,61.41,61.42,109000.0,43.2618,43.2899,43.2618,43.2688,109000.0
2013-08-15 13:05:00,61.42,61.45,61.4,61.44,197500.0,43.2688,43.2899,43.2547,43.2829,197500.0
2013-08-15 13:10:00,61.44,61.56,61.39,61.55,896300.0,43.2829,43.3674,43.2477,43.3604,896300.0
2013-08-15 13:15:00,61.55,61.56,61.47,61.52,178900.0,43.3604,43.3674,43.304,43.3393,178900.0
2013-08-15 13:20:00,61.52,61.54,61.43,61.48,211800.0,43.3393,43.3533,43.2758,43.3111,211800.0
2013-08-15 13:25:00,61.47,61.49,61.46,61.47,223600.0,43.304,43.3181,43.297,43.304,223600.0
2013-08-15 13:30:00,61.45,61.55,61.45,61.54,166200.0,43.2899,43.3604,43.2899,43.3533,166200.0
2013-08-15 13:35:00,61.54,61.62,61.52,61.53,268500.0,43.3533,43.4097,43.3393,43.3463,268500.0
2013-08-15 13:40:00,61.54,61.64,61.54,61.64,199800.0,43.3533,43.4238,43.3533,43.4238,199800.0
2013-08-15 13:45:00,61.64,61.67,61.6,61.63,394000.0,43.4238,43.4449,43.3956,43.4167,394000.0
2013-08-15 13:50:00,61.64,61.65,61.59,61.59,183000.0,43.4238,43.4308,43.3886,43.3886,183000.0
2013-08-15 13:55:00,61.6,61.61,61.55,61.58,107100.0,43.3956,43.4027,43.3604,43.3815,107100.0
2013-08-15 14:00:00,61.58,61.61,61.55,61.56,126600.0,43.3815,43.4027,43.3604,43.3674,126600.0
2013-08-15 14:05:00,61.57,61.59,61.53,61.57,178000.0,43.3745,43.3886,43.3463,43.3745,178000.0
2013-08-15 14:10:00,61.57,61.59,61.5,61.51,221700.0,43.3745,43.3886,43.3252,43.3322,221700.0
2013-08-15 14:15:00,61.51,61.55,61.49,61.55,136000.0,43.3322,43.3604,43.3181,43.3604,136000.0
2013-08-15 14:20:00,61.55,61.59,61.52,61.56,184900.0,43.3604,43.3886,43.3393,43.3674,184900.0
2013-08-15 14:25:00,61.56,61.61,61.56,61.58,167600.0,43.3674,43.4027,43.3674,43.3815,167600.0
2013-08-15 14:30:00,61.58,61.62,61.57,61.57,105000.0,43.3815,43.4097,43.3745,43.3745,105000.0
2013-08-15 14:35:00,61.58,61.62,61.56,61.57,78700.0,43.3815,43.4097,43.3674,43.3745,78700.0
2013-08-15 14:40:00,61.57,61.59,61.54,61.57,53900.0,43.3745,43.3886,43.3533,43.3745,53900.0
2013-08-15 14:45:00,61.58,61.6,61.56,61.56,196800.0,43.3815,43.3956,43.3674,43.3674,196800.0
2013-08-15 14:50:00,61.56,61.59,61.54,61.58,146800.0,43.3674,43.3886,43.3533,43.3815,146800.0
2013-08-15 14:55:00,61.58,61.59,61.55,61.56,122100.0,43.3815,43.3886,43.3604,43.3674,122100.0
2013-08-15 15:00:00,61.55,61.58,61.55,61.56,341800.0,43.3604,43.3815,43.3604,43.3674,341800.0
2013-08-15 15:05:00,61.56,61.59,61.55,61.58,135200.0,43.3674,43.3886,43.3604,43.3815,135200.0
2013-08-15 15:10:00,61.58,61.6,61.53,61.54,373800.0,43.3815,43.3956,43.3463,43.3533,373800.0
2013-08-15 15:15:00,61.55,61.56,61.53,61.53,159400.0,43.3604,43.3674,43.3463,43.3463,159400.0
2013-08-15 15:20:00,61.54,61.57,61.53,61.56,112200.0,43.3533,43.3745,43.3463,43.3674,112200.0
2013-08-15 15:25:00,61.56,61.58,61.54,61.55,163500.0,43.3674,43.3815,43.3533,43.3604,163500.0
2013-08-15 15:30:00,61.55,61.6,61.55,61.56,289400.0,43.3604,43.3956,43.3604,43.3674,289400.0
2013-08-15 15:35:00,61.56,61.59,61.56,61.57,122400.0,43.3674,43.3886,43.3674,43.3745,122400.0
2013-08-15 15:40:00,61.57,61.57,61.54,61.55,253600.0,43.3745,43.3745,43.3533,43.3604,253600.0
2013-08-15 15:45:00,61.55,61.59,61.55,61.58,389000.0,43.3604,43.3886,43.3604,43.3815,389000.0
2013-08-15 15:50:00,61.59,61.6,61.57,61.6,319700.0,43.3886,43.3956,43.3745,43.3956,319700.0
2013-08-15 15:55:00,61.6,61.62,61.56,61.58,948500.0,43.3956,43.4097,43.3674,43.3815,948500.0
2013-08-16 09:30:00,61.71,61.73,61.63,61.63,234100.0,43.4731,43.4872,43.4167,43.4167,234100.0
2013-08-16 09:35:00,61.63,61.66,61.59,61.65,122200.0,43.4167,43.4379,43.3886,43.4308,122200.0
2013-08-16 09:40:00,61.66,61.69,61.64,61.66,104300.0,43.4379,43.459,43.4238,43.4379,104300.0
2013-08-16 09:45:00,61.65,61.75,61.64,61.74,74600.0,43.4308,43.5013,43.4238,43.4942,74600.0
2013-08-16 09:50:00,61.73,61.76,61.72,61.75,78600.0,43.4872,43.5083,43.4801,43.5013,78600.0
2013-08-16 09:55:00,61.75,61.81,61.7,61.76,235100.0,43.5013,43.5435,43.4661,43.5083,235100.0
2013-08-16 10:00:00,61.76,61.79,61.72,61.75,240000.0,43.5083,43.5295,43.4801,43.5013,240000.0
2013-08-16 10:05:00,61.76,61.79,61.74,61.75,286300.0,43.5083,43.5295,43.4942,43.5013,286300.0
2013-08-16 10:10:00,61.75,61.79,61.75,61.75,142400.0,43.5013,43.5295,43.5013,43.5013,142400.0
2013-08-16 10:15:00,61.75,61.77,61.7,61.71,70300.0,43.5013,43.5154,43.4661,43.4731,70300.0
2013-08-16 10:20:00,61.71,61.71,61.66,61.66,459900.0,43.4731,43.4731,43.4379,43.4379,459900.0
2013-08-16 10:25:00,61.65,61.73,61.63,61.72,188800.0,43.4308,43.4872,43.4167,43.4801,188800.0
2013-08-16 10:30:00,61.72,61.77,61.69,61.75,238100.0,43.4801,43.5154,43.459,43.5013,238100.0
2013-08-16 10:35:00,61.76,61.82,61.76,61.79,262900.0,43.5083,43.5506,43.5083,43.5295,262900.0
2013-08-16 10:40:00,61.79,61.79,61.73,61.75,302000.0,43.5295,43.5295,43.4872,43.5013,302000.0
2013-08-16 10:45:00,61.75,61.81,61.74,61.8,144000.0,43.5013,43.5435,43.4942,43.5365,144000.0
2013-08-16 10:50:00,61.8,61.82,61.78,61.82,235400.0,43.5365,43.5506,43.5224,43.5506,235400.0
2013-08-16 10:55:00,61.81,61.83,61.77,61.77,112100.0,43.5435,43.5576,43.5154,43.5154,112100.0
2013-08-16 11:00:00,61.77,61.82,61.75,61.81,204600.0,43.5154,43.5506,43.5013,43.5435,204600.0
2013-08-16 11:05:00,61.81,61.81,61.75,61.75,144200.0,43.5435,43.5435,43.5013,43.5013,144200.0
2013-08-16 11:10:00,61.75,61.79,61.75,61.76,132400.0,43.5013,43.5295,43.5013,43.5083,132400.0
2013-08-16 11:15:00,61.77,61.79,61.74,61.76,104500.0,43.5154,43.5295,43.4942,43.5083,104500.0
2013-08-16 11:20:00,61.77,61.77,61.73,61.74,151800.0,43.5154,43.5154,43.4872,43.4942,151800.0
2013-08-16 11:25:00,61.74,61.74,61.7,61.71,192800.0,43.4942,43.4942,43.4661,43.4731,192800.0
2013-08-16 11:30:00,61.71,61.74,61.69,61.74,376700.0,43.4731,43.4942,43.459,43.4942,376700.0
2013-08-16 11:35:00,61.73,61.8,61.73,61.8,236500.0,43.4872,43.5365,43.4872,43.5365,236500.0
2013-08-16 11:40:00,61.79,61.83,61.78,61.82,73100.0,43.5295,43.5576,43.5224,43.5506,73100.0
2013-08-16 11:45:00,61.81,61.82,61.79,61.8,88600.0,43.5435,43.5506,43.5295,43.5365,88600.0
2013-08-16 11:50:00,61.8,61.82,61.79,61.82,339600.0,43.5365,43.5506,43.5295,43.5506,339600.0
2013-08-16 11:55:00,61.81,61.83,61.79,61.79,170200.0,43.5435,43.5576,43.5295,43.5295,170200.0
2013-08-16 12:00:00,61.8,61.81,61.78,61.8,95100.0,43.5365,43.5435,43.5224,43.5365,95100.0
2013-08-16 12:05:00,61.8,61.81,61.78,61.8,148400.0,43.5365,43.5435,43.5224,43.5365,148400.0
2013-08-16 12:10:00,61.8,61.8,61.77,61.78,113600.0,43.5365,43.5365,43.5154,43.5224,113600.0
2013-08-16 12:15:00,61.78,61.79,61.77,61.78,67900.0,43.5224,43.5295,43.5154,43.5224,67900.0
2013-08-16 12:20:00,61.77,61.78,61.75,61.75,62700.0,43.5154,43.5224,43.5013,43.5013,62700.0
2013-08-16 12:25:00,61.75,61.76,61.73,61.73,95000.0,43.5013,43.5083,43.4872,43.4872,95000.0
2013-08-16 12:30:00,61.75,61.75,61.72,61.73,142600.0,43.5013,43.5013,43.4801,43.4872,142600.0
2013-08-16 12:35:00,61.74,61.76,61.72,61.76,98600.0,43.4942,43.5083,43.4801,43.5083,98600.0
2013-08-16 12:40:00,61.76,61.76,61.72,61.72,88800.0,43.5083,43.5083,43.4801,43.4801,88800.0
2013-08-16 12:45:00,61.72,61.74,61.7,61.71,68100.0,43.4801,43.4942,43.4661,43.4731,68100.0
2013-08-16 12:50:00,61.71,61.74,61.69,61.74,219800.0,43.4731,43.4942,43.459,43.4942,219800.0
2013-08-16 12:55:00,61.73,61.75,61.72,61.73,165500.0,43.4872,43.5013,43.4801,43.4872,165500.0
2013-08-16 13:00:00,61.73,61.75,61.71,61.71,57300.0,43.4872,43.5013,43.4731,43.4731,57300.0
2013-08-16 13:05:00,61.71,61.72,61.65,61.66,320800.0,43.4731,43.4801,43.4308,43.4379,320800.0
2013-08-16 13:10:00,61.66,61.67,61.61,61.61,166600.0,43.4379,43.4449,43.4027,43.4027,166600.0
2013-08-16 13:15:00,61.63,61.66,61.63,61.66,117200.0,43.4167,43.4379,43.4167,43.4379,117200.0
2013-08-16 13:20:00,61.66,61.69,61.63,61.69,193100.0,43.4379,43.459,43.4167,43.459,193100.0
2013-08-16 13:25:00,61.68,61.69,61.66,61.67,86100.0,43.452,43.459,43.4379,43.4449,86100.0
2013-08-16 13:30:00,61.67,61.69,61.67,61.69,70900.0,43.4449,43.459,43.4449,43.459,70900.0
2013-08-16 13:35:00,61.69,61.69,61.64,61.65,155000.0,43.459,43.459,43.4238,43.4308,155000.0
2013-08-16 13:40:00,61.65,61.67,61.63,61.63,431200.0,43.4308,43.4449,43.4167,43.4167,431200.0
2013-08-16 13:45:00,61.64,61.67,61.62,61.66,210100.0,43.4238,43.4449,43.4097,43.4379,210100.0
2013-08-16 13:50:00,61.66,61.69,61.66,61.66,256200.0,43.4379,43.459,43.4379,43.4379,256200.0
2013-08-16 13:55:00,61.66,61.7,61.65,61.7,174800.0,43.4379,43.4661,43.4308,43.4661,174800.0
2013-08-16 14:00:00,61.7,61.73,61.7,61.71,48800.0,43.4661,43.4872,43.4661,43.4731,48800.0
2013-08-16 14:05:00,61.72,61.73,61.67,61.69,150400.0,43.4801,43.4872,43.4449,43.459,150400.0
2013-08-16 14:10:00,61.69,61.7,61.66,61.67,189900.0,43.459,43.4661,43.4379,43.4449,189900.0
2013-08-16 14:15:00,61.67,61.67,61.65,61.65,96900.0,43.4449,43.4449,43.4308,43.4308,96900.0
2013-08-16 14:20:00,61.65,61.68,61.65,61.65,320200.0,43.4308,43.452,43.4308,43.4308,320200.0
2013-08-16 14:25:00,61.66,61.68,61.64,61.68,71300.0,43.4379,43.452,43.4238,43.452,71300.0
2013-08-16 14:30:00,61.68,61.69,61.66,61.67,133600.0,43.452,43.459,43.4379,43.4449,133600.0
2013-08-16 14:35:00,61.66,61.69,61.66,61.66,221200.0,43.4379,43.459,43.4379,43.4379,221200.0
2013-08-16 14:40:00,61.66,61.7,61.66,61.67,151700.0,43.4379,43.4661,43.4379,43.4449,151700.0
2013-08-16 14:45:00,61.67,61.73,61.67,61.72,75000.0,43.4449,43.4872,43.4449,43.4801,75000.0
2013-08-16 14:50:00,61.73,61.79,61.72,61.78,92800.0,43.4872,43.5295,43.4801,43.5224,92800.0
2013-08-16 14:55:00,61.79,61.8,61.75,61.8,167500.0,43.5295,43.5365,43.5013,43.5365,167500.0
2013-08-16 15:00:00,61.79,61.8,61.77,61.77,91900.0,43.5295,43.5365,43.5154,43.5154,91900.0
2013-08-16 15:05:00,61.78,61.8,61.77,61.78,104000.0,43.5224,43.5365,43.5154,43.5224,104000.0
2013-08-16 15:10:00,61.78,61.79,61.75,61.78,73600.0,43.5224,43.5295,43.5013,43.5224,73600.0
2013-08-16 15:15:00,61.77,61.79,61.74,61.75,56600.0,43.5154,43.5295,43.4942,43.5013,56600.0
2013-08-16 15:20:00,61.74,61.77,61.73,61.76,161200.0,43.4942,43.5154,43.4872,43.5083,161200.0
2013-08-16 15:25:00,61.75,61.76,61.72,61.74,137300.0,43.5013,43.5083,43.4801,43.4942,137300.0
2013-08-16 15:30:00,61.75,61.77,61.74,61.76,198400.0,43.5013,43.5154,43.4942,43.5083,198400.0
2013-08-16 15:35:00,61.76,61.78,61.75,61.77,145900.0,43.5083,43.5224,43.5013,43.5154,145900.0
2013-08-16 15:40:00,61.78,61.78,61.73,61.74,178700.0,43.5224,43.5224,43.4872,43.4942,178700.0
2013-08-16 15:45:00,61.73,61.74,61.67,61.71,473100.0,43.4872,43.4942,43.4449,43.4731,473100.0
2013-08-16 15:50:00,61.7,61.72,61.69,61.7,317100.0,43.4661,43.4801,43.459,43.4661,317100.0
2013-08-16 15:55:00,61.69,61.72,61.68,61.72,957400.0,43.459,43.4801,43.452,43.4801,957400.0
2013-08-19 09:30:00,61.61,61.62,61.54,61.57,265400.0,43.4027,43.4097,43.3533,43.3745,265400.0
2013-08-19 09:35:00,61.58,61.62,61.57,61.59,96600.0,43.3815,43.4097,43.3745,43.3886,96600.0
2013-08-19 09:40:00,61.59,61.65,61.59,61.62,246300.0,43.3886,43.4308,43.3886,43.4097,246300.0
2013-08-19 09:45:00,61.63,61.63,61.57,61.58,180800.0,43.4167,43.4167,43.3745,43.3815,180800.0
2013-08-19 09:50:00,61.57,61.59,61.51,61.58,137100.0,43.3745,43.3886,43.3322,43.3815,137100.0
2013-08-19 09:55:00,61.59,61.64,61.57,61.64,176800.0,43.3886,43.4238,43.3745,43.4238,176800.0
2013-08-19 10:00:00,61.62,61.66,61.6,61.62,239200.0,43.4097,43.4379,43.3956,43.4097,239200.0
2013-08-19 10:05:00,61.62,61.64,61.56,61.57,160500.0,43.4097,43.4238,43.3674,43.3745,160500.0
2013-08-19 10:10:00,61.57,61.61,61.55,61.57,176800.0,43.3745,43.4027,43.3604,43.3745,176800.0
2013-08-19 10:15:00,61.57,61.6,61.52,61.55,267900.0,43.3745,43.3956,43.3393,43.3604,267900.0
2013-08-19 10:20:00,61.55,61.56,61.51,61.51,162500.0,43.3604,43.3674,43.3322,43.3322,162500.0
2013-08-19 10:25:00,61.51,61.54,61.5,61.53,166100.0,43.3322,43.3533,43.3252,43.3463,166100.0
2013-08-19 10:30:00,61.53,61.56,61.49,61.54,204300.0,43.3463,43.3674,43.3181,43.3533,204300.0
2013-08-19 10:35:00,61.55,61.59,61.54,61.58,136200.0,43.3604,43.3886,43.3533,43.3815,136200.0
2013-08-19 10:40:00,61.57,61.62,61.57,61.6,166000.0,43.3745,43.4097,43.3745,43.3956,166000.0
2013-08-19 10:45:00,61.6,61.63,61.59,61.61,97800.0,43.3956,43.4167,43.3886,43.4027,97800.0
2013-08-19 10:50:00,61.6,61.62,61.58,61.61,112300.0,43.3956,43.4097,43.3815,43.4027,112300.0
2013-08-19 10:55:00,61.61,61.62,61.56,61.6,168400.0,43.4027,43.4097,43.3674,43.3956,168400.0
2013-08-19 11:00:00,61.6,61.6,61.55,61.56,85000.0,43.3956,43.3956,43.3604,43.3674,85000.0
2013-08-19 11:05:00,61.56,61.61,61.55,61.61,144700.0,43.3674,43.4027,43.3604,43.4027,144700.0
2013-08-19 11:10:00,61.6,61.6,61.55,61.58,156200.0,43.3956,43.3956,43.3604,43.3815,156200.0
2013-08-19 11:15:00,61.58,61.58,61.52,61.54,194900.0,43.3815,43.3815,43.3393,43.3533,194900.0
2013-08-19 11:20:00,61.53,61.57,61.53,61.55,116800.0,43.3463,43.3745,43.3463,43.3604,116800.0
2013-08-19 11:25:00,61.55,61.55,61.51,61.51,125200.0,43.3604,43.3604,43.3322,43.3322,125200.0
2013-08-19 11:30:00,61.52,61.52,61.46,61.51,683300.0,43.3393,43.3393,43.297,43.3322,683300.0
2013-08-19 11:35:00,61.51,61.54,61.5,61.51,71300.0,43.3322,43.3533,43.3252,43.3322,71300.0
2013-08-19 11:40:00,61.51,61.54,61.5,61.53,93000.0,43.3322,43.3533,43.3252,43.3463,93000.0
2013-08-19 11:45:00,61.53,61.56,61.52,61.54,115800.0,43.3463,43.3674,43.3393,43.3533,115800.0
2013-08-19 11:50:00,61.52,61.52,61.49,61.51,77000.0,43.3393,43.3393,43.3181,43.3322,77000.0
2013-08-19 11:55:00,61.5,61.54,61.5,61.53,76300.0,43.3252,43.3533,43.3252,43.3463,76300.0
2013-08-19 12:00:00,61.53,61.53,61.49,61.52,87200.0,43.3463,43.3463,43.3181,43.3393,87200.0
2013-08-19 12:05:00,61.52,61.53,61.49,61.5,157400.0,43.3393,43.3463,43.3181,43.3252,157400.0
2013-08-19 12:10:00,61.5,61.53,61.49,61.53,67200.0,43.3252,43.3463,43.3181,43.3463,67200.0
2013-08-19 12:15:00,61.53,61.54,61.52,61.53,28000.0,43.3463,43.3533,43.3393,43.3463,28000.0
2013-08-19 12:20:00,61.53,61.53,61.5,61.5,30200.0,43.3463,43.3463,43.3252,43.3252,30200.0
2013-08-19 12:25:00,61.51,61.52,61.5,61.5,36700.0,43.3322,43.3393,43.3252,43.3252,36700.0
2013-08-19 12:30:00,61.51,61.51,61.48,61.5,95600.0,43.3322,43.3322,43.3111,43.3252,95600.0
2013-08-19 12:35:00,61.5,61.52,61.46,61.49,89900.0,43.3252,43.3393,43.297,43.3181,89900.0
2013-08-19 12:40:00,61.49,61.5,61.46,61.5,72800.0,43.3181,43.3252,43.297,43.3252,72800.0
2013-08-19 12:45:00,61.5,61.51,61.49,61.5,49200.0,43.3252,43.3322,43.3181,43.3252,49200.0
2013-08-19 12:50:00,61.5,61.5,61.48,61.49,21600.0,43.3252,43.3252,43.3111,43.3181,21600.0
2013-08-19 12:55:00,61.49,61.51,61.48,61.49,55500.0,43.3181,43.3322,43.3111,43.3181,55500.0
2013-08-19 13:00:00,61.48,61.49,61.48,61.49,29400.0,43.3111,43.3181,43.3111,43.3181,29400.0
2013-08-19 13:05:00,61.49,61.5,61.47,61.48,61700.0,43.3181,43.3252,43.304,43.3111,61700.0
2013-08-19 13:10:00,61.48,61.48,61.47,61.47,30300.0,43.3111,43.3111,43.304,43.304,30300.0
2013-08-19 13:15:00,61.48,61.48,61.44,61.47,95400.0,43.3111,43.3111,43.2829,43.304,95400.0
2013-08-19 13:20:00,61.47,61.47,61.44,61.44,32400.0,43.304,43.304,43.2829,43.2829,32400.0
2013-08-19 13:25:00,61.45,61.47,61.44,61.46,89000.0,43.2899,43.304,43.2829,43.297,89000.0
2013-08-19 13:30:00,61.46,61.46,61.4,61.41,241400.0,43.297,43.297,43.2547,43.2618,241400.0
2013-08-19 13:35:00,61.42,61.43,61.41,61.42,97400.0,43.2688,43.2758,43.2618,43.2688,97400.0
2013-08-19 13:40:00,61.42,61.43,61.4,61.42,40000.0,43.2688,43.2758,43.2547,43.2688,40000.0
2013-08-19 13:45:00,61.41,61.43,61.41,61.42,37900.0,43.2618,43.2758,43.2618,43.2688,37900.0
2013-08-19 13:50:00,61.41,61.47,61.41,61.45,57100.0,43.2618,43.304,43.2618,43.2899,57100.0
2013-08-19 13:55:00,61.45,61.46,61.44,61.45,26700.0,43.2899,43.297,43.2829,43.2899,26700.0
2013-08-19 14:00:00,61.44,61.46,61.43,61.43,33700.0,43.2829,43.297,43.2758,43.2758,33700.0
2013-08-19 14:05:00,61.43,61.43,61.4,61.41,63900.0,43.2758,43.2758,43.2547,43.2618,63900.0
2013-08-19 14:10:00,61.41,61.43,61.4,61.41,70300.0,43.2618,43.2758,43.2547,43.2618,70300.0
2013-08-19 14:15:00,61.42,61.44,61.41,61.43,65800.0,43.2688,43.2829,43.2618,43.2758,65800.0
2013-08-19 14:20:00,61.43,61.44,61.38,61.38,50800.0,43.2758,43.2829,43.2406,43.2406,50800.0
2013-08-19 14:25:00,61.38,61.41,61.38,61.4,88100.0,43.2406,43.2618,43.2406,43.2547,88100.0
2013-08-19 14:30:00,61.4,61.4,61.33,61.35,130900.0,43.2547,43.2547,43.2054,43.2195,130900.0
2013-08-19 14:35:00,61.35,61.36,61.33,61.36,48300.0,43.2195,43.2265,43.2054,43.2265,48300.0
2013-08-19 14:40:00,61.36,61.38,61.34,61.37,43100.0,43.2265,43.2406,43.2124,43.2336,43100.0
2013-08-19 14:45:00,61.38,61.39,61.37,61.38,102400.0,43.2406,43.2477,43.2336,43.2406,102400.0
2013-08-19 14:50:00,61.38,61.39,61.35,61.36,65300.0,43.2406,43.2477,43.2195,43.2265,65300.0
2013-08-19 14:55:00,61.37,61.39,61.35,61.38,58500.0,43.2336,43.2477,43.2195,43.2406,58500.0
2013-08-19 15:00:00,61.39,61.39,61.31,61.31,110000.0,43.2477,43.2477,43.1913,43.1913,110000.0
2013-08-19 15:05:00,61.31,61.35,61.29,61.31,248500.0,43.1913,43.2195,43.1772,43.1913,248500.0
2013-08-19 15:10:00,61.31,61.31,61.27,61.29,160700.0,43.1913,43.1913,43.1631,43.1772,160700.0
2013-08-19 15:15:00,61.3,61.34,61.3,61.32,108200.0,43.1843,43.2124,43.1843,43.1984,108200.0
2013-08-19 15:20:00,61.32,61.34,61.29,61.33,216400.0,43.1984,43.2124,43.1772,43.2054,216400.0
2013-08-19 15:25:00,61.33,61.34,61.27,61.28,72800.0,43.2054,43.2124,43.1631,43.1702,72800.0
2013-08-19 15:30:00,61.27,61.31,61.27,61.3,87800.0,43.1631,43.1913,43.1631,43.1843,87800.0
2013-08-19 15:35:00,61.3,61.31,61.25,61.26,178300.0,43.1843,43.1913,43.149,43.1561,178300.0
2013-08-19 15:40:00,61.26,61.26,61.21,61.24,302100.0,43.1561,43.1561,43.1209,43.142,302100.0
2013-08-19 15:45:00,61.24,61.28,61.23,61.28,256000.0,43.142,43.1702,43.135,43.1702,256000.0
2013-08-19 15:50:00,61.28,61.29,61.24,61.24,268100.0,43.1702,43.1772,43.142,43.142,268100.0
2013-08-19 15:55:00,61.24,61.27,61.22,61.23,851800.0,43.142,43.1631,43.1279,43.135,851800.0
2013-08-20 09:30:00,61.02,61.04,60.98,61.0,237600.0,42.987,43.0011,42.9588,42.9729,237600.0
2013-08-20 09:35:00,61.0,61.02,60.96,61.0,306000.0,42.9729,42.987,42.9447,42.9729,306000.0
2013-08-20 09:40:00,61.0,61.04,60.94,60.94,250900.0,42.9729,43.0011,42.9307,42.9307,250900.0
2013-08-20 09:45:00,60.95,60.99,60.92,60.98,242700.0,42.9377,42.9659,42.9166,42.9588,242700.0
2013-08-20 09:50:00,60.98,61.0,60.96,60.97,121200.0,42.9588,42.9729,42.9447,42.9518,121200.0
2013-08-20 09:55:00,60.97,61.02,60.96,61.01,296600.0,42.9518,42.987,42.9447,42.98,296600.0
2013-08-20 10:00:00,61.01,61.08,61.01,61.06,225100.0,42.98,43.0293,42.98,43.0152,225100.0
2013-08-20 10:05:00,61.07,61.07,61.03,61.04,169300.0,43.0222,43.0222,42.9941,43.0011,169300.0
2013-08-20 10:10:00,61.05,61.05,61.0,61.01,115000.0,43.0081,43.0081,42.9729,42.98,115000.0
2013-08-20 10:15:00,61.02,61.03,61.0,61.01,42500.0,42.987,42.9941,42.9729,42.98,42500.0
2013-08-20 10:20:00,61.01,61.09,61.01,61.04,133500.0,42.98,43.0363,42.98,43.0011,133500.0
2013-08-20 10:25:00,61.04,61.06,61.0,61.01,129900.0,43.0011,43.0152,42.9729,42.98,129900.0
2013-08-20 10:30:00,61.0,61.04,61.0,61.04,115800.0,42.9729,43.0011,42.9729,43.0011,115800.0
2013-08-20 10:35:00,61.03,61.12,61.03,61.11,117800.0,42.9941,43.0575,42.9941,43.0504,117800.0
2013-08-20 10:40:00,61.11,61.13,61.09,61.09,100200.0,43.0504,43.0645,43.0363,43.0363,100200.0
2013-08-20 10:45:00,61.1,61.13,61.09,61.13,143100.0,43.0434,43.0645,43.0363,43.0645,143100.0
2013-08-20 10:50:00,61.13,61.14,61.09,61.1,50500.0,43.0645,43.0716,43.0363,43.0434,50500.0
2013-08-20 10:55:00,61.1,61.11,61.07,61.09,112800.0,43.0434,43.0504,43.0222,43.0363,112800.0
2013-08-20 11:00:00,61.09,61.13,61.07,61.1,176700.0,43.0363,43.0645,43.0222,43.0434,176700.0
2013-08-20 11:05:00,61.11,61.13,61.09,61.13,290200.0,43.0504,43.0645,43.0363,43.0645,290200.0
2013-08-20 11:10:00,61.12,61.14,61.11,61.12,123400.0,43.0575,43.0716,43.0504,43.0575,123400.0
2013-08-20 11:15:00,61.12,61.13,61.09,61.1,122100.0,43.0575,43.0645,43.0363,43.0434,122100.0
2013-08-20 11:20:00,61.1,61.15,61.1,61.15,38700.0,43.0434,43.0786,43.0434,43.0786,38700.0
2013-08-20 11:25:00,61.15,61.19,61.15,61.15,185500.0,43.0786,43.1068,43.0786,43.0786,185500.0
2013-08-20 11:30:00,61.16,61.24,61.16,61.2,299700.0,43.0856,43.142,43.0856,43.1138,299700.0
2013-08-20 11:35:00,61.21,61.22,61.18,61.2,141600.0,43.1209,43.1279,43.0997,43.1138,141600.0
2013-08-20 11:40:00,61.21,61.28,61.21,61.25,57900.0,43.1209,43.1702,43.1209,43.149,57900.0
2013-08-20 11:45:00,61.25,61.28,61.25,61.26,84100.0,43.149,43.1702,43.149,43.1561,84100.0
2013-08-20 11:50:00,61.26,61.26,61.23,61.23,135100.0,43.1561,43.1561,43.135,43.135,135100.0
2013-08-20 11:55:00,61.24,61.27,61.23,61.26,44400.0,43.142,43.1631,43.135,43.1561,44400.0
2013-08-20 12:00:00,61.27,61.31,61.26,61.31,108500.0,43.1631,43.1913,43.1561,43.1913,108500.0
2013-08-20 12:05:00,61.3,61.33,61.29,61.29,138300.0,43.1843,43.2054,43.1772,43.1772,138300.0
2013-08-20 12:10:00,61.29,61.29,61.28,61.28,69200.0,43.1772,43.1772,43.1702,43.1702,69200.0
2013-08-20 12:15:00,61.28,61.31,61.28,61.31,50600.0,43.1702,43.1913,43.1702,43.1913,50600.0
2013-08-20 12:20:00,61.31,61.32,61.28,61.3,111600.0,43.1913,43.1984,43.1702,43.1843,111600.0
2013-08-20 12:25:00,61.31,61.31,61.29,61.29,103300.0,43.1913,43.1913,43.1772,43.1772,103300.0
2013-08-20 12:30:00,61.29,61.3,61.23,61.23,129100.0,43.1772,43.1843,43.135,43.135,129100.0
2013-08-20 12:35:00,61.23,61.24,61.2,61.21,86800.0,43.135,43.142,43.1138,43.1209,86800.0
2013-08-20 12:40:00,61.22,61.22,61.16,61.18,132500.0,43.1279,43.1279,43.0856,43.0997,132500.0
2013-08-20 12:45:00,61.19,61.22,61.19,61.21,29100.0,43.1068,43.1279,43.1068,43.1209,29100.0
2013-08-20 12:50:00,61.21,61.24,61.21,61.24,101900.0,43.1209,43.142,43.1209,43.142,101900.0
2013-08-20 12:55:00,61.24,61.27,61.24,61.25,100100.0,43.142,43.1631,43.142,43.149,100100.0
2013-08-20 13:00:00,61.25,61.31,61.25,61.28,53200.0,43.149,43.1913,43.149,43.1702,53200.0
2013-08-20 13:05:00,61.28,61.28,61.25,61.27,40700.0,43.1702,43.1702,43.149,43.1631,40700.0
2013-08-20 13:10:00,61.26,61.28,61.26,61.26,43700.0,43.1561,43.1702,43.1561,43.1561,43700.0
2013-08-20 13:15:00,61.26,61.26,61.25,61.25,83700.0,43.1561,43.1561,43.149,43.149,83700.0
2013-08-20 13:20:00,61.24,61.25,61.22,61.22,72800.0,43.142,43.149,43.1279,43.1279,72800.0
2013-08-20 13:25:00,61.23,61.23,61.2,61.21,63100.0,43.135,43.135,43.1138,43.1209,63100.0
2013-08-20 13:30:00,61.22,61.23,61.18,61.19,122500.0,43.1279,43.135,43.0997,43.1068,122500.0
2013-08-20 13:35:00,61.19,61.2,61.18,61.19,40800.0,43.1068,43.1138,43.0997,43.1068,40800.0
2013-08-20 13:40:00,61.19,61.2,61.17,61.19,61800.0,43.1068,43.1138,43.0927,43.1068,61800.0
2013-08-20 13:45:00,61.19,61.21,61.18,61.2,101600.0,43.1068,43.1209,43.0997,43.1138,101600.0
2013-08-20 13:50:00,61.19,61.2,61.17,61.2,75900.0,43.1068,43.1138,43.0927,43.1138,75900.0
2013-08-20 13:55:00,61.2,61.2,61.18,61.2,56800.0,43.1138,43.1138,43.0997,43.1138,56800.0
2013-08-20 14:00:00,61.2,61.21,61.19,61.19,56500.0,43.1138,43.1209,43.1068,43.1068,56500.0
2013-08-20 14:05:00,61.19,61.2,61.18,61.18,42900.0,43.1068,43.1138,43.0997,43.0997,42900.0
2013-08-20 14:10:00,61.17,61.19,61.17,61.18,149600.0,43.0927,43.1068,43.0927,43.0997,149600.0
2013-08-20 14:15:00,61.17,61.2,61.17,61.17,487300.0,43.0927,43.1138,43.0927,43.0927,487300.0
2013-08-20 14:20:00,61.17,61.18,61.16,61.17,119800.0,43.0927,43.0997,43.0856,43.0927,119800.0
2013-08-20 14:25:00,61.18,61.23,61.17,61.21,270900.0,43.0997,43.135,43.0927,43.1209,270900.0
2013-08-20 14:30:00,61.2,61.22,61.2,61.21,88600.0,43.1138,43.1279,43.1138,43.1209,88600.0
2013-08-20 14:35:00,61.21,61.22,61.18,61.2,106000.0,43.1209,43.1279,43.0997,43.1138,106000.0
2013-08-20 14:40:00,61.2,61.21,61.18,61.18,77200.0,43.1138,43.1209,43.0997,43.0997,77200.0
2013-08-20 14:45:00,61.18,61.19,61.16,61.17,73700.0,43.0997,43.1068,43.0856,43.0927,73700.0
2013-08-20 14:50:00,61.18,61.2,61.17,61.19,68500.0,43.0997,43.1138,43.0927,43.1068,68500.0
2013-08-20 14:55:00,61.19,61.19,61.16,61.18,498600.0,43.1068,43.1068,43.0856,43.0997,498600.0
2013-08-20 15:00:00,61.18,61.19,61.17,61.18,88100.0,43.0997,43.1068,43.0927,43.0997,88100.0
2013-08-20 15:05:00,61.18,61.22,61.18,61.21,67200.0,43.0997,43.1279,43.0997,43.1209,67200.0
2013-08-20 15:10:00,61.2,61.21,61.19,61.2,35800.0,43.1138,43.1209,43.1068,43.1138,35800.0
2013-08-20 15:15:00,61.2,61.22,61.19,61.21,49700.0,43.1138,43.1279,43.1068,43.1209,49700.0
2013-08-20 15:20:00,61.21,61.21,61.17,61.18,107900.0,43.1209,43.1209,43.0927,43.0997,107900.0
2013-08-20 15:25:00,61.17,61.19,61.17,61.18,40700.0,43.0927,43.1068,43.0927,43.0997,40700.0
2013-08-20 15:30:00,61.18,61.22,61.18,61.19,103500.0,43.0997,43.1279,43.0997,43.1068,103500.0
2013-08-20 15:35:00,61.19,61.2,61.18,61.19,479200.0,43.1068,43.1138,43.0997,43.1068,479200.0
2013-08-20 15:40:00,61.19,61.21,61.17,61.17,125200.0,43.1068,43.1209,43.0927,43.0927,125200.0
2013-08-20 15:45:00,61.17,61.19,61.14,61.16,193400.0,43.0927,43.1068,43.0716,43.0856,193400.0
2013-08-20 15:50:00,61.16,61.18,61.14,61.16,180100.0,43.0856,43.0997,43.0716,43.0856,180100.0
2013-08-20 15:55:00,61.16,61.17,61.13,61.17,835700.0,43.0856,43.0927,43.0645,43.0927,835700.0
2013-08-21 09:30:00,60.76,60.77,60.66,60.7,313800.0,42.8039,42.8109,42.7334,42.7616,313800.0
2013-08-21 09:35:00,60.7,60.77,60.65,60.77,251300.0,42.7616,42.8109,42.7264,42.8109,251300.0
2013-08-21 09:40:00,60.78,60.82,60.74,60.81,174200.0,42.8179,42.8461,42.7898,42.8391,174200.0
2013-08-21 09:45:00,60.8,60.84,60.79,60.81,329500.0,42.832,42.8602,42.825,42.8391,329500.0
2013-08-21 09:50:00,60.8,60.8,60.73,60.73,142100.0,42.832,42.832,42.7827,42.7827,142100.0
2013-08-21 09:55:00,60.73,60.76,60.71,60.73,169200.0,42.7827,42.8039,42.7686,42.7827,169200.0
2013-08-21 10:00:00,60.74,60.82,60.7,60.8,160100.0,42.7898,42.8461,42.7616,42.832,160100.0
2013-08-21 10:05:00,60.8,60.8,60.75,60.75,94000.0,42.832,42.832,42.7968,42.7968,94000.0
2013-08-21 10:10:00,60.75,60.75,60.68,60.69,133400.0,42.7968,42.7968,42.7475,42.7545,133400.0
2013-08-21 10:15:00,60.68,60.75,60.66,60.74,166200.0,42.7475,42.7968,42.7334,42.7898,166200.0
2013-08-21 10:20:00,60.75,60.77,60.72,60.73,83100.0,42.7968,42.8109,42.7757,42.7827,83100.0
2013-08-21 10:25:00,60.73,60.74,60.67,60.67,127500.0,42.7827,42.7898,42.7404,42.7404,127500.0
2013-08-21 10:30:00,60.68,60.68,60.64,60.65,111800.0,42.7475,42.7475,42.7193,42.7264,111800.0
2013-08-21 10:35:00,60.66,60.7,60.62,60.69,69500.0,42.7334,42.7616,42.7052,42.7545,69500.0
2013-08-21 10:40:00,60.7,60.75,60.7,60.75,70100.0,42.7616,42.7968,42.7616,42.7968,70100.0
2013-08-21 10:45:00,60.74,60.74,60.7,60.71,81100.0,42.7898,42.7898,42.7616,42.7686,81100.0
2013-08-21 10:50:00,60.71,60.73,60.69,60.69,55800.0,42.7686,42.7827,42.7545,42.7545,55800.0
2013-08-21 10:55:00,60.68,60.7,60.67,60.69,84200.0,42.7475,42.7616,42.7404,42.7545,84200.0
2013-08-21 11:00:00,60.69,60.71,60.66,60.71,108200.0,42.7545,42.7686,42.7334,42.7686,108200.0
2013-08-21 11:05:00,60.71,60.71,60.63,60.63,135800.0,42.7686,42.7686,42.7123,42.7123,135800.0
2013-08-21 11:10:00,60.63,60.65,60.61,60.61,150800.0,42.7123,42.7264,42.6982,42.6982,150800.0
2013-08-21 11:15:00,60.62,60.64,60.6,60.62,110300.0,42.7052,42.7193,42.6911,42.7052,110300.0
2013-08-21 11:20:00,60.61,60.61,60.56,60.57,100300.0,42.6982,42.6982,42.663,42.67,100300.0
2013-08-21 11:25:00,60.57,60.57,60.46,60.48,154800.0,42.67,42.67,42.5925,42.6066,154800.0
2013-08-21 11:30:00,60.48,60.52,60.46,60.49,223000.0,42.6066,42.6348,42.5925,42.6136,223000.0
2013-08-21 11:35:00,60.49,60.52,60.46,60.48,375200.0,42.6136,42.6348,42.5925,42.6066,375200.0
2013-08-21 11:40:00,60.48,60.53,60.45,60.53,106900.0,42.6066,42.6418,42.5855,42.6418,106900.0
2013-08-21 11:45:00,60.53,60.53,60.44,60.45,144900.0,42.6418,42.6418,42.5784,42.5855,144900.0
2013-08-21 11:50:00,60.44,60.47,60.43,60.46,88500.0,42.5784,42.5996,42.5714,42.5925,88500.0
2013-08-21 11:55:00,60.45,60.49,60.45,60.49,44500.0,42.5855,42.6136,42.5855,42.6136,44500.0
2013-08-21 12:00:00,60.49,60.51,60.49,60.5,57800.0,42.6136,42.6277,42.6136,42.6207,57800.0
2013-08-21 12:05:00,60.5,60.5,60.47,60.49,109500.0,42.6207,42.6207,42.5996,42.6136,109500.0
2013-08-21 12:10:00,60.48,60.54,60.48,60.53,194900.0,42.6066,42.6489,42.6066,42.6418,194900.0
2013-08-21 12:15:00,60.53,60.55,60.53,60.55,35600.0,42.6418,42.6559,42.6418,42.6559,35600.0
2013-08-21 12:20:00,60.55,60.55,60.52,60.53,107000.0,42.6559,42.6559,42.6348,42.6418,107000.0
2013-08-21 12:25:00,60.54,60.55,60.53,60.55,41000.0,42.6489,42.6559,42.6418,42.6559,41000.0
2013-08-21 12:30:00,60.55,60.56,60.53,60.56,77800.0,42.6559,42.663,42.6418,42.663,77800.0
2013-08-21 12:35:00,60.56,60.56,60.53,60.54,38600.0,42.663,42.663,42.6418,42.6489,38600.0
2013-08-21 12:40:00,60.55,60.57,60.54,60.57,19800.0,42.6559,42.67,42.6489,42.67,19800.0
2013-08-21 12:45:00,60.56,60.58,60.55,60.56,68100.0,42.663,42.677,42.6559,42.663,68100.0
2013-08-21 12:50:00,60.56,60.58,60.55,60.57,79000.0,42.663,42.677,42.6559,42.67,79000.0
2013-08-21 12:55:00,60.58,60.59,60.57,60.58,41400.0,42.677,42.6841,42.67,42.677,41400.0
2013-08-21 13:00:00,60.57,60.57,60.55,60.56,57300.0,42.67,42.67,42.6559,42.663,57300.0
2013-08-21 13:05:00,60.56,60.58,60.55,60.57,43600.0,42.663,42.677,42.6559,42.67,43600.0
2013-08-21 13:10:00,60.57,60.59,60.55,60.58,31500.0,42.67,42.6841,42.6559,42.677,31500.0
2013-08-21 13:15:00,60.59,60.61,60.58,60.59,67600.0,42.6841,42.6982,42.677,42.6841,67600.0
2013-08-21 13:20:00,60.59,60.59,60.56,60.58,48800.0,42.6841,42.6841,42.663,42.677,48800.0
2013-08-21 13:25:00,60.57,60.58,60.56,60.56,37100.0,42.67,42.677,42.663,42.663,37100.0
2013-08-21 13:30:00,60.57,60.58,60.56,60.57,54800.0,42.67,42.677,42.663,42.67,54800.0
2013-08-21 13:35:00,60.58,60.58,60.57,60.57,137800.0,42.677,42.677,42.67,42.67,137800.0
2013-08-21 13:40:00,60.57,60.59,60.56,60.58,49600.0,42.67,42.6841,42.663,42.677,49600.0
2013-08-21 13:45:00,60.59,60.6,60.58,60.58,78000.0,42.6841,42.6911,42.677,42.677,78000.0
2013-08-21 13:50:00,60.59,60.6,60.56,60.59,49600.0,42.6841,42.6911,42.663,42.6841,49600.0
2013-08-21 13:55:00,60.6,60.61,60.57,60.6,188800.0,42.6911,42.6982,42.67,42.6911,188800.0
2013-08-21 14:00:00,60.6,60.61,60.33,60.37,722800.0,42.6911,42.6982,42.5009,42.5291,722800.0
2013-08-21 14:05:00,60.36,60.38,60.23,60.38,552600.0,42.5221,42.5362,42.4305,42.5362,552600.0
2013-08-21 14:10:00,60.38,60.56,60.37,60.5,297900.0,42.5362,42.663,42.5291,42.6207,297900.0
2013-08-21 14:15:00,60.5,60.58,60.46,60.5,236500.0,42.6207,42.677,42.5925,42.6207,236500.0
2013-08-21 14:20:00,60.49,60.49,60.38,60.45,209000.0,42.6136,42.6136,42.5362,42.5855,209000.0
2013-08-21 14:25:00,60.45,60.54,60.45,60.52,114200.0,42.5855,42.6489,42.5855,42.6348,114200.0
2013-08-21 14:30:00,60.51,60.71,60.51,60.67,218600.0,42.6277,42.7686,42.6277,42.7404,218600.0
2013-08-21 14:35:00,60.68,60.81,60.67,60.73,122900.0,42.7475,42.8391,42.7404,42.7827,122900.0
2013-08-21 14:40:00,60.74,60.83,60.72,60.81,158900.0,42.7898,42.8532,42.7757,42.8391,158900.0
2013-08-21 14:45:00,60.8,61.0,60.8,60.94,283100.0,42.832,42.9729,42.832,42.9307,283100.0
2013-08-21 14:50:00,60.94,60.94,60.86,60.86,69400.0,42.9307,42.9307,42.8743,42.8743,69400.0
2013-08-21 14:55:00,60.86,60.87,60.76,60.78,101900.0,42.8743,42.8813,42.8039,42.8179,101900.0
2013-08-21 15:00:00,60.78,60.79,60.72,60.75,288300.0,42.8179,42.825,42.7757,42.7968,288300.0
2013-08-21 15:05:00,60.75,60.76,60.7,60.75,167200.0,42.7968,42.8039,42.7616,42.7968,167200.0
2013-08-21 15:10:00,60.75,60.83,60.72,60.83,193300.0,42.7968,42.8532,42.7757,42.8532,193300.0
2013-08-21 15:15:00,60.83,60.84,60.72,60.72,118500.0,42.8532,42.8602,42.7757,42.7757,118500.0
2013-08-21 15:20:00,60.71,60.72,60.68,60.7,130200.0,42.7686,42.7757,42.7475,42.7616,130200.0
2013-08-21 15:25:00,60.69,60.72,60.65,60.66,72000.0,42.7545,42.7757,42.7264,42.7334,72000.0
2013-08-21 15:30:00,60.67,60.73,60.66,60.72,131500.0,42.7404,42.7827,42.7334,42.7757,131500.0
2013-08-21 15:35:00,60.72,60.73,60.62,60.64,203900.0,42.7757,42.7827,42.7052,42.7193,203900.0
2013-08-21 15:40:00,60.63,60.65,60.58,60.61,200900.0,42.7123,42.7264,42.677,42.6982,200900.0
2013-08-21 15:45:00,60.6,60.61,60.52,60.54,220100.0,42.6911,42.6982,42.6348,42.6489,220100.0
2013-08-21 15:50:00,60.55,60.56,60.49,60.49,363300.0,42.6559,42.663,42.6136,42.6136,363300.0
2013-08-21 15:55:00,60.5,60.51,60.44,60.46,726300.0,42.6207,42.6277,42.5784,42.5925,726300.0
2013-08-22 09:30:00,60.9,60.94,60.88,60.93,244800.0,42.9025,42.9307,42.8884,42.9236,244800.0
2013-08-22 09:35:00,60.93,61.03,60.93,61.01,221600.0,42.9236,42.9941,42.9236,42.98,221600.0
2013-08-22 09:40:00,61.01,61.09,61.0,61.08,242600.0,42.98,43.0363,42.9729,43.0293,242600.0
2013-08-22 09:45:00,61.07,61.11,61.07,61.1,198300.0,43.0222,43.0504,43.0222,43.0434,198300.0
2013-08-22 09:50:00,61.1,61.11,61.06,61.07,118900.0,43.0434,43.0504,43.0152,43.0222,118900.0
2013-08-22 09:55:00,61.07,61.09,61.04,61.05,118500.0,43.0222,43.0363,43.0011,43.0081,118500.0
2013-08-22 10:00:00,61.05,61.06,60.98,61.0,183400.0,43.0081,43.0152,42.9588,42.9729,183400.0
2013-08-22 10:05:00,61.01,61.05,61.0,61.02,108800.0,42.98,43.0081,42.9729,42.987,108800.0
2013-08-22 10:10:00,61.02,61.05,60.99,61.04,105100.0,42.987,43.0081,42.9659,43.0011,105100.0
2013-08-22 10:15:00,61.04,61.07,61.04,61.04,130600.0,43.0011,43.0222,43.0011,43.0011,130600.0
2013-08-22 10:20:00,61.04,61.05,61.01,61.03,84100.0,43.0011,43.0081,42.98,42.9941,84100.0
2013-08-22 10:25:00,61.03,61.03,60.98,61.02,83300.0,42.9941,42.9941,42.9588,42.987,83300.0
2013-08-22 10:30:00,61.02,61.04,60.99,61.0,150600.0,42.987,43.0011,42.9659,42.9729,150600.0
2013-08-22 10:35:00,61.01,61.02,61.0,61.01,97500.0,42.98,42.987,42.9729,42.98,97500.0
2013-08-22 10:40:00,61.01,61.08,61.01,61.07,169600.0,42.98,43.0293,42.98,43.0222,169600.0
2013-08-22 10:45:00,61.08,61.11,61.06,61.08,86400.0,43.0293,43.0504,43.0152,43.0293,86400.0
2013-08-22 10:50:00,61.08,61.08,61.05,61.07,46500.0,43.0293,43.0293,43.0081,43.0222,46500.0
2013-08-22 10:55:00,61.08,61.08,61.03,61.05,69600.0,43.0293,43.0293,42.9941,43.0081,69600.0
2013-08-22 11:00:00,61.06,61.07,61.04,61.04,62200.0,43.0152,43.0222,43.0011,43.0011,62200.0
2013-08-22 11:05:00,61.05,61.12,61.03,61.12,169900.0,43.0081,43.0575,42.9941,43.0575,169900.0
2013-08-22 11:10:00,61.13,61.13,61.06,61.09,90400.0,43.0645,43.0645,43.0152,43.0363,90400.0
2013-08-22 11:15:00,61.08,61.08,61.01,61.03,163000.0,43.0293,43.0293,42.98,42.9941,163000.0
2013-08-22 11:20:00,61.03,61.05,60.97,60.98,48700.0,42.9941,43.0081,42.9518,42.9588,48700.0
2013-08-22 11:25:00,60.98,60.98,60.93,60.96,67900.0,42.9588,42.9588,42.9236,42.9447,67900.0
2013-08-22 11:30:00,60.96,61.04,60.94,61.03,258000.0,42.9447,43.0011,42.9307,42.9941,258000.0
2013-08-22 11:35:00,61.03,61.07,61.03,61.04,203200.0,42.9941,43.0222,42.9941,43.0011,203200.0
2013-08-22 11:40:00,61.04,61.04,60.98,60.98,148800.0,43.0011,43.0011,42.9588,42.9588,148800.0
2013-08-22 11:45:00,60.98,61.03,60.98,61.02,83500.0,42.9588,42.9941,42.9588,42.987,83500.0
2013-08-22 11:50:00,61.03,61.04,61.01,61.03,69600.0,42.9941,43.0011,42.98,42.9941,69600.0
2013-08-22 11:55:00,61.03,61.04,61.01,61.04,45100.0,42.9941,43.0011,42.98,43.0011,45100.0
2013-08-22 12:00:00,61.05,61.09,61.05,61.07,40300.0,43.0081,43.0363,43.0081,43.0222,40300.0
2013-08-22 12:05:00,61.07,61.1,61.07,61.1,81100.0,43.0222,43.0434,43.0222,43.0434,81100.0
2013-08-22 12:10:00,61.1,61.11,61.08,61.09,106300.0,43.0434,43.0504,43.0293,43.0363,106300.0
2013-08-22 12:15:00,61.09,61.1,61.07,61.09,34900.0,43.0363,43.0434,43.0222,43.0363,34900.0
2013-08-22 12:20:00,61.09,61.09,61.05,61.05,67500.0,43.0363,43.0363,43.0081,43.0081,67500.0
2013-08-22 12:25:00,61.05,61.06,61.03,61.04,13500.0,43.0081,43.0152,42.9941,43.0011,13500.0
2013-08-22 12:30:00,61.05,61.07,61.05,61.07,27400.0,43.0081,43.0222,43.0081,43.0222,27400.0
2013-08-22 12:35:00,61.07,61.11,61.06,61.08,37500.0,43.0222,43.0504,43.0152,43.0293,37500.0
2013-08-22 12:40:00,61.09,61.11,61.09,61.11,43800.0,43.0363,43.0504,43.0363,43.0504,43800.0
2013-08-22 12:45:00,61.11,61.11,61.05,61.05,28300.0,43.0504,43.0504,43.0081,43.0081,28300.0
2013-08-22 12:50:00,61.05,61.05,60.97,60.97,27800.0,43.0081,43.0081,42.9518,42.9518,27800.0
2013-08-22 12:55:00,60.96,60.98,60.93,60.98,30800.0,42.9447,42.9588,42.9236,42.9588,30800.0
2013-08-22 13:00:00,60.98,60.98,60.92,60.95,122600.0,42.9588,42.9588,42.9166,42.9377,122600.0
2013-08-22 13:05:00,60.96,60.99,60.95,60.98,43500.0,42.9447,42.9659,42.9377,42.9588,43500.0
2013-08-22 13:10:00,60.98,61.04,60.98,61.03,59200.0,42.9588,43.0011,42.9588,42.9941,59200.0
2013-08-22 13:15:00,61.03,61.05,61.02,61.03,50300.0,42.9941,43.0081,42.987,42.9941,50300.0
2013-08-22 13:20:00,61.03,61.05,61.0,61.02,32900.0,42.9941,43.0081,42.9729,42.987,32900.0
2013-08-22 13:25:00,61.02,61.03,61.01,61.02,32500.0,42.987,42.9941,42.98,42.987,32500.0
2013-08-22 13:30:00,61.02,61.03,61.0,61.02,39100.0,42.987,42.9941,42.9729,42.987,39100.0
2013-08-22 13:35:00,61.03,61.05,61.02,61.04,19400.0,42.9941,43.0081,42.987,43.0011,19400.0
2013-08-22 13:40:00,61.04,61.06,61.04,61.06,21300.0,43.0011,43.0152,43.0011,43.0152,21300.0
2013-08-22 13:45:00,61.06,61.08,61.05,61.07,25900.0,43.0152,43.0293,43.0081,43.0222,25900.0
2013-08-22 13:50:00,61.07,61.1,61.06,61.09,22600.0,43.0222,43.0434,43.0152,43.0363,22600.0
2013-08-22 13:55:00,61.1,61.1,61.08,61.08,45500.0,43.0434,43.0434,43.0293,43.0293,45500.0
2013-08-22 14:00:00,61.08,61.09,61.07,61.08,41800.0,43.0293,43.0363,43.0222,43.0293,41800.0
2013-08-22 14:05:00,61.09,61.1,61.06,61.06,26000.0,43.0363,43.0434,43.0152,43.0152,26000.0
2013-08-22 14:10:00,61.07,61.09,61.06,61.08,20400.0,43.0222,43.0363,43.0152,43.0293,20400.0
2013-08-22 14:15:00,61.08,61.08,61.04,61.04,76400.0,43.0293,43.0293,43.0011,43.0011,76400.0
2013-08-22 14:20:00,61.03,61.07,61.03,61.04,34500.0,42.9941,43.0222,42.9941,43.0011,34500.0
2013-08-22 14:25:00,61.04,61.07,61.04,61.06,26100.0,43.0011,43.0222,43.0011,43.0152,26100.0
2013-08-22 14:30:00,61.06,61.09,61.05,61.09,23600.0,43.0152,43.0363,43.0081,43.0363,23600.0
2013-08-22 14:35:00,61.09,61.1,61.04,61.05,45100.0,43.0363,43.0434,43.0011,43.0081,45100.0
2013-08-22 14:40:00,61.06,61.07,61.03,61.04,22000.0,43.0152,43.0222,42.9941,43.0011,22000.0
2013-08-22 14:45:00,61.03,61.04,61.02,61.02,19300.0,42.9941,43.0011,42.987,42.987,19300.0
2013-08-22 14:50:00,61.02,61.04,61.02,61.03,32000.0,42.987,43.0011,42.987,42.9941,32000.0
2013-08-22 14:55:00,61.04,61.04,61.01,61.01,29700.0,43.0011,43.0011,42.98,42.98,29700.0
2013-08-22 15:00:00,61.0,61.02,60.97,60.97,95500.0,42.9729,42.987,42.9518,42.9518,95500.0
2013-08-22 15:05:00,60.98,61.01,60.98,61.0,30100.0,42.9588,42.98,42.9588,42.9729,30100.0
2013-08-22 15:10:00,61.0,61.03,61.0,61.03,19600.0,42.9729,42.9941,42.9729,42.9941,19600.0
2013-08-22 15:15:00,61.02,61.03,61.01,61.03,39700.0,42.987,42.9941,42.98,42.9941,39700.0
2013-08-22 15:20:00,61.02,61.04,61.01,61.04,34700.0,42.987,43.0011,42.98,43.0011,34700.0
2013-08-22 15:25:00,61.05,61.09,61.04,61.08,54700.0,43.0081,43.0363,43.0011,43.0293,54700.0
2013-08-22 15:30:00,61.08,61.1,61.07,61.1,81800.0,43.0293,43.0434,43.0222,43.0434,81800.0
2013-08-22 15:35:00,61.09,61.14,61.08,61.1,151300.0,43.0363,43.0716,43.0293,43.0434,151300.0
2013-08-22 15:40:00,61.1,61.12,61.09,61.1,116900.0,43.0434,43.0575,43.0363,43.0434,116900.0
2013-08-22 15:45:00,61.09,61.11,61.08,61.09,121000.0,43.0363,43.0504,43.0293,43.0363,121000.0
2013-08-22 15:50:00,61.09,61.09,61.07,61.08,384300.0,43.0363,43.0363,43.0222,43.0293,384300.0
2013-08-22 15:55:00,61.08,61.08,61.02,61.06,976900.0,43.0293,43.0293,42.987,43.0152,976900.0
2013-08-23 09:30:00,61.38,61.39,61.31,61.33,335900.0,43.2406,43.2477,43.1913,43.2054,335900.0
2013-08-23 09:35:00,61.33,61.36,61.29,61.36,167500.0,43.2054,43.2265,43.1772,43.2265,167500.0
2013-08-23 09:40:00,61.36,61.36,61.29,61.29,136100.0,43.2265,43.2265,43.1772,43.1772,136100.0
2013-08-23 09:45:00,61.3,61.3,61.23,61.28,221800.0,43.1843,43.1843,43.135,43.1702,221800.0
2013-08-23 09:50:00,61.28,61.29,61.24,61.29,236300.0,43.1702,43.1772,43.142,43.1772,236300.0
2013-08-23 09:55:00,61.29,61.32,61.26,61.32,83200.0,43.1772,43.1984,43.1561,43.1984,83200.0
2013-08-23 10:00:00,61.32,61.39,61.23,61.3,295100.0,43.1984,43.2477,43.135,43.1843,295100.0
2013-08-23 10:05:00,61.29,61.29,61.21,61.28,203900.0,43.1772,43.1772,43.1209,43.1702,203900.0
2013-08-23 10:10:00,61.29,61.34,61.28,61.33,144300.0,43.1772,43.2124,43.1702,43.2054,144300.0
2013-08-23 10:15:00,61.33,61.36,61.32,61.35,121100.0,43.2054,43.2265,43.1984,43.2195,121100.0
2013-08-23 10:20:00,61.35,61.41,61.34,61.39,260000.0,43.2195,43.2618,43.2124,43.2477,260000.0
2013-08-23 10:25:00,61.39,61.43,61.37,61.37,140600.0,43.2477,43.2758,43.2336,43.2336,140600.0
2013-08-23 10:30:00,61.37,61.44,61.37,61.44,82400.0,43.2336,43.2829,43.2336,43.2829,82400.0
2013-08-23 10:35:00,61.45,61.47,61.41,61.44,118400.0,43.2899,43.304,43.2618,43.2829,118400.0
2013-08-23 10:40:00,61.45,61.51,61.45,61.5,75200.0,43.2899,43.3322,43.2899,43.3252,75200.0
2013-08-23 10:45:00,61.5,61.51,61.46,61.48,71900.0,43.3252,43.3322,43.297,43.3111,71900.0
2013-08-23 10:50:00,61.48,61.51,61.48,61.5,213500.0,43.3111,43.3322,43.3111,43.3252,213500.0
2013-08-23 10:55:00,61.5,61.58,61.5,61.51,487800.0,43.3252,43.3815,43.3252,43.3322,487800.0
2013-08-23 11:00:00,61.51,61.55,61.48,61.49,112800.0,43.3322,43.3604,43.3111,43.3181,112800.0
2013-08-23 11:05:00,61.49,61.51,61.44,61.47,112800.0,43.3181,43.3322,43.2829,43.304,112800.0
2013-08-23 11:10:00,61.46,61.47,61.43,61.45,82400.0,43.297,43.304,43.2758,43.2899,82400.0
2013-08-23 11:15:00,61.45,61.48,61.44,61.45,67300.0,43.2899,43.3111,43.2829,43.2899,67300.0
2013-08-23 11:20:00,61.45,61.46,61.4,61.4,96500.0,43.2899,43.297,43.2547,43.2547,96500.0
2013-08-23 11:25:00,61.41,61.46,61.39,61.43,32600.0,43.2618,43.297,43.2477,43.2758,32600.0
2013-08-23 11:30:00,61.43,61.47,61.42,61.43,403000.0,43.2758,43.304,43.2688,43.2758,403000.0
2013-08-23 11:35:00,61.43,61.44,61.4,61.42,220900.0,43.2758,43.2829,43.2547,43.2688,220900.0
2013-08-23 11:40:00,61.42,61.45,61.41,61.44,144200.0,43.2688,43.2899,43.2618,43.2829,144200.0
2013-08-23 11:45:00,61.44,61.47,61.43,61.45,160900.0,43.2829,43.304,43.2758,43.2899,160900.0
2013-08-23 11:50:00,61.45,61.45,61.42,61.42,43300.0,43.2899,43.2899,43.2688,43.2688,43300.0
2013-08-23 11:55:00,61.42,61.42,61.38,61.41,58800.0,43.2688,43.2688,43.2406,43.2618,58800.0
2013-08-23 12:00:00,61.41,61.43,61.4,61.42,92100.0,43.2618,43.2758,43.2547,43.2688,92100.0
2013-08-23 12:05:00,61.41,61.43,61.4,61.43,60100.0,43.2618,43.2758,43.2547,43.2758,60100.0
2013-08-23 12:10:00,61.43,61.44,61.41,61.44,41900.0,43.2758,43.2829,43.2618,43.2829,41900.0
2013-08-23 12:15:00,61.43,61.44,61.4,61.43,24400.0,43.2758,43.2829,43.2547,43.2758,24400.0
2013-08-23 12:20:00,61.42,61.42,61.38,61.39,148300.0,43.2688,43.2688,43.2406,43.2477,148300.0
2013-08-23 12:25:00,61.4,61.4,61.37,61.37,268800.0,43.2547,43.2547,43.2336,43.2336,268800.0
2013-08-23 12:30:00,61.38,61.39,61.35,61.37,178500.0,43.2406,43.2477,43.2195,43.2336,178500.0
2013-08-23 12:35:00,61.38,61.42,61.37,61.41,51100.0,43.2406,43.2688,43.2336,43.2618,51100.0
2013-08-23 12:40:00,61.41,61.42,61.4,61.41,12300.0,43.2618,43.2688,43.2547,43.2618,12300.0
2013-08-23 12:45:00,61.41,61.41,61.38,61.38,36300.0,43.2618,43.2618,43.2406,43.2406,36300.0
2013-08-23 12:50:00,61.38,61.4,61.37,61.4,51500.0,43.2406,43.2547,43.2336,43.2547,51500.0
2013-08-23 12:55:00,61.4,61.41,61.39,61.41,119800.0,43.2547,43.2618,43.2477,43.2618,119800.0
2013-08-23 13:00:00,61.41,61.42,61.4,61.4,111900.0,43.2618,43.2688,43.2547,43.2547,111900.0
2013-08-23 13:05:00,61.41,61.41,61.39,61.4,45700.0,43.2618,43.2618,43.2477,43.2547,45700.0
2013-08-23 13:10:00,61.4,61.42,61.4,61.4,30100.0,43.2547,43.2688,43.2547,43.2547,30100.0
2013-08-23 13:15:00,61.41,61.41,61.39,61.39,37100.0,43.2618,43.2618,43.2477,43.2477,37100.0
2013-08-23 13:20:00,61.39,61.41,61.38,61.4,56900.0,43.2477,43.2618,43.2406,43.2547,56900.0
2013-08-23 13:25:00,61.4,61.41,61.39,61.39,39900.0,43.2547,43.2618,43.2477,43.2477,39900.0
2013-08-23 13:30:00,61.39,61.4,61.38,61.39,30700.0,43.2477,43.2547,43.2406,43.2477,30700.0
2013-08-23 13:35:00,61.4,61.43,61.38,61.43,53800.0,43.2547,43.2758,43.2406,43.2758,53800.0
2013-08-23 13:40:00,61.42,61.44,61.42,61.42,20300.0,43.2688,43.2829,43.2688,43.2688,20300.0
2013-08-23 13:45:00,61.41,61.42,61.4,61.4,146600.0,43.2618,43.2688,43.2547,43.2547,146600.0
2013-08-23 13:50:00,61.41,61.43,61.41,61.43,15000.0,43.2618,43.2758,43.2618,43.2758,15000.0
2013-08-23 13:55:00,61.43,61.43,61.4,61.41,54000.0,43.2758,43.2758,43.2547,43.2618,54000.0
2013-08-23 14:00:00,61.41,61.42,61.39,61.41,72000.0,43.2618,43.2688,43.2477,43.2618,72000.0
2013-08-23 14:05:00,61.41,61.41,61.39,61.4,16400.0,43.2618,43.2618,43.2477,43.2547,16400.0
2013-08-23 14:10:00,61.4,61.42,61.39,61.4,23100.0,43.2547,43.2688,43.2477,43.2547,23100.0
2013-08-23 14:15:00,61.4,61.41,61.39,61.4,35400.0,43.2547,43.2618,43.2477,43.2547,35400.0
2013-08-23 14:20:00,61.4,61.42,61.39,61.4,29000.0,43.2547,43.2688,43.2477,43.2547,29000.0
2013-08-23 14:25:00,61.41,61.42,61.4,61.42,12200.0,43.2618,43.2688,43.2547,43.2688,12200.0
2013-08-23 14:30:00,61.42,61.44,61.41,61.44,34500.0,43.2688,43.2829,43.2618,43.2829,34500.0
2013-08-23 14:35:00,61.43,61.44,61.42,61.43,25800.0,43.2758,43.2829,43.2688,43.2758,25800.0
2013-08-23 14:40:00,61.43,61.44,61.42,61.44,76700.0,43.2758,43.2829,43.2688,43.2829,76700.0
2013-08-23 14:45:00,61.44,61.44,61.42,61.44,58500.0,43.2829,43.2829,43.2688,43.2829,58500.0
2013-08-23 14:50:00,61.44,61.46,61.43,61.45,135600.0,43.2829,43.297,43.2758,43.2899,135600.0
2013-08-23 14:55:00,61.45,61.46,61.43,61.43,112900.0,43.2899,43.297,43.2758,43.2758,112900.0
2013-08-23 15:00:00,61.43,61.44,61.41,61.44,35400.0,43.2758,43.2829,43.2618,43.2829,35400.0
2013-08-23 15:05:00,61.44,61.46,61.43,61.45,36500.0,43.2829,43.297,43.2758,43.2899,36500.0
2013-08-23 15:10:00,61.45,61.46,61.44,61.45,43500.0,43.2899,43.297,43.2829,43.2899,43500.0
2013-08-23 15:15:00,61.44,61.46,61.44,61.46,53400.0,43.2829,43.297,43.2829,43.297,53400.0
2013-08-23 15:20:00,61.46,61.47,61.45,61.47,25500.0,43.297,43.304,43.2899,43.304,25500.0
2013-08-23 15:25:00,61.47,61.49,61.47,61.49,61500.0,43.304,43.3181,43.304,43.3181,61500.0
2013-08-23 15:30:00,61.48,61.5,61.47,61.48,73800.0,43.3111,43.3252,43.304,43.3111,73800.0
2013-08-23 15:35:00,61.48,61.49,61.46,61.49,129300.0,43.3111,43.3181,43.297,43.3181,129300.0
2013-08-23 15:40:00,61.49,61.51,61.48,61.51,105300.0,43.3181,43.3322,43.3111,43.3322,105300.0
2013-08-23 15:45:00,61.51,61.56,61.51,61.54,234200.0,43.3322,43.3674,43.3322,43.3533,234200.0
2013-08-23 15:50:00,61.55,61.56,61.52,61.55,402000.0,43.3604,43.3674,43.3393,43.3604,402000.0
2013-08-23 15:55:00,61.54,61.57,61.52,61.56,806500.0,43.3533,43.3745,43.3393,43.3674,806500.0
2013-08-26 09:30:00,61.28,61.3,61.23,61.26,243000.0,43.1702,43.1843,43.135,43.1561,243000.0
2013-08-26 09:35:00,61.26,61.26,61.21,61.26,313200.0,43.1561,43.1561,43.1209,43.1561,313200.0
2013-08-26 09:40:00,61.25,61.31,61.25,61.31,74600.0,43.149,43.1913,43.149,43.1913,74600.0
2013-08-26 09:45:00,61.31,61.35,61.31,61.35,100900.0,43.1913,43.2195,43.1913,43.2195,100900.0
2013-08-26 09:50:00,61.34,61.39,61.33,61.37,124500.0,43.2124,43.2477,43.2054,43.2336,124500.0
2013-08-26 09:55:00,61.36,61.37,61.33,61.35,74500.0,43.2265,43.2336,43.2054,43.2195,74500.0
2013-08-26 10:00:00,61.35,61.37,61.32,61.36,118200.0,43.2195,43.2336,43.1984,43.2265,118200.0
2013-08-26 10:05:00,61.35,61.38,61.34,61.37,107200.0,43.2195,43.2406,43.2124,43.2336,107200.0
2013-08-26 10:10:00,61.37,61.39,61.35,61.38,63000.0,43.2336,43.2477,43.2195,43.2406,63000.0
2013-08-26 10:15:00,61.38,61.4,61.37,61.38,74600.0,43.2406,43.2547,43.2336,43.2406,74600.0
2013-08-26 10:20:00,61.38,61.39,61.37,61.39,27900.0,43.2406,43.2477,43.2336,43.2477,27900.0
2013-08-26 10:25:00,61.39,61.4,61.36,61.38,177400.0,43.2477,43.2547,43.2265,43.2406,177400.0
2013-08-26 10:30:00,61.38,61.38,61.31,61.31,91400.0,43.2406,43.2406,43.1913,43.1913,91400.0
2013-08-26 10:35:00,61.31,61.36,61.3,61.36,79500.0,43.1913,43.2265,43.1843,43.2265,79500.0
2013-08-26 10:40:00,61.36,61.36,61.34,61.35,200000.0,43.2265,43.2265,43.2124,43.2195,200000.0
2013-08-26 10:45:00,61.35,61.35,61.29,61.32,45500.0,43.2195,43.2195,43.1772,43.1984,45500.0
2013-08-26 10:50:00,61.32,61.34,61.31,61.33,94900.0,43.1984,43.2124,43.1913,43.2054,94900.0
2013-08-26 10:55:00,61.32,61.35,61.32,61.35,84100.0,43.1984,43.2195,43.1984,43.2195,84100.0
2013-08-26 11:00:00,61.35,61.37,61.34,61.35,123500.0,43.2195,43.2336,43.2124,43.2195,123500.0
2013-08-26 11:05:00,61.36,61.36,61.35,61.36,18500.0,43.2265,43.2265,43.2195,43.2265,18500.0
2013-08-26 11:10:00,61.36,61.36,61.34,61.36,64500.0,43.2265,43.2265,43.2124,43.2265,64500.0
2013-08-26 11:15:00,61.36,61.36,61.33,61.35,53900.0,43.2265,43.2265,43.2054,43.2195,53900.0
2013-08-26 11:20:00,61.35,61.36,61.31,61.32,98300.0,43.2195,43.2265,43.1913,43.1984,98300.0
2013-08-26 11:25:00,61.32,61.33,61.31,61.33,99000.0,43.1984,43.2054,43.1913,43.2054,99000.0
2013-08-26 11:30:00,61.33,61.37,61.33,61.37,248900.0,43.2054,43.2336,43.2054,43.2336,248900.0
2013-08-26 11:35:00,61.37,61.37,61.34,61.35,71500.0,43.2336,43.2336,43.2124,43.2195,71500.0
2013-08-26 11:40:00,61.34,61.35,61.32,61.32,74300.0,43.2124,43.2195,43.1984,43.1984,74300.0
2013-08-26 11:45:00,61.32,61.33,61.31,61.32,69300.0,43.1984,43.2054,43.1913,43.1984,69300.0
2013-08-26 11:50:00,61.31,61.32,61.3,61.32,49900.0,43.1913,43.1984,43.1843,43.1984,49900.0
2013-08-26 11:55:00,61.32,61.33,61.31,61.33,38800.0,43.1984,43.2054,43.1913,43.2054,38800.0
2013-08-26 12:00:00,61.32,61.33,61.32,61.32,31600.0,43.1984,43.2054,43.1984,43.1984,31600.0
2013-08-26 12:05:00,61.33,61.33,61.3,61.3,69500.0,43.2054,43.2054,43.1843,43.1843,69500.0
2013-08-26 12:10:00,61.3,61.33,61.3,61.33,85200.0,43.1843,43.2054,43.1843,43.2054,85200.0
2013-08-26 12:15:00,61.33,61.33,61.31,61.31,48900.0,43.2054,43.2054,43.1913,43.1913,48900.0
2013-08-26 12:20:00,61.32,61.34,61.31,61.34,75400.0,43.1984,43.2124,43.1913,43.2124,75400.0
2013-08-26 12:25:00,61.34,61.35,61.32,61.33,50500.0,43.2124,43.2195,43.1984,43.2054,50500.0
2013-08-26 12:30:00,61.33,61.34,61.31,61.33,53500.0,43.2054,43.2124,43.1913,43.2054,53500.0
2013-08-26 12:35:00,61.32,61.33,61.31,61.32,56200.0,43.1984,43.2054,43.1913,43.1984,56200.0
2013-08-26 12:40:00,61.31,61.32,61.29,61.29,53000.0,43.1913,43.1984,43.1772,43.1772,53000.0
2013-08-26 12:45:00,61.29,61.31,61.29,61.29,81200.0,43.1772,43.1913,43.1772,43.1772,81200.0
2013-08-26 12:50:00,61.3,61.3,61.29,61.29,42500.0,43.1843,43.1843,43.1772,43.1772,42500.0
2013-08-26 12:55:00,61.3,61.32,61.3,61.32,51000.0,43.1843,43.1984,43.1843,43.1984,51000.0
2013-08-26 13:00:00,61.31,61.32,61.3,61.3,59700.0,43.1913,43.1984,43.1843,43.1843,59700.0
2013-08-26 13:05:00,61.31,61.32,61.31,61.31,35400.0,43.1913,43.1984,43.1913,43.1913,35400.0
2013-08-26 13:10:00,61.32,61.32,61.3,61.31,79600.0,43.1984,43.1984,43.1843,43.1913,79600.0
2013-08-26 13:15:00,61.31,61.31,61.28,61.28,52900.0,43.1913,43.1913,43.1702,43.1702,52900.0
2013-08-26 13:20:00,61.28,61.3,61.28,61.29,161700.0,43.1702,43.1843,43.1702,43.1772,161700.0
2013-08-26 13:25:00,61.3,61.3,61.26,61.27,205800.0,43.1843,43.1843,43.1561,43.1631,205800.0
2013-08-26 13:30:00,61.27,61.27,61.25,61.25,130600.0,43.1631,43.1631,43.149,43.149,130600.0
2013-08-26 13:35:00,61.26,61.26,61.24,61.25,70300.0,43.1561,43.1561,43.142,43.149,70300.0
2013-08-26 13:40:00,61.26,61.26,61.23,61.26,78800.0,43.1561,43.1561,43.135,43.1561,78800.0
2013-08-26 13:45:00,61.25,61.29,61.25,61.27,105800.0,43.149,43.1772,43.149,43.1631,105800.0
2013-08-26 13:50:00,61.27,61.28,61.27,61.28,51200.0,43.1631,43.1702,43.1631,43.1702,51200.0
2013-08-26 13:55:00,61.28,61.3,61.28,61.29,34600.0,43.1702,43.1843,43.1702,43.1772,34600.0
2013-08-26 14:00:00,61.29,61.3,61.28,61.3,34200.0,43.1772,43.1843,43.1702,43.1843,34200.0
2013-08-26 14:05:00,61.3,61.3,61.28,61.29,25300.0,43.1843,43.1843,43.1702,43.1772,25300.0
2013-08-26 14:10:00,61.28,61.3,61.28,61.3,28500.0,43.1702,43.1843,43.1702,43.1843,28500.0
2013-08-26 14:15:00,61.29,61.29,61.28,61.28,58700.0,43.1772,43.1772,43.1702,43.1702,58700.0
2013-08-26 14:20:00,61.28,61.29,61.28,61.28,60500.0,43.1702,43.1772,43.1702,43.1702,60500.0
2013-08-26 14:25:00,61.28,61.3,61.28,61.3,29400.0,43.1702,43.1843,43.1702,43.1843,29400.0
2013-08-26 14:30:00,61.3,61.3,61.29,61.3,19000.0,43.1843,43.1843,43.1772,43.1843,19000.0
2013-08-26 14:35:00,61.29,61.32,61.29,61.32,57600.0,43.1772,43.1984,43.1772,43.1984,57600.0
2013-08-26 14:40:00,61.32,61.33,61.31,61.31,81100.0,43.1984,43.2054,43.1913,43.1913,81100.0
2013-08-26 14:45:00,61.31,61.32,61.31,61.32,6100.0,43.1913,43.1984,43.1913,43.1984,6100.0
2013-08-26 14:50:00,61.32,61.33,61.31,61.32,45400.0,43.1984,43.2054,43.1913,43.1984,45400.0
2013-08-26 14:55:00,61.33,61.34,61.32,61.34,35400.0,43.2054,43.2124,43.1984,43.2124,35400.0
2013-08-26 15:00:00,61.34,61.34,61.32,61.33,46600.0,43.2124,43.2124,43.1984,43.2054,46600.0
2013-08-26 15:05:00,61.33,61.34,61.32,61.33,42900.0,43.2054,43.2124,43.1984,43.2054,42900.0
2013-08-26 15:10:00,61.32,61.33,61.22,61.22,132300.0,43.1984,43.2054,43.1279,43.1279,132300.0
2013-08-26 15:15:00,61.22,61.25,61.2,61.22,142800.0,43.1279,43.149,43.1138,43.1279,142800.0
2013-08-26 15:20:00,61.21,61.21,61.14,61.17,136200.0,43.1209,43.1209,43.0716,43.0927,136200.0
2013-08-26 15:25:00,61.17,61.17,61.11,61.17,82000.0,43.0927,43.0927,43.0504,43.0927,82000.0
2013-08-26 15:30:00,61.16,61.23,61.14,61.21,138600.0,43.0856,43.135,43.0716,43.1209,138600.0
2013-08-26 15:35:00,61.22,61.23,61.17,61.19,214300.0,43.1279,43.135,43.0927,43.1068,214300.0
2013-08-26 15:40:00,61.19,61.25,61.18,61.22,375700.0,43.1068,43.149,43.0997,43.1279,375700.0
2013-08-26 15:45:00,61.22,61.23,61.18,61.2,247000.0,43.1279,43.135,43.0997,43.1138,247000.0
2013-08-26 15:50:00,61.2,61.2,61.15,61.17,299400.0,43.1138,43.1138,43.0786,43.0927,299400.0
2013-08-26 15:55:00,61.17,61.18,61.11,61.11,803000.0,43.0927,43.0997,43.0504,43.0504,803000.0
2013-08-27 09:30:00,60.4,60.49,60.39,60.45,578400.0,42.5502,42.6136,42.5432,42.5855,578400.0
2013-08-27 09:35:00,60.45,60.54,60.44,60.52,527400.0,42.5855,42.6489,42.5784,42.6348,527400.0
2013-08-27 09:40:00,60.52,60.57,60.52,60.54,345500.0,42.6348,42.67,42.6348,42.6489,345500.0
2013-08-27 09:45:00,60.55,60.6,60.55,60.6,284300.0,42.6559,42.6911,42.6559,42.6911,284300.0
2013-08-27 09:50:00,60.6,60.63,60.57,60.57,375300.0,42.6911,42.7123,42.67,42.67,375300.0
2013-08-27 09:55:00,60.57,60.58,60.54,60.54,311000.0,42.67,42.677,42.6489,42.6489,311000.0
2013-08-27 10:00:00,60.54,60.59,60.49,60.49,320000.0,42.6489,42.6841,42.6136,42.6136,320000.0
2013-08-27 10:05:00,60.49,60.5,60.45,60.48,163300.0,42.6136,42.6207,42.5855,42.6066,163300.0
2013-08-27 10:10:00,60.47,60.49,60.45,60.49,104400.0,42.5996,42.6136,42.5855,42.6136,104400.0
2013-08-27 10:15:00,60.49,60.51,60.47,60.47,148400.0,42.6136,42.6277,42.5996,42.5996,148400.0
2013-08-27 10:20:00,60.47,60.48,60.44,60.45,139400.0,42.5996,42.6066,42.5784,42.5855,139400.0
2013-08-27 10:25:00,60.44,60.45,60.37,60.4,189000.0,42.5784,42.5855,42.5291,42.5502,189000.0
2013-08-27 10:30:00,60.41,60.43,60.38,60.41,111300.0,42.5573,42.5714,42.5362,42.5573,111300.0
2013-08-27 10:35:00,60.4,60.44,60.39,60.43,190100.0,42.5502,42.5784,42.5432,42.5714,190100.0
2013-08-27 10:40:00,60.43,60.49,60.43,60.48,193800.0,42.5714,42.6136,42.5714,42.6066,193800.0
2013-08-27 10:45:00,60.49,60.5,60.43,60.45,131100.0,42.6136,42.6207,42.5714,42.5855,131100.0
2013-08-27 10:50:00,60.45,60.45,60.4,60.42,150200.0,42.5855,42.5855,42.5502,42.5643,150200.0
2013-08-27 10:55:00,60.42,60.52,60.4,60.52,173500.0,42.5643,42.6348,42.5502,42.6348,173500.0
2013-08-27 11:00:00,60.52,60.53,60.48,60.52,99000.0,42.6348,42.6418,42.6066,42.6348,99000.0
2013-08-27 11:05:00,60.52,60.52,60.47,60.47,242300.0,42.6348,42.6348,42.5996,42.5996,242300.0
2013-08-27 11:10:00,60.48,60.49,60.43,60.45,126400.0,42.6066,42.6136,42.5714,42.5855,126400.0
2013-08-27 11:15:00,60.45,60.51,60.44,60.47,120100.0,42.5855,42.6277,42.5784,42.5996,120100.0
2013-08-27 11:20:00,60.48,60.5,60.44,60.5,116400.0,42.6066,42.6207,42.5784,42.6207,116400.0
2013-08-27 11:25:00,60.5,60.55,60.47,60.47,216900.0,42.6207,42.6559,42.5996,42.5996,216900.0
2013-08-27 11:30:00,60.48,60.5,60.39,60.39,891700.0,42.6066,42.6207,42.5432,42.5432,891700.0
2013-08-27 11:35:00,60.39,60.42,60.36,60.42,519400.0,42.5432,42.5643,42.5221,42.5643,519400.0
2013-08-27 11:40:00,60.42,60.44,60.38,60.39,118600.0,42.5643,42.5784,42.5362,42.5432,118600.0
2013-08-27 11:45:00,60.39,60.4,60.36,60.37,74000.0,42.5432,42.5502,42.5221,42.5291,74000.0
2013-08-27 11:50:00,60.36,60.39,60.32,60.32,266200.0,42.5221,42.5432,42.4939,42.4939,266200.0
2013-08-27 11:55:00,60.33,60.37,60.32,60.36,217500.0,42.5009,42.5291,42.4939,42.5221,217500.0
2013-08-27 12:00:00,60.35,60.36,60.31,60.31,71200.0,42.515,42.5221,42.4868,42.4868,71200.0
2013-08-27 12:05:00,60.31,60.33,60.29,60.32,60300.0,42.4868,42.5009,42.4727,42.4939,60300.0
2013-08-27 12:10:00,60.31,60.35,60.3,60.32,77900.0,42.4868,42.515,42.4798,42.4939,77900.0
2013-08-27 12:15:00,60.31,60.32,60.28,60.31,341800.0,42.4868,42.4939,42.4657,42.4868,341800.0
2013-08-27 12:20:00,60.3,60.34,60.3,60.31,61200.0,42.4798,42.508,42.4798,42.4868,61200.0
2013-08-27 12:25:00,60.31,60.34,60.3,60.32,69200.0,42.4868,42.508,42.4798,42.4939,69200.0
2013-08-27 12:30:00,60.32,60.35,60.32,60.33,46900.0,42.4939,42.515,42.4939,42.5009,46900.0
2013-08-27 12:35:00,60.34,60.37,60.34,60.35,64800.0,42.508,42.5291,42.508,42.515,64800.0
2013-08-27 12:40:00,60.34,60.35,60.29,60.32,73000.0,42.508,42.515,42.4727,42.4939,73000.0
2013-08-27 12:45:00,60.31,60.33,60.28,60.33,222300.0,42.4868,42.5009,42.4657,42.5009,222300.0
2013-08-27 12:50:00,60.33,60.35,60.31,60.35,81900.0,42.5009,42.515,42.4868,42.515,81900.0
2013-08-27 12:55:00,60.35,60.36,60.29,60.31,72200.0,42.515,42.5221,42.4727,42.4868,72200.0
2013-08-27 13:00:00,60.3,60.3,60.24,60.26,173000.0,42.4798,42.4798,42.4375,42.4516,173000.0
2013-08-27 13:05:00,60.26,60.3,60.26,60.3,77700.0,42.4516,42.4798,42.4516,42.4798,77700.0
2013-08-27 13:10:00,60.3,60.32,60.29,60.3,100200.0,42.4798,42.4939,42.4727,42.4798,100200.0
2013-08-27 13:15:00,60.3,60.31,60.26,60.27,193100.0,42.4798,42.4868,42.4516,42.4587,193100.0
2013-08-27 13:20:00,60.26,60.29,60.23,60.26,847400.0,42.4516,42.4727,42.4305,42.4516,847400.0
2013-08-27 13:25:00,60.25,60.26,60.2,60.24,74700.0,42.4446,42.4516,42.4093,42.4375,74700.0
2013-08-27 13:30:00,60.25,60.28,60.24,60.27,105400.0,42.4446,42.4657,42.4375,42.4587,105400.0
2013-08-27 13:35:00,60.27,60.28,60.26,60.27,70700.0,42.4587,42.4657,42.4516,42.4587,70700.0
2013-08-27 13:40:00,60.27,60.28,60.25,60.27,50700.0,42.4587,42.4657,42.4446,42.4587,50700.0
2013-08-27 13:45:00,60.27,60.3,60.27,60.3,320400.0,42.4587,42.4798,42.4587,42.4798,320400.0
2013-08-27 13:50:00,60.3,60.31,60.28,60.29,131600.0,42.4798,42.4868,42.4657,42.4727,131600.0
2013-08-27 13:55:00,60.29,60.29,60.25,60.26,59200.0,42.4727,42.4727,42.4446,42.4516,59200.0
2013-08-27 14:00:00,60.27,60.27,60.24,60.25,41600.0,42.4587,42.4587,42.4375,42.4446,41600.0
2013-08-27 14:05:00,60.25,60.26,60.22,60.23,56000.0,42.4446,42.4516,42.4234,42.4305,56000.0
2013-08-27 14:10:00,60.23,60.23,60.17,60.17,70800.0,42.4305,42.4305,42.3882,42.3882,70800.0
2013-08-27 14:15:00,60.17,60.2,60.17,60.18,97400.0,42.3882,42.4093,42.3882,42.3953,97400.0
2013-08-27 14:20:00,60.18,60.19,60.1,60.12,149000.0,42.3953,42.4023,42.3389,42.353,149000.0
2013-08-27 14:25:00,60.12,60.13,60.09,60.13,184800.0,42.353,42.36,42.3319,42.36,184800.0
2013-08-27 14:30:00,60.12,60.12,60.09,60.09,97600.0,42.353,42.353,42.3319,42.3319,97600.0
2013-08-27 14:35:00,60.08,60.09,60.04,60.09,168600.0,42.3248,42.3319,42.2966,42.3319,168600.0
2013-08-27 14:40:00,60.08,60.12,60.06,60.11,195000.0,42.3248,42.353,42.3107,42.3459,195000.0
2013-08-27 14:45:00,60.11,60.16,60.11,60.13,167800.0,42.3459,42.3812,42.3459,42.36,167800.0
2013-08-27 14:50:00,60.13,60.14,60.11,60.14,42100.0,42.36,42.3671,42.3459,42.3671,42100.0
2013-08-27 14:55:00,60.13,60.16,60.11,60.12,105100.0,42.36,42.3812,42.3459,42.353,105100.0
2013-08-27 15:00:00,60.12,60.16,60.11,60.15,62400.0,42.353,42.3812,42.3459,42.3741,62400.0
2013-08-27 15:05:00,60.15,60.17,60.15,60.16,73100.0,42.3741,42.3882,42.3741,42.3812,73100.0
2013-08-27 15:10:00,60.16,60.16,60.08,60.1,257800.0,42.3812,42.3812,42.3248,42.3389,257800.0
2013-08-27 15:15:00,60.1,60.12,60.08,60.1,209200.0,42.3389,42.353,42.3248,42.3389,209200.0
2013-08-27 15:20:00,60.1,60.14,60.09,60.11,130900.0,42.3389,42.3671,42.3319,42.3459,130900.0
2013-08-27 15:25:00,60.1,60.13,60.06,60.09,161400.0,42.3389,42.36,42.3107,42.3319,161400.0
2013-08-27 15:30:00,60.1,60.12,60.07,60.07,211600.0,42.3389,42.353,42.3178,42.3178,211600.0
2013-08-27 15:35:00,60.07,60.12,60.05,60.1,419200.0,42.3178,42.353,42.3037,42.3389,419200.0
2013-08-27 15:40:00,60.1,60.14,60.09,60.13,176200.0,42.3389,42.3671,42.3319,42.36,176200.0
2013-08-27 15:45:00,60.14,60.17,60.12,60.13,390500.0,42.3671,42.3882,42.353,42.36,390500.0
2013-08-27 15:50:00,60.14,60.14,60.1,60.11,544600.0,42.3671,42.3671,42.3389,42.3459,544600.0
2013-08-27 15:55:00,60.1,60.12,60.05,60.07,2063400.0,42.3389,42.353,42.3037,42.3178,2063400.0
2013-08-28 09:30:00,59.74,59.82,59.7,59.76,262900.0,42.0853,42.1416,42.0571,42.0994,262900.0
2013-08-28 09:35:00,59.75,59.79,59.68,59.78,236800.0,42.0923,42.1205,42.043,42.1135,236800.0
2013-08-28 09:40:00,59.78,59.87,59.78,59.87,163200.0,42.1135,42.1769,42.1135,42.1769,163200.0
2013-08-28 09:45:00,59.87,59.87,59.8,59.85,179500.0,42.1769,42.1769,42.1276,42.1628,179500.0
2013-08-28 09:50:00,59.84,59.87,59.83,59.84,81200.0,42.1557,42.1769,42.1487,42.1557,81200.0
2013-08-28 09:55:00,59.83,59.83,59.79,59.8,95300.0,42.1487,42.1487,42.1205,42.1276,95300.0
2013-08-28 10:00:00,59.81,59.86,59.78,59.8,110700.0,42.1346,42.1698,42.1135,42.1276,110700.0
2013-08-28 10:05:00,59.8,59.84,59.78,59.8,251200.0,42.1276,42.1557,42.1135,42.1276,251200.0
2013-08-28 10:10:00,59.8,59.92,59.8,59.89,257500.0,42.1276,42.2121,42.1276,42.191,257500.0
2013-08-28 10:15:00,59.89,59.98,59.89,59.98,135900.0,42.191,42.2544,42.191,42.2544,135900.0
2013-08-28 10:20:00,59.97,60.02,59.95,60.01,170600.0,42.2473,42.2825,42.2332,42.2755,170600.0
2013-08-28 10:25:00,60.0,60.05,59.98,60.0,145600.0,42.2685,42.3037,42.2544,42.2685,145600.0
2013-08-28 10:30:00,60.0,60.03,59.96,60.02,198200.0,42.2685,42.2896,42.2403,42.2825,198200.0
2013-08-28 10:35:00,60.03,60.06,59.99,60.02,114900.0,42.2896,42.3107,42.2614,42.2825,114900.0
2013-08-28 10:40:00,60.02,60.04,60.01,60.01,61500.0,42.2825,42.2966,42.2755,42.2755,61500.0
2013-08-28 10:45:00,60.01,60.05,60.01,60.03,70600.0,42.2755,42.3037,42.2755,42.2896,70600.0
2013-08-28 10:50:00,60.03,60.03,60.0,60.02,107400.0,42.2896,42.2896,42.2685,42.2825,107400.0
2013-08-28 10:55:00,60.02,60.12,60.02,60.1,88800.0,42.2825,42.353,42.2825,42.3389,88800.0
2013-08-28 11:00:00,60.09,60.11,60.09,60.1,77600.0,42.3319,42.3459,42.3319,42.3389,77600.0
2013-08-28 11:05:00,60.1,60.11,60.07,60.08,69000.0,42.3389,42.3459,42.3178,42.3248,69000.0
2013-08-28 11:10:00,60.08,60.11,60.08,60.11,78000.0,42.3248,42.3459,42.3248,42.3459,78000.0
2013-08-28 11:15:00,60.1,60.11,60.03,60.04,190700.0,42.3389,42.3459,42.2896,42.2966,190700.0
2013-08-28 11:20:00,60.04,60.08,60.04,60.05,142800.0,42.2966,42.3248,42.2966,42.3037,142800.0
2013-08-28 11:25:00,60.06,60.09,60.03,60.03,118200.0,42.3107,42.3319,42.2896,42.2896,118200.0
2013-08-28 11:30:00,60.04,60.06,60.0,60.01,519700.0,42.2966,42.3107,42.2685,42.2755,519700.0
2013-08-28 11:35:00,60.01,60.04,59.99,59.99,364500.0,42.2755,42.2966,42.2614,42.2614,364500.0
2013-08-28 11:40:00,60.0,60.01,59.98,60.01,218800.0,42.2685,42.2755,42.2544,42.2755,218800.0
2013-08-28 11:45:00,60.01,60.03,59.99,60.0,66400.0,42.2755,42.2896,42.2614,42.2685,66400.0
2013-08-28 11:50:00,60.01,60.08,60.01,60.08,148800.0,42.2755,42.3248,42.2755,42.3248,148800.0
2013-08-28 11:55:00,60.08,60.15,60.08,60.14,164600.0,42.3248,42.3741,42.3248,42.3671,164600.0
2013-08-28 12:00:00,60.15,60.15,60.12,60.13,62800.0,42.3741,42.3741,42.353,42.36,62800.0
2013-08-28 12:05:00,60.12,60.13,60.11,60.12,28700.0,42.353,42.36,42.3459,42.353,28700.0
2013-08-28 12:10:00,60.12,60.13,60.09,60.09,31600.0,42.353,42.36,42.3319,42.3319,31600.0
2013-08-28 12:15:00,60.1,60.11,60.09,60.1,42400.0,42.3389,42.3459,42.3319,42.3389,42400.0
2013-08-28 12:20:00,60.11,60.12,60.09,60.1,59200.0,42.3459,42.353,42.3319,42.3389,59200.0
2013-08-28 12:25:00,60.11,60.14,60.11,60.13,87100.0,42.3459,42.3671,42.3459,42.36,87100.0
2013-08-28 12:30:00,60.12,60.16,60.12,60.15,25100.0,42.353,42.3812,42.353,42.3741,25100.0
2013-08-28 12:35:00,60.15,60.18,60.15,60.16,127500.0,42.3741,42.3953,42.3741,42.3812,127500.0
2013-08-28 12:40:00,60.16,60.17,60.12,60.15,73000.0,42.3812,42.3882,42.353,42.3741,73000.0
2013-08-28 12:45:00,60.16,60.17,60.16,60.17,31700.0,42.3812,42.3882,42.3812,42.3882,31700.0
2013-08-28 12:50:00,60.18,60.2,60.18,60.19,65700.0,42.3953,42.4093,42.3953,42.4023,65700.0
2013-08-28 12:55:00,60.2,60.21,60.19,60.19,97600.0,42.4093,42.4164,42.4023,42.4023,97600.0
2013-08-28 13:00:00,60.18,60.22,60.17,60.18,47900.0,42.3953,42.4234,42.3882,42.3953,47900.0
2013-08-28 13:05:00,60.17,60.17,60.15,60.16,32000.0,42.3882,42.3882,42.3741,42.3812,32000.0
2013-08-28 13:10:00,60.15,60.15,60.13,60.13,69300.0,42.3741,42.3741,42.36,42.36,69300.0
2013-08-28 13:15:00,60.13,60.13,60.09,60.11,90300.0,42.36,42.36,42.3319,42.3459,90300.0
2013-08-28 13:20:00,60.11,60.12,60.09,60.12,36200.0,42.3459,42.353,42.3319,42.353,36200.0
2013-08-28 13:25:00,60.13,60.15,60.11,60.15,31300.0,42.36,42.3741,42.3459,42.3741,31300.0
2013-08-28 13:30:00,60.15,60.15,60.09,60.11,61300.0,42.3741,42.3741,42.3319,42.3459,61300.0
2013-08-28 13:35:00,60.11,60.14,60.1,60.14,21500.0,42.3459,42.3671,42.3389,42.3671,21500.0
2013-08-28 13:40:00,60.14,60.15,60.12,60.13,27600.0,42.3671,42.3741,42.353,42.36,27600.0
2013-08-28 13:45:00,60.13,60.13,60.1,60.12,156100.0,42.36,42.36,42.3389,42.353,156100.0
2013-08-28 13:50:00,60.13,60.14,60.1,60.1,59700.0,42.36,42.3671,42.3389,42.3389,59700.0
2013-08-28 13:55:00,60.11,60.14,60.11,60.13,53200.0,42.3459,42.3671,42.3459,42.36,53200.0
2013-08-28 14:00:00,60.13,60.14,60.11,60.13,66200.0,42.36,42.3671,42.3459,42.36,66200.0
2013-08-28 14:05:00,60.13,60.13,60.09,60.09,52700.0,42.36,42.36,42.3319,42.3319,52700.0
2013-08-28 14:10:00,60.09,60.1,60.05,60.07,47200.0,42.3319,42.3389,42.3037,42.3178,47200.0
2013-08-28 14:15:00,60.07,60.09,60.04,60.06,53100.0,42.3178,42.3319,42.2966,42.3107,53100.0
2013-08-28 14:20:00,60.06,60.07,60.05,60.07,25200.0,42.3107,42.3178,42.3037,42.3178,25200.0
2013-08-28 14:25:00,60.06,60.08,60.05,60.06,143000.0,42.3107,42.3248,42.3037,42.3107,143000.0
2013-08-28 14:30:00,60.05,60.06,60.01,60.02,58100.0,42.3037,42.3107,42.2755,42.2825,58100.0
2013-08-28 14:35:00,60.03,60.03,59.98,59.98,26400.0,42.2896,42.2896,42.2544,42.2544,26400.0
2013-08-28 14:40:00,59.99,60.0,59.95,59.95,35100.0,42.2614,42.2685,42.2332,42.2332,35100.0
2013-08-28 14:45:00,59.95,59.99,59.94,59.98,116100.0,42.2332,42.2614,42.2262,42.2544,116100.0
2013-08-28 14:50:00,59.99,60.01,59.98,60.0,72700.0,42.2614,42.2755,42.2544,42.2685,72700.0
2013-08-28 14:55:00,60.0,60.01,59.98,59.98,72900.0,42.2685,42.2755,42.2544,42.2544,72900.0
2013-08-28 15:00:00,59.98,60.0,59.97,60.0,53200.0,42.2544,42.2685,42.2473,42.2685,53200.0
2013-08-28 15:05:00,60.0,60.03,59.98,60.03,55300.0,42.2685,42.2896,42.2544,42.2896,55300.0
2013-08-28 15:10:00,60.04,60.09,60.04,60.08,117000.0,42.2966,42.3319,42.2966,42.3248,117000.0
2013-08-28 15:15:00,60.08,60.09,60.04,60.04,55200.0,42.3248,42.3319,42.2966,42.2966,55200.0
2013-08-28 15:20:00,60.03,60.1,60.03,60.08,139700.0,42.2896,42.3389,42.2896,42.3248,139700.0
2013-08-28 15:25:00,60.08,60.09,60.06,60.07,93200.0,42.3248,42.3319,42.3107,42.3178,93200.0
2013-08-28 15:30:00,60.07,60.09,60.07,60.08,98200.0,42.3178,42.3319,42.3178,42.3248,98200.0
2013-08-28 15:35:00,60.07,60.08,60.03,60.03,79800.0,42.3178,42.3248,42.2896,42.2896,79800.0
2013-08-28 15:40:00,60.03,60.03,60.0,60.0,93700.0,42.2896,42.2896,42.2685,42.2685,93700.0
2013-08-28 15:45:00,60.0,60.02,59.96,59.98,132500.0,42.2685,42.2825,42.2403,42.2544,132500.0
2013-08-28 15:50:00,59.97,60.01,59.97,60.01,132700.0,42.2473,42.2755,42.2473,42.2755,132700.0
2013-08-28 15:55:00,60.01,60.02,59.96,60.01,994600.0,42.2755,42.2825,42.2403,42.2755,994600.0
2013-08-29 09:30:00,59.86,59.92,59.8,59.91,217700.0,42.1698,42.2121,42.1276,42.205,217700.0
2013-08-29 09:35:00,59.91,59.94,59.9,59.94,77800.0,42.205,42.2262,42.198,42.2262,77800.0
2013-08-29 09:40:00,59.94,59.99,59.93,59.96,146300.0,42.2262,42.2614,42.2191,42.2403,146300.0
2013-08-29 09:45:00,59.96,60.0,59.94,59.95,124500.0,42.2403,42.2685,42.2262,42.2332,124500.0
2013-08-29 09:50:00,59.95,60.01,59.93,59.98,198200.0,42.2332,42.2755,42.2191,42.2544,198200.0
2013-08-29 09:55:00,59.98,59.98,59.94,59.96,122000.0,42.2544,42.2544,42.2262,42.2403,122000.0
2013-08-29 10:00:00,59.96,59.97,59.92,59.93,90300.0,42.2403,42.2473,42.2121,42.2191,90300.0
2013-08-29 10:05:00,59.94,59.96,59.89,59.94,193500.0,42.2262,42.2403,42.191,42.2262,193500.0
2013-08-29 10:10:00,59.95,59.98,59.92,59.96,75100.0,42.2332,42.2544,42.2121,42.2403,75100.0
2013-08-29 10:15:00,59.96,59.98,59.93,59.97,177000.0,42.2403,42.2544,42.2191,42.2473,177000.0
2013-08-29 10:20:00,59.97,59.97,59.88,59.91,117700.0,42.2473,42.2473,42.1839,42.205,117700.0
2013-08-29 10:25:00,59.9,59.94,59.89,59.91,82600.0,42.198,42.2262,42.191,42.205,82600.0
2013-08-29 10:30:00,59.92,59.96,59.92,59.95,44100.0,42.2121,42.2403,42.2121,42.2332,44100.0
2013-08-29 10:35:00,59.94,60.02,59.93,60.02,123300.0,42.2262,42.2825,42.2191,42.2825,123300.0
2013-08-29 10:40:00,60.02,60.09,60.01,60.08,75400.0,42.2825,42.3319,42.2755,42.3248,75400.0
2013-08-29 10:45:00,60.09,60.16,60.08,60.1,162100.0,42.3319,42.3812,42.3248,42.3389,162100.0
2013-08-29 10:50:00,60.1,60.15,60.09,60.14,77400.0,42.3389,42.3741,42.3319,42.3671,77400.0
2013-08-29 10:55:00,60.15,60.17,60.07,60.08,90200.0,42.3741,42.3882,42.3178,42.3248,90200.0
2013-08-29 11:00:00,60.08,60.12,60.08,60.1,79000.0,42.3248,42.353,42.3248,42.3389,79000.0
2013-08-29 11:05:00,60.1,60.11,60.05,60.06,138000.0,42.3389,42.3459,42.3037,42.3107,138000.0
2013-08-29 11:10:00,60.07,60.14,60.07,60.12,64200.0,42.3178,42.3671,42.3178,42.353,64200.0
2013-08-29 11:15:00,60.12,60.12,60.08,60.09,60400.0,42.353,42.353,42.3248,42.3319,60400.0
2013-08-29 11:20:00,60.1,60.14,60.1,60.1,73600.0,42.3389,42.3671,42.3389,42.3389,73600.0
2013-08-29 11:25:00,60.1,60.16,60.09,60.13,65300.0,42.3389,42.3812,42.3319,42.36,65300.0
2013-08-29 11:30:00,60.13,60.14,60.1,60.11,215200.0,42.36,42.3671,42.3389,42.3459,215200.0
2013-08-29 11:35:00,60.11,60.12,60.08,60.1,114500.0,42.3459,42.353,42.3248,42.3389,114500.0
2013-08-29 11:40:00,60.1,60.11,60.09,60.09,62900.0,42.3389,42.3459,42.3319,42.3319,62900.0
2013-08-29 11:45:00,60.09,60.1,60.06,60.06,65700.0,42.3319,42.3389,42.3107,42.3107,65700.0
2013-08-29 11:50:00,60.06,60.09,60.06,60.08,55900.0,42.3107,42.3319,42.3107,42.3248,55900.0
2013-08-29 11:55:00,60.08,60.09,60.08,60.09,18000.0,42.3248,42.3319,42.3248,42.3319,18000.0
2013-08-29 12:00:00,60.08,60.1,60.07,60.09,62200.0,42.3248,42.3389,42.3178,42.3319,62200.0
2013-08-29 12:05:00,60.08,60.11,60.08,60.09,80000.0,42.3248,42.3459,42.3248,42.3319,80000.0
2013-08-29 12:10:00,60.09,60.09,60.04,60.07,71200.0,42.3319,42.3319,42.2966,42.3178,71200.0
2013-08-29 12:15:00,60.06,60.07,60.03,60.06,66400.0,42.3107,42.3178,42.2896,42.3107,66400.0
2013-08-29 12:20:00,60.06,60.07,60.03,60.04,36100.0,42.3107,42.3178,42.2896,42.2966,36100.0
2013-08-29 12:25:00,60.04,60.08,60.04,60.07,55100.0,42.2966,42.3248,42.2966,42.3178,55100.0
2013-08-29 12:30:00,60.06,60.08,60.02,60.02,210000.0,42.3107,42.3248,42.2825,42.2825,210000.0
2013-08-29 12:35:00,60.03,60.04,60.01,60.03,109500.0,42.2896,42.2966,42.2755,42.2896,109500.0
2013-08-29 12:40:00,60.03,60.04,60.02,60.03,64700.0,42.2896,42.2966,42.2825,42.2896,64700.0
2013-08-29 12:45:00,60.02,60.03,60.01,60.03,100400.0,42.2825,42.2896,42.2755,42.2896,100400.0
2013-08-29 12:50:00,60.02,60.04,60.01,60.02,84900.0,42.2825,42.2966,42.2755,42.2825,84900.0
2013-08-29 12:55:00,60.02,60.04,60.01,60.04,29100.0,42.2825,42.2966,42.2755,42.2966,29100.0
2013-08-29 13:00:00,60.05,60.05,60.01,60.03,68300.0,42.3037,42.3037,42.2755,42.2896,68300.0
2013-08-29 13:05:00,60.03,60.06,60.02,60.05,63200.0,42.2896,42.3107,42.2825,42.3037,63200.0
2013-08-29 13:10:00,60.04,60.06,60.03,60.03,15600.0,42.2966,42.3107,42.2896,42.2896,15600.0
2013-08-29 13:15:00,60.04,60.05,60.02,60.05,35100.0,42.2966,42.3037,42.2825,42.3037,35100.0
2013-08-29 13:20:00,60.05,60.05,60.0,60.0,93100.0,42.3037,42.3037,42.2685,42.2685,93100.0
2013-08-29 13:25:00,60.0,60.02,59.97,60.02,175800.0,42.2685,42.2825,42.2473,42.2825,175800.0
2013-08-29 13:30:00,60.02,60.02,59.96,59.98,100900.0,42.2825,42.2825,42.2403,42.2544,100900.0
2013-08-29 13:35:00,59.97,60.01,59.97,60.01,55400.0,42.2473,42.2755,42.2473,42.2755,55400.0
2013-08-29 13:40:00,60.0,60.02,59.99,60.01,37700.0,42.2685,42.2825,42.2614,42.2755,37700.0
2013-08-29 13:45:00,60.02,60.02,60.0,60.0,33300.0,42.2825,42.2825,42.2685,42.2685,33300.0
2013-08-29 13:50:00,60.0,60.01,59.97,59.98,310400.0,42.2685,42.2755,42.2473,42.2544,310400.0
2013-08-29 13:55:00,59.98,60.0,59.98,60.0,26800.0,42.2544,42.2685,42.2544,42.2685,26800.0
2013-08-29 14:00:00,60.0,60.02,59.97,60.02,55900.0,42.2685,42.2825,42.2473,42.2825,55900.0
2013-08-29 14:05:00,60.03,60.03,60.0,60.02,44500.0,42.2896,42.2896,42.2685,42.2825,44500.0
2013-08-29 14:10:00,60.02,60.03,60.0,60.0,45800.0,42.2825,42.2896,42.2685,42.2685,45800.0
2013-08-29 14:15:00,60.0,60.01,59.97,59.99,51100.0,42.2685,42.2755,42.2473,42.2614,51100.0
2013-08-29 14:20:00,59.98,60.02,59.98,60.02,62000.0,42.2544,42.2825,42.2544,42.2825,62000.0
2013-08-29 14:25:00,60.02,60.03,60.0,60.01,127300.0,42.2825,42.2896,42.2685,42.2755,127300.0
2013-08-29 14:30:00,60.01,60.03,60.0,60.03,34800.0,42.2755,42.2896,42.2685,42.2896,34800.0
2013-08-29 14:35:00,60.03,60.04,59.99,59.99,41800.0,42.2896,42.2966,42.2614,42.2614,41800.0
2013-08-29 14:40:00,60.0,60.03,60.0,60.03,43500.0,42.2685,42.2896,42.2685,42.2896,43500.0
2013-08-29 14:45:00,60.03,60.03,60.01,60.02,29100.0,42.2896,42.2896,42.2755,42.2825,29100.0
2013-08-29 14:50:00,60.02,60.03,60.0,60.0,25700.0,42.2825,42.2896,42.2685,42.2685,25700.0
2013-08-29 14:55:00,60.01,60.03,60.01,60.03,48000.0,42.2755,42.2896,42.2755,42.2896,48000.0
2013-08-29 15:00:00,60.02,60.04,59.99,60.0,134400.0,42.2825,42.2966,42.2614,42.2685,134400.0
2013-08-29 15:05:00,60.0,60.01,59.98,60.01,141800.0,42.2685,42.2755,42.2544,42.2755,141800.0
2013-08-29 15:10:00,60.01,60.02,60.0,60.01,52900.0,42.2755,42.2825,42.2685,42.2755,52900.0
2013-08-29 15:15:00,60.01,60.06,60.01,60.03,81300.0,42.2755,42.3107,42.2755,42.2896,81300.0
2013-08-29 15:20:00,60.04,60.04,60.0,60.01,68000.0,42.2966,42.2966,42.2685,42.2755,68000.0
2013-08-29 15:25:00,60.01,60.01,59.93,59.94,132700.0,42.2755,42.2755,42.2191,42.2262,132700.0
2013-08-29 15:30:00,59.95,59.95,59.89,59.9,82600.0,42.2332,42.2332,42.191,42.198,82600.0
2013-08-29 15:35:00,59.91,59.95,59.9,59.93,124700.0,42.205,42.2332,42.198,42.2191,124700.0
2013-08-29 15:40:00,59.92,59.96,59.91,59.96,75900.0,42.2121,42.2403,42.205,42.2403,75900.0
2013-08-29 15:45:00,59.96,59.98,59.93,59.97,133300.0,42.2403,42.2544,42.2191,42.2473,133300.0
2013-08-29 15:50:00,59.97,59.97,59.94,59.96,150300.0,42.2473,42.2473,42.2262,42.2403,150300.0
2013-08-29 15:55:00,59.96,59.96,59.91,59.91,1720100.0,42.2403,42.2403,42.205,42.205,1720100.0
2013-08-30 09:30:00,59.61,59.63,59.59,59.61,322300.0,41.9937,42.0078,41.9796,41.9937,322300.0
2013-08-30 09:35:00,59.61,59.63,59.57,59.62,244000.0,41.9937,42.0078,41.9655,42.0008,244000.0
2013-08-30 09:40:00,59.62,59.63,59.56,59.56,160600.0,42.0008,42.0078,41.9585,41.9585,160600.0
2013-08-30 09:45:00,59.57,59.64,59.55,59.55,203500.0,41.9655,42.0148,41.9514,41.9514,203500.0
2013-08-30 09:50:00,59.55,59.63,59.55,59.61,277900.0,41.9514,42.0078,41.9514,41.9937,277900.0
2013-08-30 09:55:00,59.61,59.61,59.53,59.56,195000.0,41.9937,41.9937,41.9373,41.9585,195000.0
2013-08-30 10:00:00,59.55,59.55,59.41,59.42,210400.0,41.9514,41.9514,41.8528,41.8599,210400.0
2013-08-30 10:05:00,59.42,59.49,59.41,59.47,162700.0,41.8599,41.9092,41.8528,41.8951,162700.0
2013-08-30 10:10:00,59.47,59.47,59.42,59.42,109800.0,41.8951,41.8951,41.8599,41.8599,109800.0
2013-08-30 10:15:00,59.42,59.45,59.39,59.45,211600.0,41.8599,41.881,41.8387,41.881,211600.0
2013-08-30 10:20:00,59.44,59.5,59.44,59.48,162100.0,41.8739,41.9162,41.8739,41.9021,162100.0
2013-08-30 10:25:00,59.47,59.48,59.45,59.47,206800.0,41.8951,41.9021,41.881,41.8951,206800.0
2013-08-30 10:30:00,59.46,59.54,59.46,59.53,334600.0,41.888,41.9444,41.888,41.9373,334600.0
2013-08-30 10:35:00,59.52,59.52,59.46,59.47,255600.0,41.9303,41.9303,41.888,41.8951,255600.0
2013-08-30 10:40:00,59.47,59.48,59.4,59.41,364100.0,41.8951,41.9021,41.8458,41.8528,364100.0
2013-08-30 10:45:00,59.41,59.42,59.35,59.4,173500.0,41.8528,41.8599,41.8105,41.8458,173500.0
2013-08-30 10:50:00,59.39,59.39,59.35,59.37,279000.0,41.8387,41.8387,41.8105,41.8246,279000.0
2013-08-30 10:55:00,59.37,59.42,59.36,59.36,273300.0,41.8246,41.8599,41.8176,41.8176,273300.0
2013-08-30 11:00:00,59.36,59.42,59.35,59.42,305900.0,41.8176,41.8599,41.8105,41.8599,305900.0
2013-08-30 11:05:00,59.42,59.42,59.35,59.37,285000.0,41.8599,41.8599,41.8105,41.8246,285000.0
2013-08-30 11:10:00,59.37,59.45,59.37,59.44,310100.0,41.8246,41.881,41.8246,41.8739,310100.0
2013-08-30 11:15:00,59.43,59.44,59.41,59.43,263000.0,41.8669,41.8739,41.8528,41.8669,263000.0
2013-08-30 11:20:00,59.44,59.45,59.4,59.41,367800.0,41.8739,41.881,41.8458,41.8528,367800.0
2013-08-30 11:25:00,59.41,59.45,59.33,59.34,807300.0,41.8528,41.881,41.7965,41.8035,807300.0
2013-08-30 11:30:00,59.34,59.38,59.31,59.31,493400.0,41.8035,41.8317,41.7824,41.7824,493400.0
2013-08-30 11:35:00,59.3,59.32,59.27,59.28,213500.0,41.7753,41.7894,41.7542,41.7612,213500.0
2013-08-30 11:40:00,59.28,59.31,59.26,59.3,76300.0,41.7612,41.7824,41.7471,41.7753,76300.0
2013-08-30 11:45:00,59.3,59.34,59.3,59.33,152900.0,41.7753,41.8035,41.7753,41.7965,152900.0
2013-08-30 11:50:00,59.33,59.34,59.29,59.29,283600.0,41.7965,41.8035,41.7683,41.7683,283600.0
2013-08-30 11:55:00,59.29,59.29,59.25,59.26,451900.0,41.7683,41.7683,41.7401,41.7471,451900.0
2013-08-30 12:00:00,59.26,59.28,59.25,59.27,155700.0,41.7471,41.7612,41.7401,41.7542,155700.0
2013-08-30 12:05:00,59.28,59.3,59.27,59.29,65000.0,41.7612,41.7753,41.7542,41.7683,65000.0
2013-08-30 12:10:00,59.28,59.33,59.28,59.3,84200.0,41.7612,41.7965,41.7612,41.7753,84200.0
2013-08-30 12:15:00,59.3,59.34,59.3,59.33,58100.0,41.7753,41.8035,41.7753,41.7965,58100.0
2013-08-30 12:20:00,59.34,59.35,59.3,59.32,86900.0,41.8035,41.8105,41.7753,41.7894,86900.0
2013-08-30 12:25:00,59.32,59.35,59.3,59.33,61900.0,41.7894,41.8105,41.7753,41.7965,61900.0
2013-08-30 12:30:00,59.33,59.34,59.32,59.33,53300.0,41.7965,41.8035,41.7894,41.7965,53300.0
2013-08-30 12:35:00,59.33,59.34,59.31,59.33,66400.0,41.7965,41.8035,41.7824,41.7965,66400.0
2013-08-30 12:40:00,59.33,59.34,59.32,59.33,42400.0,41.7965,41.8035,41.7894,41.7965,42400.0
2013-08-30 12:45:00,59.34,59.35,59.32,59.33,58500.0,41.8035,41.8105,41.7894,41.7965,58500.0
2013-08-30 12:50:00,59.34,59.34,59.31,59.33,46900.0,41.8035,41.8035,41.7824,41.7965,46900.0
2013-08-30 12:55:00,59.32,59.36,59.31,59.33,66500.0,41.7894,41.8176,41.7824,41.7965,66500.0
2013-08-30 13:00:00,59.33,59.33,59.24,59.24,142600.0,41.7965,41.7965,41.733,41.733,142600.0
2013-08-30 13:05:00,59.24,59.26,59.19,59.2,93000.0,41.733,41.7471,41.6978,41.7049,93000.0
2013-08-30 13:10:00,59.2,59.3,59.2,59.29,193300.0,41.7049,41.7753,41.7049,41.7683,193300.0
2013-08-30 13:15:00,59.29,59.41,59.27,59.36,504300.0,41.7683,41.8528,41.7542,41.8176,504300.0
2013-08-30 13:20:00,59.36,59.37,59.32,59.35,43100.0,41.8176,41.8246,41.7894,41.8105,43100.0
2013-08-30 13:25:00,59.36,59.38,59.34,59.37,79100.0,41.8176,41.8317,41.8035,41.8246,79100.0
2013-08-30 13:30:00,59.38,59.38,59.34,59.34,56100.0,41.8317,41.8317,41.8035,41.8035,56100.0
2013-08-30 13:35:00,59.34,59.38,59.33,59.35,83600.0,41.8035,41.8317,41.7965,41.8105,83600.0
2013-08-30 13:40:00,59.35,59.37,59.34,59.36,106600.0,41.8105,41.8246,41.8035,41.8176,106600.0
2013-08-30 13:45:00,59.36,59.4,59.35,59.37,72700.0,41.8176,41.8458,41.8105,41.8246,72700.0
2013-08-30 13:50:00,59.38,59.39,59.35,59.36,78000.0,41.8317,41.8387,41.8105,41.8176,78000.0
2013-08-30 13:55:00,59.36,59.36,59.29,59.29,89200.0,41.8176,41.8176,41.7683,41.7683,89200.0
2013-08-30 14:00:00,59.3,59.31,59.27,59.31,54300.0,41.7753,41.7824,41.7542,41.7824,54300.0
2013-08-30 14:05:00,59.31,59.33,59.3,59.3,113200.0,41.7824,41.7965,41.7753,41.7753,113200.0
2013-08-30 14:10:00,59.31,59.32,59.3,59.32,49400.0,41.7824,41.7894,41.7753,41.7894,49400.0
2013-08-30 14:15:00,59.32,59.32,59.3,59.32,112800.0,41.7894,41.7894,41.7753,41.7894,112800.0
2013-08-30 14:20:00,59.32,59.33,59.29,59.3,298800.0,41.7894,41.7965,41.7683,41.7753,298800.0
2013-08-30 14:25:00,59.3,59.32,59.29,59.31,161200.0,41.7753,41.7894,41.7683,41.7824,161200.0
2013-08-30 14:30:00,59.3,59.35,59.3,59.35,141200.0,41.7753,41.8105,41.7753,41.8105,141200.0
2013-08-30 14:35:00,59.35,59.36,59.34,59.36,170300.0,41.8105,41.8176,41.8035,41.8176,170300.0
2013-08-30 14:40:00,59.36,59.36,59.32,59.34,194700.0,41.8176,41.8176,41.7894,41.8035,194700.0
2013-08-30 14:45:00,59.34,59.36,59.32,59.35,214700.0,41.8035,41.8176,41.7894,41.8105,214700.0
2013-08-30 14:50:00,59.36,59.37,59.32,59.35,222400.0,41.8176,41.8246,41.7894,41.8105,222400.0
2013-08-30 14:55:00,59.35,59.36,59.33,59.34,189400.0,41.8105,41.8176,41.7965,41.8035,189400.0
2013-08-30 15:00:00,59.34,59.35,59.31,59.35,253400.0,41.8035,41.8105,41.7824,41.8105,253400.0
2013-08-30 15:05:00,59.34,59.35,59.29,59.3,162000.0,41.8035,41.8105,41.7683,41.7753,162000.0
2013-08-30 15:10:00,59.3,59.34,59.29,59.34,398700.0,41.7753,41.8035,41.7683,41.8035,398700.0
2013-08-30 15:15:00,59.34,59.35,59.31,59.33,195300.0,41.8035,41.8105,41.7824,41.7965,195300.0
2013-08-30 15:20:00,59.33,59.34,59.31,59.34,191200.0,41.7965,41.8035,41.7824,41.8035,191200.0
2013-08-30 15:25:00,59.33,59.34,59.31,59.32,289400.0,41.7965,41.8035,41.7824,41.7894,289400.0
2013-08-30 15:30:00,59.32,59.33,59.27,59.3,226900.0,41.7894,41.7965,41.7542,41.7753,226900.0
2013-08-30 15:35:00,59.3,59.3,59.28,59.29,204300.0,41.7753,41.7753,41.7612,41.7683,204300.0
2013-08-30 15:40:00,59.29,59.3,59.25,59.26,283100.0,41.7683,41.7753,41.7401,41.7471,283100.0
2013-08-30 15:45:00,59.26,59.27,59.24,59.24,557900.0,41.7471,41.7542,41.733,41.733,557900.0
2013-08-30 15:50:00,59.24,59.25,59.16,59.16,1145300.0,41.733,41.7401,41.6767,41.6767,1145300.0
2013-08-30 15:55:00,59.17,59.25,59.16,59.22,2446600.0,41.6837,41.7401,41.6767,41.719,2446600.0
2013-09-03 09:30:00,60.52,60.6,60.47,60.54,584200.0,42.6348,42.6911,42.5996,42.6489,584200.0
2013-09-03 09:35:00,60.54,60.59,60.53,60.54,420500.0,42.6489,42.6841,42.6418,42.6489,420500.0
2013-09-03 09:40:00,60.54,60.58,60.5,60.5,428000.0,42.6489,42.677,42.6207,42.6207,428000.0
2013-09-03 09:45:00,60.51,60.52,60.46,60.47,615300.0,42.6277,42.6348,42.5925,42.5996,615300.0
2013-09-03 09:50:00,60.47,60.49,60.43,60.46,375600.0,42.5996,42.6136,42.5714,42.5925,375600.0
2013-09-03 09:55:00,60.44,60.5,60.44,60.48,224100.0,42.5784,42.6207,42.5784,42.6066,224100.0
2013-09-03 10:00:00,60.48,60.48,60.38,60.41,479200.0,42.6066,42.6066,42.5362,42.5573,479200.0
2013-09-03 10:05:00,60.41,60.47,60.4,60.46,308100.0,42.5573,42.5996,42.5502,42.5925,308100.0
2013-09-03 10:10:00,60.46,60.54,60.46,60.53,162800.0,42.5925,42.6489,42.5925,42.6418,162800.0
2013-09-03 10:15:00,60.52,60.53,60.44,60.44,186300.0,42.6348,42.6418,42.5784,42.5784,186300.0
2013-09-03 10:20:00,60.44,60.45,60.39,60.42,172000.0,42.5784,42.5855,42.5432,42.5643,172000.0
2013-09-03 10:25:00,60.42,60.45,60.4,60.42,193900.0,42.5643,42.5855,42.5502,42.5643,193900.0
2013-09-03 10:30:00,60.42,60.44,60.39,60.44,129400.0,42.5643,42.5784,42.5432,42.5784,129400.0
2013-09-03 10:35:00,60.43,60.46,60.42,60.46,196300.0,42.5714,42.5925,42.5643,42.5925,196300.0
2013-09-03 10:40:00,60.46,60.49,60.44,60.48,271900.0,42.5925,42.6136,42.5784,42.6066,271900.0
2013-09-03 10:45:00,60.48,60.5,60.47,60.48,106800.0,42.6066,42.6207,42.5996,42.6066,106800.0
2013-09-03 10:50:00,60.47,60.48,60.41,60.43,131200.0,42.5996,42.6066,42.5573,42.5714,131200.0
2013-09-03 10:55:00,60.43,60.45,60.39,60.39,94700.0,42.5714,42.5855,42.5432,42.5432,94700.0
2013-09-03 11:00:00,60.4,60.45,60.39,60.42,222100.0,42.5502,42.5855,42.5432,42.5643,222100.0
2013-09-03 11:05:00,60.42,60.46,60.41,60.45,160000.0,42.5643,42.5925,42.5573,42.5855,160000.0
2013-09-03 11:10:00,60.45,60.47,60.44,60.46,115600.0,42.5855,42.5996,42.5784,42.5925,115600.0
2013-09-03 11:15:00,60.47,60.47,60.39,60.39,253600.0,42.5996,42.5996,42.5432,42.5432,253600.0
2013-09-03 11:20:00,60.38,60.38,60.27,60.31,319500.0,42.5362,42.5362,42.4587,42.4868,319500.0
2013-09-03 11:25:00,60.32,60.34,60.2,60.23,461600.0,42.4939,42.508,42.4093,42.4305,461600.0
2013-09-03 11:30:00,60.22,60.24,60.16,60.24,476300.0,42.4234,42.4375,42.3812,42.4375,476300.0
2013-09-03 11:35:00,60.24,60.26,60.19,60.22,923600.0,42.4375,42.4516,42.4023,42.4234,923600.0
2013-09-03 11:40:00,60.22,60.3,60.22,60.28,374700.0,42.4234,42.4798,42.4234,42.4657,374700.0
2013-09-03 11:45:00,60.28,60.28,60.2,60.28,606300.0,42.4657,42.4657,42.4093,42.4657,606300.0
2013-09-03 11:50:00,60.29,60.29,60.25,60.26,123300.0,42.4727,42.4727,42.4446,42.4516,123300.0
2013-09-03 11:55:00,60.26,60.26,60.24,60.26,208200.0,42.4516,42.4516,42.4375,42.4516,208200.0
2013-09-03 12:00:00,60.25,60.28,60.23,60.24,252500.0,42.4446,42.4657,42.4305,42.4375,252500.0
2013-09-03 12:05:00,60.24,60.29,60.23,60.29,160400.0,42.4375,42.4727,42.4305,42.4727,160400.0
2013-09-03 12:10:00,60.28,60.29,60.26,60.27,283500.0,42.4657,42.4727,42.4516,42.4587,283500.0
2013-09-03 12:15:00,60.27,60.28,60.22,60.23,292700.0,42.4587,42.4657,42.4234,42.4305,292700.0
2013-09-03 12:20:00,60.23,60.26,60.21,60.25,105500.0,42.4305,42.4516,42.4164,42.4446,105500.0
2013-09-03 12:25:00,60.25,60.25,60.22,60.23,95700.0,42.4446,42.4446,42.4234,42.4305,95700.0
2013-09-03 12:30:00,60.23,60.25,60.22,60.24,81300.0,42.4305,42.4446,42.4234,42.4375,81300.0
2013-09-03 12:35:00,60.23,60.24,60.22,60.23,26300.0,42.4305,42.4375,42.4234,42.4305,26300.0
2013-09-03 12:40:00,60.23,60.24,60.2,60.22,46500.0,42.4305,42.4375,42.4093,42.4234,46500.0
2013-09-03 12:45:00,60.21,60.22,60.13,60.15,187300.0,42.4164,42.4234,42.36,42.3741,187300.0
2013-09-03 12:50:00,60.14,60.16,60.13,60.13,75600.0,42.3671,42.3812,42.36,42.36,75600.0
2013-09-03 12:55:00,60.12,60.14,60.1,60.1,69900.0,42.353,42.3671,42.3389,42.3389,69900.0
2013-09-03 13:00:00,60.1,60.1,60.06,60.06,52000.0,42.3389,42.3389,42.3107,42.3107,52000.0
2013-09-03 13:05:00,60.07,60.1,60.06,60.09,110400.0,42.3178,42.3389,42.3107,42.3319,110400.0
2013-09-03 13:10:00,60.09,60.11,60.09,60.11,59500.0,42.3319,42.3459,42.3319,42.3459,59500.0
2013-09-03 13:15:00,60.1,60.11,60.07,60.07,191900.0,42.3389,42.3459,42.3178,42.3178,191900.0
2013-09-03 13:20:00,60.07,60.08,60.04,60.05,138900.0,42.3178,42.3248,42.2966,42.3037,138900.0
2013-09-03 13:25:00,60.06,60.09,60.06,60.09,88300.0,42.3107,42.3319,42.3107,42.3319,88300.0
2013-09-03 13:30:00,60.09,60.1,60.07,60.1,104000.0,42.3319,42.3389,42.3178,42.3389,104000.0
2013-09-03 13:35:00,60.1,60.14,60.1,60.13,159800.0,42.3389,42.3671,42.3389,42.36,159800.0
2013-09-03 13:40:00,60.13,60.14,60.12,60.13,95200.0,42.36,42.3671,42.353,42.36,95200.0
2013-09-03 13:45:00,60.12,60.13,60.08,60.09,79400.0,42.353,42.36,42.3248,42.3319,79400.0
2013-09-03 13:50:00,60.09,60.14,60.09,60.12,50700.0,42.3319,42.3671,42.3319,42.353,50700.0
2013-09-03 13:55:00,60.12,60.14,60.09,60.11,99100.0,42.353,42.3671,42.3319,42.3459,99100.0
2013-09-03 14:00:00,60.11,60.14,60.11,60.13,66000.0,42.3459,42.3671,42.3459,42.36,66000.0
2013-09-03 14:05:00,60.13,60.14,60.11,60.13,61900.0,42.36,42.3671,42.3459,42.36,61900.0
2013-09-03 14:10:00,60.14,60.2,60.14,60.19,52700.0,42.3671,42.4093,42.3671,42.4023,52700.0
2013-09-03 14:15:00,60.2,60.21,60.19,60.21,49800.0,42.4093,42.4164,42.4023,42.4164,49800.0
2013-09-03 14:20:00,60.21,60.22,60.14,60.17,120300.0,42.4164,42.4234,42.3671,42.3882,120300.0
2013-09-03 14:25:00,60.17,60.18,60.11,60.18,124800.0,42.3882,42.3953,42.3459,42.3953,124800.0
2013-09-03 14:30:00,60.18,60.21,60.16,60.19,110800.0,42.3953,42.4164,42.3812,42.4023,110800.0
2013-09-03 14:35:00,60.18,60.19,60.15,60.19,99900.0,42.3953,42.4023,42.3741,42.4023,99900.0
2013-09-03 14:40:00,60.18,60.19,60.13,60.14,82400.0,42.3953,42.4023,42.36,42.3671,82400.0
2013-09-03 14:45:00,60.14,60.19,60.13,60.17,39500.0,42.3671,42.4023,42.36,42.3882,39500.0
2013-09-03 14:50:00,60.17,60.21,60.14,60.2,100600.0,42.3882,42.4164,42.3671,42.4093,100600.0
2013-09-03 14:55:00,60.21,60.25,60.19,60.25,72500.0,42.4164,42.4446,42.4023,42.4446,72500.0
2013-09-03 15:00:00,60.25,60.28,60.22,60.26,235600.0,42.4446,42.4657,42.4234,42.4516,235600.0
2013-09-03 15:05:00,60.27,60.31,60.26,60.28,98400.0,42.4587,42.4868,42.4516,42.4657,98400.0
2013-09-03 15:10:00,60.29,60.32,60.28,60.28,89900.0,42.4727,42.4939,42.4657,42.4657,89900.0
2013-09-03 15:15:00,60.29,60.31,60.27,60.28,62400.0,42.4727,42.4868,42.4587,42.4657,62400.0
2013-09-03 15:20:00,60.27,60.29,60.26,60.27,89500.0,42.4587,42.4727,42.4516,42.4587,89500.0
2013-09-03 15:25:00,60.26,60.28,60.25,60.27,71900.0,42.4516,42.4657,42.4446,42.4587,71900.0
2013-09-03 15:30:00,60.27,60.3,60.26,60.28,124800.0,42.4587,42.4798,42.4516,42.4657,124800.0
2013-09-03 15:35:00,60.28,60.29,60.23,60.28,357600.0,42.4657,42.4727,42.4305,42.4657,357600.0
2013-09-03 15:40:00,60.29,60.3,60.25,60.29,245200.0,42.4727,42.4798,42.4446,42.4727,245200.0
2013-09-03 15:45:00,60.29,60.29,60.22,60.24,278900.0,42.4727,42.4727,42.4234,42.4375,278900.0
2013-09-03 15:50:00,60.23,60.28,60.23,60.28,410800.0,42.4305,42.4657,42.4305,42.4657,410800.0
2013-09-03 15:55:00,60.28,60.32,60.27,60.31,2077900.0,42.4657,42.4939,42.4587,42.4868,2077900.0
2013-09-04 09:30:00,60.21,60.25,60.19,60.21,300200.0,42.4164,42.4446,42.4023,42.4164,300200.0
2013-09-04 09:35:00,60.21,60.21,60.15,60.2,217400.0,42.4164,42.4164,42.3741,42.4093,217400.0
2013-09-04 09:40:00,60.2,60.32,60.19,60.32,140600.0,42.4093,42.4939,42.4023,42.4939,140600.0
2013-09-04 09:45:00,60.31,60.37,60.31,60.36,176500.0,42.4868,42.5291,42.4868,42.5221,176500.0
2013-09-04 09:50:00,60.36,60.43,60.36,60.42,167600.0,42.5221,42.5714,42.5221,42.5643,167600.0
2013-09-04 09:55:00,60.42,60.42,60.38,60.4,88600.0,42.5643,42.5643,42.5362,42.5502,88600.0
2013-09-04 10:00:00,60.4,60.47,60.4,60.45,183900.0,42.5502,42.5996,42.5502,42.5855,183900.0
2013-09-04 10:05:00,60.45,60.51,60.43,60.49,224600.0,42.5855,42.6277,42.5714,42.6136,224600.0
2013-09-04 10:10:00,60.48,60.54,60.48,60.53,148400.0,42.6066,42.6489,42.6066,42.6418,148400.0
2013-09-04 10:15:00,60.53,60.57,60.52,60.53,239000.0,42.6418,42.67,42.6348,42.6418,239000.0
2013-09-04 10:20:00,60.53,60.57,60.53,60.56,145400.0,42.6418,42.67,42.6418,42.663,145400.0
2013-09-04 10:25:00,60.55,60.57,60.53,60.56,209100.0,42.6559,42.67,42.6418,42.663,209100.0
2013-09-04 10:30:00,60.55,60.56,60.52,60.54,114800.0,42.6559,42.663,42.6348,42.6489,114800.0
2013-09-04 10:35:00,60.53,60.56,60.52,60.56,54500.0,42.6418,42.663,42.6348,42.663,54500.0
2013-09-04 10:40:00,60.56,60.59,60.55,60.57,102000.0,42.663,42.6841,42.6559,42.67,102000.0
2013-09-04 10:45:00,60.58,60.61,60.56,60.6,179900.0,42.677,42.6982,42.663,42.6911,179900.0
2013-09-04 10:50:00,60.6,60.71,60.6,60.7,165100.0,42.6911,42.7686,42.6911,42.7616,165100.0
2013-09-04 10:55:00,60.7,60.73,60.68,60.7,152100.0,42.7616,42.7827,42.7475,42.7616,152100.0
2013-09-04 11:00:00,60.7,60.75,60.69,60.75,87200.0,42.7616,42.7968,42.7545,42.7968,87200.0
2013-09-04 11:05:00,60.74,60.78,60.74,60.76,144600.0,42.7898,42.8179,42.7898,42.8039,144600.0
2013-09-04 11:10:00,60.76,60.77,60.71,60.71,62300.0,42.8039,42.8109,42.7686,42.7686,62300.0
2013-09-04 11:15:00,60.71,60.73,60.7,60.73,87700.0,42.7686,42.7827,42.7616,42.7827,87700.0
2013-09-04 11:20:00,60.73,60.74,60.71,60.72,324300.0,42.7827,42.7898,42.7686,42.7757,324300.0
2013-09-04 11:25:00,60.72,60.77,60.72,60.77,447200.0,42.7757,42.8109,42.7757,42.8109,447200.0
2013-09-04 11:30:00,60.77,60.83,60.77,60.81,449400.0,42.8109,42.8532,42.8109,42.8391,449400.0
2013-09-04 11:35:00,60.81,60.82,60.79,60.8,590900.0,42.8391,42.8461,42.825,42.832,590900.0
2013-09-04 11:40:00,60.8,60.85,60.8,60.84,138200.0,42.832,42.8673,42.832,42.8602,138200.0
2013-09-04 11:45:00,60.84,60.85,60.83,60.83,128400.0,42.8602,42.8673,42.8532,42.8532,128400.0
2013-09-04 11:50:00,60.83,60.9,60.82,60.9,74200.0,42.8532,42.9025,42.8461,42.9025,74200.0
2013-09-04 11:55:00,60.91,60.92,60.9,60.91,57100.0,42.9095,42.9166,42.9025,42.9095,57100.0
2013-09-04 12:00:00,60.92,60.92,60.89,60.89,41600.0,42.9166,42.9166,42.8954,42.8954,41600.0
2013-09-04 12:05:00,60.9,60.93,60.89,60.91,63500.0,42.9025,42.9236,42.8954,42.9095,63500.0
2013-09-04 12:10:00,60.92,60.94,60.92,60.92,33900.0,42.9166,42.9307,42.9166,42.9166,33900.0
2013-09-04 12:15:00,60.91,60.92,60.88,60.89,42200.0,42.9095,42.9166,42.8884,42.8954,42200.0
2013-09-04 12:20:00,60.89,60.89,60.86,60.88,92300.0,42.8954,42.8954,42.8743,42.8884,92300.0
2013-09-04 12:25:00,60.88,60.9,60.88,60.89,89800.0,42.8884,42.9025,42.8884,42.8954,89800.0
2013-09-04 12:30:00,60.88,60.89,60.87,60.88,89600.0,42.8884,42.8954,42.8813,42.8884,89600.0
2013-09-04 12:35:00,60.87,60.9,60.87,60.89,103100.0,42.8813,42.9025,42.8813,42.8954,103100.0
2013-09-04 12:40:00,60.9,60.9,60.85,60.86,23500.0,42.9025,42.9025,42.8673,42.8743,23500.0
2013-09-04 12:45:00,60.86,60.88,60.85,60.88,56400.0,42.8743,42.8884,42.8673,42.8884,56400.0
2013-09-04 12:50:00,60.88,60.88,60.85,60.85,68000.0,42.8884,42.8884,42.8673,42.8673,68000.0
2013-09-04 12:55:00,60.85,60.86,60.84,60.84,14100.0,42.8673,42.8743,42.8602,42.8602,14100.0
2013-09-04 13:00:00,60.84,60.86,60.84,60.86,40900.0,42.8602,42.8743,42.8602,42.8743,40900.0
2013-09-04 13:05:00,60.85,60.86,60.84,60.85,15000.0,42.8673,42.8743,42.8602,42.8673,15000.0
2013-09-04 13:10:00,60.86,60.86,60.84,60.85,22600.0,42.8743,42.8743,42.8602,42.8673,22600.0
2013-09-04 13:15:00,60.84,60.87,60.84,60.87,35300.0,42.8602,42.8813,42.8602,42.8813,35300.0
2013-09-04 13:20:00,60.87,60.88,60.85,60.87,46900.0,42.8813,42.8884,42.8673,42.8813,46900.0
2013-09-04 13:25:00,60.86,60.88,60.85,60.86,47400.0,42.8743,42.8884,42.8673,42.8743,47400.0
2013-09-04 13:30:00,60.87,60.87,60.84,60.85,120400.0,42.8813,42.8813,42.8602,42.8673,120400.0
2013-09-04 13:35:00,60.86,60.87,60.85,60.85,21900.0,42.8743,42.8813,42.8673,42.8673,21900.0
2013-09-04 13:40:00,60.86,60.86,60.84,60.86,42100.0,42.8743,42.8743,42.8602,42.8743,42100.0
2013-09-04 13:45:00,60.86,60.86,60.83,60.84,28100.0,42.8743,42.8743,42.8532,42.8602,28100.0
2013-09-04 13:50:00,60.84,60.84,60.8,60.83,35700.0,42.8602,42.8602,42.832,42.8532,35700.0
2013-09-04 13:55:00,60.83,60.84,60.82,60.84,47300.0,42.8532,42.8602,42.8461,42.8602,47300.0
2013-09-04 14:00:00,60.84,60.87,60.82,60.86,62600.0,42.8602,42.8813,42.8461,42.8743,62600.0
2013-09-04 14:05:00,60.87,60.88,60.84,60.85,73600.0,42.8813,42.8884,42.8602,42.8673,73600.0
2013-09-04 14:10:00,60.85,60.86,60.84,60.86,55100.0,42.8673,42.8743,42.8602,42.8743,55100.0
2013-09-04 14:15:00,60.86,60.87,60.84,60.87,90400.0,42.8743,42.8813,42.8602,42.8813,90400.0
2013-09-04 14:20:00,60.87,60.88,60.85,60.86,71900.0,42.8813,42.8884,42.8673,42.8743,71900.0
2013-09-04 14:25:00,60.87,60.87,60.85,60.86,71400.0,42.8813,42.8813,42.8673,42.8743,71400.0
2013-09-04 14:30:00,60.85,60.87,60.84,60.86,60600.0,42.8673,42.8813,42.8602,42.8743,60600.0
2013-09-04 14:35:00,60.85,60.86,60.84,60.84,29900.0,42.8673,42.8743,42.8602,42.8602,29900.0
2013-09-04 14:40:00,60.84,60.86,60.83,60.86,113800.0,42.8602,42.8743,42.8532,42.8743,113800.0
2013-09-04 14:45:00,60.86,60.86,60.83,60.84,44900.0,42.8743,42.8743,42.8532,42.8602,44900.0
2013-09-04 14:50:00,60.83,60.84,60.81,60.83,95600.0,42.8532,42.8602,42.8391,42.8532,95600.0
2013-09-04 14:55:00,60.82,60.86,60.82,60.84,213100.0,42.8461,42.8743,42.8461,42.8602,213100.0
2013-09-04 15:00:00,60.83,60.84,60.82,60.82,51600.0,42.8532,42.8602,42.8461,42.8461,51600.0
2013-09-04 15:05:00,60.82,60.82,60.8,60.82,81600.0,42.8461,42.8461,42.832,42.8461,81600.0
2013-09-04 15:10:00,60.82,60.84,60.81,60.83,77900.0,42.8461,42.8602,42.8391,42.8532,77900.0
2013-09-04 15:15:00,60.82,60.85,60.81,60.85,42000.0,42.8461,42.8673,42.8391,42.8673,42000.0
2013-09-04 15:20:00,60.84,60.85,60.77,60.79,118800.0,42.8602,42.8673,42.8109,42.825,118800.0
2013-09-04 15:25:00,60.79,60.81,60.76,60.78,126500.0,42.825,42.8391,42.8039,42.8179,126500.0
2013-09-04 15:30:00,60.79,60.8,60.74,60.76,131300.0,42.825,42.832,42.7898,42.8039,131300.0
2013-09-04 15:35:00,60.76,60.77,60.72,60.75,88300.0,42.8039,42.8109,42.7757,42.7968,88300.0
2013-09-04 15:40:00,60.75,60.8,60.74,60.8,86400.0,42.7968,42.832,42.7898,42.832,86400.0
2013-09-04 15:45:00,60.8,60.83,60.8,60.82,214300.0,42.832,42.8532,42.832,42.8461,214300.0
2013-09-04 15:50:00,60.81,60.82,60.8,60.82,366800.0,42.8391,42.8461,42.832,42.8461,366800.0
2013-09-04 15:55:00,60.82,60.85,60.8,60.85,1086200.0,42.8461,42.8673,42.832,42.8673,1086200.0
2013-09-05 09:30:00,60.59,60.75,60.59,60.75,363900.0,42.6841,42.7968,42.6841,42.7968,363900.0
2013-09-05 09:35:00,60.75,60.8,60.74,60.79,139600.0,42.7968,42.832,42.7898,42.825,139600.0
2013-09-05 09:40:00,60.79,60.8,60.76,60.79,150100.0,42.825,42.832,42.8039,42.825,150100.0
2013-09-05 09:45:00,60.8,60.86,60.8,60.85,321700.0,42.832,42.8743,42.832,42.8673,321700.0
2013-09-05 09:50:00,60.84,60.85,60.78,60.8,144300.0,42.8602,42.8673,42.8179,42.832,144300.0
2013-09-05 09:55:00,60.8,60.82,60.79,60.79,130900.0,42.832,42.8461,42.825,42.825,130900.0
2013-09-05 10:00:00,60.8,60.81,60.73,60.75,167000.0,42.832,42.8391,42.7827,42.7968,167000.0
2013-09-05 10:05:00,60.74,60.75,60.72,60.73,88100.0,42.7898,42.7968,42.7757,42.7827,88100.0
2013-09-05 10:10:00,60.73,60.74,60.69,60.74,153000.0,42.7827,42.7898,42.7545,42.7898,153000.0
2013-09-05 10:15:00,60.73,60.75,60.72,60.74,155000.0,42.7827,42.7968,42.7757,42.7898,155000.0
2013-09-05 10:20:00,60.75,60.75,60.69,60.72,255100.0,42.7968,42.7968,42.7545,42.7757,255100.0
2013-09-05 10:25:00,60.72,60.72,60.69,60.69,312000.0,42.7757,42.7757,42.7545,42.7545,312000.0
2013-09-05 10:30:00,60.69,60.7,60.62,60.63,259100.0,42.7545,42.7616,42.7052,42.7123,259100.0
2013-09-05 10:35:00,60.63,60.64,60.6,60.61,139300.0,42.7123,42.7193,42.6911,42.6982,139300.0
2013-09-05 10:40:00,60.62,60.63,60.59,60.6,167600.0,42.7052,42.7123,42.6841,42.6911,167600.0
2013-09-05 10:45:00,60.61,60.62,60.58,60.61,212500.0,42.6982,42.7052,42.677,42.6982,212500.0
2013-09-05 10:50:00,60.61,60.67,60.61,60.67,268900.0,42.6982,42.7404,42.6982,42.7404,268900.0
2013-09-05 10:55:00,60.67,60.67,60.6,60.6,187700.0,42.7404,42.7404,42.6911,42.6911,187700.0
2013-09-05 11:00:00,60.6,60.67,60.6,60.65,129700.0,42.6911,42.7404,42.6911,42.7264,129700.0
2013-09-05 11:05:00,60.65,60.68,60.61,60.68,128100.0,42.7264,42.7475,42.6982,42.7475,128100.0
2013-09-05 11:10:00,60.68,60.7,60.67,60.68,67000.0,42.7475,42.7616,42.7404,42.7475,67000.0
2013-09-05 11:15:00,60.68,60.71,60.67,60.68,116300.0,42.7475,42.7686,42.7404,42.7475,116300.0
2013-09-05 11:20:00,60.68,60.69,60.64,60.66,153400.0,42.7475,42.7545,42.7193,42.7334,153400.0
2013-09-05 11:25:00,60.66,60.67,60.62,60.64,668500.0,42.7334,42.7404,42.7052,42.7193,668500.0
2013-09-05 11:30:00,60.64,60.76,60.64,60.75,277700.0,42.7193,42.8039,42.7193,42.7968,277700.0
2013-09-05 11:35:00,60.75,60.78,60.73,60.75,67200.0,42.7968,42.8179,42.7827,42.7968,67200.0
2013-09-05 11:40:00,60.75,60.78,60.74,60.77,59800.0,42.7968,42.8179,42.7898,42.8109,59800.0
2013-09-05 11:45:00,60.77,60.79,60.76,60.79,127100.0,42.8109,42.825,42.8039,42.825,127100.0
2013-09-05 11:50:00,60.79,60.79,60.77,60.78,562800.0,42.825,42.825,42.8109,42.8179,562800.0
2013-09-05 11:55:00,60.78,60.78,60.76,60.77,148400.0,42.8179,42.8179,42.8039,42.8109,148400.0
2013-09-05 12:00:00,60.76,60.77,60.75,60.76,157500.0,42.8039,42.8109,42.7968,42.8039,157500.0
2013-09-05 12:05:00,60.76,60.76,60.75,60.76,48000.0,42.8039,42.8039,42.7968,42.8039,48000.0
2013-09-05 12:10:00,60.76,60.77,60.74,60.75,36300.0,42.8039,42.8109,42.7898,42.7968,36300.0
2013-09-05 12:15:00,60.75,60.76,60.74,60.76,33200.0,42.7968,42.8039,42.7898,42.8039,33200.0
2013-09-05 12:20:00,60.76,60.79,60.76,60.76,29900.0,42.8039,42.825,42.8039,42.8039,29900.0
2013-09-05 12:25:00,60.76,60.77,60.75,60.77,43700.0,42.8039,42.8109,42.7968,42.8109,43700.0
2013-09-05 12:30:00,60.77,60.77,60.75,60.76,37500.0,42.8109,42.8109,42.7968,42.8039,37500.0
2013-09-05 12:35:00,60.76,60.77,60.75,60.76,10600.0,42.8039,42.8109,42.7968,42.8039,10600.0
2013-09-05 12:40:00,60.76,60.78,60.75,60.77,27700.0,42.8039,42.8179,42.7968,42.8109,27700.0
2013-09-05 12:45:00,60.78,60.79,60.78,60.79,14600.0,42.8179,42.825,42.8179,42.825,14600.0
2013-09-05 12:50:00,60.79,60.8,60.78,60.8,56100.0,42.825,42.832,42.8179,42.832,56100.0
2013-09-05 12:55:00,60.79,60.8,60.78,60.78,40800.0,42.825,42.832,42.8179,42.8179,40800.0
2013-09-05 13:00:00,60.78,60.79,60.76,60.76,174900.0,42.8179,42.825,42.8039,42.8039,174900.0
2013-09-05 13:05:00,60.77,60.77,60.76,60.77,18800.0,42.8109,42.8109,42.8039,42.8109,18800.0
2013-09-05 13:10:00,60.77,60.77,60.73,60.75,85700.0,42.8109,42.8109,42.7827,42.7968,85700.0
2013-09-05 13:15:00,60.74,60.74,60.72,60.73,46200.0,42.7898,42.7898,42.7757,42.7827,46200.0
2013-09-05 13:20:00,60.73,60.76,60.73,60.75,56600.0,42.7827,42.8039,42.7827,42.7968,56600.0
2013-09-05 13:25:00,60.75,60.77,60.75,60.76,20500.0,42.7968,42.8109,42.7968,42.8039,20500.0
2013-09-05 13:30:00,60.77,60.77,60.76,60.77,12600.0,42.8109,42.8109,42.8039,42.8109,12600.0
2013-09-05 13:35:00,60.76,60.78,60.76,60.78,36800.0,42.8039,42.8179,42.8039,42.8179,36800.0
2013-09-05 13:40:00,60.77,60.8,60.77,60.8,56500.0,42.8109,42.832,42.8109,42.832,56500.0
2013-09-05 13:45:00,60.79,60.81,60.79,60.8,37700.0,42.825,42.8391,42.825,42.832,37700.0
2013-09-05 13:50:00,60.8,60.81,60.77,60.77,48500.0,42.832,42.8391,42.8109,42.8109,48500.0
2013-09-05 13:55:00,60.77,60.77,60.74,60.75,39400.0,42.8109,42.8109,42.7898,42.7968,39400.0
2013-09-05 14:00:00,60.74,60.77,60.73,60.76,22700.0,42.7898,42.8109,42.7827,42.8039,22700.0
2013-09-05 14:05:00,60.77,60.78,60.76,60.78,36400.0,42.8109,42.8179,42.8039,42.8179,36400.0
2013-09-05 14:10:00,60.78,60.79,60.77,60.79,35600.0,42.8179,42.825,42.8109,42.825,35600.0
2013-09-05 14:15:00,60.79,60.8,60.79,60.79,46500.0,42.825,42.832,42.825,42.825,46500.0
2013-09-05 14:20:00,60.79,60.8,60.77,60.78,43000.0,42.825,42.832,42.8109,42.8179,43000.0
2013-09-05 14:25:00,60.77,60.79,60.76,60.79,55100.0,42.8109,42.825,42.8039,42.825,55100.0
2013-09-05 14:30:00,60.79,60.8,60.79,60.79,28400.0,42.825,42.832,42.825,42.825,28400.0
2013-09-05 14:35:00,60.8,60.8,60.78,60.8,22100.0,42.832,42.832,42.8179,42.832,22100.0
2013-09-05 14:40:00,60.8,60.81,60.79,60.79,38800.0,42.832,42.8391,42.825,42.825,38800.0
2013-09-05 14:45:00,60.8,60.81,60.79,60.8,41600.0,42.832,42.8391,42.825,42.832,41600.0
2013-09-05 14:50:00,60.8,60.84,60.8,60.83,89800.0,42.832,42.8602,42.832,42.8532,89800.0
2013-09-05 14:55:00,60.82,60.82,60.8,60.81,105400.0,42.8461,42.8461,42.832,42.8391,105400.0
2013-09-05 15:00:00,60.81,60.82,60.8,60.82,21100.0,42.8391,42.8461,42.832,42.8461,21100.0
2013-09-05 15:05:00,60.81,60.83,60.8,60.8,133200.0,42.8391,42.8532,42.832,42.832,133200.0
2013-09-05 15:10:00,60.8,60.82,60.8,60.8,53900.0,42.832,42.8461,42.832,42.832,53900.0
2013-09-05 15:15:00,60.81,60.82,60.8,60.82,82800.0,42.8391,42.8461,42.832,42.8461,82800.0
2013-09-05 15:20:00,60.82,60.82,60.78,60.8,92100.0,42.8461,42.8461,42.8179,42.832,92100.0
2013-09-05 15:25:00,60.8,60.8,60.79,60.8,16600.0,42.832,42.832,42.825,42.832,16600.0
2013-09-05 15:30:00,60.8,60.8,60.78,60.79,117400.0,42.832,42.832,42.8179,42.825,117400.0
2013-09-05 15:35:00,60.79,60.8,60.78,60.79,109300.0,42.825,42.832,42.8179,42.825,109300.0
2013-09-05 15:40:00,60.78,60.8,60.78,60.78,57300.0,42.8179,42.832,42.8179,42.8179,57300.0
2013-09-05 15:45:00,60.79,60.79,60.77,60.78,81300.0,42.825,42.825,42.8109,42.8179,81300.0
2013-09-05 15:50:00,60.78,60.8,60.78,60.8,168300.0,42.8179,42.832,42.8179,42.832,168300.0
2013-09-05 15:55:00,60.8,60.81,60.79,60.8,935400.0,42.832,42.8391,42.825,42.832,935400.0
2013-09-06 09:30:00,61.06,61.1,61.02,61.09,193000.0,43.0152,43.0434,42.987,43.0363,193000.0
2013-09-06 09:35:00,61.09,61.14,61.01,61.01,208000.0,43.0363,43.0716,42.98,42.98,208000.0
2013-09-06 09:40:00,61.0,61.0,60.77,60.83,468400.0,42.9729,42.9729,42.8109,42.8532,468400.0
2013-09-06 09:45:00,60.83,60.83,60.65,60.8,585700.0,42.8532,42.8532,42.7264,42.832,585700.0
2013-09-06 09:50:00,60.8,60.84,60.74,60.82,280000.0,42.832,42.8602,42.7898,42.8461,280000.0
2013-09-06 09:55:00,60.81,60.83,60.75,60.82,263600.0,42.8391,42.8532,42.7968,42.8461,263600.0
2013-09-06 10:00:00,60.82,60.83,60.65,60.69,496100.0,42.8461,42.8532,42.7264,42.7545,496100.0
2013-09-06 10:05:00,60.69,60.79,60.65,60.77,399000.0,42.7545,42.825,42.7264,42.8109,399000.0
2013-09-06 10:10:00,60.77,60.83,60.72,60.74,315000.0,42.8109,42.8532,42.7757,42.7898,315000.0
2013-09-06 10:15:00,60.74,60.85,60.74,60.8,1447800.0,42.7898,42.8673,42.7898,42.832,1447800.0
2013-09-06 10:20:00,60.8,60.86,60.8,60.81,493900.0,42.832,42.8743,42.832,42.8391,493900.0
2013-09-06 10:25:00,60.81,60.92,60.8,60.91,108900.0,42.8391,42.9166,42.832,42.9095,108900.0
2013-09-06 10:30:00,60.91,60.94,60.9,60.93,168900.0,42.9095,42.9307,42.9025,42.9236,168900.0
2013-09-06 10:35:00,60.94,60.96,60.9,60.92,39000.0,42.9307,42.9447,42.9025,42.9166,39000.0
2013-09-06 10:40:00,60.91,61.05,60.91,61.04,505400.0,42.9095,43.0081,42.9095,43.0011,505400.0
2013-09-06 10:45:00,61.05,61.09,61.05,61.06,179300.0,43.0081,43.0363,43.0081,43.0152,179300.0
2013-09-06 10:50:00,61.07,61.08,60.98,60.99,72900.0,43.0222,43.0293,42.9588,42.9659,72900.0
2013-09-06 10:55:00,61.0,61.09,60.99,61.07,85700.0,42.9729,43.0363,42.9659,43.0222,85700.0
2013-09-06 11:00:00,61.07,61.12,61.07,61.1,77500.0,43.0222,43.0575,43.0222,43.0434,77500.0
2013-09-06 11:05:00,61.09,61.13,61.07,61.07,76700.0,43.0363,43.0645,43.0222,43.0222,76700.0
2013-09-06 11:10:00,61.07,61.11,61.07,61.1,117000.0,43.0222,43.0504,43.0222,43.0434,117000.0
2013-09-06 11:15:00,61.09,61.13,61.08,61.09,86200.0,43.0363,43.0645,43.0293,43.0363,86200.0
2013-09-06 11:20:00,61.08,61.12,61.08,61.1,108500.0,43.0293,43.0575,43.0293,43.0434,108500.0
2013-09-06 11:25:00,61.1,61.15,61.1,61.15,248400.0,43.0434,43.0786,43.0434,43.0786,248400.0
2013-09-06 11:30:00,61.15,61.19,61.12,61.19,197700.0,43.0786,43.1068,43.0575,43.1068,197700.0
2013-09-06 11:35:00,61.18,61.19,61.16,61.18,300500.0,43.0997,43.1068,43.0856,43.0997,300500.0
2013-09-06 11:40:00,61.17,61.19,61.13,61.13,64300.0,43.0927,43.1068,43.0645,43.0645,64300.0
2013-09-06 11:45:00,61.13,61.15,61.11,61.15,40400.0,43.0645,43.0786,43.0504,43.0786,40400.0
2013-09-06 11:50:00,61.15,61.15,61.1,61.13,842400.0,43.0786,43.0786,43.0434,43.0645,842400.0
2013-09-06 11:55:00,61.13,61.15,61.12,61.14,92000.0,43.0645,43.0786,43.0575,43.0716,92000.0
2013-09-06 12:00:00,61.14,61.16,61.13,61.13,50900.0,43.0716,43.0856,43.0645,43.0645,50900.0
2013-09-06 12:05:00,61.12,61.13,61.11,61.12,75600.0,43.0575,43.0645,43.0504,43.0575,75600.0
2013-09-06 12:10:00,61.12,61.13,61.11,61.12,106400.0,43.0575,43.0645,43.0504,43.0575,106400.0
2013-09-06 12:15:00,61.12,61.16,61.11,61.16,122800.0,43.0575,43.0856,43.0504,43.0856,122800.0
2013-09-06 12:20:00,61.15,61.17,61.14,61.15,97000.0,43.0786,43.0927,43.0716,43.0786,97000.0
2013-09-06 12:25:00,61.15,61.16,61.14,61.15,56200.0,43.0786,43.0856,43.0716,43.0786,56200.0
2013-09-06 12:30:00,61.16,61.17,61.15,61.15,60100.0,43.0856,43.0927,43.0786,43.0786,60100.0
2013-09-06 12:35:00,61.16,61.16,61.12,61.12,42400.0,43.0856,43.0856,43.0575,43.0575,42400.0
2013-09-06 12:40:00,61.12,61.14,61.09,61.14,162500.0,43.0575,43.0716,43.0363,43.0716,162500.0
2013-09-06 12:45:00,61.14,61.14,61.12,61.13,146100.0,43.0716,43.0716,43.0575,43.0645,146100.0
2013-09-06 12:50:00,61.13,61.15,61.1,61.15,100700.0,43.0645,43.0786,43.0434,43.0786,100700.0
2013-09-06 12:55:00,61.15,61.15,61.13,61.13,162000.0,43.0786,43.0786,43.0645,43.0645,162000.0
2013-09-06 13:00:00,61.13,61.16,61.13,61.16,110100.0,43.0645,43.0856,43.0645,43.0856,110100.0
2013-09-06 13:05:00,61.16,61.18,61.16,61.16,100500.0,43.0856,43.0997,43.0856,43.0856,100500.0
2013-09-06 13:10:00,61.16,61.17,61.15,61.16,24300.0,43.0856,43.0927,43.0786,43.0856,24300.0
2013-09-06 13:15:00,61.16,61.17,61.15,61.17,79600.0,43.0856,43.0927,43.0786,43.0927,79600.0
2013-09-06 13:20:00,61.18,61.19,61.15,61.16,115800.0,43.0997,43.1068,43.0786,43.0856,115800.0
2013-09-06 13:25:00,61.15,61.17,61.15,61.17,36100.0,43.0786,43.0927,43.0786,43.0927,36100.0
2013-09-06 13:30:00,61.16,61.19,61.15,61.19,64100.0,43.0856,43.1068,43.0786,43.1068,64100.0
2013-09-06 13:35:00,61.19,61.19,61.16,61.19,38300.0,43.1068,43.1068,43.0856,43.1068,38300.0
2013-09-06 13:40:00,61.19,61.2,61.18,61.19,20500.0,43.1068,43.1138,43.0997,43.1068,20500.0
2013-09-06 13:45:00,61.2,61.23,61.19,61.23,132700.0,43.1138,43.135,43.1068,43.135,132700.0
2013-09-06 13:50:00,61.23,61.26,61.22,61.24,103300.0,43.135,43.1561,43.1279,43.142,103300.0
2013-09-06 13:55:00,61.23,61.25,61.23,61.23,80500.0,43.135,43.149,43.135,43.135,80500.0
2013-09-06 14:00:00,61.24,61.27,61.23,61.25,86500.0,43.142,43.1631,43.135,43.149,86500.0
2013-09-06 14:05:00,61.25,61.29,61.24,61.26,98000.0,43.149,43.1772,43.142,43.1561,98000.0
2013-09-06 14:10:00,61.25,61.28,61.24,61.25,77700.0,43.149,43.1702,43.142,43.149,77700.0
2013-09-06 14:15:00,61.25,61.25,61.23,61.23,160900.0,43.149,43.149,43.135,43.135,160900.0
2013-09-06 14:20:00,61.24,61.26,61.22,61.26,28000.0,43.142,43.1561,43.1279,43.1561,28000.0
2013-09-06 14:25:00,61.26,61.26,61.24,61.25,21100.0,43.1561,43.1561,43.142,43.149,21100.0
2013-09-06 14:30:00,61.27,61.29,61.26,61.28,45500.0,43.1631,43.1772,43.1561,43.1702,45500.0
2013-09-06 14:35:00,61.27,61.31,61.27,61.29,74600.0,43.1631,43.1913,43.1631,43.1772,74600.0
2013-09-06 14:40:00,61.29,61.29,61.26,61.27,29600.0,43.1772,43.1772,43.1561,43.1631,29600.0
2013-09-06 14:45:00,61.26,61.27,61.24,61.27,52300.0,43.1561,43.1631,43.142,43.1631,52300.0
2013-09-06 14:50:00,61.27,61.29,61.26,61.27,92400.0,43.1631,43.1772,43.1561,43.1631,92400.0
2013-09-06 14:55:00,61.27,61.28,61.24,61.26,55400.0,43.1631,43.1702,43.142,43.1561,55400.0
2013-09-06 15:00:00,61.26,61.26,61.23,61.25,59500.0,43.1561,43.1561,43.135,43.149,59500.0
2013-09-06 15:05:00,61.25,61.26,61.18,61.21,123600.0,43.149,43.1561,43.0997,43.1209,123600.0
2013-09-06 15:10:00,61.21,61.21,61.16,61.17,164300.0,43.1209,43.1209,43.0856,43.0927,164300.0
2013-09-06 15:15:00,61.18,61.2,61.17,61.19,84800.0,43.0997,43.1138,43.0927,43.1068,84800.0
2013-09-06 15:20:00,61.2,61.22,61.19,61.2,93200.0,43.1138,43.1279,43.1068,43.1138,93200.0
2013-09-06 15:25:00,61.19,61.21,61.18,61.2,97800.0,43.1068,43.1209,43.0997,43.1138,97800.0
2013-09-06 15:30:00,61.2,61.21,61.18,61.18,86500.0,43.1138,43.1209,43.0997,43.0997,86500.0
2013-09-06 15:35:00,61.18,61.19,61.14,61.17,197000.0,43.0997,43.1068,43.0716,43.0927,197000.0
2013-09-06 15:40:00,61.17,61.2,61.16,61.17,147600.0,43.0927,43.1138,43.0856,43.0927,147600.0
2013-09-06 15:45:00,61.17,61.18,61.1,61.11,263600.0,43.0927,43.0997,43.0434,43.0504,263600.0
2013-09-06 15:50:00,61.1,61.15,61.1,61.15,445700.0,43.0434,43.0786,43.0434,43.0786,445700.0
2013-09-06 15:55:00,61.15,61.15,61.1,61.12,961000.0,43.0786,43.0786,43.0434,43.0575,961000.0
2013-09-09 09:30:00,61.49,61.57,61.49,61.53,300900.0,43.3181,43.3745,43.3181,43.3463,300900.0
2013-09-09 09:35:00,61.53,61.6,61.53,61.53,406100.0,43.3463,43.3956,43.3463,43.3463,406100.0
2013-09-09 09:40:00,61.54,61.57,61.52,61.55,154700.0,43.3533,43.3745,43.3393,43.3604,154700.0
2013-09-09 09:45:00,61.55,61.58,61.53,61.57,329400.0,43.3604,43.3815,43.3463,43.3745,329400.0
2013-09-09 09:50:00,61.57,61.6,61.56,61.6,165500.0,43.3745,43.3956,43.3674,43.3956,165500.0
2013-09-09 09:55:00,61.59,61.62,61.58,61.59,186200.0,43.3886,43.4097,43.3815,43.3886,186200.0
2013-09-09 10:00:00,61.59,61.61,61.55,61.57,280100.0,43.3886,43.4027,43.3604,43.3745,280100.0
2013-09-09 10:05:00,61.56,61.56,61.53,61.55,307900.0,43.3674,43.3674,43.3463,43.3604,307900.0
2013-09-09 10:10:00,61.55,61.55,61.51,61.53,95500.0,43.3604,43.3604,43.3322,43.3463,95500.0
2013-09-09 10:15:00,61.53,61.55,61.53,61.53,185400.0,43.3463,43.3604,43.3463,43.3463,185400.0
2013-09-09 10:20:00,61.54,61.62,61.53,61.6,205900.0,43.3533,43.4097,43.3463,43.3956,205900.0
2013-09-09 10:25:00,61.6,61.62,61.57,61.57,154300.0,43.3956,43.4097,43.3745,43.3745,154300.0
2013-09-09 10:30:00,61.57,61.61,61.57,61.61,126000.0,43.3745,43.4027,43.3745,43.4027,126000.0
2013-09-09 10:35:00,61.61,61.62,61.6,61.6,99200.0,43.4027,43.4097,43.3956,43.3956,99200.0
2013-09-09 10:40:00,61.6,61.62,61.58,61.62,100100.0,43.3956,43.4097,43.3815,43.4097,100100.0
2013-09-09 10:45:00,61.63,61.64,61.6,61.6,143100.0,43.4167,43.4238,43.3956,43.3956,143100.0
2013-09-09 10:50:00,61.6,61.6,61.57,61.57,83500.0,43.3956,43.3956,43.3745,43.3745,83500.0
2013-09-09 10:55:00,61.56,61.61,61.56,61.61,132700.0,43.3674,43.4027,43.3674,43.4027,132700.0
2013-09-09 11:00:00,61.61,61.65,61.6,61.63,112200.0,43.4027,43.4308,43.3956,43.4167,112200.0
2013-09-09 11:05:00,61.63,61.66,61.63,61.64,87900.0,43.4167,43.4379,43.4167,43.4238,87900.0
2013-09-09 11:10:00,61.63,61.67,61.63,61.66,122000.0,43.4167,43.4449,43.4167,43.4379,122000.0
2013-09-09 11:15:00,61.67,61.67,61.61,61.62,61000.0,43.4449,43.4449,43.4027,43.4097,61000.0
2013-09-09 11:20:00,61.62,61.63,61.59,61.6,118400.0,43.4097,43.4167,43.3886,43.3956,118400.0
2013-09-09 11:25:00,61.61,61.68,61.61,61.68,252000.0,43.4027,43.452,43.4027,43.452,252000.0
2013-09-09 11:30:00,61.68,61.69,61.66,61.68,371500.0,43.452,43.459,43.4379,43.452,371500.0
2013-09-09 11:35:00,61.67,61.69,61.67,61.69,559800.0,43.4449,43.459,43.4449,43.459,559800.0
2013-09-09 11:40:00,61.68,61.71,61.68,61.69,141100.0,43.452,43.4731,43.452,43.459,141100.0
2013-09-09 11:45:00,61.7,61.7,61.68,61.7,136700.0,43.4661,43.4661,43.452,43.4661,136700.0
2013-09-09 11:50:00,61.7,61.71,61.68,61.69,114300.0,43.4661,43.4731,43.452,43.459,114300.0
2013-09-09 11:55:00,61.69,61.71,61.68,61.71,154600.0,43.459,43.4731,43.452,43.4731,154600.0
2013-09-09 12:00:00,61.71,61.73,61.7,61.72,192900.0,43.4731,43.4872,43.4661,43.4801,192900.0
2013-09-09 12:05:00,61.72,61.77,61.71,61.74,175700.0,43.4801,43.5154,43.4731,43.4942,175700.0
2013-09-09 12:10:00,61.75,61.8,61.74,61.8,168800.0,43.5013,43.5365,43.4942,43.5365,168800.0
2013-09-09 12:15:00,61.8,61.82,61.79,61.82,135100.0,43.5365,43.5506,43.5295,43.5506,135100.0
2013-09-09 12:20:00,61.81,61.81,61.79,61.8,162100.0,43.5435,43.5435,43.5295,43.5365,162100.0
2013-09-09 12:25:00,61.8,61.81,61.79,61.8,103200.0,43.5365,43.5435,43.5295,43.5365,103200.0
2013-09-09 12:30:00,61.8,61.81,61.78,61.78,158100.0,43.5365,43.5435,43.5224,43.5224,158100.0
2013-09-09 12:35:00,61.78,61.79,61.77,61.79,203100.0,43.5224,43.5295,43.5154,43.5295,203100.0
2013-09-09 12:40:00,61.79,61.8,61.77,61.79,73300.0,43.5295,43.5365,43.5154,43.5295,73300.0
2013-09-09 12:45:00,61.78,61.79,61.77,61.77,62800.0,43.5224,43.5295,43.5154,43.5154,62800.0
2013-09-09 12:50:00,61.77,61.79,61.77,61.78,29700.0,43.5154,43.5295,43.5154,43.5224,29700.0
2013-09-09 12:55:00,61.78,61.79,61.77,61.78,85300.0,43.5224,43.5295,43.5154,43.5224,85300.0
2013-09-09 13:00:00,61.78,61.79,61.77,61.79,35300.0,43.5224,43.5295,43.5154,43.5295,35300.0
2013-09-09 13:05:00,61.79,61.81,61.78,61.79,113000.0,43.5295,43.5435,43.5224,43.5295,113000.0
2013-09-09 13:10:00,61.78,61.8,61.78,61.8,85900.0,43.5224,43.5365,43.5224,43.5365,85900.0
2013-09-09 13:15:00,61.8,61.81,61.8,61.81,35700.0,43.5365,43.5435,43.5365,43.5435,35700.0
2013-09-09 13:20:00,61.81,61.81,61.8,61.8,37600.0,43.5435,43.5435,43.5365,43.5365,37600.0
2013-09-09 13:25:00,61.81,61.81,61.79,61.8,176100.0,43.5435,43.5435,43.5295,43.5365,176100.0
2013-09-09 13:30:00,61.8,61.83,61.79,61.82,99500.0,43.5365,43.5576,43.5295,43.5506,99500.0
2013-09-09 13:35:00,61.82,61.84,61.82,61.84,66700.0,43.5506,43.5647,43.5506,43.5647,66700.0
2013-09-09 13:40:00,61.84,61.84,61.82,61.83,85700.0,43.5647,43.5647,43.5506,43.5576,85700.0
2013-09-09 13:45:00,61.84,61.85,61.83,61.85,61500.0,43.5647,43.5717,43.5576,43.5717,61500.0
2013-09-09 13:50:00,61.86,61.88,61.86,61.86,56500.0,43.5788,43.5929,43.5788,43.5788,56500.0
2013-09-09 13:55:00,61.87,61.88,61.86,61.88,71900.0,43.5858,43.5929,43.5788,43.5929,71900.0
2013-09-09 14:00:00,61.87,61.92,61.87,61.91,115000.0,43.5858,43.621,43.5858,43.614,115000.0
2013-09-09 14:05:00,61.91,61.91,61.9,61.91,60900.0,43.614,43.614,43.607,43.614,60900.0
2013-09-09 14:10:00,61.91,61.92,61.9,61.9,136700.0,43.614,43.621,43.607,43.607,136700.0
2013-09-09 14:15:00,61.91,61.97,61.9,61.97,148500.0,43.614,43.6563,43.607,43.6563,148500.0
2013-09-09 14:20:00,61.97,62.0,61.96,62.0,149600.0,43.6563,43.6774,43.6492,43.6774,149600.0
2013-09-09 14:25:00,61.99,62.0,61.96,61.97,139600.0,43.6704,43.6774,43.6492,43.6563,139600.0
2013-09-09 14:30:00,61.97,61.98,61.95,61.97,140500.0,43.6563,43.6633,43.6422,43.6563,140500.0
2013-09-09 14:35:00,61.97,61.97,61.95,61.95,149200.0,43.6563,43.6563,43.6422,43.6422,149200.0
2013-09-09 14:40:00,61.95,61.95,61.93,61.95,100900.0,43.6422,43.6422,43.6281,43.6422,100900.0
2013-09-09 14:45:00,61.95,61.95,61.93,61.95,129700.0,43.6422,43.6422,43.6281,43.6422,129700.0
2013-09-09 14:50:00,61.94,61.95,61.93,61.94,293400.0,43.6351,43.6422,43.6281,43.6351,293400.0
2013-09-09 14:55:00,61.95,61.95,61.93,61.93,40300.0,43.6422,43.6422,43.6281,43.6281,40300.0
2013-09-09 15:00:00,61.93,61.95,61.93,61.94,145000.0,43.6281,43.6422,43.6281,43.6351,145000.0
2013-09-09 15:05:00,61.94,61.96,61.93,61.96,275600.0,43.6351,43.6492,43.6281,43.6492,275600.0
2013-09-09 15:10:00,61.96,61.96,61.95,61.95,41500.0,43.6492,43.6492,43.6422,43.6422,41500.0
2013-09-09 15:15:00,61.96,61.97,61.95,61.96,112800.0,43.6492,43.6563,43.6422,43.6492,112800.0
2013-09-09 15:20:00,61.97,61.97,61.93,61.95,346000.0,43.6563,43.6563,43.6281,43.6422,346000.0
2013-09-09 15:25:00,61.94,61.96,61.93,61.94,105500.0,43.6351,43.6492,43.6281,43.6351,105500.0
2013-09-09 15:30:00,61.93,61.94,61.93,61.93,158000.0,43.6281,43.6351,43.6281,43.6281,158000.0
2013-09-09 15:35:00,61.93,61.94,61.9,61.9,242000.0,43.6281,43.6351,43.607,43.607,242000.0
2013-09-09 15:40:00,61.9,61.9,61.88,61.88,222300.0,43.607,43.607,43.5929,43.5929,222300.0
2013-09-09 15:45:00,61.89,61.94,61.88,61.93,335600.0,43.5999,43.6351,43.5929,43.6281,335600.0
2013-09-09 15:50:00,61.94,61.94,61.93,61.94,323400.0,43.6351,43.6351,43.6281,43.6351,323400.0
2013-09-09 15:55:00,61.94,61.97,61.93,61.96,1184400.0,43.6351,43.6563,43.6281,43.6492,1184400.0
2013-09-10 09:30:00,62.48,62.5,62.45,62.48,443600.0,44.0155,44.0296,43.9944,44.0155,443600.0
2013-09-10 09:35:00,62.47,62.47,62.41,62.43,163100.0,44.0085,44.0085,43.9662,43.9803,163100.0
2013-09-10 09:40:00,62.43,62.46,62.41,62.44,344300.0,43.9803,44.0015,43.9662,43.9874,344300.0
2013-09-10 09:45:00,62.44,62.48,62.44,62.45,294600.0,43.9874,44.0155,43.9874,43.9944,294600.0
2013-09-10 09:50:00,62.46,62.5,62.45,62.49,348000.0,44.0015,44.0296,43.9944,44.0226,348000.0
2013-09-10 09:55:00,62.5,62.52,62.48,62.49,400800.0,44.0296,44.0437,44.0155,44.0226,400800.0
2013-09-10 10:00:00,62.49,62.55,62.48,62.53,656600.0,44.0226,44.0649,44.0155,44.0508,656600.0
2013-09-10 10:05:00,62.53,62.55,62.5,62.51,367100.0,44.0508,44.0649,44.0296,44.0367,367100.0
2013-09-10 10:10:00,62.51,62.56,62.49,62.56,297700.0,44.0367,44.0719,44.0226,44.0719,297700.0
2013-09-10 10:15:00,62.56,62.57,62.49,62.49,192000.0,44.0719,44.0789,44.0226,44.0226,192000.0
2013-09-10 10:20:00,62.49,62.53,62.49,62.52,236700.0,44.0226,44.0508,44.0226,44.0437,236700.0
2013-09-10 10:25:00,62.53,62.54,62.5,62.52,158900.0,44.0508,44.0578,44.0296,44.0437,158900.0
2013-09-10 10:30:00,62.51,62.53,62.48,62.48,285100.0,44.0367,44.0508,44.0155,44.0155,285100.0
2013-09-10 10:35:00,62.48,62.5,62.48,62.49,86100.0,44.0155,44.0296,44.0155,44.0226,86100.0
2013-09-10 10:40:00,62.49,62.53,62.49,62.53,247600.0,44.0226,44.0508,44.0226,44.0508,247600.0
2013-09-10 10:45:00,62.54,62.56,62.52,62.55,230800.0,44.0578,44.0719,44.0437,44.0649,230800.0
2013-09-10 10:50:00,62.54,62.57,62.53,62.55,142600.0,44.0578,44.0789,44.0508,44.0649,142600.0
2013-09-10 10:55:00,62.55,62.58,62.55,62.55,135700.0,44.0649,44.086,44.0649,44.0649,135700.0
2013-09-10 11:00:00,62.55,62.57,62.53,62.54,131200.0,44.0649,44.0789,44.0508,44.0578,131200.0
2013-09-10 11:05:00,62.54,62.55,62.52,62.53,89200.0,44.0578,44.0649,44.0437,44.0508,89200.0
2013-09-10 11:10:00,62.54,62.55,62.54,62.54,235100.0,44.0578,44.0649,44.0578,44.0578,235100.0
2013-09-10 11:15:00,62.54,62.55,62.52,62.53,176000.0,44.0578,44.0649,44.0437,44.0508,176000.0
2013-09-10 11:20:00,62.53,62.55,62.51,62.55,145000.0,44.0508,44.0649,44.0367,44.0649,145000.0
2013-09-10 11:25:00,62.55,62.58,62.54,62.55,309600.0,44.0649,44.086,44.0578,44.0649,309600.0
2013-09-10 11:30:00,62.55,62.56,62.5,62.52,383100.0,44.0649,44.0719,44.0296,44.0437,383100.0
2013-09-10 11:35:00,62.52,62.55,62.52,62.54,466800.0,44.0437,44.0649,44.0437,44.0578,466800.0
2013-09-10 11:40:00,62.53,62.54,62.47,62.47,206200.0,44.0508,44.0578,44.0085,44.0085,206200.0
2013-09-10 11:45:00,62.48,62.49,62.46,62.49,106800.0,44.0155,44.0226,44.0015,44.0226,106800.0
2013-09-10 11:50:00,62.49,62.5,62.48,62.5,47900.0,44.0226,44.0296,44.0155,44.0296,47900.0
2013-09-10 11:55:00,62.49,62.5,62.47,62.49,107300.0,44.0226,44.0296,44.0085,44.0226,107300.0
2013-09-10 12:00:00,62.49,62.5,62.48,62.49,56400.0,44.0226,44.0296,44.0155,44.0226,56400.0
2013-09-10 12:05:00,62.49,62.51,62.48,62.5,78900.0,44.0226,44.0367,44.0155,44.0296,78900.0
2013-09-10 12:10:00,62.5,62.51,62.49,62.5,67400.0,44.0296,44.0367,44.0226,44.0296,67400.0
2013-09-10 12:15:00,62.49,62.51,62.49,62.51,79700.0,44.0226,44.0367,44.0226,44.0367,79700.0
2013-09-10 12:20:00,62.51,62.51,62.49,62.49,44800.0,44.0367,44.0367,44.0226,44.0226,44800.0
2013-09-10 12:25:00,62.49,62.51,62.48,62.5,135200.0,44.0226,44.0367,44.0155,44.0296,135200.0
2013-09-10 12:30:00,62.51,62.51,62.49,62.49,111500.0,44.0367,44.0367,44.0226,44.0226,111500.0
2013-09-10 12:35:00,62.49,62.52,62.49,62.51,124400.0,44.0226,44.0437,44.0226,44.0367,124400.0
2013-09-10 12:40:00,62.51,62.52,62.5,62.52,84300.0,44.0367,44.0437,44.0296,44.0437,84300.0
2013-09-10 12:45:00,62.51,62.52,62.49,62.51,83500.0,44.0367,44.0437,44.0226,44.0367,83500.0
2013-09-10 12:50:00,62.51,62.52,62.5,62.51,69000.0,44.0367,44.0437,44.0296,44.0367,69000.0
2013-09-10 12:55:00,62.52,62.55,62.51,62.54,79900.0,44.0437,44.0649,44.0367,44.0578,79900.0
2013-09-10 13:00:00,62.54,62.55,62.53,62.55,322700.0,44.0578,44.0649,44.0508,44.0649,322700.0
2013-09-10 13:05:00,62.54,62.56,62.54,62.55,305100.0,44.0578,44.0719,44.0578,44.0649,305100.0
2013-09-10 13:10:00,62.54,62.55,62.51,62.53,177800.0,44.0578,44.0649,44.0367,44.0508,177800.0
2013-09-10 13:15:00,62.53,62.55,62.5,62.54,177900.0,44.0508,44.0649,44.0296,44.0578,177900.0
2013-09-10 13:20:00,62.54,62.56,62.53,62.55,105300.0,44.0578,44.0719,44.0508,44.0649,105300.0
2013-09-10 13:25:00,62.55,62.58,62.55,62.56,89300.0,44.0649,44.086,44.0649,44.0719,89300.0
2013-09-10 13:30:00,62.56,62.57,62.54,62.56,51000.0,44.0719,44.0789,44.0578,44.0719,51000.0
2013-09-10 13:35:00,62.55,62.56,62.54,62.55,41200.0,44.0649,44.0719,44.0578,44.0649,41200.0
2013-09-10 13:40:00,62.55,62.57,62.55,62.57,83000.0,44.0649,44.0789,44.0649,44.0789,83000.0
2013-09-10 13:45:00,62.56,62.58,62.56,62.57,26000.0,44.0719,44.086,44.0719,44.0789,26000.0
2013-09-10 13:50:00,62.56,62.58,62.56,62.57,55400.0,44.0719,44.086,44.0719,44.0789,55400.0
2013-09-10 13:55:00,62.58,62.6,62.57,62.6,38900.0,44.086,44.1001,44.0789,44.1001,38900.0
2013-09-10 14:00:00,62.6,62.61,62.59,62.61,78300.0,44.1001,44.1071,44.093,44.1071,78300.0
2013-09-10 14:05:00,62.6,62.61,62.57,62.58,149500.0,44.1001,44.1071,44.0789,44.086,149500.0
2013-09-10 14:10:00,62.57,62.59,62.57,62.58,69600.0,44.0789,44.093,44.0789,44.086,69600.0
2013-09-10 14:15:00,62.58,62.59,62.56,62.58,57400.0,44.086,44.093,44.0719,44.086,57400.0
2013-09-10 14:20:00,62.57,62.58,62.57,62.58,34000.0,44.0789,44.086,44.0789,44.086,34000.0
2013-09-10 14:25:00,62.57,62.59,62.56,62.59,92100.0,44.0789,44.093,44.0719,44.093,92100.0
2013-09-10 14:30:00,62.59,62.6,62.55,62.55,161600.0,44.093,44.1001,44.0649,44.0649,161600.0
2013-09-10 14:35:00,62.55,62.57,62.55,62.56,33200.0,44.0649,44.0789,44.0649,44.0719,33200.0
2013-09-10 14:40:00,62.57,62.58,62.57,62.57,24900.0,44.0789,44.086,44.0789,44.0789,24900.0
2013-09-10 14:45:00,62.58,62.6,62.57,62.59,32300.0,44.086,44.1001,44.0789,44.093,32300.0
2013-09-10 14:50:00,62.6,62.6,62.58,62.59,87800.0,44.1001,44.1001,44.086,44.093,87800.0
2013-09-10 14:55:00,62.59,62.62,62.59,62.62,73900.0,44.093,44.1142,44.093,44.1142,73900.0
2013-09-10 15:00:00,62.62,62.62,62.6,62.61,53400.0,44.1142,44.1142,44.1001,44.1071,53400.0
2013-09-10 15:05:00,62.6,62.63,62.6,62.63,172600.0,44.1001,44.1212,44.1001,44.1212,172600.0
2013-09-10 15:10:00,62.62,62.64,62.61,62.61,111200.0,44.1142,44.1283,44.1071,44.1071,111200.0
2013-09-10 15:15:00,62.62,62.65,62.62,62.64,72000.0,44.1142,44.1353,44.1142,44.1283,72000.0
2013-09-10 15:20:00,62.64,62.64,62.63,62.63,31900.0,44.1283,44.1283,44.1212,44.1212,31900.0
2013-09-10 15:25:00,62.64,62.66,62.63,62.66,169000.0,44.1283,44.1424,44.1212,44.1424,169000.0
2013-09-10 15:30:00,62.66,62.66,62.65,62.65,137100.0,44.1424,44.1424,44.1353,44.1353,137100.0
2013-09-10 15:35:00,62.66,62.66,62.65,62.65,139900.0,44.1424,44.1424,44.1353,44.1353,139900.0
2013-09-10 15:40:00,62.65,62.67,62.64,62.67,479400.0,44.1353,44.1494,44.1283,44.1494,479400.0
2013-09-10 15:45:00,62.66,62.7,62.65,62.7,495100.0,44.1424,44.1705,44.1353,44.1705,495100.0
2013-09-10 15:50:00,62.7,62.7,62.66,62.66,468300.0,44.1705,44.1705,44.1424,44.1424,468300.0
2013-09-10 15:55:00,62.66,62.67,62.64,62.66,1310500.0,44.1424,44.1494,44.1283,44.1424,1310500.0
2013-09-11 09:30:00,62.42,62.5,62.42,62.46,352300.0,43.9733,44.0296,43.9733,44.0015,352300.0
2013-09-11 09:35:00,62.46,62.52,62.46,62.51,327600.0,44.0015,44.0437,44.0015,44.0367,327600.0
2013-09-11 09:40:00,62.5,62.52,62.49,62.5,382800.0,44.0296,44.0437,44.0226,44.0296,382800.0
2013-09-11 09:45:00,62.5,62.52,62.48,62.48,281400.0,44.0296,44.0437,44.0155,44.0155,281400.0
2013-09-11 09:50:00,62.48,62.53,62.48,62.51,263000.0,44.0155,44.0508,44.0155,44.0367,263000.0
2013-09-11 09:55:00,62.52,62.53,62.46,62.48,255900.0,44.0437,44.0508,44.0015,44.0155,255900.0
2013-09-11 10:00:00,62.49,62.55,62.49,62.53,259000.0,44.0226,44.0649,44.0226,44.0508,259000.0
2013-09-11 10:05:00,62.53,62.56,62.52,62.54,161700.0,44.0508,44.0719,44.0437,44.0578,161700.0
2013-09-11 10:10:00,62.54,62.55,62.48,62.48,126100.0,44.0578,44.0649,44.0155,44.0155,126100.0
2013-09-11 10:15:00,62.48,62.49,62.45,62.46,162400.0,44.0155,44.0226,43.9944,44.0015,162400.0
2013-09-11 10:20:00,62.45,62.45,62.41,62.43,106000.0,43.9944,43.9944,43.9662,43.9803,106000.0
2013-09-11 10:25:00,62.44,62.45,62.42,62.43,62000.0,43.9874,43.9944,43.9733,43.9803,62000.0
2013-09-11 10:30:00,62.43,62.48,62.42,62.47,131100.0,43.9803,44.0155,43.9733,44.0085,131100.0
2013-09-11 10:35:00,62.47,62.48,62.44,62.44,129900.0,44.0085,44.0155,43.9874,43.9874,129900.0
2013-09-11 10:40:00,62.44,62.49,62.44,62.48,86200.0,43.9874,44.0226,43.9874,44.0155,86200.0
2013-09-11 10:45:00,62.48,62.49,62.44,62.46,241900.0,44.0155,44.0226,43.9874,44.0015,241900.0
2013-09-11 10:50:00,62.46,62.51,62.46,62.5,536300.0,44.0015,44.0367,44.0015,44.0296,536300.0
2013-09-11 10:55:00,62.5,62.53,62.49,62.53,166700.0,44.0296,44.0508,44.0226,44.0508,166700.0
2013-09-11 11:00:00,62.53,62.55,62.51,62.54,131200.0,44.0508,44.0649,44.0367,44.0578,131200.0
2013-09-11 11:05:00,62.54,62.58,62.53,62.58,107000.0,44.0578,44.086,44.0508,44.086,107000.0
2013-09-11 11:10:00,62.58,62.61,62.57,62.61,174400.0,44.086,44.1071,44.0789,44.1071,174400.0
2013-09-11 11:15:00,62.61,62.62,62.58,62.58,154300.0,44.1071,44.1142,44.086,44.086,154300.0
2013-09-11 11:20:00,62.58,62.61,62.58,62.59,271200.0,44.086,44.1071,44.086,44.093,271200.0
2013-09-11 11:25:00,62.6,62.62,62.59,62.6,129800.0,44.1001,44.1142,44.093,44.1001,129800.0
2013-09-11 11:30:00,62.61,62.71,62.6,62.71,229700.0,44.1071,44.1776,44.1001,44.1776,229700.0
2013-09-11 11:35:00,62.71,62.79,62.71,62.74,205900.0,44.1776,44.2339,44.1776,44.1987,205900.0
2013-09-11 11:40:00,62.74,62.75,62.73,62.73,56500.0,44.1987,44.2058,44.1917,44.1917,56500.0
2013-09-11 11:45:00,62.73,62.74,62.7,62.74,112800.0,44.1917,44.1987,44.1705,44.1987,112800.0
2013-09-11 11:50:00,62.74,62.75,62.73,62.75,49500.0,44.1987,44.2058,44.1917,44.2058,49500.0
2013-09-11 11:55:00,62.74,62.75,62.72,62.73,144300.0,44.1987,44.2058,44.1846,44.1917,144300.0
2013-09-11 12:00:00,62.73,62.74,62.68,62.69,78000.0,44.1917,44.1987,44.1564,44.1635,78000.0
2013-09-11 12:05:00,62.69,62.7,62.68,62.69,57900.0,44.1635,44.1705,44.1564,44.1635,57900.0
2013-09-11 12:10:00,62.68,62.71,62.68,62.71,90100.0,44.1564,44.1776,44.1564,44.1776,90100.0
2013-09-11 12:15:00,62.7,62.71,62.68,62.7,41700.0,44.1705,44.1776,44.1564,44.1705,41700.0
2013-09-11 12:20:00,62.69,62.71,62.69,62.7,62900.0,44.1635,44.1776,44.1635,44.1705,62900.0
2013-09-11 12:25:00,62.7,62.74,62.68,62.74,153500.0,44.1705,44.1987,44.1564,44.1987,153500.0
2013-09-11 12:30:00,62.74,62.75,62.71,62.72,100300.0,44.1987,44.2058,44.1776,44.1846,100300.0
2013-09-11 12:35:00,62.72,62.73,62.71,62.73,70700.0,44.1846,44.1917,44.1776,44.1917,70700.0
2013-09-11 12:40:00,62.73,62.74,62.71,62.72,68900.0,44.1917,44.1987,44.1776,44.1846,68900.0
2013-09-11 12:45:00,62.72,62.73,62.71,62.73,86000.0,44.1846,44.1917,44.1776,44.1917,86000.0
2013-09-11 12:50:00,62.72,62.73,62.72,62.72,30800.0,44.1846,44.1917,44.1846,44.1846,30800.0
2013-09-11 12:55:00,62.73,62.76,62.73,62.76,161300.0,44.1917,44.2128,44.1917,44.2128,161300.0
2013-09-11 13:00:00,62.75,62.77,62.74,62.76,122800.0,44.2058,44.2198,44.1987,44.2128,122800.0
2013-09-11 13:05:00,62.76,62.78,62.75,62.77,151400.0,44.2128,44.2269,44.2058,44.2198,151400.0
2013-09-11 13:10:00,62.77,62.79,62.77,62.77,105200.0,44.2198,44.2339,44.2198,44.2198,105200.0
2013-09-11 13:15:00,62.78,62.79,62.77,62.78,105900.0,44.2269,44.2339,44.2198,44.2269,105900.0
2013-09-11 13:20:00,62.78,62.79,62.77,62.77,176700.0,44.2269,44.2339,44.2198,44.2198,176700.0
2013-09-11 13:25:00,62.76,62.78,62.76,62.77,105500.0,44.2128,44.2269,44.2128,44.2198,105500.0
2013-09-11 13:30:00,62.78,62.82,62.77,62.81,140200.0,44.2269,44.2551,44.2198,44.248,140200.0
2013-09-11 13:35:00,62.81,62.85,62.81,62.84,103600.0,44.248,44.2762,44.248,44.2692,103600.0
2013-09-11 13:40:00,62.83,62.84,62.82,62.83,68600.0,44.2621,44.2692,44.2551,44.2621,68600.0
2013-09-11 13:45:00,62.84,62.84,62.82,62.83,66500.0,44.2692,44.2692,44.2551,44.2621,66500.0
2013-09-11 13:50:00,62.83,62.84,62.82,62.83,235300.0,44.2621,44.2692,44.2551,44.2621,235300.0
2013-09-11 13:55:00,62.82,62.83,62.8,62.82,97300.0,44.2551,44.2621,44.241,44.2551,97300.0
2013-09-11 14:00:00,62.82,62.83,62.81,62.82,43800.0,44.2551,44.2621,44.248,44.2551,43800.0
2013-09-11 14:05:00,62.83,62.84,62.83,62.84,60000.0,44.2621,44.2692,44.2621,44.2692,60000.0
2013-09-11 14:10:00,62.84,62.85,62.82,62.82,74000.0,44.2692,44.2762,44.2551,44.2551,74000.0
2013-09-11 14:15:00,62.83,62.83,62.81,62.82,51900.0,44.2621,44.2621,44.248,44.2551,51900.0
2013-09-11 14:20:00,62.83,62.83,62.8,62.8,51900.0,44.2621,44.2621,44.241,44.241,51900.0
2013-09-11 14:25:00,62.81,62.83,62.8,62.82,50800.0,44.248,44.2621,44.241,44.2551,50800.0
2013-09-11 14:30:00,62.82,62.83,62.81,62.82,50300.0,44.2551,44.2621,44.248,44.2551,50300.0
2013-09-11 14:35:00,62.82,62.84,62.82,62.82,97400.0,44.2551,44.2692,44.2551,44.2551,97400.0
2013-09-11 14:40:00,62.83,62.84,62.81,62.83,67600.0,44.2621,44.2692,44.248,44.2621,67600.0
2013-09-11 14:45:00,62.83,62.84,62.81,62.84,48300.0,44.2621,44.2692,44.248,44.2692,48300.0
2013-09-11 14:50:00,62.84,62.84,62.81,62.82,47000.0,44.2692,44.2692,44.248,44.2551,47000.0
2013-09-11 14:55:00,62.81,62.81,62.79,62.8,63700.0,44.248,44.248,44.2339,44.241,63700.0
2013-09-11 15:00:00,62.81,62.82,62.8,62.82,29200.0,44.248,44.2551,44.241,44.2551,29200.0
2013-09-11 15:05:00,62.81,62.83,62.81,62.81,70000.0,44.248,44.2621,44.248,44.248,70000.0
2013-09-11 15:10:00,62.82,62.82,62.8,62.82,75400.0,44.2551,44.2551,44.241,44.2551,75400.0
2013-09-11 15:15:00,62.81,62.82,62.79,62.8,32900.0,44.248,44.2551,44.2339,44.241,32900.0
2013-09-11 15:20:00,62.81,62.83,62.8,62.81,132800.0,44.248,44.2621,44.241,44.248,132800.0
2013-09-11 15:25:00,62.81,62.83,62.81,62.81,114700.0,44.248,44.2621,44.248,44.248,114700.0
2013-09-11 15:30:00,62.81,62.84,62.81,62.82,149700.0,44.248,44.2692,44.248,44.2551,149700.0
2013-09-11 15:35:00,62.82,62.85,62.82,62.84,89400.0,44.2551,44.2762,44.2551,44.2692,89400.0
2013-09-11 15:40:00,62.85,62.86,62.83,62.84,135300.0,44.2762,44.2832,44.2621,44.2692,135300.0
2013-09-11 15:45:00,62.84,62.86,62.83,62.84,228100.0,44.2692,44.2832,44.2621,44.2692,228100.0
2013-09-11 15:50:00,62.85,62.85,62.82,62.83,199800.0,44.2762,44.2762,44.2551,44.2621,199800.0
2013-09-11 15:55:00,62.83,62.9,62.83,62.9,906400.0,44.2621,44.3114,44.2621,44.3114,906400.0
2013-09-12 09:30:00,62.56,62.61,62.56,62.59,233700.0,44.0719,44.1071,44.0719,44.093,233700.0
2013-09-12 09:35:00,62.6,62.61,62.54,62.56,260200.0,44.1001,44.1071,44.0578,44.0719,260200.0
2013-09-12 09:40:00,62.57,62.59,62.54,62.57,258400.0,44.0789,44.093,44.0578,44.0789,258400.0
2013-09-12 09:45:00,62.57,62.6,62.54,62.55,233100.0,44.0789,44.1001,44.0578,44.0649,233100.0
2013-09-12 09:50:00,62.55,62.6,62.53,62.59,187900.0,44.0649,44.1001,44.0508,44.093,187900.0
2013-09-12 09:55:00,62.58,62.63,62.56,62.63,727200.0,44.086,44.1212,44.0719,44.1212,727200.0
2013-09-12 10:00:00,62.63,62.64,62.6,62.63,408400.0,44.1212,44.1283,44.1001,44.1212,408400.0
2013-09-12 10:05:00,62.63,62.63,62.61,62.62,103500.0,44.1212,44.1212,44.1071,44.1142,103500.0
2013-09-12 10:10:00,62.62,62.62,62.59,62.62,145000.0,44.1142,44.1142,44.093,44.1142,145000.0
2013-09-12 10:15:00,62.63,62.67,62.62,62.66,750500.0,44.1212,44.1494,44.1142,44.1424,750500.0
2013-09-12 10:20:00,62.66,62.7,62.62,62.7,208100.0,44.1424,44.1705,44.1142,44.1705,208100.0
2013-09-12 10:25:00,62.71,62.79,62.71,62.78,421300.0,44.1776,44.2339,44.1776,44.2269,421300.0
2013-09-12 10:30:00,62.78,62.82,62.76,62.77,219200.0,44.2269,44.2551,44.2128,44.2198,219200.0
2013-09-12 10:35:00,62.78,62.79,62.76,62.79,662500.0,44.2269,44.2339,44.2128,44.2339,662500.0
2013-09-12 10:40:00,62.79,62.82,62.75,62.76,242200.0,44.2339,44.2551,44.2058,44.2128,242200.0
2013-09-12 10:45:00,62.76,62.79,62.75,62.78,266600.0,44.2128,44.2339,44.2058,44.2269,266600.0
2013-09-12 10:50:00,62.78,62.8,62.77,62.78,198200.0,44.2269,44.241,44.2198,44.2269,198200.0
2013-09-12 10:55:00,62.78,62.78,62.71,62.71,230600.0,44.2269,44.2269,44.1776,44.1776,230600.0
2013-09-12 11:00:00,62.71,62.73,62.7,62.73,299400.0,44.1776,44.1917,44.1705,44.1917,299400.0
2013-09-12 11:05:00,62.73,62.73,62.68,62.69,176500.0,44.1917,44.1917,44.1564,44.1635,176500.0
2013-09-12 11:10:00,62.69,62.71,62.67,62.71,191800.0,44.1635,44.1776,44.1494,44.1776,191800.0
2013-09-12 11:15:00,62.7,62.71,62.63,62.67,395500.0,44.1705,44.1776,44.1212,44.1494,395500.0
2013-09-12 11:20:00,62.67,62.69,62.66,62.67,225700.0,44.1494,44.1635,44.1424,44.1494,225700.0
2013-09-12 11:25:00,62.67,62.68,62.65,62.68,253700.0,44.1494,44.1564,44.1353,44.1564,253700.0
2013-09-12 11:30:00,62.68,62.71,62.66,62.68,181800.0,44.1564,44.1776,44.1424,44.1564,181800.0
2013-09-12 11:35:00,62.68,62.71,62.64,62.65,186200.0,44.1564,44.1776,44.1283,44.1353,186200.0
2013-09-12 11:40:00,62.65,62.66,62.63,62.66,55800.0,44.1353,44.1424,44.1212,44.1424,55800.0
2013-09-12 11:45:00,62.66,62.68,62.66,62.67,30300.0,44.1424,44.1564,44.1424,44.1494,30300.0
2013-09-12 11:50:00,62.68,62.69,62.64,62.69,91600.0,44.1564,44.1635,44.1283,44.1635,91600.0
2013-09-12 11:55:00,62.69,62.7,62.66,62.66,160400.0,44.1635,44.1705,44.1424,44.1424,160400.0
2013-09-12 12:00:00,62.66,62.66,62.61,62.62,304200.0,44.1424,44.1424,44.1071,44.1142,304200.0
2013-09-12 12:05:00,62.63,62.64,62.61,62.61,72000.0,44.1212,44.1283,44.1071,44.1071,72000.0
2013-09-12 12:10:00,62.61,62.62,62.59,62.6,57200.0,44.1071,44.1142,44.093,44.1001,57200.0
2013-09-12 12:15:00,62.59,62.63,62.59,62.6,448200.0,44.093,44.1212,44.093,44.1001,448200.0
2013-09-12 12:20:00,62.6,62.6,62.55,62.56,57300.0,44.1001,44.1001,44.0649,44.0719,57300.0
2013-09-12 12:25:00,62.55,62.59,62.55,62.57,112600.0,44.0649,44.093,44.0649,44.0789,112600.0
2013-09-12 12:30:00,62.57,62.58,62.56,62.58,73000.0,44.0789,44.086,44.0719,44.086,73000.0
2013-09-12 12:35:00,62.58,62.6,62.57,62.6,220200.0,44.086,44.1001,44.0789,44.1001,220200.0
2013-09-12 12:40:00,62.6,62.61,62.59,62.59,94200.0,44.1001,44.1071,44.093,44.093,94200.0
2013-09-12 12:45:00,62.6,62.61,62.58,62.58,36500.0,44.1001,44.1071,44.086,44.086,36500.0
2013-09-12 12:50:00,62.58,62.59,62.57,62.58,38900.0,44.086,44.093,44.0789,44.086,38900.0
2013-09-12 12:55:00,62.59,62.6,62.57,62.59,48700.0,44.093,44.1001,44.0789,44.093,48700.0
2013-09-12 13:00:00,62.59,62.61,62.59,62.61,63100.0,44.093,44.1071,44.093,44.1071,63100.0
2013-09-12 13:05:00,62.61,62.64,62.61,62.63,557800.0,44.1071,44.1283,44.1071,44.1212,557800.0
2013-09-12 13:10:00,62.63,62.65,62.63,62.63,21100.0,44.1212,44.1353,44.1212,44.1212,21100.0
2013-09-12 13:15:00,62.64,62.67,62.64,62.65,45700.0,44.1283,44.1494,44.1283,44.1353,45700.0
2013-09-12 13:20:00,62.66,62.69,62.65,62.67,71300.0,44.1424,44.1635,44.1353,44.1494,71300.0
2013-09-12 13:25:00,62.67,62.69,62.67,62.68,39500.0,44.1494,44.1635,44.1494,44.1564,39500.0
2013-09-12 13:30:00,62.67,62.68,62.64,62.64,40700.0,44.1494,44.1564,44.1283,44.1283,40700.0
2013-09-12 13:35:00,62.65,62.67,62.64,62.65,66300.0,44.1353,44.1494,44.1283,44.1353,66300.0
2013-09-12 13:40:00,62.65,62.68,62.64,62.65,34600.0,44.1353,44.1564,44.1283,44.1353,34600.0
2013-09-12 13:45:00,62.64,62.65,62.63,62.63,35800.0,44.1283,44.1353,44.1212,44.1212,35800.0
2013-09-12 13:50:00,62.62,62.65,62.62,62.64,34500.0,44.1142,44.1353,44.1142,44.1283,34500.0
2013-09-12 13:55:00,62.63,62.64,62.61,62.62,66100.0,44.1212,44.1283,44.1071,44.1142,66100.0
2013-09-12 14:00:00,62.63,62.65,62.63,62.64,34100.0,44.1212,44.1353,44.1212,44.1283,34100.0
2013-09-12 14:05:00,62.64,62.67,62.64,62.66,81900.0,44.1283,44.1494,44.1283,44.1424,81900.0
2013-09-12 14:10:00,62.67,62.67,62.61,62.63,102100.0,44.1494,44.1494,44.1071,44.1212,102100.0
2013-09-12 14:15:00,62.63,62.65,62.61,62.63,70400.0,44.1212,44.1353,44.1071,44.1212,70400.0
2013-09-12 14:20:00,62.64,62.64,62.62,62.62,95700.0,44.1283,44.1283,44.1142,44.1142,95700.0
2013-09-12 14:25:00,62.62,62.64,62.62,62.63,67500.0,44.1142,44.1283,44.1142,44.1212,67500.0
2013-09-12 14:30:00,62.63,62.65,62.62,62.62,71500.0,44.1212,44.1353,44.1142,44.1142,71500.0
2013-09-12 14:35:00,62.61,62.62,62.57,62.59,100300.0,44.1071,44.1142,44.0789,44.093,100300.0
2013-09-12 14:40:00,62.59,62.62,62.57,62.61,64600.0,44.093,44.1142,44.0789,44.1071,64600.0
2013-09-12 14:45:00,62.6,62.63,62.6,62.62,122500.0,44.1001,44.1212,44.1001,44.1142,122500.0
2013-09-12 14:50:00,62.63,62.64,62.62,62.64,62700.0,44.1212,44.1283,44.1142,44.1283,62700.0
2013-09-12 14:55:00,62.64,62.65,62.62,62.65,96000.0,44.1283,44.1353,44.1142,44.1353,96000.0
2013-09-12 15:00:00,62.65,62.66,62.62,62.62,102600.0,44.1353,44.1424,44.1142,44.1142,102600.0
2013-09-12 15:05:00,62.63,62.63,62.56,62.57,72400.0,44.1212,44.1212,44.0719,44.0789,72400.0
2013-09-12 15:10:00,62.58,62.59,62.57,62.57,43000.0,44.086,44.093,44.0789,44.0789,43000.0
2013-09-12 15:15:00,62.57,62.58,62.56,62.58,102900.0,44.0789,44.086,44.0719,44.086,102900.0
2013-09-12 15:20:00,62.58,62.6,62.57,62.59,120600.0,44.086,44.1001,44.0789,44.093,120600.0
2013-09-12 15:25:00,62.59,62.6,62.57,62.58,79400.0,44.093,44.1001,44.0789,44.086,79400.0
2013-09-12 15:30:00,62.58,62.59,62.56,62.57,120500.0,44.086,44.093,44.0719,44.0789,120500.0
2013-09-12 15:35:00,62.57,62.58,62.56,62.57,97600.0,44.0789,44.086,44.0719,44.0789,97600.0
2013-09-12 15:40:00,62.57,62.57,62.55,62.56,136000.0,44.0789,44.0789,44.0649,44.0719,136000.0
2013-09-12 15:45:00,62.55,62.56,62.53,62.55,250900.0,44.0649,44.0719,44.0508,44.0649,250900.0
2013-09-12 15:50:00,62.55,62.56,62.53,62.54,528400.0,44.0649,44.0719,44.0508,44.0578,528400.0
2013-09-12 15:55:00,62.54,62.55,62.52,62.52,577300.0,44.0578,44.0649,44.0437,44.0437,577300.0
2013-09-13 09:30:00,62.61,62.64,62.58,62.59,184400.0,44.1071,44.1283,44.086,44.093,184400.0
2013-09-13 09:35:00,62.59,62.59,62.54,62.59,187000.0,44.093,44.093,44.0578,44.093,187000.0
2013-09-13 09:40:00,62.58,62.6,62.55,62.57,484600.0,44.086,44.1001,44.0649,44.0789,484600.0
2013-09-13 09:45:00,62.57,62.59,62.54,62.55,426200.0,44.0789,44.093,44.0578,44.0649,426200.0
2013-09-13 09:50:00,62.56,62.6,62.54,62.59,193700.0,44.0719,44.1001,44.0578,44.093,193700.0
2013-09-13 09:55:00,62.59,62.64,62.57,62.58,324900.0,44.093,44.1283,44.0789,44.086,324900.0
2013-09-13 10:00:00,62.58,62.59,62.49,62.51,315500.0,44.086,44.093,44.0226,44.0367,315500.0
2013-09-13 10:05:00,62.5,62.51,62.45,62.48,161100.0,44.0296,44.0367,43.9944,44.0155,161100.0
2013-09-13 10:10:00,62.48,62.5,62.44,62.46,175500.0,44.0155,44.0296,43.9874,44.0015,175500.0
2013-09-13 10:15:00,62.45,62.46,62.43,62.45,141100.0,43.9944,44.0015,43.9803,43.9944,141100.0
2013-09-13 10:20:00,62.46,62.49,62.45,62.46,112400.0,44.0015,44.0226,43.9944,44.0015,112400.0
2013-09-13 10:25:00,62.45,62.49,62.45,62.49,192500.0,43.9944,44.0226,43.9944,44.0226,192500.0
2013-09-13 10:30:00,62.49,62.51,62.49,62.5,178400.0,44.0226,44.0367,44.0226,44.0296,178400.0
2013-09-13 10:35:00,62.51,62.52,62.48,62.52,72700.0,44.0367,44.0437,44.0155,44.0437,72700.0
2013-09-13 10:40:00,62.52,62.54,62.5,62.52,134300.0,44.0437,44.0578,44.0296,44.0437,134300.0
2013-09-13 10:45:00,62.53,62.53,62.49,62.49,102600.0,44.0508,44.0508,44.0226,44.0226,102600.0
2013-09-13 10:50:00,62.49,62.55,62.49,62.55,120300.0,44.0226,44.0649,44.0226,44.0649,120300.0
2013-09-13 10:55:00,62.54,62.56,62.53,62.53,572600.0,44.0578,44.0719,44.0508,44.0508,572600.0
2013-09-13 11:00:00,62.52,62.55,62.51,62.54,141700.0,44.0437,44.0649,44.0367,44.0578,141700.0
2013-09-13 11:05:00,62.54,62.56,62.53,62.54,363300.0,44.0578,44.0719,44.0508,44.0578,363300.0
2013-09-13 11:10:00,62.55,62.57,62.54,62.57,409100.0,44.0649,44.0789,44.0578,44.0789,409100.0
2013-09-13 11:15:00,62.57,62.58,62.55,62.58,376400.0,44.0789,44.086,44.0649,44.086,376400.0
2013-09-13 11:20:00,62.58,62.61,62.56,62.6,437500.0,44.086,44.1071,44.0719,44.1001,437500.0
2013-09-13 11:25:00,62.61,62.64,62.6,62.64,933900.0,44.1071,44.1283,44.1001,44.1283,933900.0
2013-09-13 11:30:00,62.64,62.66,62.62,62.64,242500.0,44.1283,44.1424,44.1142,44.1283,242500.0
2013-09-13 11:35:00,62.64,62.64,62.6,62.61,187800.0,44.1283,44.1283,44.1001,44.1071,187800.0
2013-09-13 11:40:00,62.6,62.61,62.57,62.59,239200.0,44.1001,44.1071,44.0789,44.093,239200.0
2013-09-13 11:45:00,62.59,62.6,62.58,62.59,95300.0,44.093,44.1001,44.086,44.093,95300.0
2013-09-13 11:50:00,62.58,62.62,62.58,62.61,30400.0,44.086,44.1142,44.086,44.1071,30400.0
2013-09-13 11:55:00,62.62,62.62,62.61,62.61,19000.0,44.1142,44.1142,44.1071,44.1071,19000.0
2013-09-13 12:00:00,62.61,62.66,62.61,62.65,175600.0,44.1071,44.1424,44.1071,44.1353,175600.0
2013-09-13 12:05:00,62.65,62.66,62.64,62.65,44600.0,44.1353,44.1424,44.1283,44.1353,44600.0
2013-09-13 12:10:00,62.65,62.66,62.64,62.66,71500.0,44.1353,44.1424,44.1283,44.1424,71500.0
2013-09-13 12:15:00,62.66,62.67,62.65,62.67,21400.0,44.1424,44.1494,44.1353,44.1494,21400.0
2013-09-13 12:20:00,62.66,62.69,62.66,62.69,59400.0,44.1424,44.1635,44.1424,44.1635,59400.0
2013-09-13 12:25:00,62.69,62.69,62.66,62.66,28400.0,44.1635,44.1635,44.1424,44.1424,28400.0
2013-09-13 12:30:00,62.67,62.67,62.65,62.67,39400.0,44.1494,44.1494,44.1353,44.1494,39400.0
2013-09-13 12:35:00,62.67,62.68,62.63,62.63,96400.0,44.1494,44.1564,44.1212,44.1212,96400.0
2013-09-13 12:40:00,62.64,62.64,62.61,62.62,25100.0,44.1283,44.1283,44.1071,44.1142,25100.0
2013-09-13 12:45:00,62.62,62.63,62.61,62.63,74700.0,44.1142,44.1212,44.1071,44.1212,74700.0
2013-09-13 12:50:00,62.63,62.63,62.61,62.62,57600.0,44.1212,44.1212,44.1071,44.1142,57600.0
2013-09-13 12:55:00,62.62,62.63,62.61,62.61,100200.0,44.1142,44.1212,44.1071,44.1071,100200.0
2013-09-13 13:00:00,62.62,62.65,62.62,62.65,134600.0,44.1142,44.1353,44.1142,44.1353,134600.0
2013-09-13 13:05:00,62.65,62.66,62.64,62.65,37500.0,44.1353,44.1424,44.1283,44.1353,37500.0
2013-09-13 13:10:00,62.65,62.67,62.65,62.66,89000.0,44.1353,44.1494,44.1353,44.1424,89000.0
2013-09-13 13:15:00,62.65,62.67,62.65,62.67,94100.0,44.1353,44.1494,44.1353,44.1494,94100.0
2013-09-13 13:20:00,62.67,62.69,62.66,62.69,21000.0,44.1494,44.1635,44.1424,44.1635,21000.0
2013-09-13 13:25:00,62.69,62.71,62.68,62.71,45700.0,44.1635,44.1776,44.1564,44.1776,45700.0
2013-09-13 13:30:00,62.7,62.72,62.69,62.72,101100.0,44.1705,44.1846,44.1635,44.1846,101100.0
2013-09-13 13:35:00,62.72,62.72,62.71,62.72,31900.0,44.1846,44.1846,44.1776,44.1846,31900.0
2013-09-13 13:40:00,62.71,62.75,62.71,62.75,56600.0,44.1776,44.2058,44.1776,44.2058,56600.0
2013-09-13 13:45:00,62.75,62.75,62.72,62.73,31600.0,44.2058,44.2058,44.1846,44.1917,31600.0
2013-09-13 13:50:00,62.74,62.75,62.73,62.75,11200.0,44.1987,44.2058,44.1917,44.2058,11200.0
2013-09-13 13:55:00,62.75,62.76,62.74,62.76,54200.0,44.2058,44.2128,44.1987,44.2128,54200.0
2013-09-13 14:00:00,62.75,62.8,62.75,62.8,49200.0,44.2058,44.241,44.2058,44.241,49200.0
2013-09-13 14:05:00,62.8,62.8,62.77,62.78,97400.0,44.241,44.241,44.2198,44.2269,97400.0
2013-09-13 14:10:00,62.79,62.8,62.78,62.79,92700.0,44.2339,44.241,44.2269,44.2339,92700.0
2013-09-13 14:15:00,62.79,62.8,62.78,62.79,121700.0,44.2339,44.241,44.2269,44.2339,121700.0
2013-09-13 14:20:00,62.79,62.8,62.78,62.8,128800.0,44.2339,44.241,44.2269,44.241,128800.0
2013-09-13 14:25:00,62.8,62.8,62.79,62.79,70600.0,44.241,44.241,44.2339,44.2339,70600.0
2013-09-13 14:30:00,62.78,62.79,62.77,62.78,75500.0,44.2269,44.2339,44.2198,44.2269,75500.0
2013-09-13 14:35:00,62.78,62.81,62.78,62.8,161100.0,44.2269,44.248,44.2269,44.241,161100.0
2013-09-13 14:40:00,62.81,62.81,62.79,62.8,129900.0,44.248,44.248,44.2339,44.241,129900.0
2013-09-13 14:45:00,62.8,62.81,62.79,62.8,142200.0,44.241,44.248,44.2339,44.241,142200.0
2013-09-13 14:50:00,62.81,62.82,62.8,62.82,98600.0,44.248,44.2551,44.241,44.2551,98600.0
2013-09-13 14:55:00,62.82,62.82,62.8,62.81,58000.0,44.2551,44.2551,44.241,44.248,58000.0
2013-09-13 15:00:00,62.81,62.83,62.8,62.82,72100.0,44.248,44.2621,44.241,44.2551,72100.0
2013-09-13 15:05:00,62.82,62.83,62.79,62.8,122400.0,44.2551,44.2621,44.2339,44.241,122400.0
2013-09-13 15:10:00,62.79,62.81,62.79,62.8,76800.0,44.2339,44.248,44.2339,44.241,76800.0
2013-09-13 15:15:00,62.81,62.84,62.8,62.83,72400.0,44.248,44.2692,44.241,44.2621,72400.0
2013-09-13 15:20:00,62.83,62.83,62.81,62.83,49400.0,44.2621,44.2621,44.248,44.2621,49400.0
2013-09-13 15:25:00,62.83,62.83,62.82,62.82,34500.0,44.2621,44.2621,44.2551,44.2551,34500.0
2013-09-13 15:30:00,62.82,62.83,62.81,62.83,100200.0,44.2551,44.2621,44.248,44.2621,100200.0
2013-09-13 15:35:00,62.83,62.83,62.82,62.83,36900.0,44.2621,44.2621,44.2551,44.2621,36900.0
2013-09-13 15:40:00,62.83,62.83,62.82,62.82,96200.0,44.2621,44.2621,44.2551,44.2551,96200.0
2013-09-13 15:45:00,62.82,62.83,62.79,62.79,130300.0,44.2551,44.2621,44.2339,44.2339,130300.0
2013-09-13 15:50:00,62.79,62.79,62.74,62.75,320900.0,44.2339,44.2339,44.1987,44.2058,320900.0
2013-09-13 15:55:00,62.75,62.84,62.74,62.83,713700.0,44.2058,44.2692,44.1987,44.2621,713700.0
2013-09-16 09:30:00,63.65,63.65,63.58,63.59,219600.0,44.8398,44.8398,44.7905,44.7975,219600.0
2013-09-16 09:35:00,63.58,63.6,63.53,63.55,254500.0,44.7905,44.8046,44.7552,44.7693,254500.0
2013-09-16 09:40:00,63.55,63.55,63.5,63.5,267200.0,44.7693,44.7693,44.7341,44.7341,267200.0
2013-09-16 09:45:00,63.5,63.52,63.48,63.51,476100.0,44.7341,44.7482,44.72,44.7412,476100.0
2013-09-16 09:50:00,63.51,63.53,63.48,63.5,178900.0,44.7412,44.7552,44.72,44.7341,178900.0
2013-09-16 09:55:00,63.48,63.49,63.42,63.45,373200.0,44.72,44.7271,44.6778,44.6989,373200.0
2013-09-16 10:00:00,63.44,63.47,63.38,63.43,398600.0,44.6918,44.713,44.6496,44.6848,398600.0
2013-09-16 10:05:00,63.43,63.44,63.41,63.41,258900.0,44.6848,44.6918,44.6707,44.6707,258900.0
2013-09-16 10:10:00,63.41,63.46,63.4,63.43,277500.0,44.6707,44.7059,44.6637,44.6848,277500.0
2013-09-16 10:15:00,63.44,63.46,63.42,63.42,149800.0,44.6918,44.7059,44.6778,44.6778,149800.0
2013-09-16 10:20:00,63.42,63.42,63.39,63.41,196600.0,44.6778,44.6778,44.6566,44.6707,196600.0
2013-09-16 10:25:00,63.42,63.47,63.41,63.45,86800.0,44.6778,44.713,44.6707,44.6989,86800.0
2013-09-16 10:30:00,63.45,63.47,63.43,63.45,129300.0,44.6989,44.713,44.6848,44.6989,129300.0
2013-09-16 10:35:00,63.45,63.46,63.39,63.39,89500.0,44.6989,44.7059,44.6566,44.6566,89500.0
2013-09-16 10:40:00,63.4,63.41,63.39,63.39,127200.0,44.6637,44.6707,44.6566,44.6566,127200.0
2013-09-16 10:45:00,63.4,63.4,63.36,63.38,100100.0,44.6637,44.6637,44.6355,44.6496,100100.0
2013-09-16 10:50:00,63.37,63.41,63.37,63.39,102900.0,44.6425,44.6707,44.6425,44.6566,102900.0
2013-09-16 10:55:00,63.39,63.4,63.37,63.4,187800.0,44.6566,44.6637,44.6425,44.6637,187800.0
2013-09-16 11:00:00,63.4,63.43,63.37,63.38,154600.0,44.6637,44.6848,44.6425,44.6496,154600.0
2013-09-16 11:05:00,63.38,63.42,63.37,63.41,369600.0,44.6496,44.6778,44.6425,44.6707,369600.0
2013-09-16 11:10:00,63.41,63.45,63.41,63.44,103800.0,44.6707,44.6989,44.6707,44.6918,103800.0
2013-09-16 11:15:00,63.45,63.46,63.42,63.44,216200.0,44.6989,44.7059,44.6778,44.6918,216200.0
2013-09-16 11:20:00,63.44,63.45,63.43,63.45,168600.0,44.6918,44.6989,44.6848,44.6989,168600.0
2013-09-16 11:25:00,63.45,63.49,63.44,63.49,267000.0,44.6989,44.7271,44.6918,44.7271,267000.0
2013-09-16 11:30:00,63.48,63.53,63.47,63.5,651600.0,44.72,44.7552,44.713,44.7341,651600.0
2013-09-16 11:35:00,63.5,63.52,63.49,63.52,623600.0,44.7341,44.7482,44.7271,44.7482,623600.0
2013-09-16 11:40:00,63.52,63.53,63.5,63.51,147900.0,44.7482,44.7552,44.7341,44.7412,147900.0
2013-09-16 11:45:00,63.51,63.52,63.5,63.52,96800.0,44.7412,44.7482,44.7341,44.7482,96800.0
2013-09-16 11:50:00,63.52,63.53,63.52,63.53,109200.0,44.7482,44.7552,44.7482,44.7552,109200.0
2013-09-16 11:55:00,63.53,63.54,63.52,63.54,67200.0,44.7552,44.7623,44.7482,44.7623,67200.0
2013-09-16 12:00:00,63.53,63.56,63.52,63.53,185400.0,44.7552,44.7764,44.7482,44.7552,185400.0
2013-09-16 12:05:00,63.54,63.54,63.51,63.53,174100.0,44.7623,44.7623,44.7412,44.7552,174100.0
2013-09-16 12:10:00,63.53,63.53,63.5,63.52,68000.0,44.7552,44.7552,44.7341,44.7482,68000.0
2013-09-16 12:15:00,63.52,63.53,63.51,63.52,77100.0,44.7482,44.7552,44.7412,44.7482,77100.0
2013-09-16 12:20:00,63.52,63.53,63.51,63.51,58800.0,44.7482,44.7552,44.7412,44.7412,58800.0
2013-09-16 12:25:00,63.51,63.52,63.5,63.52,60000.0,44.7412,44.7482,44.7341,44.7482,60000.0
2013-09-16 12:30:00,63.52,63.52,63.49,63.5,155300.0,44.7482,44.7482,44.7271,44.7341,155300.0
2013-09-16 12:35:00,63.5,63.5,63.47,63.48,50400.0,44.7341,44.7341,44.713,44.72,50400.0
2013-09-16 12:40:00,63.48,63.49,63.47,63.48,34000.0,44.72,44.7271,44.713,44.72,34000.0
2013-09-16 12:45:00,63.48,63.48,63.46,63.46,94300.0,44.72,44.72,44.7059,44.7059,94300.0
2013-09-16 12:50:00,63.46,63.47,63.44,63.46,81200.0,44.7059,44.713,44.6918,44.7059,81200.0
2013-09-16 12:55:00,63.46,63.46,63.41,63.42,50900.0,44.7059,44.7059,44.6707,44.6778,50900.0
2013-09-16 13:00:00,63.42,63.45,63.41,63.44,136800.0,44.6778,44.6989,44.6707,44.6918,136800.0
2013-09-16 13:05:00,63.44,63.44,63.42,63.43,64400.0,44.6918,44.6918,44.6778,44.6848,64400.0
2013-09-16 13:10:00,63.43,63.44,63.42,63.43,31400.0,44.6848,44.6918,44.6778,44.6848,31400.0
2013-09-16 13:15:00,63.43,63.44,63.42,63.43,157300.0,44.6848,44.6918,44.6778,44.6848,157300.0
2013-09-16 13:20:00,63.43,63.45,63.42,63.45,402000.0,44.6848,44.6989,44.6778,44.6989,402000.0
2013-09-16 13:25:00,63.44,63.45,63.43,63.44,48600.0,44.6918,44.6989,44.6848,44.6918,48600.0
2013-09-16 13:30:00,63.44,63.45,63.43,63.44,153300.0,44.6918,44.6989,44.6848,44.6918,153300.0
2013-09-16 13:35:00,63.44,63.45,63.38,63.42,1096600.0,44.6918,44.6989,44.6496,44.6778,1096600.0
2013-09-16 13:40:00,63.42,63.42,63.33,63.36,390900.0,44.6778,44.6778,44.6143,44.6355,390900.0
2013-09-16 13:45:00,63.36,63.38,63.35,63.37,371300.0,44.6355,44.6496,44.6284,44.6425,371300.0
2013-09-16 13:50:00,63.37,63.39,63.36,63.38,64600.0,44.6425,44.6566,44.6355,44.6496,64600.0
2013-09-16 13:55:00,63.37,63.43,63.37,63.42,134500.0,44.6425,44.6848,44.6425,44.6778,134500.0
2013-09-16 14:00:00,63.42,63.43,63.4,63.4,96200.0,44.6778,44.6848,44.6637,44.6637,96200.0
2013-09-16 14:05:00,63.39,63.41,63.39,63.39,79300.0,44.6566,44.6707,44.6566,44.6566,79300.0
2013-09-16 14:10:00,63.4,63.4,63.38,63.38,37800.0,44.6637,44.6637,44.6496,44.6496,37800.0
2013-09-16 14:15:00,63.38,63.42,63.37,63.41,85200.0,44.6496,44.6778,44.6425,44.6707,85200.0
2013-09-16 14:20:00,63.41,63.41,63.38,63.39,88000.0,44.6707,44.6707,44.6496,44.6566,88000.0
2013-09-16 14:25:00,63.39,63.39,63.34,63.35,92900.0,44.6566,44.6566,44.6214,44.6284,92900.0
2013-09-16 14:30:00,63.35,63.36,63.32,63.34,127300.0,44.6284,44.6355,44.6073,44.6214,127300.0
2013-09-16 14:35:00,63.34,63.34,63.29,63.3,151700.0,44.6214,44.6214,44.5862,44.5932,151700.0
2013-09-16 14:40:00,63.3,63.32,63.29,63.31,63500.0,44.5932,44.6073,44.5862,44.6003,63500.0
2013-09-16 14:45:00,63.3,63.35,63.29,63.33,77600.0,44.5932,44.6284,44.5862,44.6143,77600.0
2013-09-16 14:50:00,63.33,63.34,63.3,63.32,64000.0,44.6143,44.6214,44.5932,44.6073,64000.0
2013-09-16 14:55:00,63.31,63.32,63.28,63.29,70900.0,44.6003,44.6073,44.5791,44.5862,70900.0
2013-09-16 15:00:00,63.29,63.32,63.28,63.32,58800.0,44.5862,44.6073,44.5791,44.6073,58800.0
2013-09-16 15:05:00,63.32,63.33,63.3,63.33,64300.0,44.6073,44.6143,44.5932,44.6143,64300.0
2013-09-16 15:10:00,63.33,63.35,63.32,63.35,40000.0,44.6143,44.6284,44.6073,44.6284,40000.0
2013-09-16 15:15:00,63.35,63.35,63.34,63.35,59900.0,44.6284,44.6284,44.6214,44.6284,59900.0
2013-09-16 15:20:00,63.35,63.36,63.33,63.34,74300.0,44.6284,44.6355,44.6143,44.6214,74300.0
2013-09-16 15:25:00,63.34,63.35,63.32,63.33,274400.0,44.6214,44.6284,44.6073,44.6143,274400.0
2013-09-16 15:30:00,63.32,63.34,63.3,63.33,273000.0,44.6073,44.6214,44.5932,44.6143,273000.0
2013-09-16 15:35:00,63.33,63.34,63.28,63.3,517400.0,44.6143,44.6214,44.5791,44.5932,517400.0
2013-09-16 15:40:00,63.3,63.32,63.27,63.28,333400.0,44.5932,44.6073,44.5721,44.5791,333400.0
2013-09-16 15:45:00,63.28,63.31,63.27,63.28,344700.0,44.5791,44.6003,44.5721,44.5791,344700.0
2013-09-16 15:50:00,63.29,63.31,63.28,63.3,332800.0,44.5862,44.6003,44.5791,44.5932,332800.0
2013-09-16 15:55:00,63.31,63.33,63.28,63.32,1018700.0,44.6003,44.6143,44.5791,44.6073,1018700.0
2013-09-17 09:30:00,63.17,63.24,63.17,63.23,248800.0,44.5016,44.5509,44.5016,44.5439,248800.0
2013-09-17 09:35:00,63.23,63.25,63.22,63.24,166600.0,44.5439,44.558,44.5369,44.5509,166600.0
2013-09-17 09:40:00,63.24,63.27,63.24,63.24,174900.0,44.5509,44.5721,44.5509,44.5509,174900.0
2013-09-17 09:45:00,63.25,63.26,63.21,63.24,152900.0,44.558,44.565,44.5298,44.5509,152900.0
2013-09-17 09:50:00,63.25,63.29,63.24,63.25,232000.0,44.558,44.5862,44.5509,44.558,232000.0
2013-09-17 09:55:00,63.25,63.26,63.24,63.26,70200.0,44.558,44.565,44.5509,44.565,70200.0
2013-09-17 10:00:00,63.26,63.26,63.23,63.24,71400.0,44.565,44.565,44.5439,44.5509,71400.0
2013-09-17 10:05:00,63.25,63.27,63.23,63.26,108600.0,44.558,44.5721,44.5439,44.565,108600.0
2013-09-17 10:10:00,63.26,63.26,63.23,63.25,118600.0,44.565,44.565,44.5439,44.558,118600.0
2013-09-17 10:15:00,63.25,63.26,63.23,63.26,191500.0,44.558,44.565,44.5439,44.565,191500.0
2013-09-17 10:20:00,63.25,63.27,63.25,63.26,138000.0,44.558,44.5721,44.558,44.565,138000.0
2013-09-17 10:25:00,63.26,63.27,63.24,63.27,78400.0,44.565,44.5721,44.5509,44.5721,78400.0
2013-09-17 10:30:00,63.27,63.28,63.25,63.26,128400.0,44.5721,44.5791,44.558,44.565,128400.0
2013-09-17 10:35:00,63.25,63.29,63.25,63.27,108500.0,44.558,44.5862,44.558,44.5721,108500.0
2013-09-17 10:40:00,63.26,63.28,63.24,63.25,43800.0,44.565,44.5791,44.5509,44.558,43800.0
2013-09-17 10:45:00,63.25,63.26,63.24,63.25,43000.0,44.558,44.565,44.5509,44.558,43000.0
2013-09-17 10:50:00,63.24,63.26,63.24,63.25,51900.0,44.5509,44.565,44.5509,44.558,51900.0
2013-09-17 10:55:00,63.25,63.26,63.22,63.23,173000.0,44.558,44.565,44.5369,44.5439,173000.0
2013-09-17 11:00:00,63.23,63.25,63.23,63.25,89800.0,44.5439,44.558,44.5439,44.558,89800.0
2013-09-17 11:05:00,63.24,63.26,63.24,63.24,48500.0,44.5509,44.565,44.5509,44.5509,48500.0
2013-09-17 11:10:00,63.24,63.25,63.21,63.22,87400.0,44.5509,44.558,44.5298,44.5369,87400.0
2013-09-17 11:15:00,63.21,63.24,63.21,63.23,71900.0,44.5298,44.5509,44.5298,44.5439,71900.0
2013-09-17 11:20:00,63.24,63.25,63.23,63.24,88500.0,44.5509,44.558,44.5439,44.5509,88500.0
2013-09-17 11:25:00,63.24,63.25,63.22,63.25,100200.0,44.5509,44.558,44.5369,44.558,100200.0
2013-09-17 11:30:00,63.25,63.26,63.18,63.18,121700.0,44.558,44.565,44.5087,44.5087,121700.0
2013-09-17 11:35:00,63.18,63.21,63.18,63.21,139300.0,44.5087,44.5298,44.5087,44.5298,139300.0
2013-09-17 11:40:00,63.21,63.23,63.21,63.21,81300.0,44.5298,44.5439,44.5298,44.5298,81300.0
2013-09-17 11:45:00,63.21,63.23,63.2,63.21,41600.0,44.5298,44.5439,44.5228,44.5298,41600.0
2013-09-17 11:50:00,63.21,63.22,63.19,63.2,32500.0,44.5298,44.5369,44.5157,44.5228,32500.0
2013-09-17 11:55:00,63.19,63.22,63.19,63.21,97800.0,44.5157,44.5369,44.5157,44.5298,97800.0
2013-09-17 12:00:00,63.21,63.25,63.21,63.25,430400.0,44.5298,44.558,44.5298,44.558,430400.0
2013-09-17 12:05:00,63.25,63.27,63.24,63.25,357000.0,44.558,44.5721,44.5509,44.558,357000.0
2013-09-17 12:10:00,63.25,63.27,63.24,63.24,533000.0,44.558,44.5721,44.5509,44.5509,533000.0
2013-09-17 12:15:00,63.25,63.26,63.24,63.26,118600.0,44.558,44.565,44.5509,44.565,118600.0
2013-09-17 12:20:00,63.26,63.27,63.25,63.26,53200.0,44.565,44.5721,44.558,44.565,53200.0
2013-09-17 12:25:00,63.27,63.27,63.25,63.26,27300.0,44.5721,44.5721,44.558,44.565,27300.0
2013-09-17 12:30:00,63.26,63.26,63.24,63.24,35600.0,44.565,44.565,44.5509,44.5509,35600.0
2013-09-17 12:35:00,63.25,63.26,63.24,63.24,77300.0,44.558,44.565,44.5509,44.5509,77300.0
2013-09-17 12:40:00,63.25,63.26,63.24,63.26,104300.0,44.558,44.565,44.5509,44.565,104300.0
2013-09-17 12:45:00,63.26,63.26,63.25,63.25,97700.0,44.565,44.565,44.558,44.558,97700.0
2013-09-17 12:50:00,63.25,63.27,63.25,63.26,26800.0,44.558,44.5721,44.558,44.565,26800.0
2013-09-17 12:55:00,63.27,63.28,63.26,63.28,71100.0,44.5721,44.5791,44.565,44.5791,71100.0
2013-09-17 13:00:00,63.28,63.3,63.28,63.29,33900.0,44.5791,44.5932,44.5791,44.5862,33900.0
2013-09-17 13:05:00,63.28,63.3,63.28,63.29,43800.0,44.5791,44.5932,44.5791,44.5862,43800.0
2013-09-17 13:10:00,63.3,63.32,63.29,63.31,127400.0,44.5932,44.6073,44.5862,44.6003,127400.0
2013-09-17 13:15:00,63.32,63.32,63.31,63.32,86300.0,44.6073,44.6073,44.6003,44.6073,86300.0
2013-09-17 13:20:00,63.32,63.32,63.3,63.32,71200.0,44.6073,44.6073,44.5932,44.6073,71200.0
2013-09-17 13:25:00,63.31,63.32,63.31,63.31,42500.0,44.6003,44.6073,44.6003,44.6003,42500.0
2013-09-17 13:30:00,63.31,63.34,63.31,63.33,85500.0,44.6003,44.6214,44.6003,44.6143,85500.0
2013-09-17 13:35:00,63.33,63.34,63.32,63.33,52300.0,44.6143,44.6214,44.6073,44.6143,52300.0
2013-09-17 13:40:00,63.33,63.33,63.32,63.33,63200.0,44.6143,44.6143,44.6073,44.6143,63200.0
2013-09-17 13:45:00,63.33,63.33,63.32,63.33,60800.0,44.6143,44.6143,44.6073,44.6143,60800.0
2013-09-17 13:50:00,63.33,63.33,63.32,63.33,102500.0,44.6143,44.6143,44.6073,44.6143,102500.0
2013-09-17 13:55:00,63.33,63.33,63.32,63.33,189000.0,44.6143,44.6143,44.6073,44.6143,189000.0
2013-09-17 14:00:00,63.33,63.33,63.32,63.33,76700.0,44.6143,44.6143,44.6073,44.6143,76700.0
2013-09-17 14:05:00,63.33,63.33,63.32,63.33,52000.0,44.6143,44.6143,44.6073,44.6143,52000.0
2013-09-17 14:10:00,63.33,63.33,63.32,63.33,39500.0,44.6143,44.6143,44.6073,44.6143,39500.0
2013-09-17 14:15:00,63.33,63.33,63.28,63.29,423400.0,44.6143,44.6143,44.5791,44.5862,423400.0
2013-09-17 14:20:00,63.3,63.3,63.29,63.29,70900.0,44.5932,44.5932,44.5862,44.5862,70900.0
2013-09-17 14:25:00,63.29,63.31,63.29,63.31,84000.0,44.5862,44.6003,44.5862,44.6003,84000.0
2013-09-17 14:30:00,63.31,63.32,63.3,63.32,60200.0,44.6003,44.6073,44.5932,44.6073,60200.0
2013-09-17 14:35:00,63.32,63.33,63.31,63.32,73500.0,44.6073,44.6143,44.6003,44.6073,73500.0
2013-09-17 14:40:00,63.32,63.33,63.31,63.32,83100.0,44.6073,44.6143,44.6003,44.6073,83100.0
2013-09-17 14:45:00,63.33,63.33,63.31,63.31,33200.0,44.6143,44.6143,44.6003,44.6003,33200.0
2013-09-17 14:50:00,63.32,63.32,63.31,63.31,56400.0,44.6073,44.6073,44.6003,44.6003,56400.0
2013-09-17 14:55:00,63.32,63.32,63.31,63.32,68400.0,44.6073,44.6073,44.6003,44.6073,68400.0
2013-09-17 15:00:00,63.32,63.33,63.31,63.32,163600.0,44.6073,44.6143,44.6003,44.6073,163600.0
2013-09-17 15:05:00,63.32,63.33,63.31,63.33,86300.0,44.6073,44.6143,44.6003,44.6143,86300.0
2013-09-17 15:10:00,63.33,63.33,63.32,63.33,17900.0,44.6143,44.6143,44.6073,44.6143,17900.0
2013-09-17 15:15:00,63.33,63.33,63.31,63.32,101700.0,44.6143,44.6143,44.6003,44.6073,101700.0
2013-09-17 15:20:00,63.32,63.33,63.32,63.33,32600.0,44.6073,44.6143,44.6073,44.6143,32600.0
2013-09-17 15:25:00,63.33,63.33,63.31,63.32,66300.0,44.6143,44.6143,44.6003,44.6073,66300.0
2013-09-17 15:30:00,63.33,63.33,63.31,63.32,36600.0,44.6143,44.6143,44.6003,44.6073,36600.0
2013-09-17 15:35:00,63.32,63.32,63.28,63.3,81700.0,44.6073,44.6073,44.5791,44.5932,81700.0
2013-09-17 15:40:00,63.31,63.32,63.29,63.3,64000.0,44.6003,44.6073,44.5862,44.5932,64000.0
2013-09-17 15:45:00,63.3,63.33,63.3,63.33,120600.0,44.5932,44.6143,44.5932,44.6143,120600.0
2013-09-17 15:50:00,63.32,63.34,63.31,63.33,185900.0,44.6073,44.6214,44.6003,44.6143,185900.0
2013-09-17 15:55:00,63.34,63.36,63.31,63.36,651500.0,44.6214,44.6355,44.6003,44.6355,651500.0
2013-09-18 09:30:00,63.41,63.43,63.36,63.37,245900.0,44.6707,44.6848,44.6355,44.6425,245900.0
2013-09-18 09:35:00,63.37,63.4,63.37,63.38,65800.0,44.6425,44.6637,44.6425,44.6496,65800.0
2013-09-18 09:40:00,63.38,63.38,63.35,63.37,182500.0,44.6496,44.6496,44.6284,44.6425,182500.0
2013-09-18 09:45:00,63.37,63.4,63.37,63.4,70500.0,44.6425,44.6637,44.6425,44.6637,70500.0
2013-09-18 09:50:00,63.4,63.42,63.39,63.41,145100.0,44.6637,44.6778,44.6566,44.6707,145100.0
2013-09-18 09:55:00,63.41,63.41,63.38,63.4,122500.0,44.6707,44.6707,44.6496,44.6637,122500.0
2013-09-18 10:00:00,63.4,63.41,63.38,63.4,144900.0,44.6637,44.6707,44.6496,44.6637,144900.0
2013-09-18 10:05:00,63.39,63.41,63.38,63.4,78200.0,44.6566,44.6707,44.6496,44.6637,78200.0
2013-09-18 10:10:00,63.4,63.4,63.38,63.39,134300.0,44.6637,44.6637,44.6496,44.6566,134300.0
2013-09-18 10:15:00,63.39,63.39,63.36,63.37,88800.0,44.6566,44.6566,44.6355,44.6425,88800.0
2013-09-18 10:20:00,63.37,63.37,63.27,63.28,168600.0,44.6425,44.6425,44.5721,44.5791,168600.0
2013-09-18 10:25:00,63.28,63.28,63.24,63.28,102000.0,44.5791,44.5791,44.5509,44.5791,102000.0
2013-09-18 10:30:00,63.28,63.3,63.26,63.3,94100.0,44.5791,44.5932,44.565,44.5932,94100.0
2013-09-18 10:35:00,63.29,63.33,63.28,63.32,141700.0,44.5862,44.6143,44.5791,44.6073,141700.0
2013-09-18 10:40:00,63.32,63.34,63.31,63.33,79900.0,44.6073,44.6214,44.6003,44.6143,79900.0
2013-09-18 10:45:00,63.33,63.34,63.31,63.33,67400.0,44.6143,44.6214,44.6003,44.6143,67400.0
2013-09-18 10:50:00,63.34,63.35,63.33,63.35,178200.0,44.6214,44.6284,44.6143,44.6284,178200.0
2013-09-18 10:55:00,63.35,63.37,63.34,63.37,136200.0,44.6284,44.6425,44.6214,44.6425,136200.0
2013-09-18 11:00:00,63.37,63.4,63.37,63.4,84900.0,44.6425,44.6637,44.6425,44.6637,84900.0
2013-09-18 11:05:00,63.39,63.43,63.39,63.42,96500.0,44.6566,44.6848,44.6566,44.6778,96500.0
2013-09-18 11:10:00,63.42,63.42,63.38,63.39,101400.0,44.6778,44.6778,44.6496,44.6566,101400.0
2013-09-18 11:15:00,63.38,63.39,63.38,63.39,93100.0,44.6496,44.6566,44.6496,44.6566,93100.0
2013-09-18 11:20:00,63.39,63.39,63.38,63.39,46000.0,44.6566,44.6566,44.6496,44.6566,46000.0
2013-09-18 11:25:00,63.39,63.43,63.39,63.43,107400.0,44.6566,44.6848,44.6566,44.6848,107400.0
2013-09-18 11:30:00,63.42,63.45,63.41,63.45,228400.0,44.6778,44.6989,44.6707,44.6989,228400.0
2013-09-18 11:35:00,63.46,63.49,63.43,63.44,127300.0,44.7059,44.7271,44.6848,44.6918,127300.0
2013-09-18 11:40:00,63.44,63.45,63.44,63.44,24500.0,44.6918,44.6989,44.6918,44.6918,24500.0
2013-09-18 11:45:00,63.44,63.45,63.43,63.45,30600.0,44.6918,44.6989,44.6848,44.6989,30600.0
2013-09-18 11:50:00,63.46,63.47,63.44,63.45,82200.0,44.7059,44.713,44.6918,44.6989,82200.0
2013-09-18 11:55:00,63.45,63.46,63.42,63.43,26500.0,44.6989,44.7059,44.6778,44.6848,26500.0
2013-09-18 12:00:00,63.42,63.43,63.41,63.42,47200.0,44.6778,44.6848,44.6707,44.6778,47200.0
2013-09-18 12:05:00,63.43,63.45,63.42,63.45,61300.0,44.6848,44.6989,44.6778,44.6989,61300.0
2013-09-18 12:10:00,63.45,63.45,63.42,63.44,259400.0,44.6989,44.6989,44.6778,44.6918,259400.0
2013-09-18 12:15:00,63.44,63.45,63.43,63.43,220600.0,44.6918,44.6989,44.6848,44.6848,220600.0
2013-09-18 12:20:00,63.44,63.45,63.43,63.45,272500.0,44.6918,44.6989,44.6848,44.6989,272500.0
2013-09-18 12:25:00,63.45,63.46,63.44,63.45,185400.0,44.6989,44.7059,44.6918,44.6989,185400.0
2013-09-18 12:30:00,63.45,63.45,63.44,63.45,39700.0,44.6989,44.6989,44.6918,44.6989,39700.0
2013-09-18 12:35:00,63.45,63.47,63.45,63.46,72900.0,44.6989,44.713,44.6989,44.7059,72900.0
2013-09-18 12:40:00,63.47,63.49,63.47,63.48,142300.0,44.713,44.7271,44.713,44.72,142300.0
2013-09-18 12:45:00,63.49,63.49,63.47,63.49,77300.0,44.7271,44.7271,44.713,44.7271,77300.0
2013-09-18 12:50:00,63.49,63.51,63.48,63.5,55000.0,44.7271,44.7412,44.72,44.7341,55000.0
2013-09-18 12:55:00,63.5,63.52,63.5,63.51,91300.0,44.7341,44.7482,44.7341,44.7412,91300.0
2013-09-18 13:00:00,63.51,63.53,63.51,63.53,21900.0,44.7412,44.7552,44.7412,44.7552,21900.0
2013-09-18 13:05:00,63.54,63.54,63.52,63.53,58400.0,44.7623,44.7623,44.7482,44.7552,58400.0
2013-09-18 13:10:00,63.54,63.55,63.54,63.55,32200.0,44.7623,44.7693,44.7623,44.7693,32200.0
2013-09-18 13:15:00,63.54,63.61,63.54,63.6,223900.0,44.7623,44.8116,44.7623,44.8046,223900.0
2013-09-18 13:20:00,63.6,63.62,63.59,63.62,67100.0,44.8046,44.8186,44.7975,44.8186,67100.0
2013-09-18 13:25:00,63.62,63.65,63.62,63.62,107500.0,44.8186,44.8398,44.8186,44.8186,107500.0
2013-09-18 13:30:00,63.62,63.63,63.61,63.61,40300.0,44.8186,44.8257,44.8116,44.8116,40300.0
2013-09-18 13:35:00,63.61,63.62,63.58,63.58,34300.0,44.8116,44.8186,44.7905,44.7905,34300.0
2013-09-18 13:40:00,63.58,63.59,63.57,63.58,28700.0,44.7905,44.7975,44.7834,44.7905,28700.0
2013-09-18 13:45:00,63.58,63.6,63.58,63.6,23200.0,44.7905,44.8046,44.7905,44.8046,23200.0
2013-09-18 13:50:00,63.59,63.6,63.58,63.6,33100.0,44.7975,44.8046,44.7905,44.8046,33100.0
2013-09-18 13:55:00,63.61,63.62,63.57,63.59,87500.0,44.8116,44.8186,44.7834,44.7975,87500.0
2013-09-18 14:00:00,63.61,64.41,63.61,64.2,1295400.0,44.8116,45.3752,44.8116,45.2272,1295400.0
2013-09-18 14:05:00,64.22,64.48,64.21,64.47,323100.0,45.2413,45.4245,45.2343,45.4174,323100.0
2013-09-18 14:10:00,64.47,64.61,64.47,64.49,658500.0,45.4174,45.5161,45.4174,45.4315,658500.0
2013-09-18 14:15:00,64.48,64.59,64.48,64.55,360100.0,45.4245,45.502,45.4245,45.4738,360100.0
2013-09-18 14:20:00,64.56,64.7,64.56,64.7,683700.0,45.4809,45.5795,45.4809,45.5795,683700.0
2013-09-18 14:25:00,64.7,64.72,64.57,64.59,482900.0,45.5795,45.5936,45.4879,45.502,482900.0
2013-09-18 14:30:00,64.59,64.69,64.57,64.66,307900.0,45.502,45.5724,45.4879,45.5513,307900.0
2013-09-18 14:35:00,64.65,64.72,64.58,64.71,238900.0,45.5443,45.5936,45.4949,45.5865,238900.0
2013-09-18 14:40:00,64.71,64.75,64.66,64.72,530800.0,45.5865,45.6147,45.5513,45.5936,530800.0
2013-09-18 14:45:00,64.72,64.85,64.72,64.84,617500.0,45.5936,45.6851,45.5936,45.6781,617500.0
2013-09-18 14:50:00,64.84,64.91,64.81,64.9,434200.0,45.6781,45.7274,45.657,45.7204,434200.0
2013-09-18 14:55:00,64.9,65.06,64.89,65.04,242200.0,45.7204,45.8331,45.7133,45.819,242200.0
2013-09-18 15:00:00,65.04,65.11,65.03,65.05,500100.0,45.819,45.8683,45.812,45.826,500100.0
2013-09-18 15:05:00,65.06,65.06,65.01,65.01,699000.0,45.8331,45.8331,45.7979,45.7979,699000.0
2013-09-18 15:10:00,65.01,65.02,64.96,64.96,472300.0,45.7979,45.8049,45.7626,45.7626,472300.0
2013-09-18 15:15:00,64.96,64.98,64.89,64.91,298500.0,45.7626,45.7767,45.7133,45.7274,298500.0
2013-09-18 15:20:00,64.91,64.94,64.89,64.92,440800.0,45.7274,45.7486,45.7133,45.7345,440800.0
2013-09-18 15:25:00,64.92,64.94,64.88,64.89,424400.0,45.7345,45.7486,45.7063,45.7133,424400.0
2013-09-18 15:30:00,64.89,64.91,64.86,64.87,220900.0,45.7133,45.7274,45.6922,45.6992,220900.0
2013-09-18 15:35:00,64.88,64.94,64.88,64.94,274000.0,45.7063,45.7486,45.7063,45.7486,274000.0
2013-09-18 15:40:00,64.94,64.96,64.92,64.95,248600.0,45.7486,45.7626,45.7345,45.7556,248600.0
2013-09-18 15:45:00,64.96,64.97,64.94,64.94,465900.0,45.7626,45.7697,45.7486,45.7486,465900.0
2013-09-18 15:50:00,64.95,64.98,64.93,64.94,1004700.0,45.7556,45.7767,45.7415,45.7486,1004700.0
2013-09-18 15:55:00,64.94,65.05,64.94,65.05,1709900.0,45.7486,45.826,45.7486,45.826,1709900.0
2013-09-19 09:30:00,65.05,65.08,65.02,65.06,207200.0,45.826,45.8472,45.8049,45.8331,207200.0
2013-09-19 09:35:00,65.06,65.07,65.0,65.0,333100.0,45.8331,45.8401,45.7908,45.7908,333100.0
2013-09-19 09:40:00,64.99,65.0,64.94,64.94,265300.0,45.7838,45.7908,45.7486,45.7486,265300.0
2013-09-19 09:45:00,64.95,64.95,64.88,64.9,396700.0,45.7556,45.7556,45.7063,45.7204,396700.0
2013-09-19 09:50:00,64.91,64.91,64.86,64.87,441100.0,45.7274,45.7274,45.6922,45.6992,441100.0
2013-09-19 09:55:00,64.87,64.93,64.87,64.92,430500.0,45.6992,45.7415,45.6992,45.7345,430500.0
2013-09-19 10:00:00,64.92,64.92,64.81,64.83,451900.0,45.7345,45.7345,45.657,45.6711,451900.0
2013-09-19 10:05:00,64.84,64.85,64.76,64.79,273800.0,45.6781,45.6851,45.6217,45.6429,273800.0
2013-09-19 10:10:00,64.79,64.83,64.77,64.79,193700.0,45.6429,45.6711,45.6288,45.6429,193700.0
2013-09-19 10:15:00,64.79,64.82,64.79,64.81,232300.0,45.6429,45.664,45.6429,45.657,232300.0
2013-09-19 10:20:00,64.81,64.85,64.8,64.84,296900.0,45.657,45.6851,45.6499,45.6781,296900.0
2013-09-19 10:25:00,64.84,64.85,64.8,64.82,145100.0,45.6781,45.6851,45.6499,45.664,145100.0
2013-09-19 10:30:00,64.82,64.83,64.76,64.8,141900.0,45.664,45.6711,45.6217,45.6499,141900.0
2013-09-19 10:35:00,64.78,64.81,64.76,64.8,194700.0,45.6358,45.657,45.6217,45.6499,194700.0
2013-09-19 10:40:00,64.8,64.86,64.8,64.85,258600.0,45.6499,45.6922,45.6499,45.6851,258600.0
2013-09-19 10:45:00,64.85,64.86,64.83,64.86,253000.0,45.6851,45.6922,45.6711,45.6922,253000.0
2013-09-19 10:50:00,64.85,64.86,64.83,64.85,98100.0,45.6851,45.6922,45.6711,45.6851,98100.0
2013-09-19 10:55:00,64.86,64.87,64.84,64.86,227200.0,45.6922,45.6992,45.6781,45.6922,227200.0
2013-09-19 11:00:00,64.86,64.87,64.78,64.78,145500.0,45.6922,45.6992,45.6358,45.6358,145500.0
2013-09-19 11:05:00,64.78,64.79,64.74,64.75,225400.0,45.6358,45.6429,45.6077,45.6147,225400.0
2013-09-19 11:10:00,64.75,64.75,64.72,64.75,164200.0,45.6147,45.6147,45.5936,45.6147,164200.0
2013-09-19 11:15:00,64.75,64.78,64.74,64.78,314300.0,45.6147,45.6358,45.6077,45.6358,314300.0
2013-09-19 11:20:00,64.78,64.78,64.76,64.77,372600.0,45.6358,45.6358,45.6217,45.6288,372600.0
2013-09-19 11:25:00,64.77,64.78,64.71,64.75,202100.0,45.6288,45.6358,45.5865,45.6147,202100.0
2013-09-19 11:30:00,64.76,64.79,64.74,64.79,569000.0,45.6217,45.6429,45.6077,45.6429,569000.0
2013-09-19 11:35:00,64.79,64.81,64.75,64.75,367300.0,45.6429,45.657,45.6147,45.6147,367300.0
2013-09-19 11:40:00,64.76,64.78,64.73,64.73,100400.0,45.6217,45.6358,45.6006,45.6006,100400.0
2013-09-19 11:45:00,64.73,64.76,64.73,64.75,159300.0,45.6006,45.6217,45.6006,45.6147,159300.0
2013-09-19 11:50:00,64.75,64.8,64.73,64.78,187400.0,45.6147,45.6499,45.6006,45.6358,187400.0
2013-09-19 11:55:00,64.78,64.8,64.78,64.8,79400.0,45.6358,45.6499,45.6358,45.6499,79400.0
2013-09-19 12:00:00,64.8,64.86,64.79,64.86,97000.0,45.6499,45.6922,45.6429,45.6922,97000.0
2013-09-19 12:05:00,64.86,64.89,64.85,64.85,132900.0,45.6922,45.7133,45.6851,45.6851,132900.0
2013-09-19 12:10:00,64.86,64.86,64.83,64.84,64200.0,45.6922,45.6922,45.6711,45.6781,64200.0
2013-09-19 12:15:00,64.84,64.85,64.79,64.8,104400.0,45.6781,45.6851,45.6429,45.6499,104400.0
2013-09-19 12:20:00,64.8,64.82,64.79,64.81,48000.0,45.6499,45.664,45.6429,45.657,48000.0
2013-09-19 12:25:00,64.81,64.84,64.8,64.83,75700.0,45.657,45.6781,45.6499,45.6711,75700.0
2013-09-19 12:30:00,64.83,64.84,64.81,64.82,88700.0,45.6711,45.6781,45.657,45.664,88700.0
2013-09-19 12:35:00,64.82,64.82,64.8,64.8,82500.0,45.664,45.664,45.6499,45.6499,82500.0
2013-09-19 12:40:00,64.8,64.8,64.78,64.79,108000.0,45.6499,45.6499,45.6358,45.6429,108000.0
2013-09-19 12:45:00,64.8,64.8,64.75,64.76,186700.0,45.6499,45.6499,45.6147,45.6217,186700.0
2013-09-19 12:50:00,64.75,64.78,64.75,64.78,250300.0,45.6147,45.6358,45.6147,45.6358,250300.0
2013-09-19 12:55:00,64.78,64.78,64.75,64.75,105300.0,45.6358,45.6358,45.6147,45.6147,105300.0
2013-09-19 13:00:00,64.76,64.78,64.75,64.76,145500.0,45.6217,45.6358,45.6147,45.6217,145500.0
2013-09-19 13:05:00,64.76,64.76,64.7,64.7,275400.0,45.6217,45.6217,45.5795,45.5795,275400.0
2013-09-19 13:10:00,64.7,64.74,64.69,64.74,128100.0,45.5795,45.6077,45.5724,45.6077,128100.0
2013-09-19 13:15:00,64.73,64.75,64.72,64.75,136200.0,45.6006,45.6147,45.5936,45.6147,136200.0
2013-09-19 13:20:00,64.74,64.77,64.74,64.76,180900.0,45.6077,45.6288,45.6077,45.6217,180900.0
2013-09-19 13:25:00,64.76,64.77,64.75,64.75,122500.0,45.6217,45.6288,45.6147,45.6147,122500.0
2013-09-19 13:30:00,64.75,64.76,64.73,64.73,164200.0,45.6147,45.6217,45.6006,45.6006,164200.0
2013-09-19 13:35:00,64.73,64.74,64.73,64.73,92700.0,45.6006,45.6077,45.6006,45.6006,92700.0
2013-09-19 13:40:00,64.74,64.74,64.71,64.71,359400.0,45.6077,45.6077,45.5865,45.5865,359400.0
2013-09-19 13:45:00,64.7,64.71,64.67,64.7,411500.0,45.5795,45.5865,45.5583,45.5795,411500.0
2013-09-19 13:50:00,64.7,64.71,64.68,64.69,107000.0,45.5795,45.5865,45.5654,45.5724,107000.0
2013-09-19 13:55:00,64.69,64.69,64.65,64.65,128100.0,45.5724,45.5724,45.5443,45.5443,128100.0
2013-09-19 14:00:00,64.66,64.68,64.65,64.67,291500.0,45.5513,45.5654,45.5443,45.5583,291500.0
2013-09-19 14:05:00,64.66,64.71,64.65,64.71,381700.0,45.5513,45.5865,45.5443,45.5865,381700.0
2013-09-19 14:10:00,64.7,64.72,64.7,64.72,76100.0,45.5795,45.5936,45.5795,45.5936,76100.0
2013-09-19 14:15:00,64.72,64.72,64.7,64.72,116800.0,45.5936,45.5936,45.5795,45.5936,116800.0
2013-09-19 14:20:00,64.71,64.72,64.69,64.69,83900.0,45.5865,45.5936,45.5724,45.5724,83900.0
2013-09-19 14:25:00,64.7,64.7,64.69,64.69,52600.0,45.5795,45.5795,45.5724,45.5724,52600.0
2013-09-19 14:30:00,64.69,64.7,64.66,64.67,67700.0,45.5724,45.5795,45.5513,45.5583,67700.0
2013-09-19 14:35:00,64.67,64.68,64.65,64.67,155400.0,45.5583,45.5654,45.5443,45.5583,155400.0
2013-09-19 14:40:00,64.66,64.67,64.65,64.67,117100.0,45.5513,45.5583,45.5443,45.5583,117100.0
2013-09-19 14:45:00,64.67,64.69,64.66,64.69,61700.0,45.5583,45.5724,45.5513,45.5724,61700.0
2013-09-19 14:50:00,64.68,64.7,64.68,64.7,36000.0,45.5654,45.5795,45.5654,45.5795,36000.0
2013-09-19 14:55:00,64.7,64.73,64.69,64.73,80100.0,45.5795,45.6006,45.5724,45.6006,80100.0
2013-09-19 15:00:00,64.73,64.76,64.73,64.75,135400.0,45.6006,45.6217,45.6006,45.6147,135400.0
2013-09-19 15:05:00,64.75,64.76,64.73,64.75,84400.0,45.6147,45.6217,45.6006,45.6147,84400.0
2013-09-19 15:10:00,64.76,64.77,64.74,64.76,877600.0,45.6217,45.6288,45.6077,45.6217,877600.0
2013-09-19 15:15:00,64.75,64.77,64.75,64.77,52700.0,45.6147,45.6288,45.6147,45.6288,52700.0
2013-09-19 15:20:00,64.76,64.8,64.76,64.8,63400.0,45.6217,45.6499,45.6217,45.6499,63400.0
2013-09-19 15:25:00,64.79,64.8,64.78,64.8,92100.0,45.6429,45.6499,45.6358,45.6499,92100.0
2013-09-19 15:30:00,64.8,64.8,64.79,64.79,181800.0,45.6499,45.6499,45.6429,45.6429,181800.0
2013-09-19 15:35:00,64.8,64.8,64.78,64.78,205900.0,45.6499,45.6499,45.6358,45.6358,205900.0
2013-09-19 15:40:00,64.79,64.81,64.78,64.81,114400.0,45.6429,45.657,45.6358,45.657,114400.0
2013-09-19 15:45:00,64.81,64.81,64.79,64.8,197000.0,45.657,45.657,45.6429,45.6499,197000.0
2013-09-19 15:50:00,64.8,64.8,64.78,64.79,225600.0,45.6499,45.6499,45.6358,45.6429,225600.0
2013-09-19 15:55:00,64.79,64.8,64.74,64.74,1639000.0,45.6429,45.6499,45.6077,45.6077,1639000.0
2013-09-20 09:30:00,64.63,64.63,64.55,64.55,232400.0,45.5302,45.5302,45.4738,45.4738,232400.0
2013-09-20 09:35:00,64.55,64.59,64.52,64.56,261600.0,45.4738,45.502,45.4527,45.4809,261600.0
2013-09-20 09:40:00,64.55,64.57,64.53,64.54,207000.0,45.4738,45.4879,45.4597,45.4668,207000.0
2013-09-20 09:45:00,64.54,64.54,64.52,64.52,102100.0,45.4668,45.4668,45.4527,45.4527,102100.0
2013-09-20 09:50:00,64.53,64.57,64.52,64.57,128800.0,45.4597,45.4879,45.4527,45.4879,128800.0
2013-09-20 09:55:00,64.57,64.57,64.5,64.56,214000.0,45.4879,45.4879,45.4386,45.4809,214000.0
2013-09-20 10:00:00,64.56,64.57,64.53,64.53,130500.0,45.4809,45.4879,45.4597,45.4597,130500.0
2013-09-20 10:05:00,64.53,64.56,64.52,64.53,164100.0,45.4597,45.4809,45.4527,45.4597,164100.0
2013-09-20 10:10:00,64.53,64.55,64.49,64.52,316600.0,45.4597,45.4738,45.4315,45.4527,316600.0
2013-09-20 10:15:00,64.52,64.54,64.52,64.53,248800.0,45.4527,45.4668,45.4527,45.4597,248800.0
2013-09-20 10:20:00,64.52,64.57,64.52,64.57,92700.0,45.4527,45.4879,45.4527,45.4879,92700.0
2013-09-20 10:25:00,64.56,64.57,64.53,64.54,67700.0,45.4809,45.4879,45.4597,45.4668,67700.0
2013-09-20 10:30:00,64.55,64.55,64.51,64.53,247800.0,45.4738,45.4738,45.4456,45.4597,247800.0
2013-09-20 10:35:00,64.53,64.55,64.51,64.51,93800.0,45.4597,45.4738,45.4456,45.4456,93800.0
2013-09-20 10:40:00,64.52,64.52,64.49,64.49,221300.0,45.4527,45.4527,45.4315,45.4315,221300.0
2013-09-20 10:45:00,64.49,64.49,64.42,64.47,166000.0,45.4315,45.4315,45.3822,45.4174,166000.0
2013-09-20 10:50:00,64.45,64.46,64.43,64.43,135700.0,45.4034,45.4104,45.3893,45.3893,135700.0
2013-09-20 10:55:00,64.43,64.49,64.41,64.49,111300.0,45.3893,45.4315,45.3752,45.4315,111300.0
2013-09-20 11:00:00,64.49,64.55,64.47,64.5,170400.0,45.4315,45.4738,45.4174,45.4386,170400.0
2013-09-20 11:05:00,64.51,64.53,64.5,64.51,62700.0,45.4456,45.4597,45.4386,45.4456,62700.0
2013-09-20 11:10:00,64.52,64.52,64.47,64.47,102600.0,45.4527,45.4527,45.4174,45.4174,102600.0
2013-09-20 11:15:00,64.47,64.51,64.44,64.51,229800.0,45.4174,45.4456,45.3963,45.4456,229800.0
2013-09-20 11:20:00,64.5,64.5,64.44,64.45,172700.0,45.4386,45.4386,45.3963,45.4034,172700.0
2013-09-20 11:25:00,64.45,64.54,64.45,64.51,625900.0,45.4034,45.4668,45.4034,45.4456,625900.0
2013-09-20 11:30:00,64.52,64.55,64.48,64.48,242900.0,45.4527,45.4738,45.4245,45.4245,242900.0
2013-09-20 11:35:00,64.48,64.49,64.43,64.46,415400.0,45.4245,45.4315,45.3893,45.4104,415400.0
2013-09-20 11:40:00,64.45,64.48,64.42,64.45,266000.0,45.4034,45.4245,45.3822,45.4034,266000.0
2013-09-20 11:45:00,64.45,64.46,64.44,64.45,57400.0,45.4034,45.4104,45.3963,45.4034,57400.0
2013-09-20 11:50:00,64.46,64.49,64.45,64.49,51500.0,45.4104,45.4315,45.4034,45.4315,51500.0
2013-09-20 11:55:00,64.49,64.49,64.4,64.4,872500.0,45.4315,45.4315,45.3681,45.3681,872500.0
2013-09-20 12:00:00,64.39,64.41,64.38,64.4,817700.0,45.3611,45.3752,45.354,45.3681,817700.0
2013-09-20 12:05:00,64.39,64.42,64.39,64.41,71600.0,45.3611,45.3822,45.3611,45.3752,71600.0
2013-09-20 12:10:00,64.4,64.4,64.37,64.38,61200.0,45.3681,45.3681,45.347,45.354,61200.0
2013-09-20 12:15:00,64.38,64.4,64.36,64.39,54100.0,45.354,45.3681,45.34,45.3611,54100.0
2013-09-20 12:20:00,64.39,64.4,64.35,64.35,90400.0,45.3611,45.3681,45.3329,45.3329,90400.0
2013-09-20 12:25:00,64.34,64.38,64.34,64.36,124100.0,45.3259,45.354,45.3259,45.34,124100.0
2013-09-20 12:30:00,64.36,64.37,64.34,64.36,133400.0,45.34,45.347,45.3259,45.34,133400.0
2013-09-20 12:35:00,64.36,64.39,64.36,64.39,57300.0,45.34,45.3611,45.34,45.3611,57300.0
2013-09-20 12:40:00,64.39,64.42,64.38,64.42,39800.0,45.3611,45.3822,45.354,45.3822,39800.0
2013-09-20 12:45:00,64.42,64.43,64.42,64.42,56500.0,45.3822,45.3893,45.3822,45.3822,56500.0
2013-09-20 12:50:00,64.42,64.44,64.42,64.42,109700.0,45.3822,45.3963,45.3822,45.3822,109700.0
2013-09-20 12:55:00,64.43,64.45,64.42,64.44,72200.0,45.3893,45.4034,45.3822,45.3963,72200.0
2013-09-20 13:00:00,64.44,64.45,64.42,64.42,32500.0,45.3963,45.4034,45.3822,45.3822,32500.0
2013-09-20 13:05:00,64.42,64.43,64.41,64.43,66100.0,45.3822,45.3893,45.3752,45.3893,66100.0
2013-09-20 13:10:00,64.43,64.44,64.42,64.44,61700.0,45.3893,45.3963,45.3822,45.3963,61700.0
2013-09-20 13:15:00,64.43,64.44,64.39,64.41,104000.0,45.3893,45.3963,45.3611,45.3752,104000.0
2013-09-20 13:20:00,64.41,64.43,64.4,64.4,51300.0,45.3752,45.3893,45.3681,45.3681,51300.0
2013-09-20 13:25:00,64.39,64.42,64.39,64.41,103400.0,45.3611,45.3822,45.3611,45.3752,103400.0
2013-09-20 13:30:00,64.41,64.43,64.41,64.41,76900.0,45.3752,45.3893,45.3752,45.3752,76900.0
2013-09-20 13:35:00,64.42,64.42,64.4,64.4,18900.0,45.3822,45.3822,45.3681,45.3681,18900.0
2013-09-20 13:40:00,64.4,64.41,64.38,64.39,98100.0,45.3681,45.3752,45.354,45.3611,98100.0
2013-09-20 13:45:00,64.39,64.42,64.39,64.4,47100.0,45.3611,45.3822,45.3611,45.3681,47100.0
2013-09-20 13:50:00,64.41,64.44,64.4,64.42,74900.0,45.3752,45.3963,45.3681,45.3822,74900.0
2013-09-20 13:55:00,64.42,64.43,64.41,64.42,118800.0,45.3822,45.3893,45.3752,45.3822,118800.0
2013-09-20 14:00:00,64.42,64.43,64.39,64.4,117900.0,45.3822,45.3893,45.3611,45.3681,117900.0
2013-09-20 14:05:00,64.4,64.42,64.39,64.41,49400.0,45.3681,45.3822,45.3611,45.3752,49400.0
2013-09-20 14:10:00,64.41,64.41,64.37,64.37,70600.0,45.3752,45.3752,45.347,45.347,70600.0
2013-09-20 14:15:00,64.37,64.37,64.33,64.33,398900.0,45.347,45.347,45.3188,45.3188,398900.0
2013-09-20 14:20:00,64.33,64.37,64.33,64.36,236900.0,45.3188,45.347,45.3188,45.34,236900.0
2013-09-20 14:25:00,64.36,64.36,64.34,64.34,297800.0,45.34,45.34,45.3259,45.3259,297800.0
2013-09-20 14:30:00,64.34,64.38,64.34,64.36,198900.0,45.3259,45.354,45.3259,45.34,198900.0
2013-09-20 14:35:00,64.36,64.37,64.3,64.32,134000.0,45.34,45.347,45.2977,45.3118,134000.0
2013-09-20 14:40:00,64.31,64.38,64.3,64.35,343900.0,45.3047,45.354,45.2977,45.3329,343900.0
2013-09-20 14:45:00,64.35,64.4,64.34,64.4,136500.0,45.3329,45.3681,45.3259,45.3681,136500.0
2013-09-20 14:50:00,64.4,64.43,64.38,64.42,250900.0,45.3681,45.3893,45.354,45.3822,250900.0
2013-09-20 14:55:00,64.41,64.44,64.41,64.41,86500.0,45.3752,45.3963,45.3752,45.3752,86500.0
2013-09-20 15:00:00,64.42,64.43,64.39,64.39,84700.0,45.3822,45.3893,45.3611,45.3611,84700.0
2013-09-20 15:05:00,64.4,64.41,64.39,64.39,142900.0,45.3681,45.3752,45.3611,45.3611,142900.0
2013-09-20 15:10:00,64.39,64.4,64.36,64.37,133200.0,45.3611,45.3681,45.34,45.347,133200.0
2013-09-20 15:15:00,64.36,64.39,64.36,64.37,144400.0,45.34,45.3611,45.34,45.347,144400.0
2013-09-20 15:20:00,64.36,64.38,64.31,64.31,201900.0,45.34,45.354,45.3047,45.3047,201900.0
2013-09-20 15:25:00,64.31,64.32,64.29,64.29,154400.0,45.3047,45.3118,45.2906,45.2906,154400.0
2013-09-20 15:30:00,64.29,64.3,64.26,64.27,109500.0,45.2906,45.2977,45.2695,45.2766,109500.0
2013-09-20 15:35:00,64.26,64.31,64.26,64.27,522000.0,45.2695,45.3047,45.2695,45.2766,522000.0
2013-09-20 15:40:00,64.28,64.3,64.27,64.3,373500.0,45.2836,45.2977,45.2766,45.2977,373500.0
2013-09-20 15:45:00,64.3,64.3,64.25,64.27,405000.0,45.2977,45.2977,45.2625,45.2766,405000.0
2013-09-20 15:50:00,64.27,64.28,64.25,64.27,309200.0,45.2766,45.2836,45.2625,45.2766,309200.0
2013-09-20 15:55:00,64.26,64.28,64.24,64.26,2073300.0,45.2695,45.2836,45.2554,45.2695,2073300.0
2013-09-23 09:30:00,64.29,64.36,64.29,64.31,231300.0,45.2906,45.34,45.2906,45.3047,231300.0
2013-09-23 09:35:00,64.31,64.32,64.27,64.3,141200.0,45.3047,45.3118,45.2766,45.2977,141200.0
2013-09-23 09:40:00,64.3,64.32,64.2,64.22,363800.0,45.2977,45.3118,45.2272,45.2413,363800.0
2013-09-23 09:45:00,64.22,64.25,64.2,64.21,162300.0,45.2413,45.2625,45.2272,45.2343,162300.0
2013-09-23 09:50:00,64.21,64.23,64.16,64.17,1181100.0,45.2343,45.2484,45.1991,45.2061,1181100.0
2013-09-23 09:55:00,64.17,64.19,64.13,64.15,208600.0,45.2061,45.2202,45.1779,45.192,208600.0
2013-09-23 10:00:00,64.14,64.16,64.12,64.13,283800.0,45.185,45.1991,45.1709,45.1779,283800.0
2013-09-23 10:05:00,64.12,64.13,64.09,64.1,145400.0,45.1709,45.1779,45.1497,45.1568,145400.0
2013-09-23 10:10:00,64.09,64.11,64.05,64.08,450200.0,45.1497,45.1638,45.1216,45.1427,450200.0
2013-09-23 10:15:00,64.07,64.14,64.06,64.14,128200.0,45.1357,45.185,45.1286,45.185,128200.0
2013-09-23 10:20:00,64.13,64.17,64.11,64.11,295300.0,45.1779,45.2061,45.1638,45.1638,295300.0
2013-09-23 10:25:00,64.12,64.14,64.06,64.07,149900.0,45.1709,45.185,45.1286,45.1357,149900.0
2013-09-23 10:30:00,64.07,64.14,64.06,64.13,311400.0,45.1357,45.185,45.1286,45.1779,311400.0
2013-09-23 10:35:00,64.13,64.17,64.12,64.16,213800.0,45.1779,45.2061,45.1709,45.1991,213800.0
2013-09-23 10:40:00,64.16,64.16,64.13,64.15,339800.0,45.1991,45.1991,45.1779,45.192,339800.0
2013-09-23 10:45:00,64.14,64.16,64.11,64.13,90000.0,45.185,45.1991,45.1638,45.1779,90000.0
2013-09-23 10:50:00,64.13,64.13,64.06,64.07,131200.0,45.1779,45.1779,45.1286,45.1357,131200.0
2013-09-23 10:55:00,64.07,64.08,63.96,63.98,437700.0,45.1357,45.1427,45.0582,45.0723,437700.0
2013-09-23 11:00:00,63.97,64.01,63.97,63.98,283700.0,45.0652,45.0934,45.0652,45.0723,283700.0
2013-09-23 11:05:00,63.98,64.0,63.97,63.99,75200.0,45.0723,45.0863,45.0652,45.0793,75200.0
2013-09-23 11:10:00,63.98,64.01,63.96,63.98,127200.0,45.0723,45.0934,45.0582,45.0723,127200.0
2013-09-23 11:15:00,63.98,64.03,63.98,64.02,188000.0,45.0723,45.1075,45.0723,45.1004,188000.0
2013-09-23 11:20:00,64.02,64.04,64.02,64.02,119900.0,45.1004,45.1145,45.1004,45.1004,119900.0
2013-09-23 11:25:00,64.02,64.08,64.01,64.03,262300.0,45.1004,45.1427,45.0934,45.1075,262300.0
2013-09-23 11:30:00,64.04,64.1,64.02,64.1,607800.0,45.1145,45.1568,45.1004,45.1568,607800.0
2013-09-23 11:35:00,64.09,64.09,64.05,64.08,277500.0,45.1497,45.1497,45.1216,45.1427,277500.0
2013-09-23 11:40:00,64.07,64.09,64.07,64.08,118200.0,45.1357,45.1497,45.1357,45.1427,118200.0
2013-09-23 11:45:00,64.08,64.09,64.06,64.06,108100.0,45.1427,45.1497,45.1286,45.1286,108100.0
2013-09-23 11:50:00,64.06,64.07,64.04,64.06,119400.0,45.1286,45.1357,45.1145,45.1286,119400.0
2013-09-23 11:55:00,64.06,64.08,64.04,64.04,165400.0,45.1286,45.1427,45.1145,45.1145,165400.0
2013-09-23 12:00:00,64.04,64.09,64.04,64.09,141700.0,45.1145,45.1497,45.1145,45.1497,141700.0
2013-09-23 12:05:00,64.09,64.12,64.09,64.12,107500.0,45.1497,45.1709,45.1497,45.1709,107500.0
2013-09-23 12:10:00,64.11,64.14,64.11,64.13,159300.0,45.1638,45.185,45.1638,45.1779,159300.0
2013-09-23 12:15:00,64.14,64.16,64.14,64.14,91600.0,45.185,45.1991,45.185,45.185,91600.0
2013-09-23 12:20:00,64.15,64.16,64.14,64.16,62800.0,45.192,45.1991,45.185,45.1991,62800.0
2013-09-23 12:25:00,64.16,64.17,64.13,64.17,97100.0,45.1991,45.2061,45.1779,45.2061,97100.0
2013-09-23 12:30:00,64.17,64.18,64.15,64.16,88600.0,45.2061,45.2132,45.192,45.1991,88600.0
2013-09-23 12:35:00,64.16,64.2,64.15,64.2,140000.0,45.1991,45.2272,45.192,45.2272,140000.0
2013-09-23 12:40:00,64.2,64.2,64.16,64.16,40000.0,45.2272,45.2272,45.1991,45.1991,40000.0
2013-09-23 12:45:00,64.16,64.17,64.15,64.17,41700.0,45.1991,45.2061,45.192,45.2061,41700.0
2013-09-23 12:50:00,64.17,64.2,64.17,64.2,32600.0,45.2061,45.2272,45.2061,45.2272,32600.0
2013-09-23 12:55:00,64.2,64.22,64.19,64.21,29000.0,45.2272,45.2413,45.2202,45.2343,29000.0
2013-09-23 13:00:00,64.22,64.22,64.19,64.2,158400.0,45.2413,45.2413,45.2202,45.2272,158400.0
2013-09-23 13:05:00,64.21,64.22,64.18,64.19,163700.0,45.2343,45.2413,45.2132,45.2202,163700.0
2013-09-23 13:10:00,64.19,64.2,64.14,64.14,366700.0,45.2202,45.2272,45.185,45.185,366700.0
2013-09-23 13:15:00,64.15,64.15,64.11,64.12,53100.0,45.192,45.192,45.1638,45.1709,53100.0
2013-09-23 13:20:00,64.12,64.15,64.12,64.15,43300.0,45.1709,45.192,45.1709,45.192,43300.0
2013-09-23 13:25:00,64.15,64.17,64.13,64.17,58300.0,45.192,45.2061,45.1779,45.2061,58300.0
2013-09-23 13:30:00,64.17,64.19,64.16,64.18,73100.0,45.2061,45.2202,45.1991,45.2132,73100.0
2013-09-23 13:35:00,64.18,64.19,64.15,64.16,57000.0,45.2132,45.2202,45.192,45.1991,57000.0
2013-09-23 13:40:00,64.16,64.17,64.16,64.17,51100.0,45.1991,45.2061,45.1991,45.2061,51100.0
2013-09-23 13:45:00,64.17,64.2,64.17,64.2,61400.0,45.2061,45.2272,45.2061,45.2272,61400.0
2013-09-23 13:50:00,64.2,64.23,64.2,64.21,34400.0,45.2272,45.2484,45.2272,45.2343,34400.0
2013-09-23 13:55:00,64.21,64.23,64.21,64.23,48700.0,45.2343,45.2484,45.2343,45.2484,48700.0
2013-09-23 14:00:00,64.23,64.27,64.23,64.26,51800.0,45.2484,45.2766,45.2484,45.2695,51800.0
2013-09-23 14:05:00,64.26,64.28,64.25,64.27,66100.0,45.2695,45.2836,45.2625,45.2766,66100.0
2013-09-23 14:10:00,64.28,64.28,64.25,64.25,26900.0,45.2836,45.2836,45.2625,45.2625,26900.0
2013-09-23 14:15:00,64.25,64.27,64.25,64.26,27700.0,45.2625,45.2766,45.2625,45.2695,27700.0
2013-09-23 14:20:00,64.25,64.26,64.23,64.23,49500.0,45.2625,45.2695,45.2484,45.2484,49500.0
2013-09-23 14:25:00,64.24,64.24,64.19,64.21,70800.0,45.2554,45.2554,45.2202,45.2343,70800.0
2013-09-23 14:30:00,64.21,64.21,64.19,64.21,45900.0,45.2343,45.2343,45.2202,45.2343,45900.0
2013-09-23 14:35:00,64.2,64.21,64.19,64.21,47500.0,45.2272,45.2343,45.2202,45.2343,47500.0
2013-09-23 14:40:00,64.21,64.23,64.2,64.21,116700.0,45.2343,45.2484,45.2272,45.2343,116700.0
2013-09-23 14:45:00,64.22,64.23,64.2,64.2,45100.0,45.2413,45.2484,45.2272,45.2272,45100.0
2013-09-23 14:50:00,64.2,64.26,64.2,64.25,49100.0,45.2272,45.2695,45.2272,45.2625,49100.0
2013-09-23 14:55:00,64.26,64.27,64.24,64.26,99300.0,45.2695,45.2766,45.2554,45.2695,99300.0
2013-09-23 15:00:00,64.26,64.27,64.21,64.25,191000.0,45.2695,45.2766,45.2343,45.2625,191000.0
2013-09-23 15:05:00,64.25,64.25,64.22,64.24,107600.0,45.2625,45.2625,45.2413,45.2554,107600.0
2013-09-23 15:10:00,64.24,64.25,64.21,64.22,126900.0,45.2554,45.2625,45.2343,45.2413,126900.0
2013-09-23 15:15:00,64.21,64.25,64.21,64.23,103600.0,45.2343,45.2625,45.2343,45.2484,103600.0
2013-09-23 15:20:00,64.24,64.24,64.21,64.22,99400.0,45.2554,45.2554,45.2343,45.2413,99400.0
2013-09-23 15:25:00,64.22,64.22,64.19,64.19,208000.0,45.2413,45.2413,45.2202,45.2202,208000.0
2013-09-23 15:30:00,64.19,64.22,64.19,64.22,125900.0,45.2202,45.2413,45.2202,45.2413,125900.0
2013-09-23 15:35:00,64.22,64.25,64.22,64.23,164500.0,45.2413,45.2625,45.2413,45.2484,164500.0
2013-09-23 15:40:00,64.24,64.24,64.2,64.24,676800.0,45.2554,45.2554,45.2272,45.2554,676800.0
2013-09-23 15:45:00,64.23,64.26,64.19,64.2,367800.0,45.2484,45.2695,45.2202,45.2272,367800.0
2013-09-23 15:50:00,64.19,64.21,64.18,64.21,282000.0,45.2202,45.2343,45.2132,45.2343,282000.0
2013-09-23 15:55:00,64.21,64.25,64.2,64.25,2293900.0,45.2343,45.2625,45.2272,45.2625,2293900.0
2013-09-24 09:30:00,64.21,64.23,64.19,64.23,283400.0,45.2343,45.2484,45.2202,45.2484,283400.0
2013-09-24 09:35:00,64.24,64.25,64.19,64.19,202100.0,45.2554,45.2625,45.2202,45.2202,202100.0
2013-09-24 09:40:00,64.19,64.2,64.14,64.15,267600.0,45.2202,45.2272,45.185,45.192,267600.0
2013-09-24 09:45:00,64.14,64.2,64.14,64.18,142200.0,45.185,45.2272,45.185,45.2132,142200.0
2013-09-24 09:50:00,64.18,64.2,64.16,64.18,200700.0,45.2132,45.2272,45.1991,45.2132,200700.0
2013-09-24 09:55:00,64.19,64.19,64.16,64.18,92400.0,45.2202,45.2202,45.1991,45.2132,92400.0
2013-09-24 10:00:00,64.17,64.17,64.1,64.11,187800.0,45.2061,45.2061,45.1568,45.1638,187800.0
2013-09-24 10:05:00,64.1,64.13,64.09,64.11,100600.0,45.1568,45.1779,45.1497,45.1638,100600.0
2013-09-24 10:10:00,64.1,64.11,64.05,64.05,228700.0,45.1568,45.1638,45.1216,45.1216,228700.0
2013-09-24 10:15:00,64.05,64.05,63.98,64.03,319400.0,45.1216,45.1216,45.0723,45.1075,319400.0
2013-09-24 10:20:00,64.03,64.05,64.0,64.04,90500.0,45.1075,45.1216,45.0863,45.1145,90500.0
2013-09-24 10:25:00,64.03,64.12,64.01,64.12,154300.0,45.1075,45.1709,45.0934,45.1709,154300.0
2013-09-24 10:30:00,64.12,64.12,64.08,64.1,143200.0,45.1709,45.1709,45.1427,45.1568,143200.0
2013-09-24 10:35:00,64.11,64.2,64.11,64.16,187500.0,45.1638,45.2272,45.1638,45.1991,187500.0
2013-09-24 10:40:00,64.16,64.18,64.15,64.17,102400.0,45.1991,45.2132,45.192,45.2061,102400.0
2013-09-24 10:45:00,64.17,64.22,64.17,64.17,274800.0,45.2061,45.2413,45.2061,45.2061,274800.0
2013-09-24 10:50:00,64.18,64.26,64.18,64.26,179500.0,45.2132,45.2695,45.2132,45.2695,179500.0
2013-09-24 10:55:00,64.25,64.26,64.22,64.22,194900.0,45.2625,45.2695,45.2413,45.2413,194900.0
2013-09-24 11:00:00,64.22,64.24,64.21,64.23,240700.0,45.2413,45.2554,45.2343,45.2484,240700.0
2013-09-24 11:05:00,64.23,64.25,64.23,64.23,135600.0,45.2484,45.2625,45.2484,45.2484,135600.0
2013-09-24 11:10:00,64.23,64.25,64.23,64.25,193400.0,45.2484,45.2625,45.2484,45.2625,193400.0
2013-09-24 11:15:00,64.25,64.3,64.24,64.3,148100.0,45.2625,45.2977,45.2554,45.2977,148100.0
2013-09-24 11:20:00,64.3,64.3,64.24,64.25,95200.0,45.2977,45.2977,45.2554,45.2625,95200.0
2013-09-24 11:25:00,64.26,64.28,64.21,64.22,255400.0,45.2695,45.2836,45.2343,45.2413,255400.0
2013-09-24 11:30:00,64.23,64.27,64.23,64.27,259600.0,45.2484,45.2766,45.2484,45.2766,259600.0
2013-09-24 11:35:00,64.26,64.29,64.26,64.29,162000.0,45.2695,45.2906,45.2695,45.2906,162000.0
2013-09-24 11:40:00,64.29,64.31,64.28,64.29,87400.0,45.2906,45.3047,45.2836,45.2906,87400.0
2013-09-24 11:45:00,64.3,64.31,64.28,64.3,131800.0,45.2977,45.3047,45.2836,45.2977,131800.0
2013-09-24 11:50:00,64.3,64.32,64.28,64.31,59600.0,45.2977,45.3118,45.2836,45.3047,59600.0
2013-09-24 11:55:00,64.32,64.33,64.3,64.32,57500.0,45.3118,45.3188,45.2977,45.3118,57500.0
2013-09-24 12:00:00,64.33,64.34,64.3,64.31,92200.0,45.3188,45.3259,45.2977,45.3047,92200.0
2013-09-24 12:05:00,64.31,64.33,64.29,64.31,796200.0,45.3047,45.3188,45.2906,45.3047,796200.0
2013-09-24 12:10:00,64.32,64.33,64.31,64.33,49900.0,45.3118,45.3188,45.3047,45.3188,49900.0
2013-09-24 12:15:00,64.32,64.33,64.31,64.32,55000.0,45.3118,45.3188,45.3047,45.3118,55000.0
2013-09-24 12:20:00,64.32,64.33,64.32,64.33,19500.0,45.3118,45.3188,45.3118,45.3188,19500.0
2013-09-24 12:25:00,64.33,64.35,64.32,64.34,41000.0,45.3188,45.3329,45.3118,45.3259,41000.0
2013-09-24 12:30:00,64.35,64.36,64.33,64.35,77300.0,45.3329,45.34,45.3188,45.3329,77300.0
2013-09-24 12:35:00,64.36,64.37,64.35,64.36,33100.0,45.34,45.347,45.3329,45.34,33100.0
2013-09-24 12:40:00,64.35,64.38,64.35,64.38,66800.0,45.3329,45.354,45.3329,45.354,66800.0
2013-09-24 12:45:00,64.38,64.38,64.35,64.35,114600.0,45.354,45.354,45.3329,45.3329,114600.0
2013-09-24 12:50:00,64.36,64.36,64.34,64.34,36900.0,45.34,45.34,45.3259,45.3259,36900.0
2013-09-24 12:55:00,64.35,64.35,64.34,64.35,68200.0,45.3329,45.3329,45.3259,45.3329,68200.0
2013-09-24 13:00:00,64.35,64.36,64.34,64.34,79800.0,45.3329,45.34,45.3259,45.3259,79800.0
2013-09-24 13:05:00,64.35,64.36,64.34,64.36,60100.0,45.3329,45.34,45.3259,45.34,60100.0
2013-09-24 13:10:00,64.35,64.37,64.34,64.36,362500.0,45.3329,45.347,45.3259,45.34,362500.0
2013-09-24 13:15:00,64.36,64.37,64.34,64.35,123500.0,45.34,45.347,45.3259,45.3329,123500.0
2013-09-24 13:20:00,64.34,64.35,64.33,64.34,56000.0,45.3259,45.3329,45.3188,45.3259,56000.0
2013-09-24 13:25:00,64.34,64.36,64.34,64.35,31200.0,45.3259,45.34,45.3259,45.3329,31200.0
2013-09-24 13:30:00,64.36,64.38,64.35,64.38,37300.0,45.34,45.354,45.3329,45.354,37300.0
2013-09-24 13:35:00,64.38,64.38,64.36,64.37,87600.0,45.354,45.354,45.34,45.347,87600.0
2013-09-24 13:40:00,64.36,64.38,64.35,64.38,114500.0,45.34,45.354,45.3329,45.354,114500.0
2013-09-24 13:45:00,64.37,64.41,64.37,64.39,143500.0,45.347,45.3752,45.347,45.3611,143500.0
2013-09-24 13:50:00,64.4,64.41,64.38,64.38,60100.0,45.3681,45.3752,45.354,45.354,60100.0
2013-09-24 13:55:00,64.39,64.39,64.35,64.37,52000.0,45.3611,45.3611,45.3329,45.347,52000.0
2013-09-24 14:00:00,64.37,64.39,64.36,64.37,84500.0,45.347,45.3611,45.34,45.347,84500.0
2013-09-24 14:05:00,64.37,64.37,64.35,64.37,87900.0,45.347,45.347,45.3329,45.347,87900.0
2013-09-24 14:10:00,64.37,64.37,64.34,64.35,123000.0,45.347,45.347,45.3259,45.3329,123000.0
2013-09-24 14:15:00,64.34,64.35,64.33,64.34,104900.0,45.3259,45.3329,45.3188,45.3259,104900.0
2013-09-24 14:20:00,64.34,64.35,64.33,64.33,77400.0,45.3259,45.3329,45.3188,45.3188,77400.0
2013-09-24 14:25:00,64.33,64.33,64.29,64.31,96000.0,45.3188,45.3188,45.2906,45.3047,96000.0
2013-09-24 14:30:00,64.3,64.32,64.3,64.32,131100.0,45.2977,45.3118,45.2977,45.3118,131100.0
2013-09-24 14:35:00,64.31,64.32,64.3,64.31,76900.0,45.3047,45.3118,45.2977,45.3047,76900.0
2013-09-24 14:40:00,64.31,64.32,64.3,64.3,48000.0,45.3047,45.3118,45.2977,45.2977,48000.0
2013-09-24 14:45:00,64.3,64.32,64.3,64.3,65800.0,45.2977,45.3118,45.2977,45.2977,65800.0
2013-09-24 14:50:00,64.29,64.3,64.27,64.29,111500.0,45.2906,45.2977,45.2766,45.2906,111500.0
2013-09-24 14:55:00,64.29,64.29,64.26,64.27,81000.0,45.2906,45.2906,45.2695,45.2766,81000.0
2013-09-24 15:00:00,64.28,64.28,64.24,64.24,443200.0,45.2836,45.2836,45.2554,45.2554,443200.0
2013-09-24 15:05:00,64.24,64.26,64.24,64.26,193100.0,45.2554,45.2695,45.2554,45.2695,193100.0
2013-09-24 15:10:00,64.25,64.26,64.23,64.25,227100.0,45.2625,45.2695,45.2484,45.2625,227100.0
2013-09-24 15:15:00,64.26,64.28,64.26,64.28,101300.0,45.2695,45.2836,45.2695,45.2836,101300.0
2013-09-24 15:20:00,64.27,64.29,64.26,64.28,126600.0,45.2766,45.2906,45.2695,45.2836,126600.0
2013-09-24 15:25:00,64.28,64.3,64.22,64.23,220400.0,45.2836,45.2977,45.2413,45.2484,220400.0
2013-09-24 15:30:00,64.23,64.23,64.19,64.2,84600.0,45.2484,45.2484,45.2202,45.2272,84600.0
2013-09-24 15:35:00,64.19,64.2,64.15,64.15,124000.0,45.2202,45.2272,45.192,45.192,124000.0
2013-09-24 15:40:00,64.15,64.18,64.14,64.17,252800.0,45.192,45.2132,45.185,45.2061,252800.0
2013-09-24 15:45:00,64.16,64.17,64.12,64.13,348800.0,45.1991,45.2061,45.1709,45.1779,348800.0
2013-09-24 15:50:00,64.13,64.15,64.11,64.13,209600.0,45.1779,45.192,45.1638,45.1779,209600.0
2013-09-24 15:55:00,64.13,64.16,64.1,64.15,1840700.0,45.1779,45.1991,45.1568,45.192,1840700.0
2013-09-25 09:30:00,64.09,64.13,64.07,64.07,703100.0,45.1497,45.1779,45.1357,45.1357,703100.0
2013-09-25 09:35:00,64.06,64.07,64.03,64.06,189400.0,45.1286,45.1357,45.1075,45.1286,189400.0
2013-09-25 09:40:00,64.06,64.15,64.05,64.12,123500.0,45.1286,45.192,45.1216,45.1709,123500.0
2013-09-25 09:45:00,64.11,64.13,64.03,64.1,202900.0,45.1638,45.1779,45.1075,45.1568,202900.0
2013-09-25 09:50:00,64.1,64.11,64.06,64.09,189600.0,45.1568,45.1638,45.1286,45.1497,189600.0
2013-09-25 09:55:00,64.09,64.12,64.05,64.09,126400.0,45.1497,45.1709,45.1216,45.1497,126400.0
2013-09-25 10:00:00,64.1,64.16,64.06,64.12,232800.0,45.1568,45.1991,45.1286,45.1709,232800.0
2013-09-25 10:05:00,64.12,64.12,64.04,64.05,150300.0,45.1709,45.1709,45.1145,45.1216,150300.0
2013-09-25 10:10:00,64.06,64.06,64.01,64.02,130200.0,45.1286,45.1286,45.0934,45.1004,130200.0
2013-09-25 10:15:00,64.02,64.04,64.01,64.03,174600.0,45.1004,45.1145,45.0934,45.1075,174600.0
2013-09-25 10:20:00,64.03,64.11,64.01,64.1,172800.0,45.1075,45.1638,45.0934,45.1568,172800.0
2013-09-25 10:25:00,64.11,64.14,64.1,64.13,346700.0,45.1638,45.185,45.1568,45.1779,346700.0
2013-09-25 10:30:00,64.13,64.17,64.11,64.16,457200.0,45.1779,45.2061,45.1638,45.1991,457200.0
2013-09-25 10:35:00,64.17,64.18,64.15,64.17,348600.0,45.2061,45.2132,45.192,45.2061,348600.0
2013-09-25 10:40:00,64.17,64.21,64.17,64.2,100500.0,45.2061,45.2343,45.2061,45.2272,100500.0
2013-09-25 10:45:00,64.2,64.2,64.16,64.16,155500.0,45.2272,45.2272,45.1991,45.1991,155500.0
2013-09-25 10:50:00,64.17,64.2,64.17,64.18,416700.0,45.2061,45.2272,45.2061,45.2132,416700.0
2013-09-25 10:55:00,64.19,64.2,64.14,64.14,199600.0,45.2202,45.2272,45.185,45.185,199600.0
2013-09-25 11:00:00,64.15,64.19,64.14,64.16,134300.0,45.192,45.2202,45.185,45.1991,134300.0
2013-09-25 11:05:00,64.16,64.18,64.15,64.17,121000.0,45.1991,45.2132,45.192,45.2061,121000.0
2013-09-25 11:10:00,64.17,64.19,64.16,64.19,166300.0,45.2061,45.2202,45.1991,45.2202,166300.0
2013-09-25 11:15:00,64.19,64.28,64.19,64.26,141000.0,45.2202,45.2836,45.2202,45.2695,141000.0
2013-09-25 11:20:00,64.26,64.29,64.25,64.27,96100.0,45.2695,45.2906,45.2625,45.2766,96100.0
2013-09-25 11:25:00,64.28,64.33,64.28,64.31,190300.0,45.2836,45.3188,45.2836,45.3047,190300.0
2013-09-25 11:30:00,64.31,64.35,64.3,64.3,117500.0,45.3047,45.3329,45.2977,45.2977,117500.0
2013-09-25 11:35:00,64.31,64.35,64.31,64.32,157100.0,45.3047,45.3329,45.3047,45.3118,157100.0
2013-09-25 11:40:00,64.31,64.36,64.29,64.3,162900.0,45.3047,45.34,45.2906,45.2977,162900.0
2013-09-25 11:45:00,64.3,64.32,64.29,64.3,59700.0,45.2977,45.3118,45.2906,45.2977,59700.0
2013-09-25 11:50:00,64.3,64.34,64.3,64.34,83600.0,45.2977,45.3259,45.2977,45.3259,83600.0
2013-09-25 11:55:00,64.34,64.34,64.31,64.33,73900.0,45.3259,45.3259,45.3047,45.3188,73900.0
2013-09-25 12:00:00,64.32,64.33,64.27,64.29,122900.0,45.3118,45.3188,45.2766,45.2906,122900.0
2013-09-25 12:05:00,64.28,64.31,64.28,64.28,126300.0,45.2836,45.3047,45.2836,45.2836,126300.0
2013-09-25 12:10:00,64.27,64.29,64.25,64.27,91800.0,45.2766,45.2906,45.2625,45.2766,91800.0
2013-09-25 12:15:00,64.27,64.31,64.27,64.28,106500.0,45.2766,45.3047,45.2766,45.2836,106500.0
2013-09-25 12:20:00,64.29,64.29,64.21,64.22,193400.0,45.2906,45.2906,45.2343,45.2413,193400.0
2013-09-25 12:25:00,64.22,64.24,64.21,64.24,107100.0,45.2413,45.2554,45.2343,45.2554,107100.0
2013-09-25 12:30:00,64.24,64.25,64.23,64.24,26000.0,45.2554,45.2625,45.2484,45.2554,26000.0
2013-09-25 12:35:00,64.24,64.27,64.24,64.26,30200.0,45.2554,45.2766,45.2554,45.2695,30200.0
2013-09-25 12:40:00,64.25,64.25,64.22,64.24,30900.0,45.2625,45.2625,45.2413,45.2554,30900.0
2013-09-25 12:45:00,64.24,64.26,64.24,64.26,73000.0,45.2554,45.2695,45.2554,45.2695,73000.0
2013-09-25 12:50:00,64.25,64.27,64.22,64.23,38900.0,45.2625,45.2766,45.2413,45.2484,38900.0
2013-09-25 12:55:00,64.23,64.27,64.22,64.27,122500.0,45.2484,45.2766,45.2413,45.2766,122500.0
2013-09-25 13:00:00,64.28,64.33,64.28,64.28,134100.0,45.2836,45.3188,45.2836,45.2836,134100.0
2013-09-25 13:05:00,64.28,64.3,64.26,64.27,350500.0,45.2836,45.2977,45.2695,45.2766,350500.0
2013-09-25 13:10:00,64.27,64.29,64.27,64.28,47000.0,45.2766,45.2906,45.2766,45.2836,47000.0
2013-09-25 13:15:00,64.28,64.29,64.26,64.27,43200.0,45.2836,45.2906,45.2695,45.2766,43200.0
2013-09-25 13:20:00,64.28,64.28,64.27,64.28,23100.0,45.2836,45.2836,45.2766,45.2836,23100.0
2013-09-25 13:25:00,64.27,64.27,64.23,64.24,30200.0,45.2766,45.2766,45.2484,45.2554,30200.0
2013-09-25 13:30:00,64.24,64.24,64.14,64.16,95800.0,45.2554,45.2554,45.185,45.1991,95800.0
2013-09-25 13:35:00,64.16,64.18,64.12,64.13,116600.0,45.1991,45.2132,45.1709,45.1779,116600.0
2013-09-25 13:40:00,64.13,64.14,64.09,64.09,110800.0,45.1779,45.185,45.1497,45.1497,110800.0
2013-09-25 13:45:00,64.1,64.14,64.09,64.13,63100.0,45.1568,45.185,45.1497,45.1779,63100.0
2013-09-25 13:50:00,64.12,64.14,64.08,64.12,58100.0,45.1709,45.185,45.1427,45.1709,58100.0
2013-09-25 13:55:00,64.12,64.19,64.12,64.17,114000.0,45.1709,45.2202,45.1709,45.2061,114000.0
2013-09-25 14:00:00,64.17,64.18,64.16,64.17,33300.0,45.2061,45.2132,45.1991,45.2061,33300.0
2013-09-25 14:05:00,64.18,64.2,64.13,64.15,149300.0,45.2132,45.2272,45.1779,45.192,149300.0
2013-09-25 14:10:00,64.15,64.17,64.12,64.16,87100.0,45.192,45.2061,45.1709,45.1991,87100.0
2013-09-25 14:15:00,64.15,64.2,64.13,64.16,111000.0,45.192,45.2272,45.1779,45.1991,111000.0
2013-09-25 14:20:00,64.17,64.2,64.15,64.15,80500.0,45.2061,45.2272,45.192,45.192,80500.0
2013-09-25 14:25:00,64.14,64.19,64.14,64.17,62100.0,45.185,45.2202,45.185,45.2061,62100.0
2013-09-25 14:30:00,64.17,64.17,64.14,64.15,75000.0,45.2061,45.2061,45.185,45.192,75000.0
2013-09-25 14:35:00,64.15,64.16,64.12,64.16,37700.0,45.192,45.1991,45.1709,45.1991,37700.0
2013-09-25 14:40:00,64.16,64.19,64.14,64.16,51300.0,45.1991,45.2202,45.185,45.1991,51300.0
2013-09-25 14:45:00,64.16,64.2,64.16,64.2,48900.0,45.1991,45.2272,45.1991,45.2272,48900.0
2013-09-25 14:50:00,64.19,64.2,64.18,64.19,34900.0,45.2202,45.2272,45.2132,45.2202,34900.0
2013-09-25 14:55:00,64.19,64.21,64.16,64.16,47900.0,45.2202,45.2343,45.1991,45.1991,47900.0
2013-09-25 15:00:00,64.16,64.21,64.16,64.19,67000.0,45.1991,45.2343,45.1991,45.2202,67000.0
2013-09-25 15:05:00,64.19,64.23,64.18,64.22,39300.0,45.2202,45.2484,45.2132,45.2413,39300.0
2013-09-25 15:10:00,64.23,64.28,64.23,64.26,109400.0,45.2484,45.2836,45.2484,45.2695,109400.0
2013-09-25 15:15:00,64.26,64.27,64.25,64.27,115500.0,45.2695,45.2766,45.2625,45.2766,115500.0
2013-09-25 15:20:00,64.27,64.27,64.2,64.21,57300.0,45.2766,45.2766,45.2272,45.2343,57300.0
2013-09-25 15:25:00,64.21,64.23,64.19,64.22,66700.0,45.2343,45.2484,45.2202,45.2413,66700.0
2013-09-25 15:30:00,64.22,64.23,64.2,64.23,69600.0,45.2413,45.2484,45.2272,45.2484,69600.0
2013-09-25 15:35:00,64.22,64.25,64.21,64.24,101000.0,45.2413,45.2625,45.2343,45.2554,101000.0
2013-09-25 15:40:00,64.24,64.25,64.22,64.23,111800.0,45.2554,45.2625,45.2413,45.2484,111800.0
2013-09-25 15:45:00,64.23,64.24,64.21,64.23,264100.0,45.2484,45.2554,45.2343,45.2484,264100.0
2013-09-25 15:50:00,64.23,64.23,64.2,64.21,490500.0,45.2484,45.2484,45.2272,45.2343,490500.0
2013-09-25 15:55:00,64.22,64.23,64.19,64.22,852500.0,45.2413,45.2484,45.2202,45.2413,852500.0
2013-09-26 09:30:00,64.3,64.39,64.29,64.37,561600.0,45.2977,45.3611,45.2906,45.347,561600.0
2013-09-26 09:35:00,64.37,64.47,64.37,64.45,435700.0,45.347,45.4174,45.347,45.4034,435700.0
2013-09-26 09:40:00,64.45,64.46,64.42,64.43,229700.0,45.4034,45.4104,45.3822,45.3893,229700.0
2013-09-26 09:45:00,64.44,64.49,64.43,64.48,294500.0,45.3963,45.4315,45.3893,45.4245,294500.0
2013-09-26 09:50:00,64.48,64.52,64.48,64.51,331200.0,45.4245,45.4527,45.4245,45.4456,331200.0
2013-09-26 09:55:00,64.51,64.53,64.51,64.53,153400.0,45.4456,45.4597,45.4456,45.4597,153400.0
2013-09-26 10:00:00,64.52,64.58,64.52,64.57,282300.0,45.4527,45.4949,45.4527,45.4879,282300.0
2013-09-26 10:05:00,64.58,64.59,64.56,64.57,401300.0,45.4949,45.502,45.4809,45.4879,401300.0
2013-09-26 10:10:00,64.56,64.57,64.43,64.44,205800.0,45.4809,45.4879,45.3893,45.3963,205800.0
2013-09-26 10:15:00,64.44,64.47,64.42,64.46,218600.0,45.3963,45.4174,45.3822,45.4104,218600.0
2013-09-26 10:20:00,64.46,64.47,64.38,64.41,150600.0,45.4104,45.4174,45.354,45.3752,150600.0
2013-09-26 10:25:00,64.41,64.46,64.41,64.44,93600.0,45.3752,45.4104,45.3752,45.3963,93600.0
2013-09-26 10:30:00,64.45,64.46,64.43,64.43,140200.0,45.4034,45.4104,45.3893,45.3893,140200.0
2013-09-26 10:35:00,64.44,64.44,64.4,64.4,216000.0,45.3963,45.3963,45.3681,45.3681,216000.0
2013-09-26 10:40:00,64.4,64.44,64.39,64.39,144200.0,45.3681,45.3963,45.3611,45.3611,144200.0
2013-09-26 10:45:00,64.38,64.42,64.3,64.32,233600.0,45.354,45.3822,45.2977,45.3118,233600.0
2013-09-26 10:50:00,64.32,64.34,64.29,64.32,169600.0,45.3118,45.3259,45.2906,45.3118,169600.0
2013-09-26 10:55:00,64.33,64.35,64.29,64.31,120200.0,45.3188,45.3329,45.2906,45.3047,120200.0
2013-09-26 11:00:00,64.31,64.31,64.26,64.29,139300.0,45.3047,45.3047,45.2695,45.2906,139300.0
2013-09-26 11:05:00,64.29,64.32,64.27,64.3,69300.0,45.2906,45.3118,45.2766,45.2977,69300.0
2013-09-26 11:10:00,64.3,64.3,64.25,64.29,138000.0,45.2977,45.2977,45.2625,45.2906,138000.0
2013-09-26 11:15:00,64.3,64.3,64.27,64.29,128100.0,45.2977,45.2977,45.2766,45.2906,128100.0
2013-09-26 11:20:00,64.28,64.32,64.26,64.32,121100.0,45.2836,45.3118,45.2695,45.3118,121100.0
2013-09-26 11:25:00,64.31,64.35,64.31,64.32,285200.0,45.3047,45.3329,45.3047,45.3118,285200.0
2013-09-26 11:30:00,64.33,64.38,64.32,64.38,808100.0,45.3188,45.354,45.3118,45.354,808100.0
2013-09-26 11:35:00,64.38,64.4,64.36,64.37,185800.0,45.354,45.3681,45.34,45.347,185800.0
2013-09-26 11:40:00,64.37,64.42,64.37,64.41,130000.0,45.347,45.3822,45.347,45.3752,130000.0
2013-09-26 11:45:00,64.41,64.42,64.4,64.41,58900.0,45.3752,45.3822,45.3681,45.3752,58900.0
2013-09-26 11:50:00,64.41,64.41,64.36,64.38,152000.0,45.3752,45.3752,45.34,45.354,152000.0
2013-09-26 11:55:00,64.37,64.41,64.37,64.39,104900.0,45.347,45.3752,45.347,45.3611,104900.0
2013-09-26 12:00:00,64.39,64.4,64.37,64.37,120500.0,45.3611,45.3681,45.347,45.347,120500.0
2013-09-26 12:05:00,64.38,64.38,64.34,64.35,105800.0,45.354,45.354,45.3259,45.3329,105800.0
2013-09-26 12:10:00,64.35,64.38,64.34,64.36,69100.0,45.3329,45.354,45.3259,45.34,69100.0
2013-09-26 12:15:00,64.36,64.38,64.34,64.38,114100.0,45.34,45.354,45.3259,45.354,114100.0
2013-09-26 12:20:00,64.37,64.41,64.37,64.39,145700.0,45.347,45.3752,45.347,45.3611,145700.0
2013-09-26 12:25:00,64.38,64.4,64.38,64.4,61300.0,45.354,45.3681,45.354,45.3681,61300.0
2013-09-26 12:30:00,64.39,64.42,64.39,64.4,91900.0,45.3611,45.3822,45.3611,45.3681,91900.0
2013-09-26 12:35:00,64.39,64.4,64.37,64.37,43800.0,45.3611,45.3681,45.347,45.347,43800.0
2013-09-26 12:40:00,64.37,64.39,64.36,64.38,79000.0,45.347,45.3611,45.34,45.354,79000.0
2013-09-26 12:45:00,64.38,64.39,64.35,64.36,94700.0,45.354,45.3611,45.3329,45.34,94700.0
2013-09-26 12:50:00,64.36,64.37,64.32,64.33,64200.0,45.34,45.347,45.3118,45.3188,64200.0
2013-09-26 12:55:00,64.32,64.35,64.31,64.31,246800.0,45.3118,45.3329,45.3047,45.3047,246800.0
2013-09-26 13:00:00,64.31,64.33,64.31,64.32,125800.0,45.3047,45.3188,45.3047,45.3118,125800.0
2013-09-26 13:05:00,64.32,64.37,64.32,64.35,132800.0,45.3118,45.347,45.3118,45.3329,132800.0
2013-09-26 13:10:00,64.36,64.4,64.35,64.39,86400.0,45.34,45.3681,45.3329,45.3611,86400.0
2013-09-26 13:15:00,64.39,64.4,64.37,64.37,70800.0,45.3611,45.3681,45.347,45.347,70800.0
2013-09-26 13:20:00,64.37,64.38,64.36,64.37,96400.0,45.347,45.354,45.34,45.347,96400.0
2013-09-26 13:25:00,64.36,64.38,64.36,64.37,104500.0,45.34,45.354,45.34,45.347,104500.0
2013-09-26 13:30:00,64.37,64.39,64.35,64.35,104900.0,45.347,45.3611,45.3329,45.3329,104900.0
2013-09-26 13:35:00,64.35,64.37,64.34,64.35,163000.0,45.3329,45.347,45.3259,45.3329,163000.0
2013-09-26 13:40:00,64.35,64.37,64.31,64.32,180200.0,45.3329,45.347,45.3047,45.3118,180200.0
2013-09-26 13:45:00,64.32,64.33,64.3,64.33,123700.0,45.3118,45.3188,45.2977,45.3188,123700.0
2013-09-26 13:50:00,64.32,64.34,64.31,64.31,65500.0,45.3118,45.3259,45.3047,45.3047,65500.0
2013-09-26 13:55:00,64.31,64.33,64.31,64.31,87400.0,45.3047,45.3188,45.3047,45.3047,87400.0
2013-09-26 14:00:00,64.31,64.31,64.25,64.28,105100.0,45.3047,45.3047,45.2625,45.2836,105100.0
2013-09-26 14:05:00,64.28,64.29,64.25,64.29,89900.0,45.2836,45.2906,45.2625,45.2906,89900.0
2013-09-26 14:10:00,64.29,64.31,64.26,64.3,93600.0,45.2906,45.3047,45.2695,45.2977,93600.0
2013-09-26 14:15:00,64.29,64.31,64.27,64.3,308700.0,45.2906,45.3047,45.2766,45.2977,308700.0
2013-09-26 14:20:00,64.3,64.31,64.27,64.3,68300.0,45.2977,45.3047,45.2766,45.2977,68300.0
2013-09-26 14:25:00,64.3,64.33,64.3,64.32,47100.0,45.2977,45.3188,45.2977,45.3118,47100.0
2013-09-26 14:30:00,64.33,64.33,64.28,64.32,66900.0,45.3188,45.3188,45.2836,45.3118,66900.0
2013-09-26 14:35:00,64.32,64.33,64.29,64.31,186100.0,45.3118,45.3188,45.2906,45.3047,186100.0
2013-09-26 14:40:00,64.31,64.31,64.25,64.3,111300.0,45.3047,45.3047,45.2625,45.2977,111300.0
2013-09-26 14:45:00,64.3,64.3,64.28,64.28,62100.0,45.2977,45.2977,45.2836,45.2836,62100.0
2013-09-26 14:50:00,64.29,64.3,64.27,64.3,41200.0,45.2906,45.2977,45.2766,45.2977,41200.0
2013-09-26 14:55:00,64.3,64.34,64.3,64.33,68800.0,45.2977,45.3259,45.2977,45.3188,68800.0
2013-09-26 15:00:00,64.33,64.35,64.32,64.34,41200.0,45.3188,45.3329,45.3118,45.3259,41200.0
2013-09-26 15:05:00,64.33,64.37,64.31,64.36,245100.0,45.3188,45.347,45.3047,45.34,245100.0
2013-09-26 15:10:00,64.37,64.37,64.31,64.33,170200.0,45.347,45.347,45.3047,45.3188,170200.0
2013-09-26 15:15:00,64.33,64.35,64.31,64.33,82500.0,45.3188,45.3329,45.3047,45.3188,82500.0
2013-09-26 15:20:00,64.34,64.38,64.32,64.36,86700.0,45.3259,45.354,45.3118,45.34,86700.0
2013-09-26 15:25:00,64.37,64.39,64.36,64.37,107600.0,45.347,45.3611,45.34,45.347,107600.0
2013-09-26 15:30:00,64.37,64.41,64.36,64.39,137600.0,45.347,45.3752,45.34,45.3611,137600.0
2013-09-26 15:35:00,64.39,64.41,64.38,64.39,107800.0,45.3611,45.3752,45.354,45.3611,107800.0
2013-09-26 15:40:00,64.39,64.42,64.39,64.42,183000.0,45.3611,45.3822,45.3611,45.3822,183000.0
2013-09-26 15:45:00,64.41,64.44,64.39,64.43,167200.0,45.3752,45.3963,45.3611,45.3893,167200.0
2013-09-26 15:50:00,64.43,64.44,64.4,64.42,381100.0,45.3893,45.3963,45.3681,45.3822,381100.0
2013-09-26 15:55:00,64.41,64.48,64.4,64.46,661300.0,45.3752,45.4245,45.3681,45.4104,661300.0
2013-09-27 09:30:00,64.18,64.26,64.15,64.19,394600.0,45.2132,45.2695,45.192,45.2202,394600.0
2013-09-27 09:35:00,64.18,64.23,64.16,64.2,320700.0,45.2132,45.2484,45.1991,45.2272,320700.0
2013-09-27 09:40:00,64.19,64.23,64.17,64.2,162900.0,45.2202,45.2484,45.2061,45.2272,162900.0
2013-09-27 09:45:00,64.2,64.21,64.14,64.19,149100.0,45.2272,45.2343,45.185,45.2202,149100.0
2013-09-27 09:50:00,64.2,64.2,64.15,64.18,69000.0,45.2272,45.2272,45.192,45.2132,69000.0
2013-09-27 09:55:00,64.17,64.2,64.15,64.19,195800.0,45.2061,45.2272,45.192,45.2202,195800.0
2013-09-27 10:00:00,64.19,64.2,64.13,64.17,2449700.0,45.2202,45.2272,45.1779,45.2061,2449700.0
2013-09-27 10:05:00,64.18,64.2,64.17,64.2,371900.0,45.2132,45.2272,45.2061,45.2272,371900.0
2013-09-27 10:10:00,64.19,64.2,64.17,64.18,424400.0,45.2202,45.2272,45.2061,45.2132,424400.0
2013-09-27 10:15:00,64.18,64.2,64.17,64.18,251400.0,45.2132,45.2272,45.2061,45.2132,251400.0
2013-09-27 10:20:00,64.17,64.2,64.17,64.19,182900.0,45.2061,45.2272,45.2061,45.2202,182900.0
2013-09-27 10:25:00,64.19,64.21,64.16,64.2,285700.0,45.2202,45.2343,45.1991,45.2272,285700.0
2013-09-27 10:30:00,64.2,64.27,64.19,64.27,57400.0,45.2272,45.2766,45.2202,45.2766,57400.0
2013-09-27 10:35:00,64.27,64.34,64.27,64.31,305600.0,45.2766,45.3259,45.2766,45.3047,305600.0
2013-09-27 10:40:00,64.31,64.33,64.3,64.3,205600.0,45.3047,45.3188,45.2977,45.2977,205600.0
2013-09-27 10:45:00,64.3,64.31,64.29,64.29,79600.0,45.2977,45.3047,45.2906,45.2906,79600.0
2013-09-27 10:50:00,64.29,64.3,64.27,64.27,85400.0,45.2906,45.2977,45.2766,45.2766,85400.0
2013-09-27 10:55:00,64.27,64.31,64.27,64.31,33000.0,45.2766,45.3047,45.2766,45.3047,33000.0
2013-09-27 11:00:00,64.31,64.32,64.3,64.31,132100.0,45.3047,45.3118,45.2977,45.3047,132100.0
2013-09-27 11:05:00,64.31,64.31,64.26,64.3,1005700.0,45.3047,45.3047,45.2695,45.2977,1005700.0
2013-09-27 11:10:00,64.3,64.31,64.27,64.29,249300.0,45.2977,45.3047,45.2766,45.2906,249300.0
2013-09-27 11:15:00,64.28,64.31,64.27,64.27,207400.0,45.2836,45.3047,45.2766,45.2766,207400.0
2013-09-27 11:20:00,64.27,64.29,64.26,64.28,254800.0,45.2766,45.2906,45.2695,45.2836,254800.0
2013-09-27 11:25:00,64.29,64.34,64.28,64.3,362600.0,45.2906,45.3259,45.2836,45.2977,362600.0
2013-09-27 11:30:00,64.3,64.33,64.29,64.33,1051600.0,45.2977,45.3188,45.2906,45.3188,1051600.0
2013-09-27 11:35:00,64.33,64.42,64.32,64.41,360600.0,45.3188,45.3822,45.3118,45.3752,360600.0
2013-09-27 11:40:00,64.41,64.41,64.39,64.39,118000.0,45.3752,45.3752,45.3611,45.3611,118000.0
2013-09-27 11:45:00,64.4,64.4,64.38,64.39,82500.0,45.3681,45.3681,45.354,45.3611,82500.0
2013-09-27 11:50:00,64.39,64.39,64.37,64.38,63400.0,45.3611,45.3611,45.347,45.354,63400.0
2013-09-27 11:55:00,64.37,64.39,64.37,64.38,47500.0,45.347,45.3611,45.347,45.354,47500.0
2013-09-27 12:00:00,64.37,64.39,64.37,64.39,62800.0,45.347,45.3611,45.347,45.3611,62800.0
2013-09-27 12:05:00,64.39,64.39,64.35,64.36,83500.0,45.3611,45.3611,45.3329,45.34,83500.0
2013-09-27 12:10:00,64.35,64.36,64.32,64.35,85100.0,45.3329,45.34,45.3118,45.3329,85100.0
2013-09-27 12:15:00,64.35,64.39,64.35,64.39,32300.0,45.3329,45.3611,45.3329,45.3611,32300.0
2013-09-27 12:20:00,64.39,64.4,64.38,64.39,60800.0,45.3611,45.3681,45.354,45.3611,60800.0
2013-09-27 12:25:00,64.39,64.39,64.37,64.38,38800.0,45.3611,45.3611,45.347,45.354,38800.0
2013-09-27 12:30:00,64.38,64.4,64.37,64.4,58700.0,45.354,45.3681,45.347,45.3681,58700.0
2013-09-27 12:35:00,64.4,64.4,64.36,64.37,59000.0,45.3681,45.3681,45.34,45.347,59000.0
2013-09-27 12:40:00,64.37,64.38,64.35,64.36,229400.0,45.347,45.354,45.3329,45.34,229400.0
2013-09-27 12:45:00,64.36,64.36,64.31,64.34,81800.0,45.34,45.34,45.3047,45.3259,81800.0
2013-09-27 12:50:00,64.34,64.36,64.33,64.35,66400.0,45.3259,45.34,45.3188,45.3329,66400.0
2013-09-27 12:55:00,64.36,64.36,64.32,64.33,48200.0,45.34,45.34,45.3118,45.3188,48200.0
2013-09-27 13:00:00,64.34,64.37,64.34,64.37,42800.0,45.3259,45.347,45.3259,45.347,42800.0
2013-09-27 13:05:00,64.37,64.37,64.35,64.36,56400.0,45.347,45.347,45.3329,45.34,56400.0
2013-09-27 13:10:00,64.36,64.38,64.34,64.38,35400.0,45.34,45.354,45.3259,45.354,35400.0
2013-09-27 13:15:00,64.38,64.38,64.35,64.36,81200.0,45.354,45.354,45.3329,45.34,81200.0
2013-09-27 13:20:00,64.36,64.36,64.33,64.34,40100.0,45.34,45.34,45.3188,45.3259,40100.0
2013-09-27 13:25:00,64.34,64.35,64.32,64.33,121100.0,45.3259,45.3329,45.3118,45.3188,121100.0
2013-09-27 13:30:00,64.34,64.34,64.31,64.33,41700.0,45.3259,45.3259,45.3047,45.3188,41700.0
2013-09-27 13:35:00,64.34,64.34,64.33,64.34,35100.0,45.3259,45.3259,45.3188,45.3259,35100.0
2013-09-27 13:40:00,64.33,64.34,64.32,64.34,45100.0,45.3188,45.3259,45.3118,45.3259,45100.0
2013-09-27 13:45:00,64.34,64.36,64.33,64.36,68700.0,45.3259,45.34,45.3188,45.34,68700.0
2013-09-27 13:50:00,64.36,64.37,64.35,64.36,101700.0,45.34,45.347,45.3329,45.34,101700.0
2013-09-27 13:55:00,64.36,64.36,64.33,64.34,65500.0,45.34,45.34,45.3188,45.3259,65500.0
2013-09-27 14:00:00,64.34,64.35,64.33,64.34,95100.0,45.3259,45.3329,45.3188,45.3259,95100.0
2013-09-27 14:05:00,64.35,64.36,64.31,64.31,135200.0,45.3329,45.34,45.3047,45.3047,135200.0
2013-09-27 14:10:00,64.31,64.32,64.29,64.31,115500.0,45.3047,45.3118,45.2906,45.3047,115500.0
2013-09-27 14:15:00,64.31,64.31,64.29,64.3,137300.0,45.3047,45.3047,45.2906,45.2977,137300.0
2013-09-27 14:20:00,64.3,64.31,64.28,64.31,68000.0,45.2977,45.3047,45.2836,45.3047,68000.0
2013-09-27 14:25:00,64.3,64.32,64.3,64.32,50700.0,45.2977,45.3118,45.2977,45.3118,50700.0
2013-09-27 14:30:00,64.32,64.32,64.3,64.32,82500.0,45.3118,45.3118,45.2977,45.3118,82500.0
2013-09-27 14:35:00,64.32,64.32,64.29,64.32,51200.0,45.3118,45.3118,45.2906,45.3118,51200.0
2013-09-27 14:40:00,64.31,64.32,64.3,64.31,87300.0,45.3047,45.3118,45.2977,45.3047,87300.0
2013-09-27 14:45:00,64.31,64.33,64.31,64.32,73000.0,45.3047,45.3188,45.3047,45.3118,73000.0
2013-09-27 14:50:00,64.32,64.33,64.31,64.33,56900.0,45.3118,45.3188,45.3047,45.3188,56900.0
2013-09-27 14:55:00,64.33,64.33,64.3,64.31,58700.0,45.3188,45.3188,45.2977,45.3047,58700.0
2013-09-27 15:00:00,64.31,64.31,64.28,64.3,45700.0,45.3047,45.3047,45.2836,45.2977,45700.0
2013-09-27 15:05:00,64.3,64.31,64.28,64.29,38100.0,45.2977,45.3047,45.2836,45.2906,38100.0
2013-09-27 15:10:00,64.29,64.32,64.29,64.29,30600.0,45.2906,45.3118,45.2906,45.2906,30600.0
2013-09-27 15:15:00,64.29,64.3,64.28,64.29,41300.0,45.2906,45.2977,45.2836,45.2906,41300.0
2013-09-27 15:20:00,64.29,64.31,64.28,64.28,93700.0,45.2906,45.3047,45.2836,45.2836,93700.0
2013-09-27 15:25:00,64.29,64.31,64.28,64.31,137800.0,45.2906,45.3047,45.2836,45.3047,137800.0
2013-09-27 15:30:00,64.31,64.32,64.29,64.32,229900.0,45.3047,45.3118,45.2906,45.3118,229900.0
2013-09-27 15:35:00,64.31,64.37,64.3,64.35,114300.0,45.3047,45.347,45.2977,45.3329,114300.0
2013-09-27 15:40:00,64.35,64.37,64.33,64.34,121700.0,45.3329,45.347,45.3188,45.3259,121700.0
2013-09-27 15:45:00,64.34,64.35,64.31,64.31,106600.0,45.3259,45.3329,45.3047,45.3047,106600.0
2013-09-27 15:50:00,64.32,64.36,64.31,64.34,198800.0,45.3118,45.34,45.3047,45.3259,198800.0
2013-09-27 15:55:00,64.35,64.35,64.25,64.25,1804800.0,45.3329,45.3329,45.2625,45.2625,1804800.0
2013-09-30 09:30:00,63.61,63.66,63.55,63.66,449400.0,44.8116,44.8468,44.7693,44.8468,449400.0
2013-09-30 09:35:00,63.66,63.66,63.61,63.65,207600.0,44.8468,44.8468,44.8116,44.8398,207600.0
2013-09-30 09:40:00,63.65,63.73,63.65,63.7,224100.0,44.8398,44.8961,44.8398,44.875,224100.0
2013-09-30 09:45:00,63.7,63.71,63.67,63.7,204300.0,44.875,44.882,44.8539,44.875,204300.0
2013-09-30 09:50:00,63.7,63.7,63.66,63.67,246500.0,44.875,44.875,44.8468,44.8539,246500.0
2013-09-30 09:55:00,63.67,63.71,63.65,63.68,288100.0,44.8539,44.882,44.8398,44.8609,288100.0
2013-09-30 10:00:00,63.68,63.72,63.68,63.68,263000.0,44.8609,44.8891,44.8609,44.8609,263000.0
2013-09-30 10:05:00,63.68,63.73,63.67,63.72,341700.0,44.8609,44.8961,44.8539,44.8891,341700.0
2013-09-30 10:10:00,63.72,63.74,63.67,63.69,373200.0,44.8891,44.9032,44.8539,44.868,373200.0
2013-09-30 10:15:00,63.69,63.74,63.68,63.73,236200.0,44.868,44.9032,44.8609,44.8961,236200.0
2013-09-30 10:20:00,63.74,63.77,63.7,63.74,345400.0,44.9032,44.9243,44.875,44.9032,345400.0
2013-09-30 10:25:00,63.73,63.84,63.73,63.77,165100.0,44.8961,44.9736,44.8961,44.9243,165100.0
2013-09-30 10:30:00,63.77,63.79,63.75,63.75,186400.0,44.9243,44.9384,44.9102,44.9102,186400.0
2013-09-30 10:35:00,63.76,63.81,63.76,63.8,115600.0,44.9173,44.9525,44.9173,44.9455,115600.0
2013-09-30 10:40:00,63.8,63.85,63.79,63.84,102000.0,44.9455,44.9807,44.9384,44.9736,102000.0
2013-09-30 10:45:00,63.85,63.87,63.78,63.78,200000.0,44.9807,44.9948,44.9314,44.9314,200000.0
2013-09-30 10:50:00,63.78,63.8,63.75,63.76,134300.0,44.9314,44.9455,44.9102,44.9173,134300.0
2013-09-30 10:55:00,63.76,63.79,63.75,63.77,63500.0,44.9173,44.9384,44.9102,44.9243,63500.0
2013-09-30 11:00:00,63.77,63.8,63.75,63.79,128400.0,44.9243,44.9455,44.9102,44.9384,128400.0
2013-09-30 11:05:00,63.79,63.83,63.78,63.78,61700.0,44.9384,44.9666,44.9314,44.9314,61700.0
2013-09-30 11:10:00,63.79,63.79,63.72,63.72,362400.0,44.9384,44.9384,44.8891,44.8891,362400.0
2013-09-30 11:15:00,63.72,63.74,63.67,63.68,134200.0,44.8891,44.9032,44.8539,44.8609,134200.0
2013-09-30 11:20:00,63.68,63.77,63.68,63.74,140900.0,44.8609,44.9243,44.8609,44.9032,140900.0
2013-09-30 11:25:00,63.74,63.84,63.73,63.76,947100.0,44.9032,44.9736,44.8961,44.9173,947100.0
2013-09-30 11:30:00,63.76,63.87,63.76,63.82,2153600.0,44.9173,44.9948,44.9173,44.9595,2153600.0
2013-09-30 11:35:00,63.83,63.86,63.82,63.84,422700.0,44.9666,44.9877,44.9595,44.9736,422700.0
2013-09-30 11:40:00,63.84,63.85,63.83,63.84,130900.0,44.9736,44.9807,44.9666,44.9736,130900.0
2013-09-30 11:45:00,63.84,63.88,63.83,63.83,291700.0,44.9736,45.0018,44.9666,44.9666,291700.0
2013-09-30 11:50:00,63.83,63.88,63.83,63.87,77200.0,44.9666,45.0018,44.9666,44.9948,77200.0
2013-09-30 11:55:00,63.87,63.89,63.86,63.88,51800.0,44.9948,45.0089,44.9877,45.0018,51800.0
2013-09-30 12:00:00,63.89,63.89,63.83,63.84,45800.0,45.0089,45.0089,44.9666,44.9736,45800.0
2013-09-30 12:05:00,63.83,63.86,63.81,63.82,195800.0,44.9666,44.9877,44.9525,44.9595,195800.0
2013-09-30 12:10:00,63.82,63.83,63.8,63.82,42400.0,44.9595,44.9666,44.9455,44.9595,42400.0
2013-09-30 12:15:00,63.83,63.83,63.79,63.81,92700.0,44.9666,44.9666,44.9384,44.9525,92700.0
2013-09-30 12:20:00,63.82,63.83,63.8,63.81,24600.0,44.9595,44.9666,44.9455,44.9525,24600.0
2013-09-30 12:25:00,63.81,63.82,63.79,63.79,47000.0,44.9525,44.9595,44.9384,44.9384,47000.0
2013-09-30 12:30:00,63.8,63.81,63.79,63.79,81200.0,44.9455,44.9525,44.9384,44.9384,81200.0
2013-09-30 12:35:00,63.79,63.81,63.79,63.8,22600.0,44.9384,44.9525,44.9384,44.9455,22600.0
2013-09-30 12:40:00,63.8,63.82,63.78,63.81,98100.0,44.9455,44.9595,44.9314,44.9525,98100.0
2013-09-30 12:45:00,63.81,63.83,63.8,63.81,129400.0,44.9525,44.9666,44.9455,44.9525,129400.0
2013-09-30 12:50:00,63.81,63.82,63.8,63.81,120100.0,44.9525,44.9595,44.9455,44.9525,120100.0
2013-09-30 12:55:00,63.8,63.81,63.79,63.8,91200.0,44.9455,44.9525,44.9384,44.9455,91200.0
2013-09-30 13:00:00,63.8,63.85,63.8,63.83,101200.0,44.9455,44.9807,44.9455,44.9666,101200.0
2013-09-30 13:05:00,63.83,63.85,63.83,63.84,32500.0,44.9666,44.9807,44.9666,44.9736,32500.0
2013-09-30 13:10:00,63.84,63.84,63.82,63.83,11800.0,44.9736,44.9736,44.9595,44.9666,11800.0
2013-09-30 13:15:00,63.83,63.92,63.82,63.9,181000.0,44.9666,45.03,44.9595,45.0159,181000.0
2013-09-30 13:20:00,63.9,63.91,63.82,63.82,137800.0,45.0159,45.0229,44.9595,44.9595,137800.0
2013-09-30 13:25:00,63.82,63.84,63.8,63.82,53300.0,44.9595,44.9736,44.9455,44.9595,53300.0
2013-09-30 13:30:00,63.83,63.9,63.83,63.89,98400.0,44.9666,45.0159,44.9666,45.0089,98400.0
2013-09-30 13:35:00,63.89,63.91,63.84,63.85,109500.0,45.0089,45.0229,44.9736,44.9807,109500.0
2013-09-30 13:40:00,63.85,63.9,63.85,63.88,61700.0,44.9807,45.0159,44.9807,45.0018,61700.0
2013-09-30 13:45:00,63.88,63.93,63.88,63.91,75600.0,45.0018,45.037,45.0018,45.0229,75600.0
2013-09-30 13:50:00,63.92,63.92,63.88,63.88,27100.0,45.03,45.03,45.0018,45.0018,27100.0
2013-09-30 13:55:00,63.87,63.87,63.78,63.81,162000.0,44.9948,44.9948,44.9314,44.9525,162000.0
2013-09-30 14:00:00,63.82,63.85,63.81,63.84,133100.0,44.9595,44.9807,44.9525,44.9736,133100.0
2013-09-30 14:05:00,63.83,63.86,63.81,63.86,134000.0,44.9666,44.9877,44.9525,44.9877,134000.0
2013-09-30 14:10:00,63.87,63.89,63.84,63.88,131500.0,44.9948,45.0089,44.9736,45.0018,131500.0
2013-09-30 14:15:00,63.88,63.89,63.84,63.86,82300.0,45.0018,45.0089,44.9736,44.9877,82300.0
2013-09-30 14:20:00,63.86,63.86,63.83,63.86,81600.0,44.9877,44.9877,44.9666,44.9877,81600.0
2013-09-30 14:25:00,63.85,63.89,63.85,63.88,103200.0,44.9807,45.0089,44.9807,45.0018,103200.0
2013-09-30 14:30:00,63.88,63.97,63.88,63.96,186600.0,45.0018,45.0652,45.0018,45.0582,186600.0
2013-09-30 14:35:00,63.95,63.97,63.94,63.95,321600.0,45.0511,45.0652,45.0441,45.0511,321600.0
2013-09-30 14:40:00,63.95,63.96,63.91,63.93,164600.0,45.0511,45.0582,45.0229,45.037,164600.0
2013-09-30 14:45:00,63.92,63.96,63.92,63.95,89200.0,45.03,45.0582,45.03,45.0511,89200.0
2013-09-30 14:50:00,63.95,63.96,63.94,63.95,123200.0,45.0511,45.0582,45.0441,45.0511,123200.0
2013-09-30 14:55:00,63.95,63.95,63.88,63.9,151400.0,45.0511,45.0511,45.0018,45.0159,151400.0
2013-09-30 15:00:00,63.89,63.89,63.83,63.85,244800.0,45.0089,45.0089,44.9666,44.9807,244800.0
2013-09-30 15:05:00,63.85,63.87,63.84,63.85,70500.0,44.9807,44.9948,44.9736,44.9807,70500.0
2013-09-30 15:10:00,63.85,63.86,63.79,63.8,129900.0,44.9807,44.9877,44.9384,44.9455,129900.0
2013-09-30 15:15:00,63.8,63.8,63.75,63.8,279900.0,44.9455,44.9455,44.9102,44.9455,279900.0
2013-09-30 15:20:00,63.79,63.83,63.77,63.79,457600.0,44.9384,44.9666,44.9243,44.9384,457600.0
2013-09-30 15:25:00,63.8,63.82,63.79,63.8,393300.0,44.9455,44.9595,44.9384,44.9455,393300.0
2013-09-30 15:30:00,63.8,63.81,63.73,63.73,381100.0,44.9455,44.9525,44.8961,44.8961,381100.0
2013-09-30 15:35:00,63.74,63.79,63.73,63.75,512100.0,44.9032,44.9384,44.8961,44.9102,512100.0
2013-09-30 15:40:00,63.75,63.78,63.73,63.76,502400.0,44.9102,44.9314,44.8961,44.9173,502400.0
2013-09-30 15:45:00,63.75,63.83,63.75,63.81,455900.0,44.9102,44.9666,44.9102,44.9525,455900.0
2013-09-30 15:50:00,63.82,63.83,63.79,63.8,564700.0,44.9595,44.9666,44.9384,44.9455,564700.0
2013-09-30 15:55:00,63.8,63.82,63.78,63.81,2949300.0,44.9455,44.9595,44.9314,44.9525,2949300.0
2013-10-01 09:30:00,63.87,63.97,63.83,63.93,491700.0,44.9948,45.0652,44.9666,45.037,491700.0
2013-10-01 09:35:00,63.93,63.96,63.87,63.93,354000.0,45.037,45.0582,44.9948,45.037,354000.0
2013-10-01 09:40:00,63.93,63.96,63.91,63.92,229500.0,45.037,45.0582,45.0229,45.03,229500.0
2013-10-01 09:45:00,63.92,63.93,63.89,63.92,222100.0,45.03,45.037,45.0089,45.03,222100.0
2013-10-01 09:50:00,63.93,63.93,63.86,63.86,335000.0,45.037,45.037,44.9877,44.9877,335000.0
2013-10-01 09:55:00,63.86,63.88,63.8,63.81,227100.0,44.9877,45.0018,44.9455,44.9525,227100.0
2013-10-01 10:00:00,63.8,63.89,63.75,63.88,337100.0,44.9455,45.0089,44.9102,45.0018,337100.0
2013-10-01 10:05:00,63.89,63.92,63.87,63.91,148000.0,45.0089,45.03,44.9948,45.0229,148000.0
2013-10-01 10:10:00,63.91,63.93,63.86,63.89,182500.0,45.0229,45.037,44.9877,45.0089,182500.0
2013-10-01 10:15:00,63.89,63.92,63.88,63.9,161400.0,45.0089,45.03,45.0018,45.0159,161400.0
2013-10-01 10:20:00,63.9,63.97,63.9,63.97,392400.0,45.0159,45.0652,45.0159,45.0652,392400.0
2013-10-01 10:25:00,63.97,63.97,63.92,63.93,155900.0,45.0652,45.0652,45.03,45.037,155900.0
2013-10-01 10:30:00,63.94,64.03,63.94,64.02,297400.0,45.0441,45.1075,45.0441,45.1004,297400.0
2013-10-01 10:35:00,64.02,64.03,63.99,64.02,275300.0,45.1004,45.1075,45.0793,45.1004,275300.0
2013-10-01 10:40:00,64.03,64.07,64.0,64.06,96400.0,45.1075,45.1357,45.0863,45.1286,96400.0
2013-10-01 10:45:00,64.06,64.09,64.06,64.06,187200.0,45.1286,45.1497,45.1286,45.1286,187200.0
2013-10-01 10:50:00,64.06,64.09,64.05,64.08,127500.0,45.1286,45.1497,45.1216,45.1427,127500.0
2013-10-01 10:55:00,64.07,64.16,64.07,64.12,271500.0,45.1357,45.1991,45.1357,45.1709,271500.0
2013-10-01 11:00:00,64.12,64.13,64.1,64.11,147200.0,45.1709,45.1779,45.1568,45.1638,147200.0
2013-10-01 11:05:00,64.12,64.17,64.11,64.16,264400.0,45.1709,45.2061,45.1638,45.1991,264400.0
2013-10-01 11:10:00,64.16,64.17,64.14,64.14,258700.0,45.1991,45.2061,45.185,45.185,258700.0
2013-10-01 11:15:00,64.14,64.18,64.12,64.18,149500.0,45.185,45.2132,45.1709,45.2132,149500.0
2013-10-01 11:20:00,64.17,64.23,64.17,64.23,226100.0,45.2061,45.2484,45.2061,45.2484,226100.0
2013-10-01 11:25:00,64.23,64.23,64.12,64.13,258300.0,45.2484,45.2484,45.1709,45.1779,258300.0
2013-10-01 11:30:00,64.12,64.23,64.12,64.22,219700.0,45.1709,45.2484,45.1709,45.2413,219700.0
2013-10-01 11:35:00,64.23,64.24,64.22,64.24,339200.0,45.2484,45.2554,45.2413,45.2554,339200.0
2013-10-01 11:40:00,64.24,64.29,64.24,64.29,80300.0,45.2554,45.2906,45.2554,45.2906,80300.0
2013-10-01 11:45:00,64.28,64.3,64.25,64.26,141000.0,45.2836,45.2977,45.2625,45.2695,141000.0
2013-10-01 11:50:00,64.26,64.28,64.25,64.26,80800.0,45.2695,45.2836,45.2625,45.2695,80800.0
2013-10-01 11:55:00,64.27,64.27,64.22,64.24,73000.0,45.2766,45.2766,45.2413,45.2554,73000.0
2013-10-01 12:00:00,64.23,64.24,64.2,64.21,84200.0,45.2484,45.2554,45.2272,45.2343,84200.0
2013-10-01 12:05:00,64.21,64.22,64.19,64.2,53000.0,45.2343,45.2413,45.2202,45.2272,53000.0
2013-10-01 12:10:00,64.19,64.2,64.15,64.15,49900.0,45.2202,45.2272,45.192,45.192,49900.0
2013-10-01 12:15:00,64.15,64.16,64.14,64.16,46300.0,45.192,45.1991,45.185,45.1991,46300.0
2013-10-01 12:20:00,64.16,64.18,64.15,64.17,36000.0,45.1991,45.2132,45.192,45.2061,36000.0
2013-10-01 12:25:00,64.17,64.21,64.15,64.19,182900.0,45.2061,45.2343,45.192,45.2202,182900.0
2013-10-01 12:30:00,64.19,64.19,64.16,64.18,54700.0,45.2202,45.2202,45.1991,45.2132,54700.0
2013-10-01 12:35:00,64.18,64.19,64.15,64.15,49100.0,45.2132,45.2202,45.192,45.192,49100.0
2013-10-01 12:40:00,64.15,64.16,64.15,64.15,21200.0,45.192,45.1991,45.192,45.192,21200.0
2013-10-01 12:45:00,64.16,64.17,64.15,64.16,58400.0,45.1991,45.2061,45.192,45.1991,58400.0
2013-10-01 12:50:00,64.16,64.17,64.15,64.16,70600.0,45.1991,45.2061,45.192,45.1991,70600.0
2013-10-01 12:55:00,64.16,64.18,64.16,64.16,79700.0,45.1991,45.2132,45.1991,45.1991,79700.0
2013-10-01 13:00:00,64.16,64.18,64.15,64.18,62600.0,45.1991,45.2132,45.192,45.2132,62600.0
2013-10-01 13:05:00,64.17,64.2,64.16,64.2,37000.0,45.2061,45.2272,45.1991,45.2272,37000.0
2013-10-01 13:10:00,64.2,64.21,64.19,64.19,20100.0,45.2272,45.2343,45.2202,45.2202,20100.0
2013-10-01 13:15:00,64.19,64.23,64.19,64.23,28800.0,45.2202,45.2484,45.2202,45.2484,28800.0
2013-10-01 13:20:00,64.22,64.23,64.19,64.21,29800.0,45.2413,45.2484,45.2202,45.2343,29800.0
2013-10-01 13:25:00,64.2,64.21,64.18,64.18,50600.0,45.2272,45.2343,45.2132,45.2132,50600.0
2013-10-01 13:30:00,64.19,64.21,64.19,64.19,88400.0,45.2202,45.2343,45.2202,45.2202,88400.0
2013-10-01 13:35:00,64.2,64.2,64.16,64.16,37200.0,45.2272,45.2272,45.1991,45.1991,37200.0
2013-10-01 13:40:00,64.16,64.17,64.16,64.17,30300.0,45.1991,45.2061,45.1991,45.2061,30300.0
2013-10-01 13:45:00,64.17,64.17,64.14,64.14,75300.0,45.2061,45.2061,45.185,45.185,75300.0
2013-10-01 13:50:00,64.15,64.17,64.14,64.17,151200.0,45.192,45.2061,45.185,45.2061,151200.0
2013-10-01 13:55:00,64.17,64.17,64.15,64.16,47400.0,45.2061,45.2061,45.192,45.1991,47400.0
2013-10-01 14:00:00,64.16,64.17,64.11,64.11,75800.0,45.1991,45.2061,45.1638,45.1638,75800.0
2013-10-01 14:05:00,64.12,64.12,64.1,64.11,48200.0,45.1709,45.1709,45.1568,45.1638,48200.0
2013-10-01 14:10:00,64.1,64.12,64.09,64.11,86700.0,45.1568,45.1709,45.1497,45.1638,86700.0
2013-10-01 14:15:00,64.11,64.11,64.08,64.09,133400.0,45.1638,45.1638,45.1427,45.1497,133400.0
2013-10-01 14:20:00,64.09,64.12,64.08,64.11,94100.0,45.1497,45.1709,45.1427,45.1638,94100.0
2013-10-01 14:25:00,64.1,64.11,64.06,64.1,110700.0,45.1568,45.1638,45.1286,45.1568,110700.0
2013-10-01 14:30:00,64.1,64.12,64.08,64.08,163900.0,45.1568,45.1709,45.1427,45.1427,163900.0
2013-10-01 14:35:00,64.08,64.09,64.06,64.08,100500.0,45.1427,45.1497,45.1286,45.1427,100500.0
2013-10-01 14:40:00,64.09,64.11,64.09,64.1,54100.0,45.1497,45.1638,45.1497,45.1568,54100.0
2013-10-01 14:45:00,64.1,64.1,64.07,64.1,56300.0,45.1568,45.1568,45.1357,45.1568,56300.0
2013-10-01 14:50:00,64.1,64.12,64.09,64.12,71200.0,45.1568,45.1709,45.1497,45.1709,71200.0
2013-10-01 14:55:00,64.11,64.12,64.1,64.1,181400.0,45.1638,45.1709,45.1568,45.1568,181400.0
2013-10-01 15:00:00,64.1,64.1,64.06,64.07,227700.0,45.1568,45.1568,45.1286,45.1357,227700.0
2013-10-01 15:05:00,64.07,64.08,64.04,64.05,120100.0,45.1357,45.1427,45.1145,45.1216,120100.0
2013-10-01 15:10:00,64.06,64.08,64.04,64.04,130500.0,45.1286,45.1427,45.1145,45.1145,130500.0
2013-10-01 15:15:00,64.04,64.08,64.03,64.08,357500.0,45.1145,45.1427,45.1075,45.1427,357500.0
2013-10-01 15:20:00,64.08,64.08,64.04,64.06,181500.0,45.1427,45.1427,45.1145,45.1286,181500.0
2013-10-01 15:25:00,64.06,64.08,64.05,64.06,151900.0,45.1286,45.1427,45.1216,45.1286,151900.0
2013-10-01 15:30:00,64.05,64.1,64.05,64.09,274000.0,45.1216,45.1568,45.1216,45.1497,274000.0
2013-10-01 15:35:00,64.09,64.12,64.09,64.1,154000.0,45.1497,45.1709,45.1497,45.1568,154000.0
2013-10-01 15:40:00,64.1,64.12,64.09,64.09,623600.0,45.1568,45.1709,45.1497,45.1497,623600.0
2013-10-01 15:45:00,64.09,64.11,64.06,64.11,396400.0,45.1497,45.1638,45.1286,45.1638,396400.0
2013-10-01 15:50:00,64.1,64.12,64.07,64.09,570900.0,45.1568,45.1709,45.1357,45.1497,570900.0
2013-10-01 15:55:00,64.09,64.16,64.07,64.14,1295100.0,45.1497,45.1991,45.1357,45.185,1295100.0
2013-10-02 09:30:00,63.89,63.93,63.83,63.85,597600.0,45.0089,45.037,44.9666,44.9807,597600.0
2013-10-02 09:35:00,63.85,63.92,63.84,63.86,314500.0,44.9807,45.03,44.9736,44.9877,314500.0
2013-10-02 09:40:00,63.87,63.88,63.81,63.84,162900.0,44.9948,45.0018,44.9525,44.9736,162900.0
2013-10-02 09:45:00,63.85,63.86,63.8,63.83,122000.0,44.9807,44.9877,44.9455,44.9666,122000.0
2013-10-02 09:50:00,63.82,63.83,63.77,63.82,238800.0,44.9595,44.9666,44.9243,44.9595,238800.0
2013-10-02 09:55:00,63.83,63.83,63.77,63.79,141300.0,44.9666,44.9666,44.9243,44.9384,141300.0
2013-10-02 10:00:00,63.78,63.8,63.76,63.8,157800.0,44.9314,44.9455,44.9173,44.9455,157800.0
2013-10-02 10:05:00,63.8,63.8,63.64,63.65,297400.0,44.9455,44.9455,44.8327,44.8398,297400.0
2013-10-02 10:10:00,63.64,63.64,63.6,63.64,139600.0,44.8327,44.8327,44.8046,44.8327,139600.0
2013-10-02 10:15:00,63.64,63.67,63.59,63.65,118400.0,44.8327,44.8539,44.7975,44.8398,118400.0
2013-10-02 10:20:00,63.64,63.68,63.63,63.67,90700.0,44.8327,44.8609,44.8257,44.8539,90700.0
2013-10-02 10:25:00,63.66,63.67,63.65,63.65,85100.0,44.8468,44.8539,44.8398,44.8398,85100.0
2013-10-02 10:30:00,63.65,63.65,63.6,63.62,106600.0,44.8398,44.8398,44.8046,44.8186,106600.0
2013-10-02 10:35:00,63.62,63.71,63.6,63.7,98900.0,44.8186,44.882,44.8046,44.875,98900.0
2013-10-02 10:40:00,63.71,63.73,63.68,63.73,90000.0,44.882,44.8961,44.8609,44.8961,90000.0
2013-10-02 10:45:00,63.72,63.74,63.7,63.71,78400.0,44.8891,44.9032,44.875,44.882,78400.0
2013-10-02 10:50:00,63.72,63.75,63.71,63.75,76700.0,44.8891,44.9102,44.882,44.9102,76700.0
2013-10-02 10:55:00,63.75,63.84,63.74,63.81,109500.0,44.9102,44.9736,44.9032,44.9525,109500.0
2013-10-02 11:00:00,63.81,63.82,63.78,63.78,58500.0,44.9525,44.9595,44.9314,44.9314,58500.0
2013-10-02 11:05:00,63.79,63.82,63.77,63.8,128100.0,44.9384,44.9595,44.9243,44.9455,128100.0
2013-10-02 11:10:00,63.8,63.84,63.8,63.84,99900.0,44.9455,44.9736,44.9455,44.9736,99900.0
2013-10-02 11:15:00,63.84,63.92,63.84,63.89,119200.0,44.9736,45.03,44.9736,45.0089,119200.0
2013-10-02 11:20:00,63.9,63.91,63.88,63.91,113100.0,45.0159,45.0229,45.0018,45.0229,113100.0
2013-10-02 11:25:00,63.91,63.93,63.87,63.9,264400.0,45.0229,45.037,44.9948,45.0159,264400.0
2013-10-02 11:30:00,63.9,63.93,63.9,63.9,279300.0,45.0159,45.037,45.0159,45.0159,279300.0
2013-10-02 11:35:00,63.9,63.9,63.84,63.85,232700.0,45.0159,45.0159,44.9736,44.9807,232700.0
2013-10-02 11:40:00,63.85,63.85,63.8,63.8,70300.0,44.9807,44.9807,44.9455,44.9455,70300.0
2013-10-02 11:45:00,63.81,63.89,63.8,63.86,83700.0,44.9525,45.0089,44.9455,44.9877,83700.0
2013-10-02 11:50:00,63.87,63.91,63.87,63.91,267500.0,44.9948,45.0229,44.9948,45.0229,267500.0
2013-10-02 11:55:00,63.91,63.92,63.88,63.88,69200.0,45.0229,45.03,45.0018,45.0018,69200.0
2013-10-02 12:00:00,63.89,63.92,63.88,63.9,128700.0,45.0089,45.03,45.0018,45.0159,128700.0
2013-10-02 12:05:00,63.9,63.92,63.9,63.9,187700.0,45.0159,45.03,45.0159,45.0159,187700.0
2013-10-02 12:10:00,63.9,63.91,63.88,63.91,125600.0,45.0159,45.0229,45.0018,45.0229,125600.0
2013-10-02 12:15:00,63.91,63.95,63.9,63.92,103900.0,45.0229,45.0511,45.0159,45.03,103900.0
2013-10-02 12:20:00,63.92,63.94,63.88,63.89,84400.0,45.03,45.0441,45.0018,45.0089,84400.0
2013-10-02 12:25:00,63.89,63.9,63.88,63.89,56000.0,45.0089,45.0159,45.0018,45.0089,56000.0
2013-10-02 12:30:00,63.89,63.91,63.89,63.9,113600.0,45.0089,45.0229,45.0089,45.0159,113600.0
2013-10-02 12:35:00,63.9,63.93,63.9,63.93,40400.0,45.0159,45.037,45.0159,45.037,40400.0
2013-10-02 12:40:00,63.93,63.97,63.91,63.96,60700.0,45.037,45.0652,45.0229,45.0582,60700.0
2013-10-02 12:45:00,63.95,63.96,63.94,63.95,58800.0,45.0511,45.0582,45.0441,45.0511,58800.0
2013-10-02 12:50:00,63.95,63.96,63.94,63.94,21200.0,45.0511,45.0582,45.0441,45.0441,21200.0
2013-10-02 12:55:00,63.95,63.96,63.93,63.95,79900.0,45.0511,45.0582,45.037,45.0511,79900.0
2013-10-02 13:00:00,63.95,63.99,63.95,63.96,63600.0,45.0511,45.0793,45.0511,45.0582,63600.0
2013-10-02 13:05:00,63.97,63.99,63.95,63.98,182300.0,45.0652,45.0793,45.0511,45.0723,182300.0
2013-10-02 13:10:00,63.97,63.97,63.94,63.94,105500.0,45.0652,45.0652,45.0441,45.0441,105500.0
2013-10-02 13:15:00,63.95,63.96,63.94,63.94,81300.0,45.0511,45.0582,45.0441,45.0441,81300.0
2013-10-02 13:20:00,63.94,63.98,63.93,63.97,123200.0,45.0441,45.0723,45.037,45.0652,123200.0
2013-10-02 13:25:00,63.97,64.01,63.97,64.0,193800.0,45.0652,45.0934,45.0652,45.0863,193800.0
2013-10-02 13:30:00,63.99,64.0,63.98,63.98,207400.0,45.0793,45.0863,45.0723,45.0723,207400.0
2013-10-02 13:35:00,63.99,64.02,63.97,64.0,202900.0,45.0793,45.1004,45.0652,45.0863,202900.0
2013-10-02 13:40:00,64.0,64.01,63.98,63.98,67700.0,45.0863,45.0934,45.0723,45.0723,67700.0
2013-10-02 13:45:00,63.99,64.01,63.98,64.0,43500.0,45.0793,45.0934,45.0723,45.0863,43500.0
2013-10-02 13:50:00,64.01,64.01,63.99,64.0,29100.0,45.0934,45.0934,45.0793,45.0863,29100.0
2013-10-02 13:55:00,64.0,64.01,63.98,63.99,49600.0,45.0863,45.0934,45.0723,45.0793,49600.0
2013-10-02 14:00:00,63.97,63.99,63.95,63.98,60200.0,45.0652,45.0793,45.0511,45.0723,60200.0
2013-10-02 14:05:00,63.98,64.0,63.96,63.98,32600.0,45.0723,45.0863,45.0582,45.0723,32600.0
2013-10-02 14:10:00,63.97,63.99,63.95,63.97,62500.0,45.0652,45.0793,45.0511,45.0652,62500.0
2013-10-02 14:15:00,63.97,63.98,63.95,63.97,20300.0,45.0652,45.0723,45.0511,45.0652,20300.0
2013-10-02 14:20:00,63.98,64.0,63.97,63.99,32700.0,45.0723,45.0863,45.0652,45.0793,32700.0
2013-10-02 14:25:00,63.99,64.0,63.98,63.99,49000.0,45.0793,45.0863,45.0723,45.0793,49000.0
2013-10-02 14:30:00,64.0,64.02,63.99,64.01,32700.0,45.0863,45.1004,45.0793,45.0934,32700.0
2013-10-02 14:35:00,64.0,64.01,63.96,63.97,50900.0,45.0863,45.0934,45.0582,45.0652,50900.0
2013-10-02 14:40:00,63.97,63.98,63.95,63.95,65500.0,45.0652,45.0723,45.0511,45.0511,65500.0
2013-10-02 14:45:00,63.96,63.98,63.95,63.97,45200.0,45.0582,45.0723,45.0511,45.0652,45200.0
2013-10-02 14:50:00,63.97,64.0,63.96,63.98,74100.0,45.0652,45.0863,45.0582,45.0723,74100.0
2013-10-02 14:55:00,63.97,64.0,63.95,63.99,102300.0,45.0652,45.0863,45.0511,45.0793,102300.0
2013-10-02 15:00:00,63.98,63.99,63.97,63.99,121500.0,45.0723,45.0793,45.0652,45.0793,121500.0
2013-10-02 15:05:00,63.99,64.01,63.98,63.99,69500.0,45.0793,45.0934,45.0723,45.0793,69500.0
2013-10-02 15:10:00,64.0,64.03,64.0,64.01,112200.0,45.0863,45.1075,45.0863,45.0934,112200.0
2013-10-02 15:15:00,64.01,64.04,64.01,64.02,150000.0,45.0934,45.1145,45.0934,45.1004,150000.0
2013-10-02 15:20:00,64.03,64.03,63.99,64.01,165300.0,45.1075,45.1075,45.0793,45.0934,165300.0
2013-10-02 15:25:00,64.02,64.05,64.01,64.04,119500.0,45.1004,45.1216,45.0934,45.1145,119500.0
2013-10-02 15:30:00,64.04,64.09,64.04,64.09,372300.0,45.1145,45.1497,45.1145,45.1497,372300.0
2013-10-02 15:35:00,64.09,64.11,64.08,64.09,93000.0,45.1497,45.1638,45.1427,45.1497,93000.0
2013-10-02 15:40:00,64.09,64.11,64.08,64.09,71100.0,45.1497,45.1638,45.1427,45.1497,71100.0
2013-10-02 15:45:00,64.09,64.1,64.06,64.07,93500.0,45.1497,45.1568,45.1286,45.1357,93500.0
2013-10-02 15:50:00,64.08,64.1,64.07,64.09,336900.0,45.1427,45.1568,45.1357,45.1497,336900.0
2013-10-02 15:55:00,64.09,64.16,64.08,64.15,917300.0,45.1497,45.1991,45.1427,45.192,917300.0
2013-10-03 09:30:00,63.98,64.02,63.97,64.01,327500.0,45.0723,45.1004,45.0652,45.0934,327500.0
2013-10-03 09:35:00,64.01,64.03,63.94,63.94,216200.0,45.0934,45.1075,45.0441,45.0441,216200.0
2013-10-03 09:40:00,63.94,63.96,63.91,63.92,157900.0,45.0441,45.0582,45.0229,45.03,157900.0
2013-10-03 09:45:00,63.91,63.95,63.89,63.9,102700.0,45.0229,45.0511,45.0089,45.0159,102700.0
2013-10-03 09:50:00,63.9,63.93,63.87,63.93,186300.0,45.0159,45.037,44.9948,45.037,186300.0
2013-10-03 09:55:00,63.92,63.95,63.91,63.95,127200.0,45.03,45.0511,45.0229,45.0511,127200.0
2013-10-03 10:00:00,63.94,63.99,63.89,63.89,335300.0,45.0441,45.0793,45.0089,45.0089,335300.0
2013-10-03 10:05:00,63.89,63.9,63.86,63.89,242900.0,45.0089,45.0159,44.9877,45.0089,242900.0
2013-10-03 10:10:00,63.89,63.92,63.86,63.9,93200.0,45.0089,45.03,44.9877,45.0159,93200.0
2013-10-03 10:15:00,63.9,63.94,63.88,63.88,205800.0,45.0159,45.0441,45.0018,45.0018,205800.0
2013-10-03 10:20:00,63.88,63.9,63.77,63.8,437400.0,45.0018,45.0159,44.9243,44.9455,437400.0
2013-10-03 10:25:00,63.8,63.84,63.79,63.84,225700.0,44.9455,44.9736,44.9384,44.9736,225700.0
2013-10-03 10:30:00,63.84,63.84,63.75,63.79,404800.0,44.9736,44.9736,44.9102,44.9384,404800.0
2013-10-03 10:35:00,63.8,63.81,63.78,63.79,176700.0,44.9455,44.9525,44.9314,44.9384,176700.0
2013-10-03 10:40:00,63.78,63.81,63.76,63.77,147400.0,44.9314,44.9525,44.9173,44.9243,147400.0
2013-10-03 10:45:00,63.78,63.78,63.74,63.78,248000.0,44.9314,44.9314,44.9032,44.9314,248000.0
2013-10-03 10:50:00,63.77,63.83,63.76,63.83,167200.0,44.9243,44.9666,44.9173,44.9666,167200.0
2013-10-03 10:55:00,63.84,63.89,63.83,63.84,215700.0,44.9736,45.0089,44.9666,44.9736,215700.0
2013-10-03 11:00:00,63.84,63.87,63.82,63.83,92700.0,44.9736,44.9948,44.9595,44.9666,92700.0
2013-10-03 11:05:00,63.83,63.89,63.83,63.86,156100.0,44.9666,45.0089,44.9666,44.9877,156100.0
2013-10-03 11:10:00,63.87,63.88,63.84,63.84,98800.0,44.9948,45.0018,44.9736,44.9736,98800.0
2013-10-03 11:15:00,63.84,63.89,63.84,63.86,286900.0,44.9736,45.0089,44.9736,44.9877,286900.0
2013-10-03 11:20:00,63.86,63.89,63.85,63.85,118800.0,44.9877,45.0089,44.9807,44.9807,118800.0
2013-10-03 11:25:00,63.85,63.85,63.78,63.78,208600.0,44.9807,44.9807,44.9314,44.9314,208600.0
2013-10-03 11:30:00,63.78,63.82,63.76,63.78,303300.0,44.9314,44.9595,44.9173,44.9314,303300.0
2013-10-03 11:35:00,63.78,63.81,63.76,63.79,205100.0,44.9314,44.9525,44.9173,44.9384,205100.0
2013-10-03 11:40:00,63.8,63.8,63.73,63.74,189500.0,44.9455,44.9455,44.8961,44.9032,189500.0
2013-10-03 11:45:00,63.74,63.75,63.69,63.73,165100.0,44.9032,44.9102,44.868,44.8961,165100.0
2013-10-03 11:50:00,63.73,63.75,63.71,63.74,160400.0,44.8961,44.9102,44.882,44.9032,160400.0
2013-10-03 11:55:00,63.73,63.74,63.66,63.67,209500.0,44.8961,44.9032,44.8468,44.8539,209500.0
2013-10-03 12:00:00,63.67,63.67,63.62,63.63,207200.0,44.8539,44.8539,44.8186,44.8257,207200.0
2013-10-03 12:05:00,63.63,63.71,63.63,63.7,269000.0,44.8257,44.882,44.8257,44.875,269000.0
2013-10-03 12:10:00,63.7,63.73,63.69,63.69,80300.0,44.875,44.8961,44.868,44.868,80300.0
2013-10-03 12:15:00,63.69,63.7,63.65,63.66,174900.0,44.868,44.875,44.8398,44.8468,174900.0
2013-10-03 12:20:00,63.66,63.67,63.6,63.6,351600.0,44.8468,44.8539,44.8046,44.8046,351600.0
2013-10-03 12:25:00,63.61,63.66,63.59,63.65,195200.0,44.8116,44.8468,44.7975,44.8398,195200.0
2013-10-03 12:30:00,63.65,63.71,63.65,63.69,141200.0,44.8398,44.882,44.8398,44.868,141200.0
2013-10-03 12:35:00,63.69,63.71,63.69,63.7,125800.0,44.868,44.882,44.868,44.875,125800.0
2013-10-03 12:40:00,63.69,63.7,63.65,63.69,193500.0,44.868,44.875,44.8398,44.868,193500.0
2013-10-03 12:45:00,63.68,63.76,63.67,63.76,197000.0,44.8609,44.9173,44.8539,44.9173,197000.0
2013-10-03 12:50:00,63.76,63.77,63.72,63.75,235100.0,44.9173,44.9243,44.8891,44.9102,235100.0
2013-10-03 12:55:00,63.76,63.78,63.76,63.78,92200.0,44.9173,44.9314,44.9173,44.9314,92200.0
2013-10-03 13:00:00,63.78,63.79,63.76,63.78,76800.0,44.9314,44.9384,44.9173,44.9314,76800.0
2013-10-03 13:05:00,63.77,63.79,63.75,63.78,150400.0,44.9243,44.9384,44.9102,44.9314,150400.0
2013-10-03 13:10:00,63.78,63.82,63.77,63.79,85300.0,44.9314,44.9595,44.9243,44.9384,85300.0
2013-10-03 13:15:00,63.8,63.81,63.78,63.8,145900.0,44.9455,44.9525,44.9314,44.9455,145900.0
2013-10-03 13:20:00,63.8,63.83,63.79,63.82,88500.0,44.9455,44.9666,44.9384,44.9595,88500.0
2013-10-03 13:25:00,63.82,63.91,63.81,63.91,273300.0,44.9595,45.0229,44.9525,45.0229,273300.0
2013-10-03 13:30:00,63.91,63.93,63.87,63.87,109500.0,45.0229,45.037,44.9948,44.9948,109500.0
2013-10-03 13:35:00,63.87,63.91,63.85,63.85,55100.0,44.9948,45.0229,44.9807,44.9807,55100.0
2013-10-03 13:40:00,63.86,63.91,63.86,63.89,37300.0,44.9877,45.0229,44.9877,45.0089,37300.0
2013-10-03 13:45:00,63.89,63.9,63.87,63.88,36400.0,45.0089,45.0159,44.9948,45.0018,36400.0
2013-10-03 13:50:00,63.87,63.89,63.82,63.82,74100.0,44.9948,45.0089,44.9595,44.9595,74100.0
2013-10-03 13:55:00,63.83,63.89,63.83,63.88,72500.0,44.9666,45.0089,44.9666,45.0018,72500.0
2013-10-03 14:00:00,63.88,63.88,63.85,63.86,47400.0,45.0018,45.0018,44.9807,44.9877,47400.0
2013-10-03 14:05:00,63.86,63.86,63.82,63.83,82200.0,44.9877,44.9877,44.9595,44.9666,82200.0
2013-10-03 14:10:00,63.83,63.88,63.83,63.87,54900.0,44.9666,45.0018,44.9666,44.9948,54900.0
2013-10-03 14:15:00,63.87,63.88,63.84,63.84,97900.0,44.9948,45.0018,44.9736,44.9736,97900.0
2013-10-03 14:20:00,63.84,63.84,63.72,63.73,223600.0,44.9736,44.9736,44.8891,44.8961,223600.0
2013-10-03 14:25:00,63.73,63.85,63.73,63.85,290500.0,44.8961,44.9807,44.8961,44.9807,290500.0
2013-10-03 14:30:00,63.85,63.87,63.76,63.77,159500.0,44.9807,44.9948,44.9173,44.9243,159500.0
2013-10-03 14:35:00,63.77,63.81,63.76,63.8,57500.0,44.9243,44.9525,44.9173,44.9455,57500.0
2013-10-03 14:40:00,63.8,63.85,63.8,63.82,47500.0,44.9455,44.9807,44.9455,44.9595,47500.0
2013-10-03 14:45:00,63.82,63.83,63.81,63.82,51200.0,44.9595,44.9666,44.9525,44.9595,51200.0
2013-10-03 14:50:00,63.82,63.87,63.82,63.84,115700.0,44.9595,44.9948,44.9595,44.9736,115700.0
2013-10-03 14:55:00,63.84,63.85,63.81,63.82,182300.0,44.9736,44.9807,44.9525,44.9595,182300.0
2013-10-03 15:00:00,63.81,63.82,63.78,63.82,108300.0,44.9525,44.9595,44.9314,44.9595,108300.0
2013-10-03 15:05:00,63.81,63.84,63.8,63.8,114900.0,44.9525,44.9736,44.9455,44.9455,114900.0
2013-10-03 15:10:00,63.8,63.82,63.79,63.81,85400.0,44.9455,44.9595,44.9384,44.9525,85400.0
2013-10-03 15:15:00,63.8,63.82,63.78,63.8,49400.0,44.9455,44.9595,44.9314,44.9455,49400.0
2013-10-03 15:20:00,63.8,63.83,63.76,63.79,60800.0,44.9455,44.9666,44.9173,44.9384,60800.0
2013-10-03 15:25:00,63.79,63.83,63.78,63.82,145400.0,44.9384,44.9666,44.9314,44.9595,145400.0
2013-10-03 15:30:00,63.82,63.83,63.8,63.81,115400.0,44.9595,44.9666,44.9455,44.9525,115400.0
2013-10-03 15:35:00,63.8,63.85,63.78,63.84,121000.0,44.9455,44.9807,44.9314,44.9736,121000.0
2013-10-03 15:40:00,63.83,63.85,63.81,63.85,108800.0,44.9666,44.9807,44.9525,44.9807,108800.0
2013-10-03 15:45:00,63.85,63.85,63.82,63.84,166700.0,44.9807,44.9807,44.9595,44.9736,166700.0
2013-10-03 15:50:00,63.84,63.86,63.83,63.86,214700.0,44.9736,44.9877,44.9666,44.9877,214700.0
2013-10-03 15:55:00,63.85,63.86,63.69,63.71,1497300.0,44.9807,44.9877,44.868,44.882,1497300.0
2013-10-04 09:30:00,63.62,63.63,63.58,63.6,322700.0,44.8186,44.8257,44.7905,44.8046,322700.0
2013-10-04 09:35:00,63.6,63.64,63.58,63.63,192000.0,44.8046,44.8327,44.7905,44.8257,192000.0
2013-10-04 09:40:00,63.63,63.64,63.59,63.62,140100.0,44.8257,44.8327,44.7975,44.8186,140100.0
2013-10-04 09:45:00,63.61,63.68,63.6,63.68,143400.0,44.8116,44.8609,44.8046,44.8609,143400.0
2013-10-04 09:50:00,63.67,63.77,63.67,63.77,153500.0,44.8539,44.9243,44.8539,44.9243,153500.0
2013-10-04 09:55:00,63.77,63.78,63.73,63.75,172200.0,44.9243,44.9314,44.8961,44.9102,172200.0
2013-10-04 10:00:00,63.75,63.77,63.73,63.73,272500.0,44.9102,44.9243,44.8961,44.8961,272500.0
2013-10-04 10:05:00,63.74,63.79,63.74,63.79,158900.0,44.9032,44.9384,44.9032,44.9384,158900.0
2013-10-04 10:10:00,63.78,63.88,63.78,63.84,271700.0,44.9314,45.0018,44.9314,44.9736,271700.0
2013-10-04 10:15:00,63.85,63.88,63.84,63.84,101400.0,44.9807,45.0018,44.9736,44.9736,101400.0
2013-10-04 10:20:00,63.84,63.87,63.82,63.83,239700.0,44.9736,44.9948,44.9595,44.9666,239700.0
2013-10-04 10:25:00,63.83,63.87,63.83,63.86,171000.0,44.9666,44.9948,44.9666,44.9877,171000.0
2013-10-04 10:30:00,63.86,63.9,63.86,63.88,303000.0,44.9877,45.0159,44.9877,45.0018,303000.0
2013-10-04 10:35:00,63.88,63.92,63.86,63.87,344000.0,45.0018,45.03,44.9877,44.9948,344000.0
2013-10-04 10:40:00,63.87,63.89,63.85,63.86,151400.0,44.9948,45.0089,44.9807,44.9877,151400.0
2013-10-04 10:45:00,63.86,63.9,63.85,63.88,259500.0,44.9877,45.0159,44.9807,45.0018,259500.0
2013-10-04 10:50:00,63.88,63.88,63.85,63.87,121100.0,45.0018,45.0018,44.9807,44.9948,121100.0
2013-10-04 10:55:00,63.85,63.86,63.81,63.84,233400.0,44.9807,44.9877,44.9525,44.9736,233400.0
2013-10-04 11:00:00,63.84,63.84,63.8,63.82,120300.0,44.9736,44.9736,44.9455,44.9595,120300.0
2013-10-04 11:05:00,63.82,63.84,63.77,63.79,284300.0,44.9595,44.9736,44.9243,44.9384,284300.0
2013-10-04 11:10:00,63.79,63.81,63.78,63.79,239400.0,44.9384,44.9525,44.9314,44.9384,239400.0
2013-10-04 11:15:00,63.79,63.82,63.78,63.82,273900.0,44.9384,44.9595,44.9314,44.9595,273900.0
2013-10-04 11:20:00,63.82,63.83,63.79,63.81,173500.0,44.9595,44.9666,44.9384,44.9525,173500.0
2013-10-04 11:25:00,63.8,63.83,63.77,63.77,264300.0,44.9455,44.9666,44.9243,44.9243,264300.0
2013-10-04 11:30:00,63.77,63.82,63.77,63.8,386600.0,44.9243,44.9595,44.9243,44.9455,386600.0
2013-10-04 11:35:00,63.79,63.79,63.76,63.79,60200.0,44.9384,44.9384,44.9173,44.9384,60200.0
2013-10-04 11:40:00,63.78,63.8,63.77,63.78,43200.0,44.9314,44.9455,44.9243,44.9314,43200.0
2013-10-04 11:45:00,63.78,63.83,63.77,63.83,39500.0,44.9314,44.9666,44.9243,44.9666,39500.0
2013-10-04 11:50:00,63.83,63.84,63.81,63.81,135300.0,44.9666,44.9736,44.9525,44.9525,135300.0
2013-10-04 11:55:00,63.81,63.83,63.8,63.81,31700.0,44.9525,44.9666,44.9455,44.9525,31700.0
2013-10-04 12:00:00,63.82,63.83,63.79,63.79,91600.0,44.9595,44.9666,44.9384,44.9384,91600.0
2013-10-04 12:05:00,63.8,63.81,63.76,63.77,42200.0,44.9455,44.9525,44.9173,44.9243,42200.0
2013-10-04 12:10:00,63.77,63.78,63.75,63.75,65600.0,44.9243,44.9314,44.9102,44.9102,65600.0
2013-10-04 12:15:00,63.75,63.81,63.75,63.8,169100.0,44.9102,44.9525,44.9102,44.9455,169100.0
2013-10-04 12:20:00,63.8,63.82,63.79,63.8,76900.0,44.9455,44.9595,44.9384,44.9455,76900.0
2013-10-04 12:25:00,63.8,63.83,63.79,63.82,57900.0,44.9455,44.9666,44.9384,44.9595,57900.0
2013-10-04 12:30:00,63.83,63.83,63.76,63.77,151300.0,44.9666,44.9666,44.9173,44.9243,151300.0
2013-10-04 12:35:00,63.76,63.79,63.76,63.79,52900.0,44.9173,44.9384,44.9173,44.9384,52900.0
2013-10-04 12:40:00,63.79,63.83,63.78,63.81,50600.0,44.9384,44.9666,44.9314,44.9525,50600.0
2013-10-04 12:45:00,63.82,63.82,63.77,63.78,66500.0,44.9595,44.9595,44.9243,44.9314,66500.0
2013-10-04 12:50:00,63.78,63.79,63.77,63.78,49500.0,44.9314,44.9384,44.9243,44.9314,49500.0
2013-10-04 12:55:00,63.78,63.8,63.78,63.79,51600.0,44.9314,44.9455,44.9314,44.9384,51600.0
2013-10-04 13:00:00,63.8,63.81,63.79,63.8,74000.0,44.9455,44.9525,44.9384,44.9455,74000.0
2013-10-04 13:05:00,63.8,63.82,63.8,63.8,50100.0,44.9455,44.9595,44.9455,44.9455,50100.0
2013-10-04 13:10:00,63.8,63.81,63.79,63.79,22800.0,44.9455,44.9525,44.9384,44.9384,22800.0
2013-10-04 13:15:00,63.79,63.8,63.78,63.79,12900.0,44.9384,44.9455,44.9314,44.9384,12900.0
2013-10-04 13:20:00,63.79,63.79,63.78,63.79,12400.0,44.9384,44.9384,44.9314,44.9384,12400.0
2013-10-04 13:25:00,63.79,63.79,63.77,63.78,59500.0,44.9384,44.9384,44.9243,44.9314,59500.0
2013-10-04 13:30:00,63.78,63.79,63.77,63.78,54900.0,44.9314,44.9384,44.9243,44.9314,54900.0
2013-10-04 13:35:00,63.78,63.8,63.77,63.79,34200.0,44.9314,44.9455,44.9243,44.9384,34200.0
2013-10-04 13:40:00,63.79,63.81,63.78,63.8,25500.0,44.9384,44.9525,44.9314,44.9455,25500.0
2013-10-04 13:45:00,63.8,63.81,63.77,63.78,26600.0,44.9455,44.9525,44.9243,44.9314,26600.0
2013-10-04 13:50:00,63.79,63.8,63.78,63.79,21600.0,44.9384,44.9455,44.9314,44.9384,21600.0
2013-10-04 13:55:00,63.79,63.8,63.77,63.78,23000.0,44.9384,44.9455,44.9243,44.9314,23000.0
2013-10-04 14:00:00,63.78,63.8,63.78,63.79,30200.0,44.9314,44.9455,44.9314,44.9384,30200.0
2013-10-04 14:05:00,63.79,63.8,63.78,63.8,22400.0,44.9384,44.9455,44.9314,44.9455,22400.0
2013-10-04 14:10:00,63.8,63.84,63.79,63.82,148000.0,44.9455,44.9736,44.9384,44.9595,148000.0
2013-10-04 14:15:00,63.82,63.85,63.82,63.85,47900.0,44.9595,44.9807,44.9595,44.9807,47900.0
2013-10-04 14:20:00,63.84,63.85,63.81,63.83,110200.0,44.9736,44.9807,44.9525,44.9666,110200.0
2013-10-04 14:25:00,63.83,63.86,63.83,63.84,148500.0,44.9666,44.9877,44.9666,44.9736,148500.0
2013-10-04 14:30:00,63.84,63.85,63.83,63.83,83800.0,44.9736,44.9807,44.9666,44.9666,83800.0
2013-10-04 14:35:00,63.83,63.85,63.83,63.83,47200.0,44.9666,44.9807,44.9666,44.9666,47200.0
2013-10-04 14:40:00,63.83,63.84,63.82,63.82,16900.0,44.9666,44.9736,44.9595,44.9595,16900.0
2013-10-04 14:45:00,63.83,63.86,63.82,63.86,21000.0,44.9666,44.9877,44.9595,44.9877,21000.0
2013-10-04 14:50:00,63.87,63.9,63.87,63.89,118500.0,44.9948,45.0159,44.9948,45.0089,118500.0
2013-10-04 14:55:00,63.89,63.89,63.86,63.86,41200.0,45.0089,45.0089,44.9877,44.9877,41200.0
2013-10-04 15:00:00,63.87,63.88,63.87,63.87,32500.0,44.9948,45.0018,44.9948,44.9948,32500.0
2013-10-04 15:05:00,63.87,63.89,63.87,63.89,197700.0,44.9948,45.0089,44.9948,45.0089,197700.0
2013-10-04 15:10:00,63.88,63.89,63.87,63.87,108900.0,45.0018,45.0089,44.9948,44.9948,108900.0
2013-10-04 15:15:00,63.87,63.87,63.82,63.84,220100.0,44.9948,44.9948,44.9595,44.9736,220100.0
2013-10-04 15:20:00,63.84,63.84,63.8,63.8,214000.0,44.9736,44.9736,44.9455,44.9455,214000.0
2013-10-04 15:25:00,63.8,63.81,63.8,63.81,42300.0,44.9455,44.9525,44.9455,44.9525,42300.0
2013-10-04 15:30:00,63.8,63.81,63.79,63.8,94300.0,44.9455,44.9525,44.9384,44.9455,94300.0
2013-10-04 15:35:00,63.8,63.82,63.79,63.81,83300.0,44.9455,44.9595,44.9384,44.9525,83300.0
2013-10-04 15:40:00,63.8,63.81,63.79,63.79,74800.0,44.9455,44.9525,44.9384,44.9384,74800.0
2013-10-04 15:45:00,63.8,63.85,63.8,63.84,244800.0,44.9455,44.9807,44.9455,44.9736,244800.0
2013-10-04 15:50:00,63.85,63.85,63.83,63.83,226000.0,44.9807,44.9807,44.9666,44.9666,226000.0
2013-10-04 15:55:00,63.83,63.85,63.81,63.83,897200.0,44.9666,44.9807,44.9525,44.9666,897200.0
2013-10-07 09:30:00,63.06,63.11,63.04,63.11,422400.0,44.4241,44.4594,44.4101,44.4594,422400.0
2013-10-07 09:35:00,63.1,63.12,63.07,63.1,354700.0,44.4523,44.4664,44.4312,44.4523,354700.0
2013-10-07 09:40:00,63.09,63.22,63.08,63.21,533100.0,44.4453,44.5369,44.4382,44.5298,533100.0
2013-10-07 09:45:00,63.22,63.26,63.21,63.26,353400.0,44.5369,44.565,44.5298,44.565,353400.0
2013-10-07 09:50:00,63.26,63.28,63.23,63.23,158400.0,44.565,44.5791,44.5439,44.5439,158400.0
2013-10-07 09:55:00,63.23,63.24,63.21,63.23,118600.0,44.5439,44.5509,44.5298,44.5439,118600.0
2013-10-07 10:00:00,63.23,63.23,63.18,63.21,127800.0,44.5439,44.5439,44.5087,44.5298,127800.0
2013-10-07 10:05:00,63.21,63.33,63.21,63.32,320300.0,44.5298,44.6143,44.5298,44.6073,320300.0
2013-10-07 10:10:00,63.32,63.33,63.28,63.31,89700.0,44.6073,44.6143,44.5791,44.6003,89700.0
2013-10-07 10:15:00,63.31,63.33,63.27,63.28,96100.0,44.6003,44.6143,44.5721,44.5791,96100.0
2013-10-07 10:20:00,63.29,63.33,63.28,63.3,368700.0,44.5862,44.6143,44.5791,44.5932,368700.0
2013-10-07 10:25:00,63.3,63.32,63.3,63.32,48100.0,44.5932,44.6073,44.5932,44.6073,48100.0
2013-10-07 10:30:00,63.32,63.38,63.32,63.33,71700.0,44.6073,44.6496,44.6073,44.6143,71700.0
2013-10-07 10:35:00,63.33,63.34,63.31,63.31,111100.0,44.6143,44.6214,44.6003,44.6003,111100.0
2013-10-07 10:40:00,63.31,63.32,63.3,63.32,59900.0,44.6003,44.6073,44.5932,44.6073,59900.0
2013-10-07 10:45:00,63.32,63.34,63.3,63.31,96900.0,44.6073,44.6214,44.5932,44.6003,96900.0
2013-10-07 10:50:00,63.32,63.38,63.31,63.36,76300.0,44.6073,44.6496,44.6003,44.6355,76300.0
2013-10-07 10:55:00,63.36,63.39,63.34,63.38,95900.0,44.6355,44.6566,44.6214,44.6496,95900.0
2013-10-07 11:00:00,63.37,63.38,63.31,63.33,69800.0,44.6425,44.6496,44.6003,44.6143,69800.0
2013-10-07 11:05:00,63.33,63.36,63.32,63.34,135400.0,44.6143,44.6355,44.6073,44.6214,135400.0
2013-10-07 11:10:00,63.33,63.36,63.32,63.33,98100.0,44.6143,44.6355,44.6073,44.6143,98100.0
2013-10-07 11:15:00,63.33,63.35,63.3,63.33,118500.0,44.6143,44.6284,44.5932,44.6143,118500.0
2013-10-07 11:20:00,63.33,63.37,63.32,63.37,97000.0,44.6143,44.6425,44.6073,44.6425,97000.0
2013-10-07 11:25:00,63.38,63.4,63.37,63.37,70700.0,44.6496,44.6637,44.6425,44.6425,70700.0
2013-10-07 11:30:00,63.37,63.42,63.36,63.39,108900.0,44.6425,44.6778,44.6355,44.6566,108900.0
2013-10-07 11:35:00,63.4,63.42,63.38,63.39,492300.0,44.6637,44.6778,44.6496,44.6566,492300.0
2013-10-07 11:40:00,63.4,63.42,63.39,63.42,110300.0,44.6637,44.6778,44.6566,44.6778,110300.0
2013-10-07 11:45:00,63.42,63.45,63.42,63.44,118500.0,44.6778,44.6989,44.6778,44.6918,118500.0
2013-10-07 11:50:00,63.44,63.47,63.43,63.44,105100.0,44.6918,44.713,44.6848,44.6918,105100.0
2013-10-07 11:55:00,63.43,63.45,63.43,63.43,82500.0,44.6848,44.6989,44.6848,44.6848,82500.0
2013-10-07 12:00:00,63.43,63.44,63.41,63.44,51600.0,44.6848,44.6918,44.6707,44.6918,51600.0
2013-10-07 12:05:00,63.44,63.44,63.42,63.42,77800.0,44.6918,44.6918,44.6778,44.6778,77800.0
2013-10-07 12:10:00,63.43,63.44,63.42,63.43,93300.0,44.6848,44.6918,44.6778,44.6848,93300.0
2013-10-07 12:15:00,63.43,63.44,63.42,63.43,35700.0,44.6848,44.6918,44.6778,44.6848,35700.0
2013-10-07 12:20:00,63.43,63.44,63.42,63.42,48500.0,44.6848,44.6918,44.6778,44.6778,48500.0
2013-10-07 12:25:00,63.42,63.44,63.4,63.4,86800.0,44.6778,44.6918,44.6637,44.6637,86800.0
2013-10-07 12:30:00,63.4,63.4,63.35,63.37,94700.0,44.6637,44.6637,44.6284,44.6425,94700.0
2013-10-07 12:35:00,63.37,63.37,63.35,63.35,19400.0,44.6425,44.6425,44.6284,44.6284,19400.0
2013-10-07 12:40:00,63.35,63.39,63.34,63.39,60700.0,44.6284,44.6566,44.6214,44.6566,60700.0
2013-10-07 12:45:00,63.38,63.41,63.38,63.39,48500.0,44.6496,44.6707,44.6496,44.6566,48500.0
2013-10-07 12:50:00,63.4,63.42,63.4,63.41,19800.0,44.6637,44.6778,44.6637,44.6707,19800.0
2013-10-07 12:55:00,63.41,63.42,63.36,63.37,12800.0,44.6707,44.6778,44.6355,44.6425,12800.0
2013-10-07 13:00:00,63.37,63.41,63.37,63.38,55300.0,44.6425,44.6707,44.6425,44.6496,55300.0
2013-10-07 13:05:00,63.39,63.41,63.37,63.41,32700.0,44.6566,44.6707,44.6425,44.6707,32700.0
2013-10-07 13:10:00,63.4,63.45,63.4,63.44,40100.0,44.6637,44.6989,44.6637,44.6918,40100.0
2013-10-07 13:15:00,63.44,63.44,63.42,63.43,29600.0,44.6918,44.6918,44.6778,44.6848,29600.0
2013-10-07 13:20:00,63.42,63.44,63.42,63.43,20000.0,44.6778,44.6918,44.6778,44.6848,20000.0
2013-10-07 13:25:00,63.43,63.43,63.41,63.42,87800.0,44.6848,44.6848,44.6707,44.6778,87800.0
2013-10-07 13:30:00,63.42,63.44,63.41,63.42,81400.0,44.6778,44.6918,44.6707,44.6778,81400.0
2013-10-07 13:35:00,63.43,63.44,63.4,63.4,75800.0,44.6848,44.6918,44.6637,44.6637,75800.0
2013-10-07 13:40:00,63.41,63.43,63.4,63.43,52400.0,44.6707,44.6848,44.6637,44.6848,52400.0
2013-10-07 13:45:00,63.42,63.43,63.41,63.42,55400.0,44.6778,44.6848,44.6707,44.6778,55400.0
2013-10-07 13:50:00,63.42,63.42,63.4,63.41,80000.0,44.6778,44.6778,44.6637,44.6707,80000.0
2013-10-07 13:55:00,63.41,63.46,63.4,63.46,126800.0,44.6707,44.7059,44.6637,44.7059,126800.0
2013-10-07 14:00:00,63.46,63.49,63.45,63.46,105100.0,44.7059,44.7271,44.6989,44.7059,105100.0
2013-10-07 14:05:00,63.46,63.47,63.42,63.44,141300.0,44.7059,44.713,44.6778,44.6918,141300.0
2013-10-07 14:10:00,63.43,63.45,63.42,63.43,180000.0,44.6848,44.6989,44.6778,44.6848,180000.0
2013-10-07 14:15:00,63.42,63.45,63.4,63.45,95000.0,44.6778,44.6989,44.6637,44.6989,95000.0
2013-10-07 14:20:00,63.45,63.45,63.41,63.41,100200.0,44.6989,44.6989,44.6707,44.6707,100200.0
2013-10-07 14:25:00,63.42,63.43,63.39,63.41,122100.0,44.6778,44.6848,44.6566,44.6707,122100.0
2013-10-07 14:30:00,63.41,63.42,63.4,63.4,94400.0,44.6707,44.6778,44.6637,44.6637,94400.0
2013-10-07 14:35:00,63.41,63.44,63.4,63.4,78800.0,44.6707,44.6918,44.6637,44.6637,78800.0
2013-10-07 14:40:00,63.4,63.41,63.37,63.37,100400.0,44.6637,44.6707,44.6425,44.6425,100400.0
2013-10-07 14:45:00,63.38,63.41,63.37,63.39,72900.0,44.6496,44.6707,44.6425,44.6566,72900.0
2013-10-07 14:50:00,63.4,63.41,63.38,63.41,70600.0,44.6637,44.6707,44.6496,44.6707,70600.0
2013-10-07 14:55:00,63.41,63.42,63.4,63.42,92500.0,44.6707,44.6778,44.6637,44.6778,92500.0
2013-10-07 15:00:00,63.41,63.42,63.39,63.42,40000.0,44.6707,44.6778,44.6566,44.6778,40000.0
2013-10-07 15:05:00,63.41,63.42,63.39,63.41,91000.0,44.6707,44.6778,44.6566,44.6707,91000.0
2013-10-07 15:10:00,63.4,63.41,63.39,63.4,42100.0,44.6637,44.6707,44.6566,44.6637,42100.0
2013-10-07 15:15:00,63.4,63.41,63.39,63.4,50400.0,44.6637,44.6707,44.6566,44.6637,50400.0
2013-10-07 15:20:00,63.41,63.41,63.34,63.35,98300.0,44.6707,44.6707,44.6214,44.6284,98300.0
2013-10-07 15:25:00,63.35,63.37,63.35,63.37,291900.0,44.6284,44.6425,44.6284,44.6425,291900.0
2013-10-07 15:30:00,63.36,63.37,63.35,63.37,95600.0,44.6355,44.6425,44.6284,44.6425,95600.0
2013-10-07 15:35:00,63.36,63.36,63.33,63.33,163100.0,44.6355,44.6355,44.6143,44.6143,163100.0
2013-10-07 15:40:00,63.33,63.35,63.31,63.34,396500.0,44.6143,44.6284,44.6003,44.6214,396500.0
2013-10-07 15:45:00,63.34,63.34,63.29,63.33,594800.0,44.6214,44.6214,44.5862,44.6143,594800.0
2013-10-07 15:50:00,63.33,63.33,63.28,63.29,541400.0,44.6143,44.6143,44.5791,44.5862,541400.0
2013-10-07 15:55:00,63.28,63.29,63.19,63.19,1992900.0,44.5791,44.5862,44.5157,44.5157,1992900.0
2013-10-08 09:30:00,63.23,63.28,63.22,63.25,590000.0,44.5439,44.5791,44.5369,44.558,590000.0
2013-10-08 09:35:00,63.24,63.24,63.16,63.19,334300.0,44.5509,44.5509,44.4946,44.5157,334300.0
2013-10-08 09:40:00,63.19,63.28,63.15,63.27,237700.0,44.5157,44.5791,44.4875,44.5721,237700.0
2013-10-08 09:45:00,63.27,63.29,63.25,63.28,153100.0,44.5721,44.5862,44.558,44.5791,153100.0
2013-10-08 09:50:00,63.27,63.27,63.21,63.27,123800.0,44.5721,44.5721,44.5298,44.5721,123800.0
2013-10-08 09:55:00,63.28,63.3,63.27,63.28,139700.0,44.5791,44.5932,44.5721,44.5791,139700.0
2013-10-08 10:00:00,63.3,63.3,63.21,63.25,112600.0,44.5932,44.5932,44.5298,44.558,112600.0
2013-10-08 10:05:00,63.26,63.27,63.17,63.17,125100.0,44.565,44.5721,44.5016,44.5016,125100.0
2013-10-08 10:10:00,63.18,63.24,63.15,63.22,236800.0,44.5087,44.5509,44.4875,44.5369,236800.0
2013-10-08 10:15:00,63.22,63.26,63.2,63.25,80600.0,44.5369,44.565,44.5228,44.558,80600.0
2013-10-08 10:20:00,63.24,63.26,63.21,63.23,36200.0,44.5509,44.565,44.5298,44.5439,36200.0
2013-10-08 10:25:00,63.24,63.27,63.22,63.24,44300.0,44.5509,44.5721,44.5369,44.5509,44300.0
2013-10-08 10:30:00,63.24,63.24,63.21,63.23,100600.0,44.5509,44.5509,44.5298,44.5439,100600.0
2013-10-08 10:35:00,63.23,63.25,63.22,63.23,86300.0,44.5439,44.558,44.5369,44.5439,86300.0
2013-10-08 10:40:00,63.22,63.25,63.21,63.24,104400.0,44.5369,44.558,44.5298,44.5509,104400.0
2013-10-08 10:45:00,63.25,63.25,63.17,63.17,438500.0,44.558,44.558,44.5016,44.5016,438500.0
2013-10-08 10:50:00,63.17,63.17,63.12,63.13,263000.0,44.5016,44.5016,44.4664,44.4735,263000.0
2013-10-08 10:55:00,63.13,63.15,63.1,63.14,352800.0,44.4735,44.4875,44.4523,44.4805,352800.0
2013-10-08 11:00:00,63.14,63.14,63.03,63.03,457100.0,44.4805,44.4805,44.403,44.403,457100.0
2013-10-08 11:05:00,63.03,63.07,63.03,63.06,240400.0,44.403,44.4312,44.403,44.4241,240400.0
2013-10-08 11:10:00,63.07,63.1,63.06,63.08,119900.0,44.4312,44.4523,44.4241,44.4382,119900.0
2013-10-08 11:15:00,63.08,63.08,63.02,63.05,214000.0,44.4382,44.4382,44.396,44.4171,214000.0
2013-10-08 11:20:00,63.05,63.09,63.05,63.09,206500.0,44.4171,44.4453,44.4171,44.4453,206500.0
2013-10-08 11:25:00,63.09,63.11,63.03,63.05,217900.0,44.4453,44.4594,44.403,44.4171,217900.0
2013-10-08 11:30:00,63.05,63.06,62.97,62.97,239300.0,44.4171,44.4241,44.3607,44.3607,239300.0
2013-10-08 11:35:00,62.97,62.98,62.92,62.93,304300.0,44.3607,44.3678,44.3255,44.3326,304300.0
2013-10-08 11:40:00,62.93,62.96,62.89,62.93,181200.0,44.3326,44.3537,44.3044,44.3326,181200.0
2013-10-08 11:45:00,62.92,62.92,62.86,62.86,286800.0,44.3255,44.3255,44.2832,44.2832,286800.0
2013-10-08 11:50:00,62.87,62.9,62.87,62.89,153100.0,44.2903,44.3114,44.2903,44.3044,153100.0
2013-10-08 11:55:00,62.89,62.91,62.88,62.91,96200.0,44.3044,44.3185,44.2973,44.3185,96200.0
2013-10-08 12:00:00,62.91,62.91,62.86,62.89,67400.0,44.3185,44.3185,44.2832,44.3044,67400.0
2013-10-08 12:05:00,62.89,62.91,62.87,62.9,86400.0,44.3044,44.3185,44.2903,44.3114,86400.0
2013-10-08 12:10:00,62.9,62.9,62.84,62.88,134600.0,44.3114,44.3114,44.2692,44.2973,134600.0
2013-10-08 12:15:00,62.88,62.88,62.84,62.86,79300.0,44.2973,44.2973,44.2692,44.2832,79300.0
2013-10-08 12:20:00,62.86,62.87,62.84,62.84,140500.0,44.2832,44.2903,44.2692,44.2692,140500.0
2013-10-08 12:25:00,62.84,62.85,62.82,62.85,79000.0,44.2692,44.2762,44.2551,44.2762,79000.0
2013-10-08 12:30:00,62.84,62.85,62.78,62.78,109000.0,44.2692,44.2762,44.2269,44.2269,109000.0
2013-10-08 12:35:00,62.79,62.83,62.78,62.82,83300.0,44.2339,44.2621,44.2269,44.2551,83300.0
2013-10-08 12:40:00,62.81,62.87,62.8,62.86,194500.0,44.248,44.2903,44.241,44.2832,194500.0
2013-10-08 12:45:00,62.86,62.88,62.85,62.86,166300.0,44.2832,44.2973,44.2762,44.2832,166300.0
2013-10-08 12:50:00,62.86,62.87,62.82,62.82,66800.0,44.2832,44.2903,44.2551,44.2551,66800.0
2013-10-08 12:55:00,62.83,62.88,62.83,62.88,185800.0,44.2621,44.2973,44.2621,44.2973,185800.0
2013-10-08 13:00:00,62.87,62.9,62.85,62.86,259400.0,44.2903,44.3114,44.2762,44.2832,259400.0
2013-10-08 13:05:00,62.86,62.87,62.83,62.84,137500.0,44.2832,44.2903,44.2621,44.2692,137500.0
2013-10-08 13:10:00,62.84,62.86,62.83,62.85,114700.0,44.2692,44.2832,44.2621,44.2762,114700.0
2013-10-08 13:15:00,62.84,62.85,62.8,62.81,72200.0,44.2692,44.2762,44.241,44.248,72200.0
2013-10-08 13:20:00,62.81,62.85,62.8,62.85,37300.0,44.248,44.2762,44.241,44.2762,37300.0
2013-10-08 13:25:00,62.85,62.86,62.82,62.85,259600.0,44.2762,44.2832,44.2551,44.2762,259600.0
2013-10-08 13:30:00,62.85,62.87,62.83,62.85,205100.0,44.2762,44.2903,44.2621,44.2762,205100.0
2013-10-08 13:35:00,62.84,62.85,62.81,62.82,66300.0,44.2692,44.2762,44.248,44.2551,66300.0
2013-10-08 13:40:00,62.82,62.84,62.8,62.83,57200.0,44.2551,44.2692,44.241,44.2621,57200.0
2013-10-08 13:45:00,62.83,62.83,62.78,62.79,63800.0,44.2621,44.2621,44.2269,44.2339,63800.0
2013-10-08 13:50:00,62.8,62.83,62.8,62.82,48800.0,44.241,44.2621,44.241,44.2551,48800.0
2013-10-08 13:55:00,62.82,62.85,62.79,62.79,128900.0,44.2551,44.2762,44.2339,44.2339,128900.0
2013-10-08 14:00:00,62.79,62.8,62.76,62.78,213800.0,44.2339,44.241,44.2128,44.2269,213800.0
2013-10-08 14:05:00,62.78,62.79,62.76,62.77,296700.0,44.2269,44.2339,44.2128,44.2198,296700.0
2013-10-08 14:10:00,62.77,62.8,62.76,62.78,153200.0,44.2198,44.241,44.2128,44.2269,153200.0
2013-10-08 14:15:00,62.78,62.79,62.72,62.74,303500.0,44.2269,44.2339,44.1846,44.1987,303500.0
2013-10-08 14:20:00,62.74,62.82,62.72,62.8,424200.0,44.1987,44.2551,44.1846,44.241,424200.0
2013-10-08 14:25:00,62.8,62.82,62.78,62.81,227700.0,44.241,44.2551,44.2269,44.248,227700.0
2013-10-08 14:30:00,62.81,62.82,62.75,62.77,99400.0,44.248,44.2551,44.2058,44.2198,99400.0
2013-10-08 14:35:00,62.77,62.78,62.73,62.75,75600.0,44.2198,44.2269,44.1917,44.2058,75600.0
2013-10-08 14:40:00,62.76,62.77,62.74,62.75,177200.0,44.2128,44.2198,44.1987,44.2058,177200.0
2013-10-08 14:45:00,62.75,62.76,62.72,62.73,87900.0,44.2058,44.2128,44.1846,44.1917,87900.0
2013-10-08 14:50:00,62.74,62.75,62.71,62.72,53900.0,44.1987,44.2058,44.1776,44.1846,53900.0
2013-10-08 14:55:00,62.72,62.76,62.7,62.76,623000.0,44.1846,44.2128,44.1705,44.2128,623000.0
2013-10-08 15:00:00,62.75,62.8,62.75,62.78,82300.0,44.2058,44.241,44.2058,44.2269,82300.0
2013-10-08 15:05:00,62.78,62.78,62.74,62.75,97300.0,44.2269,44.2269,44.1987,44.2058,97300.0
2013-10-08 15:10:00,62.74,62.77,62.74,62.76,151500.0,44.1987,44.2198,44.1987,44.2128,151500.0
2013-10-08 15:15:00,62.76,62.8,62.75,62.79,178800.0,44.2128,44.241,44.2058,44.2339,178800.0
2013-10-08 15:20:00,62.8,62.88,62.8,62.87,281600.0,44.241,44.2973,44.241,44.2903,281600.0
2013-10-08 15:25:00,62.88,62.88,62.85,62.86,144900.0,44.2973,44.2973,44.2762,44.2832,144900.0
2013-10-08 15:30:00,62.87,62.88,62.82,62.83,217100.0,44.2903,44.2973,44.2551,44.2621,217100.0
2013-10-08 15:35:00,62.83,62.85,62.8,62.84,262900.0,44.2621,44.2762,44.241,44.2692,262900.0
2013-10-08 15:40:00,62.84,62.86,62.81,62.83,564700.0,44.2692,44.2832,44.248,44.2621,564700.0
2013-10-08 15:45:00,62.82,62.83,62.77,62.78,218800.0,44.2551,44.2621,44.2198,44.2269,218800.0
2013-10-08 15:50:00,62.78,62.81,62.75,62.75,685700.0,44.2269,44.248,44.2058,44.2058,685700.0
2013-10-08 15:55:00,62.75,62.76,62.68,62.7,1838200.0,44.2058,44.2128,44.1564,44.1705,1838200.0
2013-10-09 09:30:00,62.92,62.93,62.84,62.84,310300.0,44.3255,44.3326,44.2692,44.2692,310300.0
2013-10-09 09:35:00,62.84,62.92,62.83,62.9,156900.0,44.2692,44.3255,44.2621,44.3114,156900.0
2013-10-09 09:40:00,62.91,62.92,62.82,62.85,132500.0,44.3185,44.3255,44.2551,44.2762,132500.0
2013-10-09 09:45:00,62.85,62.88,62.79,62.79,123700.0,44.2762,44.2973,44.2339,44.2339,123700.0
2013-10-09 09:50:00,62.79,62.8,62.74,62.8,253000.0,44.2339,44.241,44.1987,44.241,253000.0
2013-10-09 09:55:00,62.8,62.86,62.78,62.86,139000.0,44.241,44.2832,44.2269,44.2832,139000.0
2013-10-09 10:00:00,62.87,62.88,62.78,62.78,338300.0,44.2903,44.2973,44.2269,44.2269,338300.0
2013-10-09 10:05:00,62.78,62.82,62.74,62.79,296800.0,44.2269,44.2551,44.1987,44.2339,296800.0
2013-10-09 10:10:00,62.79,62.79,62.73,62.79,203400.0,44.2339,44.2339,44.1917,44.2339,203400.0
2013-10-09 10:15:00,62.78,62.85,62.78,62.84,183100.0,44.2269,44.2762,44.2269,44.2692,183100.0
2013-10-09 10:20:00,62.84,62.94,62.82,62.92,280800.0,44.2692,44.3396,44.2551,44.3255,280800.0
2013-10-09 10:25:00,62.92,62.95,62.89,62.9,238900.0,44.3255,44.3466,44.3044,44.3114,238900.0
2013-10-09 10:30:00,62.9,62.95,62.89,62.93,116800.0,44.3114,44.3466,44.3044,44.3326,116800.0
2013-10-09 10:35:00,62.92,62.93,62.86,62.88,233700.0,44.3255,44.3326,44.2832,44.2973,233700.0
2013-10-09 10:40:00,62.88,62.91,62.86,62.88,186100.0,44.2973,44.3185,44.2832,44.2973,186100.0
2013-10-09 10:45:00,62.88,62.89,62.8,62.83,131100.0,44.2973,44.3044,44.241,44.2621,131100.0
2013-10-09 10:50:00,62.82,62.84,62.74,62.77,204400.0,44.2551,44.2692,44.1987,44.2198,204400.0
2013-10-09 10:55:00,62.77,62.78,62.73,62.73,104900.0,44.2198,44.2269,44.1917,44.1917,104900.0
2013-10-09 11:00:00,62.73,62.79,62.73,62.78,135500.0,44.1917,44.2339,44.1917,44.2269,135500.0
2013-10-09 11:05:00,62.78,62.8,62.71,62.71,2740500.0,44.2269,44.241,44.1776,44.1776,2740500.0
2013-10-09 11:10:00,62.7,62.72,62.67,62.67,96300.0,44.1705,44.1846,44.1494,44.1494,96300.0
2013-10-09 11:15:00,62.67,62.68,62.63,62.64,116700.0,44.1494,44.1564,44.1212,44.1283,116700.0
2013-10-09 11:20:00,62.64,62.65,62.54,62.58,158200.0,44.1283,44.1353,44.0578,44.086,158200.0
2013-10-09 11:25:00,62.58,62.66,62.58,62.64,1219600.0,44.086,44.1424,44.086,44.1283,1219600.0
2013-10-09 11:30:00,62.65,62.74,62.64,62.71,237900.0,44.1353,44.1987,44.1283,44.1776,237900.0
2013-10-09 11:35:00,62.71,62.73,62.68,62.68,327300.0,44.1776,44.1917,44.1564,44.1564,327300.0
2013-10-09 11:40:00,62.69,62.7,62.66,62.7,95800.0,44.1635,44.1705,44.1424,44.1705,95800.0
2013-10-09 11:45:00,62.71,62.78,62.71,62.78,195200.0,44.1776,44.2269,44.1776,44.2269,195200.0
2013-10-09 11:50:00,62.79,62.79,62.76,62.76,188600.0,44.2339,44.2339,44.2128,44.2128,188600.0
2013-10-09 11:55:00,62.77,62.81,62.77,62.79,171300.0,44.2198,44.248,44.2198,44.2339,171300.0
2013-10-09 12:00:00,62.8,62.81,62.77,62.78,214200.0,44.241,44.248,44.2198,44.2269,214200.0
2013-10-09 12:05:00,62.77,62.78,62.75,62.76,564000.0,44.2198,44.2269,44.2058,44.2128,564000.0
2013-10-09 12:10:00,62.76,62.79,62.75,62.78,741100.0,44.2128,44.2339,44.2058,44.2269,741100.0
2013-10-09 12:15:00,62.77,62.81,62.77,62.8,241500.0,44.2198,44.248,44.2198,44.241,241500.0
2013-10-09 12:20:00,62.79,62.8,62.75,62.75,73500.0,44.2339,44.241,44.2058,44.2058,73500.0
2013-10-09 12:25:00,62.76,62.78,62.74,62.76,55600.0,44.2128,44.2269,44.1987,44.2128,55600.0
2013-10-09 12:30:00,62.75,62.78,62.75,62.78,78400.0,44.2058,44.2269,44.2058,44.2269,78400.0
2013-10-09 12:35:00,62.79,62.81,62.77,62.78,58300.0,44.2339,44.248,44.2198,44.2269,58300.0
2013-10-09 12:40:00,62.78,62.79,62.74,62.75,25100.0,44.2269,44.2339,44.1987,44.2058,25100.0
2013-10-09 12:45:00,62.76,62.77,62.73,62.75,191700.0,44.2128,44.2198,44.1917,44.2058,191700.0
2013-10-09 12:50:00,62.75,62.76,62.74,62.76,186100.0,44.2058,44.2128,44.1987,44.2128,186100.0
2013-10-09 12:55:00,62.76,62.77,62.73,62.74,30200.0,44.2128,44.2198,44.1917,44.1987,30200.0
2013-10-09 13:00:00,62.74,62.8,62.74,62.78,53100.0,44.1987,44.241,44.1987,44.2269,53100.0
2013-10-09 13:05:00,62.78,62.82,62.78,62.81,56000.0,44.2269,44.2551,44.2269,44.248,56000.0
2013-10-09 13:10:00,62.8,62.86,62.79,62.84,56600.0,44.241,44.2832,44.2339,44.2692,56600.0
2013-10-09 13:15:00,62.85,62.91,62.85,62.9,71200.0,44.2762,44.3185,44.2762,44.3114,71200.0
2013-10-09 13:20:00,62.9,62.95,62.9,62.95,67900.0,44.3114,44.3466,44.3114,44.3466,67900.0
2013-10-09 13:25:00,62.95,63.02,62.95,62.98,120700.0,44.3466,44.396,44.3466,44.3678,120700.0
2013-10-09 13:30:00,62.97,63.01,62.94,62.94,71800.0,44.3607,44.3889,44.3396,44.3396,71800.0
2013-10-09 13:35:00,62.95,62.98,62.95,62.97,43200.0,44.3466,44.3678,44.3466,44.3607,43200.0
2013-10-09 13:40:00,62.97,63.01,62.97,62.98,79900.0,44.3607,44.3889,44.3607,44.3678,79900.0
2013-10-09 13:45:00,62.98,63.01,62.97,62.98,282300.0,44.3678,44.3889,44.3607,44.3678,282300.0
2013-10-09 13:50:00,62.99,63.03,62.98,63.01,160700.0,44.3748,44.403,44.3678,44.3889,160700.0
2013-10-09 13:55:00,63.0,63.0,62.96,62.98,311800.0,44.3819,44.3819,44.3537,44.3678,311800.0
2013-10-09 14:00:00,62.98,62.98,62.83,62.93,684900.0,44.3678,44.3678,44.2621,44.3326,684900.0
2013-10-09 14:05:00,62.93,63.02,62.9,62.97,334000.0,44.3326,44.396,44.3114,44.3607,334000.0
2013-10-09 14:10:00,62.98,62.98,62.9,62.92,447500.0,44.3678,44.3678,44.3114,44.3255,447500.0
2013-10-09 14:15:00,62.93,62.96,62.89,62.94,88900.0,44.3326,44.3537,44.3044,44.3396,88900.0
2013-10-09 14:20:00,62.93,63.02,62.92,62.98,172100.0,44.3326,44.396,44.3255,44.3678,172100.0
2013-10-09 14:25:00,62.98,63.04,62.97,63.04,198700.0,44.3678,44.4101,44.3607,44.4101,198700.0
2013-10-09 14:30:00,63.03,63.07,63.02,63.04,392700.0,44.403,44.4312,44.396,44.4101,392700.0
2013-10-09 14:35:00,63.05,63.06,63.0,63.01,79300.0,44.4171,44.4241,44.3819,44.3889,79300.0
2013-10-09 14:40:00,63.02,63.03,62.99,63.02,42800.0,44.396,44.403,44.3748,44.396,42800.0
2013-10-09 14:45:00,63.02,63.03,62.98,63.02,65600.0,44.396,44.403,44.3678,44.396,65600.0
2013-10-09 14:50:00,63.01,63.05,63.0,63.03,66700.0,44.3889,44.4171,44.3819,44.403,66700.0
2013-10-09 14:55:00,63.03,63.09,63.03,63.07,54300.0,44.403,44.4453,44.403,44.4312,54300.0
2013-10-09 15:00:00,63.07,63.09,63.05,63.09,39200.0,44.4312,44.4453,44.4171,44.4453,39200.0
2013-10-09 15:05:00,63.08,63.08,63.03,63.05,90700.0,44.4382,44.4382,44.403,44.4171,90700.0
2013-10-09 15:10:00,63.05,63.06,63.03,63.03,92700.0,44.4171,44.4241,44.403,44.403,92700.0
2013-10-09 15:15:00,63.04,63.05,63.01,63.03,92100.0,44.4101,44.4171,44.3889,44.403,92100.0
2013-10-09 15:20:00,63.03,63.06,63.01,63.03,45200.0,44.403,44.4241,44.3889,44.403,45200.0
2013-10-09 15:25:00,63.03,63.06,63.01,63.03,69800.0,44.403,44.4241,44.3889,44.403,69800.0
2013-10-09 15:30:00,63.03,63.08,63.02,63.05,45500.0,44.403,44.4382,44.396,44.4171,45500.0
2013-10-09 15:35:00,63.06,63.06,62.99,63.01,134200.0,44.4241,44.4241,44.3748,44.3889,134200.0
2013-10-09 15:40:00,63.01,63.01,62.98,63.0,65600.0,44.3889,44.3889,44.3678,44.3819,65600.0
2013-10-09 15:45:00,63.0,63.01,62.9,62.92,259000.0,44.3819,44.3889,44.3114,44.3255,259000.0
2013-10-09 15:50:00,62.92,62.99,62.9,62.99,457900.0,44.3255,44.3748,44.3114,44.3748,457900.0
2013-10-09 15:55:00,62.98,63.0,62.92,62.93,1139700.0,44.3678,44.3819,44.3255,44.3326,1139700.0
2013-10-10 09:30:00,63.51,63.62,63.5,63.59,467500.0,44.7412,44.8186,44.7341,44.7975,467500.0
2013-10-10 09:35:00,63.59,63.62,63.58,63.6,115400.0,44.7975,44.8186,44.7905,44.8046,115400.0
2013-10-10 09:40:00,63.61,63.7,63.61,63.67,201200.0,44.8116,44.875,44.8116,44.8539,201200.0
2013-10-10 09:45:00,63.68,63.69,63.66,63.68,211700.0,44.8609,44.868,44.8468,44.8609,211700.0
2013-10-10 09:50:00,63.68,63.76,63.67,63.73,218300.0,44.8609,44.9173,44.8539,44.8961,218300.0
2013-10-10 09:55:00,63.74,63.81,63.74,63.8,92000.0,44.9032,44.9525,44.9032,44.9455,92000.0
2013-10-10 10:00:00,63.8,63.82,63.79,63.82,78000.0,44.9455,44.9595,44.9384,44.9595,78000.0
2013-10-10 10:05:00,63.81,63.81,63.77,63.8,96300.0,44.9525,44.9525,44.9243,44.9455,96300.0
2013-10-10 10:10:00,63.8,63.82,63.76,63.77,108500.0,44.9455,44.9595,44.9173,44.9243,108500.0
2013-10-10 10:15:00,63.77,63.78,63.72,63.74,98200.0,44.9243,44.9314,44.8891,44.9032,98200.0
2013-10-10 10:20:00,63.74,63.76,63.73,63.75,71200.0,44.9032,44.9173,44.8961,44.9102,71200.0
2013-10-10 10:25:00,63.74,63.79,63.74,63.79,72600.0,44.9032,44.9384,44.9032,44.9384,72600.0
2013-10-10 10:30:00,63.79,63.79,63.75,63.77,72700.0,44.9384,44.9384,44.9102,44.9243,72700.0
2013-10-10 10:35:00,63.78,63.86,63.78,63.85,95800.0,44.9314,44.9877,44.9314,44.9807,95800.0
2013-10-10 10:40:00,63.86,63.88,63.84,63.84,115800.0,44.9877,45.0018,44.9736,44.9736,115800.0
2013-10-10 10:45:00,63.84,63.86,63.8,63.82,70400.0,44.9736,44.9877,44.9455,44.9595,70400.0
2013-10-10 10:50:00,63.82,63.84,63.79,63.8,77000.0,44.9595,44.9736,44.9384,44.9455,77000.0
2013-10-10 10:55:00,63.79,63.81,63.76,63.76,86600.0,44.9384,44.9525,44.9173,44.9173,86600.0
2013-10-10 11:00:00,63.76,63.78,63.72,63.75,104000.0,44.9173,44.9314,44.8891,44.9102,104000.0
2013-10-10 11:05:00,63.76,63.8,63.76,63.79,65500.0,44.9173,44.9455,44.9173,44.9384,65500.0
2013-10-10 11:10:00,63.78,63.82,63.78,63.8,35600.0,44.9314,44.9595,44.9314,44.9455,35600.0
2013-10-10 11:15:00,63.81,63.83,63.78,63.8,145800.0,44.9525,44.9666,44.9314,44.9455,145800.0
2013-10-10 11:20:00,63.8,63.84,63.78,63.78,167400.0,44.9455,44.9736,44.9314,44.9314,167400.0
2013-10-10 11:25:00,63.78,63.84,63.76,63.84,298100.0,44.9314,44.9736,44.9173,44.9736,298100.0
2013-10-10 11:30:00,63.84,63.92,63.84,63.92,983500.0,44.9736,45.03,44.9736,45.03,983500.0
2013-10-10 11:35:00,63.92,63.97,63.9,63.95,311500.0,45.03,45.0652,45.0159,45.0511,311500.0
2013-10-10 11:40:00,63.95,63.95,63.91,63.93,90700.0,45.0511,45.0511,45.0229,45.037,90700.0
2013-10-10 11:45:00,63.92,63.97,63.9,63.95,200400.0,45.03,45.0652,45.0159,45.0511,200400.0
2013-10-10 11:50:00,63.95,63.97,63.93,63.96,97000.0,45.0511,45.0652,45.037,45.0582,97000.0
2013-10-10 11:55:00,63.96,63.97,63.93,63.96,128100.0,45.0582,45.0652,45.037,45.0582,128100.0
2013-10-10 12:00:00,63.96,63.99,63.95,63.98,82800.0,45.0582,45.0793,45.0511,45.0723,82800.0
2013-10-10 12:05:00,63.99,64.0,63.97,63.98,73200.0,45.0793,45.0863,45.0652,45.0723,73200.0
2013-10-10 12:10:00,63.98,64.02,63.97,64.01,110100.0,45.0723,45.1004,45.0652,45.0934,110100.0
2013-10-10 12:15:00,64.01,64.03,63.98,63.99,72200.0,45.0934,45.1075,45.0723,45.0793,72200.0
2013-10-10 12:20:00,63.99,63.99,63.95,63.96,46800.0,45.0793,45.0793,45.0511,45.0582,46800.0
2013-10-10 12:25:00,63.96,63.97,63.93,63.93,67800.0,45.0582,45.0652,45.037,45.037,67800.0
2013-10-10 12:30:00,63.94,63.96,63.93,63.96,551100.0,45.0441,45.0582,45.037,45.0582,551100.0
2013-10-10 12:35:00,63.96,63.98,63.95,63.96,48700.0,45.0582,45.0723,45.0511,45.0582,48700.0
2013-10-10 12:40:00,63.97,63.98,63.96,63.98,21500.0,45.0652,45.0723,45.0582,45.0723,21500.0
2013-10-10 12:45:00,63.98,64.0,63.96,63.97,85500.0,45.0723,45.0863,45.0582,45.0652,85500.0
2013-10-10 12:50:00,63.98,64.0,63.97,63.99,27200.0,45.0723,45.0863,45.0652,45.0793,27200.0
2013-10-10 12:55:00,63.99,63.99,63.95,63.96,108200.0,45.0793,45.0793,45.0511,45.0582,108200.0
2013-10-10 13:00:00,63.96,63.96,63.92,63.92,80400.0,45.0582,45.0582,45.03,45.03,80400.0
2013-10-10 13:05:00,63.93,63.94,63.91,63.92,122300.0,45.037,45.0441,45.0229,45.03,122300.0
2013-10-10 13:10:00,63.92,63.95,63.92,63.94,36000.0,45.03,45.0511,45.03,45.0441,36000.0
2013-10-10 13:15:00,63.94,63.95,63.92,63.94,58400.0,45.0441,45.0511,45.03,45.0441,58400.0
2013-10-10 13:20:00,63.94,63.96,63.93,63.94,59000.0,45.0441,45.0582,45.037,45.0441,59000.0
2013-10-10 13:25:00,63.94,63.97,63.93,63.96,101100.0,45.0441,45.0652,45.037,45.0582,101100.0
2013-10-10 13:30:00,63.95,63.97,63.94,63.96,69200.0,45.0511,45.0652,45.0441,45.0582,69200.0
2013-10-10 13:35:00,63.95,63.96,63.91,63.94,142300.0,45.0511,45.0582,45.0229,45.0441,142300.0
2013-10-10 13:40:00,63.94,63.96,63.93,63.96,67500.0,45.0441,45.0582,45.037,45.0582,67500.0
2013-10-10 13:45:00,63.96,63.96,63.95,63.96,35300.0,45.0582,45.0582,45.0511,45.0582,35300.0
2013-10-10 13:50:00,63.96,63.98,63.95,63.97,125400.0,45.0582,45.0723,45.0511,45.0652,125400.0
2013-10-10 13:55:00,63.97,64.0,63.97,64.0,39900.0,45.0652,45.0863,45.0652,45.0863,39900.0
2013-10-10 14:00:00,64.0,64.01,63.97,63.97,64000.0,45.0863,45.0934,45.0652,45.0652,64000.0
2013-10-10 14:05:00,63.98,64.0,63.95,63.96,64900.0,45.0723,45.0863,45.0511,45.0582,64900.0
2013-10-10 14:10:00,63.96,63.96,63.93,63.96,88100.0,45.0582,45.0582,45.037,45.0582,88100.0
2013-10-10 14:15:00,63.96,63.96,63.93,63.93,188800.0,45.0582,45.0582,45.037,45.037,188800.0
2013-10-10 14:20:00,63.93,63.96,63.93,63.95,95500.0,45.037,45.0582,45.037,45.0511,95500.0
2013-10-10 14:25:00,63.96,63.96,63.94,63.94,63000.0,45.0582,45.0582,45.0441,45.0441,63000.0
2013-10-10 14:30:00,63.94,63.96,63.93,63.96,38000.0,45.0441,45.0582,45.037,45.0582,38000.0
2013-10-10 14:35:00,63.95,63.98,63.95,63.97,73500.0,45.0511,45.0723,45.0511,45.0652,73500.0
2013-10-10 14:40:00,63.96,64.01,63.96,64.01,187800.0,45.0582,45.0934,45.0582,45.0934,187800.0
2013-10-10 14:45:00,64.01,64.01,63.97,63.98,84000.0,45.0934,45.0934,45.0652,45.0723,84000.0
2013-10-10 14:50:00,63.98,63.99,63.97,63.98,30700.0,45.0723,45.0793,45.0652,45.0723,30700.0
2013-10-10 14:55:00,63.99,63.99,63.97,63.99,73100.0,45.0793,45.0793,45.0652,45.0793,73100.0
2013-10-10 15:00:00,63.99,64.1,63.98,64.09,205900.0,45.0793,45.1568,45.0723,45.1497,205900.0
2013-10-10 15:05:00,64.09,64.16,64.08,64.15,172600.0,45.1497,45.1991,45.1427,45.192,172600.0
2013-10-10 15:10:00,64.15,64.2,64.14,64.2,175100.0,45.192,45.2272,45.185,45.2272,175100.0
2013-10-10 15:15:00,64.19,64.2,64.14,64.16,146100.0,45.2202,45.2272,45.185,45.1991,146100.0
2013-10-10 15:20:00,64.15,64.16,64.13,64.14,162500.0,45.192,45.1991,45.1779,45.185,162500.0
2013-10-10 15:25:00,64.14,64.17,64.13,64.15,124700.0,45.185,45.2061,45.1779,45.192,124700.0
2013-10-10 15:30:00,64.16,64.16,64.11,64.11,143900.0,45.1991,45.1991,45.1638,45.1638,143900.0
2013-10-10 15:35:00,64.1,64.14,64.1,64.14,193700.0,45.1568,45.185,45.1568,45.185,193700.0
2013-10-10 15:40:00,64.14,64.15,64.11,64.12,277800.0,45.185,45.192,45.1638,45.1709,277800.0
2013-10-10 15:45:00,64.12,64.15,64.09,64.11,327100.0,45.1709,45.192,45.1497,45.1638,327100.0
2013-10-10 15:50:00,64.11,64.18,64.11,64.17,797200.0,45.1638,45.2132,45.1638,45.2061,797200.0
2013-10-10 15:55:00,64.17,64.17,64.09,64.09,1430300.0,45.2061,45.2061,45.1497,45.1497,1430300.0
2013-10-11 09:30:00,64.11,64.13,64.07,64.11,334700.0,45.1638,45.1779,45.1357,45.1638,334700.0
2013-10-11 09:35:00,64.12,64.17,64.12,64.16,133400.0,45.1709,45.2061,45.1709,45.1991,133400.0
2013-10-11 09:40:00,64.16,64.19,64.15,64.16,743900.0,45.1991,45.2202,45.192,45.1991,743900.0
2013-10-11 09:45:00,64.16,64.17,64.13,64.17,179100.0,45.1991,45.2061,45.1779,45.2061,179100.0
2013-10-11 09:50:00,64.16,64.17,64.13,64.14,161700.0,45.1991,45.2061,45.1779,45.185,161700.0
2013-10-11 09:55:00,64.13,64.2,64.11,64.2,234800.0,45.1779,45.2272,45.1638,45.2272,234800.0
2013-10-11 10:00:00,64.2,64.22,64.19,64.21,211900.0,45.2272,45.2413,45.2202,45.2343,211900.0
2013-10-11 10:05:00,64.21,64.21,64.18,64.19,142400.0,45.2343,45.2343,45.2132,45.2202,142400.0
2013-10-11 10:10:00,64.19,64.2,64.13,64.18,381700.0,45.2202,45.2272,45.1779,45.2132,381700.0
2013-10-11 10:15:00,64.19,64.2,64.16,64.17,149500.0,45.2202,45.2272,45.1991,45.2061,149500.0
2013-10-11 10:20:00,64.17,64.18,64.13,64.16,199700.0,45.2061,45.2132,45.1779,45.1991,199700.0
2013-10-11 10:25:00,64.15,64.2,64.14,64.17,147500.0,45.192,45.2272,45.185,45.2061,147500.0
2013-10-11 10:30:00,64.17,64.18,64.14,64.15,103100.0,45.2061,45.2132,45.185,45.192,103100.0
2013-10-11 10:35:00,64.15,64.17,64.14,64.16,114800.0,45.192,45.2061,45.185,45.1991,114800.0
2013-10-11 10:40:00,64.16,64.16,64.12,64.13,156600.0,45.1991,45.1991,45.1709,45.1779,156600.0
2013-10-11 10:45:00,64.13,64.15,64.1,64.1,142300.0,45.1779,45.192,45.1568,45.1568,142300.0
2013-10-11 10:50:00,64.1,64.16,64.1,64.16,168200.0,45.1568,45.1991,45.1568,45.1991,168200.0
2013-10-11 10:55:00,64.16,64.2,64.16,64.17,121600.0,45.1991,45.2272,45.1991,45.2061,121600.0
2013-10-11 11:00:00,64.18,64.19,64.15,64.17,99000.0,45.2132,45.2202,45.192,45.2061,99000.0
2013-10-11 11:05:00,64.17,64.22,64.17,64.2,92500.0,45.2061,45.2413,45.2061,45.2272,92500.0
2013-10-11 11:10:00,64.2,64.2,64.17,64.18,89700.0,45.2272,45.2272,45.2061,45.2132,89700.0
2013-10-11 11:15:00,64.19,64.21,64.17,64.19,52500.0,45.2202,45.2343,45.2061,45.2202,52500.0
2013-10-11 11:20:00,64.19,64.19,64.15,64.16,109400.0,45.2202,45.2202,45.192,45.1991,109400.0
2013-10-11 11:25:00,64.17,64.21,64.17,64.21,108300.0,45.2061,45.2343,45.2061,45.2343,108300.0
2013-10-11 11:30:00,64.21,64.26,64.2,64.24,281700.0,45.2343,45.2695,45.2272,45.2554,281700.0
2013-10-11 11:35:00,64.25,64.3,64.25,64.26,358900.0,45.2625,45.2977,45.2625,45.2695,358900.0
2013-10-11 11:40:00,64.26,64.33,64.25,64.31,101100.0,45.2695,45.3188,45.2625,45.3047,101100.0
2013-10-11 11:45:00,64.31,64.33,64.31,64.31,60700.0,45.3047,45.3188,45.3047,45.3047,60700.0
2013-10-11 11:50:00,64.32,64.33,64.3,64.33,84900.0,45.3118,45.3188,45.2977,45.3188,84900.0
2013-10-11 11:55:00,64.33,64.37,64.33,64.36,179300.0,45.3188,45.347,45.3188,45.34,179300.0
2013-10-11 12:00:00,64.35,64.37,64.34,64.36,46500.0,45.3329,45.347,45.3259,45.34,46500.0
2013-10-11 12:05:00,64.36,64.37,64.34,64.34,95000.0,45.34,45.347,45.3259,45.3259,95000.0
2013-10-11 12:10:00,64.34,64.35,64.32,64.33,192100.0,45.3259,45.3329,45.3118,45.3188,192100.0
2013-10-11 12:15:00,64.34,64.36,64.32,64.35,90700.0,45.3259,45.34,45.3118,45.3329,90700.0
2013-10-11 12:20:00,64.35,64.36,64.32,64.34,126800.0,45.3329,45.34,45.3118,45.3259,126800.0
2013-10-11 12:25:00,64.34,64.36,64.28,64.28,108300.0,45.3259,45.34,45.2836,45.2836,108300.0
2013-10-11 12:30:00,64.28,64.3,64.28,64.28,93500.0,45.2836,45.2977,45.2836,45.2836,93500.0
2013-10-11 12:35:00,64.28,64.3,64.26,64.29,44400.0,45.2836,45.2977,45.2695,45.2906,44400.0
2013-10-11 12:40:00,64.29,64.31,64.29,64.3,23600.0,45.2906,45.3047,45.2906,45.2977,23600.0
2013-10-11 12:45:00,64.3,64.32,64.29,64.3,25900.0,45.2977,45.3118,45.2906,45.2977,25900.0
2013-10-11 12:50:00,64.3,64.33,64.3,64.31,81500.0,45.2977,45.3188,45.2977,45.3047,81500.0
2013-10-11 12:55:00,64.31,64.34,64.31,64.33,77100.0,45.3047,45.3259,45.3047,45.3188,77100.0
2013-10-11 13:00:00,64.33,64.33,64.31,64.32,151200.0,45.3188,45.3188,45.3047,45.3118,151200.0
2013-10-11 13:05:00,64.32,64.36,64.31,64.34,155100.0,45.3118,45.34,45.3047,45.3259,155100.0
2013-10-11 13:10:00,64.35,64.36,64.34,64.35,194700.0,45.3329,45.34,45.3259,45.3329,194700.0
2013-10-11 13:15:00,64.34,64.34,64.28,64.29,111600.0,45.3259,45.3259,45.2836,45.2906,111600.0
2013-10-11 13:20:00,64.3,64.3,64.27,64.28,44100.0,45.2977,45.2977,45.2766,45.2836,44100.0
2013-10-11 13:25:00,64.28,64.31,64.28,64.31,20700.0,45.2836,45.3047,45.2836,45.3047,20700.0
2013-10-11 13:30:00,64.31,64.32,64.3,64.31,23200.0,45.3047,45.3118,45.2977,45.3047,23200.0
2013-10-11 13:35:00,64.31,64.33,64.31,64.33,31600.0,45.3047,45.3188,45.3047,45.3188,31600.0
2013-10-11 13:40:00,64.33,64.33,64.29,64.29,122200.0,45.3188,45.3188,45.2906,45.2906,122200.0
2013-10-11 13:45:00,64.3,64.32,64.3,64.3,33100.0,45.2977,45.3118,45.2977,45.2977,33100.0
2013-10-11 13:50:00,64.3,64.31,64.28,64.3,95900.0,45.2977,45.3047,45.2836,45.2977,95900.0
2013-10-11 13:55:00,64.31,64.32,64.3,64.32,18800.0,45.3047,45.3118,45.2977,45.3118,18800.0
2013-10-11 14:00:00,64.32,64.35,64.31,64.34,49600.0,45.3118,45.3329,45.3047,45.3259,49600.0
2013-10-11 14:05:00,64.34,64.36,64.33,64.36,42200.0,45.3259,45.34,45.3188,45.34,42200.0
2013-10-11 14:10:00,64.36,64.36,64.33,64.34,32600.0,45.34,45.34,45.3188,45.3259,32600.0
2013-10-11 14:15:00,64.34,64.35,64.33,64.35,62900.0,45.3259,45.3329,45.3188,45.3329,62900.0
2013-10-11 14:20:00,64.34,64.36,64.34,64.35,52800.0,45.3259,45.34,45.3259,45.3329,52800.0
2013-10-11 14:25:00,64.36,64.36,64.33,64.33,29500.0,45.34,45.34,45.3188,45.3188,29500.0
2013-10-11 14:30:00,64.34,64.34,64.33,64.34,40200.0,45.3259,45.3259,45.3188,45.3259,40200.0
2013-10-11 14:35:00,64.34,64.34,64.31,64.31,95200.0,45.3259,45.3259,45.3047,45.3047,95200.0
2013-10-11 14:40:00,64.31,64.33,64.31,64.33,48300.0,45.3047,45.3188,45.3047,45.3188,48300.0
2013-10-11 14:45:00,64.34,64.36,64.32,64.34,62600.0,45.3259,45.34,45.3118,45.3259,62600.0
2013-10-11 14:50:00,64.34,64.34,64.33,64.34,31600.0,45.3259,45.3259,45.3188,45.3259,31600.0
2013-10-11 14:55:00,64.34,64.38,64.34,64.37,72400.0,45.3259,45.354,45.3259,45.347,72400.0
2013-10-11 15:00:00,64.37,64.38,64.34,64.35,67100.0,45.347,45.354,45.3259,45.3329,67100.0
2013-10-11 15:05:00,64.36,64.38,64.35,64.37,47000.0,45.34,45.354,45.3329,45.347,47000.0
2013-10-11 15:10:00,64.37,64.39,64.35,64.35,89200.0,45.347,45.3611,45.3329,45.3329,89200.0
2013-10-11 15:15:00,64.35,64.37,64.35,64.36,78400.0,45.3329,45.347,45.3329,45.34,78400.0
2013-10-11 15:20:00,64.37,64.39,64.35,64.39,105200.0,45.347,45.3611,45.3329,45.3611,105200.0
2013-10-11 15:25:00,64.39,64.41,64.38,64.41,160800.0,45.3611,45.3752,45.354,45.3752,160800.0
2013-10-11 15:30:00,64.41,64.43,64.4,64.41,183300.0,45.3752,45.3893,45.3681,45.3752,183300.0
2013-10-11 15:35:00,64.4,64.41,64.38,64.39,211000.0,45.3681,45.3752,45.354,45.3611,211000.0
2013-10-11 15:40:00,64.39,64.41,64.38,64.4,157100.0,45.3611,45.3752,45.354,45.3681,157100.0
2013-10-11 15:45:00,64.41,64.41,64.39,64.39,402800.0,45.3752,45.3752,45.3611,45.3611,402800.0
2013-10-11 15:50:00,64.39,64.42,64.39,64.42,907000.0,45.3611,45.3822,45.3611,45.3822,907000.0
2013-10-11 15:55:00,64.42,64.47,64.41,64.46,1062400.0,45.3822,45.4174,45.3752,45.4104,1062400.0
2013-10-14 09:30:00,64.17,64.19,64.12,64.19,178000.0,45.2061,45.2202,45.1709,45.2202,178000.0
2013-10-14 09:35:00,64.18,64.24,64.18,64.22,74800.0,45.2132,45.2554,45.2132,45.2413,74800.0
2013-10-14 09:40:00,64.21,64.23,64.19,64.2,62600.0,45.2343,45.2484,45.2202,45.2272,62600.0
2013-10-14 09:45:00,64.2,64.21,64.19,64.21,66900.0,45.2272,45.2343,45.2202,45.2343,66900.0
2013-10-14 09:50:00,64.21,64.26,64.21,64.23,108800.0,45.2343,45.2695,45.2343,45.2484,108800.0
2013-10-14 09:55:00,64.23,64.3,64.23,64.28,134000.0,45.2484,45.2977,45.2484,45.2836,134000.0
2013-10-14 10:00:00,64.28,64.31,64.27,64.29,65500.0,45.2836,45.3047,45.2766,45.2906,65500.0
2013-10-14 10:05:00,64.28,64.29,64.25,64.27,47800.0,45.2836,45.2906,45.2625,45.2766,47800.0
2013-10-14 10:10:00,64.27,64.28,64.23,64.26,58400.0,45.2766,45.2836,45.2484,45.2695,58400.0
2013-10-14 10:15:00,64.26,64.27,64.25,64.25,59000.0,45.2695,45.2766,45.2625,45.2625,59000.0
2013-10-14 10:20:00,64.25,64.3,64.25,64.28,86200.0,45.2625,45.2977,45.2625,45.2836,86200.0
2013-10-14 10:25:00,64.28,64.33,64.28,64.33,94600.0,45.2836,45.3188,45.2836,45.3188,94600.0
2013-10-14 10:30:00,64.32,64.33,64.3,64.32,90000.0,45.3118,45.3188,45.2977,45.3118,90000.0
2013-10-14 10:35:00,64.32,64.33,64.31,64.32,34300.0,45.3118,45.3188,45.3047,45.3118,34300.0
2013-10-14 10:40:00,64.31,64.31,64.28,64.28,65800.0,45.3047,45.3047,45.2836,45.2836,65800.0
2013-10-14 10:45:00,64.28,64.33,64.28,64.31,49900.0,45.2836,45.3188,45.2836,45.3047,49900.0
2013-10-14 10:50:00,64.31,64.32,64.29,64.29,26000.0,45.3047,45.3118,45.2906,45.2906,26000.0
2013-10-14 10:55:00,64.28,64.33,64.28,64.31,36700.0,45.2836,45.3188,45.2836,45.3047,36700.0
2013-10-14 11:00:00,64.31,64.31,64.29,64.3,29000.0,45.3047,45.3047,45.2906,45.2977,29000.0
2013-10-14 11:05:00,64.3,64.31,64.29,64.3,114400.0,45.2977,45.3047,45.2906,45.2977,114400.0
2013-10-14 11:10:00,64.31,64.34,64.31,64.32,83200.0,45.3047,45.3259,45.3047,45.3118,83200.0
2013-10-14 11:15:00,64.32,64.32,64.26,64.29,88000.0,45.3118,45.3118,45.2695,45.2906,88000.0
2013-10-14 11:20:00,64.29,64.29,64.27,64.28,40900.0,45.2906,45.2906,45.2766,45.2836,40900.0
2013-10-14 11:25:00,64.29,64.31,64.28,64.3,155500.0,45.2906,45.3047,45.2836,45.2977,155500.0
2013-10-14 11:30:00,64.3,64.32,64.29,64.32,97200.0,45.2977,45.3118,45.2906,45.3118,97200.0
2013-10-14 11:35:00,64.32,64.39,64.32,64.39,51200.0,45.3118,45.3611,45.3118,45.3611,51200.0
2013-10-14 11:40:00,64.39,64.41,64.38,64.41,61500.0,45.3611,45.3752,45.354,45.3752,61500.0
2013-10-14 11:45:00,64.41,64.43,64.4,64.43,39000.0,45.3752,45.3893,45.3681,45.3893,39000.0
2013-10-14 11:50:00,64.43,64.45,64.43,64.45,48600.0,45.3893,45.4034,45.3893,45.4034,48600.0
2013-10-14 11:55:00,64.44,64.51,64.44,64.5,49000.0,45.3963,45.4456,45.3963,45.4386,49000.0
2013-10-14 12:00:00,64.49,64.51,64.48,64.51,65400.0,45.4315,45.4456,45.4245,45.4456,65400.0
2013-10-14 12:05:00,64.5,64.51,64.47,64.5,28600.0,45.4386,45.4456,45.4174,45.4386,28600.0
2013-10-14 12:10:00,64.5,64.5,64.45,64.46,32200.0,45.4386,45.4386,45.4034,45.4104,32200.0
2013-10-14 12:15:00,64.45,64.46,64.44,64.46,19500.0,45.4034,45.4104,45.3963,45.4104,19500.0
2013-10-14 12:20:00,64.47,64.47,64.43,64.43,25900.0,45.4174,45.4174,45.3893,45.3893,25900.0
2013-10-14 12:25:00,64.44,64.45,64.43,64.45,18300.0,45.3963,45.4034,45.3893,45.4034,18300.0
2013-10-14 12:30:00,64.45,64.47,64.45,64.46,47000.0,45.4034,45.4174,45.4034,45.4104,47000.0
2013-10-14 12:35:00,64.47,64.5,64.46,64.5,62500.0,45.4174,45.4386,45.4104,45.4386,62500.0
2013-10-14 12:40:00,64.49,64.5,64.47,64.49,44600.0,45.4315,45.4386,45.4174,45.4315,44600.0
2013-10-14 12:45:00,64.49,64.51,64.48,64.51,29800.0,45.4315,45.4456,45.4245,45.4456,29800.0
2013-10-14 12:50:00,64.51,64.52,64.5,64.51,136500.0,45.4456,45.4527,45.4386,45.4456,136500.0
2013-10-14 12:55:00,64.51,64.52,64.5,64.51,74700.0,45.4456,45.4527,45.4386,45.4456,74700.0
2013-10-14 13:00:00,64.51,64.52,64.5,64.52,46800.0,45.4456,45.4527,45.4386,45.4527,46800.0
2013-10-14 13:05:00,64.53,64.55,64.53,64.54,67800.0,45.4597,45.4738,45.4597,45.4668,67800.0
2013-10-14 13:10:00,64.54,64.61,64.53,64.6,128800.0,45.4668,45.5161,45.4597,45.509,128800.0
2013-10-14 13:15:00,64.6,64.61,64.57,64.58,94200.0,45.509,45.5161,45.4879,45.4949,94200.0
2013-10-14 13:20:00,64.59,64.6,64.57,64.58,45000.0,45.502,45.509,45.4879,45.4949,45000.0
2013-10-14 13:25:00,64.58,64.59,64.57,64.59,69900.0,45.4949,45.502,45.4879,45.502,69900.0
2013-10-14 13:30:00,64.58,64.6,64.57,64.58,54400.0,45.4949,45.509,45.4879,45.4949,54400.0
2013-10-14 13:35:00,64.57,64.58,64.56,64.58,21200.0,45.4879,45.4949,45.4809,45.4949,21200.0
2013-10-14 13:40:00,64.58,64.62,64.58,64.61,56900.0,45.4949,45.5231,45.4949,45.5161,56900.0
2013-10-14 13:45:00,64.62,64.63,64.59,64.59,62100.0,45.5231,45.5302,45.502,45.502,62100.0
2013-10-14 13:50:00,64.6,64.6,64.56,64.58,26700.0,45.509,45.509,45.4809,45.4949,26700.0
2013-10-14 13:55:00,64.57,64.6,64.56,64.6,33600.0,45.4879,45.509,45.4809,45.509,33600.0
2013-10-14 14:00:00,64.59,64.68,64.59,64.68,62100.0,45.502,45.5654,45.502,45.5654,62100.0
2013-10-14 14:05:00,64.67,64.71,64.66,64.67,144200.0,45.5583,45.5865,45.5513,45.5583,144200.0
2013-10-14 14:10:00,64.67,64.7,64.67,64.67,33900.0,45.5583,45.5795,45.5583,45.5583,33900.0
2013-10-14 14:15:00,64.67,64.7,64.67,64.7,32200.0,45.5583,45.5795,45.5583,45.5795,32200.0
2013-10-14 14:20:00,64.7,64.71,64.67,64.68,21200.0,45.5795,45.5865,45.5583,45.5654,21200.0
2013-10-14 14:25:00,64.67,64.7,64.67,64.68,68400.0,45.5583,45.5795,45.5583,45.5654,68400.0
2013-10-14 14:30:00,64.68,64.7,64.67,64.69,48200.0,45.5654,45.5795,45.5583,45.5724,48200.0
2013-10-14 14:35:00,64.68,64.69,64.67,64.68,43600.0,45.5654,45.5724,45.5583,45.5654,43600.0
2013-10-14 14:40:00,64.68,64.69,64.59,64.62,65600.0,45.5654,45.5724,45.502,45.5231,65600.0
2013-10-14 14:45:00,64.61,64.65,64.61,64.64,66800.0,45.5161,45.5443,45.5161,45.5372,66800.0
2013-10-14 14:50:00,64.64,64.65,64.62,64.63,42400.0,45.5372,45.5443,45.5231,45.5302,42400.0
2013-10-14 14:55:00,64.62,64.65,64.62,64.64,56300.0,45.5231,45.5443,45.5231,45.5372,56300.0
2013-10-14 15:00:00,64.63,64.64,64.59,64.64,108100.0,45.5302,45.5372,45.502,45.5372,108100.0
2013-10-14 15:05:00,64.64,64.7,64.62,64.7,87600.0,45.5372,45.5795,45.5231,45.5795,87600.0
2013-10-14 15:10:00,64.69,64.7,64.66,64.69,153000.0,45.5724,45.5795,45.5513,45.5724,153000.0
2013-10-14 15:15:00,64.69,64.71,64.67,64.68,56700.0,45.5724,45.5865,45.5583,45.5654,56700.0
2013-10-14 15:20:00,64.68,64.68,64.65,64.66,53000.0,45.5654,45.5654,45.5443,45.5513,53000.0
2013-10-14 15:25:00,64.65,64.67,64.64,64.66,157900.0,45.5443,45.5583,45.5372,45.5513,157900.0
2013-10-14 15:30:00,64.67,64.68,64.64,64.65,121500.0,45.5583,45.5654,45.5372,45.5443,121500.0
2013-10-14 15:35:00,64.64,64.66,64.62,64.62,51400.0,45.5372,45.5513,45.5231,45.5231,51400.0
2013-10-14 15:40:00,64.62,64.66,64.61,64.65,181300.0,45.5231,45.5513,45.5161,45.5443,181300.0
2013-10-14 15:45:00,64.64,64.65,64.56,64.56,114100.0,45.5372,45.5443,45.4809,45.4809,114100.0
2013-10-14 15:50:00,64.57,64.6,64.56,64.59,232800.0,45.4879,45.509,45.4809,45.502,232800.0
2013-10-14 15:55:00,64.59,64.66,64.59,64.65,850900.0,45.502,45.5513,45.502,45.5443,850900.0
2013-10-15 09:30:00,64.4,64.5,64.38,64.38,274700.0,45.3681,45.4386,45.354,45.354,274700.0
2013-10-15 09:35:00,64.39,64.45,64.39,64.42,365000.0,45.3611,45.4034,45.3611,45.3822,365000.0
2013-10-15 09:40:00,64.41,64.44,64.36,64.39,151800.0,45.3752,45.3963,45.34,45.3611,151800.0
2013-10-15 09:45:00,64.39,64.43,64.39,64.42,132900.0,45.3611,45.3893,45.3611,45.3822,132900.0
2013-10-15 09:50:00,64.41,64.43,64.39,64.4,123100.0,45.3752,45.3893,45.3611,45.3681,123100.0
2013-10-15 09:55:00,64.4,64.44,64.4,64.44,711500.0,45.3681,45.3963,45.3681,45.3963,711500.0
2013-10-15 10:00:00,64.45,64.45,64.39,64.39,148900.0,45.4034,45.4034,45.3611,45.3611,148900.0
2013-10-15 10:05:00,64.4,64.48,64.4,64.46,119600.0,45.3681,45.4245,45.3681,45.4104,119600.0
2013-10-15 10:10:00,64.46,64.52,64.46,64.49,82800.0,45.4104,45.4527,45.4104,45.4315,82800.0
2013-10-15 10:15:00,64.49,64.51,64.44,64.46,69700.0,45.4315,45.4456,45.3963,45.4104,69700.0
2013-10-15 10:20:00,64.46,64.47,64.44,64.45,116000.0,45.4104,45.4174,45.3963,45.4034,116000.0
2013-10-15 10:25:00,64.45,64.49,64.44,64.47,109700.0,45.4034,45.4315,45.3963,45.4174,109700.0
2013-10-15 10:30:00,64.47,64.5,64.45,64.47,161600.0,45.4174,45.4386,45.4034,45.4174,161600.0
2013-10-15 10:35:00,64.47,64.5,64.46,64.49,85500.0,45.4174,45.4386,45.4104,45.4315,85500.0
2013-10-15 10:40:00,64.5,64.5,64.42,64.46,141900.0,45.4386,45.4386,45.3822,45.4104,141900.0
2013-10-15 10:45:00,64.46,64.46,64.43,64.46,61600.0,45.4104,45.4104,45.3893,45.4104,61600.0
2013-10-15 10:50:00,64.46,64.47,64.42,64.44,48600.0,45.4104,45.4174,45.3822,45.3963,48600.0
2013-10-15 10:55:00,64.43,64.44,64.4,64.42,86200.0,45.3893,45.3963,45.3681,45.3822,86200.0
2013-10-15 11:00:00,64.42,64.45,64.39,64.41,646400.0,45.3822,45.4034,45.3611,45.3752,646400.0
2013-10-15 11:05:00,64.41,64.42,64.37,64.39,119100.0,45.3752,45.3822,45.347,45.3611,119100.0
2013-10-15 11:10:00,64.38,64.48,64.37,64.46,195000.0,45.354,45.4245,45.347,45.4104,195000.0
2013-10-15 11:15:00,64.46,64.46,64.44,64.46,54400.0,45.4104,45.4104,45.3963,45.4104,54400.0
2013-10-15 11:20:00,64.46,64.52,64.45,64.51,107700.0,45.4104,45.4527,45.4034,45.4456,107700.0
2013-10-15 11:25:00,64.51,64.51,64.46,64.46,52400.0,45.4456,45.4456,45.4104,45.4104,52400.0
2013-10-15 11:30:00,64.45,64.48,64.44,64.45,611400.0,45.4034,45.4245,45.3963,45.4034,611400.0
2013-10-15 11:35:00,64.46,64.47,64.4,64.45,182500.0,45.4104,45.4174,45.3681,45.4034,182500.0
2013-10-15 11:40:00,64.45,64.49,64.44,64.46,145700.0,45.4034,45.4315,45.3963,45.4104,145700.0
2013-10-15 11:45:00,64.46,64.48,64.43,64.46,96000.0,45.4104,45.4245,45.3893,45.4104,96000.0
2013-10-15 11:50:00,64.47,64.5,64.46,64.47,49900.0,45.4174,45.4386,45.4104,45.4174,49900.0
2013-10-15 11:55:00,64.47,64.48,64.45,64.45,114500.0,45.4174,45.4245,45.4034,45.4034,114500.0
2013-10-15 12:00:00,64.45,64.47,64.44,64.45,49700.0,45.4034,45.4174,45.3963,45.4034,49700.0
2013-10-15 12:05:00,64.44,64.48,64.42,64.48,38500.0,45.3963,45.4245,45.3822,45.4245,38500.0
2013-10-15 12:10:00,64.48,64.5,64.43,64.44,72600.0,45.4245,45.4386,45.3893,45.3963,72600.0
2013-10-15 12:15:00,64.44,64.44,64.41,64.43,34100.0,45.3963,45.3963,45.3752,45.3893,34100.0
2013-10-15 12:20:00,64.43,64.45,64.41,64.45,60100.0,45.3893,45.4034,45.3752,45.4034,60100.0
2013-10-15 12:25:00,64.46,64.47,64.43,64.43,36700.0,45.4104,45.4174,45.3893,45.3893,36700.0
2013-10-15 12:30:00,64.44,64.45,64.41,64.45,112300.0,45.3963,45.4034,45.3752,45.4034,112300.0
2013-10-15 12:35:00,64.45,64.46,64.41,64.41,93200.0,45.4034,45.4104,45.3752,45.3752,93200.0
2013-10-15 12:40:00,64.42,64.45,64.41,64.45,62200.0,45.3822,45.4034,45.3752,45.4034,62200.0
2013-10-15 12:45:00,64.45,64.45,64.43,64.44,23000.0,45.4034,45.4034,45.3893,45.3963,23000.0
2013-10-15 12:50:00,64.45,64.45,64.43,64.44,35100.0,45.4034,45.4034,45.3893,45.3963,35100.0
2013-10-15 12:55:00,64.44,64.44,64.41,64.44,43300.0,45.3963,45.3963,45.3752,45.3963,43300.0
2013-10-15 13:00:00,64.43,64.44,64.42,64.42,47600.0,45.3893,45.3963,45.3822,45.3822,47600.0
2013-10-15 13:05:00,64.42,64.44,64.4,64.43,66400.0,45.3822,45.3963,45.3681,45.3893,66400.0
2013-10-15 13:10:00,64.43,64.45,64.41,64.45,106800.0,45.3893,45.4034,45.3752,45.4034,106800.0
2013-10-15 13:15:00,64.45,64.45,64.43,64.44,93500.0,45.4034,45.4034,45.3893,45.3963,93500.0
2013-10-15 13:20:00,64.43,64.44,64.41,64.42,117000.0,45.3893,45.3963,45.3752,45.3822,117000.0
2013-10-15 13:25:00,64.42,64.44,64.39,64.4,91100.0,45.3822,45.3963,45.3611,45.3681,91100.0
2013-10-15 13:30:00,64.39,64.41,64.38,64.39,97600.0,45.3611,45.3752,45.354,45.3611,97600.0
2013-10-15 13:35:00,64.4,64.4,64.38,64.38,76500.0,45.3681,45.3681,45.354,45.354,76500.0
2013-10-15 13:40:00,64.38,64.42,64.37,64.42,100600.0,45.354,45.3822,45.347,45.3822,100600.0
2013-10-15 13:45:00,64.42,64.43,64.41,64.42,108700.0,45.3822,45.3893,45.3752,45.3822,108700.0
2013-10-15 13:50:00,64.43,64.45,64.42,64.42,96300.0,45.3893,45.4034,45.3822,45.3822,96300.0
2013-10-15 13:55:00,64.43,64.44,64.42,64.43,26200.0,45.3893,45.3963,45.3822,45.3893,26200.0
2013-10-15 14:00:00,64.43,64.46,64.42,64.44,110300.0,45.3893,45.4104,45.3822,45.3963,110300.0
2013-10-15 14:05:00,64.45,64.45,64.44,64.45,80300.0,45.4034,45.4034,45.3963,45.4034,80300.0
2013-10-15 14:10:00,64.45,64.45,64.39,64.41,263300.0,45.4034,45.4034,45.3611,45.3752,263300.0
2013-10-15 14:15:00,64.41,64.45,64.39,64.45,107400.0,45.3752,45.4034,45.3611,45.4034,107400.0
2013-10-15 14:20:00,64.45,64.45,64.4,64.42,215700.0,45.4034,45.4034,45.3681,45.3822,215700.0
2013-10-15 14:25:00,64.42,64.42,64.36,64.38,243500.0,45.3822,45.3822,45.34,45.354,243500.0
2013-10-15 14:30:00,64.38,64.38,64.34,64.37,183100.0,45.354,45.354,45.3259,45.347,183100.0
2013-10-15 14:35:00,64.36,64.37,64.29,64.36,257600.0,45.34,45.347,45.2906,45.34,257600.0
2013-10-15 14:40:00,64.35,64.37,64.31,64.34,735300.0,45.3329,45.347,45.3047,45.3259,735300.0
2013-10-15 14:45:00,64.34,64.35,64.28,64.32,269800.0,45.3259,45.3329,45.2836,45.3118,269800.0
2013-10-15 14:50:00,64.33,64.39,64.32,64.36,172300.0,45.3188,45.3611,45.3118,45.34,172300.0
2013-10-15 14:55:00,64.36,64.39,64.34,64.37,146200.0,45.34,45.3611,45.3259,45.347,146200.0
2013-10-15 15:00:00,64.37,64.4,64.34,64.34,158100.0,45.347,45.3681,45.3259,45.3259,158100.0
2013-10-15 15:05:00,64.34,64.45,64.32,64.45,418300.0,45.3259,45.4034,45.3118,45.4034,418300.0
2013-10-15 15:10:00,64.46,64.49,64.43,64.44,206800.0,45.4104,45.4315,45.3893,45.3963,206800.0
2013-10-15 15:15:00,64.45,64.46,64.42,64.46,92800.0,45.4034,45.4104,45.3822,45.4104,92800.0
2013-10-15 15:20:00,64.46,64.46,64.42,64.43,167000.0,45.4104,45.4104,45.3822,45.3893,167000.0
2013-10-15 15:25:00,64.43,64.43,64.41,64.42,95400.0,45.3893,45.3893,45.3752,45.3822,95400.0
2013-10-15 15:30:00,64.42,64.42,64.38,64.39,83900.0,45.3822,45.3822,45.354,45.3611,83900.0
2013-10-15 15:35:00,64.38,64.41,64.37,64.38,96900.0,45.354,45.3752,45.347,45.354,96900.0
2013-10-15 15:40:00,64.38,64.39,64.34,64.35,144600.0,45.354,45.3611,45.3259,45.3329,144600.0
2013-10-15 15:45:00,64.34,64.39,64.33,64.38,172800.0,45.3259,45.3611,45.3188,45.354,172800.0
2013-10-15 15:50:00,64.38,64.38,64.34,64.35,200800.0,45.354,45.354,45.3259,45.3329,200800.0
2013-10-15 15:55:00,64.36,64.37,64.33,64.33,968500.0,45.34,45.347,45.3188,45.3188,968500.0
2013-10-16 09:30:00,64.54,64.56,64.51,64.55,246200.0,45.4668,45.4809,45.4456,45.4738,246200.0
2013-10-16 09:35:00,64.55,64.56,64.49,64.5,484800.0,45.4738,45.4809,45.4315,45.4386,484800.0
2013-10-16 09:40:00,64.5,64.51,64.48,64.49,231400.0,45.4386,45.4456,45.4245,45.4315,231400.0
2013-10-16 09:45:00,64.49,64.53,64.49,64.52,127300.0,45.4315,45.4597,45.4315,45.4527,127300.0
2013-10-16 09:50:00,64.52,64.65,64.52,64.65,112600.0,45.4527,45.5443,45.4527,45.5443,112600.0
2013-10-16 09:55:00,64.65,64.76,64.65,64.72,224600.0,45.5443,45.6217,45.5443,45.5936,224600.0
2013-10-16 10:00:00,64.72,64.74,64.66,64.68,286300.0,45.5936,45.6077,45.5513,45.5654,286300.0
2013-10-16 10:05:00,64.69,64.7,64.63,64.66,452200.0,45.5724,45.5795,45.5302,45.5513,452200.0
2013-10-16 10:10:00,64.65,64.68,64.62,64.67,102000.0,45.5443,45.5654,45.5231,45.5583,102000.0
2013-10-16 10:15:00,64.68,64.75,64.67,64.74,161900.0,45.5654,45.6147,45.5583,45.6077,161900.0
2013-10-16 10:20:00,64.74,64.77,64.72,64.72,286000.0,45.6077,45.6288,45.5936,45.5936,286000.0
2013-10-16 10:25:00,64.73,64.74,64.7,64.7,66400.0,45.6006,45.6077,45.5795,45.5795,66400.0
2013-10-16 10:30:00,64.71,64.72,64.67,64.69,125100.0,45.5865,45.5936,45.5583,45.5724,125100.0
2013-10-16 10:35:00,64.7,64.7,64.68,64.68,60700.0,45.5795,45.5795,45.5654,45.5654,60700.0
2013-10-16 10:40:00,64.69,64.7,64.66,64.68,62600.0,45.5724,45.5795,45.5513,45.5654,62600.0
2013-10-16 10:45:00,64.67,64.68,64.62,64.66,96700.0,45.5583,45.5654,45.5231,45.5513,96700.0
2013-10-16 10:50:00,64.67,64.67,64.64,64.65,176800.0,45.5583,45.5583,45.5372,45.5443,176800.0
2013-10-16 10:55:00,64.66,64.7,64.65,64.69,86200.0,45.5513,45.5795,45.5443,45.5724,86200.0
2013-10-16 11:00:00,64.69,64.7,64.65,64.68,244600.0,45.5724,45.5795,45.5443,45.5654,244600.0
2013-10-16 11:05:00,64.68,64.72,64.67,64.7,377300.0,45.5654,45.5936,45.5583,45.5795,377300.0
2013-10-16 11:10:00,64.7,64.73,64.69,64.69,149800.0,45.5795,45.6006,45.5724,45.5724,149800.0
2013-10-16 11:15:00,64.69,64.7,64.62,64.62,143300.0,45.5724,45.5795,45.5231,45.5231,143300.0
2013-10-16 11:20:00,64.63,64.7,64.63,64.67,186700.0,45.5302,45.5795,45.5302,45.5583,186700.0
2013-10-16 11:25:00,64.67,64.67,64.57,64.58,370500.0,45.5583,45.5583,45.4879,45.4949,370500.0
2013-10-16 11:30:00,64.59,64.63,64.59,64.61,282500.0,45.502,45.5302,45.502,45.5161,282500.0
2013-10-16 11:35:00,64.61,64.65,64.6,64.65,156300.0,45.5161,45.5443,45.509,45.5443,156300.0
2013-10-16 11:40:00,64.65,64.68,64.64,64.67,42700.0,45.5443,45.5654,45.5372,45.5583,42700.0
2013-10-16 11:45:00,64.68,64.68,64.63,64.63,83300.0,45.5654,45.5654,45.5302,45.5302,83300.0
2013-10-16 11:50:00,64.62,64.62,64.59,64.6,216400.0,45.5231,45.5231,45.502,45.509,216400.0
2013-10-16 11:55:00,64.61,64.63,64.6,64.61,46800.0,45.5161,45.5302,45.509,45.5161,46800.0
2013-10-16 12:00:00,64.62,64.64,64.61,64.62,62300.0,45.5231,45.5372,45.5161,45.5231,62300.0
2013-10-16 12:05:00,64.62,64.65,64.62,64.65,42700.0,45.5231,45.5443,45.5231,45.5443,42700.0
2013-10-16 12:10:00,64.65,64.66,64.64,64.66,56900.0,45.5443,45.5513,45.5372,45.5513,56900.0
2013-10-16 12:15:00,64.65,64.68,64.63,64.67,45400.0,45.5443,45.5654,45.5302,45.5583,45400.0
2013-10-16 12:20:00,64.67,64.7,64.64,64.69,79600.0,45.5583,45.5795,45.5372,45.5724,79600.0
2013-10-16 12:25:00,64.68,64.7,64.64,64.64,76500.0,45.5654,45.5795,45.5372,45.5372,76500.0
2013-10-16 12:30:00,64.64,64.65,64.61,64.64,107500.0,45.5372,45.5443,45.5161,45.5372,107500.0
2013-10-16 12:35:00,64.65,64.72,64.65,64.71,98600.0,45.5443,45.5936,45.5443,45.5865,98600.0
2013-10-16 12:40:00,64.72,64.74,64.69,64.7,55300.0,45.5936,45.6077,45.5724,45.5795,55300.0
2013-10-16 12:45:00,64.7,64.71,64.69,64.69,35100.0,45.5795,45.5865,45.5724,45.5724,35100.0
2013-10-16 12:50:00,64.7,64.72,64.69,64.7,113200.0,45.5795,45.5936,45.5724,45.5795,113200.0
2013-10-16 12:55:00,64.7,64.7,64.67,64.68,107400.0,45.5795,45.5795,45.5583,45.5654,107400.0
2013-10-16 13:00:00,64.69,64.7,64.68,64.69,47700.0,45.5724,45.5795,45.5654,45.5724,47700.0
2013-10-16 13:05:00,64.7,64.7,64.69,64.7,12400.0,45.5795,45.5795,45.5724,45.5795,12400.0
2013-10-16 13:10:00,64.7,64.72,64.69,64.72,46600.0,45.5795,45.5936,45.5724,45.5936,46600.0
2013-10-16 13:15:00,64.72,64.75,64.72,64.74,100300.0,45.5936,45.6147,45.5936,45.6077,100300.0
2013-10-16 13:20:00,64.75,64.76,64.73,64.75,79700.0,45.6147,45.6217,45.6006,45.6147,79700.0
2013-10-16 13:25:00,64.75,64.82,64.75,64.81,84100.0,45.6147,45.664,45.6147,45.657,84100.0
2013-10-16 13:30:00,64.81,64.83,64.79,64.8,147400.0,45.657,45.6711,45.6429,45.6499,147400.0
2013-10-16 13:35:00,64.8,64.83,64.79,64.83,22500.0,45.6499,45.6711,45.6429,45.6711,22500.0
2013-10-16 13:40:00,64.83,64.84,64.8,64.8,55400.0,45.6711,45.6781,45.6499,45.6499,55400.0
2013-10-16 13:45:00,64.8,64.81,64.8,64.81,22400.0,45.6499,45.657,45.6499,45.657,22400.0
2013-10-16 13:50:00,64.81,64.85,64.8,64.84,81800.0,45.657,45.6851,45.6499,45.6781,81800.0
2013-10-16 13:55:00,64.84,64.85,64.82,64.82,73800.0,45.6781,45.6851,45.664,45.664,73800.0
2013-10-16 14:00:00,64.82,64.83,64.8,64.81,78500.0,45.664,45.6711,45.6499,45.657,78500.0
2013-10-16 14:05:00,64.81,64.82,64.8,64.8,114800.0,45.657,45.664,45.6499,45.6499,114800.0
2013-10-16 14:10:00,64.8,64.81,64.79,64.81,64300.0,45.6499,45.657,45.6429,45.657,64300.0
2013-10-16 14:15:00,64.81,64.81,64.77,64.81,342600.0,45.657,45.657,45.6288,45.657,342600.0
2013-10-16 14:20:00,64.81,64.81,64.79,64.79,191100.0,45.657,45.657,45.6429,45.6429,191100.0
2013-10-16 14:25:00,64.79,64.8,64.73,64.74,72400.0,45.6429,45.6499,45.6006,45.6077,72400.0
2013-10-16 14:30:00,64.73,64.75,64.72,64.73,124300.0,45.6006,45.6147,45.5936,45.6006,124300.0
2013-10-16 14:35:00,64.73,64.74,64.73,64.73,25400.0,45.6006,45.6077,45.6006,45.6006,25400.0
2013-10-16 14:40:00,64.73,64.76,64.72,64.76,140000.0,45.6006,45.6217,45.5936,45.6217,140000.0
2013-10-16 14:45:00,64.76,64.8,64.74,64.79,104000.0,45.6217,45.6499,45.6077,45.6429,104000.0
2013-10-16 14:50:00,64.79,64.8,64.75,64.76,68800.0,45.6429,45.6499,45.6147,45.6217,68800.0
2013-10-16 14:55:00,64.75,64.76,64.73,64.74,63000.0,45.6147,45.6217,45.6006,45.6077,63000.0
2013-10-16 15:00:00,64.73,64.75,64.72,64.73,104800.0,45.6006,45.6147,45.5936,45.6006,104800.0
2013-10-16 15:05:00,64.73,64.76,64.73,64.75,106100.0,45.6006,45.6217,45.6006,45.6147,106100.0
2013-10-16 15:10:00,64.76,64.77,64.74,64.75,71500.0,45.6217,45.6288,45.6077,45.6147,71500.0
2013-10-16 15:15:00,64.75,64.78,64.75,64.77,99500.0,45.6147,45.6358,45.6147,45.6288,99500.0
2013-10-16 15:20:00,64.76,64.79,64.76,64.79,137300.0,45.6217,45.6429,45.6217,45.6429,137300.0
2013-10-16 15:25:00,64.79,64.8,64.77,64.77,106100.0,45.6429,45.6499,45.6288,45.6288,106100.0
2013-10-16 15:30:00,64.76,64.77,64.75,64.76,85900.0,45.6217,45.6288,45.6147,45.6217,85900.0
2013-10-16 15:35:00,64.77,64.78,64.76,64.78,119800.0,45.6288,45.6358,45.6217,45.6358,119800.0
2013-10-16 15:40:00,64.77,64.79,64.76,64.78,119300.0,45.6288,45.6429,45.6217,45.6358,119300.0
2013-10-16 15:45:00,64.78,64.82,64.78,64.82,231700.0,45.6358,45.664,45.6358,45.664,231700.0
2013-10-16 15:50:00,64.81,64.84,64.8,64.84,499000.0,45.657,45.6781,45.6499,45.6781,499000.0
2013-10-16 15:55:00,64.84,64.85,64.82,64.84,2327800.0,45.6781,45.6851,45.664,45.6781,2327800.0
2013-10-17 09:30:00,65.2,65.2,65.13,65.17,479300.0,45.9317,45.9317,45.8824,45.9106,479300.0
2013-10-17 09:35:00,65.17,65.24,65.17,65.22,112200.0,45.9106,45.9599,45.9106,45.9458,112200.0
2013-10-17 09:40:00,65.22,65.26,65.19,65.21,237900.0,45.9458,45.974,45.9247,45.9388,237900.0
2013-10-17 09:45:00,65.21,65.26,65.21,65.23,248900.0,45.9388,45.974,45.9388,45.9529,248900.0
2013-10-17 09:50:00,65.24,65.28,65.23,65.25,188700.0,45.9599,45.9881,45.9529,45.9669,188700.0
2013-10-17 09:55:00,65.26,65.27,65.25,65.27,154800.0,45.974,45.981,45.9669,45.981,154800.0
2013-10-17 10:00:00,65.26,65.35,65.24,65.35,316500.0,45.974,46.0374,45.9599,46.0374,316500.0
2013-10-17 10:05:00,65.35,65.39,65.29,65.3,329600.0,46.0374,46.0656,45.9951,46.0022,329600.0
2013-10-17 10:10:00,65.3,65.32,65.29,65.31,411300.0,46.0022,46.0163,45.9951,46.0092,411300.0
2013-10-17 10:15:00,65.31,65.35,65.3,65.34,215400.0,46.0092,46.0374,46.0022,46.0303,215400.0
2013-10-17 10:20:00,65.34,65.34,65.3,65.31,115300.0,46.0303,46.0303,46.0022,46.0092,115300.0
2013-10-17 10:25:00,65.32,65.35,65.31,65.33,83000.0,46.0163,46.0374,46.0092,46.0233,83000.0
2013-10-17 10:30:00,65.33,65.36,65.33,65.34,96000.0,46.0233,46.0444,46.0233,46.0303,96000.0
2013-10-17 10:35:00,65.34,65.35,65.31,65.34,171000.0,46.0303,46.0374,46.0092,46.0303,171000.0
2013-10-17 10:40:00,65.33,65.37,65.33,65.35,78700.0,46.0233,46.0515,46.0233,46.0374,78700.0
2013-10-17 10:45:00,65.36,65.37,65.32,65.35,308100.0,46.0444,46.0515,46.0163,46.0374,308100.0
2013-10-17 10:50:00,65.35,65.36,65.33,65.34,139200.0,46.0374,46.0444,46.0233,46.0303,139200.0
2013-10-17 10:55:00,65.34,65.34,65.29,65.3,246700.0,46.0303,46.0303,45.9951,46.0022,246700.0
2013-10-17 11:00:00,65.3,65.35,65.3,65.35,86500.0,46.0022,46.0374,46.0022,46.0374,86500.0
2013-10-17 11:05:00,65.34,65.37,65.34,65.36,103800.0,46.0303,46.0515,46.0303,46.0444,103800.0
2013-10-17 11:10:00,65.36,65.37,65.35,65.37,58900.0,46.0444,46.0515,46.0374,46.0515,58900.0
2013-10-17 11:15:00,65.37,65.4,65.37,65.37,138200.0,46.0515,46.0726,46.0515,46.0515,138200.0
2013-10-17 11:20:00,65.38,65.41,65.37,65.41,147700.0,46.0585,46.0797,46.0515,46.0797,147700.0
2013-10-17 11:25:00,65.41,65.42,65.38,65.4,456600.0,46.0797,46.0867,46.0585,46.0726,456600.0
2013-10-17 11:30:00,65.4,65.44,65.4,65.44,550000.0,46.0726,46.1008,46.0726,46.1008,550000.0
2013-10-17 11:35:00,65.43,65.45,65.42,65.43,227000.0,46.0937,46.1078,46.0867,46.0937,227000.0
2013-10-17 11:40:00,65.44,65.45,65.43,65.44,134300.0,46.1008,46.1078,46.0937,46.1008,134300.0
2013-10-17 11:45:00,65.44,65.47,65.44,65.47,120400.0,46.1008,46.1219,46.1008,46.1219,120400.0
2013-10-17 11:50:00,65.47,65.48,65.45,65.45,133600.0,46.1219,46.129,46.1078,46.1078,133600.0
2013-10-17 11:55:00,65.45,65.47,65.45,65.46,144400.0,46.1078,46.1219,46.1078,46.1149,144400.0
2013-10-17 12:00:00,65.45,65.46,65.42,65.43,171400.0,46.1078,46.1149,46.0867,46.0937,171400.0
2013-10-17 12:05:00,65.43,65.44,65.42,65.44,42900.0,46.0937,46.1008,46.0867,46.1008,42900.0
2013-10-17 12:10:00,65.44,65.46,65.43,65.44,128400.0,46.1008,46.1149,46.0937,46.1008,128400.0
2013-10-17 12:15:00,65.44,65.48,65.43,65.47,151700.0,46.1008,46.129,46.0937,46.1219,151700.0
2013-10-17 12:20:00,65.48,65.48,65.46,65.46,227200.0,46.129,46.129,46.1149,46.1149,227200.0
2013-10-17 12:25:00,65.47,65.47,65.45,65.46,264800.0,46.1219,46.1219,46.1078,46.1149,264800.0
2013-10-17 12:30:00,65.46,65.5,65.46,65.5,353200.0,46.1149,46.1431,46.1149,46.1431,353200.0
2013-10-17 12:35:00,65.5,65.51,65.49,65.51,72700.0,46.1431,46.1501,46.136,46.1501,72700.0
2013-10-17 12:40:00,65.51,65.52,65.5,65.52,127200.0,46.1501,46.1571,46.1431,46.1571,127200.0
2013-10-17 12:45:00,65.51,65.52,65.49,65.49,167100.0,46.1501,46.1571,46.136,46.136,167100.0
2013-10-17 12:50:00,65.49,65.54,65.49,65.54,104300.0,46.136,46.1712,46.136,46.1712,104300.0
2013-10-17 12:55:00,65.53,65.54,65.51,65.51,214300.0,46.1642,46.1712,46.1501,46.1501,214300.0
2013-10-17 13:00:00,65.52,65.53,65.51,65.51,121700.0,46.1571,46.1642,46.1501,46.1501,121700.0
2013-10-17 13:05:00,65.51,65.52,65.51,65.52,68500.0,46.1501,46.1571,46.1501,46.1571,68500.0
2013-10-17 13:10:00,65.52,65.52,65.48,65.48,197900.0,46.1571,46.1571,46.129,46.129,197900.0
2013-10-17 13:15:00,65.48,65.5,65.45,65.46,154100.0,46.129,46.1431,46.1078,46.1149,154100.0
2013-10-17 13:20:00,65.46,65.48,65.44,65.45,409700.0,46.1149,46.129,46.1008,46.1078,409700.0
2013-10-17 13:25:00,65.45,65.46,65.45,65.45,72500.0,46.1078,46.1149,46.1078,46.1078,72500.0
2013-10-17 13:30:00,65.46,65.47,65.45,65.47,130200.0,46.1149,46.1219,46.1078,46.1219,130200.0
2013-10-17 13:35:00,65.46,65.48,65.46,65.46,133800.0,46.1149,46.129,46.1149,46.1149,133800.0
2013-10-17 13:40:00,65.47,65.47,65.46,65.47,69900.0,46.1219,46.1219,46.1149,46.1219,69900.0
2013-10-17 13:45:00,65.46,65.47,65.46,65.47,100400.0,46.1149,46.1219,46.1149,46.1219,100400.0
2013-10-17 13:50:00,65.46,65.47,65.46,65.46,58900.0,46.1149,46.1219,46.1149,46.1149,58900.0
2013-10-17 13:55:00,65.46,65.47,65.46,65.46,55400.0,46.1149,46.1219,46.1149,46.1149,55400.0
2013-10-17 14:00:00,65.46,65.47,65.42,65.42,265500.0,46.1149,46.1219,46.0867,46.0867,265500.0
2013-10-17 14:05:00,65.42,65.45,65.42,65.45,212800.0,46.0867,46.1078,46.0867,46.1078,212800.0
2013-10-17 14:10:00,65.45,65.46,65.44,65.44,74100.0,46.1078,46.1149,46.1008,46.1008,74100.0
2013-10-17 14:15:00,65.44,65.45,65.43,65.44,114200.0,46.1008,46.1078,46.0937,46.1008,114200.0
2013-10-17 14:20:00,65.44,65.49,65.43,65.49,162500.0,46.1008,46.136,46.0937,46.136,162500.0
2013-10-17 14:25:00,65.49,65.49,65.45,65.45,320100.0,46.136,46.136,46.1078,46.1078,320100.0
2013-10-17 14:30:00,65.46,65.49,65.45,65.48,65400.0,46.1149,46.136,46.1078,46.129,65400.0
2013-10-17 14:35:00,65.48,65.51,65.48,65.51,82700.0,46.129,46.1501,46.129,46.1501,82700.0
2013-10-17 14:40:00,65.51,65.53,65.5,65.53,94300.0,46.1501,46.1642,46.1431,46.1642,94300.0
2013-10-17 14:45:00,65.53,65.53,65.52,65.53,72500.0,46.1642,46.1642,46.1571,46.1642,72500.0
2013-10-17 14:50:00,65.52,65.54,65.52,65.53,62900.0,46.1571,46.1712,46.1571,46.1642,62900.0
2013-10-17 14:55:00,65.54,65.55,65.53,65.55,45700.0,46.1712,46.1783,46.1642,46.1783,45700.0
2013-10-17 15:00:00,65.56,65.56,65.53,65.54,50100.0,46.1853,46.1853,46.1642,46.1712,50100.0
2013-10-17 15:05:00,65.54,65.59,65.54,65.59,396500.0,46.1712,46.2065,46.1712,46.2065,396500.0
2013-10-17 15:10:00,65.58,65.59,65.58,65.59,84400.0,46.1994,46.2065,46.1994,46.2065,84400.0
2013-10-17 15:15:00,65.58,65.59,65.57,65.59,115500.0,46.1994,46.2065,46.1924,46.2065,115500.0
2013-10-17 15:20:00,65.58,65.59,65.57,65.59,102300.0,46.1994,46.2065,46.1924,46.2065,102300.0
2013-10-17 15:25:00,65.59,65.62,65.58,65.62,251400.0,46.2065,46.2276,46.1994,46.2276,251400.0
2013-10-17 15:30:00,65.62,65.62,65.61,65.62,67400.0,46.2276,46.2276,46.2206,46.2276,67400.0
2013-10-17 15:35:00,65.62,65.63,65.61,65.63,135400.0,46.2276,46.2346,46.2206,46.2346,135400.0
2013-10-17 15:40:00,65.63,65.65,65.62,65.64,260300.0,46.2346,46.2487,46.2276,46.2417,260300.0
2013-10-17 15:45:00,65.65,65.7,65.64,65.7,677400.0,46.2487,46.284,46.2417,46.284,677400.0
2013-10-17 15:50:00,65.7,65.71,65.67,65.7,1048600.0,46.284,46.291,46.2628,46.284,1048600.0
2013-10-17 15:55:00,65.7,65.72,65.67,65.7,2096300.0,46.284,46.298,46.2628,46.284,2096300.0
2013-10-18 09:30:00,65.89,65.9,65.8,65.82,268400.0,46.4178,46.4248,46.3544,46.3685,268400.0
2013-10-18 09:35:00,65.83,65.84,65.78,65.81,175800.0,46.3755,46.3826,46.3403,46.3614,175800.0
2013-10-18 09:40:00,65.82,65.9,65.81,65.89,162000.0,46.3685,46.4248,46.3614,46.4178,162000.0
2013-10-18 09:45:00,65.89,65.91,65.86,65.89,214400.0,46.4178,46.4319,46.3967,46.4178,214400.0
2013-10-18 09:50:00,65.89,65.92,65.89,65.92,109200.0,46.4178,46.4389,46.4178,46.4389,109200.0
2013-10-18 09:55:00,65.93,65.96,65.92,65.95,153700.0,46.446,46.4671,46.4389,46.4601,153700.0
2013-10-18 10:00:00,65.95,65.99,65.94,65.94,137100.0,46.4601,46.4883,46.453,46.453,137100.0
2013-10-18 10:05:00,65.94,65.98,65.94,65.96,129900.0,46.453,46.4812,46.453,46.4671,129900.0
2013-10-18 10:10:00,65.96,65.97,65.91,65.91,140300.0,46.4671,46.4742,46.4319,46.4319,140300.0
2013-10-18 10:15:00,65.92,65.92,65.9,65.91,195900.0,46.4389,46.4389,46.4248,46.4319,195900.0
2013-10-18 10:20:00,65.9,65.95,65.9,65.93,139600.0,46.4248,46.4601,46.4248,46.446,139600.0
2013-10-18 10:25:00,65.93,65.95,65.91,65.92,118800.0,46.446,46.4601,46.4319,46.4389,118800.0
2013-10-18 10:30:00,65.92,65.92,65.86,65.87,155600.0,46.4389,46.4389,46.3967,46.4037,155600.0
2013-10-18 10:35:00,65.87,65.91,65.87,65.91,142700.0,46.4037,46.4319,46.4037,46.4319,142700.0
2013-10-18 10:40:00,65.91,65.93,65.91,65.92,126400.0,46.4319,46.446,46.4319,46.4389,126400.0
2013-10-18 10:45:00,65.93,65.95,65.92,65.95,133900.0,46.446,46.4601,46.4389,46.4601,133900.0
2013-10-18 10:50:00,65.95,65.99,65.94,65.99,169800.0,46.4601,46.4883,46.453,46.4883,169800.0
2013-10-18 10:55:00,65.98,65.98,65.95,65.96,115900.0,46.4812,46.4812,46.4601,46.4671,115900.0
2013-10-18 11:00:00,65.96,65.96,65.93,65.95,91100.0,46.4671,46.4671,46.446,46.4601,91100.0
2013-10-18 11:05:00,65.95,65.99,65.95,65.97,162100.0,46.4601,46.4883,46.4601,46.4742,162100.0
2013-10-18 11:10:00,65.98,66.01,65.97,65.98,273100.0,46.4812,46.5023,46.4742,46.4812,273100.0
2013-10-18 11:15:00,65.99,66.0,65.98,65.98,153800.0,46.4883,46.4953,46.4812,46.4812,153800.0
2013-10-18 11:20:00,65.99,65.99,65.94,65.95,431000.0,46.4883,46.4883,46.453,46.4601,431000.0
2013-10-18 11:25:00,65.96,66.01,65.95,66.01,247700.0,46.4671,46.5023,46.4601,46.5023,247700.0
2013-10-18 11:30:00,66.01,66.06,66.0,66.05,533700.0,46.5023,46.5376,46.4953,46.5305,533700.0
2013-10-18 11:35:00,66.05,66.06,66.02,66.04,199500.0,46.5305,46.5376,46.5094,46.5235,199500.0
2013-10-18 11:40:00,66.04,66.04,66.02,66.02,87200.0,46.5235,46.5235,46.5094,46.5094,87200.0
2013-10-18 11:45:00,66.02,66.02,65.99,66.01,206400.0,46.5094,46.5094,46.4883,46.5023,206400.0
2013-10-18 11:50:00,66.02,66.02,65.99,66.0,30400.0,46.5094,46.5094,46.4883,46.4953,30400.0
2013-10-18 11:55:00,65.99,66.0,65.97,65.97,118300.0,46.4883,46.4953,46.4742,46.4742,118300.0
2013-10-18 12:00:00,65.98,65.98,65.95,65.96,80900.0,46.4812,46.4812,46.4601,46.4671,80900.0
2013-10-18 12:05:00,65.95,65.99,65.95,65.98,140600.0,46.4601,46.4883,46.4601,46.4812,140600.0
2013-10-18 12:10:00,65.98,66.0,65.97,65.98,97200.0,46.4812,46.4953,46.4742,46.4812,97200.0
2013-10-18 12:15:00,65.98,66.0,65.97,65.98,49700.0,46.4812,46.4953,46.4742,46.4812,49700.0
2013-10-18 12:20:00,65.98,65.99,65.96,65.98,48400.0,46.4812,46.4883,46.4671,46.4812,48400.0
2013-10-18 12:25:00,65.98,66.0,65.98,65.98,84900.0,46.4812,46.4953,46.4812,46.4812,84900.0
2013-10-18 12:30:00,65.98,66.01,65.98,66.0,38800.0,46.4812,46.5023,46.4812,46.4953,38800.0
2013-10-18 12:35:00,66.0,66.03,66.0,66.03,104400.0,46.4953,46.5164,46.4953,46.5164,104400.0
2013-10-18 12:40:00,66.03,66.04,66.01,66.02,94100.0,46.5164,46.5235,46.5023,46.5094,94100.0
2013-10-18 12:45:00,66.02,66.03,66.01,66.03,35900.0,46.5094,46.5164,46.5023,46.5164,35900.0
2013-10-18 12:50:00,66.03,66.04,66.02,66.03,83600.0,46.5164,46.5235,46.5094,46.5164,83600.0
2013-10-18 12:55:00,66.04,66.04,66.01,66.01,72700.0,46.5235,46.5235,46.5023,46.5023,72700.0
2013-10-18 13:00:00,66.02,66.03,66.01,66.02,60400.0,46.5094,46.5164,46.5023,46.5094,60400.0
2013-10-18 13:05:00,66.03,66.04,66.02,66.02,153700.0,46.5164,46.5235,46.5094,46.5094,153700.0
2013-10-18 13:10:00,66.03,66.05,66.02,66.04,49100.0,46.5164,46.5305,46.5094,46.5235,49100.0
2013-10-18 13:15:00,66.04,66.04,66.03,66.04,27000.0,46.5235,46.5235,46.5164,46.5235,27000.0
2013-10-18 13:20:00,66.04,66.04,66.02,66.03,51200.0,46.5235,46.5235,46.5094,46.5164,51200.0
2013-10-18 13:25:00,66.03,66.06,66.02,66.02,208400.0,46.5164,46.5376,46.5094,46.5094,208400.0
2013-10-18 13:30:00,66.03,66.03,65.99,66.0,105500.0,46.5164,46.5164,46.4883,46.4953,105500.0
2013-10-18 13:35:00,66.0,66.01,65.99,66.0,324500.0,46.4953,46.5023,46.4883,46.4953,324500.0
2013-10-18 13:40:00,66.0,66.01,65.99,66.01,248900.0,46.4953,46.5023,46.4883,46.5023,248900.0
2013-10-18 13:45:00,66.01,66.01,66.0,66.01,22200.0,46.5023,46.5023,46.4953,46.5023,22200.0
2013-10-18 13:50:00,66.01,66.03,66.0,66.01,60500.0,46.5023,46.5164,46.4953,46.5023,60500.0
2013-10-18 13:55:00,66.02,66.04,66.01,66.03,97000.0,46.5094,46.5235,46.5023,46.5164,97000.0
2013-10-18 14:00:00,66.03,66.04,66.02,66.04,79100.0,46.5164,46.5235,46.5094,46.5235,79100.0
2013-10-18 14:05:00,66.04,66.04,66.02,66.03,390700.0,46.5235,46.5235,46.5094,46.5164,390700.0
2013-10-18 14:10:00,66.03,66.03,66.0,66.01,81300.0,46.5164,46.5164,46.4953,46.5023,81300.0
2013-10-18 14:15:00,66.01,66.02,66.0,66.01,70000.0,46.5023,46.5094,46.4953,46.5023,70000.0
2013-10-18 14:20:00,66.02,66.03,66.01,66.03,44800.0,46.5094,46.5164,46.5023,46.5164,44800.0
2013-10-18 14:25:00,66.02,66.03,66.01,66.02,80300.0,46.5094,46.5164,46.5023,46.5094,80300.0
2013-10-18 14:30:00,66.03,66.04,66.02,66.03,124300.0,46.5164,46.5235,46.5094,46.5164,124300.0
2013-10-18 14:35:00,66.03,66.05,66.02,66.05,69100.0,46.5164,46.5305,46.5094,46.5305,69100.0
2013-10-18 14:40:00,66.05,66.1,66.05,66.09,82500.0,46.5305,46.5657,46.5305,46.5587,82500.0
2013-10-18 14:45:00,66.08,66.1,66.07,66.09,290000.0,46.5517,46.5657,46.5446,46.5587,290000.0
2013-10-18 14:50:00,66.09,66.11,66.08,66.08,127300.0,46.5587,46.5728,46.5517,46.5517,127300.0
2013-10-18 14:55:00,66.09,66.09,66.06,66.06,70700.0,46.5587,46.5587,46.5376,46.5376,70700.0
2013-10-18 15:00:00,66.07,66.08,66.05,66.06,185600.0,46.5446,46.5517,46.5305,46.5376,185600.0
2013-10-18 15:05:00,66.07,66.08,66.06,66.06,57100.0,46.5446,46.5517,46.5376,46.5376,57100.0
2013-10-18 15:10:00,66.07,66.09,66.06,66.07,143000.0,46.5446,46.5587,46.5376,46.5446,143000.0
2013-10-18 15:15:00,66.06,66.07,66.05,66.07,103700.0,46.5376,46.5446,46.5305,46.5446,103700.0
2013-10-18 15:20:00,66.06,66.08,66.06,66.07,101000.0,46.5376,46.5517,46.5376,46.5446,101000.0
2013-10-18 15:25:00,66.07,66.07,66.05,66.07,176800.0,46.5446,46.5446,46.5305,46.5446,176800.0
2013-10-18 15:30:00,66.08,66.1,66.05,66.06,96700.0,46.5517,46.5657,46.5305,46.5376,96700.0
2013-10-18 15:35:00,66.07,66.07,66.05,66.06,150000.0,46.5446,46.5446,46.5305,46.5376,150000.0
2013-10-18 15:40:00,66.05,66.06,66.03,66.03,140500.0,46.5305,46.5376,46.5164,46.5164,140500.0
2013-10-18 15:45:00,66.04,66.07,66.03,66.06,184500.0,46.5235,46.5446,46.5164,46.5376,184500.0
2013-10-18 15:50:00,66.06,66.08,66.05,66.08,131800.0,46.5376,46.5517,46.5305,46.5517,131800.0
2013-10-18 15:55:00,66.07,66.08,66.06,66.08,1002100.0,46.5446,46.5517,46.5376,46.5517,1002100.0
2013-10-21 09:30:00,65.99,66.03,65.98,66.0,341800.0,46.4883,46.5164,46.4812,46.4953,341800.0
2013-10-21 09:35:00,66.0,66.0,65.95,65.96,256000.0,46.4953,46.4953,46.4601,46.4671,256000.0
2013-10-21 09:40:00,65.96,65.97,65.93,65.97,158500.0,46.4671,46.4742,46.446,46.4742,158500.0
2013-10-21 09:45:00,65.97,65.98,65.95,65.98,95100.0,46.4742,46.4812,46.4601,46.4812,95100.0
2013-10-21 09:50:00,65.98,66.01,65.98,65.98,87800.0,46.4812,46.5023,46.4812,46.4812,87800.0
2013-10-21 09:55:00,65.99,66.09,65.98,66.09,153100.0,46.4883,46.5587,46.4812,46.5587,153100.0
2013-10-21 10:00:00,66.09,66.1,66.06,66.09,185000.0,46.5587,46.5657,46.5376,46.5587,185000.0
2013-10-21 10:05:00,66.08,66.09,66.07,66.08,112500.0,46.5517,46.5587,46.5446,46.5517,112500.0
2013-10-21 10:10:00,66.09,66.09,66.03,66.06,333100.0,46.5587,46.5587,46.5164,46.5376,333100.0
2013-10-21 10:15:00,66.05,66.07,66.04,66.06,126100.0,46.5305,46.5446,46.5235,46.5376,126100.0
2013-10-21 10:20:00,66.06,66.1,66.05,66.09,129500.0,46.5376,46.5657,46.5305,46.5587,129500.0
2013-10-21 10:25:00,66.1,66.11,66.08,66.08,360700.0,46.5657,46.5728,46.5517,46.5517,360700.0
2013-10-21 10:30:00,66.08,66.1,66.06,66.08,140300.0,46.5517,46.5657,46.5376,46.5517,140300.0
2013-10-21 10:35:00,66.08,66.08,66.05,66.05,93800.0,46.5517,46.5517,46.5305,46.5305,93800.0
2013-10-21 10:40:00,66.05,66.06,66.01,66.01,120400.0,46.5305,46.5376,46.5023,46.5023,120400.0
2013-10-21 10:45:00,66.01,66.04,66.0,66.03,149900.0,46.5023,46.5235,46.4953,46.5164,149900.0
2013-10-21 10:50:00,66.04,66.06,66.02,66.02,108900.0,46.5235,46.5376,46.5094,46.5094,108900.0
2013-10-21 10:55:00,66.01,66.05,66.01,66.03,218000.0,46.5023,46.5305,46.5023,46.5164,218000.0
2013-10-21 11:00:00,66.03,66.05,66.03,66.04,46100.0,46.5164,46.5305,46.5164,46.5235,46100.0
2013-10-21 11:05:00,66.05,66.06,66.04,66.05,50800.0,46.5305,46.5376,46.5235,46.5305,50800.0
2013-10-21 11:10:00,66.05,66.08,66.05,66.08,34000.0,46.5305,46.5517,46.5305,46.5517,34000.0
2013-10-21 11:15:00,66.07,66.09,66.07,66.07,63100.0,46.5446,46.5587,46.5446,46.5446,63100.0
2013-10-21 11:20:00,66.07,66.08,66.06,66.08,107700.0,46.5446,46.5517,46.5376,46.5517,107700.0
2013-10-21 11:25:00,66.07,66.11,66.06,66.11,56500.0,46.5446,46.5728,46.5376,46.5728,56500.0
2013-10-21 11:30:00,66.11,66.11,66.08,66.08,77800.0,46.5728,46.5728,46.5517,46.5517,77800.0
2013-10-21 11:35:00,66.09,66.1,66.05,66.05,108800.0,46.5587,46.5657,46.5305,46.5305,108800.0
2013-10-21 11:40:00,66.06,66.07,66.05,66.06,38300.0,46.5376,46.5446,46.5305,46.5376,38300.0
2013-10-21 11:45:00,66.05,66.08,66.05,66.06,233400.0,46.5305,46.5517,46.5305,46.5376,233400.0
2013-10-21 11:50:00,66.06,66.06,66.04,66.06,49700.0,46.5376,46.5376,46.5235,46.5376,49700.0
2013-10-21 11:55:00,66.06,66.08,66.05,66.07,50400.0,46.5376,46.5517,46.5305,46.5446,50400.0
2013-10-21 12:00:00,66.07,66.08,66.07,66.07,26500.0,46.5446,46.5517,46.5446,46.5446,26500.0
2013-10-21 12:05:00,66.08,66.08,66.06,66.06,57400.0,46.5517,46.5517,46.5376,46.5376,57400.0
2013-10-21 12:10:00,66.07,66.07,66.05,66.07,62700.0,46.5446,46.5446,46.5305,46.5446,62700.0
2013-10-21 12:15:00,66.07,66.09,66.06,66.09,71800.0,46.5446,46.5587,46.5376,46.5587,71800.0
2013-10-21 12:20:00,66.08,66.09,66.08,66.09,41100.0,46.5517,46.5587,46.5517,46.5587,41100.0
2013-10-21 12:25:00,66.09,66.1,66.08,66.09,47200.0,46.5587,46.5657,46.5517,46.5587,47200.0
2013-10-21 12:30:00,66.09,66.1,66.08,66.09,62200.0,46.5587,46.5657,46.5517,46.5587,62200.0
2013-10-21 12:35:00,66.1,66.12,66.09,66.11,29500.0,46.5657,46.5798,46.5587,46.5728,29500.0
2013-10-21 12:40:00,66.11,66.11,66.09,66.1,51700.0,46.5728,46.5728,46.5587,46.5657,51700.0
2013-10-21 12:45:00,66.1,66.11,66.09,66.11,26700.0,46.5657,46.5728,46.5587,46.5728,26700.0
2013-10-21 12:50:00,66.1,66.11,66.1,66.11,26100.0,46.5657,46.5728,46.5657,46.5728,26100.0
2013-10-21 12:55:00,66.1,66.12,66.1,66.12,46300.0,46.5657,46.5798,46.5657,46.5798,46300.0
2013-10-21 13:00:00,66.12,66.13,66.11,66.11,71200.0,46.5798,46.5869,46.5728,46.5728,71200.0
2013-10-21 13:05:00,66.12,66.17,66.12,66.16,102500.0,46.5798,46.6151,46.5798,46.608,102500.0
2013-10-21 13:10:00,66.16,66.17,66.15,66.16,26800.0,46.608,46.6151,46.601,46.608,26800.0
2013-10-21 13:15:00,66.16,66.17,66.15,66.16,48700.0,46.608,46.6151,46.601,46.608,48700.0
2013-10-21 13:20:00,66.15,66.16,66.15,66.16,21300.0,46.601,46.608,46.601,46.608,21300.0
2013-10-21 13:25:00,66.15,66.16,66.14,66.15,34400.0,46.601,46.608,46.5939,46.601,34400.0
2013-10-21 13:30:00,66.15,66.16,66.14,66.16,23600.0,46.601,46.608,46.5939,46.608,23600.0
2013-10-21 13:35:00,66.15,66.16,66.13,66.15,107200.0,46.601,46.608,46.5869,46.601,107200.0
2013-10-21 13:40:00,66.15,66.16,66.13,66.13,43600.0,46.601,46.608,46.5869,46.5869,43600.0
2013-10-21 13:45:00,66.13,66.14,66.13,66.13,30100.0,46.5869,46.5939,46.5869,46.5869,30100.0
2013-10-21 13:50:00,66.13,66.15,66.13,66.15,39000.0,46.5869,46.601,46.5869,46.601,39000.0
2013-10-21 13:55:00,66.15,66.15,66.14,66.15,37200.0,46.601,46.601,46.5939,46.601,37200.0
2013-10-21 14:00:00,66.14,66.14,66.1,66.11,202700.0,46.5939,46.5939,46.5657,46.5728,202700.0
2013-10-21 14:05:00,66.11,66.12,66.1,66.12,40700.0,46.5728,46.5798,46.5657,46.5798,40700.0
2013-10-21 14:10:00,66.12,66.12,66.09,66.11,81000.0,46.5798,46.5798,46.5587,46.5728,81000.0
2013-10-21 14:15:00,66.11,66.11,66.09,66.11,30400.0,46.5728,46.5728,46.5587,46.5728,30400.0
2013-10-21 14:20:00,66.1,66.11,66.06,66.07,100400.0,46.5657,46.5728,46.5376,46.5446,100400.0
2013-10-21 14:25:00,66.08,66.08,66.06,66.08,106600.0,46.5517,46.5517,46.5376,46.5517,106600.0
2013-10-21 14:30:00,66.08,66.09,66.06,66.09,183300.0,46.5517,46.5587,46.5376,46.5587,183300.0
2013-10-21 14:35:00,66.08,66.09,66.07,66.09,97800.0,46.5517,46.5587,46.5446,46.5587,97800.0
2013-10-21 14:40:00,66.09,66.09,66.07,66.09,71000.0,46.5587,46.5587,46.5446,46.5587,71000.0
2013-10-21 14:45:00,66.09,66.1,66.08,66.1,60100.0,46.5587,46.5657,46.5517,46.5657,60100.0
2013-10-21 14:50:00,66.09,66.1,66.09,66.1,114900.0,46.5587,46.5657,46.5587,46.5657,114900.0
2013-10-21 14:55:00,66.1,66.1,66.07,66.08,220000.0,46.5657,46.5657,46.5446,46.5517,220000.0
2013-10-21 15:00:00,66.08,66.1,66.06,66.09,183500.0,46.5517,46.5657,46.5376,46.5587,183500.0
2013-10-21 15:05:00,66.09,66.1,66.09,66.1,53200.0,46.5587,46.5657,46.5587,46.5657,53200.0
2013-10-21 15:10:00,66.09,66.11,66.09,66.1,52100.0,46.5587,46.5728,46.5587,46.5657,52100.0
2013-10-21 15:15:00,66.1,66.13,66.1,66.11,147200.0,46.5657,46.5869,46.5657,46.5728,147200.0
2013-10-21 15:20:00,66.11,66.12,66.1,66.11,99400.0,46.5728,46.5798,46.5657,46.5728,99400.0
2013-10-21 15:25:00,66.11,66.12,66.1,66.1,173600.0,46.5728,46.5798,46.5657,46.5657,173600.0
2013-10-21 15:30:00,66.11,66.11,66.09,66.1,192700.0,46.5728,46.5728,46.5587,46.5657,192700.0
2013-10-21 15:35:00,66.1,66.11,66.08,66.09,184200.0,46.5657,46.5728,46.5517,46.5587,184200.0
2013-10-21 15:40:00,66.08,66.11,66.08,66.09,213800.0,46.5517,46.5728,46.5517,46.5587,213800.0
2013-10-21 15:45:00,66.09,66.14,66.09,66.13,262800.0,46.5587,46.5939,46.5587,46.5869,262800.0
2013-10-21 15:50:00,66.14,66.15,66.12,66.13,380000.0,46.5939,46.601,46.5798,46.5869,380000.0
2013-10-21 15:55:00,66.13,66.18,66.12,66.18,1054100.0,46.5869,46.6221,46.5798,46.6221,1054100.0
2013-10-22 09:30:00,66.52,66.59,66.52,66.59,334600.0,46.8616,46.9109,46.8616,46.9109,334600.0
2013-10-22 09:35:00,66.59,66.62,66.55,66.58,302300.0,46.9109,46.9321,46.8828,46.9039,302300.0
2013-10-22 09:40:00,66.57,66.62,66.57,66.59,256600.0,46.8968,46.9321,46.8968,46.9109,256600.0
2013-10-22 09:45:00,66.59,66.61,66.59,66.6,125100.0,46.9109,46.925,46.9109,46.918,125100.0
2013-10-22 09:50:00,66.6,66.76,66.6,66.74,205900.0,46.918,47.0307,46.918,47.0166,205900.0
2013-10-22 09:55:00,66.74,66.8,66.73,66.77,200300.0,47.0166,47.0589,47.0096,47.0377,200300.0
2013-10-22 10:00:00,66.78,66.88,66.78,66.88,143100.0,47.0448,47.1152,47.0448,47.1152,143100.0
2013-10-22 10:05:00,66.88,66.88,66.84,66.87,174400.0,47.1152,47.1152,47.0871,47.1082,174400.0
2013-10-22 10:10:00,66.87,66.91,66.86,66.9,208000.0,47.1082,47.1364,47.1011,47.1293,208000.0
2013-10-22 10:15:00,66.9,66.94,66.89,66.93,279900.0,47.1293,47.1575,47.1223,47.1505,279900.0
2013-10-22 10:20:00,66.93,66.96,66.9,66.91,205400.0,47.1505,47.1716,47.1293,47.1364,205400.0
2013-10-22 10:25:00,66.92,66.93,66.88,66.91,176600.0,47.1434,47.1505,47.1152,47.1364,176600.0
2013-10-22 10:30:00,66.91,66.92,66.9,66.91,133100.0,47.1364,47.1434,47.1293,47.1364,133100.0
2013-10-22 10:35:00,66.9,66.95,66.9,66.93,190000.0,47.1293,47.1645,47.1293,47.1505,190000.0
2013-10-22 10:40:00,66.93,66.94,66.89,66.9,180300.0,47.1505,47.1575,47.1223,47.1293,180300.0
2013-10-22 10:45:00,66.9,66.92,66.83,66.83,273500.0,47.1293,47.1434,47.08,47.08,273500.0
2013-10-22 10:50:00,66.84,66.84,66.77,66.77,282700.0,47.0871,47.0871,47.0377,47.0377,282700.0
2013-10-22 10:55:00,66.77,66.78,66.69,66.76,331100.0,47.0377,47.0448,46.9814,47.0307,331100.0
2013-10-22 11:00:00,66.76,66.81,66.75,66.8,144500.0,47.0307,47.0659,47.0237,47.0589,144500.0
2013-10-22 11:05:00,66.8,66.82,66.77,66.79,125700.0,47.0589,47.073,47.0377,47.0518,125700.0
2013-10-22 11:10:00,66.79,66.81,66.73,66.73,166600.0,47.0518,47.0659,47.0096,47.0096,166600.0
2013-10-22 11:15:00,66.73,66.74,66.71,66.74,485100.0,47.0096,47.0166,46.9955,47.0166,485100.0
2013-10-22 11:20:00,66.74,66.77,66.71,66.72,153900.0,47.0166,47.0377,46.9955,47.0025,153900.0
2013-10-22 11:25:00,66.71,66.75,66.71,66.74,140900.0,46.9955,47.0237,46.9955,47.0166,140900.0
2013-10-22 11:30:00,66.74,66.77,66.7,66.74,276500.0,47.0166,47.0377,46.9884,47.0166,276500.0
2013-10-22 11:35:00,66.74,66.79,66.74,66.77,165900.0,47.0166,47.0518,47.0166,47.0377,165900.0
2013-10-22 11:40:00,66.77,66.78,66.76,66.76,105300.0,47.0377,47.0448,47.0307,47.0307,105300.0
2013-10-22 11:45:00,66.77,66.8,66.76,66.8,128900.0,47.0377,47.0589,47.0307,47.0589,128900.0
2013-10-22 11:50:00,66.8,66.83,66.79,66.82,81700.0,47.0589,47.08,47.0518,47.073,81700.0
2013-10-22 11:55:00,66.83,66.85,66.81,66.85,86100.0,47.08,47.0941,47.0659,47.0941,86100.0
2013-10-22 12:00:00,66.84,66.85,66.82,66.82,39500.0,47.0871,47.0941,47.073,47.073,39500.0
2013-10-22 12:05:00,66.82,66.84,66.81,66.82,46900.0,47.073,47.0871,47.0659,47.073,46900.0
2013-10-22 12:10:00,66.82,66.83,66.78,66.78,68300.0,47.073,47.08,47.0448,47.0448,68300.0
2013-10-22 12:15:00,66.77,66.78,66.73,66.75,95300.0,47.0377,47.0448,47.0096,47.0237,95300.0
2013-10-22 12:20:00,66.75,66.76,66.73,66.75,83600.0,47.0237,47.0307,47.0096,47.0237,83600.0
2013-10-22 12:25:00,66.76,66.77,66.74,66.75,245000.0,47.0307,47.0377,47.0166,47.0237,245000.0
2013-10-22 12:30:00,66.75,66.75,66.71,66.74,59300.0,47.0237,47.0237,46.9955,47.0166,59300.0
2013-10-22 12:35:00,66.73,66.74,66.71,66.72,63000.0,47.0096,47.0166,46.9955,47.0025,63000.0
2013-10-22 12:40:00,66.72,66.74,66.7,66.7,104200.0,47.0025,47.0166,46.9884,46.9884,104200.0
2013-10-22 12:45:00,66.71,66.72,66.69,66.72,152300.0,46.9955,47.0025,46.9814,47.0025,152300.0
2013-10-22 12:50:00,66.72,66.76,66.71,66.76,152800.0,47.0025,47.0307,46.9955,47.0307,152800.0
2013-10-22 12:55:00,66.75,66.76,66.73,66.75,33100.0,47.0237,47.0307,47.0096,47.0237,33100.0
2013-10-22 13:00:00,66.76,66.76,66.74,66.75,75000.0,47.0307,47.0307,47.0166,47.0237,75000.0
2013-10-22 13:05:00,66.76,66.8,66.76,66.78,119600.0,47.0307,47.0589,47.0307,47.0448,119600.0
2013-10-22 13:10:00,66.78,66.78,66.76,66.77,63600.0,47.0448,47.0448,47.0307,47.0377,63600.0
2013-10-22 13:15:00,66.78,66.81,66.77,66.81,45900.0,47.0448,47.0659,47.0377,47.0659,45900.0
2013-10-22 13:20:00,66.81,66.81,66.78,66.78,71800.0,47.0659,47.0659,47.0448,47.0448,71800.0
2013-10-22 13:25:00,66.78,66.8,66.78,66.79,54300.0,47.0448,47.0589,47.0448,47.0518,54300.0
2013-10-22 13:30:00,66.79,66.8,66.77,66.8,65800.0,47.0518,47.0589,47.0377,47.0589,65800.0
2013-10-22 13:35:00,66.8,66.82,66.79,66.81,52800.0,47.0589,47.073,47.0518,47.0659,52800.0
2013-10-22 13:40:00,66.81,66.82,66.8,66.81,88300.0,47.0659,47.073,47.0589,47.0659,88300.0
2013-10-22 13:45:00,66.81,66.84,66.81,66.83,179700.0,47.0659,47.0871,47.0659,47.08,179700.0
2013-10-22 13:50:00,66.82,66.83,66.82,66.83,76500.0,47.073,47.08,47.073,47.08,76500.0
2013-10-22 13:55:00,66.83,66.85,66.81,66.83,90100.0,47.08,47.0941,47.0659,47.08,90100.0
2013-10-22 14:00:00,66.84,66.85,66.82,66.84,63500.0,47.0871,47.0941,47.073,47.0871,63500.0
2013-10-22 14:05:00,66.84,66.85,66.82,66.85,102000.0,47.0871,47.0941,47.073,47.0941,102000.0
2013-10-22 14:10:00,66.85,66.88,66.84,66.86,145600.0,47.0941,47.1152,47.0871,47.1011,145600.0
2013-10-22 14:15:00,66.87,66.87,66.85,66.85,75200.0,47.1082,47.1082,47.0941,47.0941,75200.0
2013-10-22 14:20:00,66.86,66.86,66.81,66.83,66500.0,47.1011,47.1011,47.0659,47.08,66500.0
2013-10-22 14:25:00,66.83,66.83,66.8,66.82,89500.0,47.08,47.08,47.0589,47.073,89500.0
2013-10-22 14:30:00,66.81,66.85,66.8,66.85,70600.0,47.0659,47.0941,47.0589,47.0941,70600.0
2013-10-22 14:35:00,66.84,66.86,66.84,66.85,99700.0,47.0871,47.1011,47.0871,47.0941,99700.0
2013-10-22 14:40:00,66.86,66.86,66.83,66.86,51300.0,47.1011,47.1011,47.08,47.1011,51300.0
2013-10-22 14:45:00,66.86,66.9,66.85,66.89,126400.0,47.1011,47.1293,47.0941,47.1223,126400.0
2013-10-22 14:50:00,66.89,66.9,66.87,66.89,105300.0,47.1223,47.1293,47.1082,47.1223,105300.0
2013-10-22 14:55:00,66.9,66.9,66.86,66.87,61600.0,47.1293,47.1293,47.1011,47.1082,61600.0
2013-10-22 15:00:00,66.87,66.9,66.87,66.9,63300.0,47.1082,47.1293,47.1082,47.1293,63300.0
2013-10-22 15:05:00,66.9,66.91,66.88,66.89,336100.0,47.1293,47.1364,47.1152,47.1223,336100.0
2013-10-22 15:10:00,66.9,66.92,66.89,66.91,98900.0,47.1293,47.1434,47.1223,47.1364,98900.0
2013-10-22 15:15:00,66.91,66.91,66.88,66.89,72700.0,47.1364,47.1364,47.1152,47.1223,72700.0
2013-10-22 15:20:00,66.89,66.91,66.88,66.91,117700.0,47.1223,47.1364,47.1152,47.1364,117700.0
2013-10-22 15:25:00,66.91,66.92,66.9,66.91,86500.0,47.1364,47.1434,47.1293,47.1364,86500.0
2013-10-22 15:30:00,66.9,66.91,66.88,66.88,93900.0,47.1293,47.1364,47.1152,47.1152,93900.0
2013-10-22 15:35:00,66.88,66.89,66.85,66.86,136900.0,47.1152,47.1223,47.0941,47.1011,136900.0
2013-10-22 15:40:00,66.86,66.88,66.86,66.87,94400.0,47.1011,47.1152,47.1011,47.1082,94400.0
2013-10-22 15:45:00,66.87,66.87,66.81,66.81,411600.0,47.1082,47.1082,47.0659,47.0659,411600.0
2013-10-22 15:50:00,66.81,66.85,66.81,66.84,608400.0,47.0659,47.0941,47.0659,47.0871,608400.0
2013-10-22 15:55:00,66.85,66.85,66.81,66.84,869600.0,47.0941,47.0941,47.0659,47.0871,869600.0
2013-10-23 09:30:00,66.2,66.23,66.18,66.23,531300.0,46.6362,46.6573,46.6221,46.6573,531300.0
2013-10-23 09:35:00,66.22,66.23,66.15,66.18,253100.0,46.6503,46.6573,46.601,46.6221,253100.0
2013-10-23 09:40:00,66.18,66.21,66.16,66.17,177600.0,46.6221,46.6432,46.608,46.6151,177600.0
2013-10-23 09:45:00,66.17,66.19,66.15,66.17,182700.0,46.6151,46.6291,46.601,46.6151,182700.0
2013-10-23 09:50:00,66.17,66.19,66.12,66.12,384800.0,46.6151,46.6291,46.5798,46.5798,384800.0
2013-10-23 09:55:00,66.13,66.14,66.05,66.06,289700.0,46.5869,46.5939,46.5305,46.5376,289700.0
2013-10-23 10:00:00,66.06,66.07,65.99,66.03,316100.0,46.5376,46.5446,46.4883,46.5164,316100.0
2013-10-23 10:05:00,66.01,66.05,66.01,66.03,318400.0,46.5023,46.5305,46.5023,46.5164,318400.0
2013-10-23 10:10:00,66.03,66.1,66.02,66.1,231300.0,46.5164,46.5657,46.5094,46.5657,231300.0
2013-10-23 10:15:00,66.1,66.12,66.08,66.1,143300.0,46.5657,46.5798,46.5517,46.5657,143300.0
2013-10-23 10:20:00,66.1,66.11,66.02,66.05,100300.0,46.5657,46.5728,46.5094,46.5305,100300.0
2013-10-23 10:25:00,66.04,66.07,66.0,66.01,186600.0,46.5235,46.5446,46.4953,46.5023,186600.0
2013-10-23 10:30:00,66.01,66.04,65.99,66.03,204400.0,46.5023,46.5235,46.4883,46.5164,204400.0
2013-10-23 10:35:00,66.03,66.08,66.03,66.08,107700.0,46.5164,46.5517,46.5164,46.5517,107700.0
2013-10-23 10:40:00,66.07,66.12,66.07,66.12,130500.0,46.5446,46.5798,46.5446,46.5798,130500.0
2013-10-23 10:45:00,66.11,66.12,66.05,66.05,65700.0,46.5728,46.5798,46.5305,46.5305,65700.0
2013-10-23 10:50:00,66.06,66.06,65.97,66.01,129100.0,46.5376,46.5376,46.4742,46.5023,129100.0
2013-10-23 10:55:00,66.0,66.09,66.0,66.08,103900.0,46.4953,46.5587,46.4953,46.5517,103900.0
2013-10-23 11:00:00,66.09,66.1,66.05,66.09,113600.0,46.5587,46.5657,46.5305,46.5587,113600.0
2013-10-23 11:05:00,66.09,66.11,66.07,66.09,116300.0,46.5587,46.5728,46.5446,46.5587,116300.0
2013-10-23 11:10:00,66.09,66.09,66.05,66.05,158600.0,46.5587,46.5587,46.5305,46.5305,158600.0
2013-10-23 11:15:00,66.06,66.08,66.05,66.08,134500.0,46.5376,46.5517,46.5305,46.5517,134500.0
2013-10-23 11:20:00,66.08,66.14,66.06,66.13,185600.0,46.5517,46.5939,46.5376,46.5869,185600.0
2013-10-23 11:25:00,66.12,66.12,66.08,66.09,114800.0,46.5798,46.5798,46.5517,46.5587,114800.0
2013-10-23 11:30:00,66.09,66.17,66.09,66.13,675500.0,46.5587,46.6151,46.5587,46.5869,675500.0
2013-10-23 11:35:00,66.12,66.14,66.11,66.12,163900.0,46.5798,46.5939,46.5728,46.5798,163900.0
2013-10-23 11:40:00,66.12,66.17,66.12,66.15,114900.0,46.5798,46.6151,46.5798,46.601,114900.0
2013-10-23 11:45:00,66.15,66.21,66.15,66.21,38200.0,46.601,46.6432,46.601,46.6432,38200.0
2013-10-23 11:50:00,66.21,66.21,66.15,66.15,33800.0,46.6432,46.6432,46.601,46.601,33800.0
2013-10-23 11:55:00,66.15,66.2,66.15,66.19,29300.0,46.601,46.6362,46.601,46.6291,29300.0
2013-10-23 12:00:00,66.18,66.2,66.17,66.17,82100.0,46.6221,46.6362,46.6151,46.6151,82100.0
2013-10-23 12:05:00,66.16,66.18,66.14,66.16,51200.0,46.608,46.6221,46.5939,46.608,51200.0
2013-10-23 12:10:00,66.16,66.18,66.15,66.16,138300.0,46.608,46.6221,46.601,46.608,138300.0
2013-10-23 12:15:00,66.17,66.18,66.14,66.15,92700.0,46.6151,46.6221,46.5939,46.601,92700.0
2013-10-23 12:20:00,66.15,66.17,66.13,66.14,83200.0,46.601,46.6151,46.5869,46.5939,83200.0
2013-10-23 12:25:00,66.14,66.15,66.12,66.13,51000.0,46.5939,46.601,46.5798,46.5869,51000.0
2013-10-23 12:30:00,66.13,66.16,66.13,66.15,62900.0,46.5869,46.608,46.5869,46.601,62900.0
2013-10-23 12:35:00,66.15,66.17,66.14,66.16,45700.0,46.601,46.6151,46.5939,46.608,45700.0
2013-10-23 12:40:00,66.15,66.17,66.13,66.14,208100.0,46.601,46.6151,46.5869,46.5939,208100.0
2013-10-23 12:45:00,66.14,66.19,66.13,66.19,75700.0,46.5939,46.6291,46.5869,46.6291,75700.0
2013-10-23 12:50:00,66.2,66.2,66.17,66.19,106200.0,46.6362,46.6362,46.6151,46.6291,106200.0
2013-10-23 12:55:00,66.19,66.22,66.18,66.21,130900.0,46.6291,46.6503,46.6221,46.6432,130900.0
2013-10-23 13:00:00,66.21,66.22,66.19,66.21,80800.0,46.6432,46.6503,46.6291,46.6432,80800.0
2013-10-23 13:05:00,66.21,66.24,66.21,66.21,56500.0,46.6432,46.6644,46.6432,46.6432,56500.0
2013-10-23 13:10:00,66.22,66.22,66.2,66.2,145300.0,46.6503,46.6503,46.6362,46.6362,145300.0
2013-10-23 13:15:00,66.21,66.22,66.2,66.22,79200.0,46.6432,46.6503,46.6362,46.6503,79200.0
2013-10-23 13:20:00,66.22,66.22,66.19,66.2,42800.0,46.6503,46.6503,46.6291,46.6362,42800.0
2013-10-23 13:25:00,66.2,66.22,66.19,66.2,55900.0,46.6362,46.6503,46.6291,46.6362,55900.0
2013-10-23 13:30:00,66.21,66.21,66.18,66.19,90100.0,46.6432,46.6432,46.6221,46.6291,90100.0
2013-10-23 13:35:00,66.19,66.2,66.18,66.19,77300.0,46.6291,46.6362,46.6221,46.6291,77300.0
2013-10-23 13:40:00,66.19,66.19,66.14,66.15,195300.0,46.6291,46.6291,46.5939,46.601,195300.0
2013-10-23 13:45:00,66.15,66.17,66.14,66.16,92900.0,46.601,46.6151,46.5939,46.608,92900.0
2013-10-23 13:50:00,66.17,66.2,66.16,66.19,68500.0,46.6151,46.6362,46.608,46.6291,68500.0
2013-10-23 13:55:00,66.18,66.2,66.17,66.17,53400.0,46.6221,46.6362,46.6151,46.6151,53400.0
2013-10-23 14:00:00,66.18,66.18,66.15,66.16,83200.0,46.6221,46.6221,46.601,46.608,83200.0
2013-10-23 14:05:00,66.16,66.18,66.16,66.16,69700.0,46.608,46.6221,46.608,46.608,69700.0
2013-10-23 14:10:00,66.16,66.19,66.16,66.17,313700.0,46.608,46.6291,46.608,46.6151,313700.0
2013-10-23 14:15:00,66.17,66.19,66.17,66.17,91100.0,46.6151,46.6291,46.6151,46.6151,91100.0
2013-10-23 14:20:00,66.18,66.18,66.16,66.17,123800.0,46.6221,46.6221,46.608,46.6151,123800.0
2013-10-23 14:25:00,66.16,66.18,66.16,66.17,129200.0,46.608,46.6221,46.608,46.6151,129200.0
2013-10-23 14:30:00,66.17,66.2,66.17,66.2,104900.0,46.6151,46.6362,46.6151,46.6362,104900.0
2013-10-23 14:35:00,66.2,66.2,66.16,66.18,204500.0,46.6362,46.6362,46.608,46.6221,204500.0
2013-10-23 14:40:00,66.18,66.23,66.17,66.22,96700.0,46.6221,46.6573,46.6151,46.6503,96700.0
2013-10-23 14:45:00,66.23,66.24,66.22,66.24,169500.0,46.6573,46.6644,46.6503,46.6644,169500.0
2013-10-23 14:50:00,66.24,66.25,66.21,66.21,130200.0,46.6644,46.6714,46.6432,46.6432,130200.0
2013-10-23 14:55:00,66.22,66.24,66.21,66.22,214100.0,46.6503,46.6644,46.6432,46.6503,214100.0
2013-10-23 15:00:00,66.22,66.24,66.22,66.24,211300.0,46.6503,46.6644,46.6503,46.6644,211300.0
2013-10-23 15:05:00,66.24,66.24,66.2,66.2,167500.0,46.6644,46.6644,46.6362,46.6362,167500.0
2013-10-23 15:10:00,66.21,66.23,66.19,66.19,162300.0,46.6432,46.6573,46.6291,46.6291,162300.0
2013-10-23 15:15:00,66.19,66.2,66.17,66.17,181400.0,46.6291,46.6362,46.6151,46.6151,181400.0
2013-10-23 15:20:00,66.17,66.19,66.16,66.18,162200.0,46.6151,46.6291,46.608,46.6221,162200.0
2013-10-23 15:25:00,66.17,66.18,66.16,66.17,84500.0,46.6151,46.6221,46.608,46.6151,84500.0
2013-10-23 15:30:00,66.17,66.2,66.16,66.2,81600.0,46.6151,46.6362,46.608,46.6362,81600.0
2013-10-23 15:35:00,66.19,66.23,66.19,66.19,111800.0,46.6291,46.6573,46.6291,46.6291,111800.0
2013-10-23 15:40:00,66.19,66.2,66.18,66.2,144600.0,46.6291,46.6362,46.6221,46.6362,144600.0
2013-10-23 15:45:00,66.2,66.22,66.19,66.2,406000.0,46.6362,46.6503,46.6291,46.6362,406000.0
2013-10-23 15:50:00,66.2,66.21,66.19,66.19,242800.0,46.6362,46.6432,46.6291,46.6291,242800.0
2013-10-23 15:55:00,66.2,66.2,66.16,66.19,825000.0,46.6362,46.6362,46.608,46.6291,825000.0
2013-10-24 09:30:00,66.55,66.56,66.5,66.52,271600.0,46.8828,46.8898,46.8475,46.8616,271600.0
2013-10-24 09:35:00,66.52,66.53,66.45,66.45,270800.0,46.8616,46.8687,46.8123,46.8123,270800.0
2013-10-24 09:40:00,66.45,66.45,66.41,66.43,182700.0,46.8123,46.8123,46.7841,46.7982,182700.0
2013-10-24 09:45:00,66.43,66.46,66.4,66.43,153500.0,46.7982,46.8194,46.7771,46.7982,153500.0
2013-10-24 09:50:00,66.43,66.48,66.41,66.47,176800.0,46.7982,46.8334,46.7841,46.8264,176800.0
2013-10-24 09:55:00,66.48,66.5,66.44,66.47,249800.0,46.8334,46.8475,46.8053,46.8264,249800.0
2013-10-24 10:00:00,66.47,66.48,66.42,66.43,119100.0,46.8264,46.8334,46.7912,46.7982,119100.0
2013-10-24 10:05:00,66.42,66.48,66.42,66.48,88500.0,46.7912,46.8334,46.7912,46.8334,88500.0
2013-10-24 10:10:00,66.47,66.51,66.45,66.49,135400.0,46.8264,46.8546,46.8123,46.8405,135400.0
2013-10-24 10:15:00,66.48,66.52,66.47,66.52,198700.0,46.8334,46.8616,46.8264,46.8616,198700.0
2013-10-24 10:20:00,66.51,66.53,66.48,66.48,132100.0,46.8546,46.8687,46.8334,46.8334,132100.0
2013-10-24 10:25:00,66.48,66.48,66.45,66.47,98900.0,46.8334,46.8334,46.8123,46.8264,98900.0
2013-10-24 10:30:00,66.47,66.48,66.45,66.46,158600.0,46.8264,46.8334,46.8123,46.8194,158600.0
2013-10-24 10:35:00,66.45,66.5,66.45,66.49,43400.0,46.8123,46.8475,46.8123,46.8405,43400.0
2013-10-24 10:40:00,66.49,66.5,66.47,66.5,51900.0,46.8405,46.8475,46.8264,46.8475,51900.0
2013-10-24 10:45:00,66.5,66.5,66.47,66.48,46800.0,46.8475,46.8475,46.8264,46.8334,46800.0
2013-10-24 10:50:00,66.49,66.51,66.47,66.48,54600.0,46.8405,46.8546,46.8264,46.8334,54600.0
2013-10-24 10:55:00,66.48,66.52,66.48,66.51,109400.0,46.8334,46.8616,46.8334,46.8546,109400.0
2013-10-24 11:00:00,66.52,66.53,66.5,66.53,82000.0,46.8616,46.8687,46.8475,46.8687,82000.0
2013-10-24 11:05:00,66.53,66.54,66.52,66.54,91100.0,46.8687,46.8757,46.8616,46.8757,91100.0
2013-10-24 11:10:00,66.54,66.55,66.52,66.53,93800.0,46.8757,46.8828,46.8616,46.8687,93800.0
2013-10-24 11:15:00,66.53,66.54,66.5,66.52,230500.0,46.8687,46.8757,46.8475,46.8616,230500.0
2013-10-24 11:20:00,66.52,66.54,66.52,66.54,74100.0,46.8616,46.8757,46.8616,46.8757,74100.0
2013-10-24 11:25:00,66.53,66.59,66.53,66.58,227000.0,46.8687,46.9109,46.8687,46.9039,227000.0
2013-10-24 11:30:00,66.58,66.59,66.56,66.58,209000.0,46.9039,46.9109,46.8898,46.9039,209000.0
2013-10-24 11:35:00,66.59,66.6,66.56,66.57,150200.0,46.9109,46.918,46.8898,46.8968,150200.0
2013-10-24 11:40:00,66.58,66.58,66.53,66.53,87800.0,46.9039,46.9039,46.8687,46.8687,87800.0
2013-10-24 11:45:00,66.53,66.57,66.53,66.57,115600.0,46.8687,46.8968,46.8687,46.8968,115600.0
2013-10-24 11:50:00,66.57,66.61,66.56,66.61,121200.0,46.8968,46.925,46.8898,46.925,121200.0
2013-10-24 11:55:00,66.61,66.62,66.59,66.6,83400.0,46.925,46.9321,46.9109,46.918,83400.0
2013-10-24 12:00:00,66.6,66.62,66.58,66.58,66700.0,46.918,46.9321,46.9039,46.9039,66700.0
2013-10-24 12:05:00,66.58,66.62,66.58,66.61,50100.0,46.9039,46.9321,46.9039,46.925,50100.0
2013-10-24 12:10:00,66.61,66.63,66.59,66.62,131900.0,46.925,46.9391,46.9109,46.9321,131900.0
2013-10-24 12:15:00,66.61,66.62,66.58,66.59,36700.0,46.925,46.9321,46.9039,46.9109,36700.0
2013-10-24 12:20:00,66.59,66.62,66.58,66.62,49700.0,46.9109,46.9321,46.9039,46.9321,49700.0
2013-10-24 12:25:00,66.62,66.62,66.59,66.59,58900.0,46.9321,46.9321,46.9109,46.9109,58900.0
2013-10-24 12:30:00,66.59,66.6,66.55,66.55,48300.0,46.9109,46.918,46.8828,46.8828,48300.0
2013-10-24 12:35:00,66.56,66.56,66.53,66.53,79100.0,46.8898,46.8898,46.8687,46.8687,79100.0
2013-10-24 12:40:00,66.53,66.54,66.53,66.54,10300.0,46.8687,46.8757,46.8687,46.8757,10300.0
2013-10-24 12:45:00,66.53,66.55,66.53,66.53,97400.0,46.8687,46.8828,46.8687,46.8687,97400.0
2013-10-24 12:50:00,66.54,66.55,66.54,66.54,36000.0,46.8757,46.8828,46.8757,46.8757,36000.0
2013-10-24 12:55:00,66.55,66.59,66.55,66.58,46600.0,46.8828,46.9109,46.8828,46.9039,46600.0
2013-10-24 13:00:00,66.59,66.59,66.55,66.57,56600.0,46.9109,46.9109,46.8828,46.8968,56600.0
2013-10-24 13:05:00,66.57,66.57,66.56,66.57,41600.0,46.8968,46.8968,46.8898,46.8968,41600.0
2013-10-24 13:10:00,66.57,66.58,66.55,66.56,56500.0,46.8968,46.9039,46.8828,46.8898,56500.0
2013-10-24 13:15:00,66.56,66.56,66.54,66.55,46000.0,46.8898,46.8898,46.8757,46.8828,46000.0
2013-10-24 13:20:00,66.55,66.59,66.55,66.58,70600.0,46.8828,46.9109,46.8828,46.9039,70600.0
2013-10-24 13:25:00,66.59,66.59,66.57,66.58,60200.0,46.9109,46.9109,46.8968,46.9039,60200.0
2013-10-24 13:30:00,66.57,66.59,66.57,66.59,31100.0,46.8968,46.9109,46.8968,46.9109,31100.0
2013-10-24 13:35:00,66.59,66.59,66.57,66.58,63800.0,46.9109,46.9109,46.8968,46.9039,63800.0
2013-10-24 13:40:00,66.58,66.61,66.58,66.6,167900.0,46.9039,46.925,46.9039,46.918,167900.0
2013-10-24 13:45:00,66.61,66.61,66.59,66.59,59800.0,46.925,46.925,46.9109,46.9109,59800.0
2013-10-24 13:50:00,66.59,66.6,66.58,66.59,53400.0,46.9109,46.918,46.9039,46.9109,53400.0
2013-10-24 13:55:00,66.58,66.6,66.58,66.59,80400.0,46.9039,46.918,46.9039,46.9109,80400.0
2013-10-24 14:00:00,66.59,66.6,66.58,66.59,66300.0,46.9109,46.918,46.9039,46.9109,66300.0
2013-10-24 14:05:00,66.58,66.6,66.58,66.59,77900.0,46.9039,46.918,46.9039,46.9109,77900.0
2013-10-24 14:10:00,66.59,66.61,66.58,66.61,43400.0,46.9109,46.925,46.9039,46.925,43400.0
2013-10-24 14:15:00,66.61,66.64,66.61,66.64,62700.0,46.925,46.9462,46.925,46.9462,62700.0
2013-10-24 14:20:00,66.64,66.64,66.61,66.62,81200.0,46.9462,46.9462,46.925,46.9321,81200.0
2013-10-24 14:25:00,66.62,66.65,66.61,66.64,40400.0,46.9321,46.9532,46.925,46.9462,40400.0
2013-10-24 14:30:00,66.65,66.65,66.63,66.63,67800.0,46.9532,46.9532,46.9391,46.9391,67800.0
2013-10-24 14:35:00,66.64,66.65,66.63,66.64,90600.0,46.9462,46.9532,46.9391,46.9462,90600.0
2013-10-24 14:40:00,66.65,66.67,66.64,66.67,53600.0,46.9532,46.9673,46.9462,46.9673,53600.0
2013-10-24 14:45:00,66.67,66.67,66.65,66.67,121500.0,46.9673,46.9673,46.9532,46.9673,121500.0
2013-10-24 14:50:00,66.66,66.67,66.66,66.66,42900.0,46.9602,46.9673,46.9602,46.9602,42900.0
2013-10-24 14:55:00,66.66,66.68,66.66,66.68,44400.0,46.9602,46.9743,46.9602,46.9743,44400.0
2013-10-24 15:00:00,66.68,66.69,66.66,66.66,168300.0,46.9743,46.9814,46.9602,46.9602,168300.0
2013-10-24 15:05:00,66.66,66.67,66.65,66.66,166700.0,46.9602,46.9673,46.9532,46.9602,166700.0
2013-10-24 15:10:00,66.66,66.66,66.64,66.65,118200.0,46.9602,46.9602,46.9462,46.9532,118200.0
2013-10-24 15:15:00,66.65,66.65,66.64,66.65,58200.0,46.9532,46.9532,46.9462,46.9532,58200.0
2013-10-24 15:20:00,66.65,66.66,66.64,66.66,157300.0,46.9532,46.9602,46.9462,46.9602,157300.0
2013-10-24 15:25:00,66.66,66.66,66.65,66.66,93600.0,46.9602,46.9602,46.9532,46.9602,93600.0
2013-10-24 15:30:00,66.66,66.66,66.63,66.63,192500.0,46.9602,46.9602,46.9391,46.9391,192500.0
2013-10-24 15:35:00,66.63,66.65,66.63,66.63,125400.0,46.9391,46.9532,46.9391,46.9391,125400.0
2013-10-24 15:40:00,66.63,66.64,66.61,66.62,79200.0,46.9391,46.9462,46.925,46.9321,79200.0
2013-10-24 15:45:00,66.61,66.64,66.6,66.63,275600.0,46.925,46.9462,46.918,46.9391,275600.0
2013-10-24 15:50:00,66.63,66.66,66.62,66.65,395600.0,46.9391,46.9602,46.9321,46.9532,395600.0
2013-10-24 15:55:00,66.65,66.66,66.63,66.64,1465400.0,46.9532,46.9602,46.9391,46.9462,1465400.0
2013-10-25 09:30:00,66.43,66.46,66.4,66.44,500300.0,46.7982,46.8194,46.7771,46.8053,500300.0
2013-10-25 09:35:00,66.44,66.45,66.41,66.44,1678200.0,46.8053,46.8123,46.7841,46.8053,1678200.0
2013-10-25 09:40:00,66.43,66.44,66.4,66.4,412700.0,46.7982,46.8053,46.7771,46.7771,412700.0
2013-10-25 09:45:00,66.41,66.43,66.37,66.39,2045500.0,46.7841,46.7982,46.756,46.77,2045500.0
2013-10-25 09:50:00,66.39,66.41,66.39,66.4,83900.0,46.77,46.7841,46.77,46.7771,83900.0
2013-10-25 09:55:00,66.4,66.42,66.37,66.4,460600.0,46.7771,46.7912,46.756,46.7771,460600.0
2013-10-25 10:00:00,66.4,66.45,66.4,66.44,241800.0,46.7771,46.8123,46.7771,46.8053,241800.0
2013-10-25 10:05:00,66.44,66.44,66.39,66.4,93000.0,46.8053,46.8053,46.77,46.7771,93000.0
2013-10-25 10:10:00,66.41,66.42,66.36,66.37,234000.0,46.7841,46.7912,46.7489,46.756,234000.0
2013-10-25 10:15:00,66.37,66.38,66.35,66.37,115800.0,46.756,46.763,46.7419,46.756,115800.0
2013-10-25 10:20:00,66.37,66.38,66.34,66.34,93400.0,46.756,46.763,46.7348,46.7348,93400.0
2013-10-25 10:25:00,66.34,66.34,66.3,66.3,78200.0,46.7348,46.7348,46.7066,46.7066,78200.0
2013-10-25 10:30:00,66.3,66.34,66.29,66.32,411700.0,46.7066,46.7348,46.6996,46.7207,411700.0
2013-10-25 10:35:00,66.32,66.37,66.32,66.34,107700.0,46.7207,46.756,46.7207,46.7348,107700.0
2013-10-25 10:40:00,66.33,66.35,66.31,66.33,69000.0,46.7278,46.7419,46.7137,46.7278,69000.0
2013-10-25 10:45:00,66.32,66.34,66.3,66.32,215300.0,46.7207,46.7348,46.7066,46.7207,215300.0
2013-10-25 10:50:00,66.32,66.34,66.31,66.32,185400.0,46.7207,46.7348,46.7137,46.7207,185400.0
2013-10-25 10:55:00,66.32,66.32,66.31,66.31,43300.0,46.7207,46.7207,46.7137,46.7137,43300.0
2013-10-25 11:00:00,66.31,66.34,66.31,66.34,177400.0,46.7137,46.7348,46.7137,46.7348,177400.0
2013-10-25 11:05:00,66.34,66.37,66.31,66.32,122300.0,46.7348,46.756,46.7137,46.7207,122300.0
2013-10-25 11:10:00,66.31,66.33,66.3,66.32,109300.0,46.7137,46.7278,46.7066,46.7207,109300.0
2013-10-25 11:15:00,66.33,66.34,66.32,66.34,89000.0,46.7278,46.7348,46.7207,46.7348,89000.0
2013-10-25 11:20:00,66.33,66.35,66.33,66.35,61500.0,46.7278,46.7419,46.7278,46.7419,61500.0
2013-10-25 11:25:00,66.34,66.35,66.32,66.34,47500.0,46.7348,46.7419,46.7207,46.7348,47500.0
2013-10-25 11:30:00,66.33,66.41,66.33,66.38,192500.0,46.7278,46.7841,46.7278,46.763,192500.0
2013-10-25 11:35:00,66.38,66.38,66.35,66.37,57800.0,46.763,46.763,46.7419,46.756,57800.0
2013-10-25 11:40:00,66.38,66.39,66.38,66.38,46500.0,46.763,46.77,46.763,46.763,46500.0
2013-10-25 11:45:00,66.39,66.39,66.36,66.36,65200.0,46.77,46.77,46.7489,46.7489,65200.0
2013-10-25 11:50:00,66.36,66.36,66.32,66.33,113900.0,46.7489,46.7489,46.7207,46.7278,113900.0
2013-10-25 11:55:00,66.32,66.33,66.3,66.32,387500.0,46.7207,46.7278,46.7066,46.7207,387500.0
2013-10-25 12:00:00,66.31,66.34,66.31,66.31,70500.0,46.7137,46.7348,46.7137,46.7137,70500.0
2013-10-25 12:05:00,66.3,66.34,66.3,66.33,38300.0,46.7066,46.7348,46.7066,46.7278,38300.0
2013-10-25 12:10:00,66.32,66.33,66.28,66.3,91300.0,46.7207,46.7278,46.6925,46.7066,91300.0
2013-10-25 12:15:00,66.3,66.31,66.3,66.3,45400.0,46.7066,46.7137,46.7066,46.7066,45400.0
2013-10-25 12:20:00,66.31,66.33,66.31,66.33,179000.0,46.7137,46.7278,46.7137,46.7278,179000.0
2013-10-25 12:25:00,66.33,66.35,66.32,66.35,45800.0,46.7278,46.7419,46.7207,46.7419,45800.0
2013-10-25 12:30:00,66.34,66.35,66.33,66.34,59600.0,46.7348,46.7419,46.7278,46.7348,59600.0
2013-10-25 12:35:00,66.34,66.37,66.33,66.36,58600.0,46.7348,46.756,46.7278,46.7489,58600.0
2013-10-25 12:40:00,66.36,66.37,66.35,66.36,35200.0,46.7489,46.756,46.7419,46.7489,35200.0
2013-10-25 12:45:00,66.35,66.37,66.35,66.36,27300.0,46.7419,46.756,46.7419,46.7489,27300.0
2013-10-25 12:50:00,66.37,66.38,66.35,66.36,63700.0,46.756,46.763,46.7419,46.7489,63700.0
2013-10-25 12:55:00,66.36,66.37,66.36,66.37,37700.0,46.7489,46.756,46.7489,46.756,37700.0
2013-10-25 13:00:00,66.37,66.38,66.35,66.38,35800.0,46.756,46.763,46.7419,46.763,35800.0
2013-10-25 13:05:00,66.37,66.39,66.37,66.39,31500.0,46.756,46.77,46.756,46.77,31500.0
2013-10-25 13:10:00,66.39,66.39,66.36,66.38,113000.0,46.77,46.77,46.7489,46.763,113000.0
2013-10-25 13:15:00,66.38,66.4,66.37,66.39,89800.0,46.763,46.7771,46.756,46.77,89800.0
2013-10-25 13:20:00,66.39,66.39,66.34,66.35,105400.0,46.77,46.77,46.7348,46.7419,105400.0
2013-10-25 13:25:00,66.35,66.37,66.35,66.36,77900.0,46.7419,46.756,46.7419,46.7489,77900.0
2013-10-25 13:30:00,66.36,66.37,66.34,66.36,43300.0,46.7489,46.756,46.7348,46.7489,43300.0
2013-10-25 13:35:00,66.36,66.36,66.34,66.36,21400.0,46.7489,46.7489,46.7348,46.7489,21400.0
2013-10-25 13:40:00,66.36,66.37,66.35,66.36,28400.0,46.7489,46.756,46.7419,46.7489,28400.0
2013-10-25 13:45:00,66.36,66.36,66.34,66.34,27100.0,46.7489,46.7489,46.7348,46.7348,27100.0
2013-10-25 13:50:00,66.34,66.35,66.34,66.34,21500.0,46.7348,46.7419,46.7348,46.7348,21500.0
2013-10-25 13:55:00,66.35,66.37,66.34,66.35,67800.0,46.7419,46.756,46.7348,46.7419,67800.0
2013-10-25 14:00:00,66.35,66.37,66.34,66.37,49800.0,46.7419,46.756,46.7348,46.756,49800.0
2013-10-25 14:05:00,66.37,66.39,66.37,66.39,115700.0,46.756,46.77,46.756,46.77,115700.0
2013-10-25 14:10:00,66.39,66.4,66.38,66.4,22400.0,46.77,46.7771,46.763,46.7771,22400.0
2013-10-25 14:15:00,66.4,66.4,66.38,66.39,29600.0,46.7771,46.7771,46.763,46.77,29600.0
2013-10-25 14:20:00,66.39,66.39,66.38,66.39,57700.0,46.77,46.77,46.763,46.77,57700.0
2013-10-25 14:25:00,66.39,66.41,66.38,66.4,78300.0,46.77,46.7841,46.763,46.7771,78300.0
2013-10-25 14:30:00,66.4,66.4,66.38,66.39,32000.0,46.7771,46.7771,46.763,46.77,32000.0
2013-10-25 14:35:00,66.38,66.41,66.38,66.41,49700.0,46.763,46.7841,46.763,46.7841,49700.0
2013-10-25 14:40:00,66.41,66.41,66.4,66.4,20400.0,46.7841,46.7841,46.7771,46.7771,20400.0
2013-10-25 14:45:00,66.4,66.41,66.4,66.41,42800.0,46.7771,46.7841,46.7771,46.7841,42800.0
2013-10-25 14:50:00,66.41,66.41,66.4,66.41,50000.0,46.7841,46.7841,46.7771,46.7841,50000.0
2013-10-25 14:55:00,66.41,66.42,66.4,66.42,38700.0,46.7841,46.7912,46.7771,46.7912,38700.0
2013-10-25 15:00:00,66.42,66.43,66.4,66.41,88600.0,46.7912,46.7982,46.7771,46.7841,88600.0
2013-10-25 15:05:00,66.41,66.42,66.39,66.4,74500.0,46.7841,46.7912,46.77,46.7771,74500.0
2013-10-25 15:10:00,66.4,66.42,66.4,66.4,44000.0,46.7771,46.7912,46.7771,46.7771,44000.0
2013-10-25 15:15:00,66.41,66.41,66.4,66.41,41700.0,46.7841,46.7841,46.7771,46.7841,41700.0
2013-10-25 15:20:00,66.41,66.41,66.39,66.41,91200.0,46.7841,46.7841,46.77,46.7841,91200.0
2013-10-25 15:25:00,66.41,66.43,66.4,66.43,30700.0,46.7841,46.7982,46.7771,46.7982,30700.0
2013-10-25 15:30:00,66.43,66.44,66.42,66.44,104600.0,46.7982,46.8053,46.7912,46.8053,104600.0
2013-10-25 15:35:00,66.44,66.44,66.42,66.42,178300.0,46.8053,46.8053,46.7912,46.7912,178300.0
2013-10-25 15:40:00,66.42,66.43,66.42,66.42,132900.0,46.7912,46.7982,46.7912,46.7912,132900.0
2013-10-25 15:45:00,66.42,66.45,66.42,66.44,382500.0,46.7912,46.8123,46.7912,46.8053,382500.0
2013-10-25 15:50:00,66.44,66.45,66.41,66.42,502300.0,46.8053,46.8123,46.7841,46.7912,502300.0
2013-10-25 15:55:00,66.42,66.47,66.41,66.45,1485100.0,46.7912,46.8264,46.7841,46.8123,1485100.0
2013-10-28 09:30:00,66.27,66.28,66.2,66.22,398000.0,46.6855,46.6925,46.6362,46.6503,398000.0
2013-10-28 09:35:00,66.21,66.28,66.21,66.25,113600.0,46.6432,46.6925,46.6432,46.6714,113600.0
2013-10-28 09:40:00,66.25,66.27,66.22,66.27,142300.0,46.6714,46.6855,46.6503,46.6855,142300.0
2013-10-28 09:45:00,66.27,66.32,66.26,66.31,76300.0,46.6855,46.7207,46.6785,46.7137,76300.0
2013-10-28 09:50:00,66.31,66.32,66.27,66.28,101800.0,46.7137,46.7207,46.6855,46.6925,101800.0
2013-10-28 09:55:00,66.29,66.31,66.29,66.31,82600.0,46.6996,46.7137,46.6996,46.7137,82600.0
2013-10-28 10:00:00,66.3,66.32,66.28,66.32,167100.0,46.7066,46.7207,46.6925,46.7207,167100.0
2013-10-28 10:05:00,66.33,66.33,66.3,66.32,84700.0,46.7278,46.7278,46.7066,46.7207,84700.0
2013-10-28 10:10:00,66.33,66.36,66.33,66.34,221900.0,46.7278,46.7489,46.7278,46.7348,221900.0
2013-10-28 10:15:00,66.34,66.37,66.34,66.35,621100.0,46.7348,46.756,46.7348,46.7419,621100.0
2013-10-28 10:20:00,66.34,66.35,66.31,66.33,165800.0,46.7348,46.7419,46.7137,46.7278,165800.0
2013-10-28 10:25:00,66.33,66.34,66.28,66.28,93900.0,46.7278,46.7348,46.6925,46.6925,93900.0
2013-10-28 10:30:00,66.27,66.28,66.25,66.27,86200.0,46.6855,46.6925,46.6714,46.6855,86200.0
2013-10-28 10:35:00,66.28,66.3,66.27,66.29,93300.0,46.6925,46.7066,46.6855,46.6996,93300.0
2013-10-28 10:40:00,66.29,66.29,66.25,66.26,98900.0,46.6996,46.6996,46.6714,46.6785,98900.0
2013-10-28 10:45:00,66.27,66.28,66.26,66.28,84000.0,46.6855,46.6925,46.6785,46.6925,84000.0
2013-10-28 10:50:00,66.28,66.3,66.25,66.26,72700.0,46.6925,46.7066,46.6714,46.6785,72700.0
2013-10-28 10:55:00,66.26,66.26,66.2,66.22,82200.0,46.6785,46.6785,46.6362,46.6503,82200.0
2013-10-28 11:00:00,66.23,66.27,66.22,66.27,91900.0,46.6573,46.6855,46.6503,46.6855,91900.0
2013-10-28 11:05:00,66.27,66.27,66.25,66.25,55200.0,46.6855,46.6855,46.6714,46.6714,55200.0
2013-10-28 11:10:00,66.25,66.26,66.24,66.24,56900.0,46.6714,46.6785,46.6644,46.6644,56900.0
2013-10-28 11:15:00,66.23,66.25,66.22,66.23,32800.0,46.6573,46.6714,46.6503,46.6573,32800.0
2013-10-28 11:20:00,66.24,66.24,66.2,66.2,293300.0,46.6644,46.6644,46.6362,46.6362,293300.0
2013-10-28 11:25:00,66.2,66.26,66.19,66.26,108300.0,46.6362,46.6785,46.6291,46.6785,108300.0
2013-10-28 11:30:00,66.26,66.27,66.24,66.27,138700.0,46.6785,46.6855,46.6644,46.6855,138700.0
2013-10-28 11:35:00,66.28,66.3,66.26,66.3,36900.0,46.6925,46.7066,46.6785,46.7066,36900.0
2013-10-28 11:40:00,66.29,66.29,66.24,66.25,68200.0,46.6996,46.6996,46.6644,46.6714,68200.0
2013-10-28 11:45:00,66.25,66.27,66.25,66.27,103500.0,46.6714,46.6855,46.6714,46.6855,103500.0
2013-10-28 11:50:00,66.26,66.27,66.24,66.27,81200.0,46.6785,46.6855,46.6644,46.6855,81200.0
2013-10-28 11:55:00,66.27,66.28,66.25,66.28,48600.0,46.6855,46.6925,46.6714,46.6925,48600.0
2013-10-28 12:00:00,66.28,66.3,66.27,66.29,52100.0,46.6925,46.7066,46.6855,46.6996,52100.0
2013-10-28 12:05:00,66.3,66.32,66.29,66.31,70000.0,46.7066,46.7207,46.6996,46.7137,70000.0
2013-10-28 12:10:00,66.32,66.35,66.32,66.35,23800.0,46.7207,46.7419,46.7207,46.7419,23800.0
2013-10-28 12:15:00,66.35,66.36,66.33,66.34,109900.0,46.7419,46.7489,46.7278,46.7348,109900.0
2013-10-28 12:20:00,66.35,66.35,66.33,66.34,38600.0,46.7419,46.7419,46.7278,46.7348,38600.0
2013-10-28 12:25:00,66.34,66.34,66.3,66.31,143800.0,46.7348,46.7348,46.7066,46.7137,143800.0
2013-10-28 12:30:00,66.32,66.34,66.31,66.31,69800.0,46.7207,46.7348,46.7137,46.7137,69800.0
2013-10-28 12:35:00,66.31,66.33,66.31,66.32,43700.0,46.7137,46.7278,46.7137,46.7207,43700.0
2013-10-28 12:40:00,66.33,66.34,66.32,66.34,48400.0,46.7278,46.7348,46.7207,46.7348,48400.0
2013-10-28 12:45:00,66.34,66.37,66.34,66.37,32900.0,46.7348,46.756,46.7348,46.756,32900.0
2013-10-28 12:50:00,66.36,66.38,66.36,66.38,46300.0,46.7489,46.763,46.7489,46.763,46300.0
2013-10-28 12:55:00,66.38,66.38,66.37,66.37,59200.0,46.763,46.763,46.756,46.756,59200.0
2013-10-28 13:00:00,66.38,66.39,66.37,66.39,46400.0,46.763,46.77,46.756,46.77,46400.0
2013-10-28 13:05:00,66.38,66.39,66.37,66.37,34500.0,46.763,46.77,46.756,46.756,34500.0
2013-10-28 13:10:00,66.38,66.39,66.38,66.38,23500.0,46.763,46.77,46.763,46.763,23500.0
2013-10-28 13:15:00,66.38,66.38,66.36,66.38,27800.0,46.763,46.763,46.7489,46.763,27800.0
2013-10-28 13:20:00,66.37,66.38,66.37,66.37,35800.0,46.756,46.763,46.756,46.756,35800.0
2013-10-28 13:25:00,66.37,66.38,66.36,66.37,99300.0,46.756,46.763,46.7489,46.756,99300.0
2013-10-28 13:30:00,66.38,66.39,66.37,66.38,48200.0,46.763,46.77,46.756,46.763,48200.0
2013-10-28 13:35:00,66.37,66.39,66.37,66.38,45200.0,46.756,46.77,46.756,46.763,45200.0
2013-10-28 13:40:00,66.38,66.4,66.38,66.4,75900.0,46.763,46.7771,46.763,46.7771,75900.0
2013-10-28 13:45:00,66.4,66.41,66.39,66.4,65600.0,46.7771,46.7841,46.77,46.7771,65600.0
2013-10-28 13:50:00,66.4,66.4,66.38,66.39,152900.0,46.7771,46.7771,46.763,46.77,152900.0
2013-10-28 13:55:00,66.39,66.39,66.36,66.38,69300.0,46.77,46.77,46.7489,46.763,69300.0
2013-10-28 14:00:00,66.38,66.39,66.37,66.38,107400.0,46.763,46.77,46.756,46.763,107400.0
2013-10-28 14:05:00,66.39,66.39,66.37,66.39,41200.0,46.77,46.77,46.756,46.77,41200.0
2013-10-28 14:10:00,66.39,66.39,66.37,66.38,37100.0,46.77,46.77,46.756,46.763,37100.0
2013-10-28 14:15:00,66.38,66.4,66.38,66.4,97100.0,46.763,46.7771,46.763,46.7771,97100.0
2013-10-28 14:20:00,66.4,66.43,66.39,66.43,76600.0,46.7771,46.7982,46.77,46.7982,76600.0
2013-10-28 14:25:00,66.43,66.45,66.41,66.45,79900.0,46.7982,46.8123,46.7841,46.8123,79900.0
2013-10-28 14:30:00,66.45,66.47,66.44,66.45,70900.0,46.8123,46.8264,46.8053,46.8123,70900.0
2013-10-28 14:35:00,66.45,66.46,66.44,66.45,124800.0,46.8123,46.8194,46.8053,46.8123,124800.0
2013-10-28 14:40:00,66.45,66.48,66.44,66.46,81600.0,46.8123,46.8334,46.8053,46.8194,81600.0
2013-10-28 14:45:00,66.47,66.47,66.46,66.47,70800.0,46.8264,46.8264,46.8194,46.8264,70800.0
2013-10-28 14:50:00,66.47,66.47,66.45,66.46,82800.0,46.8264,46.8264,46.8123,46.8194,82800.0
2013-10-28 14:55:00,66.47,66.47,66.45,66.45,19900.0,46.8264,46.8264,46.8123,46.8123,19900.0
2013-10-28 15:00:00,66.46,66.46,66.41,66.42,63600.0,46.8194,46.8194,46.7841,46.7912,63600.0
2013-10-28 15:05:00,66.42,66.43,66.4,66.41,92700.0,46.7912,46.7982,46.7771,46.7841,92700.0
2013-10-28 15:10:00,66.41,66.42,66.41,66.42,59500.0,46.7841,46.7912,46.7841,46.7912,59500.0
2013-10-28 15:15:00,66.42,66.43,66.41,66.42,55500.0,46.7912,46.7982,46.7841,46.7912,55500.0
2013-10-28 15:20:00,66.42,66.43,66.41,66.41,86800.0,46.7912,46.7982,46.7841,46.7841,86800.0
2013-10-28 15:25:00,66.42,66.42,66.4,66.41,77300.0,46.7912,46.7912,46.7771,46.7841,77300.0
2013-10-28 15:30:00,66.4,66.41,66.39,66.4,312000.0,46.7771,46.7841,46.77,46.7771,312000.0
2013-10-28 15:35:00,66.4,66.4,66.37,66.37,120800.0,46.7771,46.7771,46.756,46.756,120800.0
2013-10-28 15:40:00,66.38,66.38,66.34,66.34,191700.0,46.763,46.763,46.7348,46.7348,191700.0
2013-10-28 15:45:00,66.34,66.34,66.27,66.3,252700.0,46.7348,46.7348,46.6855,46.7066,252700.0
2013-10-28 15:50:00,66.3,66.31,66.29,66.3,431800.0,46.7066,46.7137,46.6996,46.7066,431800.0
2013-10-28 15:55:00,66.3,66.36,66.29,66.35,1065000.0,46.7066,46.7489,46.6996,46.7419,1065000.0
2013-10-29 09:30:00,66.4,66.46,66.4,66.46,280200.0,46.7771,46.8194,46.7771,46.8194,280200.0
2013-10-29 09:35:00,66.46,66.49,66.42,66.43,141700.0,46.8194,46.8405,46.7912,46.7982,141700.0
2013-10-29 09:40:00,66.43,66.45,66.41,66.43,98700.0,46.7982,46.8123,46.7841,46.7982,98700.0
2013-10-29 09:45:00,66.44,66.44,66.41,66.43,82100.0,46.8053,46.8053,46.7841,46.7982,82100.0
2013-10-29 09:50:00,66.44,66.45,66.38,66.4,218700.0,46.8053,46.8123,46.763,46.7771,218700.0
2013-10-29 09:55:00,66.4,66.4,66.36,66.4,194000.0,46.7771,46.7771,46.7489,46.7771,194000.0
2013-10-29 10:00:00,66.4,66.41,66.33,66.36,257200.0,46.7771,46.7841,46.7278,46.7489,257200.0
2013-10-29 10:05:00,66.35,66.35,66.31,66.32,108200.0,46.7419,46.7419,46.7137,46.7207,108200.0
2013-10-29 10:10:00,66.31,66.35,66.31,66.34,111000.0,46.7137,46.7419,46.7137,46.7348,111000.0
2013-10-29 10:15:00,66.34,66.39,66.33,66.39,73100.0,46.7348,46.77,46.7278,46.77,73100.0
2013-10-29 10:20:00,66.38,66.46,66.38,66.42,181800.0,46.763,46.8194,46.763,46.7912,181800.0
2013-10-29 10:25:00,66.42,66.45,66.42,66.43,55600.0,46.7912,46.8123,46.7912,46.7982,55600.0
2013-10-29 10:30:00,66.43,66.48,66.43,66.47,177100.0,46.7982,46.8334,46.7982,46.8264,177100.0
2013-10-29 10:35:00,66.47,66.51,66.47,66.49,68400.0,46.8264,46.8546,46.8264,46.8405,68400.0
2013-10-29 10:40:00,66.49,66.5,66.45,66.46,53400.0,46.8405,46.8475,46.8123,46.8194,53400.0
2013-10-29 10:45:00,66.47,66.49,66.45,66.47,67200.0,46.8264,46.8405,46.8123,46.8264,67200.0
2013-10-29 10:50:00,66.47,66.48,66.42,66.42,65600.0,46.8264,46.8334,46.7912,46.7912,65600.0
2013-10-29 10:55:00,66.42,66.44,66.39,66.42,556000.0,46.7912,46.8053,46.77,46.7912,556000.0
2013-10-29 11:00:00,66.42,66.45,66.42,66.44,247800.0,46.7912,46.8123,46.7912,46.8053,247800.0
2013-10-29 11:05:00,66.45,66.47,66.44,66.46,118100.0,46.8123,46.8264,46.8053,46.8194,118100.0
2013-10-29 11:10:00,66.46,66.47,66.44,66.45,142400.0,46.8194,46.8264,46.8053,46.8123,142400.0
2013-10-29 11:15:00,66.45,66.46,66.44,66.45,269700.0,46.8123,46.8194,46.8053,46.8123,269700.0
2013-10-29 11:20:00,66.44,66.46,66.43,66.45,219600.0,46.8053,46.8194,46.7982,46.8123,219600.0
2013-10-29 11:25:00,66.46,66.46,66.41,66.42,116500.0,46.8194,46.8194,46.7841,46.7912,116500.0
2013-10-29 11:30:00,66.43,66.44,66.41,66.42,105200.0,46.7982,46.8053,46.7841,46.7912,105200.0
2013-10-29 11:35:00,66.42,66.44,66.41,66.42,77000.0,46.7912,46.8053,46.7841,46.7912,77000.0
2013-10-29 11:40:00,66.42,66.44,66.41,66.42,188600.0,46.7912,46.8053,46.7841,46.7912,188600.0
2013-10-29 11:45:00,66.41,66.42,66.39,66.39,91100.0,46.7841,46.7912,46.77,46.77,91100.0
2013-10-29 11:50:00,66.39,66.4,66.37,66.38,100200.0,46.77,46.7771,46.756,46.763,100200.0
2013-10-29 11:55:00,66.37,66.39,66.37,66.38,57800.0,46.756,46.77,46.756,46.763,57800.0
2013-10-29 12:00:00,66.39,66.39,66.36,66.38,67700.0,46.77,46.77,46.7489,46.763,67700.0
2013-10-29 12:05:00,66.38,66.4,66.37,66.4,14900.0,46.763,46.7771,46.756,46.7771,14900.0
2013-10-29 12:10:00,66.4,66.4,66.35,66.35,35500.0,46.7771,46.7771,46.7419,46.7419,35500.0
2013-10-29 12:15:00,66.35,66.35,66.32,66.34,116700.0,46.7419,46.7419,46.7207,46.7348,116700.0
2013-10-29 12:20:00,66.34,66.4,66.34,66.38,71900.0,46.7348,46.7771,46.7348,46.763,71900.0
2013-10-29 12:25:00,66.38,66.39,66.36,66.38,124800.0,46.763,46.77,46.7489,46.763,124800.0
2013-10-29 12:30:00,66.38,66.41,66.36,66.4,138700.0,46.763,46.7841,46.7489,46.7771,138700.0
2013-10-29 12:35:00,66.4,66.4,66.36,66.38,63000.0,46.7771,46.7771,46.7489,46.763,63000.0
2013-10-29 12:40:00,66.38,66.39,66.37,66.38,28500.0,46.763,46.77,46.756,46.763,28500.0
2013-10-29 12:45:00,66.38,66.4,66.37,66.4,29100.0,46.763,46.7771,46.756,46.7771,29100.0
2013-10-29 12:50:00,66.39,66.4,66.38,66.39,52700.0,46.77,46.7771,46.763,46.77,52700.0
2013-10-29 12:55:00,66.39,66.39,66.36,66.37,35500.0,46.77,46.77,46.7489,46.756,35500.0
2013-10-29 13:00:00,66.37,66.38,66.36,66.36,29600.0,46.756,46.763,46.7489,46.7489,29600.0
2013-10-29 13:05:00,66.36,66.39,66.35,66.37,40400.0,46.7489,46.77,46.7419,46.756,40400.0
2013-10-29 13:10:00,66.37,66.37,66.36,66.37,3500.0,46.756,46.756,46.7489,46.756,3500.0
2013-10-29 13:15:00,66.36,66.37,66.34,66.34,79700.0,46.7489,46.756,46.7348,46.7348,79700.0
2013-10-29 13:20:00,66.34,66.35,66.33,66.33,23500.0,46.7348,46.7419,46.7278,46.7278,23500.0
2013-10-29 13:25:00,66.33,66.35,66.32,66.34,58300.0,46.7278,46.7419,46.7207,46.7348,58300.0
2013-10-29 13:30:00,66.34,66.35,66.34,66.35,11600.0,46.7348,46.7419,46.7348,46.7419,11600.0
2013-10-29 13:35:00,66.34,66.37,66.34,66.37,36600.0,46.7348,46.756,46.7348,46.756,36600.0
2013-10-29 13:40:00,66.37,66.38,66.35,66.38,66400.0,46.756,46.763,46.7419,46.763,66400.0
2013-10-29 13:45:00,66.37,66.39,66.36,66.37,20700.0,46.756,46.77,46.7489,46.756,20700.0
2013-10-29 13:50:00,66.36,66.37,66.36,66.37,36100.0,46.7489,46.756,46.7489,46.756,36100.0
2013-10-29 13:55:00,66.36,66.38,66.34,66.35,47700.0,46.7489,46.763,46.7348,46.7419,47700.0
2013-10-29 14:00:00,66.36,66.4,66.35,66.39,41600.0,46.7489,46.7771,46.7419,46.77,41600.0
2013-10-29 14:05:00,66.39,66.4,66.38,66.4,26200.0,46.77,46.7771,46.763,46.7771,26200.0
2013-10-29 14:10:00,66.4,66.4,66.38,66.39,150900.0,46.7771,46.7771,46.763,46.77,150900.0
2013-10-29 14:15:00,66.39,66.4,66.37,66.4,62500.0,46.77,46.7771,46.756,46.7771,62500.0
2013-10-29 14:20:00,66.4,66.4,66.38,66.39,44000.0,46.7771,46.7771,46.763,46.77,44000.0
2013-10-29 14:25:00,66.39,66.41,66.39,66.41,38300.0,46.77,46.7841,46.77,46.7841,38300.0
2013-10-29 14:30:00,66.4,66.43,66.4,66.42,621600.0,46.7771,46.7982,46.7771,46.7912,621600.0
2013-10-29 14:35:00,66.42,66.43,66.41,66.42,53400.0,46.7912,46.7982,46.7841,46.7912,53400.0
2013-10-29 14:40:00,66.42,66.43,66.42,66.43,60000.0,46.7912,46.7982,46.7912,46.7982,60000.0
2013-10-29 14:45:00,66.43,66.45,66.42,66.44,88800.0,46.7982,46.8123,46.7912,46.8053,88800.0
2013-10-29 14:50:00,66.44,66.45,66.44,66.45,58600.0,46.8053,46.8123,46.8053,46.8123,58600.0
2013-10-29 14:55:00,66.45,66.45,66.43,66.43,96000.0,46.8123,46.8123,46.7982,46.7982,96000.0
2013-10-29 15:00:00,66.44,66.44,66.42,66.43,69700.0,46.8053,46.8053,46.7912,46.7982,69700.0
2013-10-29 15:05:00,66.43,66.44,66.42,66.44,74000.0,46.7982,46.8053,46.7912,46.8053,74000.0
2013-10-29 15:10:00,66.43,66.44,66.42,66.42,103700.0,46.7982,46.8053,46.7912,46.7912,103700.0
2013-10-29 15:15:00,66.43,66.44,66.41,66.42,132700.0,46.7982,46.8053,46.7841,46.7912,132700.0
2013-10-29 15:20:00,66.42,66.43,66.37,66.38,176900.0,46.7912,46.7982,46.756,46.763,176900.0
2013-10-29 15:25:00,66.37,66.41,66.36,66.41,296000.0,46.756,46.7841,46.7489,46.7841,296000.0
2013-10-29 15:30:00,66.4,66.41,66.38,66.39,100400.0,46.7771,46.7841,46.763,46.77,100400.0
2013-10-29 15:35:00,66.39,66.42,66.38,66.41,230600.0,46.77,46.7912,46.763,46.7841,230600.0
2013-10-29 15:40:00,66.42,66.44,66.41,66.43,223400.0,46.7912,46.8053,46.7841,46.7982,223400.0
2013-10-29 15:45:00,66.42,66.44,66.42,66.44,189800.0,46.7912,46.8053,46.7912,46.8053,189800.0
2013-10-29 15:50:00,66.44,66.45,66.43,66.45,418000.0,46.8053,46.8123,46.7982,46.8123,418000.0
2013-10-29 15:55:00,66.45,66.49,66.44,66.49,1974500.0,46.8123,46.8405,46.8053,46.8405,1974500.0
2013-10-30 09:30:00,66.55,66.58,66.54,66.56,215700.0,46.8828,46.9039,46.8757,46.8898,215700.0
2013-10-30 09:35:00,66.56,66.59,66.54,66.55,103200.0,46.8898,46.9109,46.8757,46.8828,103200.0
2013-10-30 09:40:00,66.54,66.56,66.51,66.55,143400.0,46.8757,46.8898,46.8546,46.8828,143400.0
2013-10-30 09:45:00,66.54,66.57,66.53,66.56,80200.0,46.8757,46.8968,46.8687,46.8898,80200.0
2013-10-30 09:50:00,66.56,66.58,66.56,66.57,112000.0,46.8898,46.9039,46.8898,46.8968,112000.0
2013-10-30 09:55:00,66.57,66.57,66.54,66.56,132000.0,46.8968,46.8968,46.8757,46.8898,132000.0
2013-10-30 10:00:00,66.55,66.56,66.52,66.54,203300.0,46.8828,46.8898,46.8616,46.8757,203300.0
2013-10-30 10:05:00,66.53,66.53,66.46,66.47,175300.0,46.8687,46.8687,46.8194,46.8264,175300.0
2013-10-30 10:10:00,66.46,66.48,66.43,66.47,102800.0,46.8194,46.8334,46.7982,46.8264,102800.0
2013-10-30 10:15:00,66.47,66.47,66.44,66.44,215000.0,46.8264,46.8264,46.8053,46.8053,215000.0
2013-10-30 10:20:00,66.44,66.45,66.42,66.44,675900.0,46.8053,46.8123,46.7912,46.8053,675900.0
2013-10-30 10:25:00,66.44,66.45,66.42,66.44,232800.0,46.8053,46.8123,46.7912,46.8053,232800.0
2013-10-30 10:30:00,66.45,66.45,66.43,66.45,197700.0,46.8123,46.8123,46.7982,46.8123,197700.0
2013-10-30 10:35:00,66.45,66.47,66.44,66.44,139300.0,46.8123,46.8264,46.8053,46.8053,139300.0
2013-10-30 10:40:00,66.44,66.47,66.43,66.47,278500.0,46.8053,46.8264,46.7982,46.8264,278500.0
2013-10-30 10:45:00,66.47,66.47,66.45,66.45,135000.0,46.8264,46.8264,46.8123,46.8123,135000.0
2013-10-30 10:50:00,66.45,66.48,66.45,66.47,226900.0,46.8123,46.8334,46.8123,46.8264,226900.0
2013-10-30 10:55:00,66.46,66.49,66.43,66.49,190700.0,46.8194,46.8405,46.7982,46.8405,190700.0
2013-10-30 11:00:00,66.49,66.5,66.44,66.44,354200.0,46.8405,46.8475,46.8053,46.8053,354200.0
2013-10-30 11:05:00,66.44,66.47,66.44,66.45,225100.0,46.8053,46.8264,46.8053,46.8123,225100.0
2013-10-30 11:10:00,66.46,66.46,66.44,66.45,193800.0,46.8194,46.8194,46.8053,46.8123,193800.0
2013-10-30 11:15:00,66.45,66.46,66.41,66.41,344700.0,46.8123,46.8194,46.7841,46.7841,344700.0
2013-10-30 11:20:00,66.41,66.41,66.37,66.38,164700.0,46.7841,46.7841,46.756,46.763,164700.0
2013-10-30 11:25:00,66.37,66.4,66.37,66.37,153800.0,46.756,46.7771,46.756,46.756,153800.0
2013-10-30 11:30:00,66.37,66.38,66.35,66.35,130400.0,46.756,46.763,46.7419,46.7419,130400.0
2013-10-30 11:35:00,66.35,66.35,66.3,66.32,151700.0,46.7419,46.7419,46.7066,46.7207,151700.0
2013-10-30 11:40:00,66.33,66.36,66.32,66.33,82600.0,46.7278,46.7489,46.7207,46.7278,82600.0
2013-10-30 11:45:00,66.33,66.34,66.31,66.32,135400.0,46.7278,46.7348,46.7137,46.7207,135400.0
2013-10-30 11:50:00,66.32,66.34,66.31,66.32,235800.0,46.7207,46.7348,46.7137,46.7207,235800.0
2013-10-30 11:55:00,66.32,66.37,66.32,66.36,248400.0,46.7207,46.756,46.7207,46.7489,248400.0
2013-10-30 12:00:00,66.36,66.4,66.34,66.39,185600.0,46.7489,46.7771,46.7348,46.77,185600.0
2013-10-30 12:05:00,66.4,66.42,66.39,66.41,281800.0,46.7771,46.7912,46.77,46.7841,281800.0
2013-10-30 12:10:00,66.41,66.43,66.4,66.42,196700.0,46.7841,46.7982,46.7771,46.7912,196700.0
2013-10-30 12:15:00,66.42,66.44,66.39,66.4,145100.0,46.7912,46.8053,46.77,46.7771,145100.0
2013-10-30 12:20:00,66.39,66.4,66.39,66.39,136600.0,46.77,46.7771,46.77,46.77,136600.0
2013-10-30 12:25:00,66.39,66.4,66.36,66.4,108500.0,46.77,46.7771,46.7489,46.7771,108500.0
2013-10-30 12:30:00,66.39,66.43,66.39,66.4,182500.0,46.77,46.7982,46.77,46.7771,182500.0
2013-10-30 12:35:00,66.4,66.41,66.4,66.4,109600.0,46.7771,46.7841,46.7771,46.7771,109600.0
2013-10-30 12:40:00,66.4,66.42,66.4,66.42,86200.0,46.7771,46.7912,46.7771,46.7912,86200.0
2013-10-30 12:45:00,66.41,66.43,66.41,66.41,194500.0,46.7841,46.7982,46.7841,46.7841,194500.0
2013-10-30 12:50:00,66.42,66.43,66.4,66.4,188800.0,46.7912,46.7982,46.7771,46.7771,188800.0
2013-10-30 12:55:00,66.41,66.41,66.4,66.41,91700.0,46.7841,46.7841,46.7771,46.7841,91700.0
2013-10-30 13:00:00,66.41,66.42,66.4,66.41,84700.0,46.7841,46.7912,46.7771,46.7841,84700.0
2013-10-30 13:05:00,66.4,66.41,66.39,66.4,82900.0,46.7771,46.7841,46.77,46.7771,82900.0
2013-10-30 13:10:00,66.41,66.41,66.4,66.4,44000.0,46.7841,46.7841,46.7771,46.7771,44000.0
2013-10-30 13:15:00,66.4,66.41,66.4,66.41,39600.0,46.7771,46.7841,46.7771,46.7841,39600.0
2013-10-30 13:20:00,66.42,66.43,66.39,66.39,81500.0,46.7912,46.7982,46.77,46.77,81500.0
2013-10-30 13:25:00,66.39,66.4,66.37,66.37,51600.0,46.77,46.7771,46.756,46.756,51600.0
2013-10-30 13:30:00,66.36,66.37,66.34,66.37,102100.0,46.7489,46.756,46.7348,46.756,102100.0
2013-10-30 13:35:00,66.37,66.4,66.36,66.39,89800.0,46.756,46.7771,46.7489,46.77,89800.0
2013-10-30 13:40:00,66.39,66.4,66.38,66.39,30900.0,46.77,46.7771,46.763,46.77,30900.0
2013-10-30 13:45:00,66.39,66.39,66.35,66.35,85900.0,46.77,46.77,46.7419,46.7419,85900.0
2013-10-30 13:50:00,66.36,66.38,66.35,66.38,135400.0,46.7489,46.763,46.7419,46.763,135400.0
2013-10-30 13:55:00,66.38,66.41,66.37,66.37,202700.0,46.763,46.7841,46.756,46.756,202700.0
2013-10-30 14:00:00,66.38,66.47,66.16,66.35,459000.0,46.763,46.8264,46.608,46.7419,459000.0
2013-10-30 14:05:00,66.35,66.42,66.24,66.25,246800.0,46.7419,46.7912,46.6644,46.6714,246800.0
2013-10-30 14:10:00,66.26,66.29,66.19,66.27,221300.0,46.6785,46.6996,46.6291,46.6855,221300.0
2013-10-30 14:15:00,66.26,66.27,66.01,66.05,418600.0,46.6785,46.6855,46.5023,46.5305,418600.0
2013-10-30 14:20:00,66.04,66.12,66.0,66.04,147700.0,46.5235,46.5798,46.4953,46.5235,147700.0
2013-10-30 14:25:00,66.03,66.04,65.92,66.03,172900.0,46.5164,46.5235,46.4389,46.5164,172900.0
2013-10-30 14:30:00,66.03,66.13,65.99,66.12,110500.0,46.5164,46.5869,46.4883,46.5798,110500.0
2013-10-30 14:35:00,66.12,66.12,66.03,66.04,84300.0,46.5798,46.5798,46.5164,46.5235,84300.0
2013-10-30 14:40:00,66.04,66.11,65.99,66.0,275800.0,46.5235,46.5728,46.4883,46.4953,275800.0
2013-10-30 14:45:00,66.0,66.06,66.0,66.06,150400.0,46.4953,46.5376,46.4953,46.5376,150400.0
2013-10-30 14:50:00,66.06,66.09,66.05,66.08,132300.0,46.5376,46.5587,46.5305,46.5517,132300.0
2013-10-30 14:55:00,66.08,66.19,66.08,66.17,96700.0,46.5517,46.6291,46.5517,46.6151,96700.0
2013-10-30 15:00:00,66.17,66.21,66.14,66.21,70300.0,46.6151,46.6432,46.5939,46.6432,70300.0
2013-10-30 15:05:00,66.21,66.27,66.2,66.2,147800.0,46.6432,46.6855,46.6362,46.6362,147800.0
2013-10-30 15:10:00,66.2,66.22,66.18,66.19,54100.0,46.6362,46.6503,46.6221,46.6291,54100.0
2013-10-30 15:15:00,66.18,66.18,66.16,66.18,39100.0,46.6221,46.6221,46.608,46.6221,39100.0
2013-10-30 15:20:00,66.19,66.22,66.16,66.18,119900.0,46.6291,46.6503,46.608,46.6221,119900.0
2013-10-30 15:25:00,66.17,66.23,66.15,66.22,131500.0,46.6151,46.6573,46.601,46.6503,131500.0
2013-10-30 15:30:00,66.22,66.28,66.22,66.27,147900.0,46.6503,46.6925,46.6503,46.6855,147900.0
2013-10-30 15:35:00,66.27,66.28,66.24,66.26,114900.0,46.6855,46.6925,46.6644,46.6785,114900.0
2013-10-30 15:40:00,66.26,66.28,66.22,66.26,177100.0,46.6785,46.6925,46.6503,46.6785,177100.0
2013-10-30 15:45:00,66.26,66.29,66.22,66.22,903500.0,46.6785,46.6996,46.6503,46.6503,903500.0
2013-10-30 15:50:00,66.23,66.25,66.22,66.23,267800.0,46.6573,46.6714,46.6503,46.6573,267800.0
2013-10-30 15:55:00,66.22,66.26,66.21,66.24,2366300.0,46.6503,46.6785,46.6432,46.6644,2366300.0
2013-10-31 09:30:00,66.07,66.11,66.05,66.05,197100.0,46.5446,46.5728,46.5305,46.5305,197100.0
2013-10-31 09:35:00,66.05,66.09,66.05,66.09,135800.0,46.5305,46.5587,46.5305,46.5587,135800.0
2013-10-31 09:40:00,66.1,66.12,66.06,66.08,246000.0,46.5657,46.5798,46.5376,46.5517,246000.0
2013-10-31 09:45:00,66.09,66.13,66.03,66.03,236600.0,46.5587,46.5869,46.5164,46.5164,236600.0
2013-10-31 09:50:00,66.03,66.04,65.91,65.91,170200.0,46.5164,46.5235,46.4319,46.4319,170200.0
2013-10-31 09:55:00,65.91,65.92,65.85,65.89,329600.0,46.4319,46.4389,46.3896,46.4178,329600.0
2013-10-31 10:00:00,65.89,65.91,65.87,65.91,185500.0,46.4178,46.4319,46.4037,46.4319,185500.0
2013-10-31 10:05:00,65.91,65.91,65.83,65.85,323200.0,46.4319,46.4319,46.3755,46.3896,323200.0
2013-10-31 10:10:00,65.85,65.9,65.79,65.86,812600.0,46.3896,46.4248,46.3474,46.3967,812600.0
2013-10-31 10:15:00,65.86,65.87,65.81,65.84,257000.0,46.3967,46.4037,46.3614,46.3826,257000.0
2013-10-31 10:20:00,65.84,65.85,65.8,65.83,520900.0,46.3826,46.3896,46.3544,46.3755,520900.0
2013-10-31 10:25:00,65.83,65.88,65.82,65.82,401600.0,46.3755,46.4108,46.3685,46.3685,401600.0
2013-10-31 10:30:00,65.82,65.89,65.81,65.83,247400.0,46.3685,46.4178,46.3614,46.3755,247400.0
2013-10-31 10:35:00,65.83,65.84,65.78,65.81,161100.0,46.3755,46.3826,46.3403,46.3614,161100.0
2013-10-31 10:40:00,65.81,65.86,65.81,65.86,90000.0,46.3614,46.3967,46.3614,46.3967,90000.0
2013-10-31 10:45:00,65.87,65.92,65.85,65.89,159700.0,46.4037,46.4389,46.3896,46.4178,159700.0
2013-10-31 10:50:00,65.89,65.94,65.88,65.89,229000.0,46.4178,46.453,46.4108,46.4178,229000.0
2013-10-31 10:55:00,65.9,65.91,65.87,65.89,165700.0,46.4248,46.4319,46.4037,46.4178,165700.0
2013-10-31 11:00:00,65.89,65.93,65.87,65.92,104500.0,46.4178,46.446,46.4037,46.4389,104500.0
2013-10-31 11:05:00,65.93,65.94,65.89,65.89,181300.0,46.446,46.453,46.4178,46.4178,181300.0
2013-10-31 11:10:00,65.89,65.92,65.88,65.9,87800.0,46.4178,46.4389,46.4108,46.4248,87800.0
2013-10-31 11:15:00,65.89,65.92,65.87,65.9,247100.0,46.4178,46.4389,46.4037,46.4248,247100.0
2013-10-31 11:20:00,65.9,65.95,65.89,65.94,80600.0,46.4248,46.4601,46.4178,46.453,80600.0
2013-10-31 11:25:00,65.94,65.94,65.89,65.9,403500.0,46.453,46.453,46.4178,46.4248,403500.0
2013-10-31 11:30:00,65.91,65.92,65.9,65.9,218700.0,46.4319,46.4389,46.4248,46.4248,218700.0
2013-10-31 11:35:00,65.9,65.94,65.9,65.94,88500.0,46.4248,46.453,46.4248,46.453,88500.0
2013-10-31 11:40:00,65.94,65.98,65.94,65.97,109200.0,46.453,46.4812,46.453,46.4742,109200.0
2013-10-31 11:45:00,65.97,65.98,65.96,65.98,86700.0,46.4742,46.4812,46.4671,46.4812,86700.0
2013-10-31 11:50:00,65.98,65.99,65.94,65.94,63200.0,46.4812,46.4883,46.453,46.453,63200.0
2013-10-31 11:55:00,65.94,65.95,65.9,65.92,474300.0,46.453,46.4601,46.4248,46.4389,474300.0
2013-10-31 12:00:00,65.93,65.94,65.87,65.92,205000.0,46.446,46.453,46.4037,46.4389,205000.0
2013-10-31 12:05:00,65.91,65.98,65.91,65.95,194600.0,46.4319,46.4812,46.4319,46.4601,194600.0
2013-10-31 12:10:00,65.95,65.96,65.94,65.95,106900.0,46.4601,46.4671,46.453,46.4601,106900.0
2013-10-31 12:15:00,65.96,66.0,65.96,65.98,143700.0,46.4671,46.4953,46.4671,46.4812,143700.0
2013-10-31 12:20:00,65.98,65.99,65.96,65.97,199200.0,46.4812,46.4883,46.4671,46.4742,199200.0
2013-10-31 12:25:00,65.98,66.02,65.97,65.97,346800.0,46.4812,46.5094,46.4742,46.4742,346800.0
2013-10-31 12:30:00,65.97,66.02,65.96,65.99,362900.0,46.4742,46.5094,46.4671,46.4883,362900.0
2013-10-31 12:35:00,65.99,66.04,65.99,66.03,209900.0,46.4883,46.5235,46.4883,46.5164,209900.0
2013-10-31 12:40:00,66.03,66.07,66.03,66.06,88400.0,46.5164,46.5446,46.5164,46.5376,88400.0
2013-10-31 12:45:00,66.06,66.07,66.02,66.03,48600.0,46.5376,46.5446,46.5094,46.5164,48600.0
2013-10-31 12:50:00,66.03,66.03,66.0,66.02,42100.0,46.5164,46.5164,46.4953,46.5094,42100.0
2013-10-31 12:55:00,66.01,66.04,66.01,66.04,19900.0,46.5023,46.5235,46.5023,46.5235,19900.0
2013-10-31 13:00:00,66.04,66.07,66.04,66.05,86400.0,46.5235,46.5446,46.5235,46.5305,86400.0
2013-10-31 13:05:00,66.05,66.06,66.04,66.04,57200.0,46.5305,46.5376,46.5235,46.5235,57200.0
2013-10-31 13:10:00,66.04,66.06,66.03,66.04,57200.0,46.5235,46.5376,46.5164,46.5235,57200.0
2013-10-31 13:15:00,66.04,66.07,66.04,66.06,84300.0,46.5235,46.5446,46.5235,46.5376,84300.0
2013-10-31 13:20:00,66.07,66.08,66.06,66.07,91600.0,46.5446,46.5517,46.5376,46.5446,91600.0
2013-10-31 13:25:00,66.06,66.08,66.05,66.07,101600.0,46.5376,46.5517,46.5305,46.5446,101600.0
2013-10-31 13:30:00,66.07,66.11,66.07,66.1,96700.0,46.5446,46.5728,46.5446,46.5657,96700.0
2013-10-31 13:35:00,66.1,66.1,66.07,66.08,57300.0,46.5657,46.5657,46.5446,46.5517,57300.0
2013-10-31 13:40:00,66.09,66.11,66.08,66.11,42500.0,46.5587,46.5728,46.5517,46.5728,42500.0
2013-10-31 13:45:00,66.11,66.13,66.09,66.13,78200.0,46.5728,46.5869,46.5587,46.5869,78200.0
2013-10-31 13:50:00,66.13,66.13,66.09,66.1,100000.0,46.5869,46.5869,46.5587,46.5657,100000.0
2013-10-31 13:55:00,66.1,66.13,66.1,66.11,89900.0,46.5657,46.5869,46.5657,46.5728,89900.0
2013-10-31 14:00:00,66.11,66.12,66.1,66.1,80200.0,46.5728,46.5798,46.5657,46.5657,80200.0
2013-10-31 14:05:00,66.11,66.12,66.09,66.11,122800.0,46.5728,46.5798,46.5587,46.5728,122800.0
2013-10-31 14:10:00,66.11,66.15,66.1,66.15,69600.0,46.5728,46.601,46.5657,46.601,69600.0
2013-10-31 14:15:00,66.14,66.22,66.14,66.22,259100.0,46.5939,46.6503,46.5939,46.6503,259100.0
2013-10-31 14:20:00,66.22,66.23,66.2,66.22,86600.0,46.6503,46.6573,46.6362,46.6503,86600.0
2013-10-31 14:25:00,66.22,66.24,66.21,66.23,44900.0,46.6503,46.6644,46.6432,46.6573,44900.0
2013-10-31 14:30:00,66.23,66.25,66.22,66.22,105600.0,46.6573,46.6714,46.6503,46.6503,105600.0
2013-10-31 14:35:00,66.23,66.23,66.2,66.21,98500.0,46.6573,46.6573,46.6362,46.6432,98500.0
2013-10-31 14:40:00,66.21,66.21,66.19,66.2,104200.0,46.6432,46.6432,46.6291,46.6362,104200.0
2013-10-31 14:45:00,66.2,66.2,66.18,66.18,95500.0,46.6362,46.6362,46.6221,46.6221,95500.0
2013-10-31 14:50:00,66.19,66.19,66.14,66.15,96100.0,46.6291,46.6291,46.5939,46.601,96100.0
2013-10-31 14:55:00,66.14,66.15,66.09,66.09,163300.0,46.5939,46.601,46.5587,46.5587,163300.0
2013-10-31 15:00:00,66.09,66.09,66.03,66.06,175000.0,46.5587,46.5587,46.5164,46.5376,175000.0
2013-10-31 15:05:00,66.06,66.07,66.02,66.06,220300.0,46.5376,46.5446,46.5094,46.5376,220300.0
2013-10-31 15:10:00,66.06,66.09,66.05,66.09,120300.0,46.5376,46.5587,46.5305,46.5587,120300.0
2013-10-31 15:15:00,66.09,66.1,66.08,66.09,125000.0,46.5587,46.5657,46.5517,46.5587,125000.0
2013-10-31 15:20:00,66.1,66.14,66.09,66.11,757600.0,46.5657,46.5939,46.5587,46.5728,757600.0
2013-10-31 15:25:00,66.11,66.12,66.03,66.03,152600.0,46.5728,46.5798,46.5164,46.5164,152600.0
2013-10-31 15:30:00,66.03,66.05,66.02,66.04,175600.0,46.5164,46.5305,46.5094,46.5235,175600.0
2013-10-31 15:35:00,66.04,66.08,66.04,66.06,307600.0,46.5235,46.5517,46.5235,46.5376,307600.0
2013-10-31 15:40:00,66.07,66.07,66.02,66.03,431700.0,46.5446,46.5446,46.5094,46.5164,431700.0
2013-10-31 15:45:00,66.03,66.03,65.99,66.03,618900.0,46.5164,46.5164,46.4883,46.5164,618900.0
2013-10-31 15:50:00,66.02,66.03,65.98,66.01,1030800.0,46.5094,46.5164,46.4812,46.5023,1030800.0
2013-10-31 15:55:00,66.0,66.01,65.88,65.89,2348600.0,46.4953,46.5023,46.4108,46.4178,2348600.0
2013-11-01 09:30:00,65.53,65.58,65.52,65.53,441700.0,46.1642,46.1994,46.1571,46.1642,441700.0
2013-11-01 09:35:00,65.53,65.54,65.5,65.54,400400.0,46.1642,46.1712,46.1431,46.1712,400400.0
2013-11-01 09:40:00,65.53,65.58,65.52,65.56,341700.0,46.1642,46.1994,46.1571,46.1853,341700.0
2013-11-01 09:45:00,65.56,65.57,65.54,65.56,329500.0,46.1853,46.1924,46.1712,46.1853,329500.0
2013-11-01 09:50:00,65.56,65.58,65.55,65.56,200000.0,46.1853,46.1994,46.1783,46.1853,200000.0
2013-11-01 09:55:00,65.57,65.58,65.55,65.56,173600.0,46.1924,46.1994,46.1783,46.1853,173600.0
2013-11-01 10:00:00,65.56,65.56,65.47,65.51,304500.0,46.1853,46.1853,46.1219,46.1501,304500.0
2013-11-01 10:05:00,65.51,65.59,65.51,65.56,288700.0,46.1501,46.2065,46.1501,46.1853,288700.0
2013-11-01 10:10:00,65.56,65.56,65.49,65.5,131300.0,46.1853,46.1853,46.136,46.1431,131300.0
2013-11-01 10:15:00,65.5,65.52,65.39,65.42,311800.0,46.1431,46.1571,46.0656,46.0867,311800.0
2013-11-01 10:20:00,65.42,65.45,65.41,65.45,73000.0,46.0867,46.1078,46.0797,46.1078,73000.0
2013-11-01 10:25:00,65.44,65.47,65.42,65.42,116000.0,46.1008,46.1219,46.0867,46.0867,116000.0
2013-11-01 10:30:00,65.42,65.44,65.4,65.42,113000.0,46.0867,46.1008,46.0726,46.0867,113000.0
2013-11-01 10:35:00,65.42,65.47,65.41,65.45,74500.0,46.0867,46.1219,46.0797,46.1078,74500.0
2013-11-01 10:40:00,65.45,65.47,65.43,65.47,37900.0,46.1078,46.1219,46.0937,46.1219,37900.0
2013-11-01 10:45:00,65.48,65.49,65.46,65.49,93100.0,46.129,46.136,46.1149,46.136,93100.0
2013-11-01 10:50:00,65.48,65.53,65.48,65.53,75400.0,46.129,46.1642,46.129,46.1642,75400.0
2013-11-01 10:55:00,65.53,65.53,65.51,65.51,34800.0,46.1642,46.1642,46.1501,46.1501,34800.0
2013-11-01 11:00:00,65.51,65.52,65.43,65.43,91700.0,46.1501,46.1571,46.0937,46.0937,91700.0
2013-11-01 11:05:00,65.43,65.44,65.39,65.39,47400.0,46.0937,46.1008,46.0656,46.0656,47400.0
2013-11-01 11:10:00,65.39,65.4,65.31,65.32,207900.0,46.0656,46.0726,46.0092,46.0163,207900.0
2013-11-01 11:15:00,65.33,65.33,65.28,65.31,371500.0,46.0233,46.0233,45.9881,46.0092,371500.0
2013-11-01 11:20:00,65.32,65.36,65.31,65.34,384200.0,46.0163,46.0444,46.0092,46.0303,384200.0
2013-11-01 11:25:00,65.34,65.34,65.28,65.3,137000.0,46.0303,46.0303,45.9881,46.0022,137000.0
2013-11-01 11:30:00,65.3,65.34,65.29,65.33,42900.0,46.0022,46.0303,45.9951,46.0233,42900.0
2013-11-01 11:35:00,65.34,65.35,65.27,65.29,145800.0,46.0303,46.0374,45.981,45.9951,145800.0
2013-11-01 11:40:00,65.3,65.34,65.28,65.33,507900.0,46.0022,46.0303,45.9881,46.0233,507900.0
2013-11-01 11:45:00,65.32,65.34,65.31,65.33,248100.0,46.0163,46.0303,46.0092,46.0233,248100.0
2013-11-01 11:50:00,65.33,65.34,65.28,65.28,100800.0,46.0233,46.0303,45.9881,45.9881,100800.0
2013-11-01 11:55:00,65.29,65.29,65.24,65.26,178300.0,45.9951,45.9951,45.9599,45.974,178300.0
2013-11-01 12:00:00,65.25,65.28,65.25,65.27,79900.0,45.9669,45.9881,45.9669,45.981,79900.0
2013-11-01 12:05:00,65.27,65.3,65.24,65.29,171300.0,45.981,46.0022,45.9599,45.9951,171300.0
2013-11-01 12:10:00,65.29,65.29,65.23,65.23,415700.0,45.9951,45.9951,45.9529,45.9529,415700.0
2013-11-01 12:15:00,65.22,65.25,65.19,65.21,251000.0,45.9458,45.9669,45.9247,45.9388,251000.0
2013-11-01 12:20:00,65.21,65.26,65.2,65.26,284200.0,45.9388,45.974,45.9317,45.974,284200.0
2013-11-01 12:25:00,65.26,65.28,65.23,65.23,143000.0,45.974,45.9881,45.9529,45.9529,143000.0
2013-11-01 12:30:00,65.23,65.28,65.2,65.27,463700.0,45.9529,45.9881,45.9317,45.981,463700.0
2013-11-01 12:35:00,65.27,65.31,65.26,65.3,254900.0,45.981,46.0092,45.974,46.0022,254900.0
2013-11-01 12:40:00,65.3,65.34,65.28,65.32,99900.0,46.0022,46.0303,45.9881,46.0163,99900.0
2013-11-01 12:45:00,65.32,65.34,65.32,65.33,52600.0,46.0163,46.0303,46.0163,46.0233,52600.0
2013-11-01 12:50:00,65.33,65.36,65.33,65.34,207700.0,46.0233,46.0444,46.0233,46.0303,207700.0
2013-11-01 12:55:00,65.35,65.37,65.33,65.33,107900.0,46.0374,46.0515,46.0233,46.0233,107900.0
2013-11-01 13:00:00,65.33,65.34,65.3,65.3,88200.0,46.0233,46.0303,46.0022,46.0022,88200.0
2013-11-01 13:05:00,65.3,65.31,65.28,65.3,71700.0,46.0022,46.0092,45.9881,46.0022,71700.0
2013-11-01 13:10:00,65.29,65.3,65.28,65.29,118100.0,45.9951,46.0022,45.9881,45.9951,118100.0
2013-11-01 13:15:00,65.29,65.3,65.28,65.28,70300.0,45.9951,46.0022,45.9881,45.9881,70300.0
2013-11-01 13:20:00,65.28,65.28,65.27,65.28,80100.0,45.9881,45.9881,45.981,45.9881,80100.0
2013-11-01 13:25:00,65.28,65.3,65.27,65.3,81200.0,45.9881,46.0022,45.981,46.0022,81200.0
2013-11-01 13:30:00,65.3,65.31,65.29,65.3,168100.0,46.0022,46.0092,45.9951,46.0022,168100.0
2013-11-01 13:35:00,65.31,65.4,65.31,65.39,129700.0,46.0092,46.0726,46.0092,46.0656,129700.0
2013-11-01 13:40:00,65.38,65.41,65.38,65.4,194800.0,46.0585,46.0797,46.0585,46.0726,194800.0
2013-11-01 13:45:00,65.4,65.42,65.39,65.41,94900.0,46.0726,46.0867,46.0656,46.0797,94900.0
2013-11-01 13:50:00,65.42,65.42,65.4,65.42,135300.0,46.0867,46.0867,46.0726,46.0867,135300.0
2013-11-01 13:55:00,65.42,65.44,65.4,65.42,110300.0,46.0867,46.1008,46.0726,46.0867,110300.0
2013-11-01 14:00:00,65.43,65.45,65.43,65.45,102900.0,46.0937,46.1078,46.0937,46.1078,102900.0
2013-11-01 14:05:00,65.44,65.45,65.42,65.44,139700.0,46.1008,46.1078,46.0867,46.1008,139700.0
2013-11-01 14:10:00,65.45,65.45,65.42,65.44,89000.0,46.1078,46.1078,46.0867,46.1008,89000.0
2013-11-01 14:15:00,65.44,65.45,65.42,65.44,144200.0,46.1008,46.1078,46.0867,46.1008,144200.0
2013-11-01 14:20:00,65.44,65.45,65.44,65.45,123800.0,46.1008,46.1078,46.1008,46.1078,123800.0
2013-11-01 14:25:00,65.44,65.46,65.42,65.42,57700.0,46.1008,46.1149,46.0867,46.0867,57700.0
2013-11-01 14:30:00,65.42,65.42,65.38,65.39,126800.0,46.0867,46.0867,46.0585,46.0656,126800.0
2013-11-01 14:35:00,65.4,65.4,65.38,65.38,64600.0,46.0726,46.0726,46.0585,46.0585,64600.0
2013-11-01 14:40:00,65.38,65.42,65.37,65.42,69300.0,46.0585,46.0867,46.0515,46.0867,69300.0
2013-11-01 14:45:00,65.42,65.43,65.41,65.42,89900.0,46.0867,46.0937,46.0797,46.0867,89900.0
2013-11-01 14:50:00,65.41,65.44,65.41,65.43,99100.0,46.0797,46.1008,46.0797,46.0937,99100.0
2013-11-01 14:55:00,65.43,65.45,65.41,65.41,70600.0,46.0937,46.1078,46.0797,46.0797,70600.0
2013-11-01 15:00:00,65.41,65.44,65.41,65.44,186400.0,46.0797,46.1008,46.0797,46.1008,186400.0
2013-11-01 15:05:00,65.43,65.44,65.41,65.41,78400.0,46.0937,46.1008,46.0797,46.0797,78400.0
2013-11-01 15:10:00,65.42,65.45,65.42,65.44,162600.0,46.0867,46.1078,46.0867,46.1008,162600.0
2013-11-01 15:15:00,65.44,65.45,65.44,65.44,50500.0,46.1008,46.1078,46.1008,46.1008,50500.0
2013-11-01 15:20:00,65.43,65.44,65.42,65.42,134100.0,46.0937,46.1008,46.0867,46.0867,134100.0
2013-11-01 15:25:00,65.42,65.46,65.42,65.45,174800.0,46.0867,46.1149,46.0867,46.1078,174800.0
2013-11-01 15:30:00,65.44,65.47,65.44,65.47,197900.0,46.1008,46.1219,46.1008,46.1219,197900.0
2013-11-01 15:35:00,65.46,65.48,65.46,65.46,155700.0,46.1149,46.129,46.1149,46.1149,155700.0
2013-11-01 15:40:00,65.47,65.5,65.47,65.49,317500.0,46.1219,46.1431,46.1219,46.136,317500.0
2013-11-01 15:45:00,65.49,65.53,65.49,65.52,477300.0,46.136,46.1642,46.136,46.1571,477300.0
2013-11-01 15:50:00,65.52,65.53,65.51,65.53,233200.0,46.1571,46.1642,46.1501,46.1642,233200.0
2013-11-01 15:55:00,65.53,65.56,65.52,65.55,2871400.0,46.1642,46.1853,46.1571,46.1783,2871400.0
2013-11-04 09:30:00,65.68,65.69,65.65,65.69,605800.0,46.2699,46.2769,46.2487,46.2769,605800.0
2013-11-04 09:35:00,65.69,65.69,65.65,65.67,960500.0,46.2769,46.2769,46.2487,46.2628,960500.0
2013-11-04 09:40:00,65.67,65.68,65.66,65.68,380400.0,46.2628,46.2699,46.2558,46.2699,380400.0
2013-11-04 09:45:00,65.67,65.68,65.65,65.65,1278900.0,46.2628,46.2699,46.2487,46.2487,1278900.0
2013-11-04 09:50:00,65.65,65.65,65.63,65.64,277900.0,46.2487,46.2487,46.2346,46.2417,277900.0
2013-11-04 09:55:00,65.64,65.64,65.6,65.62,893900.0,46.2417,46.2417,46.2135,46.2276,893900.0
2013-11-04 10:00:00,65.63,65.67,65.63,65.66,270100.0,46.2346,46.2628,46.2346,46.2558,270100.0
2013-11-04 10:05:00,65.66,65.66,65.63,65.64,566700.0,46.2558,46.2558,46.2346,46.2417,566700.0
2013-11-04 10:10:00,65.63,65.67,65.62,65.67,160100.0,46.2346,46.2628,46.2276,46.2628,160100.0
2013-11-04 10:15:00,65.66,65.67,65.63,65.64,283400.0,46.2558,46.2628,46.2346,46.2417,283400.0
2013-11-04 10:20:00,65.65,65.67,65.64,65.65,158200.0,46.2487,46.2628,46.2417,46.2487,158200.0
2013-11-04 10:25:00,65.64,65.67,65.64,65.66,202600.0,46.2417,46.2628,46.2417,46.2558,202600.0
2013-11-04 10:30:00,65.66,65.69,65.66,65.67,281600.0,46.2558,46.2769,46.2558,46.2628,281600.0
2013-11-04 10:35:00,65.67,65.67,65.64,65.66,160700.0,46.2628,46.2628,46.2417,46.2558,160700.0
2013-11-04 10:40:00,65.66,65.67,65.65,65.66,203100.0,46.2558,46.2628,46.2487,46.2558,203100.0
2013-11-04 10:45:00,65.67,65.68,65.66,65.67,105400.0,46.2628,46.2699,46.2558,46.2628,105400.0
2013-11-04 10:50:00,65.67,65.68,65.61,65.62,170600.0,46.2628,46.2699,46.2206,46.2276,170600.0
2013-11-04 10:55:00,65.62,65.63,65.57,65.57,155400.0,46.2276,46.2346,46.1924,46.1924,155400.0
2013-11-04 11:00:00,65.57,65.58,65.55,65.56,178400.0,46.1924,46.1994,46.1783,46.1853,178400.0
2013-11-04 11:05:00,65.56,65.58,65.55,65.58,225600.0,46.1853,46.1994,46.1783,46.1994,225600.0
2013-11-04 11:10:00,65.58,65.62,65.57,65.61,210000.0,46.1994,46.2276,46.1924,46.2206,210000.0
2013-11-04 11:15:00,65.6,65.6,65.57,65.58,144500.0,46.2135,46.2135,46.1924,46.1994,144500.0
2013-11-04 11:20:00,65.57,65.6,65.55,65.6,151500.0,46.1924,46.2135,46.1783,46.2135,151500.0
2013-11-04 11:25:00,65.6,65.64,65.59,65.62,167100.0,46.2135,46.2417,46.2065,46.2276,167100.0
2013-11-04 11:30:00,65.62,65.64,65.6,65.63,156300.0,46.2276,46.2417,46.2135,46.2346,156300.0
2013-11-04 11:35:00,65.64,65.66,65.63,65.64,145500.0,46.2417,46.2558,46.2346,46.2417,145500.0
2013-11-04 11:40:00,65.64,65.67,65.64,65.65,51700.0,46.2417,46.2628,46.2417,46.2487,51700.0
2013-11-04 11:45:00,65.66,65.66,65.61,65.63,129300.0,46.2558,46.2558,46.2206,46.2346,129300.0
2013-11-04 11:50:00,65.63,65.65,65.63,65.64,49100.0,46.2346,46.2487,46.2346,46.2417,49100.0
2013-11-04 11:55:00,65.64,65.66,65.64,65.64,101900.0,46.2417,46.2558,46.2417,46.2417,101900.0
2013-11-04 12:00:00,65.65,65.65,65.62,65.63,108200.0,46.2487,46.2487,46.2276,46.2346,108200.0
2013-11-04 12:05:00,65.64,65.64,65.62,65.62,70100.0,46.2417,46.2417,46.2276,46.2276,70100.0
2013-11-04 12:10:00,65.63,65.63,65.61,65.62,116300.0,46.2346,46.2346,46.2206,46.2276,116300.0
2013-11-04 12:15:00,65.61,65.61,65.59,65.6,140200.0,46.2206,46.2206,46.2065,46.2135,140200.0
2013-11-04 12:20:00,65.59,65.61,65.59,65.6,74700.0,46.2065,46.2206,46.2065,46.2135,74700.0
2013-11-04 12:25:00,65.59,65.62,65.59,65.61,189900.0,46.2065,46.2276,46.2065,46.2206,189900.0
2013-11-04 12:30:00,65.61,65.64,65.6,65.64,198800.0,46.2206,46.2417,46.2135,46.2417,198800.0
2013-11-04 12:35:00,65.64,65.65,65.62,65.64,159400.0,46.2417,46.2487,46.2276,46.2417,159400.0
2013-11-04 12:40:00,65.64,65.65,65.63,65.64,47100.0,46.2417,46.2487,46.2346,46.2417,47100.0
2013-11-04 12:45:00,65.63,65.64,65.6,65.6,102600.0,46.2346,46.2417,46.2135,46.2135,102600.0
2013-11-04 12:50:00,65.6,65.61,65.6,65.61,45100.0,46.2135,46.2206,46.2135,46.2206,45100.0
2013-11-04 12:55:00,65.6,65.62,65.6,65.61,75900.0,46.2135,46.2276,46.2135,46.2206,75900.0
2013-11-04 13:00:00,65.6,65.61,65.6,65.61,25600.0,46.2135,46.2206,46.2135,46.2206,25600.0
2013-11-04 13:05:00,65.61,65.62,65.61,65.61,64000.0,46.2206,46.2276,46.2206,46.2206,64000.0
2013-11-04 13:10:00,65.62,65.63,65.62,65.63,69800.0,46.2276,46.2346,46.2276,46.2346,69800.0
2013-11-04 13:15:00,65.62,65.63,65.61,65.63,79000.0,46.2276,46.2346,46.2206,46.2346,79000.0
2013-11-04 13:20:00,65.63,65.63,65.61,65.61,46000.0,46.2346,46.2346,46.2206,46.2206,46000.0
2013-11-04 13:25:00,65.61,65.65,65.61,65.65,89800.0,46.2206,46.2487,46.2206,46.2487,89800.0
2013-11-04 13:30:00,65.65,65.67,65.64,65.67,96700.0,46.2487,46.2628,46.2417,46.2628,96700.0
2013-11-04 13:35:00,65.67,65.67,65.66,65.67,56100.0,46.2628,46.2628,46.2558,46.2628,56100.0
2013-11-04 13:40:00,65.67,65.67,65.66,65.67,64200.0,46.2628,46.2628,46.2558,46.2628,64200.0
2013-11-04 13:45:00,65.67,65.67,65.65,65.65,90600.0,46.2628,46.2628,46.2487,46.2487,90600.0
2013-11-04 13:50:00,65.66,65.66,65.65,65.66,38700.0,46.2558,46.2558,46.2487,46.2558,38700.0
2013-11-04 13:55:00,65.66,65.68,65.65,65.68,79100.0,46.2558,46.2699,46.2487,46.2699,79100.0
2013-11-04 14:00:00,65.68,65.69,65.67,65.69,41600.0,46.2699,46.2769,46.2628,46.2769,41600.0
2013-11-04 14:05:00,65.69,65.71,65.67,65.71,98800.0,46.2769,46.291,46.2628,46.291,98800.0
2013-11-04 14:10:00,65.7,65.71,65.7,65.7,80200.0,46.284,46.291,46.284,46.284,80200.0
2013-11-04 14:15:00,65.7,65.72,65.69,65.71,89200.0,46.284,46.298,46.2769,46.291,89200.0
2013-11-04 14:20:00,65.71,65.72,65.71,65.72,47700.0,46.291,46.298,46.291,46.298,47700.0
2013-11-04 14:25:00,65.72,65.74,65.71,65.73,94400.0,46.298,46.3121,46.291,46.3051,94400.0
2013-11-04 14:30:00,65.73,65.75,65.73,65.75,84000.0,46.3051,46.3192,46.3051,46.3192,84000.0
2013-11-04 14:35:00,65.75,65.76,65.73,65.76,125700.0,46.3192,46.3262,46.3051,46.3262,125700.0
2013-11-04 14:40:00,65.76,65.77,65.74,65.76,97600.0,46.3262,46.3333,46.3121,46.3262,97600.0
2013-11-04 14:45:00,65.76,65.78,65.75,65.75,139700.0,46.3262,46.3403,46.3192,46.3192,139700.0
2013-11-04 14:50:00,65.76,65.78,65.75,65.77,130000.0,46.3262,46.3403,46.3192,46.3333,130000.0
2013-11-04 14:55:00,65.76,65.77,65.75,65.75,48300.0,46.3262,46.3333,46.3192,46.3192,48300.0
2013-11-04 15:00:00,65.76,65.76,65.75,65.76,62000.0,46.3262,46.3262,46.3192,46.3262,62000.0
2013-11-04 15:05:00,65.75,65.76,65.74,65.75,129600.0,46.3192,46.3262,46.3121,46.3192,129600.0
2013-11-04 15:10:00,65.74,65.75,65.74,65.75,54700.0,46.3121,46.3192,46.3121,46.3192,54700.0
2013-11-04 15:15:00,65.74,65.76,65.74,65.76,127700.0,46.3121,46.3262,46.3121,46.3262,127700.0
2013-11-04 15:20:00,65.76,65.76,65.73,65.75,124100.0,46.3262,46.3262,46.3051,46.3192,124100.0
2013-11-04 15:25:00,65.75,65.78,65.74,65.78,112300.0,46.3192,46.3403,46.3121,46.3403,112300.0
2013-11-04 15:30:00,65.78,65.78,65.75,65.76,111000.0,46.3403,46.3403,46.3192,46.3262,111000.0
2013-11-04 15:35:00,65.76,65.79,65.76,65.78,121600.0,46.3262,46.3474,46.3262,46.3403,121600.0
2013-11-04 15:40:00,65.79,65.8,65.78,65.79,215600.0,46.3474,46.3544,46.3403,46.3474,215600.0
2013-11-04 15:45:00,65.79,65.8,65.78,65.8,275200.0,46.3474,46.3544,46.3403,46.3544,275200.0
2013-11-04 15:50:00,65.8,65.83,65.79,65.83,722400.0,46.3544,46.3755,46.3474,46.3755,722400.0
2013-11-04 15:55:00,65.83,65.88,65.82,65.88,2714400.0,46.3755,46.4108,46.3685,46.4108,2714400.0
2013-11-05 09:30:00,65.2,65.25,65.18,65.23,347400.0,45.9317,45.9669,45.9176,45.9529,347400.0
2013-11-05 09:35:00,65.23,65.25,65.2,65.23,211200.0,45.9529,45.9669,45.9317,45.9529,211200.0
2013-11-05 09:40:00,65.23,65.25,65.22,65.22,175400.0,45.9529,45.9669,45.9458,45.9458,175400.0
2013-11-05 09:45:00,65.22,65.23,65.18,65.2,170700.0,45.9458,45.9529,45.9176,45.9317,170700.0
2013-11-05 09:50:00,65.2,65.2,65.15,65.15,133900.0,45.9317,45.9317,45.8965,45.8965,133900.0
2013-11-05 09:55:00,65.15,65.16,65.12,65.14,142700.0,45.8965,45.9035,45.8754,45.8894,142700.0
2013-11-05 10:00:00,65.14,65.14,64.99,65.08,350300.0,45.8894,45.8894,45.7838,45.8472,350300.0
2013-11-05 10:05:00,65.08,65.1,65.05,65.1,195200.0,45.8472,45.8613,45.826,45.8613,195200.0
2013-11-05 10:10:00,65.1,65.11,65.07,65.08,109300.0,45.8613,45.8683,45.8401,45.8472,109300.0
2013-11-05 10:15:00,65.08,65.11,65.08,65.1,187700.0,45.8472,45.8683,45.8472,45.8613,187700.0
2013-11-05 10:20:00,65.11,65.12,65.09,65.11,136800.0,45.8683,45.8754,45.8542,45.8683,136800.0
2013-11-05 10:25:00,65.11,65.15,65.1,65.14,134800.0,45.8683,45.8965,45.8613,45.8894,134800.0
2013-11-05 10:30:00,65.15,65.18,65.13,65.16,157500.0,45.8965,45.9176,45.8824,45.9035,157500.0
2013-11-05 10:35:00,65.17,65.19,65.16,65.17,239300.0,45.9106,45.9247,45.9035,45.9106,239300.0
2013-11-05 10:40:00,65.17,65.22,65.17,65.19,264900.0,45.9106,45.9458,45.9106,45.9247,264900.0
2013-11-05 10:45:00,65.2,65.23,65.17,65.23,71600.0,45.9317,45.9529,45.9106,45.9529,71600.0
2013-11-05 10:50:00,65.22,65.28,65.22,65.26,285500.0,45.9458,45.9881,45.9458,45.974,285500.0
2013-11-05 10:55:00,65.26,65.29,65.26,65.29,267300.0,45.974,45.9951,45.974,45.9951,267300.0
2013-11-05 11:00:00,65.29,65.37,65.29,65.36,196700.0,45.9951,46.0515,45.9951,46.0444,196700.0
2013-11-05 11:05:00,65.36,65.38,65.35,65.36,73600.0,46.0444,46.0585,46.0374,46.0444,73600.0
2013-11-05 11:10:00,65.36,65.37,65.3,65.31,139000.0,46.0444,46.0515,46.0022,46.0092,139000.0
2013-11-05 11:15:00,65.31,65.34,65.31,65.33,65000.0,46.0092,46.0303,46.0092,46.0233,65000.0
2013-11-05 11:20:00,65.33,65.34,65.3,65.31,53800.0,46.0233,46.0303,46.0022,46.0092,53800.0
2013-11-05 11:25:00,65.31,65.33,65.29,65.3,99900.0,46.0092,46.0233,45.9951,46.0022,99900.0
2013-11-05 11:30:00,65.31,65.36,65.31,65.35,165000.0,46.0092,46.0444,46.0092,46.0374,165000.0
2013-11-05 11:35:00,65.35,65.38,65.34,65.35,201300.0,46.0374,46.0585,46.0303,46.0374,201300.0
2013-11-05 11:40:00,65.35,65.38,65.34,65.37,32100.0,46.0374,46.0585,46.0303,46.0515,32100.0
2013-11-05 11:45:00,65.37,65.37,65.35,65.35,64300.0,46.0515,46.0515,46.0374,46.0374,64300.0
2013-11-05 11:50:00,65.36,65.36,65.33,65.34,206500.0,46.0444,46.0444,46.0233,46.0303,206500.0
2013-11-05 11:55:00,65.34,65.35,65.32,65.33,50800.0,46.0303,46.0374,46.0163,46.0233,50800.0
2013-11-05 12:00:00,65.33,65.35,65.31,65.34,130800.0,46.0233,46.0374,46.0092,46.0303,130800.0
2013-11-05 12:05:00,65.34,65.35,65.33,65.33,58700.0,46.0303,46.0374,46.0233,46.0233,58700.0
2013-11-05 12:10:00,65.33,65.37,65.32,65.37,61500.0,46.0233,46.0515,46.0163,46.0515,61500.0
2013-11-05 12:15:00,65.36,65.37,65.35,65.36,32600.0,46.0444,46.0515,46.0374,46.0444,32600.0
2013-11-05 12:20:00,65.37,65.41,65.36,65.39,205000.0,46.0515,46.0797,46.0444,46.0656,205000.0
2013-11-05 12:25:00,65.39,65.42,65.38,65.41,93700.0,46.0656,46.0867,46.0585,46.0797,93700.0
2013-11-05 12:30:00,65.41,65.42,65.38,65.38,43600.0,46.0797,46.0867,46.0585,46.0585,43600.0
2013-11-05 12:35:00,65.39,65.39,65.38,65.39,26800.0,46.0656,46.0656,46.0585,46.0656,26800.0
2013-11-05 12:40:00,65.39,65.39,65.36,65.38,36100.0,46.0656,46.0656,46.0444,46.0585,36100.0
2013-11-05 12:45:00,65.38,65.38,65.34,65.36,135300.0,46.0585,46.0585,46.0303,46.0444,135300.0
2013-11-05 12:50:00,65.36,65.37,65.36,65.37,70300.0,46.0444,46.0515,46.0444,46.0515,70300.0
2013-11-05 12:55:00,65.37,65.39,65.35,65.36,45300.0,46.0515,46.0656,46.0374,46.0444,45300.0
2013-11-05 13:00:00,65.36,65.37,65.35,65.36,57000.0,46.0444,46.0515,46.0374,46.0444,57000.0
2013-11-05 13:05:00,65.36,65.37,65.35,65.35,60100.0,46.0444,46.0515,46.0374,46.0374,60100.0
2013-11-05 13:10:00,65.36,65.38,65.36,65.38,21000.0,46.0444,46.0585,46.0444,46.0585,21000.0
2013-11-05 13:15:00,65.38,65.39,65.37,65.37,43300.0,46.0585,46.0656,46.0515,46.0515,43300.0
2013-11-05 13:20:00,65.38,65.39,65.37,65.38,42200.0,46.0585,46.0656,46.0515,46.0585,42200.0
2013-11-05 13:25:00,65.38,65.4,65.37,65.38,50100.0,46.0585,46.0726,46.0515,46.0585,50100.0
2013-11-05 13:30:00,65.38,65.39,65.37,65.39,55400.0,46.0585,46.0656,46.0515,46.0656,55400.0
2013-11-05 13:35:00,65.39,65.4,65.37,65.37,32500.0,46.0656,46.0726,46.0515,46.0515,32500.0
2013-11-05 13:40:00,65.37,65.39,65.37,65.38,66800.0,46.0515,46.0656,46.0515,46.0585,66800.0
2013-11-05 13:45:00,65.38,65.38,65.36,65.37,18000.0,46.0585,46.0585,46.0444,46.0515,18000.0
2013-11-05 13:50:00,65.37,65.38,65.35,65.36,157000.0,46.0515,46.0585,46.0374,46.0444,157000.0
2013-11-05 13:55:00,65.35,65.36,65.32,65.32,34600.0,46.0374,46.0444,46.0163,46.0163,34600.0
2013-11-05 14:00:00,65.32,65.36,65.31,65.34,202500.0,46.0163,46.0444,46.0092,46.0303,202500.0
2013-11-05 14:05:00,65.34,65.35,65.32,65.33,212900.0,46.0303,46.0374,46.0163,46.0233,212900.0
2013-11-05 14:10:00,65.33,65.34,65.32,65.34,111300.0,46.0233,46.0303,46.0163,46.0303,111300.0
2013-11-05 14:15:00,65.33,65.34,65.33,65.34,26300.0,46.0233,46.0303,46.0233,46.0303,26300.0
2013-11-05 14:20:00,65.34,65.36,65.33,65.35,90800.0,46.0303,46.0444,46.0233,46.0374,90800.0
2013-11-05 14:25:00,65.36,65.37,65.35,65.37,67600.0,46.0444,46.0515,46.0374,46.0515,67600.0
2013-11-05 14:30:00,65.36,65.39,65.36,65.39,153300.0,46.0444,46.0656,46.0444,46.0656,153300.0
2013-11-05 14:35:00,65.39,65.39,65.35,65.37,76300.0,46.0656,46.0656,46.0374,46.0515,76300.0
2013-11-05 14:40:00,65.37,65.38,65.36,65.37,52800.0,46.0515,46.0585,46.0444,46.0515,52800.0
2013-11-05 14:45:00,65.38,65.38,65.36,65.37,30700.0,46.0585,46.0585,46.0444,46.0515,30700.0
2013-11-05 14:50:00,65.36,65.38,65.36,65.37,48700.0,46.0444,46.0585,46.0444,46.0515,48700.0
2013-11-05 14:55:00,65.37,65.4,65.37,65.37,95400.0,46.0515,46.0726,46.0515,46.0515,95400.0
2013-11-05 15:00:00,65.37,65.39,65.37,65.37,55800.0,46.0515,46.0656,46.0515,46.0515,55800.0
2013-11-05 15:05:00,65.38,65.4,65.36,65.39,70900.0,46.0585,46.0726,46.0444,46.0656,70900.0
2013-11-05 15:10:00,65.39,65.39,65.35,65.35,163800.0,46.0656,46.0656,46.0374,46.0374,163800.0
2013-11-05 15:15:00,65.35,65.37,65.33,65.36,426300.0,46.0374,46.0515,46.0233,46.0444,426300.0
2013-11-05 15:20:00,65.36,65.37,65.32,65.33,130200.0,46.0444,46.0515,46.0163,46.0233,130200.0
2013-11-05 15:25:00,65.32,65.34,65.32,65.32,64800.0,46.0163,46.0303,46.0163,46.0163,64800.0
2013-11-05 15:30:00,65.33,65.36,65.32,65.35,77200.0,46.0233,46.0444,46.0163,46.0374,77200.0
2013-11-05 15:35:00,65.34,65.36,65.32,65.34,96000.0,46.0303,46.0444,46.0163,46.0303,96000.0
2013-11-05 15:40:00,65.34,65.37,65.32,65.33,261700.0,46.0303,46.0515,46.0163,46.0233,261700.0
2013-11-05 15:45:00,65.33,65.36,65.33,65.34,305500.0,46.0233,46.0444,46.0233,46.0303,305500.0
2013-11-05 15:50:00,65.34,65.36,65.33,65.34,593700.0,46.0303,46.0444,46.0233,46.0303,593700.0
2013-11-05 15:55:00,65.34,65.35,65.3,65.3,1729900.0,46.0303,46.0374,46.0022,46.0022,1729900.0
2013-11-06 09:30:00,65.89,65.91,65.84,65.85,475600.0,46.4178,46.4319,46.3826,46.3896,475600.0
2013-11-06 09:35:00,65.85,65.89,65.85,65.88,133000.0,46.3896,46.4178,46.3896,46.4108,133000.0
2013-11-06 09:40:00,65.88,65.89,65.85,65.86,214400.0,46.4108,46.4178,46.3896,46.3967,214400.0
2013-11-06 09:45:00,65.87,65.98,65.86,65.95,453400.0,46.4037,46.4812,46.3967,46.4601,453400.0
2013-11-06 09:50:00,65.95,66.03,65.94,66.01,445600.0,46.4601,46.5164,46.453,46.5023,445600.0
2013-11-06 09:55:00,66.01,66.05,65.98,65.98,145400.0,46.5023,46.5305,46.4812,46.4812,145400.0
2013-11-06 10:00:00,65.98,66.02,65.98,66.0,70300.0,46.4812,46.5094,46.4812,46.4953,70300.0
2013-11-06 10:05:00,65.99,66.0,65.95,65.95,219800.0,46.4883,46.4953,46.4601,46.4601,219800.0
2013-11-06 10:10:00,65.95,65.99,65.95,65.96,125800.0,46.4601,46.4883,46.4601,46.4671,125800.0
2013-11-06 10:15:00,65.96,65.97,65.93,65.95,310100.0,46.4671,46.4742,46.446,46.4601,310100.0
2013-11-06 10:20:00,65.95,65.96,65.93,65.95,305800.0,46.4601,46.4671,46.446,46.4601,305800.0
2013-11-06 10:25:00,65.95,65.95,65.87,65.87,339900.0,46.4601,46.4601,46.4037,46.4037,339900.0
2013-11-06 10:30:00,65.87,65.89,65.83,65.89,184300.0,46.4037,46.4178,46.3755,46.4178,184300.0
2013-11-06 10:35:00,65.89,65.92,65.88,65.89,99100.0,46.4178,46.4389,46.4108,46.4178,99100.0
2013-11-06 10:40:00,65.88,65.9,65.86,65.89,62500.0,46.4108,46.4248,46.3967,46.4178,62500.0
2013-11-06 10:45:00,65.89,65.9,65.85,65.86,52200.0,46.4178,46.4248,46.3896,46.3967,52200.0
2013-11-06 10:50:00,65.85,65.86,65.8,65.8,103800.0,46.3896,46.3967,46.3544,46.3544,103800.0
2013-11-06 10:55:00,65.8,65.84,65.79,65.83,201300.0,46.3544,46.3826,46.3474,46.3755,201300.0
2013-11-06 11:00:00,65.83,65.83,65.75,65.77,272100.0,46.3755,46.3755,46.3192,46.3333,272100.0
2013-11-06 11:05:00,65.78,65.79,65.75,65.75,172300.0,46.3403,46.3474,46.3192,46.3192,172300.0
2013-11-06 11:10:00,65.75,65.8,65.75,65.79,130700.0,46.3192,46.3544,46.3192,46.3474,130700.0
2013-11-06 11:15:00,65.78,65.79,65.77,65.78,62100.0,46.3403,46.3474,46.3333,46.3403,62100.0
2013-11-06 11:20:00,65.78,65.84,65.78,65.83,178400.0,46.3403,46.3826,46.3403,46.3755,178400.0
2013-11-06 11:25:00,65.82,65.85,65.81,65.84,235900.0,46.3685,46.3896,46.3614,46.3826,235900.0
2013-11-06 11:30:00,65.85,65.86,65.84,65.86,340000.0,46.3896,46.3967,46.3826,46.3967,340000.0
2013-11-06 11:35:00,65.87,65.87,65.84,65.85,252700.0,46.4037,46.4037,46.3826,46.3896,252700.0
2013-11-06 11:40:00,65.84,65.86,65.84,65.86,105300.0,46.3826,46.3967,46.3826,46.3967,105300.0
2013-11-06 11:45:00,65.85,65.86,65.84,65.86,110900.0,46.3896,46.3967,46.3826,46.3967,110900.0
2013-11-06 11:50:00,65.85,65.88,65.85,65.87,386000.0,46.3896,46.4108,46.3896,46.4037,386000.0
2013-11-06 11:55:00,65.88,65.88,65.86,65.86,90000.0,46.4108,46.4108,46.3967,46.3967,90000.0
2013-11-06 12:00:00,65.86,65.87,65.85,65.86,76600.0,46.3967,46.4037,46.3896,46.3967,76600.0
2013-11-06 12:05:00,65.85,65.86,65.84,65.84,40900.0,46.3896,46.3967,46.3826,46.3826,40900.0
2013-11-06 12:10:00,65.85,65.86,65.81,65.83,48900.0,46.3896,46.3967,46.3614,46.3755,48900.0
2013-11-06 12:15:00,65.83,65.85,65.82,65.84,76800.0,46.3755,46.3896,46.3685,46.3826,76800.0
2013-11-06 12:20:00,65.83,65.86,65.83,65.85,50300.0,46.3755,46.3967,46.3755,46.3896,50300.0
2013-11-06 12:25:00,65.85,65.85,65.83,65.85,48600.0,46.3896,46.3896,46.3755,46.3896,48600.0
2013-11-06 12:30:00,65.85,65.87,65.84,65.87,86600.0,46.3896,46.4037,46.3826,46.4037,86600.0
2013-11-06 12:35:00,65.87,65.89,65.85,65.88,129400.0,46.4037,46.4178,46.3896,46.4108,129400.0
2013-11-06 12:40:00,65.88,65.89,65.87,65.88,61400.0,46.4108,46.4178,46.4037,46.4108,61400.0
2013-11-06 12:45:00,65.89,65.9,65.88,65.9,81900.0,46.4178,46.4248,46.4108,46.4248,81900.0
2013-11-06 12:50:00,65.89,65.9,65.88,65.9,70800.0,46.4178,46.4248,46.4108,46.4248,70800.0
2013-11-06 12:55:00,65.9,65.91,65.87,65.87,41300.0,46.4248,46.4319,46.4037,46.4037,41300.0
2013-11-06 13:00:00,65.87,65.87,65.86,65.86,24800.0,46.4037,46.4037,46.3967,46.3967,24800.0
2013-11-06 13:05:00,65.87,65.89,65.86,65.88,59300.0,46.4037,46.4178,46.3967,46.4108,59300.0
2013-11-06 13:10:00,65.89,65.89,65.88,65.89,24600.0,46.4178,46.4178,46.4108,46.4178,24600.0
2013-11-06 13:15:00,65.88,65.89,65.87,65.87,22800.0,46.4108,46.4178,46.4037,46.4037,22800.0
2013-11-06 13:20:00,65.87,65.88,65.84,65.86,125800.0,46.4037,46.4108,46.3826,46.3967,125800.0
2013-11-06 13:25:00,65.86,65.88,65.85,65.86,94200.0,46.3967,46.4108,46.3896,46.3967,94200.0
2013-11-06 13:30:00,65.87,65.89,65.86,65.86,69600.0,46.4037,46.4178,46.3967,46.3967,69600.0
2013-11-06 13:35:00,65.87,65.88,65.85,65.86,62700.0,46.4037,46.4108,46.3896,46.3967,62700.0
2013-11-06 13:40:00,65.86,65.86,65.83,65.84,49300.0,46.3967,46.3967,46.3755,46.3826,49300.0
2013-11-06 13:45:00,65.84,65.84,65.83,65.83,54300.0,46.3826,46.3826,46.3755,46.3755,54300.0
2013-11-06 13:50:00,65.83,65.85,65.82,65.84,32400.0,46.3755,46.3896,46.3685,46.3826,32400.0
2013-11-06 13:55:00,65.84,65.85,65.83,65.84,47700.0,46.3826,46.3896,46.3755,46.3826,47700.0
2013-11-06 14:00:00,65.84,65.86,65.83,65.84,54200.0,46.3826,46.3967,46.3755,46.3826,54200.0
2013-11-06 14:05:00,65.84,65.85,65.82,65.82,58800.0,46.3826,46.3896,46.3685,46.3685,58800.0
2013-11-06 14:10:00,65.83,65.85,65.82,65.83,69700.0,46.3755,46.3896,46.3685,46.3755,69700.0
2013-11-06 14:15:00,65.83,65.83,65.81,65.82,50800.0,46.3755,46.3755,46.3614,46.3685,50800.0
2013-11-06 14:20:00,65.83,65.83,65.8,65.81,158500.0,46.3755,46.3755,46.3544,46.3614,158500.0
2013-11-06 14:25:00,65.81,65.83,65.81,65.83,38100.0,46.3614,46.3755,46.3614,46.3755,38100.0
2013-11-06 14:30:00,65.82,65.85,65.82,65.84,50000.0,46.3685,46.3896,46.3685,46.3826,50000.0
2013-11-06 14:35:00,65.84,65.85,65.83,65.85,30000.0,46.3826,46.3896,46.3755,46.3896,30000.0
2013-11-06 14:40:00,65.85,65.87,65.84,65.86,35600.0,46.3896,46.4037,46.3826,46.3967,35600.0
2013-11-06 14:45:00,65.86,65.86,65.84,65.86,27000.0,46.3967,46.3967,46.3826,46.3967,27000.0
2013-11-06 14:50:00,65.86,65.88,65.86,65.87,261100.0,46.3967,46.4108,46.3967,46.4037,261100.0
2013-11-06 14:55:00,65.87,65.88,65.86,65.87,26900.0,46.4037,46.4108,46.3967,46.4037,26900.0
2013-11-06 15:00:00,65.87,65.88,65.86,65.88,57800.0,46.4037,46.4108,46.3967,46.4108,57800.0
2013-11-06 15:05:00,65.88,65.89,65.87,65.88,70700.0,46.4108,46.4178,46.4037,46.4108,70700.0
2013-11-06 15:10:00,65.88,65.88,65.86,65.88,171000.0,46.4108,46.4108,46.3967,46.4108,171000.0
2013-11-06 15:15:00,65.88,65.9,65.87,65.89,68000.0,46.4108,46.4248,46.4037,46.4178,68000.0
2013-11-06 15:20:00,65.9,65.91,65.89,65.91,95600.0,46.4248,46.4319,46.4178,46.4319,95600.0
2013-11-06 15:25:00,65.91,65.91,65.87,65.89,284600.0,46.4319,46.4319,46.4037,46.4178,284600.0
2013-11-06 15:30:00,65.89,65.9,65.85,65.88,187600.0,46.4178,46.4248,46.3896,46.4108,187600.0
2013-11-06 15:35:00,65.88,65.89,65.87,65.88,133100.0,46.4108,46.4178,46.4037,46.4108,133100.0
2013-11-06 15:40:00,65.88,65.9,65.87,65.89,275100.0,46.4108,46.4248,46.4037,46.4178,275100.0
2013-11-06 15:45:00,65.89,65.9,65.88,65.9,303200.0,46.4178,46.4248,46.4108,46.4248,303200.0
2013-11-06 15:50:00,65.89,65.91,65.88,65.91,470200.0,46.4178,46.4319,46.4108,46.4319,470200.0
2013-11-06 15:55:00,65.91,65.91,65.88,65.91,1184800.0,46.4319,46.4319,46.4108,46.4319,1184800.0
2013-11-07 09:30:00,65.62,65.66,65.61,65.62,364400.0,46.2276,46.2558,46.2206,46.2276,364400.0
2013-11-07 09:35:00,65.62,65.66,65.61,65.64,407100.0,46.2276,46.2558,46.2206,46.2417,407100.0
2013-11-07 09:40:00,65.65,65.67,65.63,65.64,141900.0,46.2487,46.2628,46.2346,46.2417,141900.0
2013-11-07 09:45:00,65.64,65.66,65.59,65.59,161800.0,46.2417,46.2558,46.2065,46.2065,161800.0
2013-11-07 09:50:00,65.58,65.61,65.49,65.5,234000.0,46.1994,46.2206,46.136,46.1431,234000.0
2013-11-07 09:55:00,65.5,65.5,65.46,65.46,269400.0,46.1431,46.1431,46.1149,46.1149,269400.0
2013-11-07 10:00:00,65.46,65.48,65.42,65.43,238400.0,46.1149,46.129,46.0867,46.0937,238400.0
2013-11-07 10:05:00,65.42,65.43,65.27,65.28,213700.0,46.0867,46.0937,45.981,45.9881,213700.0
2013-11-07 10:10:00,65.27,65.32,65.21,65.31,205300.0,45.981,46.0163,45.9388,46.0092,205300.0
2013-11-07 10:15:00,65.3,65.31,65.23,65.23,118400.0,46.0022,46.0092,45.9529,45.9529,118400.0
2013-11-07 10:20:00,65.23,65.25,65.2,65.25,210400.0,45.9529,45.9669,45.9317,45.9669,210400.0
2013-11-07 10:25:00,65.24,65.27,65.22,65.27,185400.0,45.9599,45.981,45.9458,45.981,185400.0
2013-11-07 10:30:00,65.26,65.27,65.11,65.11,154000.0,45.974,45.981,45.8683,45.8683,154000.0
2013-11-07 10:35:00,65.11,65.15,65.05,65.14,177100.0,45.8683,45.8965,45.826,45.8894,177100.0
2013-11-07 10:40:00,65.14,65.21,65.13,65.19,114400.0,45.8894,45.9388,45.8824,45.9247,114400.0
2013-11-07 10:45:00,65.19,65.22,65.16,65.21,90900.0,45.9247,45.9458,45.9035,45.9388,90900.0
2013-11-07 10:50:00,65.21,65.27,65.19,65.26,156700.0,45.9388,45.981,45.9247,45.974,156700.0
2013-11-07 10:55:00,65.26,65.28,65.23,65.23,129400.0,45.974,45.9881,45.9529,45.9529,129400.0
2013-11-07 11:00:00,65.23,65.25,65.18,65.21,287700.0,45.9529,45.9669,45.9176,45.9388,287700.0
2013-11-07 11:05:00,65.21,65.27,65.15,65.15,164600.0,45.9388,45.981,45.8965,45.8965,164600.0
2013-11-07 11:10:00,65.15,65.2,65.14,65.14,252900.0,45.8965,45.9317,45.8894,45.8894,252900.0
2013-11-07 11:15:00,65.15,65.18,65.1,65.12,396300.0,45.8965,45.9176,45.8613,45.8754,396300.0
2013-11-07 11:20:00,65.13,65.19,65.11,65.19,192600.0,45.8824,45.9247,45.8683,45.9247,192600.0
2013-11-07 11:25:00,65.19,65.2,65.14,65.18,179300.0,45.9247,45.9317,45.8894,45.9176,179300.0
2013-11-07 11:30:00,65.17,65.19,65.13,65.17,517200.0,45.9106,45.9247,45.8824,45.9106,517200.0
2013-11-07 11:35:00,65.17,65.22,65.14,65.18,413500.0,45.9106,45.9458,45.8894,45.9176,413500.0
2013-11-07 11:40:00,65.19,65.22,65.16,65.19,67200.0,45.9247,45.9458,45.9035,45.9247,67200.0
2013-11-07 11:45:00,65.19,65.21,65.17,65.21,81600.0,45.9247,45.9388,45.9106,45.9388,81600.0
2013-11-07 11:50:00,65.21,65.24,65.21,65.23,97600.0,45.9388,45.9599,45.9388,45.9529,97600.0
2013-11-07 11:55:00,65.23,65.25,65.23,65.25,35100.0,45.9529,45.9669,45.9529,45.9669,35100.0
2013-11-07 12:00:00,65.25,65.28,65.25,65.28,47500.0,45.9669,45.9881,45.9669,45.9881,47500.0
2013-11-07 12:05:00,65.28,65.31,65.28,65.29,175900.0,45.9881,46.0092,45.9881,45.9951,175900.0
2013-11-07 12:10:00,65.29,65.34,65.29,65.33,155800.0,45.9951,46.0303,45.9951,46.0233,155800.0
2013-11-07 12:15:00,65.33,65.34,65.31,65.32,91100.0,46.0233,46.0303,46.0092,46.0163,91100.0
2013-11-07 12:20:00,65.31,65.33,65.31,65.31,280100.0,46.0092,46.0233,46.0092,46.0092,280100.0
2013-11-07 12:25:00,65.31,65.34,65.3,65.31,183800.0,46.0092,46.0303,46.0022,46.0092,183800.0
2013-11-07 12:30:00,65.32,65.34,65.31,65.33,245900.0,46.0163,46.0303,46.0092,46.0233,245900.0
2013-11-07 12:35:00,65.32,65.33,65.27,65.28,180100.0,46.0163,46.0233,45.981,45.9881,180100.0
2013-11-07 12:40:00,65.29,65.33,65.28,65.33,113100.0,45.9951,46.0233,45.9881,46.0233,113100.0
2013-11-07 12:45:00,65.32,65.32,65.29,65.29,23100.0,46.0163,46.0163,45.9951,45.9951,23100.0
2013-11-07 12:50:00,65.29,65.3,65.24,65.25,72900.0,45.9951,46.0022,45.9599,45.9669,72900.0
2013-11-07 12:55:00,65.25,65.26,65.22,65.24,76800.0,45.9669,45.974,45.9458,45.9599,76800.0
2013-11-07 13:00:00,65.23,65.24,65.22,65.23,29100.0,45.9529,45.9599,45.9458,45.9529,29100.0
2013-11-07 13:05:00,65.23,65.24,65.22,65.23,36900.0,45.9529,45.9599,45.9458,45.9529,36900.0
2013-11-07 13:10:00,65.22,65.24,65.21,65.22,39700.0,45.9458,45.9599,45.9388,45.9458,39700.0
2013-11-07 13:15:00,65.23,65.24,65.22,65.23,16400.0,45.9529,45.9599,45.9458,45.9529,16400.0
2013-11-07 13:20:00,65.22,65.23,65.16,65.18,123000.0,45.9458,45.9529,45.9035,45.9176,123000.0
2013-11-07 13:25:00,65.18,65.18,65.06,65.14,1031100.0,45.9176,45.9176,45.8331,45.8894,1031100.0
2013-11-07 13:30:00,65.14,65.19,65.11,65.11,214900.0,45.8894,45.9247,45.8683,45.8683,214900.0
2013-11-07 13:35:00,65.11,65.14,65.05,65.14,222200.0,45.8683,45.8894,45.826,45.8894,222200.0
2013-11-07 13:40:00,65.14,65.19,65.13,65.17,108800.0,45.8894,45.9247,45.8824,45.9106,108800.0
2013-11-07 13:45:00,65.17,65.17,65.1,65.14,146900.0,45.9106,45.9106,45.8613,45.8894,146900.0
2013-11-07 13:50:00,65.14,65.14,65.02,65.03,202600.0,45.8894,45.8894,45.8049,45.812,202600.0
2013-11-07 13:55:00,65.02,65.06,65.02,65.03,202200.0,45.8049,45.8331,45.8049,45.812,202200.0
2013-11-07 14:00:00,65.03,65.05,64.89,64.89,304800.0,45.812,45.826,45.7133,45.7133,304800.0
2013-11-07 14:05:00,64.89,64.94,64.88,64.9,207800.0,45.7133,45.7486,45.7063,45.7204,207800.0
2013-11-07 14:10:00,64.9,64.96,64.89,64.89,309900.0,45.7204,45.7626,45.7133,45.7133,309900.0
2013-11-07 14:15:00,64.88,64.96,64.88,64.96,215500.0,45.7063,45.7626,45.7063,45.7626,215500.0
2013-11-07 14:20:00,64.96,64.97,64.92,64.93,243400.0,45.7626,45.7697,45.7345,45.7415,243400.0
2013-11-07 14:25:00,64.93,64.93,64.9,64.9,81000.0,45.7415,45.7415,45.7204,45.7204,81000.0
2013-11-07 14:30:00,64.9,64.9,64.81,64.88,528400.0,45.7204,45.7204,45.657,45.7063,528400.0
2013-11-07 14:35:00,64.87,64.9,64.84,64.9,214600.0,45.6992,45.7204,45.6781,45.7204,214600.0
2013-11-07 14:40:00,64.9,64.92,64.89,64.9,172000.0,45.7204,45.7345,45.7133,45.7204,172000.0
2013-11-07 14:45:00,64.9,64.97,64.9,64.96,187000.0,45.7204,45.7697,45.7204,45.7626,187000.0
2013-11-07 14:50:00,64.96,64.97,64.94,64.96,135500.0,45.7626,45.7697,45.7486,45.7626,135500.0
2013-11-07 14:55:00,64.97,65.0,64.95,64.96,329100.0,45.7697,45.7908,45.7556,45.7626,329100.0
2013-11-07 15:00:00,64.96,64.97,64.94,64.94,172900.0,45.7626,45.7697,45.7486,45.7486,172900.0
2013-11-07 15:05:00,64.95,64.96,64.9,64.9,114700.0,45.7556,45.7626,45.7204,45.7204,114700.0
2013-11-07 15:10:00,64.91,64.92,64.88,64.88,103000.0,45.7274,45.7345,45.7063,45.7063,103000.0
2013-11-07 15:15:00,64.88,64.89,64.85,64.88,107600.0,45.7063,45.7133,45.6851,45.7063,107600.0
2013-11-07 15:20:00,64.88,64.92,64.86,64.87,265400.0,45.7063,45.7345,45.6922,45.6992,265400.0
2013-11-07 15:25:00,64.86,64.88,64.78,64.78,357800.0,45.6922,45.7063,45.6358,45.6358,357800.0
2013-11-07 15:30:00,64.78,64.82,64.77,64.8,497600.0,45.6358,45.664,45.6288,45.6499,497600.0
2013-11-07 15:35:00,64.81,64.83,64.76,64.81,461600.0,45.657,45.6711,45.6217,45.657,461600.0
2013-11-07 15:40:00,64.81,64.83,64.79,64.81,349000.0,45.657,45.6711,45.6429,45.657,349000.0
2013-11-07 15:45:00,64.81,64.85,64.77,64.79,639200.0,45.657,45.6851,45.6288,45.6429,639200.0
2013-11-07 15:50:00,64.8,64.83,64.77,64.78,689800.0,45.6499,45.6711,45.6288,45.6358,689800.0
2013-11-07 15:55:00,64.78,64.84,64.78,64.83,1592400.0,45.6358,45.6781,45.6358,45.6711,1592400.0
2013-11-08 09:30:00,64.7,64.82,64.7,64.78,779500.0,45.5795,45.664,45.5795,45.6358,779500.0
2013-11-08 09:35:00,64.78,64.79,64.72,64.74,415600.0,45.6358,45.6429,45.5936,45.6077,415600.0
2013-11-08 09:40:00,64.74,64.82,64.69,64.81,307900.0,45.6077,45.664,45.5724,45.657,307900.0
2013-11-08 09:45:00,64.81,64.83,64.79,64.81,345500.0,45.657,45.6711,45.6429,45.657,345500.0
2013-11-08 09:50:00,64.81,64.82,64.74,64.75,139000.0,45.657,45.664,45.6077,45.6147,139000.0
2013-11-08 09:55:00,64.75,64.8,64.71,64.73,404800.0,45.6147,45.6499,45.5865,45.6006,404800.0
2013-11-08 10:00:00,64.73,64.79,64.72,64.78,132100.0,45.6006,45.6429,45.5936,45.6358,132100.0
2013-11-08 10:05:00,64.78,64.8,64.71,64.79,206700.0,45.6358,45.6499,45.5865,45.6429,206700.0
2013-11-08 10:10:00,64.8,64.8,64.75,64.75,202800.0,45.6499,45.6499,45.6147,45.6147,202800.0
2013-11-08 10:15:00,64.76,64.87,64.75,64.87,295300.0,45.6217,45.6992,45.6147,45.6992,295300.0
2013-11-08 10:20:00,64.88,64.93,64.81,64.81,248000.0,45.7063,45.7415,45.657,45.657,248000.0
2013-11-08 10:25:00,64.81,64.82,64.78,64.81,678300.0,45.657,45.664,45.6358,45.657,678300.0
2013-11-08 10:30:00,64.81,64.94,64.81,64.91,314700.0,45.657,45.7486,45.657,45.7274,314700.0
2013-11-08 10:35:00,64.91,64.92,64.88,64.92,198400.0,45.7274,45.7345,45.7063,45.7345,198400.0
2013-11-08 10:40:00,64.92,64.93,64.88,64.89,70200.0,45.7345,45.7415,45.7063,45.7133,70200.0
2013-11-08 10:45:00,64.89,64.96,64.88,64.95,102900.0,45.7133,45.7626,45.7063,45.7556,102900.0
2013-11-08 10:50:00,64.94,64.96,64.88,64.9,125800.0,45.7486,45.7626,45.7063,45.7204,125800.0
2013-11-08 10:55:00,64.9,65.0,64.9,65.0,367800.0,45.7204,45.7908,45.7204,45.7908,367800.0
2013-11-08 11:00:00,65.0,65.01,64.95,64.98,143900.0,45.7908,45.7979,45.7556,45.7767,143900.0
2013-11-08 11:05:00,64.97,64.97,64.93,64.93,112900.0,45.7697,45.7697,45.7415,45.7415,112900.0
2013-11-08 11:10:00,64.93,64.95,64.92,64.94,175200.0,45.7415,45.7556,45.7345,45.7486,175200.0
2013-11-08 11:15:00,64.94,64.96,64.91,64.95,327200.0,45.7486,45.7626,45.7274,45.7556,327200.0
2013-11-08 11:20:00,64.95,64.96,64.91,64.92,171000.0,45.7556,45.7626,45.7274,45.7345,171000.0
2013-11-08 11:25:00,64.92,64.95,64.9,64.91,180700.0,45.7345,45.7556,45.7204,45.7274,180700.0
2013-11-08 11:30:00,64.91,64.93,64.91,64.92,229000.0,45.7274,45.7415,45.7274,45.7345,229000.0
2013-11-08 11:35:00,64.92,65.01,64.92,65.01,171900.0,45.7345,45.7979,45.7345,45.7979,171900.0
2013-11-08 11:40:00,65.01,65.03,65.0,65.0,64700.0,45.7979,45.812,45.7908,45.7908,64700.0
2013-11-08 11:45:00,65.0,65.02,64.99,65.01,91300.0,45.7908,45.8049,45.7838,45.7979,91300.0
2013-11-08 11:50:00,65.01,65.05,65.01,65.04,52800.0,45.7979,45.826,45.7979,45.819,52800.0
2013-11-08 11:55:00,65.05,65.06,65.03,65.03,97300.0,45.826,45.8331,45.812,45.812,97300.0
2013-11-08 12:00:00,65.04,65.09,65.03,65.06,98900.0,45.819,45.8542,45.812,45.8331,98900.0
2013-11-08 12:05:00,65.06,65.1,65.06,65.09,61500.0,45.8331,45.8613,45.8331,45.8542,61500.0
2013-11-08 12:10:00,65.1,65.12,65.09,65.11,61200.0,45.8613,45.8754,45.8542,45.8683,61200.0
2013-11-08 12:15:00,65.11,65.13,65.08,65.09,44700.0,45.8683,45.8824,45.8472,45.8542,44700.0
2013-11-08 12:20:00,65.09,65.12,65.09,65.1,45900.0,45.8542,45.8754,45.8542,45.8613,45900.0
2013-11-08 12:25:00,65.11,65.12,65.1,65.1,42400.0,45.8683,45.8754,45.8613,45.8613,42400.0
2013-11-08 12:30:00,65.11,65.12,65.08,65.09,41800.0,45.8683,45.8754,45.8472,45.8542,41800.0
2013-11-08 12:35:00,65.08,65.09,65.08,65.09,28800.0,45.8472,45.8542,45.8472,45.8542,28800.0
2013-11-08 12:40:00,65.08,65.1,65.08,65.1,44600.0,45.8472,45.8613,45.8472,45.8613,44600.0
2013-11-08 12:45:00,65.1,65.11,65.09,65.11,34500.0,45.8613,45.8683,45.8542,45.8683,34500.0
2013-11-08 12:50:00,65.11,65.11,65.08,65.09,66500.0,45.8683,45.8683,45.8472,45.8542,66500.0
2013-11-08 12:55:00,65.09,65.12,65.08,65.12,45200.0,45.8542,45.8754,45.8472,45.8754,45200.0
2013-11-08 13:00:00,65.12,65.12,65.08,65.09,62000.0,45.8754,45.8754,45.8472,45.8542,62000.0
2013-11-08 13:05:00,65.1,65.11,65.08,65.09,47200.0,45.8613,45.8683,45.8472,45.8542,47200.0
2013-11-08 13:10:00,65.09,65.11,65.07,65.11,90700.0,45.8542,45.8683,45.8401,45.8683,90700.0
2013-11-08 13:15:00,65.11,65.12,65.08,65.08,121300.0,45.8683,45.8754,45.8472,45.8472,121300.0
2013-11-08 13:20:00,65.09,65.09,65.06,65.07,445500.0,45.8542,45.8542,45.8331,45.8401,445500.0
2013-11-08 13:25:00,65.07,65.11,65.06,65.1,795200.0,45.8401,45.8683,45.8331,45.8613,795200.0
2013-11-08 13:30:00,65.1,65.11,65.09,65.1,49900.0,45.8613,45.8683,45.8542,45.8613,49900.0
2013-11-08 13:35:00,65.09,65.11,65.09,65.11,78300.0,45.8542,45.8683,45.8542,45.8683,78300.0
2013-11-08 13:40:00,65.1,65.12,65.1,65.11,74100.0,45.8613,45.8754,45.8613,45.8683,74100.0
2013-11-08 13:45:00,65.11,65.15,65.11,65.12,99600.0,45.8683,45.8965,45.8683,45.8754,99600.0
2013-11-08 13:50:00,65.11,65.12,65.08,65.1,189000.0,45.8683,45.8754,45.8472,45.8613,189000.0
2013-11-08 13:55:00,65.1,65.1,65.08,65.09,64400.0,45.8613,45.8613,45.8472,45.8542,64400.0
2013-11-08 14:00:00,65.1,65.14,65.09,65.12,121500.0,45.8613,45.8894,45.8542,45.8754,121500.0
2013-11-08 14:05:00,65.13,65.13,65.1,65.12,138800.0,45.8824,45.8824,45.8613,45.8754,138800.0
2013-11-08 14:10:00,65.13,65.14,65.12,65.12,80500.0,45.8824,45.8894,45.8754,45.8754,80500.0
2013-11-08 14:15:00,65.12,65.13,65.09,65.1,66200.0,45.8754,45.8824,45.8542,45.8613,66200.0
2013-11-08 14:20:00,65.1,65.14,65.1,65.13,71500.0,45.8613,45.8894,45.8613,45.8824,71500.0
2013-11-08 14:25:00,65.12,65.15,65.11,65.13,80500.0,45.8754,45.8965,45.8683,45.8824,80500.0
2013-11-08 14:30:00,65.14,65.14,65.12,65.13,51200.0,45.8894,45.8894,45.8754,45.8824,51200.0
2013-11-08 14:35:00,65.13,65.15,65.11,65.13,79200.0,45.8824,45.8965,45.8683,45.8824,79200.0
2013-11-08 14:40:00,65.12,65.13,65.1,65.11,65000.0,45.8754,45.8824,45.8613,45.8683,65000.0
2013-11-08 14:45:00,65.11,65.13,65.1,65.11,88300.0,45.8683,45.8824,45.8613,45.8683,88300.0
2013-11-08 14:50:00,65.1,65.12,65.1,65.12,43800.0,45.8613,45.8754,45.8613,45.8754,43800.0
2013-11-08 14:55:00,65.12,65.13,65.09,65.1,56200.0,45.8754,45.8824,45.8542,45.8613,56200.0
2013-11-08 15:00:00,65.09,65.1,65.07,65.08,91700.0,45.8542,45.8613,45.8401,45.8472,91700.0
2013-11-08 15:05:00,65.08,65.1,65.07,65.09,69300.0,45.8472,45.8613,45.8401,45.8542,69300.0
2013-11-08 15:10:00,65.09,65.11,65.08,65.1,57500.0,45.8542,45.8683,45.8472,45.8613,57500.0
2013-11-08 15:15:00,65.1,65.12,65.09,65.11,32900.0,45.8613,45.8754,45.8542,45.8683,32900.0
2013-11-08 15:20:00,65.11,65.14,65.1,65.14,80100.0,45.8683,45.8894,45.8613,45.8894,80100.0
2013-11-08 15:25:00,65.14,65.15,65.1,65.1,86700.0,45.8894,45.8965,45.8613,45.8613,86700.0
2013-11-08 15:30:00,65.1,65.14,65.09,65.14,92000.0,45.8613,45.8894,45.8542,45.8894,92000.0
2013-11-08 15:35:00,65.13,65.17,65.12,65.16,79500.0,45.8824,45.9106,45.8754,45.9035,79500.0
2013-11-08 15:40:00,65.16,65.18,65.14,65.18,301700.0,45.9035,45.9176,45.8894,45.9176,301700.0
2013-11-08 15:45:00,65.18,65.21,65.17,65.18,331700.0,45.9176,45.9388,45.9106,45.9176,331700.0
2013-11-08 15:50:00,65.19,65.21,65.19,65.2,306200.0,45.9247,45.9388,45.9247,45.9317,306200.0
2013-11-08 15:55:00,65.19,65.24,65.19,65.24,1692100.0,45.9247,45.9599,45.9247,45.9599,1692100.0
2013-11-11 09:30:00,65.24,65.25,65.16,65.18,225900.0,45.9599,45.9669,45.9035,45.9176,225900.0
2013-11-11 09:35:00,65.18,65.25,65.17,65.23,97400.0,45.9176,45.9669,45.9106,45.9529,97400.0
2013-11-11 09:40:00,65.23,65.25,65.2,65.22,335600.0,45.9529,45.9669,45.9317,45.9458,335600.0
2013-11-11 09:45:00,65.22,65.28,65.2,65.28,274900.0,45.9458,45.9881,45.9317,45.9881,274900.0
2013-11-11 09:50:00,65.28,65.31,65.27,65.31,76300.0,45.9881,46.0092,45.981,46.0092,76300.0
2013-11-11 09:55:00,65.32,65.33,65.28,65.29,124300.0,46.0163,46.0233,45.9881,45.9951,124300.0
2013-11-11 10:00:00,65.3,65.3,65.25,65.25,145700.0,46.0022,46.0022,45.9669,45.9669,145700.0
2013-11-11 10:05:00,65.26,65.3,65.25,65.29,196300.0,45.974,46.0022,45.9669,45.9951,196300.0
2013-11-11 10:10:00,65.3,65.33,65.29,65.33,183600.0,46.0022,46.0233,45.9951,46.0233,183600.0
2013-11-11 10:15:00,65.32,65.33,65.28,65.29,141300.0,46.0163,46.0233,45.9881,45.9951,141300.0
2013-11-11 10:20:00,65.3,65.34,65.29,65.33,263600.0,46.0022,46.0303,45.9951,46.0233,263600.0
2013-11-11 10:25:00,65.33,65.33,65.28,65.29,250600.0,46.0233,46.0233,45.9881,45.9951,250600.0
2013-11-11 10:30:00,65.29,65.34,65.28,65.33,225200.0,45.9951,46.0303,45.9881,46.0233,225200.0
2013-11-11 10:35:00,65.33,65.33,65.29,65.32,119000.0,46.0233,46.0233,45.9951,46.0163,119000.0
2013-11-11 10:40:00,65.33,65.34,65.3,65.34,203000.0,46.0233,46.0303,46.0022,46.0303,203000.0
2013-11-11 10:45:00,65.33,65.36,65.32,65.35,266200.0,46.0233,46.0444,46.0163,46.0374,266200.0
2013-11-11 10:50:00,65.35,65.37,65.34,65.36,394200.0,46.0374,46.0515,46.0303,46.0444,394200.0
2013-11-11 10:55:00,65.36,65.37,65.34,65.37,399400.0,46.0444,46.0515,46.0303,46.0515,399400.0
2013-11-11 11:00:00,65.36,65.37,65.29,65.29,330700.0,46.0444,46.0515,45.9951,45.9951,330700.0
2013-11-11 11:05:00,65.3,65.31,65.29,65.3,146600.0,46.0022,46.0092,45.9951,46.0022,146600.0
2013-11-11 11:10:00,65.3,65.3,65.27,65.28,211900.0,46.0022,46.0022,45.981,45.9881,211900.0
2013-11-11 11:15:00,65.28,65.3,65.28,65.3,223300.0,45.9881,46.0022,45.9881,46.0022,223300.0
2013-11-11 11:20:00,65.3,65.3,65.28,65.29,261100.0,46.0022,46.0022,45.9881,45.9951,261100.0
2013-11-11 11:25:00,65.3,65.33,65.3,65.32,108600.0,46.0022,46.0233,46.0022,46.0163,108600.0
2013-11-11 11:30:00,65.31,65.32,65.29,65.3,228700.0,46.0092,46.0163,45.9951,46.0022,228700.0
2013-11-11 11:35:00,65.3,65.31,65.29,65.31,263100.0,46.0022,46.0092,45.9951,46.0092,263100.0
2013-11-11 11:40:00,65.31,65.33,65.31,65.33,167600.0,46.0092,46.0233,46.0092,46.0233,167600.0
2013-11-11 11:45:00,65.33,65.33,65.31,65.33,213500.0,46.0233,46.0233,46.0092,46.0233,213500.0
2013-11-11 11:50:00,65.33,65.33,65.31,65.31,92200.0,46.0233,46.0233,46.0092,46.0092,92200.0
2013-11-11 11:55:00,65.32,65.32,65.3,65.31,79400.0,46.0163,46.0163,46.0022,46.0092,79400.0
2013-11-11 12:00:00,65.3,65.3,65.27,65.27,122900.0,46.0022,46.0022,45.981,45.981,122900.0
2013-11-11 12:05:00,65.27,65.27,65.25,65.26,64900.0,45.981,45.981,45.9669,45.974,64900.0
2013-11-11 12:10:00,65.26,65.28,65.25,65.26,75000.0,45.974,45.9881,45.9669,45.974,75000.0
2013-11-11 12:15:00,65.26,65.28,65.25,65.27,124400.0,45.974,45.9881,45.9669,45.981,124400.0
2013-11-11 12:20:00,65.27,65.32,65.27,65.3,296300.0,45.981,46.0163,45.981,46.0022,296300.0
2013-11-11 12:25:00,65.3,65.31,65.29,65.29,155400.0,46.0022,46.0092,45.9951,45.9951,155400.0
2013-11-11 12:30:00,65.3,65.3,65.29,65.3,53400.0,46.0022,46.0022,45.9951,46.0022,53400.0
2013-11-11 12:35:00,65.31,65.31,65.28,65.29,28500.0,46.0092,46.0092,45.9881,45.9951,28500.0
2013-11-11 12:40:00,65.29,65.3,65.28,65.28,129900.0,45.9951,46.0022,45.9881,45.9881,129900.0
2013-11-11 12:45:00,65.28,65.31,65.28,65.3,173500.0,45.9881,46.0092,45.9881,46.0022,173500.0
2013-11-11 12:50:00,65.3,65.3,65.28,65.29,54900.0,46.0022,46.0022,45.9881,45.9951,54900.0
2013-11-11 12:55:00,65.29,65.29,65.27,65.27,185900.0,45.9951,45.9951,45.981,45.981,185900.0
2013-11-11 13:00:00,65.27,65.28,65.26,65.28,26500.0,45.981,45.9881,45.974,45.9881,26500.0
2013-11-11 13:05:00,65.27,65.3,65.27,65.3,167400.0,45.981,46.0022,45.981,46.0022,167400.0
2013-11-11 13:10:00,65.3,65.3,65.27,65.28,61700.0,46.0022,46.0022,45.981,45.9881,61700.0
2013-11-11 13:15:00,65.28,65.3,65.28,65.28,173000.0,45.9881,46.0022,45.9881,45.9881,173000.0
2013-11-11 13:20:00,65.28,65.3,65.28,65.3,50500.0,45.9881,46.0022,45.9881,46.0022,50500.0
2013-11-11 13:25:00,65.3,65.3,65.28,65.3,84900.0,46.0022,46.0022,45.9881,46.0022,84900.0
2013-11-11 13:30:00,65.3,65.3,65.29,65.3,37400.0,46.0022,46.0022,45.9951,46.0022,37400.0
2013-11-11 13:35:00,65.3,65.3,65.29,65.3,59300.0,46.0022,46.0022,45.9951,46.0022,59300.0
2013-11-11 13:40:00,65.3,65.3,65.28,65.29,73600.0,46.0022,46.0022,45.9881,45.9951,73600.0
2013-11-11 13:45:00,65.28,65.3,65.28,65.29,49800.0,45.9881,46.0022,45.9881,45.9951,49800.0
2013-11-11 13:50:00,65.3,65.3,65.28,65.28,74100.0,46.0022,46.0022,45.9881,45.9881,74100.0
2013-11-11 13:55:00,65.29,65.3,65.28,65.3,15900.0,45.9951,46.0022,45.9881,46.0022,15900.0
2013-11-11 14:00:00,65.3,65.3,65.28,65.3,43700.0,46.0022,46.0022,45.9881,46.0022,43700.0
2013-11-11 14:05:00,65.3,65.3,65.28,65.3,58600.0,46.0022,46.0022,45.9881,46.0022,58600.0
2013-11-11 14:10:00,65.29,65.3,65.28,65.28,21900.0,45.9951,46.0022,45.9881,45.9881,21900.0
2013-11-11 14:15:00,65.28,65.3,65.27,65.29,56800.0,45.9881,46.0022,45.981,45.9951,56800.0
2013-11-11 14:20:00,65.29,65.3,65.29,65.29,32400.0,45.9951,46.0022,45.9951,45.9951,32400.0
2013-11-11 14:25:00,65.29,65.3,65.28,65.28,33300.0,45.9951,46.0022,45.9881,45.9881,33300.0
2013-11-11 14:30:00,65.29,65.29,65.28,65.28,19300.0,45.9951,45.9951,45.9881,45.9881,19300.0
2013-11-11 14:35:00,65.28,65.3,65.28,65.3,130200.0,45.9881,46.0022,45.9881,46.0022,130200.0
2013-11-11 14:40:00,65.3,65.3,65.29,65.29,23500.0,46.0022,46.0022,45.9951,45.9951,23500.0
2013-11-11 14:45:00,65.29,65.29,65.28,65.28,14600.0,45.9951,45.9951,45.9881,45.9881,14600.0
2013-11-11 14:50:00,65.28,65.29,65.28,65.28,22900.0,45.9881,45.9951,45.9881,45.9881,22900.0
2013-11-11 14:55:00,65.28,65.3,65.28,65.29,32400.0,45.9881,46.0022,45.9881,45.9951,32400.0
2013-11-11 15:00:00,65.3,65.3,65.28,65.28,63900.0,46.0022,46.0022,45.9881,45.9881,63900.0
2013-11-11 15:05:00,65.29,65.3,65.28,65.28,57500.0,45.9951,46.0022,45.9881,45.9881,57500.0
2013-11-11 15:10:00,65.28,65.3,65.27,65.3,128400.0,45.9881,46.0022,45.981,46.0022,128400.0
2013-11-11 15:15:00,65.3,65.32,65.3,65.31,61000.0,46.0022,46.0163,46.0022,46.0092,61000.0
2013-11-11 15:20:00,65.3,65.31,65.3,65.31,60000.0,46.0022,46.0092,46.0022,46.0092,60000.0
2013-11-11 15:25:00,65.31,65.31,65.3,65.31,34800.0,46.0092,46.0092,46.0022,46.0092,34800.0
2013-11-11 15:30:00,65.31,65.31,65.29,65.3,80800.0,46.0092,46.0092,45.9951,46.0022,80800.0
2013-11-11 15:35:00,65.3,65.31,65.29,65.31,41600.0,46.0022,46.0092,45.9951,46.0092,41600.0
2013-11-11 15:40:00,65.31,65.31,65.3,65.31,76900.0,46.0092,46.0092,46.0022,46.0092,76900.0
2013-11-11 15:45:00,65.3,65.31,65.28,65.29,153600.0,46.0022,46.0092,45.9881,45.9951,153600.0
2013-11-11 15:50:00,65.28,65.3,65.28,65.3,324900.0,45.9881,46.0022,45.9881,46.0022,324900.0
2013-11-11 15:55:00,65.3,65.36,65.29,65.35,2055300.0,46.0022,46.0444,45.9951,46.0374,2055300.0
2013-11-12 09:30:00,65.18,65.2,65.1,65.17,453700.0,45.9176,45.9317,45.8613,45.9106,453700.0
2013-11-12 09:35:00,65.17,65.18,65.16,65.17,157200.0,45.9106,45.9176,45.9035,45.9106,157200.0
2013-11-12 09:40:00,65.16,65.25,65.16,65.24,210500.0,45.9035,45.9669,45.9035,45.9599,210500.0
2013-11-12 09:45:00,65.25,65.26,65.23,65.25,177400.0,45.9669,45.974,45.9529,45.9669,177400.0
2013-11-12 09:50:00,65.26,65.29,65.23,65.28,103200.0,45.974,45.9951,45.9529,45.9881,103200.0
2013-11-12 09:55:00,65.28,65.3,65.27,65.29,142000.0,45.9881,46.0022,45.981,45.9951,142000.0
2013-11-12 10:00:00,65.3,65.32,65.23,65.25,245600.0,46.0022,46.0163,45.9529,45.9669,245600.0
2013-11-12 10:05:00,65.26,65.27,65.24,65.27,135900.0,45.974,45.981,45.9599,45.981,135900.0
2013-11-12 10:10:00,65.27,65.28,65.23,65.23,211900.0,45.981,45.9881,45.9529,45.9529,211900.0
2013-11-12 10:15:00,65.23,65.31,65.2,65.31,252400.0,45.9529,46.0092,45.9317,46.0092,252400.0
2013-11-12 10:20:00,65.31,65.31,65.25,65.26,103200.0,46.0092,46.0092,45.9669,45.974,103200.0
2013-11-12 10:25:00,65.25,65.27,65.24,65.26,78500.0,45.9669,45.981,45.9599,45.974,78500.0
2013-11-12 10:30:00,65.26,65.26,65.22,65.24,93400.0,45.974,45.974,45.9458,45.9599,93400.0
2013-11-12 10:35:00,65.24,65.27,65.24,65.27,82600.0,45.9599,45.981,45.9599,45.981,82600.0
2013-11-12 10:40:00,65.26,65.27,65.24,65.24,126400.0,45.974,45.981,45.9599,45.9599,126400.0
2013-11-12 10:45:00,65.25,65.28,65.23,65.23,88900.0,45.9669,45.9881,45.9529,45.9529,88900.0
2013-11-12 10:50:00,65.23,65.24,65.2,65.2,165300.0,45.9529,45.9599,45.9317,45.9317,165300.0
2013-11-12 10:55:00,65.2,65.22,65.14,65.15,154600.0,45.9317,45.9458,45.8894,45.8965,154600.0
2013-11-12 11:00:00,65.15,65.17,65.12,65.17,136000.0,45.8965,45.9106,45.8754,45.9106,136000.0
2013-11-12 11:05:00,65.17,65.18,65.14,65.14,164700.0,45.9106,45.9176,45.8894,45.8894,164700.0
2013-11-12 11:10:00,65.14,65.2,65.14,65.17,101000.0,45.8894,45.9317,45.8894,45.9106,101000.0
2013-11-12 11:15:00,65.18,65.2,65.17,65.19,126200.0,45.9176,45.9317,45.9106,45.9247,126200.0
2013-11-12 11:20:00,65.19,65.19,65.14,65.15,302300.0,45.9247,45.9247,45.8894,45.8965,302300.0
2013-11-12 11:25:00,65.16,65.18,65.12,65.16,170700.0,45.9035,45.9176,45.8754,45.9035,170700.0
2013-11-12 11:30:00,65.17,65.18,65.15,65.18,246800.0,45.9106,45.9176,45.8965,45.9176,246800.0
2013-11-12 11:35:00,65.17,65.17,65.06,65.06,146700.0,45.9106,45.9106,45.8331,45.8331,146700.0
2013-11-12 11:40:00,65.06,65.08,65.04,65.05,85300.0,45.8331,45.8472,45.819,45.826,85300.0
2013-11-12 11:45:00,65.05,65.05,65.01,65.03,224300.0,45.826,45.826,45.7979,45.812,224300.0
2013-11-12 11:50:00,65.03,65.04,65.01,65.04,115800.0,45.812,45.819,45.7979,45.819,115800.0
2013-11-12 11:55:00,65.04,65.06,65.03,65.05,186200.0,45.819,45.8331,45.812,45.826,186200.0
2013-11-12 12:00:00,65.05,65.06,65.01,65.02,196200.0,45.826,45.8331,45.7979,45.8049,196200.0
2013-11-12 12:05:00,65.02,65.02,64.97,64.99,99800.0,45.8049,45.8049,45.7697,45.7838,99800.0
2013-11-12 12:10:00,64.99,65.02,64.99,65.01,53800.0,45.7838,45.8049,45.7838,45.7979,53800.0
2013-11-12 12:15:00,65.02,65.04,65.02,65.03,77300.0,45.8049,45.819,45.8049,45.812,77300.0
2013-11-12 12:20:00,65.04,65.04,65.0,65.02,123700.0,45.819,45.819,45.7908,45.8049,123700.0
2013-11-12 12:25:00,65.02,65.03,65.01,65.02,50800.0,45.8049,45.812,45.7979,45.8049,50800.0
2013-11-12 12:30:00,65.01,65.05,65.01,65.04,142000.0,45.7979,45.826,45.7979,45.819,142000.0
2013-11-12 12:35:00,65.04,65.07,65.03,65.06,88600.0,45.819,45.8401,45.812,45.8331,88600.0
2013-11-12 12:40:00,65.07,65.07,65.04,65.07,128000.0,45.8401,45.8401,45.819,45.8401,128000.0
2013-11-12 12:45:00,65.07,65.11,65.06,65.08,220000.0,45.8401,45.8683,45.8331,45.8472,220000.0
2013-11-12 12:50:00,65.09,65.11,65.09,65.11,59600.0,45.8542,45.8683,45.8542,45.8683,59600.0
2013-11-12 12:55:00,65.11,65.11,65.07,65.09,111400.0,45.8683,45.8683,45.8401,45.8542,111400.0
2013-11-12 13:00:00,65.09,65.09,65.05,65.07,103200.0,45.8542,45.8542,45.826,45.8401,103200.0
2013-11-12 13:05:00,65.07,65.08,65.06,65.08,66700.0,45.8401,45.8472,45.8331,45.8472,66700.0
2013-11-12 13:10:00,65.08,65.11,65.08,65.1,490400.0,45.8472,45.8683,45.8472,45.8613,490400.0
2013-11-12 13:15:00,65.1,65.12,65.09,65.12,592600.0,45.8613,45.8754,45.8542,45.8754,592600.0
2013-11-12 13:20:00,65.12,65.13,65.1,65.11,81900.0,45.8754,45.8824,45.8613,45.8683,81900.0
2013-11-12 13:25:00,65.1,65.11,65.07,65.07,84000.0,45.8613,45.8683,45.8401,45.8401,84000.0
2013-11-12 13:30:00,65.07,65.08,65.03,65.05,151600.0,45.8401,45.8472,45.812,45.826,151600.0
2013-11-12 13:35:00,65.05,65.05,65.01,65.03,106300.0,45.826,45.826,45.7979,45.812,106300.0
2013-11-12 13:40:00,65.02,65.03,65.0,65.02,177900.0,45.8049,45.812,45.7908,45.8049,177900.0
2013-11-12 13:45:00,65.01,65.03,65.01,65.03,149200.0,45.7979,45.812,45.7979,45.812,149200.0
2013-11-12 13:50:00,65.03,65.04,65.01,65.02,82700.0,45.812,45.819,45.7979,45.8049,82700.0
2013-11-12 13:55:00,65.02,65.03,65.0,65.0,118800.0,45.8049,45.812,45.7908,45.7908,118800.0
2013-11-12 14:00:00,65.0,65.02,65.0,65.01,75400.0,45.7908,45.8049,45.7908,45.7979,75400.0
2013-11-12 14:05:00,65.0,65.03,65.0,65.03,120300.0,45.7908,45.812,45.7908,45.812,120300.0
2013-11-12 14:10:00,65.03,65.03,65.0,65.0,186900.0,45.812,45.812,45.7908,45.7908,186900.0
2013-11-12 14:15:00,65.01,65.03,65.0,65.03,93000.0,45.7979,45.812,45.7908,45.812,93000.0
2013-11-12 14:20:00,65.03,65.04,65.01,65.02,355600.0,45.812,45.819,45.7979,45.8049,355600.0
2013-11-12 14:25:00,65.02,65.02,64.99,65.0,174200.0,45.8049,45.8049,45.7838,45.7908,174200.0
2013-11-12 14:30:00,64.99,65.01,64.99,65.01,141800.0,45.7838,45.7979,45.7838,45.7979,141800.0
2013-11-12 14:35:00,65.01,65.04,65.0,65.04,220800.0,45.7979,45.819,45.7908,45.819,220800.0
2013-11-12 14:40:00,65.03,65.06,65.02,65.06,128800.0,45.812,45.8331,45.8049,45.8331,128800.0
2013-11-12 14:45:00,65.06,65.07,65.03,65.07,115700.0,45.8331,45.8401,45.812,45.8401,115700.0
2013-11-12 14:50:00,65.06,65.07,65.04,65.06,105300.0,45.8331,45.8401,45.819,45.8331,105300.0
2013-11-12 14:55:00,65.05,65.11,65.04,65.09,322000.0,45.826,45.8683,45.819,45.8542,322000.0
2013-11-12 15:00:00,65.08,65.11,65.08,65.08,125000.0,45.8472,45.8683,45.8472,45.8472,125000.0
2013-11-12 15:05:00,65.09,65.09,65.07,65.08,95400.0,45.8542,45.8542,45.8401,45.8472,95400.0
2013-11-12 15:10:00,65.08,65.1,65.07,65.09,97300.0,45.8472,45.8613,45.8401,45.8542,97300.0
2013-11-12 15:15:00,65.08,65.1,65.08,65.1,88500.0,45.8472,45.8613,45.8472,45.8613,88500.0
2013-11-12 15:20:00,65.09,65.1,65.07,65.09,113500.0,45.8542,45.8613,45.8401,45.8542,113500.0
2013-11-12 15:25:00,65.08,65.1,65.08,65.09,88100.0,45.8472,45.8613,45.8472,45.8542,88100.0
2013-11-12 15:30:00,65.08,65.1,65.08,65.09,133900.0,45.8472,45.8613,45.8472,45.8542,133900.0
2013-11-12 15:35:00,65.09,65.12,65.09,65.11,143700.0,45.8542,45.8754,45.8542,45.8683,143700.0
2013-11-12 15:40:00,65.1,65.13,65.1,65.13,144400.0,45.8613,45.8824,45.8613,45.8824,144400.0
2013-11-12 15:45:00,65.13,65.13,65.09,65.11,346700.0,45.8824,45.8824,45.8542,45.8683,346700.0
2013-11-12 15:50:00,65.11,65.11,65.09,65.09,264700.0,45.8683,45.8683,45.8542,45.8542,264700.0
2013-11-12 15:55:00,65.09,65.16,65.09,65.16,693500.0,45.8542,45.9035,45.8542,45.9035,693500.0
2013-11-13 09:30:00,64.64,64.73,64.64,64.7,222000.0,45.5372,45.6006,45.5372,45.5795,222000.0
2013-11-13 09:35:00,64.71,64.72,64.66,64.66,290700.0,45.5865,45.5936,45.5513,45.5513,290700.0
2013-11-13 09:40:00,64.66,64.66,64.62,64.64,339000.0,45.5513,45.5513,45.5231,45.5372,339000.0
2013-11-13 09:45:00,64.64,64.74,64.63,64.73,229700.0,45.5372,45.6077,45.5302,45.6006,229700.0
2013-11-13 09:50:00,64.74,64.75,64.72,64.74,137600.0,45.6077,45.6147,45.5936,45.6077,137600.0
2013-11-13 09:55:00,64.74,64.78,64.72,64.77,207900.0,45.6077,45.6358,45.5936,45.6288,207900.0
2013-11-13 10:00:00,64.77,64.8,64.76,64.79,202100.0,45.6288,45.6499,45.6217,45.6429,202100.0
2013-11-13 10:05:00,64.79,64.79,64.69,64.69,291700.0,45.6429,45.6429,45.5724,45.5724,291700.0
2013-11-13 10:10:00,64.7,64.74,64.69,64.73,149700.0,45.5795,45.6077,45.5724,45.6006,149700.0
2013-11-13 10:15:00,64.74,64.76,64.73,64.75,180700.0,45.6077,45.6217,45.6006,45.6147,180700.0
2013-11-13 10:20:00,64.74,64.76,64.73,64.74,127300.0,45.6077,45.6217,45.6006,45.6077,127300.0
2013-11-13 10:25:00,64.75,64.82,64.75,64.8,108600.0,45.6147,45.664,45.6147,45.6499,108600.0
2013-11-13 10:30:00,64.81,64.83,64.8,64.83,81100.0,45.657,45.6711,45.6499,45.6711,81100.0
2013-11-13 10:35:00,64.83,64.85,64.82,64.84,148100.0,45.6711,45.6851,45.664,45.6781,148100.0
2013-11-13 10:40:00,64.85,64.88,64.82,64.88,290400.0,45.6851,45.7063,45.664,45.7063,290400.0
2013-11-13 10:45:00,64.88,64.92,64.88,64.9,190400.0,45.7063,45.7345,45.7063,45.7204,190400.0
2013-11-13 10:50:00,64.9,64.92,64.88,64.88,255200.0,45.7204,45.7345,45.7063,45.7063,255200.0
2013-11-13 10:55:00,64.89,64.91,64.87,64.9,190400.0,45.7133,45.7274,45.6992,45.7204,190400.0
2013-11-13 11:00:00,64.9,64.9,64.84,64.89,183600.0,45.7204,45.7204,45.6781,45.7133,183600.0
2013-11-13 11:05:00,64.89,64.89,64.85,64.86,168400.0,45.7133,45.7133,45.6851,45.6922,168400.0
2013-11-13 11:10:00,64.85,64.86,64.82,64.84,255600.0,45.6851,45.6922,45.664,45.6781,255600.0
2013-11-13 11:15:00,64.84,64.86,64.8,64.83,195600.0,45.6781,45.6922,45.6499,45.6711,195600.0
2013-11-13 11:20:00,64.83,64.89,64.82,64.87,141700.0,45.6711,45.7133,45.664,45.6992,141700.0
2013-11-13 11:25:00,64.88,64.96,64.88,64.89,194600.0,45.7063,45.7626,45.7063,45.7133,194600.0
2013-11-13 11:30:00,64.89,64.94,64.89,64.92,129800.0,45.7133,45.7486,45.7133,45.7345,129800.0
2013-11-13 11:35:00,64.92,64.95,64.91,64.92,187900.0,45.7345,45.7556,45.7274,45.7345,187900.0
2013-11-13 11:40:00,64.92,64.98,64.92,64.95,275900.0,45.7345,45.7767,45.7345,45.7556,275900.0
2013-11-13 11:45:00,64.95,64.98,64.93,64.94,82600.0,45.7556,45.7767,45.7415,45.7486,82600.0
2013-11-13 11:50:00,64.94,64.99,64.94,64.98,78700.0,45.7486,45.7838,45.7486,45.7767,78700.0
2013-11-13 11:55:00,64.97,65.0,64.97,64.99,99900.0,45.7697,45.7908,45.7697,45.7838,99900.0
2013-11-13 12:00:00,64.99,64.99,64.96,64.98,63100.0,45.7838,45.7838,45.7626,45.7767,63100.0
2013-11-13 12:05:00,64.98,65.0,64.96,64.98,64300.0,45.7767,45.7908,45.7626,45.7767,64300.0
2013-11-13 12:10:00,64.98,64.98,64.95,64.98,91600.0,45.7767,45.7767,45.7556,45.7767,91600.0
2013-11-13 12:15:00,64.97,65.01,64.97,65.0,77100.0,45.7697,45.7979,45.7697,45.7908,77100.0
2013-11-13 12:20:00,65.0,65.06,64.99,65.06,127600.0,45.7908,45.8331,45.7838,45.8331,127600.0
2013-11-13 12:25:00,65.06,65.1,65.06,65.09,470100.0,45.8331,45.8613,45.8331,45.8542,470100.0
2013-11-13 12:30:00,65.1,65.1,65.07,65.08,83700.0,45.8613,45.8613,45.8401,45.8472,83700.0
2013-11-13 12:35:00,65.08,65.09,65.07,65.09,50600.0,45.8472,45.8542,45.8401,45.8542,50600.0
2013-11-13 12:40:00,65.08,65.14,65.08,65.13,83300.0,45.8472,45.8894,45.8472,45.8824,83300.0
2013-11-13 12:45:00,65.13,65.13,65.1,65.13,46200.0,45.8824,45.8824,45.8613,45.8824,46200.0
2013-11-13 12:50:00,65.13,65.15,65.12,65.13,71700.0,45.8824,45.8965,45.8754,45.8824,71700.0
2013-11-13 12:55:00,65.14,65.15,65.13,65.13,45300.0,45.8894,45.8965,45.8824,45.8824,45300.0
2013-11-13 13:00:00,65.13,65.14,65.13,65.14,32500.0,45.8824,45.8894,45.8824,45.8894,32500.0
2013-11-13 13:05:00,65.13,65.14,65.1,65.13,90600.0,45.8824,45.8894,45.8613,45.8824,90600.0
2013-11-13 13:10:00,65.13,65.13,65.11,65.13,54700.0,45.8824,45.8824,45.8683,45.8824,54700.0
2013-11-13 13:15:00,65.13,65.13,65.11,65.13,63200.0,45.8824,45.8824,45.8683,45.8824,63200.0
2013-11-13 13:20:00,65.13,65.14,65.11,65.12,133700.0,45.8824,45.8894,45.8683,45.8754,133700.0
2013-11-13 13:25:00,65.12,65.18,65.11,65.16,94800.0,45.8754,45.9176,45.8683,45.9035,94800.0
2013-11-13 13:30:00,65.16,65.21,65.16,65.21,100500.0,45.9035,45.9388,45.9035,45.9388,100500.0
2013-11-13 13:35:00,65.2,65.21,65.17,65.18,44200.0,45.9317,45.9388,45.9106,45.9176,44200.0
2013-11-13 13:40:00,65.17,65.18,65.16,65.17,53900.0,45.9106,45.9176,45.9035,45.9106,53900.0
2013-11-13 13:45:00,65.17,65.22,65.16,65.22,41100.0,45.9106,45.9458,45.9035,45.9458,41100.0
2013-11-13 13:50:00,65.22,65.23,65.21,65.22,68900.0,45.9458,45.9529,45.9388,45.9458,68900.0
2013-11-13 13:55:00,65.22,65.23,65.2,65.22,32600.0,45.9458,45.9529,45.9317,45.9458,32600.0
2013-11-13 14:00:00,65.22,65.22,65.2,65.22,50500.0,45.9458,45.9458,45.9317,45.9458,50500.0
2013-11-13 14:05:00,65.22,65.23,65.2,65.22,49100.0,45.9458,45.9529,45.9317,45.9458,49100.0
2013-11-13 14:10:00,65.21,65.22,65.19,65.2,60400.0,45.9388,45.9458,45.9247,45.9317,60400.0
2013-11-13 14:15:00,65.2,65.21,65.2,65.21,55400.0,45.9317,45.9388,45.9317,45.9388,55400.0
2013-11-13 14:20:00,65.21,65.25,65.2,65.23,63500.0,45.9388,45.9669,45.9317,45.9529,63500.0
2013-11-13 14:25:00,65.25,65.26,65.24,65.24,391300.0,45.9669,45.974,45.9599,45.9599,391300.0
2013-11-13 14:30:00,65.24,65.26,65.23,65.26,50800.0,45.9599,45.974,45.9529,45.974,50800.0
2013-11-13 14:35:00,65.26,65.26,65.23,65.23,52300.0,45.974,45.974,45.9529,45.9529,52300.0
2013-11-13 14:40:00,65.23,65.23,65.21,65.22,69400.0,45.9529,45.9529,45.9388,45.9458,69400.0
2013-11-13 14:45:00,65.21,65.23,65.21,65.23,30800.0,45.9388,45.9529,45.9388,45.9529,30800.0
2013-11-13 14:50:00,65.23,65.23,65.21,65.23,70000.0,45.9529,45.9529,45.9388,45.9529,70000.0
2013-11-13 14:55:00,65.23,65.24,65.22,65.22,65800.0,45.9529,45.9599,45.9458,45.9458,65800.0
2013-11-13 15:00:00,65.22,65.25,65.22,65.24,137700.0,45.9458,45.9669,45.9458,45.9599,137700.0
2013-11-13 15:05:00,65.25,65.25,65.24,65.25,88400.0,45.9669,45.9669,45.9599,45.9669,88400.0
2013-11-13 15:10:00,65.25,65.27,65.24,65.26,211500.0,45.9669,45.981,45.9599,45.974,211500.0
2013-11-13 15:15:00,65.26,65.29,65.25,65.28,211100.0,45.974,45.9951,45.9669,45.9881,211100.0
2013-11-13 15:20:00,65.28,65.3,65.28,65.3,107600.0,45.9881,46.0022,45.9881,46.0022,107600.0
2013-11-13 15:25:00,65.31,65.31,65.27,65.28,272400.0,46.0092,46.0092,45.981,45.9881,272400.0
2013-11-13 15:30:00,65.28,65.3,65.27,65.3,182400.0,45.9881,46.0022,45.981,46.0022,182400.0
2013-11-13 15:35:00,65.3,65.33,65.28,65.31,138800.0,46.0022,46.0233,45.9881,46.0092,138800.0
2013-11-13 15:40:00,65.32,65.35,65.32,65.34,174900.0,46.0163,46.0374,46.0163,46.0303,174900.0
2013-11-13 15:45:00,65.34,65.39,65.34,65.38,209000.0,46.0303,46.0656,46.0303,46.0585,209000.0
2013-11-13 15:50:00,65.38,65.39,65.37,65.38,317600.0,46.0585,46.0656,46.0515,46.0585,317600.0
2013-11-13 15:55:00,65.38,65.42,65.36,65.36,1235700.0,46.0585,46.0867,46.0444,46.0444,1235700.0
2013-11-14 09:30:00,65.35,65.37,65.32,65.35,272100.0,46.0374,46.0515,46.0163,46.0374,272100.0
2013-11-14 09:35:00,65.35,65.4,65.35,65.39,129500.0,46.0374,46.0726,46.0374,46.0656,129500.0
2013-11-14 09:40:00,65.39,65.4,65.29,65.31,137300.0,46.0656,46.0726,45.9951,46.0092,137300.0
2013-11-14 09:45:00,65.31,65.36,65.3,65.34,349600.0,46.0092,46.0444,46.0022,46.0303,349600.0
2013-11-14 09:50:00,65.34,65.37,65.34,65.37,155400.0,46.0303,46.0515,46.0303,46.0515,155400.0
2013-11-14 09:55:00,65.37,65.42,65.34,65.41,209700.0,46.0515,46.0867,46.0303,46.0797,209700.0
2013-11-14 10:00:00,65.42,65.42,65.37,65.38,135300.0,46.0867,46.0867,46.0515,46.0585,135300.0
2013-11-14 10:05:00,65.37,65.38,65.33,65.34,195800.0,46.0515,46.0585,46.0233,46.0303,195800.0
2013-11-14 10:10:00,65.33,65.4,65.32,65.4,441900.0,46.0233,46.0726,46.0163,46.0726,441900.0
2013-11-14 10:15:00,65.4,65.45,65.39,65.42,199600.0,46.0726,46.1078,46.0656,46.0867,199600.0
2013-11-14 10:20:00,65.42,65.5,65.41,65.43,331500.0,46.0867,46.1431,46.0797,46.0937,331500.0
2013-11-14 10:25:00,65.44,65.48,65.34,65.36,303300.0,46.1008,46.129,46.0303,46.0444,303300.0
2013-11-14 10:30:00,65.37,65.43,65.33,65.43,382900.0,46.0515,46.0937,46.0233,46.0937,382900.0
2013-11-14 10:35:00,65.42,65.47,65.41,65.47,284000.0,46.0867,46.1219,46.0797,46.1219,284000.0
2013-11-14 10:40:00,65.47,65.53,65.45,65.53,207800.0,46.1219,46.1642,46.1078,46.1642,207800.0
2013-11-14 10:45:00,65.53,65.6,65.52,65.58,214000.0,46.1642,46.2135,46.1571,46.1994,214000.0
2013-11-14 10:50:00,65.57,65.57,65.55,65.56,521300.0,46.1924,46.1924,46.1783,46.1853,521300.0
2013-11-14 10:55:00,65.56,65.56,65.52,65.53,435100.0,46.1853,46.1853,46.1571,46.1642,435100.0
2013-11-14 11:00:00,65.52,65.54,65.51,65.53,271600.0,46.1571,46.1712,46.1501,46.1642,271600.0
2013-11-14 11:05:00,65.54,65.58,65.53,65.57,180900.0,46.1712,46.1994,46.1642,46.1924,180900.0
2013-11-14 11:10:00,65.58,65.61,65.57,65.59,142500.0,46.1994,46.2206,46.1924,46.2065,142500.0
2013-11-14 11:15:00,65.59,65.68,65.59,65.68,154200.0,46.2065,46.2699,46.2065,46.2699,154200.0
2013-11-14 11:20:00,65.68,65.73,65.67,65.72,328200.0,46.2699,46.3051,46.2628,46.298,328200.0
2013-11-14 11:25:00,65.73,65.73,65.66,65.66,301900.0,46.3051,46.3051,46.2558,46.2558,301900.0
2013-11-14 11:30:00,65.66,65.7,65.6,65.62,241100.0,46.2558,46.284,46.2135,46.2276,241100.0
2013-11-14 11:35:00,65.62,65.64,65.6,65.6,222900.0,46.2276,46.2417,46.2135,46.2135,222900.0
2013-11-14 11:40:00,65.61,65.61,65.57,65.59,98900.0,46.2206,46.2206,46.1924,46.2065,98900.0
2013-11-14 11:45:00,65.6,65.63,65.59,65.6,133800.0,46.2135,46.2346,46.2065,46.2135,133800.0
2013-11-14 11:50:00,65.59,65.6,65.58,65.6,80400.0,46.2065,46.2135,46.1994,46.2135,80400.0
2013-11-14 11:55:00,65.59,65.6,65.58,65.59,55800.0,46.2065,46.2135,46.1994,46.2065,55800.0
2013-11-14 12:00:00,65.59,65.59,65.54,65.54,143500.0,46.2065,46.2065,46.1712,46.1712,143500.0
2013-11-14 12:05:00,65.55,65.56,65.53,65.53,219500.0,46.1783,46.1853,46.1642,46.1642,219500.0
2013-11-14 12:10:00,65.53,65.6,65.53,65.6,47900.0,46.1642,46.2135,46.1642,46.2135,47900.0
2013-11-14 12:15:00,65.6,65.6,65.59,65.59,65200.0,46.2135,46.2135,46.2065,46.2065,65200.0
2013-11-14 12:20:00,65.59,65.63,65.59,65.61,40000.0,46.2065,46.2346,46.2065,46.2206,40000.0
2013-11-14 12:25:00,65.61,65.62,65.58,65.59,34200.0,46.2206,46.2276,46.1994,46.2065,34200.0
2013-11-14 12:30:00,65.6,65.64,65.59,65.64,170700.0,46.2135,46.2417,46.2065,46.2417,170700.0
2013-11-14 12:35:00,65.63,65.65,65.63,65.63,203800.0,46.2346,46.2487,46.2346,46.2346,203800.0
2013-11-14 12:40:00,65.63,65.64,65.6,65.61,68700.0,46.2346,46.2417,46.2135,46.2206,68700.0
2013-11-14 12:45:00,65.61,65.62,65.6,65.61,114600.0,46.2206,46.2276,46.2135,46.2206,114600.0
2013-11-14 12:50:00,65.61,65.62,65.6,65.62,50400.0,46.2206,46.2276,46.2135,46.2276,50400.0
2013-11-14 12:55:00,65.61,65.61,65.56,65.57,73500.0,46.2206,46.2206,46.1853,46.1924,73500.0
2013-11-14 13:00:00,65.58,65.62,65.57,65.62,104900.0,46.1994,46.2276,46.1924,46.2276,104900.0
2013-11-14 13:05:00,65.61,65.63,65.61,65.61,68700.0,46.2206,46.2346,46.2206,46.2206,68700.0
2013-11-14 13:10:00,65.62,65.62,65.58,65.59,108800.0,46.2276,46.2276,46.1994,46.2065,108800.0
2013-11-14 13:15:00,65.59,65.6,65.56,65.59,194800.0,46.2065,46.2135,46.1853,46.2065,194800.0
2013-11-14 13:20:00,65.59,65.6,65.57,65.57,43200.0,46.2065,46.2135,46.1924,46.1924,43200.0
2013-11-14 13:25:00,65.57,65.59,65.57,65.58,72200.0,46.1924,46.2065,46.1924,46.1994,72200.0
2013-11-14 13:30:00,65.58,65.59,65.56,65.56,57100.0,46.1994,46.2065,46.1853,46.1853,57100.0
2013-11-14 13:35:00,65.56,65.57,65.55,65.57,22900.0,46.1853,46.1924,46.1783,46.1924,22900.0
2013-11-14 13:40:00,65.57,65.58,65.57,65.58,27200.0,46.1924,46.1994,46.1924,46.1994,27200.0
2013-11-14 13:45:00,65.58,65.6,65.58,65.59,45000.0,46.1994,46.2135,46.1994,46.2065,45000.0
2013-11-14 13:50:00,65.59,65.59,65.56,65.56,45400.0,46.2065,46.2065,46.1853,46.1853,45400.0
2013-11-14 13:55:00,65.57,65.57,65.54,65.57,139700.0,46.1924,46.1924,46.1712,46.1924,139700.0
2013-11-14 14:00:00,65.58,65.58,65.56,65.58,50300.0,46.1994,46.1994,46.1853,46.1994,50300.0
2013-11-14 14:05:00,65.58,65.59,65.57,65.58,47000.0,46.1994,46.2065,46.1924,46.1994,47000.0
2013-11-14 14:10:00,65.58,65.6,65.57,65.59,76600.0,46.1994,46.2135,46.1924,46.2065,76600.0
2013-11-14 14:15:00,65.59,65.61,65.58,65.61,54000.0,46.2065,46.2206,46.1994,46.2206,54000.0
2013-11-14 14:20:00,65.61,65.63,65.6,65.62,60900.0,46.2206,46.2346,46.2135,46.2276,60900.0
2013-11-14 14:25:00,65.62,65.64,65.62,65.63,64800.0,46.2276,46.2417,46.2276,46.2346,64800.0
2013-11-14 14:30:00,65.63,65.64,65.59,65.62,146100.0,46.2346,46.2417,46.2065,46.2276,146100.0
2013-11-14 14:35:00,65.61,65.62,65.6,65.61,59500.0,46.2206,46.2276,46.2135,46.2206,59500.0
2013-11-14 14:40:00,65.61,65.63,65.6,65.62,77700.0,46.2206,46.2346,46.2135,46.2276,77700.0
2013-11-14 14:45:00,65.63,65.63,65.61,65.62,47800.0,46.2346,46.2346,46.2206,46.2276,47800.0
2013-11-14 14:50:00,65.62,65.63,65.58,65.58,111000.0,46.2276,46.2346,46.1994,46.1994,111000.0
2013-11-14 14:55:00,65.59,65.62,65.59,65.62,49500.0,46.2065,46.2276,46.2065,46.2276,49500.0
2013-11-14 15:00:00,65.62,65.63,65.61,65.63,74400.0,46.2276,46.2346,46.2206,46.2346,74400.0
2013-11-14 15:05:00,65.63,65.65,65.62,65.65,158800.0,46.2346,46.2487,46.2276,46.2487,158800.0
2013-11-14 15:10:00,65.65,65.69,65.64,65.66,178700.0,46.2487,46.2769,46.2417,46.2558,178700.0
2013-11-14 15:15:00,65.67,65.67,65.66,65.67,115300.0,46.2628,46.2628,46.2558,46.2628,115300.0
2013-11-14 15:20:00,65.67,65.68,65.66,65.67,160300.0,46.2628,46.2699,46.2558,46.2628,160300.0
2013-11-14 15:25:00,65.67,65.69,65.66,65.67,168800.0,46.2628,46.2769,46.2558,46.2628,168800.0
2013-11-14 15:30:00,65.67,65.69,65.67,65.67,120400.0,46.2628,46.2769,46.2628,46.2628,120400.0
2013-11-14 15:35:00,65.68,65.68,65.65,65.67,114400.0,46.2699,46.2699,46.2487,46.2628,114400.0
2013-11-14 15:40:00,65.67,65.69,65.67,65.67,119200.0,46.2628,46.2769,46.2628,46.2628,119200.0
2013-11-14 15:45:00,65.67,65.68,65.65,65.65,249200.0,46.2628,46.2699,46.2487,46.2487,249200.0
2013-11-14 15:50:00,65.65,65.66,65.61,65.63,336500.0,46.2487,46.2558,46.2206,46.2346,336500.0
2013-11-14 15:55:00,65.63,65.65,65.62,65.64,1325400.0,46.2346,46.2487,46.2276,46.2417,1325400.0
2013-11-15 09:30:00,66.03,66.05,66.0,66.03,324500.0,46.5164,46.5305,46.4953,46.5164,324500.0
2013-11-15 09:35:00,66.03,66.04,65.97,65.99,209500.0,46.5164,46.5235,46.4742,46.4883,209500.0
2013-11-15 09:40:00,66.0,66.01,65.97,66.01,89000.0,46.4953,46.5023,46.4742,46.5023,89000.0
2013-11-15 09:45:00,66.01,66.05,66.01,66.02,132700.0,46.5023,46.5305,46.5023,46.5094,132700.0
2013-11-15 09:50:00,66.02,66.03,66.0,66.02,72000.0,46.5094,46.5164,46.4953,46.5094,72000.0
2013-11-15 09:55:00,66.02,66.07,66.01,66.05,64600.0,46.5094,46.5446,46.5023,46.5305,64600.0
2013-11-15 10:00:00,66.06,66.06,65.97,65.99,182600.0,46.5376,46.5376,46.4742,46.4883,182600.0
2013-11-15 10:05:00,65.99,66.02,65.99,66.02,184900.0,46.4883,46.5094,46.4883,46.5094,184900.0
2013-11-15 10:10:00,66.02,66.06,66.0,66.03,211100.0,46.5094,46.5376,46.4953,46.5164,211100.0
2013-11-15 10:15:00,66.04,66.04,65.97,66.0,175700.0,46.5235,46.5235,46.4742,46.4953,175700.0
2013-11-15 10:20:00,65.99,66.0,65.97,66.0,110100.0,46.4883,46.4953,46.4742,46.4953,110100.0
2013-11-15 10:25:00,66.0,66.02,65.98,65.99,137400.0,46.4953,46.5094,46.4812,46.4883,137400.0
2013-11-15 10:30:00,65.99,66.01,65.98,65.99,116200.0,46.4883,46.5023,46.4812,46.4883,116200.0
2013-11-15 10:35:00,65.99,66.01,65.98,65.98,73600.0,46.4883,46.5023,46.4812,46.4812,73600.0
2013-11-15 10:40:00,65.99,66.01,65.98,66.0,80600.0,46.4883,46.5023,46.4812,46.4953,80600.0
2013-11-15 10:45:00,66.01,66.05,66.0,66.05,76700.0,46.5023,46.5305,46.4953,46.5305,76700.0
2013-11-15 10:50:00,66.05,66.06,66.04,66.05,80300.0,46.5305,46.5376,46.5235,46.5305,80300.0
2013-11-15 10:55:00,66.05,66.05,66.01,66.03,115100.0,46.5305,46.5305,46.5023,46.5164,115100.0
2013-11-15 11:00:00,66.03,66.06,66.03,66.05,58700.0,46.5164,46.5376,46.5164,46.5305,58700.0
2013-11-15 11:05:00,66.04,66.08,66.03,66.05,141300.0,46.5235,46.5517,46.5164,46.5305,141300.0
2013-11-15 11:10:00,66.05,66.1,66.05,66.1,227400.0,46.5305,46.5657,46.5305,46.5657,227400.0
2013-11-15 11:15:00,66.1,66.1,66.07,66.08,176800.0,46.5657,46.5657,46.5446,46.5517,176800.0
2013-11-15 11:20:00,66.08,66.1,66.08,66.08,62100.0,46.5517,46.5657,46.5517,46.5517,62100.0
2013-11-15 11:25:00,66.09,66.11,66.07,66.08,116800.0,46.5587,46.5728,46.5446,46.5517,116800.0
2013-11-15 11:30:00,66.07,66.1,66.06,66.09,200000.0,46.5446,46.5657,46.5376,46.5587,200000.0
2013-11-15 11:35:00,66.08,66.11,66.06,66.06,257800.0,46.5517,46.5728,46.5376,46.5376,257800.0
2013-11-15 11:40:00,66.06,66.06,66.04,66.05,59500.0,46.5376,46.5376,46.5235,46.5305,59500.0
2013-11-15 11:45:00,66.05,66.05,66.03,66.03,38600.0,46.5305,46.5305,46.5164,46.5164,38600.0
2013-11-15 11:50:00,66.03,66.04,66.0,66.0,175000.0,46.5164,46.5235,46.4953,46.4953,175000.0
2013-11-15 11:55:00,66.0,66.01,66.0,66.01,70700.0,46.4953,46.5023,46.4953,46.5023,70700.0
2013-11-15 12:00:00,66.0,66.0,65.96,65.98,120100.0,46.4953,46.4953,46.4671,46.4812,120100.0
2013-11-15 12:05:00,65.98,66.01,65.97,66.0,71000.0,46.4812,46.5023,46.4742,46.4953,71000.0
2013-11-15 12:10:00,66.01,66.01,65.99,66.0,30100.0,46.5023,46.5023,46.4883,46.4953,30100.0
2013-11-15 12:15:00,66.0,66.02,66.0,66.02,101400.0,46.4953,46.5094,46.4953,46.5094,101400.0
2013-11-15 12:20:00,66.02,66.02,66.0,66.01,86400.0,46.5094,46.5094,46.4953,46.5023,86400.0
2013-11-15 12:25:00,66.01,66.02,66.0,66.0,50200.0,46.5023,46.5094,46.4953,46.4953,50200.0
2013-11-15 12:30:00,66.01,66.01,65.99,66.0,83300.0,46.5023,46.5023,46.4883,46.4953,83300.0
2013-11-15 12:35:00,66.0,66.01,65.99,66.0,157700.0,46.4953,46.5023,46.4883,46.4953,157700.0
2013-11-15 12:40:00,66.0,66.01,65.99,66.01,81400.0,46.4953,46.5023,46.4883,46.5023,81400.0
2013-11-15 12:45:00,66.01,66.01,65.99,66.0,130500.0,46.5023,46.5023,46.4883,46.4953,130500.0
2013-11-15 12:50:00,66.0,66.0,65.98,65.99,184400.0,46.4953,46.4953,46.4812,46.4883,184400.0
2013-11-15 12:55:00,65.98,66.0,65.98,65.99,38700.0,46.4812,46.4953,46.4812,46.4883,38700.0
2013-11-15 13:00:00,66.0,66.02,65.99,66.02,119800.0,46.4953,46.5094,46.4883,46.5094,119800.0
2013-11-15 13:05:00,66.02,66.03,66.01,66.03,284100.0,46.5094,46.5164,46.5023,46.5164,284100.0
2013-11-15 13:10:00,66.03,66.04,66.02,66.04,24000.0,46.5164,46.5235,46.5094,46.5235,24000.0
2013-11-15 13:15:00,66.03,66.05,66.03,66.03,71100.0,46.5164,46.5305,46.5164,46.5164,71100.0
2013-11-15 13:20:00,66.04,66.05,66.04,66.05,63300.0,46.5235,46.5305,46.5235,46.5305,63300.0
2013-11-15 13:25:00,66.05,66.08,66.04,66.07,75300.0,46.5305,46.5517,46.5235,46.5446,75300.0
2013-11-15 13:30:00,66.06,66.07,66.02,66.06,470900.0,46.5376,46.5446,46.5094,46.5376,470900.0
2013-11-15 13:35:00,66.06,66.08,66.06,66.08,105600.0,46.5376,46.5517,46.5376,46.5517,105600.0
2013-11-15 13:40:00,66.08,66.09,66.07,66.08,122500.0,46.5517,46.5587,46.5446,46.5517,122500.0
2013-11-15 13:45:00,66.08,66.08,66.07,66.08,41500.0,46.5517,46.5517,46.5446,46.5517,41500.0
2013-11-15 13:50:00,66.08,66.08,66.06,66.06,66200.0,46.5517,46.5517,46.5376,46.5376,66200.0
2013-11-15 13:55:00,66.06,66.06,66.04,66.06,53800.0,46.5376,46.5376,46.5235,46.5376,53800.0
2013-11-15 14:00:00,66.06,66.08,66.05,66.08,61900.0,46.5376,46.5517,46.5305,46.5517,61900.0
2013-11-15 14:05:00,66.08,66.08,66.07,66.07,98700.0,46.5517,46.5517,46.5446,46.5446,98700.0
2013-11-15 14:10:00,66.08,66.08,66.07,66.08,205300.0,46.5517,46.5517,46.5446,46.5517,205300.0
2013-11-15 14:15:00,66.08,66.08,66.07,66.07,92500.0,46.5517,46.5517,46.5446,46.5446,92500.0
2013-11-15 14:20:00,66.07,66.09,66.07,66.09,54100.0,46.5446,46.5587,46.5446,46.5587,54100.0
2013-11-15 14:25:00,66.08,66.11,66.08,66.1,129000.0,46.5517,46.5728,46.5517,46.5657,129000.0
2013-11-15 14:30:00,66.11,66.13,66.11,66.13,106000.0,46.5728,46.5869,46.5728,46.5869,106000.0
2013-11-15 14:35:00,66.13,66.14,66.12,66.12,58900.0,46.5869,46.5939,46.5798,46.5798,58900.0
2013-11-15 14:40:00,66.13,66.14,66.12,66.14,70200.0,46.5869,46.5939,46.5798,46.5939,70200.0
2013-11-15 14:45:00,66.14,66.14,66.13,66.14,35400.0,46.5939,46.5939,46.5869,46.5939,35400.0
2013-11-15 14:50:00,66.14,66.15,66.13,66.13,184900.0,46.5939,46.601,46.5869,46.5869,184900.0
2013-11-15 14:55:00,66.13,66.13,66.12,66.12,81500.0,46.5869,46.5869,46.5798,46.5798,81500.0
2013-11-15 15:00:00,66.13,66.18,66.12,66.17,229800.0,46.5869,46.6221,46.5798,46.6151,229800.0
2013-11-15 15:05:00,66.17,66.19,66.17,66.17,92200.0,46.6151,46.6291,46.6151,46.6151,92200.0
2013-11-15 15:10:00,66.17,66.18,66.17,66.17,70000.0,46.6151,46.6221,46.6151,46.6151,70000.0
2013-11-15 15:15:00,66.17,66.18,66.15,66.17,288300.0,46.6151,46.6221,46.601,46.6151,288300.0
2013-11-15 15:20:00,66.17,66.18,66.16,66.16,82700.0,46.6151,46.6221,46.608,46.608,82700.0
2013-11-15 15:25:00,66.16,66.19,66.16,66.18,136700.0,46.608,46.6291,46.608,46.6221,136700.0
2013-11-15 15:30:00,66.17,66.19,66.17,66.17,74900.0,46.6151,46.6291,46.6151,46.6151,74900.0
2013-11-15 15:35:00,66.17,66.18,66.17,66.17,103200.0,46.6151,46.6221,46.6151,46.6151,103200.0
2013-11-15 15:40:00,66.18,66.18,66.16,66.17,334500.0,46.6221,46.6221,46.608,46.6151,334500.0
2013-11-15 15:45:00,66.17,66.17,66.12,66.14,881500.0,46.6151,46.6151,46.5798,46.5939,881500.0
2013-11-15 15:50:00,66.14,66.16,66.13,66.13,588700.0,46.5939,46.608,46.5869,46.5869,588700.0
2013-11-15 15:55:00,66.13,66.2,66.11,66.2,2208600.0,46.5869,46.6362,46.5728,46.6362,2208600.0
2013-11-18 09:30:00,66.57,66.6,66.52,66.58,285900.0,46.8968,46.918,46.8616,46.9039,285900.0
2013-11-18 09:35:00,66.57,66.59,66.56,66.58,106700.0,46.8968,46.9109,46.8898,46.9039,106700.0
2013-11-18 09:40:00,66.59,66.6,66.5,66.5,163700.0,46.9109,46.918,46.8475,46.8475,163700.0
2013-11-18 09:45:00,66.49,66.54,66.49,66.52,671100.0,46.8405,46.8757,46.8405,46.8616,671100.0
2013-11-18 09:50:00,66.53,66.56,66.52,66.53,107500.0,46.8687,46.8898,46.8616,46.8687,107500.0
2013-11-18 09:55:00,66.54,66.54,66.47,66.49,113300.0,46.8757,46.8757,46.8264,46.8405,113300.0
2013-11-18 10:00:00,66.49,66.5,66.45,66.45,150900.0,46.8405,46.8475,46.8123,46.8123,150900.0
2013-11-18 10:05:00,66.45,66.47,66.41,66.47,179100.0,46.8123,46.8264,46.7841,46.8264,179100.0
2013-11-18 10:10:00,66.47,66.47,66.4,66.43,140200.0,46.8264,46.8264,46.7771,46.7982,140200.0
2013-11-18 10:15:00,66.44,66.47,66.43,66.47,128100.0,46.8053,46.8264,46.7982,46.8264,128100.0
2013-11-18 10:20:00,66.47,66.5,66.43,66.43,131000.0,46.8264,46.8475,46.7982,46.7982,131000.0
2013-11-18 10:25:00,66.43,66.45,66.42,66.43,90900.0,46.7982,46.8123,46.7912,46.7982,90900.0
2013-11-18 10:30:00,66.44,66.45,66.41,66.44,114900.0,46.8053,46.8123,46.7841,46.8053,114900.0
2013-11-18 10:35:00,66.44,66.46,66.42,66.42,124900.0,46.8053,46.8194,46.7912,46.7912,124900.0
2013-11-18 10:40:00,66.42,66.45,66.42,66.44,77600.0,46.7912,46.8123,46.7912,46.8053,77600.0
2013-11-18 10:45:00,66.44,66.48,66.43,66.45,117700.0,46.8053,46.8334,46.7982,46.8123,117700.0
2013-11-18 10:50:00,66.45,66.47,66.44,66.45,156000.0,46.8123,46.8264,46.8053,46.8123,156000.0
2013-11-18 10:55:00,66.45,66.48,66.45,66.48,134000.0,46.8123,46.8334,46.8123,46.8334,134000.0
2013-11-18 11:00:00,66.48,66.5,66.47,66.47,175600.0,46.8334,46.8475,46.8264,46.8264,175600.0
2013-11-18 11:05:00,66.48,66.49,66.45,66.45,118100.0,46.8334,46.8405,46.8123,46.8123,118100.0
2013-11-18 11:10:00,66.45,66.48,66.45,66.48,77400.0,46.8123,46.8334,46.8123,46.8334,77400.0
2013-11-18 11:15:00,66.47,66.47,66.45,66.47,74700.0,46.8264,46.8264,46.8123,46.8264,74700.0
2013-11-18 11:20:00,66.46,66.47,66.44,66.47,104300.0,46.8194,46.8264,46.8053,46.8264,104300.0
2013-11-18 11:25:00,66.47,66.47,66.44,66.45,135800.0,46.8264,46.8264,46.8053,46.8123,135800.0
2013-11-18 11:30:00,66.45,66.48,66.45,66.46,162500.0,46.8123,46.8334,46.8123,46.8194,162500.0
2013-11-18 11:35:00,66.46,66.46,66.42,66.43,160000.0,46.8194,46.8194,46.7912,46.7982,160000.0
2013-11-18 11:40:00,66.42,66.43,66.41,66.42,100300.0,46.7912,46.7982,46.7841,46.7912,100300.0
2013-11-18 11:45:00,66.42,66.43,66.41,66.42,102300.0,46.7912,46.7982,46.7841,46.7912,102300.0
2013-11-18 11:50:00,66.42,66.43,66.41,66.42,44500.0,46.7912,46.7982,46.7841,46.7912,44500.0
2013-11-18 11:55:00,66.41,66.42,66.4,66.4,59900.0,46.7841,46.7912,46.7771,46.7771,59900.0
2013-11-18 12:00:00,66.4,66.43,66.39,66.42,102800.0,46.7771,46.7982,46.77,46.7912,102800.0
2013-11-18 12:05:00,66.42,66.45,66.42,66.45,64200.0,46.7912,46.8123,46.7912,46.8123,64200.0
2013-11-18 12:10:00,66.45,66.45,66.43,66.44,68700.0,46.8123,46.8123,46.7982,46.8053,68700.0
2013-11-18 12:15:00,66.44,66.44,66.39,66.4,67000.0,46.8053,46.8053,46.77,46.7771,67000.0
2013-11-18 12:20:00,66.39,66.41,66.39,66.4,72400.0,46.77,46.7841,46.77,46.7771,72400.0
2013-11-18 12:25:00,66.41,66.41,66.39,66.4,69300.0,46.7841,46.7841,46.77,46.7771,69300.0
2013-11-18 12:30:00,66.4,66.46,66.4,66.46,505000.0,46.7771,46.8194,46.7771,46.8194,505000.0
2013-11-18 12:35:00,66.45,66.46,66.4,66.41,144900.0,46.8123,46.8194,46.7771,46.7841,144900.0
2013-11-18 12:40:00,66.4,66.41,66.37,66.38,155800.0,46.7771,46.7841,46.756,46.763,155800.0
2013-11-18 12:45:00,66.38,66.39,66.38,66.38,15800.0,46.763,46.77,46.763,46.763,15800.0
2013-11-18 12:50:00,66.38,66.4,66.38,66.4,118400.0,46.763,46.7771,46.763,46.7771,118400.0
2013-11-18 12:55:00,66.4,66.42,66.4,66.41,50900.0,46.7771,46.7912,46.7771,46.7841,50900.0
2013-11-18 13:00:00,66.4,66.42,66.4,66.42,96900.0,46.7771,46.7912,46.7771,46.7912,96900.0
2013-11-18 13:05:00,66.42,66.43,66.4,66.43,39400.0,46.7912,46.7982,46.7771,46.7982,39400.0
2013-11-18 13:10:00,66.42,66.46,66.42,66.45,32900.0,46.7912,46.8194,46.7912,46.8123,32900.0
2013-11-18 13:15:00,66.45,66.46,66.44,66.45,50800.0,46.8123,46.8194,46.8053,46.8123,50800.0
2013-11-18 13:20:00,66.44,66.47,66.44,66.46,58500.0,46.8053,46.8264,46.8053,46.8194,58500.0
2013-11-18 13:25:00,66.47,66.47,66.46,66.46,107500.0,46.8264,46.8264,46.8194,46.8194,107500.0
2013-11-18 13:30:00,66.46,66.47,66.45,66.46,43800.0,46.8194,46.8264,46.8123,46.8194,43800.0
2013-11-18 13:35:00,66.45,66.48,66.45,66.48,107100.0,46.8123,46.8334,46.8123,46.8334,107100.0
2013-11-18 13:40:00,66.48,66.48,66.45,66.46,92200.0,46.8334,46.8334,46.8123,46.8194,92200.0
2013-11-18 13:45:00,66.45,66.47,66.45,66.45,57700.0,46.8123,46.8264,46.8123,46.8123,57700.0
2013-11-18 13:50:00,66.45,66.46,66.44,66.44,46800.0,46.8123,46.8194,46.8053,46.8053,46800.0
2013-11-18 13:55:00,66.45,66.46,66.44,66.46,88300.0,46.8123,46.8194,46.8053,46.8194,88300.0
2013-11-18 14:00:00,66.45,66.47,66.45,66.47,81700.0,46.8123,46.8264,46.8123,46.8264,81700.0
2013-11-18 14:05:00,66.47,66.47,66.46,66.47,63600.0,46.8264,46.8264,46.8194,46.8264,63600.0
2013-11-18 14:10:00,66.47,66.48,66.46,66.48,89100.0,46.8264,46.8334,46.8194,46.8334,89100.0
2013-11-18 14:15:00,66.48,66.49,66.47,66.48,36700.0,46.8334,46.8405,46.8264,46.8334,36700.0
2013-11-18 14:20:00,66.48,66.49,66.47,66.48,57900.0,46.8334,46.8405,46.8264,46.8334,57900.0
2013-11-18 14:25:00,66.48,66.5,66.47,66.5,88500.0,46.8334,46.8475,46.8264,46.8475,88500.0
2013-11-18 14:30:00,66.49,66.5,66.48,66.48,79400.0,46.8405,46.8475,46.8334,46.8334,79400.0
2013-11-18 14:35:00,66.47,66.48,66.45,66.46,64800.0,46.8264,46.8334,46.8123,46.8194,64800.0
2013-11-18 14:40:00,66.46,66.46,66.42,66.42,74300.0,46.8194,46.8194,46.7912,46.7912,74300.0
2013-11-18 14:45:00,66.42,66.43,66.33,66.34,115400.0,46.7912,46.7982,46.7278,46.7348,115400.0
2013-11-18 14:50:00,66.34,66.36,66.33,66.36,129900.0,46.7348,46.7489,46.7278,46.7489,129900.0
2013-11-18 14:55:00,66.36,66.37,66.32,66.32,44600.0,46.7489,46.756,46.7207,46.7207,44600.0
2013-11-18 15:00:00,66.33,66.33,66.29,66.3,158900.0,46.7278,46.7278,46.6996,46.7066,158900.0
2013-11-18 15:05:00,66.3,66.32,66.25,66.25,192300.0,46.7066,46.7207,46.6714,46.6714,192300.0
2013-11-18 15:10:00,66.25,66.26,66.17,66.17,154500.0,46.6714,46.6785,46.6151,46.6151,154500.0
2013-11-18 15:15:00,66.18,66.2,66.14,66.2,148300.0,46.6221,46.6362,46.5939,46.6362,148300.0
2013-11-18 15:20:00,66.2,66.2,66.16,66.16,111800.0,46.6362,46.6362,46.608,46.608,111800.0
2013-11-18 15:25:00,66.17,66.18,66.13,66.17,154600.0,46.6151,46.6221,46.5869,46.6151,154600.0
2013-11-18 15:30:00,66.17,66.17,66.09,66.14,237900.0,46.6151,46.6151,46.5587,46.5939,237900.0
2013-11-18 15:35:00,66.13,66.17,66.12,66.17,168600.0,46.5869,46.6151,46.5798,46.6151,168600.0
2013-11-18 15:40:00,66.17,66.17,66.12,66.15,123200.0,46.6151,46.6151,46.5798,46.601,123200.0
2013-11-18 15:45:00,66.14,66.15,66.11,66.14,325700.0,46.5939,46.601,46.5728,46.5939,325700.0
2013-11-18 15:50:00,66.14,66.17,66.12,66.13,246700.0,46.5939,46.6151,46.5798,46.5869,246700.0
2013-11-18 15:55:00,66.12,66.17,66.12,66.17,1084700.0,46.5798,46.6151,46.5798,46.6151,1084700.0
2013-11-19 09:30:00,66.02,66.06,66.0,66.01,147800.0,46.5094,46.5376,46.4953,46.5023,147800.0
2013-11-19 09:35:00,66.01,66.06,66.0,66.01,126400.0,46.5023,46.5376,46.4953,46.5023,126400.0
2013-11-19 09:40:00,66.0,66.01,65.95,65.96,134600.0,46.4953,46.5023,46.4601,46.4671,134600.0
2013-11-19 09:45:00,65.95,65.96,65.89,65.92,163500.0,46.4601,46.4671,46.4178,46.4389,163500.0
2013-11-19 09:50:00,65.92,66.03,65.92,66.02,187400.0,46.4389,46.5164,46.4389,46.5094,187400.0
2013-11-19 09:55:00,66.03,66.03,65.92,65.96,364400.0,46.5164,46.5164,46.4389,46.4671,364400.0
2013-11-19 10:00:00,65.96,66.04,65.96,66.03,190900.0,46.4671,46.5235,46.4671,46.5164,190900.0
2013-11-19 10:05:00,66.03,66.06,66.02,66.03,227300.0,46.5164,46.5376,46.5094,46.5164,227300.0
2013-11-19 10:10:00,66.03,66.08,66.01,66.07,107800.0,46.5164,46.5517,46.5023,46.5446,107800.0
2013-11-19 10:15:00,66.07,66.13,66.07,66.11,122500.0,46.5446,46.5869,46.5446,46.5728,122500.0
2013-11-19 10:20:00,66.11,66.14,66.09,66.09,84400.0,46.5728,46.5939,46.5587,46.5587,84400.0
2013-11-19 10:25:00,66.1,66.13,66.08,66.09,46000.0,46.5657,46.5869,46.5517,46.5587,46000.0
2013-11-19 10:30:00,66.09,66.12,66.07,66.12,80500.0,46.5587,46.5798,46.5446,46.5798,80500.0
2013-11-19 10:35:00,66.12,66.17,66.1,66.14,136700.0,46.5798,46.6151,46.5657,46.5939,136700.0
2013-11-19 10:40:00,66.15,66.16,66.11,66.11,76200.0,46.601,46.608,46.5728,46.5728,76200.0
2013-11-19 10:45:00,66.12,66.16,66.1,66.1,159100.0,46.5798,46.608,46.5657,46.5657,159100.0
2013-11-19 10:50:00,66.1,66.1,66.05,66.07,43700.0,46.5657,46.5657,46.5305,46.5446,43700.0
2013-11-19 10:55:00,66.07,66.09,66.05,66.06,101100.0,46.5446,46.5587,46.5305,46.5376,101100.0
2013-11-19 11:00:00,66.07,66.09,66.04,66.04,51700.0,46.5446,46.5587,46.5235,46.5235,51700.0
2013-11-19 11:05:00,66.04,66.06,66.04,66.05,69300.0,46.5235,46.5376,46.5235,46.5305,69300.0
2013-11-19 11:10:00,66.04,66.05,65.99,66.0,48100.0,46.5235,46.5305,46.4883,46.4953,48100.0
2013-11-19 11:15:00,66.01,66.04,66.0,66.04,221900.0,46.5023,46.5235,46.4953,46.5235,221900.0
2013-11-19 11:20:00,66.04,66.05,66.0,66.02,124500.0,46.5235,46.5305,46.4953,46.5094,124500.0
2013-11-19 11:25:00,66.02,66.07,66.01,66.04,656500.0,46.5094,46.5446,46.5023,46.5235,656500.0
2013-11-19 11:30:00,66.04,66.1,66.03,66.04,417300.0,46.5235,46.5657,46.5164,46.5235,417300.0
2013-11-19 11:35:00,66.03,66.06,66.03,66.04,177900.0,46.5164,46.5376,46.5164,46.5235,177900.0
2013-11-19 11:40:00,66.04,66.04,65.96,65.97,87000.0,46.5235,46.5235,46.4671,46.4742,87000.0
2013-11-19 11:45:00,65.97,66.01,65.97,66.0,68200.0,46.4742,46.5023,46.4742,46.4953,68200.0
2013-11-19 11:50:00,66.0,66.06,66.0,66.06,90700.0,46.4953,46.5376,46.4953,46.5376,90700.0
2013-11-19 11:55:00,66.05,66.08,66.04,66.08,53100.0,46.5305,46.5517,46.5235,46.5517,53100.0
2013-11-19 12:00:00,66.07,66.08,66.04,66.07,28700.0,46.5446,46.5517,46.5235,46.5446,28700.0
2013-11-19 12:05:00,66.08,66.13,66.08,66.12,106200.0,46.5517,46.5869,46.5517,46.5798,106200.0
2013-11-19 12:10:00,66.11,66.14,66.11,66.12,34300.0,46.5728,46.5939,46.5728,46.5798,34300.0
2013-11-19 12:15:00,66.13,66.13,66.11,66.11,44400.0,46.5869,46.5869,46.5728,46.5728,44400.0
2013-11-19 12:20:00,66.11,66.16,66.1,66.15,93000.0,46.5728,46.608,46.5657,46.601,93000.0
2013-11-19 12:25:00,66.15,66.2,66.14,66.19,90300.0,46.601,46.6362,46.5939,46.6291,90300.0
2013-11-19 12:30:00,66.19,66.2,66.17,66.19,121600.0,46.6291,46.6362,46.6151,46.6291,121600.0
2013-11-19 12:35:00,66.19,66.2,66.17,66.19,44900.0,46.6291,46.6362,46.6151,46.6291,44900.0
2013-11-19 12:40:00,66.19,66.19,66.16,66.17,88200.0,46.6291,46.6291,46.608,46.6151,88200.0
2013-11-19 12:45:00,66.17,66.17,66.15,66.17,27900.0,46.6151,46.6151,46.601,46.6151,27900.0
2013-11-19 12:50:00,66.17,66.18,66.16,66.17,94200.0,46.6151,46.6221,46.608,46.6151,94200.0
2013-11-19 12:55:00,66.17,66.17,66.08,66.09,150400.0,46.6151,46.6151,46.5517,46.5587,150400.0
2013-11-19 13:00:00,66.09,66.1,66.07,66.09,36200.0,46.5587,46.5657,46.5446,46.5587,36200.0
2013-11-19 13:05:00,66.09,66.09,66.05,66.08,85900.0,46.5587,46.5587,46.5305,46.5517,85900.0
2013-11-19 13:10:00,66.07,66.09,66.06,66.07,24300.0,46.5446,46.5587,46.5376,46.5446,24300.0
2013-11-19 13:15:00,66.07,66.09,66.07,66.07,55700.0,46.5446,46.5587,46.5446,46.5446,55700.0
2013-11-19 13:20:00,66.07,66.08,65.99,66.0,123000.0,46.5446,46.5517,46.4883,46.4953,123000.0
2013-11-19 13:25:00,65.99,66.0,65.95,65.96,165600.0,46.4883,46.4953,46.4601,46.4671,165600.0
2013-11-19 13:30:00,65.95,65.98,65.91,65.97,124200.0,46.4601,46.4812,46.4319,46.4742,124200.0
2013-11-19 13:35:00,65.97,66.0,65.95,65.96,77000.0,46.4742,46.4953,46.4601,46.4671,77000.0
2013-11-19 13:40:00,65.96,65.99,65.94,65.99,50100.0,46.4671,46.4883,46.453,46.4883,50100.0
2013-11-19 13:45:00,66.0,66.01,65.96,65.97,64200.0,46.4953,46.5023,46.4671,46.4742,64200.0
2013-11-19 13:50:00,65.97,65.97,65.91,65.94,53500.0,46.4742,46.4742,46.4319,46.453,53500.0
2013-11-19 13:55:00,65.94,65.97,65.9,65.92,170100.0,46.453,46.4742,46.4248,46.4389,170100.0
2013-11-19 14:00:00,65.92,66.0,65.92,65.96,327600.0,46.4389,46.4953,46.4389,46.4671,327600.0
2013-11-19 14:05:00,65.96,65.98,65.89,65.89,219200.0,46.4671,46.4812,46.4178,46.4178,219200.0
2013-11-19 14:10:00,65.89,65.93,65.88,65.92,118100.0,46.4178,46.446,46.4108,46.4389,118100.0
2013-11-19 14:15:00,65.92,65.94,65.9,65.93,75500.0,46.4389,46.453,46.4248,46.446,75500.0
2013-11-19 14:20:00,65.92,65.93,65.9,65.92,77200.0,46.4389,46.446,46.4248,46.4389,77200.0
2013-11-19 14:25:00,65.91,65.92,65.9,65.9,75700.0,46.4319,46.4389,46.4248,46.4248,75700.0
2013-11-19 14:30:00,65.9,65.96,65.9,65.96,171500.0,46.4248,46.4671,46.4248,46.4671,171500.0
2013-11-19 14:35:00,65.95,66.0,65.95,65.99,213400.0,46.4601,46.4953,46.4601,46.4883,213400.0
2013-11-19 14:40:00,65.99,66.01,65.98,65.98,113600.0,46.4883,46.5023,46.4812,46.4812,113600.0
2013-11-19 14:45:00,65.99,66.03,65.98,66.01,164600.0,46.4883,46.5164,46.4812,46.5023,164600.0
2013-11-19 14:50:00,66.01,66.01,65.98,66.0,55800.0,46.5023,46.5023,46.4812,46.4953,55800.0
2013-11-19 14:55:00,65.99,66.0,65.96,65.98,35600.0,46.4883,46.4953,46.4671,46.4812,35600.0
2013-11-19 15:00:00,65.98,66.04,65.98,66.01,97300.0,46.4812,46.5235,46.4812,46.5023,97300.0
2013-11-19 15:05:00,66.01,66.06,66.01,66.04,50300.0,46.5023,46.5376,46.5023,46.5235,50300.0
2013-11-19 15:10:00,66.04,66.05,66.02,66.05,39600.0,46.5235,46.5305,46.5094,46.5305,39600.0
2013-11-19 15:15:00,66.05,66.09,66.05,66.08,146400.0,46.5305,46.5587,46.5305,46.5517,146400.0
2013-11-19 15:20:00,66.08,66.08,66.04,66.05,54000.0,46.5517,46.5517,46.5235,46.5305,54000.0
2013-11-19 15:25:00,66.05,66.08,66.05,66.07,164100.0,46.5305,46.5517,46.5305,46.5446,164100.0
2013-11-19 15:30:00,66.07,66.07,65.99,66.01,237800.0,46.5446,46.5446,46.4883,46.5023,237800.0
2013-11-19 15:35:00,66.01,66.03,65.99,66.0,60000.0,46.5023,46.5164,46.4883,46.4953,60000.0
2013-11-19 15:40:00,66.0,66.02,65.98,66.0,49400.0,46.4953,46.5094,46.4812,46.4953,49400.0
2013-11-19 15:45:00,66.01,66.02,65.98,66.01,187200.0,46.5023,46.5094,46.4812,46.5023,187200.0
2013-11-19 15:50:00,66.01,66.03,65.98,66.0,180100.0,46.5023,46.5164,46.4812,46.4953,180100.0
2013-11-19 15:55:00,66.0,66.02,65.98,65.99,608100.0,46.4953,46.5094,46.4812,46.4883,608100.0
2013-11-20 09:30:00,66.07,66.1,66.04,66.1,129500.0,46.5446,46.5657,46.5235,46.5657,129500.0
2013-11-20 09:35:00,66.11,66.12,66.02,66.04,130900.0,46.5728,46.5798,46.5094,46.5235,130900.0
2013-11-20 09:40:00,66.03,66.06,66.0,66.01,123100.0,46.5164,46.5376,46.4953,46.5023,123100.0
2013-11-20 09:45:00,66.01,66.04,65.97,66.02,119400.0,46.5023,46.5235,46.4742,46.5094,119400.0
2013-11-20 09:50:00,66.03,66.03,65.98,65.98,92900.0,46.5164,46.5164,46.4812,46.4812,92900.0
2013-11-20 09:55:00,66.0,66.04,65.98,66.03,256100.0,46.4953,46.5235,46.4812,46.5164,256100.0
2013-11-20 10:00:00,66.04,66.06,66.0,66.06,46700.0,46.5235,46.5376,46.4953,46.5376,46700.0
2013-11-20 10:05:00,66.06,66.08,66.04,66.07,77000.0,46.5376,46.5517,46.5235,46.5446,77000.0
2013-11-20 10:10:00,66.08,66.12,66.07,66.12,89100.0,46.5517,46.5798,46.5446,46.5798,89100.0
2013-11-20 10:15:00,66.13,66.15,66.09,66.14,51500.0,46.5869,46.601,46.5587,46.5939,51500.0
2013-11-20 10:20:00,66.14,66.22,66.05,66.1,696400.0,46.5939,46.6503,46.5305,46.5657,696400.0
2013-11-20 10:25:00,66.1,66.15,66.04,66.09,160600.0,46.5657,46.601,46.5235,46.5587,160600.0
2013-11-20 10:30:00,66.1,66.11,65.92,65.92,187200.0,46.5657,46.5728,46.4389,46.4389,187200.0
2013-11-20 10:35:00,65.91,65.92,65.81,65.87,203700.0,46.4319,46.4389,46.3614,46.4037,203700.0
2013-11-20 10:40:00,65.87,65.93,65.86,65.91,94100.0,46.4037,46.446,46.3967,46.4319,94100.0
2013-11-20 10:45:00,65.91,65.97,65.88,65.97,234600.0,46.4319,46.4742,46.4108,46.4742,234600.0
2013-11-20 10:50:00,65.97,65.97,65.9,65.94,149800.0,46.4742,46.4742,46.4248,46.453,149800.0
2013-11-20 10:55:00,65.93,65.96,65.91,65.95,125100.0,46.446,46.4671,46.4319,46.4601,125100.0
2013-11-20 11:00:00,65.95,65.95,65.89,65.93,110200.0,46.4601,46.4601,46.4178,46.446,110200.0
2013-11-20 11:05:00,65.92,65.98,65.92,65.97,145100.0,46.4389,46.4812,46.4389,46.4742,145100.0
2013-11-20 11:10:00,65.97,65.97,65.9,65.92,43100.0,46.4742,46.4742,46.4248,46.4389,43100.0
2013-11-20 11:15:00,65.92,65.93,65.87,65.87,84800.0,46.4389,46.446,46.4037,46.4037,84800.0
2013-11-20 11:20:00,65.86,65.88,65.85,65.85,80400.0,46.3967,46.4108,46.3896,46.3896,80400.0
2013-11-20 11:25:00,65.86,65.89,65.85,65.89,112800.0,46.3967,46.4178,46.3896,46.4178,112800.0
2013-11-20 11:30:00,65.9,65.92,65.88,65.88,365700.0,46.4248,46.4389,46.4108,46.4108,365700.0
2013-11-20 11:35:00,65.89,65.92,65.89,65.89,115900.0,46.4178,46.4389,46.4178,46.4178,115900.0
2013-11-20 11:40:00,65.89,65.9,65.87,65.89,42300.0,46.4178,46.4248,46.4037,46.4178,42300.0
2013-11-20 11:45:00,65.9,65.9,65.86,65.88,62900.0,46.4248,46.4248,46.3967,46.4108,62900.0
2013-11-20 11:50:00,65.88,65.9,65.87,65.9,22500.0,46.4108,46.4248,46.4037,46.4248,22500.0
2013-11-20 11:55:00,65.9,65.91,65.86,65.88,67800.0,46.4248,46.4319,46.3967,46.4108,67800.0
2013-11-20 12:00:00,65.87,65.91,65.86,65.9,68700.0,46.4037,46.4319,46.3967,46.4248,68700.0
2013-11-20 12:05:00,65.9,65.92,65.9,65.92,26800.0,46.4248,46.4389,46.4248,46.4389,26800.0
2013-11-20 12:10:00,65.92,65.92,65.9,65.92,47700.0,46.4389,46.4389,46.4248,46.4389,47700.0
2013-11-20 12:15:00,65.92,65.92,65.91,65.92,68000.0,46.4389,46.4389,46.4319,46.4389,68000.0
2013-11-20 12:20:00,65.92,65.92,65.9,65.92,176200.0,46.4389,46.4389,46.4248,46.4389,176200.0
2013-11-20 12:25:00,65.92,65.93,65.9,65.9,77500.0,46.4389,46.446,46.4248,46.4248,77500.0
2013-11-20 12:30:00,65.91,65.91,65.87,65.89,32600.0,46.4319,46.4319,46.4037,46.4178,32600.0
2013-11-20 12:35:00,65.89,65.91,65.85,65.86,66400.0,46.4178,46.4319,46.3896,46.3967,66400.0
2013-11-20 12:40:00,65.87,65.87,65.83,65.84,93300.0,46.4037,46.4037,46.3755,46.3826,93300.0
2013-11-20 12:45:00,65.84,65.88,65.84,65.87,68500.0,46.3826,46.4108,46.3826,46.4037,68500.0
2013-11-20 12:50:00,65.87,65.88,65.85,65.85,74200.0,46.4037,46.4108,46.3896,46.3896,74200.0
2013-11-20 12:55:00,65.85,65.87,65.84,65.84,150100.0,46.3896,46.4037,46.3826,46.3826,150100.0
2013-11-20 13:00:00,65.83,65.86,65.83,65.86,75800.0,46.3755,46.3967,46.3755,46.3967,75800.0
2013-11-20 13:05:00,65.86,65.87,65.85,65.86,32100.0,46.3967,46.4037,46.3896,46.3967,32100.0
2013-11-20 13:10:00,65.87,65.87,65.85,65.85,20100.0,46.4037,46.4037,46.3896,46.3896,20100.0
2013-11-20 13:15:00,65.85,65.86,65.84,65.86,60200.0,46.3896,46.3967,46.3826,46.3967,60200.0
2013-11-20 13:20:00,65.86,65.86,65.82,65.82,76200.0,46.3967,46.3967,46.3685,46.3685,76200.0
2013-11-20 13:25:00,65.83,65.84,65.83,65.84,13100.0,46.3755,46.3826,46.3755,46.3826,13100.0
2013-11-20 13:30:00,65.84,65.88,65.84,65.86,39000.0,46.3826,46.4108,46.3826,46.3967,39000.0
2013-11-20 13:35:00,65.86,65.88,65.86,65.88,21800.0,46.3967,46.4108,46.3967,46.4108,21800.0
2013-11-20 13:40:00,65.88,65.9,65.87,65.9,82900.0,46.4108,46.4248,46.4037,46.4248,82900.0
2013-11-20 13:45:00,65.9,65.92,65.89,65.9,52100.0,46.4248,46.4389,46.4178,46.4248,52100.0
2013-11-20 13:50:00,65.9,65.92,65.89,65.92,56600.0,46.4248,46.4389,46.4178,46.4389,56600.0
2013-11-20 13:55:00,65.92,65.93,65.9,65.92,89500.0,46.4389,46.446,46.4248,46.4389,89500.0
2013-11-20 14:00:00,65.93,65.93,65.72,65.86,839600.0,46.446,46.446,46.298,46.3967,839600.0
2013-11-20 14:05:00,65.86,65.89,65.67,65.7,361900.0,46.3967,46.4178,46.2628,46.284,361900.0
2013-11-20 14:10:00,65.7,65.71,65.59,65.62,588900.0,46.284,46.291,46.2065,46.2276,588900.0
2013-11-20 14:15:00,65.61,65.82,65.6,65.79,298500.0,46.2206,46.3685,46.2135,46.3474,298500.0
2013-11-20 14:20:00,65.79,65.8,65.71,65.78,249700.0,46.3474,46.3544,46.291,46.3403,249700.0
2013-11-20 14:25:00,65.78,65.81,65.76,65.77,134700.0,46.3403,46.3614,46.3262,46.3333,134700.0
2013-11-20 14:30:00,65.77,65.77,65.69,65.7,111700.0,46.3333,46.3333,46.2769,46.284,111700.0
2013-11-20 14:35:00,65.7,65.71,65.61,65.62,270300.0,46.284,46.291,46.2206,46.2276,270300.0
2013-11-20 14:40:00,65.63,65.64,65.55,65.62,243100.0,46.2346,46.2417,46.1783,46.2276,243100.0
2013-11-20 14:45:00,65.63,65.68,65.62,65.67,154400.0,46.2346,46.2699,46.2276,46.2628,154400.0
2013-11-20 14:50:00,65.67,65.69,65.59,65.64,200600.0,46.2628,46.2769,46.2065,46.2417,200600.0
2013-11-20 14:55:00,65.64,65.64,65.58,65.62,174400.0,46.2417,46.2417,46.1994,46.2276,174400.0
2013-11-20 15:00:00,65.63,65.64,65.5,65.5,288900.0,46.2346,46.2417,46.1431,46.1431,288900.0
2013-11-20 15:05:00,65.5,65.52,65.39,65.4,339900.0,46.1431,46.1571,46.0656,46.0726,339900.0
2013-11-20 15:10:00,65.4,65.5,65.38,65.5,255800.0,46.0726,46.1431,46.0585,46.1431,255800.0
2013-11-20 15:15:00,65.51,65.52,65.48,65.48,280800.0,46.1501,46.1571,46.129,46.129,280800.0
2013-11-20 15:20:00,65.49,65.53,65.47,65.49,191900.0,46.136,46.1642,46.1219,46.136,191900.0
2013-11-20 15:25:00,65.5,65.51,65.48,65.49,211400.0,46.1431,46.1501,46.129,46.136,211400.0
2013-11-20 15:30:00,65.5,65.5,65.43,65.45,164600.0,46.1431,46.1431,46.0937,46.1078,164600.0
2013-11-20 15:35:00,65.45,65.5,65.44,65.5,138400.0,46.1078,46.1431,46.1008,46.1431,138400.0
2013-11-20 15:40:00,65.51,65.56,65.5,65.51,208400.0,46.1501,46.1853,46.1431,46.1501,208400.0
2013-11-20 15:45:00,65.51,65.53,65.46,65.5,245900.0,46.1501,46.1642,46.1149,46.1431,245900.0
2013-11-20 15:50:00,65.5,65.51,65.48,65.48,530600.0,46.1431,46.1501,46.129,46.129,530600.0
2013-11-20 15:55:00,65.48,65.55,65.48,65.54,1059200.0,46.129,46.1783,46.129,46.1712,1059200.0
2013-11-21 09:30:00,65.77,65.78,65.69,65.78,153400.0,46.3333,46.3403,46.2769,46.3403,153400.0
2013-11-21 09:35:00,65.78,65.79,65.73,65.73,96900.0,46.3403,46.3474,46.3051,46.3051,96900.0
2013-11-21 09:40:00,65.72,65.76,65.7,65.73,105500.0,46.298,46.3262,46.284,46.3051,105500.0
2013-11-21 09:45:00,65.74,65.74,65.67,65.68,118800.0,46.3121,46.3121,46.2628,46.2699,118800.0
2013-11-21 09:50:00,65.68,65.71,65.66,65.7,103000.0,46.2699,46.291,46.2558,46.284,103000.0
2013-11-21 09:55:00,65.7,65.76,65.68,65.73,154400.0,46.284,46.3262,46.2699,46.3051,154400.0
2013-11-21 10:00:00,65.73,65.79,65.7,65.72,283900.0,46.3051,46.3474,46.284,46.298,283900.0
2013-11-21 10:05:00,65.72,65.77,65.71,65.76,90000.0,46.298,46.3333,46.291,46.3262,90000.0
2013-11-21 10:10:00,65.77,65.82,65.77,65.78,147500.0,46.3333,46.3685,46.3333,46.3403,147500.0
2013-11-21 10:15:00,65.78,65.78,65.74,65.75,89100.0,46.3403,46.3403,46.3121,46.3192,89100.0
2013-11-21 10:20:00,65.75,65.77,65.73,65.73,77800.0,46.3192,46.3333,46.3051,46.3051,77800.0
2013-11-21 10:25:00,65.74,65.74,65.68,65.69,77700.0,46.3121,46.3121,46.2699,46.2769,77700.0
2013-11-21 10:30:00,65.69,65.79,65.69,65.79,236400.0,46.2769,46.3474,46.2769,46.3474,236400.0
2013-11-21 10:35:00,65.8,65.81,65.76,65.79,54300.0,46.3544,46.3614,46.3262,46.3474,54300.0
2013-11-21 10:40:00,65.8,65.83,65.78,65.8,110400.0,46.3544,46.3755,46.3403,46.3544,110400.0
2013-11-21 10:45:00,65.8,65.84,65.8,65.81,239100.0,46.3544,46.3826,46.3544,46.3614,239100.0
2013-11-21 10:50:00,65.82,65.85,65.8,65.81,187700.0,46.3685,46.3896,46.3544,46.3614,187700.0
2013-11-21 10:55:00,65.81,65.81,65.76,65.8,115100.0,46.3614,46.3614,46.3262,46.3544,115100.0
2013-11-21 11:00:00,65.79,65.84,65.79,65.83,133900.0,46.3474,46.3826,46.3474,46.3755,133900.0
2013-11-21 11:05:00,65.83,65.83,65.75,65.78,133200.0,46.3755,46.3755,46.3192,46.3403,133200.0
2013-11-21 11:10:00,65.78,65.79,65.76,65.78,79700.0,46.3403,46.3474,46.3262,46.3403,79700.0
2013-11-21 11:15:00,65.78,65.83,65.78,65.81,105000.0,46.3403,46.3755,46.3403,46.3614,105000.0
2013-11-21 11:20:00,65.81,65.84,65.81,65.81,191400.0,46.3614,46.3826,46.3614,46.3614,191400.0
2013-11-21 11:25:00,65.81,65.86,65.81,65.86,96800.0,46.3614,46.3967,46.3614,46.3967,96800.0
2013-11-21 11:30:00,65.87,65.91,65.85,65.85,172500.0,46.4037,46.4319,46.3896,46.3896,172500.0
2013-11-21 11:35:00,65.86,65.86,65.79,65.8,80100.0,46.3967,46.3967,46.3474,46.3544,80100.0
2013-11-21 11:40:00,65.8,65.81,65.78,65.8,117900.0,46.3544,46.3614,46.3403,46.3544,117900.0
2013-11-21 11:45:00,65.81,65.84,65.81,65.84,145500.0,46.3614,46.3826,46.3614,46.3826,145500.0
2013-11-21 11:50:00,65.84,65.84,65.8,65.82,134700.0,46.3826,46.3826,46.3544,46.3685,134700.0
2013-11-21 11:55:00,65.82,65.84,65.8,65.82,42500.0,46.3685,46.3826,46.3544,46.3685,42500.0
2013-11-21 12:00:00,65.83,65.83,65.79,65.81,74200.0,46.3755,46.3755,46.3474,46.3614,74200.0
2013-11-21 12:05:00,65.81,65.82,65.8,65.81,17800.0,46.3614,46.3685,46.3544,46.3614,17800.0
2013-11-21 12:10:00,65.81,65.81,65.77,65.77,166700.0,46.3614,46.3614,46.3333,46.3333,166700.0
2013-11-21 12:15:00,65.77,65.79,65.77,65.78,57700.0,46.3333,46.3474,46.3333,46.3403,57700.0
2013-11-21 12:20:00,65.78,65.83,65.78,65.82,144900.0,46.3403,46.3755,46.3403,46.3685,144900.0
2013-11-21 12:25:00,65.83,65.84,65.8,65.82,111500.0,46.3755,46.3826,46.3544,46.3685,111500.0
2013-11-21 12:30:00,65.82,65.82,65.8,65.82,131800.0,46.3685,46.3685,46.3544,46.3685,131800.0
2013-11-21 12:35:00,65.81,65.84,65.81,65.83,410400.0,46.3614,46.3826,46.3614,46.3755,410400.0
2013-11-21 12:40:00,65.83,65.85,65.82,65.84,1061100.0,46.3755,46.3896,46.3685,46.3826,1061100.0
2013-11-21 12:45:00,65.85,65.85,65.8,65.8,183800.0,46.3896,46.3896,46.3544,46.3544,183800.0
2013-11-21 12:50:00,65.8,65.81,65.78,65.81,71500.0,46.3544,46.3614,46.3403,46.3614,71500.0
2013-11-21 12:55:00,65.81,65.81,65.74,65.76,141500.0,46.3614,46.3614,46.3121,46.3262,141500.0
2013-11-21 13:00:00,65.75,65.8,65.75,65.78,70300.0,46.3192,46.3544,46.3192,46.3403,70300.0
2013-11-21 13:05:00,65.79,65.8,65.77,65.79,33000.0,46.3474,46.3544,46.3333,46.3474,33000.0
2013-11-21 13:10:00,65.79,65.81,65.77,65.79,59400.0,46.3474,46.3614,46.3333,46.3474,59400.0
2013-11-21 13:15:00,65.8,65.8,65.78,65.8,55600.0,46.3544,46.3544,46.3403,46.3544,55600.0
2013-11-21 13:20:00,65.8,65.81,65.8,65.81,30700.0,46.3544,46.3614,46.3544,46.3614,30700.0
2013-11-21 13:25:00,65.81,65.83,65.75,65.75,760400.0,46.3614,46.3755,46.3192,46.3192,760400.0
2013-11-21 13:30:00,65.76,65.81,65.76,65.8,83200.0,46.3262,46.3614,46.3262,46.3544,83200.0
2013-11-21 13:35:00,65.8,65.81,65.78,65.81,36300.0,46.3544,46.3614,46.3403,46.3614,36300.0
2013-11-21 13:40:00,65.8,65.85,65.8,65.85,98500.0,46.3544,46.3896,46.3544,46.3896,98500.0
2013-11-21 13:45:00,65.85,65.87,65.84,65.85,69700.0,46.3896,46.4037,46.3826,46.3896,69700.0
2013-11-21 13:50:00,65.86,65.87,65.85,65.87,21500.0,46.3967,46.4037,46.3896,46.4037,21500.0
2013-11-21 13:55:00,65.86,65.87,65.83,65.84,75900.0,46.3967,46.4037,46.3755,46.3826,75900.0
2013-11-21 14:00:00,65.85,65.86,65.84,65.85,75700.0,46.3896,46.3967,46.3826,46.3896,75700.0
2013-11-21 14:05:00,65.85,65.85,65.82,65.82,145000.0,46.3896,46.3896,46.3685,46.3685,145000.0
2013-11-21 14:10:00,65.82,65.83,65.81,65.83,439100.0,46.3685,46.3755,46.3614,46.3755,439100.0
2013-11-21 14:15:00,65.82,65.86,65.82,65.85,32000.0,46.3685,46.3967,46.3685,46.3896,32000.0
2013-11-21 14:20:00,65.84,65.86,65.84,65.84,24500.0,46.3826,46.3967,46.3826,46.3826,24500.0
2013-11-21 14:25:00,65.84,65.87,65.84,65.85,38600.0,46.3826,46.4037,46.3826,46.3896,38600.0
2013-11-21 14:30:00,65.85,65.86,65.83,65.85,180600.0,46.3896,46.3967,46.3755,46.3896,180600.0
2013-11-21 14:35:00,65.86,65.87,65.84,65.84,185000.0,46.3967,46.4037,46.3826,46.3826,185000.0
2013-11-21 14:40:00,65.85,65.91,65.84,65.89,86100.0,46.3896,46.4319,46.3826,46.4178,86100.0
2013-11-21 14:45:00,65.9,65.91,65.86,65.88,77000.0,46.4248,46.4319,46.3967,46.4108,77000.0
2013-11-21 14:50:00,65.88,65.9,65.87,65.89,60600.0,46.4108,46.4248,46.4037,46.4178,60600.0
2013-11-21 14:55:00,65.89,65.89,65.87,65.88,64300.0,46.4178,46.4178,46.4037,46.4108,64300.0
2013-11-21 15:00:00,65.87,65.9,65.87,65.89,230900.0,46.4037,46.4248,46.4037,46.4178,230900.0
2013-11-21 15:05:00,65.89,65.9,65.88,65.89,136300.0,46.4178,46.4248,46.4108,46.4178,136300.0
2013-11-21 15:10:00,65.89,65.91,65.88,65.91,199400.0,46.4178,46.4319,46.4108,46.4319,199400.0
2013-11-21 15:15:00,65.91,65.95,65.9,65.94,657200.0,46.4319,46.4601,46.4248,46.453,657200.0
2013-11-21 15:20:00,65.93,65.96,65.93,65.95,92000.0,46.446,46.4671,46.446,46.4601,92000.0
2013-11-21 15:25:00,65.94,65.95,65.93,65.95,200800.0,46.453,46.4601,46.446,46.4601,200800.0
2013-11-21 15:30:00,65.95,65.95,65.92,65.93,96500.0,46.4601,46.4601,46.4389,46.446,96500.0
2013-11-21 15:35:00,65.92,65.94,65.91,65.93,170100.0,46.4389,46.453,46.4319,46.446,170100.0
2013-11-21 15:40:00,65.93,65.93,65.9,65.9,174400.0,46.446,46.446,46.4248,46.4248,174400.0
2013-11-21 15:45:00,65.9,65.9,65.87,65.87,265000.0,46.4248,46.4248,46.4037,46.4037,265000.0
2013-11-21 15:50:00,65.87,65.89,65.86,65.89,358900.0,46.4037,46.4178,46.3967,46.4178,358900.0
2013-11-21 15:55:00,65.88,65.97,65.88,65.95,2620000.0,46.4108,46.4742,46.4108,46.4601,2620000.0
2013-11-22 09:30:00,65.96,65.99,65.94,65.96,329300.0,46.4671,46.4883,46.453,46.4671,329300.0
2013-11-22 09:35:00,65.97,65.98,65.92,65.94,370000.0,46.4742,46.4812,46.4389,46.453,370000.0
2013-11-22 09:40:00,65.93,65.95,65.92,65.93,435400.0,46.446,46.4601,46.4389,46.446,435400.0
2013-11-22 09:45:00,65.92,65.99,65.91,65.99,264100.0,46.4389,46.4883,46.4319,46.4883,264100.0
2013-11-22 09:50:00,65.98,66.01,65.98,66.01,253500.0,46.4812,46.5023,46.4812,46.5023,253500.0
2013-11-22 09:55:00,66.0,66.01,65.97,65.99,822800.0,46.4953,46.5023,46.4742,46.4883,822800.0
2013-11-22 10:00:00,65.99,66.03,65.96,66.01,243900.0,46.4883,46.5164,46.4671,46.5023,243900.0
2013-11-22 10:05:00,66.01,66.05,66.01,66.02,163500.0,46.5023,46.5305,46.5023,46.5094,163500.0
2013-11-22 10:10:00,66.01,66.05,66.0,66.04,173600.0,46.5023,46.5305,46.4953,46.5235,173600.0
2013-11-22 10:15:00,66.04,66.08,66.04,66.07,183600.0,46.5235,46.5517,46.5235,46.5446,183600.0
2013-11-22 10:20:00,66.07,66.08,66.02,66.03,179800.0,46.5446,46.5517,46.5094,46.5164,179800.0
2013-11-22 10:25:00,66.03,66.06,65.99,66.0,188800.0,46.5164,46.5376,46.4883,46.4953,188800.0
2013-11-22 10:30:00,66.0,66.02,65.99,66.02,374200.0,46.4953,46.5094,46.4883,46.5094,374200.0
2013-11-22 10:35:00,66.02,66.03,66.0,66.01,162400.0,46.5094,46.5164,46.4953,46.5023,162400.0
2013-11-22 10:40:00,66.02,66.03,66.0,66.01,136400.0,46.5094,46.5164,46.4953,46.5023,136400.0
2013-11-22 10:45:00,66.0,66.01,65.95,65.97,209400.0,46.4953,46.5023,46.4601,46.4742,209400.0
2013-11-22 10:50:00,65.98,65.98,65.95,65.98,91300.0,46.4812,46.4812,46.4601,46.4812,91300.0
2013-11-22 10:55:00,65.98,66.0,65.95,65.95,159600.0,46.4812,46.4953,46.4601,46.4601,159600.0
2013-11-22 11:00:00,65.95,66.01,65.95,66.0,133600.0,46.4601,46.5023,46.4601,46.4953,133600.0
2013-11-22 11:05:00,66.0,66.0,65.95,65.97,133300.0,46.4953,46.4953,46.4601,46.4742,133300.0
2013-11-22 11:10:00,65.98,65.98,65.94,65.95,186200.0,46.4812,46.4812,46.453,46.4601,186200.0
2013-11-22 11:15:00,65.94,65.98,65.93,65.98,136400.0,46.453,46.4812,46.446,46.4812,136400.0
2013-11-22 11:20:00,65.98,66.01,65.98,66.0,97800.0,46.4812,46.5023,46.4812,46.4953,97800.0
2013-11-22 11:25:00,66.0,66.02,65.99,65.99,267400.0,46.4953,46.5094,46.4883,46.4883,267400.0
2013-11-22 11:30:00,65.99,66.03,65.98,66.01,525300.0,46.4883,46.5164,46.4812,46.5023,525300.0
2013-11-22 11:35:00,66.01,66.02,65.99,66.0,145300.0,46.5023,46.5094,46.4883,46.4953,145300.0
2013-11-22 11:40:00,66.0,66.05,65.99,66.05,70200.0,46.4953,46.5305,46.4883,46.5305,70200.0
2013-11-22 11:45:00,66.04,66.07,66.03,66.05,118100.0,46.5235,46.5446,46.5164,46.5305,118100.0
2013-11-22 11:50:00,66.05,66.08,66.04,66.07,101800.0,46.5305,46.5517,46.5235,46.5446,101800.0
2013-11-22 11:55:00,66.07,66.11,66.07,66.09,247200.0,46.5446,46.5728,46.5446,46.5587,247200.0
2013-11-22 12:00:00,66.08,66.09,66.07,66.09,119200.0,46.5517,46.5587,46.5446,46.5587,119200.0
2013-11-22 12:05:00,66.09,66.09,66.07,66.08,76200.0,46.5587,46.5587,46.5446,46.5517,76200.0
2013-11-22 12:10:00,66.08,66.09,66.06,66.09,165500.0,46.5517,46.5587,46.5376,46.5587,165500.0
2013-11-22 12:15:00,66.09,66.09,66.06,66.08,140100.0,46.5587,46.5587,46.5376,46.5517,140100.0
2013-11-22 12:20:00,66.08,66.1,66.08,66.09,309100.0,46.5517,46.5657,46.5517,46.5587,309100.0
2013-11-22 12:25:00,66.1,66.1,66.06,66.06,121100.0,46.5657,46.5657,46.5376,46.5376,121100.0
2013-11-22 12:30:00,66.06,66.07,66.05,66.07,113300.0,46.5376,46.5446,46.5305,46.5446,113300.0
2013-11-22 12:35:00,66.07,66.09,66.06,66.07,405400.0,46.5446,46.5587,46.5376,46.5446,405400.0
2013-11-22 12:40:00,66.07,66.1,66.07,66.1,54500.0,46.5446,46.5657,46.5446,46.5657,54500.0
2013-11-22 12:45:00,66.09,66.1,66.08,66.09,76000.0,46.5587,46.5657,46.5517,46.5587,76000.0
2013-11-22 12:50:00,66.1,66.1,66.08,66.08,35700.0,46.5657,46.5657,46.5517,46.5517,35700.0
2013-11-22 12:55:00,66.08,66.09,66.06,66.08,80300.0,46.5517,46.5587,46.5376,46.5517,80300.0
2013-11-22 13:00:00,66.07,66.08,66.06,66.07,52900.0,46.5446,46.5517,46.5376,46.5446,52900.0
2013-11-22 13:05:00,66.07,66.09,66.06,66.07,450100.0,46.5446,46.5587,46.5376,46.5446,450100.0
2013-11-22 13:10:00,66.08,66.1,66.08,66.09,93500.0,46.5517,46.5657,46.5517,46.5587,93500.0
2013-11-22 13:15:00,66.08,66.08,66.07,66.08,57600.0,46.5517,46.5517,46.5446,46.5517,57600.0
2013-11-22 13:20:00,66.08,66.09,66.07,66.07,68500.0,46.5517,46.5587,46.5446,46.5446,68500.0
2013-11-22 13:25:00,66.08,66.1,66.07,66.09,69500.0,46.5517,46.5657,46.5446,46.5587,69500.0
2013-11-22 13:30:00,66.08,66.09,66.08,66.09,96300.0,46.5517,46.5587,46.5517,46.5587,96300.0
2013-11-22 13:35:00,66.08,66.09,66.07,66.09,72400.0,46.5517,46.5587,46.5446,46.5587,72400.0
2013-11-22 13:40:00,66.09,66.09,66.07,66.07,69800.0,46.5587,46.5587,46.5446,46.5446,69800.0
2013-11-22 13:45:00,66.07,66.08,66.07,66.08,82200.0,46.5446,46.5517,46.5446,46.5517,82200.0
2013-11-22 13:50:00,66.08,66.08,66.07,66.08,64000.0,46.5517,46.5517,46.5446,46.5517,64000.0
2013-11-22 13:55:00,66.08,66.09,66.07,66.09,73100.0,46.5517,46.5587,46.5446,46.5587,73100.0
2013-11-22 14:00:00,66.08,66.09,66.07,66.09,199500.0,46.5517,46.5587,46.5446,46.5587,199500.0
2013-11-22 14:05:00,66.09,66.12,66.09,66.12,138400.0,46.5587,46.5798,46.5587,46.5798,138400.0
2013-11-22 14:10:00,66.12,66.13,66.11,66.12,96200.0,46.5798,46.5869,46.5728,46.5798,96200.0
2013-11-22 14:15:00,66.11,66.14,66.1,66.13,96600.0,46.5728,46.5939,46.5657,46.5869,96600.0
2013-11-22 14:20:00,66.14,66.15,66.13,66.14,100500.0,46.5939,46.601,46.5869,46.5939,100500.0
2013-11-22 14:25:00,66.14,66.17,66.14,66.17,116300.0,46.5939,46.6151,46.5939,46.6151,116300.0
2013-11-22 14:30:00,66.16,66.17,66.16,66.17,49900.0,46.608,46.6151,46.608,46.6151,49900.0
2013-11-22 14:35:00,66.17,66.17,66.15,66.15,105600.0,46.6151,46.6151,46.601,46.601,105600.0
2013-11-22 14:40:00,66.16,66.17,66.15,66.16,114000.0,46.608,46.6151,46.601,46.608,114000.0
2013-11-22 14:45:00,66.17,66.17,66.16,66.17,308500.0,46.6151,46.6151,46.608,46.6151,308500.0
2013-11-22 14:50:00,66.17,66.18,66.16,66.18,239300.0,46.6151,46.6221,46.608,46.6221,239300.0
2013-11-22 14:55:00,66.18,66.19,66.17,66.19,140300.0,46.6221,46.6291,46.6151,46.6291,140300.0
2013-11-22 15:00:00,66.18,66.2,66.17,66.2,136500.0,46.6221,46.6362,46.6151,46.6362,136500.0
2013-11-22 15:05:00,66.19,66.2,66.17,66.2,131500.0,46.6291,46.6362,46.6151,46.6362,131500.0
2013-11-22 15:10:00,66.2,66.21,66.19,66.2,116100.0,46.6362,46.6432,46.6291,46.6362,116100.0
2013-11-22 15:15:00,66.2,66.21,66.19,66.2,278900.0,46.6362,46.6432,46.6291,46.6362,278900.0
2013-11-22 15:20:00,66.2,66.21,66.19,66.2,233400.0,46.6362,46.6432,46.6291,46.6362,233400.0
2013-11-22 15:25:00,66.2,66.21,66.19,66.2,132400.0,46.6362,46.6432,46.6291,46.6362,132400.0
2013-11-22 15:30:00,66.2,66.21,66.19,66.2,213500.0,46.6362,46.6432,46.6291,46.6362,213500.0
2013-11-22 15:35:00,66.2,66.22,66.2,66.22,223900.0,46.6362,46.6503,46.6362,46.6503,223900.0
2013-11-22 15:40:00,66.22,66.23,66.2,66.2,359600.0,46.6503,46.6573,46.6362,46.6362,359600.0
2013-11-22 15:45:00,66.2,66.21,66.18,66.18,331000.0,46.6362,46.6432,46.6221,46.6221,331000.0
2013-11-22 15:50:00,66.18,66.19,66.16,66.17,537700.0,46.6221,46.6291,46.608,46.6151,537700.0
2013-11-22 15:55:00,66.17,66.19,66.16,66.17,1460700.0,46.6151,46.6291,46.608,46.6151,1460700.0
2013-11-25 09:30:00,66.1,66.1,66.06,66.1,455000.0,46.5657,46.5657,46.5376,46.5657,455000.0
2013-11-25 09:35:00,66.09,66.11,66.04,66.11,193300.0,46.5587,46.5728,46.5235,46.5728,193300.0
2013-11-25 09:40:00,66.1,66.11,66.08,66.1,243300.0,46.5657,46.5728,46.5517,46.5657,243300.0
2013-11-25 09:45:00,66.1,66.1,66.04,66.04,151600.0,46.5657,46.5657,46.5235,46.5235,151600.0
2013-11-25 09:50:00,66.04,66.07,66.02,66.03,254000.0,46.5235,46.5446,46.5094,46.5164,254000.0
2013-11-25 09:55:00,66.03,66.05,66.02,66.04,176600.0,46.5164,46.5305,46.5094,46.5235,176600.0
2013-11-25 10:00:00,66.04,66.06,66.0,66.01,182400.0,46.5235,46.5376,46.4953,46.5023,182400.0
2013-11-25 10:05:00,66.01,66.04,66.0,66.02,111800.0,46.5023,46.5235,46.4953,46.5094,111800.0
2013-11-25 10:10:00,66.02,66.03,66.01,66.02,101700.0,46.5094,46.5164,46.5023,46.5094,101700.0
2013-11-25 10:15:00,66.01,66.03,66.01,66.01,89400.0,46.5023,46.5164,46.5023,46.5023,89400.0
2013-11-25 10:20:00,66.01,66.04,66.01,66.03,85800.0,46.5023,46.5235,46.5023,46.5164,85800.0
2013-11-25 10:25:00,66.03,66.05,66.02,66.04,167000.0,46.5164,46.5305,46.5094,46.5235,167000.0
2013-11-25 10:30:00,66.03,66.05,66.02,66.03,128900.0,46.5164,46.5305,46.5094,46.5164,128900.0
2013-11-25 10:35:00,66.04,66.07,66.02,66.07,425700.0,46.5235,46.5446,46.5094,46.5446,425700.0
2013-11-25 10:40:00,66.07,66.08,66.05,66.08,102900.0,46.5446,46.5517,46.5305,46.5517,102900.0
2013-11-25 10:45:00,66.08,66.11,66.07,66.1,65800.0,46.5517,46.5728,46.5446,46.5657,65800.0
2013-11-25 10:50:00,66.09,66.1,66.07,66.08,108700.0,46.5587,46.5657,46.5446,46.5517,108700.0
2013-11-25 10:55:00,66.08,66.09,66.05,66.05,51300.0,46.5517,46.5587,46.5305,46.5305,51300.0
2013-11-25 11:00:00,66.05,66.07,66.05,66.06,96600.0,46.5305,46.5446,46.5305,46.5376,96600.0
2013-11-25 11:05:00,66.05,66.06,66.03,66.03,146500.0,46.5305,46.5376,46.5164,46.5164,146500.0
2013-11-25 11:10:00,66.03,66.04,66.0,66.02,161400.0,46.5164,46.5235,46.4953,46.5094,161400.0
2013-11-25 11:15:00,66.02,66.04,66.01,66.03,168500.0,46.5094,46.5235,46.5023,46.5164,168500.0
2013-11-25 11:20:00,66.03,66.05,66.02,66.04,187500.0,46.5164,46.5305,46.5094,46.5235,187500.0
2013-11-25 11:25:00,66.04,66.05,66.01,66.03,202100.0,46.5235,46.5305,46.5023,46.5164,202100.0
2013-11-25 11:30:00,66.03,66.05,66.02,66.03,169200.0,46.5164,46.5305,46.5094,46.5164,169200.0
2013-11-25 11:35:00,66.03,66.04,66.02,66.02,129500.0,46.5164,46.5235,46.5094,46.5094,129500.0
2013-11-25 11:40:00,66.03,66.03,66.01,66.01,208700.0,46.5164,46.5164,46.5023,46.5023,208700.0
2013-11-25 11:45:00,66.01,66.02,66.0,66.02,89500.0,46.5023,46.5094,46.4953,46.5094,89500.0
2013-11-25 11:50:00,66.02,66.02,66.01,66.01,77700.0,46.5094,46.5094,46.5023,46.5023,77700.0
2013-11-25 11:55:00,66.01,66.03,66.01,66.02,74700.0,46.5023,46.5164,46.5023,46.5094,74700.0
2013-11-25 12:00:00,66.01,66.03,66.0,66.02,72800.0,46.5023,46.5164,46.4953,46.5094,72800.0
2013-11-25 12:05:00,66.02,66.02,66.0,66.02,74300.0,46.5094,46.5094,46.4953,46.5094,74300.0
2013-11-25 12:10:00,66.02,66.02,66.0,66.01,36600.0,46.5094,46.5094,46.4953,46.5023,36600.0
2013-11-25 12:15:00,66.01,66.02,66.0,66.02,68300.0,46.5023,46.5094,46.4953,46.5094,68300.0
2013-11-25 12:20:00,66.02,66.02,65.99,66.01,38800.0,46.5094,46.5094,46.4883,46.5023,38800.0
2013-11-25 12:25:00,66.0,66.02,65.99,66.0,30800.0,46.4953,46.5094,46.4883,46.4953,30800.0
2013-11-25 12:30:00,66.01,66.01,65.99,65.99,39300.0,46.5023,46.5023,46.4883,46.4883,39300.0
2013-11-25 12:35:00,66.0,66.02,65.99,66.01,57000.0,46.4953,46.5094,46.4883,46.5023,57000.0
2013-11-25 12:40:00,66.02,66.02,66.0,66.01,65700.0,46.5094,46.5094,46.4953,46.5023,65700.0
2013-11-25 12:45:00,66.01,66.01,66.0,66.0,53400.0,46.5023,46.5023,46.4953,46.4953,53400.0
2013-11-25 12:50:00,66.01,66.03,66.0,66.02,76500.0,46.5023,46.5164,46.4953,46.5094,76500.0
2013-11-25 12:55:00,66.02,66.02,66.01,66.02,42200.0,46.5094,46.5094,46.5023,46.5094,42200.0
2013-11-25 13:00:00,66.02,66.03,66.01,66.01,67800.0,46.5094,46.5164,46.5023,46.5023,67800.0
2013-11-25 13:05:00,66.01,66.01,65.99,66.0,58500.0,46.5023,46.5023,46.4883,46.4953,58500.0
2013-11-25 13:10:00,66.0,66.02,65.99,66.0,53000.0,46.4953,46.5094,46.4883,46.4953,53000.0
2013-11-25 13:15:00,66.0,66.01,66.0,66.01,48800.0,46.4953,46.5023,46.4953,46.5023,48800.0
2013-11-25 13:20:00,66.01,66.01,66.0,66.01,29100.0,46.5023,46.5023,46.4953,46.5023,29100.0
2013-11-25 13:25:00,66.01,66.01,65.99,66.01,109700.0,46.5023,46.5023,46.4883,46.5023,109700.0
2013-11-25 13:30:00,66.01,66.03,66.0,66.02,71500.0,46.5023,46.5164,46.4953,46.5094,71500.0
2013-11-25 13:35:00,66.01,66.03,66.01,66.01,94200.0,46.5023,46.5164,46.5023,46.5023,94200.0
2013-11-25 13:40:00,66.02,66.03,66.01,66.03,34600.0,46.5094,46.5164,46.5023,46.5164,34600.0
2013-11-25 13:45:00,66.04,66.05,66.03,66.05,66800.0,46.5235,46.5305,46.5164,46.5305,66800.0
2013-11-25 13:50:00,66.05,66.06,66.04,66.06,31700.0,46.5305,46.5376,46.5235,46.5376,31700.0
2013-11-25 13:55:00,66.06,66.06,66.05,66.05,28200.0,46.5376,46.5376,46.5305,46.5305,28200.0
2013-11-25 14:00:00,66.06,66.06,66.05,66.05,32500.0,46.5376,46.5376,46.5305,46.5305,32500.0
2013-11-25 14:05:00,66.06,66.08,66.05,66.08,218700.0,46.5376,46.5517,46.5305,46.5517,218700.0
2013-11-25 14:10:00,66.08,66.08,66.07,66.08,105400.0,46.5517,46.5517,46.5446,46.5517,105400.0
2013-11-25 14:15:00,66.08,66.08,66.07,66.08,28300.0,46.5517,46.5517,46.5446,46.5517,28300.0
2013-11-25 14:20:00,66.08,66.08,66.07,66.07,11000.0,46.5517,46.5517,46.5446,46.5446,11000.0
2013-11-25 14:25:00,66.07,66.08,66.04,66.05,132800.0,46.5446,46.5517,46.5235,46.5305,132800.0
2013-11-25 14:30:00,66.05,66.06,66.04,66.06,61500.0,46.5305,46.5376,46.5235,46.5376,61500.0
2013-11-25 14:35:00,66.06,66.06,66.04,66.05,92100.0,46.5376,46.5376,46.5235,46.5305,92100.0
2013-11-25 14:40:00,66.05,66.05,66.02,66.02,91700.0,46.5305,46.5305,46.5094,46.5094,91700.0
2013-11-25 14:45:00,66.03,66.03,66.0,66.0,54200.0,46.5164,46.5164,46.4953,46.4953,54200.0
2013-11-25 14:50:00,66.01,66.02,65.99,66.01,165100.0,46.5023,46.5094,46.4883,46.5023,165100.0
2013-11-25 14:55:00,66.01,66.01,66.0,66.0,82800.0,46.5023,46.5023,46.4953,46.4953,82800.0
2013-11-25 15:00:00,66.01,66.01,65.98,65.98,87400.0,46.5023,46.5023,46.4812,46.4812,87400.0
2013-11-25 15:05:00,65.98,65.98,65.91,65.91,123600.0,46.4812,46.4812,46.4319,46.4319,123600.0
2013-11-25 15:10:00,65.91,65.93,65.9,65.9,117600.0,46.4319,46.446,46.4248,46.4248,117600.0
2013-11-25 15:15:00,65.9,65.94,65.89,65.91,104700.0,46.4248,46.453,46.4178,46.4319,104700.0
2013-11-25 15:20:00,65.91,65.92,65.88,65.88,104000.0,46.4319,46.4389,46.4108,46.4108,104000.0
2013-11-25 15:25:00,65.88,65.92,65.87,65.92,214900.0,46.4108,46.4389,46.4037,46.4389,214900.0
2013-11-25 15:30:00,65.91,65.92,65.89,65.91,245100.0,46.4319,46.4389,46.4178,46.4319,245100.0
2013-11-25 15:35:00,65.9,65.91,65.87,65.89,236800.0,46.4248,46.4319,46.4037,46.4178,236800.0
2013-11-25 15:40:00,65.9,65.92,65.88,65.91,146000.0,46.4248,46.4389,46.4108,46.4319,146000.0
2013-11-25 15:45:00,65.91,65.95,65.89,65.93,177300.0,46.4319,46.4601,46.4178,46.446,177300.0
2013-11-25 15:50:00,65.94,65.94,65.88,65.89,479600.0,46.453,46.453,46.4108,46.4178,479600.0
2013-11-25 15:55:00,65.89,65.94,65.88,65.94,926800.0,46.4178,46.453,46.4108,46.453,926800.0
2013-11-26 09:30:00,65.83,65.86,65.81,65.86,280900.0,46.3755,46.3967,46.3614,46.3967,280900.0
2013-11-26 09:35:00,65.87,65.89,65.83,65.83,203300.0,46.4037,46.4178,46.3755,46.3755,203300.0
2013-11-26 09:40:00,65.84,65.86,65.82,65.86,144300.0,46.3826,46.3967,46.3685,46.3967,144300.0
2013-11-26 09:45:00,65.86,65.89,65.82,65.85,263700.0,46.3967,46.4178,46.3685,46.3896,263700.0
2013-11-26 09:50:00,65.84,65.86,65.8,65.81,170500.0,46.3826,46.3967,46.3544,46.3614,170500.0
2013-11-26 09:55:00,65.82,65.83,65.77,65.79,194200.0,46.3685,46.3755,46.3333,46.3474,194200.0
2013-11-26 10:00:00,65.79,65.86,65.78,65.81,398400.0,46.3474,46.3967,46.3403,46.3614,398400.0
2013-11-26 10:05:00,65.81,65.83,65.75,65.77,122000.0,46.3614,46.3755,46.3192,46.3333,122000.0
2013-11-26 10:10:00,65.77,65.8,65.77,65.79,292100.0,46.3333,46.3544,46.3333,46.3474,292100.0
2013-11-26 10:15:00,65.79,65.81,65.78,65.81,263600.0,46.3474,46.3614,46.3403,46.3614,263600.0
2013-11-26 10:20:00,65.81,65.85,65.8,65.85,253100.0,46.3614,46.3896,46.3544,46.3896,253100.0
2013-11-26 10:25:00,65.84,65.85,65.82,65.82,135000.0,46.3826,46.3896,46.3685,46.3685,135000.0
2013-11-26 10:30:00,65.83,65.85,65.79,65.8,249800.0,46.3755,46.3896,46.3474,46.3544,249800.0
2013-11-26 10:35:00,65.8,65.82,65.79,65.82,132900.0,46.3544,46.3685,46.3474,46.3685,132900.0
2013-11-26 10:40:00,65.82,65.82,65.78,65.79,187300.0,46.3685,46.3685,46.3403,46.3474,187300.0
2013-11-26 10:45:00,65.8,65.83,65.79,65.82,75100.0,46.3544,46.3755,46.3474,46.3685,75100.0
2013-11-26 10:50:00,65.83,65.88,65.83,65.87,114300.0,46.3755,46.4108,46.3755,46.4037,114300.0
2013-11-26 10:55:00,65.87,65.92,65.83,65.91,118100.0,46.4037,46.4389,46.3755,46.4319,118100.0
2013-11-26 11:00:00,65.91,65.91,65.89,65.91,60300.0,46.4319,46.4319,46.4178,46.4319,60300.0
2013-11-26 11:05:00,65.91,65.93,65.9,65.91,89400.0,46.4319,46.446,46.4248,46.4319,89400.0
2013-11-26 11:10:00,65.91,65.92,65.9,65.91,184100.0,46.4319,46.4389,46.4248,46.4319,184100.0
2013-11-26 11:15:00,65.91,65.94,65.9,65.91,275300.0,46.4319,46.453,46.4248,46.4319,275300.0
2013-11-26 11:20:00,65.91,65.92,65.9,65.9,210500.0,46.4319,46.4389,46.4248,46.4248,210500.0
2013-11-26 11:25:00,65.9,65.92,65.79,65.8,529300.0,46.4248,46.4389,46.3474,46.3544,529300.0
2013-11-26 11:30:00,65.8,65.81,65.76,65.77,295600.0,46.3544,46.3614,46.3262,46.3333,295600.0
2013-11-26 11:35:00,65.77,65.83,65.76,65.81,121500.0,46.3333,46.3755,46.3262,46.3614,121500.0
2013-11-26 11:40:00,65.81,65.84,65.81,65.83,104700.0,46.3614,46.3826,46.3614,46.3755,104700.0
2013-11-26 11:45:00,65.84,65.84,65.83,65.83,43600.0,46.3826,46.3826,46.3755,46.3755,43600.0
2013-11-26 11:50:00,65.84,65.85,65.82,65.83,83200.0,46.3826,46.3896,46.3685,46.3755,83200.0
2013-11-26 11:55:00,65.83,65.83,65.79,65.81,138600.0,46.3755,46.3755,46.3474,46.3614,138600.0
2013-11-26 12:00:00,65.8,65.82,65.79,65.82,64800.0,46.3544,46.3685,46.3474,46.3685,64800.0
2013-11-26 12:05:00,65.82,65.83,65.81,65.82,66900.0,46.3685,46.3755,46.3614,46.3685,66900.0
2013-11-26 12:10:00,65.82,65.84,65.81,65.83,30900.0,46.3685,46.3826,46.3614,46.3755,30900.0
2013-11-26 12:15:00,65.84,65.88,65.84,65.87,56700.0,46.3826,46.4108,46.3826,46.4037,56700.0
2013-11-26 12:20:00,65.88,65.9,65.87,65.88,28800.0,46.4108,46.4248,46.4037,46.4108,28800.0
2013-11-26 12:25:00,65.89,65.89,65.86,65.86,153000.0,46.4178,46.4178,46.3967,46.3967,153000.0
2013-11-26 12:30:00,65.87,65.89,65.87,65.89,77000.0,46.4037,46.4178,46.4037,46.4178,77000.0
2013-11-26 12:35:00,65.88,65.9,65.88,65.9,58200.0,46.4108,46.4248,46.4108,46.4248,58200.0
2013-11-26 12:40:00,65.9,65.9,65.88,65.9,36100.0,46.4248,46.4248,46.4108,46.4248,36100.0
2013-11-26 12:45:00,65.9,65.91,65.89,65.9,23200.0,46.4248,46.4319,46.4178,46.4248,23200.0
2013-11-26 12:50:00,65.9,65.91,65.88,65.91,44800.0,46.4248,46.4319,46.4108,46.4319,44800.0
2013-11-26 12:55:00,65.9,65.91,65.88,65.9,88400.0,46.4248,46.4319,46.4108,46.4248,88400.0
2013-11-26 13:00:00,65.89,65.9,65.87,65.89,64200.0,46.4178,46.4248,46.4037,46.4178,64200.0
2013-11-26 13:05:00,65.88,65.89,65.87,65.87,25600.0,46.4108,46.4178,46.4037,46.4037,25600.0
2013-11-26 13:10:00,65.87,65.9,65.87,65.88,40300.0,46.4037,46.4248,46.4037,46.4108,40300.0
2013-11-26 13:15:00,65.88,65.88,65.85,65.85,27000.0,46.4108,46.4108,46.3896,46.3896,27000.0
2013-11-26 13:20:00,65.86,65.86,65.83,65.86,38600.0,46.3967,46.3967,46.3755,46.3967,38600.0
2013-11-26 13:25:00,65.86,65.86,65.83,65.84,38900.0,46.3967,46.3967,46.3755,46.3826,38900.0
2013-11-26 13:30:00,65.84,65.89,65.84,65.88,88800.0,46.3826,46.4178,46.3826,46.4108,88800.0
2013-11-26 13:35:00,65.88,65.89,65.88,65.89,35500.0,46.4108,46.4178,46.4108,46.4178,35500.0
2013-11-26 13:40:00,65.88,65.93,65.88,65.92,90500.0,46.4108,46.446,46.4108,46.4389,90500.0
2013-11-26 13:45:00,65.92,65.93,65.91,65.91,50300.0,46.4389,46.446,46.4319,46.4319,50300.0
2013-11-26 13:50:00,65.91,65.93,65.9,65.92,78100.0,46.4319,46.446,46.4248,46.4389,78100.0
2013-11-26 13:55:00,65.92,65.92,65.91,65.92,25700.0,46.4389,46.4389,46.4319,46.4389,25700.0
2013-11-26 14:00:00,65.92,65.92,65.9,65.9,72900.0,46.4389,46.4389,46.4248,46.4248,72900.0
2013-11-26 14:05:00,65.91,65.92,65.89,65.92,78500.0,46.4319,46.4389,46.4178,46.4389,78500.0
2013-11-26 14:10:00,65.92,65.92,65.9,65.9,45100.0,46.4389,46.4389,46.4248,46.4248,45100.0
2013-11-26 14:15:00,65.9,65.91,65.88,65.9,68000.0,46.4248,46.4319,46.4108,46.4248,68000.0
2013-11-26 14:20:00,65.9,65.93,65.89,65.93,44000.0,46.4248,46.446,46.4178,46.446,44000.0
2013-11-26 14:25:00,65.93,65.95,65.93,65.95,60500.0,46.446,46.4601,46.446,46.4601,60500.0
2013-11-26 14:30:00,65.95,66.0,65.95,65.98,58200.0,46.4601,46.4953,46.4601,46.4812,58200.0
2013-11-26 14:35:00,65.97,65.98,65.97,65.98,38700.0,46.4742,46.4812,46.4742,46.4812,38700.0
2013-11-26 14:40:00,65.98,65.98,65.96,65.97,61900.0,46.4812,46.4812,46.4671,46.4742,61900.0
2013-11-26 14:45:00,65.98,65.99,65.97,65.98,214400.0,46.4812,46.4883,46.4742,46.4812,214400.0
2013-11-26 14:50:00,65.98,65.99,65.97,65.98,106100.0,46.4812,46.4883,46.4742,46.4812,106100.0
2013-11-26 14:55:00,65.97,65.98,65.97,65.98,122800.0,46.4742,46.4812,46.4742,46.4812,122800.0
2013-11-26 15:00:00,65.98,65.98,65.94,65.96,173000.0,46.4812,46.4812,46.453,46.4671,173000.0
2013-11-26 15:05:00,65.97,65.98,65.96,65.97,68000.0,46.4742,46.4812,46.4671,46.4742,68000.0
2013-11-26 15:10:00,65.98,65.98,65.96,65.96,110800.0,46.4812,46.4812,46.4671,46.4671,110800.0
2013-11-26 15:15:00,65.97,65.97,65.94,65.95,34900.0,46.4742,46.4742,46.453,46.4601,34900.0
2013-11-26 15:20:00,65.95,65.98,65.95,65.98,94300.0,46.4601,46.4812,46.4601,46.4812,94300.0
2013-11-26 15:25:00,65.98,65.98,65.97,65.97,73100.0,46.4812,46.4812,46.4742,46.4742,73100.0
2013-11-26 15:30:00,65.98,65.99,65.97,65.99,99800.0,46.4812,46.4883,46.4742,46.4883,99800.0
2013-11-26 15:35:00,65.98,66.0,65.98,66.0,197300.0,46.4812,46.4953,46.4812,46.4953,197300.0
2013-11-26 15:40:00,66.0,66.01,65.99,66.0,382300.0,46.4953,46.5023,46.4883,46.4953,382300.0
2013-11-26 15:45:00,66.0,66.0,65.96,65.97,542200.0,46.4953,46.4953,46.4671,46.4742,542200.0
2013-11-26 15:50:00,65.97,65.98,65.95,65.96,318700.0,46.4742,46.4812,46.4601,46.4671,318700.0
2013-11-26 15:55:00,65.96,65.96,65.92,65.94,1756300.0,46.4671,46.4671,46.4389,46.453,1756300.0
2013-11-27 09:30:00,66.18,66.2,66.15,66.16,337400.0,46.6221,46.6362,46.601,46.608,337400.0
2013-11-27 09:35:00,66.16,66.18,66.11,66.18,226500.0,46.608,46.6221,46.5728,46.6221,226500.0
2013-11-27 09:40:00,66.17,66.2,66.16,66.18,119600.0,46.6151,46.6362,46.608,46.6221,119600.0
2013-11-27 09:45:00,66.19,66.27,66.19,66.26,118400.0,46.6291,46.6855,46.6291,46.6785,118400.0
2013-11-27 09:50:00,66.26,66.29,66.25,66.26,127300.0,46.6785,46.6996,46.6714,46.6785,127300.0
2013-11-27 09:55:00,66.25,66.25,66.18,66.2,130800.0,46.6714,46.6714,46.6221,46.6362,130800.0
2013-11-27 10:00:00,66.19,66.24,66.19,66.21,264600.0,46.6291,46.6644,46.6291,46.6432,264600.0
2013-11-27 10:05:00,66.2,66.23,66.17,66.2,119800.0,46.6362,46.6573,46.6151,46.6362,119800.0
2013-11-27 10:10:00,66.2,66.21,66.13,66.13,128400.0,46.6362,46.6432,46.5869,46.5869,128400.0
2013-11-27 10:15:00,66.14,66.19,66.12,66.18,345400.0,46.5939,46.6291,46.5798,46.6221,345400.0
2013-11-27 10:20:00,66.18,66.19,66.15,66.19,73100.0,46.6221,46.6291,46.601,46.6291,73100.0
2013-11-27 10:25:00,66.18,66.2,66.16,66.16,65400.0,46.6221,46.6362,46.608,46.608,65400.0
2013-11-27 10:30:00,66.15,66.18,66.15,66.16,124100.0,46.601,46.6221,46.601,46.608,124100.0
2013-11-27 10:35:00,66.17,66.21,66.16,66.2,83800.0,46.6151,46.6432,46.608,46.6362,83800.0
2013-11-27 10:40:00,66.21,66.22,66.19,66.2,50700.0,46.6432,46.6503,46.6291,46.6362,50700.0
2013-11-27 10:45:00,66.2,66.22,66.2,66.22,73600.0,46.6362,46.6503,46.6362,46.6503,73600.0
2013-11-27 10:50:00,66.21,66.21,66.16,66.18,143400.0,46.6432,46.6432,46.608,46.6221,143400.0
2013-11-27 10:55:00,66.19,66.2,66.17,66.18,60500.0,46.6291,46.6362,46.6151,46.6221,60500.0
2013-11-27 11:00:00,66.18,66.21,66.17,66.2,65600.0,46.6221,46.6432,46.6151,46.6362,65600.0
2013-11-27 11:05:00,66.21,66.22,66.18,66.19,91400.0,46.6432,46.6503,46.6221,46.6291,91400.0
2013-11-27 11:10:00,66.19,66.23,66.19,66.21,173300.0,46.6291,46.6573,46.6291,46.6432,173300.0
2013-11-27 11:15:00,66.22,66.24,66.21,66.22,219500.0,46.6503,46.6644,46.6432,46.6503,219500.0
2013-11-27 11:20:00,66.22,66.23,66.21,66.22,72200.0,46.6503,46.6573,46.6432,46.6503,72200.0
2013-11-27 11:25:00,66.22,66.22,66.17,66.18,158400.0,46.6503,46.6503,46.6151,46.6221,158400.0
2013-11-27 11:30:00,66.18,66.18,66.13,66.14,592100.0,46.6221,46.6221,46.5869,46.5939,592100.0
2013-11-27 11:35:00,66.15,66.16,66.14,66.15,214400.0,46.601,46.608,46.5939,46.601,214400.0
2013-11-27 11:40:00,66.15,66.15,66.09,66.1,97100.0,46.601,46.601,46.5587,46.5657,97100.0
2013-11-27 11:45:00,66.11,66.14,66.11,66.13,67100.0,46.5728,46.5939,46.5728,46.5869,67100.0
2013-11-27 11:50:00,66.13,66.13,66.1,66.11,75200.0,46.5869,46.5869,46.5657,46.5728,75200.0
2013-11-27 11:55:00,66.12,66.12,66.09,66.09,62000.0,46.5798,46.5798,46.5587,46.5587,62000.0
2013-11-27 12:00:00,66.09,66.09,66.05,66.08,82900.0,46.5587,46.5587,46.5305,46.5517,82900.0
2013-11-27 12:05:00,66.08,66.09,66.07,66.08,74500.0,46.5517,46.5587,46.5446,46.5517,74500.0
2013-11-27 12:10:00,66.09,66.09,66.07,66.07,44300.0,46.5587,46.5587,46.5446,46.5446,44300.0
2013-11-27 12:15:00,66.07,66.09,66.06,66.09,44400.0,46.5446,46.5587,46.5376,46.5587,44400.0
2013-11-27 12:20:00,66.09,66.11,66.08,66.08,98500.0,46.5587,46.5728,46.5517,46.5517,98500.0
2013-11-27 12:25:00,66.08,66.11,66.08,66.1,19900.0,46.5517,46.5728,46.5517,46.5657,19900.0
2013-11-27 12:30:00,66.1,66.1,66.09,66.09,12900.0,46.5657,46.5657,46.5587,46.5587,12900.0
2013-11-27 12:35:00,66.1,66.11,66.08,66.1,52800.0,46.5657,46.5728,46.5517,46.5657,52800.0
2013-11-27 12:40:00,66.11,66.11,66.1,66.1,17400.0,46.5728,46.5728,46.5657,46.5657,17400.0
2013-11-27 12:45:00,66.1,66.11,66.1,66.11,45400.0,46.5657,46.5728,46.5657,46.5728,45400.0
2013-11-27 12:50:00,66.11,66.11,66.08,66.09,56000.0,46.5728,46.5728,46.5517,46.5587,56000.0
2013-11-27 12:55:00,66.1,66.1,66.06,66.06,59800.0,46.5657,46.5657,46.5376,46.5376,59800.0
2013-11-27 13:00:00,66.06,66.08,66.05,66.08,44900.0,46.5376,46.5517,46.5305,46.5517,44900.0
2013-11-27 13:05:00,66.07,66.09,66.07,66.09,34500.0,46.5446,46.5587,46.5446,46.5587,34500.0
2013-11-27 13:10:00,66.08,66.09,66.06,66.06,49300.0,46.5517,46.5587,46.5376,46.5376,49300.0
2013-11-27 13:15:00,66.06,66.07,66.03,66.03,119200.0,46.5376,46.5446,46.5164,46.5164,119200.0
2013-11-27 13:20:00,66.03,66.06,66.03,66.06,22600.0,46.5164,46.5376,46.5164,46.5376,22600.0
2013-11-27 13:25:00,66.05,66.07,66.05,66.06,92000.0,46.5305,46.5446,46.5305,46.5376,92000.0
2013-11-27 13:30:00,66.06,66.08,66.06,66.07,50700.0,46.5376,46.5517,46.5376,46.5446,50700.0
2013-11-27 13:35:00,66.07,66.08,66.06,66.06,27600.0,46.5446,46.5517,46.5376,46.5376,27600.0
2013-11-27 13:40:00,66.06,66.09,66.06,66.07,38600.0,46.5376,46.5587,46.5376,46.5446,38600.0
2013-11-27 13:45:00,66.07,66.09,66.06,66.08,78600.0,46.5446,46.5587,46.5376,46.5517,78600.0
2013-11-27 13:50:00,66.08,66.09,66.06,66.09,108800.0,46.5517,46.5587,46.5376,46.5587,108800.0
2013-11-27 13:55:00,66.08,66.09,66.08,66.08,24600.0,46.5517,46.5587,46.5517,46.5517,24600.0
2013-11-27 14:00:00,66.09,66.09,66.07,66.08,79000.0,46.5587,46.5587,46.5446,46.5517,79000.0
2013-11-27 14:05:00,66.08,66.09,66.07,66.09,30400.0,46.5517,46.5587,46.5446,46.5587,30400.0
2013-11-27 14:10:00,66.09,66.09,66.08,66.09,51800.0,46.5587,46.5587,46.5517,46.5587,51800.0
2013-11-27 14:15:00,66.09,66.11,66.08,66.09,79800.0,46.5587,46.5728,46.5517,46.5587,79800.0
2013-11-27 14:20:00,66.09,66.11,66.09,66.11,24800.0,46.5587,46.5728,46.5587,46.5728,24800.0
2013-11-27 14:25:00,66.11,66.12,66.1,66.11,73900.0,46.5728,46.5798,46.5657,46.5728,73900.0
2013-11-27 14:30:00,66.11,66.15,66.11,66.14,91400.0,46.5728,46.601,46.5728,46.5939,91400.0
2013-11-27 14:35:00,66.13,66.15,66.13,66.14,26400.0,46.5869,46.601,46.5869,46.5939,26400.0
2013-11-27 14:40:00,66.14,66.15,66.14,66.14,41600.0,46.5939,46.601,46.5939,46.5939,41600.0
2013-11-27 14:45:00,66.14,66.17,66.14,66.17,54800.0,46.5939,46.6151,46.5939,46.6151,54800.0
2013-11-27 14:50:00,66.17,66.18,66.16,66.17,58600.0,46.6151,46.6221,46.608,46.6151,58600.0
2013-11-27 14:55:00,66.17,66.18,66.16,66.16,224500.0,46.6151,46.6221,46.608,46.608,224500.0
2013-11-27 15:00:00,66.17,66.17,66.13,66.13,272100.0,46.6151,46.6151,46.5869,46.5869,272100.0
2013-11-27 15:05:00,66.14,66.15,66.12,66.15,192500.0,46.5939,46.601,46.5798,46.601,192500.0
2013-11-27 15:10:00,66.15,66.16,66.14,66.15,117200.0,46.601,46.608,46.5939,46.601,117200.0
2013-11-27 15:15:00,66.16,66.16,66.14,66.15,51400.0,46.608,46.608,46.5939,46.601,51400.0
2013-11-27 15:20:00,66.15,66.16,66.14,66.16,69800.0,46.601,46.608,46.5939,46.608,69800.0
2013-11-27 15:25:00,66.15,66.16,66.14,66.15,69400.0,46.601,46.608,46.5939,46.601,69400.0
2013-11-27 15:30:00,66.14,66.15,66.14,66.15,89800.0,46.5939,46.601,46.5939,46.601,89800.0
2013-11-27 15:35:00,66.14,66.14,66.13,66.14,61500.0,46.5939,46.5939,46.5869,46.5939,61500.0
2013-11-27 15:40:00,66.14,66.15,66.13,66.14,88300.0,46.5939,46.601,46.5869,46.5939,88300.0
2013-11-27 15:45:00,66.14,66.16,66.14,66.16,162600.0,46.5939,46.608,46.5939,46.608,162600.0
2013-11-27 15:50:00,66.16,66.16,66.13,66.16,216400.0,46.608,46.608,46.5869,46.608,216400.0
2013-11-27 15:55:00,66.16,66.16,66.13,66.13,812200.0,46.608,46.608,46.5869,46.5869,812200.0
2013-11-29 09:30:00,66.53,66.54,66.47,66.5,593500.0,46.8687,46.8757,46.8264,46.8475,593500.0
2013-11-29 09:35:00,66.49,66.53,66.47,66.5,679300.0,46.8405,46.8687,46.8264,46.8475,679300.0
2013-11-29 09:40:00,66.5,66.52,66.48,66.5,178600.0,46.8475,46.8616,46.8334,46.8475,178600.0
2013-11-29 09:45:00,66.51,66.52,66.47,66.51,204900.0,46.8546,46.8616,46.8264,46.8546,204900.0
2013-11-29 09:50:00,66.5,66.52,66.49,66.51,115100.0,46.8475,46.8616,46.8405,46.8546,115100.0
2013-11-29 09:55:00,66.51,66.52,66.5,66.51,64400.0,46.8546,46.8616,46.8475,46.8546,64400.0
2013-11-29 10:00:00,66.51,66.52,66.5,66.52,39200.0,46.8546,46.8616,46.8475,46.8616,39200.0
2013-11-29 10:05:00,66.51,66.55,66.51,66.53,46800.0,46.8546,46.8828,46.8546,46.8687,46800.0
2013-11-29 10:10:00,66.53,66.56,66.53,66.56,131800.0,46.8687,46.8898,46.8687,46.8898,131800.0
2013-11-29 10:15:00,66.56,66.56,66.55,66.56,50400.0,46.8898,46.8898,46.8828,46.8898,50400.0
2013-11-29 10:20:00,66.54,66.55,66.53,66.54,54300.0,46.8757,46.8828,46.8687,46.8757,54300.0
2013-11-29 10:25:00,66.54,66.56,66.53,66.56,93800.0,46.8757,46.8898,46.8687,46.8898,93800.0
2013-11-29 10:30:00,66.55,66.58,66.55,66.58,82100.0,46.8828,46.9039,46.8828,46.9039,82100.0
2013-11-29 10:35:00,66.57,66.58,66.54,66.55,84100.0,46.8968,46.9039,46.8757,46.8828,84100.0
2013-11-29 10:40:00,66.55,66.56,66.52,66.52,93000.0,46.8828,46.8898,46.8616,46.8616,93000.0
2013-11-29 10:45:00,66.52,66.52,66.5,66.52,138500.0,46.8616,46.8616,46.8475,46.8616,138500.0
2013-11-29 10:50:00,66.51,66.52,66.51,66.52,39600.0,46.8546,46.8616,46.8546,46.8616,39600.0
2013-11-29 10:55:00,66.51,66.54,66.51,66.53,74900.0,46.8546,46.8757,46.8546,46.8687,74900.0
2013-11-29 11:00:00,66.53,66.54,66.47,66.48,115000.0,46.8687,46.8757,46.8264,46.8334,115000.0
2013-11-29 11:05:00,66.48,66.53,66.48,66.53,158300.0,46.8334,46.8687,46.8334,46.8687,158300.0
2013-11-29 11:10:00,66.53,66.54,66.52,66.54,60600.0,46.8687,46.8757,46.8616,46.8757,60600.0
2013-11-29 11:15:00,66.53,66.57,66.53,66.54,93400.0,46.8687,46.8968,46.8687,46.8757,93400.0
2013-11-29 11:20:00,66.54,66.56,66.51,66.52,203700.0,46.8757,46.8898,46.8546,46.8616,203700.0
2013-11-29 11:25:00,66.52,66.53,66.42,66.44,252500.0,46.8616,46.8687,46.7912,46.8053,252500.0
2013-11-29 11:30:00,66.43,66.48,66.43,66.45,433900.0,46.7982,46.8334,46.7982,46.8123,433900.0
2013-11-29 11:35:00,66.44,66.45,66.43,66.45,229800.0,46.8053,46.8123,46.7982,46.8123,229800.0
2013-11-29 11:40:00,66.45,66.46,66.43,66.45,96200.0,46.8123,46.8194,46.7982,46.8123,96200.0
2013-11-29 11:45:00,66.45,66.46,66.44,66.45,60000.0,46.8123,46.8194,46.8053,46.8123,60000.0
2013-11-29 11:50:00,66.45,66.46,66.42,66.43,273600.0,46.8123,46.8194,46.7912,46.7982,273600.0
2013-11-29 11:55:00,66.43,66.45,66.42,66.45,186700.0,46.7982,46.8123,46.7912,46.8123,186700.0
2013-11-29 12:00:00,66.45,66.45,66.42,66.42,66700.0,46.8123,46.8123,46.7912,46.7912,66700.0
2013-11-29 12:05:00,66.42,66.44,66.42,66.44,67200.0,46.7912,46.8053,46.7912,46.8053,67200.0
2013-11-29 12:10:00,66.43,66.47,66.43,66.47,105200.0,46.7982,46.8264,46.7982,46.8264,105200.0
2013-11-29 12:15:00,66.47,66.48,66.46,66.47,58700.0,46.8264,46.8334,46.8194,46.8264,58700.0
2013-11-29 12:20:00,66.47,66.47,66.45,66.45,108600.0,46.8264,46.8264,46.8123,46.8123,108600.0
2013-11-29 12:25:00,66.45,66.46,66.45,66.45,100400.0,46.8123,46.8194,46.8123,46.8123,100400.0
2013-11-29 12:30:00,66.46,66.46,66.44,66.44,217800.0,46.8194,46.8194,46.8053,46.8053,217800.0
2013-11-29 12:35:00,66.44,66.45,66.39,66.41,623700.0,46.8053,46.8123,46.77,46.7841,623700.0
2013-11-29 12:40:00,66.41,66.42,66.39,66.39,144000.0,46.7841,46.7912,46.77,46.77,144000.0
2013-11-29 12:45:00,66.39,66.4,66.33,66.33,568700.0,46.77,46.7771,46.7278,46.7278,568700.0
2013-11-29 12:50:00,66.33,66.34,66.26,66.34,773800.0,46.7278,46.7348,46.6785,46.7348,773800.0
2013-11-29 12:55:00,66.33,66.34,66.24,66.24,2412200.0,46.7278,46.7348,46.6644,46.6644,2412200.0
2013-12-02 09:30:00,66.01,66.09,66.01,66.04,209100.0,46.5023,46.5587,46.5023,46.5235,209100.0
2013-12-02 09:35:00,66.03,66.08,66.03,66.06,133200.0,46.5164,46.5517,46.5164,46.5376,133200.0
2013-12-02 09:40:00,66.05,66.06,66.0,66.0,163500.0,46.5305,46.5376,46.4953,46.4953,163500.0
2013-12-02 09:45:00,66.0,66.01,65.96,66.01,221400.0,46.4953,46.5023,46.4671,46.5023,221400.0
2013-12-02 09:50:00,66.01,66.04,66.0,66.02,109600.0,46.5023,46.5235,46.4953,46.5094,109600.0
2013-12-02 09:55:00,66.02,66.03,65.99,66.0,84700.0,46.5094,46.5164,46.4883,46.4953,84700.0
2013-12-02 10:00:00,66.0,66.0,65.91,65.98,184500.0,46.4953,46.4953,46.4319,46.4812,184500.0
2013-12-02 10:05:00,65.99,66.02,65.96,65.99,165600.0,46.4883,46.5094,46.4671,46.4883,165600.0
2013-12-02 10:10:00,66.0,66.03,65.95,65.97,206000.0,46.4953,46.5164,46.4601,46.4742,206000.0
2013-12-02 10:15:00,65.98,66.05,65.98,66.02,432000.0,46.4812,46.5305,46.4812,46.5094,432000.0
2013-12-02 10:20:00,66.02,66.05,66.01,66.03,284300.0,46.5094,46.5305,46.5023,46.5164,284300.0
2013-12-02 10:25:00,66.04,66.08,66.03,66.08,107600.0,46.5235,46.5517,46.5164,46.5517,107600.0
2013-12-02 10:30:00,66.07,66.09,66.04,66.07,97400.0,46.5446,46.5587,46.5235,46.5446,97400.0
2013-12-02 10:35:00,66.06,66.08,66.04,66.05,80900.0,46.5376,46.5517,46.5235,46.5305,80900.0
2013-12-02 10:40:00,66.05,66.11,66.05,66.09,94800.0,46.5305,46.5728,46.5305,46.5587,94800.0
2013-12-02 10:45:00,66.09,66.1,66.04,66.06,186400.0,46.5587,46.5657,46.5235,46.5376,186400.0
2013-12-02 10:50:00,66.06,66.06,66.04,66.05,130900.0,46.5376,46.5376,46.5235,46.5305,130900.0
2013-12-02 10:55:00,66.05,66.06,66.03,66.04,329400.0,46.5305,46.5376,46.5164,46.5235,329400.0
2013-12-02 11:00:00,66.05,66.07,66.04,66.05,64300.0,46.5305,46.5446,46.5235,46.5305,64300.0
2013-12-02 11:05:00,66.04,66.06,66.04,66.05,47700.0,46.5235,46.5376,46.5235,46.5305,47700.0
2013-12-02 11:10:00,66.04,66.06,66.03,66.04,103800.0,46.5235,46.5376,46.5164,46.5235,103800.0
2013-12-02 11:15:00,66.04,66.06,65.99,66.01,170900.0,46.5235,46.5376,46.4883,46.5023,170900.0
2013-12-02 11:20:00,66.01,66.05,66.01,66.03,101700.0,46.5023,46.5305,46.5023,46.5164,101700.0
2013-12-02 11:25:00,66.03,66.04,66.0,66.02,133300.0,46.5164,46.5235,46.4953,46.5094,133300.0
2013-12-02 11:30:00,66.02,66.04,65.99,65.99,374700.0,46.5094,46.5235,46.4883,46.4883,374700.0
2013-12-02 11:35:00,65.98,66.0,65.97,65.98,156800.0,46.4812,46.4953,46.4742,46.4812,156800.0
2013-12-02 11:40:00,65.97,65.98,65.96,65.97,41300.0,46.4742,46.4812,46.4671,46.4742,41300.0
2013-12-02 11:45:00,65.98,65.99,65.97,65.98,85800.0,46.4812,46.4883,46.4742,46.4812,85800.0
2013-12-02 11:50:00,65.99,66.01,65.98,66.01,107100.0,46.4883,46.5023,46.4812,46.5023,107100.0
2013-12-02 11:55:00,66.01,66.03,66.01,66.03,303100.0,46.5023,46.5164,46.5023,46.5164,303100.0
2013-12-02 12:00:00,66.03,66.03,66.01,66.02,136000.0,46.5164,46.5164,46.5023,46.5094,136000.0
2013-12-02 12:05:00,66.02,66.05,66.02,66.04,88700.0,46.5094,46.5305,46.5094,46.5235,88700.0
2013-12-02 12:10:00,66.05,66.05,66.03,66.03,60800.0,46.5305,46.5305,46.5164,46.5164,60800.0
2013-12-02 12:15:00,66.03,66.05,66.02,66.03,137900.0,46.5164,46.5305,46.5094,46.5164,137900.0
2013-12-02 12:20:00,66.03,66.05,66.03,66.05,78900.0,46.5164,46.5305,46.5164,46.5305,78900.0
2013-12-02 12:25:00,66.05,66.05,66.04,66.04,79700.0,46.5305,46.5305,46.5235,46.5235,79700.0
2013-12-02 12:30:00,66.04,66.05,66.04,66.05,78500.0,46.5235,46.5305,46.5235,46.5305,78500.0
2013-12-02 12:35:00,66.05,66.05,66.04,66.04,34100.0,46.5305,46.5305,46.5235,46.5235,34100.0
2013-12-02 12:40:00,66.05,66.05,66.04,66.05,95100.0,46.5305,46.5305,46.5235,46.5305,95100.0
2013-12-02 12:45:00,66.05,66.05,66.04,66.05,55400.0,46.5305,46.5305,46.5235,46.5305,55400.0
2013-12-02 12:50:00,66.05,66.05,66.04,66.05,45800.0,46.5305,46.5305,46.5235,46.5305,45800.0
2013-12-02 12:55:00,66.05,66.05,66.03,66.03,79800.0,46.5305,46.5305,46.5164,46.5164,79800.0
2013-12-02 13:00:00,66.03,66.04,66.02,66.03,31000.0,46.5164,46.5235,46.5094,46.5164,31000.0
2013-12-02 13:05:00,66.02,66.03,66.02,66.03,54100.0,46.5094,46.5164,46.5094,46.5164,54100.0
2013-12-02 13:10:00,66.02,66.03,65.99,66.0,155200.0,46.5094,46.5164,46.4883,46.4953,155200.0
2013-12-02 13:15:00,66.0,66.0,65.98,65.98,32600.0,46.4953,46.4953,46.4812,46.4812,32600.0
2013-12-02 13:20:00,65.99,66.0,65.98,66.0,104700.0,46.4883,46.4953,46.4812,46.4953,104700.0
2013-12-02 13:25:00,66.0,66.0,65.98,65.98,69200.0,46.4953,46.4953,46.4812,46.4812,69200.0
2013-12-02 13:30:00,65.98,65.98,65.95,65.98,154800.0,46.4812,46.4812,46.4601,46.4812,154800.0
2013-12-02 13:35:00,65.98,65.98,65.96,65.97,77300.0,46.4812,46.4812,46.4671,46.4742,77300.0
2013-12-02 13:40:00,65.98,65.98,65.95,65.95,101100.0,46.4812,46.4812,46.4601,46.4601,101100.0
2013-12-02 13:45:00,65.95,65.95,65.92,65.92,121000.0,46.4601,46.4601,46.4389,46.4389,121000.0
2013-12-02 13:50:00,65.92,65.94,65.92,65.93,186000.0,46.4389,46.453,46.4389,46.446,186000.0
2013-12-02 13:55:00,65.94,65.95,65.93,65.94,95400.0,46.453,46.4601,46.446,46.453,95400.0
2013-12-02 14:00:00,65.94,65.95,65.92,65.92,107000.0,46.453,46.4601,46.4389,46.4389,107000.0
2013-12-02 14:05:00,65.92,65.93,65.89,65.9,190200.0,46.4389,46.446,46.4178,46.4248,190200.0
2013-12-02 14:10:00,65.9,65.9,65.88,65.88,143000.0,46.4248,46.4248,46.4108,46.4108,143000.0
2013-12-02 14:15:00,65.88,65.89,65.85,65.89,131500.0,46.4108,46.4178,46.3896,46.4178,131500.0
2013-12-02 14:20:00,65.89,65.89,65.87,65.89,101700.0,46.4178,46.4178,46.4037,46.4178,101700.0
2013-12-02 14:25:00,65.89,65.89,65.88,65.89,54500.0,46.4178,46.4178,46.4108,46.4178,54500.0
2013-12-02 14:30:00,65.89,65.9,65.88,65.89,96400.0,46.4178,46.4248,46.4108,46.4178,96400.0
2013-12-02 14:35:00,65.89,65.91,65.87,65.88,69300.0,46.4178,46.4319,46.4037,46.4108,69300.0
2013-12-02 14:40:00,65.89,65.89,65.86,65.86,126900.0,46.4178,46.4178,46.3967,46.3967,126900.0
2013-12-02 14:45:00,65.86,65.89,65.85,65.89,179800.0,46.3967,46.4178,46.3896,46.4178,179800.0
2013-12-02 14:50:00,65.88,65.91,65.88,65.89,294500.0,46.4108,46.4319,46.4108,46.4178,294500.0
2013-12-02 14:55:00,65.9,65.91,65.89,65.9,89900.0,46.4248,46.4319,46.4178,46.4248,89900.0
2013-12-02 15:00:00,65.9,65.91,65.89,65.89,72100.0,46.4248,46.4319,46.4178,46.4178,72100.0
2013-12-02 15:05:00,65.9,65.9,65.89,65.89,91000.0,46.4248,46.4248,46.4178,46.4178,91000.0
2013-12-02 15:10:00,65.9,65.9,65.88,65.89,204900.0,46.4248,46.4248,46.4108,46.4178,204900.0
2013-12-02 15:15:00,65.89,65.9,65.88,65.89,79800.0,46.4178,46.4248,46.4108,46.4178,79800.0
2013-12-02 15:20:00,65.89,65.9,65.88,65.9,126500.0,46.4178,46.4248,46.4108,46.4248,126500.0
2013-12-02 15:25:00,65.9,65.9,65.83,65.84,216700.0,46.4248,46.4248,46.3755,46.3826,216700.0
2013-12-02 15:30:00,65.84,65.84,65.77,65.78,329600.0,46.3826,46.3826,46.3333,46.3403,329600.0
2013-12-02 15:35:00,65.78,65.81,65.78,65.81,272800.0,46.3403,46.3614,46.3403,46.3614,272800.0
2013-12-02 15:40:00,65.81,65.81,65.79,65.79,340400.0,46.3614,46.3614,46.3474,46.3474,340400.0
2013-12-02 15:45:00,65.79,65.82,65.78,65.8,391800.0,46.3474,46.3685,46.3403,46.3544,391800.0
2013-12-02 15:50:00,65.8,65.81,65.75,65.78,592900.0,46.3544,46.3614,46.3192,46.3403,592900.0
2013-12-02 15:55:00,65.78,65.79,65.74,65.79,1231400.0,46.3403,46.3474,46.3121,46.3474,1231400.0
2013-12-03 09:30:00,65.42,65.43,65.37,65.42,365100.0,46.0867,46.0937,46.0515,46.0867,365100.0
2013-12-03 09:35:00,65.42,65.43,65.38,65.38,236900.0,46.0867,46.0937,46.0585,46.0585,236900.0
2013-12-03 09:40:00,65.38,65.42,65.37,65.42,351000.0,46.0585,46.0867,46.0515,46.0867,351000.0
2013-12-03 09:45:00,65.41,65.43,65.36,65.4,197800.0,46.0797,46.0937,46.0444,46.0726,197800.0
2013-12-03 09:50:00,65.4,65.47,65.39,65.43,205700.0,46.0726,46.1219,46.0656,46.0937,205700.0
2013-12-03 09:55:00,65.42,65.48,65.39,65.48,168600.0,46.0867,46.129,46.0656,46.129,168600.0
2013-12-03 10:00:00,65.49,65.53,65.48,65.5,164500.0,46.136,46.1642,46.129,46.1431,164500.0
2013-12-03 10:05:00,65.5,65.54,65.49,65.49,185200.0,46.1431,46.1712,46.136,46.136,185200.0
2013-12-03 10:10:00,65.5,65.51,65.47,65.48,244400.0,46.1431,46.1501,46.1219,46.129,244400.0
2013-12-03 10:15:00,65.47,65.48,65.44,65.45,160000.0,46.1219,46.129,46.1008,46.1078,160000.0
2013-12-03 10:20:00,65.46,65.5,65.45,65.48,238900.0,46.1149,46.1431,46.1078,46.129,238900.0
2013-12-03 10:25:00,65.48,65.49,65.41,65.41,71200.0,46.129,46.136,46.0797,46.0797,71200.0
2013-12-03 10:30:00,65.42,65.43,65.39,65.43,130500.0,46.0867,46.0937,46.0656,46.0937,130500.0
2013-12-03 10:35:00,65.43,65.45,65.41,65.44,129300.0,46.0937,46.1078,46.0797,46.1008,129300.0
2013-12-03 10:40:00,65.44,65.47,65.43,65.47,113800.0,46.1008,46.1219,46.0937,46.1219,113800.0
2013-12-03 10:45:00,65.47,65.51,65.47,65.5,68000.0,46.1219,46.1501,46.1219,46.1431,68000.0
2013-12-03 10:50:00,65.51,65.51,65.44,65.49,117200.0,46.1501,46.1501,46.1008,46.136,117200.0
2013-12-03 10:55:00,65.49,65.5,65.44,65.45,58700.0,46.136,46.1431,46.1008,46.1078,58700.0
2013-12-03 11:00:00,65.45,65.46,65.39,65.41,126900.0,46.1078,46.1149,46.0656,46.0797,126900.0
2013-12-03 11:05:00,65.4,65.46,65.4,65.42,136600.0,46.0726,46.1149,46.0726,46.0867,136600.0
2013-12-03 11:10:00,65.41,65.42,65.39,65.4,114300.0,46.0797,46.0867,46.0656,46.0726,114300.0
2013-12-03 11:15:00,65.39,65.4,65.31,65.31,151000.0,46.0656,46.0726,46.0092,46.0092,151000.0
2013-12-03 11:20:00,65.33,65.34,65.31,65.31,82600.0,46.0233,46.0303,46.0092,46.0092,82600.0
2013-12-03 11:25:00,65.32,65.33,65.28,65.3,198900.0,46.0163,46.0233,45.9881,46.0022,198900.0
2013-12-03 11:30:00,65.3,65.31,65.23,65.23,370100.0,46.0022,46.0092,45.9529,45.9529,370100.0
2013-12-03 11:35:00,65.23,65.29,65.22,65.27,370700.0,45.9529,45.9951,45.9458,45.981,370700.0
2013-12-03 11:40:00,65.28,65.28,65.22,65.24,148300.0,45.9881,45.9881,45.9458,45.9599,148300.0
2013-12-03 11:45:00,65.23,65.25,65.17,65.2,363900.0,45.9529,45.9669,45.9106,45.9317,363900.0
2013-12-03 11:50:00,65.2,65.21,65.16,65.19,174000.0,45.9317,45.9388,45.9035,45.9247,174000.0
2013-12-03 11:55:00,65.2,65.22,65.2,65.21,90300.0,45.9317,45.9458,45.9317,45.9388,90300.0
2013-12-03 12:00:00,65.21,65.23,65.2,65.22,168500.0,45.9388,45.9529,45.9317,45.9458,168500.0
2013-12-03 12:05:00,65.23,65.25,65.22,65.24,88800.0,45.9529,45.9669,45.9458,45.9599,88800.0
2013-12-03 12:10:00,65.24,65.25,65.2,65.23,117100.0,45.9599,45.9669,45.9317,45.9529,117100.0
2013-12-03 12:15:00,65.24,65.24,65.2,65.22,54700.0,45.9599,45.9599,45.9317,45.9458,54700.0
2013-12-03 12:20:00,65.23,65.25,65.22,65.23,111300.0,45.9529,45.9669,45.9458,45.9529,111300.0
2013-12-03 12:25:00,65.24,65.24,65.19,65.19,112500.0,45.9599,45.9599,45.9247,45.9247,112500.0
2013-12-03 12:30:00,65.2,65.21,65.18,65.2,81100.0,45.9317,45.9388,45.9176,45.9317,81100.0
2013-12-03 12:35:00,65.21,65.21,65.19,65.2,55900.0,45.9388,45.9388,45.9247,45.9317,55900.0
2013-12-03 12:40:00,65.2,65.21,65.19,65.2,47500.0,45.9317,45.9388,45.9247,45.9317,47500.0
2013-12-03 12:45:00,65.2,65.21,65.17,65.18,46100.0,45.9317,45.9388,45.9106,45.9176,46100.0
2013-12-03 12:50:00,65.18,65.2,65.16,65.17,97600.0,45.9176,45.9317,45.9035,45.9106,97600.0
2013-12-03 12:55:00,65.17,65.2,65.17,65.18,181900.0,45.9106,45.9317,45.9106,45.9176,181900.0
2013-12-03 13:00:00,65.19,65.2,65.15,65.15,144100.0,45.9247,45.9317,45.8965,45.8965,144100.0
2013-12-03 13:05:00,65.16,65.19,65.15,65.18,75600.0,45.9035,45.9247,45.8965,45.9176,75600.0
2013-12-03 13:10:00,65.18,65.18,65.14,65.15,84600.0,45.9176,45.9176,45.8894,45.8965,84600.0
2013-12-03 13:15:00,65.15,65.16,65.12,65.15,107000.0,45.8965,45.9035,45.8754,45.8965,107000.0
2013-12-03 13:20:00,65.16,65.17,65.13,65.13,94000.0,45.9035,45.9106,45.8824,45.8824,94000.0
2013-12-03 13:25:00,65.13,65.13,65.09,65.12,288300.0,45.8824,45.8824,45.8542,45.8754,288300.0
2013-12-03 13:30:00,65.12,65.15,65.12,65.14,237900.0,45.8754,45.8965,45.8754,45.8894,237900.0
2013-12-03 13:35:00,65.14,65.17,65.13,65.16,115900.0,45.8894,45.9106,45.8824,45.9035,115900.0
2013-12-03 13:40:00,65.17,65.19,65.15,65.16,143000.0,45.9106,45.9247,45.8965,45.9035,143000.0
2013-12-03 13:45:00,65.16,65.2,65.16,65.2,86100.0,45.9035,45.9317,45.9035,45.9317,86100.0
2013-12-03 13:50:00,65.2,65.2,65.18,65.18,109900.0,45.9317,45.9317,45.9176,45.9176,109900.0
2013-12-03 13:55:00,65.19,65.2,65.16,65.17,142500.0,45.9247,45.9317,45.9035,45.9106,142500.0
2013-12-03 14:00:00,65.17,65.18,65.14,65.14,95800.0,45.9106,45.9176,45.8894,45.8894,95800.0
2013-12-03 14:05:00,65.15,65.18,65.14,65.16,129100.0,45.8965,45.9176,45.8894,45.9035,129100.0
2013-12-03 14:10:00,65.16,65.19,65.15,65.18,128400.0,45.9035,45.9247,45.8965,45.9176,128400.0
2013-12-03 14:15:00,65.18,65.18,65.12,65.13,176900.0,45.9176,45.9176,45.8754,45.8824,176900.0
2013-12-03 14:20:00,65.13,65.17,65.12,65.15,125000.0,45.8824,45.9106,45.8754,45.8965,125000.0
2013-12-03 14:25:00,65.15,65.17,65.14,65.17,106500.0,45.8965,45.9106,45.8894,45.9106,106500.0
2013-12-03 14:30:00,65.17,65.19,65.14,65.19,330300.0,45.9106,45.9247,45.8894,45.9247,330300.0
2013-12-03 14:35:00,65.18,65.21,65.18,65.19,193600.0,45.9176,45.9388,45.9176,45.9247,193600.0
2013-12-03 14:40:00,65.2,65.2,65.18,65.19,156400.0,45.9317,45.9317,45.9176,45.9247,156400.0
2013-12-03 14:45:00,65.19,65.23,65.19,65.23,216300.0,45.9247,45.9529,45.9247,45.9529,216300.0
2013-12-03 14:50:00,65.23,65.24,65.23,65.23,87200.0,45.9529,45.9599,45.9529,45.9529,87200.0
2013-12-03 14:55:00,65.23,65.24,65.22,65.22,161700.0,45.9529,45.9599,45.9458,45.9458,161700.0
2013-12-03 15:00:00,65.23,65.23,65.2,65.22,138700.0,45.9529,45.9529,45.9317,45.9458,138700.0
2013-12-03 15:05:00,65.22,65.22,65.2,65.2,55100.0,45.9458,45.9458,45.9317,45.9317,55100.0
2013-12-03 15:10:00,65.21,65.21,65.19,65.21,132900.0,45.9388,45.9388,45.9247,45.9388,132900.0
2013-12-03 15:15:00,65.2,65.22,65.2,65.22,107400.0,45.9317,45.9458,45.9317,45.9458,107400.0
2013-12-03 15:20:00,65.22,65.23,65.19,65.2,107800.0,45.9458,45.9529,45.9247,45.9317,107800.0
2013-12-03 15:25:00,65.19,65.2,65.19,65.2,115500.0,45.9247,45.9317,45.9247,45.9317,115500.0
2013-12-03 15:30:00,65.2,65.25,65.19,65.25,203300.0,45.9317,45.9669,45.9247,45.9669,203300.0
2013-12-03 15:35:00,65.25,65.26,65.24,65.26,155500.0,45.9669,45.974,45.9599,45.974,155500.0
2013-12-03 15:40:00,65.26,65.26,65.23,65.25,209800.0,45.974,45.974,45.9529,45.9669,209800.0
2013-12-03 15:45:00,65.24,65.29,65.23,65.28,497100.0,45.9599,45.9951,45.9529,45.9881,497100.0
2013-12-03 15:50:00,65.28,65.3,65.28,65.28,293000.0,45.9881,46.0022,45.9881,45.9881,293000.0
2013-12-03 15:55:00,65.29,65.33,65.28,65.31,1168600.0,45.9951,46.0233,45.9881,46.0092,1168600.0
2013-12-04 09:30:00,64.53,64.59,64.53,64.54,405800.0,45.4597,45.502,45.4597,45.4668,405800.0
2013-12-04 09:35:00,64.54,64.6,64.52,64.6,167600.0,45.4668,45.509,45.4527,45.509,167600.0
2013-12-04 09:40:00,64.61,64.63,64.57,64.6,238900.0,45.5161,45.5302,45.4879,45.509,238900.0
2013-12-04 09:45:00,64.6,64.66,64.59,64.66,144500.0,45.509,45.5513,45.502,45.5513,144500.0
2013-12-04 09:50:00,64.66,64.66,64.6,64.62,94300.0,45.5513,45.5513,45.509,45.5231,94300.0
2013-12-04 09:55:00,64.62,64.65,64.6,64.64,128100.0,45.5231,45.5443,45.509,45.5372,128100.0
2013-12-04 10:00:00,64.63,64.86,64.63,64.86,479200.0,45.5302,45.6922,45.5302,45.6922,479200.0
2013-12-04 10:05:00,64.87,64.94,64.84,64.91,696500.0,45.6992,45.7486,45.6781,45.7274,696500.0
2013-12-04 10:10:00,64.91,64.94,64.86,64.94,292200.0,45.7274,45.7486,45.6922,45.7486,292200.0
2013-12-04 10:15:00,64.93,64.95,64.88,64.88,209500.0,45.7415,45.7556,45.7063,45.7063,209500.0
2013-12-04 10:20:00,64.89,64.95,64.89,64.92,224300.0,45.7133,45.7556,45.7133,45.7345,224300.0
2013-12-04 10:25:00,64.91,64.94,64.89,64.92,93600.0,45.7274,45.7486,45.7133,45.7345,93600.0
2013-12-04 10:30:00,64.92,65.0,64.91,64.91,338300.0,45.7345,45.7908,45.7274,45.7274,338300.0
2013-12-04 10:35:00,64.91,64.93,64.86,64.87,225700.0,45.7274,45.7415,45.6922,45.6992,225700.0
2013-12-04 10:40:00,64.88,64.95,64.87,64.88,166900.0,45.7063,45.7556,45.6992,45.7063,166900.0
2013-12-04 10:45:00,64.88,64.9,64.86,64.9,103900.0,45.7063,45.7204,45.6922,45.7204,103900.0
2013-12-04 10:50:00,64.89,64.92,64.89,64.91,102400.0,45.7133,45.7345,45.7133,45.7274,102400.0
2013-12-04 10:55:00,64.91,64.97,64.9,64.97,86200.0,45.7274,45.7697,45.7204,45.7697,86200.0
2013-12-04 11:00:00,64.97,64.97,64.94,64.95,70300.0,45.7697,45.7697,45.7486,45.7556,70300.0
2013-12-04 11:05:00,64.95,64.97,64.94,64.94,95500.0,45.7556,45.7697,45.7486,45.7486,95500.0
2013-12-04 11:10:00,64.94,64.95,64.92,64.92,48300.0,45.7486,45.7556,45.7345,45.7345,48300.0
2013-12-04 11:15:00,64.92,64.92,64.87,64.88,108700.0,45.7345,45.7345,45.6992,45.7063,108700.0
2013-12-04 11:20:00,64.88,64.91,64.85,64.86,102700.0,45.7063,45.7274,45.6851,45.6922,102700.0
2013-12-04 11:25:00,64.86,64.87,64.8,64.83,176000.0,45.6922,45.6992,45.6499,45.6711,176000.0
2013-12-04 11:30:00,64.83,64.89,64.79,64.81,404300.0,45.6711,45.7133,45.6429,45.657,404300.0
2013-12-04 11:35:00,64.81,64.83,64.79,64.8,134200.0,45.657,45.6711,45.6429,45.6499,134200.0
2013-12-04 11:40:00,64.81,64.85,64.77,64.84,92800.0,45.657,45.6851,45.6288,45.6781,92800.0
2013-12-04 11:45:00,64.83,64.84,64.8,64.8,73500.0,45.6711,45.6781,45.6499,45.6499,73500.0
2013-12-04 11:50:00,64.8,64.83,64.79,64.81,51300.0,45.6499,45.6711,45.6429,45.657,51300.0
2013-12-04 11:55:00,64.81,64.83,64.8,64.81,92200.0,45.657,45.6711,45.6499,45.657,92200.0
2013-12-04 12:00:00,64.8,64.8,64.7,64.72,239900.0,45.6499,45.6499,45.5795,45.5936,239900.0
2013-12-04 12:05:00,64.72,64.73,64.69,64.72,92200.0,45.5936,45.6006,45.5724,45.5936,92200.0
2013-12-04 12:10:00,64.72,64.73,64.68,64.7,162700.0,45.5936,45.6006,45.5654,45.5795,162700.0
2013-12-04 12:15:00,64.69,64.72,64.67,64.72,62900.0,45.5724,45.5936,45.5583,45.5936,62900.0
2013-12-04 12:20:00,64.71,64.76,64.7,64.73,116700.0,45.5865,45.6217,45.5795,45.6006,116700.0
2013-12-04 12:25:00,64.74,64.74,64.72,64.74,85600.0,45.6077,45.6077,45.5936,45.6077,85600.0
2013-12-04 12:30:00,64.73,64.81,64.73,64.81,147000.0,45.6006,45.657,45.6006,45.657,147000.0
2013-12-04 12:35:00,64.81,64.84,64.81,64.82,190000.0,45.657,45.6781,45.657,45.664,190000.0
2013-12-04 12:40:00,64.83,64.84,64.8,64.82,99500.0,45.6711,45.6781,45.6499,45.664,99500.0
2013-12-04 12:45:00,64.82,64.87,64.82,64.83,109100.0,45.664,45.6992,45.664,45.6711,109100.0
2013-12-04 12:50:00,64.83,64.85,64.82,64.83,112400.0,45.6711,45.6851,45.664,45.6711,112400.0
2013-12-04 12:55:00,64.83,64.86,64.83,64.84,116600.0,45.6711,45.6922,45.6711,45.6781,116600.0
2013-12-04 13:00:00,64.84,64.91,64.84,64.88,73200.0,45.6781,45.7274,45.6781,45.7063,73200.0
2013-12-04 13:05:00,64.87,64.89,64.8,64.84,145600.0,45.6992,45.7133,45.6499,45.6781,145600.0
2013-12-04 13:10:00,64.84,64.84,64.77,64.78,132300.0,45.6781,45.6781,45.6288,45.6358,132300.0
2013-12-04 13:15:00,64.78,64.78,64.72,64.74,57700.0,45.6358,45.6358,45.5936,45.6077,57700.0
2013-12-04 13:20:00,64.73,64.75,64.65,64.66,148700.0,45.6006,45.6147,45.5443,45.5513,148700.0
2013-12-04 13:25:00,64.66,64.66,64.58,64.59,152800.0,45.5513,45.5513,45.4949,45.502,152800.0
2013-12-04 13:30:00,64.58,64.58,64.52,64.54,359000.0,45.4949,45.4949,45.4527,45.4668,359000.0
2013-12-04 13:35:00,64.54,64.58,64.53,64.58,99300.0,45.4668,45.4949,45.4597,45.4949,99300.0
2013-12-04 13:40:00,64.58,64.59,64.54,64.55,84000.0,45.4949,45.502,45.4668,45.4738,84000.0
2013-12-04 13:45:00,64.55,64.61,64.55,64.58,154200.0,45.4738,45.5161,45.4738,45.4949,154200.0
2013-12-04 13:50:00,64.58,64.58,64.54,64.55,90800.0,45.4949,45.4949,45.4668,45.4738,90800.0
2013-12-04 13:55:00,64.55,64.56,64.53,64.56,84900.0,45.4738,45.4809,45.4597,45.4809,84900.0
2013-12-04 14:00:00,64.56,64.63,64.54,64.63,90500.0,45.4809,45.5302,45.4668,45.5302,90500.0
2013-12-04 14:05:00,64.63,64.66,64.62,64.63,62000.0,45.5302,45.5513,45.5231,45.5302,62000.0
2013-12-04 14:10:00,64.63,64.75,64.63,64.74,130800.0,45.5302,45.6147,45.5302,45.6077,130800.0
2013-12-04 14:15:00,64.73,64.75,64.7,64.73,170500.0,45.6006,45.6147,45.5795,45.6006,170500.0
2013-12-04 14:20:00,64.73,64.74,64.7,64.71,143800.0,45.6006,45.6077,45.5795,45.5865,143800.0
2013-12-04 14:25:00,64.71,64.75,64.7,64.75,213700.0,45.5865,45.6147,45.5795,45.6147,213700.0
2013-12-04 14:30:00,64.75,64.78,64.74,64.76,83500.0,45.6147,45.6358,45.6077,45.6217,83500.0
2013-12-04 14:35:00,64.76,64.78,64.75,64.77,82800.0,45.6217,45.6358,45.6147,45.6288,82800.0
2013-12-04 14:40:00,64.77,64.8,64.76,64.8,126400.0,45.6288,45.6499,45.6217,45.6499,126400.0
2013-12-04 14:45:00,64.8,64.81,64.78,64.78,96300.0,45.6499,45.657,45.6358,45.6358,96300.0
2013-12-04 14:50:00,64.78,64.82,64.78,64.81,139400.0,45.6358,45.664,45.6358,45.657,139400.0
2013-12-04 14:55:00,64.82,64.82,64.79,64.79,111100.0,45.664,45.664,45.6429,45.6429,111100.0
2013-12-04 15:00:00,64.79,64.81,64.76,64.76,131800.0,45.6429,45.657,45.6217,45.6217,131800.0
2013-12-04 15:05:00,64.77,64.78,64.75,64.77,137100.0,45.6288,45.6358,45.6147,45.6288,137100.0
2013-12-04 15:10:00,64.77,64.8,64.76,64.8,94900.0,45.6288,45.6499,45.6217,45.6499,94900.0
2013-12-04 15:15:00,64.8,64.89,64.79,64.89,127000.0,45.6499,45.7133,45.6429,45.7133,127000.0
2013-12-04 15:20:00,64.89,64.89,64.86,64.88,155500.0,45.7133,45.7133,45.6922,45.7063,155500.0
2013-12-04 15:25:00,64.88,64.91,64.87,64.89,106300.0,45.7063,45.7274,45.6992,45.7133,106300.0
2013-12-04 15:30:00,64.9,64.93,64.87,64.92,263400.0,45.7204,45.7415,45.6992,45.7345,263400.0
2013-12-04 15:35:00,64.93,64.97,64.92,64.95,169600.0,45.7415,45.7697,45.7345,45.7556,169600.0
2013-12-04 15:40:00,64.94,64.98,64.94,64.96,298900.0,45.7486,45.7767,45.7486,45.7626,298900.0
2013-12-04 15:45:00,64.95,64.98,64.91,64.92,405100.0,45.7556,45.7767,45.7274,45.7345,405100.0
2013-12-04 15:50:00,64.92,64.93,64.89,64.91,497500.0,45.7345,45.7415,45.7133,45.7274,497500.0
2013-12-04 15:55:00,64.91,64.95,64.9,64.93,1703500.0,45.7274,45.7556,45.7204,45.7415,1703500.0
2013-12-05 09:30:00,64.73,64.75,64.67,64.75,177800.0,45.6006,45.6147,45.5583,45.6147,177800.0
2013-12-05 09:35:00,64.75,64.79,64.73,64.76,170400.0,45.6147,45.6429,45.6006,45.6217,170400.0
2013-12-05 09:40:00,64.75,64.78,64.67,64.69,300500.0,45.6147,45.6358,45.5583,45.5724,300500.0
2013-12-05 09:45:00,64.7,64.73,64.65,64.72,286200.0,45.5795,45.6006,45.5443,45.5936,286200.0
2013-12-05 09:50:00,64.72,64.76,64.66,64.73,221100.0,45.5936,45.6217,45.5513,45.6006,221100.0
2013-12-05 09:55:00,64.73,64.75,64.7,64.72,62800.0,45.6006,45.6147,45.5795,45.5936,62800.0
2013-12-05 10:00:00,64.72,64.87,64.71,64.83,162000.0,45.5936,45.6992,45.5865,45.6711,162000.0
2013-12-05 10:05:00,64.83,64.84,64.81,64.83,134200.0,45.6711,45.6781,45.657,45.6711,134200.0
2013-12-05 10:10:00,64.83,64.85,64.74,64.78,159600.0,45.6711,45.6851,45.6077,45.6358,159600.0
2013-12-05 10:15:00,64.78,64.79,64.72,64.77,194200.0,45.6358,45.6429,45.5936,45.6288,194200.0
2013-12-05 10:20:00,64.76,64.77,64.64,64.64,325800.0,45.6217,45.6288,45.5372,45.5372,325800.0
2013-12-05 10:25:00,64.63,64.71,64.56,64.68,313800.0,45.5302,45.5865,45.4809,45.5654,313800.0
2013-12-05 10:30:00,64.68,64.74,64.65,64.66,146800.0,45.5654,45.6077,45.5443,45.5513,146800.0
2013-12-05 10:35:00,64.66,64.7,64.65,64.69,68800.0,45.5513,45.5795,45.5443,45.5724,68800.0
2013-12-05 10:40:00,64.68,64.69,64.61,64.62,97300.0,45.5654,45.5724,45.5161,45.5231,97300.0
2013-12-05 10:45:00,64.62,64.62,64.53,64.62,251200.0,45.5231,45.5231,45.4597,45.5231,251200.0
2013-12-05 10:50:00,64.62,64.68,64.62,64.66,182900.0,45.5231,45.5654,45.5231,45.5513,182900.0
2013-12-05 10:55:00,64.66,64.66,64.58,64.6,280900.0,45.5513,45.5513,45.4949,45.509,280900.0
2013-12-05 11:00:00,64.59,64.63,64.51,64.63,244500.0,45.502,45.5302,45.4456,45.5302,244500.0
2013-12-05 11:05:00,64.63,64.64,64.58,64.58,357500.0,45.5302,45.5372,45.4949,45.4949,357500.0
2013-12-05 11:10:00,64.58,64.62,64.56,64.58,373600.0,45.4949,45.5231,45.4809,45.4949,373600.0
2013-12-05 11:15:00,64.57,64.62,64.54,64.59,559900.0,45.4879,45.5231,45.4668,45.502,559900.0
2013-12-05 11:20:00,64.59,64.63,64.56,64.62,152900.0,45.502,45.5302,45.4809,45.5231,152900.0
2013-12-05 11:25:00,64.61,64.62,64.52,64.53,494100.0,45.5161,45.5231,45.4527,45.4597,494100.0
2013-12-05 11:30:00,64.54,64.6,64.53,64.59,154800.0,45.4668,45.509,45.4597,45.502,154800.0
2013-12-05 11:35:00,64.58,64.58,64.55,64.57,96700.0,45.4949,45.4949,45.4738,45.4879,96700.0
2013-12-05 11:40:00,64.58,64.64,64.55,64.64,78700.0,45.4949,45.5372,45.4738,45.5372,78700.0
2013-12-05 11:45:00,64.63,64.64,64.57,64.59,73600.0,45.5302,45.5372,45.4879,45.502,73600.0
2013-12-05 11:50:00,64.58,64.62,64.58,64.61,84300.0,45.4949,45.5231,45.4949,45.5161,84300.0
2013-12-05 11:55:00,64.61,64.64,64.59,64.63,120200.0,45.5161,45.5372,45.502,45.5302,120200.0
2013-12-05 12:00:00,64.63,64.7,64.62,64.7,122700.0,45.5302,45.5795,45.5231,45.5795,122700.0
2013-12-05 12:05:00,64.7,64.71,64.66,64.66,160800.0,45.5795,45.5865,45.5513,45.5513,160800.0
2013-12-05 12:10:00,64.66,64.7,64.66,64.7,43500.0,45.5513,45.5795,45.5513,45.5795,43500.0
2013-12-05 12:15:00,64.7,64.7,64.67,64.68,170100.0,45.5795,45.5795,45.5583,45.5654,170100.0
2013-12-05 12:20:00,64.67,64.68,64.65,64.66,51800.0,45.5583,45.5654,45.5443,45.5513,51800.0
2013-12-05 12:25:00,64.67,64.69,64.64,64.65,37900.0,45.5583,45.5724,45.5372,45.5443,37900.0
2013-12-05 12:30:00,64.64,64.65,64.6,64.6,56300.0,45.5372,45.5443,45.509,45.509,56300.0
2013-12-05 12:35:00,64.6,64.61,64.58,64.6,97200.0,45.509,45.5161,45.4949,45.509,97200.0
2013-12-05 12:40:00,64.59,64.63,64.59,64.63,34400.0,45.502,45.5302,45.502,45.5302,34400.0
2013-12-05 12:45:00,64.62,64.64,64.62,64.64,150900.0,45.5231,45.5372,45.5231,45.5372,150900.0
2013-12-05 12:50:00,64.64,64.64,64.63,64.64,90100.0,45.5372,45.5372,45.5302,45.5372,90100.0
2013-12-05 12:55:00,64.63,64.66,64.63,64.63,91300.0,45.5302,45.5513,45.5302,45.5302,91300.0
2013-12-05 13:00:00,64.63,64.64,64.62,64.62,27900.0,45.5302,45.5372,45.5231,45.5231,27900.0
2013-12-05 13:05:00,64.62,64.63,64.6,64.6,34400.0,45.5231,45.5302,45.509,45.509,34400.0
2013-12-05 13:10:00,64.61,64.62,64.59,64.59,33300.0,45.5161,45.5231,45.502,45.502,33300.0
2013-12-05 13:15:00,64.59,64.59,64.56,64.56,54400.0,45.502,45.502,45.4809,45.4809,54400.0
2013-12-05 13:20:00,64.57,64.58,64.55,64.55,59000.0,45.4879,45.4949,45.4738,45.4738,59000.0
2013-12-05 13:25:00,64.55,64.55,64.52,64.55,99200.0,45.4738,45.4738,45.4527,45.4738,99200.0
2013-12-05 13:30:00,64.55,64.56,64.54,64.55,53000.0,45.4738,45.4809,45.4668,45.4738,53000.0
2013-12-05 13:35:00,64.54,64.58,64.53,64.58,70600.0,45.4668,45.4949,45.4597,45.4949,70600.0
2013-12-05 13:40:00,64.58,64.58,64.54,64.55,38000.0,45.4949,45.4949,45.4668,45.4738,38000.0
2013-12-05 13:45:00,64.55,64.55,64.53,64.55,82900.0,45.4738,45.4738,45.4597,45.4738,82900.0
2013-12-05 13:50:00,64.54,64.55,64.52,64.54,79400.0,45.4668,45.4738,45.4527,45.4668,79400.0
2013-12-05 13:55:00,64.54,64.55,64.53,64.54,84100.0,45.4668,45.4738,45.4597,45.4668,84100.0
2013-12-05 14:00:00,64.53,64.58,64.53,64.56,53800.0,45.4597,45.4949,45.4597,45.4809,53800.0
2013-12-05 14:05:00,64.56,64.56,64.52,64.53,37400.0,45.4809,45.4809,45.4527,45.4597,37400.0
2013-12-05 14:10:00,64.53,64.53,64.49,64.51,65900.0,45.4597,45.4597,45.4315,45.4456,65900.0
2013-12-05 14:15:00,64.51,64.52,64.48,64.52,127200.0,45.4456,45.4527,45.4245,45.4527,127200.0
2013-12-05 14:20:00,64.52,64.52,64.5,64.5,43700.0,45.4527,45.4527,45.4386,45.4386,43700.0
2013-12-05 14:25:00,64.5,64.54,64.5,64.54,64900.0,45.4386,45.4668,45.4386,45.4668,64900.0
2013-12-05 14:30:00,64.53,64.55,64.52,64.53,59200.0,45.4597,45.4738,45.4527,45.4597,59200.0
2013-12-05 14:35:00,64.53,64.55,64.52,64.54,39800.0,45.4597,45.4738,45.4527,45.4668,39800.0
2013-12-05 14:40:00,64.55,64.56,64.53,64.56,61900.0,45.4738,45.4809,45.4597,45.4809,61900.0
2013-12-05 14:45:00,64.56,64.57,64.55,64.55,96400.0,45.4809,45.4879,45.4738,45.4738,96400.0
2013-12-05 14:50:00,64.55,64.56,64.53,64.54,135200.0,45.4738,45.4809,45.4597,45.4668,135200.0
2013-12-05 14:55:00,64.53,64.55,64.51,64.53,79100.0,45.4597,45.4738,45.4456,45.4597,79100.0
2013-12-05 15:00:00,64.53,64.55,64.5,64.53,172000.0,45.4597,45.4738,45.4386,45.4597,172000.0
2013-12-05 15:05:00,64.53,64.54,64.5,64.53,90600.0,45.4597,45.4668,45.4386,45.4597,90600.0
2013-12-05 15:10:00,64.53,64.54,64.5,64.52,105500.0,45.4597,45.4668,45.4386,45.4527,105500.0
2013-12-05 15:15:00,64.52,64.53,64.51,64.52,70100.0,45.4527,45.4597,45.4456,45.4527,70100.0
2013-12-05 15:20:00,64.52,64.54,64.5,64.53,71900.0,45.4527,45.4668,45.4386,45.4597,71900.0
2013-12-05 15:25:00,64.53,64.56,64.51,64.51,155400.0,45.4597,45.4809,45.4456,45.4456,155400.0
2013-12-05 15:30:00,64.51,64.58,64.51,64.57,154800.0,45.4456,45.4949,45.4456,45.4879,154800.0
2013-12-05 15:35:00,64.58,64.61,64.56,64.56,287300.0,45.4949,45.5161,45.4809,45.4809,287300.0
2013-12-05 15:40:00,64.57,64.57,64.53,64.53,177000.0,45.4879,45.4879,45.4597,45.4597,177000.0
2013-12-05 15:45:00,64.53,64.54,64.5,64.52,256100.0,45.4597,45.4668,45.4386,45.4527,256100.0
2013-12-05 15:50:00,64.52,64.57,64.5,64.57,371600.0,45.4527,45.4879,45.4386,45.4879,371600.0
2013-12-05 15:55:00,64.56,64.59,64.54,64.59,1358700.0,45.4809,45.502,45.4668,45.502,1358700.0
2013-12-06 09:30:00,65.13,65.14,65.08,65.11,365800.0,45.8824,45.8894,45.8472,45.8683,365800.0
2013-12-06 09:35:00,65.1,65.14,65.06,65.07,192500.0,45.8613,45.8894,45.8331,45.8401,192500.0
2013-12-06 09:40:00,65.07,65.08,65.03,65.03,164900.0,45.8401,45.8472,45.812,45.812,164900.0
2013-12-06 09:45:00,65.04,65.05,65.01,65.04,137700.0,45.819,45.826,45.7979,45.819,137700.0
2013-12-06 09:50:00,65.04,65.11,65.03,65.11,121600.0,45.819,45.8683,45.812,45.8683,121600.0
2013-12-06 09:55:00,65.1,65.11,65.04,65.05,229200.0,45.8613,45.8683,45.819,45.826,229200.0
2013-12-06 10:00:00,65.06,65.1,65.03,65.07,290800.0,45.8331,45.8613,45.812,45.8401,290800.0
2013-12-06 10:05:00,65.07,65.09,65.02,65.06,160900.0,45.8401,45.8542,45.8049,45.8331,160900.0
2013-12-06 10:10:00,65.06,65.07,65.04,65.07,69800.0,45.8331,45.8401,45.819,45.8401,69800.0
2013-12-06 10:15:00,65.08,65.17,65.07,65.14,68200.0,45.8472,45.9106,45.8401,45.8894,68200.0
2013-12-06 10:20:00,65.13,65.16,65.11,65.11,139800.0,45.8824,45.9035,45.8683,45.8683,139800.0
2013-12-06 10:25:00,65.11,65.16,65.09,65.11,456700.0,45.8683,45.9035,45.8542,45.8683,456700.0
2013-12-06 10:30:00,65.1,65.15,65.07,65.14,278100.0,45.8613,45.8965,45.8401,45.8894,278100.0
2013-12-06 10:35:00,65.14,65.17,65.12,65.14,147500.0,45.8894,45.9106,45.8754,45.8894,147500.0
2013-12-06 10:40:00,65.14,65.17,65.09,65.09,253100.0,45.8894,45.9106,45.8542,45.8542,253100.0
2013-12-06 10:45:00,65.08,65.11,65.05,65.09,161500.0,45.8472,45.8683,45.826,45.8542,161500.0
2013-12-06 10:50:00,65.09,65.14,65.09,65.12,159200.0,45.8542,45.8894,45.8542,45.8754,159200.0
2013-12-06 10:55:00,65.11,65.13,65.08,65.09,65400.0,45.8683,45.8824,45.8472,45.8542,65400.0
2013-12-06 11:00:00,65.09,65.13,65.06,65.13,89000.0,45.8542,45.8824,45.8331,45.8824,89000.0
2013-12-06 11:05:00,65.13,65.14,65.09,65.13,169800.0,45.8824,45.8894,45.8542,45.8824,169800.0
2013-12-06 11:10:00,65.13,65.16,65.12,65.14,99600.0,45.8824,45.9035,45.8754,45.8894,99600.0
2013-12-06 11:15:00,65.14,65.18,65.12,65.18,225400.0,45.8894,45.9176,45.8754,45.9176,225400.0
2013-12-06 11:20:00,65.18,65.19,65.15,65.18,112600.0,45.9176,45.9247,45.8965,45.9176,112600.0
2013-12-06 11:25:00,65.19,65.22,65.17,65.18,191600.0,45.9247,45.9458,45.9106,45.9176,191600.0
2013-12-06 11:30:00,65.17,65.22,65.17,65.2,370200.0,45.9106,45.9458,45.9106,45.9317,370200.0
2013-12-06 11:35:00,65.2,65.24,65.19,65.2,241100.0,45.9317,45.9599,45.9247,45.9317,241100.0
2013-12-06 11:40:00,65.2,65.2,65.16,65.18,238200.0,45.9317,45.9317,45.9035,45.9176,238200.0
2013-12-06 11:45:00,65.19,65.21,65.18,65.2,74600.0,45.9247,45.9388,45.9176,45.9317,74600.0
2013-12-06 11:50:00,65.2,65.21,65.16,65.17,127200.0,45.9317,45.9388,45.9035,45.9106,127200.0
2013-12-06 11:55:00,65.18,65.18,65.16,65.17,68200.0,45.9176,45.9176,45.9035,45.9106,68200.0
2013-12-06 12:00:00,65.17,65.18,65.15,65.17,56200.0,45.9106,45.9176,45.8965,45.9106,56200.0
2013-12-06 12:05:00,65.16,65.17,65.15,65.15,39500.0,45.9035,45.9106,45.8965,45.8965,39500.0
2013-12-06 12:10:00,65.16,65.16,65.14,65.16,43700.0,45.9035,45.9035,45.8894,45.9035,43700.0
2013-12-06 12:15:00,65.16,65.17,65.14,65.16,54700.0,45.9035,45.9106,45.8894,45.9035,54700.0
2013-12-06 12:20:00,65.16,65.16,65.14,65.16,50100.0,45.9035,45.9035,45.8894,45.9035,50100.0
2013-12-06 12:25:00,65.16,65.16,65.14,65.15,16500.0,45.9035,45.9035,45.8894,45.8965,16500.0
2013-12-06 12:30:00,65.16,65.2,65.15,65.19,61900.0,45.9035,45.9317,45.8965,45.9247,61900.0
2013-12-06 12:35:00,65.18,65.22,65.18,65.21,112400.0,45.9176,45.9458,45.9176,45.9388,112400.0
2013-12-06 12:40:00,65.21,65.23,65.19,65.21,158100.0,45.9388,45.9529,45.9247,45.9388,158100.0
2013-12-06 12:45:00,65.21,65.24,65.2,65.24,92100.0,45.9388,45.9599,45.9317,45.9599,92100.0
2013-12-06 12:50:00,65.23,65.25,65.23,65.24,55900.0,45.9529,45.9669,45.9529,45.9599,55900.0
2013-12-06 12:55:00,65.25,65.27,65.24,65.26,80800.0,45.9669,45.981,45.9599,45.974,80800.0
2013-12-06 13:00:00,65.27,65.27,65.25,65.26,27500.0,45.981,45.981,45.9669,45.974,27500.0
2013-12-06 13:05:00,65.27,65.27,65.24,65.24,40500.0,45.981,45.981,45.9599,45.9599,40500.0
2013-12-06 13:10:00,65.24,65.25,65.23,65.23,24400.0,45.9599,45.9669,45.9529,45.9529,24400.0
2013-12-06 13:15:00,65.24,65.26,65.23,65.26,36500.0,45.9599,45.974,45.9529,45.974,36500.0
2013-12-06 13:20:00,65.26,65.27,65.24,65.24,42800.0,45.974,45.981,45.9599,45.9599,42800.0
2013-12-06 13:25:00,65.24,65.26,65.23,65.25,53000.0,45.9599,45.974,45.9529,45.9669,53000.0
2013-12-06 13:30:00,65.25,65.27,65.25,65.25,73300.0,45.9669,45.981,45.9669,45.9669,73300.0
2013-12-06 13:35:00,65.26,65.3,65.26,65.3,59000.0,45.974,46.0022,45.974,46.0022,59000.0
2013-12-06 13:40:00,65.29,65.35,65.29,65.35,99700.0,45.9951,46.0374,45.9951,46.0374,99700.0
2013-12-06 13:45:00,65.34,65.38,65.34,65.37,52100.0,46.0303,46.0585,46.0303,46.0515,52100.0
2013-12-06 13:50:00,65.36,65.38,65.34,65.35,102500.0,46.0444,46.0585,46.0303,46.0374,102500.0
2013-12-06 13:55:00,65.36,65.37,65.34,65.35,92400.0,46.0444,46.0515,46.0303,46.0374,92400.0
2013-12-06 14:00:00,65.35,65.36,65.34,65.36,63700.0,46.0374,46.0444,46.0303,46.0444,63700.0
2013-12-06 14:05:00,65.36,65.39,65.36,65.37,260200.0,46.0444,46.0656,46.0444,46.0515,260200.0
2013-12-06 14:10:00,65.37,65.38,65.36,65.36,49900.0,46.0515,46.0585,46.0444,46.0444,49900.0
2013-12-06 14:15:00,65.37,65.37,65.33,65.33,66100.0,46.0515,46.0515,46.0233,46.0233,66100.0
2013-12-06 14:20:00,65.34,65.37,65.34,65.35,140800.0,46.0303,46.0515,46.0303,46.0374,140800.0
2013-12-06 14:25:00,65.35,65.36,65.34,65.34,131100.0,46.0374,46.0444,46.0303,46.0303,131100.0
2013-12-06 14:30:00,65.34,65.36,65.34,65.34,48900.0,46.0303,46.0444,46.0303,46.0303,48900.0
2013-12-06 14:35:00,65.35,65.36,65.34,65.36,64200.0,46.0374,46.0444,46.0303,46.0444,64200.0
2013-12-06 14:40:00,65.36,65.36,65.34,65.35,75700.0,46.0444,46.0444,46.0303,46.0374,75700.0
2013-12-06 14:45:00,65.36,65.36,65.33,65.34,167800.0,46.0444,46.0444,46.0233,46.0303,167800.0
2013-12-06 14:50:00,65.34,65.34,65.31,65.31,103700.0,46.0303,46.0303,46.0092,46.0092,103700.0
2013-12-06 14:55:00,65.31,65.33,65.31,65.32,73100.0,46.0092,46.0233,46.0092,46.0163,73100.0
2013-12-06 15:00:00,65.33,65.34,65.31,65.32,62400.0,46.0233,46.0303,46.0092,46.0163,62400.0
2013-12-06 15:05:00,65.32,65.33,65.31,65.32,55300.0,46.0163,46.0233,46.0092,46.0163,55300.0
2013-12-06 15:10:00,65.32,65.32,65.3,65.3,67100.0,46.0163,46.0163,46.0022,46.0022,67100.0
2013-12-06 15:15:00,65.31,65.31,65.28,65.28,98400.0,46.0092,46.0092,45.9881,45.9881,98400.0
2013-12-06 15:20:00,65.28,65.31,65.28,65.31,54300.0,45.9881,46.0092,45.9881,46.0092,54300.0
2013-12-06 15:25:00,65.31,65.32,65.3,65.32,109600.0,46.0092,46.0163,46.0022,46.0163,109600.0
2013-12-06 15:30:00,65.31,65.35,65.3,65.35,150800.0,46.0092,46.0374,46.0022,46.0374,150800.0
2013-12-06 15:35:00,65.34,65.34,65.28,65.29,320800.0,46.0303,46.0303,45.9881,45.9951,320800.0
2013-12-06 15:40:00,65.29,65.33,65.28,65.31,124700.0,45.9951,46.0233,45.9881,46.0092,124700.0
2013-12-06 15:45:00,65.31,65.34,65.31,65.31,187500.0,46.0092,46.0303,46.0092,46.0092,187500.0
2013-12-06 15:50:00,65.31,65.35,65.31,65.34,289400.0,46.0092,46.0374,46.0092,46.0303,289400.0
2013-12-06 15:55:00,65.34,65.4,65.34,65.38,2055300.0,46.0303,46.0726,46.0303,46.0585,2055300.0
2013-12-09 09:30:00,65.25,65.27,65.22,65.22,202100.0,45.9669,45.981,45.9458,45.9458,202100.0
2013-12-09 09:35:00,65.22,65.24,65.22,65.23,116400.0,45.9458,45.9599,45.9458,45.9529,116400.0
2013-12-09 09:40:00,65.23,65.25,65.21,65.23,108400.0,45.9529,45.9669,45.9388,45.9529,108400.0
2013-12-09 09:45:00,65.24,65.27,65.22,65.25,156100.0,45.9599,45.981,45.9458,45.9669,156100.0
2013-12-09 09:50:00,65.25,65.27,65.24,65.24,136000.0,45.9669,45.981,45.9599,45.9599,136000.0
2013-12-09 09:55:00,65.25,65.34,65.24,65.33,218900.0,45.9669,46.0303,45.9599,46.0233,218900.0
2013-12-09 10:00:00,65.33,65.35,65.28,65.3,169500.0,46.0233,46.0374,45.9881,46.0022,169500.0
2013-12-09 10:05:00,65.29,65.3,65.26,65.27,180900.0,45.9951,46.0022,45.974,45.981,180900.0
2013-12-09 10:10:00,65.27,65.3,65.26,65.3,125100.0,45.981,46.0022,45.974,46.0022,125100.0
2013-12-09 10:15:00,65.3,65.3,65.25,65.25,128700.0,46.0022,46.0022,45.9669,45.9669,128700.0
2013-12-09 10:20:00,65.25,65.26,65.23,65.25,104900.0,45.9669,45.974,45.9529,45.9669,104900.0
2013-12-09 10:25:00,65.25,65.28,65.24,65.26,88100.0,45.9669,45.9881,45.9599,45.974,88100.0
2013-12-09 10:30:00,65.26,65.27,65.23,65.25,83900.0,45.974,45.981,45.9529,45.9669,83900.0
2013-12-09 10:35:00,65.25,65.27,65.23,65.26,71100.0,45.9669,45.981,45.9529,45.974,71100.0
2013-12-09 10:40:00,65.26,65.27,65.25,65.27,76600.0,45.974,45.981,45.9669,45.981,76600.0
2013-12-09 10:45:00,65.27,65.27,65.23,65.23,48700.0,45.981,45.981,45.9529,45.9529,48700.0
2013-12-09 10:50:00,65.23,65.28,65.23,65.27,154400.0,45.9529,45.9881,45.9529,45.981,154400.0
2013-12-09 10:55:00,65.28,65.29,65.25,65.26,224600.0,45.9881,45.9951,45.9669,45.974,224600.0
2013-12-09 11:00:00,65.25,65.26,65.25,65.26,29600.0,45.9669,45.974,45.9669,45.974,29600.0
2013-12-09 11:05:00,65.25,65.29,65.25,65.27,338700.0,45.9669,45.9951,45.9669,45.981,338700.0
2013-12-09 11:10:00,65.27,65.28,65.25,65.28,97500.0,45.981,45.9881,45.9669,45.9881,97500.0
2013-12-09 11:15:00,65.28,65.29,65.24,65.27,424800.0,45.9881,45.9951,45.9599,45.981,424800.0
2013-12-09 11:20:00,65.27,65.3,65.26,65.3,132400.0,45.981,46.0022,45.974,46.0022,132400.0
2013-12-09 11:25:00,65.31,65.35,65.3,65.31,117900.0,46.0092,46.0374,46.0022,46.0092,117900.0
2013-12-09 11:30:00,65.31,65.33,65.29,65.3,149200.0,46.0092,46.0233,45.9951,46.0022,149200.0
2013-12-09 11:35:00,65.3,65.3,65.27,65.28,169000.0,46.0022,46.0022,45.981,45.9881,169000.0
2013-12-09 11:40:00,65.29,65.29,65.24,65.28,261100.0,45.9951,45.9951,45.9599,45.9881,261100.0
2013-12-09 11:45:00,65.29,65.32,65.29,65.3,112600.0,45.9951,46.0163,45.9951,46.0022,112600.0
2013-12-09 11:50:00,65.3,65.31,65.28,65.29,67300.0,46.0022,46.0092,45.9881,45.9951,67300.0
2013-12-09 11:55:00,65.29,65.31,65.29,65.3,47600.0,45.9951,46.0092,45.9951,46.0022,47600.0
2013-12-09 12:00:00,65.31,65.35,65.3,65.32,71800.0,46.0092,46.0374,46.0022,46.0163,71800.0
2013-12-09 12:05:00,65.33,65.33,65.29,65.3,80500.0,46.0233,46.0233,45.9951,46.0022,80500.0
2013-12-09 12:10:00,65.3,65.3,65.28,65.3,56700.0,46.0022,46.0022,45.9881,46.0022,56700.0
2013-12-09 12:15:00,65.3,65.31,65.29,65.31,23100.0,46.0022,46.0092,45.9951,46.0092,23100.0
2013-12-09 12:20:00,65.3,65.31,65.28,65.29,93600.0,46.0022,46.0092,45.9881,45.9951,93600.0
2013-12-09 12:25:00,65.29,65.29,65.27,65.28,89000.0,45.9951,45.9951,45.981,45.9881,89000.0
2013-12-09 12:30:00,65.27,65.3,65.27,65.29,187900.0,45.981,46.0022,45.981,45.9951,187900.0
2013-12-09 12:35:00,65.29,65.3,65.29,65.29,87900.0,45.9951,46.0022,45.9951,45.9951,87900.0
2013-12-09 12:40:00,65.3,65.33,65.29,65.31,364300.0,46.0022,46.0233,45.9951,46.0092,364300.0
2013-12-09 12:45:00,65.31,65.32,65.29,65.3,39700.0,46.0092,46.0163,45.9951,46.0022,39700.0
2013-12-09 12:50:00,65.3,65.3,65.28,65.28,34400.0,46.0022,46.0022,45.9881,45.9881,34400.0
2013-12-09 12:55:00,65.29,65.32,65.28,65.31,102200.0,45.9951,46.0163,45.9881,46.0092,102200.0
2013-12-09 13:00:00,65.31,65.32,65.31,65.31,31800.0,46.0092,46.0163,46.0092,46.0092,31800.0
2013-12-09 13:05:00,65.32,65.32,65.3,65.31,26000.0,46.0163,46.0163,46.0022,46.0092,26000.0
2013-12-09 13:10:00,65.31,65.33,65.31,65.33,15600.0,46.0092,46.0233,46.0092,46.0233,15600.0
2013-12-09 13:15:00,65.33,65.33,65.31,65.32,44800.0,46.0233,46.0233,46.0092,46.0163,44800.0
2013-12-09 13:20:00,65.32,65.34,65.31,65.32,92500.0,46.0163,46.0303,46.0092,46.0163,92500.0
2013-12-09 13:25:00,65.33,65.36,65.33,65.34,101800.0,46.0233,46.0444,46.0233,46.0303,101800.0
2013-12-09 13:30:00,65.35,65.35,65.33,65.35,70000.0,46.0374,46.0374,46.0233,46.0374,70000.0
2013-12-09 13:35:00,65.34,65.41,65.34,65.39,138300.0,46.0303,46.0797,46.0303,46.0656,138300.0
2013-12-09 13:40:00,65.39,65.39,65.36,65.38,59000.0,46.0656,46.0656,46.0444,46.0585,59000.0
2013-12-09 13:45:00,65.38,65.39,65.36,65.38,104600.0,46.0585,46.0656,46.0444,46.0585,104600.0
2013-12-09 13:50:00,65.37,65.38,65.34,65.35,730900.0,46.0515,46.0585,46.0303,46.0374,730900.0
2013-12-09 13:55:00,65.35,65.36,65.33,65.33,107800.0,46.0374,46.0444,46.0233,46.0233,107800.0
2013-12-09 14:00:00,65.33,65.34,65.31,65.33,77700.0,46.0233,46.0303,46.0092,46.0233,77700.0
2013-12-09 14:05:00,65.34,65.35,65.33,65.33,49400.0,46.0303,46.0374,46.0233,46.0233,49400.0
2013-12-09 14:10:00,65.34,65.34,65.32,65.32,52300.0,46.0303,46.0303,46.0163,46.0163,52300.0
2013-12-09 14:15:00,65.33,65.34,65.28,65.29,64400.0,46.0233,46.0303,45.9881,45.9951,64400.0
2013-12-09 14:20:00,65.3,65.31,65.29,65.3,48000.0,46.0022,46.0092,45.9951,46.0022,48000.0
2013-12-09 14:25:00,65.29,65.33,65.29,65.31,56700.0,45.9951,46.0233,45.9951,46.0092,56700.0
2013-12-09 14:30:00,65.32,65.34,65.31,65.33,103100.0,46.0163,46.0303,46.0092,46.0233,103100.0
2013-12-09 14:35:00,65.34,65.35,65.32,65.33,40800.0,46.0303,46.0374,46.0163,46.0233,40800.0
2013-12-09 14:40:00,65.33,65.35,65.33,65.34,46500.0,46.0233,46.0374,46.0233,46.0303,46500.0
2013-12-09 14:45:00,65.34,65.36,65.32,65.35,120500.0,46.0303,46.0444,46.0163,46.0374,120500.0
2013-12-09 14:50:00,65.36,65.37,65.34,65.35,47800.0,46.0444,46.0515,46.0303,46.0374,47800.0
2013-12-09 14:55:00,65.34,65.35,65.33,65.35,44500.0,46.0303,46.0374,46.0233,46.0374,44500.0
2013-12-09 15:00:00,65.35,65.35,65.33,65.34,42000.0,46.0374,46.0374,46.0233,46.0303,42000.0
2013-12-09 15:05:00,65.33,65.34,65.32,65.34,33000.0,46.0233,46.0303,46.0163,46.0303,33000.0
2013-12-09 15:10:00,65.34,65.36,65.33,65.35,66500.0,46.0303,46.0444,46.0233,46.0374,66500.0
2013-12-09 15:15:00,65.36,65.37,65.35,65.36,103800.0,46.0444,46.0515,46.0374,46.0444,103800.0
2013-12-09 15:20:00,65.35,65.36,65.35,65.36,35400.0,46.0374,46.0444,46.0374,46.0444,35400.0
2013-12-09 15:25:00,65.35,65.36,65.32,65.33,83900.0,46.0374,46.0444,46.0163,46.0233,83900.0
2013-12-09 15:30:00,65.33,65.35,65.33,65.34,95300.0,46.0233,46.0374,46.0233,46.0303,95300.0
2013-12-09 15:35:00,65.33,65.33,65.31,65.32,54700.0,46.0233,46.0233,46.0092,46.0163,54700.0
2013-12-09 15:40:00,65.31,65.33,65.3,65.33,123800.0,46.0092,46.0233,46.0022,46.0233,123800.0
2013-12-09 15:45:00,65.32,65.34,65.32,65.34,106300.0,46.0163,46.0303,46.0163,46.0303,106300.0
2013-12-09 15:50:00,65.34,65.34,65.32,65.33,296000.0,46.0303,46.0303,46.0163,46.0233,296000.0
2013-12-09 15:55:00,65.32,65.33,65.29,65.31,1181800.0,46.0163,46.0233,45.9951,46.0092,1181800.0
2013-12-10 09:30:00,65.15,65.19,65.13,65.18,272300.0,45.8965,45.9247,45.8824,45.9176,272300.0
2013-12-10 09:35:00,65.17,65.19,65.14,65.14,90300.0,45.9106,45.9247,45.8894,45.8894,90300.0
2013-12-10 09:40:00,65.14,65.18,65.07,65.18,198500.0,45.8894,45.9176,45.8401,45.9176,198500.0
2013-12-10 09:45:00,65.17,65.17,65.13,65.16,103400.0,45.9106,45.9106,45.8824,45.9035,103400.0
2013-12-10 09:50:00,65.15,65.17,65.13,65.13,221500.0,45.8965,45.9106,45.8824,45.8824,221500.0
2013-12-10 09:55:00,65.14,65.17,65.1,65.17,104500.0,45.8894,45.9106,45.8613,45.9106,104500.0
2013-12-10 10:00:00,65.17,65.25,65.16,65.21,78400.0,45.9106,45.9669,45.9035,45.9388,78400.0
2013-12-10 10:05:00,65.21,65.24,65.17,65.22,133100.0,45.9388,45.9599,45.9106,45.9458,133100.0
2013-12-10 10:10:00,65.23,65.23,65.16,65.17,88100.0,45.9529,45.9529,45.9035,45.9106,88100.0
2013-12-10 10:15:00,65.17,65.17,65.12,65.13,73500.0,45.9106,45.9106,45.8754,45.8824,73500.0
2013-12-10 10:20:00,65.13,65.16,65.11,65.14,137000.0,45.8824,45.9035,45.8683,45.8894,137000.0
2013-12-10 10:25:00,65.15,65.16,65.14,65.15,57800.0,45.8965,45.9035,45.8894,45.8965,57800.0
2013-12-10 10:30:00,65.14,65.22,65.13,65.19,142300.0,45.8894,45.9458,45.8824,45.9247,142300.0
2013-12-10 10:35:00,65.2,65.25,65.19,65.25,85600.0,45.9317,45.9669,45.9247,45.9669,85600.0
2013-12-10 10:40:00,65.24,65.25,65.2,65.24,159800.0,45.9599,45.9669,45.9317,45.9599,159800.0
2013-12-10 10:45:00,65.24,65.25,65.21,65.24,654400.0,45.9599,45.9669,45.9388,45.9599,654400.0
2013-12-10 10:50:00,65.23,65.26,65.21,65.24,204500.0,45.9529,45.974,45.9388,45.9599,204500.0
2013-12-10 10:55:00,65.24,65.29,65.23,65.23,176400.0,45.9599,45.9951,45.9529,45.9529,176400.0
2013-12-10 11:00:00,65.24,65.24,65.19,65.19,208100.0,45.9599,45.9599,45.9247,45.9247,208100.0
2013-12-10 11:05:00,65.19,65.2,65.15,65.19,87600.0,45.9247,45.9317,45.8965,45.9247,87600.0
2013-12-10 11:10:00,65.2,65.22,65.17,65.22,100300.0,45.9317,45.9458,45.9106,45.9458,100300.0
2013-12-10 11:15:00,65.21,65.24,65.19,65.22,108600.0,45.9388,45.9599,45.9247,45.9458,108600.0
2013-12-10 11:20:00,65.22,65.23,65.19,65.2,58700.0,45.9458,45.9529,45.9247,45.9317,58700.0
2013-12-10 11:25:00,65.2,65.21,65.12,65.13,142800.0,45.9317,45.9388,45.8754,45.8824,142800.0
2013-12-10 11:30:00,65.13,65.15,65.05,65.06,180600.0,45.8824,45.8965,45.826,45.8331,180600.0
2013-12-10 11:35:00,65.05,65.1,65.05,65.08,87200.0,45.826,45.8613,45.826,45.8472,87200.0
2013-12-10 11:40:00,65.08,65.09,65.06,65.08,78400.0,45.8472,45.8542,45.8331,45.8472,78400.0
2013-12-10 11:45:00,65.07,65.09,65.05,65.07,95900.0,45.8401,45.8542,45.826,45.8401,95900.0
2013-12-10 11:50:00,65.07,65.08,65.03,65.05,54400.0,45.8401,45.8472,45.812,45.826,54400.0
2013-12-10 11:55:00,65.05,65.06,65.04,65.06,45200.0,45.826,45.8331,45.819,45.8331,45200.0
2013-12-10 12:00:00,65.06,65.06,65.02,65.05,97900.0,45.8331,45.8331,45.8049,45.826,97900.0
2013-12-10 12:05:00,65.05,65.06,65.02,65.04,45600.0,45.826,45.8331,45.8049,45.819,45600.0
2013-12-10 12:10:00,65.05,65.07,65.04,65.07,55100.0,45.826,45.8401,45.819,45.8401,55100.0
2013-12-10 12:15:00,65.06,65.09,65.05,65.08,41800.0,45.8331,45.8542,45.826,45.8472,41800.0
2013-12-10 12:20:00,65.08,65.1,65.08,65.09,54400.0,45.8472,45.8613,45.8472,45.8542,54400.0
2013-12-10 12:25:00,65.1,65.11,65.08,65.08,41000.0,45.8613,45.8683,45.8472,45.8472,41000.0
2013-12-10 12:30:00,65.08,65.08,65.06,65.08,45600.0,45.8472,45.8472,45.8331,45.8472,45600.0
2013-12-10 12:35:00,65.08,65.08,65.06,65.08,24800.0,45.8472,45.8472,45.8331,45.8472,24800.0
2013-12-10 12:40:00,65.08,65.09,65.07,65.09,150700.0,45.8472,45.8542,45.8401,45.8542,150700.0
2013-12-10 12:45:00,65.09,65.11,65.08,65.1,94200.0,45.8542,45.8683,45.8472,45.8613,94200.0
2013-12-10 12:50:00,65.09,65.12,65.09,65.12,34100.0,45.8542,45.8754,45.8542,45.8754,34100.0
2013-12-10 12:55:00,65.11,65.13,65.1,65.12,76300.0,45.8683,45.8824,45.8613,45.8754,76300.0
2013-12-10 13:00:00,65.11,65.14,65.11,65.14,35700.0,45.8683,45.8894,45.8683,45.8894,35700.0
2013-12-10 13:05:00,65.14,65.15,65.13,65.14,45200.0,45.8894,45.8965,45.8824,45.8894,45200.0
2013-12-10 13:10:00,65.14,65.15,65.13,65.14,64100.0,45.8894,45.8965,45.8824,45.8894,64100.0
2013-12-10 13:15:00,65.15,65.15,65.13,65.14,46700.0,45.8965,45.8965,45.8824,45.8894,46700.0
2013-12-10 13:20:00,65.14,65.14,65.13,65.13,45600.0,45.8894,45.8894,45.8824,45.8824,45600.0
2013-12-10 13:25:00,65.14,65.14,65.1,65.11,87200.0,45.8894,45.8894,45.8613,45.8683,87200.0
2013-12-10 13:30:00,65.11,65.12,65.1,65.11,81500.0,45.8683,45.8754,45.8613,45.8683,81500.0
2013-12-10 13:35:00,65.12,65.15,65.11,65.13,41900.0,45.8754,45.8965,45.8683,45.8824,41900.0
2013-12-10 13:40:00,65.13,65.14,65.11,65.11,52000.0,45.8824,45.8894,45.8683,45.8683,52000.0
2013-12-10 13:45:00,65.11,65.14,65.11,65.13,50400.0,45.8683,45.8894,45.8683,45.8824,50400.0
2013-12-10 13:50:00,65.13,65.14,65.1,65.11,41800.0,45.8824,45.8894,45.8613,45.8683,41800.0
2013-12-10 13:55:00,65.1,65.12,65.08,65.11,65300.0,45.8613,45.8754,45.8472,45.8683,65300.0
2013-12-10 14:00:00,65.1,65.13,65.1,65.12,61100.0,45.8613,45.8824,45.8613,45.8754,61100.0
2013-12-10 14:05:00,65.11,65.14,65.11,65.14,34900.0,45.8683,45.8894,45.8683,45.8894,34900.0
2013-12-10 14:10:00,65.14,65.14,65.12,65.13,79500.0,45.8894,45.8894,45.8754,45.8824,79500.0
2013-12-10 14:15:00,65.12,65.14,65.12,65.13,53400.0,45.8754,45.8894,45.8754,45.8824,53400.0
2013-12-10 14:20:00,65.12,65.13,65.1,65.11,44200.0,45.8754,45.8824,45.8613,45.8683,44200.0
2013-12-10 14:25:00,65.1,65.13,65.09,65.12,101300.0,45.8613,45.8824,45.8542,45.8754,101300.0
2013-12-10 14:30:00,65.13,65.13,65.1,65.11,35600.0,45.8824,45.8824,45.8613,45.8683,35600.0
2013-12-10 14:35:00,65.11,65.15,65.11,65.13,63800.0,45.8683,45.8965,45.8683,45.8824,63800.0
2013-12-10 14:40:00,65.13,65.13,65.11,65.12,183100.0,45.8824,45.8824,45.8683,45.8754,183100.0
2013-12-10 14:45:00,65.12,65.13,65.1,65.13,48900.0,45.8754,45.8824,45.8613,45.8824,48900.0
2013-12-10 14:50:00,65.12,65.13,65.11,65.13,92700.0,45.8754,45.8824,45.8683,45.8824,92700.0
2013-12-10 14:55:00,65.13,65.16,65.13,65.15,36600.0,45.8824,45.9035,45.8824,45.8965,36600.0
2013-12-10 15:00:00,65.15,65.2,65.15,65.18,88100.0,45.8965,45.9317,45.8965,45.9176,88100.0
2013-12-10 15:05:00,65.19,65.2,65.18,65.19,26100.0,45.9247,45.9317,45.9176,45.9247,26100.0
2013-12-10 15:10:00,65.18,65.19,65.16,65.18,87300.0,45.9176,45.9247,45.9035,45.9176,87300.0
2013-12-10 15:15:00,65.19,65.19,65.16,65.16,36200.0,45.9247,45.9247,45.9035,45.9035,36200.0
2013-12-10 15:20:00,65.17,65.21,65.16,65.2,121100.0,45.9106,45.9388,45.9035,45.9317,121100.0
2013-12-10 15:25:00,65.2,65.22,65.19,65.19,95200.0,45.9317,45.9458,45.9247,45.9247,95200.0
2013-12-10 15:30:00,65.19,65.22,65.19,65.21,47200.0,45.9247,45.9458,45.9247,45.9388,47200.0
2013-12-10 15:35:00,65.2,65.21,65.17,65.19,100000.0,45.9317,45.9388,45.9106,45.9247,100000.0
2013-12-10 15:40:00,65.19,65.2,65.17,65.17,117700.0,45.9247,45.9317,45.9106,45.9106,117700.0
2013-12-10 15:45:00,65.17,65.18,65.15,65.17,196500.0,45.9106,45.9176,45.8965,45.9106,196500.0
2013-12-10 15:50:00,65.16,65.16,65.14,65.14,265400.0,45.9035,45.9035,45.8894,45.8894,265400.0
2013-12-10 15:55:00,65.14,65.19,65.14,65.17,1176700.0,45.8894,45.9247,45.8894,45.9106,1176700.0
2013-12-11 09:30:00,65.19,65.21,65.14,65.19,256300.0,45.9247,45.9388,45.8894,45.9247,256300.0
2013-12-11 09:35:00,65.19,65.2,65.12,65.13,237300.0,45.9247,45.9317,45.8754,45.8824,237300.0
2013-12-11 09:40:00,65.14,65.14,65.07,65.1,232100.0,45.8894,45.8894,45.8401,45.8613,232100.0
2013-12-11 09:45:00,65.11,65.11,65.0,65.02,304300.0,45.8683,45.8683,45.7908,45.8049,304300.0
2013-12-11 09:50:00,65.02,65.02,64.95,65.0,221200.0,45.8049,45.8049,45.7556,45.7908,221200.0
2013-12-11 09:55:00,64.99,65.02,64.98,65.01,220900.0,45.7838,45.8049,45.7767,45.7979,220900.0
2013-12-11 10:00:00,65.0,65.02,64.94,64.95,142900.0,45.7908,45.8049,45.7486,45.7556,142900.0
2013-12-11 10:05:00,64.96,64.96,64.88,64.92,127800.0,45.7626,45.7626,45.7063,45.7345,127800.0
2013-12-11 10:10:00,64.92,64.95,64.91,64.91,63700.0,45.7345,45.7556,45.7274,45.7274,63700.0
2013-12-11 10:15:00,64.91,64.92,64.82,64.82,89700.0,45.7274,45.7345,45.664,45.664,89700.0
2013-12-11 10:20:00,64.82,64.9,64.78,64.82,171300.0,45.664,45.7204,45.6358,45.664,171300.0
2013-12-11 10:25:00,64.81,64.81,64.72,64.73,232600.0,45.657,45.657,45.5936,45.6006,232600.0
2013-12-11 10:30:00,64.74,64.79,64.73,64.79,120000.0,45.6077,45.6429,45.6006,45.6429,120000.0
2013-12-11 10:35:00,64.8,64.84,64.79,64.82,159700.0,45.6499,45.6781,45.6429,45.664,159700.0
2013-12-11 10:40:00,64.81,64.87,64.81,64.86,70000.0,45.657,45.6992,45.657,45.6922,70000.0
2013-12-11 10:45:00,64.86,64.87,64.81,64.84,92700.0,45.6922,45.6992,45.657,45.6781,92700.0
2013-12-11 10:50:00,64.84,64.86,64.82,64.83,104600.0,45.6781,45.6922,45.664,45.6711,104600.0
2013-12-11 10:55:00,64.85,64.9,64.83,64.89,63200.0,45.6851,45.7204,45.6711,45.7133,63200.0
2013-12-11 11:00:00,64.88,64.91,64.87,64.9,81300.0,45.7063,45.7274,45.6992,45.7204,81300.0
2013-12-11 11:05:00,64.9,64.9,64.87,64.88,105800.0,45.7204,45.7204,45.6992,45.7063,105800.0
2013-12-11 11:10:00,64.88,64.91,64.87,64.88,65600.0,45.7063,45.7274,45.6992,45.7063,65600.0
2013-12-11 11:15:00,64.88,64.88,64.79,64.84,95800.0,45.7063,45.7063,45.6429,45.6781,95800.0
2013-12-11 11:20:00,64.84,64.84,64.75,64.75,85400.0,45.6781,45.6781,45.6147,45.6147,85400.0
2013-12-11 11:25:00,64.75,64.85,64.75,64.8,115100.0,45.6147,45.6851,45.6147,45.6499,115100.0
2013-12-11 11:30:00,64.81,64.81,64.74,64.8,112300.0,45.657,45.657,45.6077,45.6499,112300.0
2013-12-11 11:35:00,64.79,64.83,64.79,64.82,113400.0,45.6429,45.6711,45.6429,45.664,113400.0
2013-12-11 11:40:00,64.82,64.86,64.82,64.83,69600.0,45.664,45.6922,45.664,45.6711,69600.0
2013-12-11 11:45:00,64.83,64.86,64.81,64.85,103900.0,45.6711,45.6922,45.657,45.6851,103900.0
2013-12-11 11:50:00,64.85,64.85,64.8,64.8,124800.0,45.6851,45.6851,45.6499,45.6499,124800.0
2013-12-11 11:55:00,64.81,64.86,64.8,64.85,52600.0,45.657,45.6922,45.6499,45.6851,52600.0
2013-12-11 12:00:00,64.85,64.85,64.81,64.81,53300.0,45.6851,45.6851,45.657,45.657,53300.0
2013-12-11 12:05:00,64.82,64.83,64.78,64.79,114500.0,45.664,45.6711,45.6358,45.6429,114500.0
2013-12-11 12:10:00,64.8,64.82,64.78,64.81,42000.0,45.6499,45.664,45.6358,45.657,42000.0
2013-12-11 12:15:00,64.82,64.82,64.73,64.77,162700.0,45.664,45.664,45.6006,45.6288,162700.0
2013-12-11 12:20:00,64.77,64.8,64.71,64.71,134000.0,45.6288,45.6499,45.5865,45.5865,134000.0
2013-12-11 12:25:00,64.71,64.72,64.69,64.71,79600.0,45.5865,45.5936,45.5724,45.5865,79600.0
2013-12-11 12:30:00,64.71,64.73,64.7,64.73,82100.0,45.5865,45.6006,45.5795,45.6006,82100.0
2013-12-11 12:35:00,64.73,64.73,64.71,64.73,58700.0,45.6006,45.6006,45.5865,45.6006,58700.0
2013-12-11 12:40:00,64.74,64.74,64.7,64.72,137500.0,45.6077,45.6077,45.5795,45.5936,137500.0
2013-12-11 12:45:00,64.71,64.75,64.7,64.73,155600.0,45.5865,45.6147,45.5795,45.6006,155600.0
2013-12-11 12:50:00,64.73,64.74,64.72,64.72,141000.0,45.6006,45.6077,45.5936,45.5936,141000.0
2013-12-11 12:55:00,64.72,64.73,64.71,64.72,185300.0,45.5936,45.6006,45.5865,45.5936,185300.0
2013-12-11 13:00:00,64.72,64.76,64.71,64.75,116700.0,45.5936,45.6217,45.5865,45.6147,116700.0
2013-12-11 13:05:00,64.76,64.78,64.75,64.76,109700.0,45.6217,45.6358,45.6147,45.6217,109700.0
2013-12-11 13:10:00,64.77,64.77,64.75,64.75,47500.0,45.6288,45.6288,45.6147,45.6147,47500.0
2013-12-11 13:15:00,64.75,64.75,64.72,64.73,47200.0,45.6147,45.6147,45.5936,45.6006,47200.0
2013-12-11 13:20:00,64.73,64.74,64.72,64.74,38000.0,45.6006,45.6077,45.5936,45.6077,38000.0
2013-12-11 13:25:00,64.74,64.74,64.72,64.73,65800.0,45.6077,45.6077,45.5936,45.6006,65800.0
2013-12-11 13:30:00,64.73,64.75,64.71,64.72,111200.0,45.6006,45.6147,45.5865,45.5936,111200.0
2013-12-11 13:35:00,64.73,64.76,64.72,64.76,66400.0,45.6006,45.6217,45.5936,45.6217,66400.0
2013-12-11 13:40:00,64.76,64.79,64.74,64.78,129300.0,45.6217,45.6429,45.6077,45.6358,129300.0
2013-12-11 13:45:00,64.79,64.8,64.75,64.78,50000.0,45.6429,45.6499,45.6147,45.6358,50000.0
2013-12-11 13:50:00,64.78,64.81,64.77,64.78,61000.0,45.6358,45.657,45.6288,45.6358,61000.0
2013-12-11 13:55:00,64.79,64.84,64.79,64.84,60200.0,45.6429,45.6781,45.6429,45.6781,60200.0
2013-12-11 14:00:00,64.84,64.84,64.81,64.81,41400.0,45.6781,45.6781,45.657,45.657,41400.0
2013-12-11 14:05:00,64.81,64.82,64.79,64.8,49300.0,45.657,45.664,45.6429,45.6499,49300.0
2013-12-11 14:10:00,64.8,64.8,64.76,64.77,75300.0,45.6499,45.6499,45.6217,45.6288,75300.0
2013-12-11 14:15:00,64.77,64.77,64.73,64.73,52400.0,45.6288,45.6288,45.6006,45.6006,52400.0
2013-12-11 14:20:00,64.73,64.75,64.73,64.74,92200.0,45.6006,45.6147,45.6006,45.6077,92200.0
2013-12-11 14:25:00,64.75,64.76,64.72,64.76,57000.0,45.6147,45.6217,45.5936,45.6217,57000.0
2013-12-11 14:30:00,64.75,64.77,64.73,64.75,69500.0,45.6147,45.6288,45.6006,45.6147,69500.0
2013-12-11 14:35:00,64.75,64.76,64.73,64.75,58700.0,45.6147,45.6217,45.6006,45.6147,58700.0
2013-12-11 14:40:00,64.75,64.77,64.73,64.76,125100.0,45.6147,45.6288,45.6006,45.6217,125100.0
2013-12-11 14:45:00,64.76,64.79,64.75,64.78,75800.0,45.6217,45.6429,45.6147,45.6358,75800.0
2013-12-11 14:50:00,64.77,64.78,64.74,64.75,102900.0,45.6288,45.6358,45.6077,45.6147,102900.0
2013-12-11 14:55:00,64.75,64.75,64.7,64.71,170200.0,45.6147,45.6147,45.5795,45.5865,170200.0
2013-12-11 15:00:00,64.71,64.74,64.7,64.71,181700.0,45.5865,45.6077,45.5795,45.5865,181700.0
2013-12-11 15:05:00,64.7,64.72,64.67,64.7,108400.0,45.5795,45.5936,45.5583,45.5795,108400.0
2013-12-11 15:10:00,64.7,64.71,64.64,64.66,199000.0,45.5795,45.5865,45.5372,45.5513,199000.0
2013-12-11 15:15:00,64.67,64.67,64.64,64.65,218400.0,45.5583,45.5583,45.5372,45.5443,218400.0
2013-12-11 15:20:00,64.65,64.67,64.62,64.67,450200.0,45.5443,45.5583,45.5231,45.5583,450200.0
2013-12-11 15:25:00,64.67,64.68,64.63,64.64,292500.0,45.5583,45.5654,45.5302,45.5372,292500.0
2013-12-11 15:30:00,64.64,64.66,64.61,64.63,281600.0,45.5372,45.5513,45.5161,45.5302,281600.0
2013-12-11 15:35:00,64.63,64.64,64.6,64.61,188500.0,45.5302,45.5372,45.509,45.5161,188500.0
2013-12-11 15:40:00,64.61,64.63,64.6,64.61,229300.0,45.5161,45.5302,45.509,45.5161,229300.0
2013-12-11 15:45:00,64.6,64.6,64.55,64.58,634000.0,45.509,45.509,45.4738,45.4949,634000.0
2013-12-11 15:50:00,64.58,64.59,64.56,64.56,499100.0,45.4949,45.502,45.4809,45.4809,499100.0
2013-12-11 15:55:00,64.56,64.62,64.56,64.59,1260100.0,45.4809,45.5231,45.4809,45.502,1260100.0
2013-12-12 09:30:00,64.28,64.31,64.25,64.29,332800.0,45.2836,45.3047,45.2625,45.2906,332800.0
2013-12-12 09:35:00,64.29,64.33,64.26,64.28,285200.0,45.2906,45.3188,45.2695,45.2836,285200.0
2013-12-12 09:40:00,64.27,64.34,64.27,64.34,207100.0,45.2766,45.3259,45.2766,45.3259,207100.0
2013-12-12 09:45:00,64.34,64.34,64.18,64.2,320400.0,45.3259,45.3259,45.2132,45.2272,320400.0
2013-12-12 09:50:00,64.2,64.27,64.19,64.24,220200.0,45.2272,45.2766,45.2202,45.2554,220200.0
2013-12-12 09:55:00,64.24,64.29,64.22,64.29,213000.0,45.2554,45.2906,45.2413,45.2906,213000.0
2013-12-12 10:00:00,64.28,64.29,64.22,64.23,269000.0,45.2836,45.2906,45.2413,45.2484,269000.0
2013-12-12 10:05:00,64.23,64.25,64.19,64.21,146500.0,45.2484,45.2625,45.2202,45.2343,146500.0
2013-12-12 10:10:00,64.2,64.25,64.19,64.23,123100.0,45.2272,45.2625,45.2202,45.2484,123100.0
2013-12-12 10:15:00,64.23,64.23,64.11,64.12,247400.0,45.2484,45.2484,45.1638,45.1709,247400.0
2013-12-12 10:20:00,64.12,64.19,64.12,64.19,151500.0,45.1709,45.2202,45.1709,45.2202,151500.0
2013-12-12 10:25:00,64.18,64.2,64.16,64.2,91100.0,45.2132,45.2272,45.1991,45.2272,91100.0
2013-12-12 10:30:00,64.19,64.22,64.16,64.2,146700.0,45.2202,45.2413,45.1991,45.2272,146700.0
2013-12-12 10:35:00,64.21,64.24,64.17,64.24,217300.0,45.2343,45.2554,45.2061,45.2554,217300.0
2013-12-12 10:40:00,64.24,64.27,64.2,64.27,457100.0,45.2554,45.2766,45.2272,45.2766,457100.0
2013-12-12 10:45:00,64.27,64.28,64.2,64.23,115600.0,45.2766,45.2836,45.2272,45.2484,115600.0
2013-12-12 10:50:00,64.24,64.26,64.21,64.23,173700.0,45.2554,45.2695,45.2343,45.2484,173700.0
2013-12-12 10:55:00,64.23,64.24,64.2,64.23,104500.0,45.2484,45.2554,45.2272,45.2484,104500.0
2013-12-12 11:00:00,64.23,64.28,64.23,64.28,51000.0,45.2484,45.2836,45.2484,45.2836,51000.0
2013-12-12 11:05:00,64.27,64.33,64.27,64.31,330700.0,45.2766,45.3188,45.2766,45.3047,330700.0
2013-12-12 11:10:00,64.31,64.33,64.27,64.29,590100.0,45.3047,45.3188,45.2766,45.2906,590100.0
2013-12-12 11:15:00,64.28,64.28,64.24,64.26,616500.0,45.2836,45.2836,45.2554,45.2695,616500.0
2013-12-12 11:20:00,64.27,64.29,64.25,64.25,94900.0,45.2766,45.2906,45.2625,45.2625,94900.0
2013-12-12 11:25:00,64.26,64.27,64.15,64.15,159100.0,45.2695,45.2766,45.192,45.192,159100.0
2013-12-12 11:30:00,64.16,64.18,64.14,64.16,225300.0,45.1991,45.2132,45.185,45.1991,225300.0
2013-12-12 11:35:00,64.15,64.17,64.14,64.16,228200.0,45.192,45.2061,45.185,45.1991,228200.0
2013-12-12 11:40:00,64.15,64.16,64.11,64.12,118700.0,45.192,45.1991,45.1638,45.1709,118700.0
2013-12-12 11:45:00,64.11,64.12,64.07,64.11,126200.0,45.1638,45.1709,45.1357,45.1638,126200.0
2013-12-12 11:50:00,64.11,64.16,64.11,64.16,338500.0,45.1638,45.1991,45.1638,45.1991,338500.0
2013-12-12 11:55:00,64.15,64.16,64.1,64.12,116100.0,45.192,45.1991,45.1568,45.1709,116100.0
2013-12-12 12:00:00,64.11,64.11,64.05,64.07,135900.0,45.1638,45.1638,45.1216,45.1357,135900.0
2013-12-12 12:05:00,64.08,64.1,64.07,64.09,85300.0,45.1427,45.1568,45.1357,45.1497,85300.0
2013-12-12 12:10:00,64.09,64.13,64.08,64.08,129700.0,45.1497,45.1779,45.1427,45.1427,129700.0
2013-12-12 12:15:00,64.09,64.1,64.07,64.08,75300.0,45.1497,45.1568,45.1357,45.1427,75300.0
2013-12-12 12:20:00,64.08,64.08,63.95,63.95,324200.0,45.1427,45.1427,45.0511,45.0511,324200.0
2013-12-12 12:25:00,63.95,64.01,63.95,63.99,111800.0,45.0511,45.0934,45.0511,45.0793,111800.0
2013-12-12 12:30:00,63.99,64.0,63.95,63.98,208500.0,45.0793,45.0863,45.0511,45.0723,208500.0
2013-12-12 12:35:00,63.98,64.01,63.98,64.01,79600.0,45.0723,45.0934,45.0723,45.0934,79600.0
2013-12-12 12:40:00,64.01,64.02,63.99,63.99,94800.0,45.0934,45.1004,45.0793,45.0793,94800.0
2013-12-12 12:45:00,64.0,64.06,64.0,64.03,196500.0,45.0863,45.1286,45.0863,45.1075,196500.0
2013-12-12 12:50:00,64.04,64.06,64.01,64.06,70400.0,45.1145,45.1286,45.0934,45.1286,70400.0
2013-12-12 12:55:00,64.06,64.06,64.01,64.02,54800.0,45.1286,45.1286,45.0934,45.1004,54800.0
2013-12-12 13:00:00,64.03,64.06,64.02,64.03,120400.0,45.1075,45.1286,45.1004,45.1075,120400.0
2013-12-12 13:05:00,64.03,64.06,64.03,64.06,113200.0,45.1075,45.1286,45.1075,45.1286,113200.0
2013-12-12 13:10:00,64.06,64.09,64.05,64.08,71900.0,45.1286,45.1497,45.1216,45.1427,71900.0
2013-12-12 13:15:00,64.08,64.11,64.08,64.1,88400.0,45.1427,45.1638,45.1427,45.1568,88400.0
2013-12-12 13:20:00,64.1,64.12,64.08,64.1,80700.0,45.1568,45.1709,45.1427,45.1568,80700.0
2013-12-12 13:25:00,64.09,64.1,64.08,64.08,15400.0,45.1497,45.1568,45.1427,45.1427,15400.0
2013-12-12 13:30:00,64.09,64.1,64.04,64.05,198700.0,45.1497,45.1568,45.1145,45.1216,198700.0
2013-12-12 13:35:00,64.05,64.1,64.04,64.09,114100.0,45.1216,45.1568,45.1145,45.1497,114100.0
2013-12-12 13:40:00,64.09,64.1,64.08,64.1,132000.0,45.1497,45.1568,45.1427,45.1568,132000.0
2013-12-12 13:45:00,64.1,64.12,64.09,64.09,134400.0,45.1568,45.1709,45.1497,45.1497,134400.0
2013-12-12 13:50:00,64.1,64.1,64.07,64.08,75600.0,45.1568,45.1568,45.1357,45.1427,75600.0
2013-12-12 13:55:00,64.07,64.1,64.07,64.09,46400.0,45.1357,45.1568,45.1357,45.1497,46400.0
2013-12-12 14:00:00,64.09,64.14,64.09,64.13,95100.0,45.1497,45.185,45.1497,45.1779,95100.0
2013-12-12 14:05:00,64.12,64.16,64.11,64.15,107300.0,45.1709,45.1991,45.1638,45.192,107300.0
2013-12-12 14:10:00,64.16,64.2,64.16,64.17,165600.0,45.1991,45.2272,45.1991,45.2061,165600.0
2013-12-12 14:15:00,64.17,64.17,64.16,64.17,102500.0,45.2061,45.2061,45.1991,45.2061,102500.0
2013-12-12 14:20:00,64.17,64.22,64.16,64.22,118900.0,45.2061,45.2413,45.1991,45.2413,118900.0
2013-12-12 14:25:00,64.22,64.22,64.18,64.18,137800.0,45.2413,45.2413,45.2132,45.2132,137800.0
2013-12-12 14:30:00,64.19,64.21,64.19,64.19,37900.0,45.2202,45.2343,45.2202,45.2202,37900.0
2013-12-12 14:35:00,64.19,64.19,64.13,64.15,54200.0,45.2202,45.2202,45.1779,45.192,54200.0
2013-12-12 14:40:00,64.15,64.17,64.14,64.17,47400.0,45.192,45.2061,45.185,45.2061,47400.0
2013-12-12 14:45:00,64.17,64.18,64.14,64.14,57100.0,45.2061,45.2132,45.185,45.185,57100.0
2013-12-12 14:50:00,64.14,64.21,64.14,64.2,252800.0,45.185,45.2343,45.185,45.2272,252800.0
2013-12-12 14:55:00,64.19,64.22,64.19,64.2,107300.0,45.2202,45.2413,45.2202,45.2272,107300.0
2013-12-12 15:00:00,64.2,64.2,64.18,64.18,57400.0,45.2272,45.2272,45.2132,45.2132,57400.0
2013-12-12 15:05:00,64.19,64.19,64.14,64.16,115700.0,45.2202,45.2202,45.185,45.1991,115700.0
2013-12-12 15:10:00,64.15,64.16,64.12,64.12,158100.0,45.192,45.1991,45.1709,45.1709,158100.0
2013-12-12 15:15:00,64.12,64.15,64.11,64.13,76100.0,45.1709,45.192,45.1638,45.1779,76100.0
2013-12-12 15:20:00,64.14,64.19,64.12,64.19,95700.0,45.185,45.2202,45.1709,45.2202,95700.0
2013-12-12 15:25:00,64.19,64.2,64.17,64.18,165700.0,45.2202,45.2272,45.2061,45.2132,165700.0
2013-12-12 15:30:00,64.19,64.2,64.17,64.2,98300.0,45.2202,45.2272,45.2061,45.2272,98300.0
2013-12-12 15:35:00,64.2,64.21,64.14,64.14,175300.0,45.2272,45.2343,45.185,45.185,175300.0
2013-12-12 15:40:00,64.15,64.15,64.11,64.12,180700.0,45.192,45.192,45.1638,45.1709,180700.0
2013-12-12 15:45:00,64.11,64.12,64.08,64.08,399600.0,45.1638,45.1709,45.1427,45.1427,399600.0
2013-12-12 15:50:00,64.09,64.1,64.08,64.08,289700.0,45.1497,45.1568,45.1427,45.1427,289700.0
2013-12-12 15:55:00,64.09,64.12,64.06,64.11,852500.0,45.1497,45.1709,45.1286,45.1638,852500.0
2013-12-13 09:30:00,64.1,64.13,64.09,64.1,256500.0,45.1568,45.1779,45.1497,45.1568,256500.0
2013-12-13 09:35:00,64.11,64.15,64.11,64.13,379100.0,45.1638,45.192,45.1638,45.1779,379100.0
2013-12-13 09:40:00,64.12,64.12,64.05,64.05,140100.0,45.1709,45.1709,45.1216,45.1216,140100.0
2013-12-13 09:45:00,64.06,64.08,64.0,64.03,422900.0,45.1286,45.1427,45.0863,45.1075,422900.0
2013-12-13 09:50:00,64.04,64.04,63.95,63.95,95600.0,45.1145,45.1145,45.0511,45.0511,95600.0
2013-12-13 09:55:00,63.95,63.97,63.91,63.93,113300.0,45.0511,45.0652,45.0229,45.037,113300.0
2013-12-13 10:00:00,63.93,63.99,63.92,63.98,68000.0,45.037,45.0793,45.03,45.0723,68000.0
2013-12-13 10:05:00,63.99,64.02,63.98,64.0,126900.0,45.0793,45.1004,45.0723,45.0863,126900.0
2013-12-13 10:10:00,63.99,64.01,63.96,63.98,126300.0,45.0793,45.0934,45.0582,45.0723,126300.0
2013-12-13 10:15:00,63.97,63.98,63.86,63.89,167600.0,45.0652,45.0723,44.9877,45.0089,167600.0
2013-12-13 10:20:00,63.89,63.91,63.85,63.89,93400.0,45.0089,45.0229,44.9807,45.0089,93400.0
2013-12-13 10:25:00,63.89,63.95,63.87,63.94,106200.0,45.0089,45.0511,44.9948,45.0441,106200.0
2013-12-13 10:30:00,63.95,63.97,63.93,63.94,121200.0,45.0511,45.0652,45.037,45.0441,121200.0
2013-12-13 10:35:00,63.94,63.96,63.92,63.95,63700.0,45.0441,45.0582,45.03,45.0511,63700.0
2013-12-13 10:40:00,63.95,63.96,63.92,63.94,52100.0,45.0511,45.0582,45.03,45.0441,52100.0
2013-12-13 10:45:00,63.94,63.97,63.93,63.94,85300.0,45.0441,45.0652,45.037,45.0441,85300.0
2013-12-13 10:50:00,63.94,64.0,63.94,64.0,80500.0,45.0441,45.0863,45.0441,45.0863,80500.0
2013-12-13 10:55:00,64.0,64.01,63.96,63.96,112500.0,45.0863,45.0934,45.0582,45.0582,112500.0
2013-12-13 11:00:00,63.95,63.97,63.91,63.92,126900.0,45.0511,45.0652,45.0229,45.03,126900.0
2013-12-13 11:05:00,63.92,63.96,63.9,63.95,127200.0,45.03,45.0582,45.0159,45.0511,127200.0
2013-12-13 11:10:00,63.94,64.01,63.94,64.0,292000.0,45.0441,45.0934,45.0441,45.0863,292000.0
2013-12-13 11:15:00,64.01,64.02,63.97,64.01,285700.0,45.0934,45.1004,45.0652,45.0934,285700.0
2013-12-13 11:20:00,64.01,64.02,63.97,63.97,55600.0,45.0934,45.1004,45.0652,45.0652,55600.0
2013-12-13 11:25:00,63.97,64.02,63.91,63.91,196200.0,45.0652,45.1004,45.0229,45.0229,196200.0
2013-12-13 11:30:00,63.91,63.96,63.89,63.93,280900.0,45.0229,45.0582,45.0089,45.037,280900.0
2013-12-13 11:35:00,63.93,63.96,63.9,63.96,112300.0,45.037,45.0582,45.0159,45.0582,112300.0
2013-12-13 11:40:00,63.96,63.99,63.94,63.98,125100.0,45.0582,45.0793,45.0441,45.0723,125100.0
2013-12-13 11:45:00,63.97,64.0,63.95,63.97,92400.0,45.0652,45.0863,45.0511,45.0652,92400.0
2013-12-13 11:50:00,63.96,63.99,63.96,63.98,35400.0,45.0582,45.0793,45.0582,45.0723,35400.0
2013-12-13 11:55:00,63.99,63.99,63.95,63.96,76400.0,45.0793,45.0793,45.0511,45.0582,76400.0
2013-12-13 12:00:00,63.96,63.97,63.95,63.96,39100.0,45.0582,45.0652,45.0511,45.0582,39100.0
2013-12-13 12:05:00,63.96,63.96,63.94,63.96,27800.0,45.0582,45.0582,45.0441,45.0582,27800.0
2013-12-13 12:10:00,63.96,63.99,63.95,63.98,56400.0,45.0582,45.0793,45.0511,45.0723,56400.0
2013-12-13 12:15:00,63.99,64.0,63.98,63.98,88300.0,45.0793,45.0863,45.0723,45.0723,88300.0
2013-12-13 12:20:00,63.99,64.01,63.99,64.0,72100.0,45.0793,45.0934,45.0793,45.0863,72100.0
2013-12-13 12:25:00,64.01,64.07,63.99,64.07,93500.0,45.0934,45.1357,45.0793,45.1357,93500.0
2013-12-13 12:30:00,64.07,64.08,64.06,64.07,144500.0,45.1357,45.1427,45.1286,45.1357,144500.0
2013-12-13 12:35:00,64.07,64.08,64.06,64.07,44400.0,45.1357,45.1427,45.1286,45.1357,44400.0
2013-12-13 12:40:00,64.07,64.07,64.03,64.04,126000.0,45.1357,45.1357,45.1075,45.1145,126000.0
2013-12-13 12:45:00,64.03,64.05,64.02,64.03,126200.0,45.1075,45.1216,45.1004,45.1075,126200.0
2013-12-13 12:50:00,64.02,64.03,64.0,64.02,120000.0,45.1004,45.1075,45.0863,45.1004,120000.0
2013-12-13 12:55:00,64.01,64.03,64.01,64.01,54100.0,45.0934,45.1075,45.0934,45.0934,54100.0
2013-12-13 13:00:00,64.01,64.03,64.0,64.02,88300.0,45.0934,45.1075,45.0863,45.1004,88300.0
2013-12-13 13:05:00,64.03,64.03,64.0,64.0,45900.0,45.1075,45.1075,45.0863,45.0863,45900.0
2013-12-13 13:10:00,64.0,64.03,63.99,64.03,114900.0,45.0863,45.1075,45.0793,45.1075,114900.0
2013-12-13 13:15:00,64.02,64.02,64.01,64.01,32700.0,45.1004,45.1004,45.0934,45.0934,32700.0
2013-12-13 13:20:00,64.01,64.02,64.0,64.01,40100.0,45.0934,45.1004,45.0863,45.0934,40100.0
2013-12-13 13:25:00,64.01,64.03,64.0,64.01,63100.0,45.0934,45.1075,45.0863,45.0934,63100.0
2013-12-13 13:30:00,64.02,64.05,64.01,64.05,80900.0,45.1004,45.1216,45.0934,45.1216,80900.0
2013-12-13 13:35:00,64.05,64.07,64.05,64.06,58500.0,45.1216,45.1357,45.1216,45.1286,58500.0
2013-12-13 13:40:00,64.05,64.06,64.02,64.03,101200.0,45.1216,45.1286,45.1004,45.1075,101200.0
2013-12-13 13:45:00,64.03,64.04,64.03,64.03,104900.0,45.1075,45.1145,45.1075,45.1075,104900.0
2013-12-13 13:50:00,64.03,64.04,64.02,64.03,35600.0,45.1075,45.1145,45.1004,45.1075,35600.0
2013-12-13 13:55:00,64.03,64.04,64.02,64.03,44300.0,45.1075,45.1145,45.1004,45.1075,44300.0
2013-12-13 14:00:00,64.02,64.03,63.98,64.0,146500.0,45.1004,45.1075,45.0723,45.0863,146500.0
2013-12-13 14:05:00,63.99,64.0,63.96,63.99,129400.0,45.0793,45.0863,45.0582,45.0793,129400.0
2013-12-13 14:10:00,63.99,63.99,63.95,63.96,173000.0,45.0793,45.0793,45.0511,45.0582,173000.0
2013-12-13 14:15:00,63.95,63.99,63.95,63.99,100300.0,45.0511,45.0793,45.0511,45.0793,100300.0
2013-12-13 14:20:00,63.99,63.99,63.95,63.97,116500.0,45.0793,45.0793,45.0511,45.0652,116500.0
2013-12-13 14:25:00,63.96,63.97,63.95,63.96,112200.0,45.0582,45.0652,45.0511,45.0582,112200.0
2013-12-13 14:30:00,63.96,63.99,63.95,63.97,140000.0,45.0582,45.0793,45.0511,45.0652,140000.0
2013-12-13 14:35:00,63.98,63.99,63.97,63.98,62500.0,45.0723,45.0793,45.0652,45.0723,62500.0
2013-12-13 14:40:00,63.99,63.99,63.97,63.99,25500.0,45.0793,45.0793,45.0652,45.0793,25500.0
2013-12-13 14:45:00,63.99,64.01,63.98,64.0,45900.0,45.0793,45.0934,45.0723,45.0863,45900.0
2013-12-13 14:50:00,64.01,64.04,64.0,64.04,83000.0,45.0934,45.1145,45.0863,45.1145,83000.0
2013-12-13 14:55:00,64.04,64.06,64.03,64.06,116500.0,45.1145,45.1286,45.1075,45.1286,116500.0
2013-12-13 15:00:00,64.06,64.08,64.05,64.07,102500.0,45.1286,45.1427,45.1216,45.1357,102500.0
2013-12-13 15:05:00,64.07,64.08,64.06,64.07,65700.0,45.1357,45.1427,45.1286,45.1357,65700.0
2013-12-13 15:10:00,64.07,64.08,64.06,64.07,76000.0,45.1357,45.1427,45.1286,45.1357,76000.0
2013-12-13 15:15:00,64.07,64.1,64.07,64.1,328700.0,45.1357,45.1568,45.1357,45.1568,328700.0
2013-12-13 15:20:00,64.1,64.11,64.09,64.1,126600.0,45.1568,45.1638,45.1497,45.1568,126600.0
2013-12-13 15:25:00,64.11,64.14,64.1,64.13,170300.0,45.1638,45.185,45.1568,45.1779,170300.0
2013-12-13 15:30:00,64.13,64.14,64.09,64.11,117600.0,45.1779,45.185,45.1497,45.1638,117600.0
2013-12-13 15:35:00,64.1,64.11,64.07,64.09,203100.0,45.1568,45.1638,45.1357,45.1497,203100.0
2013-12-13 15:40:00,64.09,64.12,64.08,64.11,279900.0,45.1497,45.1709,45.1427,45.1638,279900.0
2013-12-13 15:45:00,64.11,64.12,64.09,64.11,325800.0,45.1638,45.1709,45.1497,45.1638,325800.0
2013-12-13 15:50:00,64.11,64.12,64.09,64.1,136800.0,45.1638,45.1709,45.1497,45.1568,136800.0
2013-12-13 15:55:00,64.09,64.12,64.03,64.04,1549400.0,45.1497,45.1709,45.1075,45.1145,1549400.0
2013-12-16 09:30:00,64.52,64.59,64.47,64.58,448200.0,45.4527,45.502,45.4174,45.4949,448200.0
2013-12-16 09:35:00,64.58,64.63,64.58,64.63,243000.0,45.4949,45.5302,45.4949,45.5302,243000.0
2013-12-16 09:40:00,64.62,64.68,64.62,64.65,110600.0,45.5231,45.5654,45.5231,45.5443,110600.0
2013-12-16 09:45:00,64.66,64.69,64.66,64.67,254600.0,45.5513,45.5724,45.5513,45.5583,254600.0
2013-12-16 09:50:00,64.67,64.71,64.66,64.66,238300.0,45.5583,45.5865,45.5513,45.5513,238300.0
2013-12-16 09:55:00,64.67,64.72,64.67,64.71,142500.0,45.5583,45.5936,45.5583,45.5865,142500.0
2013-12-16 10:00:00,64.72,64.73,64.7,64.72,120700.0,45.5936,45.6006,45.5795,45.5936,120700.0
2013-12-16 10:05:00,64.71,64.72,64.66,64.67,160400.0,45.5865,45.5936,45.5513,45.5583,160400.0
2013-12-16 10:10:00,64.67,64.69,64.66,64.66,134500.0,45.5583,45.5724,45.5513,45.5513,134500.0
2013-12-16 10:15:00,64.66,64.67,64.63,64.64,119400.0,45.5513,45.5583,45.5302,45.5372,119400.0
2013-12-16 10:20:00,64.64,64.67,64.63,64.66,262900.0,45.5372,45.5583,45.5302,45.5513,262900.0
2013-12-16 10:25:00,64.67,64.73,64.66,64.71,137300.0,45.5583,45.6006,45.5513,45.5865,137300.0
2013-12-16 10:30:00,64.71,64.73,64.65,64.68,142200.0,45.5865,45.6006,45.5443,45.5654,142200.0
2013-12-16 10:35:00,64.68,64.69,64.64,64.65,231500.0,45.5654,45.5724,45.5372,45.5443,231500.0
2013-12-16 10:40:00,64.66,64.67,64.64,64.67,98000.0,45.5513,45.5583,45.5372,45.5583,98000.0
2013-12-16 10:45:00,64.68,64.68,64.64,64.65,63000.0,45.5654,45.5654,45.5372,45.5443,63000.0
2013-12-16 10:50:00,64.64,64.67,64.62,64.67,62400.0,45.5372,45.5583,45.5231,45.5583,62400.0
2013-12-16 10:55:00,64.67,64.67,64.61,64.61,62800.0,45.5583,45.5583,45.5161,45.5161,62800.0
2013-12-16 11:00:00,64.62,64.63,64.58,64.6,217400.0,45.5231,45.5302,45.4949,45.509,217400.0
2013-12-16 11:05:00,64.61,64.63,64.59,64.62,191600.0,45.5161,45.5302,45.502,45.5231,191600.0
2013-12-16 11:10:00,64.61,64.66,64.6,64.65,138100.0,45.5161,45.5513,45.509,45.5443,138100.0
2013-12-16 11:15:00,64.65,64.65,64.59,64.61,118100.0,45.5443,45.5443,45.502,45.5161,118100.0
2013-12-16 11:20:00,64.61,64.62,64.58,64.61,215400.0,45.5161,45.5231,45.4949,45.5161,215400.0
2013-12-16 11:25:00,64.61,64.65,64.59,64.65,225600.0,45.5161,45.5443,45.502,45.5443,225600.0
2013-12-16 11:30:00,64.65,64.7,64.64,64.67,376900.0,45.5443,45.5795,45.5372,45.5583,376900.0
2013-12-16 11:35:00,64.68,64.71,64.65,64.66,618200.0,45.5654,45.5865,45.5443,45.5513,618200.0
2013-12-16 11:40:00,64.66,64.68,64.65,64.66,133400.0,45.5513,45.5654,45.5443,45.5513,133400.0
2013-12-16 11:45:00,64.65,64.67,64.65,64.67,62300.0,45.5443,45.5583,45.5443,45.5583,62300.0
2013-12-16 11:50:00,64.67,64.67,64.64,64.65,73300.0,45.5583,45.5583,45.5372,45.5443,73300.0
2013-12-16 11:55:00,64.65,64.66,64.63,64.64,45200.0,45.5443,45.5513,45.5302,45.5372,45200.0
2013-12-16 12:00:00,64.64,64.66,64.6,64.6,64600.0,45.5372,45.5513,45.509,45.509,64600.0
2013-12-16 12:05:00,64.61,64.61,64.56,64.58,111300.0,45.5161,45.5161,45.4809,45.4949,111300.0
2013-12-16 12:10:00,64.59,64.59,64.54,64.55,90700.0,45.502,45.502,45.4668,45.4738,90700.0
2013-12-16 12:15:00,64.54,64.55,64.51,64.54,64800.0,45.4668,45.4738,45.4456,45.4668,64800.0
2013-12-16 12:20:00,64.54,64.54,64.48,64.52,124000.0,45.4668,45.4668,45.4245,45.4527,124000.0
2013-12-16 12:25:00,64.52,64.52,64.5,64.51,83000.0,45.4527,45.4527,45.4386,45.4456,83000.0
2013-12-16 12:30:00,64.51,64.53,64.5,64.52,47900.0,45.4456,45.4597,45.4386,45.4527,47900.0
2013-12-16 12:35:00,64.52,64.54,64.51,64.51,98900.0,45.4527,45.4668,45.4456,45.4456,98900.0
2013-12-16 12:40:00,64.51,64.54,64.5,64.53,49500.0,45.4456,45.4668,45.4386,45.4597,49500.0
2013-12-16 12:45:00,64.53,64.56,64.49,64.49,76900.0,45.4597,45.4809,45.4315,45.4315,76900.0
2013-12-16 12:50:00,64.49,64.53,64.49,64.52,36300.0,45.4315,45.4597,45.4315,45.4527,36300.0
2013-12-16 12:55:00,64.52,64.53,64.5,64.52,39200.0,45.4527,45.4597,45.4386,45.4527,39200.0
2013-12-16 13:00:00,64.52,64.53,64.48,64.49,42600.0,45.4527,45.4597,45.4245,45.4315,42600.0
2013-12-16 13:05:00,64.48,64.52,64.47,64.52,52000.0,45.4245,45.4527,45.4174,45.4527,52000.0
2013-12-16 13:10:00,64.52,64.53,64.51,64.51,49100.0,45.4527,45.4597,45.4456,45.4456,49100.0
2013-12-16 13:15:00,64.51,64.52,64.5,64.52,18600.0,45.4456,45.4527,45.4386,45.4527,18600.0
2013-12-16 13:20:00,64.52,64.55,64.49,64.55,149700.0,45.4527,45.4738,45.4315,45.4738,149700.0
2013-12-16 13:25:00,64.55,64.57,64.54,64.56,56200.0,45.4738,45.4879,45.4668,45.4809,56200.0
2013-12-16 13:30:00,64.57,64.57,64.55,64.56,33100.0,45.4879,45.4879,45.4738,45.4809,33100.0
2013-12-16 13:35:00,64.55,64.57,64.55,64.56,22600.0,45.4738,45.4879,45.4738,45.4809,22600.0
2013-12-16 13:40:00,64.56,64.56,64.52,64.56,78400.0,45.4809,45.4809,45.4527,45.4809,78400.0
2013-12-16 13:45:00,64.56,64.56,64.52,64.55,86000.0,45.4809,45.4809,45.4527,45.4738,86000.0
2013-12-16 13:50:00,64.55,64.57,64.54,64.57,39700.0,45.4738,45.4879,45.4668,45.4879,39700.0
2013-12-16 13:55:00,64.56,64.6,64.56,64.59,51900.0,45.4809,45.509,45.4809,45.502,51900.0
2013-12-16 14:00:00,64.59,64.62,64.58,64.6,208900.0,45.502,45.5231,45.4949,45.509,208900.0
2013-12-16 14:05:00,64.6,64.64,64.59,64.59,316600.0,45.509,45.5372,45.502,45.502,316600.0
2013-12-16 14:10:00,64.6,64.63,64.59,64.63,50300.0,45.509,45.5302,45.502,45.5302,50300.0
2013-12-16 14:15:00,64.63,64.64,64.61,64.61,62300.0,45.5302,45.5372,45.5161,45.5161,62300.0
2013-12-16 14:20:00,64.6,64.62,64.6,64.61,26300.0,45.509,45.5231,45.509,45.5161,26300.0
2013-12-16 14:25:00,64.61,64.62,64.59,64.61,38000.0,45.5161,45.5231,45.502,45.5161,38000.0
2013-12-16 14:30:00,64.61,64.63,64.59,64.6,36300.0,45.5161,45.5302,45.502,45.509,36300.0
2013-12-16 14:35:00,64.6,64.61,64.59,64.6,54200.0,45.509,45.5161,45.502,45.509,54200.0
2013-12-16 14:40:00,64.61,64.63,64.6,64.63,46600.0,45.5161,45.5302,45.509,45.5302,46600.0
2013-12-16 14:45:00,64.62,64.63,64.61,64.62,52200.0,45.5231,45.5302,45.5161,45.5231,52200.0
2013-12-16 14:50:00,64.62,64.64,64.61,64.62,26600.0,45.5231,45.5372,45.5161,45.5231,26600.0
2013-12-16 14:55:00,64.62,64.64,64.61,64.62,29900.0,45.5231,45.5372,45.5161,45.5231,29900.0
2013-12-16 15:00:00,64.63,64.63,64.6,64.63,64700.0,45.5302,45.5302,45.509,45.5302,64700.0
2013-12-16 15:05:00,64.63,64.63,64.61,64.61,27000.0,45.5302,45.5302,45.5161,45.5161,27000.0
2013-12-16 15:10:00,64.62,64.64,64.61,64.62,60800.0,45.5231,45.5372,45.5161,45.5231,60800.0
2013-12-16 15:15:00,64.62,64.63,64.6,64.61,105600.0,45.5231,45.5302,45.509,45.5161,105600.0
2013-12-16 15:20:00,64.62,64.63,64.58,64.59,154800.0,45.5231,45.5302,45.4949,45.502,154800.0
2013-12-16 15:25:00,64.58,64.6,64.58,64.59,53100.0,45.4949,45.509,45.4949,45.502,53100.0
2013-12-16 15:30:00,64.59,64.6,64.55,64.55,101600.0,45.502,45.509,45.4738,45.4738,101600.0
2013-12-16 15:35:00,64.55,64.58,64.55,64.57,157500.0,45.4738,45.4949,45.4738,45.4879,157500.0
2013-12-16 15:40:00,64.58,64.61,64.56,64.59,264900.0,45.4949,45.5161,45.4809,45.502,264900.0
2013-12-16 15:45:00,64.59,64.59,64.57,64.58,598900.0,45.502,45.502,45.4879,45.4949,598900.0
2013-12-16 15:50:00,64.58,64.58,64.56,64.57,241300.0,45.4949,45.4949,45.4809,45.4879,241300.0
2013-12-16 15:55:00,64.57,64.57,64.52,64.53,967300.0,45.4879,45.4879,45.4527,45.4597,967300.0
2013-12-17 09:30:00,64.36,64.38,64.3,64.31,348600.0,45.34,45.354,45.2977,45.3047,348600.0
2013-12-17 09:35:00,64.3,64.31,64.24,64.25,187800.0,45.2977,45.3047,45.2554,45.2625,187800.0
2013-12-17 09:40:00,64.25,64.26,64.22,64.25,340400.0,45.2625,45.2695,45.2413,45.2625,340400.0
2013-12-17 09:45:00,64.25,64.27,64.23,64.25,332900.0,45.2625,45.2766,45.2484,45.2625,332900.0
2013-12-17 09:50:00,64.25,64.27,64.2,64.26,324100.0,45.2625,45.2766,45.2272,45.2695,324100.0
2013-12-17 09:55:00,64.26,64.27,64.23,64.26,199000.0,45.2695,45.2766,45.2484,45.2695,199000.0
2013-12-17 10:00:00,64.25,64.29,64.21,64.26,265900.0,45.2625,45.2906,45.2343,45.2695,265900.0
2013-12-17 10:05:00,64.25,64.29,64.23,64.27,145700.0,45.2625,45.2906,45.2484,45.2766,145700.0
2013-12-17 10:10:00,64.26,64.3,64.23,64.29,132000.0,45.2695,45.2977,45.2484,45.2906,132000.0
2013-12-17 10:15:00,64.29,64.3,64.19,64.19,328300.0,45.2906,45.2977,45.2202,45.2202,328300.0
2013-12-17 10:20:00,64.19,64.24,64.19,64.23,131700.0,45.2202,45.2554,45.2202,45.2484,131700.0
2013-12-17 10:25:00,64.22,64.23,64.19,64.2,115400.0,45.2413,45.2484,45.2202,45.2272,115400.0
2013-12-17 10:30:00,64.2,64.2,64.14,64.18,103900.0,45.2272,45.2272,45.185,45.2132,103900.0
2013-12-17 10:35:00,64.17,64.22,64.17,64.21,80600.0,45.2061,45.2413,45.2061,45.2343,80600.0
2013-12-17 10:40:00,64.22,64.25,64.22,64.23,157700.0,45.2413,45.2625,45.2413,45.2484,157700.0
2013-12-17 10:45:00,64.24,64.31,64.14,64.14,232200.0,45.2554,45.3047,45.185,45.185,232200.0
2013-12-17 10:50:00,64.15,64.16,64.13,64.13,168800.0,45.192,45.1991,45.1779,45.1779,168800.0
2013-12-17 10:55:00,64.14,64.15,64.11,64.12,155500.0,45.185,45.192,45.1638,45.1709,155500.0
2013-12-17 11:00:00,64.12,64.13,64.08,64.12,66500.0,45.1709,45.1779,45.1427,45.1709,66500.0
2013-12-17 11:05:00,64.12,64.14,64.11,64.11,136400.0,45.1709,45.185,45.1638,45.1638,136400.0
2013-12-17 11:10:00,64.12,64.15,64.09,64.14,93200.0,45.1709,45.192,45.1497,45.185,93200.0
2013-12-17 11:15:00,64.14,64.18,64.12,64.18,59700.0,45.185,45.2132,45.1709,45.2132,59700.0
2013-12-17 11:20:00,64.18,64.22,64.17,64.18,100100.0,45.2132,45.2413,45.2061,45.2132,100100.0
2013-12-17 11:25:00,64.19,64.21,64.13,64.14,237200.0,45.2202,45.2343,45.1779,45.185,237200.0
2013-12-17 11:30:00,64.14,64.17,64.12,64.14,359600.0,45.185,45.2061,45.1709,45.185,359600.0
2013-12-17 11:35:00,64.14,64.14,64.09,64.12,195900.0,45.185,45.185,45.1497,45.1709,195900.0
2013-12-17 11:40:00,64.12,64.16,64.11,64.14,87200.0,45.1709,45.1991,45.1638,45.185,87200.0
2013-12-17 11:45:00,64.13,64.19,64.12,64.17,222500.0,45.1779,45.2202,45.1709,45.2061,222500.0
2013-12-17 11:50:00,64.17,64.19,64.16,64.18,66200.0,45.2061,45.2202,45.1991,45.2132,66200.0
2013-12-17 11:55:00,64.17,64.18,64.16,64.18,87000.0,45.2061,45.2132,45.1991,45.2132,87000.0
2013-12-17 12:00:00,64.17,64.18,64.15,64.17,55000.0,45.2061,45.2132,45.192,45.2061,55000.0
2013-12-17 12:05:00,64.17,64.18,64.15,64.16,104500.0,45.2061,45.2132,45.192,45.1991,104500.0
2013-12-17 12:10:00,64.17,64.2,64.15,64.19,78800.0,45.2061,45.2272,45.192,45.2202,78800.0
2013-12-17 12:15:00,64.19,64.2,64.18,64.19,51700.0,45.2202,45.2272,45.2132,45.2202,51700.0
2013-12-17 12:20:00,64.18,64.19,64.17,64.19,50100.0,45.2132,45.2202,45.2061,45.2202,50100.0
2013-12-17 12:25:00,64.19,64.19,64.16,64.17,78800.0,45.2202,45.2202,45.1991,45.2061,78800.0
2013-12-17 12:30:00,64.17,64.19,64.17,64.18,56500.0,45.2061,45.2202,45.2061,45.2132,56500.0
2013-12-17 12:35:00,64.18,64.2,64.17,64.18,35900.0,45.2132,45.2272,45.2061,45.2132,35900.0
2013-12-17 12:40:00,64.19,64.2,64.18,64.19,81600.0,45.2202,45.2272,45.2132,45.2202,81600.0
2013-12-17 12:45:00,64.2,64.23,64.19,64.22,123200.0,45.2272,45.2484,45.2202,45.2413,123200.0
2013-12-17 12:50:00,64.23,64.24,64.22,64.22,104300.0,45.2484,45.2554,45.2413,45.2413,104300.0
2013-12-17 12:55:00,64.23,64.25,64.22,64.22,40600.0,45.2484,45.2625,45.2413,45.2413,40600.0
2013-12-17 13:00:00,64.21,64.23,64.21,64.22,35500.0,45.2343,45.2484,45.2343,45.2413,35500.0
2013-12-17 13:05:00,64.21,64.23,64.21,64.21,32000.0,45.2343,45.2484,45.2343,45.2343,32000.0
2013-12-17 13:10:00,64.22,64.25,64.21,64.24,53100.0,45.2413,45.2625,45.2343,45.2554,53100.0
2013-12-17 13:15:00,64.23,64.28,64.23,64.27,41300.0,45.2484,45.2836,45.2484,45.2766,41300.0
2013-12-17 13:20:00,64.28,64.28,64.26,64.26,56600.0,45.2836,45.2836,45.2695,45.2695,56600.0
2013-12-17 13:25:00,64.26,64.28,64.25,64.28,43000.0,45.2695,45.2836,45.2625,45.2836,43000.0
2013-12-17 13:30:00,64.28,64.3,64.27,64.28,143300.0,45.2836,45.2977,45.2766,45.2836,143300.0
2013-12-17 13:35:00,64.28,64.29,64.27,64.29,51400.0,45.2836,45.2906,45.2766,45.2906,51400.0
2013-12-17 13:40:00,64.29,64.29,64.25,64.26,100600.0,45.2906,45.2906,45.2625,45.2695,100600.0
2013-12-17 13:45:00,64.25,64.27,64.24,64.25,54300.0,45.2625,45.2766,45.2554,45.2625,54300.0
2013-12-17 13:50:00,64.25,64.26,64.24,64.26,47200.0,45.2625,45.2695,45.2554,45.2695,47200.0
2013-12-17 13:55:00,64.25,64.28,64.25,64.27,55200.0,45.2625,45.2836,45.2625,45.2766,55200.0
2013-12-17 14:00:00,64.27,64.28,64.26,64.27,39400.0,45.2766,45.2836,45.2695,45.2766,39400.0
2013-12-17 14:05:00,64.28,64.35,64.27,64.34,71700.0,45.2836,45.3329,45.2766,45.3259,71700.0
2013-12-17 14:10:00,64.34,64.37,64.34,64.36,69800.0,45.3259,45.347,45.3259,45.34,69800.0
2013-12-17 14:15:00,64.36,64.36,64.31,64.32,158700.0,45.34,45.34,45.3047,45.3118,158700.0
2013-12-17 14:20:00,64.31,64.34,64.31,64.34,40400.0,45.3047,45.3259,45.3047,45.3259,40400.0
2013-12-17 14:25:00,64.33,64.34,64.31,64.32,49600.0,45.3188,45.3259,45.3047,45.3118,49600.0
2013-12-17 14:30:00,64.32,64.32,64.28,64.3,74400.0,45.3118,45.3118,45.2836,45.2977,74400.0
2013-12-17 14:35:00,64.3,64.3,64.27,64.28,177400.0,45.2977,45.2977,45.2766,45.2836,177400.0
2013-12-17 14:40:00,64.27,64.32,64.27,64.31,144100.0,45.2766,45.3118,45.2766,45.3047,144100.0
2013-12-17 14:45:00,64.31,64.32,64.29,64.3,135200.0,45.3047,45.3118,45.2906,45.2977,135200.0
2013-12-17 14:50:00,64.3,64.3,64.27,64.27,33700.0,45.2977,45.2977,45.2766,45.2766,33700.0
2013-12-17 14:55:00,64.28,64.28,64.27,64.28,42900.0,45.2836,45.2836,45.2766,45.2836,42900.0
2013-12-17 15:00:00,64.28,64.3,64.27,64.28,98700.0,45.2836,45.2977,45.2766,45.2836,98700.0
2013-12-17 15:05:00,64.28,64.3,64.27,64.3,115200.0,45.2836,45.2977,45.2766,45.2977,115200.0
2013-12-17 15:10:00,64.3,64.32,64.29,64.32,103900.0,45.2977,45.3118,45.2906,45.3118,103900.0
2013-12-17 15:15:00,64.31,64.31,64.28,64.31,63700.0,45.3047,45.3047,45.2836,45.3047,63700.0
2013-12-17 15:20:00,64.31,64.32,64.3,64.31,68400.0,45.3047,45.3118,45.2977,45.3047,68400.0
2013-12-17 15:25:00,64.3,64.32,64.29,64.32,66900.0,45.2977,45.3118,45.2906,45.3118,66900.0
2013-12-17 15:30:00,64.32,64.34,64.29,64.3,203000.0,45.3118,45.3259,45.2906,45.2977,203000.0
2013-12-17 15:35:00,64.31,64.31,64.29,64.3,220300.0,45.3047,45.3047,45.2906,45.2977,220300.0
2013-12-17 15:40:00,64.3,64.3,64.26,64.26,160100.0,45.2977,45.2977,45.2695,45.2695,160100.0
2013-12-17 15:45:00,64.27,64.29,64.26,64.29,245700.0,45.2766,45.2906,45.2695,45.2906,245700.0
2013-12-17 15:50:00,64.28,64.29,64.26,64.26,366800.0,45.2836,45.2906,45.2695,45.2695,366800.0
2013-12-17 15:55:00,64.27,64.27,64.24,64.25,1127300.0,45.2766,45.2766,45.2554,45.2625,1127300.0
2013-12-18 09:30:00,64.22,64.23,64.18,64.23,341500.0,45.6271,45.6342,45.5987,45.6342,341500.0
2013-12-18 09:35:00,64.23,64.28,64.21,64.26,149100.0,45.6342,45.6697,45.62,45.6555,149100.0
2013-12-18 09:40:00,64.25,64.29,64.25,64.25,128700.0,45.6484,45.6768,45.6484,45.6484,128700.0
2013-12-18 09:45:00,64.26,64.27,64.25,64.26,137000.0,45.6555,45.6626,45.6484,45.6555,137000.0
2013-12-18 09:50:00,64.26,64.26,64.18,64.21,137600.0,45.6555,45.6555,45.5987,45.62,137600.0
2013-12-18 09:55:00,64.22,64.25,64.2,64.24,152100.0,45.6271,45.6484,45.6129,45.6413,152100.0
2013-12-18 10:00:00,64.24,64.26,64.23,64.25,112000.0,45.6413,45.6555,45.6342,45.6484,112000.0
2013-12-18 10:05:00,64.25,64.27,64.23,64.27,157800.0,45.6484,45.6626,45.6342,45.6626,157800.0
2013-12-18 10:10:00,64.27,64.27,64.24,64.25,79300.0,45.6626,45.6626,45.6413,45.6484,79300.0
2013-12-18 10:15:00,64.25,64.26,64.23,64.24,112200.0,45.6484,45.6555,45.6342,45.6413,112200.0
2013-12-18 10:20:00,64.24,64.24,64.21,64.22,180300.0,45.6413,45.6413,45.62,45.6271,180300.0
2013-12-18 10:25:00,64.21,64.24,64.21,64.21,446100.0,45.62,45.6413,45.62,45.62,446100.0
2013-12-18 10:30:00,64.21,64.23,64.19,64.22,322900.0,45.62,45.6342,45.6058,45.6271,322900.0
2013-12-18 10:35:00,64.21,64.22,64.19,64.21,353400.0,45.62,45.6271,45.6058,45.62,353400.0
2013-12-18 10:40:00,64.2,64.24,64.2,64.22,151100.0,45.6129,45.6413,45.6129,45.6271,151100.0
2013-12-18 10:45:00,64.22,64.23,64.18,64.2,431300.0,45.6271,45.6342,45.5987,45.6129,431300.0
2013-12-18 10:50:00,64.19,64.2,64.13,64.17,102300.0,45.6058,45.6129,45.5632,45.5916,102300.0
2013-12-18 10:55:00,64.16,64.21,64.16,64.18,107400.0,45.5845,45.62,45.5845,45.5987,107400.0
2013-12-18 11:00:00,64.19,64.21,64.18,64.19,47500.0,45.6058,45.62,45.5987,45.6058,47500.0
2013-12-18 11:05:00,64.19,64.2,64.16,64.2,73900.0,45.6058,45.6129,45.5845,45.6129,73900.0
2013-12-18 11:10:00,64.2,64.21,64.16,64.18,79300.0,45.6129,45.62,45.5845,45.5987,79300.0
2013-12-18 11:15:00,64.18,64.21,64.17,64.2,146900.0,45.5987,45.62,45.5916,45.6129,146900.0
2013-12-18 11:20:00,64.21,64.21,64.18,64.2,68700.0,45.62,45.62,45.5987,45.6129,68700.0
2013-12-18 11:25:00,64.2,64.22,64.16,64.17,309400.0,45.6129,45.6271,45.5845,45.5916,309400.0
2013-12-18 11:30:00,64.18,64.2,64.15,64.19,397600.0,45.5987,45.6129,45.5774,45.6058,397600.0
2013-12-18 11:35:00,64.19,64.23,64.18,64.2,448600.0,45.6058,45.6342,45.5987,45.6129,448600.0
2013-12-18 11:40:00,64.21,64.21,64.13,64.15,112300.0,45.62,45.62,45.5632,45.5774,112300.0
2013-12-18 11:45:00,64.15,64.16,64.11,64.11,86200.0,45.5774,45.5845,45.549,45.549,86200.0
2013-12-18 11:50:00,64.11,64.14,64.1,64.12,150900.0,45.549,45.5703,45.5419,45.5561,150900.0
2013-12-18 11:55:00,64.12,64.14,64.11,64.12,54000.0,45.5561,45.5703,45.549,45.5561,54000.0
2013-12-18 12:00:00,64.12,64.14,64.11,64.14,81800.0,45.5561,45.5703,45.549,45.5703,81800.0
2013-12-18 12:05:00,64.14,64.15,64.11,64.11,104200.0,45.5703,45.5774,45.549,45.549,104200.0
2013-12-18 12:10:00,64.12,64.15,64.11,64.13,128500.0,45.5561,45.5774,45.549,45.5632,128500.0
2013-12-18 12:15:00,64.14,64.15,64.12,64.12,109900.0,45.5703,45.5774,45.5561,45.5561,109900.0
2013-12-18 12:20:00,64.12,64.13,64.1,64.12,75600.0,45.5561,45.5632,45.5419,45.5561,75600.0
2013-12-18 12:25:00,64.11,64.14,64.1,64.14,49300.0,45.549,45.5703,45.5419,45.5703,49300.0
2013-12-18 12:30:00,64.13,64.14,64.11,64.11,73700.0,45.5632,45.5703,45.549,45.549,73700.0
2013-12-18 12:35:00,64.11,64.12,64.08,64.09,143600.0,45.549,45.5561,45.5276,45.5348,143600.0
2013-12-18 12:40:00,64.08,64.1,64.08,64.08,485800.0,45.5276,45.5419,45.5276,45.5276,485800.0
2013-12-18 12:45:00,64.09,64.11,64.09,64.1,90000.0,45.5348,45.549,45.5348,45.5419,90000.0
2013-12-18 12:50:00,64.09,64.11,64.09,64.11,56200.0,45.5348,45.549,45.5348,45.549,56200.0
2013-12-18 12:55:00,64.1,64.11,64.05,64.07,60000.0,45.5419,45.549,45.5063,45.5205,60000.0
2013-12-18 13:00:00,64.07,64.07,64.02,64.03,157900.0,45.5205,45.5205,45.485,45.4921,157900.0
2013-12-18 13:05:00,64.03,64.03,63.98,64.03,158200.0,45.4921,45.4921,45.4566,45.4921,158200.0
2013-12-18 13:10:00,64.02,64.03,63.94,63.97,142300.0,45.485,45.4921,45.4282,45.4495,142300.0
2013-12-18 13:15:00,63.96,63.99,63.95,63.99,56700.0,45.4424,45.4637,45.4353,45.4637,56700.0
2013-12-18 13:20:00,63.98,63.99,63.96,63.99,87100.0,45.4566,45.4637,45.4424,45.4637,87100.0
2013-12-18 13:25:00,63.99,64.01,63.98,64.0,72100.0,45.4637,45.4779,45.4566,45.4708,72100.0
2013-12-18 13:30:00,64.01,64.01,63.98,63.98,92100.0,45.4779,45.4779,45.4566,45.4566,92100.0
2013-12-18 13:35:00,63.98,64.01,63.97,64.0,143500.0,45.4566,45.4779,45.4495,45.4708,143500.0
2013-12-18 13:40:00,64.0,64.03,63.98,64.03,105700.0,45.4708,45.4921,45.4566,45.4921,105700.0
2013-12-18 13:45:00,64.02,64.06,64.02,64.05,269600.0,45.485,45.5134,45.485,45.5063,269600.0
2013-12-18 13:50:00,64.05,64.06,64.03,64.06,367600.0,45.5063,45.5134,45.4921,45.5134,367600.0
2013-12-18 13:55:00,64.06,64.28,64.02,64.15,816900.0,45.5134,45.6697,45.485,45.5774,816900.0
2013-12-18 14:00:00,64.15,64.28,63.5,64.21,1091500.0,45.5774,45.6697,45.1156,45.62,1091500.0
2013-12-18 14:05:00,64.22,64.64,64.21,64.59,965700.0,45.6271,45.9255,45.62,45.89,965700.0
2013-12-18 14:10:00,64.59,64.61,64.36,64.42,841200.0,45.89,45.9042,45.7266,45.7692,841200.0
2013-12-18 14:15:00,64.42,64.49,64.39,64.49,370900.0,45.7692,45.8189,45.7479,45.8189,370900.0
2013-12-18 14:20:00,64.49,64.61,64.45,64.58,456900.0,45.8189,45.9042,45.7905,45.8829,456900.0
2013-12-18 14:25:00,64.61,64.62,64.52,64.59,345700.0,45.9042,45.9113,45.8403,45.89,345700.0
2013-12-18 14:30:00,64.59,64.73,64.56,64.72,496600.0,45.89,45.9895,45.8687,45.9824,496600.0
2013-12-18 14:35:00,64.72,64.86,64.72,64.84,564100.0,45.9824,46.0818,45.9824,46.0676,564100.0
2013-12-18 14:40:00,64.84,64.84,64.65,64.75,749800.0,46.0676,46.0676,45.9326,46.0037,749800.0
2013-12-18 14:45:00,64.75,64.79,64.61,64.61,362000.0,46.0037,46.0321,45.9042,45.9042,362000.0
2013-12-18 14:50:00,64.6,64.64,64.53,64.62,352600.0,45.8971,45.9255,45.8474,45.9113,352600.0
2013-12-18 14:55:00,64.62,64.67,64.58,64.62,252600.0,45.9113,45.9468,45.8829,45.9113,252600.0
2013-12-18 15:00:00,64.62,64.63,64.54,64.61,277200.0,45.9113,45.9184,45.8545,45.9042,277200.0
2013-12-18 15:05:00,64.62,64.65,64.59,64.63,176300.0,45.9113,45.9326,45.89,45.9184,176300.0
2013-12-18 15:10:00,64.63,64.71,64.62,64.66,378900.0,45.9184,45.9752,45.9113,45.9397,378900.0
2013-12-18 15:15:00,64.67,64.73,64.63,64.73,514600.0,45.9468,45.9895,45.9184,45.9895,514600.0
2013-12-18 15:20:00,64.73,64.75,64.68,64.69,330100.0,45.9895,46.0037,45.9539,45.961,330100.0
2013-12-18 15:25:00,64.69,64.7,64.55,64.56,519200.0,45.961,45.9681,45.8616,45.8687,519200.0
2013-12-18 15:30:00,64.56,64.59,64.5,64.52,547800.0,45.8687,45.89,45.826,45.8403,547800.0
2013-12-18 15:35:00,64.52,64.64,64.51,64.64,436800.0,45.8403,45.9255,45.8332,45.9255,436800.0
2013-12-18 15:40:00,64.64,64.69,64.62,64.67,373600.0,45.9255,45.961,45.9113,45.9468,373600.0
2013-12-18 15:45:00,64.67,64.68,64.48,64.49,420400.0,45.9468,45.9539,45.8118,45.8189,420400.0
2013-12-18 15:50:00,64.49,64.58,64.48,64.58,614700.0,45.8189,45.8829,45.8118,45.8829,614700.0
2013-12-18 15:55:00,64.58,64.72,64.57,64.7,2200100.0,45.8829,45.9824,45.8758,45.9681,2200100.0
2013-12-19 09:30:00,64.49,64.54,64.47,64.52,663700.0,45.8189,45.8545,45.8047,45.8403,663700.0
2013-12-19 09:35:00,64.52,64.53,64.48,64.49,283000.0,45.8403,45.8474,45.8118,45.8189,283000.0
2013-12-19 09:40:00,64.48,64.51,64.43,64.49,264400.0,45.8118,45.8332,45.7763,45.8189,264400.0
2013-12-19 09:45:00,64.5,64.53,64.48,64.49,281200.0,45.826,45.8474,45.8118,45.8189,281200.0
2013-12-19 09:50:00,64.48,64.48,64.46,64.47,408400.0,45.8118,45.8118,45.7976,45.8047,408400.0
2013-12-19 09:55:00,64.46,64.52,64.45,64.5,370700.0,45.7976,45.8403,45.7905,45.826,370700.0
2013-12-19 10:00:00,64.5,64.55,64.47,64.52,374500.0,45.826,45.8616,45.8047,45.8403,374500.0
2013-12-19 10:05:00,64.52,64.54,64.48,64.52,256100.0,45.8403,45.8545,45.8118,45.8403,256100.0
2013-12-19 10:10:00,64.52,64.53,64.44,64.45,192900.0,45.8403,45.8474,45.7834,45.7905,192900.0
2013-12-19 10:15:00,64.44,64.46,64.42,64.45,358900.0,45.7834,45.7976,45.7692,45.7905,358900.0
2013-12-19 10:20:00,64.45,64.49,64.44,64.49,310500.0,45.7905,45.8189,45.7834,45.8189,310500.0
2013-12-19 10:25:00,64.48,64.52,64.48,64.49,340200.0,45.8118,45.8403,45.8118,45.8189,340200.0
2013-12-19 10:30:00,64.48,64.52,64.47,64.51,277300.0,45.8118,45.8403,45.8047,45.8332,277300.0
2013-12-19 10:35:00,64.51,64.51,64.49,64.51,142900.0,45.8332,45.8332,45.8189,45.8332,142900.0
2013-12-19 10:40:00,64.51,64.58,64.5,64.58,148100.0,45.8332,45.8829,45.826,45.8829,148100.0
2013-12-19 10:45:00,64.58,64.61,64.56,64.58,205900.0,45.8829,45.9042,45.8687,45.8829,205900.0
2013-12-19 10:50:00,64.59,64.6,64.56,64.56,224500.0,45.89,45.8971,45.8687,45.8687,224500.0
2013-12-19 10:55:00,64.56,64.58,64.54,64.58,230000.0,45.8687,45.8829,45.8545,45.8829,230000.0
2013-12-19 11:00:00,64.58,64.6,64.56,64.59,103300.0,45.8829,45.8971,45.8687,45.89,103300.0
2013-12-19 11:05:00,64.58,64.59,64.57,64.58,105600.0,45.8829,45.89,45.8758,45.8829,105600.0
2013-12-19 11:10:00,64.58,64.59,64.56,64.58,132900.0,45.8829,45.89,45.8687,45.8829,132900.0
2013-12-19 11:15:00,64.58,64.59,64.56,64.58,62400.0,45.8829,45.89,45.8687,45.8829,62400.0
2013-12-19 11:20:00,64.59,64.63,64.57,64.63,170500.0,45.89,45.9184,45.8758,45.9184,170500.0
2013-12-19 11:25:00,64.63,64.64,64.59,64.63,182200.0,45.9184,45.9255,45.89,45.9184,182200.0
2013-12-19 11:30:00,64.63,64.71,64.63,64.71,607500.0,45.9184,45.9752,45.9184,45.9752,607500.0
2013-12-19 11:35:00,64.71,64.73,64.7,64.71,253300.0,45.9752,45.9895,45.9681,45.9752,253300.0
2013-12-19 11:40:00,64.72,64.72,64.69,64.72,72800.0,45.9824,45.9824,45.961,45.9824,72800.0
2013-12-19 11:45:00,64.72,64.73,64.7,64.71,132800.0,45.9824,45.9895,45.9681,45.9752,132800.0
2013-12-19 11:50:00,64.72,64.76,64.71,64.76,102100.0,45.9824,46.0108,45.9752,46.0108,102100.0
2013-12-19 11:55:00,64.76,64.78,64.75,64.77,227800.0,46.0108,46.025,46.0037,46.0179,227800.0
2013-12-19 12:00:00,64.76,64.77,64.71,64.72,133400.0,46.0108,46.0179,45.9752,45.9824,133400.0
2013-12-19 12:05:00,64.72,64.74,64.71,64.73,163000.0,45.9824,45.9966,45.9752,45.9895,163000.0
2013-12-19 12:10:00,64.73,64.75,64.72,64.75,157900.0,45.9895,46.0037,45.9824,46.0037,157900.0
2013-12-19 12:15:00,64.74,64.77,64.73,64.75,77800.0,45.9966,46.0179,45.9895,46.0037,77800.0
2013-12-19 12:20:00,64.75,64.76,64.73,64.75,95600.0,46.0037,46.0108,45.9895,46.0037,95600.0
2013-12-19 12:25:00,64.74,64.75,64.74,64.75,35500.0,45.9966,46.0037,45.9966,46.0037,35500.0
2013-12-19 12:30:00,64.74,64.76,64.74,64.75,62100.0,45.9966,46.0108,45.9966,46.0037,62100.0
2013-12-19 12:35:00,64.76,64.76,64.72,64.73,82600.0,46.0108,46.0108,45.9824,45.9895,82600.0
2013-12-19 12:40:00,64.73,64.75,64.73,64.74,100300.0,45.9895,46.0037,45.9895,45.9966,100300.0
2013-12-19 12:45:00,64.75,64.75,64.72,64.74,107200.0,46.0037,46.0037,45.9824,45.9966,107200.0
2013-12-19 12:50:00,64.74,64.75,64.71,64.75,249700.0,45.9966,46.0037,45.9752,46.0037,249700.0
2013-12-19 12:55:00,64.74,64.77,64.73,64.75,207500.0,45.9966,46.0179,45.9895,46.0037,207500.0
2013-12-19 13:00:00,64.75,64.76,64.71,64.72,70500.0,46.0037,46.0108,45.9752,45.9824,70500.0
2013-12-19 13:05:00,64.71,64.78,64.71,64.77,99400.0,45.9752,46.025,45.9752,46.0179,99400.0
2013-12-19 13:10:00,64.78,64.79,64.76,64.77,100500.0,46.025,46.0321,46.0108,46.0179,100500.0
2013-12-19 13:15:00,64.76,64.79,64.76,64.78,163600.0,46.0108,46.0321,46.0108,46.025,163600.0
2013-12-19 13:20:00,64.78,64.79,64.76,64.78,92200.0,46.025,46.0321,46.0108,46.025,92200.0
2013-12-19 13:25:00,64.78,64.79,64.77,64.78,106600.0,46.025,46.0321,46.0179,46.025,106600.0
2013-12-19 13:30:00,64.77,64.8,64.77,64.78,98500.0,46.0179,46.0392,46.0179,46.025,98500.0
2013-12-19 13:35:00,64.78,64.79,64.77,64.79,55700.0,46.025,46.0321,46.0179,46.0321,55700.0
2013-12-19 13:40:00,64.78,64.8,64.78,64.79,40600.0,46.025,46.0392,46.025,46.0321,40600.0
2013-12-19 13:45:00,64.8,64.8,64.76,64.77,190300.0,46.0392,46.0392,46.0108,46.0179,190300.0
2013-12-19 13:50:00,64.77,64.79,64.77,64.79,49200.0,46.0179,46.0321,46.0179,46.0321,49200.0
2013-12-19 13:55:00,64.79,64.8,64.78,64.79,72400.0,46.0321,46.0392,46.025,46.0321,72400.0
2013-12-19 14:00:00,64.78,64.8,64.78,64.79,140300.0,46.025,46.0392,46.025,46.0321,140300.0
2013-12-19 14:05:00,64.8,64.81,64.79,64.81,118900.0,46.0392,46.0463,46.0321,46.0463,118900.0
2013-12-19 14:10:00,64.81,64.81,64.78,64.78,78800.0,46.0463,46.0463,46.025,46.025,78800.0
2013-12-19 14:15:00,64.79,64.79,64.75,64.76,111600.0,46.0321,46.0321,46.0037,46.0108,111600.0
2013-12-19 14:20:00,64.76,64.76,64.71,64.71,94400.0,46.0108,46.0108,45.9752,45.9752,94400.0
2013-12-19 14:25:00,64.72,64.74,64.71,64.72,128800.0,45.9824,45.9966,45.9752,45.9824,128800.0
2013-12-19 14:30:00,64.71,64.73,64.71,64.72,126600.0,45.9752,45.9895,45.9752,45.9824,126600.0
2013-12-19 14:35:00,64.72,64.73,64.71,64.72,225500.0,45.9824,45.9895,45.9752,45.9824,225500.0
2013-12-19 14:40:00,64.72,64.74,64.71,64.73,165300.0,45.9824,45.9966,45.9752,45.9895,165300.0
2013-12-19 14:45:00,64.73,64.74,64.72,64.73,98400.0,45.9895,45.9966,45.9824,45.9895,98400.0
2013-12-19 14:50:00,64.73,64.74,64.72,64.74,130000.0,45.9895,45.9966,45.9824,45.9966,130000.0
2013-12-19 14:55:00,64.74,64.77,64.73,64.76,152100.0,45.9966,46.0179,45.9895,46.0108,152100.0
2013-12-19 15:00:00,64.76,64.79,64.75,64.78,175800.0,46.0108,46.0321,46.0037,46.025,175800.0
2013-12-19 15:05:00,64.78,64.79,64.76,64.77,133400.0,46.025,46.0321,46.0108,46.0179,133400.0
2013-12-19 15:10:00,64.76,64.78,64.76,64.77,86600.0,46.0108,46.025,46.0108,46.0179,86600.0
2013-12-19 15:15:00,64.76,64.79,64.76,64.77,238400.0,46.0108,46.0321,46.0108,46.0179,238400.0
2013-12-19 15:20:00,64.78,64.78,64.76,64.77,120600.0,46.025,46.025,46.0108,46.0179,120600.0
2013-12-19 15:25:00,64.77,64.78,64.75,64.76,152400.0,46.0179,46.025,46.0037,46.0108,152400.0
2013-12-19 15:30:00,64.76,64.77,64.74,64.75,663100.0,46.0108,46.0179,45.9966,46.0037,663100.0
2013-12-19 15:35:00,64.75,64.78,64.75,64.77,162100.0,46.0037,46.025,46.0037,46.0179,162100.0
2013-12-19 15:40:00,64.78,64.8,64.77,64.78,392800.0,46.025,46.0392,46.0179,46.025,392800.0
2013-12-19 15:45:00,64.78,64.78,64.75,64.76,1297600.0,46.025,46.025,46.0037,46.0108,1297600.0
2013-12-19 15:50:00,64.76,64.76,64.73,64.74,492200.0,46.0108,46.0108,45.9895,45.9966,492200.0
2013-12-19 15:55:00,64.74,64.78,64.71,64.71,2467500.0,45.9966,46.025,45.9752,45.9752,2467500.0
2013-12-20 09:30:00,64.9,64.93,64.88,64.91,379500.0,46.1102,46.1316,46.096,46.1173,379500.0
2013-12-20 09:35:00,64.92,64.98,64.91,64.95,272800.0,46.1245,46.1671,46.1173,46.1458,272800.0
2013-12-20 09:40:00,64.94,64.98,64.92,64.95,277600.0,46.1387,46.1671,46.1245,46.1458,277600.0
2013-12-20 09:45:00,64.96,64.98,64.95,64.98,241300.0,46.1529,46.1671,46.1458,46.1671,241300.0
2013-12-20 09:50:00,64.98,64.99,64.95,64.99,132400.0,46.1671,46.1742,46.1458,46.1742,132400.0
2013-12-20 09:55:00,64.99,65.03,64.98,65.0,382700.0,46.1742,46.2026,46.1671,46.1813,382700.0
2013-12-20 10:00:00,65.01,65.02,64.98,65.0,103100.0,46.1884,46.1955,46.1671,46.1813,103100.0
2013-12-20 10:05:00,64.99,65.05,64.99,65.03,128600.0,46.1742,46.2168,46.1742,46.2026,128600.0
2013-12-20 10:10:00,65.03,65.07,65.03,65.04,127100.0,46.2026,46.231,46.2026,46.2097,127100.0
2013-12-20 10:15:00,65.03,65.05,65.02,65.04,122700.0,46.2026,46.2168,46.1955,46.2097,122700.0
2013-12-20 10:20:00,65.03,65.05,65.03,65.05,73400.0,46.2026,46.2168,46.2026,46.2168,73400.0
2013-12-20 10:25:00,65.05,65.07,65.04,65.07,165800.0,46.2168,46.231,46.2097,46.231,165800.0
2013-12-20 10:30:00,65.07,65.13,65.07,65.12,223800.0,46.231,46.2737,46.231,46.2665,223800.0
2013-12-20 10:35:00,65.12,65.16,65.1,65.13,159000.0,46.2665,46.295,46.2523,46.2737,159000.0
2013-12-20 10:40:00,65.14,65.16,65.11,65.14,117700.0,46.2808,46.295,46.2594,46.2808,117700.0
2013-12-20 10:45:00,65.14,65.18,65.12,65.12,105900.0,46.2808,46.3092,46.2665,46.2665,105900.0
2013-12-20 10:50:00,65.12,65.14,65.09,65.09,111900.0,46.2665,46.2808,46.2452,46.2452,111900.0
2013-12-20 10:55:00,65.09,65.1,65.01,65.01,347900.0,46.2452,46.2523,46.1884,46.1884,347900.0
2013-12-20 11:00:00,65.02,65.06,65.0,65.06,193200.0,46.1955,46.2239,46.1813,46.2239,193200.0
2013-12-20 11:05:00,65.05,65.1,65.04,65.09,171500.0,46.2168,46.2523,46.2097,46.2452,171500.0
2013-12-20 11:10:00,65.09,65.12,65.08,65.09,279900.0,46.2452,46.2665,46.2381,46.2452,279900.0
2013-12-20 11:15:00,65.09,65.1,65.07,65.08,220400.0,46.2452,46.2523,46.231,46.2381,220400.0
2013-12-20 11:20:00,65.09,65.12,65.09,65.11,361900.0,46.2452,46.2665,46.2452,46.2594,361900.0
2013-12-20 11:25:00,65.1,65.12,65.01,65.01,270900.0,46.2523,46.2665,46.1884,46.1884,270900.0
2013-12-20 11:30:00,65.01,65.08,65.0,65.03,417600.0,46.1884,46.2381,46.1813,46.2026,417600.0
2013-12-20 11:35:00,65.03,65.07,65.03,65.07,304100.0,46.2026,46.231,46.2026,46.231,304100.0
2013-12-20 11:40:00,65.07,65.08,65.05,65.07,175100.0,46.231,46.2381,46.2168,46.231,175100.0
2013-12-20 11:45:00,65.06,65.08,65.05,65.05,113200.0,46.2239,46.2381,46.2168,46.2168,113200.0
2013-12-20 11:50:00,65.06,65.08,65.05,65.05,205500.0,46.2239,46.2381,46.2168,46.2168,205500.0
2013-12-20 11:55:00,65.04,65.05,65.01,65.03,582200.0,46.2097,46.2168,46.1884,46.2026,582200.0
2013-12-20 12:00:00,65.03,65.03,65.01,65.01,120900.0,46.2026,46.2026,46.1884,46.1884,120900.0
2013-12-20 12:05:00,65.01,65.02,64.99,65.0,169000.0,46.1884,46.1955,46.1742,46.1813,169000.0
2013-12-20 12:10:00,65.0,65.0,64.97,64.98,147500.0,46.1813,46.1813,46.16,46.1671,147500.0
2013-12-20 12:15:00,64.98,64.99,64.97,64.98,102600.0,46.1671,46.1742,46.16,46.1671,102600.0
2013-12-20 12:20:00,64.98,65.04,64.98,65.03,86800.0,46.1671,46.2097,46.1671,46.2026,86800.0
2013-12-20 12:25:00,65.04,65.08,65.03,65.06,131000.0,46.2097,46.2381,46.2026,46.2239,131000.0
2013-12-20 12:30:00,65.06,65.08,65.06,65.08,63800.0,46.2239,46.2381,46.2239,46.2381,63800.0
2013-12-20 12:35:00,65.08,65.08,65.05,65.05,53400.0,46.2381,46.2381,46.2168,46.2168,53400.0
2013-12-20 12:40:00,65.05,65.06,65.05,65.05,35300.0,46.2168,46.2239,46.2168,46.2168,35300.0
2013-12-20 12:45:00,65.05,65.08,65.04,65.08,135200.0,46.2168,46.2381,46.2097,46.2381,135200.0
2013-12-20 12:50:00,65.08,65.1,65.07,65.09,93900.0,46.2381,46.2523,46.231,46.2452,93900.0
2013-12-20 12:55:00,65.1,65.11,65.05,65.05,145300.0,46.2523,46.2594,46.2168,46.2168,145300.0
2013-12-20 13:00:00,65.05,65.09,65.05,65.09,97400.0,46.2168,46.2452,46.2168,46.2452,97400.0
2013-12-20 13:05:00,65.09,65.1,65.08,65.09,67200.0,46.2452,46.2523,46.2381,46.2452,67200.0
2013-12-20 13:10:00,65.08,65.09,65.04,65.06,177600.0,46.2381,46.2452,46.2097,46.2239,177600.0
2013-12-20 13:15:00,65.06,65.06,65.04,65.06,43400.0,46.2239,46.2239,46.2097,46.2239,43400.0
2013-12-20 13:20:00,65.06,65.07,65.05,65.07,35300.0,46.2239,46.231,46.2168,46.231,35300.0
2013-12-20 13:25:00,65.07,65.08,65.06,65.07,38900.0,46.231,46.2381,46.2239,46.231,38900.0
2013-12-20 13:30:00,65.07,65.08,65.05,65.06,159400.0,46.231,46.2381,46.2168,46.2239,159400.0
2013-12-20 13:35:00,65.06,65.08,65.05,65.06,72000.0,46.2239,46.2381,46.2168,46.2239,72000.0
2013-12-20 13:40:00,65.07,65.08,65.06,65.07,68800.0,46.231,46.2381,46.2239,46.231,68800.0
2013-12-20 13:45:00,65.07,65.09,65.06,65.07,63100.0,46.231,46.2452,46.2239,46.231,63100.0
2013-12-20 13:50:00,65.07,65.08,65.06,65.07,165800.0,46.231,46.2381,46.2239,46.231,165800.0
2013-12-20 13:55:00,65.07,65.1,65.06,65.1,107100.0,46.231,46.2523,46.2239,46.2523,107100.0
2013-12-20 14:00:00,65.09,65.1,65.08,65.08,39000.0,46.2452,46.2523,46.2381,46.2381,39000.0
2013-12-20 14:05:00,65.08,65.11,65.08,65.09,106500.0,46.2381,46.2594,46.2381,46.2452,106500.0
2013-12-20 14:10:00,65.1,65.11,65.08,65.08,93600.0,46.2523,46.2594,46.2381,46.2381,93600.0
2013-12-20 14:15:00,65.09,65.09,65.06,65.07,267500.0,46.2452,46.2452,46.2239,46.231,267500.0
2013-12-20 14:20:00,65.07,65.07,65.05,65.05,97100.0,46.231,46.231,46.2168,46.2168,97100.0
2013-12-20 14:25:00,65.06,65.06,65.04,65.05,72000.0,46.2239,46.2239,46.2097,46.2168,72000.0
2013-12-20 14:30:00,65.04,65.05,65.02,65.03,181900.0,46.2097,46.2168,46.1955,46.2026,181900.0
2013-12-20 14:35:00,65.03,65.03,65.02,65.02,158900.0,46.2026,46.2026,46.1955,46.1955,158900.0
2013-12-20 14:40:00,65.03,65.05,65.02,65.05,287000.0,46.2026,46.2168,46.1955,46.2168,287000.0
2013-12-20 14:45:00,65.05,65.06,65.04,65.05,144000.0,46.2168,46.2239,46.2097,46.2168,144000.0
2013-12-20 14:50:00,65.04,65.05,65.02,65.03,117900.0,46.2097,46.2168,46.1955,46.2026,117900.0
2013-12-20 14:55:00,65.03,65.03,65.02,65.03,65000.0,46.2026,46.2026,46.1955,46.2026,65000.0
2013-12-20 15:00:00,65.03,65.04,65.02,65.03,110600.0,46.2026,46.2097,46.1955,46.2026,110600.0
2013-12-20 15:05:00,65.03,65.04,65.02,65.04,122800.0,46.2026,46.2097,46.1955,46.2097,122800.0
2013-12-20 15:10:00,65.04,65.05,65.02,65.04,161000.0,46.2097,46.2168,46.1955,46.2097,161000.0
2013-12-20 15:15:00,65.03,65.04,65.01,65.01,106600.0,46.2026,46.2097,46.1884,46.1884,106600.0
2013-12-20 15:20:00,65.02,65.02,65.0,65.0,121700.0,46.1955,46.1955,46.1813,46.1813,121700.0
2013-12-20 15:25:00,65.01,65.01,64.97,64.98,190900.0,46.1884,46.1884,46.16,46.1671,190900.0
2013-12-20 15:30:00,64.98,65.0,64.98,65.0,203300.0,46.1671,46.1813,46.1671,46.1813,203300.0
2013-12-20 15:35:00,65.0,65.05,64.98,65.05,381600.0,46.1813,46.2168,46.1671,46.2168,381600.0
2013-12-20 15:40:00,65.05,65.07,65.04,65.05,302200.0,46.2168,46.231,46.2097,46.2168,302200.0
2013-12-20 15:45:00,65.04,65.06,65.02,65.03,713100.0,46.2097,46.2239,46.1955,46.2026,713100.0
2013-12-20 15:50:00,65.03,65.06,65.02,65.04,1114100.0,46.2026,46.2239,46.1955,46.2097,1114100.0
2013-12-20 15:55:00,65.05,65.07,65.0,65.06,1963800.0,46.2168,46.231,46.1813,46.2239,1963800.0
2013-12-23 09:30:00,65.49,65.5,65.44,65.46,355200.0,46.5294,46.5365,46.4939,46.5081,355200.0
2013-12-23 09:35:00,65.45,65.5,65.44,65.49,216200.0,46.501,46.5365,46.4939,46.5294,216200.0
2013-12-23 09:40:00,65.49,65.51,65.47,65.49,193500.0,46.5294,46.5436,46.5152,46.5294,193500.0
2013-12-23 09:45:00,65.49,65.51,65.47,65.48,103600.0,46.5294,46.5436,46.5152,46.5223,103600.0
2013-12-23 09:50:00,65.48,65.5,65.46,65.49,173400.0,46.5223,46.5365,46.5081,46.5294,173400.0
2013-12-23 09:55:00,65.49,65.5,65.45,65.46,208200.0,46.5294,46.5365,46.501,46.5081,208200.0
2013-12-23 10:00:00,65.46,65.47,65.4,65.44,151800.0,46.5081,46.5152,46.4655,46.4939,151800.0
2013-12-23 10:05:00,65.43,65.48,65.43,65.48,123700.0,46.4868,46.5223,46.4868,46.5223,123700.0
2013-12-23 10:10:00,65.48,65.5,65.45,65.46,212300.0,46.5223,46.5365,46.501,46.5081,212300.0
2013-12-23 10:15:00,65.45,65.48,65.44,65.47,83000.0,46.501,46.5223,46.4939,46.5152,83000.0
2013-12-23 10:20:00,65.47,65.5,65.46,65.5,57700.0,46.5152,46.5365,46.5081,46.5365,57700.0
2013-12-23 10:25:00,65.5,65.53,65.49,65.53,290900.0,46.5365,46.5578,46.5294,46.5578,290900.0
2013-12-23 10:30:00,65.53,65.55,65.51,65.54,334300.0,46.5578,46.5721,46.5436,46.5649,334300.0
2013-12-23 10:35:00,65.53,65.57,65.52,65.55,218800.0,46.5578,46.5863,46.5507,46.5721,218800.0
2013-12-23 10:40:00,65.56,65.58,65.54,65.57,107400.0,46.5792,46.5934,46.5649,46.5863,107400.0
2013-12-23 10:45:00,65.57,65.58,65.56,65.56,80200.0,46.5863,46.5934,46.5792,46.5792,80200.0
2013-12-23 10:50:00,65.57,65.58,65.56,65.58,130500.0,46.5863,46.5934,46.5792,46.5934,130500.0
2013-12-23 10:55:00,65.58,65.6,65.56,65.56,100500.0,46.5934,46.6076,46.5792,46.5792,100500.0
2013-12-23 11:00:00,65.56,65.59,65.56,65.56,160700.0,46.5792,46.6005,46.5792,46.5792,160700.0
2013-12-23 11:05:00,65.56,65.57,65.54,65.57,122200.0,46.5792,46.5863,46.5649,46.5863,122200.0
2013-12-23 11:10:00,65.56,65.58,65.55,65.58,85500.0,46.5792,46.5934,46.5721,46.5934,85500.0
2013-12-23 11:15:00,65.57,65.6,65.57,65.59,256100.0,46.5863,46.6076,46.5863,46.6005,256100.0
2013-12-23 11:20:00,65.58,65.61,65.58,65.6,131900.0,46.5934,46.6147,46.5934,46.6076,131900.0
2013-12-23 11:25:00,65.6,65.66,65.59,65.65,436500.0,46.6076,46.6502,46.6005,46.6431,436500.0
2013-12-23 11:30:00,65.66,65.69,65.65,65.68,754600.0,46.6502,46.6715,46.6431,46.6644,754600.0
2013-12-23 11:35:00,65.69,65.7,65.65,65.67,302400.0,46.6715,46.6786,46.6431,46.6573,302400.0
2013-12-23 11:40:00,65.67,65.72,65.66,65.71,126000.0,46.6573,46.6928,46.6502,46.6857,126000.0
2013-12-23 11:45:00,65.71,65.72,65.69,65.69,161100.0,46.6857,46.6928,46.6715,46.6715,161100.0
2013-12-23 11:50:00,65.69,65.71,65.68,65.7,179700.0,46.6715,46.6857,46.6644,46.6786,179700.0
2013-12-23 11:55:00,65.69,65.7,65.67,65.67,87400.0,46.6715,46.6786,46.6573,46.6573,87400.0
2013-12-23 12:00:00,65.68,65.69,65.66,65.66,114100.0,46.6644,46.6715,46.6502,46.6502,114100.0
2013-12-23 12:05:00,65.67,65.68,65.66,65.68,88600.0,46.6573,46.6644,46.6502,46.6644,88600.0
2013-12-23 12:10:00,65.69,65.69,65.66,65.68,60000.0,46.6715,46.6715,46.6502,46.6644,60000.0
2013-12-23 12:15:00,65.68,65.72,65.68,65.71,82500.0,46.6644,46.6928,46.6644,46.6857,82500.0
2013-12-23 12:20:00,65.7,65.75,65.7,65.74,128900.0,46.6786,46.7142,46.6786,46.707,128900.0
2013-12-23 12:25:00,65.74,65.75,65.72,65.75,129900.0,46.707,46.7142,46.6928,46.7142,129900.0
2013-12-23 12:30:00,65.75,65.76,65.73,65.73,35700.0,46.7142,46.7213,46.6999,46.6999,35700.0
2013-12-23 12:35:00,65.73,65.74,65.72,65.72,33000.0,46.6999,46.707,46.6928,46.6928,33000.0
2013-12-23 12:40:00,65.72,65.74,65.71,65.74,68500.0,46.6928,46.707,46.6857,46.707,68500.0
2013-12-23 12:45:00,65.74,65.75,65.73,65.75,54900.0,46.707,46.7142,46.6999,46.7142,54900.0
2013-12-23 12:50:00,65.75,65.76,65.74,65.74,92200.0,46.7142,46.7213,46.707,46.707,92200.0
2013-12-23 12:55:00,65.75,65.75,65.73,65.74,73600.0,46.7142,46.7142,46.6999,46.707,73600.0
2013-12-23 13:00:00,65.73,65.75,65.72,65.75,71800.0,46.6999,46.7142,46.6928,46.7142,71800.0
2013-12-23 13:05:00,65.75,65.75,65.71,65.72,98300.0,46.7142,46.7142,46.6857,46.6928,98300.0
2013-12-23 13:10:00,65.71,65.73,65.71,65.72,82000.0,46.6857,46.6999,46.6857,46.6928,82000.0
2013-12-23 13:15:00,65.72,65.73,65.69,65.69,76300.0,46.6928,46.6999,46.6715,46.6715,76300.0
2013-12-23 13:20:00,65.69,65.7,65.68,65.69,89200.0,46.6715,46.6786,46.6644,46.6715,89200.0
2013-12-23 13:25:00,65.69,65.71,65.68,65.7,94600.0,46.6715,46.6857,46.6644,46.6786,94600.0
2013-12-23 13:30:00,65.7,65.71,65.69,65.71,129000.0,46.6786,46.6857,46.6715,46.6857,129000.0
2013-12-23 13:35:00,65.71,65.72,65.68,65.69,64900.0,46.6857,46.6928,46.6644,46.6715,64900.0
2013-12-23 13:40:00,65.69,65.69,65.67,65.67,165200.0,46.6715,46.6715,46.6573,46.6573,165200.0
2013-12-23 13:45:00,65.67,65.69,65.65,65.67,200000.0,46.6573,46.6715,46.6431,46.6573,200000.0
2013-12-23 13:50:00,65.67,65.67,65.62,65.64,397500.0,46.6573,46.6573,46.6218,46.636,397500.0
2013-12-23 13:55:00,65.64,65.65,65.63,65.64,131000.0,46.636,46.6431,46.6289,46.636,131000.0
2013-12-23 14:00:00,65.64,65.66,65.63,65.65,285300.0,46.636,46.6502,46.6289,46.6431,285300.0
2013-12-23 14:05:00,65.66,65.67,65.64,65.66,91400.0,46.6502,46.6573,46.636,46.6502,91400.0
2013-12-23 14:10:00,65.66,65.69,65.65,65.69,79800.0,46.6502,46.6715,46.6431,46.6715,79800.0
2013-12-23 14:15:00,65.68,65.7,65.66,65.67,102600.0,46.6644,46.6786,46.6502,46.6573,102600.0
2013-12-23 14:20:00,65.68,65.7,65.67,65.67,88900.0,46.6644,46.6786,46.6573,46.6573,88900.0
2013-12-23 14:25:00,65.68,65.69,65.65,65.65,67800.0,46.6644,46.6715,46.6431,46.6431,67800.0
2013-12-23 14:30:00,65.65,65.68,65.65,65.65,153000.0,46.6431,46.6644,46.6431,46.6431,153000.0
2013-12-23 14:35:00,65.66,65.67,65.64,65.66,201200.0,46.6502,46.6573,46.636,46.6502,201200.0
2013-12-23 14:40:00,65.66,65.67,65.64,65.64,405700.0,46.6502,46.6573,46.636,46.636,405700.0
2013-12-23 14:45:00,65.65,65.67,65.65,65.66,67900.0,46.6431,46.6573,46.6431,46.6502,67900.0
2013-12-23 14:50:00,65.66,65.67,65.64,65.64,66200.0,46.6502,46.6573,46.636,46.636,66200.0
2013-12-23 14:55:00,65.65,65.65,65.62,65.65,125800.0,46.6431,46.6431,46.6218,46.6431,125800.0
2013-12-23 15:00:00,65.65,65.68,65.65,65.68,221300.0,46.6431,46.6644,46.6431,46.6644,221300.0
2013-12-23 15:05:00,65.68,65.69,65.65,65.66,248500.0,46.6644,46.6715,46.6431,46.6502,248500.0
2013-12-23 15:10:00,65.66,65.69,65.66,65.68,153400.0,46.6502,46.6715,46.6502,46.6644,153400.0
2013-12-23 15:15:00,65.67,65.7,65.67,65.7,153500.0,46.6573,46.6786,46.6573,46.6786,153500.0
2013-12-23 15:20:00,65.7,65.7,65.68,65.7,126000.0,46.6786,46.6786,46.6644,46.6786,126000.0
2013-12-23 15:25:00,65.7,65.7,65.68,65.7,195800.0,46.6786,46.6786,46.6644,46.6786,195800.0
2013-12-23 15:30:00,65.7,65.72,65.69,65.72,231000.0,46.6786,46.6928,46.6715,46.6928,231000.0
2013-12-23 15:35:00,65.71,65.74,65.71,65.73,267300.0,46.6857,46.707,46.6857,46.6999,267300.0
2013-12-23 15:40:00,65.73,65.74,65.71,65.71,124100.0,46.6999,46.707,46.6857,46.6857,124100.0
2013-12-23 15:45:00,65.71,65.71,65.68,65.69,155300.0,46.6857,46.6857,46.6644,46.6715,155300.0
2013-12-23 15:50:00,65.69,65.72,65.67,65.72,610500.0,46.6715,46.6928,46.6573,46.6928,610500.0
2013-12-23 15:55:00,65.71,65.74,65.7,65.73,1346900.0,46.6857,46.707,46.6786,46.6999,1346900.0
2013-12-24 09:30:00,65.59,65.64,65.56,65.62,420000.0,46.6005,46.636,46.5792,46.6218,420000.0
2013-12-24 09:35:00,65.61,65.64,65.61,65.63,256700.0,46.6147,46.636,46.6147,46.6289,256700.0
2013-12-24 09:40:00,65.63,65.64,65.61,65.63,174000.0,46.6289,46.636,46.6147,46.6289,174000.0
2013-12-24 09:45:00,65.63,65.64,65.61,65.64,107200.0,46.6289,46.636,46.6147,46.636,107200.0
2013-12-24 09:50:00,65.63,65.64,65.62,65.63,93800.0,46.6289,46.636,46.6218,46.6289,93800.0
2013-12-24 09:55:00,65.63,65.65,65.62,65.65,77600.0,46.6289,46.6431,46.6218,46.6431,77600.0
2013-12-24 10:00:00,65.65,65.67,65.64,65.67,106200.0,46.6431,46.6573,46.636,46.6573,106200.0
2013-12-24 10:05:00,65.67,65.67,65.64,65.66,181600.0,46.6573,46.6573,46.636,46.6502,181600.0
2013-12-24 10:10:00,65.66,65.66,65.65,65.66,63400.0,46.6502,46.6502,46.6431,46.6502,63400.0
2013-12-24 10:15:00,65.65,65.69,65.65,65.67,115700.0,46.6431,46.6715,46.6431,46.6573,115700.0
2013-12-24 10:20:00,65.67,65.7,65.67,65.7,111100.0,46.6573,46.6786,46.6573,46.6786,111100.0
2013-12-24 10:25:00,65.69,65.71,65.68,65.7,87900.0,46.6715,46.6857,46.6644,46.6786,87900.0
2013-12-24 10:30:00,65.7,65.71,65.69,65.71,43000.0,46.6786,46.6857,46.6715,46.6857,43000.0
2013-12-24 10:35:00,65.7,65.71,65.7,65.71,26700.0,46.6786,46.6857,46.6786,46.6857,26700.0
2013-12-24 10:40:00,65.71,65.71,65.68,65.69,120000.0,46.6857,46.6857,46.6644,46.6715,120000.0
2013-12-24 10:45:00,65.69,65.7,65.68,65.69,100700.0,46.6715,46.6786,46.6644,46.6715,100700.0
2013-12-24 10:50:00,65.69,65.69,65.68,65.68,45700.0,46.6715,46.6715,46.6644,46.6644,45700.0
2013-12-24 10:55:00,65.68,65.75,65.68,65.75,143600.0,46.6644,46.7142,46.6644,46.7142,143600.0
2013-12-24 11:00:00,65.75,65.76,65.73,65.74,219300.0,46.7142,46.7213,46.6999,46.707,219300.0
2013-12-24 11:05:00,65.73,65.74,65.72,65.74,143600.0,46.6999,46.707,46.6928,46.707,143600.0
2013-12-24 11:10:00,65.73,65.74,65.72,65.73,66400.0,46.6999,46.707,46.6928,46.6999,66400.0
2013-12-24 11:15:00,65.73,65.75,65.72,65.75,94500.0,46.6999,46.7142,46.6928,46.7142,94500.0
2013-12-24 11:20:00,65.75,65.77,65.74,65.74,143000.0,46.7142,46.7284,46.707,46.707,143000.0
2013-12-24 11:25:00,65.75,65.76,65.74,65.76,60800.0,46.7142,46.7213,46.707,46.7213,60800.0
2013-12-24 11:30:00,65.76,65.77,65.75,65.76,73500.0,46.7213,46.7284,46.7142,46.7213,73500.0
2013-12-24 11:35:00,65.77,65.77,65.75,65.76,65500.0,46.7284,46.7284,46.7142,46.7213,65500.0
2013-12-24 11:40:00,65.76,65.76,65.74,65.75,80700.0,46.7213,46.7213,46.707,46.7142,80700.0
2013-12-24 11:45:00,65.74,65.77,65.74,65.76,156200.0,46.707,46.7284,46.707,46.7213,156200.0
2013-12-24 11:50:00,65.77,65.78,65.76,65.78,93600.0,46.7284,46.7355,46.7213,46.7355,93600.0
2013-12-24 11:55:00,65.78,65.8,65.77,65.79,58900.0,46.7355,46.7497,46.7284,46.7426,58900.0
2013-12-24 12:00:00,65.8,65.81,65.78,65.81,158800.0,46.7497,46.7568,46.7355,46.7568,158800.0
2013-12-24 12:05:00,65.81,65.82,65.79,65.82,166100.0,46.7568,46.7639,46.7426,46.7639,166100.0
2013-12-24 12:10:00,65.81,65.82,65.81,65.82,308800.0,46.7568,46.7639,46.7568,46.7639,308800.0
2013-12-24 12:15:00,65.82,65.82,65.8,65.82,84700.0,46.7639,46.7639,46.7497,46.7639,84700.0
2013-12-24 12:20:00,65.81,65.83,65.81,65.81,68300.0,46.7568,46.771,46.7568,46.7568,68300.0
2013-12-24 12:25:00,65.81,65.84,65.81,65.83,152700.0,46.7568,46.7781,46.7568,46.771,152700.0
2013-12-24 12:30:00,65.82,65.83,65.82,65.83,64000.0,46.7639,46.771,46.7639,46.771,64000.0
2013-12-24 12:35:00,65.82,65.83,65.82,65.82,46000.0,46.7639,46.771,46.7639,46.7639,46000.0
2013-12-24 12:40:00,65.83,65.84,65.82,65.84,131200.0,46.771,46.7781,46.7639,46.7781,131200.0
2013-12-24 12:45:00,65.84,65.85,65.83,65.84,216700.0,46.7781,46.7852,46.771,46.7781,216700.0
2013-12-24 12:50:00,65.85,65.85,65.83,65.84,143600.0,46.7852,46.7852,46.771,46.7781,143600.0
2013-12-24 12:55:00,65.84,65.87,65.83,65.87,900300.0,46.7781,46.7994,46.771,46.7994,900300.0
2013-12-26 09:30:00,66.16,66.23,66.14,66.19,175700.0,47.0054,47.0552,46.9912,47.0268,175700.0
2013-12-26 09:35:00,66.19,66.22,66.17,66.2,213700.0,47.0268,47.0481,47.0126,47.0339,213700.0
2013-12-26 09:40:00,66.2,66.21,66.18,66.21,100800.0,47.0339,47.041,47.0197,47.041,100800.0
2013-12-26 09:45:00,66.2,66.22,66.18,66.19,78700.0,47.0339,47.0481,47.0197,47.0268,78700.0
2013-12-26 09:50:00,66.19,66.21,66.17,66.2,79200.0,47.0268,47.041,47.0126,47.0339,79200.0
2013-12-26 09:55:00,66.2,66.21,66.18,66.19,52800.0,47.0339,47.041,47.0197,47.0268,52800.0
2013-12-26 10:00:00,66.18,66.21,66.18,66.21,56500.0,47.0197,47.041,47.0197,47.041,56500.0
2013-12-26 10:05:00,66.2,66.21,66.18,66.18,55100.0,47.0339,47.041,47.0197,47.0197,55100.0
2013-12-26 10:10:00,66.19,66.22,66.18,66.21,44300.0,47.0268,47.0481,47.0197,47.041,44300.0
2013-12-26 10:15:00,66.2,66.23,66.2,66.23,62300.0,47.0339,47.0552,47.0339,47.0552,62300.0
2013-12-26 10:20:00,66.23,66.25,66.23,66.25,51500.0,47.0552,47.0694,47.0552,47.0694,51500.0
2013-12-26 10:25:00,66.25,66.27,66.25,66.27,96500.0,47.0694,47.0836,47.0694,47.0836,96500.0
2013-12-26 10:30:00,66.27,66.28,66.26,66.28,61900.0,47.0836,47.0907,47.0765,47.0907,61900.0
2013-12-26 10:35:00,66.27,66.28,66.26,66.26,113700.0,47.0836,47.0907,47.0765,47.0765,113700.0
2013-12-26 10:40:00,66.26,66.28,66.25,66.28,51500.0,47.0765,47.0907,47.0694,47.0907,51500.0
2013-12-26 10:45:00,66.28,66.28,66.24,66.24,30100.0,47.0907,47.0907,47.0623,47.0623,30100.0
2013-12-26 10:50:00,66.25,66.25,66.21,66.21,99700.0,47.0694,47.0694,47.041,47.041,99700.0
2013-12-26 10:55:00,66.22,66.23,66.21,66.22,45700.0,47.0481,47.0552,47.041,47.0481,45700.0
2013-12-26 11:00:00,66.22,66.24,66.21,66.23,67800.0,47.0481,47.0623,47.041,47.0552,67800.0
2013-12-26 11:05:00,66.24,66.24,66.21,66.21,73000.0,47.0623,47.0623,47.041,47.041,73000.0
2013-12-26 11:10:00,66.22,66.22,66.19,66.21,88600.0,47.0481,47.0481,47.0268,47.041,88600.0
2013-12-26 11:15:00,66.2,66.22,66.2,66.21,73700.0,47.0339,47.0481,47.0339,47.041,73700.0
2013-12-26 11:20:00,66.22,66.24,66.21,66.24,37200.0,47.0481,47.0623,47.041,47.0623,37200.0
2013-12-26 11:25:00,66.24,66.25,66.23,66.24,48500.0,47.0623,47.0694,47.0552,47.0623,48500.0
2013-12-26 11:30:00,66.25,66.26,66.24,66.25,52300.0,47.0694,47.0765,47.0623,47.0694,52300.0
2013-12-26 11:35:00,66.26,66.26,66.25,66.25,27100.0,47.0765,47.0765,47.0694,47.0694,27100.0
2013-12-26 11:40:00,66.25,66.25,66.22,66.22,93100.0,47.0694,47.0694,47.0481,47.0481,93100.0
2013-12-26 11:45:00,66.22,66.23,66.2,66.21,94500.0,47.0481,47.0552,47.0339,47.041,94500.0
2013-12-26 11:50:00,66.22,66.23,66.2,66.21,106100.0,47.0481,47.0552,47.0339,47.041,106100.0
2013-12-26 11:55:00,66.22,66.24,66.21,66.24,119100.0,47.0481,47.0623,47.041,47.0623,119100.0
2013-12-26 12:00:00,66.24,66.25,66.23,66.25,92900.0,47.0623,47.0694,47.0552,47.0694,92900.0
2013-12-26 12:05:00,66.25,66.25,66.24,66.25,52700.0,47.0694,47.0694,47.0623,47.0694,52700.0
2013-12-26 12:10:00,66.25,66.25,66.24,66.25,38600.0,47.0694,47.0694,47.0623,47.0694,38600.0
2013-12-26 12:15:00,66.25,66.25,66.24,66.25,12900.0,47.0694,47.0694,47.0623,47.0694,12900.0
2013-12-26 12:20:00,66.25,66.25,66.24,66.25,119800.0,47.0694,47.0694,47.0623,47.0694,119800.0
2013-12-26 12:25:00,66.24,66.26,66.24,66.26,41400.0,47.0623,47.0765,47.0623,47.0765,41400.0
2013-12-26 12:30:00,66.26,66.26,66.25,66.25,22400.0,47.0765,47.0765,47.0694,47.0694,22400.0
2013-12-26 12:35:00,66.26,66.26,66.23,66.24,61700.0,47.0765,47.0765,47.0552,47.0623,61700.0
2013-12-26 12:40:00,66.23,66.24,66.23,66.23,29000.0,47.0552,47.0623,47.0552,47.0552,29000.0
2013-12-26 12:45:00,66.23,66.24,66.23,66.23,38800.0,47.0552,47.0623,47.0552,47.0552,38800.0
2013-12-26 12:50:00,66.24,66.24,66.23,66.24,24100.0,47.0623,47.0623,47.0552,47.0623,24100.0
2013-12-26 12:55:00,66.24,66.24,66.23,66.24,23800.0,47.0623,47.0623,47.0552,47.0623,23800.0
2013-12-26 13:00:00,66.24,66.25,66.23,66.25,39100.0,47.0623,47.0694,47.0552,47.0694,39100.0
2013-12-26 13:05:00,66.25,66.25,66.24,66.25,13500.0,47.0694,47.0694,47.0623,47.0694,13500.0
2013-12-26 13:10:00,66.24,66.27,66.24,66.27,31600.0,47.0623,47.0836,47.0623,47.0836,31600.0
2013-12-26 13:15:00,66.26,66.28,66.26,66.26,44100.0,47.0765,47.0907,47.0765,47.0765,44100.0
2013-12-26 13:20:00,66.27,66.28,66.26,66.27,25300.0,47.0836,47.0907,47.0765,47.0836,25300.0
2013-12-26 13:25:00,66.27,66.28,66.27,66.28,36800.0,47.0836,47.0907,47.0836,47.0907,36800.0
2013-12-26 13:30:00,66.28,66.28,66.27,66.27,117700.0,47.0907,47.0907,47.0836,47.0836,117700.0
2013-12-26 13:35:00,66.28,66.28,66.26,66.27,53200.0,47.0907,47.0907,47.0765,47.0836,53200.0
2013-12-26 13:40:00,66.27,66.27,66.24,66.24,156800.0,47.0836,47.0836,47.0623,47.0623,156800.0
2013-12-26 13:45:00,66.24,66.25,66.23,66.23,135400.0,47.0623,47.0694,47.0552,47.0552,135400.0
2013-12-26 13:50:00,66.23,66.26,66.23,66.24,234000.0,47.0552,47.0765,47.0552,47.0623,234000.0
2013-12-26 13:55:00,66.24,66.27,66.24,66.27,270400.0,47.0623,47.0836,47.0623,47.0836,270400.0
2013-12-26 14:00:00,66.26,66.27,66.24,66.25,173800.0,47.0765,47.0836,47.0623,47.0694,173800.0
2013-12-26 14:05:00,66.25,66.26,66.24,66.26,153800.0,47.0694,47.0765,47.0623,47.0765,153800.0
2013-12-26 14:10:00,66.26,66.28,66.25,66.27,57100.0,47.0765,47.0907,47.0694,47.0836,57100.0
2013-12-26 14:15:00,66.27,66.27,66.26,66.27,30400.0,47.0836,47.0836,47.0765,47.0836,30400.0
2013-12-26 14:20:00,66.27,66.27,66.25,66.26,31000.0,47.0836,47.0836,47.0694,47.0765,31000.0
2013-12-26 14:25:00,66.25,66.27,66.25,66.26,28800.0,47.0694,47.0836,47.0694,47.0765,28800.0
2013-12-26 14:30:00,66.27,66.27,66.25,66.25,78200.0,47.0836,47.0836,47.0694,47.0694,78200.0
2013-12-26 14:35:00,66.26,66.27,66.25,66.26,46400.0,47.0765,47.0836,47.0694,47.0765,46400.0
2013-12-26 14:40:00,66.26,66.27,66.25,66.25,60700.0,47.0765,47.0836,47.0694,47.0694,60700.0
2013-12-26 14:45:00,66.26,66.26,66.24,66.25,88800.0,47.0765,47.0765,47.0623,47.0694,88800.0
2013-12-26 14:50:00,66.25,66.26,66.24,66.25,207100.0,47.0694,47.0765,47.0623,47.0694,207100.0
2013-12-26 14:55:00,66.25,66.26,66.25,66.25,81400.0,47.0694,47.0765,47.0694,47.0694,81400.0
2013-12-26 15:00:00,66.24,66.25,66.24,66.24,21900.0,47.0623,47.0694,47.0623,47.0623,21900.0
2013-12-26 15:05:00,66.24,66.26,66.24,66.25,106600.0,47.0623,47.0765,47.0623,47.0694,106600.0
2013-12-26 15:10:00,66.26,66.26,66.25,66.26,140500.0,47.0765,47.0765,47.0694,47.0765,140500.0
2013-12-26 15:15:00,66.26,66.26,66.25,66.26,51500.0,47.0765,47.0765,47.0694,47.0765,51500.0
2013-12-26 15:20:00,66.25,66.26,66.25,66.26,58400.0,47.0694,47.0765,47.0694,47.0765,58400.0
2013-12-26 15:25:00,66.26,66.26,66.24,66.26,217300.0,47.0765,47.0765,47.0623,47.0765,217300.0
2013-12-26 15:30:00,66.26,66.26,66.24,66.25,152400.0,47.0765,47.0765,47.0623,47.0694,152400.0
2013-12-26 15:35:00,66.24,66.25,66.23,66.24,205900.0,47.0623,47.0694,47.0552,47.0623,205900.0
2013-12-26 15:40:00,66.23,66.25,66.23,66.24,168100.0,47.0552,47.0694,47.0552,47.0623,168100.0
2013-12-26 15:45:00,66.25,66.26,66.23,66.23,266900.0,47.0694,47.0765,47.0552,47.0552,266900.0
2013-12-26 15:50:00,66.23,66.24,66.19,66.19,352100.0,47.0552,47.0623,47.0268,47.0268,352100.0
2013-12-26 15:55:00,66.2,66.27,66.18,66.26,1337200.0,47.0339,47.0836,47.0197,47.0765,1337200.0
2013-12-27 09:30:00,66.75,66.77,66.67,66.69,351700.0,47.4246,47.4388,47.3678,47.382,351700.0
2013-12-27 09:35:00,66.68,66.69,66.67,66.67,250900.0,47.3749,47.382,47.3678,47.3678,250900.0
2013-12-27 09:40:00,66.67,66.69,66.66,66.68,339000.0,47.3678,47.382,47.3607,47.3749,339000.0
2013-12-27 09:45:00,66.68,66.7,66.66,66.68,304200.0,47.3749,47.3891,47.3607,47.3749,304200.0
2013-12-27 09:50:00,66.68,66.68,66.65,66.66,252300.0,47.3749,47.3749,47.3536,47.3607,252300.0
2013-12-27 09:55:00,66.66,66.71,66.66,66.69,381300.0,47.3607,47.3962,47.3607,47.382,381300.0
2013-12-27 10:00:00,66.69,66.72,66.68,66.69,206700.0,47.382,47.4033,47.3749,47.382,206700.0
2013-12-27 10:05:00,66.69,66.7,66.67,66.69,249600.0,47.382,47.3891,47.3678,47.382,249600.0
2013-12-27 10:10:00,66.68,66.7,66.68,66.7,78300.0,47.3749,47.3891,47.3749,47.3891,78300.0
2013-12-27 10:15:00,66.7,66.71,66.69,66.7,136300.0,47.3891,47.3962,47.382,47.3891,136300.0
2013-12-27 10:20:00,66.7,66.71,66.69,66.69,132900.0,47.3891,47.3962,47.382,47.382,132900.0
2013-12-27 10:25:00,66.7,66.71,66.69,66.69,194900.0,47.3891,47.3962,47.382,47.382,194900.0
2013-12-27 10:30:00,66.7,66.7,66.64,66.65,220900.0,47.3891,47.3891,47.3465,47.3536,220900.0
2013-12-27 10:35:00,66.65,66.67,66.64,66.65,65300.0,47.3536,47.3678,47.3465,47.3536,65300.0
2013-12-27 10:40:00,66.65,66.66,66.64,66.66,105600.0,47.3536,47.3607,47.3465,47.3607,105600.0
2013-12-27 10:45:00,66.66,66.67,66.62,66.62,131800.0,47.3607,47.3678,47.3323,47.3323,131800.0
2013-12-27 10:50:00,66.63,66.64,66.61,66.63,138400.0,47.3394,47.3465,47.3252,47.3394,138400.0
2013-12-27 10:55:00,66.63,66.64,66.55,66.55,106400.0,47.3394,47.3465,47.2825,47.2825,106400.0
2013-12-27 11:00:00,66.55,66.59,66.54,66.59,156900.0,47.2825,47.311,47.2754,47.311,156900.0
2013-12-27 11:05:00,66.58,66.6,66.58,66.59,45800.0,47.3038,47.3181,47.3038,47.311,45800.0
2013-12-27 11:10:00,66.58,66.6,66.56,66.59,100600.0,47.3038,47.3181,47.2896,47.311,100600.0
2013-12-27 11:15:00,66.6,66.63,66.59,66.62,78300.0,47.3181,47.3394,47.311,47.3323,78300.0
2013-12-27 11:20:00,66.62,66.64,66.6,66.61,209300.0,47.3323,47.3465,47.3181,47.3252,209300.0
2013-12-27 11:25:00,66.61,66.69,66.6,66.66,191400.0,47.3252,47.382,47.3181,47.3607,191400.0
2013-12-27 11:30:00,66.66,66.74,66.66,66.67,392200.0,47.3607,47.4175,47.3607,47.3678,392200.0
2013-12-27 11:35:00,66.68,66.69,66.65,66.66,91800.0,47.3749,47.382,47.3536,47.3607,91800.0
2013-12-27 11:40:00,66.66,66.7,66.66,66.68,50900.0,47.3607,47.3891,47.3607,47.3749,50900.0
2013-12-27 11:45:00,66.67,66.69,66.65,66.66,66500.0,47.3678,47.382,47.3536,47.3607,66500.0
2013-12-27 11:50:00,66.67,66.69,66.66,66.68,74700.0,47.3678,47.382,47.3607,47.3749,74700.0
2013-12-27 11:55:00,66.68,66.69,66.66,66.67,67200.0,47.3749,47.382,47.3607,47.3678,67200.0
2013-12-27 12:00:00,66.67,66.69,66.65,66.69,57500.0,47.3678,47.382,47.3536,47.382,57500.0
2013-12-27 12:05:00,66.7,66.7,66.68,66.69,49000.0,47.3891,47.3891,47.3749,47.382,49000.0
2013-12-27 12:10:00,66.69,66.7,66.68,66.69,33700.0,47.382,47.3891,47.3749,47.382,33700.0
2013-12-27 12:15:00,66.69,66.7,66.66,66.69,44700.0,47.382,47.3891,47.3607,47.382,44700.0
2013-12-27 12:20:00,66.69,66.71,66.68,66.7,82500.0,47.382,47.3962,47.3749,47.3891,82500.0
2013-12-27 12:25:00,66.7,66.72,66.69,66.71,64500.0,47.3891,47.4033,47.382,47.3962,64500.0
2013-12-27 12:30:00,66.71,66.73,66.7,66.7,65200.0,47.3962,47.4104,47.3891,47.3891,65200.0
2013-12-27 12:35:00,66.7,66.73,66.69,66.72,28800.0,47.3891,47.4104,47.382,47.4033,28800.0
2013-12-27 12:40:00,66.72,66.73,66.69,66.7,58400.0,47.4033,47.4104,47.382,47.3891,58400.0
2013-12-27 12:45:00,66.7,66.7,66.68,66.69,36800.0,47.3891,47.3891,47.3749,47.382,36800.0
2013-12-27 12:50:00,66.69,66.71,66.67,66.67,83000.0,47.382,47.3962,47.3678,47.3678,83000.0
2013-12-27 12:55:00,66.66,66.69,66.66,66.67,41200.0,47.3607,47.382,47.3607,47.3678,41200.0
2013-12-27 13:00:00,66.67,66.7,66.67,66.69,33800.0,47.3678,47.3891,47.3678,47.382,33800.0
2013-12-27 13:05:00,66.7,66.7,66.69,66.69,87400.0,47.3891,47.3891,47.382,47.382,87400.0
2013-12-27 13:10:00,66.7,66.7,66.69,66.7,39500.0,47.3891,47.3891,47.382,47.3891,39500.0
2013-12-27 13:15:00,66.69,66.71,66.69,66.71,102400.0,47.382,47.3962,47.382,47.3962,102400.0
2013-12-27 13:20:00,66.71,66.71,66.67,66.67,78900.0,47.3962,47.3962,47.3678,47.3678,78900.0
2013-12-27 13:25:00,66.67,66.7,66.67,66.67,155200.0,47.3678,47.3891,47.3678,47.3678,155200.0
2013-12-27 13:30:00,66.67,66.68,66.64,66.64,80800.0,47.3678,47.3749,47.3465,47.3465,80800.0
2013-12-27 13:35:00,66.65,66.66,66.64,66.66,124500.0,47.3536,47.3607,47.3465,47.3607,124500.0
2013-12-27 13:40:00,66.65,66.66,66.63,66.64,93300.0,47.3536,47.3607,47.3394,47.3465,93300.0
2013-12-27 13:45:00,66.63,66.66,66.63,66.65,112700.0,47.3394,47.3607,47.3394,47.3536,112700.0
2013-12-27 13:50:00,66.65,66.66,66.64,66.66,26900.0,47.3536,47.3607,47.3465,47.3607,26900.0
2013-12-27 13:55:00,66.66,66.66,66.62,66.62,89800.0,47.3607,47.3607,47.3323,47.3323,89800.0
2013-12-27 14:00:00,66.63,66.64,66.61,66.61,67900.0,47.3394,47.3465,47.3252,47.3252,67900.0
2013-12-27 14:05:00,66.61,66.63,66.61,66.63,41700.0,47.3252,47.3394,47.3252,47.3394,41700.0
2013-12-27 14:10:00,66.63,66.63,66.58,66.59,72000.0,47.3394,47.3394,47.3038,47.311,72000.0
2013-12-27 14:15:00,66.58,66.59,66.55,66.58,90800.0,47.3038,47.311,47.2825,47.3038,90800.0
2013-12-27 14:20:00,66.59,66.62,66.58,66.6,197300.0,47.311,47.3323,47.3038,47.3181,197300.0
2013-12-27 14:25:00,66.61,66.61,66.57,66.58,594300.0,47.3252,47.3252,47.2967,47.3038,594300.0
2013-12-27 14:30:00,66.58,66.59,66.57,66.58,506600.0,47.3038,47.311,47.2967,47.3038,506600.0
2013-12-27 14:35:00,66.58,66.58,66.56,66.56,177400.0,47.3038,47.3038,47.2896,47.2896,177400.0
2013-12-27 14:40:00,66.56,66.57,66.55,66.56,110200.0,47.2896,47.2967,47.2825,47.2896,110200.0
2013-12-27 14:45:00,66.56,66.57,66.56,66.57,20100.0,47.2896,47.2967,47.2896,47.2967,20100.0
2013-12-27 14:50:00,66.56,66.57,66.55,66.55,117700.0,47.2896,47.2967,47.2825,47.2825,117700.0
2013-12-27 14:55:00,66.55,66.56,66.51,66.51,296400.0,47.2825,47.2896,47.2541,47.2541,296400.0
2013-12-27 15:00:00,66.52,66.53,66.51,66.53,98800.0,47.2612,47.2683,47.2541,47.2683,98800.0
2013-12-27 15:05:00,66.53,66.54,66.53,66.53,35600.0,47.2683,47.2754,47.2683,47.2683,35600.0
2013-12-27 15:10:00,66.53,66.54,66.52,66.52,92900.0,47.2683,47.2754,47.2612,47.2612,92900.0
2013-12-27 15:15:00,66.52,66.53,66.51,66.52,381000.0,47.2612,47.2683,47.2541,47.2612,381000.0
2013-12-27 15:20:00,66.52,66.53,66.51,66.51,186700.0,47.2612,47.2683,47.2541,47.2541,186700.0
2013-12-27 15:25:00,66.51,66.54,66.51,66.53,133000.0,47.2541,47.2754,47.2541,47.2683,133000.0
2013-12-27 15:30:00,66.53,66.54,66.52,66.53,225000.0,47.2683,47.2754,47.2612,47.2683,225000.0
2013-12-27 15:35:00,66.54,66.55,66.53,66.54,122600.0,47.2754,47.2825,47.2683,47.2754,122600.0
2013-12-27 15:40:00,66.53,66.55,66.53,66.54,151400.0,47.2683,47.2825,47.2683,47.2754,151400.0
2013-12-27 15:45:00,66.53,66.54,66.53,66.53,198100.0,47.2683,47.2754,47.2683,47.2683,198100.0
2013-12-27 15:50:00,66.54,66.54,66.53,66.54,610200.0,47.2754,47.2754,47.2683,47.2754,610200.0
2013-12-27 15:55:00,66.53,66.58,66.51,66.58,1657200.0,47.2683,47.3038,47.2541,47.3038,1657200.0
2013-12-30 09:30:00,66.74,66.79,66.73,66.74,232400.0,47.4175,47.4531,47.4104,47.4175,232400.0
2013-12-30 09:35:00,66.74,66.76,66.73,66.75,123700.0,47.4175,47.4317,47.4104,47.4246,123700.0
2013-12-30 09:40:00,66.75,66.75,66.73,66.75,112400.0,47.4246,47.4246,47.4104,47.4246,112400.0
2013-12-30 09:45:00,66.75,66.78,66.72,66.73,103400.0,47.4246,47.4459,47.4033,47.4104,103400.0
2013-12-30 09:50:00,66.72,66.74,66.71,66.71,198600.0,47.4033,47.4175,47.3962,47.3962,198600.0
2013-12-30 09:55:00,66.72,66.73,66.69,66.69,122900.0,47.4033,47.4104,47.382,47.382,122900.0
2013-12-30 10:00:00,66.69,66.76,66.67,66.72,159300.0,47.382,47.4317,47.3678,47.4033,159300.0
2013-12-30 10:05:00,66.72,66.74,66.7,66.73,160000.0,47.4033,47.4175,47.3891,47.4104,160000.0
2013-12-30 10:10:00,66.72,66.75,66.71,66.74,325000.0,47.4033,47.4246,47.3962,47.4175,325000.0
2013-12-30 10:15:00,66.75,66.76,66.71,66.71,166300.0,47.4246,47.4317,47.3962,47.3962,166300.0
2013-12-30 10:20:00,66.71,66.74,66.71,66.71,131000.0,47.3962,47.4175,47.3962,47.3962,131000.0
2013-12-30 10:25:00,66.71,66.71,66.68,66.69,53800.0,47.3962,47.3962,47.3749,47.382,53800.0
2013-12-30 10:30:00,66.69,66.72,66.69,66.72,90200.0,47.382,47.4033,47.382,47.4033,90200.0
2013-12-30 10:35:00,66.71,66.74,66.7,66.74,54500.0,47.3962,47.4175,47.3891,47.4175,54500.0
2013-12-30 10:40:00,66.74,66.75,66.73,66.75,107700.0,47.4175,47.4246,47.4104,47.4246,107700.0
2013-12-30 10:45:00,66.75,66.76,66.74,66.75,77900.0,47.4246,47.4317,47.4175,47.4246,77900.0
2013-12-30 10:50:00,66.75,66.76,66.74,66.74,139000.0,47.4246,47.4317,47.4175,47.4175,139000.0
2013-12-30 10:55:00,66.74,66.78,66.74,66.77,271200.0,47.4175,47.4459,47.4175,47.4388,271200.0
2013-12-30 11:00:00,66.76,66.84,66.75,66.84,80100.0,47.4317,47.4886,47.4246,47.4886,80100.0
2013-12-30 11:05:00,66.84,66.84,66.82,66.83,225200.0,47.4886,47.4886,47.4744,47.4815,225200.0
2013-12-30 11:10:00,66.82,66.86,66.82,66.85,116400.0,47.4744,47.5028,47.4744,47.4957,116400.0
2013-12-30 11:15:00,66.85,66.88,66.85,66.87,272800.0,47.4957,47.517,47.4957,47.5099,272800.0
2013-12-30 11:20:00,66.87,66.89,66.86,66.86,104200.0,47.5099,47.5241,47.5028,47.5028,104200.0
2013-12-30 11:25:00,66.86,66.88,66.83,66.85,147500.0,47.5028,47.517,47.4815,47.4957,147500.0
2013-12-30 11:30:00,66.86,66.91,66.79,66.79,415000.0,47.5028,47.5383,47.4531,47.4531,415000.0
2013-12-30 11:35:00,66.79,66.84,66.79,66.83,108100.0,47.4531,47.4886,47.4531,47.4815,108100.0
2013-12-30 11:40:00,66.82,66.85,66.82,66.85,103100.0,47.4744,47.4957,47.4744,47.4957,103100.0
2013-12-30 11:45:00,66.84,66.9,66.84,66.87,108600.0,47.4886,47.5312,47.4886,47.5099,108600.0
2013-12-30 11:50:00,66.86,66.89,66.86,66.89,586200.0,47.5028,47.5241,47.5028,47.5241,586200.0
2013-12-30 11:55:00,66.88,66.9,66.88,66.9,26100.0,47.517,47.5312,47.517,47.5312,26100.0
2013-12-30 12:00:00,66.9,66.91,66.88,66.9,38400.0,47.5312,47.5383,47.517,47.5312,38400.0
2013-12-30 12:05:00,66.9,66.9,66.89,66.9,36300.0,47.5312,47.5312,47.5241,47.5312,36300.0
2013-12-30 12:10:00,66.9,66.9,66.88,66.89,86500.0,47.5312,47.5312,47.517,47.5241,86500.0
2013-12-30 12:15:00,66.88,66.91,66.87,66.9,209100.0,47.517,47.5383,47.5099,47.5312,209100.0
2013-12-30 12:20:00,66.89,66.9,66.86,66.87,226200.0,47.5241,47.5312,47.5028,47.5099,226200.0
2013-12-30 12:25:00,66.86,66.87,66.85,66.86,218700.0,47.5028,47.5099,47.4957,47.5028,218700.0
2013-12-30 12:30:00,66.86,66.87,66.85,66.86,105000.0,47.5028,47.5099,47.4957,47.5028,105000.0
2013-12-30 12:35:00,66.85,66.86,66.84,66.84,102700.0,47.4957,47.5028,47.4886,47.4886,102700.0
2013-12-30 12:40:00,66.84,66.86,66.83,66.86,92900.0,47.4886,47.5028,47.4815,47.5028,92900.0
2013-12-30 12:45:00,66.85,66.86,66.84,66.84,55300.0,47.4957,47.5028,47.4886,47.4886,55300.0
2013-12-30 12:50:00,66.84,66.84,66.83,66.83,43500.0,47.4886,47.4886,47.4815,47.4815,43500.0
2013-12-30 12:55:00,66.84,66.84,66.82,66.82,40700.0,47.4886,47.4886,47.4744,47.4744,40700.0
2013-12-30 13:00:00,66.82,66.83,66.81,66.82,75800.0,47.4744,47.4815,47.4673,47.4744,75800.0
2013-12-30 13:05:00,66.83,66.85,66.82,66.84,52800.0,47.4815,47.4957,47.4744,47.4886,52800.0
2013-12-30 13:10:00,66.85,66.86,66.84,66.84,181100.0,47.4957,47.5028,47.4886,47.4886,181100.0
2013-12-30 13:15:00,66.84,66.85,66.84,66.85,49000.0,47.4886,47.4957,47.4886,47.4957,49000.0
2013-12-30 13:20:00,66.85,66.86,66.85,66.85,41000.0,47.4957,47.5028,47.4957,47.4957,41000.0
2013-12-30 13:25:00,66.85,66.86,66.84,66.84,50700.0,47.4957,47.5028,47.4886,47.4886,50700.0
2013-12-30 13:30:00,66.85,66.88,66.84,66.87,133300.0,47.4957,47.517,47.4886,47.5099,133300.0
2013-12-30 13:35:00,66.88,66.89,66.87,66.87,58100.0,47.517,47.5241,47.5099,47.5099,58100.0
2013-12-30 13:40:00,66.88,66.88,66.85,66.87,72400.0,47.517,47.517,47.4957,47.5099,72400.0
2013-12-30 13:45:00,66.87,66.89,66.86,66.88,50900.0,47.5099,47.5241,47.5028,47.517,50900.0
2013-12-30 13:50:00,66.88,66.88,66.87,66.87,12500.0,47.517,47.517,47.5099,47.5099,12500.0
2013-12-30 13:55:00,66.88,66.9,66.87,66.89,62000.0,47.517,47.5312,47.5099,47.5241,62000.0
2013-12-30 14:00:00,66.89,66.9,66.87,66.89,44200.0,47.5241,47.5312,47.5099,47.5241,44200.0
2013-12-30 14:05:00,66.9,66.9,66.88,66.88,93600.0,47.5312,47.5312,47.517,47.517,93600.0
2013-12-30 14:10:00,66.88,66.89,66.88,66.89,43000.0,47.517,47.5241,47.517,47.5241,43000.0
2013-12-30 14:15:00,66.88,66.89,66.86,66.86,89700.0,47.517,47.5241,47.5028,47.5028,89700.0
2013-12-30 14:20:00,66.87,66.88,66.86,66.86,58700.0,47.5099,47.517,47.5028,47.5028,58700.0
2013-12-30 14:25:00,66.86,66.87,66.85,66.87,98600.0,47.5028,47.5099,47.4957,47.5099,98600.0
2013-12-30 14:30:00,66.87,66.87,66.85,66.85,68900.0,47.5099,47.5099,47.4957,47.4957,68900.0
2013-12-30 14:35:00,66.85,66.87,66.85,66.86,38100.0,47.4957,47.5099,47.4957,47.5028,38100.0
2013-12-30 14:40:00,66.86,66.87,66.86,66.87,25800.0,47.5028,47.5099,47.5028,47.5099,25800.0
2013-12-30 14:45:00,66.87,66.87,66.86,66.87,50000.0,47.5099,47.5099,47.5028,47.5099,50000.0
2013-12-30 14:50:00,66.87,66.88,66.86,66.88,32300.0,47.5099,47.517,47.5028,47.517,32300.0
2013-12-30 14:55:00,66.88,66.9,66.87,66.87,68300.0,47.517,47.5312,47.5099,47.5099,68300.0
2013-12-30 15:00:00,66.88,66.88,66.84,66.86,359400.0,47.517,47.517,47.4886,47.5028,359400.0
2013-12-30 15:05:00,66.86,66.87,66.85,66.87,131000.0,47.5028,47.5099,47.4957,47.5099,131000.0
2013-12-30 15:10:00,66.87,66.88,66.86,66.88,111400.0,47.5099,47.517,47.5028,47.517,111400.0
2013-12-30 15:15:00,66.87,66.88,66.85,66.86,187700.0,47.5099,47.517,47.4957,47.5028,187700.0
2013-12-30 15:20:00,66.86,66.89,66.85,66.89,228200.0,47.5028,47.5241,47.4957,47.5241,228200.0
2013-12-30 15:25:00,66.89,66.89,66.88,66.89,136300.0,47.5241,47.5241,47.517,47.5241,136300.0
2013-12-30 15:30:00,66.89,66.89,66.87,66.88,374400.0,47.5241,47.5241,47.5099,47.517,374400.0
2013-12-30 15:35:00,66.88,66.89,66.85,66.85,304400.0,47.517,47.5241,47.4957,47.4957,304400.0
2013-12-30 15:40:00,66.85,66.86,66.85,66.86,200900.0,47.4957,47.5028,47.4957,47.5028,200900.0
2013-12-30 15:45:00,66.85,66.86,66.84,66.86,288700.0,47.4957,47.5028,47.4886,47.5028,288700.0
2013-12-30 15:50:00,66.86,66.89,66.85,66.89,386400.0,47.5028,47.5241,47.4957,47.5241,386400.0
2013-12-30 15:55:00,66.89,66.89,66.87,66.89,911400.0,47.5241,47.5241,47.5099,47.5241,911400.0
2013-12-31 09:30:00,67.04,67.05,67.01,67.03,420000.0,47.6307,47.6378,47.6094,47.6236,420000.0
2013-12-31 09:35:00,67.03,67.04,67.01,67.02,155400.0,47.6236,47.6307,47.6094,47.6165,155400.0
2013-12-31 09:40:00,67.02,67.03,67.01,67.03,259600.0,47.6165,47.6236,47.6094,47.6236,259600.0
2013-12-31 09:45:00,67.03,67.03,67.0,67.0,244200.0,47.6236,47.6236,47.6023,47.6023,244200.0
2013-12-31 09:50:00,67.01,67.03,67.0,67.02,179100.0,47.6094,47.6236,47.6023,47.6165,179100.0
2013-12-31 09:55:00,67.02,67.05,67.01,67.04,102600.0,47.6165,47.6378,47.6094,47.6307,102600.0
2013-12-31 10:00:00,67.04,67.09,67.03,67.06,352500.0,47.6307,47.6662,47.6236,47.6449,352500.0
2013-12-31 10:05:00,67.07,67.07,67.02,67.06,176900.0,47.652,47.652,47.6165,47.6449,176900.0
2013-12-31 10:10:00,67.05,67.09,67.05,67.09,84700.0,47.6378,47.6662,47.6378,47.6662,84700.0
2013-12-31 10:15:00,67.09,67.09,67.05,67.06,219700.0,47.6662,47.6662,47.6378,47.6449,219700.0
2013-12-31 10:20:00,67.06,67.08,67.06,67.08,87500.0,47.6449,47.6591,47.6449,47.6591,87500.0
2013-12-31 10:25:00,67.07,67.09,67.05,67.07,287800.0,47.652,47.6662,47.6378,47.652,287800.0
2013-12-31 10:30:00,67.07,67.09,67.06,67.09,176900.0,47.652,47.6662,47.6449,47.6662,176900.0
2013-12-31 10:35:00,67.09,67.09,67.08,67.08,72300.0,47.6662,47.6662,47.6591,47.6591,72300.0
2013-12-31 10:40:00,67.09,67.12,67.08,67.12,183100.0,47.6662,47.6875,47.6591,47.6875,183100.0
2013-12-31 10:45:00,67.12,67.12,67.09,67.1,158700.0,47.6875,47.6875,47.6662,47.6733,158700.0
2013-12-31 10:50:00,67.09,67.1,67.07,67.08,187500.0,47.6662,47.6733,47.652,47.6591,187500.0
2013-12-31 10:55:00,67.09,67.15,67.09,67.14,239300.0,47.6662,47.7088,47.6662,47.7017,239300.0
2013-12-31 11:00:00,67.15,67.18,67.14,67.14,289000.0,47.7088,47.7301,47.7017,47.7017,289000.0
2013-12-31 11:05:00,67.14,67.17,67.14,67.16,159200.0,47.7017,47.723,47.7017,47.7159,159200.0
2013-12-31 11:10:00,67.16,67.21,67.16,67.2,203200.0,47.7159,47.7515,47.7159,47.7443,203200.0
2013-12-31 11:15:00,67.2,67.2,67.17,67.17,157200.0,47.7443,47.7443,47.723,47.723,157200.0
2013-12-31 11:20:00,67.18,67.18,67.16,67.17,360400.0,47.7301,47.7301,47.7159,47.723,360400.0
2013-12-31 11:25:00,67.16,67.19,67.16,67.19,295800.0,47.7159,47.7372,47.7159,47.7372,295800.0
2013-12-31 11:30:00,67.2,67.25,67.18,67.24,316100.0,47.7443,47.7799,47.7301,47.7728,316100.0
2013-12-31 11:35:00,67.25,67.25,67.24,67.25,66400.0,47.7799,47.7799,47.7728,47.7799,66400.0
2013-12-31 11:40:00,67.25,67.26,67.24,67.24,344900.0,47.7799,47.787,47.7728,47.7728,344900.0
2013-12-31 11:45:00,67.25,67.26,67.24,67.26,38200.0,47.7799,47.787,47.7728,47.787,38200.0
2013-12-31 11:50:00,67.25,67.27,67.25,67.27,101400.0,47.7799,47.7941,47.7799,47.7941,101400.0
2013-12-31 11:55:00,67.27,67.28,67.26,67.26,115500.0,47.7941,47.8012,47.787,47.787,115500.0
2013-12-31 12:00:00,67.27,67.28,67.27,67.28,53900.0,47.7941,47.8012,47.7941,47.8012,53900.0
2013-12-31 12:05:00,67.28,67.28,67.23,67.24,108800.0,47.8012,47.8012,47.7657,47.7728,108800.0
2013-12-31 12:10:00,67.23,67.25,67.23,67.24,38800.0,47.7657,47.7799,47.7657,47.7728,38800.0
2013-12-31 12:15:00,67.25,67.25,67.23,67.23,76400.0,47.7799,47.7799,47.7657,47.7657,76400.0
2013-12-31 12:20:00,67.23,67.26,67.23,67.26,224600.0,47.7657,47.787,47.7657,47.787,224600.0
2013-12-31 12:25:00,67.26,67.26,67.25,67.26,160800.0,47.787,47.787,47.7799,47.787,160800.0
2013-12-31 12:30:00,67.26,67.28,67.25,67.28,97700.0,47.787,47.8012,47.7799,47.8012,97700.0
2013-12-31 12:35:00,67.28,67.3,67.28,67.3,48100.0,47.8012,47.8154,47.8012,47.8154,48100.0
2013-12-31 12:40:00,67.29,67.3,67.26,67.27,140800.0,47.8083,47.8154,47.787,47.7941,140800.0
2013-12-31 12:45:00,67.26,67.27,67.24,67.26,60800.0,47.787,47.7941,47.7728,47.787,60800.0
2013-12-31 12:50:00,67.26,67.28,67.26,67.27,52400.0,47.787,47.8012,47.787,47.7941,52400.0
2013-12-31 12:55:00,67.28,67.3,67.27,67.3,57600.0,47.8012,47.8154,47.7941,47.8154,57600.0
2013-12-31 13:00:00,67.3,67.31,67.26,67.26,129200.0,47.8154,47.8225,47.787,47.787,129200.0
2013-12-31 13:05:00,67.27,67.27,67.26,67.26,57000.0,47.7941,47.7941,47.787,47.787,57000.0
2013-12-31 13:10:00,67.27,67.29,67.26,67.28,93900.0,47.7941,47.8083,47.787,47.8012,93900.0
2013-12-31 13:15:00,67.29,67.3,67.27,67.3,138300.0,47.8083,47.8154,47.7941,47.8154,138300.0
2013-12-31 13:20:00,67.3,67.3,67.29,67.29,44400.0,47.8154,47.8154,47.8083,47.8083,44400.0
2013-12-31 13:25:00,67.29,67.32,67.29,67.31,189800.0,47.8083,47.8296,47.8083,47.8225,189800.0
2013-12-31 13:30:00,67.32,67.33,67.31,67.32,119700.0,47.8296,47.8367,47.8225,47.8296,119700.0
2013-12-31 13:35:00,67.31,67.33,67.31,67.33,112700.0,47.8225,47.8367,47.8225,47.8367,112700.0
2013-12-31 13:40:00,67.32,67.33,67.31,67.31,40100.0,47.8296,47.8367,47.8225,47.8225,40100.0
2013-12-31 13:45:00,67.31,67.33,67.31,67.32,71100.0,47.8225,47.8367,47.8225,47.8296,71100.0
2013-12-31 13:50:00,67.33,67.34,67.32,67.33,26000.0,47.8367,47.8438,47.8296,47.8367,26000.0
2013-12-31 13:55:00,67.34,67.34,67.33,67.34,34800.0,47.8438,47.8438,47.8367,47.8438,34800.0
2013-12-31 14:00:00,67.34,67.36,67.33,67.35,125000.0,47.8438,47.858,47.8367,47.8509,125000.0
2013-12-31 14:05:00,67.34,67.36,67.34,67.36,86500.0,47.8438,47.858,47.8438,47.858,86500.0
2013-12-31 14:10:00,67.35,67.36,67.35,67.35,82000.0,47.8509,47.858,47.8509,47.8509,82000.0
2013-12-31 14:15:00,67.35,67.36,67.34,67.35,64500.0,47.8509,47.858,47.8438,47.8509,64500.0
2013-12-31 14:20:00,67.34,67.35,67.31,67.31,118600.0,47.8438,47.8509,47.8225,47.8225,118600.0
2013-12-31 14:25:00,67.31,67.32,67.28,67.28,150100.0,47.8225,47.8296,47.8012,47.8012,150100.0
2013-12-31 14:30:00,67.29,67.29,67.23,67.23,144000.0,47.8083,47.8083,47.7657,47.7657,144000.0
2013-12-31 14:35:00,67.23,67.25,67.23,67.25,66300.0,47.7657,47.7799,47.7657,47.7799,66300.0
2013-12-31 14:40:00,67.25,67.25,67.21,67.22,78500.0,47.7799,47.7799,47.7515,47.7586,78500.0
2013-12-31 14:45:00,67.22,67.22,67.18,67.18,68300.0,47.7586,47.7586,47.7301,47.7301,68300.0
2013-12-31 14:50:00,67.18,67.19,67.17,67.17,120600.0,47.7301,47.7372,47.723,47.723,120600.0
2013-12-31 14:55:00,67.18,67.18,67.13,67.14,91700.0,47.7301,47.7301,47.6946,47.7017,91700.0
2013-12-31 15:00:00,67.14,67.14,67.11,67.12,107000.0,47.7017,47.7017,47.6804,47.6875,107000.0
2013-12-31 15:05:00,67.11,67.11,67.07,67.07,150400.0,47.6804,47.6804,47.652,47.652,150400.0
2013-12-31 15:10:00,67.07,67.09,67.06,67.08,132100.0,47.652,47.6662,47.6449,47.6591,132100.0
2013-12-31 15:15:00,67.08,67.08,67.06,67.08,123500.0,47.6591,47.6591,47.6449,47.6591,123500.0
2013-12-31 15:20:00,67.08,67.08,67.07,67.08,130100.0,47.6591,47.6591,47.652,47.6591,130100.0
2013-12-31 15:25:00,67.08,67.09,67.07,67.08,153600.0,47.6591,47.6662,47.652,47.6591,153600.0
2013-12-31 15:30:00,67.08,67.11,67.07,67.08,223500.0,47.6591,47.6804,47.652,47.6591,223500.0
2013-12-31 15:35:00,67.07,67.08,67.04,67.05,407200.0,47.652,47.6591,47.6307,47.6378,407200.0
2013-12-31 15:40:00,67.05,67.06,67.04,67.05,271200.0,47.6378,47.6449,47.6307,47.6378,271200.0
2013-12-31 15:45:00,67.05,67.17,67.04,67.16,599500.0,47.6378,47.723,47.6307,47.7159,599500.0
2013-12-31 15:50:00,67.16,67.16,67.12,67.12,955500.0,47.7159,47.7159,47.6875,47.6875,955500.0
2013-12-31 15:55:00,67.12,67.12,67.03,67.09,3136500.0,47.6875,47.6875,47.6236,47.6662,3136500.0
2014-01-02 09:30:00,66.26,66.27,66.14,66.22,1076900.0,47.0765,47.0836,46.9912,47.0481,1076900.0
2014-01-02 09:35:00,66.22,66.22,66.09,66.1,525200.0,47.0481,47.0481,46.9557,46.9628,525200.0
2014-01-02 09:40:00,66.11,66.14,66.06,66.1,574900.0,46.9699,46.9912,46.9344,46.9628,574900.0
2014-01-02 09:45:00,66.1,66.14,66.08,66.1,538800.0,46.9628,46.9912,46.9486,46.9628,538800.0
2014-01-02 09:50:00,66.1,66.1,66.02,66.06,488100.0,46.9628,46.9628,46.906,46.9344,488100.0
2014-01-02 09:55:00,66.06,66.07,66.02,66.04,268600.0,46.9344,46.9415,46.906,46.9202,268600.0
2014-01-02 10:00:00,66.03,66.04,65.91,65.99,387300.0,46.9131,46.9202,46.8278,46.8847,387300.0
2014-01-02 10:05:00,65.99,66.03,65.98,66.02,214100.0,46.8847,46.9131,46.8776,46.906,214100.0
2014-01-02 10:10:00,66.02,66.08,66.02,66.05,267100.0,46.906,46.9486,46.906,46.9273,267100.0
2014-01-02 10:15:00,66.05,66.08,66.01,66.04,188600.0,46.9273,46.9486,46.8989,46.9202,188600.0
2014-01-02 10:20:00,66.03,66.03,65.95,66.0,244300.0,46.9131,46.9131,46.8562,46.8918,244300.0
2014-01-02 10:25:00,65.99,66.04,65.96,66.03,232800.0,46.8847,46.9202,46.8634,46.9131,232800.0
2014-01-02 10:30:00,66.03,66.03,65.97,65.98,260600.0,46.9131,46.9131,46.8705,46.8776,260600.0
2014-01-02 10:35:00,65.98,66.01,65.92,65.94,234000.0,46.8776,46.8989,46.8349,46.8491,234000.0
2014-01-02 10:40:00,65.94,66.06,65.94,66.06,189100.0,46.8491,46.9344,46.8491,46.9344,189100.0
2014-01-02 10:45:00,66.06,66.06,65.98,66.03,186600.0,46.9344,46.9344,46.8776,46.9131,186600.0
2014-01-02 10:50:00,66.03,66.04,65.91,65.94,203500.0,46.9131,46.9202,46.8278,46.8491,203500.0
2014-01-02 10:55:00,65.94,66.0,65.93,65.99,336400.0,46.8491,46.8918,46.842,46.8847,336400.0
2014-01-02 11:00:00,65.99,66.0,65.91,65.92,255200.0,46.8847,46.8918,46.8278,46.8349,255200.0
2014-01-02 11:05:00,65.92,66.04,65.91,66.03,324200.0,46.8349,46.9202,46.8278,46.9131,324200.0
2014-01-02 11:10:00,66.02,66.05,66.0,66.02,253100.0,46.906,46.9273,46.8918,46.906,253100.0
2014-01-02 11:15:00,66.02,66.04,66.0,66.01,130500.0,46.906,46.9202,46.8918,46.8989,130500.0
2014-01-02 11:20:00,66.02,66.08,66.01,66.03,182600.0,46.906,46.9486,46.8989,46.9131,182600.0
2014-01-02 11:25:00,66.03,66.05,65.94,65.95,261500.0,46.9131,46.9273,46.8491,46.8562,261500.0
2014-01-02 11:30:00,65.95,65.97,65.93,65.95,259400.0,46.8562,46.8705,46.842,46.8562,259400.0
2014-01-02 11:35:00,65.94,65.95,65.9,65.95,188700.0,46.8491,46.8562,46.8207,46.8562,188700.0
2014-01-02 11:40:00,65.95,65.96,65.92,65.93,153200.0,46.8562,46.8634,46.8349,46.842,153200.0
2014-01-02 11:45:00,65.93,65.96,65.9,65.9,271700.0,46.842,46.8634,46.8207,46.8207,271700.0
2014-01-02 11:50:00,65.9,65.91,65.84,65.85,225500.0,46.8207,46.8278,46.7781,46.7852,225500.0
2014-01-02 11:55:00,65.86,65.87,65.81,65.85,229000.0,46.7923,46.7994,46.7568,46.7852,229000.0
2014-01-02 12:00:00,65.84,65.87,65.83,65.87,108100.0,46.7781,46.7994,46.771,46.7994,108100.0
2014-01-02 12:05:00,65.87,65.89,65.86,65.87,57300.0,46.7994,46.8136,46.7923,46.7994,57300.0
2014-01-02 12:10:00,65.87,65.88,65.84,65.85,61200.0,46.7994,46.8065,46.7781,46.7852,61200.0
2014-01-02 12:15:00,65.85,65.85,65.82,65.82,74500.0,46.7852,46.7852,46.7639,46.7639,74500.0
2014-01-02 12:20:00,65.83,65.83,65.8,65.82,76800.0,46.771,46.771,46.7497,46.7639,76800.0
2014-01-02 12:25:00,65.81,65.82,65.78,65.82,87300.0,46.7568,46.7639,46.7355,46.7639,87300.0
2014-01-02 12:30:00,65.81,65.82,65.76,65.79,100900.0,46.7568,46.7639,46.7213,46.7426,100900.0
2014-01-02 12:35:00,65.8,65.82,65.79,65.82,53400.0,46.7497,46.7639,46.7426,46.7639,53400.0
2014-01-02 12:40:00,65.81,65.83,65.77,65.79,67900.0,46.7568,46.771,46.7284,46.7426,67900.0
2014-01-02 12:45:00,65.79,65.82,65.78,65.81,219500.0,46.7426,46.7639,46.7355,46.7568,219500.0
2014-01-02 12:50:00,65.8,65.84,65.79,65.83,171800.0,46.7497,46.7781,46.7426,46.771,171800.0
2014-01-02 12:55:00,65.83,65.88,65.82,65.87,77200.0,46.771,46.8065,46.7639,46.7994,77200.0
2014-01-02 13:00:00,65.87,65.87,65.83,65.84,60900.0,46.7994,46.7994,46.771,46.7781,60900.0
2014-01-02 13:05:00,65.84,65.87,65.83,65.86,113500.0,46.7781,46.7994,46.771,46.7923,113500.0
2014-01-02 13:10:00,65.87,65.87,65.84,65.85,70200.0,46.7994,46.7994,46.7781,46.7852,70200.0
2014-01-02 13:15:00,65.86,65.87,65.84,65.85,145100.0,46.7923,46.7994,46.7781,46.7852,145100.0
2014-01-02 13:20:00,65.84,65.87,65.83,65.85,83400.0,46.7781,46.7994,46.771,46.7852,83400.0
2014-01-02 13:25:00,65.85,65.86,65.82,65.84,60800.0,46.7852,46.7923,46.7639,46.7781,60800.0
2014-01-02 13:30:00,65.83,65.84,65.79,65.82,225700.0,46.771,46.7781,46.7426,46.7639,225700.0
2014-01-02 13:35:00,65.82,65.83,65.79,65.82,145200.0,46.7639,46.771,46.7426,46.7639,145200.0
2014-01-02 13:40:00,65.82,65.83,65.8,65.81,123400.0,46.7639,46.771,46.7497,46.7568,123400.0
2014-01-02 13:45:00,65.82,65.87,65.79,65.83,157200.0,46.7639,46.7994,46.7426,46.771,157200.0
2014-01-02 13:50:00,65.84,65.87,65.81,65.82,59400.0,46.7781,46.7994,46.7568,46.7639,59400.0
2014-01-02 13:55:00,65.81,65.84,65.81,65.83,67300.0,46.7568,46.7781,46.7568,46.771,67300.0
2014-01-02 14:00:00,65.82,65.85,65.82,65.82,90300.0,46.7639,46.7852,46.7639,46.7639,90300.0
2014-01-02 14:05:00,65.83,65.85,65.81,65.83,95400.0,46.771,46.7852,46.7568,46.771,95400.0
2014-01-02 14:10:00,65.84,65.88,65.83,65.83,182400.0,46.7781,46.8065,46.771,46.771,182400.0
2014-01-02 14:15:00,65.83,65.85,65.76,65.77,292700.0,46.771,46.7852,46.7213,46.7284,292700.0
2014-01-02 14:20:00,65.77,65.82,65.74,65.79,296600.0,46.7284,46.7639,46.707,46.7426,296600.0
2014-01-02 14:25:00,65.8,65.82,65.78,65.78,110300.0,46.7497,46.7639,46.7355,46.7355,110300.0
2014-01-02 14:30:00,65.79,65.81,65.77,65.8,100900.0,46.7426,46.7568,46.7284,46.7497,100900.0
2014-01-02 14:35:00,65.81,65.83,65.78,65.78,113100.0,46.7568,46.771,46.7355,46.7355,113100.0
2014-01-02 14:40:00,65.79,65.84,65.78,65.81,161500.0,46.7426,46.7781,46.7355,46.7568,161500.0
2014-01-02 14:45:00,65.81,65.86,65.8,65.84,177200.0,46.7568,46.7923,46.7497,46.7781,177200.0
2014-01-02 14:50:00,65.84,65.85,65.8,65.8,141200.0,46.7781,46.7852,46.7497,46.7497,141200.0
2014-01-02 14:55:00,65.81,65.81,65.76,65.79,151500.0,46.7568,46.7568,46.7213,46.7426,151500.0
2014-01-02 15:00:00,65.79,65.83,65.78,65.79,229300.0,46.7426,46.771,46.7355,46.7426,229300.0
2014-01-02 15:05:00,65.78,65.82,65.78,65.8,172600.0,46.7355,46.7639,46.7355,46.7497,172600.0
2014-01-02 15:10:00,65.8,65.84,65.8,65.81,131000.0,46.7497,46.7781,46.7497,46.7568,131000.0
2014-01-02 15:15:00,65.81,65.88,65.81,65.86,176600.0,46.7568,46.8065,46.7568,46.7923,176600.0
2014-01-02 15:20:00,65.87,65.88,65.85,65.86,212100.0,46.7994,46.8065,46.7852,46.7923,212100.0
2014-01-02 15:25:00,65.85,65.86,65.8,65.8,239300.0,46.7852,46.7923,46.7497,46.7497,239300.0
2014-01-02 15:30:00,65.81,65.82,65.77,65.81,273300.0,46.7568,46.7639,46.7284,46.7568,273300.0
2014-01-02 15:35:00,65.81,65.83,65.8,65.81,419600.0,46.7568,46.771,46.7497,46.7568,419600.0
2014-01-02 15:40:00,65.81,65.83,65.79,65.81,304800.0,46.7568,46.771,46.7426,46.7568,304800.0
2014-01-02 15:45:00,65.81,65.86,65.79,65.84,504700.0,46.7568,46.7923,46.7426,46.7781,504700.0
2014-01-02 15:50:00,65.85,65.88,65.82,65.88,1295000.0,46.7852,46.8065,46.7639,46.8065,1295000.0
2014-01-02 15:55:00,65.88,65.93,65.87,65.92,5928700.0,46.8065,46.842,46.7994,46.8349,5928700.0
2014-01-03 09:30:00,66.04,66.08,66.02,66.03,437200.0,46.9202,46.9486,46.906,46.9131,437200.0
2014-01-03 09:35:00,66.02,66.1,66.02,66.08,365900.0,46.906,46.9628,46.906,46.9486,365900.0
2014-01-03 09:40:00,66.08,66.09,66.04,66.04,437600.0,46.9486,46.9557,46.9202,46.9202,437600.0
2014-01-03 09:45:00,66.04,66.08,66.03,66.07,521200.0,46.9202,46.9486,46.9131,46.9415,521200.0
2014-01-03 09:50:00,66.07,66.09,66.04,66.07,223400.0,46.9415,46.9557,46.9202,46.9415,223400.0
2014-01-03 09:55:00,66.07,66.09,66.06,66.09,219900.0,46.9415,46.9557,46.9344,46.9557,219900.0
2014-01-03 10:00:00,66.09,66.14,66.09,66.11,252900.0,46.9557,46.9912,46.9557,46.9699,252900.0
2014-01-03 10:05:00,66.11,66.11,66.05,66.08,437900.0,46.9699,46.9699,46.9273,46.9486,437900.0
2014-01-03 10:10:00,66.08,66.09,66.04,66.06,189400.0,46.9486,46.9557,46.9202,46.9344,189400.0
2014-01-03 10:15:00,66.06,66.09,66.05,66.07,95100.0,46.9344,46.9557,46.9273,46.9415,95100.0
2014-01-03 10:20:00,66.08,66.1,66.07,66.09,198500.0,46.9486,46.9628,46.9415,46.9557,198500.0
2014-01-03 10:25:00,66.08,66.12,66.07,66.12,104000.0,46.9486,46.977,46.9415,46.977,104000.0
2014-01-03 10:30:00,66.11,66.15,66.11,66.13,140600.0,46.9699,46.9983,46.9699,46.9841,140600.0
2014-01-03 10:35:00,66.13,66.16,66.13,66.14,130700.0,46.9841,47.0054,46.9841,46.9912,130700.0
2014-01-03 10:40:00,66.15,66.19,66.14,66.17,171300.0,46.9983,47.0268,46.9912,47.0126,171300.0
2014-01-03 10:45:00,66.17,66.18,66.09,66.11,288900.0,47.0126,47.0197,46.9557,46.9699,288900.0
2014-01-03 10:50:00,66.11,66.14,66.1,66.13,68200.0,46.9699,46.9912,46.9628,46.9841,68200.0
2014-01-03 10:55:00,66.12,66.13,66.08,66.13,108300.0,46.977,46.9841,46.9486,46.9841,108300.0
2014-01-03 11:00:00,66.13,66.14,66.11,66.14,122600.0,46.9841,46.9912,46.9699,46.9912,122600.0
2014-01-03 11:05:00,66.13,66.14,66.08,66.14,135600.0,46.9841,46.9912,46.9486,46.9912,135600.0
2014-01-03 11:10:00,66.13,66.14,66.08,66.09,213400.0,46.9841,46.9912,46.9486,46.9557,213400.0
2014-01-03 11:15:00,66.09,66.09,66.05,66.08,154100.0,46.9557,46.9557,46.9273,46.9486,154100.0
2014-01-03 11:20:00,66.07,66.11,66.06,66.09,140200.0,46.9415,46.9699,46.9344,46.9557,140200.0
2014-01-03 11:25:00,66.09,66.11,65.99,66.0,151800.0,46.9557,46.9699,46.8847,46.8918,151800.0
2014-01-03 11:30:00,65.99,66.02,65.98,65.99,274200.0,46.8847,46.906,46.8776,46.8847,274200.0
2014-01-03 11:35:00,65.99,66.04,65.98,66.02,170800.0,46.8847,46.9202,46.8776,46.906,170800.0
2014-01-03 11:40:00,66.01,66.01,65.98,65.99,107900.0,46.8989,46.8989,46.8776,46.8847,107900.0
2014-01-03 11:45:00,66.0,66.0,65.93,65.94,171200.0,46.8918,46.8918,46.842,46.8491,171200.0
2014-01-03 11:50:00,65.94,65.96,65.93,65.94,136700.0,46.8491,46.8634,46.842,46.8491,136700.0
2014-01-03 11:55:00,65.95,65.95,65.9,65.92,312200.0,46.8562,46.8562,46.8207,46.8349,312200.0
2014-01-03 12:00:00,65.92,65.92,65.89,65.9,135200.0,46.8349,46.8349,46.8136,46.8207,135200.0
2014-01-03 12:05:00,65.9,65.91,65.87,65.91,184500.0,46.8207,46.8278,46.7994,46.8278,184500.0
2014-01-03 12:10:00,65.91,65.95,65.91,65.91,259800.0,46.8278,46.8562,46.8278,46.8278,259800.0
2014-01-03 12:15:00,65.91,65.92,65.9,65.92,243500.0,46.8278,46.8349,46.8207,46.8349,243500.0
2014-01-03 12:20:00,65.92,65.94,65.91,65.93,52800.0,46.8349,46.8491,46.8278,46.842,52800.0
2014-01-03 12:25:00,65.94,65.96,65.93,65.95,152000.0,46.8491,46.8634,46.842,46.8562,152000.0
2014-01-03 12:30:00,65.96,65.96,65.93,65.93,104700.0,46.8634,46.8634,46.842,46.842,104700.0
2014-01-03 12:35:00,65.94,65.99,65.94,65.99,82900.0,46.8491,46.8847,46.8491,46.8847,82900.0
2014-01-03 12:40:00,65.99,66.0,65.98,65.99,117800.0,46.8847,46.8918,46.8776,46.8847,117800.0
2014-01-03 12:45:00,65.99,66.0,65.95,65.95,194000.0,46.8847,46.8918,46.8562,46.8562,194000.0
2014-01-03 12:50:00,65.95,65.97,65.95,65.96,53000.0,46.8562,46.8705,46.8562,46.8634,53000.0
2014-01-03 12:55:00,65.96,65.97,65.95,65.97,43100.0,46.8634,46.8705,46.8562,46.8705,43100.0
2014-01-03 13:00:00,65.97,65.97,65.95,65.96,90200.0,46.8705,46.8705,46.8562,46.8634,90200.0
2014-01-03 13:05:00,65.96,65.99,65.96,65.99,93600.0,46.8634,46.8847,46.8634,46.8847,93600.0
2014-01-03 13:10:00,65.99,65.99,65.96,65.97,27800.0,46.8847,46.8847,46.8634,46.8705,27800.0
2014-01-03 13:15:00,65.96,65.98,65.95,65.97,96700.0,46.8634,46.8776,46.8562,46.8705,96700.0
2014-01-03 13:20:00,65.98,65.98,65.95,65.98,47100.0,46.8776,46.8776,46.8562,46.8776,47100.0
2014-01-03 13:25:00,65.97,65.99,65.96,65.97,141300.0,46.8705,46.8847,46.8634,46.8705,141300.0
2014-01-03 13:30:00,65.96,65.96,65.92,65.94,95300.0,46.8634,46.8634,46.8349,46.8491,95300.0
2014-01-03 13:35:00,65.93,65.96,65.93,65.96,105000.0,46.842,46.8634,46.842,46.8634,105000.0
2014-01-03 13:40:00,65.96,65.96,65.92,65.95,32900.0,46.8634,46.8634,46.8349,46.8562,32900.0
2014-01-03 13:45:00,65.94,65.96,65.93,65.96,26200.0,46.8491,46.8634,46.842,46.8634,26200.0
2014-01-03 13:50:00,65.96,65.97,65.94,65.95,47900.0,46.8634,46.8705,46.8491,46.8562,47900.0
2014-01-03 13:55:00,65.96,65.96,65.94,65.95,59800.0,46.8634,46.8634,46.8491,46.8562,59800.0
2014-01-03 14:00:00,65.96,66.0,65.96,66.0,106600.0,46.8634,46.8918,46.8634,46.8918,106600.0
2014-01-03 14:05:00,66.0,66.0,65.97,65.98,73800.0,46.8918,46.8918,46.8705,46.8776,73800.0
2014-01-03 14:10:00,65.98,66.0,65.95,66.0,64900.0,46.8776,46.8918,46.8562,46.8918,64900.0
2014-01-03 14:15:00,66.0,66.01,65.99,65.99,30000.0,46.8918,46.8989,46.8847,46.8847,30000.0
2014-01-03 14:20:00,66.0,66.01,65.99,66.0,61800.0,46.8918,46.8989,46.8847,46.8918,61800.0
2014-01-03 14:25:00,66.01,66.02,65.99,66.01,41600.0,46.8989,46.906,46.8847,46.8989,41600.0
2014-01-03 14:30:00,66.02,66.03,65.98,66.01,230900.0,46.906,46.9131,46.8776,46.8989,230900.0
2014-01-03 14:35:00,66.02,66.03,66.01,66.02,80300.0,46.906,46.9131,46.8989,46.906,80300.0
2014-01-03 14:40:00,66.02,66.05,66.01,66.05,1228600.0,46.906,46.9273,46.8989,46.9273,1228600.0
2014-01-03 14:45:00,66.05,66.09,66.03,66.09,238900.0,46.9273,46.9557,46.9131,46.9557,238900.0
2014-01-03 14:50:00,66.09,66.12,66.08,66.1,188800.0,46.9557,46.977,46.9486,46.9628,188800.0
2014-01-03 14:55:00,66.1,66.1,66.06,66.08,150100.0,46.9628,46.9628,46.9344,46.9486,150100.0
2014-01-03 15:00:00,66.07,66.08,66.03,66.03,56600.0,46.9415,46.9486,46.9131,46.9131,56600.0
2014-01-03 15:05:00,66.04,66.05,66.01,66.04,64100.0,46.9202,46.9273,46.8989,46.9202,64100.0
2014-01-03 15:10:00,66.04,66.09,66.04,66.07,141200.0,46.9202,46.9557,46.9202,46.9415,141200.0
2014-01-03 15:15:00,66.08,66.08,66.05,66.07,83500.0,46.9486,46.9486,46.9273,46.9415,83500.0
2014-01-03 15:20:00,66.07,66.07,66.02,66.06,91100.0,46.9415,46.9415,46.906,46.9344,91100.0
2014-01-03 15:25:00,66.06,66.06,66.03,66.04,76700.0,46.9344,46.9344,46.9131,46.9202,76700.0
2014-01-03 15:30:00,66.03,66.06,66.03,66.04,57900.0,46.9131,46.9344,46.9131,46.9202,57900.0
2014-01-03 15:35:00,66.04,66.06,66.03,66.03,63000.0,46.9202,46.9344,46.9131,46.9131,63000.0
2014-01-03 15:40:00,66.03,66.04,65.99,66.01,117700.0,46.9131,46.9202,46.8847,46.8989,117700.0
2014-01-03 15:45:00,66.01,66.05,65.99,66.03,390900.0,46.8989,46.9273,46.8847,46.9131,390900.0
2014-01-03 15:50:00,66.03,66.04,65.98,65.99,294400.0,46.9131,46.9202,46.8776,46.8847,294400.0
2014-01-03 15:55:00,65.98,66.0,65.95,65.95,1792800.0,46.8776,46.8918,46.8562,46.8562,1792800.0
2014-01-06 09:30:00,66.05,66.11,66.05,66.07,313200.0,46.9273,46.9699,46.9273,46.9415,313200.0
2014-01-06 09:35:00,66.06,66.08,66.0,66.02,362900.0,46.9344,46.9486,46.8918,46.906,362900.0
2014-01-06 09:40:00,66.02,66.02,65.94,65.99,292900.0,46.906,46.906,46.8491,46.8847,292900.0
2014-01-06 09:45:00,65.99,66.02,65.96,65.97,90000.0,46.8847,46.906,46.8634,46.8705,90000.0
2014-01-06 09:50:00,65.96,66.0,65.93,65.98,110100.0,46.8634,46.8918,46.842,46.8776,110100.0
2014-01-06 09:55:00,65.98,66.01,65.97,66.01,48000.0,46.8776,46.8989,46.8705,46.8989,48000.0
2014-01-06 10:00:00,66.01,66.08,65.98,66.06,297700.0,46.8989,46.9486,46.8776,46.9344,297700.0
2014-01-06 10:05:00,66.06,66.09,66.04,66.07,133600.0,46.9344,46.9557,46.9202,46.9415,133600.0
2014-01-06 10:10:00,66.06,66.07,66.01,66.03,156300.0,46.9344,46.9415,46.8989,46.9131,156300.0
2014-01-06 10:15:00,66.03,66.08,66.0,66.07,130400.0,46.9131,46.9486,46.8918,46.9415,130400.0
2014-01-06 10:20:00,66.07,66.09,66.06,66.06,82000.0,46.9415,46.9557,46.9344,46.9344,82000.0
2014-01-06 10:25:00,66.06,66.08,66.03,66.06,133300.0,46.9344,46.9486,46.9131,46.9344,133300.0
2014-01-06 10:30:00,66.07,66.09,66.03,66.06,100000.0,46.9415,46.9557,46.9131,46.9344,100000.0
2014-01-06 10:35:00,66.05,66.06,66.02,66.02,60600.0,46.9273,46.9344,46.906,46.906,60600.0
2014-01-06 10:40:00,66.02,66.05,66.0,66.02,91000.0,46.906,46.9273,46.8918,46.906,91000.0
2014-01-06 10:45:00,66.02,66.05,65.97,66.01,143500.0,46.906,46.9273,46.8705,46.8989,143500.0
2014-01-06 10:50:00,66.0,66.06,66.0,66.04,117600.0,46.8918,46.9344,46.8918,46.9202,117600.0
2014-01-06 10:55:00,66.05,66.06,65.95,65.96,210500.0,46.9273,46.9344,46.8562,46.8634,210500.0
2014-01-06 11:00:00,65.95,66.0,65.95,65.97,100500.0,46.8562,46.8918,46.8562,46.8705,100500.0
2014-01-06 11:05:00,65.97,65.98,65.94,65.94,99400.0,46.8705,46.8776,46.8491,46.8491,99400.0
2014-01-06 11:10:00,65.94,65.95,65.91,65.92,72100.0,46.8491,46.8562,46.8278,46.8349,72100.0
2014-01-06 11:15:00,65.92,65.93,65.84,65.85,227500.0,46.8349,46.842,46.7781,46.7852,227500.0
2014-01-06 11:20:00,65.86,65.9,65.84,65.87,118800.0,46.7923,46.8207,46.7781,46.7994,118800.0
2014-01-06 11:25:00,65.87,65.94,65.85,65.92,372000.0,46.7994,46.8491,46.7852,46.8349,372000.0
2014-01-06 11:30:00,65.91,65.97,65.91,65.92,227600.0,46.8278,46.8705,46.8278,46.8349,227600.0
2014-01-06 11:35:00,65.92,65.93,65.89,65.92,110300.0,46.8349,46.842,46.8136,46.8349,110300.0
2014-01-06 11:40:00,65.92,65.96,65.92,65.94,118400.0,46.8349,46.8634,46.8349,46.8491,118400.0
2014-01-06 11:45:00,65.93,65.95,65.9,65.94,56700.0,46.842,46.8562,46.8207,46.8491,56700.0
2014-01-06 11:50:00,65.94,65.98,65.93,65.97,74000.0,46.8491,46.8776,46.842,46.8705,74000.0
2014-01-06 11:55:00,65.98,66.0,65.97,65.98,55500.0,46.8776,46.8918,46.8705,46.8776,55500.0
2014-01-06 12:00:00,65.98,66.0,65.94,65.96,174500.0,46.8776,46.8918,46.8491,46.8634,174500.0
2014-01-06 12:05:00,65.97,66.0,65.97,65.98,59800.0,46.8705,46.8918,46.8705,46.8776,59800.0
2014-01-06 12:10:00,65.98,65.99,65.96,65.98,78500.0,46.8776,46.8847,46.8634,46.8776,78500.0
2014-01-06 12:15:00,65.97,65.97,65.95,65.96,16000.0,46.8705,46.8705,46.8562,46.8634,16000.0
2014-01-06 12:20:00,65.96,65.98,65.95,65.96,43800.0,46.8634,46.8776,46.8562,46.8634,43800.0
2014-01-06 12:25:00,65.96,65.97,65.92,65.93,98100.0,46.8634,46.8705,46.8349,46.842,98100.0
2014-01-06 12:30:00,65.92,65.93,65.89,65.92,80500.0,46.8349,46.842,46.8136,46.8349,80500.0
2014-01-06 12:35:00,65.92,65.94,65.89,65.9,62000.0,46.8349,46.8491,46.8136,46.8207,62000.0
2014-01-06 12:40:00,65.89,65.93,65.87,65.9,83400.0,46.8136,46.842,46.7994,46.8207,83400.0
2014-01-06 12:45:00,65.9,65.93,65.9,65.91,49800.0,46.8207,46.842,46.8207,46.8278,49800.0
2014-01-06 12:50:00,65.91,65.98,65.91,65.97,81500.0,46.8278,46.8776,46.8278,46.8705,81500.0
2014-01-06 12:55:00,65.97,65.98,65.94,65.95,57300.0,46.8705,46.8776,46.8491,46.8562,57300.0
2014-01-06 13:00:00,65.96,65.98,65.95,65.95,49400.0,46.8634,46.8776,46.8562,46.8562,49400.0
2014-01-06 13:05:00,65.95,65.97,65.94,65.94,103800.0,46.8562,46.8705,46.8491,46.8491,103800.0
2014-01-06 13:10:00,65.94,65.95,65.91,65.92,106200.0,46.8491,46.8562,46.8278,46.8349,106200.0
2014-01-06 13:15:00,65.92,65.96,65.91,65.94,60500.0,46.8349,46.8634,46.8278,46.8491,60500.0
2014-01-06 13:20:00,65.94,65.96,65.94,65.95,41800.0,46.8491,46.8634,46.8491,46.8562,41800.0
2014-01-06 13:25:00,65.96,65.97,65.94,65.95,38400.0,46.8634,46.8705,46.8491,46.8562,38400.0
2014-01-06 13:30:00,65.95,65.98,65.94,65.95,36800.0,46.8562,46.8776,46.8491,46.8562,36800.0
2014-01-06 13:35:00,65.95,65.99,65.94,65.99,57900.0,46.8562,46.8847,46.8491,46.8847,57900.0
2014-01-06 13:40:00,65.98,66.0,65.95,65.96,56700.0,46.8776,46.8918,46.8562,46.8634,56700.0
2014-01-06 13:45:00,65.97,65.98,65.96,65.96,45200.0,46.8705,46.8776,46.8634,46.8634,45200.0
2014-01-06 13:50:00,65.97,66.06,65.97,66.03,166800.0,46.8705,46.9344,46.8705,46.9131,166800.0
2014-01-06 13:55:00,66.03,66.07,66.03,66.04,76500.0,46.9131,46.9415,46.9131,46.9202,76500.0
2014-01-06 14:00:00,66.05,66.07,66.03,66.05,74600.0,46.9273,46.9415,46.9131,46.9273,74600.0
2014-01-06 14:05:00,66.04,66.05,66.0,66.02,59600.0,46.9202,46.9273,46.8918,46.906,59600.0
2014-01-06 14:10:00,66.02,66.05,66.0,66.02,245300.0,46.906,46.9273,46.8918,46.906,245300.0
2014-01-06 14:15:00,66.02,66.03,65.97,65.99,49400.0,46.906,46.9131,46.8705,46.8847,49400.0
2014-01-06 14:20:00,65.98,66.02,65.97,65.99,79600.0,46.8776,46.906,46.8705,46.8847,79600.0
2014-01-06 14:25:00,65.98,65.99,65.96,65.98,37800.0,46.8776,46.8847,46.8634,46.8776,37800.0
2014-01-06 14:30:00,65.98,65.99,65.96,65.97,65700.0,46.8776,46.8847,46.8634,46.8705,65700.0
2014-01-06 14:35:00,65.97,66.0,65.97,65.98,66700.0,46.8705,46.8918,46.8705,46.8776,66700.0
2014-01-06 14:40:00,65.99,66.02,65.98,66.0,72400.0,46.8847,46.906,46.8776,46.8918,72400.0
2014-01-06 14:45:00,65.99,66.01,65.98,66.01,86800.0,46.8847,46.8989,46.8776,46.8989,86800.0
2014-01-06 14:50:00,66.01,66.02,65.97,65.99,48700.0,46.8989,46.906,46.8705,46.8847,48700.0
2014-01-06 14:55:00,65.98,66.0,65.97,65.99,44900.0,46.8776,46.8918,46.8705,46.8847,44900.0
2014-01-06 15:00:00,66.0,66.0,65.96,65.97,89900.0,46.8918,46.8918,46.8634,46.8705,89900.0
2014-01-06 15:05:00,65.97,65.98,65.94,65.96,136200.0,46.8705,46.8776,46.8491,46.8634,136200.0
2014-01-06 15:10:00,65.97,65.99,65.96,65.98,64600.0,46.8705,46.8847,46.8634,46.8776,64600.0
2014-01-06 15:15:00,65.98,66.01,65.97,65.98,42100.0,46.8776,46.8989,46.8705,46.8776,42100.0
2014-01-06 15:20:00,65.98,66.0,65.96,65.99,62900.0,46.8776,46.8918,46.8634,46.8847,62900.0
2014-01-06 15:25:00,65.99,66.0,65.98,66.0,58000.0,46.8847,46.8918,46.8776,46.8918,58000.0
2014-01-06 15:30:00,66.0,66.01,65.95,65.95,74800.0,46.8918,46.8989,46.8562,46.8562,74800.0
2014-01-06 15:35:00,65.95,65.97,65.93,65.95,187500.0,46.8562,46.8705,46.842,46.8562,187500.0
2014-01-06 15:40:00,65.96,65.96,65.93,65.96,375300.0,46.8634,46.8634,46.842,46.8634,375300.0
2014-01-06 15:45:00,65.96,65.97,65.94,65.96,157900.0,46.8634,46.8705,46.8491,46.8634,157900.0
2014-01-06 15:50:00,65.96,65.97,65.94,65.95,261300.0,46.8634,46.8705,46.8491,46.8562,261300.0
2014-01-06 15:55:00,65.95,65.95,65.9,65.91,2400700.0,46.8562,46.8562,46.8207,46.8278,2400700.0
2014-01-07 09:30:00,66.17,66.19,66.14,66.18,821600.0,47.0126,47.0268,46.9912,47.0197,821600.0
2014-01-07 09:35:00,66.18,66.23,66.17,66.21,740000.0,47.0197,47.0552,47.0126,47.041,740000.0
2014-01-07 09:40:00,66.22,66.24,66.19,66.2,514700.0,47.0481,47.0623,47.0268,47.0339,514700.0
2014-01-07 09:45:00,66.21,66.23,66.19,66.2,108900.0,47.041,47.0552,47.0268,47.0339,108900.0
2014-01-07 09:50:00,66.2,66.22,66.17,66.2,91800.0,47.0339,47.0481,47.0126,47.0339,91800.0
2014-01-07 09:55:00,66.21,66.23,66.2,66.21,151400.0,47.041,47.0552,47.0339,47.041,151400.0
2014-01-07 10:00:00,66.22,66.24,66.13,66.16,398500.0,47.0481,47.0623,46.9841,47.0054,398500.0
2014-01-07 10:05:00,66.16,66.16,66.14,66.14,194300.0,47.0054,47.0054,46.9912,46.9912,194300.0
2014-01-07 10:10:00,66.15,66.16,66.14,66.14,147400.0,46.9983,47.0054,46.9912,46.9912,147400.0
2014-01-07 10:15:00,66.15,66.17,66.13,66.17,81800.0,46.9983,47.0126,46.9841,47.0126,81800.0
2014-01-07 10:20:00,66.17,66.21,66.16,66.2,95600.0,47.0126,47.041,47.0054,47.0339,95600.0
2014-01-07 10:25:00,66.21,66.24,66.19,66.19,129500.0,47.041,47.0623,47.0268,47.0268,129500.0
2014-01-07 10:30:00,66.2,66.24,66.2,66.23,126500.0,47.0339,47.0623,47.0339,47.0552,126500.0
2014-01-07 10:35:00,66.23,66.27,66.23,66.26,69400.0,47.0552,47.0836,47.0552,47.0765,69400.0
2014-01-07 10:40:00,66.27,66.3,66.26,66.28,154800.0,47.0836,47.1049,47.0765,47.0907,154800.0
2014-01-07 10:45:00,66.28,66.29,66.25,66.26,57100.0,47.0907,47.0978,47.0694,47.0765,57100.0
2014-01-07 10:50:00,66.26,66.28,66.23,66.24,97300.0,47.0765,47.0907,47.0552,47.0623,97300.0
2014-01-07 10:55:00,66.24,66.26,66.19,66.26,149500.0,47.0623,47.0765,47.0268,47.0765,149500.0
2014-01-07 11:00:00,66.26,66.27,66.22,66.24,144700.0,47.0765,47.0836,47.0481,47.0623,144700.0
2014-01-07 11:05:00,66.23,66.25,66.21,66.23,144700.0,47.0552,47.0694,47.041,47.0552,144700.0
2014-01-07 11:10:00,66.23,66.23,66.21,66.22,76700.0,47.0552,47.0552,47.041,47.0481,76700.0
2014-01-07 11:15:00,66.22,66.27,66.2,66.26,312200.0,47.0481,47.0836,47.0339,47.0765,312200.0
2014-01-07 11:20:00,66.26,66.27,66.25,66.25,208400.0,47.0765,47.0836,47.0694,47.0694,208400.0
2014-01-07 11:25:00,66.26,66.26,66.22,66.23,377000.0,47.0765,47.0765,47.0481,47.0552,377000.0
2014-01-07 11:30:00,66.22,66.25,66.21,66.23,129100.0,47.0481,47.0694,47.041,47.0552,129100.0
2014-01-07 11:35:00,66.24,66.25,66.23,66.25,62700.0,47.0623,47.0694,47.0552,47.0694,62700.0
2014-01-07 11:40:00,66.25,66.26,66.24,66.24,108700.0,47.0694,47.0765,47.0623,47.0623,108700.0
2014-01-07 11:45:00,66.25,66.26,66.23,66.26,67400.0,47.0694,47.0765,47.0552,47.0765,67400.0
2014-01-07 11:50:00,66.26,66.26,66.22,66.23,53700.0,47.0765,47.0765,47.0481,47.0552,53700.0
2014-01-07 11:55:00,66.24,66.25,66.22,66.24,35000.0,47.0623,47.0694,47.0481,47.0623,35000.0
2014-01-07 12:00:00,66.24,66.26,66.24,66.26,83600.0,47.0623,47.0765,47.0623,47.0765,83600.0
2014-01-07 12:05:00,66.25,66.28,66.24,66.26,87000.0,47.0694,47.0907,47.0623,47.0765,87000.0
2014-01-07 12:10:00,66.25,66.26,66.23,66.26,37700.0,47.0694,47.0765,47.0552,47.0765,37700.0
2014-01-07 12:15:00,66.25,66.27,66.25,66.26,97100.0,47.0694,47.0836,47.0694,47.0765,97100.0
2014-01-07 12:20:00,66.26,66.28,66.25,66.27,68700.0,47.0765,47.0907,47.0694,47.0836,68700.0
2014-01-07 12:25:00,66.27,66.28,66.25,66.25,28000.0,47.0836,47.0907,47.0694,47.0694,28000.0
2014-01-07 12:30:00,66.27,66.29,66.26,66.27,49400.0,47.0836,47.0978,47.0765,47.0836,49400.0
2014-01-07 12:35:00,66.28,66.28,66.26,66.28,45600.0,47.0907,47.0907,47.0765,47.0907,45600.0
2014-01-07 12:40:00,66.28,66.29,66.26,66.29,36800.0,47.0907,47.0978,47.0765,47.0978,36800.0
2014-01-07 12:45:00,66.29,66.3,66.28,66.28,19000.0,47.0978,47.1049,47.0907,47.0907,19000.0
2014-01-07 12:50:00,66.28,66.29,66.28,66.28,23500.0,47.0907,47.0978,47.0907,47.0907,23500.0
2014-01-07 12:55:00,66.29,66.31,66.27,66.31,70000.0,47.0978,47.112,47.0836,47.112,70000.0
2014-01-07 13:00:00,66.3,66.31,66.28,66.29,54200.0,47.1049,47.112,47.0907,47.0978,54200.0
2014-01-07 13:05:00,66.28,66.3,66.27,66.28,413300.0,47.0907,47.1049,47.0836,47.0907,413300.0
2014-01-07 13:10:00,66.29,66.3,66.28,66.29,35600.0,47.0978,47.1049,47.0907,47.0978,35600.0
2014-01-07 13:15:00,66.29,66.29,66.28,66.29,33500.0,47.0978,47.0978,47.0907,47.0978,33500.0
2014-01-07 13:20:00,66.29,66.29,66.27,66.28,22900.0,47.0978,47.0978,47.0836,47.0907,22900.0
2014-01-07 13:25:00,66.28,66.29,66.27,66.29,30300.0,47.0907,47.0978,47.0836,47.0978,30300.0
2014-01-07 13:30:00,66.28,66.29,66.27,66.29,21000.0,47.0907,47.0978,47.0836,47.0978,21000.0
2014-01-07 13:35:00,66.28,66.31,66.28,66.31,60300.0,47.0907,47.112,47.0907,47.112,60300.0
2014-01-07 13:40:00,66.31,66.32,66.29,66.31,50600.0,47.112,47.1191,47.0978,47.112,50600.0
2014-01-07 13:45:00,66.32,66.32,66.29,66.29,22600.0,47.1191,47.1191,47.0978,47.0978,22600.0
2014-01-07 13:50:00,66.29,66.3,66.22,66.22,73600.0,47.0978,47.1049,47.0481,47.0481,73600.0
2014-01-07 13:55:00,66.23,66.25,66.22,66.24,32700.0,47.0552,47.0694,47.0481,47.0623,32700.0
2014-01-07 14:00:00,66.24,66.24,66.19,66.21,125800.0,47.0623,47.0623,47.0268,47.041,125800.0
2014-01-07 14:05:00,66.2,66.22,66.19,66.21,73500.0,47.0339,47.0481,47.0268,47.041,73500.0
2014-01-07 14:10:00,66.21,66.23,66.21,66.22,92900.0,47.041,47.0552,47.041,47.0481,92900.0
2014-01-07 14:15:00,66.22,66.24,66.2,66.22,97600.0,47.0481,47.0623,47.0339,47.0481,97600.0
2014-01-07 14:20:00,66.22,66.23,66.21,66.23,38000.0,47.0481,47.0552,47.041,47.0552,38000.0
2014-01-07 14:25:00,66.22,66.28,66.22,66.28,74200.0,47.0481,47.0907,47.0481,47.0907,74200.0
2014-01-07 14:30:00,66.28,66.31,66.27,66.31,74300.0,47.0907,47.112,47.0836,47.112,74300.0
2014-01-07 14:35:00,66.3,66.32,66.29,66.3,140700.0,47.1049,47.1191,47.0978,47.1049,140700.0
2014-01-07 14:40:00,66.3,66.31,66.29,66.29,59500.0,47.1049,47.112,47.0978,47.0978,59500.0
2014-01-07 14:45:00,66.3,66.3,66.28,66.29,106900.0,47.1049,47.1049,47.0907,47.0978,106900.0
2014-01-07 14:50:00,66.29,66.31,66.29,66.31,79900.0,47.0978,47.112,47.0978,47.112,79900.0
2014-01-07 14:55:00,66.31,66.31,66.3,66.3,55600.0,47.112,47.112,47.1049,47.1049,55600.0
2014-01-07 15:00:00,66.3,66.32,66.3,66.31,130300.0,47.1049,47.1191,47.1049,47.112,130300.0
2014-01-07 15:05:00,66.31,66.31,66.29,66.3,115400.0,47.112,47.112,47.0978,47.1049,115400.0
2014-01-07 15:10:00,66.31,66.31,66.3,66.31,52000.0,47.112,47.112,47.1049,47.112,52000.0
2014-01-07 15:15:00,66.3,66.32,66.3,66.31,84000.0,47.1049,47.1191,47.1049,47.112,84000.0
2014-01-07 15:20:00,66.32,66.32,66.3,66.31,44700.0,47.1191,47.1191,47.1049,47.112,44700.0
2014-01-07 15:25:00,66.31,66.32,66.29,66.32,143500.0,47.112,47.1191,47.0978,47.1191,143500.0
2014-01-07 15:30:00,66.33,66.34,66.31,66.33,89400.0,47.1262,47.1333,47.112,47.1262,89400.0
2014-01-07 15:35:00,66.34,66.34,66.29,66.32,112600.0,47.1333,47.1333,47.0978,47.1191,112600.0
2014-01-07 15:40:00,66.31,66.34,66.31,66.33,206900.0,47.112,47.1333,47.112,47.1262,206900.0
2014-01-07 15:45:00,66.33,66.34,66.32,66.33,162400.0,47.1262,47.1333,47.1191,47.1262,162400.0
2014-01-07 15:50:00,66.33,66.34,66.3,66.3,273400.0,47.1262,47.1333,47.1049,47.1049,273400.0
2014-01-07 15:55:00,66.3,66.31,66.26,66.26,1061900.0,47.1049,47.112,47.0765,47.0765,1061900.0
2014-01-08 09:30:00,66.31,66.32,66.21,66.24,203100.0,47.112,47.1191,47.041,47.0623,203100.0
2014-01-08 09:35:00,66.24,66.27,66.2,66.26,225200.0,47.0623,47.0836,47.0339,47.0765,225200.0
2014-01-08 09:40:00,66.27,66.28,66.23,66.25,184900.0,47.0836,47.0907,47.0552,47.0694,184900.0
2014-01-08 09:45:00,66.24,66.25,66.15,66.19,287300.0,47.0623,47.0694,46.9983,47.0268,287300.0
2014-01-08 09:50:00,66.19,66.19,66.12,66.18,279700.0,47.0268,47.0268,46.977,47.0197,279700.0
2014-01-08 09:55:00,66.18,66.2,66.17,66.2,168400.0,47.0197,47.0339,47.0126,47.0339,168400.0
2014-01-08 10:00:00,66.21,66.27,66.18,66.26,196600.0,47.041,47.0836,47.0197,47.0765,196600.0
2014-01-08 10:05:00,66.27,66.3,66.26,66.28,170500.0,47.0836,47.1049,47.0765,47.0907,170500.0
2014-01-08 10:10:00,66.28,66.28,66.24,66.25,197400.0,47.0907,47.0907,47.0623,47.0694,197400.0
2014-01-08 10:15:00,66.26,66.31,66.25,66.31,234100.0,47.0765,47.112,47.0694,47.112,234100.0
2014-01-08 10:20:00,66.31,66.36,66.31,66.34,235800.0,47.112,47.1475,47.112,47.1333,235800.0
2014-01-08 10:25:00,66.35,66.37,66.33,66.33,214100.0,47.1404,47.1546,47.1262,47.1262,214100.0
2014-01-08 10:30:00,66.33,66.34,66.31,66.32,175900.0,47.1262,47.1333,47.112,47.1191,175900.0
2014-01-08 10:35:00,66.33,66.37,66.32,66.35,163200.0,47.1262,47.1546,47.1191,47.1404,163200.0
2014-01-08 10:40:00,66.35,66.35,66.27,66.27,129800.0,47.1404,47.1404,47.0836,47.0836,129800.0
2014-01-08 10:45:00,66.28,66.29,66.25,66.27,139700.0,47.0907,47.0978,47.0694,47.0836,139700.0
2014-01-08 10:50:00,66.28,66.32,66.27,66.27,135300.0,47.0907,47.1191,47.0836,47.0836,135300.0
2014-01-08 10:55:00,66.28,66.3,66.27,66.28,129400.0,47.0907,47.1049,47.0836,47.0907,129400.0
2014-01-08 11:00:00,66.28,66.29,66.23,66.25,377700.0,47.0907,47.0978,47.0552,47.0694,377700.0
2014-01-08 11:05:00,66.26,66.26,66.18,66.19,255600.0,47.0765,47.0765,47.0197,47.0268,255600.0
2014-01-08 11:10:00,66.19,66.2,66.15,66.16,136300.0,47.0268,47.0339,46.9983,47.0054,136300.0
2014-01-08 11:15:00,66.15,66.18,66.13,66.16,172900.0,46.9983,47.0197,46.9841,47.0054,172900.0
2014-01-08 11:20:00,66.17,66.19,66.15,66.15,144300.0,47.0126,47.0268,46.9983,46.9983,144300.0
2014-01-08 11:25:00,66.15,66.18,66.13,66.16,193800.0,46.9983,47.0197,46.9841,47.0054,193800.0
2014-01-08 11:30:00,66.17,66.24,66.17,66.23,163100.0,47.0126,47.0623,47.0126,47.0552,163100.0
2014-01-08 11:35:00,66.24,66.27,66.23,66.25,289600.0,47.0623,47.0836,47.0552,47.0694,289600.0
2014-01-08 11:40:00,66.26,66.3,66.25,66.3,275000.0,47.0765,47.1049,47.0694,47.1049,275000.0
2014-01-08 11:45:00,66.3,66.31,66.28,66.28,91000.0,47.1049,47.112,47.0907,47.0907,91000.0
2014-01-08 11:50:00,66.29,66.31,66.28,66.3,82300.0,47.0978,47.112,47.0907,47.1049,82300.0
2014-01-08 11:55:00,66.3,66.32,66.29,66.3,129900.0,47.1049,47.1191,47.0978,47.1049,129900.0
2014-01-08 12:00:00,66.3,66.31,66.28,66.29,132400.0,47.1049,47.112,47.0907,47.0978,132400.0
2014-01-08 12:05:00,66.28,66.3,66.26,66.27,126000.0,47.0907,47.1049,47.0765,47.0836,126000.0
2014-01-08 12:10:00,66.28,66.29,66.26,66.26,55900.0,47.0907,47.0978,47.0765,47.0765,55900.0
2014-01-08 12:15:00,66.27,66.28,66.25,66.26,95600.0,47.0836,47.0907,47.0694,47.0765,95600.0
2014-01-08 12:20:00,66.25,66.26,66.23,66.23,178800.0,47.0694,47.0765,47.0552,47.0552,178800.0
2014-01-08 12:25:00,66.23,66.24,66.2,66.23,90900.0,47.0552,47.0623,47.0339,47.0552,90900.0
2014-01-08 12:30:00,66.23,66.24,66.2,66.21,115400.0,47.0552,47.0623,47.0339,47.041,115400.0
2014-01-08 12:35:00,66.2,66.22,66.19,66.2,73400.0,47.0339,47.0481,47.0268,47.0339,73400.0
2014-01-08 12:40:00,66.2,66.22,66.19,66.2,114600.0,47.0339,47.0481,47.0268,47.0339,114600.0
2014-01-08 12:45:00,66.2,66.21,66.18,66.19,75600.0,47.0339,47.041,47.0197,47.0268,75600.0
2014-01-08 12:50:00,66.19,66.22,66.19,66.21,50600.0,47.0268,47.0481,47.0268,47.041,50600.0
2014-01-08 12:55:00,66.21,66.21,66.19,66.21,67400.0,47.041,47.041,47.0268,47.041,67400.0
2014-01-08 13:00:00,66.21,66.22,66.19,66.22,76200.0,47.041,47.0481,47.0268,47.0481,76200.0
2014-01-08 13:05:00,66.22,66.25,66.21,66.24,64200.0,47.0481,47.0694,47.041,47.0623,64200.0
2014-01-08 13:10:00,66.24,66.24,66.21,66.22,68400.0,47.0623,47.0623,47.041,47.0481,68400.0
2014-01-08 13:15:00,66.21,66.21,66.16,66.17,134800.0,47.041,47.041,47.0054,47.0126,134800.0
2014-01-08 13:20:00,66.18,66.2,66.17,66.19,66600.0,47.0197,47.0339,47.0126,47.0268,66600.0
2014-01-08 13:25:00,66.2,66.22,66.18,66.21,88800.0,47.0339,47.0481,47.0197,47.041,88800.0
2014-01-08 13:30:00,66.21,66.23,66.2,66.23,259000.0,47.041,47.0552,47.0339,47.0552,259000.0
2014-01-08 13:35:00,66.22,66.23,66.19,66.2,68500.0,47.0481,47.0552,47.0268,47.0339,68500.0
2014-01-08 13:40:00,66.2,66.23,66.2,66.2,220200.0,47.0339,47.0552,47.0339,47.0339,220200.0
2014-01-08 13:45:00,66.2,66.23,66.19,66.23,84700.0,47.0339,47.0552,47.0268,47.0552,84700.0
2014-01-08 13:50:00,66.23,66.24,66.21,66.23,76200.0,47.0552,47.0623,47.041,47.0552,76200.0
2014-01-08 13:55:00,66.24,66.25,66.21,66.23,70200.0,47.0623,47.0694,47.041,47.0552,70200.0
2014-01-08 14:00:00,66.23,66.25,66.14,66.22,649600.0,47.0552,47.0694,46.9912,47.0481,649600.0
2014-01-08 14:05:00,66.23,66.23,66.1,66.13,201400.0,47.0552,47.0552,46.9628,46.9841,201400.0
2014-01-08 14:10:00,66.13,66.2,66.1,66.18,257600.0,46.9841,47.0339,46.9628,47.0197,257600.0
2014-01-08 14:15:00,66.17,66.21,66.15,66.17,148100.0,47.0126,47.041,46.9983,47.0126,148100.0
2014-01-08 14:20:00,66.18,66.2,66.15,66.18,132200.0,47.0197,47.0339,46.9983,47.0197,132200.0
2014-01-08 14:25:00,66.19,66.24,66.18,66.18,157700.0,47.0268,47.0623,47.0197,47.0197,157700.0
2014-01-08 14:30:00,66.19,66.23,66.15,66.2,396400.0,47.0268,47.0552,46.9983,47.0339,396400.0
2014-01-08 14:35:00,66.21,66.22,66.14,66.14,271200.0,47.041,47.0481,46.9912,46.9912,271200.0
2014-01-08 14:40:00,66.15,66.19,66.15,66.17,207400.0,46.9983,47.0268,46.9983,47.0126,207400.0
2014-01-08 14:45:00,66.17,66.19,66.15,66.15,281900.0,47.0126,47.0268,46.9983,46.9983,281900.0
2014-01-08 14:50:00,66.15,66.18,66.15,66.16,214900.0,46.9983,47.0197,46.9983,47.0054,214900.0
2014-01-08 14:55:00,66.17,66.23,66.16,66.22,160700.0,47.0126,47.0552,47.0054,47.0481,160700.0
2014-01-08 15:00:00,66.22,66.22,66.2,66.22,130700.0,47.0481,47.0481,47.0339,47.0481,130700.0
2014-01-08 15:05:00,66.22,66.23,66.17,66.18,131800.0,47.0481,47.0552,47.0126,47.0197,131800.0
2014-01-08 15:10:00,66.18,66.2,66.18,66.19,101300.0,47.0197,47.0339,47.0197,47.0268,101300.0
2014-01-08 15:15:00,66.2,66.2,66.14,66.15,185600.0,47.0339,47.0339,46.9912,46.9983,185600.0
2014-01-08 15:20:00,66.16,66.16,66.13,66.15,228500.0,47.0054,47.0054,46.9841,46.9983,228500.0
2014-01-08 15:25:00,66.15,66.17,66.11,66.13,653200.0,46.9983,47.0126,46.9699,46.9841,653200.0
2014-01-08 15:30:00,66.12,66.16,66.11,66.14,252200.0,46.977,47.0054,46.9699,46.9912,252200.0
2014-01-08 15:35:00,66.15,66.18,66.13,66.17,248000.0,46.9983,47.0197,46.9841,47.0126,248000.0
2014-01-08 15:40:00,66.18,66.18,66.14,66.15,279400.0,47.0197,47.0197,46.9912,46.9983,279400.0
2014-01-08 15:45:00,66.16,66.2,66.15,66.18,478400.0,47.0054,47.0339,46.9983,47.0197,478400.0
2014-01-08 15:50:00,66.18,66.21,66.18,66.19,472000.0,47.0197,47.041,47.0197,47.0268,472000.0
2014-01-08 15:55:00,66.2,66.26,66.2,66.25,1024400.0,47.0339,47.0765,47.0339,47.0694,1024400.0
2014-01-09 09:30:00,66.25,66.28,66.2,66.21,255400.0,47.0694,47.0907,47.0339,47.041,255400.0
2014-01-09 09:35:00,66.22,66.26,66.19,66.2,71900.0,47.0481,47.0765,47.0268,47.0339,71900.0
2014-01-09 09:40:00,66.19,66.2,66.15,66.2,104400.0,47.0268,47.0339,46.9983,47.0339,104400.0
2014-01-09 09:45:00,66.21,66.23,66.16,66.19,153900.0,47.041,47.0552,47.0054,47.0268,153900.0
2014-01-09 09:50:00,66.2,66.21,66.14,66.16,141500.0,47.0339,47.041,46.9912,47.0054,141500.0
2014-01-09 09:55:00,66.16,66.22,66.16,66.22,85700.0,47.0054,47.0481,47.0054,47.0481,85700.0
2014-01-09 10:00:00,66.22,66.27,66.2,66.23,148000.0,47.0481,47.0836,47.0339,47.0552,148000.0
2014-01-09 10:05:00,66.23,66.26,66.18,66.19,86200.0,47.0552,47.0765,47.0197,47.0268,86200.0
2014-01-09 10:10:00,66.19,66.2,66.17,66.2,108900.0,47.0268,47.0339,47.0126,47.0339,108900.0
2014-01-09 10:15:00,66.2,66.21,66.13,66.21,83800.0,47.0339,47.041,46.9841,47.041,83800.0
2014-01-09 10:20:00,66.2,66.21,66.15,66.17,66500.0,47.0339,47.041,46.9983,47.0126,66500.0
2014-01-09 10:25:00,66.17,66.2,66.15,66.17,102900.0,47.0126,47.0339,46.9983,47.0126,102900.0
2014-01-09 10:30:00,66.17,66.2,66.15,66.16,118200.0,47.0126,47.0339,46.9983,47.0054,118200.0
2014-01-09 10:35:00,66.17,66.21,66.16,66.18,111300.0,47.0126,47.041,47.0054,47.0197,111300.0
2014-01-09 10:40:00,66.19,66.2,66.07,66.07,150900.0,47.0268,47.0339,46.9415,46.9415,150900.0
2014-01-09 10:45:00,66.08,66.08,65.94,65.99,303800.0,46.9486,46.9486,46.8491,46.8847,303800.0
2014-01-09 10:50:00,65.99,65.99,65.92,65.95,203600.0,46.8847,46.8847,46.8349,46.8562,203600.0
2014-01-09 10:55:00,65.95,66.01,65.93,66.0,118600.0,46.8562,46.8989,46.842,46.8918,118600.0
2014-01-09 11:00:00,65.99,65.99,65.95,65.97,297800.0,46.8847,46.8847,46.8562,46.8705,297800.0
2014-01-09 11:05:00,65.97,65.97,65.84,65.85,278200.0,46.8705,46.8705,46.7781,46.7852,278200.0
2014-01-09 11:10:00,65.86,65.88,65.8,65.86,240300.0,46.7923,46.8065,46.7497,46.7923,240300.0
2014-01-09 11:15:00,65.85,65.89,65.83,65.89,169300.0,46.7852,46.8136,46.771,46.8136,169300.0
2014-01-09 11:20:00,65.88,65.9,65.82,65.9,200200.0,46.8065,46.8207,46.7639,46.8207,200200.0
2014-01-09 11:25:00,65.9,65.93,65.87,65.91,467600.0,46.8207,46.842,46.7994,46.8278,467600.0
2014-01-09 11:30:00,65.91,65.92,65.89,65.9,234600.0,46.8278,46.8349,46.8136,46.8207,234600.0
2014-01-09 11:35:00,65.9,65.97,65.9,65.96,432400.0,46.8207,46.8705,46.8207,46.8634,432400.0
2014-01-09 11:40:00,65.97,66.0,65.96,65.99,135300.0,46.8705,46.8918,46.8634,46.8847,135300.0
2014-01-09 11:45:00,65.98,65.99,65.96,65.99,71500.0,46.8776,46.8847,46.8634,46.8847,71500.0
2014-01-09 11:50:00,65.98,66.01,65.98,66.0,97200.0,46.8776,46.8989,46.8776,46.8918,97200.0
2014-01-09 11:55:00,66.0,66.0,65.98,66.0,138500.0,46.8918,46.8918,46.8776,46.8918,138500.0
2014-01-09 12:00:00,65.99,66.0,65.98,65.98,152400.0,46.8847,46.8918,46.8776,46.8776,152400.0
2014-01-09 12:05:00,65.98,66.01,65.98,66.0,175200.0,46.8776,46.8989,46.8776,46.8918,175200.0
2014-01-09 12:10:00,66.0,66.01,65.99,66.01,95500.0,46.8918,46.8989,46.8847,46.8989,95500.0
2014-01-09 12:15:00,66.01,66.02,65.99,66.0,73200.0,46.8989,46.906,46.8847,46.8918,73200.0
2014-01-09 12:20:00,66.01,66.03,66.0,66.03,63200.0,46.8989,46.9131,46.8918,46.9131,63200.0
2014-01-09 12:25:00,66.03,66.03,66.01,66.03,122400.0,46.9131,46.9131,46.8989,46.9131,122400.0
2014-01-09 12:30:00,66.03,66.08,66.03,66.06,270000.0,46.9131,46.9486,46.9131,46.9344,270000.0
2014-01-09 12:35:00,66.07,66.09,66.06,66.09,110700.0,46.9415,46.9557,46.9344,46.9557,110700.0
2014-01-09 12:40:00,66.09,66.09,66.07,66.09,134000.0,46.9557,46.9557,46.9415,46.9557,134000.0
2014-01-09 12:45:00,66.09,66.09,66.07,66.08,100700.0,46.9557,46.9557,46.9415,46.9486,100700.0
2014-01-09 12:50:00,66.08,66.08,66.06,66.06,161900.0,46.9486,46.9486,46.9344,46.9344,161900.0
2014-01-09 12:55:00,66.07,66.12,66.06,66.11,128700.0,46.9415,46.977,46.9344,46.9699,128700.0
2014-01-09 13:00:00,66.11,66.13,66.1,66.11,60200.0,46.9699,46.9841,46.9628,46.9699,60200.0
2014-01-09 13:05:00,66.11,66.14,66.11,66.12,119300.0,46.9699,46.9912,46.9699,46.977,119300.0
2014-01-09 13:10:00,66.12,66.12,66.1,66.11,68500.0,46.977,46.977,46.9628,46.9699,68500.0
2014-01-09 13:15:00,66.11,66.11,66.08,66.09,92800.0,46.9699,46.9699,46.9486,46.9557,92800.0
2014-01-09 13:20:00,66.09,66.1,66.08,66.09,79000.0,46.9557,46.9628,46.9486,46.9557,79000.0
2014-01-09 13:25:00,66.09,66.13,66.09,66.11,147700.0,46.9557,46.9841,46.9557,46.9699,147700.0
2014-01-09 13:30:00,66.11,66.13,66.1,66.11,101800.0,46.9699,46.9841,46.9628,46.9699,101800.0
2014-01-09 13:35:00,66.1,66.11,66.06,66.08,122700.0,46.9628,46.9699,46.9344,46.9486,122700.0
2014-01-09 13:40:00,66.07,66.1,66.07,66.09,73300.0,46.9415,46.9628,46.9415,46.9557,73300.0
2014-01-09 13:45:00,66.09,66.09,66.06,66.08,64500.0,46.9557,46.9557,46.9344,46.9486,64500.0
2014-01-09 13:50:00,66.07,66.08,66.05,66.06,82800.0,46.9415,46.9486,46.9273,46.9344,82800.0
2014-01-09 13:55:00,66.05,66.07,66.04,66.05,90500.0,46.9273,46.9415,46.9202,46.9273,90500.0
2014-01-09 14:00:00,66.05,66.06,65.99,65.99,119100.0,46.9273,46.9344,46.8847,46.8847,119100.0
2014-01-09 14:05:00,65.99,66.02,65.99,66.01,155300.0,46.8847,46.906,46.8847,46.8989,155300.0
2014-01-09 14:10:00,66.01,66.04,66.0,66.04,119500.0,46.8989,46.9202,46.8918,46.9202,119500.0
2014-01-09 14:15:00,66.03,66.04,66.01,66.03,140400.0,46.9131,46.9202,46.8989,46.9131,140400.0
2014-01-09 14:20:00,66.03,66.07,66.01,66.06,150300.0,46.9131,46.9415,46.8989,46.9344,150300.0
2014-01-09 14:25:00,66.06,66.06,66.04,66.06,94300.0,46.9344,46.9344,46.9202,46.9344,94300.0
2014-01-09 14:30:00,66.06,66.06,66.02,66.02,132100.0,46.9344,46.9344,46.906,46.906,132100.0
2014-01-09 14:35:00,66.03,66.03,66.0,66.03,164500.0,46.9131,46.9131,46.8918,46.9131,164500.0
2014-01-09 14:40:00,66.02,66.09,66.02,66.08,215400.0,46.906,46.9557,46.906,46.9486,215400.0
2014-01-09 14:45:00,66.08,66.11,66.08,66.11,202900.0,46.9486,46.9699,46.9486,46.9699,202900.0
2014-01-09 14:50:00,66.11,66.14,66.1,66.13,123500.0,46.9699,46.9912,46.9628,46.9841,123500.0
2014-01-09 14:55:00,66.13,66.13,66.11,66.11,73200.0,46.9841,46.9841,46.9699,46.9699,73200.0
2014-01-09 15:00:00,66.11,66.13,66.09,66.11,104300.0,46.9699,46.9841,46.9557,46.9699,104300.0
2014-01-09 15:05:00,66.1,66.13,66.1,66.11,114500.0,46.9628,46.9841,46.9628,46.9699,114500.0
2014-01-09 15:10:00,66.11,66.16,66.11,66.15,155600.0,46.9699,47.0054,46.9699,46.9983,155600.0
2014-01-09 15:15:00,66.16,66.18,66.15,66.18,319900.0,47.0054,47.0197,46.9983,47.0197,319900.0
2014-01-09 15:20:00,66.17,66.21,66.17,66.19,250900.0,47.0126,47.041,47.0126,47.0268,250900.0
2014-01-09 15:25:00,66.19,66.21,66.17,66.21,116700.0,47.0268,47.041,47.0126,47.041,116700.0
2014-01-09 15:30:00,66.21,66.21,66.17,66.17,79500.0,47.041,47.041,47.0126,47.0126,79500.0
2014-01-09 15:35:00,66.18,66.2,66.16,66.2,110600.0,47.0197,47.0339,47.0054,47.0339,110600.0
2014-01-09 15:40:00,66.2,66.22,66.19,66.22,96200.0,47.0339,47.0481,47.0268,47.0481,96200.0
2014-01-09 15:45:00,66.22,66.23,66.17,66.21,295400.0,47.0481,47.0552,47.0126,47.041,295400.0
2014-01-09 15:50:00,66.21,66.22,66.18,66.2,282500.0,47.041,47.0481,47.0197,47.0339,282500.0
2014-01-09 15:55:00,66.2,66.21,66.17,66.2,836800.0,47.0339,47.041,47.0126,47.0339,836800.0
2014-01-10 09:30:00,66.48,66.54,66.45,66.45,513900.0,47.2328,47.2754,47.2115,47.2115,513900.0
2014-01-10 09:35:00,66.45,66.53,66.43,66.52,562600.0,47.2115,47.2683,47.1973,47.2612,562600.0
2014-01-10 09:40:00,66.52,66.53,66.48,66.48,543200.0,47.2612,47.2683,47.2328,47.2328,543200.0
2014-01-10 09:45:00,66.49,66.56,66.48,66.55,648700.0,47.2399,47.2896,47.2328,47.2825,648700.0
2014-01-10 09:50:00,66.55,66.62,66.54,66.57,745800.0,47.2825,47.3323,47.2754,47.2967,745800.0
2014-01-10 09:55:00,66.57,66.66,66.57,66.59,681800.0,47.2967,47.3607,47.2967,47.311,681800.0
2014-01-10 10:00:00,66.6,66.6,66.52,66.57,475100.0,47.3181,47.3181,47.2612,47.2967,475100.0
2014-01-10 10:05:00,66.57,66.57,66.5,66.53,438800.0,47.2967,47.2967,47.247,47.2683,438800.0
2014-01-10 10:10:00,66.54,66.54,66.49,66.52,259300.0,47.2754,47.2754,47.2399,47.2612,259300.0
2014-01-10 10:15:00,66.52,66.59,66.48,66.58,203300.0,47.2612,47.311,47.2328,47.3038,203300.0
2014-01-10 10:20:00,66.59,66.59,66.54,66.56,139600.0,47.311,47.311,47.2754,47.2896,139600.0
2014-01-10 10:25:00,66.56,66.61,66.54,66.55,235300.0,47.2896,47.3252,47.2754,47.2825,235300.0
2014-01-10 10:30:00,66.54,66.59,66.53,66.56,266000.0,47.2754,47.311,47.2683,47.2896,266000.0
2014-01-10 10:35:00,66.55,66.57,66.53,66.54,123700.0,47.2825,47.2967,47.2683,47.2754,123700.0
2014-01-10 10:40:00,66.53,66.55,66.5,66.52,113500.0,47.2683,47.2825,47.247,47.2612,113500.0
2014-01-10 10:45:00,66.51,66.58,66.51,66.58,222200.0,47.2541,47.3038,47.2541,47.3038,222200.0
2014-01-10 10:50:00,66.57,66.6,66.55,66.55,188100.0,47.2967,47.3181,47.2825,47.2825,188100.0
2014-01-10 10:55:00,66.56,66.59,66.54,66.55,210000.0,47.2896,47.311,47.2754,47.2825,210000.0
2014-01-10 11:00:00,66.54,66.58,66.54,66.57,281100.0,47.2754,47.3038,47.2754,47.2967,281100.0
2014-01-10 11:05:00,66.56,66.56,66.51,66.54,178200.0,47.2896,47.2896,47.2541,47.2754,178200.0
2014-01-10 11:10:00,66.54,66.56,66.51,66.51,743800.0,47.2754,47.2896,47.2541,47.2541,743800.0
2014-01-10 11:15:00,66.51,66.54,66.49,66.52,144800.0,47.2541,47.2754,47.2399,47.2612,144800.0
2014-01-10 11:20:00,66.51,66.51,66.46,66.48,294500.0,47.2541,47.2541,47.2186,47.2328,294500.0
2014-01-10 11:25:00,66.48,66.51,66.45,66.49,163300.0,47.2328,47.2541,47.2115,47.2399,163300.0
2014-01-10 11:30:00,66.49,66.52,66.47,66.49,201300.0,47.2399,47.2612,47.2257,47.2399,201300.0
2014-01-10 11:35:00,66.49,66.53,66.47,66.5,127900.0,47.2399,47.2683,47.2257,47.247,127900.0
2014-01-10 11:40:00,66.5,66.52,66.5,66.5,106300.0,47.247,47.2612,47.247,47.247,106300.0
2014-01-10 11:45:00,66.5,66.53,66.49,66.53,145600.0,47.247,47.2683,47.2399,47.2683,145600.0
2014-01-10 11:50:00,66.53,66.53,66.48,66.5,74600.0,47.2683,47.2683,47.2328,47.247,74600.0
2014-01-10 11:55:00,66.49,66.54,66.49,66.52,98800.0,47.2399,47.2754,47.2399,47.2612,98800.0
2014-01-10 12:00:00,66.53,66.53,66.5,66.52,99000.0,47.2683,47.2683,47.247,47.2612,99000.0
2014-01-10 12:05:00,66.51,66.52,66.49,66.52,291700.0,47.2541,47.2612,47.2399,47.2612,291700.0
2014-01-10 12:10:00,66.52,66.52,66.5,66.5,114200.0,47.2612,47.2612,47.247,47.247,114200.0
2014-01-10 12:15:00,66.51,66.56,66.51,66.55,97000.0,47.2541,47.2896,47.2541,47.2825,97000.0
2014-01-10 12:20:00,66.54,66.57,66.54,66.54,46800.0,47.2754,47.2967,47.2754,47.2754,46800.0
2014-01-10 12:25:00,66.55,66.58,66.55,66.57,139400.0,47.2825,47.3038,47.2825,47.2967,139400.0
2014-01-10 12:30:00,66.56,66.59,66.56,66.59,83400.0,47.2896,47.311,47.2896,47.311,83400.0
2014-01-10 12:35:00,66.58,66.59,66.57,66.58,33100.0,47.3038,47.311,47.2967,47.3038,33100.0
2014-01-10 12:40:00,66.58,66.63,66.58,66.62,167000.0,47.3038,47.3394,47.3038,47.3323,167000.0
2014-01-10 12:45:00,66.62,66.63,66.62,66.63,22200.0,47.3323,47.3394,47.3323,47.3394,22200.0
2014-01-10 12:50:00,66.64,66.65,66.59,66.6,134400.0,47.3465,47.3536,47.311,47.3181,134400.0
2014-01-10 12:55:00,66.61,66.62,66.59,66.6,71700.0,47.3252,47.3323,47.311,47.3181,71700.0
2014-01-10 13:00:00,66.6,66.61,66.59,66.61,189100.0,47.3181,47.3252,47.311,47.3252,189100.0
2014-01-10 13:05:00,66.6,66.63,66.6,66.63,67900.0,47.3181,47.3394,47.3181,47.3394,67900.0
2014-01-10 13:10:00,66.63,66.64,66.61,66.64,50900.0,47.3394,47.3465,47.3252,47.3465,50900.0
2014-01-10 13:15:00,66.64,66.64,66.62,66.64,42700.0,47.3465,47.3465,47.3323,47.3465,42700.0
2014-01-10 13:20:00,66.63,66.64,66.61,66.63,25800.0,47.3394,47.3465,47.3252,47.3394,25800.0
2014-01-10 13:25:00,66.63,66.64,66.62,66.62,72900.0,47.3394,47.3465,47.3323,47.3323,72900.0
2014-01-10 13:30:00,66.63,66.64,66.61,66.63,53300.0,47.3394,47.3465,47.3252,47.3394,53300.0
2014-01-10 13:35:00,66.63,66.65,66.63,66.65,80200.0,47.3394,47.3536,47.3394,47.3536,80200.0
2014-01-10 13:40:00,66.65,66.67,66.65,66.67,54300.0,47.3536,47.3678,47.3536,47.3678,54300.0
2014-01-10 13:45:00,66.67,66.68,66.66,66.67,47500.0,47.3678,47.3749,47.3607,47.3678,47500.0
2014-01-10 13:50:00,66.67,66.68,66.65,66.66,52400.0,47.3678,47.3749,47.3536,47.3607,52400.0
2014-01-10 13:55:00,66.65,66.66,66.61,66.62,110900.0,47.3536,47.3607,47.3252,47.3323,110900.0
2014-01-10 14:00:00,66.63,66.65,66.61,66.64,60700.0,47.3394,47.3536,47.3252,47.3465,60700.0
2014-01-10 14:05:00,66.65,66.68,66.64,66.68,85400.0,47.3536,47.3749,47.3465,47.3749,85400.0
2014-01-10 14:10:00,66.69,66.69,66.67,66.69,60600.0,47.382,47.382,47.3678,47.382,60600.0
2014-01-10 14:15:00,66.69,66.71,66.69,66.71,25400.0,47.382,47.3962,47.382,47.3962,25400.0
2014-01-10 14:20:00,66.72,66.73,66.69,66.69,36300.0,47.4033,47.4104,47.382,47.382,36300.0
2014-01-10 14:25:00,66.7,66.7,66.68,66.68,48800.0,47.3891,47.3891,47.3749,47.3749,48800.0
2014-01-10 14:30:00,66.68,66.71,66.67,66.71,44600.0,47.3749,47.3962,47.3678,47.3962,44600.0
2014-01-10 14:35:00,66.7,66.71,66.68,66.7,42100.0,47.3891,47.3962,47.3749,47.3891,42100.0
2014-01-10 14:40:00,66.7,66.71,66.67,66.68,75500.0,47.3891,47.3962,47.3678,47.3749,75500.0
2014-01-10 14:45:00,66.68,66.7,66.67,66.68,73900.0,47.3749,47.3891,47.3678,47.3749,73900.0
2014-01-10 14:50:00,66.68,66.7,66.67,66.69,124600.0,47.3749,47.3891,47.3678,47.382,124600.0
2014-01-10 14:55:00,66.68,66.69,66.66,66.67,59700.0,47.3749,47.382,47.3607,47.3678,59700.0
2014-01-10 15:00:00,66.66,66.73,66.66,66.71,249100.0,47.3607,47.4104,47.3607,47.3962,249100.0
2014-01-10 15:05:00,66.71,66.74,66.71,66.73,167200.0,47.3962,47.4175,47.3962,47.4104,167200.0
2014-01-10 15:10:00,66.72,66.77,66.71,66.77,82500.0,47.4033,47.4388,47.3962,47.4388,82500.0
2014-01-10 15:15:00,66.77,66.79,66.76,66.77,161600.0,47.4388,47.4531,47.4317,47.4388,161600.0
2014-01-10 15:20:00,66.78,66.79,66.77,66.77,134700.0,47.4459,47.4531,47.4388,47.4388,134700.0
2014-01-10 15:25:00,66.78,66.8,66.77,66.78,56100.0,47.4459,47.4602,47.4388,47.4459,56100.0
2014-01-10 15:30:00,66.79,66.84,66.79,66.82,165900.0,47.4531,47.4886,47.4531,47.4744,165900.0
2014-01-10 15:35:00,66.81,66.83,66.81,66.82,148100.0,47.4673,47.4815,47.4673,47.4744,148100.0
2014-01-10 15:40:00,66.82,66.85,66.81,66.81,474000.0,47.4744,47.4957,47.4673,47.4673,474000.0
2014-01-10 15:45:00,66.81,66.81,66.76,66.76,351100.0,47.4673,47.4673,47.4317,47.4317,351100.0
2014-01-10 15:50:00,66.76,66.78,66.75,66.77,680800.0,47.4317,47.4459,47.4246,47.4388,680800.0
2014-01-10 15:55:00,66.77,66.81,66.76,66.81,1671600.0,47.4388,47.4673,47.4317,47.4673,1671600.0
2014-01-13 09:30:00,66.51,66.57,66.5,66.57,420900.0,47.2541,47.2967,47.247,47.2967,420900.0
2014-01-13 09:35:00,66.57,66.59,66.54,66.57,247900.0,47.2967,47.311,47.2754,47.2967,247900.0
2014-01-13 09:40:00,66.57,66.6,66.56,66.6,347100.0,47.2967,47.3181,47.2896,47.3181,347100.0
2014-01-13 09:45:00,66.6,66.63,66.57,66.62,492800.0,47.3181,47.3394,47.2967,47.3323,492800.0
2014-01-13 09:50:00,66.62,66.62,66.57,66.57,290600.0,47.3323,47.3323,47.2967,47.2967,290600.0
2014-01-13 09:55:00,66.58,66.61,66.55,66.58,395500.0,47.3038,47.3252,47.2825,47.3038,395500.0
2014-01-13 10:00:00,66.58,66.61,66.58,66.6,476100.0,47.3038,47.3252,47.3038,47.3181,476100.0
2014-01-13 10:05:00,66.61,66.65,66.6,66.63,306700.0,47.3252,47.3536,47.3181,47.3394,306700.0
2014-01-13 10:10:00,66.64,66.66,66.62,66.63,185400.0,47.3465,47.3607,47.3323,47.3394,185400.0
2014-01-13 10:15:00,66.64,66.64,66.59,66.6,91000.0,47.3465,47.3465,47.311,47.3181,91000.0
2014-01-13 10:20:00,66.61,66.65,66.6,66.62,380700.0,47.3252,47.3536,47.3181,47.3323,380700.0
2014-01-13 10:25:00,66.62,66.68,66.62,66.66,211700.0,47.3323,47.3749,47.3323,47.3607,211700.0
2014-01-13 10:30:00,66.67,66.67,66.64,66.66,124600.0,47.3678,47.3678,47.3465,47.3607,124600.0
2014-01-13 10:35:00,66.66,66.66,66.63,66.66,110900.0,47.3607,47.3607,47.3394,47.3607,110900.0
2014-01-13 10:40:00,66.66,66.66,66.62,66.63,133800.0,47.3607,47.3607,47.3323,47.3394,133800.0
2014-01-13 10:45:00,66.64,66.66,66.63,66.65,370600.0,47.3465,47.3607,47.3394,47.3536,370600.0
2014-01-13 10:50:00,66.65,66.67,66.64,66.65,477300.0,47.3536,47.3678,47.3465,47.3536,477300.0
2014-01-13 10:55:00,66.65,66.67,66.64,66.66,276900.0,47.3536,47.3678,47.3465,47.3607,276900.0
2014-01-13 11:00:00,66.66,66.67,66.63,66.64,317200.0,47.3607,47.3678,47.3394,47.3465,317200.0
2014-01-13 11:05:00,66.64,66.64,66.61,66.62,181300.0,47.3465,47.3465,47.3252,47.3323,181300.0
2014-01-13 11:10:00,66.62,66.62,66.6,66.6,349500.0,47.3323,47.3323,47.3181,47.3181,349500.0
2014-01-13 11:15:00,66.61,66.61,66.55,66.56,287800.0,47.3252,47.3252,47.2825,47.2896,287800.0
2014-01-13 11:20:00,66.56,66.58,66.55,66.56,229800.0,47.2896,47.3038,47.2825,47.2896,229800.0
2014-01-13 11:25:00,66.56,66.58,66.54,66.56,535500.0,47.2896,47.3038,47.2754,47.2896,535500.0
2014-01-13 11:30:00,66.57,66.59,66.54,66.59,438400.0,47.2967,47.311,47.2754,47.311,438400.0
2014-01-13 11:35:00,66.59,66.62,66.59,66.6,275800.0,47.311,47.3323,47.311,47.3181,275800.0
2014-01-13 11:40:00,66.6,66.63,66.59,66.61,149100.0,47.3181,47.3394,47.311,47.3252,149100.0
2014-01-13 11:45:00,66.61,66.62,66.6,66.61,85100.0,47.3252,47.3323,47.3181,47.3252,85100.0
2014-01-13 11:50:00,66.61,66.61,66.59,66.6,299800.0,47.3252,47.3252,47.311,47.3181,299800.0
2014-01-13 11:55:00,66.6,66.61,66.59,66.6,164800.0,47.3181,47.3252,47.311,47.3181,164800.0
2014-01-13 12:00:00,66.6,66.6,66.54,66.55,90000.0,47.3181,47.3181,47.2754,47.2825,90000.0
2014-01-13 12:05:00,66.55,66.56,66.53,66.54,45900.0,47.2825,47.2896,47.2683,47.2754,45900.0
2014-01-13 12:10:00,66.54,66.55,66.52,66.53,40800.0,47.2754,47.2825,47.2612,47.2683,40800.0
2014-01-13 12:15:00,66.54,66.57,66.53,66.56,56300.0,47.2754,47.2967,47.2683,47.2896,56300.0
2014-01-13 12:20:00,66.57,66.59,66.55,66.56,41300.0,47.2967,47.311,47.2825,47.2896,41300.0
2014-01-13 12:25:00,66.56,66.56,66.49,66.51,147400.0,47.2896,47.2896,47.2399,47.2541,147400.0
2014-01-13 12:30:00,66.5,66.51,66.46,66.51,110800.0,47.247,47.2541,47.2186,47.2541,110800.0
2014-01-13 12:35:00,66.5,66.51,66.47,66.5,42500.0,47.247,47.2541,47.2257,47.247,42500.0
2014-01-13 12:40:00,66.5,66.52,66.49,66.52,50000.0,47.247,47.2612,47.2399,47.2612,50000.0
2014-01-13 12:45:00,66.52,66.52,66.48,66.48,92900.0,47.2612,47.2612,47.2328,47.2328,92900.0
2014-01-13 12:50:00,66.49,66.5,66.47,66.47,364500.0,47.2399,47.247,47.2257,47.2257,364500.0
2014-01-13 12:55:00,66.47,66.48,66.4,66.4,435900.0,47.2257,47.2328,47.176,47.176,435900.0
2014-01-13 13:00:00,66.41,66.41,66.37,66.39,406000.0,47.1831,47.1831,47.1546,47.1689,406000.0
2014-01-13 13:05:00,66.4,66.44,66.4,66.44,106900.0,47.176,47.2044,47.176,47.2044,106900.0
2014-01-13 13:10:00,66.44,66.44,66.4,66.41,172500.0,47.2044,47.2044,47.176,47.1831,172500.0
2014-01-13 13:15:00,66.41,66.42,66.36,66.37,80300.0,47.1831,47.1902,47.1475,47.1546,80300.0
2014-01-13 13:20:00,66.37,66.44,66.37,66.43,112600.0,47.1546,47.2044,47.1546,47.1973,112600.0
2014-01-13 13:25:00,66.42,66.45,66.39,66.43,196800.0,47.1902,47.2115,47.1689,47.1973,196800.0
2014-01-13 13:30:00,66.43,66.43,66.4,66.43,101600.0,47.1973,47.1973,47.176,47.1973,101600.0
2014-01-13 13:35:00,66.42,66.45,66.42,66.42,75800.0,47.1902,47.2115,47.1902,47.1902,75800.0
2014-01-13 13:40:00,66.42,66.42,66.39,66.4,82100.0,47.1902,47.1902,47.1689,47.176,82100.0
2014-01-13 13:45:00,66.4,66.4,66.35,66.38,138900.0,47.176,47.176,47.1404,47.1618,138900.0
2014-01-13 13:50:00,66.38,66.4,66.37,66.4,74000.0,47.1618,47.176,47.1546,47.176,74000.0
2014-01-13 13:55:00,66.41,66.44,66.39,66.42,57900.0,47.1831,47.2044,47.1689,47.1902,57900.0
2014-01-13 14:00:00,66.42,66.42,66.38,66.39,99800.0,47.1902,47.1902,47.1618,47.1689,99800.0
2014-01-13 14:05:00,66.39,66.41,66.37,66.39,162700.0,47.1689,47.1831,47.1546,47.1689,162700.0
2014-01-13 14:10:00,66.4,66.42,66.35,66.4,125300.0,47.176,47.1902,47.1404,47.176,125300.0
2014-01-13 14:15:00,66.39,66.4,66.34,66.36,137600.0,47.1689,47.176,47.1333,47.1475,137600.0
2014-01-13 14:20:00,66.37,66.39,66.34,66.35,172200.0,47.1546,47.1689,47.1333,47.1404,172200.0
2014-01-13 14:25:00,66.36,66.37,66.31,66.31,207100.0,47.1475,47.1546,47.112,47.112,207100.0
2014-01-13 14:30:00,66.32,66.33,66.3,66.32,176100.0,47.1191,47.1262,47.1049,47.1191,176100.0
2014-01-13 14:35:00,66.31,66.33,66.29,66.31,127200.0,47.112,47.1262,47.0978,47.112,127200.0
2014-01-13 14:40:00,66.31,66.33,66.31,66.32,148300.0,47.112,47.1262,47.112,47.1191,148300.0
2014-01-13 14:45:00,66.32,66.33,66.28,66.29,158100.0,47.1191,47.1262,47.0907,47.0978,158100.0
2014-01-13 14:50:00,66.29,66.29,66.22,66.27,186300.0,47.0978,47.0978,47.0481,47.0836,186300.0
2014-01-13 14:55:00,66.26,66.28,66.23,66.26,194300.0,47.0765,47.0907,47.0552,47.0765,194300.0
2014-01-13 15:00:00,66.27,66.27,66.16,66.2,232400.0,47.0836,47.0836,47.0054,47.0339,232400.0
2014-01-13 15:05:00,66.19,66.21,66.13,66.16,401600.0,47.0268,47.041,46.9841,47.0054,401600.0
2014-01-13 15:10:00,66.16,66.19,66.13,66.16,199500.0,47.0054,47.0268,46.9841,47.0054,199500.0
2014-01-13 15:15:00,66.16,66.19,66.15,66.19,118300.0,47.0054,47.0268,46.9983,47.0268,118300.0
2014-01-13 15:20:00,66.19,66.2,66.14,66.14,216200.0,47.0268,47.0339,46.9912,46.9912,216200.0
2014-01-13 15:25:00,66.14,66.2,66.13,66.19,177600.0,46.9912,47.0339,46.9841,47.0268,177600.0
2014-01-13 15:30:00,66.18,66.19,66.15,66.16,85800.0,47.0197,47.0268,46.9983,47.0054,85800.0
2014-01-13 15:35:00,66.16,66.17,66.12,66.16,405600.0,47.0054,47.0126,46.977,47.0054,405600.0
2014-01-13 15:40:00,66.15,66.15,66.11,66.13,342400.0,46.9983,46.9983,46.9699,46.9841,342400.0
2014-01-13 15:45:00,66.14,66.2,66.12,66.19,248900.0,46.9912,47.0339,46.977,47.0268,248900.0
2014-01-13 15:50:00,66.19,66.24,66.19,66.24,389400.0,47.0268,47.0623,47.0268,47.0623,389400.0
2014-01-13 15:55:00,66.23,66.26,66.22,66.25,1075300.0,47.0552,47.0765,47.0481,47.0694,1075300.0
2014-01-14 09:30:00,66.42,66.46,66.39,66.42,286300.0,47.1902,47.2186,47.1689,47.1902,286300.0
2014-01-14 09:35:00,66.41,66.43,66.37,66.37,67000.0,47.1831,47.1973,47.1546,47.1546,67000.0
2014-01-14 09:40:00,66.37,66.38,66.33,66.35,167100.0,47.1546,47.1618,47.1262,47.1404,167100.0
2014-01-14 09:45:00,66.36,66.36,66.27,66.29,171700.0,47.1475,47.1475,47.0836,47.0978,171700.0
2014-01-14 09:50:00,66.29,66.3,66.25,66.27,113500.0,47.0978,47.1049,47.0694,47.0836,113500.0
2014-01-14 09:55:00,66.27,66.3,66.22,66.28,147400.0,47.0836,47.1049,47.0481,47.0907,147400.0
2014-01-14 10:00:00,66.28,66.36,66.28,66.32,297500.0,47.0907,47.1475,47.0907,47.1191,297500.0
2014-01-14 10:05:00,66.32,66.39,66.3,66.36,169900.0,47.1191,47.1689,47.1049,47.1475,169900.0
2014-01-14 10:10:00,66.37,66.42,66.36,66.37,84100.0,47.1546,47.1902,47.1475,47.1546,84100.0
2014-01-14 10:15:00,66.37,66.4,66.37,66.4,160400.0,47.1546,47.176,47.1546,47.176,160400.0
2014-01-14 10:20:00,66.41,66.41,66.34,66.35,82500.0,47.1831,47.1831,47.1333,47.1404,82500.0
2014-01-14 10:25:00,66.35,66.39,66.35,66.38,46700.0,47.1404,47.1689,47.1404,47.1618,46700.0
2014-01-14 10:30:00,66.38,66.44,66.38,66.42,214600.0,47.1618,47.2044,47.1618,47.1902,214600.0
2014-01-14 10:35:00,66.42,66.42,66.37,66.37,94900.0,47.1902,47.1902,47.1546,47.1546,94900.0
2014-01-14 10:40:00,66.38,66.45,66.37,66.42,129100.0,47.1618,47.2115,47.1546,47.1902,129100.0
2014-01-14 10:45:00,66.43,66.47,66.43,66.44,48400.0,47.1973,47.2257,47.1973,47.2044,48400.0
2014-01-14 10:50:00,66.43,66.46,66.43,66.44,47400.0,47.1973,47.2186,47.1973,47.2044,47400.0
2014-01-14 10:55:00,66.44,66.53,66.44,66.52,122600.0,47.2044,47.2683,47.2044,47.2612,122600.0
2014-01-14 11:00:00,66.52,66.55,66.5,66.51,73800.0,47.2612,47.2825,47.247,47.2541,73800.0
2014-01-14 11:05:00,66.52,66.53,66.5,66.5,53400.0,47.2612,47.2683,47.247,47.247,53400.0
2014-01-14 11:10:00,66.5,66.54,66.5,66.52,107300.0,47.247,47.2754,47.247,47.2612,107300.0
2014-01-14 11:15:00,66.52,66.59,66.51,66.56,162100.0,47.2612,47.311,47.2541,47.2896,162100.0
2014-01-14 11:20:00,66.56,66.59,66.54,66.55,60100.0,47.2896,47.311,47.2754,47.2825,60100.0
2014-01-14 11:25:00,66.54,66.57,66.53,66.55,639000.0,47.2754,47.2967,47.2683,47.2825,639000.0
2014-01-14 11:30:00,66.56,66.59,66.54,66.57,232000.0,47.2896,47.311,47.2754,47.2967,232000.0
2014-01-14 11:35:00,66.58,66.59,66.54,66.54,63000.0,47.3038,47.311,47.2754,47.2754,63000.0
2014-01-14 11:40:00,66.55,66.61,66.55,66.59,113000.0,47.2825,47.3252,47.2825,47.311,113000.0
2014-01-14 11:45:00,66.59,66.59,66.56,66.58,68700.0,47.311,47.311,47.2896,47.3038,68700.0
2014-01-14 11:50:00,66.58,66.6,66.58,66.59,69800.0,47.3038,47.3181,47.3038,47.311,69800.0
2014-01-14 11:55:00,66.59,66.61,66.58,66.61,101800.0,47.311,47.3252,47.3038,47.3252,101800.0
2014-01-14 12:00:00,66.62,66.65,66.61,66.63,101700.0,47.3323,47.3536,47.3252,47.3394,101700.0
2014-01-14 12:05:00,66.64,66.67,66.63,66.66,48500.0,47.3465,47.3678,47.3394,47.3607,48500.0
2014-01-14 12:10:00,66.66,66.67,66.65,66.67,21600.0,47.3607,47.3678,47.3536,47.3678,21600.0
2014-01-14 12:15:00,66.67,66.71,66.67,66.67,107500.0,47.3678,47.3962,47.3678,47.3678,107500.0
2014-01-14 12:20:00,66.67,66.71,66.66,66.68,157900.0,47.3678,47.3962,47.3607,47.3749,157900.0
2014-01-14 12:25:00,66.68,66.7,66.67,66.69,50700.0,47.3749,47.3891,47.3678,47.382,50700.0
2014-01-14 12:30:00,66.7,66.7,66.65,66.67,148600.0,47.3891,47.3891,47.3536,47.3678,148600.0
2014-01-14 12:35:00,66.67,66.69,66.66,66.69,191000.0,47.3678,47.382,47.3607,47.382,191000.0
2014-01-14 12:40:00,66.69,66.71,66.68,66.69,61400.0,47.382,47.3962,47.3749,47.382,61400.0
2014-01-14 12:45:00,66.69,66.7,66.68,66.69,55300.0,47.382,47.3891,47.3749,47.382,55300.0
2014-01-14 12:50:00,66.69,66.7,66.67,66.67,76600.0,47.382,47.3891,47.3678,47.3678,76600.0
2014-01-14 12:55:00,66.67,66.68,66.67,66.68,54300.0,47.3678,47.3749,47.3678,47.3749,54300.0
2014-01-14 13:00:00,66.68,66.68,66.66,66.67,68800.0,47.3749,47.3749,47.3607,47.3678,68800.0
2014-01-14 13:05:00,66.67,66.67,66.65,66.67,64800.0,47.3678,47.3678,47.3536,47.3678,64800.0
2014-01-14 13:10:00,66.67,66.69,66.66,66.68,78000.0,47.3678,47.382,47.3607,47.3749,78000.0
2014-01-14 13:15:00,66.69,66.7,66.67,66.68,91200.0,47.382,47.3891,47.3678,47.3749,91200.0
2014-01-14 13:20:00,66.67,66.68,66.66,66.66,31500.0,47.3678,47.3749,47.3607,47.3607,31500.0
2014-01-14 13:25:00,66.67,66.67,66.64,66.65,70400.0,47.3678,47.3678,47.3465,47.3536,70400.0
2014-01-14 13:30:00,66.64,66.67,66.64,66.67,86000.0,47.3465,47.3678,47.3465,47.3678,86000.0
2014-01-14 13:35:00,66.66,66.68,66.65,66.67,79600.0,47.3607,47.3749,47.3536,47.3678,79600.0
2014-01-14 13:40:00,66.67,66.68,66.65,66.65,54900.0,47.3678,47.3749,47.3536,47.3536,54900.0
2014-01-14 13:45:00,66.65,66.65,66.63,66.64,63600.0,47.3536,47.3536,47.3394,47.3465,63600.0
2014-01-14 13:50:00,66.64,66.66,66.64,66.65,44500.0,47.3465,47.3607,47.3465,47.3536,44500.0
2014-01-14 13:55:00,66.65,66.65,66.63,66.65,77800.0,47.3536,47.3536,47.3394,47.3536,77800.0
2014-01-14 14:00:00,66.64,66.65,66.61,66.65,80400.0,47.3465,47.3536,47.3252,47.3536,80400.0
2014-01-14 14:05:00,66.65,66.66,66.64,66.65,38500.0,47.3536,47.3607,47.3465,47.3536,38500.0
2014-01-14 14:10:00,66.65,66.66,66.64,66.65,76100.0,47.3536,47.3607,47.3465,47.3536,76100.0
2014-01-14 14:15:00,66.64,66.65,66.61,66.62,67100.0,47.3465,47.3536,47.3252,47.3323,67100.0
2014-01-14 14:20:00,66.62,66.66,66.62,66.66,108900.0,47.3323,47.3607,47.3323,47.3607,108900.0
2014-01-14 14:25:00,66.66,66.69,66.65,66.69,194900.0,47.3607,47.382,47.3536,47.382,194900.0
2014-01-14 14:30:00,66.7,66.71,66.68,66.69,79300.0,47.3891,47.3962,47.3749,47.382,79300.0
2014-01-14 14:35:00,66.68,66.69,66.66,66.68,82500.0,47.3749,47.382,47.3607,47.3749,82500.0
2014-01-14 14:40:00,66.67,66.68,66.66,66.67,49500.0,47.3678,47.3749,47.3607,47.3678,49500.0
2014-01-14 14:45:00,66.67,66.71,66.67,66.7,81800.0,47.3678,47.3962,47.3678,47.3891,81800.0
2014-01-14 14:50:00,66.71,66.72,66.7,66.71,48200.0,47.3962,47.4033,47.3891,47.3962,48200.0
2014-01-14 14:55:00,66.7,66.71,66.67,66.68,56800.0,47.3891,47.3962,47.3678,47.3749,56800.0
2014-01-14 15:00:00,66.67,66.7,66.67,66.7,59300.0,47.3678,47.3891,47.3678,47.3891,59300.0
2014-01-14 15:05:00,66.69,66.71,66.69,66.7,85700.0,47.382,47.3962,47.382,47.3891,85700.0
2014-01-14 15:10:00,66.7,66.72,66.7,66.71,189400.0,47.3891,47.4033,47.3891,47.3962,189400.0
2014-01-14 15:15:00,66.7,66.75,66.7,66.75,147300.0,47.3891,47.4246,47.3891,47.4246,147300.0
2014-01-14 15:20:00,66.75,66.78,66.73,66.78,139800.0,47.4246,47.4459,47.4104,47.4459,139800.0
2014-01-14 15:25:00,66.78,66.79,66.76,66.79,274200.0,47.4459,47.4531,47.4317,47.4531,274200.0
2014-01-14 15:30:00,66.78,66.81,66.78,66.8,116900.0,47.4459,47.4673,47.4459,47.4602,116900.0
2014-01-14 15:35:00,66.8,66.8,66.77,66.78,165300.0,47.4602,47.4602,47.4388,47.4459,165300.0
2014-01-14 15:40:00,66.78,66.79,66.77,66.77,247200.0,47.4459,47.4531,47.4388,47.4388,247200.0
2014-01-14 15:45:00,66.77,66.77,66.74,66.76,262100.0,47.4388,47.4388,47.4175,47.4317,262100.0
2014-01-14 15:50:00,66.75,66.76,66.73,66.73,336700.0,47.4246,47.4317,47.4104,47.4104,336700.0
2014-01-14 15:55:00,66.73,66.76,66.73,66.76,1142100.0,47.4104,47.4317,47.4104,47.4317,1142100.0
2014-01-15 09:30:00,66.72,66.75,66.69,66.74,453200.0,47.4033,47.4246,47.382,47.4175,453200.0
2014-01-15 09:35:00,66.74,66.78,66.72,66.76,449000.0,47.4175,47.4459,47.4033,47.4317,449000.0
2014-01-15 09:40:00,66.76,66.76,66.71,66.73,72600.0,47.4317,47.4317,47.3962,47.4104,72600.0
2014-01-15 09:45:00,66.73,66.77,66.72,66.75,288600.0,47.4104,47.4388,47.4033,47.4246,288600.0
2014-01-15 09:50:00,66.75,66.76,66.73,66.75,112400.0,47.4246,47.4317,47.4104,47.4246,112400.0
2014-01-15 09:55:00,66.74,66.76,66.72,66.76,127100.0,47.4175,47.4317,47.4033,47.4317,127100.0
2014-01-15 10:00:00,66.76,66.8,66.73,66.8,315100.0,47.4317,47.4602,47.4104,47.4602,315100.0
2014-01-15 10:05:00,66.8,66.84,66.78,66.81,274500.0,47.4602,47.4886,47.4459,47.4673,274500.0
2014-01-15 10:10:00,66.8,66.83,66.79,66.82,193300.0,47.4602,47.4815,47.4531,47.4744,193300.0
2014-01-15 10:15:00,66.81,66.85,66.79,66.84,215700.0,47.4673,47.4957,47.4531,47.4886,215700.0
2014-01-15 10:20:00,66.83,66.87,66.83,66.85,97200.0,47.4815,47.5099,47.4815,47.4957,97200.0
2014-01-15 10:25:00,66.86,66.88,66.85,66.86,160100.0,47.5028,47.517,47.4957,47.5028,160100.0
2014-01-15 10:30:00,66.87,66.91,66.86,66.88,254300.0,47.5099,47.5383,47.5028,47.517,254300.0
2014-01-15 10:35:00,66.88,66.89,66.83,66.84,320900.0,47.517,47.5241,47.4815,47.4886,320900.0
2014-01-15 10:40:00,66.84,66.86,66.83,66.85,68200.0,47.4886,47.5028,47.4815,47.4957,68200.0
2014-01-15 10:45:00,66.85,66.85,66.82,66.83,127000.0,47.4957,47.4957,47.4744,47.4815,127000.0
2014-01-15 10:50:00,66.83,66.84,66.82,66.83,99700.0,47.4815,47.4886,47.4744,47.4815,99700.0
2014-01-15 10:55:00,66.83,66.86,66.82,66.83,110900.0,47.4815,47.5028,47.4744,47.4815,110900.0
2014-01-15 11:00:00,66.84,66.86,66.83,66.86,106900.0,47.4886,47.5028,47.4815,47.5028,106900.0
2014-01-15 11:05:00,66.86,66.93,66.86,66.9,202600.0,47.5028,47.5525,47.5028,47.5312,202600.0
2014-01-15 11:10:00,66.91,66.92,66.87,66.9,273700.0,47.5383,47.5454,47.5099,47.5312,273700.0
2014-01-15 11:15:00,66.9,66.93,66.9,66.9,113900.0,47.5312,47.5525,47.5312,47.5312,113900.0
2014-01-15 11:20:00,66.9,66.9,66.85,66.85,169500.0,47.5312,47.5312,47.4957,47.4957,169500.0
2014-01-15 11:25:00,66.85,66.86,66.82,66.85,257700.0,47.4957,47.5028,47.4744,47.4957,257700.0
2014-01-15 11:30:00,66.85,66.9,66.85,66.89,186800.0,47.4957,47.5312,47.4957,47.5241,186800.0
2014-01-15 11:35:00,66.89,66.91,66.87,66.9,65300.0,47.5241,47.5383,47.5099,47.5312,65300.0
2014-01-15 11:40:00,66.9,66.9,66.87,66.9,43000.0,47.5312,47.5312,47.5099,47.5312,43000.0
2014-01-15 11:45:00,66.9,66.94,66.9,66.92,99300.0,47.5312,47.5596,47.5312,47.5454,99300.0
2014-01-15 11:50:00,66.92,66.95,66.9,66.94,61800.0,47.5454,47.5667,47.5312,47.5596,61800.0
2014-01-15 11:55:00,66.94,66.95,66.91,66.93,74200.0,47.5596,47.5667,47.5383,47.5525,74200.0
2014-01-15 12:00:00,66.94,66.96,66.93,66.96,132800.0,47.5596,47.5738,47.5525,47.5738,132800.0
2014-01-15 12:05:00,66.96,66.97,66.95,66.97,157300.0,47.5738,47.5809,47.5667,47.5809,157300.0
2014-01-15 12:10:00,66.97,66.98,66.96,66.96,85500.0,47.5809,47.588,47.5738,47.5738,85500.0
2014-01-15 12:15:00,66.96,66.97,66.95,66.96,52400.0,47.5738,47.5809,47.5667,47.5738,52400.0
2014-01-15 12:20:00,66.96,66.97,66.95,66.96,79300.0,47.5738,47.5809,47.5667,47.5738,79300.0
2014-01-15 12:25:00,66.95,66.95,66.94,66.95,15800.0,47.5667,47.5667,47.5596,47.5667,15800.0
2014-01-15 12:30:00,66.95,66.96,66.93,66.94,42400.0,47.5667,47.5738,47.5525,47.5596,42400.0
2014-01-15 12:35:00,66.95,66.95,66.9,66.91,42600.0,47.5667,47.5667,47.5312,47.5383,42600.0
2014-01-15 12:40:00,66.9,66.92,66.89,66.9,37800.0,47.5312,47.5454,47.5241,47.5312,37800.0
2014-01-15 12:45:00,66.9,66.92,66.9,66.92,17800.0,47.5312,47.5454,47.5312,47.5454,17800.0
2014-01-15 12:50:00,66.92,66.94,66.91,66.94,47700.0,47.5454,47.5596,47.5383,47.5596,47700.0
2014-01-15 12:55:00,66.94,66.95,66.92,66.92,28300.0,47.5596,47.5667,47.5454,47.5454,28300.0
2014-01-15 13:00:00,66.93,66.93,66.92,66.92,56400.0,47.5525,47.5525,47.5454,47.5454,56400.0
2014-01-15 13:05:00,66.92,66.94,66.92,66.93,26600.0,47.5454,47.5596,47.5454,47.5525,26600.0
2014-01-15 13:10:00,66.93,66.94,66.92,66.92,27500.0,47.5525,47.5596,47.5454,47.5454,27500.0
2014-01-15 13:15:00,66.92,66.94,66.91,66.93,38500.0,47.5454,47.5596,47.5383,47.5525,38500.0
2014-01-15 13:20:00,66.92,66.93,66.91,66.92,65800.0,47.5454,47.5525,47.5383,47.5454,65800.0
2014-01-15 13:25:00,66.92,66.92,66.88,66.9,59700.0,47.5454,47.5454,47.517,47.5312,59700.0
2014-01-15 13:30:00,66.9,66.91,66.89,66.91,56100.0,47.5312,47.5383,47.5241,47.5383,56100.0
2014-01-15 13:35:00,66.92,66.92,66.89,66.89,92600.0,47.5454,47.5454,47.5241,47.5241,92600.0
2014-01-15 13:40:00,66.89,66.9,66.88,66.89,50400.0,47.5241,47.5312,47.517,47.5241,50400.0
2014-01-15 13:45:00,66.9,66.91,66.87,66.89,93600.0,47.5312,47.5383,47.5099,47.5241,93600.0
2014-01-15 13:50:00,66.89,66.92,66.89,66.9,147200.0,47.5241,47.5454,47.5241,47.5312,147200.0
2014-01-15 13:55:00,66.9,66.91,66.88,66.9,68400.0,47.5312,47.5383,47.517,47.5312,68400.0
2014-01-15 14:00:00,66.9,66.92,66.87,66.91,96200.0,47.5312,47.5454,47.5099,47.5383,96200.0
2014-01-15 14:05:00,66.92,66.93,66.9,66.92,91000.0,47.5454,47.5525,47.5312,47.5454,91000.0
2014-01-15 14:10:00,66.91,66.93,66.9,66.93,75300.0,47.5383,47.5525,47.5312,47.5525,75300.0
2014-01-15 14:15:00,66.92,66.95,66.92,66.94,38800.0,47.5454,47.5667,47.5454,47.5596,38800.0
2014-01-15 14:20:00,66.95,66.97,66.94,66.97,64200.0,47.5667,47.5809,47.5596,47.5809,64200.0
2014-01-15 14:25:00,66.98,66.98,66.96,66.96,49000.0,47.588,47.588,47.5738,47.5738,49000.0
2014-01-15 14:30:00,66.97,66.98,66.95,66.98,64100.0,47.5809,47.588,47.5667,47.588,64100.0
2014-01-15 14:35:00,66.98,67.0,66.97,66.98,50900.0,47.588,47.6023,47.5809,47.588,50900.0
2014-01-15 14:40:00,66.98,67.0,66.98,67.0,110400.0,47.588,47.6023,47.588,47.6023,110400.0
2014-01-15 14:45:00,66.99,67.04,66.99,67.03,100900.0,47.5951,47.6307,47.5951,47.6236,100900.0
2014-01-15 14:50:00,67.03,67.04,67.01,67.03,120100.0,47.6236,47.6307,47.6094,47.6236,120100.0
2014-01-15 14:55:00,67.03,67.04,67.02,67.03,73700.0,47.6236,47.6307,47.6165,47.6236,73700.0
2014-01-15 15:00:00,67.03,67.05,67.02,67.05,81900.0,47.6236,47.6378,47.6165,47.6378,81900.0
2014-01-15 15:05:00,67.05,67.06,67.03,67.04,105700.0,47.6378,47.6449,47.6236,47.6307,105700.0
2014-01-15 15:10:00,67.05,67.05,67.02,67.04,90800.0,47.6378,47.6378,47.6165,47.6307,90800.0
2014-01-15 15:15:00,67.03,67.04,67.01,67.02,101500.0,47.6236,47.6307,47.6094,47.6165,101500.0
2014-01-15 15:20:00,67.02,67.02,66.98,67.0,226800.0,47.6165,47.6165,47.588,47.6023,226800.0
2014-01-15 15:25:00,67.0,67.03,67.0,67.02,217000.0,47.6023,47.6236,47.6023,47.6165,217000.0
2014-01-15 15:30:00,67.03,67.05,67.02,67.04,132400.0,47.6236,47.6378,47.6165,47.6307,132400.0
2014-01-15 15:35:00,67.03,67.08,67.02,67.07,158700.0,47.6236,47.6591,47.6165,47.652,158700.0
2014-01-15 15:40:00,67.08,67.08,67.04,67.05,137900.0,47.6591,47.6591,47.6307,47.6378,137900.0
2014-01-15 15:45:00,67.05,67.06,67.03,67.03,248400.0,47.6378,47.6449,47.6236,47.6236,248400.0
2014-01-15 15:50:00,67.03,67.06,67.03,67.04,249500.0,47.6236,47.6449,47.6236,47.6307,249500.0
2014-01-15 15:55:00,67.05,67.06,67.02,67.06,1253200.0,47.6378,47.6449,47.6165,47.6449,1253200.0
2014-01-16 09:30:00,66.9,66.95,66.9,66.92,274600.0,47.5312,47.5667,47.5312,47.5454,274600.0
2014-01-16 09:35:00,66.92,66.92,66.84,66.86,170300.0,47.5454,47.5454,47.4886,47.5028,170300.0
2014-01-16 09:40:00,66.86,66.86,66.81,66.83,182700.0,47.5028,47.5028,47.4673,47.4815,182700.0
2014-01-16 09:45:00,66.83,66.85,66.82,66.84,256300.0,47.4815,47.4957,47.4744,47.4886,256300.0
2014-01-16 09:50:00,66.84,66.91,66.82,66.9,152800.0,47.4886,47.5383,47.4744,47.5312,152800.0
2014-01-16 09:55:00,66.91,66.92,66.85,66.87,107200.0,47.5383,47.5454,47.4957,47.5099,107200.0
2014-01-16 10:00:00,66.86,66.92,66.84,66.92,196300.0,47.5028,47.5454,47.4886,47.5454,196300.0
2014-01-16 10:05:00,66.92,66.93,66.87,66.93,193500.0,47.5454,47.5525,47.5099,47.5525,193500.0
2014-01-16 10:10:00,66.92,66.92,66.87,66.88,429100.0,47.5454,47.5454,47.5099,47.517,429100.0
2014-01-16 10:15:00,66.87,66.88,66.84,66.86,460600.0,47.5099,47.517,47.4886,47.5028,460600.0
2014-01-16 10:20:00,66.86,66.87,66.84,66.86,490800.0,47.5028,47.5099,47.4886,47.5028,490800.0
2014-01-16 10:25:00,66.86,66.87,66.83,66.86,323100.0,47.5028,47.5099,47.4815,47.5028,323100.0
2014-01-16 10:30:00,66.85,66.86,66.81,66.81,283000.0,47.4957,47.5028,47.4673,47.4673,283000.0
2014-01-16 10:35:00,66.81,66.82,66.79,66.81,449100.0,47.4673,47.4744,47.4531,47.4673,449100.0
2014-01-16 10:40:00,66.81,66.83,66.79,66.79,171300.0,47.4673,47.4815,47.4531,47.4531,171300.0
2014-01-16 10:45:00,66.79,66.79,66.75,66.76,180900.0,47.4531,47.4531,47.4246,47.4317,180900.0
2014-01-16 10:50:00,66.75,66.76,66.72,66.74,371100.0,47.4246,47.4317,47.4033,47.4175,371100.0
2014-01-16 10:55:00,66.75,66.75,66.73,66.74,163700.0,47.4246,47.4246,47.4104,47.4175,163700.0
2014-01-16 11:00:00,66.73,66.74,66.71,66.74,194700.0,47.4104,47.4175,47.3962,47.4175,194700.0
2014-01-16 11:05:00,66.74,66.74,66.72,66.74,234800.0,47.4175,47.4175,47.4033,47.4175,234800.0
2014-01-16 11:10:00,66.75,66.76,66.73,66.75,330300.0,47.4246,47.4317,47.4104,47.4246,330300.0
2014-01-16 11:15:00,66.75,66.78,66.74,66.76,202700.0,47.4246,47.4459,47.4175,47.4317,202700.0
2014-01-16 11:20:00,66.76,66.77,66.73,66.73,160200.0,47.4317,47.4388,47.4104,47.4104,160200.0
2014-01-16 11:25:00,66.73,66.78,66.71,66.78,327200.0,47.4104,47.4459,47.3962,47.4459,327200.0
2014-01-16 11:30:00,66.78,66.8,66.73,66.75,262000.0,47.4459,47.4602,47.4104,47.4246,262000.0
2014-01-16 11:35:00,66.74,66.77,66.72,66.76,284800.0,47.4175,47.4388,47.4033,47.4317,284800.0
2014-01-16 11:40:00,66.76,66.78,66.75,66.77,241000.0,47.4317,47.4459,47.4246,47.4388,241000.0
2014-01-16 11:45:00,66.78,66.82,66.78,66.78,150200.0,47.4459,47.4744,47.4459,47.4459,150200.0
2014-01-16 11:50:00,66.78,66.81,66.77,66.77,135900.0,47.4459,47.4673,47.4388,47.4388,135900.0
2014-01-16 11:55:00,66.77,66.79,66.76,66.78,122100.0,47.4388,47.4531,47.4317,47.4459,122100.0
2014-01-16 12:00:00,66.77,66.77,66.73,66.75,87700.0,47.4388,47.4388,47.4104,47.4246,87700.0
2014-01-16 12:05:00,66.75,66.76,66.7,66.72,95900.0,47.4246,47.4317,47.3891,47.4033,95900.0
2014-01-16 12:10:00,66.71,66.73,66.71,66.71,63400.0,47.3962,47.4104,47.3962,47.3962,63400.0
2014-01-16 12:15:00,66.71,66.76,66.71,66.75,519300.0,47.3962,47.4317,47.3962,47.4246,519300.0
2014-01-16 12:20:00,66.75,66.77,66.75,66.76,590000.0,47.4246,47.4388,47.4246,47.4317,590000.0
2014-01-16 12:25:00,66.76,66.77,66.76,66.76,496300.0,47.4317,47.4388,47.4317,47.4317,496300.0
2014-01-16 12:30:00,66.77,66.79,66.75,66.77,590000.0,47.4388,47.4531,47.4246,47.4388,590000.0
2014-01-16 12:35:00,66.78,66.79,66.77,66.78,490800.0,47.4459,47.4531,47.4388,47.4459,490800.0
2014-01-16 12:40:00,66.77,66.83,66.77,66.81,465300.0,47.4388,47.4815,47.4388,47.4673,465300.0
2014-01-16 12:45:00,66.82,66.84,66.81,66.83,376800.0,47.4744,47.4886,47.4673,47.4815,376800.0
2014-01-16 12:50:00,66.83,66.84,66.82,66.84,570000.0,47.4815,47.4886,47.4744,47.4886,570000.0
2014-01-16 12:55:00,66.84,66.85,66.83,66.84,461100.0,47.4886,47.4957,47.4815,47.4886,461100.0
2014-01-16 13:00:00,66.84,66.85,66.83,66.84,423700.0,47.4886,47.4957,47.4815,47.4886,423700.0
2014-01-16 13:05:00,66.84,66.85,66.83,66.84,189600.0,47.4886,47.4957,47.4815,47.4886,189600.0
2014-01-16 13:10:00,66.84,66.86,66.84,66.85,182700.0,47.4886,47.5028,47.4886,47.4957,182700.0
2014-01-16 13:15:00,66.85,66.9,66.84,66.9,197000.0,47.4957,47.5312,47.4886,47.5312,197000.0
2014-01-16 13:20:00,66.9,66.91,66.89,66.89,225200.0,47.5312,47.5383,47.5241,47.5241,225200.0
2014-01-16 13:25:00,66.89,66.92,66.88,66.92,199700.0,47.5241,47.5454,47.517,47.5454,199700.0
2014-01-16 13:30:00,66.91,66.91,66.9,66.91,96200.0,47.5383,47.5383,47.5312,47.5383,96200.0
2014-01-16 13:35:00,66.91,66.91,66.9,66.9,113800.0,47.5383,47.5383,47.5312,47.5312,113800.0
2014-01-16 13:40:00,66.89,66.91,66.89,66.89,160100.0,47.5241,47.5383,47.5241,47.5241,160100.0
2014-01-16 13:45:00,66.89,66.91,66.89,66.9,45800.0,47.5241,47.5383,47.5241,47.5312,45800.0
2014-01-16 13:50:00,66.9,66.92,66.89,66.92,68700.0,47.5312,47.5454,47.5241,47.5454,68700.0
2014-01-16 13:55:00,66.91,66.93,66.91,66.91,54100.0,47.5383,47.5525,47.5383,47.5383,54100.0
2014-01-16 14:00:00,66.91,66.92,66.9,66.92,48200.0,47.5383,47.5454,47.5312,47.5454,48200.0
2014-01-16 14:05:00,66.92,66.93,66.9,66.9,200000.0,47.5454,47.5525,47.5312,47.5312,200000.0
2014-01-16 14:10:00,66.9,66.92,66.89,66.92,113400.0,47.5312,47.5454,47.5241,47.5454,113400.0
2014-01-16 14:15:00,66.92,66.92,66.89,66.89,77500.0,47.5454,47.5454,47.5241,47.5241,77500.0
2014-01-16 14:20:00,66.9,66.9,66.88,66.89,108700.0,47.5312,47.5312,47.517,47.5241,108700.0
2014-01-16 14:25:00,66.89,66.91,66.88,66.91,95700.0,47.5241,47.5383,47.517,47.5383,95700.0
2014-01-16 14:30:00,66.91,66.92,66.9,66.91,58400.0,47.5383,47.5454,47.5312,47.5383,58400.0
2014-01-16 14:35:00,66.91,66.94,66.91,66.94,101200.0,47.5383,47.5596,47.5383,47.5596,101200.0
2014-01-16 14:40:00,66.94,66.98,66.94,66.97,68300.0,47.5596,47.588,47.5596,47.5809,68300.0
2014-01-16 14:45:00,66.97,67.0,66.97,67.0,86700.0,47.5809,47.6023,47.5809,47.6023,86700.0
2014-01-16 14:50:00,66.99,67.0,66.97,66.99,79900.0,47.5951,47.6023,47.5809,47.5951,79900.0
2014-01-16 14:55:00,66.98,67.0,66.98,66.99,108900.0,47.588,47.6023,47.588,47.5951,108900.0
2014-01-16 15:00:00,66.98,66.99,66.96,66.97,97700.0,47.588,47.5951,47.5738,47.5809,97700.0
2014-01-16 15:05:00,66.97,66.98,66.96,66.98,244500.0,47.5809,47.588,47.5738,47.588,244500.0
2014-01-16 15:10:00,66.98,66.98,66.97,66.98,69000.0,47.588,47.588,47.5809,47.588,69000.0
2014-01-16 15:15:00,66.98,66.99,66.96,66.97,117300.0,47.588,47.5951,47.5738,47.5809,117300.0
2014-01-16 15:20:00,66.98,66.99,66.98,66.98,23700.0,47.588,47.5951,47.588,47.588,23700.0
2014-01-16 15:25:00,66.98,66.99,66.95,66.98,200500.0,47.588,47.5951,47.5667,47.588,200500.0
2014-01-16 15:30:00,66.98,66.99,66.96,66.97,100000.0,47.588,47.5951,47.5738,47.5809,100000.0
2014-01-16 15:35:00,66.97,66.99,66.97,66.98,128900.0,47.5809,47.5951,47.5809,47.588,128900.0
2014-01-16 15:40:00,66.98,66.99,66.96,66.98,152200.0,47.588,47.5951,47.5738,47.588,152200.0
2014-01-16 15:45:00,66.97,66.98,66.94,66.94,199800.0,47.5809,47.588,47.5596,47.5596,199800.0
2014-01-16 15:50:00,66.94,67.01,66.94,67.01,571900.0,47.5596,47.6094,47.5596,47.6094,571900.0
2014-01-16 15:55:00,67.01,67.01,67.0,67.01,1227400.0,47.6094,47.6094,47.6023,47.6094,1227400.0
2014-01-17 09:30:00,66.98,67.01,66.94,66.94,286000.0,47.588,47.6094,47.5596,47.5596,286000.0
2014-01-17 09:35:00,66.95,66.98,66.94,66.97,208200.0,47.5667,47.588,47.5596,47.5809,208200.0
2014-01-17 09:40:00,66.97,67.01,66.97,66.98,199900.0,47.5809,47.6094,47.5809,47.588,199900.0
2014-01-17 09:45:00,66.99,67.0,66.91,66.91,147100.0,47.5951,47.6023,47.5383,47.5383,147100.0
2014-01-17 09:50:00,66.91,66.95,66.89,66.94,317000.0,47.5383,47.5667,47.5241,47.5596,317000.0
2014-01-17 09:55:00,66.94,66.98,66.93,66.96,497100.0,47.5596,47.588,47.5525,47.5738,497100.0
2014-01-17 10:00:00,66.96,66.97,66.9,66.9,213900.0,47.5738,47.5809,47.5312,47.5312,213900.0
2014-01-17 10:05:00,66.91,66.94,66.91,66.93,348800.0,47.5383,47.5596,47.5383,47.5525,348800.0
2014-01-17 10:10:00,66.93,66.95,66.91,66.94,286500.0,47.5525,47.5667,47.5383,47.5596,286500.0
2014-01-17 10:15:00,66.95,66.98,66.93,66.98,166500.0,47.5667,47.588,47.5525,47.588,166500.0
2014-01-17 10:20:00,66.97,67.0,66.97,66.98,134700.0,47.5809,47.6023,47.5809,47.588,134700.0
2014-01-17 10:25:00,66.98,67.0,66.96,66.96,104100.0,47.588,47.6023,47.5738,47.5738,104100.0
2014-01-17 10:30:00,66.96,66.99,66.96,66.98,194800.0,47.5738,47.5951,47.5738,47.588,194800.0
2014-01-17 10:35:00,66.97,67.0,66.97,66.98,145500.0,47.5809,47.6023,47.5809,47.588,145500.0
2014-01-17 10:40:00,66.99,66.99,66.95,66.97,98800.0,47.5951,47.5951,47.5667,47.5809,98800.0
2014-01-17 10:45:00,66.97,66.98,66.92,66.95,199700.0,47.5809,47.588,47.5454,47.5667,199700.0
2014-01-17 10:50:00,66.95,66.96,66.94,66.95,112000.0,47.5667,47.5738,47.5596,47.5667,112000.0
2014-01-17 10:55:00,66.95,66.98,66.93,66.97,138900.0,47.5667,47.588,47.5525,47.5809,138900.0
2014-01-17 11:00:00,66.97,67.01,66.97,67.01,113900.0,47.5809,47.6094,47.5809,47.6094,113900.0
2014-01-17 11:05:00,67.0,67.01,66.96,66.96,103000.0,47.6023,47.6094,47.5738,47.5738,103000.0
2014-01-17 11:10:00,66.95,66.97,66.95,66.96,258900.0,47.5667,47.5809,47.5667,47.5738,258900.0
2014-01-17 11:15:00,66.96,67.0,66.96,67.0,282000.0,47.5738,47.6023,47.5738,47.6023,282000.0
2014-01-17 11:20:00,67.0,67.03,67.0,67.01,175200.0,47.6023,47.6236,47.6023,47.6094,175200.0
2014-01-17 11:25:00,67.0,67.0,66.96,66.98,933400.0,47.6023,47.6023,47.5738,47.588,933400.0
2014-01-17 11:30:00,66.99,67.03,66.99,66.99,116000.0,47.5951,47.6236,47.5951,47.5951,116000.0
2014-01-17 11:35:00,66.98,66.98,66.94,66.94,66000.0,47.588,47.588,47.5596,47.5596,66000.0
2014-01-17 11:40:00,66.95,66.95,66.94,66.95,132100.0,47.5667,47.5667,47.5596,47.5667,132100.0
2014-01-17 11:45:00,66.95,66.96,66.94,66.95,115200.0,47.5667,47.5738,47.5596,47.5667,115200.0
2014-01-17 11:50:00,66.94,66.97,66.94,66.95,213300.0,47.5596,47.5809,47.5596,47.5667,213300.0
2014-01-17 11:55:00,66.96,66.97,66.95,66.96,104900.0,47.5738,47.5809,47.5667,47.5738,104900.0
2014-01-17 12:00:00,66.96,66.98,66.94,66.94,74300.0,47.5738,47.588,47.5596,47.5596,74300.0
2014-01-17 12:05:00,66.93,66.95,66.91,66.95,94200.0,47.5525,47.5667,47.5383,47.5667,94200.0
2014-01-17 12:10:00,66.95,66.97,66.94,66.96,100800.0,47.5667,47.5809,47.5596,47.5738,100800.0
2014-01-17 12:15:00,66.97,66.98,66.96,66.96,147300.0,47.5809,47.588,47.5738,47.5738,147300.0
2014-01-17 12:20:00,66.97,66.98,66.95,66.96,164900.0,47.5809,47.588,47.5667,47.5738,164900.0
2014-01-17 12:25:00,66.96,66.96,66.92,66.94,200000.0,47.5738,47.5738,47.5454,47.5596,200000.0
2014-01-17 12:30:00,66.94,66.94,66.92,66.93,56900.0,47.5596,47.5596,47.5454,47.5525,56900.0
2014-01-17 12:35:00,66.93,66.94,66.92,66.94,52500.0,47.5525,47.5596,47.5454,47.5596,52500.0
2014-01-17 12:40:00,66.94,66.95,66.93,66.93,47300.0,47.5596,47.5667,47.5525,47.5525,47300.0
2014-01-17 12:45:00,66.93,66.94,66.93,66.94,44600.0,47.5525,47.5596,47.5525,47.5596,44600.0
2014-01-17 12:50:00,66.94,66.94,66.92,66.92,45300.0,47.5596,47.5596,47.5454,47.5454,45300.0
2014-01-17 12:55:00,66.93,66.94,66.9,66.9,70600.0,47.5525,47.5596,47.5312,47.5312,70600.0
2014-01-17 13:00:00,66.91,66.91,66.88,66.89,118000.0,47.5383,47.5383,47.517,47.5241,118000.0
2014-01-17 13:05:00,66.89,66.89,66.86,66.86,94700.0,47.5241,47.5241,47.5028,47.5028,94700.0
2014-01-17 13:10:00,66.87,66.87,66.83,66.83,208300.0,47.5099,47.5099,47.4815,47.4815,208300.0
2014-01-17 13:15:00,66.83,66.83,66.8,66.83,157200.0,47.4815,47.4815,47.4602,47.4815,157200.0
2014-01-17 13:20:00,66.82,66.83,66.81,66.83,37900.0,47.4744,47.4815,47.4673,47.4815,37900.0
2014-01-17 13:25:00,66.83,66.83,66.82,66.82,77900.0,47.4815,47.4815,47.4744,47.4744,77900.0
2014-01-17 13:30:00,66.82,66.83,66.81,66.82,91200.0,47.4744,47.4815,47.4673,47.4744,91200.0
2014-01-17 13:35:00,66.82,66.84,66.81,66.84,30500.0,47.4744,47.4886,47.4673,47.4886,30500.0
2014-01-17 13:40:00,66.83,66.85,66.83,66.85,38900.0,47.4815,47.4957,47.4815,47.4957,38900.0
2014-01-17 13:45:00,66.84,66.85,66.81,66.83,130900.0,47.4886,47.4957,47.4673,47.4815,130900.0
2014-01-17 13:50:00,66.82,66.84,66.82,66.83,12800.0,47.4744,47.4886,47.4744,47.4815,12800.0
2014-01-17 13:55:00,66.83,66.85,66.83,66.84,131600.0,47.4815,47.4957,47.4815,47.4886,131600.0
2014-01-17 14:00:00,66.85,66.85,66.83,66.84,58200.0,47.4957,47.4957,47.4815,47.4886,58200.0
2014-01-17 14:05:00,66.84,66.84,66.8,66.83,162800.0,47.4886,47.4886,47.4602,47.4815,162800.0
2014-01-17 14:10:00,66.84,66.85,66.82,66.83,148000.0,47.4886,47.4957,47.4744,47.4815,148000.0
2014-01-17 14:15:00,66.84,66.84,66.82,66.84,77100.0,47.4886,47.4886,47.4744,47.4886,77100.0
2014-01-17 14:20:00,66.84,66.86,66.83,66.86,162700.0,47.4886,47.5028,47.4815,47.5028,162700.0
2014-01-17 14:25:00,66.86,66.86,66.84,66.85,29400.0,47.5028,47.5028,47.4886,47.4957,29400.0
2014-01-17 14:30:00,66.85,66.85,66.83,66.85,211000.0,47.4957,47.4957,47.4815,47.4957,211000.0
2014-01-17 14:35:00,66.85,66.86,66.83,66.84,335200.0,47.4957,47.5028,47.4815,47.4886,335200.0
2014-01-17 14:40:00,66.84,66.85,66.83,66.85,68800.0,47.4886,47.4957,47.4815,47.4957,68800.0
2014-01-17 14:45:00,66.85,66.85,66.83,66.84,95000.0,47.4957,47.4957,47.4815,47.4886,95000.0
2014-01-17 14:50:00,66.84,66.85,66.84,66.84,32600.0,47.4886,47.4957,47.4886,47.4886,32600.0
2014-01-17 14:55:00,66.85,66.86,66.84,66.85,72700.0,47.4957,47.5028,47.4886,47.4957,72700.0
2014-01-17 15:00:00,66.85,66.86,66.83,66.84,160500.0,47.4957,47.5028,47.4815,47.4886,160500.0
2014-01-17 15:05:00,66.83,66.84,66.78,66.78,128400.0,47.4815,47.4886,47.4459,47.4459,128400.0
2014-01-17 15:10:00,66.78,66.78,66.76,66.78,187600.0,47.4459,47.4459,47.4317,47.4459,187600.0
2014-01-17 15:15:00,66.79,66.79,66.75,66.76,144300.0,47.4531,47.4531,47.4246,47.4317,144300.0
2014-01-17 15:20:00,66.76,66.76,66.74,66.76,321900.0,47.4317,47.4317,47.4175,47.4317,321900.0
2014-01-17 15:25:00,66.76,66.76,66.75,66.75,186100.0,47.4317,47.4317,47.4246,47.4246,186100.0
2014-01-17 15:30:00,66.74,66.75,66.71,66.72,237300.0,47.4175,47.4246,47.3962,47.4033,237300.0
2014-01-17 15:35:00,66.72,66.73,66.7,66.73,417000.0,47.4033,47.4104,47.3891,47.4104,417000.0
2014-01-17 15:40:00,66.72,66.73,66.71,66.73,468100.0,47.4033,47.4104,47.3962,47.4104,468100.0
2014-01-17 15:45:00,66.73,66.78,66.73,66.78,908200.0,47.4104,47.4459,47.4104,47.4459,908200.0
2014-01-17 15:50:00,66.78,66.8,66.75,66.77,436400.0,47.4459,47.4602,47.4246,47.4388,436400.0
2014-01-17 15:55:00,66.78,66.81,66.74,66.8,2536500.0,47.4459,47.4673,47.4175,47.4602,2536500.0
2014-01-21 09:30:00,67.2,67.22,67.15,67.19,322700.0,47.7443,47.7586,47.7088,47.7372,322700.0
2014-01-21 09:35:00,67.18,67.18,67.12,67.13,178100.0,47.7301,47.7301,47.6875,47.6946,178100.0
2014-01-21 09:40:00,67.13,67.14,67.09,67.11,289300.0,47.6946,47.7017,47.6662,47.6804,289300.0
2014-01-21 09:45:00,67.11,67.14,67.09,67.12,156600.0,47.6804,47.7017,47.6662,47.6875,156600.0
2014-01-21 09:50:00,67.13,67.13,67.09,67.11,123000.0,47.6946,47.6946,47.6662,47.6804,123000.0
2014-01-21 09:55:00,67.11,67.11,67.06,67.1,184700.0,47.6804,47.6804,47.6449,47.6733,184700.0
2014-01-21 10:00:00,67.1,67.11,67.08,67.09,277400.0,47.6733,47.6804,47.6591,47.6662,277400.0
2014-01-21 10:05:00,67.1,67.12,67.09,67.09,224500.0,47.6733,47.6875,47.6662,47.6662,224500.0
2014-01-21 10:10:00,67.09,67.09,66.97,66.98,172700.0,47.6662,47.6662,47.5809,47.588,172700.0
2014-01-21 10:15:00,66.98,67.0,66.92,66.99,193900.0,47.588,47.6023,47.5454,47.5951,193900.0
2014-01-21 10:20:00,66.99,66.99,66.91,66.91,293000.0,47.5951,47.5951,47.5383,47.5383,293000.0
2014-01-21 10:25:00,66.92,66.97,66.91,66.95,290500.0,47.5454,47.5809,47.5383,47.5667,290500.0
2014-01-21 10:30:00,66.94,66.95,66.86,66.88,160700.0,47.5596,47.5667,47.5028,47.517,160700.0
2014-01-21 10:35:00,66.88,66.93,66.87,66.92,121200.0,47.517,47.5525,47.5099,47.5454,121200.0
2014-01-21 10:40:00,66.91,66.94,66.89,66.93,144300.0,47.5383,47.5596,47.5241,47.5525,144300.0
2014-01-21 10:45:00,66.93,66.95,66.92,66.92,104100.0,47.5525,47.5667,47.5454,47.5454,104100.0
2014-01-21 10:50:00,66.92,66.95,66.89,66.94,109800.0,47.5454,47.5667,47.5241,47.5596,109800.0
2014-01-21 10:55:00,66.93,66.99,66.92,66.99,98300.0,47.5525,47.5951,47.5454,47.5951,98300.0
2014-01-21 11:00:00,66.99,67.0,66.96,66.98,77600.0,47.5951,47.6023,47.5738,47.588,77600.0
2014-01-21 11:05:00,66.98,66.99,66.86,66.87,224100.0,47.588,47.5951,47.5028,47.5099,224100.0
2014-01-21 11:10:00,66.86,66.87,66.82,66.86,395200.0,47.5028,47.5099,47.4744,47.5028,395200.0
2014-01-21 11:15:00,66.85,66.9,66.84,66.87,205800.0,47.4957,47.5312,47.4886,47.5099,205800.0
2014-01-21 11:20:00,66.87,66.9,66.85,66.86,211300.0,47.5099,47.5312,47.4957,47.5028,211300.0
2014-01-21 11:25:00,66.85,66.88,66.84,66.87,240300.0,47.4957,47.517,47.4886,47.5099,240300.0
2014-01-21 11:30:00,66.86,66.9,66.85,66.9,290500.0,47.5028,47.5312,47.4957,47.5312,290500.0
2014-01-21 11:35:00,66.9,66.9,66.87,66.89,100000.0,47.5312,47.5312,47.5099,47.5241,100000.0
2014-01-21 11:40:00,66.88,66.89,66.86,66.88,105200.0,47.517,47.5241,47.5028,47.517,105200.0
2014-01-21 11:45:00,66.88,66.91,66.88,66.9,104400.0,47.517,47.5383,47.517,47.5312,104400.0
2014-01-21 11:50:00,66.9,66.9,66.87,66.89,160100.0,47.5312,47.5312,47.5099,47.5241,160100.0
2014-01-21 11:55:00,66.9,66.91,66.86,66.9,97500.0,47.5312,47.5383,47.5028,47.5312,97500.0
2014-01-21 12:00:00,66.91,66.92,66.86,66.87,39600.0,47.5383,47.5454,47.5028,47.5099,39600.0
2014-01-21 12:05:00,66.86,66.88,66.85,66.86,164300.0,47.5028,47.517,47.4957,47.5028,164300.0
2014-01-21 12:10:00,66.86,66.87,66.85,66.86,103000.0,47.5028,47.5099,47.4957,47.5028,103000.0
2014-01-21 12:15:00,66.86,66.88,66.86,66.86,62200.0,47.5028,47.517,47.5028,47.5028,62200.0
2014-01-21 12:20:00,66.87,66.92,66.86,66.91,90400.0,47.5099,47.5454,47.5028,47.5383,90400.0
2014-01-21 12:25:00,66.92,66.94,66.91,66.92,134500.0,47.5454,47.5596,47.5383,47.5454,134500.0
2014-01-21 12:30:00,66.92,66.94,66.91,66.91,36800.0,47.5454,47.5596,47.5383,47.5383,36800.0
2014-01-21 12:35:00,66.92,66.93,66.91,66.92,42600.0,47.5454,47.5525,47.5383,47.5454,42600.0
2014-01-21 12:40:00,66.93,66.96,66.93,66.95,59600.0,47.5525,47.5738,47.5525,47.5667,59600.0
2014-01-21 12:45:00,66.95,66.96,66.94,66.96,84700.0,47.5667,47.5738,47.5596,47.5738,84700.0
2014-01-21 12:50:00,66.95,66.96,66.94,66.94,95100.0,47.5667,47.5738,47.5596,47.5596,95100.0
2014-01-21 12:55:00,66.95,66.95,66.93,66.95,29500.0,47.5667,47.5667,47.5525,47.5667,29500.0
2014-01-21 13:00:00,66.95,66.97,66.94,66.96,27800.0,47.5667,47.5809,47.5596,47.5738,27800.0
2014-01-21 13:05:00,66.96,66.99,66.95,66.97,57800.0,47.5738,47.5951,47.5667,47.5809,57800.0
2014-01-21 13:10:00,66.98,66.99,66.96,66.96,32400.0,47.588,47.5951,47.5738,47.5738,32400.0
2014-01-21 13:15:00,66.96,66.96,66.92,66.92,472700.0,47.5738,47.5738,47.5454,47.5454,472700.0
2014-01-21 13:20:00,66.93,66.95,66.92,66.94,112500.0,47.5525,47.5667,47.5454,47.5596,112500.0
2014-01-21 13:25:00,66.94,66.96,66.93,66.96,54300.0,47.5596,47.5738,47.5525,47.5738,54300.0
2014-01-21 13:30:00,66.96,67.02,66.95,67.02,97400.0,47.5738,47.6165,47.5667,47.6165,97400.0
2014-01-21 13:35:00,67.01,67.03,67.01,67.02,119900.0,47.6094,47.6236,47.6094,47.6165,119900.0
2014-01-21 13:40:00,67.02,67.03,67.0,67.02,99200.0,47.6165,47.6236,47.6023,47.6165,99200.0
2014-01-21 13:45:00,67.02,67.03,67.0,67.01,96600.0,47.6165,47.6236,47.6023,47.6094,96600.0
2014-01-21 13:50:00,67.02,67.02,67.0,67.01,34600.0,47.6165,47.6165,47.6023,47.6094,34600.0
2014-01-21 13:55:00,67.01,67.03,67.0,67.02,94700.0,47.6094,47.6236,47.6023,47.6165,94700.0
2014-01-21 14:00:00,67.02,67.04,67.01,67.03,34300.0,47.6165,47.6307,47.6094,47.6236,34300.0
2014-01-21 14:05:00,67.03,67.03,67.01,67.02,62100.0,47.6236,47.6236,47.6094,47.6165,62100.0
2014-01-21 14:10:00,67.02,67.05,67.01,67.04,51900.0,47.6165,47.6378,47.6094,47.6307,51900.0
2014-01-21 14:15:00,67.04,67.05,67.02,67.04,266400.0,47.6307,47.6378,47.6165,47.6307,266400.0
2014-01-21 14:20:00,67.03,67.04,67.01,67.02,173800.0,47.6236,47.6307,47.6094,47.6165,173800.0
2014-01-21 14:25:00,67.02,67.05,67.01,67.03,58300.0,47.6165,47.6378,47.6094,47.6236,58300.0
2014-01-21 14:30:00,67.03,67.07,67.03,67.06,360300.0,47.6236,47.652,47.6236,47.6449,360300.0
2014-01-21 14:35:00,67.07,67.11,67.06,67.11,116300.0,47.652,47.6804,47.6449,47.6804,116300.0
2014-01-21 14:40:00,67.11,67.11,67.1,67.1,37500.0,47.6804,47.6804,47.6733,47.6733,37500.0
2014-01-21 14:45:00,67.1,67.11,67.09,67.11,422200.0,47.6733,47.6804,47.6662,47.6804,422200.0
2014-01-21 14:50:00,67.11,67.11,67.06,67.08,124100.0,47.6804,47.6804,47.6449,47.6591,124100.0
2014-01-21 14:55:00,67.08,67.09,67.06,67.08,94900.0,47.6591,47.6662,47.6449,47.6591,94900.0
2014-01-21 15:00:00,67.08,67.1,67.07,67.1,108200.0,47.6591,47.6733,47.652,47.6733,108200.0
2014-01-21 15:05:00,67.09,67.12,67.07,67.09,99500.0,47.6662,47.6875,47.652,47.6662,99500.0
2014-01-21 15:10:00,67.08,67.1,67.07,67.09,97900.0,47.6591,47.6733,47.652,47.6662,97900.0
2014-01-21 15:15:00,67.09,67.1,67.07,67.09,75700.0,47.6662,47.6733,47.652,47.6662,75700.0
2014-01-21 15:20:00,67.08,67.09,67.08,67.08,43900.0,47.6591,47.6662,47.6591,47.6591,43900.0
2014-01-21 15:25:00,67.09,67.09,67.05,67.07,77200.0,47.6662,47.6662,47.6378,47.652,77200.0
2014-01-21 15:30:00,67.06,67.08,67.06,67.08,120400.0,47.6449,47.6591,47.6449,47.6591,120400.0
2014-01-21 15:35:00,67.07,67.09,67.07,67.08,74600.0,47.652,47.6662,47.652,47.6591,74600.0
2014-01-21 15:40:00,67.09,67.13,67.08,67.12,134400.0,47.6662,47.6946,47.6591,47.6875,134400.0
2014-01-21 15:45:00,67.12,67.13,67.09,67.1,402400.0,47.6875,47.6946,47.6662,47.6733,402400.0
2014-01-21 15:50:00,67.1,67.13,67.09,67.13,445900.0,47.6733,47.6946,47.6662,47.6946,445900.0
2014-01-21 15:55:00,67.13,67.13,67.11,67.13,1649100.0,47.6946,47.6946,47.6804,47.6946,1649100.0
2014-01-22 09:30:00,67.11,67.13,67.07,67.1,259600.0,47.6804,47.6946,47.652,47.6733,259600.0
2014-01-22 09:35:00,67.1,67.12,67.05,67.06,161700.0,47.6733,47.6875,47.6378,47.6449,161700.0
2014-01-22 09:40:00,67.06,67.07,67.02,67.04,127400.0,47.6449,47.652,47.6165,47.6307,127400.0
2014-01-22 09:45:00,67.04,67.08,67.03,67.05,90400.0,47.6307,47.6591,47.6236,47.6378,90400.0
2014-01-22 09:50:00,67.05,67.07,67.02,67.05,68600.0,47.6378,47.652,47.6165,47.6378,68600.0
2014-01-22 09:55:00,67.05,67.06,67.03,67.04,83000.0,47.6378,47.6449,47.6236,47.6307,83000.0
2014-01-22 10:00:00,67.05,67.1,67.05,67.07,168200.0,47.6378,47.6733,47.6378,47.652,168200.0
2014-01-22 10:05:00,67.07,67.11,67.05,67.1,116500.0,47.652,47.6804,47.6378,47.6733,116500.0
2014-01-22 10:10:00,67.1,67.1,67.03,67.03,198700.0,47.6733,47.6733,47.6236,47.6236,198700.0
2014-01-22 10:15:00,67.04,67.05,67.01,67.03,57700.0,47.6307,47.6378,47.6094,47.6236,57700.0
2014-01-22 10:20:00,67.03,67.06,67.02,67.06,82900.0,47.6236,47.6449,47.6165,47.6449,82900.0
2014-01-22 10:25:00,67.07,67.13,67.07,67.11,106100.0,47.652,47.6946,47.652,47.6804,106100.0
2014-01-22 10:30:00,67.12,67.12,67.08,67.08,89100.0,47.6875,47.6875,47.6591,47.6591,89100.0
2014-01-22 10:35:00,67.08,67.09,67.04,67.04,91400.0,47.6591,47.6662,47.6307,47.6307,91400.0
2014-01-22 10:40:00,67.03,67.08,67.03,67.04,41300.0,47.6236,47.6591,47.6236,47.6307,41300.0
2014-01-22 10:45:00,67.05,67.06,67.01,67.02,180700.0,47.6378,47.6449,47.6094,47.6165,180700.0
2014-01-22 10:50:00,67.02,67.02,66.96,66.96,149900.0,47.6165,47.6165,47.5738,47.5738,149900.0
2014-01-22 10:55:00,66.97,67.0,66.95,66.99,217400.0,47.5809,47.6023,47.5667,47.5951,217400.0
2014-01-22 11:00:00,66.98,67.01,66.96,66.98,114800.0,47.588,47.6094,47.5738,47.588,114800.0
2014-01-22 11:05:00,66.98,67.05,66.98,67.04,655200.0,47.588,47.6378,47.588,47.6307,655200.0
2014-01-22 11:10:00,67.03,67.04,67.01,67.01,80600.0,47.6236,47.6307,47.6094,47.6094,80600.0
2014-01-22 11:15:00,67.01,67.03,67.0,67.01,84200.0,47.6094,47.6236,47.6023,47.6094,84200.0
2014-01-22 11:20:00,67.01,67.01,66.97,66.99,67800.0,47.6094,47.6094,47.5809,47.5951,67800.0
2014-01-22 11:25:00,66.99,67.02,66.99,67.02,116600.0,47.5951,47.6165,47.5951,47.6165,116600.0
2014-01-22 11:30:00,67.01,67.06,67.01,67.01,153100.0,47.6094,47.6449,47.6094,47.6094,153100.0
2014-01-22 11:35:00,67.01,67.01,66.98,67.01,95500.0,47.6094,47.6094,47.588,47.6094,95500.0
2014-01-22 11:40:00,67.01,67.02,67.0,67.01,69600.0,47.6094,47.6165,47.6023,47.6094,69600.0
2014-01-22 11:45:00,67.01,67.01,66.98,66.99,48400.0,47.6094,47.6094,47.588,47.5951,48400.0
2014-01-22 11:50:00,67.0,67.03,66.99,67.02,158100.0,47.6023,47.6236,47.5951,47.6165,158100.0
2014-01-22 11:55:00,67.01,67.03,66.98,66.99,130400.0,47.6094,47.6236,47.588,47.5951,130400.0
2014-01-22 12:00:00,67.0,67.0,66.97,67.0,30600.0,47.6023,47.6023,47.5809,47.6023,30600.0
2014-01-22 12:05:00,67.0,67.03,67.0,67.03,35100.0,47.6023,47.6236,47.6023,47.6236,35100.0
2014-01-22 12:10:00,67.03,67.08,67.03,67.08,71700.0,47.6236,47.6591,47.6236,47.6591,71700.0
2014-01-22 12:15:00,67.07,67.09,67.07,67.09,12700.0,47.652,47.6662,47.652,47.6662,12700.0
2014-01-22 12:20:00,67.09,67.11,67.08,67.09,95000.0,47.6662,47.6804,47.6591,47.6662,95000.0
2014-01-22 12:25:00,67.08,67.09,67.08,67.08,37700.0,47.6591,47.6662,47.6591,47.6591,37700.0
2014-01-22 12:30:00,67.09,67.09,67.06,67.07,67200.0,47.6662,47.6662,47.6449,47.652,67200.0
2014-01-22 12:35:00,67.06,67.08,67.06,67.08,24300.0,47.6449,47.6591,47.6449,47.6591,24300.0
2014-01-22 12:40:00,67.07,67.08,67.06,67.06,25000.0,47.652,47.6591,47.6449,47.6449,25000.0
2014-01-22 12:45:00,67.06,67.09,67.05,67.08,97000.0,47.6449,47.6662,47.6378,47.6591,97000.0
2014-01-22 12:50:00,67.08,67.09,67.08,67.09,291900.0,47.6591,47.6662,47.6591,47.6662,291900.0
2014-01-22 12:55:00,67.09,67.11,67.07,67.11,71700.0,47.6662,47.6804,47.652,47.6804,71700.0
2014-01-22 13:00:00,67.1,67.1,67.08,67.1,46300.0,47.6733,47.6733,47.6591,47.6733,46300.0
2014-01-22 13:05:00,67.1,67.1,67.08,67.09,39600.0,47.6733,47.6733,47.6591,47.6662,39600.0
2014-01-22 13:10:00,67.1,67.14,67.09,67.13,71800.0,47.6733,47.7017,47.6662,47.6946,71800.0
2014-01-22 13:15:00,67.14,67.14,67.12,67.13,119700.0,47.7017,47.7017,47.6875,47.6946,119700.0
2014-01-22 13:20:00,67.13,67.14,67.12,67.13,51200.0,47.6946,47.7017,47.6875,47.6946,51200.0
2014-01-22 13:25:00,67.13,67.13,67.12,67.13,19500.0,47.6946,47.6946,47.6875,47.6946,19500.0
2014-01-22 13:30:00,67.13,67.13,67.09,67.1,113200.0,47.6946,47.6946,47.6662,47.6733,113200.0
2014-01-22 13:35:00,67.1,67.11,67.07,67.08,33100.0,47.6733,47.6804,47.652,47.6591,33100.0
2014-01-22 13:40:00,67.07,67.08,67.06,67.08,102200.0,47.652,47.6591,47.6449,47.6591,102200.0
2014-01-22 13:45:00,67.09,67.1,67.05,67.05,28600.0,47.6662,47.6733,47.6378,47.6378,28600.0
2014-01-22 13:50:00,67.05,67.08,67.05,67.06,34500.0,47.6378,47.6591,47.6378,47.6449,34500.0
2014-01-22 13:55:00,67.07,67.08,67.04,67.08,64600.0,47.652,47.6591,47.6307,47.6591,64600.0
2014-01-22 14:00:00,67.08,67.09,67.07,67.09,35800.0,47.6591,47.6662,47.652,47.6662,35800.0
2014-01-22 14:05:00,67.09,67.1,67.07,67.1,29200.0,47.6662,47.6733,47.652,47.6733,29200.0
2014-01-22 14:10:00,67.1,67.1,67.08,67.09,85200.0,47.6733,47.6733,47.6591,47.6662,85200.0
2014-01-22 14:15:00,67.09,67.11,67.08,67.11,137600.0,47.6662,47.6804,47.6591,47.6804,137600.0
2014-01-22 14:20:00,67.11,67.11,67.08,67.11,109700.0,47.6804,47.6804,47.6591,47.6804,109700.0
2014-01-22 14:25:00,67.11,67.11,67.09,67.1,104500.0,47.6804,47.6804,47.6662,47.6733,104500.0
2014-01-22 14:30:00,67.11,67.11,67.09,67.09,83500.0,47.6804,47.6804,47.6662,47.6662,83500.0
2014-01-22 14:35:00,67.1,67.12,67.09,67.12,207200.0,47.6733,47.6875,47.6662,47.6875,207200.0
2014-01-22 14:40:00,67.12,67.13,67.1,67.11,162300.0,47.6875,47.6946,47.6733,47.6804,162300.0
2014-01-22 14:45:00,67.11,67.11,67.06,67.08,146100.0,47.6804,47.6804,47.6449,47.6591,146100.0
2014-01-22 14:50:00,67.07,67.09,67.07,67.08,158000.0,47.652,47.6662,47.652,47.6591,158000.0
2014-01-22 14:55:00,67.09,67.11,67.08,67.11,113000.0,47.6662,47.6804,47.6591,47.6804,113000.0
2014-01-22 15:00:00,67.11,67.13,67.11,67.13,50100.0,47.6804,47.6946,47.6804,47.6946,50100.0
2014-01-22 15:05:00,67.12,67.16,67.12,67.15,462900.0,47.6875,47.7159,47.6875,47.7088,462900.0
2014-01-22 15:10:00,67.14,67.15,67.12,67.15,85400.0,47.7017,47.7088,47.6875,47.7088,85400.0
2014-01-22 15:15:00,67.15,67.15,67.13,67.14,49800.0,47.7088,47.7088,47.6946,47.7017,49800.0
2014-01-22 15:20:00,67.15,67.16,67.14,67.14,315500.0,47.7088,47.7159,47.7017,47.7017,315500.0
2014-01-22 15:25:00,67.14,67.14,67.12,67.13,392500.0,47.7017,47.7017,47.6875,47.6946,392500.0
2014-01-22 15:30:00,67.13,67.15,67.13,67.15,101500.0,47.6946,47.7088,47.6946,47.7088,101500.0
2014-01-22 15:35:00,67.14,67.17,67.14,67.15,78700.0,47.7017,47.723,47.7017,47.7088,78700.0
2014-01-22 15:40:00,67.15,67.16,67.13,67.13,114900.0,47.7088,47.7159,47.6946,47.6946,114900.0
2014-01-22 15:45:00,67.13,67.16,67.13,67.15,394600.0,47.6946,47.7159,47.6946,47.7088,394600.0
2014-01-22 15:50:00,67.15,67.15,67.13,67.13,173900.0,47.7088,47.7088,47.6946,47.6946,173900.0
2014-01-22 15:55:00,67.14,67.15,67.12,67.14,936000.0,47.7017,47.7088,47.6875,47.7017,936000.0
2014-01-23 09:30:00,66.89,66.91,66.79,66.81,485200.0,47.5241,47.5383,47.4531,47.4673,485200.0
2014-01-23 09:35:00,66.82,66.82,66.67,66.68,218800.0,47.4744,47.4744,47.3678,47.3749,218800.0
2014-01-23 09:40:00,66.67,66.76,66.65,66.76,184200.0,47.3678,47.4317,47.3536,47.4317,184200.0
2014-01-23 09:45:00,66.75,66.77,66.71,66.74,226700.0,47.4246,47.4388,47.3962,47.4175,226700.0
2014-01-23 09:50:00,66.74,66.76,66.7,66.75,236400.0,47.4175,47.4317,47.3891,47.4246,236400.0
2014-01-23 09:55:00,66.74,66.75,66.68,66.69,147900.0,47.4175,47.4246,47.3749,47.382,147900.0
2014-01-23 10:00:00,66.7,66.76,66.62,66.62,352400.0,47.3891,47.4317,47.3323,47.3323,352400.0
2014-01-23 10:05:00,66.63,66.65,66.6,66.64,320000.0,47.3394,47.3536,47.3181,47.3465,320000.0
2014-01-23 10:10:00,66.64,66.67,66.6,66.63,131200.0,47.3465,47.3678,47.3181,47.3394,131200.0
2014-01-23 10:15:00,66.63,66.68,66.59,66.66,158400.0,47.3394,47.3749,47.311,47.3607,158400.0
2014-01-23 10:20:00,66.67,66.69,66.65,66.66,160500.0,47.3678,47.382,47.3536,47.3607,160500.0
2014-01-23 10:25:00,66.65,66.67,66.62,66.65,116100.0,47.3536,47.3678,47.3323,47.3536,116100.0
2014-01-23 10:30:00,66.65,66.67,66.59,66.67,110700.0,47.3536,47.3678,47.311,47.3678,110700.0
2014-01-23 10:35:00,66.67,66.69,66.64,66.64,100200.0,47.3678,47.382,47.3465,47.3465,100200.0
2014-01-23 10:40:00,66.64,66.68,66.62,66.65,120300.0,47.3465,47.3749,47.3323,47.3536,120300.0
2014-01-23 10:45:00,66.65,66.65,66.62,66.63,141100.0,47.3536,47.3536,47.3323,47.3394,141100.0
2014-01-23 10:50:00,66.63,66.63,66.55,66.56,131700.0,47.3394,47.3394,47.2825,47.2896,131700.0
2014-01-23 10:55:00,66.56,66.61,66.55,66.56,137700.0,47.2896,47.3252,47.2825,47.2896,137700.0
2014-01-23 11:00:00,66.56,66.57,66.49,66.52,188500.0,47.2896,47.2967,47.2399,47.2612,188500.0
2014-01-23 11:05:00,66.52,66.56,66.52,66.55,255100.0,47.2612,47.2896,47.2612,47.2825,255100.0
2014-01-23 11:10:00,66.56,66.62,66.55,66.61,247000.0,47.2896,47.3323,47.2825,47.3252,247000.0
2014-01-23 11:15:00,66.61,66.64,66.58,66.62,164100.0,47.3252,47.3465,47.3038,47.3323,164100.0
2014-01-23 11:20:00,66.62,66.63,66.6,66.61,354800.0,47.3323,47.3394,47.3181,47.3252,354800.0
2014-01-23 11:25:00,66.61,66.64,66.6,66.62,293300.0,47.3252,47.3465,47.3181,47.3323,293300.0
2014-01-23 11:30:00,66.62,66.64,66.59,66.6,127100.0,47.3323,47.3465,47.311,47.3181,127100.0
2014-01-23 11:35:00,66.61,66.63,66.6,66.62,97800.0,47.3252,47.3394,47.3181,47.3323,97800.0
2014-01-23 11:40:00,66.62,66.68,66.61,66.67,124400.0,47.3323,47.3749,47.3252,47.3678,124400.0
2014-01-23 11:45:00,66.67,66.68,66.61,66.63,173300.0,47.3678,47.3749,47.3252,47.3394,173300.0
2014-01-23 11:50:00,66.63,66.66,66.63,66.66,79400.0,47.3394,47.3607,47.3394,47.3607,79400.0
2014-01-23 11:55:00,66.65,66.7,66.65,66.69,149300.0,47.3536,47.3891,47.3536,47.382,149300.0
2014-01-23 12:00:00,66.69,66.7,66.66,66.67,49500.0,47.382,47.3891,47.3607,47.3678,49500.0
2014-01-23 12:05:00,66.67,66.68,66.63,66.64,77500.0,47.3678,47.3749,47.3394,47.3465,77500.0
2014-01-23 12:10:00,66.64,66.65,66.62,66.64,136900.0,47.3465,47.3536,47.3323,47.3465,136900.0
2014-01-23 12:15:00,66.64,66.66,66.63,66.65,62500.0,47.3465,47.3607,47.3394,47.3536,62500.0
2014-01-23 12:20:00,66.65,66.65,66.59,66.59,124100.0,47.3536,47.3536,47.311,47.311,124100.0
2014-01-23 12:25:00,66.6,66.61,66.58,66.59,138900.0,47.3181,47.3252,47.3038,47.311,138900.0
2014-01-23 12:30:00,66.58,66.58,66.53,66.54,120800.0,47.3038,47.3038,47.2683,47.2754,120800.0
2014-01-23 12:35:00,66.55,66.58,66.53,66.56,89700.0,47.2825,47.3038,47.2683,47.2896,89700.0
2014-01-23 12:40:00,66.56,66.6,66.56,66.59,60900.0,47.2896,47.3181,47.2896,47.311,60900.0
2014-01-23 12:45:00,66.58,66.59,66.56,66.57,124000.0,47.3038,47.311,47.2896,47.2967,124000.0
2014-01-23 12:50:00,66.56,66.57,66.53,66.53,94400.0,47.2896,47.2967,47.2683,47.2683,94400.0
2014-01-23 12:55:00,66.53,66.56,66.5,66.56,72400.0,47.2683,47.2896,47.247,47.2896,72400.0
2014-01-23 13:00:00,66.56,66.56,66.5,66.52,54500.0,47.2896,47.2896,47.247,47.2612,54500.0
2014-01-23 13:05:00,66.53,66.56,66.51,66.54,87600.0,47.2683,47.2896,47.2541,47.2754,87600.0
2014-01-23 13:10:00,66.54,66.57,66.51,66.52,59300.0,47.2754,47.2967,47.2541,47.2612,59300.0
2014-01-23 13:15:00,66.51,66.54,66.51,66.53,57600.0,47.2541,47.2754,47.2541,47.2683,57600.0
2014-01-23 13:20:00,66.53,66.55,66.52,66.53,33900.0,47.2683,47.2825,47.2612,47.2683,33900.0
2014-01-23 13:25:00,66.53,66.54,66.49,66.49,204100.0,47.2683,47.2754,47.2399,47.2399,204100.0
2014-01-23 13:30:00,66.48,66.51,66.46,66.5,95500.0,47.2328,47.2541,47.2186,47.247,95500.0
2014-01-23 13:35:00,66.5,66.51,66.47,66.47,94400.0,47.247,47.2541,47.2257,47.2257,94400.0
2014-01-23 13:40:00,66.47,66.5,66.46,66.48,121900.0,47.2257,47.247,47.2186,47.2328,121900.0
2014-01-23 13:45:00,66.48,66.5,66.42,66.42,75100.0,47.2328,47.247,47.1902,47.1902,75100.0
2014-01-23 13:50:00,66.43,66.47,66.43,66.45,116000.0,47.1973,47.2257,47.1973,47.2115,116000.0
2014-01-23 13:55:00,66.45,66.46,66.41,66.43,125700.0,47.2115,47.2186,47.1831,47.1973,125700.0
2014-01-23 14:00:00,66.43,66.46,66.41,66.46,54600.0,47.1973,47.2186,47.1831,47.2186,54600.0
2014-01-23 14:05:00,66.46,66.49,66.45,66.48,67600.0,47.2186,47.2399,47.2115,47.2328,67600.0
2014-01-23 14:10:00,66.47,66.5,66.47,66.5,93900.0,47.2257,47.247,47.2257,47.247,93900.0
2014-01-23 14:15:00,66.5,66.52,66.49,66.51,105900.0,47.247,47.2612,47.2399,47.2541,105900.0
2014-01-23 14:20:00,66.51,66.53,66.5,66.51,94800.0,47.2541,47.2683,47.247,47.2541,94800.0
2014-01-23 14:25:00,66.51,66.53,66.49,66.51,86100.0,47.2541,47.2683,47.2399,47.2541,86100.0
2014-01-23 14:30:00,66.51,66.52,66.5,66.51,117300.0,47.2541,47.2612,47.247,47.2541,117300.0
2014-01-23 14:35:00,66.51,66.52,66.5,66.51,47800.0,47.2541,47.2612,47.247,47.2541,47800.0
2014-01-23 14:40:00,66.51,66.52,66.49,66.5,75800.0,47.2541,47.2612,47.2399,47.247,75800.0
2014-01-23 14:45:00,66.5,66.52,66.49,66.52,157800.0,47.247,47.2612,47.2399,47.2612,157800.0
2014-01-23 14:50:00,66.52,66.55,66.51,66.55,290500.0,47.2612,47.2825,47.2541,47.2825,290500.0
2014-01-23 14:55:00,66.55,66.59,66.55,66.58,99400.0,47.2825,47.311,47.2825,47.3038,99400.0
2014-01-23 15:00:00,66.57,66.58,66.55,66.56,52000.0,47.2967,47.3038,47.2825,47.2896,52000.0
2014-01-23 15:05:00,66.56,66.58,66.54,66.55,188300.0,47.2896,47.3038,47.2754,47.2825,188300.0
2014-01-23 15:10:00,66.54,66.56,66.54,66.55,105700.0,47.2754,47.2896,47.2754,47.2825,105700.0
2014-01-23 15:15:00,66.56,66.56,66.53,66.56,148300.0,47.2896,47.2896,47.2683,47.2896,148300.0
2014-01-23 15:20:00,66.56,66.57,66.54,66.56,257600.0,47.2896,47.2967,47.2754,47.2896,257600.0
2014-01-23 15:25:00,66.56,66.58,66.55,66.58,324400.0,47.2896,47.3038,47.2825,47.3038,324400.0
2014-01-23 15:30:00,66.57,66.59,66.55,66.59,89500.0,47.2967,47.311,47.2825,47.311,89500.0
2014-01-23 15:35:00,66.59,66.66,66.59,66.61,439000.0,47.311,47.3607,47.311,47.3252,439000.0
2014-01-23 15:40:00,66.61,66.63,66.59,66.63,355000.0,47.3252,47.3394,47.311,47.3394,355000.0
2014-01-23 15:45:00,66.63,66.65,66.6,66.61,340900.0,47.3394,47.3536,47.3181,47.3252,340900.0
2014-01-23 15:50:00,66.61,66.66,66.61,66.65,553400.0,47.3252,47.3607,47.3252,47.3536,553400.0
2014-01-23 15:55:00,66.65,66.69,66.65,66.69,769000.0,47.3536,47.382,47.3536,47.382,769000.0
2014-01-24 09:30:00,65.7,65.7,65.63,65.66,616900.0,46.6786,46.6786,46.6289,46.6502,616900.0
2014-01-24 09:35:00,65.67,65.69,65.63,65.66,306900.0,46.6573,46.6715,46.6289,46.6502,306900.0
2014-01-24 09:40:00,65.65,65.66,65.54,65.55,226100.0,46.6431,46.6502,46.5649,46.5721,226100.0
2014-01-24 09:45:00,65.54,65.62,65.53,65.61,386900.0,46.5649,46.6218,46.5578,46.6147,386900.0
2014-01-24 09:50:00,65.61,65.64,65.53,65.63,284900.0,46.6147,46.636,46.5578,46.6289,284900.0
2014-01-24 09:55:00,65.63,65.66,65.61,65.64,338900.0,46.6289,46.6502,46.6147,46.636,338900.0
2014-01-24 10:00:00,65.65,65.65,65.56,65.58,508100.0,46.6431,46.6431,46.5792,46.5934,508100.0
2014-01-24 10:05:00,65.58,65.61,65.56,65.61,592100.0,46.5934,46.6147,46.5792,46.6147,592100.0
2014-01-24 10:10:00,65.6,65.63,65.59,65.61,440100.0,46.6076,46.6289,46.6005,46.6147,440100.0
2014-01-24 10:15:00,65.61,65.61,65.45,65.47,367100.0,46.6147,46.6147,46.501,46.5152,367100.0
2014-01-24 10:20:00,65.47,65.55,65.44,65.51,399400.0,46.5152,46.5721,46.4939,46.5436,399400.0
2014-01-24 10:25:00,65.52,65.54,65.48,65.53,187300.0,46.5507,46.5649,46.5223,46.5578,187300.0
2014-01-24 10:30:00,65.53,65.53,65.36,65.43,352600.0,46.5578,46.5578,46.4371,46.4868,352600.0
2014-01-24 10:35:00,65.42,65.46,65.4,65.41,158600.0,46.4797,46.5081,46.4655,46.4726,158600.0
2014-01-24 10:40:00,65.41,65.42,65.28,65.29,580700.0,46.4726,46.4797,46.3802,46.3873,580700.0
2014-01-24 10:45:00,65.29,65.31,65.22,65.29,465800.0,46.3873,46.4015,46.3376,46.3873,465800.0
2014-01-24 10:50:00,65.29,65.35,65.29,65.31,168400.0,46.3873,46.43,46.3873,46.4015,168400.0
2014-01-24 10:55:00,65.31,65.36,65.28,65.32,203900.0,46.4015,46.4371,46.3802,46.4086,203900.0
2014-01-24 11:00:00,65.33,65.39,65.31,65.36,248200.0,46.4157,46.4584,46.4015,46.4371,248200.0
2014-01-24 11:05:00,65.36,65.38,65.27,65.27,374100.0,46.4371,46.4513,46.3731,46.3731,374100.0
2014-01-24 11:10:00,65.27,65.34,65.22,65.23,415400.0,46.3731,46.4229,46.3376,46.3447,415400.0
2014-01-24 11:15:00,65.23,65.29,65.21,65.24,228900.0,46.3447,46.3873,46.3305,46.3518,228900.0
2014-01-24 11:20:00,65.24,65.25,65.19,65.23,216100.0,46.3518,46.3589,46.3163,46.3447,216100.0
2014-01-24 11:25:00,65.24,65.25,65.14,65.16,501400.0,46.3518,46.3589,46.2808,46.295,501400.0
2014-01-24 11:30:00,65.16,65.24,65.14,65.23,310900.0,46.295,46.3518,46.2808,46.3447,310900.0
2014-01-24 11:35:00,65.23,65.27,65.23,65.25,425200.0,46.3447,46.3731,46.3447,46.3589,425200.0
2014-01-24 11:40:00,65.26,65.27,65.24,65.25,167400.0,46.366,46.3731,46.3518,46.3589,167400.0
2014-01-24 11:45:00,65.24,65.27,65.2,65.27,126700.0,46.3518,46.3731,46.3234,46.3731,126700.0
2014-01-24 11:50:00,65.27,65.27,65.22,65.25,229900.0,46.3731,46.3731,46.3376,46.3589,229900.0
2014-01-24 11:55:00,65.26,65.36,65.26,65.34,183100.0,46.366,46.4371,46.366,46.4229,183100.0
2014-01-24 12:00:00,65.34,65.36,65.27,65.27,236000.0,46.4229,46.4371,46.3731,46.3731,236000.0
2014-01-24 12:05:00,65.26,65.28,65.22,65.25,366100.0,46.366,46.3802,46.3376,46.3589,366100.0
2014-01-24 12:10:00,65.26,65.29,65.24,65.27,96200.0,46.366,46.3873,46.3518,46.3731,96200.0
2014-01-24 12:15:00,65.27,65.32,65.27,65.28,221000.0,46.3731,46.4086,46.3731,46.3802,221000.0
2014-01-24 12:20:00,65.27,65.29,65.26,65.29,227200.0,46.3731,46.3873,46.366,46.3873,227200.0
2014-01-24 12:25:00,65.29,65.31,65.27,65.28,217400.0,46.3873,46.4015,46.3731,46.3802,217400.0
2014-01-24 12:30:00,65.27,65.3,65.27,65.27,58500.0,46.3731,46.3944,46.3731,46.3731,58500.0
2014-01-24 12:35:00,65.27,65.28,65.24,65.28,79600.0,46.3731,46.3802,46.3518,46.3802,79600.0
2014-01-24 12:40:00,65.27,65.27,65.23,65.24,113100.0,46.3731,46.3731,46.3447,46.3518,113100.0
2014-01-24 12:45:00,65.23,65.25,65.22,65.24,80500.0,46.3447,46.3589,46.3376,46.3518,80500.0
2014-01-24 12:50:00,65.23,65.27,65.23,65.26,93800.0,46.3447,46.3731,46.3447,46.366,93800.0
2014-01-24 12:55:00,65.26,65.28,65.23,65.27,142900.0,46.366,46.3802,46.3447,46.3731,142900.0
2014-01-24 13:00:00,65.27,65.27,65.24,65.25,63600.0,46.3731,46.3731,46.3518,46.3589,63600.0
2014-01-24 13:05:00,65.24,65.29,65.24,65.28,67000.0,46.3518,46.3873,46.3518,46.3802,67000.0
2014-01-24 13:10:00,65.29,65.3,65.28,65.3,78800.0,46.3873,46.3944,46.3802,46.3944,78800.0
2014-01-24 13:15:00,65.3,65.3,65.28,65.29,121200.0,46.3944,46.3944,46.3802,46.3873,121200.0
2014-01-24 13:20:00,65.28,65.29,65.23,65.24,251100.0,46.3802,46.3873,46.3447,46.3518,251100.0
2014-01-24 13:25:00,65.25,65.27,65.2,65.21,197900.0,46.3589,46.3731,46.3234,46.3305,197900.0
2014-01-24 13:30:00,65.2,65.23,65.18,65.18,137400.0,46.3234,46.3447,46.3092,46.3092,137400.0
2014-01-24 13:35:00,65.19,65.23,65.17,65.2,133200.0,46.3163,46.3447,46.3021,46.3234,133200.0
2014-01-24 13:40:00,65.21,65.21,65.17,65.17,311800.0,46.3305,46.3305,46.3021,46.3021,311800.0
2014-01-24 13:45:00,65.17,65.19,65.16,65.18,72000.0,46.3021,46.3163,46.295,46.3092,72000.0
2014-01-24 13:50:00,65.19,65.22,65.19,65.2,73900.0,46.3163,46.3376,46.3163,46.3234,73900.0
2014-01-24 13:55:00,65.2,65.2,65.17,65.17,64900.0,46.3234,46.3234,46.3021,46.3021,64900.0
2014-01-24 14:00:00,65.17,65.18,65.08,65.11,111700.0,46.3021,46.3092,46.2381,46.2594,111700.0
2014-01-24 14:05:00,65.12,65.14,65.08,65.08,186500.0,46.2665,46.2808,46.2381,46.2381,186500.0
2014-01-24 14:10:00,65.07,65.1,65.04,65.04,164000.0,46.231,46.2523,46.2097,46.2097,164000.0
2014-01-24 14:15:00,65.05,65.11,65.04,65.07,361200.0,46.2168,46.2594,46.2097,46.231,361200.0
2014-01-24 14:20:00,65.08,65.09,65.02,65.02,336500.0,46.2381,46.2452,46.1955,46.1955,336500.0
2014-01-24 14:25:00,65.03,65.07,65.02,65.05,259800.0,46.2026,46.231,46.1955,46.2168,259800.0
2014-01-24 14:30:00,65.05,65.1,65.04,65.07,139600.0,46.2168,46.2523,46.2097,46.231,139600.0
2014-01-24 14:35:00,65.08,65.12,65.07,65.11,71900.0,46.2381,46.2665,46.231,46.2594,71900.0
2014-01-24 14:40:00,65.11,65.12,65.08,65.1,357300.0,46.2594,46.2665,46.2381,46.2523,357300.0
2014-01-24 14:45:00,65.1,65.11,65.08,65.09,104100.0,46.2523,46.2594,46.2381,46.2452,104100.0
2014-01-24 14:50:00,65.08,65.1,65.07,65.08,183800.0,46.2381,46.2523,46.231,46.2381,183800.0
2014-01-24 14:55:00,65.07,65.11,65.06,65.07,275500.0,46.231,46.2594,46.2239,46.231,275500.0
2014-01-24 15:00:00,65.08,65.08,65.03,65.06,195500.0,46.2381,46.2381,46.2026,46.2239,195500.0
2014-01-24 15:05:00,65.07,65.11,65.07,65.09,439300.0,46.231,46.2594,46.231,46.2452,439300.0
2014-01-24 15:10:00,65.1,65.1,65.03,65.08,264300.0,46.2523,46.2523,46.2026,46.2381,264300.0
2014-01-24 15:15:00,65.08,65.08,65.02,65.05,337400.0,46.2381,46.2381,46.1955,46.2168,337400.0
2014-01-24 15:20:00,65.06,65.06,65.01,65.02,258700.0,46.2239,46.2239,46.1884,46.1955,258700.0
2014-01-24 15:25:00,65.02,65.04,65.01,65.03,297200.0,46.1955,46.2097,46.1884,46.2026,297200.0
2014-01-24 15:30:00,65.03,65.06,65.02,65.04,400900.0,46.2026,46.2239,46.1955,46.2097,400900.0
2014-01-24 15:35:00,65.05,65.06,65.02,65.03,293200.0,46.2168,46.2239,46.1955,46.2026,293200.0
2014-01-24 15:40:00,65.03,65.05,64.99,64.99,371900.0,46.2026,46.2168,46.1742,46.1742,371900.0
2014-01-24 15:45:00,64.98,64.99,64.91,64.93,786000.0,46.1671,46.1742,46.1173,46.1316,786000.0
2014-01-24 15:50:00,64.93,64.99,64.91,64.96,580000.0,46.1316,46.1742,46.1173,46.1529,580000.0
2014-01-24 15:55:00,64.96,64.97,64.85,64.85,2317500.0,46.1529,46.16,46.0747,46.0747,2317500.0
2014-01-27 09:30:00,64.87,64.89,64.83,64.85,665200.0,46.0889,46.1031,46.0605,46.0747,665200.0
2014-01-27 09:35:00,64.85,64.9,64.83,64.88,384400.0,46.0747,46.1102,46.0605,46.096,384400.0
2014-01-27 09:40:00,64.87,64.93,64.87,64.91,216700.0,46.0889,46.1316,46.0889,46.1173,216700.0
2014-01-27 09:45:00,64.91,64.93,64.84,64.85,291500.0,46.1173,46.1316,46.0676,46.0747,291500.0
2014-01-27 09:50:00,64.85,64.91,64.83,64.88,160300.0,46.0747,46.1173,46.0605,46.096,160300.0
2014-01-27 09:55:00,64.87,64.93,64.87,64.88,751400.0,46.0889,46.1316,46.0889,46.096,751400.0
2014-01-27 10:00:00,64.88,64.91,64.83,64.83,871200.0,46.096,46.1173,46.0605,46.0605,871200.0
2014-01-27 10:05:00,64.83,64.89,64.83,64.86,258100.0,46.0605,46.1031,46.0605,46.0818,258100.0
2014-01-27 10:10:00,64.85,64.86,64.78,64.79,241000.0,46.0747,46.0818,46.025,46.0321,241000.0
2014-01-27 10:15:00,64.78,64.81,64.71,64.72,124800.0,46.025,46.0463,45.9752,45.9824,124800.0
2014-01-27 10:20:00,64.72,64.74,64.63,64.63,139900.0,45.9824,45.9966,45.9184,45.9184,139900.0
2014-01-27 10:25:00,64.62,64.69,64.49,64.51,307800.0,45.9113,45.961,45.8189,45.8332,307800.0
2014-01-27 10:30:00,64.51,64.62,64.5,64.57,284500.0,45.8332,45.9113,45.826,45.8758,284500.0
2014-01-27 10:35:00,64.58,64.59,64.48,64.52,313900.0,45.8829,45.89,45.8118,45.8403,313900.0
2014-01-27 10:40:00,64.51,64.61,64.49,64.58,239400.0,45.8332,45.9042,45.8189,45.8829,239400.0
2014-01-27 10:45:00,64.58,64.66,64.57,64.64,341800.0,45.8829,45.9397,45.8758,45.9255,341800.0
2014-01-27 10:50:00,64.65,64.7,64.61,64.63,380700.0,45.9326,45.9681,45.9042,45.9184,380700.0
2014-01-27 10:55:00,64.63,64.69,64.59,64.59,169000.0,45.9184,45.961,45.89,45.89,169000.0
2014-01-27 11:00:00,64.59,64.67,64.58,64.62,376300.0,45.89,45.9468,45.8829,45.9113,376300.0
2014-01-27 11:05:00,64.62,64.7,64.61,64.67,580900.0,45.9113,45.9681,45.9042,45.9468,580900.0
2014-01-27 11:10:00,64.68,64.69,64.59,64.61,266400.0,45.9539,45.961,45.89,45.9042,266400.0
2014-01-27 11:15:00,64.61,64.71,64.61,64.69,323300.0,45.9042,45.9752,45.9042,45.961,323300.0
2014-01-27 11:20:00,64.69,64.7,64.63,64.66,177900.0,45.961,45.9681,45.9184,45.9397,177900.0
2014-01-27 11:25:00,64.66,64.68,64.6,64.62,201500.0,45.9397,45.9539,45.8971,45.9113,201500.0
2014-01-27 11:30:00,64.61,64.63,64.55,64.57,123200.0,45.9042,45.9184,45.8616,45.8758,123200.0
2014-01-27 11:35:00,64.57,64.58,64.5,64.54,184500.0,45.8758,45.8829,45.826,45.8545,184500.0
2014-01-27 11:40:00,64.55,64.61,64.54,64.59,73900.0,45.8616,45.9042,45.8545,45.89,73900.0
2014-01-27 11:45:00,64.59,64.61,64.55,64.56,250600.0,45.89,45.9042,45.8616,45.8687,250600.0
2014-01-27 11:50:00,64.55,64.57,64.43,64.46,292600.0,45.8616,45.8758,45.7763,45.7976,292600.0
2014-01-27 11:55:00,64.45,64.48,64.41,64.44,207600.0,45.7905,45.8118,45.7621,45.7834,207600.0
2014-01-27 12:00:00,64.44,64.44,64.38,64.42,110700.0,45.7834,45.7834,45.7408,45.7692,110700.0
2014-01-27 12:05:00,64.42,64.43,64.3,64.36,264800.0,45.7692,45.7763,45.684,45.7266,264800.0
2014-01-27 12:10:00,64.36,64.37,64.33,64.36,90500.0,45.7266,45.7337,45.7053,45.7266,90500.0
2014-01-27 12:15:00,64.36,64.38,64.28,64.28,160600.0,45.7266,45.7408,45.6697,45.6697,160600.0
2014-01-27 12:20:00,64.28,64.28,64.15,64.21,467800.0,45.6697,45.6697,45.5774,45.62,467800.0
2014-01-27 12:25:00,64.21,64.3,64.18,64.27,224900.0,45.62,45.684,45.5987,45.6626,224900.0
2014-01-27 12:30:00,64.27,64.29,64.22,64.25,165800.0,45.6626,45.6768,45.6271,45.6484,165800.0
2014-01-27 12:35:00,64.25,64.31,64.21,64.31,163300.0,45.6484,45.6911,45.62,45.6911,163300.0
2014-01-27 12:40:00,64.3,64.35,64.28,64.32,110600.0,45.684,45.7195,45.6697,45.6982,110600.0
2014-01-27 12:45:00,64.33,64.34,64.27,64.32,286700.0,45.7053,45.7124,45.6626,45.6982,286700.0
2014-01-27 12:50:00,64.33,64.36,64.3,64.31,214300.0,45.7053,45.7266,45.684,45.6911,214300.0
2014-01-27 12:55:00,64.31,64.31,64.28,64.31,62000.0,45.6911,45.6911,45.6697,45.6911,62000.0
2014-01-27 13:00:00,64.3,64.35,64.27,64.34,171600.0,45.684,45.7195,45.6626,45.7124,171600.0
2014-01-27 13:05:00,64.35,64.38,64.33,64.36,260800.0,45.7195,45.7408,45.7053,45.7266,260800.0
2014-01-27 13:10:00,64.37,64.42,64.36,64.4,150200.0,45.7337,45.7692,45.7266,45.755,150200.0
2014-01-27 13:15:00,64.41,64.45,64.4,64.45,129900.0,45.7621,45.7905,45.755,45.7905,129900.0
2014-01-27 13:20:00,64.45,64.45,64.4,64.4,87900.0,45.7905,45.7905,45.755,45.755,87900.0
2014-01-27 13:25:00,64.39,64.45,64.37,64.45,165100.0,45.7479,45.7905,45.7337,45.7905,165100.0
2014-01-27 13:30:00,64.45,64.45,64.4,64.41,98300.0,45.7905,45.7905,45.755,45.7621,98300.0
2014-01-27 13:35:00,64.4,64.44,64.39,64.42,127800.0,45.755,45.7834,45.7479,45.7692,127800.0
2014-01-27 13:40:00,64.41,64.5,64.39,64.49,200500.0,45.7621,45.826,45.7479,45.8189,200500.0
2014-01-27 13:45:00,64.48,64.58,64.47,64.55,113900.0,45.8118,45.8829,45.8047,45.8616,113900.0
2014-01-27 13:50:00,64.54,64.55,64.5,64.55,103200.0,45.8545,45.8616,45.826,45.8616,103200.0
2014-01-27 13:55:00,64.55,64.59,64.53,64.53,176500.0,45.8616,45.89,45.8474,45.8474,176500.0
2014-01-27 14:00:00,64.53,64.62,64.53,64.59,137700.0,45.8474,45.9113,45.8474,45.89,137700.0
2014-01-27 14:05:00,64.6,64.6,64.56,64.57,255300.0,45.8971,45.8971,45.8687,45.8758,255300.0
2014-01-27 14:10:00,64.56,64.64,64.56,64.63,95700.0,45.8687,45.9255,45.8687,45.9184,95700.0
2014-01-27 14:15:00,64.63,64.65,64.6,64.61,116700.0,45.9184,45.9326,45.8971,45.9042,116700.0
2014-01-27 14:20:00,64.61,64.63,64.59,64.6,65700.0,45.9042,45.9184,45.89,45.8971,65700.0
2014-01-27 14:25:00,64.61,64.64,64.58,64.64,193100.0,45.9042,45.9255,45.8829,45.9255,193100.0
2014-01-27 14:30:00,64.64,64.67,64.64,64.67,227700.0,45.9255,45.9468,45.9255,45.9468,227700.0
2014-01-27 14:35:00,64.67,64.73,64.67,64.73,270900.0,45.9468,45.9895,45.9468,45.9895,270900.0
2014-01-27 14:40:00,64.73,64.75,64.7,64.71,127700.0,45.9895,46.0037,45.9681,45.9752,127700.0
2014-01-27 14:45:00,64.72,64.72,64.69,64.71,101300.0,45.9824,45.9824,45.961,45.9752,101300.0
2014-01-27 14:50:00,64.71,64.74,64.69,64.72,165600.0,45.9752,45.9966,45.961,45.9824,165600.0
2014-01-27 14:55:00,64.72,64.75,64.71,64.73,206200.0,45.9824,46.0037,45.9752,45.9895,206200.0
2014-01-27 15:00:00,64.73,64.73,64.67,64.68,102100.0,45.9895,45.9895,45.9468,45.9539,102100.0
2014-01-27 15:05:00,64.69,64.72,64.66,64.7,270500.0,45.961,45.9824,45.9397,45.9681,270500.0
2014-01-27 15:10:00,64.7,64.75,64.69,64.74,210600.0,45.9681,46.0037,45.961,45.9966,210600.0
2014-01-27 15:15:00,64.74,64.76,64.72,64.73,87100.0,45.9966,46.0108,45.9824,45.9895,87100.0
2014-01-27 15:20:00,64.73,64.73,64.67,64.67,196400.0,45.9895,45.9895,45.9468,45.9468,196400.0
2014-01-27 15:25:00,64.68,64.68,64.64,64.64,88300.0,45.9539,45.9539,45.9255,45.9255,88300.0
2014-01-27 15:30:00,64.65,64.7,64.61,64.61,196700.0,45.9326,45.9681,45.9042,45.9042,196700.0
2014-01-27 15:35:00,64.62,64.7,64.6,64.69,190500.0,45.9113,45.9681,45.8971,45.961,190500.0
2014-01-27 15:40:00,64.69,64.71,64.61,64.63,192200.0,45.961,45.9752,45.9042,45.9184,192200.0
2014-01-27 15:45:00,64.63,64.64,64.59,64.61,284300.0,45.9184,45.9255,45.89,45.9042,284300.0
2014-01-27 15:50:00,64.6,64.64,64.53,64.53,338900.0,45.8971,45.9255,45.8474,45.8474,338900.0
2014-01-27 15:55:00,64.53,64.58,64.51,64.53,1271900.0,45.8474,45.8829,45.8332,45.8474,1271900.0
2014-01-28 09:30:00,64.86,64.94,64.84,64.89,659600.0,46.0818,46.1387,46.0676,46.1031,659600.0
2014-01-28 09:35:00,64.89,64.89,64.85,64.88,390800.0,46.1031,46.1031,46.0747,46.096,390800.0
2014-01-28 09:40:00,64.88,64.95,64.86,64.94,166500.0,46.096,46.1458,46.0818,46.1387,166500.0
2014-01-28 09:45:00,64.94,64.96,64.92,64.96,162500.0,46.1387,46.1529,46.1245,46.1529,162500.0
2014-01-28 09:50:00,64.96,65.01,64.94,65.01,269700.0,46.1529,46.1884,46.1387,46.1884,269700.0
2014-01-28 09:55:00,65.0,65.04,65.0,65.03,80900.0,46.1813,46.2097,46.1813,46.2026,80900.0
2014-01-28 10:00:00,65.02,65.09,65.02,65.05,287700.0,46.1955,46.2452,46.1955,46.2168,287700.0
2014-01-28 10:05:00,65.06,65.07,65.01,65.05,114500.0,46.2239,46.231,46.1884,46.2168,114500.0
2014-01-28 10:10:00,65.04,65.04,64.99,64.99,95300.0,46.2097,46.2097,46.1742,46.1742,95300.0
2014-01-28 10:15:00,64.98,65.0,64.94,64.99,88500.0,46.1671,46.1813,46.1387,46.1742,88500.0
2014-01-28 10:20:00,64.98,65.03,64.97,65.0,90100.0,46.1671,46.2026,46.16,46.1813,90100.0
2014-01-28 10:25:00,65.0,65.02,64.98,65.02,117900.0,46.1813,46.1955,46.1671,46.1955,117900.0
2014-01-28 10:30:00,65.01,65.04,64.98,65.03,148700.0,46.1884,46.2097,46.1671,46.2026,148700.0
2014-01-28 10:35:00,65.03,65.08,65.0,65.05,141200.0,46.2026,46.2381,46.1813,46.2168,141200.0
2014-01-28 10:40:00,65.05,65.06,65.01,65.02,187800.0,46.2168,46.2239,46.1884,46.1955,187800.0
2014-01-28 10:45:00,65.02,65.05,65.02,65.03,167500.0,46.1955,46.2168,46.1955,46.2026,167500.0
2014-01-28 10:50:00,65.03,65.05,64.99,65.03,238900.0,46.2026,46.2168,46.1742,46.2026,238900.0
2014-01-28 10:55:00,65.02,65.06,65.01,65.03,111300.0,46.1955,46.2239,46.1884,46.2026,111300.0
2014-01-28 11:00:00,65.03,65.09,65.03,65.05,160800.0,46.2026,46.2452,46.2026,46.2168,160800.0
2014-01-28 11:05:00,65.05,65.09,65.02,65.03,187300.0,46.2168,46.2452,46.1955,46.2026,187300.0
2014-01-28 11:10:00,65.03,65.05,65.0,65.02,190200.0,46.2026,46.2168,46.1813,46.1955,190200.0
2014-01-28 11:15:00,65.01,65.02,64.94,64.96,237400.0,46.1884,46.1955,46.1387,46.1529,237400.0
2014-01-28 11:20:00,64.96,64.99,64.94,64.95,85500.0,46.1529,46.1742,46.1387,46.1458,85500.0
2014-01-28 11:25:00,64.94,64.97,64.91,64.92,706100.0,46.1387,46.16,46.1173,46.1245,706100.0
2014-01-28 11:30:00,64.92,64.95,64.91,64.93,214000.0,46.1245,46.1458,46.1173,46.1316,214000.0
2014-01-28 11:35:00,64.93,64.93,64.87,64.87,547400.0,46.1316,46.1316,46.0889,46.0889,547400.0
2014-01-28 11:40:00,64.88,64.92,64.85,64.91,74800.0,46.096,46.1245,46.0747,46.1173,74800.0
2014-01-28 11:45:00,64.9,64.91,64.83,64.84,95900.0,46.1102,46.1173,46.0605,46.0676,95900.0
2014-01-28 11:50:00,64.83,64.89,64.83,64.89,101600.0,46.0605,46.1031,46.0605,46.1031,101600.0
2014-01-28 11:55:00,64.88,64.91,64.87,64.91,264800.0,46.096,46.1173,46.0889,46.1173,264800.0
2014-01-28 12:00:00,64.92,64.93,64.89,64.92,84000.0,46.1245,46.1316,46.1031,46.1245,84000.0
2014-01-28 12:05:00,64.92,64.97,64.92,64.97,320900.0,46.1245,46.16,46.1245,46.16,320900.0
2014-01-28 12:10:00,64.97,64.97,64.94,64.96,268800.0,46.16,46.16,46.1387,46.1529,268800.0
2014-01-28 12:15:00,64.96,64.98,64.95,64.98,224500.0,46.1529,46.1671,46.1458,46.1671,224500.0
2014-01-28 12:20:00,64.99,64.99,64.97,64.99,89100.0,46.1742,46.1742,46.16,46.1742,89100.0
2014-01-28 12:25:00,65.0,65.02,64.99,65.01,44400.0,46.1813,46.1955,46.1742,46.1884,44400.0
2014-01-28 12:30:00,65.02,65.08,65.01,65.08,168300.0,46.1955,46.2381,46.1884,46.2381,168300.0
2014-01-28 12:35:00,65.08,65.1,65.07,65.07,210600.0,46.2381,46.2523,46.231,46.231,210600.0
2014-01-28 12:40:00,65.08,65.09,65.05,65.06,124800.0,46.2381,46.2452,46.2168,46.2239,124800.0
2014-01-28 12:45:00,65.07,65.09,65.04,65.05,58300.0,46.231,46.2452,46.2097,46.2168,58300.0
2014-01-28 12:50:00,65.05,65.06,65.02,65.04,88300.0,46.2168,46.2239,46.1955,46.2097,88300.0
2014-01-28 12:55:00,65.04,65.06,65.03,65.05,116000.0,46.2097,46.2239,46.2026,46.2168,116000.0
2014-01-28 13:00:00,65.06,65.06,65.04,65.06,96300.0,46.2239,46.2239,46.2097,46.2239,96300.0
2014-01-28 13:05:00,65.06,65.07,65.02,65.05,114400.0,46.2239,46.231,46.1955,46.2168,114400.0
2014-01-28 13:10:00,65.05,65.09,65.04,65.08,63200.0,46.2168,46.2452,46.2097,46.2381,63200.0
2014-01-28 13:15:00,65.09,65.12,65.06,65.11,126100.0,46.2452,46.2665,46.2239,46.2594,126100.0
2014-01-28 13:20:00,65.11,65.12,65.08,65.09,72300.0,46.2594,46.2665,46.2381,46.2452,72300.0
2014-01-28 13:25:00,65.1,65.11,65.09,65.1,87100.0,46.2523,46.2594,46.2452,46.2523,87100.0
2014-01-28 13:30:00,65.1,65.12,65.09,65.1,74700.0,46.2523,46.2665,46.2452,46.2523,74700.0
2014-01-28 13:35:00,65.09,65.09,65.06,65.08,124800.0,46.2452,46.2452,46.2239,46.2381,124800.0
2014-01-28 13:40:00,65.07,65.11,65.07,65.1,104000.0,46.231,46.2594,46.231,46.2523,104000.0
2014-01-28 13:45:00,65.1,65.11,65.08,65.09,80100.0,46.2523,46.2594,46.2381,46.2452,80100.0
2014-01-28 13:50:00,65.09,65.1,65.08,65.08,50200.0,46.2452,46.2523,46.2381,46.2381,50200.0
2014-01-28 13:55:00,65.09,65.09,65.06,65.07,62100.0,46.2452,46.2452,46.2239,46.231,62100.0
2014-01-28 14:00:00,65.07,65.08,65.05,65.05,72600.0,46.231,46.2381,46.2168,46.2168,72600.0
2014-01-28 14:05:00,65.06,65.08,65.06,65.06,100000.0,46.2239,46.2381,46.2239,46.2239,100000.0
2014-01-28 14:10:00,65.07,65.08,65.05,65.07,160600.0,46.231,46.2381,46.2168,46.231,160600.0
2014-01-28 14:15:00,65.06,65.07,65.05,65.07,87400.0,46.2239,46.231,46.2168,46.231,87400.0
2014-01-28 14:20:00,65.06,65.11,65.06,65.11,100200.0,46.2239,46.2594,46.2239,46.2594,100200.0
2014-01-28 14:25:00,65.11,65.11,65.08,65.1,271900.0,46.2594,46.2594,46.2381,46.2523,271900.0
2014-01-28 14:30:00,65.1,65.11,65.09,65.11,95900.0,46.2523,46.2594,46.2452,46.2594,95900.0
2014-01-28 14:35:00,65.11,65.12,65.1,65.11,371200.0,46.2594,46.2665,46.2523,46.2594,371200.0
2014-01-28 14:40:00,65.12,65.13,65.09,65.1,127800.0,46.2665,46.2737,46.2452,46.2523,127800.0
2014-01-28 14:45:00,65.11,65.13,65.1,65.11,149000.0,46.2594,46.2737,46.2523,46.2594,149000.0
2014-01-28 14:50:00,65.11,65.14,65.11,65.13,90000.0,46.2594,46.2808,46.2594,46.2737,90000.0
2014-01-28 14:55:00,65.12,65.15,65.11,65.14,214200.0,46.2665,46.2879,46.2594,46.2808,214200.0
2014-01-28 15:00:00,65.13,65.15,65.1,65.11,308900.0,46.2737,46.2879,46.2523,46.2594,308900.0
2014-01-28 15:05:00,65.11,65.12,65.09,65.11,83300.0,46.2594,46.2665,46.2452,46.2594,83300.0
2014-01-28 15:10:00,65.11,65.11,65.08,65.11,123200.0,46.2594,46.2594,46.2381,46.2594,123200.0
2014-01-28 15:15:00,65.11,65.13,65.09,65.11,150000.0,46.2594,46.2737,46.2452,46.2594,150000.0
2014-01-28 15:20:00,65.11,65.12,65.09,65.11,40800.0,46.2594,46.2665,46.2452,46.2594,40800.0
2014-01-28 15:25:00,65.11,65.13,65.11,65.11,181000.0,46.2594,46.2737,46.2594,46.2594,181000.0
2014-01-28 15:30:00,65.12,65.15,65.1,65.15,130400.0,46.2665,46.2879,46.2523,46.2879,130400.0
2014-01-28 15:35:00,65.15,65.18,65.14,65.17,142000.0,46.2879,46.3092,46.2808,46.3021,142000.0
2014-01-28 15:40:00,65.17,65.17,65.14,65.14,230700.0,46.3021,46.3021,46.2808,46.2808,230700.0
2014-01-28 15:45:00,65.14,65.16,65.13,65.14,236800.0,46.2808,46.295,46.2737,46.2808,236800.0
2014-01-28 15:50:00,65.13,65.14,65.09,65.11,283500.0,46.2737,46.2808,46.2452,46.2594,283500.0
2014-01-28 15:55:00,65.11,65.15,65.09,65.15,665600.0,46.2594,46.2879,46.2452,46.2879,665600.0
2014-01-29 09:30:00,64.27,64.34,64.26,64.34,566000.0,45.6626,45.7124,45.6555,45.7124,566000.0
2014-01-29 09:35:00,64.34,64.34,64.2,64.31,433200.0,45.7124,45.7124,45.6129,45.6911,433200.0
2014-01-29 09:40:00,64.32,64.47,64.31,64.44,465700.0,45.6982,45.8047,45.6911,45.7834,465700.0
2014-01-29 09:45:00,64.44,64.44,64.36,64.39,303300.0,45.7834,45.7834,45.7266,45.7479,303300.0
2014-01-29 09:50:00,64.39,64.46,64.34,64.43,213900.0,45.7479,45.7976,45.7124,45.7763,213900.0
2014-01-29 09:55:00,64.42,64.44,64.36,64.39,367500.0,45.7692,45.7834,45.7266,45.7479,367500.0
2014-01-29 10:00:00,64.4,64.47,64.39,64.42,247400.0,45.755,45.8047,45.7479,45.7692,247400.0
2014-01-29 10:05:00,64.42,64.55,64.42,64.51,410200.0,45.7692,45.8616,45.7692,45.8332,410200.0
2014-01-29 10:10:00,64.5,64.51,64.38,64.4,591200.0,45.826,45.8332,45.7408,45.755,591200.0
2014-01-29 10:15:00,64.4,64.47,64.37,64.39,469400.0,45.755,45.8047,45.7337,45.7479,469400.0
2014-01-29 10:20:00,64.39,64.39,64.33,64.39,410500.0,45.7479,45.7479,45.7053,45.7479,410500.0
2014-01-29 10:25:00,64.39,64.42,64.31,64.37,365500.0,45.7479,45.7692,45.6911,45.7337,365500.0
2014-01-29 10:30:00,64.38,64.45,64.35,64.45,189300.0,45.7408,45.7905,45.7195,45.7905,189300.0
2014-01-29 10:35:00,64.45,64.5,64.39,64.49,235800.0,45.7905,45.826,45.7479,45.8189,235800.0
2014-01-29 10:40:00,64.48,64.55,64.44,64.54,194200.0,45.8118,45.8616,45.7834,45.8545,194200.0
2014-01-29 10:45:00,64.55,64.56,64.43,64.48,355800.0,45.8616,45.8687,45.7763,45.8118,355800.0
2014-01-29 10:50:00,64.5,64.53,64.48,64.51,252700.0,45.826,45.8474,45.8118,45.8332,252700.0
2014-01-29 10:55:00,64.51,64.53,64.47,64.5,236300.0,45.8332,45.8474,45.8047,45.826,236300.0
2014-01-29 11:00:00,64.51,64.59,64.51,64.58,546900.0,45.8332,45.89,45.8332,45.8829,546900.0
2014-01-29 11:05:00,64.57,64.63,64.56,64.59,126000.0,45.8758,45.9184,45.8687,45.89,126000.0
2014-01-29 11:10:00,64.58,64.64,64.58,64.62,90500.0,45.8829,45.9255,45.8829,45.9113,90500.0
2014-01-29 11:15:00,64.63,64.7,64.54,64.56,144400.0,45.9184,45.9681,45.8545,45.8687,144400.0
2014-01-29 11:20:00,64.56,64.66,64.53,64.63,237900.0,45.8687,45.9397,45.8474,45.9184,237900.0
2014-01-29 11:25:00,64.63,64.7,64.61,64.67,306500.0,45.9184,45.9681,45.9042,45.9468,306500.0
2014-01-29 11:30:00,64.67,64.72,64.63,64.65,322100.0,45.9468,45.9824,45.9184,45.9326,322100.0
2014-01-29 11:35:00,64.65,64.67,64.63,64.65,250600.0,45.9326,45.9468,45.9184,45.9326,250600.0
2014-01-29 11:40:00,64.65,64.66,64.58,64.58,229800.0,45.9326,45.9397,45.8829,45.8829,229800.0
2014-01-29 11:45:00,64.58,64.63,64.54,64.61,175100.0,45.8829,45.9184,45.8545,45.9042,175100.0
2014-01-29 11:50:00,64.61,64.62,64.58,64.6,203800.0,45.9042,45.9113,45.8829,45.8971,203800.0
2014-01-29 11:55:00,64.6,64.63,64.59,64.63,89100.0,45.8971,45.9184,45.89,45.9184,89100.0
2014-01-29 12:00:00,64.63,64.65,64.61,64.63,78100.0,45.9184,45.9326,45.9042,45.9184,78100.0
2014-01-29 12:05:00,64.63,64.63,64.57,64.57,179600.0,45.9184,45.9184,45.8758,45.8758,179600.0
2014-01-29 12:10:00,64.58,64.59,64.53,64.55,246200.0,45.8829,45.89,45.8474,45.8616,246200.0
2014-01-29 12:15:00,64.54,64.57,64.53,64.55,110900.0,45.8545,45.8758,45.8474,45.8616,110900.0
2014-01-29 12:20:00,64.56,64.59,64.55,64.57,80800.0,45.8687,45.89,45.8616,45.8758,80800.0
2014-01-29 12:25:00,64.57,64.58,64.52,64.52,55900.0,45.8758,45.8829,45.8403,45.8403,55900.0
2014-01-29 12:30:00,64.52,64.53,64.48,64.5,74000.0,45.8403,45.8474,45.8118,45.826,74000.0
2014-01-29 12:35:00,64.49,64.5,64.43,64.44,147000.0,45.8189,45.826,45.7763,45.7834,147000.0
2014-01-29 12:40:00,64.44,64.47,64.44,64.47,50700.0,45.7834,45.8047,45.7834,45.8047,50700.0
2014-01-29 12:45:00,64.47,64.51,64.47,64.51,72700.0,45.8047,45.8332,45.8047,45.8332,72700.0
2014-01-29 12:50:00,64.5,64.52,64.49,64.5,98900.0,45.826,45.8403,45.8189,45.826,98900.0
2014-01-29 12:55:00,64.5,64.53,64.49,64.52,45100.0,45.826,45.8474,45.8189,45.8403,45100.0
2014-01-29 13:00:00,64.52,64.52,64.47,64.48,161400.0,45.8403,45.8403,45.8047,45.8118,161400.0
2014-01-29 13:05:00,64.49,64.51,64.45,64.5,360300.0,45.8189,45.8332,45.7905,45.826,360300.0
2014-01-29 13:10:00,64.51,64.52,64.45,64.51,211600.0,45.8332,45.8403,45.7905,45.8332,211600.0
2014-01-29 13:15:00,64.5,64.5,64.44,64.45,78900.0,45.826,45.826,45.7834,45.7905,78900.0
2014-01-29 13:20:00,64.45,64.5,64.43,64.5,114000.0,45.7905,45.826,45.7763,45.826,114000.0
2014-01-29 13:25:00,64.5,64.5,64.45,64.47,153400.0,45.826,45.826,45.7905,45.8047,153400.0
2014-01-29 13:30:00,64.47,64.53,64.47,64.53,99600.0,45.8047,45.8474,45.8047,45.8474,99600.0
2014-01-29 13:35:00,64.53,64.55,64.5,64.51,57000.0,45.8474,45.8616,45.826,45.8332,57000.0
2014-01-29 13:40:00,64.5,64.52,64.47,64.47,101300.0,45.826,45.8403,45.8047,45.8047,101300.0
2014-01-29 13:45:00,64.48,64.53,64.47,64.53,171800.0,45.8118,45.8474,45.8047,45.8474,171800.0
2014-01-29 13:50:00,64.53,64.55,64.49,64.54,112600.0,45.8474,45.8616,45.8189,45.8545,112600.0
2014-01-29 13:55:00,64.55,64.63,64.54,64.58,116900.0,45.8616,45.9184,45.8545,45.8829,116900.0
2014-01-29 14:00:00,64.58,64.66,64.4,64.57,613700.0,45.8829,45.9397,45.755,45.8758,613700.0
2014-01-29 14:05:00,64.58,64.59,64.35,64.5,407500.0,45.8829,45.89,45.7195,45.826,407500.0
2014-01-29 14:10:00,64.51,64.51,64.31,64.38,528400.0,45.8332,45.8332,45.6911,45.7408,528400.0
2014-01-29 14:15:00,64.39,64.39,64.21,64.26,411000.0,45.7479,45.7479,45.62,45.6555,411000.0
2014-01-29 14:20:00,64.26,64.31,64.19,64.31,349500.0,45.6555,45.6911,45.6058,45.6911,349500.0
2014-01-29 14:25:00,64.31,64.44,64.29,64.43,307800.0,45.6911,45.7834,45.6768,45.7763,307800.0
2014-01-29 14:30:00,64.43,64.58,64.38,64.57,264800.0,45.7763,45.8829,45.7408,45.8758,264800.0
2014-01-29 14:35:00,64.58,64.59,64.48,64.58,229600.0,45.8829,45.89,45.8118,45.8829,229600.0
2014-01-29 14:40:00,64.59,64.64,64.54,64.6,381700.0,45.89,45.9255,45.8545,45.8971,381700.0
2014-01-29 14:45:00,64.6,64.61,64.5,64.51,215600.0,45.8971,45.9042,45.826,45.8332,215600.0
2014-01-29 14:50:00,64.5,64.53,64.45,64.45,133900.0,45.826,45.8474,45.7905,45.7905,133900.0
2014-01-29 14:55:00,64.45,64.49,64.37,64.38,274000.0,45.7905,45.8189,45.7337,45.7408,274000.0
2014-01-29 15:00:00,64.37,64.39,64.32,64.38,213500.0,45.7337,45.7479,45.6982,45.7408,213500.0
2014-01-29 15:05:00,64.36,64.39,64.32,64.37,110000.0,45.7266,45.7479,45.6982,45.7337,110000.0
2014-01-29 15:10:00,64.37,64.38,64.25,64.3,232500.0,45.7337,45.7408,45.6484,45.684,232500.0
2014-01-29 15:15:00,64.3,64.4,64.27,64.29,271900.0,45.684,45.755,45.6626,45.6768,271900.0
2014-01-29 15:20:00,64.29,64.41,64.29,64.39,165200.0,45.6768,45.7621,45.6768,45.7479,165200.0
2014-01-29 15:25:00,64.39,64.44,64.36,64.37,156700.0,45.7479,45.7834,45.7266,45.7337,156700.0
2014-01-29 15:30:00,64.36,64.4,64.31,64.33,417400.0,45.7266,45.755,45.6911,45.7053,417400.0
2014-01-29 15:35:00,64.33,64.42,64.3,64.39,171700.0,45.7053,45.7692,45.684,45.7479,171700.0
2014-01-29 15:40:00,64.38,64.42,64.33,64.42,172400.0,45.7408,45.7692,45.7053,45.7692,172400.0
2014-01-29 15:45:00,64.41,64.48,64.38,64.39,502700.0,45.7621,45.8118,45.7408,45.7479,502700.0
2014-01-29 15:50:00,64.39,64.39,64.33,64.37,333600.0,45.7479,45.7479,45.7053,45.7337,333600.0
2014-01-29 15:55:00,64.37,64.41,64.33,64.39,1122600.0,45.7337,45.7621,45.7053,45.7479,1122600.0
2014-01-30 09:30:00,64.66,64.69,64.61,64.65,553000.0,45.9397,45.961,45.9042,45.9326,553000.0
2014-01-30 09:35:00,64.64,64.69,64.63,64.64,256900.0,45.9255,45.961,45.9184,45.9255,256900.0
2014-01-30 09:40:00,64.64,64.65,64.54,64.56,147200.0,45.9255,45.9326,45.8545,45.8687,147200.0
2014-01-30 09:45:00,64.57,64.58,64.52,64.58,159000.0,45.8758,45.8829,45.8403,45.8829,159000.0
2014-01-30 09:50:00,64.57,64.59,64.49,64.5,174600.0,45.8758,45.89,45.8189,45.826,174600.0
2014-01-30 09:55:00,64.49,64.52,64.46,64.52,196300.0,45.8189,45.8403,45.7976,45.8403,196300.0
2014-01-30 10:00:00,64.52,64.54,64.43,64.53,364300.0,45.8403,45.8545,45.7763,45.8474,364300.0
2014-01-30 10:05:00,64.53,64.53,64.44,64.48,182500.0,45.8474,45.8474,45.7834,45.8118,182500.0
2014-01-30 10:10:00,64.48,64.49,64.44,64.44,171300.0,45.8118,45.8189,45.7834,45.7834,171300.0
2014-01-30 10:15:00,64.45,64.46,64.4,64.44,267500.0,45.7905,45.7976,45.755,45.7834,267500.0
2014-01-30 10:20:00,64.44,64.47,64.4,64.43,118000.0,45.7834,45.8047,45.755,45.7763,118000.0
2014-01-30 10:25:00,64.43,64.52,64.42,64.43,133800.0,45.7763,45.8403,45.7692,45.7763,133800.0
2014-01-30 10:30:00,64.43,64.47,64.42,64.46,103700.0,45.7763,45.8047,45.7692,45.7976,103700.0
2014-01-30 10:35:00,64.46,64.53,64.46,64.5,128400.0,45.7976,45.8474,45.7976,45.826,128400.0
2014-01-30 10:40:00,64.51,64.53,64.48,64.48,185000.0,45.8332,45.8474,45.8118,45.8118,185000.0
2014-01-30 10:45:00,64.49,64.5,64.4,64.4,223000.0,45.8189,45.826,45.755,45.755,223000.0
2014-01-30 10:50:00,64.4,64.44,64.39,64.42,172100.0,45.755,45.7834,45.7479,45.7692,172100.0
2014-01-30 10:55:00,64.43,64.46,64.41,64.45,84600.0,45.7763,45.7976,45.7621,45.7905,84600.0
2014-01-30 11:00:00,64.44,64.46,64.42,64.43,129100.0,45.7834,45.7976,45.7692,45.7763,129100.0
2014-01-30 11:05:00,64.42,64.44,64.38,64.43,180000.0,45.7692,45.7834,45.7408,45.7763,180000.0
2014-01-30 11:10:00,64.43,64.49,64.42,64.48,338300.0,45.7763,45.8189,45.7692,45.8118,338300.0
2014-01-30 11:15:00,64.47,64.52,64.47,64.49,142700.0,45.8047,45.8403,45.8047,45.8189,142700.0
2014-01-30 11:20:00,64.48,64.54,64.45,64.45,176600.0,45.8118,45.8545,45.7905,45.7905,176600.0
2014-01-30 11:25:00,64.46,64.5,64.45,64.5,180500.0,45.7976,45.826,45.7905,45.826,180500.0
2014-01-30 11:30:00,64.49,64.56,64.49,64.5,236600.0,45.8189,45.8687,45.8189,45.826,236600.0
2014-01-30 11:35:00,64.51,64.55,64.5,64.53,55300.0,45.8332,45.8616,45.826,45.8474,55300.0
2014-01-30 11:40:00,64.53,64.6,64.53,64.58,260500.0,45.8474,45.8971,45.8474,45.8829,260500.0
2014-01-30 11:45:00,64.58,64.65,64.58,64.64,115500.0,45.8829,45.9326,45.8829,45.9255,115500.0
2014-01-30 11:50:00,64.64,64.69,64.64,64.67,215000.0,45.9255,45.961,45.9255,45.9468,215000.0
2014-01-30 11:55:00,64.68,64.72,64.65,64.66,237400.0,45.9539,45.9824,45.9326,45.9397,237400.0
2014-01-30 12:00:00,64.66,64.68,64.65,64.67,213400.0,45.9397,45.9539,45.9326,45.9468,213400.0
2014-01-30 12:05:00,64.67,64.7,64.66,64.7,158600.0,45.9468,45.9681,45.9397,45.9681,158600.0
2014-01-30 12:10:00,64.7,64.71,64.67,64.69,288000.0,45.9681,45.9752,45.9468,45.961,288000.0
2014-01-30 12:15:00,64.69,64.7,64.66,64.66,215700.0,45.961,45.9681,45.9397,45.9397,215700.0
2014-01-30 12:20:00,64.67,64.69,64.66,64.67,48800.0,45.9468,45.961,45.9397,45.9468,48800.0
2014-01-30 12:25:00,64.67,64.67,64.63,64.64,129100.0,45.9468,45.9468,45.9184,45.9255,129100.0
2014-01-30 12:30:00,64.64,64.66,64.62,64.62,76000.0,45.9255,45.9397,45.9113,45.9113,76000.0
2014-01-30 12:35:00,64.63,64.71,64.63,64.71,83300.0,45.9184,45.9752,45.9184,45.9752,83300.0
2014-01-30 12:40:00,64.71,64.76,64.71,64.74,258200.0,45.9752,46.0108,45.9752,45.9966,258200.0
2014-01-30 12:45:00,64.74,64.78,64.74,64.77,117900.0,45.9966,46.025,45.9966,46.0179,117900.0
2014-01-30 12:50:00,64.77,64.78,64.76,64.78,69500.0,46.0179,46.025,46.0108,46.025,69500.0
2014-01-30 12:55:00,64.78,64.81,64.77,64.78,134800.0,46.025,46.0463,46.0179,46.025,134800.0
2014-01-30 13:00:00,64.78,64.78,64.76,64.76,85200.0,46.025,46.025,46.0108,46.0108,85200.0
2014-01-30 13:05:00,64.77,64.78,64.75,64.77,55200.0,46.0179,46.025,46.0037,46.0179,55200.0
2014-01-30 13:10:00,64.77,64.77,64.73,64.73,88100.0,46.0179,46.0179,45.9895,45.9895,88100.0
2014-01-30 13:15:00,64.74,64.77,64.74,64.77,76400.0,45.9966,46.0179,45.9966,46.0179,76400.0
2014-01-30 13:20:00,64.77,64.77,64.73,64.73,115300.0,46.0179,46.0179,45.9895,45.9895,115300.0
2014-01-30 13:25:00,64.73,64.73,64.71,64.71,56600.0,45.9895,45.9895,45.9752,45.9752,56600.0
2014-01-30 13:30:00,64.71,64.72,64.68,64.68,139400.0,45.9752,45.9824,45.9539,45.9539,139400.0
2014-01-30 13:35:00,64.68,64.69,64.65,64.66,81900.0,45.9539,45.961,45.9326,45.9397,81900.0
2014-01-30 13:40:00,64.67,64.69,64.65,64.69,136400.0,45.9468,45.961,45.9326,45.961,136400.0
2014-01-30 13:45:00,64.7,64.71,64.69,64.69,170000.0,45.9681,45.9752,45.961,45.961,170000.0
2014-01-30 13:50:00,64.7,64.71,64.69,64.69,207900.0,45.9681,45.9752,45.961,45.961,207900.0
2014-01-30 13:55:00,64.69,64.69,64.66,64.66,80800.0,45.961,45.961,45.9397,45.9397,80800.0
2014-01-30 14:00:00,64.67,64.68,64.63,64.63,106200.0,45.9468,45.9539,45.9184,45.9184,106200.0
2014-01-30 14:05:00,64.63,64.64,64.59,64.6,103900.0,45.9184,45.9255,45.89,45.8971,103900.0
2014-01-30 14:10:00,64.61,64.62,64.58,64.59,61200.0,45.9042,45.9113,45.8829,45.89,61200.0
2014-01-30 14:15:00,64.59,64.62,64.59,64.62,60800.0,45.89,45.9113,45.89,45.9113,60800.0
2014-01-30 14:20:00,64.62,64.66,64.62,64.64,91900.0,45.9113,45.9397,45.9113,45.9255,91900.0
2014-01-30 14:25:00,64.64,64.66,64.63,64.66,98800.0,45.9255,45.9397,45.9184,45.9397,98800.0
2014-01-30 14:30:00,64.67,64.71,64.67,64.68,135800.0,45.9468,45.9752,45.9468,45.9539,135800.0
2014-01-30 14:35:00,64.67,64.7,64.67,64.7,153900.0,45.9468,45.9681,45.9468,45.9681,153900.0
2014-01-30 14:40:00,64.7,64.72,64.69,64.7,193400.0,45.9681,45.9824,45.961,45.9681,193400.0
2014-01-30 14:45:00,64.7,64.71,64.64,64.66,117800.0,45.9681,45.9752,45.9255,45.9397,117800.0
2014-01-30 14:50:00,64.66,64.7,64.65,64.69,87100.0,45.9397,45.9681,45.9326,45.961,87100.0
2014-01-30 14:55:00,64.68,64.69,64.66,64.68,79800.0,45.9539,45.961,45.9397,45.9539,79800.0
2014-01-30 15:00:00,64.69,64.76,64.69,64.74,67400.0,45.961,46.0108,45.961,45.9966,67400.0
2014-01-30 15:05:00,64.74,64.75,64.71,64.72,105000.0,45.9966,46.0037,45.9752,45.9824,105000.0
2014-01-30 15:10:00,64.72,64.77,64.71,64.76,109900.0,45.9824,46.0179,45.9752,46.0108,109900.0
2014-01-30 15:15:00,64.76,64.78,64.73,64.74,147300.0,46.0108,46.025,45.9895,45.9966,147300.0
2014-01-30 15:20:00,64.73,64.75,64.72,64.74,391100.0,45.9895,46.0037,45.9824,45.9966,391100.0
2014-01-30 15:25:00,64.75,64.76,64.72,64.74,169100.0,46.0037,46.0108,45.9824,45.9966,169100.0
2014-01-30 15:30:00,64.74,64.75,64.71,64.71,155500.0,45.9966,46.0037,45.9752,45.9752,155500.0
2014-01-30 15:35:00,64.71,64.73,64.7,64.73,112500.0,45.9752,45.9895,45.9681,45.9895,112500.0
2014-01-30 15:40:00,64.73,64.73,64.71,64.71,220400.0,45.9895,45.9895,45.9752,45.9752,220400.0
2014-01-30 15:45:00,64.71,64.72,64.66,64.67,196400.0,45.9752,45.9824,45.9397,45.9468,196400.0
2014-01-30 15:50:00,64.67,64.72,64.67,64.71,333300.0,45.9468,45.9824,45.9468,45.9752,333300.0
2014-01-30 15:55:00,64.7,64.71,64.65,64.65,1227600.0,45.9681,45.9752,45.9326,45.9326,1227600.0
2014-01-31 09:30:00,63.33,63.39,63.32,63.37,1257000.0,44.9948,45.0374,44.9877,45.0232,1257000.0
2014-01-31 09:35:00,63.38,63.39,63.35,63.37,723800.0,45.0303,45.0374,45.009,45.0232,723800.0
2014-01-31 09:40:00,63.37,63.38,63.31,63.36,520800.0,45.0232,45.0303,44.9806,45.0161,520800.0
2014-01-31 09:45:00,63.36,63.42,63.32,63.41,819600.0,45.0161,45.0587,44.9877,45.0516,819600.0
2014-01-31 09:50:00,63.41,63.46,63.4,63.42,450200.0,45.0516,45.0871,45.0445,45.0587,450200.0
2014-01-31 09:55:00,63.42,63.44,63.32,63.34,487500.0,45.0587,45.0729,44.9877,45.0019,487500.0
2014-01-31 10:00:00,63.34,63.44,63.32,63.41,654600.0,45.0019,45.0729,44.9877,45.0516,654600.0
2014-01-31 10:05:00,63.4,63.52,63.39,63.45,465900.0,45.0445,45.1298,45.0374,45.08,465900.0
2014-01-31 10:10:00,63.46,63.5,63.45,63.48,111000.0,45.0871,45.1156,45.08,45.1014,111000.0
2014-01-31 10:15:00,63.48,63.52,63.45,63.49,126600.0,45.1014,45.1298,45.08,45.1085,126600.0
2014-01-31 10:20:00,63.48,63.52,63.46,63.48,140200.0,45.1014,45.1298,45.0871,45.1014,140200.0
2014-01-31 10:25:00,63.48,63.49,63.43,63.43,122600.0,45.1014,45.1085,45.0658,45.0658,122600.0
2014-01-31 10:30:00,63.43,63.47,63.42,63.43,145300.0,45.0658,45.0943,45.0587,45.0658,145300.0
2014-01-31 10:35:00,63.43,63.47,63.41,63.46,202000.0,45.0658,45.0943,45.0516,45.0871,202000.0
2014-01-31 10:40:00,63.47,63.49,63.38,63.4,200700.0,45.0943,45.1085,45.0303,45.0445,200700.0
2014-01-31 10:45:00,63.41,63.5,63.38,63.49,177900.0,45.0516,45.1156,45.0303,45.1085,177900.0
2014-01-31 10:50:00,63.49,63.57,63.49,63.52,186300.0,45.1085,45.1653,45.1085,45.1298,186300.0
2014-01-31 10:55:00,63.53,63.59,63.52,63.56,146200.0,45.1369,45.1795,45.1298,45.1582,146200.0
2014-01-31 11:00:00,63.56,63.69,63.55,63.69,201600.0,45.1582,45.2506,45.1511,45.2506,201600.0
2014-01-31 11:05:00,63.69,63.81,63.68,63.81,237200.0,45.2506,45.3358,45.2435,45.3358,237200.0
2014-01-31 11:10:00,63.81,63.84,63.77,63.82,316200.0,45.3358,45.3571,45.3074,45.3429,316200.0
2014-01-31 11:15:00,63.82,63.87,63.72,63.73,241500.0,45.3429,45.3784,45.2719,45.279,241500.0
2014-01-31 11:20:00,63.74,63.83,63.73,63.83,457200.0,45.2861,45.35,45.279,45.35,457200.0
2014-01-31 11:25:00,63.83,63.92,63.77,63.92,872400.0,45.35,45.414,45.3074,45.414,872400.0
2014-01-31 11:30:00,63.92,63.97,63.87,63.92,416800.0,45.414,45.4495,45.3784,45.414,416800.0
2014-01-31 11:35:00,63.9,63.91,63.87,63.89,88800.0,45.3998,45.4069,45.3784,45.3927,88800.0
2014-01-31 11:40:00,63.9,63.92,63.86,63.91,170400.0,45.3998,45.414,45.3713,45.4069,170400.0
2014-01-31 11:45:00,63.91,63.94,63.88,63.89,115000.0,45.4069,45.4282,45.3856,45.3927,115000.0
2014-01-31 11:50:00,63.9,63.91,63.87,63.88,152900.0,45.3998,45.4069,45.3784,45.3856,152900.0
2014-01-31 11:55:00,63.88,63.93,63.87,63.93,178600.0,45.3856,45.4211,45.3784,45.4211,178600.0
2014-01-31 12:00:00,63.93,63.99,63.93,63.96,181300.0,45.4211,45.4637,45.4211,45.4424,181300.0
2014-01-31 12:05:00,63.95,63.99,63.94,63.98,152100.0,45.4353,45.4637,45.4282,45.4566,152100.0
2014-01-31 12:10:00,63.98,64.01,63.93,63.93,115900.0,45.4566,45.4779,45.4211,45.4211,115900.0
2014-01-31 12:15:00,63.93,63.95,63.92,63.93,142600.0,45.4211,45.4353,45.414,45.4211,142600.0
2014-01-31 12:20:00,63.94,63.94,63.89,63.89,142300.0,45.4282,45.4282,45.3927,45.3927,142300.0
2014-01-31 12:25:00,63.89,63.9,63.87,63.89,260900.0,45.3927,45.3998,45.3784,45.3927,260900.0
2014-01-31 12:30:00,63.89,63.9,63.82,63.85,192800.0,45.3927,45.3998,45.3429,45.3642,192800.0
2014-01-31 12:35:00,63.85,63.88,63.82,63.85,46500.0,45.3642,45.3856,45.3429,45.3642,46500.0
2014-01-31 12:40:00,63.85,63.87,63.82,63.87,50500.0,45.3642,45.3784,45.3429,45.3784,50500.0
2014-01-31 12:45:00,63.86,63.89,63.86,63.88,207800.0,45.3713,45.3927,45.3713,45.3856,207800.0
2014-01-31 12:50:00,63.87,63.9,63.86,63.89,84800.0,45.3784,45.3998,45.3713,45.3927,84800.0
2014-01-31 12:55:00,63.89,63.9,63.86,63.86,211600.0,45.3927,45.3998,45.3713,45.3713,211600.0
2014-01-31 13:00:00,63.85,63.89,63.83,63.84,181700.0,45.3642,45.3927,45.35,45.3571,181700.0
2014-01-31 13:05:00,63.84,63.86,63.79,63.82,112100.0,45.3571,45.3713,45.3216,45.3429,112100.0
2014-01-31 13:10:00,63.83,63.84,63.81,63.82,148600.0,45.35,45.3571,45.3358,45.3429,148600.0
2014-01-31 13:15:00,63.82,63.83,63.77,63.79,229200.0,45.3429,45.35,45.3074,45.3216,229200.0
2014-01-31 13:20:00,63.79,63.82,63.77,63.81,188800.0,45.3216,45.3429,45.3074,45.3358,188800.0
2014-01-31 13:25:00,63.81,63.83,63.8,63.82,173900.0,45.3358,45.35,45.3287,45.3429,173900.0
2014-01-31 13:30:00,63.82,63.86,63.82,63.84,95400.0,45.3429,45.3713,45.3429,45.3571,95400.0
2014-01-31 13:35:00,63.83,63.87,63.83,63.86,255300.0,45.35,45.3784,45.35,45.3713,255300.0
2014-01-31 13:40:00,63.86,63.92,63.86,63.88,95900.0,45.3713,45.414,45.3713,45.3856,95900.0
2014-01-31 13:45:00,63.88,63.94,63.87,63.92,267900.0,45.3856,45.4282,45.3784,45.414,267900.0
2014-01-31 13:50:00,63.92,63.99,63.92,63.96,243000.0,45.414,45.4637,45.414,45.4424,243000.0
2014-01-31 13:55:00,63.96,63.97,63.94,63.97,133800.0,45.4424,45.4495,45.4282,45.4495,133800.0
2014-01-31 14:00:00,63.97,64.02,63.95,64.0,211000.0,45.4495,45.485,45.4353,45.4708,211000.0
2014-01-31 14:05:00,63.99,64.0,63.95,63.95,181500.0,45.4637,45.4708,45.4353,45.4353,181500.0
2014-01-31 14:10:00,63.94,63.95,63.89,63.93,650000.0,45.4282,45.4353,45.3927,45.4211,650000.0
2014-01-31 14:15:00,63.93,63.93,63.89,63.91,717500.0,45.4211,45.4211,45.3927,45.4069,717500.0
2014-01-31 14:20:00,63.91,63.93,63.89,63.93,190900.0,45.4069,45.4211,45.3927,45.4211,190900.0
2014-01-31 14:25:00,63.93,63.97,63.92,63.97,83800.0,45.4211,45.4495,45.414,45.4495,83800.0
2014-01-31 14:30:00,63.97,63.98,63.93,63.94,106500.0,45.4495,45.4566,45.4211,45.4282,106500.0
2014-01-31 14:35:00,63.94,64.0,63.94,63.97,193000.0,45.4282,45.4708,45.4282,45.4495,193000.0
2014-01-31 14:40:00,63.98,64.01,63.96,64.01,197100.0,45.4566,45.4779,45.4424,45.4779,197100.0
2014-01-31 14:45:00,64.01,64.02,64.0,64.01,253700.0,45.4779,45.485,45.4708,45.4779,253700.0
2014-01-31 14:50:00,64.01,64.02,63.9,63.92,274900.0,45.4779,45.485,45.3998,45.414,274900.0
2014-01-31 14:55:00,63.92,63.93,63.89,63.89,126400.0,45.414,45.4211,45.3927,45.3927,126400.0
2014-01-31 15:00:00,63.89,63.91,63.83,63.9,187900.0,45.3927,45.4069,45.35,45.3998,187900.0
2014-01-31 15:05:00,63.91,63.91,63.79,63.8,153400.0,45.4069,45.4069,45.3216,45.3287,153400.0
2014-01-31 15:10:00,63.8,63.82,63.78,63.81,164200.0,45.3287,45.3429,45.3145,45.3358,164200.0
2014-01-31 15:15:00,63.81,63.84,63.76,63.78,350600.0,45.3358,45.3571,45.3003,45.3145,350600.0
2014-01-31 15:20:00,63.77,63.8,63.75,63.78,816000.0,45.3074,45.3287,45.2932,45.3145,816000.0
2014-01-31 15:25:00,63.78,63.79,63.76,63.77,106300.0,45.3145,45.3216,45.3003,45.3074,106300.0
2014-01-31 15:30:00,63.77,63.81,63.76,63.77,380100.0,45.3074,45.3358,45.3003,45.3074,380100.0
2014-01-31 15:35:00,63.77,63.79,63.71,63.72,388300.0,45.3074,45.3216,45.2648,45.2719,388300.0
2014-01-31 15:40:00,63.72,63.74,63.69,63.71,472600.0,45.2719,45.2861,45.2506,45.2648,472600.0
2014-01-31 15:45:00,63.71,63.73,63.67,63.73,325000.0,45.2648,45.279,45.2363,45.279,325000.0
2014-01-31 15:50:00,63.73,63.74,63.7,63.73,597700.0,45.279,45.2861,45.2577,45.279,597700.0
2014-01-31 15:55:00,63.72,63.73,63.6,63.64,4862900.0,45.2719,45.279,45.1866,45.215,4862900.0
2014-02-03 09:30:00,63.52,63.59,63.51,63.54,784200.0,45.1298,45.1795,45.1227,45.144,784200.0
2014-02-03 09:35:00,63.54,63.62,63.54,63.55,215100.0,45.144,45.2008,45.144,45.1511,215100.0
2014-02-03 09:40:00,63.56,63.57,63.45,63.46,597900.0,45.1582,45.1653,45.08,45.0871,597900.0
2014-02-03 09:45:00,63.46,63.47,63.37,63.4,354900.0,45.0871,45.0943,45.0232,45.0445,354900.0
2014-02-03 09:50:00,63.4,63.49,63.39,63.47,203400.0,45.0445,45.1085,45.0374,45.0943,203400.0
2014-02-03 09:55:00,63.48,63.51,63.46,63.49,256300.0,45.1014,45.1227,45.0871,45.1085,256300.0
2014-02-03 10:00:00,63.49,63.53,63.33,63.39,722800.0,45.1085,45.1369,44.9948,45.0374,722800.0
2014-02-03 10:05:00,63.39,63.49,63.35,63.44,765000.0,45.0374,45.1085,45.009,45.0729,765000.0
2014-02-03 10:10:00,63.44,63.45,63.18,63.22,587500.0,45.0729,45.08,44.8882,44.9166,587500.0
2014-02-03 10:15:00,63.22,63.25,63.08,63.11,496300.0,44.9166,44.9379,44.8172,44.8385,496300.0
2014-02-03 10:20:00,63.11,63.22,63.11,63.17,264100.0,44.8385,44.9166,44.8385,44.8811,264100.0
2014-02-03 10:25:00,63.17,63.2,63.13,63.17,179600.0,44.8811,44.9024,44.8527,44.8811,179600.0
2014-02-03 10:30:00,63.17,63.17,63.08,63.11,323200.0,44.8811,44.8811,44.8172,44.8385,323200.0
2014-02-03 10:35:00,63.11,63.25,63.11,63.25,258800.0,44.8385,44.9379,44.8385,44.9379,258800.0
2014-02-03 10:40:00,63.25,63.25,63.19,63.24,284800.0,44.9379,44.9379,44.8953,44.9308,284800.0
2014-02-03 10:45:00,63.25,63.29,63.24,63.25,123500.0,44.9379,44.9664,44.9308,44.9379,123500.0
2014-02-03 10:50:00,63.25,63.31,63.21,63.21,359900.0,44.9379,44.9806,44.9095,44.9095,359900.0
2014-02-03 10:55:00,63.21,63.26,63.19,63.22,135600.0,44.9095,44.9451,44.8953,44.9166,135600.0
2014-02-03 11:00:00,63.21,63.23,63.14,63.15,173100.0,44.9095,44.9237,44.8598,44.8669,173100.0
2014-02-03 11:05:00,63.14,63.15,63.01,63.02,173200.0,44.8598,44.8669,44.7674,44.7745,173200.0
2014-02-03 11:10:00,63.02,63.05,62.96,62.96,182000.0,44.7745,44.7959,44.7319,44.7319,182000.0
2014-02-03 11:15:00,62.97,63.02,62.93,62.98,660600.0,44.739,44.7745,44.7106,44.7461,660600.0
2014-02-03 11:20:00,62.99,63.02,62.97,63.01,204400.0,44.7532,44.7745,44.739,44.7674,204400.0
2014-02-03 11:25:00,63.01,63.05,62.96,62.97,597100.0,44.7674,44.7959,44.7319,44.739,597100.0
2014-02-03 11:30:00,62.97,63.02,62.97,62.99,235200.0,44.739,44.7745,44.739,44.7532,235200.0
2014-02-03 11:35:00,62.98,62.99,62.93,62.93,287000.0,44.7461,44.7532,44.7106,44.7106,287000.0
2014-02-03 11:40:00,62.94,62.97,62.89,62.89,115800.0,44.7177,44.739,44.6822,44.6822,115800.0
2014-02-03 11:45:00,62.89,62.9,62.8,62.8,148300.0,44.6822,44.6893,44.6182,44.6182,148300.0
2014-02-03 11:50:00,62.8,62.83,62.76,62.82,194300.0,44.6182,44.6395,44.5898,44.6324,194300.0
2014-02-03 11:55:00,62.82,62.82,62.72,62.73,321100.0,44.6324,44.6324,44.5614,44.5685,321100.0
2014-02-03 12:00:00,62.73,62.76,62.66,62.67,208900.0,44.5685,44.5898,44.5188,44.5259,208900.0
2014-02-03 12:05:00,62.67,62.77,62.67,62.76,124900.0,44.5259,44.5969,44.5259,44.5898,124900.0
2014-02-03 12:10:00,62.75,62.76,62.7,62.76,447000.0,44.5827,44.5898,44.5472,44.5898,447000.0
2014-02-03 12:15:00,62.76,62.76,62.7,62.74,293700.0,44.5898,44.5898,44.5472,44.5756,293700.0
2014-02-03 12:20:00,62.75,62.75,62.66,62.72,250700.0,44.5827,44.5827,44.5188,44.5614,250700.0
2014-02-03 12:25:00,62.72,62.75,62.71,62.74,95500.0,44.5614,44.5827,44.5543,44.5756,95500.0
2014-02-03 12:30:00,62.75,62.82,62.72,62.82,143400.0,44.5827,44.6324,44.5614,44.6324,143400.0
2014-02-03 12:35:00,62.81,62.82,62.76,62.76,104200.0,44.6253,44.6324,44.5898,44.5898,104200.0
2014-02-03 12:40:00,62.75,62.8,62.75,62.8,51400.0,44.5827,44.6182,44.5827,44.6182,51400.0
2014-02-03 12:45:00,62.8,62.83,62.78,62.8,81700.0,44.6182,44.6395,44.604,44.6182,81700.0
2014-02-03 12:50:00,62.81,62.83,62.79,62.83,272800.0,44.6253,44.6395,44.6111,44.6395,272800.0
2014-02-03 12:55:00,62.83,62.83,62.77,62.77,156100.0,44.6395,44.6395,44.5969,44.5969,156100.0
2014-02-03 13:00:00,62.77,62.79,62.7,62.7,323300.0,44.5969,44.6111,44.5472,44.5472,323300.0
2014-02-03 13:05:00,62.7,62.72,62.66,62.71,161400.0,44.5472,44.5614,44.5188,44.5543,161400.0
2014-02-03 13:10:00,62.71,62.75,62.69,62.72,172900.0,44.5543,44.5827,44.5401,44.5614,172900.0
2014-02-03 13:15:00,62.71,62.73,62.66,62.67,165800.0,44.5543,44.5685,44.5188,44.5259,165800.0
2014-02-03 13:20:00,62.67,62.71,62.65,62.66,151800.0,44.5259,44.5543,44.5117,44.5188,151800.0
2014-02-03 13:25:00,62.66,62.66,62.57,62.61,407800.0,44.5188,44.5188,44.4548,44.4832,407800.0
2014-02-03 13:30:00,62.61,62.67,62.58,62.65,296000.0,44.4832,44.5259,44.4619,44.5117,296000.0
2014-02-03 13:35:00,62.65,62.66,62.58,62.58,168400.0,44.5117,44.5188,44.4619,44.4619,168400.0
2014-02-03 13:40:00,62.58,62.67,62.56,62.65,402600.0,44.4619,44.5259,44.4477,44.5117,402600.0
2014-02-03 13:45:00,62.65,62.65,62.56,62.61,424500.0,44.5117,44.5117,44.4477,44.4832,424500.0
2014-02-03 13:50:00,62.61,62.63,62.57,62.61,178700.0,44.4832,44.4974,44.4548,44.4832,178700.0
2014-02-03 13:55:00,62.6,62.68,62.6,62.62,211200.0,44.4761,44.533,44.4761,44.4903,211200.0
2014-02-03 14:00:00,62.61,62.63,62.58,62.62,278800.0,44.4832,44.4974,44.4619,44.4903,278800.0
2014-02-03 14:05:00,62.63,62.65,62.6,62.62,161700.0,44.4974,44.5117,44.4761,44.4903,161700.0
2014-02-03 14:10:00,62.63,62.71,62.6,62.71,780600.0,44.4974,44.5543,44.4761,44.5543,780600.0
2014-02-03 14:15:00,62.71,62.74,62.68,62.72,278500.0,44.5543,44.5756,44.533,44.5614,278500.0
2014-02-03 14:20:00,62.72,62.73,62.64,62.65,330900.0,44.5614,44.5685,44.5046,44.5117,330900.0
2014-02-03 14:25:00,62.65,62.67,62.61,62.66,243500.0,44.5117,44.5259,44.4832,44.5188,243500.0
2014-02-03 14:30:00,62.65,62.65,62.58,62.59,221200.0,44.5117,44.5117,44.4619,44.469,221200.0
2014-02-03 14:35:00,62.59,62.61,62.53,62.56,358800.0,44.469,44.4832,44.4264,44.4477,358800.0
2014-02-03 14:40:00,62.56,62.58,62.53,62.55,157700.0,44.4477,44.4619,44.4264,44.4406,157700.0
2014-02-03 14:45:00,62.54,62.59,62.53,62.56,159200.0,44.4335,44.469,44.4264,44.4477,159200.0
2014-02-03 14:50:00,62.56,62.57,62.48,62.49,374900.0,44.4477,44.4548,44.3909,44.398,374900.0
2014-02-03 14:55:00,62.49,62.5,62.44,62.46,1628900.0,44.398,44.4051,44.3625,44.3767,1628900.0
2014-02-03 15:00:00,62.46,62.46,62.43,62.45,280500.0,44.3767,44.3767,44.3554,44.3696,280500.0
2014-02-03 15:05:00,62.45,62.48,62.42,62.47,539700.0,44.3696,44.3909,44.3482,44.3838,539700.0
2014-02-03 15:10:00,62.48,62.53,62.42,62.53,673100.0,44.3909,44.4264,44.3482,44.4264,673100.0
2014-02-03 15:15:00,62.53,62.54,62.48,62.49,201700.0,44.4264,44.4335,44.3909,44.398,201700.0
2014-02-03 15:20:00,62.49,62.5,62.44,62.46,500200.0,44.398,44.4051,44.3625,44.3767,500200.0
2014-02-03 15:25:00,62.45,62.52,62.43,62.51,268000.0,44.3696,44.4193,44.3554,44.4122,268000.0
2014-02-03 15:30:00,62.52,62.55,62.49,62.51,434100.0,44.4193,44.4406,44.398,44.4122,434100.0
2014-02-03 15:35:00,62.51,62.55,62.5,62.52,225400.0,44.4122,44.4406,44.4051,44.4193,225400.0
2014-02-03 15:40:00,62.53,62.53,62.45,62.46,573700.0,44.4264,44.4264,44.3696,44.3767,573700.0
2014-02-03 15:45:00,62.46,62.46,62.37,62.38,1709300.0,44.3767,44.3767,44.3127,44.3198,1709300.0
2014-02-03 15:50:00,62.38,62.39,62.32,62.37,2583100.0,44.3198,44.3269,44.2772,44.3127,2583100.0
2014-02-03 15:55:00,62.37,62.41,62.28,62.32,6430000.0,44.3127,44.3411,44.2488,44.2772,6430000.0
2014-02-04 09:30:00,62.77,62.79,62.68,62.73,532600.0,44.5969,44.6111,44.533,44.5685,532600.0
2014-02-04 09:35:00,62.72,62.73,62.66,62.66,418500.0,44.5614,44.5685,44.5188,44.5188,418500.0
2014-02-04 09:40:00,62.67,62.7,62.58,62.59,386400.0,44.5259,44.5472,44.4619,44.469,386400.0
2014-02-04 09:45:00,62.59,62.68,62.58,62.68,342100.0,44.469,44.533,44.4619,44.533,342100.0
2014-02-04 09:50:00,62.67,62.79,62.65,62.78,470800.0,44.5259,44.6111,44.5117,44.604,470800.0
2014-02-04 09:55:00,62.78,62.87,62.78,62.8,296200.0,44.604,44.668,44.604,44.6182,296200.0
2014-02-04 10:00:00,62.79,62.84,62.73,62.74,244100.0,44.6111,44.6466,44.5685,44.5756,244100.0
2014-02-04 10:05:00,62.74,62.83,62.71,62.75,263000.0,44.5756,44.6395,44.5543,44.5827,263000.0
2014-02-04 10:10:00,62.75,62.79,62.68,62.72,480900.0,44.5827,44.6111,44.533,44.5614,480900.0
2014-02-04 10:15:00,62.72,62.77,62.69,62.72,433800.0,44.5614,44.5969,44.5401,44.5614,433800.0
2014-02-04 10:20:00,62.72,62.74,62.64,62.67,212300.0,44.5614,44.5756,44.5046,44.5259,212300.0
2014-02-04 10:25:00,62.67,62.71,62.64,62.71,195400.0,44.5259,44.5543,44.5046,44.5543,195400.0
2014-02-04 10:30:00,62.71,62.79,62.7,62.78,278100.0,44.5543,44.6111,44.5472,44.604,278100.0
2014-02-04 10:35:00,62.79,62.8,62.74,62.78,221000.0,44.6111,44.6182,44.5756,44.604,221000.0
2014-02-04 10:40:00,62.78,62.84,62.76,62.76,168600.0,44.604,44.6466,44.5898,44.5898,168600.0
2014-02-04 10:45:00,62.76,62.78,62.72,62.76,213500.0,44.5898,44.604,44.5614,44.5898,213500.0
2014-02-04 10:50:00,62.77,62.77,62.65,62.68,198700.0,44.5969,44.5969,44.5117,44.533,198700.0
2014-02-04 10:55:00,62.68,62.73,62.65,62.66,91400.0,44.533,44.5685,44.5117,44.5188,91400.0
2014-02-04 11:00:00,62.67,62.79,62.63,62.74,226400.0,44.5259,44.6111,44.4974,44.5756,226400.0
2014-02-04 11:05:00,62.74,62.79,62.71,62.79,89700.0,44.5756,44.6111,44.5543,44.6111,89700.0
2014-02-04 11:10:00,62.79,62.8,62.74,62.78,96900.0,44.6111,44.6182,44.5756,44.604,96900.0
2014-02-04 11:15:00,62.78,62.78,62.71,62.72,318600.0,44.604,44.604,44.5543,44.5614,318600.0
2014-02-04 11:20:00,62.71,62.72,62.68,62.7,353400.0,44.5543,44.5614,44.533,44.5472,353400.0
2014-02-04 11:25:00,62.71,62.73,62.67,62.68,263200.0,44.5543,44.5685,44.5259,44.533,263200.0
2014-02-04 11:30:00,62.69,62.7,62.65,62.67,196400.0,44.5401,44.5472,44.5117,44.5259,196400.0
2014-02-04 11:35:00,62.68,62.72,62.68,62.7,153800.0,44.533,44.5614,44.533,44.5472,153800.0
2014-02-04 11:40:00,62.7,62.77,62.65,62.76,181300.0,44.5472,44.5969,44.5117,44.5898,181300.0
2014-02-04 11:45:00,62.75,62.81,62.73,62.81,358500.0,44.5827,44.6253,44.5685,44.6253,358500.0
2014-02-04 11:50:00,62.8,62.82,62.78,62.82,125400.0,44.6182,44.6324,44.604,44.6324,125400.0
2014-02-04 11:55:00,62.82,62.88,62.81,62.88,146800.0,44.6324,44.6751,44.6253,44.6751,146800.0
2014-02-04 12:00:00,62.88,62.91,62.88,62.9,181600.0,44.6751,44.6964,44.6751,44.6893,181600.0
2014-02-04 12:05:00,62.91,62.92,62.86,62.87,77900.0,44.6964,44.7035,44.6609,44.668,77900.0
2014-02-04 12:10:00,62.87,62.9,62.86,62.88,71300.0,44.668,44.6893,44.6609,44.6751,71300.0
2014-02-04 12:15:00,62.88,62.89,62.83,62.85,62700.0,44.6751,44.6822,44.6395,44.6538,62700.0
2014-02-04 12:20:00,62.86,62.91,62.85,62.89,58500.0,44.6609,44.6964,44.6538,44.6822,58500.0
2014-02-04 12:25:00,62.9,62.91,62.86,62.86,235300.0,44.6893,44.6964,44.6609,44.6609,235300.0
2014-02-04 12:30:00,62.86,62.89,62.84,62.86,220600.0,44.6609,44.6822,44.6466,44.6609,220600.0
2014-02-04 12:35:00,62.87,62.9,62.87,62.9,144800.0,44.668,44.6893,44.668,44.6893,144800.0
2014-02-04 12:40:00,62.89,62.91,62.88,62.91,197900.0,44.6822,44.6964,44.6751,44.6964,197900.0
2014-02-04 12:45:00,62.91,62.93,62.89,62.9,151900.0,44.6964,44.7106,44.6822,44.6893,151900.0
2014-02-04 12:50:00,62.9,62.91,62.88,62.89,91300.0,44.6893,44.6964,44.6751,44.6822,91300.0
2014-02-04 12:55:00,62.89,62.93,62.88,62.92,98500.0,44.6822,44.7106,44.6751,44.7035,98500.0
2014-02-04 13:00:00,62.93,62.94,62.91,62.93,33900.0,44.7106,44.7177,44.6964,44.7106,33900.0
2014-02-04 13:05:00,62.94,62.96,62.92,62.94,235000.0,44.7177,44.7319,44.7035,44.7177,235000.0
2014-02-04 13:10:00,62.95,62.95,62.87,62.88,62500.0,44.7248,44.7248,44.668,44.6751,62500.0
2014-02-04 13:15:00,62.88,62.91,62.87,62.89,37600.0,44.6751,44.6964,44.668,44.6822,37600.0
2014-02-04 13:20:00,62.9,62.9,62.87,62.89,70900.0,44.6893,44.6893,44.668,44.6822,70900.0
2014-02-04 13:25:00,62.89,62.91,62.88,62.9,71800.0,44.6822,44.6964,44.6751,44.6893,71800.0
2014-02-04 13:30:00,62.91,62.93,62.9,62.93,88000.0,44.6964,44.7106,44.6893,44.7106,88000.0
2014-02-04 13:35:00,62.93,62.93,62.86,62.92,78800.0,44.7106,44.7106,44.6609,44.7035,78800.0
2014-02-04 13:40:00,62.91,62.93,62.89,62.92,41600.0,44.6964,44.7106,44.6822,44.7035,41600.0
2014-02-04 13:45:00,62.92,62.92,62.88,62.88,42800.0,44.7035,44.7035,44.6751,44.6751,42800.0
2014-02-04 13:50:00,62.89,62.91,62.84,62.89,218800.0,44.6822,44.6964,44.6466,44.6822,218800.0
2014-02-04 13:55:00,62.88,62.91,62.85,62.87,388300.0,44.6751,44.6964,44.6538,44.668,388300.0
2014-02-04 14:00:00,62.87,62.88,62.83,62.87,352700.0,44.668,44.6751,44.6395,44.668,352700.0
2014-02-04 14:05:00,62.87,62.89,62.86,62.89,119000.0,44.668,44.6822,44.6609,44.6822,119000.0
2014-02-04 14:10:00,62.89,62.93,62.86,62.93,209800.0,44.6822,44.7106,44.6609,44.7106,209800.0
2014-02-04 14:15:00,62.93,62.93,62.89,62.9,165600.0,44.7106,44.7106,44.6822,44.6893,165600.0
2014-02-04 14:20:00,62.9,62.96,62.88,62.93,239700.0,44.6893,44.7319,44.6751,44.7106,239700.0
2014-02-04 14:25:00,62.92,62.94,62.92,62.93,67100.0,44.7035,44.7177,44.7035,44.7106,67100.0
2014-02-04 14:30:00,62.93,62.93,62.9,62.92,150900.0,44.7106,44.7106,44.6893,44.7035,150900.0
2014-02-04 14:35:00,62.92,62.93,62.9,62.91,135600.0,44.7035,44.7106,44.6893,44.6964,135600.0
2014-02-04 14:40:00,62.91,62.96,62.91,62.93,172900.0,44.6964,44.7319,44.6964,44.7106,172900.0
2014-02-04 14:45:00,62.94,62.97,62.92,62.94,228300.0,44.7177,44.739,44.7035,44.7177,228300.0
2014-02-04 14:50:00,62.94,62.96,62.93,62.95,150300.0,44.7177,44.7319,44.7106,44.7248,150300.0
2014-02-04 14:55:00,62.95,62.97,62.93,62.95,128100.0,44.7248,44.739,44.7106,44.7248,128100.0
2014-02-04 15:00:00,62.95,62.97,62.94,62.95,140100.0,44.7248,44.739,44.7177,44.7248,140100.0
2014-02-04 15:05:00,62.94,62.98,62.93,62.97,92800.0,44.7177,44.7461,44.7106,44.739,92800.0
2014-02-04 15:10:00,62.98,62.98,62.94,62.96,124800.0,44.7461,44.7461,44.7177,44.7319,124800.0
2014-02-04 15:15:00,62.96,62.96,62.91,62.95,120300.0,44.7319,44.7319,44.6964,44.7248,120300.0
2014-02-04 15:20:00,62.96,62.98,62.92,62.92,172000.0,44.7319,44.7461,44.7035,44.7035,172000.0
2014-02-04 15:25:00,62.92,62.94,62.81,62.82,169400.0,44.7035,44.7177,44.6253,44.6324,169400.0
2014-02-04 15:30:00,62.82,62.93,62.79,62.92,461500.0,44.6324,44.7106,44.6111,44.7035,461500.0
2014-02-04 15:35:00,62.91,62.97,62.9,62.95,212500.0,44.6964,44.739,44.6893,44.7248,212500.0
2014-02-04 15:40:00,62.94,62.99,62.93,62.98,181300.0,44.7177,44.7532,44.7106,44.7461,181300.0
2014-02-04 15:45:00,62.98,63.03,62.98,63.0,639700.0,44.7461,44.7816,44.7461,44.7603,639700.0
2014-02-04 15:50:00,62.99,63.04,62.98,63.03,847200.0,44.7532,44.7887,44.7461,44.7816,847200.0
2014-02-04 15:55:00,63.03,63.07,63.01,63.01,3078500.0,44.7816,44.8101,44.7674,44.7674,3078500.0
2014-02-05 09:30:00,63.0,63.06,62.91,62.99,414500.0,44.7603,44.803,44.6964,44.7532,414500.0
2014-02-05 09:35:00,62.99,63.07,62.99,63.01,262300.0,44.7532,44.8101,44.7532,44.7674,262300.0
2014-02-05 09:40:00,63.01,63.04,62.92,62.93,760200.0,44.7674,44.7887,44.7035,44.7106,760200.0
2014-02-05 09:45:00,62.92,62.94,62.85,62.86,492800.0,44.7035,44.7177,44.6538,44.6609,492800.0
2014-02-05 09:50:00,62.87,62.95,62.87,62.94,107700.0,44.668,44.7248,44.668,44.7177,107700.0
2014-02-05 09:55:00,62.93,62.93,62.85,62.89,219800.0,44.7106,44.7106,44.6538,44.6822,219800.0
2014-02-05 10:00:00,62.89,63.08,62.88,63.02,498500.0,44.6822,44.8172,44.6751,44.7745,498500.0
2014-02-05 10:05:00,63.01,63.03,62.9,62.92,371400.0,44.7674,44.7816,44.6893,44.7035,371400.0
2014-02-05 10:10:00,62.92,62.94,62.84,62.91,169400.0,44.7035,44.7177,44.6466,44.6964,169400.0
2014-02-05 10:15:00,62.93,62.95,62.84,62.91,689500.0,44.7106,44.7248,44.6466,44.6964,689500.0
2014-02-05 10:20:00,62.91,62.94,62.76,62.76,204900.0,44.6964,44.7177,44.5898,44.5898,204900.0
2014-02-05 10:25:00,62.76,62.88,62.76,62.86,328700.0,44.5898,44.6751,44.5898,44.6609,328700.0
2014-02-05 10:30:00,62.86,63.0,62.81,62.99,190000.0,44.6609,44.7603,44.6253,44.7532,190000.0
2014-02-05 10:35:00,62.98,62.99,62.9,62.9,103000.0,44.7461,44.7532,44.6893,44.6893,103000.0
2014-02-05 10:40:00,62.91,62.97,62.9,62.92,169700.0,44.6964,44.739,44.6893,44.7035,169700.0
2014-02-05 10:45:00,62.92,62.94,62.84,62.91,70100.0,44.7035,44.7177,44.6466,44.6964,70100.0
2014-02-05 10:50:00,62.9,62.94,62.87,62.9,63400.0,44.6893,44.7177,44.668,44.6893,63400.0
2014-02-05 10:55:00,62.89,62.96,62.89,62.91,236200.0,44.6822,44.7319,44.6822,44.6964,236200.0
2014-02-05 11:00:00,62.91,62.92,62.83,62.84,105400.0,44.6964,44.7035,44.6395,44.6466,105400.0
2014-02-05 11:05:00,62.84,62.87,62.8,62.82,149700.0,44.6466,44.668,44.6182,44.6324,149700.0
2014-02-05 11:10:00,62.82,62.91,62.82,62.89,66300.0,44.6324,44.6964,44.6324,44.6822,66300.0
2014-02-05 11:15:00,62.89,62.91,62.85,62.85,83900.0,44.6822,44.6964,44.6538,44.6538,83900.0
2014-02-05 11:20:00,62.85,62.9,62.85,62.87,289400.0,44.6538,44.6893,44.6538,44.668,289400.0
2014-02-05 11:25:00,62.87,62.98,62.86,62.97,127100.0,44.668,44.7461,44.6609,44.739,127100.0
2014-02-05 11:30:00,62.98,62.99,62.93,62.95,108400.0,44.7461,44.7532,44.7106,44.7248,108400.0
2014-02-05 11:35:00,62.95,62.98,62.93,62.94,48600.0,44.7248,44.7461,44.7106,44.7177,48600.0
2014-02-05 11:40:00,62.94,62.95,62.91,62.94,107400.0,44.7177,44.7248,44.6964,44.7177,107400.0
2014-02-05 11:45:00,62.95,63.01,62.95,63.0,163400.0,44.7248,44.7674,44.7248,44.7603,163400.0
2014-02-05 11:50:00,62.99,63.04,62.99,63.0,70100.0,44.7532,44.7887,44.7532,44.7603,70100.0
2014-02-05 11:55:00,62.99,63.04,62.97,63.02,62400.0,44.7532,44.7887,44.739,44.7745,62400.0
2014-02-05 12:00:00,63.02,63.06,63.02,63.03,69900.0,44.7745,44.803,44.7745,44.7816,69900.0
2014-02-05 12:05:00,63.04,63.07,63.03,63.04,31300.0,44.7887,44.8101,44.7816,44.7887,31300.0
2014-02-05 12:10:00,63.03,63.03,63.0,63.02,45400.0,44.7816,44.7816,44.7603,44.7745,45400.0
2014-02-05 12:15:00,63.03,63.03,62.98,63.03,58000.0,44.7816,44.7816,44.7461,44.7816,58000.0
2014-02-05 12:20:00,63.03,63.09,63.03,63.08,82200.0,44.7816,44.8243,44.7816,44.8172,82200.0
2014-02-05 12:25:00,63.08,63.09,63.03,63.03,119000.0,44.8172,44.8243,44.7816,44.7816,119000.0
2014-02-05 12:30:00,63.04,63.06,63.02,63.02,81300.0,44.7887,44.803,44.7745,44.7745,81300.0
2014-02-05 12:35:00,63.02,63.04,63.0,63.0,78100.0,44.7745,44.7887,44.7603,44.7603,78100.0
2014-02-05 12:40:00,63.0,63.03,63.0,63.02,73100.0,44.7603,44.7816,44.7603,44.7745,73100.0
2014-02-05 12:45:00,63.03,63.03,63.0,63.02,61000.0,44.7816,44.7816,44.7603,44.7745,61000.0
2014-02-05 12:50:00,63.02,63.06,63.02,63.05,46500.0,44.7745,44.803,44.7745,44.7959,46500.0
2014-02-05 12:55:00,63.05,63.08,63.03,63.07,97100.0,44.7959,44.8172,44.7816,44.8101,97100.0
2014-02-05 13:00:00,63.08,63.14,63.07,63.14,63200.0,44.8172,44.8598,44.8101,44.8598,63200.0
2014-02-05 13:05:00,63.15,63.19,63.12,63.19,184900.0,44.8669,44.8953,44.8456,44.8953,184900.0
2014-02-05 13:10:00,63.18,63.19,63.15,63.18,30200.0,44.8882,44.8953,44.8669,44.8882,30200.0
2014-02-05 13:15:00,63.18,63.19,63.16,63.18,31300.0,44.8882,44.8953,44.874,44.8882,31300.0
2014-02-05 13:20:00,63.17,63.18,63.14,63.15,131300.0,44.8811,44.8882,44.8598,44.8669,131300.0
2014-02-05 13:25:00,63.15,63.15,63.1,63.12,78400.0,44.8669,44.8669,44.8314,44.8456,78400.0
2014-02-05 13:30:00,63.12,63.15,63.12,63.14,87400.0,44.8456,44.8669,44.8456,44.8598,87400.0
2014-02-05 13:35:00,63.14,63.15,63.12,63.15,64600.0,44.8598,44.8669,44.8456,44.8669,64600.0
2014-02-05 13:40:00,63.15,63.18,63.13,63.14,72600.0,44.8669,44.8882,44.8527,44.8598,72600.0
2014-02-05 13:45:00,63.14,63.15,63.12,63.14,74200.0,44.8598,44.8669,44.8456,44.8598,74200.0
2014-02-05 13:50:00,63.14,63.16,63.13,63.14,72200.0,44.8598,44.874,44.8527,44.8598,72200.0
2014-02-05 13:55:00,63.14,63.17,63.13,63.15,84200.0,44.8598,44.8811,44.8527,44.8669,84200.0
2014-02-05 14:00:00,63.15,63.19,63.14,63.16,48300.0,44.8669,44.8953,44.8598,44.874,48300.0
2014-02-05 14:05:00,63.16,63.16,63.11,63.15,100100.0,44.874,44.874,44.8385,44.8669,100100.0
2014-02-05 14:10:00,63.15,63.15,63.1,63.13,76100.0,44.8669,44.8669,44.8314,44.8527,76100.0
2014-02-05 14:15:00,63.12,63.13,63.1,63.11,87500.0,44.8456,44.8527,44.8314,44.8385,87500.0
2014-02-05 14:20:00,63.11,63.15,63.11,63.15,75800.0,44.8385,44.8669,44.8385,44.8669,75800.0
2014-02-05 14:25:00,63.15,63.15,63.12,63.15,55900.0,44.8669,44.8669,44.8456,44.8669,55900.0
2014-02-05 14:30:00,63.15,63.19,63.14,63.17,73100.0,44.8669,44.8953,44.8598,44.8811,73100.0
2014-02-05 14:35:00,63.16,63.17,63.07,63.09,95500.0,44.874,44.8811,44.8101,44.8243,95500.0
2014-02-05 14:40:00,63.08,63.1,63.06,63.1,73500.0,44.8172,44.8314,44.803,44.8314,73500.0
2014-02-05 14:45:00,63.1,63.12,63.09,63.1,99100.0,44.8314,44.8456,44.8243,44.8314,99100.0
2014-02-05 14:50:00,63.1,63.14,63.07,63.1,131000.0,44.8314,44.8598,44.8101,44.8314,131000.0
2014-02-05 14:55:00,63.1,63.11,63.05,63.08,98300.0,44.8314,44.8385,44.7959,44.8172,98300.0
2014-02-05 15:00:00,63.08,63.11,63.05,63.05,102400.0,44.8172,44.8385,44.7959,44.7959,102400.0
2014-02-05 15:05:00,63.05,63.12,63.05,63.12,78100.0,44.7959,44.8456,44.7959,44.8456,78100.0
2014-02-05 15:10:00,63.12,63.17,63.11,63.15,87400.0,44.8456,44.8811,44.8385,44.8669,87400.0
2014-02-05 15:15:00,63.15,63.15,63.11,63.14,120300.0,44.8669,44.8669,44.8385,44.8598,120300.0
2014-02-05 15:20:00,63.14,63.15,63.1,63.12,65700.0,44.8598,44.8669,44.8314,44.8456,65700.0
2014-02-05 15:25:00,63.12,63.17,63.11,63.17,187500.0,44.8456,44.8811,44.8385,44.8811,187500.0
2014-02-05 15:30:00,63.17,63.18,63.14,63.17,214800.0,44.8811,44.8882,44.8598,44.8811,214800.0
2014-02-05 15:35:00,63.16,63.17,63.12,63.16,93700.0,44.874,44.8811,44.8456,44.874,93700.0
2014-02-05 15:40:00,63.15,63.16,63.12,63.15,146700.0,44.8669,44.874,44.8456,44.8669,146700.0
2014-02-05 15:45:00,63.16,63.21,63.16,63.2,155400.0,44.874,44.9095,44.874,44.9024,155400.0
2014-02-05 15:50:00,63.19,63.2,63.15,63.17,453900.0,44.8953,44.9024,44.8669,44.8811,453900.0
2014-02-05 15:55:00,63.17,63.21,63.15,63.16,1842200.0,44.8811,44.9095,44.8669,44.874,1842200.0
2014-02-06 09:30:00,63.72,63.8,63.71,63.8,401300.0,45.2719,45.3287,45.2648,45.3287,401300.0
2014-02-06 09:35:00,63.8,63.87,63.8,63.86,171300.0,45.3287,45.3784,45.3287,45.3713,171300.0
2014-02-06 09:40:00,63.86,63.87,63.8,63.81,149800.0,45.3713,45.3784,45.3287,45.3358,149800.0
2014-02-06 09:45:00,63.8,63.9,63.8,63.89,151100.0,45.3287,45.3998,45.3287,45.3927,151100.0
2014-02-06 09:50:00,63.89,63.95,63.89,63.92,341400.0,45.3927,45.4353,45.3927,45.414,341400.0
2014-02-06 09:55:00,63.92,63.98,63.92,63.98,437200.0,45.414,45.4566,45.414,45.4566,437200.0
2014-02-06 10:00:00,63.96,64.03,63.95,64.03,398700.0,45.4424,45.4921,45.4353,45.4921,398700.0
2014-02-06 10:05:00,64.03,64.09,64.03,64.06,252800.0,45.4921,45.5348,45.4921,45.5134,252800.0
2014-02-06 10:10:00,64.06,64.09,64.01,64.04,427600.0,45.5134,45.5348,45.4779,45.4992,427600.0
2014-02-06 10:15:00,64.05,64.1,64.03,64.07,260100.0,45.5063,45.5419,45.4921,45.5205,260100.0
2014-02-06 10:20:00,64.07,64.09,64.06,64.08,217400.0,45.5205,45.5348,45.5134,45.5276,217400.0
2014-02-06 10:25:00,64.08,64.12,64.05,64.11,319200.0,45.5276,45.5561,45.5063,45.549,319200.0
2014-02-06 10:30:00,64.11,64.15,64.1,64.13,170800.0,45.549,45.5774,45.5419,45.5632,170800.0
2014-02-06 10:35:00,64.12,64.18,64.11,64.16,99100.0,45.5561,45.5987,45.549,45.5845,99100.0
2014-02-06 10:40:00,64.17,64.23,64.16,64.22,230200.0,45.5916,45.6342,45.5845,45.6271,230200.0
2014-02-06 10:45:00,64.22,64.26,64.21,64.22,352300.0,45.6271,45.6555,45.62,45.6271,352300.0
2014-02-06 10:50:00,64.23,64.23,64.12,64.16,209100.0,45.6342,45.6342,45.5561,45.5845,209100.0
2014-02-06 10:55:00,64.16,64.2,64.11,64.15,321500.0,45.5845,45.6129,45.549,45.5774,321500.0
2014-02-06 11:00:00,64.16,64.16,64.11,64.15,223200.0,45.5845,45.5845,45.549,45.5774,223200.0
2014-02-06 11:05:00,64.15,64.23,64.15,64.2,147900.0,45.5774,45.6342,45.5774,45.6129,147900.0
2014-02-06 11:10:00,64.2,64.21,64.15,64.18,141300.0,45.6129,45.62,45.5774,45.5987,141300.0
2014-02-06 11:15:00,64.18,64.18,64.11,64.12,104300.0,45.5987,45.5987,45.549,45.5561,104300.0
2014-02-06 11:20:00,64.12,64.15,64.11,64.11,119200.0,45.5561,45.5774,45.549,45.549,119200.0
2014-02-06 11:25:00,64.12,64.18,64.12,64.15,155100.0,45.5561,45.5987,45.5561,45.5774,155100.0
2014-02-06 11:30:00,64.16,64.21,64.16,64.17,197100.0,45.5845,45.62,45.5845,45.5916,197100.0
2014-02-06 11:35:00,64.17,64.2,64.16,64.18,88600.0,45.5916,45.6129,45.5845,45.5987,88600.0
2014-02-06 11:40:00,64.19,64.24,64.18,64.2,144000.0,45.6058,45.6413,45.5987,45.6129,144000.0
2014-02-06 11:45:00,64.2,64.22,64.18,64.22,120500.0,45.6129,45.6271,45.5987,45.6271,120500.0
2014-02-06 11:50:00,64.21,64.24,64.2,64.2,84300.0,45.62,45.6413,45.6129,45.6129,84300.0
2014-02-06 11:55:00,64.19,64.21,64.17,64.2,90300.0,45.6058,45.62,45.5916,45.6129,90300.0
2014-02-06 12:00:00,64.2,64.25,64.2,64.23,87500.0,45.6129,45.6484,45.6129,45.6342,87500.0
2014-02-06 12:05:00,64.23,64.25,64.22,64.24,108300.0,45.6342,45.6484,45.6271,45.6413,108300.0
2014-02-06 12:10:00,64.25,64.25,64.2,64.2,41300.0,45.6484,45.6484,45.6129,45.6129,41300.0
2014-02-06 12:15:00,64.21,64.23,64.2,64.22,169100.0,45.62,45.6342,45.6129,45.6271,169100.0
2014-02-06 12:20:00,64.22,64.22,64.19,64.19,116500.0,45.6271,45.6271,45.6058,45.6058,116500.0
2014-02-06 12:25:00,64.19,64.2,64.17,64.2,74600.0,45.6058,45.6129,45.5916,45.6129,74600.0
2014-02-06 12:30:00,64.2,64.2,64.17,64.19,99700.0,45.6129,45.6129,45.5916,45.6058,99700.0
2014-02-06 12:35:00,64.18,64.19,64.16,64.18,90300.0,45.5987,45.6058,45.5845,45.5987,90300.0
2014-02-06 12:40:00,64.18,64.2,64.17,64.19,59800.0,45.5987,45.6129,45.5916,45.6058,59800.0
2014-02-06 12:45:00,64.19,64.22,64.19,64.19,185500.0,45.6058,45.6271,45.6058,45.6058,185500.0
2014-02-06 12:50:00,64.19,64.2,64.17,64.19,25300.0,45.6058,45.6129,45.5916,45.6058,25300.0
2014-02-06 12:55:00,64.19,64.2,64.17,64.19,75100.0,45.6058,45.6129,45.5916,45.6058,75100.0
2014-02-06 13:00:00,64.19,64.21,64.18,64.19,47900.0,45.6058,45.62,45.5987,45.6058,47900.0
2014-02-06 13:05:00,64.19,64.19,64.17,64.19,22900.0,45.6058,45.6058,45.5916,45.6058,22900.0
2014-02-06 13:10:00,64.19,64.21,64.17,64.18,57000.0,45.6058,45.62,45.5916,45.5987,57000.0
2014-02-06 13:15:00,64.19,64.2,64.14,64.15,57100.0,45.6058,45.6129,45.5703,45.5774,57100.0
2014-02-06 13:20:00,64.16,64.16,64.11,64.12,21000.0,45.5845,45.5845,45.549,45.5561,21000.0
2014-02-06 13:25:00,64.11,64.14,64.1,64.1,65900.0,45.549,45.5703,45.5419,45.5419,65900.0
2014-02-06 13:30:00,64.11,64.15,64.11,64.14,96400.0,45.549,45.5774,45.549,45.5703,96400.0
2014-02-06 13:35:00,64.14,64.14,64.12,64.13,35600.0,45.5703,45.5703,45.5561,45.5632,35600.0
2014-02-06 13:40:00,64.13,64.15,64.12,64.14,69900.0,45.5632,45.5774,45.5561,45.5703,69900.0
2014-02-06 13:45:00,64.15,64.18,64.14,64.17,65300.0,45.5774,45.5987,45.5703,45.5916,65300.0
2014-02-06 13:50:00,64.17,64.17,64.14,64.15,99600.0,45.5916,45.5916,45.5703,45.5774,99600.0
2014-02-06 13:55:00,64.16,64.16,64.13,64.14,81700.0,45.5845,45.5845,45.5632,45.5703,81700.0
2014-02-06 14:00:00,64.14,64.19,64.13,64.19,245100.0,45.5703,45.6058,45.5632,45.6058,245100.0
2014-02-06 14:05:00,64.18,64.19,64.14,64.18,336900.0,45.5987,45.6058,45.5703,45.5987,336900.0
2014-02-06 14:10:00,64.18,64.22,64.18,64.22,84200.0,45.5987,45.6271,45.5987,45.6271,84200.0
2014-02-06 14:15:00,64.22,64.27,64.2,64.24,80400.0,45.6271,45.6626,45.6129,45.6413,80400.0
2014-02-06 14:20:00,64.24,64.29,64.24,64.28,72800.0,45.6413,45.6768,45.6413,45.6697,72800.0
2014-02-06 14:25:00,64.29,64.29,64.26,64.27,54500.0,45.6768,45.6768,45.6555,45.6626,54500.0
2014-02-06 14:30:00,64.27,64.29,64.25,64.25,159700.0,45.6626,45.6768,45.6484,45.6484,159700.0
2014-02-06 14:35:00,64.24,64.26,64.23,64.24,85900.0,45.6413,45.6555,45.6342,45.6413,85900.0
2014-02-06 14:40:00,64.25,64.26,64.23,64.24,35100.0,45.6484,45.6555,45.6342,45.6413,35100.0
2014-02-06 14:45:00,64.24,64.24,64.21,64.24,76700.0,45.6413,45.6413,45.62,45.6413,76700.0
2014-02-06 14:50:00,64.24,64.26,64.23,64.24,79700.0,45.6413,45.6555,45.6342,45.6413,79700.0
2014-02-06 14:55:00,64.25,64.25,64.21,64.24,55700.0,45.6484,45.6484,45.62,45.6413,55700.0
2014-02-06 15:00:00,64.24,64.25,64.22,64.25,102300.0,45.6413,45.6484,45.6271,45.6484,102300.0
2014-02-06 15:05:00,64.25,64.26,64.22,64.25,154900.0,45.6484,45.6555,45.6271,45.6484,154900.0
2014-02-06 15:10:00,64.25,64.26,64.22,64.22,93400.0,45.6484,45.6555,45.6271,45.6271,93400.0
2014-02-06 15:15:00,64.23,64.25,64.22,64.25,84400.0,45.6342,45.6484,45.6271,45.6484,84400.0
2014-02-06 15:20:00,64.24,64.26,64.22,64.23,148000.0,45.6413,45.6555,45.6271,45.6342,148000.0
2014-02-06 15:25:00,64.23,64.24,64.22,64.24,196800.0,45.6342,45.6413,45.6271,45.6413,196800.0
2014-02-06 15:30:00,64.24,64.24,64.21,64.21,225400.0,45.6413,45.6413,45.62,45.62,225400.0
2014-02-06 15:35:00,64.21,64.25,64.2,64.25,183100.0,45.62,45.6484,45.6129,45.6484,183100.0
2014-02-06 15:40:00,64.25,64.27,64.24,64.26,214100.0,45.6484,45.6626,45.6413,45.6555,214100.0
2014-02-06 15:45:00,64.26,64.28,64.22,64.22,410900.0,45.6555,45.6697,45.6271,45.6271,410900.0
2014-02-06 15:50:00,64.22,64.25,64.22,64.25,308900.0,45.6271,45.6484,45.6271,45.6484,308900.0
2014-02-06 15:55:00,64.25,64.31,64.24,64.3,2510000.0,45.6484,45.6911,45.6413,45.684,2510000.0
2014-02-07 09:30:00,64.6,64.63,64.55,64.62,629600.0,45.8971,45.9184,45.8616,45.9113,629600.0
2014-02-07 09:35:00,64.62,64.65,64.59,64.62,263700.0,45.9113,45.9326,45.89,45.9113,263700.0
2014-02-07 09:40:00,64.63,64.7,64.61,64.64,194800.0,45.9184,45.9681,45.9042,45.9255,194800.0
2014-02-07 09:45:00,64.64,64.69,64.64,64.66,110900.0,45.9255,45.961,45.9255,45.9397,110900.0
2014-02-07 09:50:00,64.66,64.67,64.59,64.6,90700.0,45.9397,45.9468,45.89,45.8971,90700.0
2014-02-07 09:55:00,64.59,64.62,64.59,64.62,277600.0,45.89,45.9113,45.89,45.9113,277600.0
2014-02-07 10:00:00,64.63,64.68,64.61,64.61,256000.0,45.9184,45.9539,45.9042,45.9042,256000.0
2014-02-07 10:05:00,64.61,64.63,64.56,64.6,256100.0,45.9042,45.9184,45.8687,45.8971,256100.0
2014-02-07 10:10:00,64.59,64.61,64.49,64.51,148800.0,45.89,45.9042,45.8189,45.8332,148800.0
2014-02-07 10:15:00,64.5,64.56,64.47,64.53,93000.0,45.826,45.8687,45.8047,45.8474,93000.0
2014-02-07 10:20:00,64.53,64.59,64.51,64.55,153500.0,45.8474,45.89,45.8332,45.8616,153500.0
2014-02-07 10:25:00,64.54,64.56,64.49,64.49,118500.0,45.8545,45.8687,45.8189,45.8189,118500.0
2014-02-07 10:30:00,64.5,64.57,64.49,64.56,83000.0,45.826,45.8758,45.8189,45.8687,83000.0
2014-02-07 10:35:00,64.57,64.61,64.57,64.59,82000.0,45.8758,45.9042,45.8758,45.89,82000.0
2014-02-07 10:40:00,64.6,64.6,64.55,64.56,89100.0,45.8971,45.8971,45.8616,45.8687,89100.0
2014-02-07 10:45:00,64.56,64.62,64.55,64.62,127200.0,45.8687,45.9113,45.8616,45.9113,127200.0
2014-02-07 10:50:00,64.62,64.63,64.58,64.62,86600.0,45.9113,45.9184,45.8829,45.9113,86600.0
2014-02-07 10:55:00,64.62,64.67,64.62,64.66,124500.0,45.9113,45.9468,45.9113,45.9397,124500.0
2014-02-07 11:00:00,64.65,64.66,64.63,64.64,112400.0,45.9326,45.9397,45.9184,45.9255,112400.0
2014-02-07 11:05:00,64.64,64.67,64.62,64.62,98400.0,45.9255,45.9468,45.9113,45.9113,98400.0
2014-02-07 11:10:00,64.62,64.7,64.61,64.69,139800.0,45.9113,45.9681,45.9042,45.961,139800.0
2014-02-07 11:15:00,64.69,64.71,64.65,64.67,131700.0,45.961,45.9752,45.9326,45.9468,131700.0
2014-02-07 11:20:00,64.68,64.73,64.67,64.72,137500.0,45.9539,45.9895,45.9468,45.9824,137500.0
2014-02-07 11:25:00,64.72,64.75,64.71,64.73,115100.0,45.9824,46.0037,45.9752,45.9895,115100.0
2014-02-07 11:30:00,64.74,64.77,64.73,64.74,130700.0,45.9966,46.0179,45.9895,45.9966,130700.0
2014-02-07 11:35:00,64.73,64.75,64.72,64.74,61600.0,45.9895,46.0037,45.9824,45.9966,61600.0
2014-02-07 11:40:00,64.75,64.77,64.73,64.75,110500.0,46.0037,46.0179,45.9895,46.0037,110500.0
2014-02-07 11:45:00,64.76,64.81,64.76,64.8,99300.0,46.0108,46.0463,46.0108,46.0392,99300.0
2014-02-07 11:50:00,64.8,64.82,64.8,64.82,57500.0,46.0392,46.0534,46.0392,46.0534,57500.0
2014-02-07 11:55:00,64.82,64.85,64.8,64.85,74600.0,46.0534,46.0747,46.0392,46.0747,74600.0
2014-02-07 12:00:00,64.85,64.86,64.83,64.84,95800.0,46.0747,46.0818,46.0605,46.0676,95800.0
2014-02-07 12:05:00,64.85,64.86,64.82,64.82,53400.0,46.0747,46.0818,46.0534,46.0534,53400.0
2014-02-07 12:10:00,64.81,64.84,64.79,64.83,92100.0,46.0463,46.0676,46.0321,46.0605,92100.0
2014-02-07 12:15:00,64.84,64.84,64.82,64.84,43400.0,46.0676,46.0676,46.0534,46.0676,43400.0
2014-02-07 12:20:00,64.84,64.87,64.83,64.84,56700.0,46.0676,46.0889,46.0605,46.0676,56700.0
2014-02-07 12:25:00,64.84,64.85,64.82,64.84,143600.0,46.0676,46.0747,46.0534,46.0676,143600.0
2014-02-07 12:30:00,64.84,64.88,64.83,64.83,101900.0,46.0676,46.096,46.0605,46.0605,101900.0
2014-02-07 12:35:00,64.83,64.85,64.79,64.81,81400.0,46.0605,46.0747,46.0321,46.0463,81400.0
2014-02-07 12:40:00,64.8,64.83,64.8,64.82,153900.0,46.0392,46.0605,46.0392,46.0534,153900.0
2014-02-07 12:45:00,64.83,64.83,64.79,64.8,137000.0,46.0605,46.0605,46.0321,46.0392,137000.0
2014-02-07 12:50:00,64.8,64.84,64.8,64.82,20200.0,46.0392,46.0676,46.0392,46.0534,20200.0
2014-02-07 12:55:00,64.83,64.87,64.82,64.86,48000.0,46.0605,46.0889,46.0534,46.0818,48000.0
2014-02-07 13:00:00,64.87,64.89,64.85,64.88,87300.0,46.0889,46.1031,46.0747,46.096,87300.0
2014-02-07 13:05:00,64.87,64.9,64.87,64.89,24700.0,46.0889,46.1102,46.0889,46.1031,24700.0
2014-02-07 13:10:00,64.9,64.94,64.89,64.94,146100.0,46.1102,46.1387,46.1031,46.1387,146100.0
2014-02-07 13:15:00,64.94,64.95,64.93,64.94,96700.0,46.1387,46.1458,46.1316,46.1387,96700.0
2014-02-07 13:20:00,64.94,64.95,64.93,64.94,76000.0,46.1387,46.1458,46.1316,46.1387,76000.0
2014-02-07 13:25:00,64.93,64.95,64.93,64.93,96700.0,46.1316,46.1458,46.1316,46.1316,96700.0
2014-02-07 13:30:00,64.94,64.95,64.92,64.92,58800.0,46.1387,46.1458,46.1245,46.1245,58800.0
2014-02-07 13:35:00,64.92,64.93,64.91,64.92,45000.0,46.1245,46.1316,46.1173,46.1245,45000.0
2014-02-07 13:40:00,64.91,64.98,64.91,64.96,91500.0,46.1173,46.1671,46.1173,46.1529,91500.0
2014-02-07 13:45:00,64.97,65.0,64.97,64.98,118300.0,46.16,46.1813,46.16,46.1671,118300.0
2014-02-07 13:50:00,64.98,65.0,64.98,65.0,63600.0,46.1671,46.1813,46.1671,46.1813,63600.0
2014-02-07 13:55:00,65.0,65.04,64.98,65.04,219700.0,46.1813,46.2097,46.1671,46.2097,219700.0
2014-02-07 14:00:00,65.04,65.07,65.03,65.06,122200.0,46.2097,46.231,46.2026,46.2239,122200.0
2014-02-07 14:05:00,65.06,65.07,65.05,65.05,229300.0,46.2239,46.231,46.2168,46.2168,229300.0
2014-02-07 14:10:00,65.04,65.05,65.02,65.02,87100.0,46.2097,46.2168,46.1955,46.1955,87100.0
2014-02-07 14:15:00,65.02,65.03,64.99,65.0,95100.0,46.1955,46.2026,46.1742,46.1813,95100.0
2014-02-07 14:20:00,65.01,65.03,65.0,65.03,160300.0,46.1884,46.2026,46.1813,46.2026,160300.0
2014-02-07 14:25:00,65.02,65.04,65.01,65.01,156900.0,46.1955,46.2097,46.1884,46.1884,156900.0
2014-02-07 14:30:00,65.02,65.03,65.0,65.0,83000.0,46.1955,46.2026,46.1813,46.1813,83000.0
2014-02-07 14:35:00,64.99,65.01,64.99,65.01,74000.0,46.1742,46.1884,46.1742,46.1884,74000.0
2014-02-07 14:40:00,65.01,65.04,65.0,65.02,112500.0,46.1884,46.2097,46.1813,46.1955,112500.0
2014-02-07 14:45:00,65.03,65.05,65.01,65.02,83900.0,46.2026,46.2168,46.1884,46.1955,83900.0
2014-02-07 14:50:00,65.01,65.04,65.0,65.03,168400.0,46.1884,46.2097,46.1813,46.2026,168400.0
2014-02-07 14:55:00,65.02,65.03,64.99,65.02,239000.0,46.1955,46.2026,46.1742,46.1955,239000.0
2014-02-07 15:00:00,65.02,65.06,65.01,65.05,140400.0,46.1955,46.2239,46.1884,46.2168,140400.0
2014-02-07 15:05:00,65.04,65.05,65.03,65.03,75200.0,46.2097,46.2168,46.2026,46.2026,75200.0
2014-02-07 15:10:00,65.03,65.05,65.02,65.04,99600.0,46.2026,46.2168,46.1955,46.2097,99600.0
2014-02-07 15:15:00,65.03,65.08,65.03,65.06,102800.0,46.2026,46.2381,46.2026,46.2239,102800.0
2014-02-07 15:20:00,65.06,65.07,65.03,65.07,189300.0,46.2239,46.231,46.2026,46.231,189300.0
2014-02-07 15:25:00,65.06,65.08,65.04,65.08,107600.0,46.2239,46.2381,46.2097,46.2381,107600.0
2014-02-07 15:30:00,65.08,65.12,65.08,65.09,435700.0,46.2381,46.2665,46.2381,46.2452,435700.0
2014-02-07 15:35:00,65.09,65.12,65.09,65.1,167300.0,46.2452,46.2665,46.2452,46.2523,167300.0
2014-02-07 15:40:00,65.11,65.12,65.09,65.12,135300.0,46.2594,46.2665,46.2452,46.2665,135300.0
2014-02-07 15:45:00,65.12,65.13,65.09,65.1,341400.0,46.2665,46.2737,46.2452,46.2523,341400.0
2014-02-07 15:50:00,65.1,65.1,65.06,65.09,443500.0,46.2523,46.2523,46.2239,46.2452,443500.0
2014-02-07 15:55:00,65.09,65.12,65.09,65.12,2231200.0,46.2452,46.2665,46.2452,46.2665,2231200.0
2014-02-10 09:30:00,64.92,64.94,64.85,64.88,449500.0,46.1245,46.1387,46.0747,46.096,449500.0
2014-02-10 09:35:00,64.88,64.89,64.8,64.88,257200.0,46.096,46.1031,46.0392,46.096,257200.0
2014-02-10 09:40:00,64.87,64.92,64.82,64.92,220400.0,46.0889,46.1245,46.0534,46.1245,220400.0
2014-02-10 09:45:00,64.91,64.93,64.88,64.9,110300.0,46.1173,46.1316,46.096,46.1102,110300.0
2014-02-10 09:50:00,64.91,64.92,64.84,64.87,112400.0,46.1173,46.1245,46.0676,46.0889,112400.0
2014-02-10 09:55:00,64.87,64.91,64.86,64.88,85400.0,46.0889,46.1173,46.0818,46.096,85400.0
2014-02-10 10:00:00,64.89,64.89,64.85,64.87,179700.0,46.1031,46.1031,46.0747,46.0889,179700.0
2014-02-10 10:05:00,64.87,64.89,64.83,64.85,98700.0,46.0889,46.1031,46.0605,46.0747,98700.0
2014-02-10 10:10:00,64.84,64.91,64.83,64.85,164800.0,46.0676,46.1173,46.0605,46.0747,164800.0
2014-02-10 10:15:00,64.85,64.88,64.85,64.87,167100.0,46.0747,46.096,46.0747,46.0889,167100.0
2014-02-10 10:20:00,64.87,64.91,64.86,64.88,228700.0,46.0889,46.1173,46.0818,46.096,228700.0
2014-02-10 10:25:00,64.89,64.91,64.88,64.89,113700.0,46.1031,46.1173,46.096,46.1031,113700.0
2014-02-10 10:30:00,64.89,64.91,64.82,64.86,255300.0,46.1031,46.1173,46.0534,46.0818,255300.0
2014-02-10 10:35:00,64.86,64.88,64.85,64.86,222000.0,46.0818,46.096,46.0747,46.0818,222000.0
2014-02-10 10:40:00,64.86,64.88,64.83,64.83,168800.0,46.0818,46.096,46.0605,46.0605,168800.0
2014-02-10 10:45:00,64.83,64.84,64.76,64.76,340900.0,46.0605,46.0676,46.0108,46.0108,340900.0
2014-02-10 10:50:00,64.76,64.8,64.75,64.78,83200.0,46.0108,46.0392,46.0037,46.025,83200.0
2014-02-10 10:55:00,64.78,64.84,64.78,64.83,107100.0,46.025,46.0676,46.025,46.0605,107100.0
2014-02-10 11:00:00,64.82,64.84,64.77,64.78,200100.0,46.0534,46.0676,46.0179,46.025,200100.0
2014-02-10 11:05:00,64.78,64.84,64.78,64.8,197000.0,46.025,46.0676,46.025,46.0392,197000.0
2014-02-10 11:10:00,64.81,64.83,64.79,64.82,246500.0,46.0463,46.0605,46.0321,46.0534,246500.0
2014-02-10 11:15:00,64.81,64.82,64.77,64.82,231400.0,46.0463,46.0534,46.0179,46.0534,231400.0
2014-02-10 11:20:00,64.82,64.84,64.81,64.83,212000.0,46.0534,46.0676,46.0463,46.0605,212000.0
2014-02-10 11:25:00,64.83,64.86,64.83,64.86,114000.0,46.0605,46.0818,46.0605,46.0818,114000.0
2014-02-10 11:30:00,64.86,64.88,64.84,64.86,127200.0,46.0818,46.096,46.0676,46.0818,127200.0
2014-02-10 11:35:00,64.87,64.88,64.84,64.85,127300.0,46.0889,46.096,46.0676,46.0747,127300.0
2014-02-10 11:40:00,64.85,64.88,64.85,64.87,92200.0,46.0747,46.096,46.0747,46.0889,92200.0
2014-02-10 11:45:00,64.87,64.91,64.86,64.91,80700.0,46.0889,46.1173,46.0818,46.1173,80700.0
2014-02-10 11:50:00,64.91,64.92,64.88,64.89,49500.0,46.1173,46.1245,46.096,46.1031,49500.0
2014-02-10 11:55:00,64.88,64.9,64.87,64.89,58100.0,46.096,46.1102,46.0889,46.1031,58100.0
2014-02-10 12:00:00,64.89,64.9,64.87,64.87,49900.0,46.1031,46.1102,46.0889,46.0889,49900.0
2014-02-10 12:05:00,64.87,64.88,64.84,64.86,98400.0,46.0889,46.096,46.0676,46.0818,98400.0
2014-02-10 12:10:00,64.86,64.87,64.84,64.87,51400.0,46.0818,46.0889,46.0676,46.0889,51400.0
2014-02-10 12:15:00,64.87,64.88,64.87,64.87,49000.0,46.0889,46.096,46.0889,46.0889,49000.0
2014-02-10 12:20:00,64.87,64.9,64.87,64.9,82300.0,46.0889,46.1102,46.0889,46.1102,82300.0
2014-02-10 12:25:00,64.89,64.9,64.85,64.86,60400.0,46.1031,46.1102,46.0747,46.0818,60400.0
2014-02-10 12:30:00,64.86,64.89,64.85,64.88,33200.0,46.0818,46.1031,46.0747,46.096,33200.0
2014-02-10 12:35:00,64.89,64.9,64.87,64.88,66600.0,46.1031,46.1102,46.0889,46.096,66600.0
2014-02-10 12:40:00,64.87,64.9,64.87,64.9,57700.0,46.0889,46.1102,46.0889,46.1102,57700.0
2014-02-10 12:45:00,64.89,64.9,64.87,64.89,80000.0,46.1031,46.1102,46.0889,46.1031,80000.0
2014-02-10 12:50:00,64.88,64.89,64.87,64.89,24000.0,46.096,46.1031,46.0889,46.1031,24000.0
2014-02-10 12:55:00,64.88,64.89,64.87,64.88,118600.0,46.096,46.1031,46.0889,46.096,118600.0
2014-02-10 13:00:00,64.87,64.88,64.86,64.88,38300.0,46.0889,46.096,46.0818,46.096,38300.0
2014-02-10 13:05:00,64.88,64.89,64.86,64.86,67700.0,46.096,46.1031,46.0818,46.0818,67700.0
2014-02-10 13:10:00,64.87,64.87,64.84,64.84,32000.0,46.0889,46.0889,46.0676,46.0676,32000.0
2014-02-10 13:15:00,64.84,64.88,64.83,64.87,74400.0,46.0676,46.096,46.0605,46.0889,74400.0
2014-02-10 13:20:00,64.87,64.89,64.86,64.88,65900.0,46.0889,46.1031,46.0818,46.096,65900.0
2014-02-10 13:25:00,64.89,64.89,64.87,64.88,38200.0,46.1031,46.1031,46.0889,46.096,38200.0
2014-02-10 13:30:00,64.88,64.88,64.87,64.87,26600.0,46.096,46.096,46.0889,46.0889,26600.0
2014-02-10 13:35:00,64.87,64.9,64.87,64.89,127200.0,46.0889,46.1102,46.0889,46.1031,127200.0
2014-02-10 13:40:00,64.9,64.9,64.87,64.89,43300.0,46.1102,46.1102,46.0889,46.1031,43300.0
2014-02-10 13:45:00,64.89,64.89,64.88,64.88,28200.0,46.1031,46.1031,46.096,46.096,28200.0
2014-02-10 13:50:00,64.88,64.89,64.86,64.89,61300.0,46.096,46.1031,46.0818,46.1031,61300.0
2014-02-10 13:55:00,64.88,64.89,64.87,64.88,98800.0,46.096,46.1031,46.0889,46.096,98800.0
2014-02-10 14:00:00,64.89,64.89,64.87,64.89,39200.0,46.1031,46.1031,46.0889,46.1031,39200.0
2014-02-10 14:05:00,64.89,64.89,64.87,64.89,115800.0,46.1031,46.1031,46.0889,46.1031,115800.0
2014-02-10 14:10:00,64.89,64.9,64.88,64.9,46700.0,46.1031,46.1102,46.096,46.1102,46700.0
2014-02-10 14:15:00,64.9,64.9,64.88,64.89,63900.0,46.1102,46.1102,46.096,46.1031,63900.0
2014-02-10 14:20:00,64.89,64.91,64.88,64.9,75800.0,46.1031,46.1173,46.096,46.1102,75800.0
2014-02-10 14:25:00,64.89,64.9,64.87,64.89,99800.0,46.1031,46.1102,46.0889,46.1031,99800.0
2014-02-10 14:30:00,64.89,64.9,64.89,64.89,36000.0,46.1031,46.1102,46.1031,46.1031,36000.0
2014-02-10 14:35:00,64.89,64.93,64.89,64.91,111600.0,46.1031,46.1316,46.1031,46.1173,111600.0
2014-02-10 14:40:00,64.91,64.92,64.91,64.91,53300.0,46.1173,46.1245,46.1173,46.1173,53300.0
2014-02-10 14:45:00,64.91,64.92,64.9,64.9,38600.0,46.1173,46.1245,46.1102,46.1102,38600.0
2014-02-10 14:50:00,64.91,64.92,64.89,64.91,103900.0,46.1173,46.1245,46.1031,46.1173,103900.0
2014-02-10 14:55:00,64.91,64.91,64.89,64.9,121500.0,46.1173,46.1173,46.1031,46.1102,121500.0
2014-02-10 15:00:00,64.91,64.91,64.86,64.87,139000.0,46.1173,46.1173,46.0818,46.0889,139000.0
2014-02-10 15:05:00,64.87,64.88,64.85,64.86,140700.0,46.0889,46.096,46.0747,46.0818,140700.0
2014-02-10 15:10:00,64.86,64.87,64.85,64.87,104200.0,46.0818,46.0889,46.0747,46.0889,104200.0
2014-02-10 15:15:00,64.87,64.87,64.84,64.85,145100.0,46.0889,46.0889,46.0676,46.0747,145100.0
2014-02-10 15:20:00,64.85,64.85,64.82,64.84,71600.0,46.0747,46.0747,46.0534,46.0676,71600.0
2014-02-10 15:25:00,64.84,64.84,64.8,64.82,232900.0,46.0676,46.0676,46.0392,46.0534,232900.0
2014-02-10 15:30:00,64.82,64.85,64.82,64.84,96600.0,46.0534,46.0747,46.0534,46.0676,96600.0
2014-02-10 15:35:00,64.84,64.87,64.84,64.86,115700.0,46.0676,46.0889,46.0676,46.0818,115700.0
2014-02-10 15:40:00,64.85,64.89,64.85,64.88,243900.0,46.0747,46.1031,46.0747,46.096,243900.0
2014-02-10 15:45:00,64.87,64.89,64.85,64.89,378400.0,46.0889,46.1031,46.0747,46.1031,378400.0
2014-02-10 15:50:00,64.89,64.9,64.86,64.87,661000.0,46.1031,46.1102,46.0818,46.0889,661000.0
2014-02-10 15:55:00,64.87,64.88,64.84,64.88,1665100.0,46.0889,46.096,46.0676,46.096,1665100.0
2014-02-11 09:30:00,65.27,65.3,65.25,65.29,413800.0,46.3731,46.3944,46.3589,46.3873,413800.0
2014-02-11 09:35:00,65.29,65.33,65.28,65.33,227100.0,46.3873,46.4157,46.3802,46.4157,227100.0
2014-02-11 09:40:00,65.32,65.38,65.3,65.36,108400.0,46.4086,46.4513,46.3944,46.4371,108400.0
2014-02-11 09:45:00,65.37,65.43,65.37,65.4,223500.0,46.4442,46.4868,46.4442,46.4655,223500.0
2014-02-11 09:50:00,65.4,65.42,65.36,65.42,190900.0,46.4655,46.4797,46.4371,46.4797,190900.0
2014-02-11 09:55:00,65.41,65.44,65.41,65.42,80800.0,46.4726,46.4939,46.4726,46.4797,80800.0
2014-02-11 10:00:00,65.42,65.46,65.39,65.4,225900.0,46.4797,46.5081,46.4584,46.4655,225900.0
2014-02-11 10:05:00,65.4,65.42,65.39,65.42,121100.0,46.4655,46.4797,46.4584,46.4797,121100.0
2014-02-11 10:10:00,65.41,65.5,65.4,65.49,97200.0,46.4726,46.5365,46.4655,46.5294,97200.0
2014-02-11 10:15:00,65.5,65.51,65.47,65.51,94600.0,46.5365,46.5436,46.5152,46.5436,94600.0
2014-02-11 10:20:00,65.51,65.56,65.49,65.54,160700.0,46.5436,46.5792,46.5294,46.5649,160700.0
2014-02-11 10:25:00,65.55,65.6,65.55,65.59,248400.0,46.5721,46.6076,46.5721,46.6005,248400.0
2014-02-11 10:30:00,65.59,65.63,65.57,65.63,105600.0,46.6005,46.6289,46.5863,46.6289,105600.0
2014-02-11 10:35:00,65.63,65.67,65.62,65.65,168800.0,46.6289,46.6573,46.6218,46.6431,168800.0
2014-02-11 10:40:00,65.66,65.67,65.64,65.64,73900.0,46.6502,46.6573,46.636,46.636,73900.0
2014-02-11 10:45:00,65.65,65.66,65.6,65.6,88500.0,46.6431,46.6502,46.6076,46.6076,88500.0
2014-02-11 10:50:00,65.61,65.62,65.56,65.56,125500.0,46.6147,46.6218,46.5792,46.5792,125500.0
2014-02-11 10:55:00,65.56,65.63,65.55,65.61,168600.0,46.5792,46.6289,46.5721,46.6147,168600.0
2014-02-11 11:00:00,65.62,65.67,65.62,65.66,147000.0,46.6218,46.6573,46.6218,46.6502,147000.0
2014-02-11 11:05:00,65.66,65.66,65.57,65.6,261700.0,46.6502,46.6502,46.5863,46.6076,261700.0
2014-02-11 11:10:00,65.6,65.62,65.58,65.6,81200.0,46.6076,46.6218,46.5934,46.6076,81200.0
2014-02-11 11:15:00,65.61,65.7,65.6,65.69,130900.0,46.6147,46.6786,46.6076,46.6715,130900.0
2014-02-11 11:20:00,65.68,65.73,65.67,65.72,154900.0,46.6644,46.6999,46.6573,46.6928,154900.0
2014-02-11 11:25:00,65.73,65.8,65.72,65.8,268300.0,46.6999,46.7497,46.6928,46.7497,268300.0
2014-02-11 11:30:00,65.8,65.85,65.8,65.84,175500.0,46.7497,46.7852,46.7497,46.7781,175500.0
2014-02-11 11:35:00,65.84,65.85,65.81,65.84,101800.0,46.7781,46.7852,46.7568,46.7781,101800.0
2014-02-11 11:40:00,65.84,65.86,65.8,65.8,130700.0,46.7781,46.7923,46.7497,46.7497,130700.0
2014-02-11 11:45:00,65.81,65.85,65.8,65.83,56700.0,46.7568,46.7852,46.7497,46.771,56700.0
2014-02-11 11:50:00,65.84,65.86,65.8,65.81,291500.0,46.7781,46.7923,46.7497,46.7568,291500.0
2014-02-11 11:55:00,65.81,65.83,65.79,65.81,65500.0,46.7568,46.771,46.7426,46.7568,65500.0
2014-02-11 12:00:00,65.81,65.84,65.8,65.83,102000.0,46.7568,46.7781,46.7497,46.771,102000.0
2014-02-11 12:05:00,65.83,65.83,65.77,65.77,65600.0,46.771,46.771,46.7284,46.7284,65600.0
2014-02-11 12:10:00,65.78,65.78,65.74,65.76,57900.0,46.7355,46.7355,46.707,46.7213,57900.0
2014-02-11 12:15:00,65.76,65.76,65.74,65.76,76100.0,46.7213,46.7213,46.707,46.7213,76100.0
2014-02-11 12:20:00,65.76,65.78,65.74,65.75,56800.0,46.7213,46.7355,46.707,46.7142,56800.0
2014-02-11 12:25:00,65.75,65.79,65.75,65.78,48700.0,46.7142,46.7426,46.7142,46.7355,48700.0
2014-02-11 12:30:00,65.78,65.82,65.78,65.82,45600.0,46.7355,46.7639,46.7355,46.7639,45600.0
2014-02-11 12:35:00,65.82,65.84,65.8,65.8,75400.0,46.7639,46.7781,46.7497,46.7497,75400.0
2014-02-11 12:40:00,65.8,65.81,65.78,65.8,39200.0,46.7497,46.7568,46.7355,46.7497,39200.0
2014-02-11 12:45:00,65.79,65.82,65.79,65.82,64400.0,46.7426,46.7639,46.7426,46.7639,64400.0
2014-02-11 12:50:00,65.81,65.82,65.8,65.8,48500.0,46.7568,46.7639,46.7497,46.7497,48500.0
2014-02-11 12:55:00,65.8,65.83,65.79,65.83,96800.0,46.7497,46.771,46.7426,46.771,96800.0
2014-02-11 13:00:00,65.83,65.87,65.82,65.87,178500.0,46.771,46.7994,46.7639,46.7994,178500.0
2014-02-11 13:05:00,65.86,65.88,65.86,65.87,70400.0,46.7923,46.8065,46.7923,46.7994,70400.0
2014-02-11 13:10:00,65.87,65.92,65.87,65.92,75800.0,46.7994,46.8349,46.7994,46.8349,75800.0
2014-02-11 13:15:00,65.92,65.93,65.9,65.91,76600.0,46.8349,46.842,46.8207,46.8278,76600.0
2014-02-11 13:20:00,65.91,65.93,65.89,65.93,95700.0,46.8278,46.842,46.8136,46.842,95700.0
2014-02-11 13:25:00,65.93,65.93,65.9,65.91,178100.0,46.842,46.842,46.8207,46.8278,178100.0
2014-02-11 13:30:00,65.92,65.93,65.9,65.9,91500.0,46.8349,46.842,46.8207,46.8207,91500.0
2014-02-11 13:35:00,65.9,65.92,65.9,65.9,48200.0,46.8207,46.8349,46.8207,46.8207,48200.0
2014-02-11 13:40:00,65.91,65.93,65.9,65.93,54200.0,46.8278,46.842,46.8207,46.842,54200.0
2014-02-11 13:45:00,65.93,65.95,65.92,65.92,66000.0,46.842,46.8562,46.8349,46.8349,66000.0
2014-02-11 13:50:00,65.92,65.93,65.9,65.92,80800.0,46.8349,46.842,46.8207,46.8349,80800.0
2014-02-11 13:55:00,65.91,65.92,65.89,65.89,125300.0,46.8278,46.8349,46.8136,46.8136,125300.0
2014-02-11 14:00:00,65.9,65.92,65.88,65.9,51000.0,46.8207,46.8349,46.8065,46.8207,51000.0
2014-02-11 14:05:00,65.91,65.91,65.89,65.9,91700.0,46.8278,46.8278,46.8136,46.8207,91700.0
2014-02-11 14:10:00,65.89,65.91,65.89,65.9,54000.0,46.8136,46.8278,46.8136,46.8207,54000.0
2014-02-11 14:15:00,65.9,65.91,65.88,65.89,67200.0,46.8207,46.8278,46.8065,46.8136,67200.0
2014-02-11 14:20:00,65.89,65.92,65.88,65.92,62900.0,46.8136,46.8349,46.8065,46.8349,62900.0
2014-02-11 14:25:00,65.92,65.93,65.91,65.91,58900.0,46.8349,46.842,46.8278,46.8278,58900.0
2014-02-11 14:30:00,65.92,65.93,65.91,65.92,21600.0,46.8349,46.842,46.8278,46.8349,21600.0
2014-02-11 14:35:00,65.91,65.93,65.91,65.93,35300.0,46.8278,46.842,46.8278,46.842,35300.0
2014-02-11 14:40:00,65.94,65.97,65.93,65.95,79300.0,46.8491,46.8705,46.842,46.8562,79300.0
2014-02-11 14:45:00,65.95,65.98,65.95,65.98,38900.0,46.8562,46.8776,46.8562,46.8776,38900.0
2014-02-11 14:50:00,65.98,65.98,65.94,65.95,177800.0,46.8776,46.8776,46.8491,46.8562,177800.0
2014-02-11 14:55:00,65.95,65.98,65.94,65.97,90500.0,46.8562,46.8776,46.8491,46.8705,90500.0
2014-02-11 15:00:00,65.98,66.01,65.97,66.01,95500.0,46.8776,46.8989,46.8705,46.8989,95500.0
2014-02-11 15:05:00,66.01,66.02,65.99,66.01,63000.0,46.8989,46.906,46.8847,46.8989,63000.0
2014-02-11 15:10:00,66.01,66.02,66.0,66.0,54300.0,46.8989,46.906,46.8918,46.8918,54300.0
2014-02-11 15:15:00,66.01,66.05,66.0,66.04,66900.0,46.8989,46.9273,46.8918,46.9202,66900.0
2014-02-11 15:20:00,66.04,66.04,66.01,66.01,72200.0,46.9202,46.9202,46.8989,46.8989,72200.0
2014-02-11 15:25:00,66.02,66.02,65.98,65.99,130300.0,46.906,46.906,46.8776,46.8847,130300.0
2014-02-11 15:30:00,66.0,66.01,65.99,66.0,176000.0,46.8918,46.8989,46.8847,46.8918,176000.0
2014-02-11 15:35:00,66.0,66.01,65.99,66.0,161600.0,46.8918,46.8989,46.8847,46.8918,161600.0
2014-02-11 15:40:00,66.0,66.0,65.97,65.99,225100.0,46.8918,46.8918,46.8705,46.8847,225100.0
2014-02-11 15:45:00,65.99,66.0,65.94,65.94,231800.0,46.8847,46.8918,46.8491,46.8491,231800.0
2014-02-11 15:50:00,65.94,65.95,65.92,65.95,1072600.0,46.8491,46.8562,46.8349,46.8562,1072600.0
2014-02-11 15:55:00,65.95,65.95,65.9,65.94,3014200.0,46.8562,46.8562,46.8207,46.8491,3014200.0
2014-02-12 09:30:00,65.93,66.0,65.93,65.96,434500.0,46.842,46.8918,46.842,46.8634,434500.0
2014-02-12 09:35:00,65.96,66.0,65.94,65.98,543300.0,46.8634,46.8918,46.8491,46.8776,543300.0
2014-02-12 09:40:00,65.98,66.04,65.98,66.01,149200.0,46.8776,46.9202,46.8776,46.8989,149200.0
2014-02-12 09:45:00,66.03,66.05,66.01,66.01,333100.0,46.9131,46.9273,46.8989,46.8989,333100.0
2014-02-12 09:50:00,66.01,66.03,65.98,66.02,118700.0,46.8989,46.9131,46.8776,46.906,118700.0
2014-02-12 09:55:00,66.02,66.09,66.02,66.09,536100.0,46.906,46.9557,46.906,46.9557,536100.0
2014-02-12 10:00:00,66.09,66.11,66.07,66.07,296000.0,46.9557,46.9699,46.9415,46.9415,296000.0
2014-02-12 10:05:00,66.08,66.09,66.04,66.07,210700.0,46.9486,46.9557,46.9202,46.9415,210700.0
2014-02-12 10:10:00,66.07,66.07,66.03,66.04,172000.0,46.9415,46.9415,46.9131,46.9202,172000.0
2014-02-12 10:15:00,66.04,66.06,66.0,66.01,313800.0,46.9202,46.9344,46.8918,46.8989,313800.0
2014-02-12 10:20:00,66.01,66.03,65.96,65.98,110800.0,46.8989,46.9131,46.8634,46.8776,110800.0
2014-02-12 10:25:00,65.98,66.02,65.98,66.02,154200.0,46.8776,46.906,46.8776,46.906,154200.0
2014-02-12 10:30:00,66.01,66.02,65.95,65.96,174200.0,46.8989,46.906,46.8562,46.8634,174200.0
2014-02-12 10:35:00,65.95,66.02,65.94,66.01,144300.0,46.8562,46.906,46.8491,46.8989,144300.0
2014-02-12 10:40:00,66.0,66.0,65.94,65.95,238100.0,46.8918,46.8918,46.8491,46.8562,238100.0
2014-02-12 10:45:00,65.94,65.96,65.88,65.94,160900.0,46.8491,46.8634,46.8065,46.8491,160900.0
2014-02-12 10:50:00,65.93,65.98,65.92,65.95,102600.0,46.842,46.8776,46.8349,46.8562,102600.0
2014-02-12 10:55:00,65.95,65.95,65.91,65.93,122000.0,46.8562,46.8562,46.8278,46.842,122000.0
2014-02-12 11:00:00,65.92,65.96,65.92,65.93,87700.0,46.8349,46.8634,46.8349,46.842,87700.0
2014-02-12 11:05:00,65.94,65.95,65.92,65.95,109700.0,46.8491,46.8562,46.8349,46.8562,109700.0
2014-02-12 11:10:00,65.95,65.99,65.95,65.98,132600.0,46.8562,46.8847,46.8562,46.8776,132600.0
2014-02-12 11:15:00,65.97,65.99,65.96,65.99,126300.0,46.8705,46.8847,46.8634,46.8847,126300.0
2014-02-12 11:20:00,65.98,65.99,65.91,65.92,98300.0,46.8776,46.8847,46.8278,46.8349,98300.0
2014-02-12 11:25:00,65.92,65.95,65.91,65.93,210500.0,46.8349,46.8562,46.8278,46.842,210500.0
2014-02-12 11:30:00,65.92,65.97,65.92,65.95,259800.0,46.8349,46.8705,46.8349,46.8562,259800.0
2014-02-12 11:35:00,65.95,65.97,65.88,65.92,150700.0,46.8562,46.8705,46.8065,46.8349,150700.0
2014-02-12 11:40:00,65.92,65.95,65.88,65.89,178700.0,46.8349,46.8562,46.8065,46.8136,178700.0
2014-02-12 11:45:00,65.89,65.92,65.87,65.88,69500.0,46.8136,46.8349,46.7994,46.8065,69500.0
2014-02-12 11:50:00,65.88,65.9,65.85,65.89,83900.0,46.8065,46.8207,46.7852,46.8136,83900.0
2014-02-12 11:55:00,65.9,65.92,65.87,65.92,167300.0,46.8207,46.8349,46.7994,46.8349,167300.0
2014-02-12 12:00:00,65.92,65.95,65.9,65.93,39500.0,46.8349,46.8562,46.8207,46.842,39500.0
2014-02-12 12:05:00,65.94,65.97,65.92,65.95,40500.0,46.8491,46.8705,46.8349,46.8562,40500.0
2014-02-12 12:10:00,65.95,65.95,65.92,65.93,16800.0,46.8562,46.8562,46.8349,46.842,16800.0
2014-02-12 12:15:00,65.93,65.96,65.92,65.95,116100.0,46.842,46.8634,46.8349,46.8562,116100.0
2014-02-12 12:20:00,65.95,65.96,65.92,65.92,39500.0,46.8562,46.8634,46.8349,46.8349,39500.0
2014-02-12 12:25:00,65.92,65.95,65.91,65.95,17200.0,46.8349,46.8562,46.8278,46.8562,17200.0
2014-02-12 12:30:00,65.95,65.97,65.95,65.95,23800.0,46.8562,46.8705,46.8562,46.8562,23800.0
2014-02-12 12:35:00,65.96,65.99,65.95,65.96,139300.0,46.8634,46.8847,46.8562,46.8634,139300.0
2014-02-12 12:40:00,65.97,65.98,65.96,65.96,32900.0,46.8705,46.8776,46.8634,46.8634,32900.0
2014-02-12 12:45:00,65.97,65.98,65.94,65.95,35000.0,46.8705,46.8776,46.8491,46.8562,35000.0
2014-02-12 12:50:00,65.95,65.99,65.95,65.98,75000.0,46.8562,46.8847,46.8562,46.8776,75000.0
2014-02-12 12:55:00,65.98,65.99,65.96,65.98,81000.0,46.8776,46.8847,46.8634,46.8776,81000.0
2014-02-12 13:00:00,65.98,66.0,65.97,66.0,25300.0,46.8776,46.8918,46.8705,46.8918,25300.0
2014-02-12 13:05:00,66.0,66.02,65.98,65.99,103300.0,46.8918,46.906,46.8776,46.8847,103300.0
2014-02-12 13:10:00,66.0,66.02,65.99,66.02,51700.0,46.8918,46.906,46.8847,46.906,51700.0
2014-02-12 13:15:00,66.02,66.06,66.0,66.06,206700.0,46.906,46.9344,46.8918,46.9344,206700.0
2014-02-12 13:20:00,66.06,66.08,66.04,66.08,131900.0,46.9344,46.9486,46.9202,46.9486,131900.0
2014-02-12 13:25:00,66.08,66.1,66.07,66.07,49400.0,46.9486,46.9628,46.9415,46.9415,49400.0
2014-02-12 13:30:00,66.08,66.11,66.07,66.08,166400.0,46.9486,46.9699,46.9415,46.9486,166400.0
2014-02-12 13:35:00,66.09,66.11,66.08,66.09,101400.0,46.9557,46.9699,46.9486,46.9557,101400.0
2014-02-12 13:40:00,66.09,66.1,66.07,66.09,93600.0,46.9557,46.9628,46.9415,46.9557,93600.0
2014-02-12 13:45:00,66.08,66.1,66.08,66.08,95400.0,46.9486,46.9628,46.9486,46.9486,95400.0
2014-02-12 13:50:00,66.09,66.1,66.07,66.07,37000.0,46.9557,46.9628,46.9415,46.9415,37000.0
2014-02-12 13:55:00,66.08,66.09,66.07,66.09,39500.0,46.9486,46.9557,46.9415,46.9557,39500.0
2014-02-12 14:00:00,66.08,66.09,66.07,66.09,137200.0,46.9486,46.9557,46.9415,46.9557,137200.0
2014-02-12 14:05:00,66.1,66.11,66.08,66.09,140400.0,46.9628,46.9699,46.9486,46.9557,140400.0
2014-02-12 14:10:00,66.09,66.1,66.03,66.03,74000.0,46.9557,46.9628,46.9131,46.9131,74000.0
2014-02-12 14:15:00,66.03,66.07,66.03,66.07,65100.0,46.9131,46.9415,46.9131,46.9415,65100.0
2014-02-12 14:20:00,66.06,66.07,66.05,66.07,99800.0,46.9344,46.9415,46.9273,46.9415,99800.0
2014-02-12 14:25:00,66.07,66.08,66.05,66.06,69200.0,46.9415,46.9486,46.9273,46.9344,69200.0
2014-02-12 14:30:00,66.05,66.05,66.0,66.02,65300.0,46.9273,46.9273,46.8918,46.906,65300.0
2014-02-12 14:35:00,66.03,66.04,66.0,66.0,65400.0,46.9131,46.9202,46.8918,46.8918,65400.0
2014-02-12 14:40:00,66.01,66.02,66.0,66.01,78600.0,46.8989,46.906,46.8918,46.8989,78600.0
2014-02-12 14:45:00,66.01,66.01,65.97,65.97,64000.0,46.8989,46.8989,46.8705,46.8705,64000.0
2014-02-12 14:50:00,65.97,66.0,65.96,66.0,41300.0,46.8705,46.8918,46.8634,46.8918,41300.0
2014-02-12 14:55:00,66.0,66.02,65.98,66.02,79100.0,46.8918,46.906,46.8776,46.906,79100.0
2014-02-12 15:00:00,66.02,66.03,66.01,66.02,206800.0,46.906,46.9131,46.8989,46.906,206800.0
2014-02-12 15:05:00,66.01,66.03,65.98,66.03,70600.0,46.8989,46.9131,46.8776,46.9131,70600.0
2014-02-12 15:10:00,66.03,66.03,65.99,66.01,83500.0,46.9131,46.9131,46.8847,46.8989,83500.0
2014-02-12 15:15:00,66.02,66.05,66.02,66.04,64900.0,46.906,46.9273,46.906,46.9202,64900.0
2014-02-12 15:20:00,66.04,66.06,66.02,66.03,67100.0,46.9202,46.9344,46.906,46.9131,67100.0
2014-02-12 15:25:00,66.03,66.04,66.01,66.03,94000.0,46.9131,46.9202,46.8989,46.9131,94000.0
2014-02-12 15:30:00,66.02,66.05,66.02,66.02,100700.0,46.906,46.9273,46.906,46.906,100700.0
2014-02-12 15:35:00,66.02,66.03,66.0,66.01,76000.0,46.906,46.9131,46.8918,46.8989,76000.0
2014-02-12 15:40:00,66.01,66.04,66.0,66.04,211200.0,46.8989,46.9202,46.8918,46.9202,211200.0
2014-02-12 15:45:00,66.04,66.06,66.01,66.02,230100.0,46.9202,46.9344,46.8989,46.906,230100.0
2014-02-12 15:50:00,66.01,66.02,65.99,65.99,111000.0,46.8989,46.906,46.8847,46.8847,111000.0
2014-02-12 15:55:00,66.0,66.04,65.99,66.04,1168100.0,46.8918,46.9202,46.8847,46.9202,1168100.0
2014-02-13 09:30:00,65.46,65.53,65.43,65.49,334400.0,46.5081,46.5578,46.4868,46.5294,334400.0
2014-02-13 09:35:00,65.49,65.53,65.47,65.51,129600.0,46.5294,46.5578,46.5152,46.5436,129600.0
2014-02-13 09:40:00,65.52,65.54,65.49,65.51,213100.0,46.5507,46.5649,46.5294,46.5436,213100.0
2014-02-13 09:45:00,65.52,65.54,65.47,65.54,170400.0,46.5507,46.5649,46.5152,46.5649,170400.0
2014-02-13 09:50:00,65.54,65.61,65.54,65.58,168800.0,46.5649,46.6147,46.5649,46.5934,168800.0
2014-02-13 09:55:00,65.58,65.59,65.55,65.59,81300.0,46.5934,46.6005,46.5721,46.6005,81300.0
2014-02-13 10:00:00,65.6,65.7,65.57,65.66,187800.0,46.6076,46.6786,46.5863,46.6502,187800.0
2014-02-13 10:05:00,65.67,65.78,65.66,65.78,276700.0,46.6573,46.7355,46.6502,46.7355,276700.0
2014-02-13 10:10:00,65.77,65.77,65.73,65.73,278700.0,46.7284,46.7284,46.6999,46.6999,278700.0
2014-02-13 10:15:00,65.74,65.82,65.74,65.8,300200.0,46.707,46.7639,46.707,46.7497,300200.0
2014-02-13 10:20:00,65.81,65.83,65.73,65.77,570900.0,46.7568,46.771,46.6999,46.7284,570900.0
2014-02-13 10:25:00,65.78,65.79,65.75,65.75,195500.0,46.7355,46.7426,46.7142,46.7142,195500.0
2014-02-13 10:30:00,65.75,65.76,65.73,65.75,83900.0,46.7142,46.7213,46.6999,46.7142,83900.0
2014-02-13 10:35:00,65.76,65.78,65.74,65.76,107200.0,46.7213,46.7355,46.707,46.7213,107200.0
2014-02-13 10:40:00,65.76,65.78,65.73,65.77,54200.0,46.7213,46.7355,46.6999,46.7284,54200.0
2014-02-13 10:45:00,65.76,65.78,65.74,65.76,134500.0,46.7213,46.7355,46.707,46.7213,134500.0
2014-02-13 10:50:00,65.76,65.85,65.75,65.84,107600.0,46.7213,46.7852,46.7142,46.7781,107600.0
2014-02-13 10:55:00,65.85,65.89,65.83,65.84,134700.0,46.7852,46.8136,46.771,46.7781,134700.0
2014-02-13 11:00:00,65.83,65.88,65.83,65.86,146900.0,46.771,46.8065,46.771,46.7923,146900.0
2014-02-13 11:05:00,65.85,65.88,65.84,65.88,83100.0,46.7852,46.8065,46.7781,46.8065,83100.0
2014-02-13 11:10:00,65.88,65.89,65.82,65.89,58800.0,46.8065,46.8136,46.7639,46.8136,58800.0
2014-02-13 11:15:00,65.89,65.93,65.89,65.91,150300.0,46.8136,46.842,46.8136,46.8278,150300.0
2014-02-13 11:20:00,65.91,65.96,65.91,65.94,109900.0,46.8278,46.8634,46.8278,46.8491,109900.0
2014-02-13 11:25:00,65.95,65.97,65.94,65.97,60400.0,46.8562,46.8705,46.8491,46.8705,60400.0
2014-02-13 11:30:00,65.97,66.0,65.96,65.96,219600.0,46.8705,46.8918,46.8634,46.8634,219600.0
2014-02-13 11:35:00,65.96,65.98,65.95,65.95,130500.0,46.8634,46.8776,46.8562,46.8562,130500.0
2014-02-13 11:40:00,65.95,65.97,65.95,65.97,211200.0,46.8562,46.8705,46.8562,46.8705,211200.0
2014-02-13 11:45:00,65.97,66.0,65.97,65.99,178600.0,46.8705,46.8918,46.8705,46.8847,178600.0
2014-02-13 11:50:00,65.99,66.0,65.98,66.0,113000.0,46.8847,46.8918,46.8776,46.8918,113000.0
2014-02-13 11:55:00,66.0,66.0,65.95,65.98,204800.0,46.8918,46.8918,46.8562,46.8776,204800.0
2014-02-13 12:00:00,65.97,65.98,65.94,65.95,157000.0,46.8705,46.8776,46.8491,46.8562,157000.0
2014-02-13 12:05:00,65.95,65.96,65.93,65.93,134800.0,46.8562,46.8634,46.842,46.842,134800.0
2014-02-13 12:10:00,65.93,65.97,65.92,65.94,151200.0,46.842,46.8705,46.8349,46.8491,151200.0
2014-02-13 12:15:00,65.95,65.95,65.92,65.94,173600.0,46.8562,46.8562,46.8349,46.8491,173600.0
2014-02-13 12:20:00,65.93,65.95,65.92,65.92,128800.0,46.842,46.8562,46.8349,46.8349,128800.0
2014-02-13 12:25:00,65.93,65.95,65.93,65.95,98900.0,46.842,46.8562,46.842,46.8562,98900.0
2014-02-13 12:30:00,65.95,65.98,65.94,65.96,145400.0,46.8562,46.8776,46.8491,46.8634,145400.0
2014-02-13 12:35:00,65.95,65.97,65.95,65.97,75400.0,46.8562,46.8705,46.8562,46.8705,75400.0
2014-02-13 12:40:00,65.97,66.0,65.96,65.99,97200.0,46.8705,46.8918,46.8634,46.8847,97200.0
2014-02-13 12:45:00,66.0,66.02,65.99,66.02,189800.0,46.8918,46.906,46.8847,46.906,189800.0
2014-02-13 12:50:00,66.02,66.04,66.01,66.03,87200.0,46.906,46.9202,46.8989,46.9131,87200.0
2014-02-13 12:55:00,66.03,66.05,66.02,66.03,104300.0,46.9131,46.9273,46.906,46.9131,104300.0
2014-02-13 13:00:00,66.03,66.05,66.02,66.03,141300.0,46.9131,46.9273,46.906,46.9131,141300.0
2014-02-13 13:05:00,66.03,66.1,66.03,66.09,183300.0,46.9131,46.9628,46.9131,46.9557,183300.0
2014-02-13 13:10:00,66.1,66.12,66.09,66.11,194800.0,46.9628,46.977,46.9557,46.9699,194800.0
2014-02-13 13:15:00,66.11,66.16,66.09,66.15,201800.0,46.9699,47.0054,46.9557,46.9983,201800.0
2014-02-13 13:20:00,66.16,66.17,66.13,66.17,202600.0,47.0054,47.0126,46.9841,47.0126,202600.0
2014-02-13 13:25:00,66.17,66.18,66.16,66.17,173500.0,47.0126,47.0197,47.0054,47.0126,173500.0
2014-02-13 13:30:00,66.17,66.17,66.16,66.16,121000.0,47.0126,47.0126,47.0054,47.0054,121000.0
2014-02-13 13:35:00,66.16,66.19,66.16,66.19,115800.0,47.0054,47.0268,47.0054,47.0268,115800.0
2014-02-13 13:40:00,66.19,66.23,66.19,66.22,116700.0,47.0268,47.0552,47.0268,47.0481,116700.0
2014-02-13 13:45:00,66.22,66.23,66.2,66.22,203900.0,47.0481,47.0552,47.0339,47.0481,203900.0
2014-02-13 13:50:00,66.22,66.23,66.21,66.23,53400.0,47.0481,47.0552,47.041,47.0552,53400.0
2014-02-13 13:55:00,66.23,66.26,66.23,66.26,297800.0,47.0552,47.0765,47.0552,47.0765,297800.0
2014-02-13 14:00:00,66.26,66.28,66.25,66.26,172300.0,47.0765,47.0907,47.0694,47.0765,172300.0
2014-02-13 14:05:00,66.26,66.28,66.25,66.26,159600.0,47.0765,47.0907,47.0694,47.0765,159600.0
2014-02-13 14:10:00,66.26,66.27,66.25,66.26,251900.0,47.0765,47.0836,47.0694,47.0765,251900.0
2014-02-13 14:15:00,66.26,66.26,66.21,66.21,167000.0,47.0765,47.0765,47.041,47.041,167000.0
2014-02-13 14:20:00,66.22,66.22,66.21,66.22,59000.0,47.0481,47.0481,47.041,47.0481,59000.0
2014-02-13 14:25:00,66.22,66.22,66.18,66.2,164000.0,47.0481,47.0481,47.0197,47.0339,164000.0
2014-02-13 14:30:00,66.19,66.2,66.18,66.19,97400.0,47.0268,47.0339,47.0197,47.0268,97400.0
2014-02-13 14:35:00,66.19,66.2,66.18,66.19,194600.0,47.0268,47.0339,47.0197,47.0268,194600.0
2014-02-13 14:40:00,66.19,66.24,66.19,66.24,190300.0,47.0268,47.0623,47.0268,47.0623,190300.0
2014-02-13 14:45:00,66.23,66.26,66.23,66.25,291900.0,47.0552,47.0765,47.0552,47.0694,291900.0
2014-02-13 14:50:00,66.25,66.27,66.24,66.26,219200.0,47.0694,47.0836,47.0623,47.0765,219200.0
2014-02-13 14:55:00,66.26,66.26,66.23,66.26,208100.0,47.0765,47.0765,47.0552,47.0765,208100.0
2014-02-13 15:00:00,66.26,66.26,66.22,66.22,137300.0,47.0765,47.0765,47.0481,47.0481,137300.0
2014-02-13 15:05:00,66.23,66.25,66.22,66.25,203000.0,47.0552,47.0694,47.0481,47.0694,203000.0
2014-02-13 15:10:00,66.25,66.26,66.23,66.25,80000.0,47.0694,47.0765,47.0552,47.0694,80000.0
2014-02-13 15:15:00,66.25,66.26,66.23,66.25,153300.0,47.0694,47.0765,47.0552,47.0694,153300.0
2014-02-13 15:20:00,66.25,66.25,66.21,66.23,178400.0,47.0694,47.0694,47.041,47.0552,178400.0
2014-02-13 15:25:00,66.23,66.25,66.2,66.25,227200.0,47.0552,47.0694,47.0339,47.0694,227200.0
2014-02-13 15:30:00,66.25,66.28,66.23,66.28,375300.0,47.0694,47.0907,47.0552,47.0907,375300.0
2014-02-13 15:35:00,66.27,66.28,66.26,66.27,136300.0,47.0836,47.0907,47.0765,47.0836,136300.0
2014-02-13 15:40:00,66.26,66.27,66.25,66.27,151300.0,47.0765,47.0836,47.0694,47.0836,151300.0
2014-02-13 15:45:00,66.27,66.27,66.24,66.26,375300.0,47.0836,47.0836,47.0623,47.0765,375300.0
2014-02-13 15:50:00,66.25,66.27,66.23,66.27,1069600.0,47.0694,47.0836,47.0552,47.0836,1069600.0
2014-02-13 15:55:00,66.26,66.27,66.22,66.24,2080200.0,47.0765,47.0836,47.0481,47.0623,2080200.0
2014-02-14 09:30:00,66.16,66.18,66.1,66.14,490500.0,47.0054,47.0197,46.9628,46.9912,490500.0
2014-02-14 09:35:00,66.14,66.21,66.14,66.2,208600.0,46.9912,47.041,46.9912,47.0339,208600.0
2014-02-14 09:40:00,66.19,66.19,66.11,66.14,350800.0,47.0268,47.0268,46.9699,46.9912,350800.0
2014-02-14 09:45:00,66.14,66.2,66.14,66.19,285800.0,46.9912,47.0339,46.9912,47.0268,285800.0
2014-02-14 09:50:00,66.18,66.23,66.12,66.21,571700.0,47.0197,47.0552,46.977,47.041,571700.0
2014-02-14 09:55:00,66.21,66.23,66.18,66.23,270700.0,47.041,47.0552,47.0197,47.0552,270700.0
2014-02-14 10:00:00,66.23,66.25,66.19,66.2,92700.0,47.0552,47.0694,47.0268,47.0339,92700.0
2014-02-14 10:05:00,66.2,66.23,66.18,66.23,157200.0,47.0339,47.0552,47.0197,47.0552,157200.0
2014-02-14 10:10:00,66.24,66.3,66.23,66.3,309400.0,47.0623,47.1049,47.0552,47.1049,309400.0
2014-02-14 10:15:00,66.3,66.31,66.27,66.28,125600.0,47.1049,47.112,47.0836,47.0907,125600.0
2014-02-14 10:20:00,66.28,66.32,66.28,66.28,189900.0,47.0907,47.1191,47.0907,47.0907,189900.0
2014-02-14 10:25:00,66.28,66.36,66.28,66.34,235500.0,47.0907,47.1475,47.0907,47.1333,235500.0
2014-02-14 10:30:00,66.34,66.39,66.34,66.37,298200.0,47.1333,47.1689,47.1333,47.1546,298200.0
2014-02-14 10:35:00,66.37,66.38,66.33,66.34,182500.0,47.1546,47.1618,47.1262,47.1333,182500.0
2014-02-14 10:40:00,66.34,66.36,66.31,66.32,95500.0,47.1333,47.1475,47.112,47.1191,95500.0
2014-02-14 10:45:00,66.33,66.35,66.31,66.34,167000.0,47.1262,47.1404,47.112,47.1333,167000.0
2014-02-14 10:50:00,66.34,66.35,66.33,66.33,134400.0,47.1333,47.1404,47.1262,47.1262,134400.0
2014-02-14 10:55:00,66.34,66.34,66.27,66.28,229600.0,47.1333,47.1333,47.0836,47.0907,229600.0
2014-02-14 11:00:00,66.28,66.29,66.27,66.28,66500.0,47.0907,47.0978,47.0836,47.0907,66500.0
2014-02-14 11:05:00,66.27,66.3,66.26,66.29,89700.0,47.0836,47.1049,47.0765,47.0978,89700.0
2014-02-14 11:10:00,66.3,66.33,66.28,66.29,164900.0,47.1049,47.1262,47.0907,47.0978,164900.0
2014-02-14 11:15:00,66.28,66.33,66.28,66.32,110700.0,47.0907,47.1262,47.0907,47.1191,110700.0
2014-02-14 11:20:00,66.32,66.33,66.31,66.33,65900.0,47.1191,47.1262,47.112,47.1262,65900.0
2014-02-14 11:25:00,66.33,66.35,66.31,66.31,229600.0,47.1262,47.1404,47.112,47.112,229600.0
2014-02-14 11:30:00,66.31,66.36,66.31,66.35,304000.0,47.112,47.1475,47.112,47.1404,304000.0
2014-02-14 11:35:00,66.35,66.39,66.34,66.39,133500.0,47.1404,47.1689,47.1333,47.1689,133500.0
2014-02-14 11:40:00,66.39,66.39,66.36,66.37,312100.0,47.1689,47.1689,47.1475,47.1546,312100.0
2014-02-14 11:45:00,66.38,66.38,66.35,66.36,125800.0,47.1618,47.1618,47.1404,47.1475,125800.0
2014-02-14 11:50:00,66.36,66.37,66.34,66.35,286000.0,47.1475,47.1546,47.1333,47.1404,286000.0
2014-02-14 11:55:00,66.35,66.37,66.34,66.35,300900.0,47.1404,47.1546,47.1333,47.1404,300900.0
2014-02-14 12:00:00,66.34,66.37,66.33,66.34,112800.0,47.1333,47.1546,47.1262,47.1333,112800.0
2014-02-14 12:05:00,66.34,66.35,66.33,66.33,148500.0,47.1333,47.1404,47.1262,47.1262,148500.0
2014-02-14 12:10:00,66.34,66.35,66.32,66.33,120200.0,47.1333,47.1404,47.1191,47.1262,120200.0
2014-02-14 12:15:00,66.34,66.34,66.32,66.34,112800.0,47.1333,47.1333,47.1191,47.1333,112800.0
2014-02-14 12:20:00,66.34,66.35,66.33,66.35,211400.0,47.1333,47.1404,47.1262,47.1404,211400.0
2014-02-14 12:25:00,66.35,66.36,66.34,66.35,156900.0,47.1404,47.1475,47.1333,47.1404,156900.0
2014-02-14 12:30:00,66.36,66.37,66.35,66.36,82200.0,47.1475,47.1546,47.1404,47.1475,82200.0
2014-02-14 12:35:00,66.36,66.37,66.35,66.36,107700.0,47.1475,47.1546,47.1404,47.1475,107700.0
2014-02-14 12:40:00,66.35,66.37,66.35,66.37,53800.0,47.1404,47.1546,47.1404,47.1546,53800.0
2014-02-14 12:45:00,66.37,66.39,66.36,66.39,171300.0,47.1546,47.1689,47.1475,47.1689,171300.0
2014-02-14 12:50:00,66.39,66.41,66.38,66.39,233600.0,47.1689,47.1831,47.1618,47.1689,233600.0
2014-02-14 12:55:00,66.39,66.4,66.38,66.39,66200.0,47.1689,47.176,47.1618,47.1689,66200.0
2014-02-14 13:00:00,66.39,66.39,66.37,66.39,156500.0,47.1689,47.1689,47.1546,47.1689,156500.0
2014-02-14 13:05:00,66.39,66.4,66.37,66.39,379600.0,47.1689,47.176,47.1546,47.1689,379600.0
2014-02-14 13:10:00,66.4,66.41,66.39,66.41,93300.0,47.176,47.1831,47.1689,47.1831,93300.0
2014-02-14 13:15:00,66.41,66.42,66.39,66.42,272000.0,47.1831,47.1902,47.1689,47.1902,272000.0
2014-02-14 13:20:00,66.41,66.42,66.4,66.42,170000.0,47.1831,47.1902,47.176,47.1902,170000.0
2014-02-14 13:25:00,66.42,66.44,66.42,66.42,180900.0,47.1902,47.2044,47.1902,47.1902,180900.0
2014-02-14 13:30:00,66.43,66.44,66.42,66.44,150100.0,47.1973,47.2044,47.1902,47.2044,150100.0
2014-02-14 13:35:00,66.44,66.46,66.43,66.46,134500.0,47.2044,47.2186,47.1973,47.2186,134500.0
2014-02-14 13:40:00,66.45,66.48,66.45,66.46,137200.0,47.2115,47.2328,47.2115,47.2186,137200.0
2014-02-14 13:45:00,66.45,66.48,66.45,66.47,176400.0,47.2115,47.2328,47.2115,47.2257,176400.0
2014-02-14 13:50:00,66.47,66.48,66.46,66.47,73300.0,47.2257,47.2328,47.2186,47.2257,73300.0
2014-02-14 13:55:00,66.47,66.47,66.45,66.46,128100.0,47.2257,47.2257,47.2115,47.2186,128100.0
2014-02-14 14:00:00,66.45,66.49,66.45,66.48,146100.0,47.2115,47.2399,47.2115,47.2328,146100.0
2014-02-14 14:05:00,66.48,66.5,66.48,66.5,122500.0,47.2328,47.247,47.2328,47.247,122500.0
2014-02-14 14:10:00,66.5,66.5,66.49,66.5,76500.0,47.247,47.247,47.2399,47.247,76500.0
2014-02-14 14:15:00,66.5,66.52,66.49,66.51,182100.0,47.247,47.2612,47.2399,47.2541,182100.0
2014-02-14 14:20:00,66.51,66.51,66.5,66.51,80900.0,47.2541,47.2541,47.247,47.2541,80900.0
2014-02-14 14:25:00,66.51,66.52,66.5,66.51,91100.0,47.2541,47.2612,47.247,47.2541,91100.0
2014-02-14 14:30:00,66.52,66.52,66.5,66.51,118600.0,47.2612,47.2612,47.247,47.2541,118600.0
2014-02-14 14:35:00,66.5,66.51,66.48,66.5,130900.0,47.247,47.2541,47.2328,47.247,130900.0
2014-02-14 14:40:00,66.5,66.52,66.5,66.52,304200.0,47.247,47.2612,47.247,47.2612,304200.0
2014-02-14 14:45:00,66.52,66.54,66.51,66.53,151500.0,47.2612,47.2754,47.2541,47.2683,151500.0
2014-02-14 14:50:00,66.53,66.56,66.53,66.53,236500.0,47.2683,47.2896,47.2683,47.2683,236500.0
2014-02-14 14:55:00,66.54,66.56,66.53,66.54,243300.0,47.2754,47.2896,47.2683,47.2754,243300.0
2014-02-14 15:00:00,66.55,66.55,66.53,66.54,125200.0,47.2825,47.2825,47.2683,47.2754,125200.0
2014-02-14 15:05:00,66.54,66.54,66.51,66.52,157100.0,47.2754,47.2754,47.2541,47.2612,157100.0
2014-02-14 15:10:00,66.52,66.53,66.51,66.51,121400.0,47.2612,47.2683,47.2541,47.2541,121400.0
2014-02-14 15:15:00,66.52,66.52,66.48,66.48,177100.0,47.2612,47.2612,47.2328,47.2328,177100.0
2014-02-14 15:20:00,66.49,66.5,66.47,66.49,209700.0,47.2399,47.247,47.2257,47.2399,209700.0
2014-02-14 15:25:00,66.49,66.5,66.48,66.5,233000.0,47.2399,47.247,47.2328,47.247,233000.0
2014-02-14 15:30:00,66.5,66.51,66.49,66.51,269300.0,47.247,47.2541,47.2399,47.2541,269300.0
2014-02-14 15:35:00,66.5,66.52,66.5,66.51,257400.0,47.247,47.2612,47.247,47.2541,257400.0
2014-02-14 15:40:00,66.51,66.51,66.47,66.48,511200.0,47.2541,47.2541,47.2257,47.2328,511200.0
2014-02-14 15:45:00,66.48,66.48,66.45,66.47,347700.0,47.2328,47.2328,47.2115,47.2257,347700.0
2014-02-14 15:50:00,66.47,66.48,66.45,66.45,433900.0,47.2257,47.2328,47.2115,47.2115,433900.0
2014-02-14 15:55:00,66.45,66.49,66.45,66.49,1878200.0,47.2115,47.2399,47.2115,47.2399,1878200.0
2014-02-18 09:30:00,66.94,66.99,66.91,66.93,294200.0,47.5596,47.5951,47.5383,47.5525,294200.0
2014-02-18 09:35:00,66.92,66.97,66.88,66.96,219200.0,47.5454,47.5809,47.517,47.5738,219200.0
2014-02-18 09:40:00,66.96,66.98,66.89,66.96,279000.0,47.5738,47.588,47.5241,47.5738,279000.0
2014-02-18 09:45:00,66.95,67.0,66.95,66.98,190700.0,47.5667,47.6023,47.5667,47.588,190700.0
2014-02-18 09:50:00,66.98,66.99,66.92,66.92,146400.0,47.588,47.5951,47.5454,47.5454,146400.0
2014-02-18 09:55:00,66.92,66.93,66.87,66.92,155600.0,47.5454,47.5525,47.5099,47.5454,155600.0
2014-02-18 10:00:00,66.92,66.92,66.77,66.78,222200.0,47.5454,47.5454,47.4388,47.4459,222200.0
2014-02-18 10:05:00,66.78,66.85,66.76,66.84,288400.0,47.4459,47.4957,47.4317,47.4886,288400.0
2014-02-18 10:10:00,66.84,66.85,66.8,66.82,163200.0,47.4886,47.4957,47.4602,47.4744,163200.0
2014-02-18 10:15:00,66.82,66.88,66.81,66.88,226200.0,47.4744,47.517,47.4673,47.517,226200.0
2014-02-18 10:20:00,66.88,66.93,66.88,66.93,124900.0,47.517,47.5525,47.517,47.5525,124900.0
2014-02-18 10:25:00,66.92,66.96,66.92,66.95,220200.0,47.5454,47.5738,47.5454,47.5667,220200.0
2014-02-18 10:30:00,66.95,66.97,66.92,66.95,179900.0,47.5667,47.5809,47.5454,47.5667,179900.0
2014-02-18 10:35:00,66.95,66.97,66.91,66.93,141700.0,47.5667,47.5809,47.5383,47.5525,141700.0
2014-02-18 10:40:00,66.93,66.96,66.93,66.96,141300.0,47.5525,47.5738,47.5525,47.5738,141300.0
2014-02-18 10:45:00,66.97,66.98,66.94,66.96,294400.0,47.5809,47.588,47.5596,47.5738,294400.0
2014-02-18 10:50:00,66.95,66.96,66.91,66.92,93100.0,47.5667,47.5738,47.5383,47.5454,93100.0
2014-02-18 10:55:00,66.92,66.93,66.91,66.91,101000.0,47.5454,47.5525,47.5383,47.5383,101000.0
2014-02-18 11:00:00,66.92,66.92,66.89,66.9,167800.0,47.5454,47.5454,47.5241,47.5312,167800.0
2014-02-18 11:05:00,66.9,66.95,66.89,66.94,213800.0,47.5312,47.5667,47.5241,47.5596,213800.0
2014-02-18 11:10:00,66.95,67.0,66.94,66.97,371800.0,47.5667,47.6023,47.5596,47.5809,371800.0
2014-02-18 11:15:00,66.97,67.04,66.96,67.04,264600.0,47.5809,47.6307,47.5738,47.6307,264600.0
2014-02-18 11:20:00,67.04,67.05,67.02,67.03,110400.0,47.6307,47.6378,47.6165,47.6236,110400.0
2014-02-18 11:25:00,67.03,67.08,67.03,67.07,216400.0,47.6236,47.6591,47.6236,47.652,216400.0
2014-02-18 11:30:00,67.07,67.1,67.03,67.03,232700.0,47.652,47.6733,47.6236,47.6236,232700.0
2014-02-18 11:35:00,67.02,67.03,67.0,67.01,415900.0,47.6165,47.6236,47.6023,47.6094,415900.0
2014-02-18 11:40:00,67.01,67.05,67.01,67.05,139900.0,47.6094,47.6378,47.6094,47.6378,139900.0
2014-02-18 11:45:00,67.05,67.07,67.04,67.04,267100.0,47.6378,47.652,47.6307,47.6307,267100.0
2014-02-18 11:50:00,67.04,67.06,67.04,67.05,176400.0,47.6307,47.6449,47.6307,47.6378,176400.0
2014-02-18 11:55:00,67.06,67.06,67.02,67.02,257400.0,47.6449,47.6449,47.6165,47.6165,257400.0
2014-02-18 12:00:00,67.02,67.05,67.01,67.04,66900.0,47.6165,47.6378,47.6094,47.6307,66900.0
2014-02-18 12:05:00,67.04,67.05,67.03,67.03,173000.0,47.6307,47.6378,47.6236,47.6236,173000.0
2014-02-18 12:10:00,67.02,67.04,67.01,67.02,77400.0,47.6165,47.6307,47.6094,47.6165,77400.0
2014-02-18 12:15:00,67.03,67.03,66.99,67.0,93500.0,47.6236,47.6236,47.5951,47.6023,93500.0
2014-02-18 12:20:00,66.99,67.02,66.98,67.02,99000.0,47.5951,47.6165,47.588,47.6165,99000.0
2014-02-18 12:25:00,67.02,67.06,67.01,67.05,90900.0,47.6165,47.6449,47.6094,47.6378,90900.0
2014-02-18 12:30:00,67.05,67.06,67.04,67.04,46100.0,47.6378,47.6449,47.6307,47.6307,46100.0
2014-02-18 12:35:00,67.05,67.06,67.04,67.05,50300.0,47.6378,47.6449,47.6307,47.6378,50300.0
2014-02-18 12:40:00,67.06,67.07,67.05,67.06,97800.0,47.6449,47.652,47.6378,47.6449,97800.0
2014-02-18 12:45:00,67.06,67.08,67.04,67.05,120700.0,47.6449,47.6591,47.6307,47.6378,120700.0
2014-02-18 12:50:00,67.06,67.07,67.02,67.02,98300.0,47.6449,47.652,47.6165,47.6165,98300.0
2014-02-18 12:55:00,67.02,67.04,67.01,67.03,94600.0,47.6165,47.6307,47.6094,47.6236,94600.0
2014-02-18 13:00:00,67.03,67.06,67.03,67.06,65100.0,47.6236,47.6449,47.6236,47.6449,65100.0
2014-02-18 13:05:00,67.05,67.06,67.05,67.06,28600.0,47.6378,47.6449,47.6378,47.6449,28600.0
2014-02-18 13:10:00,67.05,67.06,67.05,67.06,23600.0,47.6378,47.6449,47.6378,47.6449,23600.0
2014-02-18 13:15:00,67.06,67.08,67.05,67.07,72300.0,47.6449,47.6591,47.6378,47.652,72300.0
2014-02-18 13:20:00,67.07,67.07,67.05,67.06,83200.0,47.652,47.652,47.6378,47.6449,83200.0
2014-02-18 13:25:00,67.05,67.07,67.04,67.04,61800.0,47.6378,47.652,47.6307,47.6307,61800.0
2014-02-18 13:30:00,67.05,67.05,67.0,67.02,161400.0,47.6378,47.6378,47.6023,47.6165,161400.0
2014-02-18 13:35:00,67.02,67.04,67.02,67.03,55900.0,47.6165,47.6307,47.6165,47.6236,55900.0
2014-02-18 13:40:00,67.02,67.05,67.02,67.05,74900.0,47.6165,47.6378,47.6165,47.6378,74900.0
2014-02-18 13:45:00,67.05,67.05,66.99,67.01,283100.0,47.6378,47.6378,47.5951,47.6094,283100.0
2014-02-18 13:50:00,67.0,67.01,66.99,66.99,55400.0,47.6023,47.6094,47.5951,47.5951,55400.0
2014-02-18 13:55:00,67.0,67.03,66.99,67.03,57800.0,47.6023,47.6236,47.5951,47.6236,57800.0
2014-02-18 14:00:00,67.03,67.07,67.02,67.05,101300.0,47.6236,47.652,47.6165,47.6378,101300.0
2014-02-18 14:05:00,67.05,67.07,67.05,67.05,110700.0,47.6378,47.652,47.6378,47.6378,110700.0
2014-02-18 14:10:00,67.05,67.06,67.04,67.05,81100.0,47.6378,47.6449,47.6307,47.6378,81100.0
2014-02-18 14:15:00,67.06,67.08,67.05,67.08,119900.0,47.6449,47.6591,47.6378,47.6591,119900.0
2014-02-18 14:20:00,67.07,67.07,67.05,67.07,189100.0,47.652,47.652,47.6378,47.652,189100.0
2014-02-18 14:25:00,67.07,67.07,67.05,67.05,108200.0,47.652,47.652,47.6378,47.6378,108200.0
2014-02-18 14:30:00,67.06,67.07,67.04,67.06,93600.0,47.6449,47.652,47.6307,47.6449,93600.0
2014-02-18 14:35:00,67.06,67.08,67.05,67.07,102400.0,47.6449,47.6591,47.6378,47.652,102400.0
2014-02-18 14:40:00,67.06,67.08,67.06,67.08,66000.0,47.6449,47.6591,47.6449,47.6591,66000.0
2014-02-18 14:45:00,67.08,67.1,67.07,67.1,62500.0,47.6591,47.6733,47.652,47.6733,62500.0
2014-02-18 14:50:00,67.1,67.1,67.08,67.09,151700.0,47.6733,47.6733,47.6591,47.6662,151700.0
2014-02-18 14:55:00,67.09,67.09,67.08,67.08,85800.0,47.6662,47.6662,47.6591,47.6591,85800.0
2014-02-18 15:00:00,67.09,67.09,67.06,67.07,155500.0,47.6662,47.6662,47.6449,47.652,155500.0
2014-02-18 15:05:00,67.07,67.09,67.07,67.08,165000.0,47.652,47.6662,47.652,47.6591,165000.0
2014-02-18 15:10:00,67.08,67.11,67.07,67.11,99200.0,47.6591,47.6804,47.652,47.6804,99200.0
2014-02-18 15:15:00,67.11,67.11,67.09,67.09,111500.0,47.6804,47.6804,47.6662,47.6662,111500.0
2014-02-18 15:20:00,67.09,67.12,67.09,67.12,96300.0,47.6662,47.6875,47.6662,47.6875,96300.0
2014-02-18 15:25:00,67.12,67.14,67.11,67.13,138900.0,47.6875,47.7017,47.6804,47.6946,138900.0
2014-02-18 15:30:00,67.13,67.13,67.1,67.1,102800.0,47.6946,47.6946,47.6733,47.6733,102800.0
2014-02-18 15:35:00,67.11,67.11,67.08,67.09,251700.0,47.6804,47.6804,47.6591,47.6662,251700.0
2014-02-18 15:40:00,67.09,67.09,67.06,67.07,236800.0,47.6662,47.6662,47.6449,47.652,236800.0
2014-02-18 15:45:00,67.07,67.08,67.05,67.06,138800.0,47.652,47.6591,47.6378,47.6449,138800.0
2014-02-18 15:50:00,67.06,67.09,67.05,67.06,338600.0,47.6449,47.6662,47.6378,47.6449,338600.0
2014-02-18 15:55:00,67.05,67.06,67.02,67.06,2294400.0,47.6378,47.6449,47.6165,47.6449,2294400.0
2014-02-19 09:30:00,66.89,66.96,66.87,66.93,221400.0,47.5241,47.5738,47.5099,47.5525,221400.0
2014-02-19 09:35:00,66.92,67.0,66.9,66.99,205300.0,47.5454,47.6023,47.5312,47.5951,205300.0
2014-02-19 09:40:00,66.99,67.01,66.95,66.98,94400.0,47.5951,47.6094,47.5667,47.588,94400.0
2014-02-19 09:45:00,66.97,67.01,66.97,66.98,216300.0,47.5809,47.6094,47.5809,47.588,216300.0
2014-02-19 09:50:00,66.98,67.0,66.95,66.98,187400.0,47.588,47.6023,47.5667,47.588,187400.0
2014-02-19 09:55:00,66.99,67.04,66.96,67.03,205200.0,47.5951,47.6307,47.5738,47.6236,205200.0
2014-02-19 10:00:00,67.03,67.05,67.0,67.02,238400.0,47.6236,47.6378,47.6023,47.6165,238400.0
2014-02-19 10:05:00,67.02,67.04,67.0,67.04,207100.0,47.6165,47.6307,47.6023,47.6307,207100.0
2014-02-19 10:10:00,67.04,67.14,67.04,67.14,157500.0,47.6307,47.7017,47.6307,47.7017,157500.0
2014-02-19 10:15:00,67.13,67.19,67.12,67.18,145100.0,47.6946,47.7372,47.6875,47.7301,145100.0
2014-02-19 10:20:00,67.18,67.19,67.14,67.14,110100.0,47.7301,47.7372,47.7017,47.7017,110100.0
2014-02-19 10:25:00,67.15,67.18,67.14,67.17,129500.0,47.7088,47.7301,47.7017,47.723,129500.0
2014-02-19 10:30:00,67.18,67.21,67.17,67.19,118000.0,47.7301,47.7515,47.723,47.7372,118000.0
2014-02-19 10:35:00,67.19,67.22,67.16,67.16,132200.0,47.7372,47.7586,47.7159,47.7159,132200.0
2014-02-19 10:40:00,67.16,67.18,67.14,67.14,85800.0,47.7159,47.7301,47.7017,47.7017,85800.0
2014-02-19 10:45:00,67.14,67.17,67.14,67.16,111900.0,47.7017,47.723,47.7017,47.7159,111900.0
2014-02-19 10:50:00,67.16,67.17,67.13,67.16,135600.0,47.7159,47.723,47.6946,47.7159,135600.0
2014-02-19 10:55:00,67.15,67.18,67.13,67.13,130100.0,47.7088,47.7301,47.6946,47.6946,130100.0
2014-02-19 11:00:00,67.13,67.15,67.12,67.13,94600.0,47.6946,47.7088,47.6875,47.6946,94600.0
2014-02-19 11:05:00,67.13,67.14,67.07,67.09,214100.0,47.6946,47.7017,47.652,47.6662,214100.0
2014-02-19 11:10:00,67.09,67.11,67.08,67.08,82500.0,47.6662,47.6804,47.6591,47.6591,82500.0
2014-02-19 11:15:00,67.09,67.12,67.08,67.11,174600.0,47.6662,47.6875,47.6591,47.6804,174600.0
2014-02-19 11:20:00,67.11,67.14,67.1,67.14,105800.0,47.6804,47.7017,47.6733,47.7017,105800.0
2014-02-19 11:25:00,67.15,67.17,67.13,67.13,88100.0,47.7088,47.723,47.6946,47.6946,88100.0
2014-02-19 11:30:00,67.12,67.15,67.12,67.14,81000.0,47.6875,47.7088,47.6875,47.7017,81000.0
2014-02-19 11:35:00,67.14,67.14,67.12,67.14,174500.0,47.7017,47.7017,47.6875,47.7017,174500.0
2014-02-19 11:40:00,67.14,67.17,67.12,67.16,170300.0,47.7017,47.723,47.6875,47.7159,170300.0
2014-02-19 11:45:00,67.17,67.19,67.15,67.18,126800.0,47.723,47.7372,47.7088,47.7301,126800.0
2014-02-19 11:50:00,67.17,67.19,67.16,67.17,54500.0,47.723,47.7372,47.7159,47.723,54500.0
2014-02-19 11:55:00,67.18,67.18,67.05,67.05,160600.0,47.7301,47.7301,47.6378,47.6378,160600.0
2014-02-19 12:00:00,67.05,67.06,66.99,67.06,251400.0,47.6378,47.6449,47.5951,47.6449,251400.0
2014-02-19 12:05:00,67.06,67.08,67.04,67.04,72000.0,47.6449,47.6591,47.6307,47.6307,72000.0
2014-02-19 12:10:00,67.05,67.06,67.02,67.04,64300.0,47.6378,47.6449,47.6165,47.6307,64300.0
2014-02-19 12:15:00,67.05,67.05,66.95,66.96,195200.0,47.6378,47.6378,47.5667,47.5738,195200.0
2014-02-19 12:20:00,66.97,66.97,66.89,66.92,118300.0,47.5809,47.5809,47.5241,47.5454,118300.0
2014-02-19 12:25:00,66.93,66.94,66.89,66.9,76400.0,47.5525,47.5596,47.5241,47.5312,76400.0
2014-02-19 12:30:00,66.9,66.94,66.9,66.92,74400.0,47.5312,47.5596,47.5312,47.5454,74400.0
2014-02-19 12:35:00,66.92,66.94,66.91,66.91,79000.0,47.5454,47.5596,47.5383,47.5383,79000.0
2014-02-19 12:40:00,66.91,66.92,66.89,66.89,32300.0,47.5383,47.5454,47.5241,47.5241,32300.0
2014-02-19 12:45:00,66.9,66.91,66.88,66.9,140100.0,47.5312,47.5383,47.517,47.5312,140100.0
2014-02-19 12:50:00,66.9,66.91,66.88,66.88,63200.0,47.5312,47.5383,47.517,47.517,63200.0
2014-02-19 12:55:00,66.89,66.92,66.87,66.91,23000.0,47.5241,47.5454,47.5099,47.5383,23000.0
2014-02-19 13:00:00,66.92,66.92,66.91,66.91,64100.0,47.5454,47.5454,47.5383,47.5383,64100.0
2014-02-19 13:05:00,66.92,66.97,66.9,66.95,194400.0,47.5454,47.5809,47.5312,47.5667,194400.0
2014-02-19 13:10:00,66.96,67.0,66.96,67.0,85700.0,47.5738,47.6023,47.5738,47.6023,85700.0
2014-02-19 13:15:00,67.0,67.01,66.98,66.99,56800.0,47.6023,47.6094,47.588,47.5951,56800.0
2014-02-19 13:20:00,67.0,67.03,66.99,67.02,63000.0,47.6023,47.6236,47.5951,47.6165,63000.0
2014-02-19 13:25:00,67.02,67.02,67.01,67.01,24000.0,47.6165,47.6165,47.6094,47.6094,24000.0
2014-02-19 13:30:00,67.02,67.03,67.01,67.02,42600.0,47.6165,47.6236,47.6094,47.6165,42600.0
2014-02-19 13:35:00,67.02,67.03,66.98,66.99,88700.0,47.6165,47.6236,47.588,47.5951,88700.0
2014-02-19 13:40:00,66.98,66.99,66.95,66.95,82600.0,47.588,47.5951,47.5667,47.5667,82600.0
2014-02-19 13:45:00,66.96,66.97,66.95,66.95,35900.0,47.5738,47.5809,47.5667,47.5667,35900.0
2014-02-19 13:50:00,66.96,67.0,66.96,66.98,63000.0,47.5738,47.6023,47.5738,47.588,63000.0
2014-02-19 13:55:00,66.98,67.0,66.94,66.94,78600.0,47.588,47.6023,47.5596,47.5596,78600.0
2014-02-19 14:00:00,66.94,67.02,66.87,66.88,217000.0,47.5596,47.6165,47.5099,47.517,217000.0
2014-02-19 14:05:00,66.89,67.03,66.88,67.01,128400.0,47.5241,47.6236,47.517,47.6094,128400.0
2014-02-19 14:10:00,67.02,67.02,66.95,66.95,115800.0,47.6165,47.6165,47.5667,47.5667,115800.0
2014-02-19 14:15:00,66.94,66.95,66.88,66.88,105100.0,47.5596,47.5667,47.517,47.517,105100.0
2014-02-19 14:20:00,66.88,66.88,66.77,66.83,190000.0,47.517,47.517,47.4388,47.4815,190000.0
2014-02-19 14:25:00,66.84,66.9,66.81,66.9,198100.0,47.4886,47.5312,47.4673,47.5312,198100.0
2014-02-19 14:30:00,66.9,66.9,66.84,66.85,136900.0,47.5312,47.5312,47.4886,47.4957,136900.0
2014-02-19 14:35:00,66.86,66.88,66.83,66.86,97500.0,47.5028,47.517,47.4815,47.5028,97500.0
2014-02-19 14:40:00,66.86,66.88,66.81,66.82,72800.0,47.5028,47.517,47.4673,47.4744,72800.0
2014-02-19 14:45:00,66.81,66.85,66.8,66.8,42600.0,47.4673,47.4957,47.4602,47.4602,42600.0
2014-02-19 14:50:00,66.8,66.86,66.8,66.86,56600.0,47.4602,47.5028,47.4602,47.5028,56600.0
2014-02-19 14:55:00,66.86,66.87,66.81,66.85,112500.0,47.5028,47.5099,47.4673,47.4957,112500.0
2014-02-19 15:00:00,66.86,66.87,66.84,66.84,104100.0,47.5028,47.5099,47.4886,47.4886,104100.0
2014-02-19 15:05:00,66.85,66.85,66.82,66.84,85800.0,47.4957,47.4957,47.4744,47.4886,85800.0
2014-02-19 15:10:00,66.84,66.84,66.76,66.77,107200.0,47.4886,47.4886,47.4317,47.4388,107200.0
2014-02-19 15:15:00,66.78,66.8,66.7,66.71,245900.0,47.4459,47.4602,47.3891,47.3962,245900.0
2014-02-19 15:20:00,66.71,66.72,66.69,66.7,148200.0,47.3962,47.4033,47.382,47.3891,148200.0
2014-02-19 15:25:00,66.7,66.7,66.65,66.65,112300.0,47.3891,47.3891,47.3536,47.3536,112300.0
2014-02-19 15:30:00,66.65,66.67,66.63,66.66,155400.0,47.3536,47.3678,47.3394,47.3607,155400.0
2014-02-19 15:35:00,66.67,66.7,66.65,66.7,297100.0,47.3678,47.3891,47.3536,47.3891,297100.0
2014-02-19 15:40:00,66.7,66.72,66.67,66.67,368800.0,47.3891,47.4033,47.3678,47.3678,368800.0
2014-02-19 15:45:00,66.67,66.68,66.59,66.61,420700.0,47.3678,47.3749,47.311,47.3252,420700.0
2014-02-19 15:50:00,66.62,66.64,66.58,66.59,368700.0,47.3323,47.3465,47.3038,47.311,368700.0
2014-02-19 15:55:00,66.59,66.62,66.57,66.61,1494100.0,47.311,47.3323,47.2967,47.3252,1494100.0
2014-02-20 09:30:00,66.54,66.61,66.52,66.59,356200.0,47.2754,47.3252,47.2612,47.311,356200.0
2014-02-20 09:35:00,66.58,66.63,66.49,66.49,195000.0,47.3038,47.3394,47.2399,47.2399,195000.0
2014-02-20 09:40:00,66.5,66.52,66.46,66.51,146100.0,47.247,47.2612,47.2186,47.2541,146100.0
2014-02-20 09:45:00,66.51,66.53,66.48,66.48,180900.0,47.2541,47.2683,47.2328,47.2328,180900.0
2014-02-20 09:50:00,66.48,66.51,66.4,66.4,164500.0,47.2328,47.2541,47.176,47.176,164500.0
2014-02-20 09:55:00,66.4,66.45,66.4,66.44,144200.0,47.176,47.2115,47.176,47.2044,144200.0
2014-02-20 10:00:00,66.44,66.53,66.41,66.51,346400.0,47.2044,47.2683,47.1831,47.2541,346400.0
2014-02-20 10:05:00,66.51,66.51,66.42,66.43,193900.0,47.2541,47.2541,47.1902,47.1973,193900.0
2014-02-20 10:10:00,66.43,66.55,66.43,66.54,298800.0,47.1973,47.2825,47.1973,47.2754,298800.0
2014-02-20 10:15:00,66.55,66.59,66.52,66.53,167700.0,47.2825,47.311,47.2612,47.2683,167700.0
2014-02-20 10:20:00,66.54,66.55,66.51,66.53,212300.0,47.2754,47.2825,47.2541,47.2683,212300.0
2014-02-20 10:25:00,66.53,66.54,66.51,66.51,102900.0,47.2683,47.2754,47.2541,47.2541,102900.0
2014-02-20 10:30:00,66.52,66.64,66.51,66.62,339500.0,47.2612,47.3465,47.2541,47.3323,339500.0
2014-02-20 10:35:00,66.62,66.66,66.62,66.66,164000.0,47.3323,47.3607,47.3323,47.3607,164000.0
2014-02-20 10:40:00,66.66,66.69,66.66,66.67,161400.0,47.3607,47.382,47.3607,47.3678,161400.0
2014-02-20 10:45:00,66.67,66.68,66.64,66.64,86600.0,47.3678,47.3749,47.3465,47.3465,86600.0
2014-02-20 10:50:00,66.64,66.67,66.62,66.67,88100.0,47.3465,47.3678,47.3323,47.3678,88100.0
2014-02-20 10:55:00,66.67,66.72,66.66,66.66,160000.0,47.3678,47.4033,47.3607,47.3607,160000.0
2014-02-20 11:00:00,66.67,66.69,66.64,66.66,156500.0,47.3678,47.382,47.3465,47.3607,156500.0
2014-02-20 11:05:00,66.66,66.72,66.65,66.72,118700.0,47.3607,47.4033,47.3536,47.4033,118700.0
2014-02-20 11:10:00,66.73,66.73,66.67,66.67,126000.0,47.4104,47.4104,47.3678,47.3678,126000.0
2014-02-20 11:15:00,66.67,66.69,66.67,66.69,88000.0,47.3678,47.382,47.3678,47.382,88000.0
2014-02-20 11:20:00,66.68,66.7,66.67,66.67,103400.0,47.3749,47.3891,47.3678,47.3678,103400.0
2014-02-20 11:25:00,66.66,66.67,66.63,66.66,105400.0,47.3607,47.3678,47.3394,47.3607,105400.0
2014-02-20 11:30:00,66.66,66.71,66.65,66.71,148100.0,47.3607,47.3962,47.3536,47.3962,148100.0
2014-02-20 11:35:00,66.72,66.76,66.7,66.71,170000.0,47.4033,47.4317,47.3891,47.3962,170000.0
2014-02-20 11:40:00,66.72,66.75,66.7,66.72,240500.0,47.4033,47.4246,47.3891,47.4033,240500.0
2014-02-20 11:45:00,66.72,66.76,66.72,66.73,136400.0,47.4033,47.4317,47.4033,47.4104,136400.0
2014-02-20 11:50:00,66.73,66.73,66.67,66.7,105200.0,47.4104,47.4104,47.3678,47.3891,105200.0
2014-02-20 11:55:00,66.7,66.71,66.66,66.68,100900.0,47.3891,47.3962,47.3607,47.3749,100900.0
2014-02-20 12:00:00,66.68,66.69,66.67,66.67,67300.0,47.3749,47.382,47.3678,47.3678,67300.0
2014-02-20 12:05:00,66.67,66.69,66.66,66.69,92400.0,47.3678,47.382,47.3607,47.382,92400.0
2014-02-20 12:10:00,66.69,66.69,66.68,66.68,43200.0,47.382,47.382,47.3749,47.3749,43200.0
2014-02-20 12:15:00,66.69,66.74,66.67,66.73,182500.0,47.382,47.4175,47.3678,47.4104,182500.0
2014-02-20 12:20:00,66.74,66.76,66.73,66.75,105800.0,47.4175,47.4317,47.4104,47.4246,105800.0
2014-02-20 12:25:00,66.76,66.78,66.74,66.76,107300.0,47.4317,47.4459,47.4175,47.4317,107300.0
2014-02-20 12:30:00,66.77,66.78,66.76,66.77,120700.0,47.4388,47.4459,47.4317,47.4388,120700.0
2014-02-20 12:35:00,66.76,66.77,66.74,66.76,84400.0,47.4317,47.4388,47.4175,47.4317,84400.0
2014-02-20 12:40:00,66.77,66.8,66.77,66.78,120000.0,47.4388,47.4602,47.4388,47.4459,120000.0
2014-02-20 12:45:00,66.78,66.8,66.77,66.78,61100.0,47.4459,47.4602,47.4388,47.4459,61100.0
2014-02-20 12:50:00,66.78,66.8,66.75,66.76,114900.0,47.4459,47.4602,47.4246,47.4317,114900.0
2014-02-20 12:55:00,66.76,66.78,66.75,66.75,150300.0,47.4317,47.4459,47.4246,47.4246,150300.0
2014-02-20 13:00:00,66.76,66.79,66.75,66.79,179600.0,47.4317,47.4531,47.4246,47.4531,179600.0
2014-02-20 13:05:00,66.79,66.79,66.77,66.78,81700.0,47.4531,47.4531,47.4388,47.4459,81700.0
2014-02-20 13:10:00,66.78,66.78,66.76,66.78,109000.0,47.4459,47.4459,47.4317,47.4459,109000.0
2014-02-20 13:15:00,66.78,66.78,66.76,66.77,98000.0,47.4459,47.4459,47.4317,47.4388,98000.0
2014-02-20 13:20:00,66.77,66.78,66.76,66.78,146600.0,47.4388,47.4459,47.4317,47.4459,146600.0
2014-02-20 13:25:00,66.78,66.78,66.77,66.77,38500.0,47.4459,47.4459,47.4388,47.4388,38500.0
2014-02-20 13:30:00,66.78,66.8,66.77,66.8,147200.0,47.4459,47.4602,47.4388,47.4602,147200.0
2014-02-20 13:35:00,66.79,66.79,66.78,66.79,33000.0,47.4531,47.4531,47.4459,47.4531,33000.0
2014-02-20 13:40:00,66.79,66.8,66.76,66.78,139400.0,47.4531,47.4602,47.4317,47.4459,139400.0
2014-02-20 13:45:00,66.78,66.79,66.77,66.78,167300.0,47.4459,47.4531,47.4388,47.4459,167300.0
2014-02-20 13:50:00,66.79,66.8,66.78,66.79,62400.0,47.4531,47.4602,47.4459,47.4531,62400.0
2014-02-20 13:55:00,66.8,66.81,66.79,66.81,100500.0,47.4602,47.4673,47.4531,47.4673,100500.0
2014-02-20 14:00:00,66.81,66.81,66.74,66.74,195400.0,47.4673,47.4673,47.4175,47.4175,195400.0
2014-02-20 14:05:00,66.75,66.77,66.73,66.77,95100.0,47.4246,47.4388,47.4104,47.4388,95100.0
2014-02-20 14:10:00,66.77,66.81,66.76,66.81,194100.0,47.4388,47.4673,47.4317,47.4673,194100.0
2014-02-20 14:15:00,66.81,66.85,66.8,66.83,159600.0,47.4673,47.4957,47.4602,47.4815,159600.0
2014-02-20 14:20:00,66.83,66.85,66.82,66.84,96300.0,47.4815,47.4957,47.4744,47.4886,96300.0
2014-02-20 14:25:00,66.84,66.84,66.78,66.81,131100.0,47.4886,47.4886,47.4459,47.4673,131100.0
2014-02-20 14:30:00,66.81,66.82,66.78,66.8,113400.0,47.4673,47.4744,47.4459,47.4602,113400.0
2014-02-20 14:35:00,66.8,66.81,66.79,66.8,88000.0,47.4602,47.4673,47.4531,47.4602,88000.0
2014-02-20 14:40:00,66.81,66.85,66.81,66.83,298100.0,47.4673,47.4957,47.4673,47.4815,298100.0
2014-02-20 14:45:00,66.83,66.86,66.83,66.85,126800.0,47.4815,47.5028,47.4815,47.4957,126800.0
2014-02-20 14:50:00,66.84,66.87,66.82,66.83,143700.0,47.4886,47.5099,47.4744,47.4815,143700.0
2014-02-20 14:55:00,66.84,66.87,66.83,66.87,98700.0,47.4886,47.5099,47.4815,47.5099,98700.0
2014-02-20 15:00:00,66.87,66.89,66.86,66.87,90300.0,47.5099,47.5241,47.5028,47.5099,90300.0
2014-02-20 15:05:00,66.87,66.87,66.85,66.87,71700.0,47.5099,47.5099,47.4957,47.5099,71700.0
2014-02-20 15:10:00,66.86,66.88,66.86,66.86,104200.0,47.5028,47.517,47.5028,47.5028,104200.0
2014-02-20 15:15:00,66.87,66.87,66.85,66.85,83800.0,47.5099,47.5099,47.4957,47.4957,83800.0
2014-02-20 15:20:00,66.86,66.88,66.84,66.84,293900.0,47.5028,47.517,47.4886,47.4886,293900.0
2014-02-20 15:25:00,66.84,66.88,66.83,66.87,201300.0,47.4886,47.517,47.4815,47.5099,201300.0
2014-02-20 15:30:00,66.87,66.88,66.85,66.86,173500.0,47.5099,47.517,47.4957,47.5028,173500.0
2014-02-20 15:35:00,66.86,66.86,66.84,66.84,144400.0,47.5028,47.5028,47.4886,47.4886,144400.0
2014-02-20 15:40:00,66.84,66.87,66.83,66.87,372200.0,47.4886,47.5099,47.4815,47.5099,372200.0
2014-02-20 15:45:00,66.87,66.91,66.86,66.91,333900.0,47.5099,47.5383,47.5028,47.5383,333900.0
2014-02-20 15:50:00,66.91,66.93,66.88,66.89,520300.0,47.5383,47.5525,47.517,47.5241,520300.0
2014-02-20 15:55:00,66.89,66.89,66.83,66.84,682000.0,47.5241,47.5241,47.4815,47.4886,682000.0
2014-02-21 09:30:00,67.15,67.15,67.02,67.07,276900.0,47.7088,47.7088,47.6165,47.652,276900.0
2014-02-21 09:35:00,67.08,67.08,67.02,67.05,161500.0,47.6591,47.6591,47.6165,47.6378,161500.0
2014-02-21 09:40:00,67.05,67.08,67.03,67.07,152900.0,47.6378,47.6591,47.6236,47.652,152900.0
2014-02-21 09:45:00,67.07,67.17,67.07,67.17,194400.0,47.652,47.723,47.652,47.723,194400.0
2014-02-21 09:50:00,67.17,67.25,67.17,67.24,135300.0,47.723,47.7799,47.723,47.7728,135300.0
2014-02-21 09:55:00,67.24,67.26,67.21,67.21,169400.0,47.7728,47.787,47.7515,47.7515,169400.0
2014-02-21 10:00:00,67.21,67.31,67.21,67.29,183800.0,47.7515,47.8225,47.7515,47.8083,183800.0
2014-02-21 10:05:00,67.3,67.31,67.24,67.25,74500.0,47.8154,47.8225,47.7728,47.7799,74500.0
2014-02-21 10:10:00,67.26,67.28,67.23,67.24,179700.0,47.787,47.8012,47.7657,47.7728,179700.0
2014-02-21 10:15:00,67.23,67.27,67.23,67.24,72200.0,47.7657,47.7941,47.7657,47.7728,72200.0
2014-02-21 10:20:00,67.24,67.24,67.17,67.2,149100.0,47.7728,47.7728,47.723,47.7443,149100.0
2014-02-21 10:25:00,67.2,67.21,67.16,67.17,188700.0,47.7443,47.7515,47.7159,47.723,188700.0
2014-02-21 10:30:00,67.17,67.23,67.17,67.22,137500.0,47.723,47.7657,47.723,47.7586,137500.0
2014-02-21 10:35:00,67.22,67.26,67.21,67.26,100400.0,47.7586,47.787,47.7515,47.787,100400.0
2014-02-21 10:40:00,67.25,67.3,67.25,67.29,75700.0,47.7799,47.8154,47.7799,47.8083,75700.0
2014-02-21 10:45:00,67.28,67.32,67.28,67.29,135200.0,47.8012,47.8296,47.8012,47.8083,135200.0
2014-02-21 10:50:00,67.3,67.33,67.25,67.26,108000.0,47.8154,47.8367,47.7799,47.787,108000.0
2014-02-21 10:55:00,67.26,67.27,67.2,67.22,79900.0,47.787,47.7941,47.7443,47.7586,79900.0
2014-02-21 11:00:00,67.22,67.3,67.22,67.28,304300.0,47.7586,47.8154,47.7586,47.8012,304300.0
2014-02-21 11:05:00,67.28,67.28,67.17,67.17,195000.0,47.8012,47.8012,47.723,47.723,195000.0
2014-02-21 11:10:00,67.17,67.21,67.12,67.14,159800.0,47.723,47.7515,47.6875,47.7017,159800.0
2014-02-21 11:15:00,67.14,67.16,67.12,67.13,181800.0,47.7017,47.7159,47.6875,47.6946,181800.0
2014-02-21 11:20:00,67.12,67.17,67.11,67.15,137200.0,47.6875,47.723,47.6804,47.7088,137200.0
2014-02-21 11:25:00,67.15,67.22,67.13,67.19,254700.0,47.7088,47.7586,47.6946,47.7372,254700.0
2014-02-21 11:30:00,67.2,67.22,67.17,67.21,201500.0,47.7443,47.7586,47.723,47.7515,201500.0
2014-02-21 11:35:00,67.21,67.22,67.16,67.18,138000.0,47.7515,47.7586,47.7159,47.7301,138000.0
2014-02-21 11:40:00,67.18,67.2,67.17,67.19,72700.0,47.7301,47.7443,47.723,47.7372,72700.0
2014-02-21 11:45:00,67.19,67.2,67.16,67.18,102000.0,47.7372,47.7443,47.7159,47.7301,102000.0
2014-02-21 11:50:00,67.17,67.2,67.16,67.17,71400.0,47.723,47.7443,47.7159,47.723,71400.0
2014-02-21 11:55:00,67.16,67.17,67.15,67.15,50700.0,47.7159,47.723,47.7088,47.7088,50700.0
2014-02-21 12:00:00,67.16,67.18,67.14,67.15,66300.0,47.7159,47.7301,47.7017,47.7088,66300.0
2014-02-21 12:05:00,67.15,67.17,67.14,67.15,105000.0,47.7088,47.723,47.7017,47.7088,105000.0
2014-02-21 12:10:00,67.14,67.17,67.14,67.15,165500.0,47.7017,47.723,47.7017,47.7088,165500.0
2014-02-21 12:15:00,67.16,67.17,67.14,67.16,36300.0,47.7159,47.723,47.7017,47.7159,36300.0
2014-02-21 12:20:00,67.17,67.18,67.15,67.18,58100.0,47.723,47.7301,47.7088,47.7301,58100.0
2014-02-21 12:25:00,67.17,67.18,67.15,67.15,75000.0,47.723,47.7301,47.7088,47.7088,75000.0
2014-02-21 12:30:00,67.16,67.16,67.11,67.11,135900.0,47.7159,47.7159,47.6804,47.6804,135900.0
2014-02-21 12:35:00,67.11,67.13,67.11,67.12,155700.0,47.6804,47.6946,47.6804,47.6875,155700.0
2014-02-21 12:40:00,67.12,67.12,67.1,67.11,62600.0,47.6875,47.6875,47.6733,47.6804,62600.0
2014-02-21 12:45:00,67.11,67.11,67.06,67.06,46700.0,47.6804,47.6804,47.6449,47.6449,46700.0
2014-02-21 12:50:00,67.07,67.11,67.07,67.11,44900.0,47.652,47.6804,47.652,47.6804,44900.0
2014-02-21 12:55:00,67.11,67.12,67.1,67.11,39600.0,47.6804,47.6875,47.6733,47.6804,39600.0
2014-02-21 13:00:00,67.11,67.14,67.11,67.12,34300.0,47.6804,47.7017,47.6804,47.6875,34300.0
2014-02-21 13:05:00,67.12,67.15,67.1,67.13,49000.0,47.6875,47.7088,47.6733,47.6946,49000.0
2014-02-21 13:10:00,67.13,67.17,67.12,67.16,27000.0,47.6946,47.723,47.6875,47.7159,27000.0
2014-02-21 13:15:00,67.17,67.17,67.14,67.16,26800.0,47.723,47.723,47.7017,47.7159,26800.0
2014-02-21 13:20:00,67.16,67.18,67.13,67.17,58900.0,47.7159,47.7301,47.6946,47.723,58900.0
2014-02-21 13:25:00,67.16,67.18,67.14,67.15,44000.0,47.7159,47.7301,47.7017,47.7088,44000.0
2014-02-21 13:30:00,67.15,67.16,67.14,67.14,24500.0,47.7088,47.7159,47.7017,47.7017,24500.0
2014-02-21 13:35:00,67.15,67.15,67.1,67.11,70300.0,47.7088,47.7088,47.6733,47.6804,70300.0
2014-02-21 13:40:00,67.11,67.14,67.11,67.13,122700.0,47.6804,47.7017,47.6804,47.6946,122700.0
2014-02-21 13:45:00,67.13,67.14,67.12,67.13,88000.0,47.6946,47.7017,47.6875,47.6946,88000.0
2014-02-21 13:50:00,67.13,67.14,67.11,67.12,17900.0,47.6946,47.7017,47.6804,47.6875,17900.0
2014-02-21 13:55:00,67.12,67.14,67.11,67.14,53000.0,47.6875,47.7017,47.6804,47.7017,53000.0
2014-02-21 14:00:00,67.14,67.15,67.13,67.15,50100.0,47.7017,47.7088,47.6946,47.7088,50100.0
2014-02-21 14:05:00,67.15,67.15,67.13,67.13,42600.0,47.7088,47.7088,47.6946,47.6946,42600.0
2014-02-21 14:10:00,67.14,67.14,67.08,67.08,340800.0,47.7017,47.7017,47.6591,47.6591,340800.0
2014-02-21 14:15:00,67.08,67.1,67.06,67.06,309600.0,47.6591,47.6733,47.6449,47.6449,309600.0
2014-02-21 14:20:00,67.06,67.08,67.05,67.06,151100.0,47.6449,47.6591,47.6378,47.6449,151100.0
2014-02-21 14:25:00,67.07,67.1,67.06,67.06,108600.0,47.652,47.6733,47.6449,47.6449,108600.0
2014-02-21 14:30:00,67.06,67.06,67.0,67.05,266400.0,47.6449,47.6449,47.6023,47.6378,266400.0
2014-02-21 14:35:00,67.04,67.05,67.01,67.01,159500.0,47.6307,47.6378,47.6094,47.6094,159500.0
2014-02-21 14:40:00,67.01,67.06,67.0,67.06,97300.0,47.6094,47.6449,47.6023,47.6449,97300.0
2014-02-21 14:45:00,67.06,67.06,67.02,67.05,117300.0,47.6449,47.6449,47.6165,47.6378,117300.0
2014-02-21 14:50:00,67.06,67.07,67.04,67.06,172500.0,47.6449,47.652,47.6307,47.6449,172500.0
2014-02-21 14:55:00,67.07,67.1,67.06,67.07,65900.0,47.652,47.6733,47.6449,47.652,65900.0
2014-02-21 15:00:00,67.08,67.09,67.07,67.08,162400.0,47.6591,47.6662,47.652,47.6591,162400.0
2014-02-21 15:05:00,67.09,67.11,67.06,67.11,214300.0,47.6662,47.6804,47.6449,47.6804,214300.0
2014-02-21 15:10:00,67.11,67.12,67.09,67.09,368000.0,47.6804,47.6875,47.6662,47.6662,368000.0
2014-02-21 15:15:00,67.09,67.11,67.09,67.09,110200.0,47.6662,47.6804,47.6662,47.6662,110200.0
2014-02-21 15:20:00,67.1,67.12,67.09,67.11,118300.0,47.6733,47.6875,47.6662,47.6804,118300.0
2014-02-21 15:25:00,67.11,67.14,67.11,67.13,76800.0,47.6804,47.7017,47.6804,47.6946,76800.0
2014-02-21 15:30:00,67.13,67.14,67.1,67.11,76400.0,47.6946,47.7017,47.6733,47.6804,76400.0
2014-02-21 15:35:00,67.11,67.11,67.06,67.06,170100.0,47.6804,47.6804,47.6449,47.6449,170100.0
2014-02-21 15:40:00,67.06,67.09,67.06,67.08,175800.0,47.6449,47.6662,47.6449,47.6591,175800.0
2014-02-21 15:45:00,67.07,67.09,67.04,67.06,224600.0,47.652,47.6662,47.6307,47.6449,224600.0
2014-02-21 15:50:00,67.06,67.06,67.02,67.02,154300.0,47.6449,47.6449,47.6165,47.6165,154300.0
2014-02-21 15:55:00,67.02,67.03,66.96,67.0,1140800.0,47.6165,47.6236,47.5738,47.6023,1140800.0
2014-02-24 09:30:00,67.22,67.31,67.19,67.29,294300.0,47.7586,47.8225,47.7372,47.8083,294300.0
2014-02-24 09:35:00,67.29,67.35,67.27,67.31,215600.0,47.8083,47.8509,47.7941,47.8225,215600.0
2014-02-24 09:40:00,67.31,67.34,67.26,67.32,819000.0,47.8225,47.8438,47.787,47.8296,819000.0
2014-02-24 09:45:00,67.32,67.38,67.29,67.34,437700.0,47.8296,47.8722,47.8083,47.8438,437700.0
2014-02-24 09:50:00,67.34,67.39,67.33,67.35,978100.0,47.8438,47.8793,47.8367,47.8509,978100.0
2014-02-24 09:55:00,67.35,67.37,67.33,67.33,157200.0,47.8509,47.8651,47.8367,47.8367,157200.0
2014-02-24 10:00:00,67.33,67.36,67.28,67.29,201400.0,47.8367,47.858,47.8012,47.8083,201400.0
2014-02-24 10:05:00,67.29,67.31,67.27,67.31,115300.0,47.8083,47.8225,47.7941,47.8225,115300.0
2014-02-24 10:10:00,67.32,67.39,67.31,67.38,119600.0,47.8296,47.8793,47.8225,47.8722,119600.0
2014-02-24 10:15:00,67.38,67.41,67.37,67.37,106500.0,47.8722,47.8935,47.8651,47.8651,106500.0
2014-02-24 10:20:00,67.38,67.4,67.36,67.39,198000.0,47.8722,47.8864,47.858,47.8793,198000.0
2014-02-24 10:25:00,67.39,67.42,67.38,67.41,105000.0,47.8793,47.9007,47.8722,47.8935,105000.0
2014-02-24 10:30:00,67.41,67.44,67.39,67.43,128700.0,47.8935,47.9149,47.8793,47.9078,128700.0
2014-02-24 10:35:00,67.43,67.49,67.42,67.46,157200.0,47.9078,47.9504,47.9007,47.9291,157200.0
2014-02-24 10:40:00,67.45,67.48,67.43,67.48,217100.0,47.922,47.9433,47.9078,47.9433,217100.0
2014-02-24 10:45:00,67.49,67.52,67.44,67.45,450400.0,47.9504,47.9717,47.9149,47.922,450400.0
2014-02-24 10:50:00,67.45,67.48,67.44,67.47,115300.0,47.922,47.9433,47.9149,47.9362,115300.0
2014-02-24 10:55:00,67.47,67.51,67.47,67.49,95400.0,47.9362,47.9646,47.9362,47.9504,95400.0
2014-02-24 11:00:00,67.49,67.51,67.48,67.48,117400.0,47.9504,47.9646,47.9433,47.9433,117400.0
2014-02-24 11:05:00,67.48,67.53,67.47,67.53,136800.0,47.9433,47.9788,47.9362,47.9788,136800.0
2014-02-24 11:10:00,67.52,67.59,67.52,67.56,107100.0,47.9717,48.0214,47.9717,48.0001,107100.0
2014-02-24 11:15:00,67.56,67.57,67.53,67.56,81200.0,48.0001,48.0072,47.9788,48.0001,81200.0
2014-02-24 11:20:00,67.56,67.6,67.55,67.6,113500.0,48.0001,48.0285,47.993,48.0285,113500.0
2014-02-24 11:25:00,67.59,67.7,67.59,67.7,165700.0,48.0214,48.0996,48.0214,48.0996,165700.0
2014-02-24 11:30:00,67.7,67.76,67.69,67.75,395200.0,48.0996,48.1422,48.0925,48.1351,395200.0
2014-02-24 11:35:00,67.75,67.8,67.72,67.78,614300.0,48.1351,48.1706,48.1138,48.1564,614300.0
2014-02-24 11:40:00,67.78,67.83,67.77,67.77,322500.0,48.1564,48.192,48.1493,48.1493,322500.0
2014-02-24 11:45:00,67.78,67.79,67.76,67.78,194000.0,48.1564,48.1635,48.1422,48.1564,194000.0
2014-02-24 11:50:00,67.78,67.81,67.75,67.81,67000.0,48.1564,48.1777,48.1351,48.1777,67000.0
2014-02-24 11:55:00,67.81,67.83,67.79,67.82,109300.0,48.1777,48.192,48.1635,48.1848,109300.0
2014-02-24 12:00:00,67.82,67.87,67.82,67.87,115800.0,48.1848,48.2204,48.1848,48.2204,115800.0
2014-02-24 12:05:00,67.87,67.87,67.85,67.86,47800.0,48.2204,48.2204,48.2062,48.2133,47800.0
2014-02-24 12:10:00,67.85,67.85,67.81,67.81,70000.0,48.2062,48.2062,48.1777,48.1777,70000.0
2014-02-24 12:15:00,67.82,67.83,67.79,67.83,333600.0,48.1848,48.192,48.1635,48.192,333600.0
2014-02-24 12:20:00,67.83,67.86,67.81,67.83,261300.0,48.192,48.2133,48.1777,48.192,261300.0
2014-02-24 12:25:00,67.82,67.84,67.82,67.83,28500.0,48.1848,48.1991,48.1848,48.192,28500.0
2014-02-24 12:30:00,67.84,67.84,67.81,67.83,288000.0,48.1991,48.1991,48.1777,48.192,288000.0
2014-02-24 12:35:00,67.83,67.86,67.82,67.84,183900.0,48.192,48.2133,48.1848,48.1991,183900.0
2014-02-24 12:40:00,67.83,67.84,67.81,67.83,44300.0,48.192,48.1991,48.1777,48.192,44300.0
2014-02-24 12:45:00,67.83,67.83,67.78,67.79,83100.0,48.192,48.192,48.1564,48.1635,83100.0
2014-02-24 12:50:00,67.8,67.81,67.77,67.78,91300.0,48.1706,48.1777,48.1493,48.1564,91300.0
2014-02-24 12:55:00,67.78,67.79,67.77,67.78,57900.0,48.1564,48.1635,48.1493,48.1564,57900.0
2014-02-24 13:00:00,67.78,67.8,67.78,67.8,54400.0,48.1564,48.1706,48.1564,48.1706,54400.0
2014-02-24 13:05:00,67.8,67.81,67.79,67.79,78500.0,48.1706,48.1777,48.1635,48.1635,78500.0
2014-02-24 13:10:00,67.79,67.8,67.77,67.78,59000.0,48.1635,48.1706,48.1493,48.1564,59000.0
2014-02-24 13:15:00,67.78,67.8,67.77,67.8,179400.0,48.1564,48.1706,48.1493,48.1706,179400.0
2014-02-24 13:20:00,67.8,67.82,67.79,67.81,156700.0,48.1706,48.1848,48.1635,48.1777,156700.0
2014-02-24 13:25:00,67.81,67.81,67.77,67.77,127300.0,48.1777,48.1777,48.1493,48.1493,127300.0
2014-02-24 13:30:00,67.78,67.8,67.76,67.79,106800.0,48.1564,48.1706,48.1422,48.1635,106800.0
2014-02-24 13:35:00,67.8,67.8,67.76,67.77,108900.0,48.1706,48.1706,48.1422,48.1493,108900.0
2014-02-24 13:40:00,67.77,67.77,67.74,67.75,48600.0,48.1493,48.1493,48.128,48.1351,48600.0
2014-02-24 13:45:00,67.75,67.76,67.73,67.76,93300.0,48.1351,48.1422,48.1209,48.1422,93300.0
2014-02-24 13:50:00,67.76,67.77,67.73,67.74,103300.0,48.1422,48.1493,48.1209,48.128,103300.0
2014-02-24 13:55:00,67.73,67.75,67.73,67.74,59000.0,48.1209,48.1351,48.1209,48.128,59000.0
2014-02-24 14:00:00,67.75,67.8,67.74,67.8,106400.0,48.1351,48.1706,48.128,48.1706,106400.0
2014-02-24 14:05:00,67.79,67.8,67.76,67.78,130700.0,48.1635,48.1706,48.1422,48.1564,130700.0
2014-02-24 14:10:00,67.78,67.79,67.76,67.77,91700.0,48.1564,48.1635,48.1422,48.1493,91700.0
2014-02-24 14:15:00,67.78,67.78,67.76,67.78,42300.0,48.1564,48.1564,48.1422,48.1564,42300.0
2014-02-24 14:20:00,67.78,67.79,67.77,67.77,71900.0,48.1564,48.1635,48.1493,48.1493,71900.0
2014-02-24 14:25:00,67.78,67.78,67.76,67.77,72600.0,48.1564,48.1564,48.1422,48.1493,72600.0
2014-02-24 14:30:00,67.77,67.78,67.74,67.77,156000.0,48.1493,48.1564,48.128,48.1493,156000.0
2014-02-24 14:35:00,67.76,67.78,67.73,67.78,154700.0,48.1422,48.1564,48.1209,48.1564,154700.0
2014-02-24 14:40:00,67.78,67.78,67.76,67.78,165800.0,48.1564,48.1564,48.1422,48.1564,165800.0
2014-02-24 14:45:00,67.78,67.79,67.76,67.76,152300.0,48.1564,48.1635,48.1422,48.1422,152300.0
2014-02-24 14:50:00,67.76,67.8,67.76,67.78,107400.0,48.1422,48.1706,48.1422,48.1564,107400.0
2014-02-24 14:55:00,67.78,67.79,67.73,67.74,178600.0,48.1564,48.1635,48.1209,48.128,178600.0
2014-02-24 15:00:00,67.73,67.74,67.7,67.73,153800.0,48.1209,48.128,48.0996,48.1209,153800.0
2014-02-24 15:05:00,67.72,67.74,67.71,67.72,210500.0,48.1138,48.128,48.1067,48.1138,210500.0
2014-02-24 15:10:00,67.73,67.73,67.67,67.67,121900.0,48.1209,48.1209,48.0783,48.0783,121900.0
2014-02-24 15:15:00,67.68,67.71,67.67,67.7,112000.0,48.0854,48.1067,48.0783,48.0996,112000.0
2014-02-24 15:20:00,67.7,67.71,67.69,67.71,78100.0,48.0996,48.1067,48.0925,48.1067,78100.0
2014-02-24 15:25:00,67.7,67.72,67.63,67.64,114700.0,48.0996,48.1138,48.0499,48.057,114700.0
2014-02-24 15:30:00,67.64,67.67,67.63,67.67,213500.0,48.057,48.0783,48.0499,48.0783,213500.0
2014-02-24 15:35:00,67.67,67.69,67.66,67.67,167100.0,48.0783,48.0925,48.0712,48.0783,167100.0
2014-02-24 15:40:00,67.67,67.68,67.64,67.66,237600.0,48.0783,48.0854,48.057,48.0712,237600.0
2014-02-24 15:45:00,67.66,67.69,67.65,67.65,268300.0,48.0712,48.0925,48.0641,48.0641,268300.0
2014-02-24 15:50:00,67.65,67.66,67.63,67.63,375300.0,48.0641,48.0712,48.0499,48.0499,375300.0
2014-02-24 15:55:00,67.63,67.64,67.58,67.58,2730900.0,48.0499,48.057,48.0143,48.0143,2730900.0
2014-02-25 09:30:00,67.57,67.62,67.57,67.59,342100.0,48.0072,48.0428,48.0072,48.0214,342100.0
2014-02-25 09:35:00,67.59,67.59,67.48,67.51,250800.0,48.0214,48.0214,47.9433,47.9646,250800.0
2014-02-25 09:40:00,67.51,67.52,67.44,67.5,189700.0,47.9646,47.9717,47.9149,47.9575,189700.0
2014-02-25 09:45:00,67.49,67.51,67.45,67.45,198300.0,47.9504,47.9646,47.922,47.922,198300.0
2014-02-25 09:50:00,67.45,67.47,67.36,67.36,405700.0,47.922,47.9362,47.858,47.858,405700.0
2014-02-25 09:55:00,67.37,67.4,67.34,67.38,274700.0,47.8651,47.8864,47.8438,47.8722,274700.0
2014-02-25 10:00:00,67.39,67.41,67.3,67.31,310200.0,47.8793,47.8935,47.8154,47.8225,310200.0
2014-02-25 10:05:00,67.31,67.38,67.29,67.36,177200.0,47.8225,47.8722,47.8083,47.858,177200.0
2014-02-25 10:10:00,67.37,67.42,67.32,67.32,286700.0,47.8651,47.9007,47.8296,47.8296,286700.0
2014-02-25 10:15:00,67.32,67.42,67.3,67.42,726100.0,47.8296,47.9007,47.8154,47.9007,726100.0
2014-02-25 10:20:00,67.41,67.41,67.36,67.4,272100.0,47.8935,47.8935,47.858,47.8864,272100.0
2014-02-25 10:25:00,67.4,67.4,67.29,67.3,227300.0,47.8864,47.8864,47.8083,47.8154,227300.0
2014-02-25 10:30:00,67.3,67.34,67.27,67.32,135900.0,47.8154,47.8438,47.7941,47.8296,135900.0
2014-02-25 10:35:00,67.32,67.4,67.32,67.4,96000.0,47.8296,47.8864,47.8296,47.8864,96000.0
2014-02-25 10:40:00,67.39,67.42,67.36,67.41,104300.0,47.8793,47.9007,47.858,47.8935,104300.0
2014-02-25 10:45:00,67.41,67.44,67.39,67.41,187100.0,47.8935,47.9149,47.8793,47.8935,187100.0
2014-02-25 10:50:00,67.42,67.45,67.4,67.44,97800.0,47.9007,47.922,47.8864,47.9149,97800.0
2014-02-25 10:55:00,67.44,67.48,67.44,67.47,132600.0,47.9149,47.9433,47.9149,47.9362,132600.0
2014-02-25 11:00:00,67.47,67.53,67.46,67.52,158400.0,47.9362,47.9788,47.9291,47.9717,158400.0
2014-02-25 11:05:00,67.52,67.53,67.5,67.52,89000.0,47.9717,47.9788,47.9575,47.9717,89000.0
2014-02-25 11:10:00,67.52,67.61,67.52,67.6,541000.0,47.9717,48.0356,47.9717,48.0285,541000.0
2014-02-25 11:15:00,67.61,67.64,67.6,67.62,183200.0,48.0356,48.057,48.0285,48.0428,183200.0
2014-02-25 11:20:00,67.62,67.68,67.62,67.67,202500.0,48.0428,48.0854,48.0428,48.0783,202500.0
2014-02-25 11:25:00,67.66,67.76,67.65,67.75,178100.0,48.0712,48.1422,48.0641,48.1351,178100.0
2014-02-25 11:30:00,67.76,67.76,67.68,67.7,309400.0,48.1422,48.1422,48.0854,48.0996,309400.0
2014-02-25 11:35:00,67.69,67.7,67.64,67.64,291000.0,48.0925,48.0996,48.057,48.057,291000.0
2014-02-25 11:40:00,67.64,67.64,67.59,67.61,232000.0,48.057,48.057,48.0214,48.0356,232000.0
2014-02-25 11:45:00,67.61,67.62,67.59,67.6,407600.0,48.0356,48.0428,48.0214,48.0285,407600.0
2014-02-25 11:50:00,67.6,67.6,67.53,67.54,80700.0,48.0285,48.0285,47.9788,47.9859,80700.0
2014-02-25 11:55:00,67.54,67.56,67.49,67.49,117000.0,47.9859,48.0001,47.9504,47.9504,117000.0
2014-02-25 12:00:00,67.5,67.52,67.48,67.5,75200.0,47.9575,47.9717,47.9433,47.9575,75200.0
2014-02-25 12:05:00,67.5,67.53,67.48,67.52,52400.0,47.9575,47.9788,47.9433,47.9717,52400.0
2014-02-25 12:10:00,67.51,67.55,67.5,67.52,152600.0,47.9646,47.993,47.9575,47.9717,152600.0
2014-02-25 12:15:00,67.52,67.57,67.52,67.53,44700.0,47.9717,48.0072,47.9717,47.9788,44700.0
2014-02-25 12:20:00,67.53,67.53,67.49,67.53,94800.0,47.9788,47.9788,47.9504,47.9788,94800.0
2014-02-25 12:25:00,67.53,67.56,67.52,67.55,216000.0,47.9788,48.0001,47.9717,47.993,216000.0
2014-02-25 12:30:00,67.55,67.58,67.53,67.58,67600.0,47.993,48.0143,47.9788,48.0143,67600.0
2014-02-25 12:35:00,67.58,67.6,67.57,67.58,74700.0,48.0143,48.0285,48.0072,48.0143,74700.0
2014-02-25 12:40:00,67.58,67.58,67.53,67.55,55200.0,48.0143,48.0143,47.9788,47.993,55200.0
2014-02-25 12:45:00,67.55,67.6,67.55,67.6,75800.0,47.993,48.0285,47.993,48.0285,75800.0
2014-02-25 12:50:00,67.6,67.62,67.58,67.58,95400.0,48.0285,48.0428,48.0143,48.0143,95400.0
2014-02-25 12:55:00,67.59,67.6,67.57,67.59,40600.0,48.0214,48.0285,48.0072,48.0214,40600.0
2014-02-25 13:00:00,67.59,67.6,67.56,67.58,37300.0,48.0214,48.0285,48.0001,48.0143,37300.0
2014-02-25 13:05:00,67.58,67.64,67.57,67.64,53800.0,48.0143,48.057,48.0072,48.057,53800.0
2014-02-25 13:10:00,67.63,67.64,67.6,67.6,33400.0,48.0499,48.057,48.0285,48.0285,33400.0
2014-02-25 13:15:00,67.59,67.63,67.59,67.6,48600.0,48.0214,48.0499,48.0214,48.0285,48600.0
2014-02-25 13:20:00,67.61,67.61,67.58,67.61,74800.0,48.0356,48.0356,48.0143,48.0356,74800.0
2014-02-25 13:25:00,67.61,67.63,67.59,67.62,135100.0,48.0356,48.0499,48.0214,48.0428,135100.0
2014-02-25 13:30:00,67.62,67.64,67.6,67.64,37000.0,48.0428,48.057,48.0285,48.057,37000.0
2014-02-25 13:35:00,67.63,67.64,67.58,67.59,46800.0,48.0499,48.057,48.0143,48.0214,46800.0
2014-02-25 13:40:00,67.59,67.59,67.56,67.57,51900.0,48.0214,48.0214,48.0001,48.0072,51900.0
2014-02-25 13:45:00,67.58,67.59,67.54,67.56,58000.0,48.0143,48.0214,47.9859,48.0001,58000.0
2014-02-25 13:50:00,67.56,67.56,67.54,67.55,33200.0,48.0001,48.0001,47.9859,47.993,33200.0
2014-02-25 13:55:00,67.55,67.56,67.53,67.54,188700.0,47.993,48.0001,47.9788,47.9859,188700.0
2014-02-25 14:00:00,67.53,67.56,67.48,67.48,120600.0,47.9788,48.0001,47.9433,47.9433,120600.0
2014-02-25 14:05:00,67.48,67.5,67.45,67.49,253300.0,47.9433,47.9575,47.922,47.9504,253300.0
2014-02-25 14:10:00,67.48,67.49,67.45,67.48,59800.0,47.9433,47.9504,47.922,47.9433,59800.0
2014-02-25 14:15:00,67.48,67.49,67.46,67.48,55800.0,47.9433,47.9504,47.9291,47.9433,55800.0
2014-02-25 14:20:00,67.48,67.5,67.45,67.46,68400.0,47.9433,47.9575,47.922,47.9291,68400.0
2014-02-25 14:25:00,67.45,67.52,67.45,67.52,94700.0,47.922,47.9717,47.922,47.9717,94700.0
2014-02-25 14:30:00,67.52,67.53,67.48,67.49,47800.0,47.9717,47.9788,47.9433,47.9504,47800.0
2014-02-25 14:35:00,67.49,67.51,67.46,67.47,59400.0,47.9504,47.9646,47.9291,47.9362,59400.0
2014-02-25 14:40:00,67.46,67.5,67.46,67.49,45400.0,47.9291,47.9575,47.9291,47.9504,45400.0
2014-02-25 14:45:00,67.5,67.52,67.48,67.5,140700.0,47.9575,47.9717,47.9433,47.9575,140700.0
2014-02-25 14:50:00,67.5,67.5,67.46,67.47,62200.0,47.9575,47.9575,47.9291,47.9362,62200.0
2014-02-25 14:55:00,67.46,67.51,67.46,67.48,58600.0,47.9291,47.9646,47.9291,47.9433,58600.0
2014-02-25 15:00:00,67.48,67.5,67.46,67.5,66700.0,47.9433,47.9575,47.9291,47.9575,66700.0
2014-02-25 15:05:00,67.5,67.5,67.46,67.48,61700.0,47.9575,47.9575,47.9291,47.9433,61700.0
2014-02-25 15:10:00,67.47,67.47,67.4,67.41,101600.0,47.9362,47.9362,47.8864,47.8935,101600.0
2014-02-25 15:15:00,67.41,67.42,67.38,67.4,157900.0,47.8935,47.9007,47.8722,47.8864,157900.0
2014-02-25 15:20:00,67.4,67.41,67.38,67.41,83300.0,47.8864,47.8935,47.8722,47.8935,83300.0
2014-02-25 15:25:00,67.41,67.41,67.37,67.38,87600.0,47.8935,47.8935,47.8651,47.8722,87600.0
2014-02-25 15:30:00,67.37,67.41,67.36,67.4,110600.0,47.8651,47.8935,47.858,47.8864,110600.0
2014-02-25 15:35:00,67.4,67.44,67.4,67.44,210900.0,47.8864,47.9149,47.8864,47.9149,210900.0
2014-02-25 15:40:00,67.43,67.44,67.37,67.39,299900.0,47.9078,47.9149,47.8651,47.8793,299900.0
2014-02-25 15:45:00,67.39,67.4,67.34,67.38,381900.0,47.8793,47.8864,47.8438,47.8722,381900.0
2014-02-25 15:50:00,67.39,67.41,67.37,67.38,391000.0,47.8793,47.8935,47.8651,47.8722,391000.0
2014-02-25 15:55:00,67.38,67.41,67.38,67.41,886900.0,47.8722,47.8935,47.8722,47.8935,886900.0
2014-02-26 09:30:00,67.26,67.32,67.24,67.24,353000.0,47.787,47.8296,47.7728,47.7728,353000.0
2014-02-26 09:35:00,67.25,67.27,67.18,67.23,346000.0,47.7799,47.7941,47.7301,47.7657,346000.0
2014-02-26 09:40:00,67.24,67.26,67.2,67.21,122900.0,47.7728,47.787,47.7443,47.7515,122900.0
2014-02-26 09:45:00,67.2,67.22,67.15,67.16,210900.0,47.7443,47.7586,47.7088,47.7159,210900.0
2014-02-26 09:50:00,67.15,67.15,67.05,67.07,244100.0,47.7088,47.7088,47.6378,47.652,244100.0
2014-02-26 09:55:00,67.07,67.11,67.06,67.09,163100.0,47.652,47.6804,47.6449,47.6662,163100.0
2014-02-26 10:00:00,67.09,67.16,67.07,67.13,508600.0,47.6662,47.7159,47.652,47.6946,508600.0
2014-02-26 10:05:00,67.13,67.23,67.09,67.12,313400.0,47.6946,47.7657,47.6662,47.6875,313400.0
2014-02-26 10:10:00,67.13,67.19,67.11,67.14,210200.0,47.6946,47.7372,47.6804,47.7017,210200.0
2014-02-26 10:15:00,67.13,67.16,67.12,67.13,173500.0,47.6946,47.7159,47.6875,47.6946,173500.0
2014-02-26 10:20:00,67.13,67.2,67.13,67.19,98700.0,47.6946,47.7443,47.6946,47.7372,98700.0
2014-02-26 10:25:00,67.2,67.26,67.2,67.26,136000.0,47.7443,47.787,47.7443,47.787,136000.0
2014-02-26 10:30:00,67.26,67.3,67.26,67.28,165900.0,47.787,47.8154,47.787,47.8012,165900.0
2014-02-26 10:35:00,67.28,67.33,67.28,67.29,147800.0,47.8012,47.8367,47.8012,47.8083,147800.0
2014-02-26 10:40:00,67.3,67.3,67.25,67.26,87700.0,47.8154,47.8154,47.7799,47.787,87700.0
2014-02-26 10:45:00,67.26,67.26,67.22,67.23,240500.0,47.787,47.787,47.7586,47.7657,240500.0
2014-02-26 10:50:00,67.23,67.27,67.23,67.25,72200.0,47.7657,47.7941,47.7657,47.7799,72200.0
2014-02-26 10:55:00,67.24,67.24,67.16,67.2,63400.0,47.7728,47.7728,47.7159,47.7443,63400.0
2014-02-26 11:00:00,67.2,67.22,67.19,67.21,72500.0,47.7443,47.7586,47.7372,47.7515,72500.0
2014-02-26 11:05:00,67.2,67.23,67.19,67.22,54400.0,47.7443,47.7657,47.7372,47.7586,54400.0
2014-02-26 11:10:00,67.22,67.28,67.21,67.27,126500.0,47.7586,47.8012,47.7515,47.7941,126500.0
2014-02-26 11:15:00,67.28,67.32,67.27,67.32,170200.0,47.8012,47.8296,47.7941,47.8296,170200.0
2014-02-26 11:20:00,67.32,67.32,67.28,67.31,107300.0,47.8296,47.8296,47.8012,47.8225,107300.0
2014-02-26 11:25:00,67.31,67.32,67.27,67.3,263200.0,47.8225,47.8296,47.7941,47.8154,263200.0
2014-02-26 11:30:00,67.3,67.32,67.19,67.2,310400.0,47.8154,47.8296,47.7372,47.7443,310400.0
2014-02-26 11:35:00,67.2,67.22,67.17,67.2,95600.0,47.7443,47.7586,47.723,47.7443,95600.0
2014-02-26 11:40:00,67.21,67.22,67.17,67.18,114100.0,47.7515,47.7586,47.723,47.7301,114100.0
2014-02-26 11:45:00,67.18,67.19,67.11,67.14,272200.0,47.7301,47.7372,47.6804,47.7017,272200.0
2014-02-26 11:50:00,67.15,67.18,67.14,67.16,89300.0,47.7088,47.7301,47.7017,47.7159,89300.0
2014-02-26 11:55:00,67.16,67.21,67.16,67.2,128800.0,47.7159,47.7515,47.7159,47.7443,128800.0
2014-02-26 12:00:00,67.2,67.22,67.2,67.22,109800.0,47.7443,47.7586,47.7443,47.7586,109800.0
2014-02-26 12:05:00,67.22,67.23,67.2,67.23,31900.0,47.7586,47.7657,47.7443,47.7657,31900.0
2014-02-26 12:10:00,67.23,67.25,67.22,67.23,73500.0,47.7657,47.7799,47.7586,47.7657,73500.0
2014-02-26 12:15:00,67.23,67.23,67.21,67.23,36200.0,47.7657,47.7657,47.7515,47.7657,36200.0
2014-02-26 12:20:00,67.23,67.23,67.2,67.21,85300.0,47.7657,47.7657,47.7443,47.7515,85300.0
2014-02-26 12:25:00,67.2,67.22,67.17,67.2,361200.0,47.7443,47.7586,47.723,47.7443,361200.0
2014-02-26 12:30:00,67.2,67.27,67.2,67.25,146500.0,47.7443,47.7941,47.7443,47.7799,146500.0
2014-02-26 12:35:00,67.25,67.27,67.23,67.25,91400.0,47.7799,47.7941,47.7657,47.7799,91400.0
2014-02-26 12:40:00,67.25,67.26,67.22,67.23,38600.0,47.7799,47.787,47.7586,47.7657,38600.0
2014-02-26 12:45:00,67.23,67.24,67.22,67.23,33700.0,47.7657,47.7728,47.7586,47.7657,33700.0
2014-02-26 12:50:00,67.22,67.23,67.2,67.23,53000.0,47.7586,47.7657,47.7443,47.7657,53000.0
2014-02-26 12:55:00,67.22,67.23,67.2,67.21,44900.0,47.7586,47.7657,47.7443,47.7515,44900.0
2014-02-26 13:00:00,67.2,67.22,67.15,67.15,184900.0,47.7443,47.7586,47.7088,47.7088,184900.0
2014-02-26 13:05:00,67.16,67.19,67.15,67.18,49700.0,47.7159,47.7372,47.7088,47.7301,49700.0
2014-02-26 13:10:00,67.17,67.2,67.16,67.2,40900.0,47.723,47.7443,47.7159,47.7443,40900.0
2014-02-26 13:15:00,67.2,67.2,67.16,67.18,97800.0,47.7443,47.7443,47.7159,47.7301,97800.0
2014-02-26 13:20:00,67.18,67.22,67.18,67.22,121800.0,47.7301,47.7586,47.7301,47.7586,121800.0
2014-02-26 13:25:00,67.22,67.22,67.2,67.21,56300.0,47.7586,47.7586,47.7443,47.7515,56300.0
2014-02-26 13:30:00,67.21,67.23,67.19,67.2,103800.0,47.7515,47.7657,47.7372,47.7443,103800.0
2014-02-26 13:35:00,67.2,67.21,67.19,67.19,21200.0,47.7443,47.7515,47.7372,47.7372,21200.0
2014-02-26 13:40:00,67.21,67.24,67.2,67.24,66800.0,47.7515,47.7728,47.7443,47.7728,66800.0
2014-02-26 13:45:00,67.24,67.25,67.22,67.23,95900.0,47.7728,47.7799,47.7586,47.7657,95900.0
2014-02-26 13:50:00,67.23,67.24,67.21,67.22,48900.0,47.7657,47.7728,47.7515,47.7586,48900.0
2014-02-26 13:55:00,67.22,67.22,67.14,67.15,129400.0,47.7586,47.7586,47.7017,47.7088,129400.0
2014-02-26 14:00:00,67.15,67.19,67.15,67.16,53800.0,47.7088,47.7372,47.7088,47.7159,53800.0
2014-02-26 14:05:00,67.15,67.15,67.09,67.09,100700.0,47.7088,47.7088,47.6662,47.6662,100700.0
2014-02-26 14:10:00,67.08,67.09,67.05,67.06,124900.0,47.6591,47.6662,47.6378,47.6449,124900.0
2014-02-26 14:15:00,67.06,67.08,67.03,67.03,252500.0,47.6449,47.6591,47.6236,47.6236,252500.0
2014-02-26 14:20:00,67.03,67.07,67.01,67.06,84100.0,47.6236,47.652,47.6094,47.6449,84100.0
2014-02-26 14:25:00,67.06,67.06,66.97,66.98,130900.0,47.6449,47.6449,47.5809,47.588,130900.0
2014-02-26 14:30:00,66.98,67.03,66.94,67.0,221700.0,47.588,47.6236,47.5596,47.6023,221700.0
2014-02-26 14:35:00,67.01,67.03,66.99,67.01,369200.0,47.6094,47.6236,47.5951,47.6094,369200.0
2014-02-26 14:40:00,67.02,67.07,67.01,67.06,81800.0,47.6165,47.652,47.6094,47.6449,81800.0
2014-02-26 14:45:00,67.06,67.08,67.02,67.03,84200.0,47.6449,47.6591,47.6165,47.6236,84200.0
2014-02-26 14:50:00,67.03,67.05,67.02,67.03,67100.0,47.6236,47.6378,47.6165,47.6236,67100.0
2014-02-26 14:55:00,67.03,67.08,67.03,67.08,94500.0,47.6236,47.6591,47.6236,47.6591,94500.0
2014-02-26 15:00:00,67.08,67.1,67.05,67.07,332100.0,47.6591,47.6733,47.6378,47.652,332100.0
2014-02-26 15:05:00,67.07,67.08,67.03,67.03,424200.0,47.652,47.6591,47.6236,47.6236,424200.0
2014-02-26 15:10:00,67.03,67.05,66.98,67.05,313300.0,47.6236,47.6378,47.588,47.6378,313300.0
2014-02-26 15:15:00,67.04,67.1,67.02,67.05,159500.0,47.6307,47.6733,47.6165,47.6378,159500.0
2014-02-26 15:20:00,67.05,67.08,67.04,67.07,123800.0,47.6378,47.6591,47.6307,47.652,123800.0
2014-02-26 15:25:00,67.07,67.09,67.04,67.06,114100.0,47.652,47.6662,47.6307,47.6449,114100.0
2014-02-26 15:30:00,67.07,67.12,67.06,67.1,133800.0,47.652,47.6875,47.6449,47.6733,133800.0
2014-02-26 15:35:00,67.11,67.12,67.08,67.12,183100.0,47.6804,47.6875,47.6591,47.6875,183100.0
2014-02-26 15:40:00,67.13,67.15,67.11,67.12,193200.0,47.6946,47.7088,47.6804,47.6875,193200.0
2014-02-26 15:45:00,67.12,67.14,67.08,67.11,335900.0,47.6875,47.7017,47.6591,47.6804,335900.0
2014-02-26 15:50:00,67.11,67.15,67.1,67.14,582000.0,47.6804,47.7088,47.6733,47.7017,582000.0
2014-02-26 15:55:00,67.14,67.17,67.12,67.15,1084500.0,47.7017,47.723,47.6875,47.7088,1084500.0
2014-02-27 09:30:00,66.97,67.01,66.92,67.0,252500.0,47.5809,47.6094,47.5454,47.6023,252500.0
2014-02-27 09:35:00,67.0,67.05,67.0,67.01,267300.0,47.6023,47.6378,47.6023,47.6094,267300.0
2014-02-27 09:40:00,67.02,67.03,66.93,66.93,209700.0,47.6165,47.6236,47.5525,47.5525,209700.0
2014-02-27 09:45:00,66.94,67.0,66.94,66.96,147500.0,47.5596,47.6023,47.5596,47.5738,147500.0
2014-02-27 09:50:00,66.95,66.95,66.85,66.87,106400.0,47.5667,47.5667,47.4957,47.5099,106400.0
2014-02-27 09:55:00,66.87,66.98,66.87,66.95,102800.0,47.5099,47.588,47.5099,47.5667,102800.0
2014-02-27 10:00:00,66.96,67.02,66.96,66.98,139800.0,47.5738,47.6165,47.5738,47.588,139800.0
2014-02-27 10:05:00,66.98,66.98,66.9,66.94,246400.0,47.588,47.588,47.5312,47.5596,246400.0
2014-02-27 10:10:00,66.94,66.95,66.9,66.91,107900.0,47.5596,47.5667,47.5312,47.5383,107900.0
2014-02-27 10:15:00,66.91,66.97,66.89,66.96,263300.0,47.5383,47.5809,47.5241,47.5738,263300.0
2014-02-27 10:20:00,66.96,66.98,66.94,66.98,71500.0,47.5738,47.588,47.5596,47.588,71500.0
2014-02-27 10:25:00,66.99,67.02,66.96,66.97,226200.0,47.5951,47.6165,47.5738,47.5809,226200.0
2014-02-27 10:30:00,66.97,67.03,66.96,67.02,126700.0,47.5809,47.6236,47.5738,47.6165,126700.0
2014-02-27 10:35:00,67.02,67.08,67.01,67.04,151600.0,47.6165,47.6591,47.6094,47.6307,151600.0
2014-02-27 10:40:00,67.03,67.04,66.97,66.99,81300.0,47.6236,47.6307,47.5809,47.5951,81300.0
2014-02-27 10:45:00,67.0,67.01,66.98,67.0,101800.0,47.6023,47.6094,47.588,47.6023,101800.0
2014-02-27 10:50:00,67.01,67.07,67.01,67.03,113800.0,47.6094,47.652,47.6094,47.6236,113800.0
2014-02-27 10:55:00,67.02,67.09,67.01,67.08,88000.0,47.6165,47.6662,47.6094,47.6591,88000.0
2014-02-27 11:00:00,67.09,67.13,67.07,67.13,349300.0,47.6662,47.6946,47.652,47.6946,349300.0
2014-02-27 11:05:00,67.13,67.2,67.13,67.2,137500.0,47.6946,47.7443,47.6946,47.7443,137500.0
2014-02-27 11:10:00,67.2,67.27,67.2,67.27,204300.0,47.7443,47.7941,47.7443,47.7941,204300.0
2014-02-27 11:15:00,67.27,67.31,67.27,67.29,140400.0,47.7941,47.8225,47.7941,47.8083,140400.0
2014-02-27 11:20:00,67.28,67.31,67.25,67.26,184000.0,47.8012,47.8225,47.7799,47.787,184000.0
2014-02-27 11:25:00,67.26,67.32,67.26,67.31,153600.0,47.787,47.8296,47.787,47.8225,153600.0
2014-02-27 11:30:00,67.3,67.31,67.19,67.23,180100.0,47.8154,47.8225,47.7372,47.7657,180100.0
2014-02-27 11:35:00,67.22,67.22,67.19,67.19,419900.0,47.7586,47.7586,47.7372,47.7372,419900.0
2014-02-27 11:40:00,67.19,67.22,67.19,67.21,54500.0,47.7372,47.7586,47.7372,47.7515,54500.0
2014-02-27 11:45:00,67.21,67.21,67.14,67.17,92100.0,47.7515,47.7515,47.7017,47.723,92100.0
2014-02-27 11:50:00,67.17,67.19,67.15,67.17,45900.0,47.723,47.7372,47.7088,47.723,45900.0
2014-02-27 11:55:00,67.17,67.19,67.14,67.18,104100.0,47.723,47.7372,47.7017,47.7301,104100.0
2014-02-27 12:00:00,67.2,67.23,67.2,67.22,57700.0,47.7443,47.7657,47.7443,47.7586,57700.0
2014-02-27 12:05:00,67.21,67.23,67.12,67.12,91900.0,47.7515,47.7657,47.6875,47.6875,91900.0
2014-02-27 12:10:00,67.12,67.19,67.11,67.18,57700.0,47.6875,47.7372,47.6804,47.7301,57700.0
2014-02-27 12:15:00,67.17,67.2,67.16,67.17,59100.0,47.723,47.7443,47.7159,47.723,59100.0
2014-02-27 12:20:00,67.17,67.2,67.16,67.19,49500.0,47.723,47.7443,47.7159,47.7372,49500.0
2014-02-27 12:25:00,67.19,67.2,67.16,67.19,81700.0,47.7372,47.7443,47.7159,47.7372,81700.0
2014-02-27 12:30:00,67.19,67.2,67.13,67.14,70000.0,47.7372,47.7443,47.6946,47.7017,70000.0
2014-02-27 12:35:00,67.14,67.17,67.12,67.15,52500.0,47.7017,47.723,47.6875,47.7088,52500.0
2014-02-27 12:40:00,67.16,67.19,67.16,67.18,84100.0,47.7159,47.7372,47.7159,47.7301,84100.0
2014-02-27 12:45:00,67.17,67.18,67.17,67.17,28800.0,47.723,47.7301,47.723,47.723,28800.0
2014-02-27 12:50:00,67.18,67.18,67.15,67.17,46500.0,47.7301,47.7301,47.7088,47.723,46500.0
2014-02-27 12:55:00,67.17,67.19,67.16,67.19,67100.0,47.723,47.7372,47.7159,47.7372,67100.0
2014-02-27 13:00:00,67.19,67.21,67.17,67.21,144300.0,47.7372,47.7515,47.723,47.7515,144300.0
2014-02-27 13:05:00,67.21,67.22,67.18,67.21,123600.0,47.7515,47.7586,47.7301,47.7515,123600.0
2014-02-27 13:10:00,67.22,67.23,67.19,67.23,81500.0,47.7586,47.7657,47.7372,47.7657,81500.0
2014-02-27 13:15:00,67.23,67.26,67.22,67.23,95600.0,47.7657,47.787,47.7586,47.7657,95600.0
2014-02-27 13:20:00,67.23,67.28,67.22,67.26,81300.0,47.7657,47.8012,47.7586,47.787,81300.0
2014-02-27 13:25:00,67.26,67.3,67.26,67.29,101800.0,47.787,47.8154,47.787,47.8083,101800.0
2014-02-27 13:30:00,67.3,67.33,67.29,67.31,92900.0,47.8154,47.8367,47.8083,47.8225,92900.0
2014-02-27 13:35:00,67.31,67.41,67.31,67.4,158100.0,47.8225,47.8935,47.8225,47.8864,158100.0
2014-02-27 13:40:00,67.4,67.41,67.37,67.38,199500.0,47.8864,47.8935,47.8651,47.8722,199500.0
2014-02-27 13:45:00,67.38,67.4,67.36,67.37,82400.0,47.8722,47.8864,47.858,47.8651,82400.0
2014-02-27 13:50:00,67.37,67.38,67.34,67.34,37600.0,47.8651,47.8722,47.8438,47.8438,37600.0
2014-02-27 13:55:00,67.35,67.37,67.34,67.37,42100.0,47.8509,47.8651,47.8438,47.8651,42100.0
2014-02-27 14:00:00,67.37,67.4,67.36,67.37,80400.0,47.8651,47.8864,47.858,47.8651,80400.0
2014-02-27 14:05:00,67.37,67.4,67.37,67.38,61800.0,47.8651,47.8864,47.8651,47.8722,61800.0
2014-02-27 14:10:00,67.39,67.41,67.38,67.39,58700.0,47.8793,47.8935,47.8722,47.8793,58700.0
2014-02-27 14:15:00,67.39,67.41,67.38,67.41,63400.0,47.8793,47.8935,47.8722,47.8935,63400.0
2014-02-27 14:20:00,67.41,67.41,67.33,67.34,154900.0,47.8935,47.8935,47.8367,47.8438,154900.0
2014-02-27 14:25:00,67.34,67.35,67.29,67.3,197300.0,47.8438,47.8509,47.8083,47.8154,197300.0
2014-02-27 14:30:00,67.3,67.35,67.29,67.35,66200.0,47.8154,47.8509,47.8083,47.8509,66200.0
2014-02-27 14:35:00,67.34,67.35,67.32,67.33,58700.0,47.8438,47.8509,47.8296,47.8367,58700.0
2014-02-27 14:40:00,67.32,67.34,67.28,67.29,62300.0,47.8296,47.8438,47.8012,47.8083,62300.0
2014-02-27 14:45:00,67.29,67.3,67.28,67.28,199700.0,47.8083,47.8154,47.8012,47.8012,199700.0
2014-02-27 14:50:00,67.28,67.33,67.28,67.32,303100.0,47.8012,47.8367,47.8012,47.8296,303100.0
2014-02-27 14:55:00,67.32,67.34,67.31,67.31,140500.0,47.8296,47.8438,47.8225,47.8225,140500.0
2014-02-27 15:00:00,67.31,67.32,67.27,67.31,95100.0,47.8225,47.8296,47.7941,47.8225,95100.0
2014-02-27 15:05:00,67.31,67.36,67.31,67.36,87700.0,47.8225,47.858,47.8225,47.858,87700.0
2014-02-27 15:10:00,67.35,67.35,67.31,67.35,65400.0,47.8509,47.8509,47.8225,47.8509,65400.0
2014-02-27 15:15:00,67.34,67.38,67.33,67.36,115500.0,47.8438,47.8722,47.8367,47.858,115500.0
2014-02-27 15:20:00,67.35,67.37,67.32,67.34,179900.0,47.8509,47.8651,47.8296,47.8438,179900.0
2014-02-27 15:25:00,67.34,67.38,67.34,67.36,93000.0,47.8438,47.8722,47.8438,47.858,93000.0
2014-02-27 15:30:00,67.36,67.36,67.34,67.35,61100.0,47.858,47.858,47.8438,47.8509,61100.0
2014-02-27 15:35:00,67.36,67.36,67.34,67.35,57500.0,47.858,47.858,47.8438,47.8509,57500.0
2014-02-27 15:40:00,67.35,67.35,67.33,67.34,51500.0,47.8509,47.8509,47.8367,47.8438,51500.0
2014-02-27 15:45:00,67.34,67.34,67.27,67.28,193000.0,47.8438,47.8438,47.7941,47.8012,193000.0
2014-02-27 15:50:00,67.28,67.3,67.26,67.28,271200.0,47.8012,47.8154,47.787,47.8012,271200.0
2014-02-27 15:55:00,67.28,67.4,67.28,67.39,611400.0,47.8012,47.8864,47.8012,47.8793,611400.0
2014-02-28 09:30:00,67.5,67.55,67.48,67.49,400500.0,47.9575,47.993,47.9433,47.9504,400500.0
2014-02-28 09:35:00,67.5,67.55,67.48,67.55,234100.0,47.9575,47.993,47.9433,47.993,234100.0
2014-02-28 09:40:00,67.56,67.64,67.55,67.57,643200.0,48.0001,48.057,47.993,48.0072,643200.0
2014-02-28 09:45:00,67.58,67.61,67.56,67.6,252100.0,48.0143,48.0356,48.0001,48.0285,252100.0
2014-02-28 09:50:00,67.6,67.63,67.59,67.61,121700.0,48.0285,48.0499,48.0214,48.0356,121700.0
2014-02-28 09:55:00,67.61,67.67,67.61,67.65,264700.0,48.0356,48.0783,48.0356,48.0641,264700.0
2014-02-28 10:00:00,67.66,67.78,67.66,67.78,370800.0,48.0712,48.1564,48.0712,48.1564,370800.0
2014-02-28 10:05:00,67.78,67.8,67.71,67.71,96500.0,48.1564,48.1706,48.1067,48.1067,96500.0
2014-02-28 10:10:00,67.71,67.76,67.7,67.75,190600.0,48.1067,48.1422,48.0996,48.1351,190600.0
2014-02-28 10:15:00,67.76,67.77,67.71,67.72,156900.0,48.1422,48.1493,48.1067,48.1138,156900.0
2014-02-28 10:20:00,67.72,67.76,67.7,67.75,250300.0,48.1138,48.1422,48.0996,48.1351,250300.0
2014-02-28 10:25:00,67.75,67.77,67.73,67.76,111600.0,48.1351,48.1493,48.1209,48.1422,111600.0
2014-02-28 10:30:00,67.77,67.8,67.75,67.78,122400.0,48.1493,48.1706,48.1351,48.1564,122400.0
2014-02-28 10:35:00,67.79,67.79,67.69,67.69,127700.0,48.1635,48.1635,48.0925,48.0925,127700.0
2014-02-28 10:40:00,67.69,67.72,67.68,67.69,123400.0,48.0925,48.1138,48.0854,48.0925,123400.0
2014-02-28 10:45:00,67.69,67.76,67.69,67.75,136100.0,48.0925,48.1422,48.0925,48.1351,136100.0
2014-02-28 10:50:00,67.75,67.77,67.7,67.72,97300.0,48.1351,48.1493,48.0996,48.1138,97300.0
2014-02-28 10:55:00,67.73,67.75,67.7,67.75,2119700.0,48.1209,48.1351,48.0996,48.1351,2119700.0
2014-02-28 11:00:00,67.74,67.74,67.69,67.69,130400.0,48.128,48.128,48.0925,48.0925,130400.0
2014-02-28 11:05:00,67.69,67.72,67.67,67.71,136900.0,48.0925,48.1138,48.0783,48.1067,136900.0
2014-02-28 11:10:00,67.71,67.75,67.69,67.69,153900.0,48.1067,48.1351,48.0925,48.0925,153900.0
2014-02-28 11:15:00,67.69,67.73,67.68,67.68,221500.0,48.0925,48.1209,48.0854,48.0854,221500.0
2014-02-28 11:20:00,67.68,67.74,67.67,67.68,268500.0,48.0854,48.128,48.0783,48.0854,268500.0
2014-02-28 11:25:00,67.68,67.71,67.6,67.67,867400.0,48.0854,48.1067,48.0285,48.0783,867400.0
2014-02-28 11:30:00,67.67,67.72,67.65,67.72,678200.0,48.0783,48.1138,48.0641,48.1138,678200.0
2014-02-28 11:35:00,67.73,67.81,67.72,67.77,222300.0,48.1209,48.1777,48.1138,48.1493,222300.0
2014-02-28 11:40:00,67.78,67.79,67.75,67.77,87800.0,48.1564,48.1635,48.1351,48.1493,87800.0
2014-02-28 11:45:00,67.78,67.81,67.78,67.79,94300.0,48.1564,48.1777,48.1564,48.1635,94300.0
2014-02-28 11:50:00,67.79,67.86,67.78,67.83,100500.0,48.1635,48.2133,48.1564,48.192,100500.0
2014-02-28 11:55:00,67.83,67.84,67.8,67.81,126200.0,48.192,48.1991,48.1706,48.1777,126200.0
2014-02-28 12:00:00,67.82,67.83,67.79,67.83,74400.0,48.1848,48.192,48.1635,48.192,74400.0
2014-02-28 12:05:00,67.83,67.83,67.79,67.82,103700.0,48.192,48.192,48.1635,48.1848,103700.0
2014-02-28 12:10:00,67.81,67.84,67.81,67.84,58000.0,48.1777,48.1991,48.1777,48.1991,58000.0
2014-02-28 12:15:00,67.84,67.87,67.83,67.86,184300.0,48.1991,48.2204,48.192,48.2133,184300.0
2014-02-28 12:20:00,67.86,67.87,67.83,67.83,131200.0,48.2133,48.2204,48.192,48.192,131200.0
2014-02-28 12:25:00,67.83,67.85,67.83,67.84,38600.0,48.192,48.2062,48.192,48.1991,38600.0
2014-02-28 12:30:00,67.85,67.87,67.84,67.86,55600.0,48.2062,48.2204,48.1991,48.2133,55600.0
2014-02-28 12:35:00,67.86,67.86,67.83,67.85,42000.0,48.2133,48.2133,48.192,48.2062,42000.0
2014-02-28 12:40:00,67.85,67.85,67.83,67.83,23800.0,48.2062,48.2062,48.192,48.192,23800.0
2014-02-28 12:45:00,67.84,67.84,67.81,67.81,32700.0,48.1991,48.1991,48.1777,48.1777,32700.0
2014-02-28 12:50:00,67.81,67.84,67.81,67.81,57900.0,48.1777,48.1991,48.1777,48.1777,57900.0
2014-02-28 12:55:00,67.81,67.82,67.79,67.81,57100.0,48.1777,48.1848,48.1635,48.1777,57100.0
2014-02-28 13:00:00,67.81,67.82,67.8,67.81,87400.0,48.1777,48.1848,48.1706,48.1777,87400.0
2014-02-28 13:05:00,67.81,67.83,67.81,67.83,33900.0,48.1777,48.192,48.1777,48.192,33900.0
2014-02-28 13:10:00,67.83,67.84,67.81,67.82,53700.0,48.192,48.1991,48.1777,48.1848,53700.0
2014-02-28 13:15:00,67.81,67.84,67.81,67.84,39500.0,48.1777,48.1991,48.1777,48.1991,39500.0
2014-02-28 13:20:00,67.84,67.86,67.83,67.84,142000.0,48.1991,48.2133,48.192,48.1991,142000.0
2014-02-28 13:25:00,67.84,67.86,67.84,67.86,38000.0,48.1991,48.2133,48.1991,48.2133,38000.0
2014-02-28 13:30:00,67.86,67.86,67.84,67.84,71200.0,48.2133,48.2133,48.1991,48.1991,71200.0
2014-02-28 13:35:00,67.84,67.86,67.83,67.84,75700.0,48.1991,48.2133,48.192,48.1991,75700.0
2014-02-28 13:40:00,67.84,67.84,67.81,67.82,58400.0,48.1991,48.1991,48.1777,48.1848,58400.0
2014-02-28 13:45:00,67.82,67.83,67.77,67.79,144100.0,48.1848,48.192,48.1493,48.1635,144100.0
2014-02-28 13:50:00,67.79,67.81,67.78,67.8,99800.0,48.1635,48.1777,48.1564,48.1706,99800.0
2014-02-28 13:55:00,67.79,67.8,67.78,67.78,89100.0,48.1635,48.1706,48.1564,48.1564,89100.0
2014-02-28 14:00:00,67.78,67.78,67.75,67.77,144200.0,48.1564,48.1564,48.1351,48.1493,144200.0
2014-02-28 14:05:00,67.76,67.79,67.75,67.76,1081500.0,48.1422,48.1635,48.1351,48.1422,1081500.0
2014-02-28 14:10:00,67.76,67.79,67.75,67.76,112200.0,48.1422,48.1635,48.1351,48.1422,112200.0
2014-02-28 14:15:00,67.76,67.8,67.75,67.79,63200.0,48.1422,48.1706,48.1351,48.1635,63200.0
2014-02-28 14:20:00,67.78,67.8,67.77,67.77,43400.0,48.1564,48.1706,48.1493,48.1493,43400.0
2014-02-28 14:25:00,67.77,67.79,67.76,67.79,74400.0,48.1493,48.1635,48.1422,48.1635,74400.0
2014-02-28 14:30:00,67.8,67.8,67.78,67.78,56400.0,48.1706,48.1706,48.1564,48.1564,56400.0
2014-02-28 14:35:00,67.78,67.78,67.73,67.74,105900.0,48.1564,48.1564,48.1209,48.128,105900.0
2014-02-28 14:40:00,67.75,67.77,67.72,67.72,312700.0,48.1351,48.1493,48.1138,48.1138,312700.0
2014-02-28 14:45:00,67.72,67.72,67.65,67.67,352900.0,48.1138,48.1138,48.0641,48.0783,352900.0
2014-02-28 14:50:00,67.67,67.67,67.64,67.66,130800.0,48.0783,48.0783,48.057,48.0712,130800.0
2014-02-28 14:55:00,67.65,67.65,67.59,67.65,742400.0,48.0641,48.0641,48.0214,48.0641,742400.0
2014-02-28 15:00:00,67.64,67.65,67.48,67.6,315700.0,48.057,48.0641,47.9433,48.0285,315700.0
2014-02-28 15:05:00,67.59,67.59,67.36,67.37,530000.0,48.0214,48.0214,47.858,47.8651,530000.0
2014-02-28 15:10:00,67.37,67.41,67.3,67.36,893600.0,47.8651,47.8935,47.8154,47.858,893600.0
2014-02-28 15:15:00,67.37,67.44,67.35,67.4,266700.0,47.8651,47.9149,47.8509,47.8864,266700.0
2014-02-28 15:20:00,67.4,67.47,67.38,67.45,219800.0,47.8864,47.9362,47.8722,47.922,219800.0
2014-02-28 15:25:00,67.44,67.48,67.41,67.47,140900.0,47.9149,47.9433,47.8935,47.9362,140900.0
2014-02-28 15:30:00,67.47,67.55,67.46,67.53,218700.0,47.9362,47.993,47.9291,47.9788,218700.0
2014-02-28 15:35:00,67.54,67.54,67.49,67.5,251500.0,47.9859,47.9859,47.9504,47.9575,251500.0
2014-02-28 15:40:00,67.51,67.6,67.51,67.57,296400.0,47.9646,48.0285,47.9646,48.0072,296400.0
2014-02-28 15:45:00,67.58,67.58,67.46,67.47,632100.0,48.0143,48.0143,47.9291,47.9362,632100.0
2014-02-28 15:50:00,67.47,67.52,67.47,67.5,756000.0,47.9362,47.9717,47.9362,47.9575,756000.0
2014-02-28 15:55:00,67.5,67.57,67.49,67.5,6048000.0,47.9575,48.0072,47.9504,47.9575,6048000.0
2014-03-03 09:30:00,66.38,66.43,66.3,66.42,962800.0,47.1618,47.1973,47.1049,47.1902,962800.0
2014-03-03 09:35:00,66.42,66.53,66.42,66.52,357800.0,47.1902,47.2683,47.1902,47.2612,357800.0
2014-03-03 09:40:00,66.52,66.54,66.45,66.49,389100.0,47.2612,47.2754,47.2115,47.2399,389100.0
2014-03-03 09:45:00,66.49,66.53,66.47,66.52,247500.0,47.2399,47.2683,47.2257,47.2612,247500.0
2014-03-03 09:50:00,66.52,66.53,66.46,66.5,203700.0,47.2612,47.2683,47.2186,47.247,203700.0
2014-03-03 09:55:00,66.5,66.5,66.34,66.44,471300.0,47.247,47.247,47.1333,47.2044,471300.0
2014-03-03 10:00:00,66.45,66.5,66.35,66.41,746700.0,47.2115,47.247,47.1404,47.1831,746700.0
2014-03-03 10:05:00,66.41,66.45,66.33,66.33,674100.0,47.1831,47.2115,47.1262,47.1262,674100.0
2014-03-03 10:10:00,66.32,66.34,66.23,66.26,576800.0,47.1191,47.1333,47.0552,47.0765,576800.0
2014-03-03 10:15:00,66.25,66.3,66.19,66.28,374000.0,47.0694,47.1049,47.0268,47.0907,374000.0
2014-03-03 10:20:00,66.27,66.28,66.23,66.24,212100.0,47.0836,47.0907,47.0552,47.0623,212100.0
2014-03-03 10:25:00,66.23,66.35,66.22,66.33,378000.0,47.0552,47.1404,47.0481,47.1262,378000.0
2014-03-03 10:30:00,66.32,66.36,66.26,66.28,242600.0,47.1191,47.1475,47.0765,47.0907,242600.0
2014-03-03 10:35:00,66.28,66.32,66.25,66.31,885600.0,47.0907,47.1191,47.0694,47.112,885600.0
2014-03-03 10:40:00,66.3,66.36,66.28,66.33,355400.0,47.1049,47.1475,47.0907,47.1262,355400.0
2014-03-03 10:45:00,66.32,66.34,66.28,66.29,203200.0,47.1191,47.1333,47.0907,47.0978,203200.0
2014-03-03 10:50:00,66.29,66.35,66.28,66.33,182300.0,47.0978,47.1404,47.0907,47.1262,182300.0
2014-03-03 10:55:00,66.34,66.41,66.33,66.4,187000.0,47.1333,47.1831,47.1262,47.176,187000.0
2014-03-03 11:00:00,66.41,66.41,66.31,66.32,203400.0,47.1831,47.1831,47.112,47.1191,203400.0
2014-03-03 11:05:00,66.31,66.31,66.19,66.24,444600.0,47.112,47.112,47.0268,47.0623,444600.0
2014-03-03 11:10:00,66.23,66.26,66.2,66.22,185700.0,47.0552,47.0765,47.0339,47.0481,185700.0
2014-03-03 11:15:00,66.22,66.26,66.19,66.23,180900.0,47.0481,47.0765,47.0268,47.0552,180900.0
2014-03-03 11:20:00,66.23,66.3,66.23,66.28,416000.0,47.0552,47.1049,47.0552,47.0907,416000.0
2014-03-03 11:25:00,66.28,66.33,66.21,66.22,517100.0,47.0907,47.1262,47.041,47.0481,517100.0
2014-03-03 11:30:00,66.22,66.24,66.16,66.16,367800.0,47.0481,47.0623,47.0054,47.0054,367800.0
2014-03-03 11:35:00,66.16,66.21,66.14,66.16,336700.0,47.0054,47.041,46.9912,47.0054,336700.0
2014-03-03 11:40:00,66.16,66.21,66.15,66.16,149200.0,47.0054,47.041,46.9983,47.0054,149200.0
2014-03-03 11:45:00,66.16,66.16,66.09,66.12,250000.0,47.0054,47.0054,46.9557,46.977,250000.0
2014-03-03 11:50:00,66.12,66.13,66.07,66.12,207200.0,46.977,46.9841,46.9415,46.977,207200.0
2014-03-03 11:55:00,66.12,66.12,66.02,66.02,260000.0,46.977,46.977,46.906,46.906,260000.0
2014-03-03 12:00:00,66.02,66.04,65.95,65.97,167300.0,46.906,46.9202,46.8562,46.8705,167300.0
2014-03-03 12:05:00,65.97,66.02,65.96,65.98,236300.0,46.8705,46.906,46.8634,46.8776,236300.0
2014-03-03 12:10:00,65.98,66.18,65.91,66.13,466600.0,46.8776,47.0197,46.8278,46.9841,466600.0
2014-03-03 12:15:00,66.13,66.14,66.03,66.03,208300.0,46.9841,46.9912,46.9131,46.9131,208300.0
2014-03-03 12:20:00,66.03,66.12,66.03,66.12,229900.0,46.9131,46.977,46.9131,46.977,229900.0
2014-03-03 12:25:00,66.12,66.14,66.07,66.08,191100.0,46.977,46.9912,46.9415,46.9486,191100.0
2014-03-03 12:30:00,66.09,66.13,66.07,66.11,125100.0,46.9557,46.9841,46.9415,46.9699,125100.0
2014-03-03 12:35:00,66.11,66.16,66.09,66.11,279700.0,46.9699,47.0054,46.9557,46.9699,279700.0
2014-03-03 12:40:00,66.11,66.11,66.03,66.08,142200.0,46.9699,46.9699,46.9131,46.9486,142200.0
2014-03-03 12:45:00,66.08,66.08,66.04,66.05,84700.0,46.9486,46.9486,46.9202,46.9273,84700.0
2014-03-03 12:50:00,66.06,66.07,66.03,66.03,145700.0,46.9344,46.9415,46.9131,46.9131,145700.0
2014-03-03 12:55:00,66.03,66.05,66.0,66.0,194900.0,46.9131,46.9273,46.8918,46.8918,194900.0
2014-03-03 13:00:00,66.0,66.09,65.99,66.05,316200.0,46.8918,46.9557,46.8847,46.9273,316200.0
2014-03-03 13:05:00,66.05,66.09,66.04,66.08,136800.0,46.9273,46.9557,46.9202,46.9486,136800.0
2014-03-03 13:10:00,66.09,66.11,66.05,66.09,144000.0,46.9557,46.9699,46.9273,46.9557,144000.0
2014-03-03 13:15:00,66.1,66.11,66.07,66.09,165700.0,46.9628,46.9699,46.9415,46.9557,165700.0
2014-03-03 13:20:00,66.08,66.1,66.06,66.09,88800.0,46.9486,46.9628,46.9344,46.9557,88800.0
2014-03-03 13:25:00,66.08,66.12,66.06,66.07,117300.0,46.9486,46.977,46.9344,46.9415,117300.0
2014-03-03 13:30:00,66.07,66.08,66.03,66.05,129400.0,46.9415,46.9486,46.9131,46.9273,129400.0
2014-03-03 13:35:00,66.06,66.09,66.06,66.09,42700.0,46.9344,46.9557,46.9344,46.9557,42700.0
2014-03-03 13:40:00,66.09,66.12,66.07,66.1,103500.0,46.9557,46.977,46.9415,46.9628,103500.0
2014-03-03 13:45:00,66.09,66.12,66.07,66.1,75500.0,46.9557,46.977,46.9415,46.9628,75500.0
2014-03-03 13:50:00,66.1,66.1,66.07,66.08,203700.0,46.9628,46.9628,46.9415,46.9486,203700.0
2014-03-03 13:55:00,66.08,66.15,66.08,66.12,150500.0,46.9486,46.9983,46.9486,46.977,150500.0
2014-03-03 14:00:00,66.13,66.14,66.09,66.11,73600.0,46.9841,46.9912,46.9557,46.9699,73600.0
2014-03-03 14:05:00,66.11,66.13,66.09,66.12,90700.0,46.9699,46.9841,46.9557,46.977,90700.0
2014-03-03 14:10:00,66.12,66.14,66.11,66.14,101300.0,46.977,46.9912,46.9699,46.9912,101300.0
2014-03-03 14:15:00,66.13,66.15,66.1,66.1,97700.0,46.9841,46.9983,46.9628,46.9628,97700.0
2014-03-03 14:20:00,66.1,66.12,66.09,66.11,149800.0,46.9628,46.977,46.9557,46.9699,149800.0
2014-03-03 14:25:00,66.11,66.12,66.03,66.04,177400.0,46.9699,46.977,46.9131,46.9202,177400.0
2014-03-03 14:30:00,66.04,66.08,66.01,66.08,133900.0,46.9202,46.9486,46.8989,46.9486,133900.0
2014-03-03 14:35:00,66.07,66.1,66.07,66.09,149300.0,46.9415,46.9628,46.9415,46.9557,149300.0
2014-03-03 14:40:00,66.1,66.15,66.09,66.15,262800.0,46.9628,46.9983,46.9557,46.9983,262800.0
2014-03-03 14:45:00,66.14,66.2,66.14,66.18,286600.0,46.9912,47.0339,46.9912,47.0197,286600.0
2014-03-03 14:50:00,66.18,66.19,66.14,66.18,89600.0,47.0197,47.0268,46.9912,47.0197,89600.0
2014-03-03 14:55:00,66.18,66.18,66.12,66.12,70500.0,47.0197,47.0197,46.977,46.977,70500.0
2014-03-03 15:00:00,66.13,66.14,66.1,66.1,80000.0,46.9841,46.9912,46.9628,46.9628,80000.0
2014-03-03 15:05:00,66.1,66.12,66.07,66.09,327900.0,46.9628,46.977,46.9415,46.9557,327900.0
2014-03-03 15:10:00,66.1,66.11,66.05,66.07,147400.0,46.9628,46.9699,46.9273,46.9415,147400.0
2014-03-03 15:15:00,66.06,66.08,66.03,66.08,200300.0,46.9344,46.9486,46.9131,46.9486,200300.0
2014-03-03 15:20:00,66.08,66.08,66.03,66.04,189700.0,46.9486,46.9486,46.9131,46.9202,189700.0
2014-03-03 15:25:00,66.04,66.07,65.96,66.05,352800.0,46.9202,46.9415,46.8634,46.9273,352800.0
2014-03-03 15:30:00,66.04,66.04,65.98,66.0,309100.0,46.9202,46.9202,46.8776,46.8918,309100.0
2014-03-03 15:35:00,66.0,66.03,65.99,66.01,296200.0,46.8918,46.9131,46.8847,46.8989,296200.0
2014-03-03 15:40:00,66.01,66.04,66.0,66.04,225500.0,46.8989,46.9202,46.8918,46.9202,225500.0
2014-03-03 15:45:00,66.04,66.08,66.02,66.03,421600.0,46.9202,46.9486,46.906,46.9131,421600.0
2014-03-03 15:50:00,66.03,66.09,66.02,66.06,661800.0,46.9131,46.9557,46.906,46.9344,661800.0
2014-03-03 15:55:00,66.06,66.1,66.06,66.07,1249500.0,46.9344,46.9628,46.9344,46.9415,1249500.0
2014-03-04 09:30:00,67.4,67.46,67.37,67.41,616000.0,47.8864,47.9291,47.8651,47.8935,616000.0
2014-03-04 09:35:00,67.42,67.45,67.36,67.4,381600.0,47.9007,47.922,47.858,47.8864,381600.0
2014-03-04 09:40:00,67.41,67.42,67.34,67.36,268300.0,47.8935,47.9007,47.8438,47.858,268300.0
2014-03-04 09:45:00,67.37,67.42,67.36,67.41,360800.0,47.8651,47.9007,47.858,47.8935,360800.0
2014-03-04 09:50:00,67.41,67.48,67.4,67.42,551600.0,47.8935,47.9433,47.8864,47.9007,551600.0
2014-03-04 09:55:00,67.42,67.45,67.41,67.42,221200.0,47.9007,47.922,47.8935,47.9007,221200.0
2014-03-04 10:00:00,67.43,67.46,67.34,67.35,175100.0,47.9078,47.9291,47.8438,47.8509,175100.0
2014-03-04 10:05:00,67.35,67.39,67.35,67.38,363600.0,47.8509,47.8793,47.8509,47.8722,363600.0
2014-03-04 10:10:00,67.38,67.42,67.37,67.4,127200.0,47.8722,47.9007,47.8651,47.8864,127200.0
2014-03-04 10:15:00,67.41,67.42,67.36,67.39,200300.0,47.8935,47.9007,47.858,47.8793,200300.0
2014-03-04 10:20:00,67.4,67.42,67.37,67.37,118100.0,47.8864,47.9007,47.8651,47.8651,118100.0
2014-03-04 10:25:00,67.37,67.41,67.37,67.39,62900.0,47.8651,47.8935,47.8651,47.8793,62900.0
2014-03-04 10:30:00,67.4,67.4,67.38,67.39,53800.0,47.8864,47.8864,47.8722,47.8793,53800.0
2014-03-04 10:35:00,67.4,67.42,67.37,67.42,135500.0,47.8864,47.9007,47.8651,47.9007,135500.0
2014-03-04 10:40:00,67.42,67.43,67.4,67.43,267100.0,47.9007,47.9078,47.8864,47.9078,267100.0
2014-03-04 10:45:00,67.43,67.45,67.39,67.4,204000.0,47.9078,47.922,47.8793,47.8864,204000.0
2014-03-04 10:50:00,67.4,67.45,67.4,67.42,1120000.0,47.8864,47.922,47.8864,47.9007,1120000.0
2014-03-04 10:55:00,67.42,67.44,67.4,67.43,83100.0,47.9007,47.9149,47.8864,47.9078,83100.0
2014-03-04 11:00:00,67.43,67.45,67.41,67.45,124200.0,47.9078,47.922,47.8935,47.922,124200.0
2014-03-04 11:05:00,67.45,67.46,67.38,67.39,178800.0,47.922,47.9291,47.8722,47.8793,178800.0
2014-03-04 11:10:00,67.38,67.4,67.38,67.38,104700.0,47.8722,47.8864,47.8722,47.8722,104700.0
2014-03-04 11:15:00,67.38,67.4,67.37,67.39,115300.0,47.8722,47.8864,47.8651,47.8793,115300.0
2014-03-04 11:20:00,67.4,67.44,67.4,67.42,176900.0,47.8864,47.9149,47.8864,47.9007,176900.0
2014-03-04 11:25:00,67.42,67.47,67.42,67.45,234800.0,47.9007,47.9362,47.9007,47.922,234800.0
2014-03-04 11:30:00,67.45,67.45,67.39,67.44,304900.0,47.922,47.922,47.8793,47.9149,304900.0
2014-03-04 11:35:00,67.45,67.47,67.37,67.39,93700.0,47.922,47.9362,47.8651,47.8793,93700.0
2014-03-04 11:40:00,67.38,67.39,67.36,67.36,204900.0,47.8722,47.8793,47.858,47.858,204900.0
2014-03-04 11:45:00,67.37,67.39,67.36,67.38,56300.0,47.8651,47.8793,47.858,47.8722,56300.0
2014-03-04 11:50:00,67.38,67.4,67.37,67.37,330800.0,47.8722,47.8864,47.8651,47.8651,330800.0
2014-03-04 11:55:00,67.38,67.38,67.34,67.36,476000.0,47.8722,47.8722,47.8438,47.858,476000.0
2014-03-04 12:00:00,67.36,67.38,67.34,67.37,383200.0,47.858,47.8722,47.8438,47.8651,383200.0
2014-03-04 12:05:00,67.37,67.38,67.36,67.37,108500.0,47.8651,47.8722,47.858,47.8651,108500.0
2014-03-04 12:10:00,67.37,67.4,67.37,67.39,479300.0,47.8651,47.8864,47.8651,47.8793,479300.0
2014-03-04 12:15:00,67.39,67.41,67.38,67.41,120400.0,47.8793,47.8935,47.8722,47.8935,120400.0
2014-03-04 12:20:00,67.41,67.42,67.39,67.41,63700.0,47.8935,47.9007,47.8793,47.8935,63700.0
2014-03-04 12:25:00,67.41,67.43,67.41,67.42,109100.0,47.8935,47.9078,47.8935,47.9007,109100.0
2014-03-04 12:30:00,67.42,67.43,67.39,67.42,210200.0,47.9007,47.9078,47.8793,47.9007,210200.0
2014-03-04 12:35:00,67.42,67.45,67.41,67.44,107300.0,47.9007,47.922,47.8935,47.9149,107300.0
2014-03-04 12:40:00,67.44,67.45,67.41,67.41,41900.0,47.9149,47.922,47.8935,47.8935,41900.0
2014-03-04 12:45:00,67.42,67.44,67.41,67.42,41600.0,47.9007,47.9149,47.8935,47.9007,41600.0
2014-03-04 12:50:00,67.42,67.42,67.38,67.39,85200.0,47.9007,47.9007,47.8722,47.8793,85200.0
2014-03-04 12:55:00,67.39,67.42,67.39,67.42,39200.0,47.8793,47.9007,47.8793,47.9007,39200.0
2014-03-04 13:00:00,67.42,67.42,67.39,67.39,51000.0,47.9007,47.9007,47.8793,47.8793,51000.0
2014-03-04 13:05:00,67.4,67.42,67.38,67.41,80800.0,47.8864,47.9007,47.8722,47.8935,80800.0
2014-03-04 13:10:00,67.4,67.42,67.39,67.4,83100.0,47.8864,47.9007,47.8793,47.8864,83100.0
2014-03-04 13:15:00,67.41,67.42,67.4,67.41,85900.0,47.8935,47.9007,47.8864,47.8935,85900.0
2014-03-04 13:20:00,67.41,67.42,67.39,67.39,52400.0,47.8935,47.9007,47.8793,47.8793,52400.0
2014-03-04 13:25:00,67.4,67.43,67.39,67.41,93400.0,47.8864,47.9078,47.8793,47.8935,93400.0
2014-03-04 13:30:00,67.41,67.41,67.38,67.38,23700.0,47.8935,47.8935,47.8722,47.8722,23700.0
2014-03-04 13:35:00,67.38,67.41,67.38,67.41,28400.0,47.8722,47.8935,47.8722,47.8935,28400.0
2014-03-04 13:40:00,67.41,67.42,67.39,67.4,55500.0,47.8935,47.9007,47.8793,47.8864,55500.0
2014-03-04 13:45:00,67.4,67.43,67.33,67.34,192800.0,47.8864,47.9078,47.8367,47.8438,192800.0
2014-03-04 13:50:00,67.34,67.36,67.31,67.34,207200.0,47.8438,47.858,47.8225,47.8438,207200.0
2014-03-04 13:55:00,67.34,67.37,67.33,67.35,49100.0,47.8438,47.8651,47.8367,47.8509,49100.0
2014-03-04 14:00:00,67.34,67.34,67.3,67.32,267500.0,47.8438,47.8438,47.8154,47.8296,267500.0
2014-03-04 14:05:00,67.32,67.34,67.29,67.34,228700.0,47.8296,47.8438,47.8083,47.8438,228700.0
2014-03-04 14:10:00,67.34,67.38,67.32,67.38,204000.0,47.8438,47.8722,47.8296,47.8722,204000.0
2014-03-04 14:15:00,67.38,67.38,67.32,67.33,155900.0,47.8722,47.8722,47.8296,47.8367,155900.0
2014-03-04 14:20:00,67.34,67.37,67.33,67.34,117800.0,47.8438,47.8651,47.8367,47.8438,117800.0
2014-03-04 14:25:00,67.35,67.35,67.33,67.35,64100.0,47.8509,47.8509,47.8367,47.8509,64100.0
2014-03-04 14:30:00,67.35,67.38,67.35,67.36,48700.0,47.8509,47.8722,47.8509,47.858,48700.0
2014-03-04 14:35:00,67.36,67.37,67.31,67.35,77900.0,47.858,47.8651,47.8225,47.8509,77900.0
2014-03-04 14:40:00,67.34,67.37,67.33,67.36,62100.0,47.8438,47.8651,47.8367,47.858,62100.0
2014-03-04 14:45:00,67.36,67.37,67.35,67.35,45100.0,47.858,47.8651,47.8509,47.8509,45100.0
2014-03-04 14:50:00,67.36,67.39,67.35,67.38,47300.0,47.858,47.8793,47.8509,47.8722,47300.0
2014-03-04 14:55:00,67.38,67.42,67.37,67.4,122800.0,47.8722,47.9007,47.8651,47.8864,122800.0
2014-03-04 15:00:00,67.4,67.42,67.38,67.39,107100.0,47.8864,47.9007,47.8722,47.8793,107100.0
2014-03-04 15:05:00,67.39,67.42,67.39,67.4,73600.0,47.8793,47.9007,47.8793,47.8864,73600.0
2014-03-04 15:10:00,67.4,67.43,67.4,67.42,146500.0,47.8864,47.9078,47.8864,47.9007,146500.0
2014-03-04 15:15:00,67.42,67.48,67.39,67.48,166600.0,47.9007,47.9433,47.8793,47.9433,166600.0
2014-03-04 15:20:00,67.47,67.49,67.46,67.47,128600.0,47.9362,47.9504,47.9291,47.9362,128600.0
2014-03-04 15:25:00,67.47,67.47,67.42,67.44,318900.0,47.9362,47.9362,47.9007,47.9149,318900.0
2014-03-04 15:30:00,67.44,67.45,67.43,67.44,118900.0,47.9149,47.922,47.9078,47.9149,118900.0
2014-03-04 15:35:00,67.44,67.45,67.4,67.42,437800.0,47.9149,47.922,47.8864,47.9007,437800.0
2014-03-04 15:40:00,67.42,67.46,67.41,67.45,205100.0,47.9007,47.9291,47.8935,47.922,205100.0
2014-03-04 15:45:00,67.45,67.46,67.39,67.41,333900.0,47.922,47.9291,47.8793,47.8935,333900.0
2014-03-04 15:50:00,67.41,67.43,67.41,67.43,516800.0,47.8935,47.9078,47.8935,47.9078,516800.0
2014-03-04 15:55:00,67.43,67.44,67.39,67.43,1401300.0,47.9078,47.9149,47.8793,47.9078,1401300.0
2014-03-05 09:30:00,67.3,67.32,67.23,67.28,323100.0,47.8154,47.8296,47.7657,47.8012,323100.0
2014-03-05 09:35:00,67.27,67.32,67.27,67.29,252600.0,47.7941,47.8296,47.7941,47.8083,252600.0
2014-03-05 09:40:00,67.29,67.36,67.26,67.34,306000.0,47.8083,47.858,47.787,47.8438,306000.0
2014-03-05 09:45:00,67.34,67.36,67.31,67.33,204900.0,47.8438,47.858,47.8225,47.8367,204900.0
2014-03-05 09:50:00,67.33,67.33,67.28,67.33,185400.0,47.8367,47.8367,47.8012,47.8367,185400.0
2014-03-05 09:55:00,67.33,67.36,67.28,67.33,210600.0,47.8367,47.858,47.8012,47.8367,210600.0
2014-03-05 10:00:00,67.33,67.37,67.3,67.36,295100.0,47.8367,47.8651,47.8154,47.858,295100.0
2014-03-05 10:05:00,67.36,67.44,67.36,67.4,199900.0,47.858,47.9149,47.858,47.8864,199900.0
2014-03-05 10:10:00,67.41,67.43,67.38,67.42,504800.0,47.8935,47.9078,47.8722,47.9007,504800.0
2014-03-05 10:15:00,67.42,67.43,67.38,67.39,156400.0,47.9007,47.9078,47.8722,47.8793,156400.0
2014-03-05 10:20:00,67.39,67.42,67.38,67.42,129600.0,47.8793,47.9007,47.8722,47.9007,129600.0
2014-03-05 10:25:00,67.42,67.45,67.39,67.43,156500.0,47.9007,47.922,47.8793,47.9078,156500.0
2014-03-05 10:30:00,67.43,67.46,67.42,67.44,221100.0,47.9078,47.9291,47.9007,47.9149,221100.0
2014-03-05 10:35:00,67.44,67.44,67.39,67.4,167600.0,47.9149,47.9149,47.8793,47.8864,167600.0
2014-03-05 10:40:00,67.4,67.44,67.39,67.42,112200.0,47.8864,47.9149,47.8793,47.9007,112200.0
2014-03-05 10:45:00,67.42,67.43,67.35,67.36,214700.0,47.9007,47.9078,47.8509,47.858,214700.0
2014-03-05 10:50:00,67.35,67.4,67.34,67.39,143300.0,47.8509,47.8864,47.8438,47.8793,143300.0
2014-03-05 10:55:00,67.39,67.41,67.37,67.4,219300.0,47.8793,47.8935,47.8651,47.8864,219300.0
2014-03-05 11:00:00,67.4,67.46,67.4,67.44,105200.0,47.8864,47.9291,47.8864,47.9149,105200.0
2014-03-05 11:05:00,67.44,67.44,67.41,67.42,93000.0,47.9149,47.9149,47.8935,47.9007,93000.0
2014-03-05 11:10:00,67.42,67.42,67.4,67.4,88600.0,47.9007,47.9007,47.8864,47.8864,88600.0
2014-03-05 11:15:00,67.41,67.42,67.35,67.36,61000.0,47.8935,47.9007,47.8509,47.858,61000.0
2014-03-05 11:20:00,67.36,67.38,67.35,67.37,167900.0,47.858,47.8722,47.8509,47.8651,167900.0
2014-03-05 11:25:00,67.38,67.39,67.27,67.3,386800.0,47.8722,47.8793,47.7941,47.8154,386800.0
2014-03-05 11:30:00,67.29,67.31,67.26,67.3,206900.0,47.8083,47.8225,47.787,47.8154,206900.0
2014-03-05 11:35:00,67.31,67.32,67.29,67.31,176300.0,47.8225,47.8296,47.8083,47.8225,176300.0
2014-03-05 11:40:00,67.3,67.31,67.27,67.29,100700.0,47.8154,47.8225,47.7941,47.8083,100700.0
2014-03-05 11:45:00,67.29,67.31,67.27,67.29,213000.0,47.8083,47.8225,47.7941,47.8083,213000.0
2014-03-05 11:50:00,67.28,67.33,67.28,67.3,71100.0,47.8012,47.8367,47.8012,47.8154,71100.0
2014-03-05 11:55:00,67.3,67.31,67.29,67.31,66800.0,47.8154,47.8225,47.8083,47.8225,66800.0
2014-03-05 12:00:00,67.31,67.32,67.28,67.3,140500.0,47.8225,47.8296,47.8012,47.8154,140500.0
2014-03-05 12:05:00,67.3,67.3,67.24,67.26,223800.0,47.8154,47.8154,47.7728,47.787,223800.0
2014-03-05 12:10:00,67.26,67.26,67.22,67.23,65500.0,47.787,47.787,47.7586,47.7657,65500.0
2014-03-05 12:15:00,67.22,67.27,67.22,67.24,100100.0,47.7586,47.7941,47.7586,47.7728,100100.0
2014-03-05 12:20:00,67.24,67.25,67.23,67.24,479900.0,47.7728,47.7799,47.7657,47.7728,479900.0
2014-03-05 12:25:00,67.25,67.28,67.24,67.26,31800.0,47.7799,47.8012,47.7728,47.787,31800.0
2014-03-05 12:30:00,67.26,67.28,67.26,67.28,32900.0,47.787,47.8012,47.787,47.8012,32900.0
2014-03-05 12:35:00,67.28,67.31,67.28,67.31,82800.0,47.8012,47.8225,47.8012,47.8225,82800.0
2014-03-05 12:40:00,67.3,67.31,67.28,67.28,112200.0,47.8154,47.8225,47.8012,47.8012,112200.0
2014-03-05 12:45:00,67.28,67.31,67.27,67.31,427100.0,47.8012,47.8225,47.7941,47.8225,427100.0
2014-03-05 12:50:00,67.31,67.32,67.28,67.29,64800.0,47.8225,47.8296,47.8012,47.8083,64800.0
2014-03-05 12:55:00,67.29,67.31,67.29,67.3,34000.0,47.8083,47.8225,47.8083,47.8154,34000.0
2014-03-05 13:00:00,67.3,67.33,67.3,67.32,30100.0,47.8154,47.8367,47.8154,47.8296,30100.0
2014-03-05 13:05:00,67.32,67.34,67.32,67.34,46500.0,47.8296,47.8438,47.8296,47.8438,46500.0
2014-03-05 13:10:00,67.33,67.37,67.33,67.36,45400.0,47.8367,47.8651,47.8367,47.858,45400.0
2014-03-05 13:15:00,67.36,67.38,67.35,67.36,75900.0,47.858,47.8722,47.8509,47.858,75900.0
2014-03-05 13:20:00,67.35,67.36,67.35,67.35,42500.0,47.8509,47.858,47.8509,47.8509,42500.0
2014-03-05 13:25:00,67.36,67.36,67.33,67.33,15900.0,47.858,47.858,47.8367,47.8367,15900.0
2014-03-05 13:30:00,67.32,67.33,67.31,67.33,55800.0,47.8296,47.8367,47.8225,47.8367,55800.0
2014-03-05 13:35:00,67.32,67.32,67.29,67.3,29700.0,47.8296,47.8296,47.8083,47.8154,29700.0
2014-03-05 13:40:00,67.3,67.32,67.29,67.31,49500.0,47.8154,47.8296,47.8083,47.8225,49500.0
2014-03-05 13:45:00,67.31,67.32,67.27,67.28,60700.0,47.8225,47.8296,47.7941,47.8012,60700.0
2014-03-05 13:50:00,67.28,67.3,67.25,67.28,119400.0,47.8012,47.8154,47.7799,47.8012,119400.0
2014-03-05 13:55:00,67.28,67.29,67.27,67.28,24200.0,47.8012,47.8083,47.7941,47.8012,24200.0
2014-03-05 14:00:00,67.27,67.32,67.27,67.28,67200.0,47.7941,47.8296,47.7941,47.8012,67200.0
2014-03-05 14:05:00,67.29,67.34,67.28,67.33,139600.0,47.8083,47.8438,47.8012,47.8367,139600.0
2014-03-05 14:10:00,67.32,67.33,67.29,67.29,67700.0,47.8296,47.8367,47.8083,47.8083,67700.0
2014-03-05 14:15:00,67.3,67.31,67.28,67.3,133900.0,47.8154,47.8225,47.8012,47.8154,133900.0
2014-03-05 14:20:00,67.3,67.31,67.27,67.29,83100.0,47.8154,47.8225,47.7941,47.8083,83100.0
2014-03-05 14:25:00,67.29,67.33,67.28,67.29,420800.0,47.8083,47.8367,47.8012,47.8083,420800.0
2014-03-05 14:30:00,67.3,67.3,67.28,67.3,46200.0,47.8154,47.8154,47.8012,47.8154,46200.0
2014-03-05 14:35:00,67.3,67.33,67.29,67.32,141900.0,47.8154,47.8367,47.8083,47.8296,141900.0
2014-03-05 14:40:00,67.31,67.32,67.29,67.3,47200.0,47.8225,47.8296,47.8083,47.8154,47200.0
2014-03-05 14:45:00,67.3,67.31,67.28,67.31,61600.0,47.8154,47.8225,47.8012,47.8225,61600.0
2014-03-05 14:50:00,67.31,67.32,67.28,67.29,85800.0,47.8225,47.8296,47.8012,47.8083,85800.0
2014-03-05 14:55:00,67.28,67.28,67.25,67.27,68100.0,47.8012,47.8012,47.7799,47.7941,68100.0
2014-03-05 15:00:00,67.26,67.28,67.25,67.25,44900.0,47.787,47.8012,47.7799,47.7799,44900.0
2014-03-05 15:05:00,67.26,67.28,67.22,67.23,178100.0,47.787,47.8012,47.7586,47.7657,178100.0
2014-03-05 15:10:00,67.23,67.25,67.22,67.24,103900.0,47.7657,47.7799,47.7586,47.7728,103900.0
2014-03-05 15:15:00,67.23,67.24,67.23,67.23,46400.0,47.7657,47.7728,47.7657,47.7657,46400.0
2014-03-05 15:20:00,67.23,67.26,67.23,67.26,87900.0,47.7657,47.787,47.7657,47.787,87900.0
2014-03-05 15:25:00,67.26,67.27,67.23,67.27,82000.0,47.787,47.7941,47.7657,47.7941,82000.0
2014-03-05 15:30:00,67.27,67.28,67.25,67.28,89600.0,47.7941,47.8012,47.7799,47.8012,89600.0
2014-03-05 15:35:00,67.28,67.28,67.25,67.27,95600.0,47.8012,47.8012,47.7799,47.7941,95600.0
2014-03-05 15:40:00,67.27,67.28,67.24,67.25,109900.0,47.7941,47.8012,47.7728,47.7799,109900.0
2014-03-05 15:45:00,67.25,67.27,67.23,67.27,325700.0,47.7799,47.7941,47.7657,47.7941,325700.0
2014-03-05 15:50:00,67.27,67.28,67.26,67.27,377900.0,47.7941,47.8012,47.787,47.7941,377900.0
2014-03-05 15:55:00,67.28,67.33,67.28,67.32,2529200.0,47.8012,47.8367,47.8012,47.8296,2529200.0
2014-03-06 09:30:00,68.02,68.08,68.0,68.0,337700.0,48.3269,48.3696,48.3127,48.3127,337700.0
2014-03-06 09:35:00,68.01,68.05,67.98,68.01,245000.0,48.3198,48.3483,48.2985,48.3198,245000.0
2014-03-06 09:40:00,68.01,68.03,67.99,68.02,368800.0,48.3198,48.334,48.3056,48.3269,368800.0
2014-03-06 09:45:00,68.03,68.03,67.95,67.97,346800.0,48.334,48.334,48.2772,48.2914,346800.0
2014-03-06 09:50:00,67.97,68.08,67.96,68.07,289100.0,48.2914,48.3696,48.2843,48.3625,289100.0
2014-03-06 09:55:00,68.07,68.09,68.05,68.08,497700.0,48.3625,48.3767,48.3483,48.3696,497700.0
2014-03-06 10:00:00,68.08,68.1,68.05,68.07,285300.0,48.3696,48.3838,48.3483,48.3625,285300.0
2014-03-06 10:05:00,68.08,69.09,68.06,68.08,93700.0,48.3696,49.0872,48.3554,48.3696,93700.0
2014-03-06 10:10:00,68.07,68.08,67.99,68.02,220100.0,48.3625,48.3696,48.3056,48.3269,220100.0
2014-03-06 10:15:00,68.01,68.03,67.97,67.98,153700.0,48.3198,48.334,48.2914,48.2985,153700.0
2014-03-06 10:20:00,67.98,68.03,67.95,67.97,178900.0,48.2985,48.334,48.2772,48.2914,178900.0
2014-03-06 10:25:00,67.96,68.07,67.95,68.07,243300.0,48.2843,48.3625,48.2772,48.3625,243300.0
2014-03-06 10:30:00,68.07,68.08,68.01,68.01,77500.0,48.3625,48.3696,48.3198,48.3198,77500.0
2014-03-06 10:35:00,68.0,68.03,67.99,67.99,135600.0,48.3127,48.334,48.3056,48.3056,135600.0
2014-03-06 10:40:00,68.0,68.06,68.0,68.05,107700.0,48.3127,48.3554,48.3127,48.3483,107700.0
2014-03-06 10:45:00,68.05,68.08,68.04,68.07,116900.0,48.3483,48.3696,48.3412,48.3625,116900.0
2014-03-06 10:50:00,68.07,68.08,68.03,68.06,77100.0,48.3625,48.3696,48.334,48.3554,77100.0
2014-03-06 10:55:00,68.06,68.06,68.01,68.05,101000.0,48.3554,48.3554,48.3198,48.3483,101000.0
2014-03-06 11:00:00,68.05,68.07,68.04,68.07,91900.0,48.3483,48.3625,48.3412,48.3625,91900.0
2014-03-06 11:05:00,68.07,68.1,68.07,68.08,169500.0,48.3625,48.3838,48.3625,48.3696,169500.0
2014-03-06 11:10:00,68.08,68.09,68.05,68.06,162800.0,48.3696,48.3767,48.3483,48.3554,162800.0
2014-03-06 11:15:00,68.07,68.1,68.05,68.08,202800.0,48.3625,48.3838,48.3483,48.3696,202800.0
2014-03-06 11:20:00,68.08,68.12,68.08,68.08,111000.0,48.3696,48.398,48.3696,48.3696,111000.0
2014-03-06 11:25:00,68.08,68.1,68.03,68.06,152500.0,48.3696,48.3838,48.334,48.3554,152500.0
2014-03-06 11:30:00,68.06,68.11,68.05,68.09,205800.0,48.3554,48.3909,48.3483,48.3767,205800.0
2014-03-06 11:35:00,68.09,68.1,68.06,68.07,63000.0,48.3767,48.3838,48.3554,48.3625,63000.0
2014-03-06 11:40:00,68.08,68.09,68.07,68.07,90000.0,48.3696,48.3767,48.3625,48.3625,90000.0
2014-03-06 11:45:00,68.07,68.09,68.06,68.06,151900.0,48.3625,48.3767,48.3554,48.3554,151900.0
2014-03-06 11:50:00,68.06,68.08,68.06,68.06,55000.0,48.3554,48.3696,48.3554,48.3554,55000.0
2014-03-06 11:55:00,68.06,68.09,68.06,68.08,47700.0,48.3554,48.3767,48.3554,48.3696,47700.0
2014-03-06 12:00:00,68.08,68.13,68.08,68.13,66600.0,48.3696,48.4051,48.3696,48.4051,66600.0
2014-03-06 12:05:00,68.14,68.18,68.14,68.17,116400.0,48.4122,48.4406,48.4122,48.4335,116400.0
2014-03-06 12:10:00,68.16,68.17,68.16,68.17,51700.0,48.4264,48.4335,48.4264,48.4335,51700.0
2014-03-06 12:15:00,68.17,68.19,68.16,68.18,69700.0,48.4335,48.4477,48.4264,48.4406,69700.0
2014-03-06 12:20:00,68.18,68.19,68.15,68.17,88600.0,48.4406,48.4477,48.4193,48.4335,88600.0
2014-03-06 12:25:00,68.17,68.18,68.13,68.14,140300.0,48.4335,48.4406,48.4051,48.4122,140300.0
2014-03-06 12:30:00,68.14,68.15,68.13,68.13,40600.0,48.4122,48.4193,48.4051,48.4051,40600.0
2014-03-06 12:35:00,68.14,68.15,68.13,68.15,56000.0,48.4122,48.4193,48.4051,48.4193,56000.0
2014-03-06 12:40:00,68.14,68.15,68.13,68.15,75800.0,48.4122,48.4193,48.4051,48.4193,75800.0
2014-03-06 12:45:00,68.15,68.15,68.11,68.12,73700.0,48.4193,48.4193,48.3909,48.398,73700.0
2014-03-06 12:50:00,68.12,68.13,68.12,68.12,62900.0,48.398,48.4051,48.398,48.398,62900.0
2014-03-06 12:55:00,68.12,68.15,68.12,68.15,56400.0,48.398,48.4193,48.398,48.4193,56400.0
2014-03-06 13:00:00,68.15,68.16,68.14,68.15,53100.0,48.4193,48.4264,48.4122,48.4193,53100.0
2014-03-06 13:05:00,68.15,68.15,68.12,68.14,728200.0,48.4193,48.4193,48.398,48.4122,728200.0
2014-03-06 13:10:00,68.13,68.13,68.08,68.09,372500.0,48.4051,48.4051,48.3696,48.3767,372500.0
2014-03-06 13:15:00,68.09,68.13,68.09,68.12,61300.0,48.3767,48.4051,48.3767,48.398,61300.0
2014-03-06 13:20:00,68.11,68.12,68.1,68.11,48500.0,48.3909,48.398,48.3838,48.3909,48500.0
2014-03-06 13:25:00,68.12,68.13,68.09,68.1,81800.0,48.398,48.4051,48.3767,48.3838,81800.0
2014-03-06 13:30:00,68.1,68.1,68.08,68.09,29200.0,48.3838,48.3838,48.3696,48.3767,29200.0
2014-03-06 13:35:00,68.08,68.11,68.07,68.07,79600.0,48.3696,48.3909,48.3625,48.3625,79600.0
2014-03-06 13:40:00,68.08,68.08,68.04,68.04,139300.0,48.3696,48.3696,48.3412,48.3412,139300.0
2014-03-06 13:45:00,68.04,68.05,67.99,67.99,101100.0,48.3412,48.3483,48.3056,48.3056,101100.0
2014-03-06 13:50:00,67.99,68.02,67.99,67.99,111300.0,48.3056,48.3269,48.3056,48.3056,111300.0
2014-03-06 13:55:00,68.0,68.0,67.95,67.95,151400.0,48.3127,48.3127,48.2772,48.2772,151400.0
2014-03-06 14:00:00,67.95,67.99,67.93,67.98,251900.0,48.2772,48.3056,48.263,48.2985,251900.0
2014-03-06 14:05:00,67.98,68.01,67.98,68.0,264100.0,48.2985,48.3198,48.2985,48.3127,264100.0
2014-03-06 14:10:00,68.0,68.01,67.98,67.99,123200.0,48.3127,48.3198,48.2985,48.3056,123200.0
2014-03-06 14:15:00,67.99,67.99,67.95,67.96,132800.0,48.3056,48.3056,48.2772,48.2843,132800.0
2014-03-06 14:20:00,67.96,68.0,67.96,68.0,109300.0,48.2843,48.3127,48.2843,48.3127,109300.0
2014-03-06 14:25:00,68.0,68.06,67.99,68.05,155600.0,48.3127,48.3554,48.3056,48.3483,155600.0
2014-03-06 14:30:00,68.05,68.05,68.02,68.04,50800.0,48.3483,48.3483,48.3269,48.3412,50800.0
2014-03-06 14:35:00,68.03,68.05,68.02,68.02,56400.0,48.334,48.3483,48.3269,48.3269,56400.0
2014-03-06 14:40:00,68.02,68.06,68.02,68.03,89500.0,48.3269,48.3554,48.3269,48.334,89500.0
2014-03-06 14:45:00,68.03,68.06,68.03,68.04,43900.0,48.334,48.3554,48.334,48.3412,43900.0
2014-03-06 14:50:00,68.03,68.06,68.03,68.05,408600.0,48.334,48.3554,48.334,48.3483,408600.0
2014-03-06 14:55:00,68.05,68.05,68.03,68.03,40200.0,48.3483,48.3483,48.334,48.334,40200.0
2014-03-06 15:00:00,68.04,68.06,68.03,68.03,180800.0,48.3412,48.3554,48.334,48.334,180800.0
2014-03-06 15:05:00,68.03,68.04,68.0,68.0,98100.0,48.334,48.3412,48.3127,48.3127,98100.0
2014-03-06 15:10:00,68.0,68.03,68.0,68.03,94800.0,48.3127,48.334,48.3127,48.334,94800.0
2014-03-06 15:15:00,68.03,68.04,68.02,68.03,34000.0,48.334,48.3412,48.3269,48.334,34000.0
2014-03-06 15:20:00,68.03,68.03,68.01,68.01,68100.0,48.334,48.334,48.3198,48.3198,68100.0
2014-03-06 15:25:00,68.01,68.04,68.01,68.04,67400.0,48.3198,48.3412,48.3198,48.3412,67400.0
2014-03-06 15:30:00,68.03,68.07,68.03,68.07,239000.0,48.334,48.3625,48.334,48.3625,239000.0
2014-03-06 15:35:00,68.06,68.08,68.05,68.06,50000.0,48.3554,48.3696,48.3483,48.3554,50000.0
2014-03-06 15:40:00,68.07,68.08,68.02,68.03,378100.0,48.3625,48.3696,48.3269,48.334,378100.0
2014-03-06 15:45:00,68.03,68.04,68.01,68.03,219200.0,48.334,48.3412,48.3198,48.334,219200.0
2014-03-06 15:50:00,68.03,68.03,68.01,68.03,335900.0,48.334,48.334,48.3198,48.334,335900.0
2014-03-06 15:55:00,68.03,68.04,67.99,68.04,1001400.0,48.334,48.3412,48.3056,48.3412,1001400.0
2014-03-07 09:30:00,67.9,67.95,67.58,67.59,902800.0,48.2417,48.2772,48.0143,48.0214,902800.0
2014-03-07 09:35:00,67.59,67.75,67.59,67.71,280900.0,48.0214,48.1351,48.0214,48.1067,280900.0
2014-03-07 09:40:00,67.71,67.86,67.71,67.77,193600.0,48.1067,48.2133,48.1067,48.1493,193600.0
2014-03-07 09:45:00,67.77,67.8,67.67,67.67,171000.0,48.1493,48.1706,48.0783,48.0783,171000.0
2014-03-07 09:50:00,67.67,67.72,67.59,67.7,315500.0,48.0783,48.1138,48.0214,48.0996,315500.0
2014-03-07 09:55:00,67.69,67.74,67.64,67.71,415000.0,48.0925,48.128,48.057,48.1067,415000.0
2014-03-07 10:00:00,67.71,67.72,67.6,67.68,352300.0,48.1067,48.1138,48.0285,48.0854,352300.0
2014-03-07 10:05:00,67.68,67.76,67.66,67.75,226600.0,48.0854,48.1422,48.0712,48.1351,226600.0
2014-03-07 10:10:00,67.76,67.79,67.73,67.79,181600.0,48.1422,48.1635,48.1209,48.1635,181600.0
2014-03-07 10:15:00,67.78,67.81,67.72,67.74,264600.0,48.1564,48.1777,48.1138,48.128,264600.0
2014-03-07 10:20:00,67.74,67.75,67.69,67.7,153300.0,48.128,48.1351,48.0925,48.0996,153300.0
2014-03-07 10:25:00,67.7,67.71,67.64,67.66,123900.0,48.0996,48.1067,48.057,48.0712,123900.0
2014-03-07 10:30:00,67.66,67.74,67.66,67.68,144700.0,48.0712,48.128,48.0712,48.0854,144700.0
2014-03-07 10:35:00,67.67,67.73,67.66,67.7,108600.0,48.0783,48.1209,48.0712,48.0996,108600.0
2014-03-07 10:40:00,67.7,67.7,67.66,67.67,116500.0,48.0996,48.0996,48.0712,48.0783,116500.0
2014-03-07 10:45:00,67.67,67.67,67.56,67.58,106400.0,48.0783,48.0783,48.0001,48.0143,106400.0
2014-03-07 10:50:00,67.57,67.59,67.54,67.55,145200.0,48.0072,48.0214,47.9859,47.993,145200.0
2014-03-07 10:55:00,67.55,67.56,67.48,67.49,127600.0,47.993,48.0001,47.9433,47.9504,127600.0
2014-03-07 11:00:00,67.5,67.5,67.32,67.34,452200.0,47.9575,47.9575,47.8296,47.8438,452200.0
2014-03-07 11:05:00,67.34,67.45,67.33,67.45,293000.0,47.8438,47.922,47.8367,47.922,293000.0
2014-03-07 11:10:00,67.44,67.45,67.38,67.41,280400.0,47.9149,47.922,47.8722,47.8935,280400.0
2014-03-07 11:15:00,67.42,67.42,67.35,67.38,232400.0,47.9007,47.9007,47.8509,47.8722,232400.0
2014-03-07 11:20:00,67.38,67.44,67.34,67.41,146100.0,47.8722,47.9149,47.8438,47.8935,146100.0
2014-03-07 11:25:00,67.4,67.42,67.35,67.41,291800.0,47.8864,47.9007,47.8509,47.8935,291800.0
2014-03-07 11:30:00,67.41,67.42,67.34,67.36,170800.0,47.8935,47.9007,47.8438,47.858,170800.0
2014-03-07 11:35:00,67.36,67.44,67.36,67.43,79400.0,47.858,47.9149,47.858,47.9078,79400.0
2014-03-07 11:40:00,67.42,67.53,67.41,67.5,171600.0,47.9007,47.9788,47.8935,47.9575,171600.0
2014-03-07 11:45:00,67.5,67.56,67.5,67.52,210000.0,47.9575,48.0001,47.9575,47.9717,210000.0
2014-03-07 11:50:00,67.53,67.53,67.47,67.47,93800.0,47.9788,47.9788,47.9362,47.9362,93800.0
2014-03-07 11:55:00,67.47,67.56,67.47,67.54,173100.0,47.9362,48.0001,47.9362,47.9859,173100.0
2014-03-07 12:00:00,67.53,67.54,67.49,67.49,48600.0,47.9788,47.9859,47.9504,47.9504,48600.0
2014-03-07 12:05:00,67.49,67.51,67.47,67.47,62300.0,47.9504,47.9646,47.9362,47.9362,62300.0
2014-03-07 12:10:00,67.47,67.52,67.47,67.52,44500.0,47.9362,47.9717,47.9362,47.9717,44500.0
2014-03-07 12:15:00,67.52,67.56,67.51,67.54,109300.0,47.9717,48.0001,47.9646,47.9859,109300.0
2014-03-07 12:20:00,67.54,67.59,67.53,67.58,163600.0,47.9859,48.0214,47.9788,48.0143,163600.0
2014-03-07 12:25:00,67.58,67.62,67.58,67.61,105000.0,48.0143,48.0428,48.0143,48.0356,105000.0
2014-03-07 12:30:00,67.6,67.61,67.55,67.57,142400.0,48.0285,48.0356,47.993,48.0072,142400.0
2014-03-07 12:35:00,67.57,67.58,67.56,67.58,136100.0,48.0072,48.0143,48.0001,48.0143,136100.0
2014-03-07 12:40:00,67.58,67.6,67.56,67.57,53300.0,48.0143,48.0285,48.0001,48.0072,53300.0
2014-03-07 12:45:00,67.56,67.6,67.56,67.59,144700.0,48.0001,48.0285,48.0001,48.0214,144700.0
2014-03-07 12:50:00,67.59,67.61,67.57,67.59,100500.0,48.0214,48.0356,48.0072,48.0214,100500.0
2014-03-07 12:55:00,67.59,67.59,67.55,67.56,89000.0,48.0214,48.0214,47.993,48.0001,89000.0
2014-03-07 13:00:00,67.56,67.57,67.47,67.51,219400.0,48.0001,48.0072,47.9362,47.9646,219400.0
2014-03-07 13:05:00,67.51,67.54,67.48,67.54,135900.0,47.9646,47.9859,47.9433,47.9859,135900.0
2014-03-07 13:10:00,67.53,67.55,67.51,67.53,161200.0,47.9788,47.993,47.9646,47.9788,161200.0
2014-03-07 13:15:00,67.53,67.55,67.51,67.53,180500.0,47.9788,47.993,47.9646,47.9788,180500.0
2014-03-07 13:20:00,67.53,67.54,67.51,67.52,213800.0,47.9788,47.9859,47.9646,47.9717,213800.0
2014-03-07 13:25:00,67.51,67.52,67.49,67.51,100300.0,47.9646,47.9717,47.9504,47.9646,100300.0
2014-03-07 13:30:00,67.5,67.53,67.49,67.53,129900.0,47.9575,47.9788,47.9504,47.9788,129900.0
2014-03-07 13:35:00,67.53,67.53,67.45,67.47,215400.0,47.9788,47.9788,47.922,47.9362,215400.0
2014-03-07 13:40:00,67.47,67.5,67.46,67.48,177900.0,47.9362,47.9575,47.9291,47.9433,177900.0
2014-03-07 13:45:00,67.48,67.51,67.47,67.48,207300.0,47.9433,47.9646,47.9362,47.9433,207300.0
2014-03-07 13:50:00,67.48,67.5,67.46,67.49,186600.0,47.9433,47.9575,47.9291,47.9504,186600.0
2014-03-07 13:55:00,67.49,67.54,67.48,67.52,224200.0,47.9504,47.9859,47.9433,47.9717,224200.0
2014-03-07 14:00:00,67.52,67.54,67.51,67.54,141500.0,47.9717,47.9859,47.9646,47.9859,141500.0
2014-03-07 14:05:00,67.53,67.54,67.48,67.49,427600.0,47.9788,47.9859,47.9433,47.9504,427600.0
2014-03-07 14:10:00,67.49,67.55,67.46,67.53,645400.0,47.9504,47.993,47.9291,47.9788,645400.0
2014-03-07 14:15:00,67.53,67.53,67.47,67.48,241600.0,47.9788,47.9788,47.9362,47.9433,241600.0
2014-03-07 14:20:00,67.47,67.47,67.43,67.47,215800.0,47.9362,47.9362,47.9078,47.9362,215800.0
2014-03-07 14:25:00,67.47,67.49,67.45,67.47,188800.0,47.9362,47.9504,47.922,47.9362,188800.0
2014-03-07 14:30:00,67.47,67.5,67.45,67.49,235200.0,47.9362,47.9575,47.922,47.9504,235200.0
2014-03-07 14:35:00,67.49,67.49,67.45,67.48,149100.0,47.9504,47.9504,47.922,47.9433,149100.0
2014-03-07 14:40:00,67.48,67.5,67.46,67.48,125200.0,47.9433,47.9575,47.9291,47.9433,125200.0
2014-03-07 14:45:00,67.48,67.54,67.47,67.52,302500.0,47.9433,47.9859,47.9362,47.9717,302500.0
2014-03-07 14:50:00,67.52,67.56,67.5,67.56,439700.0,47.9717,48.0001,47.9575,48.0001,439700.0
2014-03-07 14:55:00,67.56,67.59,67.52,67.55,396700.0,48.0001,48.0214,47.9717,47.993,396700.0
2014-03-07 15:00:00,67.55,67.59,67.53,67.55,263200.0,47.993,48.0214,47.9788,47.993,263200.0
2014-03-07 15:05:00,67.55,67.57,67.52,67.55,174000.0,47.993,48.0072,47.9717,47.993,174000.0
2014-03-07 15:10:00,67.54,67.58,67.53,67.58,166700.0,47.9859,48.0143,47.9788,48.0143,166700.0
2014-03-07 15:15:00,67.58,67.59,67.56,67.58,322600.0,48.0143,48.0214,48.0001,48.0143,322600.0
2014-03-07 15:20:00,67.58,67.59,67.55,67.58,326300.0,48.0143,48.0214,47.993,48.0143,326300.0
2014-03-07 15:25:00,67.58,67.59,67.57,67.58,88900.0,48.0143,48.0214,48.0072,48.0143,88900.0
2014-03-07 15:30:00,67.58,67.6,67.54,67.56,662500.0,48.0143,48.0285,47.9859,48.0001,662500.0
2014-03-07 15:35:00,67.56,67.57,67.52,67.55,258700.0,48.0001,48.0072,47.9717,47.993,258700.0
2014-03-07 15:40:00,67.55,67.59,67.55,67.59,387400.0,47.993,48.0214,47.993,48.0214,387400.0
2014-03-07 15:45:00,67.59,67.6,67.55,67.59,403000.0,48.0214,48.0285,47.993,48.0214,403000.0
2014-03-07 15:50:00,67.59,67.61,67.58,67.61,1049200.0,48.0214,48.0356,48.0143,48.0356,1049200.0
2014-03-07 15:55:00,67.61,67.68,67.6,67.67,1939900.0,48.0356,48.0854,48.0285,48.0783,1939900.0
2014-03-10 09:30:00,67.2,67.23,67.16,67.2,454900.0,47.7443,47.7657,47.7159,47.7443,454900.0
2014-03-10 09:35:00,67.2,67.24,67.14,67.2,492600.0,47.7443,47.7728,47.7017,47.7443,492600.0
2014-03-10 09:40:00,67.19,67.23,67.18,67.22,217900.0,47.7372,47.7657,47.7301,47.7586,217900.0
2014-03-10 09:45:00,67.23,67.29,67.2,67.28,361100.0,47.7657,47.8083,47.7443,47.8012,361100.0
2014-03-10 09:50:00,67.28,67.29,67.25,67.25,164300.0,47.8012,47.8083,47.7799,47.7799,164300.0
2014-03-10 09:55:00,67.25,67.26,67.17,67.24,480200.0,47.7799,47.787,47.723,47.7728,480200.0
2014-03-10 10:00:00,67.25,67.25,67.19,67.2,330000.0,47.7799,47.7799,47.7372,47.7443,330000.0
2014-03-10 10:05:00,67.19,67.19,67.13,67.15,664500.0,47.7372,47.7372,47.6946,47.7088,664500.0
2014-03-10 10:10:00,67.14,67.15,67.02,67.06,451700.0,47.7017,47.7088,47.6165,47.6449,451700.0
2014-03-10 10:15:00,67.05,67.1,67.05,67.08,366200.0,47.6378,47.6733,47.6378,47.6591,366200.0
2014-03-10 10:20:00,67.08,67.11,67.05,67.06,347800.0,47.6591,47.6804,47.6378,47.6449,347800.0
2014-03-10 10:25:00,67.06,67.08,66.98,67.02,336600.0,47.6449,47.6591,47.588,47.6165,336600.0
2014-03-10 10:30:00,67.02,67.02,66.95,66.95,347600.0,47.6165,47.6165,47.5667,47.5667,347600.0
2014-03-10 10:35:00,66.94,67.0,66.89,66.89,372500.0,47.5596,47.6023,47.5241,47.5241,372500.0
2014-03-10 10:40:00,66.89,66.89,66.83,66.86,340600.0,47.5241,47.5241,47.4815,47.5028,340600.0
2014-03-10 10:45:00,66.86,66.93,66.83,66.93,257700.0,47.5028,47.5525,47.4815,47.5525,257700.0
2014-03-10 10:50:00,66.93,66.94,66.88,66.89,220400.0,47.5525,47.5596,47.517,47.5241,220400.0
2014-03-10 10:55:00,66.89,66.91,66.86,66.88,348600.0,47.5241,47.5383,47.5028,47.517,348600.0
2014-03-10 11:00:00,66.87,66.87,66.84,66.87,295800.0,47.5099,47.5099,47.4886,47.5099,295800.0
2014-03-10 11:05:00,66.87,66.97,66.85,66.97,233400.0,47.5099,47.5809,47.4957,47.5809,233400.0
2014-03-10 11:10:00,66.98,66.98,66.92,66.95,171200.0,47.588,47.588,47.5454,47.5667,171200.0
2014-03-10 11:15:00,66.95,66.99,66.95,66.98,180900.0,47.5667,47.5951,47.5667,47.588,180900.0
2014-03-10 11:20:00,66.97,67.0,66.95,66.99,164700.0,47.5809,47.6023,47.5667,47.5951,164700.0
2014-03-10 11:25:00,66.99,67.05,66.99,67.03,330300.0,47.5951,47.6378,47.5951,47.6236,330300.0
2014-03-10 11:30:00,67.03,67.05,67.02,67.03,204400.0,47.6236,47.6378,47.6165,47.6236,204400.0
2014-03-10 11:35:00,67.04,67.08,67.04,67.06,105200.0,47.6307,47.6591,47.6307,47.6449,105200.0
2014-03-10 11:40:00,67.07,67.09,67.06,67.07,151700.0,47.652,47.6662,47.6449,47.652,151700.0
2014-03-10 11:45:00,67.07,67.09,67.06,67.08,244900.0,47.652,47.6662,47.6449,47.6591,244900.0
2014-03-10 11:50:00,67.08,67.08,67.0,67.01,288400.0,47.6591,47.6591,47.6023,47.6094,288400.0
2014-03-10 11:55:00,67.01,67.02,66.99,67.0,198000.0,47.6094,47.6165,47.5951,47.6023,198000.0
2014-03-10 12:00:00,67.0,67.02,66.98,67.01,177400.0,47.6023,47.6165,47.588,47.6094,177400.0
2014-03-10 12:05:00,67.01,67.01,66.98,67.01,260000.0,47.6094,47.6094,47.588,47.6094,260000.0
2014-03-10 12:10:00,67.01,67.03,67.0,67.03,262400.0,47.6094,47.6236,47.6023,47.6236,262400.0
2014-03-10 12:15:00,67.03,67.07,67.01,67.07,109400.0,47.6236,47.652,47.6094,47.652,109400.0
2014-03-10 12:20:00,67.06,67.09,67.06,67.08,226500.0,47.6449,47.6662,47.6449,47.6591,226500.0
2014-03-10 12:25:00,67.09,67.1,67.03,67.06,294400.0,47.6662,47.6733,47.6236,47.6449,294400.0
2014-03-10 12:30:00,67.06,67.1,67.06,67.09,242500.0,47.6449,47.6733,47.6449,47.6662,242500.0
2014-03-10 12:35:00,67.09,67.09,67.06,67.08,113600.0,47.6662,47.6662,47.6449,47.6591,113600.0
2014-03-10 12:40:00,67.08,67.08,67.05,67.06,236800.0,47.6591,47.6591,47.6378,47.6449,236800.0
2014-03-10 12:45:00,67.07,67.08,67.04,67.08,133900.0,47.652,47.6591,47.6307,47.6591,133900.0
2014-03-10 12:50:00,67.08,67.1,67.06,67.09,252100.0,47.6591,47.6733,47.6449,47.6662,252100.0
2014-03-10 12:55:00,67.09,67.14,67.07,67.12,273400.0,47.6662,47.7017,47.652,47.6875,273400.0
2014-03-10 13:00:00,67.13,67.15,67.12,67.14,111100.0,47.6946,47.7088,47.6875,47.7017,111100.0
2014-03-10 13:05:00,67.14,67.15,67.13,67.14,90500.0,47.7017,47.7088,47.6946,47.7017,90500.0
2014-03-10 13:10:00,67.14,67.15,67.12,67.12,70200.0,47.7017,47.7088,47.6875,47.6875,70200.0
2014-03-10 13:15:00,67.13,67.13,67.12,67.13,215200.0,47.6946,47.6946,47.6875,47.6946,215200.0
2014-03-10 13:20:00,67.12,67.13,67.1,67.11,107800.0,47.6875,47.6946,47.6733,47.6804,107800.0
2014-03-10 13:25:00,67.11,67.13,67.11,67.13,76400.0,47.6804,47.6946,47.6804,47.6946,76400.0
2014-03-10 13:30:00,67.12,67.13,67.05,67.06,149200.0,47.6875,47.6946,47.6378,47.6449,149200.0
2014-03-10 13:35:00,67.06,67.07,67.04,67.05,127200.0,47.6449,47.652,47.6307,47.6378,127200.0
2014-03-10 13:40:00,67.05,67.06,67.04,67.05,91000.0,47.6378,47.6449,47.6307,47.6378,91000.0
2014-03-10 13:45:00,67.06,67.06,67.04,67.06,79900.0,47.6449,47.6449,47.6307,47.6449,79900.0
2014-03-10 13:50:00,67.06,67.08,67.05,67.08,272900.0,47.6449,47.6591,47.6378,47.6591,272900.0
2014-03-10 13:55:00,67.08,67.08,67.06,67.08,146800.0,47.6591,47.6591,47.6449,47.6591,146800.0
2014-03-10 14:00:00,67.07,67.08,67.05,67.06,354000.0,47.652,47.6591,47.6378,47.6449,354000.0
2014-03-10 14:05:00,67.05,67.08,67.04,67.08,157300.0,47.6378,47.6591,47.6307,47.6591,157300.0
2014-03-10 14:10:00,67.08,67.09,67.05,67.09,261700.0,47.6591,47.6662,47.6378,47.6662,261700.0
2014-03-10 14:15:00,67.09,67.09,67.07,67.09,106800.0,47.6662,47.6662,47.652,47.6662,106800.0
2014-03-10 14:20:00,67.09,67.12,67.08,67.08,198600.0,47.6662,47.6875,47.6591,47.6591,198600.0
2014-03-10 14:25:00,67.09,67.11,67.08,67.1,239500.0,47.6662,47.6804,47.6591,47.6733,239500.0
2014-03-10 14:30:00,67.1,67.13,67.09,67.11,202700.0,47.6733,47.6946,47.6662,47.6804,202700.0
2014-03-10 14:35:00,67.12,67.14,67.12,67.13,143900.0,47.6875,47.7017,47.6875,47.6946,143900.0
2014-03-10 14:40:00,67.13,67.13,67.1,67.11,94900.0,47.6946,47.6946,47.6733,47.6804,94900.0
2014-03-10 14:45:00,67.11,67.14,67.1,67.14,302000.0,47.6804,47.7017,47.6733,47.7017,302000.0
2014-03-10 14:50:00,67.14,67.17,67.14,67.15,168900.0,47.7017,47.723,47.7017,47.7088,168900.0
2014-03-10 14:55:00,67.15,67.15,67.13,67.15,115800.0,47.7088,47.7088,47.6946,47.7088,115800.0
2014-03-10 15:00:00,67.15,67.15,67.11,67.13,285200.0,47.7088,47.7088,47.6804,47.6946,285200.0
2014-03-10 15:05:00,67.13,67.14,67.11,67.13,101900.0,47.6946,47.7017,47.6804,47.6946,101900.0
2014-03-10 15:10:00,67.13,67.13,67.09,67.1,96700.0,47.6946,47.6946,47.6662,47.6733,96700.0
2014-03-10 15:15:00,67.11,67.15,67.1,67.12,136600.0,47.6804,47.7088,47.6733,47.6875,136600.0
2014-03-10 15:20:00,67.13,67.15,67.11,67.15,138000.0,47.6946,47.7088,47.6804,47.7088,138000.0
2014-03-10 15:25:00,67.16,67.17,67.14,67.16,161800.0,47.7159,47.723,47.7017,47.7159,161800.0
2014-03-10 15:30:00,67.17,67.18,67.15,67.18,274900.0,47.723,47.7301,47.7088,47.7301,274900.0
2014-03-10 15:35:00,67.17,67.21,67.17,67.2,270900.0,47.723,47.7515,47.723,47.7443,270900.0
2014-03-10 15:40:00,67.2,67.2,67.18,67.2,277800.0,47.7443,47.7443,47.7301,47.7443,277800.0
2014-03-10 15:45:00,67.2,67.24,67.19,67.24,593600.0,47.7443,47.7728,47.7372,47.7728,593600.0
2014-03-10 15:50:00,67.23,67.26,67.23,67.24,395200.0,47.7657,47.787,47.7657,47.7728,395200.0
2014-03-10 15:55:00,67.24,67.25,67.22,67.24,1534400.0,47.7728,47.7799,47.7586,47.7728,1534400.0
2014-03-11 09:30:00,67.11,67.12,67.04,67.07,359400.0,47.6804,47.6875,47.6307,47.652,359400.0
2014-03-11 09:35:00,67.07,67.12,67.03,67.05,287000.0,47.652,47.6875,47.6236,47.6378,287000.0
2014-03-11 09:40:00,67.05,67.08,67.02,67.03,118500.0,47.6378,47.6591,47.6165,47.6236,118500.0
2014-03-11 09:45:00,67.02,67.02,66.95,66.98,167200.0,47.6165,47.6165,47.5667,47.588,167200.0
2014-03-11 09:50:00,66.97,66.99,66.92,66.98,201800.0,47.5809,47.5951,47.5454,47.588,201800.0
2014-03-11 09:55:00,66.98,67.02,66.98,67.0,229500.0,47.588,47.6165,47.588,47.6023,229500.0
2014-03-11 10:00:00,67.0,67.04,66.94,66.98,180700.0,47.6023,47.6307,47.5596,47.588,180700.0
2014-03-11 10:05:00,66.99,67.03,66.96,67.03,175300.0,47.5951,47.6236,47.5738,47.6236,175300.0
2014-03-11 10:10:00,67.01,67.07,67.0,67.06,52900.0,47.6094,47.652,47.6023,47.6449,52900.0
2014-03-11 10:15:00,67.06,67.09,67.04,67.07,123100.0,47.6449,47.6662,47.6307,47.652,123100.0
2014-03-11 10:20:00,67.08,67.1,67.06,67.07,66900.0,47.6591,47.6733,47.6449,47.652,66900.0
2014-03-11 10:25:00,67.08,67.14,67.08,67.14,79900.0,47.6591,47.7017,47.6591,47.7017,79900.0
2014-03-11 10:30:00,67.15,67.21,67.15,67.19,108400.0,47.7088,47.7515,47.7088,47.7372,108400.0
2014-03-11 10:35:00,67.19,67.25,67.19,67.2,85500.0,47.7372,47.7799,47.7372,47.7443,85500.0
2014-03-11 10:40:00,67.2,67.2,67.16,67.17,155800.0,47.7443,47.7443,47.7159,47.723,155800.0
2014-03-11 10:45:00,67.17,67.23,67.17,67.23,109700.0,47.723,47.7657,47.723,47.7657,109700.0
2014-03-11 10:50:00,67.23,67.31,67.23,67.3,112100.0,47.7657,47.8225,47.7657,47.8154,112100.0
2014-03-11 10:55:00,67.3,67.34,67.29,67.31,79600.0,47.8154,47.8438,47.8083,47.8225,79600.0
2014-03-11 11:00:00,67.32,67.34,67.28,67.28,131600.0,47.8296,47.8438,47.8012,47.8012,131600.0
2014-03-11 11:05:00,67.28,67.32,67.27,67.28,121500.0,47.8012,47.8296,47.7941,47.8012,121500.0
2014-03-11 11:10:00,67.28,67.29,67.26,67.27,44900.0,47.8012,47.8083,47.787,47.7941,44900.0
2014-03-11 11:15:00,67.27,67.3,67.23,67.24,77500.0,47.7941,47.8154,47.7657,47.7728,77500.0
2014-03-11 11:20:00,67.23,67.25,67.21,67.23,41600.0,47.7657,47.7799,47.7515,47.7657,41600.0
2014-03-11 11:25:00,67.23,67.24,67.18,67.19,62200.0,47.7657,47.7728,47.7301,47.7372,62200.0
2014-03-11 11:30:00,67.19,67.23,67.17,67.23,63900.0,47.7372,47.7657,47.723,47.7657,63900.0
2014-03-11 11:35:00,67.23,67.24,67.18,67.2,123500.0,47.7657,47.7728,47.7301,47.7443,123500.0
2014-03-11 11:40:00,67.2,67.2,67.09,67.1,120600.0,47.7443,47.7443,47.6662,47.6733,120600.0
2014-03-11 11:45:00,67.09,67.13,67.09,67.12,304900.0,47.6662,47.6946,47.6662,47.6875,304900.0
2014-03-11 11:50:00,67.11,67.13,67.1,67.1,95700.0,47.6804,47.6946,47.6733,47.6733,95700.0
2014-03-11 11:55:00,67.1,67.13,67.09,67.1,80500.0,47.6733,47.6946,47.6662,47.6733,80500.0
2014-03-11 12:00:00,67.11,67.11,67.05,67.11,90900.0,47.6804,47.6804,47.6378,47.6804,90900.0
2014-03-11 12:05:00,67.1,67.12,67.04,67.04,128100.0,47.6733,47.6875,47.6307,47.6307,128100.0
2014-03-11 12:10:00,67.04,67.05,66.99,67.0,186200.0,47.6307,47.6378,47.5951,47.6023,186200.0
2014-03-11 12:15:00,67.0,67.01,66.86,66.89,201000.0,47.6023,47.6094,47.5028,47.5241,201000.0
2014-03-11 12:20:00,66.89,66.94,66.86,66.93,205800.0,47.5241,47.5596,47.5028,47.5525,205800.0
2014-03-11 12:25:00,66.92,66.95,66.9,66.93,193700.0,47.5454,47.5667,47.5312,47.5525,193700.0
2014-03-11 12:30:00,66.93,66.95,66.91,66.94,286600.0,47.5525,47.5667,47.5383,47.5596,286600.0
2014-03-11 12:35:00,66.94,66.94,66.91,66.94,45600.0,47.5596,47.5596,47.5383,47.5596,45600.0
2014-03-11 12:40:00,66.93,66.94,66.91,66.92,52000.0,47.5525,47.5596,47.5383,47.5454,52000.0
2014-03-11 12:45:00,66.92,66.96,66.91,66.95,75200.0,47.5454,47.5738,47.5383,47.5667,75200.0
2014-03-11 12:50:00,66.96,66.97,66.94,66.96,54200.0,47.5738,47.5809,47.5596,47.5738,54200.0
2014-03-11 12:55:00,66.97,66.98,66.93,66.94,49200.0,47.5809,47.588,47.5525,47.5596,49200.0
2014-03-11 13:00:00,66.93,66.93,66.89,66.9,73100.0,47.5525,47.5525,47.5241,47.5312,73100.0
2014-03-11 13:05:00,66.9,66.9,66.85,66.89,115300.0,47.5312,47.5312,47.4957,47.5241,115300.0
2014-03-11 13:10:00,66.89,66.9,66.86,66.9,61700.0,47.5241,47.5312,47.5028,47.5312,61700.0
2014-03-11 13:15:00,66.91,66.91,66.86,66.86,26500.0,47.5383,47.5383,47.5028,47.5028,26500.0
2014-03-11 13:20:00,66.86,66.89,66.82,66.82,85800.0,47.5028,47.5241,47.4744,47.4744,85800.0
2014-03-11 13:25:00,66.83,66.85,66.78,66.78,127100.0,47.4815,47.4957,47.4459,47.4459,127100.0
2014-03-11 13:30:00,66.78,66.79,66.76,66.78,70800.0,47.4459,47.4531,47.4317,47.4459,70800.0
2014-03-11 13:35:00,66.78,66.84,66.78,66.83,111500.0,47.4459,47.4886,47.4459,47.4815,111500.0
2014-03-11 13:40:00,66.84,66.86,66.83,66.84,111400.0,47.4886,47.5028,47.4815,47.4886,111400.0
2014-03-11 13:45:00,66.84,66.9,66.84,66.9,97900.0,47.4886,47.5312,47.4886,47.5312,97900.0
2014-03-11 13:50:00,66.9,66.91,66.89,66.9,37000.0,47.5312,47.5383,47.5241,47.5312,37000.0
2014-03-11 13:55:00,66.9,66.92,66.88,66.91,50900.0,47.5312,47.5454,47.517,47.5383,50900.0
2014-03-11 14:00:00,66.91,66.93,66.88,66.89,49900.0,47.5383,47.5525,47.517,47.5241,49900.0
2014-03-11 14:05:00,66.89,66.9,66.86,66.88,64900.0,47.5241,47.5312,47.5028,47.517,64900.0
2014-03-11 14:10:00,66.87,66.9,66.85,66.87,103300.0,47.5099,47.5312,47.4957,47.5099,103300.0
2014-03-11 14:15:00,66.87,66.87,66.83,66.85,74800.0,47.5099,47.5099,47.4815,47.4957,74800.0
2014-03-11 14:20:00,66.85,66.85,66.81,66.84,96800.0,47.4957,47.4957,47.4673,47.4886,96800.0
2014-03-11 14:25:00,66.84,66.89,66.83,66.87,125300.0,47.4886,47.5241,47.4815,47.5099,125300.0
2014-03-11 14:30:00,66.87,66.87,66.78,66.8,75300.0,47.5099,47.5099,47.4459,47.4602,75300.0
2014-03-11 14:35:00,66.79,66.81,66.78,66.79,70200.0,47.4531,47.4673,47.4459,47.4531,70200.0
2014-03-11 14:40:00,66.8,66.81,66.77,66.81,113900.0,47.4602,47.4673,47.4388,47.4673,113900.0
2014-03-11 14:45:00,66.81,66.87,66.81,66.85,170400.0,47.4673,47.5099,47.4673,47.4957,170400.0
2014-03-11 14:50:00,66.86,66.87,66.84,66.84,89700.0,47.5028,47.5099,47.4886,47.4886,89700.0
2014-03-11 14:55:00,66.85,66.85,66.78,66.79,115900.0,47.4957,47.4957,47.4459,47.4531,115900.0
2014-03-11 15:00:00,66.8,66.8,66.74,66.75,352800.0,47.4602,47.4602,47.4175,47.4246,352800.0
2014-03-11 15:05:00,66.74,66.76,66.68,66.73,166100.0,47.4175,47.4317,47.3749,47.4104,166100.0
2014-03-11 15:10:00,66.73,66.74,66.68,66.7,193000.0,47.4104,47.4175,47.3749,47.3891,193000.0
2014-03-11 15:15:00,66.7,66.77,66.7,66.74,378800.0,47.3891,47.4388,47.3891,47.4175,378800.0
2014-03-11 15:20:00,66.74,66.79,66.73,66.77,221200.0,47.4175,47.4531,47.4104,47.4388,221200.0
2014-03-11 15:25:00,66.77,66.77,66.74,66.76,68400.0,47.4388,47.4388,47.4175,47.4317,68400.0
2014-03-11 15:30:00,66.76,66.82,66.75,66.81,156000.0,47.4317,47.4744,47.4246,47.4673,156000.0
2014-03-11 15:35:00,66.81,66.81,66.74,66.77,182900.0,47.4673,47.4673,47.4175,47.4388,182900.0
2014-03-11 15:40:00,66.76,66.79,66.74,66.75,87900.0,47.4317,47.4531,47.4175,47.4246,87900.0
2014-03-11 15:45:00,66.75,66.77,66.73,66.76,406800.0,47.4246,47.4388,47.4104,47.4317,406800.0
2014-03-11 15:50:00,66.75,66.8,66.75,66.8,269000.0,47.4246,47.4602,47.4246,47.4602,269000.0
2014-03-11 15:55:00,66.8,66.8,66.76,66.76,1685100.0,47.4602,47.4602,47.4317,47.4317,1685100.0
2014-03-12 09:30:00,66.18,66.23,66.14,66.15,586600.0,47.0197,47.0552,46.9912,46.9983,586600.0
2014-03-12 09:35:00,66.16,66.23,66.15,66.17,446100.0,47.0054,47.0552,46.9983,47.0126,446100.0
2014-03-12 09:40:00,66.18,66.19,66.07,66.13,239200.0,47.0197,47.0268,46.9415,46.9841,239200.0
2014-03-12 09:45:00,66.12,66.12,66.01,66.1,423500.0,46.977,46.977,46.8989,46.9628,423500.0
2014-03-12 09:50:00,66.1,66.19,66.03,66.16,684500.0,46.9628,47.0268,46.9131,47.0054,684500.0
2014-03-12 09:55:00,66.16,66.19,66.14,66.18,222900.0,47.0054,47.0268,46.9912,47.0197,222900.0
2014-03-12 10:00:00,66.17,66.24,66.15,66.24,212300.0,47.0126,47.0623,46.9983,47.0623,212300.0
2014-03-12 10:05:00,66.24,66.26,66.18,66.25,488500.0,47.0623,47.0765,47.0197,47.0694,488500.0
2014-03-12 10:10:00,66.26,66.27,66.18,66.2,215600.0,47.0765,47.0836,47.0197,47.0339,215600.0
2014-03-12 10:15:00,66.2,66.21,66.15,66.16,85300.0,47.0339,47.041,46.9983,47.0054,85300.0
2014-03-12 10:20:00,66.16,66.25,66.16,66.23,107600.0,47.0054,47.0694,47.0054,47.0552,107600.0
2014-03-12 10:25:00,66.23,66.26,66.21,66.21,92000.0,47.0552,47.0765,47.041,47.041,92000.0
2014-03-12 10:30:00,66.21,66.31,66.2,66.3,173100.0,47.041,47.112,47.0339,47.1049,173100.0
2014-03-12 10:35:00,66.29,66.3,66.24,66.24,96600.0,47.0978,47.1049,47.0623,47.0623,96600.0
2014-03-12 10:40:00,66.24,66.26,66.23,66.25,40700.0,47.0623,47.0765,47.0552,47.0694,40700.0
2014-03-12 10:45:00,66.25,66.28,66.19,66.21,237600.0,47.0694,47.0907,47.0268,47.041,237600.0
2014-03-12 10:50:00,66.21,66.28,66.18,66.27,251400.0,47.041,47.0907,47.0197,47.0836,251400.0
2014-03-12 10:55:00,66.28,66.38,66.28,66.38,273100.0,47.0907,47.1618,47.0907,47.1618,273100.0
2014-03-12 11:00:00,66.38,66.4,66.33,66.34,114400.0,47.1618,47.176,47.1262,47.1333,114400.0
2014-03-12 11:05:00,66.34,66.43,66.34,66.42,146100.0,47.1333,47.1973,47.1333,47.1902,146100.0
2014-03-12 11:10:00,66.42,66.45,66.4,66.41,98300.0,47.1902,47.2115,47.176,47.1831,98300.0
2014-03-12 11:15:00,66.41,66.46,66.4,66.45,65400.0,47.1831,47.2186,47.176,47.2115,65400.0
2014-03-12 11:20:00,66.45,66.54,66.45,66.54,165400.0,47.2115,47.2754,47.2115,47.2754,165400.0
2014-03-12 11:25:00,66.54,66.6,66.54,66.56,152700.0,47.2754,47.3181,47.2754,47.2896,152700.0
2014-03-12 11:30:00,66.56,66.59,66.53,66.54,198500.0,47.2896,47.311,47.2683,47.2754,198500.0
2014-03-12 11:35:00,66.55,66.55,66.49,66.5,67800.0,47.2825,47.2825,47.2399,47.247,67800.0
2014-03-12 11:40:00,66.51,66.51,66.44,66.46,180900.0,47.2541,47.2541,47.2044,47.2186,180900.0
2014-03-12 11:45:00,66.46,66.48,66.44,66.45,95600.0,47.2186,47.2328,47.2044,47.2115,95600.0
2014-03-12 11:50:00,66.45,66.47,66.42,66.47,161300.0,47.2115,47.2257,47.1902,47.2257,161300.0
2014-03-12 11:55:00,66.47,66.47,66.4,66.41,197500.0,47.2257,47.2257,47.176,47.1831,197500.0
2014-03-12 12:00:00,66.41,66.48,66.39,66.48,148000.0,47.1831,47.2328,47.1689,47.2328,148000.0
2014-03-12 12:05:00,66.49,66.5,66.45,66.45,89800.0,47.2399,47.247,47.2115,47.2115,89800.0
2014-03-12 12:10:00,66.45,66.45,66.42,66.45,98100.0,47.2115,47.2115,47.1902,47.2115,98100.0
2014-03-12 12:15:00,66.44,66.49,66.44,66.47,184400.0,47.2044,47.2399,47.2044,47.2257,184400.0
2014-03-12 12:20:00,66.47,66.5,66.46,66.47,116600.0,47.2257,47.247,47.2186,47.2257,116600.0
2014-03-12 12:25:00,66.47,66.47,66.4,66.41,138200.0,47.2257,47.2257,47.176,47.1831,138200.0
2014-03-12 12:30:00,66.41,66.41,66.37,66.39,129700.0,47.1831,47.1831,47.1546,47.1689,129700.0
2014-03-12 12:35:00,66.38,66.39,66.35,66.37,184600.0,47.1618,47.1689,47.1404,47.1546,184600.0
2014-03-12 12:40:00,66.37,66.45,66.37,66.44,66600.0,47.1546,47.2115,47.1546,47.2044,66600.0
2014-03-12 12:45:00,66.44,66.45,66.42,66.42,72700.0,47.2044,47.2115,47.1902,47.1902,72700.0
2014-03-12 12:50:00,66.43,66.44,66.42,66.43,32500.0,47.1973,47.2044,47.1902,47.1973,32500.0
2014-03-12 12:55:00,66.44,66.48,66.43,66.48,192400.0,47.2044,47.2328,47.1973,47.2328,192400.0
2014-03-12 13:00:00,66.48,66.48,66.43,66.45,108400.0,47.2328,47.2328,47.1973,47.2115,108400.0
2014-03-12 13:05:00,66.45,66.45,66.43,66.43,66200.0,47.2115,47.2115,47.1973,47.1973,66200.0
2014-03-12 13:10:00,66.43,66.43,66.34,66.35,169300.0,47.1973,47.1973,47.1333,47.1404,169300.0
2014-03-12 13:15:00,66.34,66.38,66.33,66.37,97300.0,47.1333,47.1618,47.1262,47.1546,97300.0
2014-03-12 13:20:00,66.36,66.37,66.32,66.33,104600.0,47.1475,47.1546,47.1191,47.1262,104600.0
2014-03-12 13:25:00,66.33,66.36,66.32,66.35,67400.0,47.1262,47.1475,47.1191,47.1404,67400.0
2014-03-12 13:30:00,66.35,66.39,66.34,66.37,130900.0,47.1404,47.1689,47.1333,47.1546,130900.0
2014-03-12 13:35:00,66.36,66.4,66.36,66.38,58200.0,47.1475,47.176,47.1475,47.1618,58200.0
2014-03-12 13:40:00,66.38,66.42,66.36,66.4,142100.0,47.1618,47.1902,47.1475,47.176,142100.0
2014-03-12 13:45:00,66.4,66.42,66.39,66.4,40400.0,47.176,47.1902,47.1689,47.176,40400.0
2014-03-12 13:50:00,66.4,66.41,66.39,66.4,34300.0,47.176,47.1831,47.1689,47.176,34300.0
2014-03-12 13:55:00,66.4,66.43,66.38,66.39,73600.0,47.176,47.1973,47.1618,47.1689,73600.0
2014-03-12 14:00:00,66.38,66.42,66.38,66.42,98600.0,47.1618,47.1902,47.1618,47.1902,98600.0
2014-03-12 14:05:00,66.42,66.45,66.4,66.4,271100.0,47.1902,47.2115,47.176,47.176,271100.0
2014-03-12 14:10:00,66.41,66.42,66.37,66.4,248000.0,47.1831,47.1902,47.1546,47.176,248000.0
2014-03-12 14:15:00,66.39,66.43,66.39,66.43,314400.0,47.1689,47.1973,47.1689,47.1973,314400.0
2014-03-12 14:20:00,66.43,66.46,66.41,66.45,91000.0,47.1973,47.2186,47.1831,47.2115,91000.0
2014-03-12 14:25:00,66.44,66.46,66.42,66.43,57200.0,47.2044,47.2186,47.1902,47.1973,57200.0
2014-03-12 14:30:00,66.44,66.44,66.4,66.42,49900.0,47.2044,47.2044,47.176,47.1902,49900.0
2014-03-12 14:35:00,66.42,66.43,66.4,66.42,98300.0,47.1902,47.1973,47.176,47.1902,98300.0
2014-03-12 14:40:00,66.41,66.42,66.38,66.39,110100.0,47.1831,47.1902,47.1618,47.1689,110100.0
2014-03-12 14:45:00,66.4,66.42,66.39,66.41,125100.0,47.176,47.1902,47.1689,47.1831,125100.0
2014-03-12 14:50:00,66.4,66.42,66.39,66.41,198800.0,47.176,47.1902,47.1689,47.1831,198800.0
2014-03-12 14:55:00,66.41,66.41,66.37,66.38,98900.0,47.1831,47.1831,47.1546,47.1618,98900.0
2014-03-12 15:00:00,66.38,66.4,66.37,66.4,78100.0,47.1618,47.176,47.1546,47.176,78100.0
2014-03-12 15:05:00,66.4,66.42,66.39,66.4,56200.0,47.176,47.1902,47.1689,47.176,56200.0
2014-03-12 15:10:00,66.4,66.42,66.39,66.39,203000.0,47.176,47.1902,47.1689,47.1689,203000.0
2014-03-12 15:15:00,66.39,66.4,66.36,66.37,66600.0,47.1689,47.176,47.1475,47.1546,66600.0
2014-03-12 15:20:00,66.37,66.4,66.36,66.38,87300.0,47.1546,47.176,47.1475,47.1618,87300.0
2014-03-12 15:25:00,66.38,66.39,66.36,66.38,80600.0,47.1618,47.1689,47.1475,47.1618,80600.0
2014-03-12 15:30:00,66.37,66.4,66.37,66.4,74100.0,47.1546,47.176,47.1546,47.176,74100.0
2014-03-12 15:35:00,66.39,66.42,66.36,66.42,131500.0,47.1689,47.1902,47.1475,47.1902,131500.0
2014-03-12 15:40:00,66.41,66.44,66.39,66.44,76800.0,47.1831,47.2044,47.1689,47.2044,76800.0
2014-03-12 15:45:00,66.44,66.47,66.41,66.47,188400.0,47.2044,47.2257,47.1831,47.2257,188400.0
2014-03-12 15:50:00,66.46,66.52,66.46,66.48,306500.0,47.2186,47.2612,47.2186,47.2328,306500.0
2014-03-12 15:55:00,66.48,66.51,66.46,66.49,683600.0,47.2328,47.2541,47.2186,47.2399,683600.0
2014-03-13 09:30:00,66.63,66.68,66.6,66.63,370300.0,47.3394,47.3749,47.3181,47.3394,370300.0
2014-03-13 09:35:00,66.64,66.69,66.63,66.64,289300.0,47.3465,47.382,47.3394,47.3465,289300.0
2014-03-13 09:40:00,66.65,66.68,66.61,66.61,148200.0,47.3536,47.3749,47.3252,47.3252,148200.0
2014-03-13 09:45:00,66.61,66.65,66.6,66.63,331900.0,47.3252,47.3536,47.3181,47.3394,331900.0
2014-03-13 09:50:00,66.62,66.66,66.57,66.57,503700.0,47.3323,47.3607,47.2967,47.2967,503700.0
2014-03-13 09:55:00,66.57,66.61,66.57,66.61,122000.0,47.2967,47.3252,47.2967,47.3252,122000.0
2014-03-13 10:00:00,66.6,66.63,66.57,66.6,248400.0,47.3181,47.3394,47.2967,47.3181,248400.0
2014-03-13 10:05:00,66.61,66.63,66.58,66.59,333300.0,47.3252,47.3394,47.3038,47.311,333300.0
2014-03-13 10:10:00,66.59,66.6,66.51,66.54,420600.0,47.311,47.3181,47.2541,47.2754,420600.0
2014-03-13 10:15:00,66.53,66.57,66.51,66.55,241500.0,47.2683,47.2967,47.2541,47.2825,241500.0
2014-03-13 10:20:00,66.55,66.58,66.54,66.55,87500.0,47.2825,47.3038,47.2754,47.2825,87500.0
2014-03-13 10:25:00,66.55,66.57,66.52,66.55,152500.0,47.2825,47.2967,47.2612,47.2825,152500.0
2014-03-13 10:30:00,66.55,66.58,66.51,66.51,124000.0,47.2825,47.3038,47.2541,47.2541,124000.0
2014-03-13 10:35:00,66.51,66.51,66.45,66.47,136700.0,47.2541,47.2541,47.2115,47.2257,136700.0
2014-03-13 10:40:00,66.46,66.46,66.36,66.37,222800.0,47.2186,47.2186,47.1475,47.1546,222800.0
2014-03-13 10:45:00,66.37,66.38,66.28,66.28,299300.0,47.1546,47.1618,47.0907,47.0907,299300.0
2014-03-13 10:50:00,66.29,66.35,66.29,66.31,176200.0,47.0978,47.1404,47.0978,47.112,176200.0
2014-03-13 10:55:00,66.31,66.31,66.23,66.24,166000.0,47.112,47.112,47.0552,47.0623,166000.0
2014-03-13 11:00:00,66.24,66.28,66.2,66.27,106900.0,47.0623,47.0907,47.0339,47.0836,106900.0
2014-03-13 11:05:00,66.27,66.3,66.21,66.24,193600.0,47.0836,47.1049,47.041,47.0623,193600.0
2014-03-13 11:10:00,66.25,66.27,66.21,66.23,213300.0,47.0694,47.0836,47.041,47.0552,213300.0
2014-03-13 11:15:00,66.23,66.3,66.23,66.29,97700.0,47.0552,47.1049,47.0552,47.0978,97700.0
2014-03-13 11:20:00,66.28,66.28,66.24,66.24,78700.0,47.0907,47.0907,47.0623,47.0623,78700.0
2014-03-13 11:25:00,66.24,66.25,66.08,66.11,285600.0,47.0623,47.0694,46.9486,46.9699,285600.0
2014-03-13 11:30:00,66.11,66.16,66.06,66.15,195400.0,46.9699,47.0054,46.9344,46.9983,195400.0
2014-03-13 11:35:00,66.15,66.18,66.15,66.16,109800.0,46.9983,47.0197,46.9983,47.0054,109800.0
2014-03-13 11:40:00,66.16,66.2,66.13,66.19,148100.0,47.0054,47.0339,46.9841,47.0268,148100.0
2014-03-13 11:45:00,66.19,66.19,66.13,66.15,394600.0,47.0268,47.0268,46.9841,46.9983,394600.0
2014-03-13 11:50:00,66.15,66.15,66.07,66.1,432200.0,46.9983,46.9983,46.9415,46.9628,432200.0
2014-03-13 11:55:00,66.1,66.13,66.08,66.1,204300.0,46.9628,46.9841,46.9486,46.9628,204300.0
2014-03-13 12:00:00,66.09,66.12,66.08,66.1,124200.0,46.9557,46.977,46.9486,46.9628,124200.0
2014-03-13 12:05:00,66.09,66.09,65.94,65.99,498000.0,46.9557,46.9557,46.8491,46.8847,498000.0
2014-03-13 12:10:00,65.98,66.0,65.86,65.88,481000.0,46.8776,46.8918,46.7923,46.8065,481000.0
2014-03-13 12:15:00,65.88,65.93,65.88,65.92,165200.0,46.8065,46.842,46.8065,46.8349,165200.0
2014-03-13 12:20:00,65.92,65.93,65.87,65.87,186500.0,46.8349,46.842,46.7994,46.7994,186500.0
2014-03-13 12:25:00,65.86,65.87,65.76,65.77,386300.0,46.7923,46.7994,46.7213,46.7284,386300.0
2014-03-13 12:30:00,65.77,65.77,65.69,65.71,318200.0,46.7284,46.7284,46.6715,46.6857,318200.0
2014-03-13 12:35:00,65.72,65.72,65.6,65.6,372800.0,46.6928,46.6928,46.6076,46.6076,372800.0
2014-03-13 12:40:00,65.59,65.7,65.57,65.68,610500.0,46.6005,46.6786,46.5863,46.6644,610500.0
2014-03-13 12:45:00,65.69,65.7,65.65,65.7,261200.0,46.6715,46.6786,46.6431,46.6786,261200.0
2014-03-13 12:50:00,65.69,65.7,65.59,65.61,293000.0,46.6715,46.6786,46.6005,46.6147,293000.0
2014-03-13 12:55:00,65.6,65.61,65.55,65.55,279600.0,46.6076,46.6147,46.5721,46.5721,279600.0
2014-03-13 13:00:00,65.54,65.54,65.36,65.4,545500.0,46.5649,46.5649,46.4371,46.4655,545500.0
2014-03-13 13:05:00,65.4,65.42,65.3,65.41,320100.0,46.4655,46.4797,46.3944,46.4726,320100.0
2014-03-13 13:10:00,65.41,65.48,65.4,65.48,656000.0,46.4726,46.5223,46.4655,46.5223,656000.0
2014-03-13 13:15:00,65.48,65.51,65.44,65.5,219100.0,46.5223,46.5436,46.4939,46.5365,219100.0
2014-03-13 13:20:00,65.5,65.53,65.47,65.47,486900.0,46.5365,46.5578,46.5152,46.5152,486900.0
2014-03-13 13:25:00,65.48,65.56,65.48,65.56,262300.0,46.5223,46.5792,46.5223,46.5792,262300.0
2014-03-13 13:30:00,65.56,65.57,65.49,65.49,524400.0,46.5792,46.5863,46.5294,46.5294,524400.0
2014-03-13 13:35:00,65.48,65.51,65.45,65.46,470000.0,46.5223,46.5436,46.501,46.5081,470000.0
2014-03-13 13:40:00,65.46,65.52,65.43,65.52,246000.0,46.5081,46.5507,46.4868,46.5507,246000.0
2014-03-13 13:45:00,65.51,65.53,65.42,65.44,635000.0,46.5436,46.5578,46.4797,46.4939,635000.0
2014-03-13 13:50:00,65.44,65.44,65.36,65.37,272900.0,46.4939,46.4939,46.4371,46.4442,272900.0
2014-03-13 13:55:00,65.37,65.37,65.3,65.36,235600.0,46.4442,46.4442,46.3944,46.4371,235600.0
2014-03-13 14:00:00,65.37,65.39,65.34,65.35,574100.0,46.4442,46.4584,46.4229,46.43,574100.0
2014-03-13 14:05:00,65.35,65.37,65.32,65.33,359400.0,46.43,46.4442,46.4086,46.4157,359400.0
2014-03-13 14:10:00,65.32,65.33,65.27,65.32,712100.0,46.4086,46.4157,46.3731,46.4086,712100.0
2014-03-13 14:15:00,65.32,65.32,65.25,65.25,160900.0,46.4086,46.4086,46.3589,46.3589,160900.0
2014-03-13 14:20:00,65.26,65.28,65.18,65.23,269600.0,46.366,46.3802,46.3092,46.3447,269600.0
2014-03-13 14:25:00,65.24,65.28,65.21,65.26,185700.0,46.3518,46.3802,46.3305,46.366,185700.0
2014-03-13 14:30:00,65.27,65.36,65.26,65.34,170800.0,46.3731,46.4371,46.366,46.4229,170800.0
2014-03-13 14:35:00,65.34,65.36,65.31,65.33,210700.0,46.4229,46.4371,46.4015,46.4157,210700.0
2014-03-13 14:40:00,65.33,65.38,65.33,65.34,168000.0,46.4157,46.4513,46.4157,46.4229,168000.0
2014-03-13 14:45:00,65.33,65.36,65.25,65.28,127000.0,46.4157,46.4371,46.3589,46.3802,127000.0
2014-03-13 14:50:00,65.28,65.31,65.23,65.24,1752100.0,46.3802,46.4015,46.3447,46.3518,1752100.0
2014-03-13 14:55:00,65.23,65.28,65.23,65.26,185900.0,46.3447,46.3802,46.3447,46.366,185900.0
2014-03-13 15:00:00,65.26,65.34,65.25,65.31,315500.0,46.366,46.4229,46.3589,46.4015,315500.0
2014-03-13 15:05:00,65.32,65.32,65.17,65.17,335200.0,46.4086,46.4086,46.3021,46.3021,335200.0
2014-03-13 15:10:00,65.18,65.2,65.14,65.18,197700.0,46.3092,46.3234,46.2808,46.3092,197700.0
2014-03-13 15:15:00,65.18,65.2,65.14,65.15,122400.0,46.3092,46.3234,46.2808,46.2879,122400.0
2014-03-13 15:20:00,65.14,65.21,65.14,65.18,330700.0,46.2808,46.3305,46.2808,46.3092,330700.0
2014-03-13 15:25:00,65.18,65.21,65.17,65.21,156100.0,46.3092,46.3305,46.3021,46.3305,156100.0
2014-03-13 15:30:00,65.21,65.22,65.17,65.2,366100.0,46.3305,46.3376,46.3021,46.3234,366100.0
2014-03-13 15:35:00,65.2,65.28,65.2,65.27,258000.0,46.3234,46.3802,46.3234,46.3731,258000.0
2014-03-13 15:40:00,65.27,65.29,65.25,65.28,415400.0,46.3731,46.3873,46.3589,46.3802,415400.0
2014-03-13 15:45:00,65.28,65.33,65.27,65.32,356700.0,46.3802,46.4157,46.3731,46.4086,356700.0
2014-03-13 15:50:00,65.31,65.32,65.27,65.28,560600.0,46.4015,46.4086,46.3731,46.3802,560600.0
2014-03-13 15:55:00,65.29,65.32,65.26,65.26,2558100.0,46.3873,46.4086,46.366,46.366,2558100.0
2014-03-14 09:30:00,64.89,65.05,64.87,65.01,511300.0,46.1031,46.2168,46.0889,46.1884,511300.0
2014-03-14 09:35:00,65.01,65.15,64.98,65.14,725800.0,46.1884,46.2879,46.1671,46.2808,725800.0
2014-03-14 09:40:00,65.14,65.25,65.14,65.25,374900.0,46.2808,46.3589,46.2808,46.3589,374900.0
2014-03-14 09:45:00,65.25,65.28,65.16,65.2,448300.0,46.3589,46.3802,46.295,46.3234,448300.0
2014-03-14 09:50:00,65.2,65.22,65.11,65.13,492300.0,46.3234,46.3376,46.2594,46.2737,492300.0
2014-03-14 09:55:00,65.13,65.2,65.09,65.09,392600.0,46.2737,46.3234,46.2452,46.2452,392600.0
2014-03-14 10:00:00,65.1,65.26,65.09,65.14,405200.0,46.2523,46.366,46.2452,46.2808,405200.0
2014-03-14 10:05:00,65.15,65.4,65.14,65.37,396800.0,46.2879,46.4655,46.2808,46.4442,396800.0
2014-03-14 10:10:00,65.37,65.41,65.28,65.3,300300.0,46.4442,46.4726,46.3802,46.3944,300300.0
2014-03-14 10:15:00,65.29,65.34,65.26,65.33,335000.0,46.3873,46.4229,46.366,46.4157,335000.0
2014-03-14 10:20:00,65.32,65.32,65.2,65.22,167900.0,46.4086,46.4086,46.3234,46.3376,167900.0
2014-03-14 10:25:00,65.23,65.28,65.22,65.22,238300.0,46.3447,46.3802,46.3376,46.3376,238300.0
2014-03-14 10:30:00,65.22,65.23,65.12,65.2,250000.0,46.3376,46.3447,46.2665,46.3234,250000.0
2014-03-14 10:35:00,65.2,65.26,65.18,65.2,414300.0,46.3234,46.366,46.3092,46.3234,414300.0
2014-03-14 10:40:00,65.21,65.23,65.16,65.16,154400.0,46.3305,46.3447,46.295,46.295,154400.0
2014-03-14 10:45:00,65.16,65.23,65.14,65.18,268500.0,46.295,46.3447,46.2808,46.3092,268500.0
2014-03-14 10:50:00,65.18,65.2,65.11,65.11,172600.0,46.3092,46.3234,46.2594,46.2594,172600.0
2014-03-14 10:55:00,65.1,65.13,65.02,65.06,226100.0,46.2523,46.2737,46.1955,46.2239,226100.0
2014-03-14 11:00:00,65.06,65.07,64.99,65.03,297600.0,46.2239,46.231,46.1742,46.2026,297600.0
2014-03-14 11:05:00,65.03,65.06,64.98,65.0,254800.0,46.2026,46.2239,46.1671,46.1813,254800.0
2014-03-14 11:10:00,65.0,65.03,64.98,65.01,267900.0,46.1813,46.2026,46.1671,46.1884,267900.0
2014-03-14 11:15:00,65.01,65.02,64.97,64.98,345600.0,46.1884,46.1955,46.16,46.1671,345600.0
2014-03-14 11:20:00,64.98,64.98,64.89,64.92,334300.0,46.1671,46.1671,46.1031,46.1245,334300.0
2014-03-14 11:25:00,64.93,65.01,64.92,64.97,335000.0,46.1316,46.1884,46.1245,46.16,335000.0
2014-03-14 11:30:00,64.98,65.07,64.96,65.05,246600.0,46.1671,46.231,46.1529,46.2168,246600.0
2014-03-14 11:35:00,65.05,65.11,64.97,65.11,447100.0,46.2168,46.2594,46.16,46.2594,447100.0
2014-03-14 11:40:00,65.12,65.27,65.11,65.22,580600.0,46.2665,46.3731,46.2594,46.3376,580600.0
2014-03-14 11:45:00,65.22,65.32,65.2,65.32,266000.0,46.3376,46.4086,46.3234,46.4086,266000.0
2014-03-14 11:50:00,65.31,65.43,65.29,65.37,374600.0,46.4015,46.4868,46.3873,46.4442,374600.0
2014-03-14 11:55:00,65.36,65.4,65.31,65.36,193800.0,46.4371,46.4655,46.4015,46.4371,193800.0
2014-03-14 12:00:00,65.36,65.39,65.24,65.26,281000.0,46.4371,46.4584,46.3518,46.366,281000.0
2014-03-14 12:05:00,65.26,65.34,65.26,65.3,242500.0,46.366,46.4229,46.366,46.3944,242500.0
2014-03-14 12:10:00,65.31,65.39,65.31,65.34,439600.0,46.4015,46.4584,46.4015,46.4229,439600.0
2014-03-14 12:15:00,65.34,65.38,65.33,65.36,210100.0,46.4229,46.4513,46.4157,46.4371,210100.0
2014-03-14 12:20:00,65.37,65.41,65.36,65.37,191500.0,46.4442,46.4726,46.4371,46.4442,191500.0
2014-03-14 12:25:00,65.36,65.36,65.19,65.19,524200.0,46.4371,46.4371,46.3163,46.3163,524200.0
2014-03-14 12:30:00,65.2,65.26,65.19,65.21,408700.0,46.3234,46.366,46.3163,46.3305,408700.0
2014-03-14 12:35:00,65.2,65.28,65.14,65.27,376600.0,46.3234,46.3802,46.2808,46.3731,376600.0
2014-03-14 12:40:00,65.26,65.35,65.24,65.34,198200.0,46.366,46.43,46.3518,46.4229,198200.0
2014-03-14 12:45:00,65.34,65.34,65.27,65.31,228500.0,46.4229,46.4229,46.3731,46.4015,228500.0
2014-03-14 12:50:00,65.3,65.3,65.25,65.25,124400.0,46.3944,46.3944,46.3589,46.3589,124400.0
2014-03-14 12:55:00,65.25,65.31,65.25,65.29,68600.0,46.3589,46.4015,46.3589,46.3873,68600.0
2014-03-14 13:00:00,65.29,65.33,65.28,65.3,322900.0,46.3873,46.4157,46.3802,46.3944,322900.0
2014-03-14 13:05:00,65.3,65.3,65.26,65.27,150900.0,46.3944,46.3944,46.366,46.3731,150900.0
2014-03-14 13:10:00,65.28,65.29,65.26,65.28,107700.0,46.3802,46.3873,46.366,46.3802,107700.0
2014-03-14 13:15:00,65.26,65.27,65.23,65.27,72200.0,46.366,46.3731,46.3447,46.3731,72200.0
2014-03-14 13:20:00,65.26,65.28,65.23,65.24,173800.0,46.366,46.3802,46.3447,46.3518,173800.0
2014-03-14 13:25:00,65.23,65.27,65.22,65.26,67300.0,46.3447,46.3731,46.3376,46.366,67300.0
2014-03-14 13:30:00,65.27,65.28,65.24,65.25,45200.0,46.3731,46.3802,46.3518,46.3589,45200.0
2014-03-14 13:35:00,65.25,65.27,65.19,65.21,413500.0,46.3589,46.3731,46.3163,46.3305,413500.0
2014-03-14 13:40:00,65.21,65.21,65.16,65.16,99200.0,46.3305,46.3305,46.295,46.295,99200.0
2014-03-14 13:45:00,65.17,65.18,65.14,65.15,57900.0,46.3021,46.3092,46.2808,46.2879,57900.0
2014-03-14 13:50:00,65.14,65.2,65.14,65.18,236500.0,46.2808,46.3234,46.2808,46.3092,236500.0
2014-03-14 13:55:00,65.18,65.19,65.15,65.17,89400.0,46.3092,46.3163,46.2879,46.3021,89400.0
2014-03-14 14:00:00,65.17,65.2,65.16,65.17,450500.0,46.3021,46.3234,46.295,46.3021,450500.0
2014-03-14 14:05:00,65.17,65.18,65.15,65.18,53600.0,46.3021,46.3092,46.2879,46.3092,53600.0
2014-03-14 14:10:00,65.18,65.18,65.15,65.17,170200.0,46.3092,46.3092,46.2879,46.3021,170200.0
2014-03-14 14:15:00,65.17,65.21,65.17,65.2,327200.0,46.3021,46.3305,46.3021,46.3234,327200.0
2014-03-14 14:20:00,65.2,65.2,65.17,65.18,103900.0,46.3234,46.3234,46.3021,46.3092,103900.0
2014-03-14 14:25:00,65.18,65.19,65.15,65.19,202800.0,46.3092,46.3163,46.2879,46.3163,202800.0
2014-03-14 14:30:00,65.19,65.19,65.15,65.16,54200.0,46.3163,46.3163,46.2879,46.295,54200.0
2014-03-14 14:35:00,65.15,65.15,65.12,65.13,140200.0,46.2879,46.2879,46.2665,46.2737,140200.0
2014-03-14 14:40:00,65.13,65.13,65.08,65.12,92000.0,46.2737,46.2737,46.2381,46.2665,92000.0
2014-03-14 14:45:00,65.12,65.15,65.1,65.13,203000.0,46.2665,46.2879,46.2523,46.2737,203000.0
2014-03-14 14:50:00,65.13,65.14,65.1,65.11,45200.0,46.2737,46.2808,46.2523,46.2594,45200.0
2014-03-14 14:55:00,65.11,65.12,65.05,65.05,189500.0,46.2594,46.2665,46.2168,46.2168,189500.0
2014-03-14 15:00:00,65.06,65.12,65.05,65.11,130400.0,46.2239,46.2665,46.2168,46.2594,130400.0
2014-03-14 15:05:00,65.11,65.16,65.09,65.13,146200.0,46.2594,46.295,46.2452,46.2737,146200.0
2014-03-14 15:10:00,65.14,65.15,65.09,65.1,122000.0,46.2808,46.2879,46.2452,46.2523,122000.0
2014-03-14 15:15:00,65.1,65.11,65.08,65.1,175700.0,46.2523,46.2594,46.2381,46.2523,175700.0
2014-03-14 15:20:00,65.09,65.15,65.09,65.13,410100.0,46.2452,46.2879,46.2452,46.2737,410100.0
2014-03-14 15:25:00,65.14,65.15,65.12,65.13,169800.0,46.2808,46.2879,46.2665,46.2737,169800.0
2014-03-14 15:30:00,65.13,65.17,65.12,65.15,278200.0,46.2737,46.3021,46.2665,46.2879,278200.0
2014-03-14 15:35:00,65.15,65.15,65.1,65.11,117600.0,46.2879,46.2879,46.2523,46.2594,117600.0
2014-03-14 15:40:00,65.12,65.16,65.1,65.14,142600.0,46.2665,46.295,46.2523,46.2808,142600.0
2014-03-14 15:45:00,65.14,65.14,65.09,65.1,158800.0,46.2808,46.2808,46.2452,46.2523,158800.0
2014-03-14 15:50:00,65.1,65.11,65.06,65.06,242700.0,46.2523,46.2594,46.2239,46.2239,242700.0
2014-03-14 15:55:00,65.06,65.14,65.06,65.12,871500.0,46.2239,46.2808,46.2239,46.2665,871500.0
2014-03-17 09:30:00,65.62,65.7,65.6,65.69,567400.0,46.6218,46.6786,46.6076,46.6715,567400.0
2014-03-17 09:35:00,65.7,65.84,65.7,65.83,798000.0,46.6786,46.7781,46.6786,46.771,798000.0
2014-03-17 09:40:00,65.84,65.89,65.73,65.85,978400.0,46.7781,46.8136,46.6999,46.7852,978400.0
2014-03-17 09:45:00,65.85,65.89,65.83,65.88,667500.0,46.7852,46.8136,46.771,46.8065,667500.0
2014-03-17 09:50:00,65.88,65.94,65.86,65.86,559800.0,46.8065,46.8491,46.7923,46.7923,559800.0
2014-03-17 09:55:00,65.86,65.96,65.86,65.89,1108100.0,46.7923,46.8634,46.7923,46.8136,1108100.0
2014-03-17 10:00:00,65.89,65.99,65.89,65.97,668900.0,46.8136,46.8847,46.8136,46.8705,668900.0
2014-03-17 10:05:00,65.98,66.02,65.94,65.95,616100.0,46.8776,46.906,46.8491,46.8562,616100.0
2014-03-17 10:10:00,65.95,65.99,65.89,65.9,466400.0,46.8562,46.8847,46.8136,46.8207,466400.0
2014-03-17 10:15:00,65.9,65.94,65.86,65.89,519700.0,46.8207,46.8491,46.7923,46.8136,519700.0
2014-03-17 10:20:00,65.89,65.91,65.87,65.89,450700.0,46.8136,46.8278,46.7994,46.8136,450700.0
2014-03-17 10:25:00,65.89,65.91,65.84,65.86,421600.0,46.8136,46.8278,46.7781,46.7923,421600.0
2014-03-17 10:30:00,65.86,65.88,65.81,65.86,545900.0,46.7923,46.8065,46.7568,46.7923,545900.0
2014-03-17 10:35:00,65.85,65.88,65.84,65.84,237900.0,46.7852,46.8065,46.7781,46.7781,237900.0
2014-03-17 10:40:00,65.85,65.9,65.8,65.81,536100.0,46.7852,46.8207,46.7497,46.7568,536100.0
2014-03-17 10:45:00,65.81,65.83,65.77,65.8,316600.0,46.7568,46.771,46.7284,46.7497,316600.0
2014-03-17 10:50:00,65.8,65.89,65.8,65.81,153800.0,46.7497,46.8136,46.7497,46.7568,153800.0
2014-03-17 10:55:00,65.8,65.84,65.78,65.79,159100.0,46.7497,46.7781,46.7355,46.7426,159100.0
2014-03-17 11:00:00,65.79,65.89,65.78,65.86,172200.0,46.7426,46.8136,46.7355,46.7923,172200.0
2014-03-17 11:05:00,65.86,65.89,65.83,65.86,293300.0,46.7923,46.8136,46.771,46.7923,293300.0
2014-03-17 11:10:00,65.86,65.88,65.84,65.86,187900.0,46.7923,46.8065,46.7781,46.7923,187900.0
2014-03-17 11:15:00,65.86,65.92,65.86,65.9,312900.0,46.7923,46.8349,46.7923,46.8207,312900.0
2014-03-17 11:20:00,65.9,65.91,65.84,65.86,93600.0,46.8207,46.8278,46.7781,46.7923,93600.0
2014-03-17 11:25:00,65.86,65.86,65.82,65.85,96100.0,46.7923,46.7923,46.7639,46.7852,96100.0
2014-03-17 11:30:00,65.85,65.87,65.84,65.85,81000.0,46.7852,46.7994,46.7781,46.7852,81000.0
2014-03-17 11:35:00,65.84,65.84,65.79,65.82,80500.0,46.7781,46.7781,46.7426,46.7639,80500.0
2014-03-17 11:40:00,65.82,65.83,65.77,65.81,146100.0,46.7639,46.771,46.7284,46.7568,146100.0
2014-03-17 11:45:00,65.82,65.88,65.79,65.88,61300.0,46.7639,46.8065,46.7426,46.8065,61300.0
2014-03-17 11:50:00,65.88,65.88,65.85,65.88,63900.0,46.8065,46.8065,46.7852,46.8065,63900.0
2014-03-17 11:55:00,65.88,65.92,65.87,65.9,69800.0,46.8065,46.8349,46.7994,46.8207,69800.0
2014-03-17 12:00:00,65.91,65.93,65.88,65.89,100300.0,46.8278,46.842,46.8065,46.8136,100300.0
2014-03-17 12:05:00,65.89,65.92,65.88,65.89,96200.0,46.8136,46.8349,46.8065,46.8136,96200.0
2014-03-17 12:10:00,65.9,65.96,65.9,65.95,113200.0,46.8207,46.8634,46.8207,46.8562,113200.0
2014-03-17 12:15:00,65.96,65.99,65.96,65.98,146600.0,46.8634,46.8847,46.8634,46.8776,146600.0
2014-03-17 12:20:00,65.98,65.98,65.94,65.94,142500.0,46.8776,46.8776,46.8491,46.8491,142500.0
2014-03-17 12:25:00,65.94,65.94,65.89,65.92,197600.0,46.8491,46.8491,46.8136,46.8349,197600.0
2014-03-17 12:30:00,65.92,65.95,65.91,65.92,389000.0,46.8349,46.8562,46.8278,46.8349,389000.0
2014-03-17 12:35:00,65.92,65.92,65.86,65.87,141200.0,46.8349,46.8349,46.7923,46.7994,141200.0
2014-03-17 12:40:00,65.87,65.91,65.86,65.89,154500.0,46.7994,46.8278,46.7923,46.8136,154500.0
2014-03-17 12:45:00,65.88,65.89,65.84,65.85,46100.0,46.8065,46.8136,46.7781,46.7852,46100.0
2014-03-17 12:50:00,65.84,65.87,65.84,65.87,159800.0,46.7781,46.7994,46.7781,46.7994,159800.0
2014-03-17 12:55:00,65.87,65.89,65.87,65.88,67500.0,46.7994,46.8136,46.7994,46.8065,67500.0
2014-03-17 13:00:00,65.88,65.9,65.87,65.89,43500.0,46.8065,46.8207,46.7994,46.8136,43500.0
2014-03-17 13:05:00,65.9,65.9,65.86,65.87,59700.0,46.8207,46.8207,46.7923,46.7994,59700.0
2014-03-17 13:10:00,65.87,65.87,65.83,65.85,54800.0,46.7994,46.7994,46.771,46.7852,54800.0
2014-03-17 13:15:00,65.84,65.86,65.82,65.86,78200.0,46.7781,46.7923,46.7639,46.7923,78200.0
2014-03-17 13:20:00,65.86,65.88,65.84,65.85,73200.0,46.7923,46.8065,46.7781,46.7852,73200.0
2014-03-17 13:25:00,65.85,65.86,65.84,65.84,48500.0,46.7852,46.7923,46.7781,46.7781,48500.0
2014-03-17 13:30:00,65.85,65.86,65.84,65.86,72300.0,46.7852,46.7923,46.7781,46.7923,72300.0
2014-03-17 13:35:00,65.86,65.89,65.85,65.88,44200.0,46.7923,46.8136,46.7852,46.8065,44200.0
2014-03-17 13:40:00,65.88,65.89,65.87,65.87,67800.0,46.8065,46.8136,46.7994,46.7994,67800.0
2014-03-17 13:45:00,65.87,65.89,65.86,65.89,93400.0,46.7994,46.8136,46.7923,46.8136,93400.0
2014-03-17 13:50:00,65.88,65.89,65.84,65.84,46300.0,46.8065,46.8136,46.7781,46.7781,46300.0
2014-03-17 13:55:00,65.85,65.87,65.84,65.86,25600.0,46.7852,46.7994,46.7781,46.7923,25600.0
2014-03-17 14:00:00,65.86,65.88,65.85,65.87,163800.0,46.7923,46.8065,46.7852,46.7994,163800.0
2014-03-17 14:05:00,65.88,65.88,65.85,65.87,94400.0,46.8065,46.8065,46.7852,46.7994,94400.0
2014-03-17 14:10:00,65.86,65.86,65.83,65.84,98100.0,46.7923,46.7923,46.771,46.7781,98100.0
2014-03-17 14:15:00,65.84,65.85,65.81,65.83,100700.0,46.7781,46.7852,46.7568,46.771,100700.0
2014-03-17 14:20:00,65.83,65.89,65.83,65.89,202500.0,46.771,46.8136,46.771,46.8136,202500.0
2014-03-17 14:25:00,65.89,65.94,65.88,65.93,183500.0,46.8136,46.8491,46.8065,46.842,183500.0
2014-03-17 14:30:00,65.92,65.95,65.92,65.93,52800.0,46.8349,46.8562,46.8349,46.842,52800.0
2014-03-17 14:35:00,65.92,65.93,65.89,65.9,77300.0,46.8349,46.842,46.8136,46.8207,77300.0
2014-03-17 14:40:00,65.9,65.91,65.87,65.9,153100.0,46.8207,46.8278,46.7994,46.8207,153100.0
2014-03-17 14:45:00,65.9,65.92,65.9,65.9,52300.0,46.8207,46.8349,46.8207,46.8207,52300.0
2014-03-17 14:50:00,65.91,65.94,65.89,65.92,423400.0,46.8278,46.8491,46.8136,46.8349,423400.0
2014-03-17 14:55:00,65.92,65.94,65.91,65.93,87200.0,46.8349,46.8491,46.8278,46.842,87200.0
2014-03-17 15:00:00,65.93,65.93,65.91,65.92,123000.0,46.842,46.842,46.8278,46.8349,123000.0
2014-03-17 15:05:00,65.92,65.96,65.91,65.96,120300.0,46.8349,46.8634,46.8278,46.8634,120300.0
2014-03-17 15:10:00,65.95,65.97,65.94,65.95,106500.0,46.8562,46.8705,46.8491,46.8562,106500.0
2014-03-17 15:15:00,65.95,65.96,65.93,65.95,88900.0,46.8562,46.8634,46.842,46.8562,88900.0
2014-03-17 15:20:00,65.94,65.95,65.93,65.93,120400.0,46.8491,46.8562,46.842,46.842,120400.0
2014-03-17 15:25:00,65.94,65.95,65.92,65.94,128800.0,46.8491,46.8562,46.8349,46.8491,128800.0
2014-03-17 15:30:00,65.94,65.96,65.9,65.9,164000.0,46.8491,46.8634,46.8207,46.8207,164000.0
2014-03-17 15:35:00,65.91,65.93,65.9,65.92,158400.0,46.8278,46.842,46.8207,46.8349,158400.0
2014-03-17 15:40:00,65.92,65.92,65.85,65.87,337800.0,46.8349,46.8349,46.7852,46.7994,337800.0
2014-03-17 15:45:00,65.87,65.9,65.86,65.89,346100.0,46.7994,46.8207,46.7923,46.8136,346100.0
2014-03-17 15:50:00,65.89,65.93,65.89,65.91,506200.0,46.8136,46.842,46.8136,46.8278,506200.0
2014-03-17 15:55:00,65.91,65.96,65.9,65.94,2037000.0,46.8278,46.8634,46.8207,46.8491,2037000.0
2014-03-18 09:30:00,65.99,66.07,65.98,66.01,481000.0,46.8847,46.9415,46.8776,46.8989,481000.0
2014-03-18 09:35:00,66.01,66.14,66.01,66.13,434100.0,46.8989,46.9912,46.8989,46.9841,434100.0
2014-03-18 09:40:00,66.13,66.14,66.04,66.04,185500.0,46.9841,46.9912,46.9202,46.9202,185500.0
2014-03-18 09:45:00,66.05,66.16,66.05,66.16,340800.0,46.9273,47.0054,46.9273,47.0054,340800.0
2014-03-18 09:50:00,66.15,66.21,66.13,66.2,174100.0,46.9983,47.041,46.9841,47.0339,174100.0
2014-03-18 09:55:00,66.21,66.21,66.14,66.17,377200.0,47.041,47.041,46.9912,47.0126,377200.0
2014-03-18 10:00:00,66.18,66.2,66.14,66.15,248200.0,47.0197,47.0339,46.9912,46.9983,248200.0
2014-03-18 10:05:00,66.16,66.18,66.14,66.17,179600.0,47.0054,47.0197,46.9912,47.0126,179600.0
2014-03-18 10:10:00,66.18,66.25,66.18,66.22,154100.0,47.0197,47.0694,47.0197,47.0481,154100.0
2014-03-18 10:15:00,66.23,66.38,66.22,66.37,646600.0,47.0552,47.1618,47.0481,47.1546,646600.0
2014-03-18 10:20:00,66.37,66.41,66.34,66.41,332000.0,47.1546,47.1831,47.1333,47.1831,332000.0
2014-03-18 10:25:00,66.41,66.45,66.4,66.44,222300.0,47.1831,47.2115,47.176,47.2044,222300.0
2014-03-18 10:30:00,66.44,66.48,66.44,66.46,324600.0,47.2044,47.2328,47.2044,47.2186,324600.0
2014-03-18 10:35:00,66.47,66.47,66.4,66.41,266900.0,47.2257,47.2257,47.176,47.1831,266900.0
2014-03-18 10:40:00,66.41,66.41,66.35,66.37,202800.0,47.1831,47.1831,47.1404,47.1546,202800.0
2014-03-18 10:45:00,66.38,66.39,66.31,66.33,266800.0,47.1618,47.1689,47.112,47.1262,266800.0
2014-03-18 10:50:00,66.34,66.34,66.19,66.19,270500.0,47.1333,47.1333,47.0268,47.0268,270500.0
2014-03-18 10:55:00,66.19,66.26,66.18,66.2,284500.0,47.0268,47.0765,47.0197,47.0339,284500.0
2014-03-18 11:00:00,66.2,66.28,66.2,66.26,335800.0,47.0339,47.0907,47.0339,47.0765,335800.0
2014-03-18 11:05:00,66.25,66.26,66.18,66.21,307000.0,47.0694,47.0765,47.0197,47.041,307000.0
2014-03-18 11:10:00,66.2,66.38,66.2,66.25,2536400.0,47.0339,47.1618,47.0339,47.0694,2536400.0
2014-03-18 11:15:00,66.25,66.31,66.23,66.31,202200.0,47.0694,47.112,47.0552,47.112,202200.0
2014-03-18 11:20:00,66.32,66.36,66.32,66.36,190100.0,47.1191,47.1475,47.1191,47.1475,190100.0
2014-03-18 11:25:00,66.37,66.39,66.35,66.35,125100.0,47.1546,47.1689,47.1404,47.1404,125100.0
2014-03-18 11:30:00,66.36,66.38,66.32,66.32,356000.0,47.1475,47.1618,47.1191,47.1191,356000.0
2014-03-18 11:35:00,66.32,66.33,66.3,66.31,298200.0,47.1191,47.1262,47.1049,47.112,298200.0
2014-03-18 11:40:00,66.31,66.32,66.17,66.19,529900.0,47.112,47.1191,47.0126,47.0268,529900.0
2014-03-18 11:45:00,66.19,66.35,66.18,66.21,676300.0,47.0268,47.1404,47.0197,47.041,676300.0
2014-03-18 11:50:00,66.21,66.23,66.2,66.21,234600.0,47.041,47.0552,47.0339,47.041,234600.0
2014-03-18 11:55:00,66.21,66.28,66.21,66.27,112200.0,47.041,47.0907,47.041,47.0836,112200.0
2014-03-18 12:00:00,66.28,66.31,66.28,66.28,85300.0,47.0907,47.112,47.0907,47.0907,85300.0
2014-03-18 12:05:00,66.29,66.29,66.25,66.28,143200.0,47.0978,47.0978,47.0694,47.0907,143200.0
2014-03-18 12:10:00,66.28,66.31,66.27,66.28,139600.0,47.0907,47.112,47.0836,47.0907,139600.0
2014-03-18 12:15:00,66.28,66.29,66.24,66.25,110100.0,47.0907,47.0978,47.0623,47.0694,110100.0
2014-03-18 12:20:00,66.24,66.24,66.18,66.2,231200.0,47.0623,47.0623,47.0197,47.0339,231200.0
2014-03-18 12:25:00,66.2,66.27,66.19,66.19,98200.0,47.0339,47.0836,47.0268,47.0268,98200.0
2014-03-18 12:30:00,66.19,66.22,66.17,66.2,159200.0,47.0268,47.0481,47.0126,47.0339,159200.0
2014-03-18 12:35:00,66.19,66.25,66.19,66.23,137600.0,47.0268,47.0694,47.0268,47.0552,137600.0
2014-03-18 12:40:00,66.21,66.23,66.17,66.18,174600.0,47.041,47.0552,47.0126,47.0197,174600.0
2014-03-18 12:45:00,66.18,66.21,66.18,66.21,43000.0,47.0197,47.041,47.0197,47.041,43000.0
2014-03-18 12:50:00,66.21,66.23,66.2,66.22,118500.0,47.041,47.0552,47.0339,47.0481,118500.0
2014-03-18 12:55:00,66.22,66.23,66.2,66.22,36300.0,47.0481,47.0552,47.0339,47.0481,36300.0
2014-03-18 13:00:00,66.22,66.25,66.22,66.23,122700.0,47.0481,47.0694,47.0481,47.0552,122700.0
2014-03-18 13:05:00,66.24,66.25,66.22,66.25,55300.0,47.0623,47.0694,47.0481,47.0694,55300.0
2014-03-18 13:10:00,66.25,66.26,66.23,66.23,83700.0,47.0694,47.0765,47.0552,47.0552,83700.0
2014-03-18 13:15:00,66.23,66.27,66.23,66.26,68000.0,47.0552,47.0836,47.0552,47.0765,68000.0
2014-03-18 13:20:00,66.26,66.29,66.26,66.29,63400.0,47.0765,47.0978,47.0765,47.0978,63400.0
2014-03-18 13:25:00,66.29,66.36,66.29,66.34,290100.0,47.0978,47.1475,47.0978,47.1333,290100.0
2014-03-18 13:30:00,66.34,66.34,66.31,66.32,90900.0,47.1333,47.1333,47.112,47.1191,90900.0
2014-03-18 13:35:00,66.32,66.34,66.31,66.33,61900.0,47.1191,47.1333,47.112,47.1262,61900.0
2014-03-18 13:40:00,66.33,66.41,66.32,66.38,183000.0,47.1262,47.1831,47.1191,47.1618,183000.0
2014-03-18 13:45:00,66.39,66.39,66.35,66.35,67200.0,47.1689,47.1689,47.1404,47.1404,67200.0
2014-03-18 13:50:00,66.35,66.38,66.35,66.36,80100.0,47.1404,47.1618,47.1404,47.1475,80100.0
2014-03-18 13:55:00,66.36,66.37,66.32,66.34,69100.0,47.1475,47.1546,47.1191,47.1333,69100.0
2014-03-18 14:00:00,66.34,66.36,66.33,66.34,155600.0,47.1333,47.1475,47.1262,47.1333,155600.0
2014-03-18 14:05:00,66.34,66.37,66.32,66.37,146300.0,47.1333,47.1546,47.1191,47.1546,146300.0
2014-03-18 14:10:00,66.36,66.4,66.36,66.36,143900.0,47.1475,47.176,47.1475,47.1475,143900.0
2014-03-18 14:15:00,66.36,66.38,66.35,66.35,94900.0,47.1475,47.1618,47.1404,47.1404,94900.0
2014-03-18 14:20:00,66.36,66.38,66.36,66.38,54800.0,47.1475,47.1618,47.1475,47.1618,54800.0
2014-03-18 14:25:00,66.38,66.39,66.36,66.39,134600.0,47.1618,47.1689,47.1475,47.1689,134600.0
2014-03-18 14:30:00,66.39,66.39,66.36,66.37,33900.0,47.1689,47.1689,47.1475,47.1546,33900.0
2014-03-18 14:35:00,66.36,66.39,66.36,66.38,105100.0,47.1475,47.1689,47.1475,47.1618,105100.0
2014-03-18 14:40:00,66.37,66.39,66.36,66.38,125600.0,47.1546,47.1689,47.1475,47.1618,125600.0
2014-03-18 14:45:00,66.38,66.4,66.37,66.39,107700.0,47.1618,47.176,47.1546,47.1689,107700.0
2014-03-18 14:50:00,66.39,66.41,66.38,66.4,138700.0,47.1689,47.1831,47.1618,47.176,138700.0
2014-03-18 14:55:00,66.4,66.41,66.39,66.4,107000.0,47.176,47.1831,47.1689,47.176,107000.0
2014-03-18 15:00:00,66.4,66.41,66.35,66.35,228100.0,47.176,47.1831,47.1404,47.1404,228100.0
2014-03-18 15:05:00,66.36,66.38,66.36,66.38,54800.0,47.1475,47.1618,47.1475,47.1618,54800.0
2014-03-18 15:10:00,66.39,66.39,66.37,66.39,43900.0,47.1689,47.1689,47.1546,47.1689,43900.0
2014-03-18 15:15:00,66.38,66.39,66.38,66.39,19000.0,47.1618,47.1689,47.1618,47.1689,19000.0
2014-03-18 15:20:00,66.38,66.4,66.36,66.37,181800.0,47.1618,47.176,47.1475,47.1546,181800.0
2014-03-18 15:25:00,66.37,66.38,66.36,66.37,99800.0,47.1546,47.1618,47.1475,47.1546,99800.0
2014-03-18 15:30:00,66.37,66.37,66.34,66.36,109000.0,47.1546,47.1546,47.1333,47.1475,109000.0
2014-03-18 15:35:00,66.36,66.39,66.35,66.38,133400.0,47.1475,47.1689,47.1404,47.1618,133400.0
2014-03-18 15:40:00,66.38,66.39,66.33,66.36,210600.0,47.1618,47.1689,47.1262,47.1475,210600.0
2014-03-18 15:45:00,66.35,66.35,66.33,66.35,451900.0,47.1404,47.1404,47.1262,47.1404,451900.0
2014-03-18 15:50:00,66.34,66.36,66.34,66.34,233900.0,47.1333,47.1475,47.1333,47.1333,233900.0
2014-03-18 15:55:00,66.35,66.36,66.33,66.36,829100.0,47.1404,47.1475,47.1262,47.1475,829100.0
2014-03-19 09:30:00,66.27,66.29,66.23,66.25,314400.0,47.0836,47.0978,47.0552,47.0694,314400.0
2014-03-19 09:35:00,66.26,66.26,66.16,66.2,573900.0,47.0765,47.0765,47.0054,47.0339,573900.0
2014-03-19 09:40:00,66.19,66.2,66.17,66.18,662000.0,47.0268,47.0339,47.0126,47.0197,662000.0
2014-03-19 09:45:00,66.18,66.22,66.16,66.21,541900.0,47.0197,47.0481,47.0054,47.041,541900.0
2014-03-19 09:50:00,66.21,66.26,66.19,66.23,489600.0,47.041,47.0765,47.0268,47.0552,489600.0
2014-03-19 09:55:00,66.24,66.28,66.23,66.26,702500.0,47.0623,47.0907,47.0552,47.0765,702500.0
2014-03-19 10:00:00,66.27,66.31,66.25,66.26,473900.0,47.0836,47.112,47.0694,47.0765,473900.0
2014-03-19 10:05:00,66.27,66.27,66.19,66.2,406400.0,47.0836,47.0836,47.0268,47.0339,406400.0
2014-03-19 10:10:00,66.2,66.25,66.19,66.23,231200.0,47.0339,47.0694,47.0268,47.0552,231200.0
2014-03-19 10:15:00,66.23,66.25,66.19,66.19,277600.0,47.0552,47.0694,47.0268,47.0268,277600.0
2014-03-19 10:20:00,66.19,66.19,66.16,66.19,151300.0,47.0268,47.0268,47.0054,47.0268,151300.0
2014-03-19 10:25:00,66.19,66.22,66.19,66.19,152500.0,47.0268,47.0481,47.0268,47.0268,152500.0
2014-03-19 10:30:00,66.19,66.2,66.17,66.19,76100.0,47.0268,47.0339,47.0126,47.0268,76100.0
2014-03-19 10:35:00,66.19,66.2,66.13,66.16,108400.0,47.0268,47.0339,46.9841,47.0054,108400.0
2014-03-19 10:40:00,66.16,66.16,66.1,66.13,130000.0,47.0054,47.0054,46.9628,46.9841,130000.0
2014-03-19 10:45:00,66.13,66.16,66.11,66.14,121000.0,46.9841,47.0054,46.9699,46.9912,121000.0
2014-03-19 10:50:00,66.15,66.16,66.14,66.14,246000.0,46.9983,47.0054,46.9912,46.9912,246000.0
2014-03-19 10:55:00,66.15,66.17,66.14,66.15,101500.0,46.9983,47.0126,46.9912,46.9983,101500.0
2014-03-19 11:00:00,66.15,66.16,66.14,66.15,72700.0,46.9983,47.0054,46.9912,46.9983,72700.0
2014-03-19 11:05:00,66.15,66.17,66.13,66.15,103100.0,46.9983,47.0126,46.9841,46.9983,103100.0
2014-03-19 11:10:00,66.15,66.17,66.14,66.15,44700.0,46.9983,47.0126,46.9912,46.9983,44700.0
2014-03-19 11:15:00,66.15,66.17,66.15,66.16,81400.0,46.9983,47.0126,46.9983,47.0054,81400.0
2014-03-19 11:20:00,66.16,66.16,66.13,66.14,39800.0,47.0054,47.0054,46.9841,46.9912,39800.0
2014-03-19 11:25:00,66.15,66.15,66.12,66.12,73100.0,46.9983,46.9983,46.977,46.977,73100.0
2014-03-19 11:30:00,66.12,66.12,66.06,66.08,139800.0,46.977,46.977,46.9344,46.9486,139800.0
2014-03-19 11:35:00,66.07,66.08,66.03,66.04,49500.0,46.9415,46.9486,46.9131,46.9202,49500.0
2014-03-19 11:40:00,66.04,66.06,66.03,66.05,53300.0,46.9202,46.9344,46.9131,46.9273,53300.0
2014-03-19 11:45:00,66.05,66.07,66.04,66.06,239400.0,46.9273,46.9415,46.9202,46.9344,239400.0
2014-03-19 11:50:00,66.06,66.07,66.03,66.04,56600.0,46.9344,46.9415,46.9131,46.9202,56600.0
2014-03-19 11:55:00,66.03,66.04,66.01,66.02,158600.0,46.9131,46.9202,46.8989,46.906,158600.0
2014-03-19 12:00:00,66.02,66.06,66.01,66.05,220500.0,46.906,46.9344,46.8989,46.9273,220500.0
2014-03-19 12:05:00,66.05,66.11,66.05,66.09,128300.0,46.9273,46.9699,46.9273,46.9557,128300.0
2014-03-19 12:10:00,66.09,66.11,66.08,66.09,132700.0,46.9557,46.9699,46.9486,46.9557,132700.0
2014-03-19 12:15:00,66.08,66.1,66.06,66.07,100000.0,46.9486,46.9628,46.9344,46.9415,100000.0
2014-03-19 12:20:00,66.08,66.08,66.07,66.08,32600.0,46.9486,46.9486,46.9415,46.9486,32600.0
2014-03-19 12:25:00,66.08,66.13,66.08,66.09,268500.0,46.9486,46.9841,46.9486,46.9557,268500.0
2014-03-19 12:30:00,66.08,66.12,66.08,66.1,80600.0,46.9486,46.977,46.9486,46.9628,80600.0
2014-03-19 12:35:00,66.1,66.1,66.05,66.07,113500.0,46.9628,46.9628,46.9273,46.9415,113500.0
2014-03-19 12:40:00,66.07,66.08,66.05,66.06,80700.0,46.9415,46.9486,46.9273,46.9344,80700.0
2014-03-19 12:45:00,66.06,66.1,66.05,66.09,90600.0,46.9344,46.9628,46.9273,46.9557,90600.0
2014-03-19 12:50:00,66.09,66.1,66.06,66.09,31000.0,46.9557,46.9628,46.9344,46.9557,31000.0
2014-03-19 12:55:00,66.09,66.12,66.08,66.12,50200.0,46.9557,46.977,46.9486,46.977,50200.0
2014-03-19 13:00:00,66.12,66.13,66.1,66.11,75100.0,46.977,46.9841,46.9628,46.9699,75100.0
2014-03-19 13:05:00,66.11,66.12,66.1,66.1,47500.0,46.9699,46.977,46.9628,46.9628,47500.0
2014-03-19 13:10:00,66.11,66.11,66.09,66.11,28600.0,46.9699,46.9699,46.9557,46.9699,28600.0
2014-03-19 13:15:00,66.11,66.11,66.08,66.1,48500.0,46.9699,46.9699,46.9486,46.9628,48500.0
2014-03-19 13:20:00,66.1,66.1,66.08,66.1,62000.0,46.9628,46.9628,46.9486,46.9628,62000.0
2014-03-19 13:25:00,66.1,66.12,66.09,66.11,49800.0,46.9628,46.977,46.9557,46.9699,49800.0
2014-03-19 13:30:00,66.11,66.12,66.11,66.11,29500.0,46.9699,46.977,46.9699,46.9699,29500.0
2014-03-19 13:35:00,66.12,66.14,66.11,66.14,42100.0,46.977,46.9912,46.9699,46.9912,42100.0
2014-03-19 13:40:00,66.13,66.14,66.1,66.11,82200.0,46.9841,46.9912,46.9628,46.9699,82200.0
2014-03-19 13:45:00,66.11,66.12,66.1,66.11,50300.0,46.9699,46.977,46.9628,46.9699,50300.0
2014-03-19 13:50:00,66.11,66.16,66.11,66.14,39300.0,46.9699,47.0054,46.9699,46.9912,39300.0
2014-03-19 13:55:00,66.15,66.19,66.12,66.15,91900.0,46.9983,47.0268,46.977,46.9983,91900.0
2014-03-19 14:00:00,66.14,66.15,65.82,65.88,827500.0,46.9912,46.9983,46.7639,46.8065,827500.0
2014-03-19 14:05:00,65.88,65.88,65.65,65.73,813200.0,46.8065,46.8065,46.6431,46.6999,813200.0
2014-03-19 14:10:00,65.73,65.79,65.7,65.74,513800.0,46.6999,46.7426,46.6786,46.707,513800.0
2014-03-19 14:15:00,65.73,65.82,65.69,65.8,426800.0,46.6999,46.7639,46.6715,46.7497,426800.0
2014-03-19 14:20:00,65.8,65.86,65.78,65.84,266200.0,46.7497,46.7923,46.7355,46.7781,266200.0
2014-03-19 14:25:00,65.84,65.88,65.8,65.82,285000.0,46.7781,46.8065,46.7497,46.7639,285000.0
2014-03-19 14:30:00,65.82,65.84,65.76,65.78,253200.0,46.7639,46.7781,46.7213,46.7355,253200.0
2014-03-19 14:35:00,65.79,65.79,65.7,65.72,187400.0,46.7426,46.7426,46.6786,46.6928,187400.0
2014-03-19 14:40:00,65.71,65.73,65.64,65.7,394300.0,46.6857,46.6999,46.636,46.6786,394300.0
2014-03-19 14:45:00,65.71,65.73,65.65,65.67,163300.0,46.6857,46.6999,46.6431,46.6573,163300.0
2014-03-19 14:50:00,65.67,65.76,65.63,65.69,209500.0,46.6573,46.7213,46.6289,46.6715,209500.0
2014-03-19 14:55:00,65.69,65.73,65.63,65.65,149500.0,46.6715,46.6999,46.6289,46.6431,149500.0
2014-03-19 15:00:00,65.65,65.67,65.58,65.59,221000.0,46.6431,46.6573,46.5934,46.6005,221000.0
2014-03-19 15:05:00,65.59,65.59,65.32,65.34,832700.0,46.6005,46.6005,46.4086,46.4229,832700.0
2014-03-19 15:10:00,65.33,65.34,65.12,65.3,1282700.0,46.4157,46.4229,46.2665,46.3944,1282700.0
2014-03-19 15:15:00,65.29,65.35,65.27,65.35,656700.0,46.3873,46.43,46.3731,46.43,656700.0
2014-03-19 15:20:00,65.34,65.43,65.34,65.4,433500.0,46.4229,46.4868,46.4229,46.4655,433500.0
2014-03-19 15:25:00,65.4,65.47,65.4,65.44,373800.0,46.4655,46.5152,46.4655,46.4939,373800.0
2014-03-19 15:30:00,65.45,65.55,65.42,65.54,498400.0,46.501,46.5721,46.4797,46.5649,498400.0
2014-03-19 15:35:00,65.54,65.58,65.5,65.53,335100.0,46.5649,46.5934,46.5365,46.5578,335100.0
2014-03-19 15:40:00,65.53,65.61,65.5,65.6,559000.0,46.5578,46.6147,46.5365,46.6076,559000.0
2014-03-19 15:45:00,65.6,65.62,65.57,65.57,609500.0,46.6076,46.6218,46.5863,46.5863,609500.0
2014-03-19 15:50:00,65.58,65.58,65.49,65.5,707800.0,46.5934,46.5934,46.5294,46.5365,707800.0
2014-03-19 15:55:00,65.51,65.57,65.5,65.54,1172200.0,46.5436,46.5863,46.5365,46.5649,1172200.0
2014-03-20 09:30:00,64.96,64.99,64.92,64.94,480700.0,46.1529,46.1742,46.1245,46.1387,480700.0
2014-03-20 09:35:00,64.94,65.01,64.94,64.96,469700.0,46.1387,46.1884,46.1387,46.1529,469700.0
2014-03-20 09:40:00,64.96,65.01,64.91,64.95,261300.0,46.1529,46.1884,46.1173,46.1458,261300.0
2014-03-20 09:45:00,64.95,64.95,64.82,64.85,306500.0,46.1458,46.1458,46.0534,46.0747,306500.0
2014-03-20 09:50:00,64.85,64.89,64.82,64.87,268100.0,46.0747,46.1031,46.0534,46.0889,268100.0
2014-03-20 09:55:00,64.88,64.93,64.88,64.92,185400.0,46.096,46.1316,46.096,46.1245,185400.0
2014-03-20 10:00:00,64.93,64.96,64.84,64.92,430200.0,46.1316,46.1529,46.0676,46.1245,430200.0
2014-03-20 10:05:00,64.93,65.18,64.92,65.16,563300.0,46.1316,46.3092,46.1245,46.295,563300.0
2014-03-20 10:10:00,65.15,65.19,65.1,65.13,243400.0,46.2879,46.3163,46.2523,46.2737,243400.0
2014-03-20 10:15:00,65.13,65.24,65.13,65.21,448000.0,46.2737,46.3518,46.2737,46.3305,448000.0
2014-03-20 10:20:00,65.21,65.24,65.16,65.17,167800.0,46.3305,46.3518,46.295,46.3021,167800.0
2014-03-20 10:25:00,65.18,65.21,65.13,65.14,166400.0,46.3092,46.3305,46.2737,46.2808,166400.0
2014-03-20 10:30:00,65.15,65.22,65.15,65.22,216000.0,46.2879,46.3376,46.2879,46.3376,216000.0
2014-03-20 10:35:00,65.22,65.22,65.14,65.16,155900.0,46.3376,46.3376,46.2808,46.295,155900.0
2014-03-20 10:40:00,65.17,65.23,65.16,65.2,138400.0,46.3021,46.3447,46.295,46.3234,138400.0
2014-03-20 10:45:00,65.2,65.2,65.16,65.16,158800.0,46.3234,46.3234,46.295,46.295,158800.0
2014-03-20 10:50:00,65.16,65.17,65.08,65.11,138200.0,46.295,46.3021,46.2381,46.2594,138200.0
2014-03-20 10:55:00,65.11,65.11,65.07,65.07,148700.0,46.2594,46.2594,46.231,46.231,148700.0
2014-03-20 11:00:00,65.07,65.1,65.05,65.08,308100.0,46.231,46.2523,46.2168,46.2381,308100.0
2014-03-20 11:05:00,65.08,65.09,65.03,65.09,314800.0,46.2381,46.2452,46.2026,46.2452,314800.0
2014-03-20 11:10:00,65.09,65.1,65.0,65.0,273300.0,46.2452,46.2523,46.1813,46.1813,273300.0
2014-03-20 11:15:00,65.01,65.08,65.01,65.04,148800.0,46.1884,46.2381,46.1884,46.2097,148800.0
2014-03-20 11:20:00,65.05,65.08,65.04,65.08,153800.0,46.2168,46.2381,46.2097,46.2381,153800.0
2014-03-20 11:25:00,65.08,65.14,65.07,65.13,299300.0,46.2381,46.2808,46.231,46.2737,299300.0
2014-03-20 11:30:00,65.13,65.17,65.11,65.16,186500.0,46.2737,46.3021,46.2594,46.295,186500.0
2014-03-20 11:35:00,65.16,65.16,65.08,65.13,228300.0,46.295,46.295,46.2381,46.2737,228300.0
2014-03-20 11:40:00,65.13,65.16,65.09,65.14,161700.0,46.2737,46.295,46.2452,46.2808,161700.0
2014-03-20 11:45:00,65.13,65.2,65.11,65.19,194300.0,46.2737,46.3234,46.2594,46.3163,194300.0
2014-03-20 11:50:00,65.2,65.2,65.15,65.17,164400.0,46.3234,46.3234,46.2879,46.3021,164400.0
2014-03-20 11:55:00,65.16,65.21,65.16,65.21,190500.0,46.295,46.3305,46.295,46.3305,190500.0
2014-03-20 12:00:00,65.2,65.22,65.16,65.2,282100.0,46.3234,46.3376,46.295,46.3234,282100.0
2014-03-20 12:05:00,65.19,65.21,65.18,65.19,266500.0,46.3163,46.3305,46.3092,46.3163,266500.0
2014-03-20 12:10:00,65.2,65.21,65.17,65.21,138600.0,46.3234,46.3305,46.3021,46.3305,138600.0
2014-03-20 12:15:00,65.21,65.27,65.2,65.24,245600.0,46.3305,46.3731,46.3234,46.3518,245600.0
2014-03-20 12:20:00,65.25,65.33,65.25,65.31,221400.0,46.3589,46.4157,46.3589,46.4015,221400.0
2014-03-20 12:25:00,65.31,65.4,65.3,65.4,215300.0,46.4015,46.4655,46.3944,46.4655,215300.0
2014-03-20 12:30:00,65.4,65.41,65.37,65.39,192700.0,46.4655,46.4726,46.4442,46.4584,192700.0
2014-03-20 12:35:00,65.4,65.41,65.36,65.38,186200.0,46.4655,46.4726,46.4371,46.4513,186200.0
2014-03-20 12:40:00,65.38,65.39,65.36,65.37,166300.0,46.4513,46.4584,46.4371,46.4442,166300.0
2014-03-20 12:45:00,65.37,65.4,65.36,65.4,215200.0,46.4442,46.4655,46.4371,46.4655,215200.0
2014-03-20 12:50:00,65.39,65.4,65.37,65.39,154000.0,46.4584,46.4655,46.4442,46.4584,154000.0
2014-03-20 12:55:00,65.39,65.39,65.37,65.38,231400.0,46.4584,46.4584,46.4442,46.4513,231400.0
2014-03-20 13:00:00,65.38,65.42,65.38,65.39,151500.0,46.4513,46.4797,46.4513,46.4584,151500.0
2014-03-20 13:05:00,65.38,65.4,65.37,65.4,154600.0,46.4513,46.4655,46.4442,46.4655,154600.0
2014-03-20 13:10:00,65.39,65.4,65.37,65.38,172900.0,46.4584,46.4655,46.4442,46.4513,172900.0
2014-03-20 13:15:00,65.39,65.4,65.36,65.36,105800.0,46.4584,46.4655,46.4371,46.4371,105800.0
2014-03-20 13:20:00,65.37,65.38,65.36,65.36,250800.0,46.4442,46.4513,46.4371,46.4371,250800.0
2014-03-20 13:25:00,65.36,65.36,65.31,65.32,154400.0,46.4371,46.4371,46.4015,46.4086,154400.0
2014-03-20 13:30:00,65.32,65.34,65.31,65.31,220100.0,46.4086,46.4229,46.4015,46.4015,220100.0
2014-03-20 13:35:00,65.32,65.33,65.31,65.31,102100.0,46.4086,46.4157,46.4015,46.4015,102100.0
2014-03-20 13:40:00,65.31,65.33,65.3,65.32,108300.0,46.4015,46.4157,46.3944,46.4086,108300.0
2014-03-20 13:45:00,65.32,65.35,65.3,65.34,207300.0,46.4086,46.43,46.3944,46.4229,207300.0
2014-03-20 13:50:00,65.34,65.35,65.31,65.34,161600.0,46.4229,46.43,46.4015,46.4229,161600.0
2014-03-20 13:55:00,65.33,65.37,65.33,65.37,104100.0,46.4157,46.4442,46.4157,46.4442,104100.0
2014-03-20 14:00:00,65.37,65.37,65.34,65.36,219700.0,46.4442,46.4442,46.4229,46.4371,219700.0
2014-03-20 14:05:00,65.37,65.37,65.35,65.36,99300.0,46.4442,46.4442,46.43,46.4371,99300.0
2014-03-20 14:10:00,65.35,65.37,65.35,65.35,132000.0,46.43,46.4442,46.43,46.43,132000.0
2014-03-20 14:15:00,65.36,65.36,65.33,65.35,107900.0,46.4371,46.4371,46.4157,46.43,107900.0
2014-03-20 14:20:00,65.34,65.38,65.34,65.37,124600.0,46.4229,46.4513,46.4229,46.4442,124600.0
2014-03-20 14:25:00,65.37,65.38,65.36,65.38,127100.0,46.4442,46.4513,46.4371,46.4513,127100.0
2014-03-20 14:30:00,65.38,65.39,65.34,65.36,176300.0,46.4513,46.4584,46.4229,46.4371,176300.0
2014-03-20 14:35:00,65.36,65.37,65.34,65.36,280600.0,46.4371,46.4442,46.4229,46.4371,280600.0
2014-03-20 14:40:00,65.37,65.38,65.34,65.34,120500.0,46.4442,46.4513,46.4229,46.4229,120500.0
2014-03-20 14:45:00,65.35,65.35,65.33,65.34,110500.0,46.43,46.43,46.4157,46.4229,110500.0
2014-03-20 14:50:00,65.35,65.36,65.34,65.36,87500.0,46.43,46.4371,46.4229,46.4371,87500.0
2014-03-20 14:55:00,65.36,65.36,65.31,65.32,119000.0,46.4371,46.4371,46.4015,46.4086,119000.0
2014-03-20 15:00:00,65.31,65.31,65.28,65.28,134200.0,46.4015,46.4015,46.3802,46.3802,134200.0
2014-03-20 15:05:00,65.29,65.29,65.25,65.27,240600.0,46.3873,46.3873,46.3589,46.3731,240600.0
2014-03-20 15:10:00,65.27,65.29,65.25,65.26,119600.0,46.3731,46.3873,46.3589,46.366,119600.0
2014-03-20 15:15:00,65.25,65.29,65.25,65.27,63400.0,46.3589,46.3873,46.3589,46.3731,63400.0
2014-03-20 15:20:00,65.27,65.3,65.26,65.28,263200.0,46.3731,46.3944,46.366,46.3802,263200.0
2014-03-20 15:25:00,65.28,65.28,65.24,65.26,161900.0,46.3802,46.3802,46.3518,46.366,161900.0
2014-03-20 15:30:00,65.26,65.29,65.25,65.27,183900.0,46.366,46.3873,46.3589,46.3731,183900.0
2014-03-20 15:35:00,65.26,65.29,65.26,65.29,144300.0,46.366,46.3873,46.366,46.3873,144300.0
2014-03-20 15:40:00,65.28,65.29,65.27,65.29,238900.0,46.3802,46.3873,46.3731,46.3873,238900.0
2014-03-20 15:45:00,65.3,65.31,65.28,65.3,190500.0,46.3944,46.4015,46.3802,46.3944,190500.0
2014-03-20 15:50:00,65.3,65.3,65.26,65.26,256200.0,46.3944,46.3944,46.366,46.366,256200.0
2014-03-20 15:55:00,65.26,65.31,65.26,65.31,1068100.0,46.366,46.4015,46.366,46.4015,1068100.0
2014-03-21 09:30:00,65.61,65.7,65.58,65.7,304800.0,46.6147,46.6786,46.5934,46.6786,304800.0
2014-03-21 09:35:00,65.7,65.7,65.63,65.63,400000.0,46.6786,46.6786,46.6289,46.6289,400000.0
2014-03-21 09:40:00,65.64,65.65,65.59,65.63,353600.0,46.636,46.6431,46.6005,46.6289,353600.0
2014-03-21 09:45:00,65.63,65.68,65.62,65.65,185100.0,46.6289,46.6644,46.6218,46.6431,185100.0
2014-03-21 09:50:00,65.65,65.67,65.59,65.62,115300.0,46.6431,46.6573,46.6005,46.6218,115300.0
2014-03-21 09:55:00,65.61,65.64,65.61,65.61,244800.0,46.6147,46.636,46.6147,46.6147,244800.0
2014-03-21 10:00:00,65.6,65.65,65.6,65.62,261500.0,46.6076,46.6431,46.6076,46.6218,261500.0
2014-03-21 10:05:00,65.62,65.64,65.53,65.56,276900.0,46.6218,46.636,46.5578,46.5792,276900.0
2014-03-21 10:10:00,65.56,65.62,65.55,65.62,340700.0,46.5792,46.6218,46.5721,46.6218,340700.0
2014-03-21 10:15:00,65.61,65.64,65.57,65.57,117400.0,46.6147,46.636,46.5863,46.5863,117400.0
2014-03-21 10:20:00,65.57,65.62,65.56,65.59,101600.0,46.5863,46.6218,46.5792,46.6005,101600.0
2014-03-21 10:25:00,65.58,65.61,65.54,65.56,245600.0,46.5934,46.6147,46.5649,46.5792,245600.0
2014-03-21 10:30:00,65.56,65.61,65.52,65.59,184500.0,46.5792,46.6147,46.5507,46.6005,184500.0
2014-03-21 10:35:00,65.59,65.62,65.57,65.58,141000.0,46.6005,46.6218,46.5863,46.5934,141000.0
2014-03-21 10:40:00,65.59,65.6,65.57,65.59,77600.0,46.6005,46.6076,46.5863,46.6005,77600.0
2014-03-21 10:45:00,65.59,65.63,65.58,65.63,97000.0,46.6005,46.6289,46.5934,46.6289,97000.0
2014-03-21 10:50:00,65.64,65.68,65.64,65.68,341100.0,46.636,46.6644,46.636,46.6644,341100.0
2014-03-21 10:55:00,65.68,65.74,65.68,65.73,254800.0,46.6644,46.707,46.6644,46.6999,254800.0
2014-03-21 11:00:00,65.73,65.76,65.71,65.74,388500.0,46.6999,46.7213,46.6857,46.707,388500.0
2014-03-21 11:05:00,65.73,65.75,65.7,65.74,102600.0,46.6999,46.7142,46.6786,46.707,102600.0
2014-03-21 11:10:00,65.73,65.77,65.72,65.76,81500.0,46.6999,46.7284,46.6928,46.7213,81500.0
2014-03-21 11:15:00,65.76,65.77,65.72,65.75,76100.0,46.7213,46.7284,46.6928,46.7142,76100.0
2014-03-21 11:20:00,65.76,65.78,65.73,65.76,68500.0,46.7213,46.7355,46.6999,46.7213,68500.0
2014-03-21 11:25:00,65.76,65.78,65.75,65.77,329300.0,46.7213,46.7355,46.7142,46.7284,329300.0
2014-03-21 11:30:00,65.77,65.81,65.76,65.8,157000.0,46.7284,46.7568,46.7213,46.7497,157000.0
2014-03-21 11:35:00,65.79,65.8,65.76,65.77,117600.0,46.7426,46.7497,46.7213,46.7284,117600.0
2014-03-21 11:40:00,65.76,65.78,65.76,65.76,148100.0,46.7213,46.7355,46.7213,46.7213,148100.0
2014-03-21 11:45:00,65.76,65.78,65.73,65.74,225600.0,46.7213,46.7355,46.6999,46.707,225600.0
2014-03-21 11:50:00,65.73,65.73,65.68,65.7,152300.0,46.6999,46.6999,46.6644,46.6786,152300.0
2014-03-21 11:55:00,65.7,65.72,65.68,65.69,66600.0,46.6786,46.6928,46.6644,46.6715,66600.0
2014-03-21 12:00:00,65.69,65.7,65.68,65.69,58200.0,46.6715,46.6786,46.6644,46.6715,58200.0
2014-03-21 12:05:00,65.68,65.71,65.68,65.71,68500.0,46.6644,46.6857,46.6644,46.6857,68500.0
2014-03-21 12:10:00,65.7,65.71,65.68,65.7,170200.0,46.6786,46.6857,46.6644,46.6786,170200.0
2014-03-21 12:15:00,65.7,65.72,65.69,65.7,123700.0,46.6786,46.6928,46.6715,46.6786,123700.0
2014-03-21 12:20:00,65.71,65.72,65.69,65.7,47700.0,46.6857,46.6928,46.6715,46.6786,47700.0
2014-03-21 12:25:00,65.71,65.73,65.66,65.66,272600.0,46.6857,46.6999,46.6502,46.6502,272600.0
2014-03-21 12:30:00,65.66,65.67,65.58,65.58,361900.0,46.6502,46.6573,46.5934,46.5934,361900.0
2014-03-21 12:35:00,65.58,65.6,65.56,65.58,243400.0,46.5934,46.6076,46.5792,46.5934,243400.0
2014-03-21 12:40:00,65.58,65.61,65.57,65.6,99600.0,46.5934,46.6147,46.5863,46.6076,99600.0
2014-03-21 12:45:00,65.6,65.61,65.56,65.56,135300.0,46.6076,46.6147,46.5792,46.5792,135300.0
2014-03-21 12:50:00,65.56,65.59,65.54,65.58,217600.0,46.5792,46.6005,46.5649,46.5934,217600.0
2014-03-21 12:55:00,65.58,65.59,65.56,65.58,172300.0,46.5934,46.6005,46.5792,46.5934,172300.0
2014-03-21 13:00:00,65.57,65.6,65.57,65.58,31300.0,46.5863,46.6076,46.5863,46.5934,31300.0
2014-03-21 13:05:00,65.58,65.61,65.58,65.59,56600.0,46.5934,46.6147,46.5934,46.6005,56600.0
2014-03-21 13:10:00,65.59,65.59,65.52,65.54,68300.0,46.6005,46.6005,46.5507,46.5649,68300.0
2014-03-21 13:15:00,65.54,65.55,65.48,65.51,74300.0,46.5649,46.5721,46.5223,46.5436,74300.0
2014-03-21 13:20:00,65.5,65.52,65.43,65.45,77000.0,46.5365,46.5507,46.4868,46.501,77000.0
2014-03-21 13:25:00,65.44,65.44,65.39,65.42,128800.0,46.4939,46.4939,46.4584,46.4797,128800.0
2014-03-21 13:30:00,65.42,65.43,65.39,65.42,249600.0,46.4797,46.4868,46.4584,46.4797,249600.0
2014-03-21 13:35:00,65.42,65.47,65.42,65.45,105100.0,46.4797,46.5152,46.4797,46.501,105100.0
2014-03-21 13:40:00,65.44,65.46,65.37,65.37,79600.0,46.4939,46.5081,46.4442,46.4442,79600.0
2014-03-21 13:45:00,65.38,65.38,65.33,65.33,73600.0,46.4513,46.4513,46.4157,46.4157,73600.0
2014-03-21 13:50:00,65.33,65.39,65.33,65.37,127200.0,46.4157,46.4584,46.4157,46.4442,127200.0
2014-03-21 13:55:00,65.38,65.39,65.34,65.36,142200.0,46.4513,46.4584,46.4229,46.4371,142200.0
2014-03-21 14:00:00,65.36,65.38,65.32,65.35,55200.0,46.4371,46.4513,46.4086,46.43,55200.0
2014-03-21 14:05:00,65.36,65.39,65.35,65.39,68800.0,46.4371,46.4584,46.43,46.4584,68800.0
2014-03-21 14:10:00,65.39,65.39,65.35,65.36,77000.0,46.4584,46.4584,46.43,46.4371,77000.0
2014-03-21 14:15:00,65.36,65.38,65.31,65.31,297300.0,46.4371,46.4513,46.4015,46.4015,297300.0
2014-03-21 14:20:00,65.31,65.33,65.28,65.31,167800.0,46.4015,46.4157,46.3802,46.4015,167800.0
2014-03-21 14:25:00,65.31,65.31,65.22,65.22,213000.0,46.4015,46.4015,46.3376,46.3376,213000.0
2014-03-21 14:30:00,65.21,65.22,65.17,65.2,140800.0,46.3305,46.3376,46.3021,46.3234,140800.0
2014-03-21 14:35:00,65.2,65.32,65.2,65.3,282500.0,46.3234,46.4086,46.3234,46.3944,282500.0
2014-03-21 14:40:00,65.31,65.31,65.27,65.29,277500.0,46.4015,46.4015,46.3731,46.3873,277500.0
2014-03-21 14:45:00,65.3,65.34,65.28,65.29,176700.0,46.3944,46.4229,46.3802,46.3873,176700.0
2014-03-21 14:50:00,65.28,65.32,65.28,65.29,196500.0,46.3802,46.4086,46.3802,46.3873,196500.0
2014-03-21 14:55:00,65.3,65.31,65.27,65.3,75300.0,46.3944,46.4015,46.3731,46.3944,75300.0
2014-03-21 15:00:00,65.3,65.3,65.23,65.25,151800.0,46.3944,46.3944,46.3447,46.3589,151800.0
2014-03-21 15:05:00,65.24,65.3,65.21,65.28,147700.0,46.3518,46.3944,46.3305,46.3802,147700.0
2014-03-21 15:10:00,65.28,65.31,65.24,65.24,108800.0,46.3802,46.4015,46.3518,46.3518,108800.0
2014-03-21 15:15:00,65.25,65.26,65.21,65.23,124400.0,46.3589,46.366,46.3305,46.3447,124400.0
2014-03-21 15:20:00,65.23,65.26,65.19,65.24,119000.0,46.3447,46.366,46.3163,46.3518,119000.0
2014-03-21 15:25:00,65.24,65.29,65.24,65.28,106400.0,46.3518,46.3873,46.3518,46.3802,106400.0
2014-03-21 15:30:00,65.28,65.28,65.18,65.2,202300.0,46.3802,46.3802,46.3092,46.3234,202300.0
2014-03-21 15:35:00,65.19,65.2,65.16,65.17,200000.0,46.3163,46.3234,46.295,46.3021,200000.0
2014-03-21 15:40:00,65.17,65.2,65.12,65.19,211100.0,46.3021,46.3234,46.2665,46.3163,211100.0
2014-03-21 15:45:00,65.19,65.19,65.12,65.15,343100.0,46.3163,46.3163,46.2665,46.2879,343100.0
2014-03-21 15:50:00,65.16,65.18,65.14,65.16,506100.0,46.295,46.3092,46.2808,46.295,506100.0
2014-03-21 15:55:00,65.16,65.18,65.14,65.16,1911800.0,46.295,46.3092,46.2808,46.295,1911800.0
2014-03-24 09:30:00,65.61,65.65,65.58,65.6,328200.0,46.6147,46.6431,46.5934,46.6076,328200.0
2014-03-24 09:35:00,65.6,65.62,65.51,65.53,259700.0,46.6076,46.6218,46.5436,46.5578,259700.0
2014-03-24 09:40:00,65.54,65.54,65.43,65.43,148400.0,46.5649,46.5649,46.4868,46.4868,148400.0
2014-03-24 09:45:00,65.43,65.52,65.41,65.44,343300.0,46.4868,46.5507,46.4726,46.4939,343300.0
2014-03-24 09:50:00,65.45,65.51,65.42,65.49,196600.0,46.501,46.5436,46.4797,46.5294,196600.0
2014-03-24 09:55:00,65.5,65.51,65.41,65.42,236100.0,46.5365,46.5436,46.4726,46.4797,236100.0
2014-03-24 10:00:00,65.42,65.42,65.28,65.3,242600.0,46.4797,46.4797,46.3802,46.3944,242600.0
2014-03-24 10:05:00,65.3,65.3,65.25,65.29,113000.0,46.3944,46.3944,46.3589,46.3873,113000.0
2014-03-24 10:10:00,65.29,65.29,65.19,65.2,224200.0,46.3873,46.3873,46.3163,46.3234,224200.0
2014-03-24 10:15:00,65.19,65.27,65.19,65.25,222200.0,46.3163,46.3731,46.3163,46.3589,222200.0
2014-03-24 10:20:00,65.24,65.25,65.21,65.25,215800.0,46.3518,46.3589,46.3305,46.3589,215800.0
2014-03-24 10:25:00,65.25,65.25,65.15,65.18,264600.0,46.3589,46.3589,46.2879,46.3092,264600.0
2014-03-24 10:30:00,65.17,65.17,65.05,65.06,478700.0,46.3021,46.3021,46.2168,46.2239,478700.0
2014-03-24 10:35:00,65.07,65.16,65.06,65.16,360900.0,46.231,46.295,46.2239,46.295,360900.0
2014-03-24 10:40:00,65.16,65.17,65.14,65.15,133200.0,46.295,46.3021,46.2808,46.2879,133200.0
2014-03-24 10:45:00,65.15,65.18,65.09,65.09,192400.0,46.2879,46.3092,46.2452,46.2452,192400.0
2014-03-24 10:50:00,65.08,65.12,65.03,65.08,255100.0,46.2381,46.2665,46.2026,46.2381,255100.0
2014-03-24 10:55:00,65.08,65.11,65.03,65.09,152600.0,46.2381,46.2594,46.2026,46.2452,152600.0
2014-03-24 11:00:00,65.08,65.08,64.93,64.99,461600.0,46.2381,46.2381,46.1316,46.1742,461600.0
2014-03-24 11:05:00,64.98,64.98,64.94,64.98,197800.0,46.1671,46.1671,46.1387,46.1671,197800.0
2014-03-24 11:10:00,64.98,65.03,64.93,65.01,178700.0,46.1671,46.2026,46.1316,46.1884,178700.0
2014-03-24 11:15:00,65.01,65.07,64.99,65.04,298000.0,46.1884,46.231,46.1742,46.2097,298000.0
2014-03-24 11:20:00,65.03,65.12,65.03,65.1,249700.0,46.2026,46.2665,46.2026,46.2523,249700.0
2014-03-24 11:25:00,65.11,65.14,65.09,65.1,145300.0,46.2594,46.2808,46.2452,46.2523,145300.0
2014-03-24 11:30:00,65.1,65.17,65.05,65.16,221200.0,46.2523,46.3021,46.2168,46.295,221200.0
2014-03-24 11:35:00,65.16,65.18,65.14,65.15,145700.0,46.295,46.3092,46.2808,46.2879,145700.0
2014-03-24 11:40:00,65.16,65.18,65.08,65.1,80500.0,46.295,46.3092,46.2381,46.2523,80500.0
2014-03-24 11:45:00,65.11,65.11,65.03,65.08,224800.0,46.2594,46.2594,46.2026,46.2381,224800.0
2014-03-24 11:50:00,65.07,65.14,65.04,65.13,182400.0,46.231,46.2808,46.2097,46.2737,182400.0
2014-03-24 11:55:00,65.14,65.14,65.09,65.1,126600.0,46.2808,46.2808,46.2452,46.2523,126600.0
2014-03-24 12:00:00,65.09,65.16,65.08,65.15,148800.0,46.2452,46.295,46.2381,46.2879,148800.0
2014-03-24 12:05:00,65.15,65.15,65.09,65.13,175100.0,46.2879,46.2879,46.2452,46.2737,175100.0
2014-03-24 12:10:00,65.14,65.14,65.08,65.08,195400.0,46.2808,46.2808,46.2381,46.2381,195400.0
2014-03-24 12:15:00,65.08,65.14,65.08,65.14,119800.0,46.2381,46.2808,46.2381,46.2808,119800.0
2014-03-24 12:20:00,65.14,65.14,65.1,65.14,89700.0,46.2808,46.2808,46.2523,46.2808,89700.0
2014-03-24 12:25:00,65.14,65.14,65.0,65.04,178200.0,46.2808,46.2808,46.1813,46.2097,178200.0
2014-03-24 12:30:00,65.04,65.08,65.0,65.05,121500.0,46.2097,46.2381,46.1813,46.2168,121500.0
2014-03-24 12:35:00,65.06,65.12,65.04,65.09,153900.0,46.2239,46.2665,46.2097,46.2452,153900.0
2014-03-24 12:40:00,65.08,65.09,65.0,65.02,49100.0,46.2381,46.2452,46.1813,46.1955,49100.0
2014-03-24 12:45:00,65.02,65.07,65.01,65.06,363600.0,46.1955,46.231,46.1884,46.2239,363600.0
2014-03-24 12:50:00,65.05,65.09,65.05,65.07,60000.0,46.2168,46.2452,46.2168,46.231,60000.0
2014-03-24 12:55:00,65.06,65.09,65.06,65.07,53000.0,46.2239,46.2452,46.2239,46.231,53000.0
2014-03-24 13:00:00,65.08,65.15,65.08,65.14,128900.0,46.2381,46.2879,46.2381,46.2808,128900.0
2014-03-24 13:05:00,65.14,65.14,65.1,65.11,88100.0,46.2808,46.2808,46.2523,46.2594,88100.0
2014-03-24 13:10:00,65.11,65.16,65.11,65.14,110900.0,46.2594,46.295,46.2594,46.2808,110900.0
2014-03-24 13:15:00,65.14,65.15,65.12,65.14,117200.0,46.2808,46.2879,46.2665,46.2808,117200.0
2014-03-24 13:20:00,65.15,65.19,65.13,65.16,196600.0,46.2879,46.3163,46.2737,46.295,196600.0
2014-03-24 13:25:00,65.15,65.21,65.15,65.19,355600.0,46.2879,46.3305,46.2879,46.3163,355600.0
2014-03-24 13:30:00,65.19,65.24,65.19,65.24,142100.0,46.3163,46.3518,46.3163,46.3518,142100.0
2014-03-24 13:35:00,65.25,65.27,65.21,65.23,178000.0,46.3589,46.3731,46.3305,46.3447,178000.0
2014-03-24 13:40:00,65.23,65.31,65.23,65.31,193100.0,46.3447,46.4015,46.3447,46.4015,193100.0
2014-03-24 13:45:00,65.3,65.33,65.3,65.31,103500.0,46.3944,46.4157,46.3944,46.4015,103500.0
2014-03-24 13:50:00,65.32,65.37,65.3,65.36,229700.0,46.4086,46.4442,46.3944,46.4371,229700.0
2014-03-24 13:55:00,65.36,65.49,65.33,65.49,553000.0,46.4371,46.5294,46.4157,46.5294,553000.0
2014-03-24 14:00:00,65.5,65.5,65.44,65.47,236700.0,46.5365,46.5365,46.4939,46.5152,236700.0
2014-03-24 14:05:00,65.47,65.48,65.41,65.41,88800.0,46.5152,46.5223,46.4726,46.4726,88800.0
2014-03-24 14:10:00,65.42,65.44,65.38,65.4,91500.0,46.4797,46.4939,46.4513,46.4655,91500.0
2014-03-24 14:15:00,65.4,65.41,65.31,65.32,118200.0,46.4655,46.4726,46.4015,46.4086,118200.0
2014-03-24 14:20:00,65.32,65.37,65.32,65.35,219500.0,46.4086,46.4442,46.4086,46.43,219500.0
2014-03-24 14:25:00,65.35,65.41,65.33,65.39,130500.0,46.43,46.4726,46.4157,46.4584,130500.0
2014-03-24 14:30:00,65.4,65.42,65.38,65.39,89500.0,46.4655,46.4797,46.4513,46.4584,89500.0
2014-03-24 14:35:00,65.38,65.4,65.35,65.36,75000.0,46.4513,46.4655,46.43,46.4371,75000.0
2014-03-24 14:40:00,65.36,65.42,65.36,65.41,54100.0,46.4371,46.4797,46.4371,46.4726,54100.0
2014-03-24 14:45:00,65.41,65.46,65.4,65.44,53000.0,46.4726,46.5081,46.4655,46.4939,53000.0
2014-03-24 14:50:00,65.44,65.45,65.39,65.41,117000.0,46.4939,46.501,46.4584,46.4726,117000.0
2014-03-24 14:55:00,65.4,65.4,65.37,65.39,105400.0,46.4655,46.4655,46.4442,46.4584,105400.0
2014-03-24 15:00:00,65.39,65.4,65.35,65.37,349300.0,46.4584,46.4655,46.43,46.4442,349300.0
2014-03-24 15:05:00,65.37,65.41,65.37,65.37,327000.0,46.4442,46.4726,46.4442,46.4442,327000.0
2014-03-24 15:10:00,65.38,65.38,65.32,65.33,508200.0,46.4513,46.4513,46.4086,46.4157,508200.0
2014-03-24 15:15:00,65.33,65.37,65.32,65.36,419400.0,46.4157,46.4442,46.4086,46.4371,419400.0
2014-03-24 15:20:00,65.36,65.43,65.35,65.42,243800.0,46.4371,46.4868,46.43,46.4797,243800.0
2014-03-24 15:25:00,65.41,65.47,65.4,65.47,157900.0,46.4726,46.5152,46.4655,46.5152,157900.0
2014-03-24 15:30:00,65.47,65.53,65.47,65.5,160500.0,46.5152,46.5578,46.5152,46.5365,160500.0
2014-03-24 15:35:00,65.51,65.51,65.48,65.5,77200.0,46.5436,46.5436,46.5223,46.5365,77200.0
2014-03-24 15:40:00,65.5,65.51,65.47,65.5,122300.0,46.5365,46.5436,46.5152,46.5365,122300.0
2014-03-24 15:45:00,65.5,65.5,65.45,65.47,176000.0,46.5365,46.5365,46.501,46.5152,176000.0
2014-03-24 15:50:00,65.47,65.47,65.41,65.43,239400.0,46.5152,46.5152,46.4726,46.4868,239400.0
2014-03-24 15:55:00,65.43,65.43,65.33,65.33,1005600.0,46.4868,46.4868,46.4157,46.4157,1005600.0
2014-03-25 09:30:00,65.83,65.89,65.83,65.88,368200.0,46.771,46.8136,46.771,46.8065,368200.0
2014-03-25 09:35:00,65.88,65.88,65.81,65.81,249900.0,46.8065,46.8065,46.7568,46.7568,249900.0
2014-03-25 09:40:00,65.82,65.85,65.8,65.81,210100.0,46.7639,46.7852,46.7497,46.7568,210100.0
2014-03-25 09:45:00,65.82,65.87,65.81,65.87,208600.0,46.7639,46.7994,46.7568,46.7994,208600.0
2014-03-25 09:50:00,65.86,65.91,65.85,65.89,236400.0,46.7923,46.8278,46.7852,46.8136,236400.0
2014-03-25 09:55:00,65.89,65.9,65.84,65.85,140500.0,46.8136,46.8207,46.7781,46.7852,140500.0
2014-03-25 10:00:00,65.85,65.9,65.78,65.83,288000.0,46.7852,46.8207,46.7355,46.771,288000.0
2014-03-25 10:05:00,65.83,65.9,65.81,65.88,180100.0,46.771,46.8207,46.7568,46.8065,180100.0
2014-03-25 10:10:00,65.89,65.96,65.86,65.87,245800.0,46.8136,46.8634,46.7923,46.7994,245800.0
2014-03-25 10:15:00,65.87,65.89,65.86,65.86,124500.0,46.7994,46.8136,46.7923,46.7923,124500.0
2014-03-25 10:20:00,65.86,65.89,65.82,65.83,205500.0,46.7923,46.8136,46.7639,46.771,205500.0
2014-03-25 10:25:00,65.84,65.84,65.79,65.82,137400.0,46.7781,46.7781,46.7426,46.7639,137400.0
2014-03-25 10:30:00,65.82,65.83,65.75,65.79,236300.0,46.7639,46.771,46.7142,46.7426,236300.0
2014-03-25 10:35:00,65.79,65.8,65.75,65.75,232900.0,46.7426,46.7497,46.7142,46.7142,232900.0
2014-03-25 10:40:00,65.75,65.83,65.75,65.79,134300.0,46.7142,46.771,46.7142,46.7426,134300.0
2014-03-25 10:45:00,65.79,65.82,65.71,65.71,216600.0,46.7426,46.7639,46.6857,46.6857,216600.0
2014-03-25 10:50:00,65.71,65.76,65.7,65.73,297000.0,46.6857,46.7213,46.6786,46.6999,297000.0
2014-03-25 10:55:00,65.73,65.75,65.71,65.74,127800.0,46.6999,46.7142,46.6857,46.707,127800.0
2014-03-25 11:00:00,65.73,65.81,65.72,65.8,87700.0,46.6999,46.7568,46.6928,46.7497,87700.0
2014-03-25 11:05:00,65.8,65.81,65.77,65.79,116100.0,46.7497,46.7568,46.7284,46.7426,116100.0
2014-03-25 11:10:00,65.79,65.82,65.76,65.82,101300.0,46.7426,46.7639,46.7213,46.7639,101300.0
2014-03-25 11:15:00,65.82,65.87,65.78,65.86,200000.0,46.7639,46.7994,46.7355,46.7923,200000.0
2014-03-25 11:20:00,65.85,65.9,65.84,65.89,163400.0,46.7852,46.8207,46.7781,46.8136,163400.0
2014-03-25 11:25:00,65.89,65.89,65.8,65.82,232100.0,46.8136,46.8136,46.7497,46.7639,232100.0
2014-03-25 11:30:00,65.82,65.84,65.74,65.74,275100.0,46.7639,46.7781,46.707,46.707,275100.0
2014-03-25 11:35:00,65.74,65.81,65.7,65.78,363100.0,46.707,46.7568,46.6786,46.7355,363100.0
2014-03-25 11:40:00,65.77,65.81,65.76,65.78,93800.0,46.7284,46.7568,46.7213,46.7355,93800.0
2014-03-25 11:45:00,65.78,65.8,65.7,65.72,163800.0,46.7355,46.7497,46.6786,46.6928,163800.0
2014-03-25 11:50:00,65.72,65.74,65.64,65.65,150400.0,46.6928,46.707,46.636,46.6431,150400.0
2014-03-25 11:55:00,65.65,65.73,65.63,65.72,169300.0,46.6431,46.6999,46.6289,46.6928,169300.0
2014-03-25 12:00:00,65.72,65.72,65.67,65.71,88600.0,46.6928,46.6928,46.6573,46.6857,88600.0
2014-03-25 12:05:00,65.7,65.77,65.7,65.75,117600.0,46.6786,46.7284,46.6786,46.7142,117600.0
2014-03-25 12:10:00,65.76,65.79,65.73,65.75,134200.0,46.7213,46.7426,46.6999,46.7142,134200.0
2014-03-25 12:15:00,65.74,65.75,65.67,65.74,231600.0,46.707,46.7142,46.6573,46.707,231600.0
2014-03-25 12:20:00,65.73,65.75,65.68,65.71,147200.0,46.6999,46.7142,46.6644,46.6857,147200.0
2014-03-25 12:25:00,65.7,65.71,65.65,65.71,357800.0,46.6786,46.6857,46.6431,46.6857,357800.0
2014-03-25 12:30:00,65.72,65.8,65.7,65.8,268700.0,46.6928,46.7497,46.6786,46.7497,268700.0
2014-03-25 12:35:00,65.79,65.86,65.78,65.84,270100.0,46.7426,46.7923,46.7355,46.7781,270100.0
2014-03-25 12:40:00,65.85,65.93,65.85,65.86,459300.0,46.7852,46.842,46.7852,46.7923,459300.0
2014-03-25 12:45:00,65.86,65.94,65.86,65.91,140300.0,46.7923,46.8491,46.7923,46.8278,140300.0
2014-03-25 12:50:00,65.92,65.98,65.9,65.94,118100.0,46.8349,46.8776,46.8207,46.8491,118100.0
2014-03-25 12:55:00,65.95,66.0,65.94,65.96,272100.0,46.8562,46.8918,46.8491,46.8634,272100.0
2014-03-25 13:00:00,65.96,65.98,65.94,65.96,53000.0,46.8634,46.8776,46.8491,46.8634,53000.0
2014-03-25 13:05:00,65.97,65.99,65.95,65.98,129200.0,46.8705,46.8847,46.8562,46.8776,129200.0
2014-03-25 13:10:00,65.99,66.0,65.96,65.99,74100.0,46.8847,46.8918,46.8634,46.8847,74100.0
2014-03-25 13:15:00,65.98,66.03,65.97,66.02,106600.0,46.8776,46.9131,46.8705,46.906,106600.0
2014-03-25 13:20:00,66.03,66.13,66.03,66.11,214500.0,46.9131,46.9841,46.9131,46.9699,214500.0
2014-03-25 13:25:00,66.11,66.15,66.1,66.13,211500.0,46.9699,46.9983,46.9628,46.9841,211500.0
2014-03-25 13:30:00,66.13,66.19,66.13,66.13,257900.0,46.9841,47.0268,46.9841,46.9841,257900.0
2014-03-25 13:35:00,66.14,66.14,66.11,66.13,155900.0,46.9912,46.9912,46.9699,46.9841,155900.0
2014-03-25 13:40:00,66.13,66.15,66.11,66.15,230200.0,46.9841,46.9983,46.9699,46.9983,230200.0
2014-03-25 13:45:00,66.15,66.17,66.14,66.17,110100.0,46.9983,47.0126,46.9912,47.0126,110100.0
2014-03-25 13:50:00,66.16,66.18,66.15,66.15,117000.0,47.0054,47.0197,46.9983,46.9983,117000.0
2014-03-25 13:55:00,66.15,66.16,66.09,66.09,185300.0,46.9983,47.0054,46.9557,46.9557,185300.0
2014-03-25 14:00:00,66.09,66.12,66.09,66.11,92000.0,46.9557,46.977,46.9557,46.9699,92000.0
2014-03-25 14:05:00,66.1,66.12,66.09,66.11,50500.0,46.9628,46.977,46.9557,46.9699,50500.0
2014-03-25 14:10:00,66.11,66.15,66.1,66.11,141400.0,46.9699,46.9983,46.9628,46.9699,141400.0
2014-03-25 14:15:00,66.12,66.12,66.05,66.05,73000.0,46.977,46.977,46.9273,46.9273,73000.0
2014-03-25 14:20:00,66.06,66.07,66.04,66.05,118100.0,46.9344,46.9415,46.9202,46.9273,118100.0
2014-03-25 14:25:00,66.05,66.06,66.01,66.01,43800.0,46.9273,46.9344,46.8989,46.8989,43800.0
2014-03-25 14:30:00,66.01,66.04,66.0,66.01,82700.0,46.8989,46.9202,46.8918,46.8989,82700.0
2014-03-25 14:35:00,66.01,66.06,66.01,66.05,155300.0,46.8989,46.9344,46.8989,46.9273,155300.0
2014-03-25 14:40:00,66.05,66.05,66.02,66.03,170400.0,46.9273,46.9273,46.906,46.9131,170400.0
2014-03-25 14:45:00,66.03,66.03,65.98,65.98,141900.0,46.9131,46.9131,46.8776,46.8776,141900.0
2014-03-25 14:50:00,65.99,66.01,65.96,66.01,133300.0,46.8847,46.8989,46.8634,46.8989,133300.0
2014-03-25 14:55:00,66.01,66.04,66.0,66.03,173700.0,46.8989,46.9202,46.8918,46.9131,173700.0
2014-03-25 15:00:00,66.03,66.03,66.01,66.03,128200.0,46.9131,46.9131,46.8989,46.9131,128200.0
2014-03-25 15:05:00,66.03,66.03,66.0,66.03,83200.0,46.9131,46.9131,46.8918,46.9131,83200.0
2014-03-25 15:10:00,66.03,66.09,66.02,66.08,87900.0,46.9131,46.9557,46.906,46.9486,87900.0
2014-03-25 15:15:00,66.08,66.09,66.06,66.08,181100.0,46.9486,46.9557,46.9344,46.9486,181100.0
2014-03-25 15:20:00,66.09,66.12,66.06,66.06,110900.0,46.9557,46.977,46.9344,46.9344,110900.0
2014-03-25 15:25:00,66.07,66.08,66.05,66.06,54000.0,46.9415,46.9486,46.9273,46.9344,54000.0
2014-03-25 15:30:00,66.06,66.11,66.03,66.04,222200.0,46.9344,46.9699,46.9131,46.9202,222200.0
2014-03-25 15:35:00,66.04,66.08,66.03,66.06,138500.0,46.9202,46.9486,46.9131,46.9344,138500.0
2014-03-25 15:40:00,66.06,66.09,66.05,66.08,128400.0,46.9344,46.9557,46.9273,46.9486,128400.0
2014-03-25 15:45:00,66.08,66.09,66.02,66.04,230600.0,46.9486,46.9557,46.906,46.9202,230600.0
2014-03-25 15:50:00,66.03,66.04,66.01,66.04,467800.0,46.9131,46.9202,46.8989,46.9202,467800.0
2014-03-25 15:55:00,66.04,66.05,66.01,66.05,914700.0,46.9202,46.9273,46.8989,46.9273,914700.0
2014-03-26 09:30:00,66.57,66.57,66.5,66.5,639000.0,47.2967,47.2967,47.247,47.247,639000.0
2014-03-26 09:35:00,66.5,66.54,66.47,66.5,471800.0,47.247,47.2754,47.2257,47.247,471800.0
2014-03-26 09:40:00,66.5,66.56,66.5,66.56,197600.0,47.247,47.2896,47.247,47.2896,197600.0
2014-03-26 09:45:00,66.56,66.59,66.47,66.57,691400.0,47.2896,47.311,47.2257,47.2967,691400.0
2014-03-26 09:50:00,66.57,66.58,66.46,66.51,534200.0,47.2967,47.3038,47.2186,47.2541,534200.0
2014-03-26 09:55:00,66.52,66.55,66.48,66.49,352200.0,47.2612,47.2825,47.2328,47.2399,352200.0
2014-03-26 10:00:00,66.48,66.5,66.45,66.48,621700.0,47.2328,47.247,47.2115,47.2328,621700.0
2014-03-26 10:05:00,66.47,66.53,66.45,66.51,547400.0,47.2257,47.2683,47.2115,47.2541,547400.0
2014-03-26 10:10:00,66.5,66.54,66.5,66.53,202700.0,47.247,47.2754,47.247,47.2683,202700.0
2014-03-26 10:15:00,66.52,66.54,66.46,66.47,326600.0,47.2612,47.2754,47.2186,47.2257,326600.0
2014-03-26 10:20:00,66.46,66.48,66.4,66.44,372600.0,47.2186,47.2328,47.176,47.2044,372600.0
2014-03-26 10:25:00,66.44,66.47,66.41,66.47,198400.0,47.2044,47.2257,47.1831,47.2257,198400.0
2014-03-26 10:30:00,66.46,66.48,66.44,66.48,483700.0,47.2186,47.2328,47.2044,47.2328,483700.0
2014-03-26 10:35:00,66.47,66.53,66.45,66.53,262400.0,47.2257,47.2683,47.2115,47.2683,262400.0
2014-03-26 10:40:00,66.51,66.54,66.5,66.5,150900.0,47.2541,47.2754,47.247,47.247,150900.0
2014-03-26 10:45:00,66.51,66.53,66.47,66.5,301600.0,47.2541,47.2683,47.2257,47.247,301600.0
2014-03-26 10:50:00,66.49,66.52,66.42,66.45,312700.0,47.2399,47.2612,47.1902,47.2115,312700.0
2014-03-26 10:55:00,66.45,66.5,66.43,66.45,445500.0,47.2115,47.247,47.1973,47.2115,445500.0
2014-03-26 11:00:00,66.45,66.52,66.43,66.52,314900.0,47.2115,47.2612,47.1973,47.2612,314900.0
2014-03-26 11:05:00,66.51,66.53,66.49,66.52,203900.0,47.2541,47.2683,47.2399,47.2612,203900.0
2014-03-26 11:10:00,66.51,66.55,66.51,66.53,248700.0,47.2541,47.2825,47.2541,47.2683,248700.0
2014-03-26 11:15:00,66.53,66.54,66.48,66.48,332700.0,47.2683,47.2754,47.2328,47.2328,332700.0
2014-03-26 11:20:00,66.49,66.51,66.45,66.46,482000.0,47.2399,47.2541,47.2115,47.2186,482000.0
2014-03-26 11:25:00,66.46,66.49,66.42,66.48,520800.0,47.2186,47.2399,47.1902,47.2328,520800.0
2014-03-26 11:30:00,66.47,66.48,66.39,66.39,899800.0,47.2257,47.2328,47.1689,47.1689,899800.0
2014-03-26 11:35:00,66.39,66.44,66.39,66.41,495200.0,47.1689,47.2044,47.1689,47.1831,495200.0
2014-03-26 11:40:00,66.41,66.41,66.33,66.34,301700.0,47.1831,47.1831,47.1262,47.1333,301700.0
2014-03-26 11:45:00,66.34,66.35,66.32,66.35,207100.0,47.1333,47.1404,47.1191,47.1404,207100.0
2014-03-26 11:50:00,66.35,66.41,66.34,66.38,254900.0,47.1404,47.1831,47.1333,47.1618,254900.0
2014-03-26 11:55:00,66.38,66.4,66.35,66.4,214000.0,47.1618,47.176,47.1404,47.176,214000.0
2014-03-26 12:00:00,66.4,66.4,66.34,66.35,186900.0,47.176,47.176,47.1333,47.1404,186900.0
2014-03-26 12:05:00,66.35,66.39,66.31,66.38,351600.0,47.1404,47.1689,47.112,47.1618,351600.0
2014-03-26 12:10:00,66.39,66.43,66.36,66.41,186800.0,47.1689,47.1973,47.1475,47.1831,186800.0
2014-03-26 12:15:00,66.41,66.44,66.4,66.4,271200.0,47.1831,47.2044,47.176,47.176,271200.0
2014-03-26 12:20:00,66.4,66.42,66.38,66.39,672300.0,47.176,47.1902,47.1618,47.1689,672300.0
2014-03-26 12:25:00,66.39,66.39,66.33,66.36,577400.0,47.1689,47.1689,47.1262,47.1475,577400.0
2014-03-26 12:30:00,66.35,66.42,66.33,66.4,902400.0,47.1404,47.1902,47.1262,47.176,902400.0
2014-03-26 12:35:00,66.4,66.44,66.39,66.4,490700.0,47.176,47.2044,47.1689,47.176,490700.0
2014-03-26 12:40:00,66.4,66.42,66.38,66.4,380000.0,47.176,47.1902,47.1618,47.176,380000.0
2014-03-26 12:45:00,66.4,66.4,66.36,66.39,401200.0,47.176,47.176,47.1475,47.1689,401200.0
2014-03-26 12:50:00,66.38,66.4,66.37,66.39,331000.0,47.1618,47.176,47.1546,47.1689,331000.0
2014-03-26 12:55:00,66.39,66.4,66.37,66.39,332700.0,47.1689,47.176,47.1546,47.1689,332700.0
2014-03-26 13:00:00,66.39,66.41,66.38,66.38,125700.0,47.1689,47.1831,47.1618,47.1618,125700.0
2014-03-26 13:05:00,66.37,66.38,66.35,66.35,134300.0,47.1546,47.1618,47.1404,47.1404,134300.0
2014-03-26 13:10:00,66.35,66.42,66.33,66.42,322300.0,47.1404,47.1902,47.1262,47.1902,322300.0
2014-03-26 13:15:00,66.42,66.42,66.35,66.37,168300.0,47.1902,47.1902,47.1404,47.1546,168300.0
2014-03-26 13:20:00,66.37,66.38,66.34,66.34,104800.0,47.1546,47.1618,47.1333,47.1333,104800.0
2014-03-26 13:25:00,66.33,66.34,66.22,66.24,159800.0,47.1262,47.1333,47.0481,47.0623,159800.0
2014-03-26 13:30:00,66.23,66.25,66.19,66.22,189500.0,47.0552,47.0694,47.0268,47.0481,189500.0
2014-03-26 13:35:00,66.22,66.23,66.19,66.21,136700.0,47.0481,47.0552,47.0268,47.041,136700.0
2014-03-26 13:40:00,66.21,66.22,66.15,66.21,256900.0,47.041,47.0481,46.9983,47.041,256900.0
2014-03-26 13:45:00,66.2,66.23,66.18,66.23,152800.0,47.0339,47.0552,47.0197,47.0552,152800.0
2014-03-26 13:50:00,66.22,66.23,66.14,66.15,270100.0,47.0481,47.0552,46.9912,46.9983,270100.0
2014-03-26 13:55:00,66.16,66.21,66.13,66.2,319800.0,47.0054,47.041,46.9841,47.0339,319800.0
2014-03-26 14:00:00,66.2,66.2,66.16,66.2,98200.0,47.0339,47.0339,47.0054,47.0339,98200.0
2014-03-26 14:05:00,66.19,66.21,66.16,66.2,345100.0,47.0268,47.041,47.0054,47.0339,345100.0
2014-03-26 14:10:00,66.2,66.21,66.11,66.12,185300.0,47.0339,47.041,46.9699,46.977,185300.0
2014-03-26 14:15:00,66.12,66.16,66.08,66.1,289900.0,46.977,47.0054,46.9486,46.9628,289900.0
2014-03-26 14:20:00,66.09,66.17,66.08,66.1,311300.0,46.9557,47.0126,46.9486,46.9628,311300.0
2014-03-26 14:25:00,66.09,66.13,66.06,66.13,141100.0,46.9557,46.9841,46.9344,46.9841,141100.0
2014-03-26 14:30:00,66.12,66.12,66.07,66.08,107300.0,46.977,46.977,46.9415,46.9486,107300.0
2014-03-26 14:35:00,66.09,66.12,66.08,66.1,119600.0,46.9557,46.977,46.9486,46.9628,119600.0
2014-03-26 14:40:00,66.1,66.17,66.1,66.16,252600.0,46.9628,47.0126,46.9628,47.0054,252600.0
2014-03-26 14:45:00,66.16,66.19,66.15,66.17,182000.0,47.0054,47.0268,46.9983,47.0126,182000.0
2014-03-26 14:50:00,66.18,66.22,66.16,66.22,109600.0,47.0197,47.0481,47.0054,47.0481,109600.0
2014-03-26 14:55:00,66.22,66.26,66.2,66.26,182700.0,47.0481,47.0765,47.0339,47.0765,182700.0
2014-03-26 15:00:00,66.26,66.27,66.18,66.19,151600.0,47.0765,47.0836,47.0197,47.0268,151600.0
2014-03-26 15:05:00,66.2,66.23,66.18,66.2,148200.0,47.0339,47.0552,47.0197,47.0339,148200.0
2014-03-26 15:10:00,66.2,66.21,66.17,66.2,192600.0,47.0339,47.041,47.0126,47.0339,192600.0
2014-03-26 15:15:00,66.2,66.22,66.15,66.18,143700.0,47.0339,47.0481,46.9983,47.0197,143700.0
2014-03-26 15:20:00,66.17,66.17,66.13,66.16,207100.0,47.0126,47.0126,46.9841,47.0054,207100.0
2014-03-26 15:25:00,66.16,66.17,66.13,66.14,331800.0,47.0054,47.0126,46.9841,46.9912,331800.0
2014-03-26 15:30:00,66.14,66.17,66.12,66.17,121000.0,46.9912,47.0126,46.977,47.0126,121000.0
2014-03-26 15:35:00,66.17,66.18,66.14,66.16,186200.0,47.0126,47.0197,46.9912,47.0054,186200.0
2014-03-26 15:40:00,66.16,66.16,66.11,66.12,209600.0,47.0054,47.0054,46.9699,46.977,209600.0
2014-03-26 15:45:00,66.13,66.13,66.08,66.08,412900.0,46.9841,46.9841,46.9486,46.9486,412900.0
2014-03-26 15:50:00,66.08,66.08,66.04,66.04,690700.0,46.9486,46.9486,46.9202,46.9202,690700.0
2014-03-26 15:55:00,66.05,66.08,66.03,66.03,1130300.0,46.9273,46.9486,46.9131,46.9131,1130300.0
2014-03-27 09:30:00,66.28,66.33,66.22,66.25,491500.0,47.0907,47.1262,47.0481,47.0694,491500.0
2014-03-27 09:35:00,66.26,66.26,66.18,66.21,692400.0,47.0765,47.0765,47.0197,47.041,692400.0
2014-03-27 09:40:00,66.21,66.23,66.14,66.16,370100.0,47.041,47.0552,46.9912,47.0054,370100.0
2014-03-27 09:45:00,66.16,66.26,66.14,66.24,551700.0,47.0054,47.0765,46.9912,47.0623,551700.0
2014-03-27 09:50:00,66.23,66.31,66.21,66.3,266300.0,47.0552,47.112,47.041,47.1049,266300.0
2014-03-27 09:55:00,66.3,66.32,66.25,66.29,191400.0,47.1049,47.1191,47.0694,47.0978,191400.0
2014-03-27 10:00:00,66.29,66.33,66.25,66.3,665600.0,47.0978,47.1262,47.0694,47.1049,665600.0
2014-03-27 10:05:00,66.31,66.44,66.31,66.44,231600.0,47.112,47.2044,47.112,47.2044,231600.0
2014-03-27 10:10:00,66.44,66.45,66.36,66.37,148000.0,47.2044,47.2115,47.1475,47.1546,148000.0
2014-03-27 10:15:00,66.37,66.42,66.35,66.41,133000.0,47.1546,47.1902,47.1404,47.1831,133000.0
2014-03-27 10:20:00,66.42,66.49,66.4,66.41,305700.0,47.1902,47.2399,47.176,47.1831,305700.0
2014-03-27 10:25:00,66.41,66.45,66.38,66.42,296900.0,47.1831,47.2115,47.1618,47.1902,296900.0
2014-03-27 10:30:00,66.43,66.44,66.41,66.44,157400.0,47.1973,47.2044,47.1831,47.2044,157400.0
2014-03-27 10:35:00,66.44,66.47,66.39,66.4,134600.0,47.2044,47.2257,47.1689,47.176,134600.0
2014-03-27 10:40:00,66.41,66.43,66.37,66.39,127100.0,47.1831,47.1973,47.1546,47.1689,127100.0
2014-03-27 10:45:00,66.39,66.46,66.37,66.44,97600.0,47.1689,47.2186,47.1546,47.2044,97600.0
2014-03-27 10:50:00,66.44,66.45,66.35,66.38,274300.0,47.2044,47.2115,47.1404,47.1618,274300.0
2014-03-27 10:55:00,66.38,66.43,66.38,66.41,121400.0,47.1618,47.1973,47.1618,47.1831,121400.0
2014-03-27 11:00:00,66.42,66.45,66.39,66.4,527900.0,47.1902,47.2115,47.1689,47.176,527900.0
2014-03-27 11:05:00,66.4,66.46,66.38,66.39,213700.0,47.176,47.2186,47.1618,47.1689,213700.0
2014-03-27 11:10:00,66.4,66.43,66.35,66.39,121300.0,47.176,47.1973,47.1404,47.1689,121300.0
2014-03-27 11:15:00,66.39,66.43,66.38,66.42,121300.0,47.1689,47.1973,47.1618,47.1902,121300.0
2014-03-27 11:20:00,66.42,66.45,66.38,66.43,105100.0,47.1902,47.2115,47.1618,47.1973,105100.0
2014-03-27 11:25:00,66.44,66.46,66.41,66.41,117800.0,47.2044,47.2186,47.1831,47.1831,117800.0
2014-03-27 11:30:00,66.41,66.41,66.29,66.33,370500.0,47.1831,47.1831,47.0978,47.1262,370500.0
2014-03-27 11:35:00,66.32,66.34,66.28,66.32,147800.0,47.1191,47.1333,47.0907,47.1191,147800.0
2014-03-27 11:40:00,66.31,66.31,66.26,66.28,112600.0,47.112,47.112,47.0765,47.0907,112600.0
2014-03-27 11:45:00,66.27,66.31,66.26,66.26,173900.0,47.0836,47.112,47.0765,47.0765,173900.0
2014-03-27 11:50:00,66.25,66.29,66.22,66.26,167400.0,47.0694,47.0978,47.0481,47.0765,167400.0
2014-03-27 11:55:00,66.26,66.34,66.24,66.28,253700.0,47.0765,47.1333,47.0623,47.0907,253700.0
2014-03-27 12:00:00,66.28,66.29,66.23,66.24,136400.0,47.0907,47.0978,47.0552,47.0623,136400.0
2014-03-27 12:05:00,66.23,66.24,66.2,66.21,86400.0,47.0552,47.0623,47.0339,47.041,86400.0
2014-03-27 12:10:00,66.21,66.26,66.2,66.26,201500.0,47.041,47.0765,47.0339,47.0765,201500.0
2014-03-27 12:15:00,66.27,66.3,66.24,66.27,143900.0,47.0836,47.1049,47.0623,47.0836,143900.0
2014-03-27 12:20:00,66.26,66.3,66.24,66.25,190600.0,47.0765,47.1049,47.0623,47.0694,190600.0
2014-03-27 12:25:00,66.26,66.36,66.26,66.36,131600.0,47.0765,47.1475,47.0765,47.1475,131600.0
2014-03-27 12:30:00,66.35,66.38,66.31,66.35,356600.0,47.1404,47.1618,47.112,47.1404,356600.0
2014-03-27 12:35:00,66.36,66.37,66.33,66.36,132400.0,47.1475,47.1546,47.1262,47.1475,132400.0
2014-03-27 12:40:00,66.36,66.37,66.31,66.32,98900.0,47.1475,47.1546,47.112,47.1191,98900.0
2014-03-27 12:45:00,66.32,66.4,66.32,66.37,211200.0,47.1191,47.176,47.1191,47.1546,211200.0
2014-03-27 12:50:00,66.37,66.37,66.31,66.33,133600.0,47.1546,47.1546,47.112,47.1262,133600.0
2014-03-27 12:55:00,66.34,66.36,66.33,66.34,66300.0,47.1333,47.1475,47.1262,47.1333,66300.0
2014-03-27 13:00:00,66.33,66.4,66.33,66.38,96000.0,47.1262,47.176,47.1262,47.1618,96000.0
2014-03-27 13:05:00,66.38,66.4,66.37,66.37,127600.0,47.1618,47.176,47.1546,47.1546,127600.0
2014-03-27 13:10:00,66.37,66.38,66.34,66.34,76200.0,47.1546,47.1618,47.1333,47.1333,76200.0
2014-03-27 13:15:00,66.34,66.35,66.31,66.31,275500.0,47.1333,47.1404,47.112,47.112,275500.0
2014-03-27 13:20:00,66.31,66.36,66.31,66.36,253000.0,47.112,47.1475,47.112,47.1475,253000.0
2014-03-27 13:25:00,66.37,66.37,66.35,66.36,65500.0,47.1546,47.1546,47.1404,47.1475,65500.0
2014-03-27 13:30:00,66.36,66.37,66.29,66.29,61500.0,47.1475,47.1546,47.0978,47.0978,61500.0
2014-03-27 13:35:00,66.29,66.3,66.27,66.28,86400.0,47.0978,47.1049,47.0836,47.0907,86400.0
2014-03-27 13:40:00,66.29,66.33,66.29,66.31,100100.0,47.0978,47.1262,47.0978,47.112,100100.0
2014-03-27 13:45:00,66.31,66.32,66.28,66.29,86400.0,47.112,47.1191,47.0907,47.0978,86400.0
2014-03-27 13:50:00,66.29,66.31,66.28,66.3,60100.0,47.0978,47.112,47.0907,47.1049,60100.0
2014-03-27 13:55:00,66.3,66.33,66.28,66.32,64000.0,47.1049,47.1262,47.0907,47.1191,64000.0
2014-03-27 14:00:00,66.32,66.33,66.28,66.28,47600.0,47.1191,47.1262,47.0907,47.0907,47600.0
2014-03-27 14:05:00,66.28,66.31,66.27,66.3,100000.0,47.0907,47.112,47.0836,47.1049,100000.0
2014-03-27 14:10:00,66.3,66.33,66.29,66.33,66700.0,47.1049,47.1262,47.0978,47.1262,66700.0
2014-03-27 14:15:00,66.32,66.32,66.27,66.29,43600.0,47.1191,47.1191,47.0836,47.0978,43600.0
2014-03-27 14:20:00,66.29,66.31,66.29,66.31,89000.0,47.0978,47.112,47.0978,47.112,89000.0
2014-03-27 14:25:00,66.31,66.36,66.3,66.34,71200.0,47.112,47.1475,47.1049,47.1333,71200.0
2014-03-27 14:30:00,66.35,66.36,66.31,66.32,141300.0,47.1404,47.1475,47.112,47.1191,141300.0
2014-03-27 14:35:00,66.33,66.34,66.27,66.3,60900.0,47.1262,47.1333,47.0836,47.1049,60900.0
2014-03-27 14:40:00,66.31,66.33,66.3,66.32,209300.0,47.112,47.1262,47.1049,47.1191,209300.0
2014-03-27 14:45:00,66.32,66.33,66.3,66.32,69700.0,47.1191,47.1262,47.1049,47.1191,69700.0
2014-03-27 14:50:00,66.32,66.33,66.28,66.3,162700.0,47.1191,47.1262,47.0907,47.1049,162700.0
2014-03-27 14:55:00,66.3,66.33,66.3,66.31,30000.0,47.1049,47.1262,47.1049,47.112,30000.0
2014-03-27 15:00:00,66.31,66.32,66.28,66.3,89200.0,47.112,47.1191,47.0907,47.1049,89200.0
2014-03-27 15:05:00,66.3,66.3,66.27,66.29,167300.0,47.1049,47.1049,47.0836,47.0978,167300.0
2014-03-27 15:10:00,66.29,66.29,66.25,66.25,72900.0,47.0978,47.0978,47.0694,47.0694,72900.0
2014-03-27 15:15:00,66.26,66.3,66.25,66.28,372900.0,47.0765,47.1049,47.0694,47.0907,372900.0
2014-03-27 15:20:00,66.28,66.33,66.28,66.33,119700.0,47.0907,47.1262,47.0907,47.1262,119700.0
2014-03-27 15:25:00,66.34,66.39,66.33,66.37,197300.0,47.1333,47.1689,47.1262,47.1546,197300.0
2014-03-27 15:30:00,66.37,66.4,66.36,66.39,162500.0,47.1546,47.176,47.1475,47.1689,162500.0
2014-03-27 15:35:00,66.39,66.42,66.37,66.41,189600.0,47.1689,47.1902,47.1546,47.1831,189600.0
2014-03-27 15:40:00,66.42,66.42,66.36,66.38,214900.0,47.1902,47.1902,47.1475,47.1618,214900.0
2014-03-27 15:45:00,66.39,66.39,66.34,66.34,207100.0,47.1689,47.1689,47.1333,47.1333,207100.0
2014-03-27 15:50:00,66.34,66.39,66.34,66.38,315800.0,47.1333,47.1689,47.1333,47.1618,315800.0
2014-03-27 15:55:00,66.38,66.38,66.33,66.37,1079400.0,47.1618,47.1618,47.1262,47.1546,1079400.0
2014-03-28 09:30:00,66.86,66.9,66.8,66.81,548700.0,47.5028,47.5312,47.4602,47.4673,548700.0
2014-03-28 09:35:00,66.82,66.97,66.82,66.95,440300.0,47.4744,47.5809,47.4744,47.5667,440300.0
2014-03-28 09:40:00,66.96,66.96,66.91,66.92,143500.0,47.5738,47.5738,47.5383,47.5454,143500.0
2014-03-28 09:45:00,66.92,66.95,66.88,66.9,261900.0,47.5454,47.5667,47.517,47.5312,261900.0
2014-03-28 09:50:00,66.91,66.94,66.87,66.89,160400.0,47.5383,47.5596,47.5099,47.5241,160400.0
2014-03-28 09:55:00,66.89,66.95,66.88,66.94,351900.0,47.5241,47.5667,47.517,47.5596,351900.0
2014-03-28 10:00:00,66.95,67.02,66.94,66.96,246600.0,47.5667,47.6165,47.5596,47.5738,246600.0
2014-03-28 10:05:00,66.96,66.98,66.95,66.96,129700.0,47.5738,47.588,47.5667,47.5738,129700.0
2014-03-28 10:10:00,66.97,66.98,66.95,66.95,95300.0,47.5809,47.588,47.5667,47.5667,95300.0
2014-03-28 10:15:00,66.96,66.98,66.95,66.95,139000.0,47.5738,47.588,47.5667,47.5667,139000.0
2014-03-28 10:20:00,66.95,66.99,66.94,66.98,61400.0,47.5667,47.5951,47.5596,47.588,61400.0
2014-03-28 10:25:00,66.98,66.98,66.92,66.94,56800.0,47.588,47.588,47.5454,47.5596,56800.0
2014-03-28 10:30:00,66.95,66.98,66.92,66.96,112700.0,47.5667,47.588,47.5454,47.5738,112700.0
2014-03-28 10:35:00,66.96,67.02,66.95,67.02,98700.0,47.5738,47.6165,47.5667,47.6165,98700.0
2014-03-28 10:40:00,67.02,67.02,66.99,66.99,45600.0,47.6165,47.6165,47.5951,47.5951,45600.0
2014-03-28 10:45:00,67.0,67.02,67.0,67.01,62100.0,47.6023,47.6165,47.6023,47.6094,62100.0
2014-03-28 10:50:00,67.01,67.05,67.0,67.05,117400.0,47.6094,47.6378,47.6023,47.6378,117400.0
2014-03-28 10:55:00,67.05,67.06,67.01,67.02,112800.0,47.6378,47.6449,47.6094,47.6165,112800.0
2014-03-28 11:00:00,67.03,67.03,66.99,67.0,174800.0,47.6236,47.6236,47.5951,47.6023,174800.0
2014-03-28 11:05:00,67.01,67.03,66.98,66.99,144400.0,47.6094,47.6236,47.588,47.5951,144400.0
2014-03-28 11:10:00,66.99,67.0,66.96,66.97,224700.0,47.5951,47.6023,47.5738,47.5809,224700.0
2014-03-28 11:15:00,66.96,66.98,66.94,66.95,196100.0,47.5738,47.588,47.5596,47.5667,196100.0
2014-03-28 11:20:00,66.96,67.0,66.95,66.96,222700.0,47.5738,47.6023,47.5667,47.5738,222700.0
2014-03-28 11:25:00,66.97,66.98,66.95,66.95,45300.0,47.5809,47.588,47.5667,47.5667,45300.0
2014-03-28 11:30:00,66.96,66.98,66.93,66.93,117900.0,47.5738,47.588,47.5525,47.5525,117900.0
2014-03-28 11:35:00,66.93,66.94,66.89,66.9,145100.0,47.5525,47.5596,47.5241,47.5312,145100.0
2014-03-28 11:40:00,66.9,66.92,66.88,66.91,73900.0,47.5312,47.5454,47.517,47.5383,73900.0
2014-03-28 11:45:00,66.91,66.92,66.87,66.92,74500.0,47.5383,47.5454,47.5099,47.5454,74500.0
2014-03-28 11:50:00,66.91,66.95,66.91,66.94,107800.0,47.5383,47.5667,47.5383,47.5596,107800.0
2014-03-28 11:55:00,66.95,66.98,66.93,66.96,171000.0,47.5667,47.588,47.5525,47.5738,171000.0
2014-03-28 12:00:00,66.97,66.97,66.91,66.92,75200.0,47.5809,47.5809,47.5383,47.5454,75200.0
2014-03-28 12:05:00,66.91,66.98,66.91,66.96,188200.0,47.5383,47.588,47.5383,47.5738,188200.0
2014-03-28 12:10:00,66.97,66.99,66.95,66.95,56900.0,47.5809,47.5951,47.5667,47.5667,56900.0
2014-03-28 12:15:00,66.95,66.97,66.94,66.95,174900.0,47.5667,47.5809,47.5596,47.5667,174900.0
2014-03-28 12:20:00,66.95,66.99,66.93,66.98,280900.0,47.5667,47.5951,47.5525,47.588,280900.0
2014-03-28 12:25:00,66.98,66.98,66.95,66.95,223100.0,47.588,47.588,47.5667,47.5667,223100.0
2014-03-28 12:30:00,66.96,66.99,66.95,66.98,602200.0,47.5738,47.5951,47.5667,47.588,602200.0
2014-03-28 12:35:00,66.97,67.0,66.95,66.98,145700.0,47.5809,47.6023,47.5667,47.588,145700.0
2014-03-28 12:40:00,66.97,66.98,66.96,66.97,72000.0,47.5809,47.588,47.5738,47.5809,72000.0
2014-03-28 12:45:00,66.98,66.99,66.96,66.98,66200.0,47.588,47.5951,47.5738,47.588,66200.0
2014-03-28 12:50:00,66.97,66.99,66.95,66.96,56200.0,47.5809,47.5951,47.5667,47.5738,56200.0
2014-03-28 12:55:00,66.96,66.97,66.94,66.96,96000.0,47.5738,47.5809,47.5596,47.5738,96000.0
2014-03-28 13:00:00,66.96,66.96,66.94,66.96,89100.0,47.5738,47.5738,47.5596,47.5738,89100.0
2014-03-28 13:05:00,66.96,66.96,66.93,66.95,53000.0,47.5738,47.5738,47.5525,47.5667,53000.0
2014-03-28 13:10:00,66.95,66.95,66.87,66.9,46700.0,47.5667,47.5667,47.5099,47.5312,46700.0
2014-03-28 13:15:00,66.9,66.9,66.87,66.87,250500.0,47.5312,47.5312,47.5099,47.5099,250500.0
2014-03-28 13:20:00,66.87,66.9,66.86,66.89,133700.0,47.5099,47.5312,47.5028,47.5241,133700.0
2014-03-28 13:25:00,66.89,66.9,66.88,66.9,48300.0,47.5241,47.5312,47.517,47.5312,48300.0
2014-03-28 13:30:00,66.91,66.91,66.88,66.91,107600.0,47.5383,47.5383,47.517,47.5383,107600.0
2014-03-28 13:35:00,66.91,66.94,66.9,66.92,57200.0,47.5383,47.5596,47.5312,47.5454,57200.0
2014-03-28 13:40:00,66.93,66.94,66.92,66.94,71700.0,47.5525,47.5596,47.5454,47.5596,71700.0
2014-03-28 13:45:00,66.93,66.94,66.92,66.92,28300.0,47.5525,47.5596,47.5454,47.5454,28300.0
2014-03-28 13:50:00,66.92,66.94,66.92,66.92,40200.0,47.5454,47.5596,47.5454,47.5454,40200.0
2014-03-28 13:55:00,66.92,66.93,66.9,66.93,35400.0,47.5454,47.5525,47.5312,47.5525,35400.0
2014-03-28 14:00:00,66.92,66.92,66.89,66.89,238700.0,47.5454,47.5454,47.5241,47.5241,238700.0
2014-03-28 14:05:00,66.89,66.9,66.85,66.86,105400.0,47.5241,47.5312,47.4957,47.5028,105400.0
2014-03-28 14:10:00,66.86,66.87,66.84,66.87,45900.0,47.5028,47.5099,47.4886,47.5099,45900.0
2014-03-28 14:15:00,66.86,66.87,66.81,66.82,55900.0,47.5028,47.5099,47.4673,47.4744,55900.0
2014-03-28 14:20:00,66.82,66.86,66.8,66.85,78100.0,47.4744,47.5028,47.4602,47.4957,78100.0
2014-03-28 14:25:00,66.84,66.88,66.84,66.88,97900.0,47.4886,47.517,47.4886,47.517,97900.0
2014-03-28 14:30:00,66.88,66.88,66.84,66.86,78300.0,47.517,47.517,47.4886,47.5028,78300.0
2014-03-28 14:35:00,66.86,66.86,66.83,66.84,319100.0,47.5028,47.5028,47.4815,47.4886,319100.0
2014-03-28 14:40:00,66.84,66.87,66.82,66.84,124800.0,47.4886,47.5099,47.4744,47.4886,124800.0
2014-03-28 14:45:00,66.83,66.86,66.81,66.85,107600.0,47.4815,47.5028,47.4673,47.4957,107600.0
2014-03-28 14:50:00,66.86,66.9,66.86,66.87,108500.0,47.5028,47.5312,47.5028,47.5099,108500.0
2014-03-28 14:55:00,66.88,66.89,66.86,66.89,98600.0,47.517,47.5241,47.5028,47.5241,98600.0
2014-03-28 15:00:00,66.89,66.91,66.87,66.88,118000.0,47.5241,47.5383,47.5099,47.517,118000.0
2014-03-28 15:05:00,66.88,66.88,66.84,66.87,109700.0,47.517,47.517,47.4886,47.5099,109700.0
2014-03-28 15:10:00,66.86,66.88,66.84,66.85,137900.0,47.5028,47.517,47.4886,47.4957,137900.0
2014-03-28 15:15:00,66.85,66.89,66.83,66.88,138700.0,47.4957,47.5241,47.4815,47.517,138700.0
2014-03-28 15:20:00,66.87,66.89,66.85,66.87,39100.0,47.5099,47.5241,47.4957,47.5099,39100.0
2014-03-28 15:25:00,66.87,66.87,66.84,66.85,80400.0,47.5099,47.5099,47.4886,47.4957,80400.0
2014-03-28 15:30:00,66.86,66.88,66.84,66.86,210700.0,47.5028,47.517,47.4886,47.5028,210700.0
2014-03-28 15:35:00,66.87,66.87,66.84,66.85,114500.0,47.5099,47.5099,47.4886,47.4957,114500.0
2014-03-28 15:40:00,66.86,66.88,66.84,66.85,93700.0,47.5028,47.517,47.4886,47.4957,93700.0
2014-03-28 15:45:00,66.84,66.86,66.81,66.83,206700.0,47.4886,47.5028,47.4673,47.4815,206700.0
2014-03-28 15:50:00,66.83,66.84,66.82,66.83,210700.0,47.4815,47.4886,47.4744,47.4815,210700.0
2014-03-28 15:55:00,66.82,66.87,66.82,66.85,828100.0,47.4744,47.5099,47.4744,47.4957,828100.0
2014-03-31 09:30:00,67.37,67.38,67.32,67.33,425800.0,47.8651,47.8722,47.8296,47.8367,425800.0
2014-03-31 09:35:00,67.34,67.37,67.31,67.34,262600.0,47.8438,47.8651,47.8225,47.8438,262600.0
2014-03-31 09:40:00,67.34,67.35,67.27,67.31,393100.0,47.8438,47.8509,47.7941,47.8225,393100.0
2014-03-31 09:45:00,67.32,67.34,67.27,67.31,178900.0,47.8296,47.8438,47.7941,47.8225,178900.0
2014-03-31 09:50:00,67.32,67.46,67.31,67.39,311500.0,47.8296,47.9291,47.8225,47.8793,311500.0
2014-03-31 09:55:00,67.39,67.45,67.38,67.42,176200.0,47.8793,47.922,47.8722,47.9007,176200.0
2014-03-31 10:00:00,67.41,67.47,67.4,67.46,165400.0,47.8935,47.9362,47.8864,47.9291,165400.0
2014-03-31 10:05:00,67.47,67.47,67.39,67.4,273500.0,47.9362,47.9362,47.8793,47.8864,273500.0
2014-03-31 10:10:00,67.4,67.44,67.38,67.39,257900.0,47.8864,47.9149,47.8722,47.8793,257900.0
2014-03-31 10:15:00,67.39,67.43,67.36,67.4,201500.0,47.8793,47.9078,47.858,47.8864,201500.0
2014-03-31 10:20:00,67.39,67.45,67.39,67.44,159500.0,47.8793,47.922,47.8793,47.9149,159500.0
2014-03-31 10:25:00,67.45,67.45,67.4,67.41,336500.0,47.922,47.922,47.8864,47.8935,336500.0
2014-03-31 10:30:00,67.41,67.42,67.39,67.42,281200.0,47.8935,47.9007,47.8793,47.9007,281200.0
2014-03-31 10:35:00,67.42,67.42,67.36,67.38,114700.0,47.9007,47.9007,47.858,47.8722,114700.0
2014-03-31 10:40:00,67.39,67.43,67.39,67.39,116000.0,47.8793,47.9078,47.8793,47.8793,116000.0
2014-03-31 10:45:00,67.39,67.41,67.36,67.38,187900.0,47.8793,47.8935,47.858,47.8722,187900.0
2014-03-31 10:50:00,67.38,67.41,67.36,67.36,122900.0,47.8722,47.8935,47.858,47.858,122900.0
2014-03-31 10:55:00,67.36,67.36,67.28,67.33,201100.0,47.858,47.858,47.8012,47.8367,201100.0
2014-03-31 11:00:00,67.34,67.34,67.28,67.28,169100.0,47.8438,47.8438,47.8012,47.8012,169100.0
2014-03-31 11:05:00,67.28,67.31,67.26,67.29,168900.0,47.8012,47.8225,47.787,47.8083,168900.0
2014-03-31 11:10:00,67.29,67.3,67.26,67.3,150900.0,47.8083,47.8154,47.787,47.8154,150900.0
2014-03-31 11:15:00,67.3,67.31,67.27,67.27,186800.0,47.8154,47.8225,47.7941,47.7941,186800.0
2014-03-31 11:20:00,67.27,67.27,67.14,67.14,375200.0,47.7941,47.7941,47.7017,47.7017,375200.0
2014-03-31 11:25:00,67.14,67.23,67.14,67.23,234900.0,47.7017,47.7657,47.7017,47.7657,234900.0
2014-03-31 11:30:00,67.23,67.27,67.18,67.19,348800.0,47.7657,47.7941,47.7301,47.7372,348800.0
2014-03-31 11:35:00,67.19,67.23,67.18,67.21,199500.0,47.7372,47.7657,47.7301,47.7515,199500.0
2014-03-31 11:40:00,67.22,67.24,67.21,67.22,146000.0,47.7586,47.7728,47.7515,47.7586,146000.0
2014-03-31 11:45:00,67.23,67.24,67.2,67.22,164400.0,47.7657,47.7728,47.7443,47.7586,164400.0
2014-03-31 11:50:00,67.23,67.24,67.18,67.2,327400.0,47.7657,47.7728,47.7301,47.7443,327400.0
2014-03-31 11:55:00,67.21,67.22,67.19,67.22,272100.0,47.7515,47.7586,47.7372,47.7586,272100.0
2014-03-31 12:00:00,67.22,67.24,67.2,67.24,154500.0,47.7586,47.7728,47.7443,47.7728,154500.0
2014-03-31 12:05:00,67.23,67.28,67.23,67.28,304000.0,47.7657,47.8012,47.7657,47.8012,304000.0
2014-03-31 12:10:00,67.28,67.28,67.27,67.28,194800.0,47.8012,47.8012,47.7941,47.8012,194800.0
2014-03-31 12:15:00,67.28,67.32,67.27,67.32,190700.0,47.8012,47.8296,47.7941,47.8296,190700.0
2014-03-31 12:20:00,67.32,67.35,67.32,67.32,77400.0,47.8296,47.8509,47.8296,47.8296,77400.0
2014-03-31 12:25:00,67.32,67.32,67.3,67.31,45900.0,47.8296,47.8296,47.8154,47.8225,45900.0
2014-03-31 12:30:00,67.32,67.34,67.3,67.31,89700.0,47.8296,47.8438,47.8154,47.8225,89700.0
2014-03-31 12:35:00,67.32,67.35,67.29,67.3,76300.0,47.8296,47.8509,47.8083,47.8154,76300.0
2014-03-31 12:40:00,67.3,67.3,67.27,67.28,104500.0,47.8154,47.8154,47.7941,47.8012,104500.0
2014-03-31 12:45:00,67.27,67.29,67.27,67.29,111500.0,47.7941,47.8083,47.7941,47.8083,111500.0
2014-03-31 12:50:00,67.3,67.3,67.24,67.25,132400.0,47.8154,47.8154,47.7728,47.7799,132400.0
2014-03-31 12:55:00,67.26,67.29,67.26,67.29,60500.0,47.787,47.8083,47.787,47.8083,60500.0
2014-03-31 13:00:00,67.29,67.31,67.28,67.28,49200.0,47.8083,47.8225,47.8012,47.8012,49200.0
2014-03-31 13:05:00,67.29,67.31,67.28,67.31,218700.0,47.8083,47.8225,47.8012,47.8225,218700.0
2014-03-31 13:10:00,67.31,67.32,67.28,67.29,71500.0,47.8225,47.8296,47.8012,47.8083,71500.0
2014-03-31 13:15:00,67.29,67.31,67.28,67.28,68100.0,47.8083,47.8225,47.8012,47.8012,68100.0
2014-03-31 13:20:00,67.29,67.29,67.25,67.26,189400.0,47.8083,47.8083,47.7799,47.787,189400.0
2014-03-31 13:25:00,67.26,67.3,67.26,67.28,54400.0,47.787,47.8154,47.787,47.8012,54400.0
2014-03-31 13:30:00,67.29,67.31,67.28,67.3,105500.0,47.8083,47.8225,47.8012,47.8154,105500.0
2014-03-31 13:35:00,67.3,67.31,67.27,67.28,158400.0,47.8154,47.8225,47.7941,47.8012,158400.0
2014-03-31 13:40:00,67.27,67.28,67.25,67.26,92600.0,47.7941,47.8012,47.7799,47.787,92600.0
2014-03-31 13:45:00,67.26,67.27,67.22,67.23,140000.0,47.787,47.7941,47.7586,47.7657,140000.0
2014-03-31 13:50:00,67.22,67.22,67.19,67.21,114100.0,47.7586,47.7586,47.7372,47.7515,114100.0
2014-03-31 13:55:00,67.21,67.21,67.17,67.19,120400.0,47.7515,47.7515,47.723,47.7372,120400.0
2014-03-31 14:00:00,67.19,67.23,67.18,67.22,66800.0,47.7372,47.7657,47.7301,47.7586,66800.0
2014-03-31 14:05:00,67.22,67.25,67.21,67.23,136700.0,47.7586,47.7799,47.7515,47.7657,136700.0
2014-03-31 14:10:00,67.24,67.26,67.22,67.23,90400.0,47.7728,47.787,47.7586,47.7657,90400.0
2014-03-31 14:15:00,67.24,67.26,67.21,67.23,123300.0,47.7728,47.787,47.7515,47.7657,123300.0
2014-03-31 14:20:00,67.23,67.24,67.21,67.23,92400.0,47.7657,47.7728,47.7515,47.7657,92400.0
2014-03-31 14:25:00,67.23,67.24,67.2,67.23,408400.0,47.7657,47.7728,47.7443,47.7657,408400.0
2014-03-31 14:30:00,67.23,67.24,67.22,67.23,76400.0,47.7657,47.7728,47.7586,47.7657,76400.0
2014-03-31 14:35:00,67.23,67.25,67.22,67.25,86800.0,47.7657,47.7799,47.7586,47.7799,86800.0
2014-03-31 14:40:00,67.24,67.26,67.23,67.25,78500.0,47.7728,47.787,47.7657,47.7799,78500.0
2014-03-31 14:45:00,67.26,67.27,67.24,67.24,125700.0,47.787,47.7941,47.7728,47.7728,125700.0
2014-03-31 14:50:00,67.25,67.26,67.24,67.26,116700.0,47.7799,47.787,47.7728,47.787,116700.0
2014-03-31 14:55:00,67.25,67.26,67.21,67.23,152300.0,47.7799,47.787,47.7515,47.7657,152300.0
2014-03-31 15:00:00,67.22,67.22,67.18,67.19,211100.0,47.7586,47.7586,47.7301,47.7372,211100.0
2014-03-31 15:05:00,67.19,67.21,67.18,67.2,146300.0,47.7372,47.7515,47.7301,47.7443,146300.0
2014-03-31 15:10:00,67.2,67.2,67.18,67.19,113700.0,47.7443,47.7443,47.7301,47.7372,113700.0
2014-03-31 15:15:00,67.19,67.2,67.16,67.18,153500.0,47.7372,47.7443,47.7159,47.7301,153500.0
2014-03-31 15:20:00,67.17,67.21,67.17,67.2,156800.0,47.723,47.7515,47.723,47.7443,156800.0
2014-03-31 15:25:00,67.2,67.22,67.19,67.2,149200.0,47.7443,47.7586,47.7372,47.7443,149200.0
2014-03-31 15:30:00,67.2,67.22,67.19,67.2,218900.0,47.7443,47.7586,47.7372,47.7443,218900.0
2014-03-31 15:35:00,67.21,67.25,67.2,67.23,399500.0,47.7515,47.7799,47.7443,47.7657,399500.0
2014-03-31 15:40:00,67.23,67.23,67.2,67.22,169300.0,47.7657,47.7657,47.7443,47.7586,169300.0
2014-03-31 15:45:00,67.21,67.23,67.18,67.19,910700.0,47.7515,47.7657,47.7301,47.7372,910700.0
2014-03-31 15:50:00,67.2,67.23,67.19,67.22,344200.0,47.7443,47.7657,47.7372,47.7586,344200.0
2014-03-31 15:55:00,67.22,67.23,67.19,67.19,2664900.0,47.7586,47.7657,47.7372,47.7372,2664900.0
2014-04-01 09:30:00,67.6,67.61,67.54,67.57,423700.0,48.0285,48.0356,47.9859,48.0072,423700.0
2014-04-01 09:35:00,67.57,67.58,67.51,67.52,167500.0,48.0072,48.0143,47.9646,47.9717,167500.0
2014-04-01 09:40:00,67.52,67.55,67.5,67.52,213300.0,47.9717,47.993,47.9575,47.9717,213300.0
2014-04-01 09:45:00,67.52,67.58,67.51,67.58,264800.0,47.9717,48.0143,47.9646,48.0143,264800.0
2014-04-01 09:50:00,67.58,67.63,67.57,67.63,441500.0,48.0143,48.0499,48.0072,48.0499,441500.0
2014-04-01 09:55:00,67.61,67.65,67.6,67.64,294100.0,48.0356,48.0641,48.0285,48.057,294100.0
2014-04-01 10:00:00,67.65,67.67,67.59,67.65,503300.0,48.0641,48.0783,48.0214,48.0641,503300.0
2014-04-01 10:05:00,67.64,67.66,67.61,67.62,274400.0,48.057,48.0712,48.0356,48.0428,274400.0
2014-04-01 10:10:00,67.62,67.63,67.55,67.55,259300.0,48.0428,48.0499,47.993,47.993,259300.0
2014-04-01 10:15:00,67.55,67.61,67.53,67.58,267700.0,47.993,48.0356,47.9788,48.0143,267700.0
2014-04-01 10:20:00,67.58,67.58,67.55,67.57,262300.0,48.0143,48.0143,47.993,48.0072,262300.0
2014-04-01 10:25:00,67.57,67.6,67.56,67.56,104400.0,48.0072,48.0285,48.0001,48.0001,104400.0
2014-04-01 10:30:00,67.56,67.6,67.55,67.55,112500.0,48.0001,48.0285,47.993,47.993,112500.0
2014-04-01 10:35:00,67.55,67.55,67.52,67.53,92700.0,47.993,47.993,47.9717,47.9788,92700.0
2014-04-01 10:40:00,67.53,67.56,67.52,67.54,119500.0,47.9788,48.0001,47.9717,47.9859,119500.0
2014-04-01 10:45:00,67.55,67.56,67.48,67.48,113000.0,47.993,48.0001,47.9433,47.9433,113000.0
2014-04-01 10:50:00,67.48,67.5,67.46,67.49,85200.0,47.9433,47.9575,47.9291,47.9504,85200.0
2014-04-01 10:55:00,67.49,67.54,67.49,67.5,124300.0,47.9504,47.9859,47.9504,47.9575,124300.0
2014-04-01 11:00:00,67.5,67.53,67.49,67.51,84000.0,47.9575,47.9788,47.9504,47.9646,84000.0
2014-04-01 11:05:00,67.52,67.52,67.48,67.5,157500.0,47.9717,47.9717,47.9433,47.9575,157500.0
2014-04-01 11:10:00,67.5,67.54,67.49,67.53,97100.0,47.9575,47.9859,47.9504,47.9788,97100.0
2014-04-01 11:15:00,67.54,67.55,67.49,67.53,145800.0,47.9859,47.993,47.9504,47.9788,145800.0
2014-04-01 11:20:00,67.53,67.56,67.53,67.56,75400.0,47.9788,48.0001,47.9788,48.0001,75400.0
2014-04-01 11:25:00,67.55,67.57,67.51,67.54,233900.0,47.993,48.0072,47.9646,47.9859,233900.0
2014-04-01 11:30:00,67.55,67.6,67.54,67.6,226400.0,47.993,48.0285,47.9859,48.0285,226400.0
2014-04-01 11:35:00,67.6,67.63,67.58,67.59,319600.0,48.0285,48.0499,48.0143,48.0214,319600.0
2014-04-01 11:40:00,67.59,67.59,67.57,67.58,95600.0,48.0214,48.0214,48.0072,48.0143,95600.0
2014-04-01 11:45:00,67.58,67.59,67.55,67.55,220600.0,48.0143,48.0214,47.993,47.993,220600.0
2014-04-01 11:50:00,67.55,67.56,67.54,67.54,165000.0,47.993,48.0001,47.9859,47.9859,165000.0
2014-04-01 11:55:00,67.53,67.55,67.5,67.5,150800.0,47.9788,47.993,47.9575,47.9575,150800.0
2014-04-01 12:00:00,67.51,67.51,67.47,67.48,88000.0,47.9646,47.9646,47.9362,47.9433,88000.0
2014-04-01 12:05:00,67.48,67.52,67.47,67.5,89100.0,47.9433,47.9717,47.9362,47.9575,89100.0
2014-04-01 12:10:00,67.5,67.5,67.46,67.47,93600.0,47.9575,47.9575,47.9291,47.9362,93600.0
2014-04-01 12:15:00,67.47,67.49,67.44,67.49,118500.0,47.9362,47.9504,47.9149,47.9504,118500.0
2014-04-01 12:20:00,67.49,67.53,67.48,67.53,43700.0,47.9504,47.9788,47.9433,47.9788,43700.0
2014-04-01 12:25:00,67.52,67.56,67.52,67.55,228100.0,47.9717,48.0001,47.9717,47.993,228100.0
2014-04-01 12:30:00,67.55,67.57,67.55,67.56,59500.0,47.993,48.0072,47.993,48.0001,59500.0
2014-04-01 12:35:00,67.57,67.57,67.55,67.56,112800.0,48.0072,48.0072,47.993,48.0001,112800.0
2014-04-01 12:40:00,67.56,67.58,67.56,67.56,138000.0,48.0001,48.0143,48.0001,48.0001,138000.0
2014-04-01 12:45:00,67.56,67.57,67.53,67.56,150600.0,48.0001,48.0072,47.9788,48.0001,150600.0
2014-04-01 12:50:00,67.55,67.56,67.53,67.53,76200.0,47.993,48.0001,47.9788,47.9788,76200.0
2014-04-01 12:55:00,67.53,67.55,67.53,67.53,41300.0,47.9788,47.993,47.9788,47.9788,41300.0
2014-04-01 13:00:00,67.53,67.53,67.49,67.51,106100.0,47.9788,47.9788,47.9504,47.9646,106100.0
2014-04-01 13:05:00,67.52,67.52,67.49,67.5,90100.0,47.9717,47.9717,47.9504,47.9575,90100.0
2014-04-01 13:10:00,67.5,67.52,67.49,67.5,78500.0,47.9575,47.9717,47.9504,47.9575,78500.0
2014-04-01 13:15:00,67.5,67.52,67.5,67.51,20800.0,47.9575,47.9717,47.9575,47.9646,20800.0
2014-04-01 13:20:00,67.52,67.54,67.5,67.54,115200.0,47.9717,47.9859,47.9575,47.9859,115200.0
2014-04-01 13:25:00,67.53,67.56,67.53,67.56,149300.0,47.9788,48.0001,47.9788,48.0001,149300.0
2014-04-01 13:30:00,67.56,67.56,67.54,67.54,40000.0,48.0001,48.0001,47.9859,47.9859,40000.0
2014-04-01 13:35:00,67.54,67.56,67.53,67.56,124200.0,47.9859,48.0001,47.9788,48.0001,124200.0
2014-04-01 13:40:00,67.56,67.59,67.55,67.59,65500.0,48.0001,48.0214,47.993,48.0214,65500.0
2014-04-01 13:45:00,67.59,67.6,67.57,67.59,68200.0,48.0214,48.0285,48.0072,48.0214,68200.0
2014-04-01 13:50:00,67.58,67.59,67.56,67.58,73100.0,48.0143,48.0214,48.0001,48.0143,73100.0
2014-04-01 13:55:00,67.58,67.59,67.56,67.58,77000.0,48.0143,48.0214,48.0001,48.0143,77000.0
2014-04-01 14:00:00,67.57,67.58,67.55,67.56,80200.0,48.0072,48.0143,47.993,48.0001,80200.0
2014-04-01 14:05:00,67.56,67.58,67.55,67.58,46100.0,48.0001,48.0143,47.993,48.0143,46100.0
2014-04-01 14:10:00,67.58,67.59,67.56,67.57,64300.0,48.0143,48.0214,48.0001,48.0072,64300.0
2014-04-01 14:15:00,67.57,67.58,67.56,67.58,71700.0,48.0072,48.0143,48.0001,48.0143,71700.0
2014-04-01 14:20:00,67.58,67.59,67.57,67.59,55000.0,48.0143,48.0214,48.0072,48.0214,55000.0
2014-04-01 14:25:00,67.58,67.59,67.57,67.58,51700.0,48.0143,48.0214,48.0072,48.0143,51700.0
2014-04-01 14:30:00,67.59,67.59,67.56,67.56,25000.0,48.0214,48.0214,48.0001,48.0001,25000.0
2014-04-01 14:35:00,67.57,67.58,67.56,67.57,68700.0,48.0072,48.0143,48.0001,48.0072,68700.0
2014-04-01 14:40:00,67.56,67.59,67.56,67.59,69700.0,48.0001,48.0214,48.0001,48.0214,69700.0
2014-04-01 14:45:00,67.59,67.61,67.58,67.58,105600.0,48.0214,48.0356,48.0143,48.0143,105600.0
2014-04-01 14:50:00,67.58,67.59,67.58,67.59,67200.0,48.0143,48.0214,48.0143,48.0214,67200.0
2014-04-01 14:55:00,67.59,67.59,67.58,67.58,97300.0,48.0214,48.0214,48.0143,48.0143,97300.0
2014-04-01 15:00:00,67.58,67.59,67.55,67.57,137700.0,48.0143,48.0214,47.993,48.0072,137700.0
2014-04-01 15:05:00,67.57,67.58,67.56,67.57,126300.0,48.0072,48.0143,48.0001,48.0072,126300.0
2014-04-01 15:10:00,67.58,67.58,67.57,67.57,69700.0,48.0143,48.0143,48.0072,48.0072,69700.0
2014-04-01 15:15:00,67.57,67.59,67.57,67.59,80600.0,48.0072,48.0214,48.0072,48.0214,80600.0
2014-04-01 15:20:00,67.59,67.6,67.58,67.59,106500.0,48.0214,48.0285,48.0143,48.0214,106500.0
2014-04-01 15:25:00,67.59,67.62,67.58,67.61,297000.0,48.0214,48.0428,48.0143,48.0356,297000.0
2014-04-01 15:30:00,67.6,67.6,67.57,67.57,99200.0,48.0285,48.0285,48.0072,48.0072,99200.0
2014-04-01 15:35:00,67.57,67.59,67.57,67.58,132100.0,48.0072,48.0214,48.0072,48.0143,132100.0
2014-04-01 15:40:00,67.59,67.59,67.57,67.58,104700.0,48.0214,48.0214,48.0072,48.0143,104700.0
2014-04-01 15:45:00,67.59,67.62,67.58,67.62,245600.0,48.0214,48.0428,48.0143,48.0428,245600.0
2014-04-01 15:50:00,67.62,67.63,67.61,67.63,224200.0,48.0428,48.0499,48.0356,48.0499,224200.0
2014-04-01 15:55:00,67.63,67.66,67.62,67.64,1296900.0,48.0499,48.0712,48.0428,48.057,1296900.0
2014-04-02 09:30:00,67.64,67.66,67.56,67.58,364500.0,48.057,48.0712,48.0001,48.0143,364500.0
2014-04-02 09:35:00,67.57,67.64,67.56,67.61,243900.0,48.0072,48.057,48.0001,48.0356,243900.0
2014-04-02 09:40:00,67.62,67.68,67.61,67.67,170800.0,48.0428,48.0854,48.0356,48.0783,170800.0
2014-04-02 09:45:00,67.66,67.69,67.64,67.68,153200.0,48.0712,48.0925,48.057,48.0854,153200.0
2014-04-02 09:50:00,67.67,67.7,67.65,67.69,310800.0,48.0783,48.0996,48.0641,48.0925,310800.0
2014-04-02 09:55:00,67.68,67.7,67.62,67.63,159200.0,48.0854,48.0996,48.0428,48.0499,159200.0
2014-04-02 10:00:00,67.63,67.69,67.63,67.65,440600.0,48.0499,48.0925,48.0499,48.0641,440600.0
2014-04-02 10:05:00,67.65,67.68,67.64,67.67,345200.0,48.0641,48.0854,48.057,48.0783,345200.0
2014-04-02 10:10:00,67.68,67.69,67.64,67.66,220600.0,48.0854,48.0925,48.057,48.0712,220600.0
2014-04-02 10:15:00,67.65,67.67,67.63,67.64,294100.0,48.0641,48.0783,48.0499,48.057,294100.0
2014-04-02 10:20:00,67.65,67.67,67.64,67.66,180900.0,48.0641,48.0783,48.057,48.0712,180900.0
2014-04-02 10:25:00,67.66,67.7,67.65,67.7,227000.0,48.0712,48.0996,48.0641,48.0996,227000.0
2014-04-02 10:30:00,67.7,67.72,67.69,67.7,243500.0,48.0996,48.1138,48.0925,48.0996,243500.0
2014-04-02 10:35:00,67.7,67.73,67.69,67.7,235600.0,48.0996,48.1209,48.0925,48.0996,235600.0
2014-04-02 10:40:00,67.7,67.71,67.68,67.69,289800.0,48.0996,48.1067,48.0854,48.0925,289800.0
2014-04-02 10:45:00,67.69,67.71,67.67,67.67,135100.0,48.0925,48.1067,48.0783,48.0783,135100.0
2014-04-02 10:50:00,67.67,67.7,67.67,67.7,121100.0,48.0783,48.0996,48.0783,48.0996,121100.0
2014-04-02 10:55:00,67.69,67.72,67.68,67.7,242100.0,48.0925,48.1138,48.0854,48.0996,242100.0
2014-04-02 11:00:00,67.7,67.72,67.69,67.72,221700.0,48.0996,48.1138,48.0925,48.1138,221700.0
2014-04-02 11:05:00,67.71,67.71,67.68,67.68,126700.0,48.1067,48.1067,48.0854,48.0854,126700.0
2014-04-02 11:10:00,67.69,67.7,67.65,67.66,268300.0,48.0925,48.0996,48.0641,48.0712,268300.0
2014-04-02 11:15:00,67.67,67.68,67.65,67.68,263900.0,48.0783,48.0854,48.0641,48.0854,263900.0
2014-04-02 11:20:00,67.67,67.68,67.65,67.66,132000.0,48.0783,48.0854,48.0641,48.0712,132000.0
2014-04-02 11:25:00,67.66,67.68,67.63,67.66,134000.0,48.0712,48.0854,48.0499,48.0712,134000.0
2014-04-02 11:30:00,67.65,67.67,67.61,67.61,137800.0,48.0641,48.0783,48.0356,48.0356,137800.0
2014-04-02 11:35:00,67.61,67.64,67.59,67.64,190000.0,48.0356,48.057,48.0214,48.057,190000.0
2014-04-02 11:40:00,67.64,67.64,67.62,67.63,70300.0,48.057,48.057,48.0428,48.0499,70300.0
2014-04-02 11:45:00,67.63,67.64,67.62,67.63,309200.0,48.0499,48.057,48.0428,48.0499,309200.0
2014-04-02 11:50:00,67.64,67.66,67.63,67.66,441200.0,48.057,48.0712,48.0499,48.0712,441200.0
2014-04-02 11:55:00,67.66,67.68,67.65,67.67,138000.0,48.0712,48.0854,48.0641,48.0783,138000.0
2014-04-02 12:00:00,67.67,67.68,67.65,67.67,141700.0,48.0783,48.0854,48.0641,48.0783,141700.0
2014-04-02 12:05:00,67.67,67.69,67.66,67.67,140000.0,48.0783,48.0925,48.0712,48.0783,140000.0
2014-04-02 12:10:00,67.67,67.68,67.66,67.67,71300.0,48.0783,48.0854,48.0712,48.0783,71300.0
2014-04-02 12:15:00,67.67,67.7,67.67,67.7,299200.0,48.0783,48.0996,48.0783,48.0996,299200.0
2014-04-02 12:20:00,67.69,67.71,67.68,67.7,153600.0,48.0925,48.1067,48.0854,48.0996,153600.0
2014-04-02 12:25:00,67.69,67.72,67.69,67.72,107000.0,48.0925,48.1138,48.0925,48.1138,107000.0
2014-04-02 12:30:00,67.72,67.72,67.7,67.71,189300.0,48.1138,48.1138,48.0996,48.1067,189300.0
2014-04-02 12:35:00,67.72,67.72,67.7,67.71,103700.0,48.1138,48.1138,48.0996,48.1067,103700.0
2014-04-02 12:40:00,67.71,67.73,67.71,67.72,168100.0,48.1067,48.1209,48.1067,48.1138,168100.0
2014-04-02 12:45:00,67.72,67.73,67.7,67.72,137900.0,48.1138,48.1209,48.0996,48.1138,137900.0
2014-04-02 12:50:00,67.72,67.72,67.7,67.72,40400.0,48.1138,48.1138,48.0996,48.1138,40400.0
2014-04-02 12:55:00,67.72,67.73,67.71,67.73,171800.0,48.1138,48.1209,48.1067,48.1209,171800.0
2014-04-02 13:00:00,67.73,67.74,67.72,67.74,450900.0,48.1209,48.128,48.1138,48.128,450900.0
2014-04-02 13:05:00,67.73,67.74,67.7,67.71,130600.0,48.1209,48.128,48.0996,48.1067,130600.0
2014-04-02 13:10:00,67.72,67.72,67.69,67.72,74300.0,48.1138,48.1138,48.0925,48.1138,74300.0
2014-04-02 13:15:00,67.72,67.72,67.7,67.71,15500.0,48.1138,48.1138,48.0996,48.1067,15500.0
2014-04-02 13:20:00,67.7,67.71,67.69,67.7,207900.0,48.0996,48.1067,48.0925,48.0996,207900.0
2014-04-02 13:25:00,67.69,67.71,67.69,67.71,55200.0,48.0925,48.1067,48.0925,48.1067,55200.0
2014-04-02 13:30:00,67.7,67.71,67.7,67.71,18100.0,48.0996,48.1067,48.0996,48.1067,18100.0
2014-04-02 13:35:00,67.71,67.71,67.66,67.67,132300.0,48.1067,48.1067,48.0712,48.0783,132300.0
2014-04-02 13:40:00,67.67,67.69,67.65,67.65,204900.0,48.0783,48.0925,48.0641,48.0641,204900.0
2014-04-02 13:45:00,67.65,67.67,67.64,67.67,55500.0,48.0641,48.0783,48.057,48.0783,55500.0
2014-04-02 13:50:00,67.67,67.68,67.66,67.67,147700.0,48.0783,48.0854,48.0712,48.0783,147700.0
2014-04-02 13:55:00,67.66,67.68,67.66,67.68,126300.0,48.0712,48.0854,48.0712,48.0854,126300.0
2014-04-02 14:00:00,67.68,67.69,67.66,67.67,94500.0,48.0854,48.0925,48.0712,48.0783,94500.0
2014-04-02 14:05:00,67.68,67.7,67.67,67.69,52200.0,48.0854,48.0996,48.0783,48.0925,52200.0
2014-04-02 14:10:00,67.69,67.69,67.67,67.68,103700.0,48.0925,48.0925,48.0783,48.0854,103700.0
2014-04-02 14:15:00,67.68,67.69,67.67,67.67,119600.0,48.0854,48.0925,48.0783,48.0783,119600.0
2014-04-02 14:20:00,67.67,67.69,67.67,67.67,30300.0,48.0783,48.0925,48.0783,48.0783,30300.0
2014-04-02 14:25:00,67.68,67.68,67.65,67.67,73400.0,48.0854,48.0854,48.0641,48.0783,73400.0
2014-04-02 14:30:00,67.67,67.67,67.65,67.66,99500.0,48.0783,48.0783,48.0641,48.0712,99500.0
2014-04-02 14:35:00,67.67,67.69,67.66,67.67,47400.0,48.0783,48.0925,48.0712,48.0783,47400.0
2014-04-02 14:40:00,67.66,67.68,67.66,67.68,60600.0,48.0712,48.0854,48.0712,48.0854,60600.0
2014-04-02 14:45:00,67.68,67.69,67.66,67.68,60200.0,48.0854,48.0925,48.0712,48.0854,60200.0
2014-04-02 14:50:00,67.68,67.69,67.67,67.68,49400.0,48.0854,48.0925,48.0783,48.0854,49400.0
2014-04-02 14:55:00,67.68,67.73,67.68,67.73,45900.0,48.0854,48.1209,48.0854,48.1209,45900.0
2014-04-02 15:00:00,67.73,67.74,67.71,67.72,90700.0,48.1209,48.128,48.1067,48.1138,90700.0
2014-04-02 15:05:00,67.73,67.73,67.7,67.72,39800.0,48.1209,48.1209,48.0996,48.1138,39800.0
2014-04-02 15:10:00,67.72,67.74,67.7,67.73,73300.0,48.1138,48.128,48.0996,48.1209,73300.0
2014-04-02 15:15:00,67.73,67.74,67.72,67.74,91900.0,48.1209,48.128,48.1138,48.128,91900.0
2014-04-02 15:20:00,67.73,67.75,67.71,67.73,225800.0,48.1209,48.1351,48.1067,48.1209,225800.0
2014-04-02 15:25:00,67.73,67.78,67.72,67.78,124600.0,48.1209,48.1564,48.1138,48.1564,124600.0
2014-04-02 15:30:00,67.78,67.78,67.74,67.76,233600.0,48.1564,48.1564,48.128,48.1422,233600.0
2014-04-02 15:35:00,67.76,67.78,67.75,67.76,223300.0,48.1422,48.1564,48.1351,48.1422,223300.0
2014-04-02 15:40:00,67.77,67.77,67.76,67.76,154900.0,48.1493,48.1493,48.1422,48.1422,154900.0
2014-04-02 15:45:00,67.77,67.77,67.71,67.74,496700.0,48.1493,48.1493,48.1067,48.128,496700.0
2014-04-02 15:50:00,67.73,67.75,67.72,67.74,475400.0,48.1209,48.1351,48.1138,48.128,475400.0
2014-04-02 15:55:00,67.75,67.79,67.73,67.78,1056500.0,48.1351,48.1635,48.1209,48.1564,1056500.0
2014-04-03 09:30:00,67.7,67.75,67.66,67.7,474500.0,48.0996,48.1351,48.0712,48.0996,474500.0
2014-04-03 09:35:00,67.7,67.74,67.69,67.73,350600.0,48.0996,48.128,48.0925,48.1209,350600.0
2014-04-03 09:40:00,67.72,67.77,67.71,67.72,241500.0,48.1138,48.1493,48.1067,48.1138,241500.0
2014-04-03 09:45:00,67.72,67.74,67.67,67.67,232600.0,48.1138,48.128,48.0783,48.0783,232600.0
2014-04-03 09:50:00,67.67,67.67,67.62,67.65,162600.0,48.0783,48.0783,48.0428,48.0641,162600.0
2014-04-03 09:55:00,67.66,67.71,67.65,67.7,134400.0,48.0712,48.1067,48.0641,48.0996,134400.0
2014-04-03 10:00:00,67.71,67.72,67.67,67.69,600100.0,48.1067,48.1138,48.0783,48.0925,600100.0
2014-04-03 10:05:00,67.69,67.69,67.61,67.61,365100.0,48.0925,48.0925,48.0356,48.0356,365100.0
2014-04-03 10:10:00,67.61,67.66,67.6,67.63,154700.0,48.0356,48.0712,48.0285,48.0499,154700.0
2014-04-03 10:15:00,67.63,67.64,67.59,67.6,138500.0,48.0499,48.057,48.0214,48.0285,138500.0
2014-04-03 10:20:00,67.61,67.62,67.57,67.58,108100.0,48.0356,48.0428,48.0072,48.0143,108100.0
2014-04-03 10:25:00,67.58,67.58,67.53,67.53,161400.0,48.0143,48.0143,47.9788,47.9788,161400.0
2014-04-03 10:30:00,67.53,67.55,67.49,67.49,133100.0,47.9788,47.993,47.9504,47.9504,133100.0
2014-04-03 10:35:00,67.5,67.51,67.45,67.46,103000.0,47.9575,47.9646,47.922,47.9291,103000.0
2014-04-03 10:40:00,67.46,67.53,67.45,67.5,131000.0,47.9291,47.9788,47.922,47.9575,131000.0
2014-04-03 10:45:00,67.5,67.53,67.49,67.51,79900.0,47.9575,47.9788,47.9504,47.9646,79900.0
2014-04-03 10:50:00,67.5,67.51,67.48,67.49,110000.0,47.9575,47.9646,47.9433,47.9504,110000.0
2014-04-03 10:55:00,67.48,67.55,67.45,67.54,166300.0,47.9433,47.993,47.922,47.9859,166300.0
2014-04-03 11:00:00,67.55,67.55,67.51,67.51,85500.0,47.993,47.993,47.9646,47.9646,85500.0
2014-04-03 11:05:00,67.51,67.52,67.47,67.49,115200.0,47.9646,47.9717,47.9362,47.9504,115200.0
2014-04-03 11:10:00,67.49,67.53,67.47,67.47,96800.0,47.9504,47.9788,47.9362,47.9362,96800.0
2014-04-03 11:15:00,67.47,67.5,67.45,67.5,69900.0,47.9362,47.9575,47.922,47.9575,69900.0
2014-04-03 11:20:00,67.49,67.51,67.46,67.46,97300.0,47.9504,47.9646,47.9291,47.9291,97300.0
2014-04-03 11:25:00,67.46,67.5,67.46,67.46,238600.0,47.9291,47.9575,47.9291,47.9291,238600.0
2014-04-03 11:30:00,67.46,67.48,67.44,67.48,244900.0,47.9291,47.9433,47.9149,47.9433,244900.0
2014-04-03 11:35:00,67.48,67.52,67.48,67.51,404000.0,47.9433,47.9717,47.9433,47.9646,404000.0
2014-04-03 11:40:00,67.51,67.52,67.48,67.49,159600.0,47.9646,47.9717,47.9433,47.9504,159600.0
2014-04-03 11:45:00,67.49,67.5,67.46,67.47,247100.0,47.9504,47.9575,47.9291,47.9362,247100.0
2014-04-03 11:50:00,67.47,67.48,67.45,67.45,154400.0,47.9362,47.9433,47.922,47.922,154400.0
2014-04-03 11:55:00,67.45,67.48,67.44,67.46,375600.0,47.922,47.9433,47.9149,47.9291,375600.0
2014-04-03 12:00:00,67.45,67.48,67.45,67.48,241000.0,47.922,47.9433,47.922,47.9433,241000.0
2014-04-03 12:05:00,67.48,67.48,67.46,67.47,181600.0,47.9433,47.9433,47.9291,47.9362,181600.0
2014-04-03 12:10:00,67.47,67.49,67.47,67.48,211200.0,47.9362,47.9504,47.9362,47.9433,211200.0
2014-04-03 12:15:00,67.47,67.47,67.42,67.43,116300.0,47.9362,47.9362,47.9007,47.9078,116300.0
2014-04-03 12:20:00,67.44,67.45,67.43,67.44,169500.0,47.9149,47.922,47.9078,47.9149,169500.0
2014-04-03 12:25:00,67.44,67.48,67.43,67.48,117200.0,47.9149,47.9433,47.9078,47.9433,117200.0
2014-04-03 12:30:00,67.48,67.48,67.45,67.46,91000.0,47.9433,47.9433,47.922,47.9291,91000.0
2014-04-03 12:35:00,67.45,67.46,67.43,67.44,62100.0,47.922,47.9291,47.9078,47.9149,62100.0
2014-04-03 12:40:00,67.43,67.47,67.43,67.45,23000.0,47.9078,47.9362,47.9078,47.922,23000.0
2014-04-03 12:45:00,67.45,67.48,67.45,67.45,57500.0,47.922,47.9433,47.922,47.922,57500.0
2014-04-03 12:50:00,67.44,67.47,67.44,67.47,28500.0,47.9149,47.9362,47.9149,47.9362,28500.0
2014-04-03 12:55:00,67.47,67.48,67.46,67.47,148800.0,47.9362,47.9433,47.9291,47.9362,148800.0
2014-04-03 13:00:00,67.46,67.49,67.46,67.47,104100.0,47.9291,47.9504,47.9291,47.9362,104100.0
2014-04-03 13:05:00,67.47,67.49,67.47,67.49,23300.0,47.9362,47.9504,47.9362,47.9504,23300.0
2014-04-03 13:10:00,67.48,67.51,67.48,67.51,27500.0,47.9433,47.9646,47.9433,47.9646,27500.0
2014-04-03 13:15:00,67.51,67.51,67.5,67.51,10900.0,47.9646,47.9646,47.9575,47.9646,10900.0
2014-04-03 13:20:00,67.51,67.53,67.51,67.52,27800.0,47.9646,47.9788,47.9646,47.9717,27800.0
2014-04-03 13:25:00,67.52,67.53,67.52,67.53,29400.0,47.9717,47.9788,47.9717,47.9788,29400.0
2014-04-03 13:30:00,67.52,67.54,67.52,67.54,23100.0,47.9717,47.9859,47.9717,47.9859,23100.0
2014-04-03 13:35:00,67.53,67.53,67.5,67.51,33800.0,47.9788,47.9788,47.9575,47.9646,33800.0
2014-04-03 13:40:00,67.51,67.54,67.51,67.53,63700.0,47.9646,47.9859,47.9646,47.9788,63700.0
2014-04-03 13:45:00,67.53,67.54,67.51,67.53,131200.0,47.9788,47.9859,47.9646,47.9788,131200.0
2014-04-03 13:50:00,67.53,67.55,67.53,67.54,83600.0,47.9788,47.993,47.9788,47.9859,83600.0
2014-04-03 13:55:00,67.55,67.55,67.5,67.52,49900.0,47.993,47.993,47.9575,47.9717,49900.0
2014-04-03 14:00:00,67.51,67.52,67.48,67.5,46300.0,47.9646,47.9717,47.9433,47.9575,46300.0
2014-04-03 14:05:00,67.49,67.52,67.48,67.51,121100.0,47.9504,47.9717,47.9433,47.9646,121100.0
2014-04-03 14:10:00,67.51,67.52,67.5,67.51,63000.0,47.9646,47.9717,47.9575,47.9646,63000.0
2014-04-03 14:15:00,67.51,67.52,67.5,67.52,100300.0,47.9646,47.9717,47.9575,47.9717,100300.0
2014-04-03 14:20:00,67.52,67.52,67.51,67.51,23400.0,47.9717,47.9717,47.9646,47.9646,23400.0
2014-04-03 14:25:00,67.51,67.52,67.46,67.47,216000.0,47.9646,47.9717,47.9291,47.9362,216000.0
2014-04-03 14:30:00,67.46,67.47,67.44,67.47,103100.0,47.9291,47.9362,47.9149,47.9362,103100.0
2014-04-03 14:35:00,67.46,67.47,67.39,67.4,200000.0,47.9291,47.9362,47.8793,47.8864,200000.0
2014-04-03 14:40:00,67.41,67.45,67.4,67.44,119500.0,47.8935,47.922,47.8864,47.9149,119500.0
2014-04-03 14:45:00,67.43,67.46,67.43,67.44,43000.0,47.9078,47.9291,47.9078,47.9149,43000.0
2014-04-03 14:50:00,67.44,67.45,67.43,67.45,51100.0,47.9149,47.922,47.9078,47.922,51100.0
2014-04-03 14:55:00,67.45,67.5,67.45,67.5,102700.0,47.922,47.9575,47.922,47.9575,102700.0
2014-04-03 15:00:00,67.49,67.5,67.48,67.5,37300.0,47.9504,47.9575,47.9433,47.9575,37300.0
2014-04-03 15:05:00,67.5,67.5,67.48,67.49,55400.0,47.9575,47.9575,47.9433,47.9504,55400.0
2014-04-03 15:10:00,67.5,67.51,67.48,67.48,194500.0,47.9575,47.9646,47.9433,47.9433,194500.0
2014-04-03 15:15:00,67.49,67.52,67.49,67.51,59600.0,47.9504,47.9717,47.9504,47.9646,59600.0
2014-04-03 15:20:00,67.51,67.51,67.5,67.5,174700.0,47.9646,47.9646,47.9575,47.9575,174700.0
2014-04-03 15:25:00,67.5,67.57,67.5,67.56,269800.0,47.9575,48.0072,47.9575,48.0001,269800.0
2014-04-03 15:30:00,67.57,67.6,67.56,67.59,112500.0,48.0072,48.0285,48.0001,48.0214,112500.0
2014-04-03 15:35:00,67.59,67.61,67.58,67.59,134900.0,48.0214,48.0356,48.0143,48.0214,134900.0
2014-04-03 15:40:00,67.59,67.61,67.58,67.59,135000.0,48.0214,48.0356,48.0143,48.0214,135000.0
2014-04-03 15:45:00,67.59,67.63,67.58,67.63,266900.0,48.0214,48.0499,48.0143,48.0499,266900.0
2014-04-03 15:50:00,67.63,67.63,67.6,67.61,326200.0,48.0499,48.0499,48.0285,48.0356,326200.0
2014-04-03 15:55:00,67.61,67.62,67.58,67.59,1918300.0,48.0356,48.0428,48.0143,48.0214,1918300.0
2014-04-04 09:30:00,67.84,67.86,67.79,67.8,250200.0,48.1991,48.2133,48.1635,48.1706,250200.0
2014-04-04 09:35:00,67.79,67.79,67.74,67.75,208300.0,48.1635,48.1635,48.128,48.1351,208300.0
2014-04-04 09:40:00,67.74,67.75,67.66,67.69,255900.0,48.128,48.1351,48.0712,48.0925,255900.0
2014-04-04 09:45:00,67.68,67.73,67.63,67.69,179500.0,48.0854,48.1209,48.0499,48.0925,179500.0
2014-04-04 09:50:00,67.69,67.73,67.67,67.67,336000.0,48.0925,48.1209,48.0783,48.0783,336000.0
2014-04-04 09:55:00,67.67,67.76,67.64,67.71,339300.0,48.0783,48.1422,48.057,48.1067,339300.0
2014-04-04 10:00:00,67.71,67.78,67.71,67.78,249500.0,48.1067,48.1564,48.1067,48.1564,249500.0
2014-04-04 10:05:00,67.77,67.88,67.76,67.88,301000.0,48.1493,48.2275,48.1422,48.2275,301000.0
2014-04-04 10:10:00,67.87,67.92,67.86,67.87,158200.0,48.2204,48.2559,48.2133,48.2204,158200.0
2014-04-04 10:15:00,67.87,67.95,67.79,67.9,632800.0,48.2204,48.2772,48.1635,48.2417,632800.0
2014-04-04 10:20:00,67.9,67.94,67.84,67.87,206300.0,48.2417,48.2701,48.1991,48.2204,206300.0
2014-04-04 10:25:00,67.86,67.87,67.81,67.86,128100.0,48.2133,48.2204,48.1777,48.2133,128100.0
2014-04-04 10:30:00,67.86,67.94,67.85,67.88,271000.0,48.2133,48.2701,48.2062,48.2275,271000.0
2014-04-04 10:35:00,67.89,67.92,67.86,67.89,252400.0,48.2346,48.2559,48.2133,48.2346,252400.0
2014-04-04 10:40:00,67.89,67.92,67.85,67.85,354500.0,48.2346,48.2559,48.2062,48.2062,354500.0
2014-04-04 10:45:00,67.84,67.9,67.84,67.86,133100.0,48.1991,48.2417,48.1991,48.2133,133100.0
2014-04-04 10:50:00,67.87,67.88,67.84,67.87,174100.0,48.2204,48.2275,48.1991,48.2204,174100.0
2014-04-04 10:55:00,67.88,67.9,67.84,67.87,191000.0,48.2275,48.2417,48.1991,48.2204,191000.0
2014-04-04 11:00:00,67.87,67.87,67.83,67.85,443700.0,48.2204,48.2204,48.192,48.2062,443700.0
2014-04-04 11:05:00,67.84,67.84,67.75,67.75,268500.0,48.1991,48.1991,48.1351,48.1351,268500.0
2014-04-04 11:10:00,67.75,67.82,67.75,67.78,167700.0,48.1351,48.1848,48.1351,48.1564,167700.0
2014-04-04 11:15:00,67.78,67.8,67.75,67.76,116000.0,48.1564,48.1706,48.1351,48.1422,116000.0
2014-04-04 11:20:00,67.76,67.78,67.74,67.76,145400.0,48.1422,48.1564,48.128,48.1422,145400.0
2014-04-04 11:25:00,67.75,67.79,67.74,67.79,372500.0,48.1351,48.1635,48.128,48.1635,372500.0
2014-04-04 11:30:00,67.79,67.86,67.78,67.84,254700.0,48.1635,48.2133,48.1564,48.1991,254700.0
2014-04-04 11:35:00,67.85,67.85,67.78,67.81,199900.0,48.2062,48.2062,48.1564,48.1777,199900.0
2014-04-04 11:40:00,67.81,67.81,67.73,67.75,118900.0,48.1777,48.1777,48.1209,48.1351,118900.0
2014-04-04 11:45:00,67.75,67.75,67.64,67.66,214300.0,48.1351,48.1351,48.057,48.0712,214300.0
2014-04-04 11:50:00,67.67,67.68,67.64,67.65,214300.0,48.0783,48.0854,48.057,48.0641,214300.0
2014-04-04 11:55:00,67.64,67.71,67.62,67.71,116700.0,48.057,48.1067,48.0428,48.1067,116700.0
2014-04-04 12:00:00,67.7,67.7,67.6,67.61,139900.0,48.0996,48.0996,48.0285,48.0356,139900.0
2014-04-04 12:05:00,67.61,67.62,67.55,67.58,136400.0,48.0356,48.0428,47.993,48.0143,136400.0
2014-04-04 12:10:00,67.59,67.59,67.53,67.56,186500.0,48.0214,48.0214,47.9788,48.0001,186500.0
2014-04-04 12:15:00,67.57,67.63,67.56,67.62,163300.0,48.0072,48.0499,48.0001,48.0428,163300.0
2014-04-04 12:20:00,67.62,67.66,67.6,67.64,145800.0,48.0428,48.0712,48.0285,48.057,145800.0
2014-04-04 12:25:00,67.64,67.65,67.59,67.6,110000.0,48.057,48.0641,48.0214,48.0285,110000.0
2014-04-04 12:30:00,67.6,67.67,67.6,67.63,110400.0,48.0285,48.0783,48.0285,48.0499,110400.0
2014-04-04 12:35:00,67.63,67.64,67.6,67.64,92100.0,48.0499,48.057,48.0285,48.057,92100.0
2014-04-04 12:40:00,67.64,67.65,67.61,67.61,59900.0,48.057,48.0641,48.0356,48.0356,59900.0
2014-04-04 12:45:00,67.61,67.62,67.55,67.58,162400.0,48.0356,48.0428,47.993,48.0143,162400.0
2014-04-04 12:50:00,67.58,67.58,67.54,67.56,127600.0,48.0143,48.0143,47.9859,48.0001,127600.0
2014-04-04 12:55:00,67.56,67.56,67.49,67.52,654700.0,48.0001,48.0001,47.9504,47.9717,654700.0
2014-04-04 13:00:00,67.52,67.55,67.46,67.51,114100.0,47.9717,47.993,47.9291,47.9646,114100.0
2014-04-04 13:05:00,67.51,67.53,67.47,67.53,57900.0,47.9646,47.9788,47.9362,47.9788,57900.0
2014-04-04 13:10:00,67.53,67.56,67.52,67.55,71300.0,47.9788,48.0001,47.9717,47.993,71300.0
2014-04-04 13:15:00,67.55,67.59,67.55,67.59,71000.0,47.993,48.0214,47.993,48.0214,71000.0
2014-04-04 13:20:00,67.58,67.58,67.51,67.52,56200.0,48.0143,48.0143,47.9646,47.9717,56200.0
2014-04-04 13:25:00,67.53,67.55,67.51,67.51,96000.0,47.9788,47.993,47.9646,47.9646,96000.0
2014-04-04 13:30:00,67.51,67.53,67.47,67.48,140100.0,47.9646,47.9788,47.9362,47.9433,140100.0
2014-04-04 13:35:00,67.48,67.52,67.48,67.5,49300.0,47.9433,47.9717,47.9433,47.9575,49300.0
2014-04-04 13:40:00,67.51,67.52,67.45,67.48,70900.0,47.9646,47.9717,47.922,47.9433,70900.0
2014-04-04 13:45:00,67.48,67.5,67.45,67.46,79100.0,47.9433,47.9575,47.922,47.9291,79100.0
2014-04-04 13:50:00,67.47,67.49,67.46,67.48,95100.0,47.9362,47.9504,47.9291,47.9433,95100.0
2014-04-04 13:55:00,67.48,67.48,67.44,67.46,70000.0,47.9433,47.9433,47.9149,47.9291,70000.0
2014-04-04 14:00:00,67.46,67.5,67.44,67.45,70400.0,47.9291,47.9575,47.9149,47.922,70400.0
2014-04-04 14:05:00,67.44,67.47,67.4,67.4,132100.0,47.9149,47.9362,47.8864,47.8864,132100.0
2014-04-04 14:10:00,67.41,67.43,67.38,67.42,141400.0,47.8935,47.9078,47.8722,47.9007,141400.0
2014-04-04 14:15:00,67.42,67.5,67.42,67.45,140600.0,47.9007,47.9575,47.9007,47.922,140600.0
2014-04-04 14:20:00,67.44,67.47,67.41,67.43,163800.0,47.9149,47.9362,47.8935,47.9078,163800.0
2014-04-04 14:25:00,67.43,67.43,67.38,67.4,102000.0,47.9078,47.9078,47.8722,47.8864,102000.0
2014-04-04 14:30:00,67.4,67.41,67.35,67.36,319600.0,47.8864,47.8935,47.8509,47.858,319600.0
2014-04-04 14:35:00,67.36,67.36,67.28,67.3,157000.0,47.858,47.858,47.8012,47.8154,157000.0
2014-04-04 14:40:00,67.3,67.34,67.3,67.3,133700.0,47.8154,47.8438,47.8154,47.8154,133700.0
2014-04-04 14:45:00,67.31,67.32,67.26,67.32,145800.0,47.8225,47.8296,47.787,47.8296,145800.0
2014-04-04 14:50:00,67.32,67.35,67.3,67.31,133000.0,47.8296,47.8509,47.8154,47.8225,133000.0
2014-04-04 14:55:00,67.33,67.36,67.33,67.36,55900.0,47.8367,47.858,47.8367,47.858,55900.0
2014-04-04 15:00:00,67.36,67.36,67.3,67.3,199900.0,47.858,47.858,47.8154,47.8154,199900.0
2014-04-04 15:05:00,67.3,67.3,67.27,67.3,84000.0,47.8154,47.8154,47.7941,47.8154,84000.0
2014-04-04 15:10:00,67.3,67.36,67.29,67.36,147300.0,47.8154,47.858,47.8083,47.858,147300.0
2014-04-04 15:15:00,67.36,67.41,67.33,67.41,94900.0,47.858,47.8935,47.8367,47.8935,94900.0
2014-04-04 15:20:00,67.41,67.42,67.37,67.4,173300.0,47.8935,47.9007,47.8651,47.8864,173300.0
2014-04-04 15:25:00,67.4,67.45,67.37,67.42,126000.0,47.8864,47.922,47.8651,47.9007,126000.0
2014-04-04 15:30:00,67.41,67.43,67.38,67.4,168800.0,47.8935,47.9078,47.8722,47.8864,168800.0
2014-04-04 15:35:00,67.39,67.43,67.39,67.4,111600.0,47.8793,47.9078,47.8793,47.8864,111600.0
2014-04-04 15:40:00,67.4,67.42,67.38,67.39,757200.0,47.8864,47.9007,47.8722,47.8793,757200.0
2014-04-04 15:45:00,67.38,67.43,67.36,67.42,357400.0,47.8722,47.9078,47.858,47.9007,357400.0
2014-04-04 15:50:00,67.42,67.42,67.38,67.41,511700.0,47.9007,47.9007,47.8722,47.8935,511700.0
2014-04-04 15:55:00,67.41,67.42,67.34,67.35,1440600.0,47.8935,47.9007,47.8438,47.8509,1440600.0
2014-04-07 09:30:00,67.27,67.33,67.26,67.29,304600.0,47.7941,47.8367,47.787,47.8083,304600.0
2014-04-07 09:35:00,67.29,67.29,67.19,67.21,326900.0,47.8083,47.8083,47.7372,47.7515,326900.0
2014-04-07 09:40:00,67.21,67.24,67.15,67.16,243400.0,47.7515,47.7728,47.7088,47.7159,243400.0
2014-04-07 09:45:00,67.16,67.23,67.14,67.19,132200.0,47.7159,47.7657,47.7017,47.7372,132200.0
2014-04-07 09:50:00,67.2,67.24,67.19,67.22,126000.0,47.7443,47.7728,47.7372,47.7586,126000.0
2014-04-07 09:55:00,67.22,67.31,67.22,67.3,453300.0,47.7586,47.8225,47.7586,47.8154,453300.0
2014-04-07 10:00:00,67.31,67.32,67.28,67.29,201800.0,47.8225,47.8296,47.8012,47.8083,201800.0
2014-04-07 10:05:00,67.29,67.32,67.25,67.31,156000.0,47.8083,47.8296,47.7799,47.8225,156000.0
2014-04-07 10:10:00,67.31,67.36,67.28,67.34,263200.0,47.8225,47.858,47.8012,47.8438,263200.0
2014-04-07 10:15:00,67.35,67.36,67.29,67.33,167700.0,47.8509,47.858,47.8083,47.8367,167700.0
2014-04-07 10:20:00,67.33,67.33,67.29,67.31,139800.0,47.8367,47.8367,47.8083,47.8225,139800.0
2014-04-07 10:25:00,67.31,67.33,67.25,67.25,142600.0,47.8225,47.8367,47.7799,47.7799,142600.0
2014-04-07 10:30:00,67.24,67.31,67.2,67.29,109300.0,47.7728,47.8225,47.7443,47.8083,109300.0
2014-04-07 10:35:00,67.29,67.31,67.21,67.23,242600.0,47.8083,47.8225,47.7515,47.7657,242600.0
2014-04-07 10:40:00,67.22,67.26,67.19,67.25,157500.0,47.7586,47.787,47.7372,47.7799,157500.0
2014-04-07 10:45:00,67.25,67.25,67.16,67.19,121600.0,47.7799,47.7799,47.7159,47.7372,121600.0
2014-04-07 10:50:00,67.19,67.22,67.16,67.18,96700.0,47.7372,47.7586,47.7159,47.7301,96700.0
2014-04-07 10:55:00,67.18,67.2,67.14,67.18,150700.0,47.7301,47.7443,47.7017,47.7301,150700.0
2014-04-07 11:00:00,67.17,67.25,67.15,67.24,142200.0,47.723,47.7799,47.7088,47.7728,142200.0
2014-04-07 11:05:00,67.24,67.27,67.23,67.24,112800.0,47.7728,47.7941,47.7657,47.7728,112800.0
2014-04-07 11:10:00,67.24,67.25,67.22,67.22,327600.0,47.7728,47.7799,47.7586,47.7586,327600.0
2014-04-07 11:15:00,67.23,67.23,67.19,67.2,245700.0,47.7657,47.7657,47.7372,47.7443,245700.0
2014-04-07 11:20:00,67.2,67.24,67.15,67.18,295300.0,47.7443,47.7728,47.7088,47.7301,295300.0
2014-04-07 11:25:00,67.18,67.21,67.18,67.2,217300.0,47.7301,47.7515,47.7301,47.7443,217300.0
2014-04-07 11:30:00,67.2,67.28,67.19,67.25,266700.0,47.7443,47.8012,47.7372,47.7799,266700.0
2014-04-07 11:35:00,67.25,67.28,67.24,67.24,188400.0,47.7799,47.8012,47.7728,47.7728,188400.0
2014-04-07 11:40:00,67.24,67.25,67.21,67.21,70600.0,47.7728,47.7799,47.7515,47.7515,70600.0
2014-04-07 11:45:00,67.2,67.2,67.16,67.16,50600.0,47.7443,47.7443,47.7159,47.7159,50600.0
2014-04-07 11:50:00,67.17,67.17,67.1,67.11,126800.0,47.723,47.723,47.6733,47.6804,126800.0
2014-04-07 11:55:00,67.11,67.11,67.06,67.06,140800.0,47.6804,47.6804,47.6449,47.6449,140800.0
2014-04-07 12:00:00,67.06,67.11,67.05,67.1,74700.0,47.6449,47.6804,47.6378,47.6733,74700.0
2014-04-07 12:05:00,67.11,67.12,67.04,67.04,121200.0,47.6804,47.6875,47.6307,47.6307,121200.0
2014-04-07 12:10:00,67.04,67.06,67.0,67.01,181000.0,47.6307,47.6449,47.6023,47.6094,181000.0
2014-04-07 12:15:00,67.01,67.01,66.95,66.95,163700.0,47.6094,47.6094,47.5667,47.5667,163700.0
2014-04-07 12:20:00,66.94,66.98,66.93,66.96,105700.0,47.5596,47.588,47.5525,47.5738,105700.0
2014-04-07 12:25:00,66.97,67.02,66.97,66.98,74100.0,47.5809,47.6165,47.5809,47.588,74100.0
2014-04-07 12:30:00,66.97,67.01,66.95,67.0,201200.0,47.5809,47.6094,47.5667,47.6023,201200.0
2014-04-07 12:35:00,66.99,67.01,66.97,66.99,204100.0,47.5951,47.6094,47.5809,47.5951,204100.0
2014-04-07 12:40:00,66.99,67.01,66.98,66.98,80000.0,47.5951,47.6094,47.588,47.588,80000.0
2014-04-07 12:45:00,66.98,66.99,66.96,66.96,54000.0,47.588,47.5951,47.5738,47.5738,54000.0
2014-04-07 12:50:00,66.97,66.99,66.96,66.98,88700.0,47.5809,47.5951,47.5738,47.588,88700.0
2014-04-07 12:55:00,66.99,67.03,66.99,67.02,52500.0,47.5951,47.6236,47.5951,47.6165,52500.0
2014-04-07 13:00:00,67.03,67.03,67.02,67.02,68700.0,47.6236,47.6236,47.6165,47.6165,68700.0
2014-04-07 13:05:00,67.02,67.02,66.94,66.95,130300.0,47.6165,47.6165,47.5596,47.5667,130300.0
2014-04-07 13:10:00,66.96,66.97,66.92,66.95,110800.0,47.5738,47.5809,47.5454,47.5667,110800.0
2014-04-07 13:15:00,66.96,66.98,66.95,66.95,42700.0,47.5738,47.588,47.5667,47.5667,42700.0
2014-04-07 13:20:00,66.95,67.03,66.95,67.01,55600.0,47.5667,47.6236,47.5667,47.6094,55600.0
2014-04-07 13:25:00,67.0,67.02,66.97,66.99,71700.0,47.6023,47.6165,47.5809,47.5951,71700.0
2014-04-07 13:30:00,66.98,67.0,66.95,66.96,119800.0,47.588,47.6023,47.5667,47.5738,119800.0
2014-04-07 13:35:00,66.96,66.97,66.93,66.94,44700.0,47.5738,47.5809,47.5525,47.5596,44700.0
2014-04-07 13:40:00,66.94,66.99,66.93,66.95,56800.0,47.5596,47.5951,47.5525,47.5667,56800.0
2014-04-07 13:45:00,66.95,66.98,66.93,66.97,83700.0,47.5667,47.588,47.5525,47.5809,83700.0
2014-04-07 13:50:00,66.97,66.97,66.94,66.96,141700.0,47.5809,47.5809,47.5596,47.5738,141700.0
2014-04-07 13:55:00,66.96,66.98,66.94,66.96,75600.0,47.5738,47.588,47.5596,47.5738,75600.0
2014-04-07 14:00:00,66.96,66.98,66.93,66.96,87700.0,47.5738,47.588,47.5525,47.5738,87700.0
2014-04-07 14:05:00,66.97,66.99,66.94,66.97,150200.0,47.5809,47.5951,47.5596,47.5809,150200.0
2014-04-07 14:10:00,66.96,66.98,66.92,66.92,331400.0,47.5738,47.588,47.5454,47.5454,331400.0
2014-04-07 14:15:00,66.91,66.95,66.91,66.93,75900.0,47.5383,47.5667,47.5383,47.5525,75900.0
2014-04-07 14:20:00,66.92,66.94,66.9,66.91,103800.0,47.5454,47.5596,47.5312,47.5383,103800.0
2014-04-07 14:25:00,66.9,66.94,66.9,66.94,165200.0,47.5312,47.5596,47.5312,47.5596,165200.0
2014-04-07 14:30:00,66.93,66.93,66.89,66.89,108200.0,47.5525,47.5525,47.5241,47.5241,108200.0
2014-04-07 14:35:00,66.9,66.95,66.89,66.93,347900.0,47.5312,47.5667,47.5241,47.5525,347900.0
2014-04-07 14:40:00,66.93,67.0,66.92,67.0,420000.0,47.5525,47.6023,47.5454,47.6023,420000.0
2014-04-07 14:45:00,67.0,67.03,66.98,67.01,175000.0,47.6023,47.6236,47.588,47.6094,175000.0
2014-04-07 14:50:00,67.01,67.06,67.01,67.05,104100.0,47.6094,47.6449,47.6094,47.6378,104100.0
2014-04-07 14:55:00,67.05,67.08,67.04,67.04,115600.0,47.6378,47.6591,47.6307,47.6307,115600.0
2014-04-07 15:00:00,67.04,67.05,67.02,67.02,131600.0,47.6307,47.6378,47.6165,47.6165,131600.0
2014-04-07 15:05:00,67.02,67.08,67.01,67.08,120700.0,47.6165,47.6591,47.6094,47.6591,120700.0
2014-04-07 15:10:00,67.08,67.15,67.06,67.15,336700.0,47.6591,47.7088,47.6449,47.7088,336700.0
2014-04-07 15:15:00,67.15,67.16,67.13,67.15,407700.0,47.7088,47.7159,47.6946,47.7088,407700.0
2014-04-07 15:20:00,67.15,67.15,67.11,67.12,198500.0,47.7088,47.7088,47.6804,47.6875,198500.0
2014-04-07 15:25:00,67.12,67.17,67.12,67.16,111000.0,47.6875,47.723,47.6875,47.7159,111000.0
2014-04-07 15:30:00,67.15,67.16,67.1,67.1,139200.0,47.7088,47.7159,47.6733,47.6733,139200.0
2014-04-07 15:35:00,67.1,67.14,67.1,67.11,105400.0,47.6733,47.7017,47.6733,47.6804,105400.0
2014-04-07 15:40:00,67.12,67.12,67.09,67.09,375200.0,47.6875,47.6875,47.6662,47.6662,375200.0
2014-04-07 15:45:00,67.09,67.1,67.07,67.07,295500.0,47.6662,47.6733,47.652,47.652,295500.0
2014-04-07 15:50:00,67.08,67.08,67.04,67.05,350000.0,47.6591,47.6591,47.6307,47.6378,350000.0
2014-04-07 15:55:00,67.06,67.1,67.03,67.04,1342200.0,47.6449,47.6733,47.6236,47.6307,1342200.0
2014-04-08 09:30:00,66.79,66.93,66.79,66.93,413300.0,47.4531,47.5525,47.4531,47.5525,413300.0
2014-04-08 09:35:00,66.93,66.96,66.91,66.92,286000.0,47.5525,47.5738,47.5383,47.5454,286000.0
2014-04-08 09:40:00,66.92,66.97,66.92,66.95,138700.0,47.5454,47.5809,47.5454,47.5667,138700.0
2014-04-08 09:45:00,66.95,66.95,66.88,66.88,268900.0,47.5667,47.5667,47.517,47.517,268900.0
2014-04-08 09:50:00,66.89,66.91,66.81,66.9,213000.0,47.5241,47.5383,47.4673,47.5312,213000.0
2014-04-08 09:55:00,66.9,66.92,66.85,66.85,229600.0,47.5312,47.5454,47.4957,47.4957,229600.0
2014-04-08 10:00:00,66.85,66.94,66.85,66.92,283900.0,47.4957,47.5596,47.4957,47.5454,283900.0
2014-04-08 10:05:00,66.91,66.94,66.91,66.91,124500.0,47.5383,47.5596,47.5383,47.5383,124500.0
2014-04-08 10:10:00,66.92,66.93,66.85,66.88,100500.0,47.5454,47.5525,47.4957,47.517,100500.0
2014-04-08 10:15:00,66.88,66.91,66.84,66.86,205800.0,47.517,47.5383,47.4886,47.5028,205800.0
2014-04-08 10:20:00,66.86,66.87,66.75,66.78,148600.0,47.5028,47.5099,47.4246,47.4459,148600.0
2014-04-08 10:25:00,66.78,66.83,66.73,66.73,207800.0,47.4459,47.4815,47.4104,47.4104,207800.0
2014-04-08 10:30:00,66.73,66.84,66.73,66.82,266000.0,47.4104,47.4886,47.4104,47.4744,266000.0
2014-04-08 10:35:00,66.82,66.84,66.77,66.83,215200.0,47.4744,47.4886,47.4388,47.4815,215200.0
2014-04-08 10:40:00,66.83,66.85,66.78,66.83,270600.0,47.4815,47.4957,47.4459,47.4815,270600.0
2014-04-08 10:45:00,66.83,66.87,66.8,66.82,219300.0,47.4815,47.5099,47.4602,47.4744,219300.0
2014-04-08 10:50:00,66.83,66.93,66.82,66.9,213800.0,47.4815,47.5525,47.4744,47.5312,213800.0
2014-04-08 10:55:00,66.9,66.94,66.89,66.91,140900.0,47.5312,47.5596,47.5241,47.5383,140900.0
2014-04-08 11:00:00,66.92,67.01,66.92,67.01,222300.0,47.5454,47.6094,47.5454,47.6094,222300.0
2014-04-08 11:05:00,67.01,67.03,66.98,67.03,174800.0,47.6094,47.6236,47.588,47.6236,174800.0
2014-04-08 11:10:00,67.02,67.02,66.97,66.99,163300.0,47.6165,47.6165,47.5809,47.5951,163300.0
2014-04-08 11:15:00,66.99,67.11,66.99,67.1,287800.0,47.5951,47.6804,47.5951,47.6733,287800.0
2014-04-08 11:20:00,67.09,67.13,67.09,67.11,99600.0,47.6662,47.6946,47.6662,47.6804,99600.0
2014-04-08 11:25:00,67.11,67.11,67.05,67.06,118400.0,47.6804,47.6804,47.6378,47.6449,118400.0
2014-04-08 11:30:00,67.06,67.1,67.06,67.09,96200.0,47.6449,47.6733,47.6449,47.6662,96200.0
2014-04-08 11:35:00,67.09,67.1,67.03,67.05,215000.0,47.6662,47.6733,47.6236,47.6378,215000.0
2014-04-08 11:40:00,67.05,67.06,67.02,67.04,107000.0,47.6378,47.6449,47.6165,47.6307,107000.0
2014-04-08 11:45:00,67.04,67.06,67.01,67.03,74400.0,47.6307,47.6449,47.6094,47.6236,74400.0
2014-04-08 11:50:00,67.03,67.06,67.03,67.05,61300.0,47.6236,47.6449,47.6236,47.6378,61300.0
2014-04-08 11:55:00,67.05,67.09,67.03,67.08,76700.0,47.6378,47.6662,47.6236,47.6591,76700.0
2014-04-08 12:00:00,67.08,67.09,67.04,67.09,128300.0,47.6591,47.6662,47.6307,47.6662,128300.0
2014-04-08 12:05:00,67.09,67.13,67.07,67.09,95000.0,47.6662,47.6946,47.652,47.6662,95000.0
2014-04-08 12:10:00,67.09,67.11,67.07,67.11,41200.0,47.6662,47.6804,47.652,47.6804,41200.0
2014-04-08 12:15:00,67.11,67.13,67.09,67.12,82100.0,47.6804,47.6946,47.6662,47.6875,82100.0
2014-04-08 12:20:00,67.12,67.13,67.08,67.1,109800.0,47.6875,47.6946,47.6591,47.6733,109800.0
2014-04-08 12:25:00,67.11,67.11,67.06,67.08,63400.0,47.6804,47.6804,47.6449,47.6591,63400.0
2014-04-08 12:30:00,67.09,67.09,67.06,67.06,95900.0,47.6662,47.6662,47.6449,47.6449,95900.0
2014-04-08 12:35:00,67.07,67.08,67.05,67.06,50600.0,47.652,47.6591,47.6378,47.6449,50600.0
2014-04-08 12:40:00,67.05,67.09,67.02,67.04,449600.0,47.6378,47.6662,47.6165,47.6307,449600.0
2014-04-08 12:45:00,67.05,67.06,67.02,67.05,116900.0,47.6378,47.6449,47.6165,47.6378,116900.0
2014-04-08 12:50:00,67.05,67.05,67.02,67.05,57100.0,47.6378,47.6378,47.6165,47.6378,57100.0
2014-04-08 12:55:00,67.04,67.05,66.99,67.0,93000.0,47.6307,47.6378,47.5951,47.6023,93000.0
2014-04-08 13:00:00,67.0,67.04,67.0,67.03,40800.0,47.6023,47.6307,47.6023,47.6236,40800.0
2014-04-08 13:05:00,67.02,67.03,67.0,67.01,35500.0,47.6165,47.6236,47.6023,47.6094,35500.0
2014-04-08 13:10:00,67.01,67.06,67.01,67.05,44500.0,47.6094,47.6449,47.6094,47.6378,44500.0
2014-04-08 13:15:00,67.05,67.09,67.05,67.09,45700.0,47.6378,47.6662,47.6378,47.6662,45700.0
2014-04-08 13:20:00,67.08,67.11,67.08,67.11,147200.0,47.6591,47.6804,47.6591,47.6804,147200.0
2014-04-08 13:25:00,67.11,67.14,67.11,67.11,145200.0,47.6804,47.7017,47.6804,47.6804,145200.0
2014-04-08 13:30:00,67.12,67.13,67.09,67.09,74100.0,47.6875,47.6946,47.6662,47.6662,74100.0
2014-04-08 13:35:00,67.09,67.1,67.08,67.1,58100.0,47.6662,47.6733,47.6591,47.6733,58100.0
2014-04-08 13:40:00,67.11,67.11,67.08,67.1,34400.0,47.6804,47.6804,47.6591,47.6733,34400.0
2014-04-08 13:45:00,67.1,67.1,67.05,67.07,102700.0,47.6733,47.6733,47.6378,47.652,102700.0
2014-04-08 13:50:00,67.06,67.09,67.05,67.09,255900.0,47.6449,47.6662,47.6378,47.6662,255900.0
2014-04-08 13:55:00,67.09,67.11,67.08,67.1,124700.0,47.6662,47.6804,47.6591,47.6733,124700.0
2014-04-08 14:00:00,67.09,67.1,67.06,67.06,33400.0,47.6662,47.6733,47.6449,47.6449,33400.0
2014-04-08 14:05:00,67.06,67.06,67.01,67.01,129200.0,47.6449,47.6449,47.6094,47.6094,129200.0
2014-04-08 14:10:00,67.01,67.04,67.01,67.02,287600.0,47.6094,47.6307,47.6094,47.6165,287600.0
2014-04-08 14:15:00,67.02,67.02,66.95,66.97,196300.0,47.6165,47.6165,47.5667,47.5809,196300.0
2014-04-08 14:20:00,66.97,66.98,66.95,66.97,84700.0,47.5809,47.588,47.5667,47.5809,84700.0
2014-04-08 14:25:00,66.98,67.0,66.97,66.97,108900.0,47.588,47.6023,47.5809,47.5809,108900.0
2014-04-08 14:30:00,66.98,67.01,66.97,66.99,96000.0,47.588,47.6094,47.5809,47.5951,96000.0
2014-04-08 14:35:00,66.99,67.0,66.97,66.97,80800.0,47.5951,47.6023,47.5809,47.5809,80800.0
2014-04-08 14:40:00,66.98,66.98,66.91,66.91,74500.0,47.588,47.588,47.5383,47.5383,74500.0
2014-04-08 14:45:00,66.92,66.96,66.91,66.96,151700.0,47.5454,47.5738,47.5383,47.5738,151700.0
2014-04-08 14:50:00,66.95,66.99,66.95,66.97,66000.0,47.5667,47.5951,47.5667,47.5809,66000.0
2014-04-08 14:55:00,66.96,67.0,66.96,67.0,63800.0,47.5738,47.6023,47.5738,47.6023,63800.0
2014-04-08 15:00:00,66.98,66.99,66.95,66.96,60000.0,47.588,47.5951,47.5667,47.5738,60000.0
2014-04-08 15:05:00,66.95,67.0,66.95,66.97,37200.0,47.5667,47.6023,47.5667,47.5809,37200.0
2014-04-08 15:10:00,66.97,66.97,66.93,66.97,67200.0,47.5809,47.5809,47.5525,47.5809,67200.0
2014-04-08 15:15:00,66.96,66.98,66.95,66.97,86500.0,47.5738,47.588,47.5667,47.5809,86500.0
2014-04-08 15:20:00,66.96,67.01,66.96,67.0,103900.0,47.5738,47.6094,47.5738,47.6023,103900.0
2014-04-08 15:25:00,67.0,67.04,67.0,67.02,67000.0,47.6023,47.6307,47.6023,47.6165,67000.0
2014-04-08 15:30:00,67.02,67.04,67.02,67.04,111100.0,47.6165,47.6307,47.6165,47.6307,111100.0
2014-04-08 15:35:00,67.04,67.05,67.03,67.05,89100.0,47.6307,47.6378,47.6236,47.6378,89100.0
2014-04-08 15:40:00,67.05,67.06,67.03,67.03,76900.0,47.6378,47.6449,47.6236,47.6236,76900.0
2014-04-08 15:45:00,67.03,67.05,67.02,67.05,112400.0,47.6236,47.6378,47.6165,47.6378,112400.0
2014-04-08 15:50:00,67.04,67.05,67.01,67.03,181000.0,47.6307,47.6378,47.6094,47.6236,181000.0
2014-04-08 15:55:00,67.03,67.04,67.01,67.02,619500.0,47.6236,47.6307,47.6094,47.6165,619500.0
2014-04-09 09:30:00,67.55,67.55,67.46,67.46,365400.0,47.993,47.993,47.9291,47.9291,365400.0
2014-04-09 09:35:00,67.46,67.5,67.42,67.45,391700.0,47.9291,47.9575,47.9007,47.922,391700.0
2014-04-09 09:40:00,67.45,67.45,67.35,67.38,430200.0,47.922,47.922,47.8509,47.8722,430200.0
2014-04-09 09:45:00,67.38,67.41,67.34,67.35,263800.0,47.8722,47.8935,47.8438,47.8509,263800.0
2014-04-09 09:50:00,67.35,67.37,67.31,67.37,217100.0,47.8509,47.8651,47.8225,47.8651,217100.0
2014-04-09 09:55:00,67.38,67.42,67.37,67.37,131100.0,47.8722,47.9007,47.8651,47.8651,131100.0
2014-04-09 10:00:00,67.38,67.4,67.34,67.35,234500.0,47.8722,47.8864,47.8438,47.8509,234500.0
2014-04-09 10:05:00,67.34,67.37,67.3,67.31,228000.0,47.8438,47.8651,47.8154,47.8225,228000.0
2014-04-09 10:10:00,67.31,67.33,67.27,67.28,214500.0,47.8225,47.8367,47.7941,47.8012,214500.0
2014-04-09 10:15:00,67.28,67.35,67.28,67.33,97400.0,47.8012,47.8509,47.8012,47.8367,97400.0
2014-04-09 10:20:00,67.34,67.39,67.34,67.38,146200.0,47.8438,47.8793,47.8438,47.8722,146200.0
2014-04-09 10:25:00,67.37,67.39,67.35,67.35,158600.0,47.8651,47.8793,47.8509,47.8509,158600.0
2014-04-09 10:30:00,67.36,67.43,67.36,67.39,189700.0,47.858,47.9078,47.858,47.8793,189700.0
2014-04-09 10:35:00,67.39,67.42,67.39,67.4,73800.0,47.8793,47.9007,47.8793,47.8864,73800.0
2014-04-09 10:40:00,67.41,67.46,67.4,67.45,108900.0,47.8935,47.9291,47.8864,47.922,108900.0
2014-04-09 10:45:00,67.45,67.46,67.4,67.42,193200.0,47.922,47.9291,47.8864,47.9007,193200.0
2014-04-09 10:50:00,67.43,67.45,67.39,67.42,99500.0,47.9078,47.922,47.8793,47.9007,99500.0
2014-04-09 10:55:00,67.42,67.46,67.42,67.43,114000.0,47.9007,47.9291,47.9007,47.9078,114000.0
2014-04-09 11:00:00,67.43,67.44,67.39,67.4,203700.0,47.9078,47.9149,47.8793,47.8864,203700.0
2014-04-09 11:05:00,67.4,67.43,67.39,67.43,61100.0,47.8864,47.9078,47.8793,47.9078,61100.0
2014-04-09 11:10:00,67.43,67.44,67.41,67.41,951200.0,47.9078,47.9149,47.8935,47.8935,951200.0
2014-04-09 11:15:00,67.42,67.47,67.41,67.45,585600.0,47.9007,47.9362,47.8935,47.922,585600.0
2014-04-09 11:20:00,67.45,67.46,67.42,67.43,114600.0,47.922,47.9291,47.9007,47.9078,114600.0
2014-04-09 11:25:00,67.42,67.46,67.4,67.44,248700.0,47.9007,47.9291,47.8864,47.9149,248700.0
2014-04-09 11:30:00,67.43,67.48,67.41,67.47,259100.0,47.9078,47.9433,47.8935,47.9362,259100.0
2014-04-09 11:35:00,67.46,67.47,67.43,67.45,127200.0,47.9291,47.9362,47.9078,47.922,127200.0
2014-04-09 11:40:00,67.45,67.48,67.45,67.45,85700.0,47.922,47.9433,47.922,47.922,85700.0
2014-04-09 11:45:00,67.46,67.5,67.45,67.49,109000.0,47.9291,47.9575,47.922,47.9504,109000.0
2014-04-09 11:50:00,67.49,67.51,67.48,67.49,117100.0,47.9504,47.9646,47.9433,47.9504,117100.0
2014-04-09 11:55:00,67.48,67.5,67.45,67.47,179900.0,47.9433,47.9575,47.922,47.9362,179900.0
2014-04-09 12:00:00,67.46,67.47,67.43,67.45,84600.0,47.9291,47.9362,47.9078,47.922,84600.0
2014-04-09 12:05:00,67.46,67.46,67.43,67.44,87500.0,47.9291,47.9291,47.9078,47.9149,87500.0
2014-04-09 12:10:00,67.44,67.45,67.43,67.43,71500.0,47.9149,47.922,47.9078,47.9078,71500.0
2014-04-09 12:15:00,67.43,67.45,67.41,67.43,66200.0,47.9078,47.922,47.8935,47.9078,66200.0
2014-04-09 12:20:00,67.44,67.48,67.44,67.48,51400.0,47.9149,47.9433,47.9149,47.9433,51400.0
2014-04-09 12:25:00,67.49,67.51,67.48,67.48,74600.0,47.9504,47.9646,47.9433,47.9433,74600.0
2014-04-09 12:30:00,67.48,67.5,67.48,67.49,85200.0,47.9433,47.9575,47.9433,47.9504,85200.0
2014-04-09 12:35:00,67.48,67.5,67.48,67.49,42200.0,47.9433,47.9575,47.9433,47.9504,42200.0
2014-04-09 12:40:00,67.49,67.49,67.48,67.48,37700.0,47.9504,47.9504,47.9433,47.9433,37700.0
2014-04-09 12:45:00,67.48,67.5,67.48,67.48,78500.0,47.9433,47.9575,47.9433,47.9433,78500.0
2014-04-09 12:50:00,67.48,67.49,67.44,67.44,36000.0,47.9433,47.9504,47.9149,47.9149,36000.0
2014-04-09 12:55:00,67.44,67.47,67.44,67.45,61000.0,47.9149,47.9362,47.9149,47.922,61000.0
2014-04-09 13:00:00,67.46,67.48,67.45,67.47,241900.0,47.9291,47.9433,47.922,47.9362,241900.0
2014-04-09 13:05:00,67.46,67.47,67.45,67.45,33000.0,47.9291,47.9362,47.922,47.922,33000.0
2014-04-09 13:10:00,67.45,67.45,67.44,67.44,49000.0,47.922,47.922,47.9149,47.9149,49000.0
2014-04-09 13:15:00,67.44,67.45,67.42,67.43,82500.0,47.9149,47.922,47.9007,47.9078,82500.0
2014-04-09 13:20:00,67.43,67.44,67.41,67.43,79600.0,47.9078,47.9149,47.8935,47.9078,79600.0
2014-04-09 13:25:00,67.43,67.43,67.41,67.41,45300.0,47.9078,47.9078,47.8935,47.8935,45300.0
2014-04-09 13:30:00,67.41,67.42,67.39,67.4,79100.0,47.8935,47.9007,47.8793,47.8864,79100.0
2014-04-09 13:35:00,67.4,67.4,67.39,67.4,15600.0,47.8864,47.8864,47.8793,47.8864,15600.0
2014-04-09 13:40:00,67.4,67.42,67.38,67.41,112800.0,47.8864,47.9007,47.8722,47.8935,112800.0
2014-04-09 13:45:00,67.41,67.42,67.39,67.4,46700.0,47.8935,47.9007,47.8793,47.8864,46700.0
2014-04-09 13:50:00,67.4,67.41,67.39,67.4,56600.0,47.8864,47.8935,47.8793,47.8864,56600.0
2014-04-09 13:55:00,67.39,67.4,67.37,67.37,35000.0,47.8793,47.8864,47.8651,47.8651,35000.0
2014-04-09 14:00:00,67.38,67.61,67.38,67.61,263800.0,47.8722,48.0356,47.8722,48.0356,263800.0
2014-04-09 14:05:00,67.62,67.69,67.61,67.68,470800.0,48.0428,48.0925,48.0356,48.0854,470800.0
2014-04-09 14:10:00,67.68,67.74,67.65,67.69,375500.0,48.0854,48.128,48.0641,48.0925,375500.0
2014-04-09 14:15:00,67.69,67.77,67.69,67.76,299200.0,48.0925,48.1493,48.0925,48.1422,299200.0
2014-04-09 14:20:00,67.76,67.83,67.76,67.83,324500.0,48.1422,48.192,48.1422,48.192,324500.0
2014-04-09 14:25:00,67.82,67.87,67.82,67.84,229600.0,48.1848,48.2204,48.1848,48.1991,229600.0
2014-04-09 14:30:00,67.83,67.87,67.81,67.82,274300.0,48.192,48.2204,48.1777,48.1848,274300.0
2014-04-09 14:35:00,67.82,67.84,67.78,67.79,121300.0,48.1848,48.1991,48.1564,48.1635,121300.0
2014-04-09 14:40:00,67.79,67.8,67.76,67.77,148000.0,48.1635,48.1706,48.1422,48.1493,148000.0
2014-04-09 14:45:00,67.77,67.79,67.76,67.78,135000.0,48.1493,48.1635,48.1422,48.1564,135000.0
2014-04-09 14:50:00,67.77,67.79,67.76,67.77,115800.0,48.1493,48.1635,48.1422,48.1493,115800.0
2014-04-09 14:55:00,67.78,67.79,67.73,67.75,120900.0,48.1564,48.1635,48.1209,48.1351,120900.0
2014-04-09 15:00:00,67.75,67.75,67.73,67.75,45100.0,48.1351,48.1351,48.1209,48.1351,45100.0
2014-04-09 15:05:00,67.76,67.79,67.76,67.77,146000.0,48.1422,48.1635,48.1422,48.1493,146000.0
2014-04-09 15:10:00,67.76,67.81,67.76,67.8,55500.0,48.1422,48.1777,48.1422,48.1706,55500.0
2014-04-09 15:15:00,67.8,67.8,67.78,67.79,168200.0,48.1706,48.1706,48.1564,48.1635,168200.0
2014-04-09 15:20:00,67.8,67.83,67.79,67.81,184000.0,48.1706,48.192,48.1635,48.1777,184000.0
2014-04-09 15:25:00,67.8,67.8,67.77,67.8,129200.0,48.1706,48.1706,48.1493,48.1706,129200.0
2014-04-09 15:30:00,67.79,67.85,67.78,67.84,450700.0,48.1635,48.2062,48.1564,48.1991,450700.0
2014-04-09 15:35:00,67.84,67.87,67.83,67.84,163600.0,48.1991,48.2204,48.192,48.1991,163600.0
2014-04-09 15:40:00,67.85,67.86,67.82,67.85,204100.0,48.2062,48.2133,48.1848,48.2062,204100.0
2014-04-09 15:45:00,67.85,67.89,67.83,67.89,290100.0,48.2062,48.2346,48.192,48.2346,290100.0
2014-04-09 15:50:00,67.89,67.9,67.86,67.88,580800.0,48.2346,48.2417,48.2133,48.2275,580800.0
2014-04-09 15:55:00,67.88,67.89,67.87,67.89,1221800.0,48.2275,48.2346,48.2204,48.2346,1221800.0
2014-04-10 09:30:00,67.55,67.59,67.53,67.54,263500.0,47.993,48.0214,47.9788,47.9859,263500.0
2014-04-10 09:35:00,67.55,67.59,67.52,67.57,531200.0,47.993,48.0214,47.9717,48.0072,531200.0
2014-04-10 09:40:00,67.57,67.61,67.54,67.59,336900.0,48.0072,48.0356,47.9859,48.0214,336900.0
2014-04-10 09:45:00,67.59,67.62,67.53,67.53,225100.0,48.0214,48.0428,47.9788,47.9788,225100.0
2014-04-10 09:50:00,67.52,67.53,67.43,67.46,391200.0,47.9717,47.9788,47.9078,47.9291,391200.0
2014-04-10 09:55:00,67.47,67.5,67.45,67.49,628200.0,47.9362,47.9575,47.922,47.9504,628200.0
2014-04-10 10:00:00,67.5,67.52,67.47,67.48,463300.0,47.9575,47.9717,47.9362,47.9433,463300.0
2014-04-10 10:05:00,67.48,67.55,67.48,67.55,136800.0,47.9433,47.993,47.9433,47.993,136800.0
2014-04-10 10:10:00,67.55,67.58,67.53,67.54,151000.0,47.993,48.0143,47.9788,47.9859,151000.0
2014-04-10 10:15:00,67.54,67.54,67.43,67.43,196000.0,47.9859,47.9859,47.9078,47.9078,196000.0
2014-04-10 10:20:00,67.43,67.5,67.43,67.49,322600.0,47.9078,47.9575,47.9078,47.9504,322600.0
2014-04-10 10:25:00,67.49,67.53,67.47,67.52,135700.0,47.9504,47.9788,47.9362,47.9717,135700.0
2014-04-10 10:30:00,67.52,67.53,67.49,67.5,97900.0,47.9717,47.9788,47.9504,47.9575,97900.0
2014-04-10 10:35:00,67.5,67.51,67.45,67.47,98600.0,47.9575,47.9646,47.922,47.9362,98600.0
2014-04-10 10:40:00,67.47,67.48,67.42,67.42,181200.0,47.9362,47.9433,47.9007,47.9007,181200.0
2014-04-10 10:45:00,67.42,67.45,67.38,67.38,160400.0,47.9007,47.922,47.8722,47.8722,160400.0
2014-04-10 10:50:00,67.38,67.43,67.36,67.43,131800.0,47.8722,47.9078,47.858,47.9078,131800.0
2014-04-10 10:55:00,67.42,67.44,67.32,67.32,195200.0,47.9007,47.9149,47.8296,47.8296,195200.0
2014-04-10 11:00:00,67.32,67.34,67.28,67.33,337500.0,47.8296,47.8438,47.8012,47.8367,337500.0
2014-04-10 11:05:00,67.33,67.33,67.27,67.31,162700.0,47.8367,47.8367,47.7941,47.8225,162700.0
2014-04-10 11:10:00,67.31,67.37,67.28,67.36,299100.0,47.8225,47.8651,47.8012,47.858,299100.0
2014-04-10 11:15:00,67.36,67.37,67.33,67.35,91900.0,47.858,47.8651,47.8367,47.8509,91900.0
2014-04-10 11:20:00,67.35,67.38,67.32,67.33,143700.0,47.8509,47.8722,47.8296,47.8367,143700.0
2014-04-10 11:25:00,67.33,67.34,67.27,67.3,186700.0,47.8367,47.8438,47.7941,47.8154,186700.0
2014-04-10 11:30:00,67.3,67.36,67.28,67.35,280200.0,47.8154,47.858,47.8012,47.8509,280200.0
2014-04-10 11:35:00,67.35,67.39,67.32,67.38,83700.0,47.8509,47.8793,47.8296,47.8722,83700.0
2014-04-10 11:40:00,67.39,67.44,67.35,67.42,166400.0,47.8793,47.9149,47.8509,47.9007,166400.0
2014-04-10 11:45:00,67.42,67.42,67.38,67.4,56600.0,47.9007,47.9007,47.8722,47.8864,56600.0
2014-04-10 11:50:00,67.39,67.42,67.37,67.39,88200.0,47.8793,47.9007,47.8651,47.8793,88200.0
2014-04-10 11:55:00,67.39,67.42,67.37,67.39,138400.0,47.8793,47.9007,47.8651,47.8793,138400.0
2014-04-10 12:00:00,67.38,67.41,67.3,67.33,214400.0,47.8722,47.8935,47.8154,47.8367,214400.0
2014-04-10 12:05:00,67.32,67.33,67.24,67.24,159200.0,47.8296,47.8367,47.7728,47.7728,159200.0
2014-04-10 12:10:00,67.23,67.23,67.11,67.13,144400.0,47.7657,47.7657,47.6804,47.6946,144400.0
2014-04-10 12:15:00,67.13,67.18,67.12,67.15,149500.0,47.6946,47.7301,47.6875,47.7088,149500.0
2014-04-10 12:20:00,67.16,67.19,67.13,67.13,108400.0,47.7159,47.7372,47.6946,47.6946,108400.0
2014-04-10 12:25:00,67.13,67.15,67.13,67.14,29800.0,47.6946,47.7088,47.6946,47.7017,29800.0
2014-04-10 12:30:00,67.14,67.17,67.12,67.14,87000.0,47.7017,47.723,47.6875,47.7017,87000.0
2014-04-10 12:35:00,67.14,67.15,67.12,67.13,29500.0,47.7017,47.7088,47.6875,47.6946,29500.0
2014-04-10 12:40:00,67.12,67.13,67.04,67.06,134500.0,47.6875,47.6946,47.6307,47.6449,134500.0
2014-04-10 12:45:00,67.05,67.08,67.03,67.08,421600.0,47.6378,47.6591,47.6236,47.6591,421600.0
2014-04-10 12:50:00,67.07,67.11,67.05,67.11,105300.0,47.652,47.6804,47.6378,47.6804,105300.0
2014-04-10 12:55:00,67.11,67.11,67.02,67.02,103900.0,47.6804,47.6804,47.6165,47.6165,103900.0
2014-04-10 13:00:00,67.02,67.03,66.98,67.03,195300.0,47.6165,47.6236,47.588,47.6236,195300.0
2014-04-10 13:05:00,67.03,67.09,67.03,67.06,236400.0,47.6236,47.6662,47.6236,47.6449,236400.0
2014-04-10 13:10:00,67.06,67.09,67.02,67.03,146900.0,47.6449,47.6662,47.6165,47.6236,146900.0
2014-04-10 13:15:00,67.03,67.03,66.92,66.93,168700.0,47.6236,47.6236,47.5454,47.5525,168700.0
2014-04-10 13:20:00,66.93,66.93,66.85,66.88,214200.0,47.5525,47.5525,47.4957,47.517,214200.0
2014-04-10 13:25:00,66.88,66.92,66.84,66.92,199200.0,47.517,47.5454,47.4886,47.5454,199200.0
2014-04-10 13:30:00,66.91,66.93,66.89,66.92,151000.0,47.5383,47.5525,47.5241,47.5454,151000.0
2014-04-10 13:35:00,66.91,66.94,66.91,66.94,136200.0,47.5383,47.5596,47.5383,47.5596,136200.0
2014-04-10 13:40:00,66.94,66.95,66.91,66.94,132900.0,47.5596,47.5667,47.5383,47.5596,132900.0
2014-04-10 13:45:00,66.94,66.99,66.94,66.98,145900.0,47.5596,47.5951,47.5596,47.588,145900.0
2014-04-10 13:50:00,66.98,67.02,66.93,67.01,260500.0,47.588,47.6165,47.5525,47.6094,260500.0
2014-04-10 13:55:00,67.01,67.04,67.0,67.03,285800.0,47.6094,47.6307,47.6023,47.6236,285800.0
2014-04-10 14:00:00,67.02,67.03,67.0,67.02,113100.0,47.6165,47.6236,47.6023,47.6165,113100.0
2014-04-10 14:05:00,67.02,67.06,67.01,67.02,343000.0,47.6165,47.6449,47.6094,47.6165,343000.0
2014-04-10 14:10:00,67.02,67.04,67.01,67.04,166000.0,47.6165,47.6307,47.6094,47.6307,166000.0
2014-04-10 14:15:00,67.05,67.06,67.0,67.03,140000.0,47.6378,47.6449,47.6023,47.6236,140000.0
2014-04-10 14:20:00,67.02,67.02,66.99,67.0,105900.0,47.6165,47.6165,47.5951,47.6023,105900.0
2014-04-10 14:25:00,67.0,67.0,66.92,66.92,256700.0,47.6023,47.6023,47.5454,47.5454,256700.0
2014-04-10 14:30:00,66.92,66.92,66.88,66.89,116100.0,47.5454,47.5454,47.517,47.5241,116100.0
2014-04-10 14:35:00,66.89,66.92,66.85,66.92,206800.0,47.5241,47.5454,47.4957,47.5454,206800.0
2014-04-10 14:40:00,66.92,66.96,66.9,66.93,132000.0,47.5454,47.5738,47.5312,47.5525,132000.0
2014-04-10 14:45:00,66.93,66.93,66.82,66.83,125300.0,47.5525,47.5525,47.4744,47.4815,125300.0
2014-04-10 14:50:00,66.83,66.88,66.81,66.83,284800.0,47.4815,47.517,47.4673,47.4815,284800.0
2014-04-10 14:55:00,66.82,66.86,66.8,66.84,270800.0,47.4744,47.5028,47.4602,47.4886,270800.0
2014-04-10 15:00:00,66.84,66.84,66.68,66.69,335500.0,47.4886,47.4886,47.3749,47.382,335500.0
2014-04-10 15:05:00,66.7,66.7,66.61,66.62,266200.0,47.3891,47.3891,47.3252,47.3323,266200.0
2014-04-10 15:10:00,66.62,66.69,66.6,66.67,240500.0,47.3323,47.382,47.3181,47.3678,240500.0
2014-04-10 15:15:00,66.67,66.75,66.66,66.75,283800.0,47.3678,47.4246,47.3607,47.4246,283800.0
2014-04-10 15:20:00,66.75,66.75,66.65,66.66,451200.0,47.4246,47.4246,47.3536,47.3607,451200.0
2014-04-10 15:25:00,66.66,66.69,66.63,66.67,98200.0,47.3607,47.382,47.3394,47.3678,98200.0
2014-04-10 15:30:00,66.66,66.73,66.63,66.72,530100.0,47.3607,47.4104,47.3394,47.4033,530100.0
2014-04-10 15:35:00,66.72,66.78,66.72,66.75,279900.0,47.4033,47.4459,47.4033,47.4246,279900.0
2014-04-10 15:40:00,66.75,66.78,66.7,66.78,337500.0,47.4246,47.4459,47.3891,47.4459,337500.0
2014-04-10 15:45:00,66.77,66.82,66.76,66.81,664400.0,47.4388,47.4744,47.4317,47.4673,664400.0
2014-04-10 15:50:00,66.81,66.81,66.74,66.75,1028600.0,47.4673,47.4673,47.4175,47.4246,1028600.0
2014-04-10 15:55:00,66.75,66.76,66.64,66.65,1994900.0,47.4246,47.4317,47.3465,47.3536,1994900.0
2014-04-11 09:30:00,66.35,66.39,66.28,66.3,601300.0,47.1404,47.1689,47.0907,47.1049,601300.0
2014-04-11 09:35:00,66.3,66.36,66.26,66.35,439900.0,47.1049,47.1475,47.0765,47.1404,439900.0
2014-04-11 09:40:00,66.36,66.41,66.35,66.41,717400.0,47.1475,47.1831,47.1404,47.1831,717400.0
2014-04-11 09:45:00,66.42,66.42,66.34,66.37,358000.0,47.1902,47.1902,47.1333,47.1546,358000.0
2014-04-11 09:50:00,66.37,66.45,66.37,66.42,387000.0,47.1546,47.2115,47.1546,47.1902,387000.0
2014-04-11 09:55:00,66.43,66.45,66.37,66.38,379100.0,47.1973,47.2115,47.1546,47.1618,379100.0
2014-04-11 10:00:00,66.39,66.43,66.33,66.34,360700.0,47.1689,47.1973,47.1262,47.1333,360700.0
2014-04-11 10:05:00,66.35,66.38,66.32,66.35,187300.0,47.1404,47.1618,47.1191,47.1404,187300.0
2014-04-11 10:10:00,66.36,66.4,66.3,66.33,350100.0,47.1475,47.176,47.1049,47.1262,350100.0
2014-04-11 10:15:00,66.32,66.38,66.28,66.29,217700.0,47.1191,47.1618,47.0907,47.0978,217700.0
2014-04-11 10:20:00,66.3,66.37,66.28,66.34,251100.0,47.1049,47.1546,47.0907,47.1333,251100.0
2014-04-11 10:25:00,66.34,66.42,66.34,66.4,167500.0,47.1333,47.1902,47.1333,47.176,167500.0
2014-04-11 10:30:00,66.39,66.47,66.36,66.47,143300.0,47.1689,47.2257,47.1475,47.2257,143300.0
2014-04-11 10:35:00,66.47,66.48,66.4,66.41,98900.0,47.2257,47.2328,47.176,47.1831,98900.0
2014-04-11 10:40:00,66.41,66.51,66.41,66.48,176600.0,47.1831,47.2541,47.1831,47.2328,176600.0
2014-04-11 10:45:00,66.48,66.55,66.45,66.54,133400.0,47.2328,47.2825,47.2115,47.2754,133400.0
2014-04-11 10:50:00,66.53,66.7,66.52,66.69,221600.0,47.2683,47.3891,47.2612,47.382,221600.0
2014-04-11 10:55:00,66.7,66.72,66.64,66.65,382100.0,47.3891,47.4033,47.3465,47.3536,382100.0
2014-04-11 11:00:00,66.65,66.67,66.61,66.61,163300.0,47.3536,47.3678,47.3252,47.3252,163300.0
2014-04-11 11:05:00,66.62,66.64,66.59,66.6,229100.0,47.3323,47.3465,47.311,47.3181,229100.0
2014-04-11 11:10:00,66.6,66.69,66.59,66.69,130700.0,47.3181,47.382,47.311,47.382,130700.0
2014-04-11 11:15:00,66.69,66.76,66.69,66.72,158000.0,47.382,47.4317,47.382,47.4033,158000.0
2014-04-11 11:20:00,66.73,66.73,66.61,66.64,187800.0,47.4104,47.4104,47.3252,47.3465,187800.0
2014-04-11 11:25:00,66.64,66.65,66.58,66.61,143400.0,47.3465,47.3536,47.3038,47.3252,143400.0
2014-04-11 11:30:00,66.61,66.64,66.57,66.64,258400.0,47.3252,47.3465,47.2967,47.3465,258400.0
2014-04-11 11:35:00,66.64,66.67,66.58,66.62,104200.0,47.3465,47.3678,47.3038,47.3323,104200.0
2014-04-11 11:40:00,66.62,66.64,66.58,66.6,88500.0,47.3323,47.3465,47.3038,47.3181,88500.0
2014-04-11 11:45:00,66.6,66.6,66.51,66.54,111600.0,47.3181,47.3181,47.2541,47.2754,111600.0
2014-04-11 11:50:00,66.53,66.57,66.52,66.53,130900.0,47.2683,47.2967,47.2612,47.2683,130900.0
2014-04-11 11:55:00,66.52,66.55,66.51,66.55,70400.0,47.2612,47.2825,47.2541,47.2825,70400.0
2014-04-11 12:00:00,66.55,66.64,66.55,66.61,52800.0,47.2825,47.3465,47.2825,47.3252,52800.0
2014-04-11 12:05:00,66.62,66.63,66.58,66.59,79800.0,47.3323,47.3394,47.3038,47.311,79800.0
2014-04-11 12:10:00,66.59,66.6,66.52,66.52,140600.0,47.311,47.3181,47.2612,47.2612,140600.0
2014-04-11 12:15:00,66.53,66.58,66.52,66.55,132400.0,47.2683,47.3038,47.2612,47.2825,132400.0
2014-04-11 12:20:00,66.54,66.55,66.52,66.54,79100.0,47.2754,47.2825,47.2612,47.2754,79100.0
2014-04-11 12:25:00,66.53,66.58,66.53,66.56,65400.0,47.2683,47.3038,47.2683,47.2896,65400.0
2014-04-11 12:30:00,66.57,66.58,66.55,66.57,46500.0,47.2967,47.3038,47.2825,47.2967,46500.0
2014-04-11 12:35:00,66.57,66.58,66.55,66.58,86300.0,47.2967,47.3038,47.2825,47.3038,86300.0
2014-04-11 12:40:00,66.57,66.61,66.57,66.58,104400.0,47.2967,47.3252,47.2967,47.3038,104400.0
2014-04-11 12:45:00,66.58,66.58,66.56,66.57,15900.0,47.3038,47.3038,47.2896,47.2967,15900.0
2014-04-11 12:50:00,66.57,66.58,66.52,66.53,34000.0,47.2967,47.3038,47.2612,47.2683,34000.0
2014-04-11 12:55:00,66.53,66.56,66.52,66.56,26500.0,47.2683,47.2896,47.2612,47.2896,26500.0
2014-04-11 13:00:00,66.56,66.57,66.54,66.54,22300.0,47.2896,47.2967,47.2754,47.2754,22300.0
2014-04-11 13:05:00,66.53,66.53,66.44,66.47,76200.0,47.2683,47.2683,47.2044,47.2257,76200.0
2014-04-11 13:10:00,66.46,66.51,66.46,66.47,68700.0,47.2186,47.2541,47.2186,47.2257,68700.0
2014-04-11 13:15:00,66.48,66.5,66.46,66.47,34500.0,47.2328,47.247,47.2186,47.2257,34500.0
2014-04-11 13:20:00,66.47,66.48,66.44,66.45,39300.0,47.2257,47.2328,47.2044,47.2115,39300.0
2014-04-11 13:25:00,66.46,66.48,66.44,66.46,113400.0,47.2186,47.2328,47.2044,47.2186,113400.0
2014-04-11 13:30:00,66.45,66.46,66.39,66.46,51600.0,47.2115,47.2186,47.1689,47.2186,51600.0
2014-04-11 13:35:00,66.45,66.47,66.44,66.45,51200.0,47.2115,47.2257,47.2044,47.2115,51200.0
2014-04-11 13:40:00,66.45,66.51,66.45,66.49,141300.0,47.2115,47.2541,47.2115,47.2399,141300.0
2014-04-11 13:45:00,66.48,66.54,66.48,66.51,84300.0,47.2328,47.2754,47.2328,47.2541,84300.0
2014-04-11 13:50:00,66.51,66.51,66.47,66.48,29500.0,47.2541,47.2541,47.2257,47.2328,29500.0
2014-04-11 13:55:00,66.48,66.48,66.43,66.43,25300.0,47.2328,47.2328,47.1973,47.1973,25300.0
2014-04-11 14:00:00,66.42,66.48,66.42,66.45,75600.0,47.1902,47.2328,47.1902,47.2115,75600.0
2014-04-11 14:05:00,66.46,66.5,66.45,66.47,101300.0,47.2186,47.247,47.2115,47.2257,101300.0
2014-04-11 14:10:00,66.47,66.48,66.43,66.43,74200.0,47.2257,47.2328,47.1973,47.1973,74200.0
2014-04-11 14:15:00,66.44,66.47,66.4,66.42,182000.0,47.2044,47.2257,47.176,47.1902,182000.0
2014-04-11 14:20:00,66.42,66.43,66.39,66.4,86900.0,47.1902,47.1973,47.1689,47.176,86900.0
2014-04-11 14:25:00,66.39,66.42,66.35,66.36,145100.0,47.1689,47.1902,47.1404,47.1475,145100.0
2014-04-11 14:30:00,66.36,66.38,66.35,66.38,54700.0,47.1475,47.1618,47.1404,47.1618,54700.0
2014-04-11 14:35:00,66.38,66.38,66.33,66.34,82500.0,47.1618,47.1618,47.1262,47.1333,82500.0
2014-04-11 14:40:00,66.33,66.35,66.29,66.31,213000.0,47.1262,47.1404,47.0978,47.112,213000.0
2014-04-11 14:45:00,66.31,66.32,66.26,66.28,206100.0,47.112,47.1191,47.0765,47.0907,206100.0
2014-04-11 14:50:00,66.28,66.34,66.27,66.33,248700.0,47.0907,47.1333,47.0836,47.1262,248700.0
2014-04-11 14:55:00,66.34,66.35,66.31,66.33,194600.0,47.1333,47.1404,47.112,47.1262,194600.0
2014-04-11 15:00:00,66.33,66.33,66.27,66.28,188000.0,47.1262,47.1262,47.0836,47.0907,188000.0
2014-04-11 15:05:00,66.29,66.36,66.26,66.36,273900.0,47.0978,47.1475,47.0765,47.1475,273900.0
2014-04-11 15:10:00,66.36,66.37,66.32,66.33,125600.0,47.1475,47.1546,47.1191,47.1262,125600.0
2014-04-11 15:15:00,66.33,66.35,66.31,66.35,126200.0,47.1262,47.1404,47.112,47.1404,126200.0
2014-04-11 15:20:00,66.35,66.44,66.35,66.43,295400.0,47.1404,47.2044,47.1404,47.1973,295400.0
2014-04-11 15:25:00,66.44,66.45,66.39,66.4,158700.0,47.2044,47.2115,47.1689,47.176,158700.0
2014-04-11 15:30:00,66.41,66.41,66.34,66.35,128300.0,47.1831,47.1831,47.1333,47.1404,128300.0
2014-04-11 15:35:00,66.35,66.38,66.33,66.36,296300.0,47.1404,47.1618,47.1262,47.1475,296300.0
2014-04-11 15:40:00,66.36,66.42,66.35,66.36,369800.0,47.1475,47.1902,47.1404,47.1475,369800.0
2014-04-11 15:45:00,66.36,66.36,66.3,66.34,223600.0,47.1475,47.1475,47.1049,47.1333,223600.0
2014-04-11 15:50:00,66.33,66.34,66.25,66.28,568100.0,47.1262,47.1333,47.0694,47.0907,568100.0
2014-04-11 15:55:00,66.28,66.31,66.25,66.26,2672900.0,47.0907,47.112,47.0694,47.0765,2672900.0
2014-04-14 09:30:00,66.6,66.63,66.51,66.54,281200.0,47.3181,47.3394,47.2541,47.2754,281200.0
2014-04-14 09:35:00,66.54,66.55,66.49,66.52,425300.0,47.2754,47.2825,47.2399,47.2612,425300.0
2014-04-14 09:40:00,66.52,66.54,66.48,66.51,222800.0,47.2612,47.2754,47.2328,47.2541,222800.0
2014-04-14 09:45:00,66.51,66.52,66.41,66.42,331000.0,47.2541,47.2612,47.1831,47.1902,331000.0
2014-04-14 09:50:00,66.42,66.49,66.41,66.43,342700.0,47.1902,47.2399,47.1831,47.1973,342700.0
2014-04-14 09:55:00,66.43,66.45,66.38,66.43,364800.0,47.1973,47.2115,47.1618,47.1973,364800.0
2014-04-14 10:00:00,66.42,66.54,66.4,66.5,311600.0,47.1902,47.2754,47.176,47.247,311600.0
2014-04-14 10:05:00,66.5,66.58,66.47,66.54,219000.0,47.247,47.3038,47.2257,47.2754,219000.0
2014-04-14 10:10:00,66.54,66.54,66.45,66.47,282500.0,47.2754,47.2754,47.2115,47.2257,282500.0
2014-04-14 10:15:00,66.47,66.49,66.43,66.47,327000.0,47.2257,47.2399,47.1973,47.2257,327000.0
2014-04-14 10:20:00,66.46,66.47,66.41,66.45,388300.0,47.2186,47.2257,47.1831,47.2115,388300.0
2014-04-14 10:25:00,66.45,66.48,66.43,66.48,309300.0,47.2115,47.2328,47.1973,47.2328,309300.0
2014-04-14 10:30:00,66.48,66.52,66.47,66.48,167300.0,47.2328,47.2612,47.2257,47.2328,167300.0
2014-04-14 10:35:00,66.49,66.54,66.49,66.51,219900.0,47.2399,47.2754,47.2399,47.2541,219900.0
2014-04-14 10:40:00,66.52,66.57,66.5,66.57,105800.0,47.2612,47.2967,47.247,47.2967,105800.0
2014-04-14 10:45:00,66.56,66.59,66.53,66.54,181700.0,47.2896,47.311,47.2683,47.2754,181700.0
2014-04-14 10:50:00,66.53,66.61,66.52,66.59,158100.0,47.2683,47.3252,47.2612,47.311,158100.0
2014-04-14 10:55:00,66.59,66.65,66.59,66.64,171500.0,47.311,47.3536,47.311,47.3465,171500.0
2014-04-14 11:00:00,66.64,66.66,66.63,66.63,136400.0,47.3465,47.3607,47.3394,47.3394,136400.0
2014-04-14 11:05:00,66.62,66.64,66.57,66.58,161100.0,47.3323,47.3465,47.2967,47.3038,161100.0
2014-04-14 11:10:00,66.59,66.6,66.55,66.59,182500.0,47.311,47.3181,47.2825,47.311,182500.0
2014-04-14 11:15:00,66.59,66.64,66.59,66.62,118300.0,47.311,47.3465,47.311,47.3323,118300.0
2014-04-14 11:20:00,66.62,66.65,66.6,66.63,134900.0,47.3323,47.3536,47.3181,47.3394,134900.0
2014-04-14 11:25:00,66.64,66.67,66.63,66.66,88000.0,47.3465,47.3678,47.3394,47.3607,88000.0
2014-04-14 11:30:00,66.66,66.74,66.66,66.72,184000.0,47.3607,47.4175,47.3607,47.4033,184000.0
2014-04-14 11:35:00,66.72,66.73,66.7,66.73,115600.0,47.4033,47.4104,47.3891,47.4104,115600.0
2014-04-14 11:40:00,66.73,66.73,66.69,66.73,90500.0,47.4104,47.4104,47.382,47.4104,90500.0
2014-04-14 11:45:00,66.73,66.73,66.68,66.71,89900.0,47.4104,47.4104,47.3749,47.3962,89900.0
2014-04-14 11:50:00,66.72,66.73,66.69,66.7,39100.0,47.4033,47.4104,47.382,47.3891,39100.0
2014-04-14 11:55:00,66.7,66.71,66.65,66.66,46400.0,47.3891,47.3962,47.3536,47.3607,46400.0
2014-04-14 12:00:00,66.66,66.67,66.64,66.67,58900.0,47.3607,47.3678,47.3465,47.3678,58900.0
2014-04-14 12:05:00,66.67,66.67,66.62,66.64,121200.0,47.3678,47.3678,47.3323,47.3465,121200.0
2014-04-14 12:10:00,66.64,66.67,66.64,66.67,50000.0,47.3465,47.3678,47.3465,47.3678,50000.0
2014-04-14 12:15:00,66.67,66.71,66.66,66.68,64500.0,47.3678,47.3962,47.3607,47.3749,64500.0
2014-04-14 12:20:00,66.68,66.69,66.66,66.67,41500.0,47.3749,47.382,47.3607,47.3678,41500.0
2014-04-14 12:25:00,66.67,66.7,66.66,66.7,22800.0,47.3678,47.3891,47.3607,47.3891,22800.0
2014-04-14 12:30:00,66.71,66.72,66.68,66.71,81500.0,47.3962,47.4033,47.3749,47.3962,81500.0
2014-04-14 12:35:00,66.71,66.76,66.71,66.74,113800.0,47.3962,47.4317,47.3962,47.4175,113800.0
2014-04-14 12:40:00,66.73,66.75,66.73,66.73,32100.0,47.4104,47.4246,47.4104,47.4104,32100.0
2014-04-14 12:45:00,66.74,66.75,66.7,66.72,149100.0,47.4175,47.4246,47.3891,47.4033,149100.0
2014-04-14 12:50:00,66.72,66.75,66.71,66.75,25800.0,47.4033,47.4246,47.3962,47.4246,25800.0
2014-04-14 12:55:00,66.75,66.75,66.7,66.72,78700.0,47.4246,47.4246,47.3891,47.4033,78700.0
2014-04-14 13:00:00,66.73,66.73,66.7,66.71,39200.0,47.4104,47.4104,47.3891,47.3962,39200.0
2014-04-14 13:05:00,66.71,66.72,66.7,66.7,52400.0,47.3962,47.4033,47.3891,47.3891,52400.0
2014-04-14 13:10:00,66.69,66.7,66.65,66.65,61400.0,47.382,47.3891,47.3536,47.3536,61400.0
2014-04-14 13:15:00,66.66,66.66,66.62,66.63,89000.0,47.3607,47.3607,47.3323,47.3394,89000.0
2014-04-14 13:20:00,66.64,66.64,66.58,66.59,55300.0,47.3465,47.3465,47.3038,47.311,55300.0
2014-04-14 13:25:00,66.59,66.62,66.58,66.59,40700.0,47.311,47.3323,47.3038,47.311,40700.0
2014-04-14 13:30:00,66.58,66.63,66.58,66.62,50000.0,47.3038,47.3394,47.3038,47.3323,50000.0
2014-04-14 13:35:00,66.62,66.67,66.61,66.65,71200.0,47.3323,47.3678,47.3252,47.3536,71200.0
2014-04-14 13:40:00,66.65,66.66,66.63,66.63,86600.0,47.3536,47.3607,47.3394,47.3394,86600.0
2014-04-14 13:45:00,66.64,66.65,66.58,66.6,93700.0,47.3465,47.3536,47.3038,47.3181,93700.0
2014-04-14 13:50:00,66.59,66.61,66.58,66.6,37200.0,47.311,47.3252,47.3038,47.3181,37200.0
2014-04-14 13:55:00,66.6,66.6,66.57,66.58,31200.0,47.3181,47.3181,47.2967,47.3038,31200.0
2014-04-14 14:00:00,66.58,66.59,66.55,66.56,41800.0,47.3038,47.311,47.2825,47.2896,41800.0
2014-04-14 14:05:00,66.57,66.61,66.57,66.6,206800.0,47.2967,47.3252,47.2967,47.3181,206800.0
2014-04-14 14:10:00,66.59,66.61,66.57,66.59,29400.0,47.311,47.3252,47.2967,47.311,29400.0
2014-04-14 14:15:00,66.59,66.61,66.54,66.55,37200.0,47.311,47.3252,47.2754,47.2825,37200.0
2014-04-14 14:20:00,66.54,66.55,66.49,66.52,172600.0,47.2754,47.2825,47.2399,47.2612,172600.0
2014-04-14 14:25:00,66.52,66.55,66.51,66.52,53500.0,47.2612,47.2825,47.2541,47.2612,53500.0
2014-04-14 14:30:00,66.51,66.55,66.48,66.54,179900.0,47.2541,47.2825,47.2328,47.2754,179900.0
2014-04-14 14:35:00,66.54,66.56,66.52,66.54,97400.0,47.2754,47.2896,47.2612,47.2754,97400.0
2014-04-14 14:40:00,66.54,66.54,66.5,66.53,69500.0,47.2754,47.2754,47.247,47.2683,69500.0
2014-04-14 14:45:00,66.53,66.54,66.51,66.53,109700.0,47.2683,47.2754,47.2541,47.2683,109700.0
2014-04-14 14:50:00,66.53,66.55,66.53,66.55,107500.0,47.2683,47.2825,47.2683,47.2825,107500.0
2014-04-14 14:55:00,66.55,66.55,66.5,66.5,133400.0,47.2825,47.2825,47.247,47.247,133400.0
2014-04-14 15:00:00,66.51,66.51,66.45,66.45,282500.0,47.2541,47.2541,47.2115,47.2115,282500.0
2014-04-14 15:05:00,66.45,66.47,66.42,66.42,195200.0,47.2115,47.2257,47.1902,47.1902,195200.0
2014-04-14 15:10:00,66.42,66.45,66.31,66.32,227200.0,47.1902,47.2115,47.112,47.1191,227200.0
2014-04-14 15:15:00,66.32,66.38,66.32,66.36,300400.0,47.1191,47.1618,47.1191,47.1475,300400.0
2014-04-14 15:20:00,66.36,66.43,66.36,66.42,81900.0,47.1475,47.1973,47.1475,47.1902,81900.0
2014-04-14 15:25:00,66.42,66.44,66.39,66.44,79700.0,47.1902,47.2044,47.1689,47.2044,79700.0
2014-04-14 15:30:00,66.44,66.51,66.44,66.49,169800.0,47.2044,47.2541,47.2044,47.2399,169800.0
2014-04-14 15:35:00,66.48,66.56,66.46,66.55,135100.0,47.2328,47.2896,47.2186,47.2825,135100.0
2014-04-14 15:40:00,66.55,66.58,66.52,66.57,120500.0,47.2825,47.3038,47.2612,47.2967,120500.0
2014-04-14 15:45:00,66.57,66.63,66.56,66.6,252300.0,47.2967,47.3394,47.2896,47.3181,252300.0
2014-04-14 15:50:00,66.6,66.66,66.59,66.59,523200.0,47.3181,47.3607,47.311,47.311,523200.0
2014-04-14 15:55:00,66.59,66.66,66.59,66.63,860700.0,47.311,47.3607,47.311,47.3394,860700.0
2014-04-15 09:30:00,66.53,66.53,66.42,66.43,522500.0,47.2683,47.2683,47.1902,47.1973,522500.0
2014-04-15 09:35:00,66.43,66.56,66.43,66.56,650600.0,47.1973,47.2896,47.1973,47.2896,650600.0
2014-04-15 09:40:00,66.56,66.58,66.53,66.58,432300.0,47.2896,47.3038,47.2683,47.3038,432300.0
2014-04-15 09:45:00,66.59,66.62,66.58,66.61,165300.0,47.311,47.3323,47.3038,47.3252,165300.0
2014-04-15 09:50:00,66.61,66.63,66.58,66.6,103400.0,47.3252,47.3394,47.3038,47.3181,103400.0
2014-04-15 09:55:00,66.6,66.6,66.54,66.58,405500.0,47.3181,47.3181,47.2754,47.3038,405500.0
2014-04-15 10:00:00,66.58,66.61,66.48,66.5,106800.0,47.3038,47.3252,47.2328,47.247,106800.0
2014-04-15 10:05:00,66.51,66.54,66.45,66.5,129600.0,47.2541,47.2754,47.2115,47.247,129600.0
2014-04-15 10:10:00,66.49,66.5,66.36,66.38,213400.0,47.2399,47.247,47.1475,47.1618,213400.0
2014-04-15 10:15:00,66.38,66.46,66.34,66.37,425400.0,47.1618,47.2186,47.1333,47.1546,425400.0
2014-04-15 10:20:00,66.37,66.38,66.26,66.29,479200.0,47.1546,47.1618,47.0765,47.0978,479200.0
2014-04-15 10:25:00,66.28,66.32,66.22,66.26,349100.0,47.0907,47.1191,47.0481,47.0765,349100.0
2014-04-15 10:30:00,66.25,66.27,66.16,66.27,251100.0,47.0694,47.0836,47.0054,47.0836,251100.0
2014-04-15 10:35:00,66.26,66.34,66.26,66.31,196000.0,47.0765,47.1333,47.0765,47.112,196000.0
2014-04-15 10:40:00,66.31,66.36,66.28,66.28,309400.0,47.112,47.1475,47.0907,47.0907,309400.0
2014-04-15 10:45:00,66.28,66.33,66.27,66.31,205800.0,47.0907,47.1262,47.0836,47.112,205800.0
2014-04-15 10:50:00,66.32,66.35,66.17,66.2,242500.0,47.1191,47.1404,47.0126,47.0339,242500.0
2014-04-15 10:55:00,66.2,66.27,66.16,66.19,403800.0,47.0339,47.0836,47.0054,47.0268,403800.0
2014-04-15 11:00:00,66.18,66.18,66.02,66.06,457300.0,47.0197,47.0197,46.906,46.9344,457300.0
2014-04-15 11:05:00,66.06,66.14,66.02,66.05,438500.0,46.9344,46.9912,46.906,46.9273,438500.0
2014-04-15 11:10:00,66.04,66.07,66.01,66.02,376100.0,46.9202,46.9415,46.8989,46.906,376100.0
2014-04-15 11:15:00,66.03,66.08,65.99,66.06,605200.0,46.9131,46.9486,46.8847,46.9344,605200.0
2014-04-15 11:20:00,66.06,66.1,66.03,66.05,378900.0,46.9344,46.9628,46.9131,46.9273,378900.0
2014-04-15 11:25:00,66.04,66.05,65.98,66.02,433200.0,46.9202,46.9273,46.8776,46.906,433200.0
2014-04-15 11:30:00,66.02,66.09,65.97,66.04,373600.0,46.906,46.9557,46.8705,46.9202,373600.0
2014-04-15 11:35:00,66.04,66.08,66.0,66.01,157100.0,46.9202,46.9486,46.8918,46.8989,157100.0
2014-04-15 11:40:00,66.0,66.02,65.95,65.99,306200.0,46.8918,46.906,46.8562,46.8847,306200.0
2014-04-15 11:45:00,65.98,65.98,65.9,65.92,448100.0,46.8776,46.8776,46.8207,46.8349,448100.0
2014-04-15 11:50:00,65.91,65.92,65.85,65.88,203400.0,46.8278,46.8349,46.7852,46.8065,203400.0
2014-04-15 11:55:00,65.89,65.91,65.82,65.86,212900.0,46.8136,46.8278,46.7639,46.7923,212900.0
2014-04-15 12:00:00,65.86,65.86,65.76,65.81,161300.0,46.7923,46.7923,46.7213,46.7568,161300.0
2014-04-15 12:05:00,65.82,65.82,65.75,65.81,295400.0,46.7639,46.7639,46.7142,46.7568,295400.0
2014-04-15 12:10:00,65.81,65.85,65.78,65.84,189700.0,46.7568,46.7852,46.7355,46.7781,189700.0
2014-04-15 12:15:00,65.84,65.87,65.82,65.84,192800.0,46.7781,46.7994,46.7639,46.7781,192800.0
2014-04-15 12:20:00,65.84,65.85,65.78,65.79,115100.0,46.7781,46.7852,46.7355,46.7426,115100.0
2014-04-15 12:25:00,65.78,65.87,65.77,65.86,107000.0,46.7355,46.7994,46.7284,46.7923,107000.0
2014-04-15 12:30:00,65.85,65.88,65.82,65.82,203900.0,46.7852,46.8065,46.7639,46.7639,203900.0
2014-04-15 12:35:00,65.82,65.85,65.8,65.81,58600.0,46.7639,46.7852,46.7497,46.7568,58600.0
2014-04-15 12:40:00,65.8,65.85,65.8,65.82,76800.0,46.7497,46.7852,46.7497,46.7639,76800.0
2014-04-15 12:45:00,65.82,65.84,65.74,65.76,118900.0,46.7639,46.7781,46.707,46.7213,118900.0
2014-04-15 12:50:00,65.76,65.79,65.73,65.78,144300.0,46.7213,46.7426,46.6999,46.7355,144300.0
2014-04-15 12:55:00,65.78,65.79,65.73,65.74,99000.0,46.7355,46.7426,46.6999,46.707,99000.0
2014-04-15 13:00:00,65.73,65.74,65.68,65.74,84600.0,46.6999,46.707,46.6644,46.707,84600.0
2014-04-15 13:05:00,65.75,65.78,65.74,65.77,97400.0,46.7142,46.7355,46.707,46.7284,97400.0
2014-04-15 13:10:00,65.77,65.79,65.73,65.79,94500.0,46.7284,46.7426,46.6999,46.7426,94500.0
2014-04-15 13:15:00,65.8,65.87,65.79,65.85,523300.0,46.7497,46.7994,46.7426,46.7852,523300.0
2014-04-15 13:20:00,65.84,65.87,65.8,65.83,92500.0,46.7781,46.7994,46.7497,46.771,92500.0
2014-04-15 13:25:00,65.83,65.88,65.79,65.88,119000.0,46.771,46.8065,46.7426,46.8065,119000.0
2014-04-15 13:30:00,65.89,65.95,65.85,65.95,112900.0,46.8136,46.8562,46.7852,46.8562,112900.0
2014-04-15 13:35:00,65.96,66.03,65.96,66.0,156100.0,46.8634,46.9131,46.8634,46.8918,156100.0
2014-04-15 13:40:00,66.0,66.05,65.99,66.01,132500.0,46.8918,46.9273,46.8847,46.8989,132500.0
2014-04-15 13:45:00,66.01,66.01,65.96,65.97,145700.0,46.8989,46.8989,46.8634,46.8705,145700.0
2014-04-15 13:50:00,65.96,65.99,65.95,65.97,77200.0,46.8634,46.8847,46.8562,46.8705,77200.0
2014-04-15 13:55:00,65.97,66.07,65.95,66.06,140200.0,46.8705,46.9415,46.8562,46.9344,140200.0
2014-04-15 14:00:00,66.06,66.15,66.06,66.14,186800.0,46.9344,46.9983,46.9344,46.9912,186800.0
2014-04-15 14:05:00,66.15,66.18,66.12,66.12,202300.0,46.9983,47.0197,46.977,46.977,202300.0
2014-04-15 14:10:00,66.12,66.14,66.06,66.12,311200.0,46.977,46.9912,46.9344,46.977,311200.0
2014-04-15 14:15:00,66.13,66.15,66.06,66.06,156600.0,46.9841,46.9983,46.9344,46.9344,156600.0
2014-04-15 14:20:00,66.06,66.1,66.03,66.09,104600.0,46.9344,46.9628,46.9131,46.9557,104600.0
2014-04-15 14:25:00,66.09,66.13,66.05,66.1,98000.0,46.9557,46.9841,46.9273,46.9628,98000.0
2014-04-15 14:30:00,66.11,66.2,66.09,66.19,64600.0,46.9699,47.0339,46.9557,47.0268,64600.0
2014-04-15 14:35:00,66.19,66.24,66.14,66.23,155800.0,47.0268,47.0623,46.9912,47.0552,155800.0
2014-04-15 14:40:00,66.22,66.24,66.21,66.23,100400.0,47.0481,47.0623,47.041,47.0552,100400.0
2014-04-15 14:45:00,66.23,66.29,66.23,66.27,92100.0,47.0552,47.0978,47.0552,47.0836,92100.0
2014-04-15 14:50:00,66.27,66.33,66.27,66.31,81600.0,47.0836,47.1262,47.0836,47.112,81600.0
2014-04-15 14:55:00,66.3,66.31,66.24,66.25,160900.0,47.1049,47.112,47.0623,47.0694,160900.0
2014-04-15 15:00:00,66.25,66.29,66.25,66.27,56300.0,47.0694,47.0978,47.0694,47.0836,56300.0
2014-04-15 15:05:00,66.27,66.27,66.2,66.25,115300.0,47.0836,47.0836,47.0339,47.0694,115300.0
2014-04-15 15:10:00,66.25,66.34,66.23,66.33,117100.0,47.0694,47.1333,47.0552,47.1262,117100.0
2014-04-15 15:15:00,66.34,66.39,66.3,66.39,164400.0,47.1333,47.1689,47.1049,47.1689,164400.0
2014-04-15 15:20:00,66.39,66.41,66.32,66.36,191700.0,47.1689,47.1831,47.1191,47.1475,191700.0
2014-04-15 15:25:00,66.36,66.38,66.29,66.37,96200.0,47.1475,47.1618,47.0978,47.1546,96200.0
2014-04-15 15:30:00,66.37,66.39,66.34,66.37,96600.0,47.1546,47.1689,47.1333,47.1546,96600.0
2014-04-15 15:35:00,66.37,66.38,66.32,66.32,129500.0,47.1546,47.1618,47.1191,47.1191,129500.0
2014-04-15 15:40:00,66.32,66.34,66.28,66.28,141200.0,47.1191,47.1333,47.0907,47.0907,141200.0
2014-04-15 15:45:00,66.29,66.39,66.29,66.39,568800.0,47.0978,47.1689,47.0978,47.1689,568800.0
2014-04-15 15:50:00,66.39,66.43,66.38,66.42,401000.0,47.1689,47.1973,47.1618,47.1902,401000.0
2014-04-15 15:55:00,66.42,66.42,66.34,66.39,1756600.0,47.1902,47.1902,47.1333,47.1689,1756600.0
2014-04-16 09:30:00,66.92,66.98,66.88,66.91,912300.0,47.5454,47.588,47.517,47.5383,912300.0
2014-04-16 09:35:00,66.91,66.92,66.84,66.84,379200.0,47.5383,47.5454,47.4886,47.4886,379200.0
2014-04-16 09:40:00,66.84,66.89,66.8,66.87,219000.0,47.4886,47.5241,47.4602,47.5099,219000.0
2014-04-16 09:45:00,66.87,66.88,66.76,66.76,714200.0,47.5099,47.517,47.4317,47.4317,714200.0
2014-04-16 09:50:00,66.76,66.8,66.73,66.76,571200.0,47.4317,47.4602,47.4104,47.4317,571200.0
2014-04-16 09:55:00,66.75,66.86,66.75,66.8,444900.0,47.4246,47.5028,47.4246,47.4602,444900.0
2014-04-16 10:00:00,66.8,66.81,66.76,66.78,337600.0,47.4602,47.4673,47.4317,47.4459,337600.0
2014-04-16 10:05:00,66.78,66.82,66.76,66.77,381700.0,47.4459,47.4744,47.4317,47.4388,381700.0
2014-04-16 10:10:00,66.76,66.8,66.76,66.76,240400.0,47.4317,47.4602,47.4317,47.4317,240400.0
2014-04-16 10:15:00,66.77,66.85,66.75,66.83,249700.0,47.4388,47.4957,47.4246,47.4815,249700.0
2014-04-16 10:20:00,66.84,66.88,66.8,66.83,213200.0,47.4886,47.517,47.4602,47.4815,213200.0
2014-04-16 10:25:00,66.83,66.86,66.8,66.81,469200.0,47.4815,47.5028,47.4602,47.4673,469200.0
2014-04-16 10:30:00,66.81,66.84,66.8,66.81,227100.0,47.4673,47.4886,47.4602,47.4673,227100.0
2014-04-16 10:35:00,66.82,66.85,66.81,66.84,159600.0,47.4744,47.4957,47.4673,47.4886,159600.0
2014-04-16 10:40:00,66.85,66.86,66.8,66.8,373400.0,47.4957,47.5028,47.4602,47.4602,373400.0
2014-04-16 10:45:00,66.8,66.89,66.79,66.88,381400.0,47.4602,47.5241,47.4531,47.517,381400.0
2014-04-16 10:50:00,66.88,66.93,66.86,66.86,279100.0,47.517,47.5525,47.5028,47.5028,279100.0
2014-04-16 10:55:00,66.86,66.9,66.79,66.79,186300.0,47.5028,47.5312,47.4531,47.4531,186300.0
2014-04-16 11:00:00,66.79,66.83,66.75,66.78,246700.0,47.4531,47.4815,47.4246,47.4459,246700.0
2014-04-16 11:05:00,66.77,66.85,66.77,66.84,271600.0,47.4388,47.4957,47.4388,47.4886,271600.0
2014-04-16 11:10:00,66.84,66.87,66.83,66.86,186000.0,47.4886,47.5099,47.4815,47.5028,186000.0
2014-04-16 11:15:00,66.86,66.95,66.86,66.92,325100.0,47.5028,47.5667,47.5028,47.5454,325100.0
2014-04-16 11:20:00,66.92,66.98,66.9,66.97,609400.0,47.5454,47.588,47.5312,47.5809,609400.0
2014-04-16 11:25:00,66.97,67.0,66.94,66.98,561000.0,47.5809,47.6023,47.5596,47.588,561000.0
2014-04-16 11:30:00,66.98,67.01,66.97,66.98,197900.0,47.588,47.6094,47.5809,47.588,197900.0
2014-04-16 11:35:00,66.98,66.98,66.92,66.93,252700.0,47.588,47.588,47.5454,47.5525,252700.0
2014-04-16 11:40:00,66.93,66.94,66.9,66.91,61900.0,47.5525,47.5596,47.5312,47.5383,61900.0
2014-04-16 11:45:00,66.91,66.94,66.91,66.94,40100.0,47.5383,47.5596,47.5383,47.5596,40100.0
2014-04-16 11:50:00,66.94,67.01,66.94,67.0,101700.0,47.5596,47.6094,47.5596,47.6023,101700.0
2014-04-16 11:55:00,67.0,67.02,66.98,67.01,67900.0,47.6023,47.6165,47.588,47.6094,67900.0
2014-04-16 12:00:00,67.02,67.08,67.02,67.06,52400.0,47.6165,47.6591,47.6165,47.6449,52400.0
2014-04-16 12:05:00,67.07,67.11,67.06,67.1,156100.0,47.652,47.6804,47.6449,47.6733,156100.0
2014-04-16 12:10:00,67.1,67.14,67.1,67.1,71600.0,47.6733,47.7017,47.6733,47.6733,71600.0
2014-04-16 12:15:00,67.11,67.13,67.1,67.11,259000.0,47.6804,47.6946,47.6733,47.6804,259000.0
2014-04-16 12:20:00,67.11,67.12,67.09,67.1,123600.0,47.6804,47.6875,47.6662,47.6733,123600.0
2014-04-16 12:25:00,67.1,67.13,67.08,67.1,113800.0,47.6733,47.6946,47.6591,47.6733,113800.0
2014-04-16 12:30:00,67.1,67.11,67.02,67.03,136000.0,47.6733,47.6804,47.6165,47.6236,136000.0
2014-04-16 12:35:00,67.03,67.05,67.01,67.05,109600.0,47.6236,47.6378,47.6094,47.6378,109600.0
2014-04-16 12:40:00,67.04,67.07,67.04,67.05,45700.0,47.6307,47.652,47.6307,47.6378,45700.0
2014-04-16 12:45:00,67.06,67.06,67.02,67.04,114100.0,47.6449,47.6449,47.6165,47.6307,114100.0
2014-04-16 12:50:00,67.03,67.07,67.01,67.05,87900.0,47.6236,47.652,47.6094,47.6378,87900.0
2014-04-16 12:55:00,67.04,67.05,67.0,67.01,66700.0,47.6307,47.6378,47.6023,47.6094,66700.0
2014-04-16 13:00:00,67.01,67.03,66.98,66.99,41600.0,47.6094,47.6236,47.588,47.5951,41600.0
2014-04-16 13:05:00,66.98,67.01,66.95,67.01,85500.0,47.588,47.6094,47.5667,47.6094,85500.0
2014-04-16 13:10:00,67.0,67.0,66.99,67.0,21900.0,47.6023,47.6023,47.5951,47.6023,21900.0
2014-04-16 13:15:00,67.0,67.06,67.0,67.04,109700.0,47.6023,47.6449,47.6023,47.6307,109700.0
2014-04-16 13:20:00,67.04,67.07,67.03,67.05,62900.0,47.6307,47.652,47.6236,47.6378,62900.0
2014-04-16 13:25:00,67.06,67.08,67.03,67.05,83400.0,47.6449,47.6591,47.6236,47.6378,83400.0
2014-04-16 13:30:00,67.05,67.05,66.96,66.96,75500.0,47.6378,47.6378,47.5738,47.5738,75500.0
2014-04-16 13:35:00,66.97,67.0,66.96,67.0,116500.0,47.5809,47.6023,47.5738,47.6023,116500.0
2014-04-16 13:40:00,67.0,67.02,66.98,67.0,61200.0,47.6023,47.6165,47.588,47.6023,61200.0
2014-04-16 13:45:00,67.0,67.04,66.99,67.02,66500.0,47.6023,47.6307,47.5951,47.6165,66500.0
2014-04-16 13:50:00,67.02,67.03,67.0,67.02,17600.0,47.6165,47.6236,47.6023,47.6165,17600.0
2014-04-16 13:55:00,67.02,67.05,67.01,67.05,42400.0,47.6165,47.6378,47.6094,47.6378,42400.0
2014-04-16 14:00:00,67.06,67.06,67.02,67.03,117800.0,47.6449,47.6449,47.6165,47.6236,117800.0
2014-04-16 14:05:00,67.03,67.07,67.01,67.06,99800.0,47.6236,47.652,47.6094,47.6449,99800.0
2014-04-16 14:10:00,67.06,67.07,67.05,67.06,44600.0,47.6449,47.652,47.6378,47.6449,44600.0
2014-04-16 14:15:00,67.05,67.05,67.0,67.03,69800.0,47.6378,47.6378,47.6023,47.6236,69800.0
2014-04-16 14:20:00,67.03,67.04,66.99,67.01,478900.0,47.6236,47.6307,47.5951,47.6094,478900.0
2014-04-16 14:25:00,67.01,67.03,67.0,67.02,147000.0,47.6094,47.6236,47.6023,47.6165,147000.0
2014-04-16 14:30:00,67.01,67.08,67.01,67.06,107900.0,47.6094,47.6591,47.6094,47.6449,107900.0
2014-04-16 14:35:00,67.06,67.07,67.05,67.06,38700.0,47.6449,47.652,47.6378,47.6449,38700.0
2014-04-16 14:40:00,67.06,67.09,67.04,67.08,83300.0,47.6449,47.6662,47.6307,47.6591,83300.0
2014-04-16 14:45:00,67.08,67.11,67.08,67.1,151100.0,47.6591,47.6804,47.6591,47.6733,151100.0
2014-04-16 14:50:00,67.1,67.14,67.09,67.14,94000.0,47.6733,47.7017,47.6662,47.7017,94000.0
2014-04-16 14:55:00,67.14,67.14,67.11,67.13,61100.0,47.7017,47.7017,47.6804,47.6946,61100.0
2014-04-16 15:00:00,67.14,67.15,67.11,67.12,152800.0,47.7017,47.7088,47.6804,47.6875,152800.0
2014-04-16 15:05:00,67.12,67.14,67.09,67.13,132200.0,47.6875,47.7017,47.6662,47.6946,132200.0
2014-04-16 15:10:00,67.12,67.15,67.12,67.12,111600.0,47.6875,47.7088,47.6875,47.6875,111600.0
2014-04-16 15:15:00,67.12,67.15,67.12,67.13,191500.0,47.6875,47.7088,47.6875,47.6946,191500.0
2014-04-16 15:20:00,67.13,67.14,67.12,67.13,81200.0,47.6946,47.7017,47.6875,47.6946,81200.0
2014-04-16 15:25:00,67.13,67.15,67.13,67.14,100200.0,47.6946,47.7088,47.6946,47.7017,100200.0
2014-04-16 15:30:00,67.14,67.15,67.11,67.12,281900.0,47.7017,47.7088,47.6804,47.6875,281900.0
2014-04-16 15:35:00,67.12,67.14,67.11,67.13,311900.0,47.6875,47.7017,47.6804,47.6946,311900.0
2014-04-16 15:40:00,67.13,67.15,67.12,67.15,226700.0,47.6946,47.7088,47.6875,47.7088,226700.0
2014-04-16 15:45:00,67.15,67.16,67.12,67.16,303000.0,47.7088,47.7159,47.6875,47.7159,303000.0
2014-04-16 15:50:00,67.15,67.19,67.15,67.18,780900.0,47.7088,47.7372,47.7088,47.7301,780900.0
2014-04-16 15:55:00,67.18,67.21,67.17,67.21,1718000.0,47.7301,47.7515,47.723,47.7515,1718000.0
2014-04-17 09:30:00,67.28,67.32,67.24,67.31,376500.0,47.8012,47.8296,47.7728,47.8225,376500.0
2014-04-17 09:35:00,67.3,67.31,67.24,67.29,277600.0,47.8154,47.8225,47.7728,47.8083,277600.0
2014-04-17 09:40:00,67.3,67.34,67.3,67.33,372900.0,47.8154,47.8438,47.8154,47.8367,372900.0
2014-04-17 09:45:00,67.33,67.34,67.28,67.28,275800.0,47.8367,47.8438,47.8012,47.8012,275800.0
2014-04-17 09:50:00,67.28,67.3,67.23,67.23,240000.0,47.8012,47.8154,47.7657,47.7657,240000.0
2014-04-17 09:55:00,67.23,67.27,67.22,67.27,300400.0,47.7657,47.7941,47.7586,47.7941,300400.0
2014-04-17 10:00:00,67.25,67.27,67.16,67.22,378700.0,47.7799,47.7941,47.7159,47.7586,378700.0
2014-04-17 10:05:00,67.22,67.26,67.2,67.25,117600.0,47.7586,47.787,47.7443,47.7799,117600.0
2014-04-17 10:10:00,67.26,67.3,67.25,67.28,339000.0,47.787,47.8154,47.7799,47.8012,339000.0
2014-04-17 10:15:00,67.28,67.28,67.21,67.23,125100.0,47.8012,47.8012,47.7515,47.7657,125100.0
2014-04-17 10:20:00,67.24,67.28,67.24,67.27,517200.0,47.7728,47.8012,47.7728,47.7941,517200.0
2014-04-17 10:25:00,67.27,67.32,67.26,67.32,265700.0,47.7941,47.8296,47.787,47.8296,265700.0
2014-04-17 10:30:00,67.32,67.34,67.3,67.3,327600.0,47.8296,47.8438,47.8154,47.8154,327600.0
2014-04-17 10:35:00,67.31,67.36,67.29,67.34,445200.0,47.8225,47.858,47.8083,47.8438,445200.0
2014-04-17 10:40:00,67.34,67.36,67.31,67.32,298400.0,47.8438,47.858,47.8225,47.8296,298400.0
2014-04-17 10:45:00,67.31,67.34,67.3,67.31,228000.0,47.8225,47.8438,47.8154,47.8225,228000.0
2014-04-17 10:50:00,67.31,67.34,67.3,67.31,92900.0,47.8225,47.8438,47.8154,47.8225,92900.0
2014-04-17 10:55:00,67.31,67.34,67.3,67.32,117000.0,47.8225,47.8438,47.8154,47.8296,117000.0
2014-04-17 11:00:00,67.33,67.37,67.32,67.34,311800.0,47.8367,47.8651,47.8296,47.8438,311800.0
2014-04-17 11:05:00,67.35,67.37,67.34,67.36,419000.0,47.8509,47.8651,47.8438,47.858,419000.0
2014-04-17 11:10:00,67.36,67.38,67.34,67.35,257900.0,47.858,47.8722,47.8438,47.8509,257900.0
2014-04-17 11:15:00,67.35,67.36,67.31,67.34,218400.0,47.8509,47.858,47.8225,47.8438,218400.0
2014-04-17 11:20:00,67.34,67.4,67.34,67.37,345300.0,47.8438,47.8864,47.8438,47.8651,345300.0
2014-04-17 11:25:00,67.37,67.4,67.34,67.39,324400.0,47.8651,47.8864,47.8438,47.8793,324400.0
2014-04-17 11:30:00,67.39,67.4,67.34,67.35,167000.0,47.8793,47.8864,47.8438,47.8509,167000.0
2014-04-17 11:35:00,67.36,67.36,67.32,67.33,115900.0,47.858,47.858,47.8296,47.8367,115900.0
2014-04-17 11:40:00,67.33,67.34,67.3,67.34,145900.0,47.8367,47.8438,47.8154,47.8438,145900.0
2014-04-17 11:45:00,67.34,67.35,67.32,67.33,24900.0,47.8438,47.8509,47.8296,47.8367,24900.0
2014-04-17 11:50:00,67.32,67.33,67.3,67.31,51300.0,47.8296,47.8367,47.8154,47.8225,51300.0
2014-04-17 11:55:00,67.31,67.33,67.31,67.33,24900.0,47.8225,47.8367,47.8225,47.8367,24900.0
2014-04-17 12:00:00,67.32,67.34,67.3,67.34,340500.0,47.8296,47.8438,47.8154,47.8438,340500.0
2014-04-17 12:05:00,67.35,67.35,67.31,67.32,88900.0,47.8509,47.8509,47.8225,47.8296,88900.0
2014-04-17 12:10:00,67.32,67.32,67.3,67.3,82800.0,47.8296,47.8296,47.8154,47.8154,82800.0
2014-04-17 12:15:00,67.31,67.32,67.23,67.25,122000.0,47.8225,47.8296,47.7657,47.7799,122000.0
2014-04-17 12:20:00,67.25,67.27,67.23,67.27,49400.0,47.7799,47.7941,47.7657,47.7941,49400.0
2014-04-17 12:25:00,67.27,67.31,67.27,67.31,45700.0,47.7941,47.8225,47.7941,47.8225,45700.0
2014-04-17 12:30:00,67.3,67.31,67.28,67.28,29100.0,47.8154,47.8225,47.8012,47.8012,29100.0
2014-04-17 12:35:00,67.28,67.34,67.26,67.33,124400.0,47.8012,47.8438,47.787,47.8367,124400.0
2014-04-17 12:40:00,67.33,67.35,67.31,67.33,314400.0,47.8367,47.8509,47.8225,47.8367,314400.0
2014-04-17 12:45:00,67.32,67.36,67.32,67.34,92100.0,47.8296,47.858,47.8296,47.8438,92100.0
2014-04-17 12:50:00,67.35,67.36,67.34,67.36,115100.0,47.8509,47.858,47.8438,47.858,115100.0
2014-04-17 12:55:00,67.35,67.39,67.35,67.38,43900.0,47.8509,47.8793,47.8509,47.8722,43900.0
2014-04-17 13:00:00,67.39,67.46,67.38,67.45,142600.0,47.8793,47.9291,47.8722,47.922,142600.0
2014-04-17 13:05:00,67.45,67.48,67.43,67.48,127100.0,47.922,47.9433,47.9078,47.9433,127100.0
2014-04-17 13:10:00,67.48,67.52,67.48,67.5,260000.0,47.9433,47.9717,47.9433,47.9575,260000.0
2014-04-17 13:15:00,67.5,67.51,67.47,67.47,31400.0,47.9575,47.9646,47.9362,47.9362,31400.0
2014-04-17 13:20:00,67.47,67.49,67.46,67.48,28800.0,47.9362,47.9504,47.9291,47.9433,28800.0
2014-04-17 13:25:00,67.49,67.5,67.47,67.49,42800.0,47.9504,47.9575,47.9362,47.9504,42800.0
2014-04-17 13:30:00,67.48,67.51,67.48,67.5,50800.0,47.9433,47.9646,47.9433,47.9575,50800.0
2014-04-17 13:35:00,67.5,67.52,67.49,67.51,54700.0,47.9575,47.9717,47.9504,47.9646,54700.0
2014-04-17 13:40:00,67.52,67.55,67.51,67.55,155800.0,47.9717,47.993,47.9646,47.993,155800.0
2014-04-17 13:45:00,67.55,67.59,67.55,67.55,227400.0,47.993,48.0214,47.993,47.993,227400.0
2014-04-17 13:50:00,67.55,67.55,67.53,67.53,228400.0,47.993,47.993,47.9788,47.9788,228400.0
2014-04-17 13:55:00,67.54,67.55,67.53,67.55,268700.0,47.9859,47.993,47.9788,47.993,268700.0
2014-04-17 14:00:00,67.55,67.56,67.51,67.52,150100.0,47.993,48.0001,47.9646,47.9717,150100.0
2014-04-17 14:05:00,67.52,67.55,67.51,67.53,104900.0,47.9717,47.993,47.9646,47.9788,104900.0
2014-04-17 14:10:00,67.53,67.56,67.52,67.54,57500.0,47.9788,48.0001,47.9717,47.9859,57500.0
2014-04-17 14:15:00,67.55,67.58,67.55,67.56,152300.0,47.993,48.0143,47.993,48.0001,152300.0
2014-04-17 14:20:00,67.56,67.61,67.56,67.59,107700.0,48.0001,48.0356,48.0001,48.0214,107700.0
2014-04-17 14:25:00,67.59,67.61,67.59,67.59,43000.0,48.0214,48.0356,48.0214,48.0214,43000.0
2014-04-17 14:30:00,67.59,67.6,67.56,67.57,85700.0,48.0214,48.0285,48.0001,48.0072,85700.0
2014-04-17 14:35:00,67.57,67.58,67.56,67.57,47300.0,48.0072,48.0143,48.0001,48.0072,47300.0
2014-04-17 14:40:00,67.56,67.58,67.55,67.57,69700.0,48.0001,48.0143,47.993,48.0072,69700.0
2014-04-17 14:45:00,67.56,67.56,67.54,67.54,68700.0,48.0001,48.0001,47.9859,47.9859,68700.0
2014-04-17 14:50:00,67.53,67.56,67.53,67.56,61400.0,47.9788,48.0001,47.9788,48.0001,61400.0
2014-04-17 14:55:00,67.55,67.56,67.54,67.56,40400.0,47.993,48.0001,47.9859,48.0001,40400.0
2014-04-17 15:00:00,67.56,67.57,67.54,67.56,79900.0,48.0001,48.0072,47.9859,48.0001,79900.0
2014-04-17 15:05:00,67.56,67.58,67.56,67.57,64100.0,48.0001,48.0143,48.0001,48.0072,64100.0
2014-04-17 15:10:00,67.58,67.61,67.58,67.6,82800.0,48.0143,48.0356,48.0143,48.0285,82800.0
2014-04-17 15:15:00,67.61,67.64,67.61,67.62,138600.0,48.0356,48.057,48.0356,48.0428,138600.0
2014-04-17 15:20:00,67.62,67.64,67.61,67.62,213600.0,48.0428,48.057,48.0356,48.0428,213600.0
2014-04-17 15:25:00,67.62,67.62,67.6,67.61,144200.0,48.0428,48.0428,48.0285,48.0356,144200.0
2014-04-17 15:30:00,67.6,67.61,67.57,67.57,255000.0,48.0285,48.0356,48.0072,48.0072,255000.0
2014-04-17 15:35:00,67.57,67.58,67.56,67.57,221400.0,48.0072,48.0143,48.0001,48.0072,221400.0
2014-04-17 15:40:00,67.56,67.58,67.53,67.53,551900.0,48.0001,48.0143,47.9788,47.9788,551900.0
2014-04-17 15:45:00,67.53,67.55,67.5,67.55,933100.0,47.9788,47.993,47.9575,47.993,933100.0
2014-04-17 15:50:00,67.54,67.56,67.53,67.53,707600.0,47.9859,48.0001,47.9788,47.9788,707600.0
2014-04-17 15:55:00,67.53,67.55,67.5,67.52,1375300.0,47.9788,47.993,47.9575,47.9717,1375300.0
2014-04-21 09:30:00,67.53,67.54,67.47,67.49,388100.0,47.9788,47.9859,47.9362,47.9504,388100.0
2014-04-21 09:35:00,67.49,67.55,67.49,67.51,177500.0,47.9504,47.993,47.9504,47.9646,177500.0
2014-04-21 09:40:00,67.52,67.6,67.51,67.57,220900.0,47.9717,48.0285,47.9646,48.0072,220900.0
2014-04-21 09:45:00,67.57,67.58,67.53,67.54,134900.0,48.0072,48.0143,47.9788,47.9859,134900.0
2014-04-21 09:50:00,67.54,67.57,67.52,67.53,155100.0,47.9859,48.0072,47.9717,47.9788,155100.0
2014-04-21 09:55:00,67.53,67.56,67.52,67.55,119300.0,47.9788,48.0001,47.9717,47.993,119300.0
2014-04-21 10:00:00,67.56,67.64,67.56,67.63,184300.0,48.0001,48.057,48.0001,48.0499,184300.0
2014-04-21 10:05:00,67.64,67.65,67.59,67.62,167200.0,48.057,48.0641,48.0214,48.0428,167200.0
2014-04-21 10:10:00,67.62,67.62,67.56,67.56,62400.0,48.0428,48.0428,48.0001,48.0001,62400.0
2014-04-21 10:15:00,67.56,67.61,67.54,67.58,180200.0,48.0001,48.0356,47.9859,48.0143,180200.0
2014-04-21 10:20:00,67.58,67.58,67.54,67.55,103700.0,48.0143,48.0143,47.9859,47.993,103700.0
2014-04-21 10:25:00,67.55,67.58,67.53,67.53,66100.0,47.993,48.0143,47.9788,47.9788,66100.0
2014-04-21 10:30:00,67.54,67.54,67.47,67.47,118300.0,47.9859,47.9859,47.9362,47.9362,118300.0
2014-04-21 10:35:00,67.47,67.48,67.41,67.41,81100.0,47.9362,47.9433,47.8935,47.8935,81100.0
2014-04-21 10:40:00,67.42,67.47,67.42,67.45,119800.0,47.9007,47.9362,47.9007,47.922,119800.0
2014-04-21 10:45:00,67.45,67.52,67.45,67.52,99700.0,47.922,47.9717,47.922,47.9717,99700.0
2014-04-21 10:50:00,67.52,67.53,67.48,67.51,162600.0,47.9717,47.9788,47.9433,47.9646,162600.0
2014-04-21 10:55:00,67.51,67.51,67.48,67.5,85600.0,47.9646,47.9646,47.9433,47.9575,85600.0
2014-04-21 11:00:00,67.49,67.5,67.47,67.48,85700.0,47.9504,47.9575,47.9362,47.9433,85700.0
2014-04-21 11:05:00,67.49,67.51,67.49,67.51,28000.0,47.9504,47.9646,47.9504,47.9646,28000.0
2014-04-21 11:10:00,67.51,67.57,67.5,67.57,60900.0,47.9646,48.0072,47.9575,48.0072,60900.0
2014-04-21 11:15:00,67.57,67.58,67.54,67.58,94400.0,48.0072,48.0143,47.9859,48.0143,94400.0
2014-04-21 11:20:00,67.58,67.58,67.54,67.55,26800.0,48.0143,48.0143,47.9859,47.993,26800.0
2014-04-21 11:25:00,67.56,67.56,67.51,67.51,222000.0,48.0001,48.0001,47.9646,47.9646,222000.0
2014-04-21 11:30:00,67.51,67.53,67.5,67.53,85400.0,47.9646,47.9788,47.9575,47.9788,85400.0
2014-04-21 11:35:00,67.53,67.54,67.52,67.53,89900.0,47.9788,47.9859,47.9717,47.9788,89900.0
2014-04-21 11:40:00,67.53,67.54,67.51,67.54,84500.0,47.9788,47.9859,47.9646,47.9859,84500.0
2014-04-21 11:45:00,67.54,67.55,67.52,67.52,125600.0,47.9859,47.993,47.9717,47.9717,125600.0
2014-04-21 11:50:00,67.52,67.57,67.52,67.56,94900.0,47.9717,48.0072,47.9717,48.0001,94900.0
2014-04-21 11:55:00,67.56,67.57,67.55,67.56,86400.0,48.0001,48.0072,47.993,48.0001,86400.0
2014-04-21 12:00:00,67.56,67.57,67.53,67.57,127800.0,48.0001,48.0072,47.9788,48.0072,127800.0
2014-04-21 12:05:00,67.56,67.57,67.56,67.57,63200.0,48.0001,48.0072,48.0001,48.0072,63200.0
2014-04-21 12:10:00,67.56,67.56,67.53,67.54,110300.0,48.0001,48.0001,47.9788,47.9859,110300.0
2014-04-21 12:15:00,67.54,67.55,67.54,67.54,49400.0,47.9859,47.993,47.9859,47.9859,49400.0
2014-04-21 12:20:00,67.55,67.56,67.5,67.51,122900.0,47.993,48.0001,47.9575,47.9646,122900.0
2014-04-21 12:25:00,67.51,67.55,67.51,67.55,52900.0,47.9646,47.993,47.9646,47.993,52900.0
2014-04-21 12:30:00,67.55,67.55,67.52,67.53,39700.0,47.993,47.993,47.9717,47.9788,39700.0
2014-04-21 12:35:00,67.53,67.54,67.52,67.53,15800.0,47.9788,47.9859,47.9717,47.9788,15800.0
2014-04-21 12:40:00,67.53,67.54,67.52,67.52,186200.0,47.9788,47.9859,47.9717,47.9717,186200.0
2014-04-21 12:45:00,67.53,67.53,67.51,67.51,24800.0,47.9788,47.9788,47.9646,47.9646,24800.0
2014-04-21 12:50:00,67.52,67.53,67.51,67.53,30300.0,47.9717,47.9788,47.9646,47.9788,30300.0
2014-04-21 12:55:00,67.53,67.54,67.52,67.53,26200.0,47.9788,47.9859,47.9717,47.9788,26200.0
2014-04-21 13:00:00,67.54,67.54,67.53,67.54,16400.0,47.9859,47.9859,47.9788,47.9859,16400.0
2014-04-21 13:05:00,67.53,67.55,67.53,67.54,39000.0,47.9788,47.993,47.9788,47.9859,39000.0
2014-04-21 13:10:00,67.53,67.54,67.53,67.53,36000.0,47.9788,47.9859,47.9788,47.9788,36000.0
2014-04-21 13:15:00,67.54,67.55,67.53,67.55,37100.0,47.9859,47.993,47.9788,47.993,37100.0
2014-04-21 13:20:00,67.55,67.55,67.54,67.55,29700.0,47.993,47.993,47.9859,47.993,29700.0
2014-04-21 13:25:00,67.55,67.55,67.53,67.54,238300.0,47.993,47.993,47.9788,47.9859,238300.0
2014-04-21 13:30:00,67.54,67.55,67.53,67.55,97700.0,47.9859,47.993,47.9788,47.993,97700.0
2014-04-21 13:35:00,67.55,67.55,67.54,67.54,24800.0,47.993,47.993,47.9859,47.9859,24800.0
2014-04-21 13:40:00,67.55,67.55,67.54,67.55,56800.0,47.993,47.993,47.9859,47.993,56800.0
2014-04-21 13:45:00,67.55,67.55,67.54,67.55,48500.0,47.993,47.993,47.9859,47.993,48500.0
2014-04-21 13:50:00,67.55,67.55,67.54,67.55,50200.0,47.993,47.993,47.9859,47.993,50200.0
2014-04-21 13:55:00,67.55,67.56,67.54,67.55,92500.0,47.993,48.0001,47.9859,47.993,92500.0
2014-04-21 14:00:00,67.56,67.57,67.55,67.56,46200.0,48.0001,48.0072,47.993,48.0001,46200.0
2014-04-21 14:05:00,67.56,67.58,67.56,67.56,41700.0,48.0001,48.0143,48.0001,48.0001,41700.0
2014-04-21 14:10:00,67.56,67.57,67.55,67.56,103500.0,48.0001,48.0072,47.993,48.0001,103500.0
2014-04-21 14:15:00,67.56,67.56,67.55,67.56,63600.0,48.0001,48.0001,47.993,48.0001,63600.0
2014-04-21 14:20:00,67.56,67.56,67.55,67.55,44700.0,48.0001,48.0001,47.993,47.993,44700.0
2014-04-21 14:25:00,67.55,67.58,67.55,67.57,42200.0,47.993,48.0143,47.993,48.0072,42200.0
2014-04-21 14:30:00,67.57,67.6,67.57,67.59,79800.0,48.0072,48.0285,48.0072,48.0214,79800.0
2014-04-21 14:35:00,67.6,67.61,67.59,67.61,70100.0,48.0285,48.0356,48.0214,48.0356,70100.0
2014-04-21 14:40:00,67.61,67.63,67.59,67.59,397500.0,48.0356,48.0499,48.0214,48.0214,397500.0
2014-04-21 14:45:00,67.59,67.62,67.58,67.62,52700.0,48.0214,48.0428,48.0143,48.0428,52700.0
2014-04-21 14:50:00,67.62,67.63,67.61,67.63,31400.0,48.0428,48.0499,48.0356,48.0499,31400.0
2014-04-21 14:55:00,67.63,67.65,67.62,67.64,69100.0,48.0499,48.0641,48.0428,48.057,69100.0
2014-04-21 15:00:00,67.64,67.64,67.62,67.64,46000.0,48.057,48.057,48.0428,48.057,46000.0
2014-04-21 15:05:00,67.64,67.64,67.6,67.6,54500.0,48.057,48.057,48.0285,48.0285,54500.0
2014-04-21 15:10:00,67.6,67.6,67.59,67.59,53400.0,48.0285,48.0285,48.0214,48.0214,53400.0
2014-04-21 15:15:00,67.6,67.6,67.57,67.58,93100.0,48.0285,48.0285,48.0072,48.0143,93100.0
2014-04-21 15:20:00,67.57,67.59,67.57,67.59,65100.0,48.0072,48.0214,48.0072,48.0214,65100.0
2014-04-21 15:25:00,67.59,67.59,67.58,67.58,87000.0,48.0214,48.0214,48.0143,48.0143,87000.0
2014-04-21 15:30:00,67.58,67.59,67.57,67.58,83400.0,48.0143,48.0214,48.0072,48.0143,83400.0
2014-04-21 15:35:00,67.57,67.58,67.57,67.58,44700.0,48.0072,48.0143,48.0072,48.0143,44700.0
2014-04-21 15:40:00,67.58,67.58,67.57,67.57,63700.0,48.0143,48.0143,48.0072,48.0072,63700.0
2014-04-21 15:45:00,67.57,67.58,67.57,67.58,71400.0,48.0072,48.0143,48.0072,48.0143,71400.0
2014-04-21 15:50:00,67.58,67.59,67.58,67.59,207500.0,48.0143,48.0214,48.0143,48.0214,207500.0
2014-04-21 15:55:00,67.59,67.64,67.58,67.64,677400.0,48.0214,48.057,48.0143,48.057,677400.0
2014-04-22 09:30:00,67.81,67.84,67.78,67.8,261800.0,48.1777,48.1991,48.1564,48.1706,261800.0
2014-04-22 09:35:00,67.8,67.82,67.77,67.79,127900.0,48.1706,48.1848,48.1493,48.1635,127900.0
2014-04-22 09:40:00,67.79,67.8,67.76,67.76,255100.0,48.1635,48.1706,48.1422,48.1422,255100.0
2014-04-22 09:45:00,67.76,67.81,67.76,67.79,213700.0,48.1422,48.1777,48.1422,48.1635,213700.0
2014-04-22 09:50:00,67.79,67.84,67.79,67.83,114500.0,48.1635,48.1991,48.1635,48.192,114500.0
2014-04-22 09:55:00,67.83,67.87,67.83,67.86,265300.0,48.192,48.2204,48.192,48.2133,265300.0
2014-04-22 10:00:00,67.86,67.92,67.84,67.91,125500.0,48.2133,48.2559,48.1991,48.2488,125500.0
2014-04-22 10:05:00,67.91,67.95,67.9,67.94,88600.0,48.2488,48.2772,48.2417,48.2701,88600.0
2014-04-22 10:10:00,67.94,67.97,67.92,67.96,143900.0,48.2701,48.2914,48.2559,48.2843,143900.0
2014-04-22 10:15:00,67.95,67.97,67.92,67.93,103100.0,48.2772,48.2914,48.2559,48.263,103100.0
2014-04-22 10:20:00,67.93,67.95,67.88,67.89,57900.0,48.263,48.2772,48.2275,48.2346,57900.0
2014-04-22 10:25:00,67.89,67.9,67.87,67.88,100500.0,48.2346,48.2417,48.2204,48.2275,100500.0
2014-04-22 10:30:00,67.88,67.89,67.84,67.85,219400.0,48.2275,48.2346,48.1991,48.2062,219400.0
2014-04-22 10:35:00,67.85,67.85,67.81,67.82,173000.0,48.2062,48.2062,48.1777,48.1848,173000.0
2014-04-22 10:40:00,67.82,67.83,67.79,67.8,221900.0,48.1848,48.192,48.1635,48.1706,221900.0
2014-04-22 10:45:00,67.8,67.82,67.79,67.8,124300.0,48.1706,48.1848,48.1635,48.1706,124300.0
2014-04-22 10:50:00,67.81,67.86,67.8,67.86,59700.0,48.1777,48.2133,48.1706,48.2133,59700.0
2014-04-22 10:55:00,67.85,67.86,67.82,67.86,70800.0,48.2062,48.2133,48.1848,48.2133,70800.0
2014-04-22 11:00:00,67.85,67.9,67.85,67.87,112300.0,48.2062,48.2417,48.2062,48.2204,112300.0
2014-04-22 11:05:00,67.87,67.88,67.82,67.83,235700.0,48.2204,48.2275,48.1848,48.192,235700.0
2014-04-22 11:10:00,67.83,67.84,67.81,67.83,203600.0,48.192,48.1991,48.1777,48.192,203600.0
2014-04-22 11:15:00,67.83,67.85,67.83,67.83,86300.0,48.192,48.2062,48.192,48.192,86300.0
2014-04-22 11:20:00,67.84,67.87,67.83,67.85,114800.0,48.1991,48.2204,48.192,48.2062,114800.0
2014-04-22 11:25:00,67.85,67.89,67.85,67.89,120000.0,48.2062,48.2346,48.2062,48.2346,120000.0
2014-04-22 11:30:00,67.88,67.89,67.83,67.85,292800.0,48.2275,48.2346,48.192,48.2062,292800.0
2014-04-22 11:35:00,67.85,67.88,67.85,67.88,208800.0,48.2062,48.2275,48.2062,48.2275,208800.0
2014-04-22 11:40:00,67.88,67.88,67.84,67.85,29600.0,48.2275,48.2275,48.1991,48.2062,29600.0
2014-04-22 11:45:00,67.86,67.87,67.85,67.87,50700.0,48.2133,48.2204,48.2062,48.2204,50700.0
2014-04-22 11:50:00,67.87,67.87,67.85,67.87,62300.0,48.2204,48.2204,48.2062,48.2204,62300.0
2014-04-22 11:55:00,67.87,67.89,67.86,67.88,23500.0,48.2204,48.2346,48.2133,48.2275,23500.0
2014-04-22 12:00:00,67.89,67.89,67.85,67.86,67300.0,48.2346,48.2346,48.2062,48.2133,67300.0
2014-04-22 12:05:00,67.85,67.88,67.85,67.87,45200.0,48.2062,48.2275,48.2062,48.2204,45200.0
2014-04-22 12:10:00,67.87,67.91,67.87,67.89,95800.0,48.2204,48.2488,48.2204,48.2346,95800.0
2014-04-22 12:15:00,67.89,67.91,67.88,67.91,18400.0,48.2346,48.2488,48.2275,48.2488,18400.0
2014-04-22 12:20:00,67.9,67.94,67.9,67.93,40300.0,48.2417,48.2701,48.2417,48.263,40300.0
2014-04-22 12:25:00,67.92,67.93,67.89,67.9,42100.0,48.2559,48.263,48.2346,48.2417,42100.0
2014-04-22 12:30:00,67.91,67.92,67.88,67.88,180800.0,48.2488,48.2559,48.2275,48.2275,180800.0
2014-04-22 12:35:00,67.88,67.89,67.87,67.88,14700.0,48.2275,48.2346,48.2204,48.2275,14700.0
2014-04-22 12:40:00,67.88,67.88,67.86,67.87,62500.0,48.2275,48.2275,48.2133,48.2204,62500.0
2014-04-22 12:45:00,67.88,67.89,67.88,67.88,11500.0,48.2275,48.2346,48.2275,48.2275,11500.0
2014-04-22 12:50:00,67.88,67.9,67.88,67.89,31000.0,48.2275,48.2417,48.2275,48.2346,31000.0
2014-04-22 12:55:00,67.88,67.9,67.88,67.9,26600.0,48.2275,48.2417,48.2275,48.2417,26600.0
2014-04-22 13:00:00,67.9,67.91,67.87,67.88,111900.0,48.2417,48.2488,48.2204,48.2275,111900.0
2014-04-22 13:05:00,67.88,67.89,67.87,67.88,55800.0,48.2275,48.2346,48.2204,48.2275,55800.0
2014-04-22 13:10:00,67.89,67.89,67.87,67.88,78200.0,48.2346,48.2346,48.2204,48.2275,78200.0
2014-04-22 13:15:00,67.89,67.89,67.87,67.88,62400.0,48.2346,48.2346,48.2204,48.2275,62400.0
2014-04-22 13:20:00,67.87,67.91,67.87,67.9,116900.0,48.2204,48.2488,48.2204,48.2417,116900.0
2014-04-22 13:25:00,67.9,67.9,67.88,67.89,43400.0,48.2417,48.2417,48.2275,48.2346,43400.0
2014-04-22 13:30:00,67.89,67.89,67.87,67.87,45500.0,48.2346,48.2346,48.2204,48.2204,45500.0
2014-04-22 13:35:00,67.88,67.91,67.88,67.9,61800.0,48.2275,48.2488,48.2275,48.2417,61800.0
2014-04-22 13:40:00,67.91,67.91,67.89,67.9,38100.0,48.2488,48.2488,48.2346,48.2417,38100.0
2014-04-22 13:45:00,67.9,67.9,67.88,67.9,74500.0,48.2417,48.2417,48.2275,48.2417,74500.0
2014-04-22 13:50:00,67.89,67.92,67.89,67.92,66000.0,48.2346,48.2559,48.2346,48.2559,66000.0
2014-04-22 13:55:00,67.92,67.93,67.89,67.9,77100.0,48.2559,48.263,48.2346,48.2417,77100.0
2014-04-22 14:00:00,67.9,67.9,67.84,67.85,116000.0,48.2417,48.2417,48.1991,48.2062,116000.0
2014-04-22 14:05:00,67.85,67.87,67.85,67.87,65900.0,48.2062,48.2204,48.2062,48.2204,65900.0
2014-04-22 14:10:00,67.87,67.88,67.86,67.87,72500.0,48.2204,48.2275,48.2133,48.2204,72500.0
2014-04-22 14:15:00,67.87,67.89,67.86,67.89,84000.0,48.2204,48.2346,48.2133,48.2346,84000.0
2014-04-22 14:20:00,67.89,67.89,67.87,67.89,134200.0,48.2346,48.2346,48.2204,48.2346,134200.0
2014-04-22 14:25:00,67.88,67.9,67.88,67.88,64500.0,48.2275,48.2417,48.2275,48.2275,64500.0
2014-04-22 14:30:00,67.89,67.9,67.88,67.9,96400.0,48.2346,48.2417,48.2275,48.2417,96400.0
2014-04-22 14:35:00,67.9,67.93,67.89,67.93,56100.0,48.2417,48.263,48.2346,48.263,56100.0
2014-04-22 14:40:00,67.92,67.94,67.91,67.93,152600.0,48.2559,48.2701,48.2488,48.263,152600.0
2014-04-22 14:45:00,67.92,67.93,67.92,67.92,20000.0,48.2559,48.263,48.2559,48.2559,20000.0
2014-04-22 14:50:00,67.92,67.93,67.91,67.91,36900.0,48.2559,48.263,48.2488,48.2488,36900.0
2014-04-22 14:55:00,67.92,67.92,67.89,67.89,135400.0,48.2559,48.2559,48.2346,48.2346,135400.0
2014-04-22 15:00:00,67.9,67.91,67.89,67.89,31500.0,48.2417,48.2488,48.2346,48.2346,31500.0
2014-04-22 15:05:00,67.89,67.9,67.87,67.88,105100.0,48.2346,48.2417,48.2204,48.2275,105100.0
2014-04-22 15:10:00,67.88,67.89,67.86,67.88,108300.0,48.2275,48.2346,48.2133,48.2275,108300.0
2014-04-22 15:15:00,67.88,67.89,67.87,67.87,59100.0,48.2275,48.2346,48.2204,48.2204,59100.0
2014-04-22 15:20:00,67.87,67.89,67.87,67.89,70200.0,48.2204,48.2346,48.2204,48.2346,70200.0
2014-04-22 15:25:00,67.89,67.89,67.87,67.87,158100.0,48.2346,48.2346,48.2204,48.2204,158100.0
2014-04-22 15:30:00,67.87,67.89,67.85,67.88,127100.0,48.2204,48.2346,48.2062,48.2275,127100.0
2014-04-22 15:35:00,67.88,67.89,67.86,67.86,82600.0,48.2275,48.2346,48.2133,48.2133,82600.0
2014-04-22 15:40:00,67.87,67.87,67.86,67.87,98700.0,48.2204,48.2204,48.2133,48.2204,98700.0
2014-04-22 15:45:00,67.86,67.89,67.86,67.88,188600.0,48.2133,48.2346,48.2133,48.2275,188600.0
2014-04-22 15:50:00,67.89,67.91,67.88,67.91,336500.0,48.2346,48.2488,48.2275,48.2488,336500.0
2014-04-22 15:55:00,67.91,67.91,67.88,67.9,1730300.0,48.2488,48.2488,48.2275,48.2417,1730300.0
2014-04-23 09:30:00,67.84,67.84,67.78,67.79,386800.0,48.1991,48.1991,48.1564,48.1635,386800.0
2014-04-23 09:35:00,67.79,67.8,67.75,67.77,337000.0,48.1635,48.1706,48.1351,48.1493,337000.0
2014-04-23 09:40:00,67.77,67.82,67.77,67.79,233500.0,48.1493,48.1848,48.1493,48.1635,233500.0
2014-04-23 09:45:00,67.78,67.78,67.72,67.73,130400.0,48.1564,48.1564,48.1138,48.1209,130400.0
2014-04-23 09:50:00,67.73,67.74,67.71,67.73,159500.0,48.1209,48.128,48.1067,48.1209,159500.0
2014-04-23 09:55:00,67.73,67.76,67.73,67.76,63800.0,48.1209,48.1422,48.1209,48.1422,63800.0
2014-04-23 10:00:00,67.76,67.78,67.69,67.69,383400.0,48.1422,48.1564,48.0925,48.0925,383400.0
2014-04-23 10:05:00,67.68,67.74,67.67,67.72,242900.0,48.0854,48.128,48.0783,48.1138,242900.0
2014-04-23 10:10:00,67.71,67.74,67.7,67.73,174300.0,48.1067,48.128,48.0996,48.1209,174300.0
2014-04-23 10:15:00,67.73,67.76,67.72,67.74,225300.0,48.1209,48.1422,48.1138,48.128,225300.0
2014-04-23 10:20:00,67.74,67.81,67.73,67.78,153100.0,48.128,48.1777,48.1209,48.1564,153100.0
2014-04-23 10:25:00,67.78,67.8,67.76,67.78,303300.0,48.1564,48.1706,48.1422,48.1564,303300.0
2014-04-23 10:30:00,67.77,67.77,67.73,67.73,177700.0,48.1493,48.1493,48.1209,48.1209,177700.0
2014-04-23 10:35:00,67.73,67.75,67.71,67.74,1041200.0,48.1209,48.1351,48.1067,48.128,1041200.0
2014-04-23 10:40:00,67.75,67.79,67.74,67.78,122100.0,48.1351,48.1635,48.128,48.1564,122100.0
2014-04-23 10:45:00,67.77,67.78,67.75,67.75,83800.0,48.1493,48.1564,48.1351,48.1351,83800.0
2014-04-23 10:50:00,67.74,67.79,67.74,67.75,132100.0,48.128,48.1635,48.128,48.1351,132100.0
2014-04-23 10:55:00,67.76,67.78,67.74,67.77,86400.0,48.1422,48.1564,48.128,48.1493,86400.0
2014-04-23 11:00:00,67.76,67.78,67.75,67.75,132300.0,48.1422,48.1564,48.1351,48.1351,132300.0
2014-04-23 11:05:00,67.75,67.76,67.74,67.75,71200.0,48.1351,48.1422,48.128,48.1351,71200.0
2014-04-23 11:10:00,67.75,67.75,67.69,67.7,175400.0,48.1351,48.1351,48.0925,48.0996,175400.0
2014-04-23 11:15:00,67.7,67.71,67.69,67.7,173800.0,48.0996,48.1067,48.0925,48.0996,173800.0
2014-04-23 11:20:00,67.7,67.71,67.63,67.65,106300.0,48.0996,48.1067,48.0499,48.0641,106300.0
2014-04-23 11:25:00,67.65,67.69,67.64,67.69,164700.0,48.0641,48.0925,48.057,48.0925,164700.0
2014-04-23 11:30:00,67.69,67.75,67.69,67.7,340400.0,48.0925,48.1351,48.0925,48.0996,340400.0
2014-04-23 11:35:00,67.7,67.74,67.69,67.74,383400.0,48.0996,48.128,48.0925,48.128,383400.0
2014-04-23 11:40:00,67.74,67.75,67.72,67.73,305500.0,48.128,48.1351,48.1138,48.1209,305500.0
2014-04-23 11:45:00,67.72,67.73,67.71,67.71,153500.0,48.1138,48.1209,48.1067,48.1067,153500.0
2014-04-23 11:50:00,67.72,67.74,67.72,67.74,330500.0,48.1138,48.128,48.1138,48.128,330500.0
2014-04-23 11:55:00,67.74,67.75,67.73,67.74,100200.0,48.128,48.1351,48.1209,48.128,100200.0
2014-04-23 12:00:00,67.73,67.77,67.73,67.76,341400.0,48.1209,48.1493,48.1209,48.1422,341400.0
2014-04-23 12:05:00,67.76,67.77,67.72,67.73,57800.0,48.1422,48.1493,48.1138,48.1209,57800.0
2014-04-23 12:10:00,67.73,67.74,67.7,67.72,166000.0,48.1209,48.128,48.0996,48.1138,166000.0
2014-04-23 12:15:00,67.71,67.72,67.7,67.7,89200.0,48.1067,48.1138,48.0996,48.0996,89200.0
2014-04-23 12:20:00,67.7,67.72,67.69,67.71,121400.0,48.0996,48.1138,48.0925,48.1067,121400.0
2014-04-23 12:25:00,67.71,67.72,67.68,67.72,48600.0,48.1067,48.1138,48.0854,48.1138,48600.0
2014-04-23 12:30:00,67.72,67.74,67.71,67.72,55200.0,48.1138,48.128,48.1067,48.1138,55200.0
2014-04-23 12:35:00,67.72,67.75,67.72,67.73,37500.0,48.1138,48.1351,48.1138,48.1209,37500.0
2014-04-23 12:40:00,67.73,67.75,67.72,67.74,92900.0,48.1209,48.1351,48.1138,48.128,92900.0
2014-04-23 12:45:00,67.75,67.76,67.74,67.76,68000.0,48.1351,48.1422,48.128,48.1422,68000.0
2014-04-23 12:50:00,67.76,67.76,67.74,67.76,44400.0,48.1422,48.1422,48.128,48.1422,44400.0
2014-04-23 12:55:00,67.76,67.76,67.74,67.74,37900.0,48.1422,48.1422,48.128,48.128,37900.0
2014-04-23 13:00:00,67.74,67.75,67.73,67.74,80300.0,48.128,48.1351,48.1209,48.128,80300.0
2014-04-23 13:05:00,67.74,67.74,67.72,67.72,30000.0,48.128,48.128,48.1138,48.1138,30000.0
2014-04-23 13:10:00,67.73,67.74,67.72,67.72,43300.0,48.1209,48.128,48.1138,48.1138,43300.0
2014-04-23 13:15:00,67.72,67.73,67.71,67.73,50300.0,48.1138,48.1209,48.1067,48.1209,50300.0
2014-04-23 13:20:00,67.73,67.74,67.72,67.73,30800.0,48.1209,48.128,48.1138,48.1209,30800.0
2014-04-23 13:25:00,67.73,67.75,67.73,67.74,52700.0,48.1209,48.1351,48.1209,48.128,52700.0
2014-04-23 13:30:00,67.74,67.75,67.72,67.72,26800.0,48.128,48.1351,48.1138,48.1138,26800.0
2014-04-23 13:35:00,67.73,67.73,67.68,67.69,27500.0,48.1209,48.1209,48.0854,48.0925,27500.0
2014-04-23 13:40:00,67.68,67.72,67.68,67.7,52700.0,48.0854,48.1138,48.0854,48.0996,52700.0
2014-04-23 13:45:00,67.7,67.71,67.67,67.69,171600.0,48.0996,48.1067,48.0783,48.0925,171600.0
2014-04-23 13:50:00,67.7,67.71,67.68,67.7,35900.0,48.0996,48.1067,48.0854,48.0996,35900.0
2014-04-23 13:55:00,67.71,67.71,67.69,67.69,20800.0,48.1067,48.1067,48.0925,48.0925,20800.0
2014-04-23 14:00:00,67.7,67.7,67.66,67.67,34600.0,48.0996,48.0996,48.0712,48.0783,34600.0
2014-04-23 14:05:00,67.68,67.7,67.67,67.69,32800.0,48.0854,48.0996,48.0783,48.0925,32800.0
2014-04-23 14:10:00,67.7,67.7,67.68,67.68,36300.0,48.0996,48.0996,48.0854,48.0854,36300.0
2014-04-23 14:15:00,67.68,67.68,67.66,67.67,62500.0,48.0854,48.0854,48.0712,48.0783,62500.0
2014-04-23 14:20:00,67.66,67.67,67.66,67.66,25300.0,48.0712,48.0783,48.0712,48.0712,25300.0
2014-04-23 14:25:00,67.66,67.68,67.65,67.67,49000.0,48.0712,48.0854,48.0641,48.0783,49000.0
2014-04-23 14:30:00,67.67,67.68,67.65,67.67,33200.0,48.0783,48.0854,48.0641,48.0783,33200.0
2014-04-23 14:35:00,67.68,67.68,67.65,67.65,66600.0,48.0854,48.0854,48.0641,48.0641,66600.0
2014-04-23 14:40:00,67.66,67.68,67.65,67.65,48400.0,48.0712,48.0854,48.0641,48.0641,48400.0
2014-04-23 14:45:00,67.65,67.67,67.65,67.66,28400.0,48.0641,48.0783,48.0641,48.0712,28400.0
2014-04-23 14:50:00,67.66,67.7,67.66,67.69,98900.0,48.0712,48.0996,48.0712,48.0925,98900.0
2014-04-23 14:55:00,67.69,67.71,67.69,67.71,40900.0,48.0925,48.1067,48.0925,48.1067,40900.0
2014-04-23 15:00:00,67.7,67.71,67.69,67.7,56400.0,48.0996,48.1067,48.0925,48.0996,56400.0
2014-04-23 15:05:00,67.7,67.74,67.7,67.73,92400.0,48.0996,48.128,48.0996,48.1209,92400.0
2014-04-23 15:10:00,67.74,67.75,67.73,67.75,24300.0,48.128,48.1351,48.1209,48.1351,24300.0
2014-04-23 15:15:00,67.74,67.75,67.73,67.73,62500.0,48.128,48.1351,48.1209,48.1209,62500.0
2014-04-23 15:20:00,67.73,67.75,67.72,67.73,44700.0,48.1209,48.1351,48.1138,48.1209,44700.0
2014-04-23 15:25:00,67.74,67.74,67.71,67.72,47200.0,48.128,48.128,48.1067,48.1138,47200.0
2014-04-23 15:30:00,67.72,67.73,67.71,67.73,47300.0,48.1138,48.1209,48.1067,48.1209,47300.0
2014-04-23 15:35:00,67.73,67.74,67.71,67.73,120600.0,48.1209,48.128,48.1067,48.1209,120600.0
2014-04-23 15:40:00,67.73,67.74,67.72,67.74,69900.0,48.1209,48.128,48.1138,48.128,69900.0
2014-04-23 15:45:00,67.73,67.74,67.71,67.73,86400.0,48.1209,48.128,48.1067,48.1209,86400.0
2014-04-23 15:50:00,67.73,67.74,67.71,67.72,275400.0,48.1209,48.128,48.1067,48.1138,275400.0
2014-04-23 15:55:00,67.72,67.73,67.71,67.73,433400.0,48.1138,48.1209,48.1067,48.1209,433400.0
2014-04-24 09:30:00,67.7,67.72,67.59,67.6,480900.0,48.0996,48.1138,48.0214,48.0285,480900.0
2014-04-24 09:35:00,67.6,67.61,67.48,67.51,344400.0,48.0285,48.0356,47.9433,47.9646,344400.0
2014-04-24 09:40:00,67.51,67.51,67.39,67.4,207900.0,47.9646,47.9646,47.8793,47.8864,207900.0
2014-04-24 09:45:00,67.39,67.45,67.28,67.33,497500.0,47.8793,47.922,47.8012,47.8367,497500.0
2014-04-24 09:50:00,67.32,67.4,67.29,67.39,388200.0,47.8296,47.8864,47.8083,47.8793,388200.0
2014-04-24 09:55:00,67.4,67.44,67.37,67.43,243700.0,47.8864,47.9149,47.8651,47.9078,243700.0
2014-04-24 10:00:00,67.43,67.43,67.33,67.38,543100.0,47.9078,47.9078,47.8367,47.8722,543100.0
2014-04-24 10:05:00,67.37,67.41,67.31,67.34,381100.0,47.8651,47.8935,47.8225,47.8438,381100.0
2014-04-24 10:10:00,67.35,67.44,67.32,67.43,230800.0,47.8509,47.9149,47.8296,47.9078,230800.0
2014-04-24 10:15:00,67.44,67.53,67.42,67.51,210300.0,47.9149,47.9788,47.9007,47.9646,210300.0
2014-04-24 10:20:00,67.51,67.56,67.49,67.49,190000.0,47.9646,48.0001,47.9504,47.9504,190000.0
2014-04-24 10:25:00,67.49,67.52,67.45,67.5,181000.0,47.9504,47.9717,47.922,47.9575,181000.0
2014-04-24 10:30:00,67.49,67.53,67.47,67.48,194000.0,47.9504,47.9788,47.9362,47.9433,194000.0
2014-04-24 10:35:00,67.49,67.54,67.49,67.53,206100.0,47.9504,47.9859,47.9504,47.9788,206100.0
2014-04-24 10:40:00,67.53,67.55,67.48,67.5,94200.0,47.9788,47.993,47.9433,47.9575,94200.0
2014-04-24 10:45:00,67.5,67.53,67.47,67.49,240400.0,47.9575,47.9788,47.9362,47.9504,240400.0
2014-04-24 10:50:00,67.48,67.5,67.45,67.47,141400.0,47.9433,47.9575,47.922,47.9362,141400.0
2014-04-24 10:55:00,67.47,67.55,67.45,67.53,328600.0,47.9362,47.993,47.922,47.9788,328600.0
2014-04-24 11:00:00,67.54,67.54,67.5,67.54,188600.0,47.9859,47.9859,47.9575,47.9859,188600.0
2014-04-24 11:05:00,67.55,67.61,67.54,67.59,213800.0,47.993,48.0356,47.9859,48.0214,213800.0
2014-04-24 11:10:00,67.6,67.67,67.59,67.66,137300.0,48.0285,48.0783,48.0214,48.0712,137300.0
2014-04-24 11:15:00,67.67,67.75,67.67,67.74,178700.0,48.0783,48.1351,48.0783,48.128,178700.0
2014-04-24 11:20:00,67.73,67.77,67.72,67.72,625100.0,48.1209,48.1493,48.1138,48.1138,625100.0
2014-04-24 11:25:00,67.73,67.74,67.67,67.69,180400.0,48.1209,48.128,48.0783,48.0925,180400.0
2014-04-24 11:30:00,67.7,67.75,67.7,67.75,68000.0,48.0996,48.1351,48.0996,48.1351,68000.0
2014-04-24 11:35:00,67.76,67.79,67.74,67.78,70900.0,48.1422,48.1635,48.128,48.1564,70900.0
2014-04-24 11:40:00,67.78,67.79,67.75,67.76,161200.0,48.1564,48.1635,48.1351,48.1422,161200.0
2014-04-24 11:45:00,67.76,67.76,67.73,67.74,40000.0,48.1422,48.1422,48.1209,48.128,40000.0
2014-04-24 11:50:00,67.74,67.74,67.71,67.73,96600.0,48.128,48.128,48.1067,48.1209,96600.0
2014-04-24 11:55:00,67.73,67.75,67.72,67.75,93000.0,48.1209,48.1351,48.1138,48.1351,93000.0
2014-04-24 12:00:00,67.75,67.78,67.74,67.74,260000.0,48.1351,48.1564,48.128,48.128,260000.0
2014-04-24 12:05:00,67.75,67.78,67.75,67.75,81800.0,48.1351,48.1564,48.1351,48.1351,81800.0
2014-04-24 12:10:00,67.75,67.75,67.72,67.72,62000.0,48.1351,48.1351,48.1138,48.1138,62000.0
2014-04-24 12:15:00,67.73,67.73,67.72,67.72,54700.0,48.1209,48.1209,48.1138,48.1138,54700.0
2014-04-24 12:20:00,67.72,67.75,67.71,67.73,98700.0,48.1138,48.1351,48.1067,48.1209,98700.0
2014-04-24 12:25:00,67.73,67.74,67.7,67.72,32600.0,48.1209,48.128,48.0996,48.1138,32600.0
2014-04-24 12:30:00,67.72,67.73,67.72,67.73,134300.0,48.1138,48.1209,48.1138,48.1209,134300.0
2014-04-24 12:35:00,67.73,67.74,67.72,67.72,53900.0,48.1209,48.128,48.1138,48.1138,53900.0
2014-04-24 12:40:00,67.73,67.73,67.7,67.71,74300.0,48.1209,48.1209,48.0996,48.1067,74300.0
2014-04-24 12:45:00,67.71,67.72,67.7,67.71,36500.0,48.1067,48.1138,48.0996,48.1067,36500.0
2014-04-24 12:50:00,67.7,67.71,67.69,67.71,131600.0,48.0996,48.1067,48.0925,48.1067,131600.0
2014-04-24 12:55:00,67.72,67.75,67.72,67.75,85400.0,48.1138,48.1351,48.1138,48.1351,85400.0
2014-04-24 13:00:00,67.75,67.76,67.74,67.74,29200.0,48.1351,48.1422,48.128,48.128,29200.0
2014-04-24 13:05:00,67.74,67.75,67.72,67.72,26400.0,48.128,48.1351,48.1138,48.1138,26400.0
2014-04-24 13:10:00,67.72,67.73,67.71,67.73,69300.0,48.1138,48.1209,48.1067,48.1209,69300.0
2014-04-24 13:15:00,67.73,67.74,67.72,67.73,70700.0,48.1209,48.128,48.1138,48.1209,70700.0
2014-04-24 13:20:00,67.74,67.75,67.73,67.73,51000.0,48.128,48.1351,48.1209,48.1209,51000.0
2014-04-24 13:25:00,67.74,67.74,67.72,67.73,38500.0,48.128,48.128,48.1138,48.1209,38500.0
2014-04-24 13:30:00,67.72,67.73,67.71,67.71,57300.0,48.1138,48.1209,48.1067,48.1067,57300.0
2014-04-24 13:35:00,67.71,67.71,67.64,67.64,210100.0,48.1067,48.1067,48.057,48.057,210100.0
2014-04-24 13:40:00,67.64,67.66,67.64,67.66,64300.0,48.057,48.0712,48.057,48.0712,64300.0
2014-04-24 13:45:00,67.66,67.66,67.61,67.62,168700.0,48.0712,48.0712,48.0356,48.0428,168700.0
2014-04-24 13:50:00,67.62,67.65,67.61,67.62,82300.0,48.0428,48.0641,48.0356,48.0428,82300.0
2014-04-24 13:55:00,67.62,67.62,67.58,67.59,74500.0,48.0428,48.0428,48.0143,48.0214,74500.0
2014-04-24 14:00:00,67.59,67.62,67.58,67.61,75200.0,48.0214,48.0428,48.0143,48.0356,75200.0
2014-04-24 14:05:00,67.61,67.65,67.6,67.61,127400.0,48.0356,48.0641,48.0285,48.0356,127400.0
2014-04-24 14:10:00,67.6,67.62,67.58,67.62,99600.0,48.0285,48.0428,48.0143,48.0428,99600.0
2014-04-24 14:15:00,67.63,67.65,67.61,67.62,83900.0,48.0499,48.0641,48.0356,48.0428,83900.0
2014-04-24 14:20:00,67.63,67.64,67.6,67.61,111900.0,48.0499,48.057,48.0285,48.0356,111900.0
2014-04-24 14:25:00,67.61,67.64,67.61,67.64,81400.0,48.0356,48.057,48.0356,48.057,81400.0
2014-04-24 14:30:00,67.64,67.65,67.62,67.65,107700.0,48.057,48.0641,48.0428,48.0641,107700.0
2014-04-24 14:35:00,67.65,67.68,67.64,67.68,54700.0,48.0641,48.0854,48.057,48.0854,54700.0
2014-04-24 14:40:00,67.68,67.68,67.62,67.63,165800.0,48.0854,48.0854,48.0428,48.0499,165800.0
2014-04-24 14:45:00,67.63,67.67,67.63,67.66,128800.0,48.0499,48.0783,48.0499,48.0712,128800.0
2014-04-24 14:50:00,67.66,67.66,67.62,67.63,166700.0,48.0712,48.0712,48.0428,48.0499,166700.0
2014-04-24 14:55:00,67.64,67.65,67.62,67.65,124000.0,48.057,48.0641,48.0428,48.0641,124000.0
2014-04-24 15:00:00,67.65,67.71,67.65,67.71,121300.0,48.0641,48.1067,48.0641,48.1067,121300.0
2014-04-24 15:05:00,67.7,67.73,67.7,67.72,169200.0,48.0996,48.1209,48.0996,48.1138,169200.0
2014-04-24 15:10:00,67.71,67.72,67.69,67.71,128900.0,48.1067,48.1138,48.0925,48.1067,128900.0
2014-04-24 15:15:00,67.72,67.72,67.69,67.69,148900.0,48.1138,48.1138,48.0925,48.0925,148900.0
2014-04-24 15:20:00,67.69,67.71,67.68,67.71,107300.0,48.0925,48.1067,48.0854,48.1067,107300.0
2014-04-24 15:25:00,67.71,67.71,67.69,67.69,88500.0,48.1067,48.1067,48.0925,48.0925,88500.0
2014-04-24 15:30:00,67.7,67.72,67.67,67.68,166500.0,48.0996,48.1138,48.0783,48.0854,166500.0
2014-04-24 15:35:00,67.68,67.69,67.67,67.69,196500.0,48.0854,48.0925,48.0783,48.0925,196500.0
2014-04-24 15:40:00,67.69,67.7,67.66,67.67,420300.0,48.0925,48.0996,48.0712,48.0783,420300.0
2014-04-24 15:45:00,67.67,67.67,67.65,67.67,273600.0,48.0783,48.0783,48.0641,48.0783,273600.0
2014-04-24 15:50:00,67.67,67.68,67.66,67.68,213500.0,48.0783,48.0854,48.0712,48.0854,213500.0
2014-04-24 15:55:00,67.68,67.72,67.67,67.72,726600.0,48.0854,48.1138,48.0783,48.1138,726600.0
2014-04-25 09:30:00,67.61,67.63,67.57,67.58,309800.0,48.0356,48.0499,48.0072,48.0143,309800.0
2014-04-25 09:35:00,67.57,67.57,67.5,67.5,423000.0,48.0072,48.0072,47.9575,47.9575,423000.0
2014-04-25 09:40:00,67.49,67.56,67.49,67.55,161900.0,47.9504,48.0001,47.9504,47.993,161900.0
2014-04-25 09:45:00,67.55,67.56,67.44,67.46,398300.0,47.993,48.0001,47.9149,47.9291,398300.0
2014-04-25 09:50:00,67.46,67.51,67.44,67.51,255200.0,47.9291,47.9646,47.9149,47.9646,255200.0
2014-04-25 09:55:00,67.5,67.53,67.47,67.51,330800.0,47.9575,47.9788,47.9362,47.9646,330800.0
2014-04-25 10:00:00,67.52,67.52,67.45,67.49,494300.0,47.9717,47.9717,47.922,47.9504,494300.0
2014-04-25 10:05:00,67.49,67.54,67.45,67.53,258100.0,47.9504,47.9859,47.922,47.9788,258100.0
2014-04-25 10:10:00,67.54,67.54,67.49,67.5,179200.0,47.9859,47.9859,47.9504,47.9575,179200.0
2014-04-25 10:15:00,67.51,67.56,67.51,67.53,216300.0,47.9646,48.0001,47.9646,47.9788,216300.0
2014-04-25 10:20:00,67.53,67.55,67.49,67.5,154700.0,47.9788,47.993,47.9504,47.9575,154700.0
2014-04-25 10:25:00,67.5,67.51,67.46,67.46,338900.0,47.9575,47.9646,47.9291,47.9291,338900.0
2014-04-25 10:30:00,67.46,67.48,67.43,67.45,298900.0,47.9291,47.9433,47.9078,47.922,298900.0
2014-04-25 10:35:00,67.45,67.46,67.41,67.46,176900.0,47.922,47.9291,47.8935,47.9291,176900.0
2014-04-25 10:40:00,67.46,67.48,67.4,67.41,296600.0,47.9291,47.9433,47.8864,47.8935,296600.0
2014-04-25 10:45:00,67.41,67.43,67.37,67.38,155100.0,47.8935,47.9078,47.8651,47.8722,155100.0
2014-04-25 10:50:00,67.38,67.41,67.3,67.32,576300.0,47.8722,47.8935,47.8154,47.8296,576300.0
2014-04-25 10:55:00,67.31,67.34,67.28,67.31,151200.0,47.8225,47.8438,47.8012,47.8225,151200.0
2014-04-25 11:00:00,67.32,67.32,67.27,67.28,91100.0,47.8296,47.8296,47.7941,47.8012,91100.0
2014-04-25 11:05:00,67.28,67.29,67.2,67.22,279200.0,47.8012,47.8083,47.7443,47.7586,279200.0
2014-04-25 11:10:00,67.22,67.3,67.2,67.27,199500.0,47.7586,47.8154,47.7443,47.7941,199500.0
2014-04-25 11:15:00,67.26,67.3,67.25,67.29,112100.0,47.787,47.8154,47.7799,47.8083,112100.0
2014-04-25 11:20:00,67.29,67.31,67.26,67.3,73800.0,47.8083,47.8225,47.787,47.8154,73800.0
2014-04-25 11:25:00,67.3,67.4,67.29,67.39,533100.0,47.8154,47.8864,47.8083,47.8793,533100.0
2014-04-25 11:30:00,67.4,67.43,67.39,67.41,255500.0,47.8864,47.9078,47.8793,47.8935,255500.0
2014-04-25 11:35:00,67.41,67.44,67.4,67.42,49400.0,47.8935,47.9149,47.8864,47.9007,49400.0
2014-04-25 11:40:00,67.42,67.44,67.39,67.4,97900.0,47.9007,47.9149,47.8793,47.8864,97900.0
2014-04-25 11:45:00,67.4,67.41,67.37,67.39,88200.0,47.8864,47.8935,47.8651,47.8793,88200.0
2014-04-25 11:50:00,67.38,67.48,67.38,67.47,77000.0,47.8722,47.9433,47.8722,47.9362,77000.0
2014-04-25 11:55:00,67.47,67.49,67.44,67.45,49700.0,47.9362,47.9504,47.9149,47.922,49700.0
2014-04-25 12:00:00,67.45,67.45,67.41,67.42,116800.0,47.922,47.922,47.8935,47.9007,116800.0
2014-04-25 12:05:00,67.42,67.46,67.41,67.45,68200.0,47.9007,47.9291,47.8935,47.922,68200.0
2014-04-25 12:10:00,67.45,67.48,67.44,67.45,52500.0,47.922,47.9433,47.9149,47.922,52500.0
2014-04-25 12:15:00,67.45,67.47,67.44,67.44,78100.0,47.922,47.9362,47.9149,47.9149,78100.0
2014-04-25 12:20:00,67.44,67.46,67.43,67.44,126500.0,47.9149,47.9291,47.9078,47.9149,126500.0
2014-04-25 12:25:00,67.44,67.47,67.44,67.45,52100.0,47.9149,47.9362,47.9149,47.922,52100.0
2014-04-25 12:30:00,67.45,67.47,67.44,67.46,69800.0,47.922,47.9362,47.9149,47.9291,69800.0
2014-04-25 12:35:00,67.46,67.47,67.42,67.43,40800.0,47.9291,47.9362,47.9007,47.9078,40800.0
2014-04-25 12:40:00,67.43,67.44,67.41,67.42,61700.0,47.9078,47.9149,47.8935,47.9007,61700.0
2014-04-25 12:45:00,67.42,67.43,67.39,67.4,49100.0,47.9007,47.9078,47.8793,47.8864,49100.0
2014-04-25 12:50:00,67.4,67.41,67.39,67.4,51900.0,47.8864,47.8935,47.8793,47.8864,51900.0
2014-04-25 12:55:00,67.41,67.43,67.4,67.41,83700.0,47.8935,47.9078,47.8864,47.8935,83700.0
2014-04-25 13:00:00,67.42,67.42,67.35,67.36,75600.0,47.9007,47.9007,47.8509,47.858,75600.0
2014-04-25 13:05:00,67.37,67.39,67.35,67.39,48400.0,47.8651,47.8793,47.8509,47.8793,48400.0
2014-04-25 13:10:00,67.39,67.39,67.37,67.37,28700.0,47.8793,47.8793,47.8651,47.8651,28700.0
2014-04-25 13:15:00,67.37,67.38,67.36,67.37,83200.0,47.8651,47.8722,47.858,47.8651,83200.0
2014-04-25 13:20:00,67.38,67.38,67.37,67.38,45700.0,47.8722,47.8722,47.8651,47.8722,45700.0
2014-04-25 13:25:00,67.38,67.41,67.38,67.4,34400.0,47.8722,47.8935,47.8722,47.8864,34400.0
2014-04-25 13:30:00,67.4,67.41,67.36,67.37,90000.0,47.8864,47.8935,47.858,47.8651,90000.0
2014-04-25 13:35:00,67.37,67.38,67.35,67.37,53900.0,47.8651,47.8722,47.8509,47.8651,53900.0
2014-04-25 13:40:00,67.38,67.41,67.37,67.4,74500.0,47.8722,47.8935,47.8651,47.8864,74500.0
2014-04-25 13:45:00,67.4,67.41,67.38,67.39,72200.0,47.8864,47.8935,47.8722,47.8793,72200.0
2014-04-25 13:50:00,67.39,67.39,67.35,67.37,49300.0,47.8793,47.8793,47.8509,47.8651,49300.0
2014-04-25 13:55:00,67.37,67.39,67.37,67.37,60600.0,47.8651,47.8793,47.8651,47.8651,60600.0
2014-04-25 14:00:00,67.37,67.38,67.32,67.33,173300.0,47.8651,47.8722,47.8296,47.8367,173300.0
2014-04-25 14:05:00,67.34,67.36,67.33,67.35,108300.0,47.8438,47.858,47.8367,47.8509,108300.0
2014-04-25 14:10:00,67.34,67.35,67.31,67.33,63800.0,47.8438,47.8509,47.8225,47.8367,63800.0
2014-04-25 14:15:00,67.33,67.33,67.3,67.31,88700.0,47.8367,47.8367,47.8154,47.8225,88700.0
2014-04-25 14:20:00,67.32,67.33,67.3,67.33,60000.0,47.8296,47.8367,47.8154,47.8367,60000.0
2014-04-25 14:25:00,67.32,67.34,67.3,67.32,61000.0,47.8296,47.8438,47.8154,47.8296,61000.0
2014-04-25 14:30:00,67.32,67.33,67.28,67.33,101500.0,47.8296,47.8367,47.8012,47.8367,101500.0
2014-04-25 14:35:00,67.33,67.39,67.31,67.38,207400.0,47.8367,47.8793,47.8225,47.8722,207400.0
2014-04-25 14:40:00,67.38,67.38,67.32,67.32,73100.0,47.8722,47.8722,47.8296,47.8296,73100.0
2014-04-25 14:45:00,67.32,67.36,67.32,67.34,151300.0,47.8296,47.858,47.8296,47.8438,151300.0
2014-04-25 14:50:00,67.34,67.38,67.34,67.36,84500.0,47.8438,47.8722,47.8438,47.858,84500.0
2014-04-25 14:55:00,67.36,67.36,67.31,67.35,286100.0,47.858,47.858,47.8225,47.8509,286100.0
2014-04-25 15:00:00,67.35,67.37,67.34,67.37,264000.0,47.8509,47.8651,47.8438,47.8651,264000.0
2014-04-25 15:05:00,67.37,67.39,67.34,67.34,78500.0,47.8651,47.8793,47.8438,47.8438,78500.0
2014-04-25 15:10:00,67.34,67.35,67.33,67.34,114500.0,47.8438,47.8509,47.8367,47.8438,114500.0
2014-04-25 15:15:00,67.35,67.35,67.3,67.33,127200.0,47.8509,47.8509,47.8154,47.8367,127200.0
2014-04-25 15:20:00,67.33,67.36,67.33,67.34,80200.0,47.8367,47.858,47.8367,47.8438,80200.0
2014-04-25 15:25:00,67.34,67.4,67.33,67.39,250800.0,47.8438,47.8864,47.8367,47.8793,250800.0
2014-04-25 15:30:00,67.39,67.42,67.38,67.4,365000.0,47.8793,47.9007,47.8722,47.8864,365000.0
2014-04-25 15:35:00,67.4,67.41,67.38,67.38,125300.0,47.8864,47.8935,47.8722,47.8722,125300.0
2014-04-25 15:40:00,67.38,67.41,67.37,67.39,272200.0,47.8722,47.8935,47.8651,47.8793,272200.0
2014-04-25 15:45:00,67.39,67.42,67.37,67.39,264300.0,47.8793,47.9007,47.8651,47.8793,264300.0
2014-04-25 15:50:00,67.39,67.4,67.36,67.37,459800.0,47.8793,47.8864,47.858,47.8651,459800.0
2014-04-25 15:55:00,67.36,67.4,67.34,67.4,1652400.0,47.858,47.8864,47.8438,47.8864,1652400.0
2014-04-28 09:30:00,67.62,67.66,67.61,67.61,342900.0,48.0428,48.0712,48.0356,48.0356,342900.0
2014-04-28 09:35:00,67.62,67.63,67.53,67.56,219400.0,48.0428,48.0499,47.9788,48.0001,219400.0
2014-04-28 09:40:00,67.55,67.58,67.51,67.56,430500.0,47.993,48.0143,47.9646,48.0001,430500.0
2014-04-28 09:45:00,67.57,67.59,67.5,67.51,175900.0,48.0072,48.0214,47.9575,47.9646,175900.0
2014-04-28 09:50:00,67.51,67.63,67.51,67.62,197400.0,47.9646,48.0499,47.9646,48.0428,197400.0
2014-04-28 09:55:00,67.62,67.64,67.61,67.63,44100.0,48.0428,48.057,48.0356,48.0499,44100.0
2014-04-28 10:00:00,67.63,67.68,67.59,67.62,115300.0,48.0499,48.0854,48.0214,48.0428,115300.0
2014-04-28 10:05:00,67.61,67.63,67.56,67.62,94200.0,48.0356,48.0499,48.0001,48.0428,94200.0
2014-04-28 10:10:00,67.61,67.68,67.58,67.68,208700.0,48.0356,48.0854,48.0143,48.0854,208700.0
2014-04-28 10:15:00,67.68,67.75,67.68,67.73,159400.0,48.0854,48.1351,48.0854,48.1209,159400.0
2014-04-28 10:20:00,67.74,67.77,67.72,67.74,140400.0,48.128,48.1493,48.1138,48.128,140400.0
2014-04-28 10:25:00,67.75,67.77,67.7,67.72,115700.0,48.1351,48.1493,48.0996,48.1138,115700.0
2014-04-28 10:30:00,67.72,67.78,67.71,67.78,62500.0,48.1138,48.1564,48.1067,48.1564,62500.0
2014-04-28 10:35:00,67.77,67.78,67.7,67.73,83300.0,48.1493,48.1564,48.0996,48.1209,83300.0
2014-04-28 10:40:00,67.73,67.75,67.7,67.75,86600.0,48.1209,48.1351,48.0996,48.1351,86600.0
2014-04-28 10:45:00,67.74,67.74,67.67,67.68,59100.0,48.128,48.128,48.0783,48.0854,59100.0
2014-04-28 10:50:00,67.67,67.7,67.64,67.65,103600.0,48.0783,48.0996,48.057,48.0641,103600.0
2014-04-28 10:55:00,67.65,67.69,67.64,67.64,61600.0,48.0641,48.0925,48.057,48.057,61600.0
2014-04-28 11:00:00,67.65,67.7,67.65,67.67,65700.0,48.0641,48.0996,48.0641,48.0783,65700.0
2014-04-28 11:05:00,67.68,67.69,67.64,67.66,78300.0,48.0854,48.0925,48.057,48.0712,78300.0
2014-04-28 11:10:00,67.66,67.67,67.55,67.56,55800.0,48.0712,48.0783,47.993,48.0001,55800.0
2014-04-28 11:15:00,67.55,67.57,67.52,67.56,57200.0,47.993,48.0072,47.9717,48.0001,57200.0
2014-04-28 11:20:00,67.56,67.57,67.49,67.51,78900.0,48.0001,48.0072,47.9504,47.9646,78900.0
2014-04-28 11:25:00,67.51,67.56,67.5,67.52,124600.0,47.9646,48.0001,47.9575,47.9717,124600.0
2014-04-28 11:30:00,67.52,67.59,67.51,67.56,141300.0,47.9717,48.0214,47.9646,48.0001,141300.0
2014-04-28 11:35:00,67.56,67.62,67.56,67.59,167100.0,48.0001,48.0428,48.0001,48.0214,167100.0
2014-04-28 11:40:00,67.59,67.6,67.55,67.57,52300.0,48.0214,48.0285,47.993,48.0072,52300.0
2014-04-28 11:45:00,67.56,67.6,67.56,67.6,41700.0,48.0001,48.0285,48.0001,48.0285,41700.0
2014-04-28 11:50:00,67.59,67.62,67.55,67.55,116200.0,48.0214,48.0428,47.993,47.993,116200.0
2014-04-28 11:55:00,67.54,67.54,67.44,67.45,133400.0,47.9859,47.9859,47.9149,47.922,133400.0
2014-04-28 12:00:00,67.45,67.48,67.42,67.45,90700.0,47.922,47.9433,47.9007,47.922,90700.0
2014-04-28 12:05:00,67.46,67.46,67.41,67.43,177400.0,47.9291,47.9291,47.8935,47.9078,177400.0
2014-04-28 12:10:00,67.43,67.5,67.42,67.49,114400.0,47.9078,47.9575,47.9007,47.9504,114400.0
2014-04-28 12:15:00,67.49,67.53,67.48,67.53,105300.0,47.9504,47.9788,47.9433,47.9788,105300.0
2014-04-28 12:20:00,67.53,67.53,67.48,67.5,84400.0,47.9788,47.9788,47.9433,47.9575,84400.0
2014-04-28 12:25:00,67.5,67.54,67.47,67.51,75300.0,47.9575,47.9859,47.9362,47.9646,75300.0
2014-04-28 12:30:00,67.52,67.55,67.51,67.55,57400.0,47.9717,47.993,47.9646,47.993,57400.0
2014-04-28 12:35:00,67.54,67.54,67.47,67.47,57700.0,47.9859,47.9859,47.9362,47.9362,57700.0
2014-04-28 12:40:00,67.48,67.51,67.47,67.48,27900.0,47.9433,47.9646,47.9362,47.9433,27900.0
2014-04-28 12:45:00,67.49,67.51,67.47,67.5,27200.0,47.9504,47.9646,47.9362,47.9575,27200.0
2014-04-28 12:50:00,67.49,67.5,67.46,67.5,36600.0,47.9504,47.9575,47.9291,47.9575,36600.0
2014-04-28 12:55:00,67.49,67.49,67.45,67.46,79700.0,47.9504,47.9504,47.922,47.9291,79700.0
2014-04-28 13:00:00,67.46,67.46,67.4,67.42,133200.0,47.9291,47.9291,47.8864,47.9007,133200.0
2014-04-28 13:05:00,67.41,67.41,67.35,67.35,52900.0,47.8935,47.8935,47.8509,47.8509,52900.0
2014-04-28 13:10:00,67.36,67.37,67.31,67.31,246800.0,47.858,47.8651,47.8225,47.8225,246800.0
2014-04-28 13:15:00,67.32,67.32,67.27,67.29,73300.0,47.8296,47.8296,47.7941,47.8083,73300.0
2014-04-28 13:20:00,67.29,67.29,67.17,67.21,473600.0,47.8083,47.8083,47.723,47.7515,473600.0
2014-04-28 13:25:00,67.2,67.23,67.18,67.22,133500.0,47.7443,47.7657,47.7301,47.7586,133500.0
2014-04-28 13:30:00,67.22,67.23,67.14,67.16,171800.0,47.7586,47.7657,47.7017,47.7159,171800.0
2014-04-28 13:35:00,67.16,67.23,67.15,67.21,119400.0,47.7159,47.7657,47.7088,47.7515,119400.0
2014-04-28 13:40:00,67.21,67.24,67.21,67.23,58700.0,47.7515,47.7728,47.7515,47.7657,58700.0
2014-04-28 13:45:00,67.23,67.27,67.21,67.27,127000.0,47.7657,47.7941,47.7515,47.7941,127000.0
2014-04-28 13:50:00,67.27,67.33,67.27,67.3,132000.0,47.7941,47.8367,47.7941,47.8154,132000.0
2014-04-28 13:55:00,67.3,67.33,67.27,67.29,116000.0,47.8154,47.8367,47.7941,47.8083,116000.0
2014-04-28 14:00:00,67.29,67.3,67.23,67.27,109900.0,47.8083,47.8154,47.7657,47.7941,109900.0
2014-04-28 14:05:00,67.26,67.32,67.23,67.32,84800.0,47.787,47.8296,47.7657,47.8296,84800.0
2014-04-28 14:10:00,67.32,67.39,67.31,67.38,142800.0,47.8296,47.8793,47.8225,47.8722,142800.0
2014-04-28 14:15:00,67.38,67.41,67.38,67.4,42300.0,47.8722,47.8935,47.8722,47.8864,42300.0
2014-04-28 14:20:00,67.42,67.46,67.4,67.45,59700.0,47.9007,47.9291,47.8864,47.922,59700.0
2014-04-28 14:25:00,67.45,67.45,67.42,67.44,61800.0,47.922,47.922,47.9007,47.9149,61800.0
2014-04-28 14:30:00,67.45,67.48,67.42,67.44,99400.0,47.922,47.9433,47.9007,47.9149,99400.0
2014-04-28 14:35:00,67.44,67.46,67.42,67.45,84000.0,47.9149,47.9291,47.9007,47.922,84000.0
2014-04-28 14:40:00,67.45,67.45,67.4,67.42,87700.0,47.922,47.922,47.8864,47.9007,87700.0
2014-04-28 14:45:00,67.42,67.53,67.42,67.52,80400.0,47.9007,47.9788,47.9007,47.9717,80400.0
2014-04-28 14:50:00,67.53,67.54,67.48,67.5,126300.0,47.9788,47.9859,47.9433,47.9575,126300.0
2014-04-28 14:55:00,67.49,67.51,67.45,67.46,42200.0,47.9504,47.9646,47.922,47.9291,42200.0
2014-04-28 15:00:00,67.46,67.51,67.45,67.5,144400.0,47.9291,47.9646,47.922,47.9575,144400.0
2014-04-28 15:05:00,67.5,67.56,67.48,67.55,177600.0,47.9575,48.0001,47.9433,47.993,177600.0
2014-04-28 15:10:00,67.55,67.61,67.54,67.6,89900.0,47.993,48.0356,47.9859,48.0285,89900.0
2014-04-28 15:15:00,67.6,67.65,67.57,67.64,85600.0,48.0285,48.0641,48.0072,48.057,85600.0
2014-04-28 15:20:00,67.64,67.7,67.62,67.67,161600.0,48.057,48.0996,48.0428,48.0783,161600.0
2014-04-28 15:25:00,67.67,67.71,67.66,67.67,234800.0,48.0783,48.1067,48.0712,48.0783,234800.0
2014-04-28 15:30:00,67.67,67.73,67.66,67.69,118200.0,48.0783,48.1209,48.0712,48.0925,118200.0
2014-04-28 15:35:00,67.69,67.72,67.68,67.7,149300.0,48.0925,48.1138,48.0854,48.0996,149300.0
2014-04-28 15:40:00,67.7,67.71,67.68,67.7,84400.0,48.0996,48.1067,48.0854,48.0996,84400.0
2014-04-28 15:45:00,67.7,67.7,67.65,67.66,387400.0,48.0996,48.0996,48.0641,48.0712,387400.0
2014-04-28 15:50:00,67.66,67.69,67.65,67.66,342300.0,48.0712,48.0925,48.0641,48.0712,342300.0
2014-04-28 15:55:00,67.65,67.66,67.61,67.62,2086500.0,48.0641,48.0712,48.0356,48.0428,2086500.0
2014-04-29 09:30:00,67.96,68.0,67.94,67.98,303600.0,48.2843,48.3127,48.2701,48.2985,303600.0
2014-04-29 09:35:00,67.98,68.01,67.92,67.99,621600.0,48.2985,48.3198,48.2559,48.3056,621600.0
2014-04-29 09:40:00,68.0,68.05,67.98,68.03,307900.0,48.3127,48.3483,48.2985,48.334,307900.0
2014-04-29 09:45:00,68.03,68.1,68.03,68.08,289400.0,48.334,48.3838,48.334,48.3696,289400.0
2014-04-29 09:50:00,68.09,68.14,68.07,68.11,338100.0,48.3767,48.4122,48.3625,48.3909,338100.0
2014-04-29 09:55:00,68.11,68.14,68.08,68.08,209600.0,48.3909,48.4122,48.3696,48.3696,209600.0
2014-04-29 10:00:00,68.08,68.11,68.04,68.06,365200.0,48.3696,48.3909,48.3412,48.3554,365200.0
2014-04-29 10:05:00,68.07,68.09,68.04,68.04,179700.0,48.3625,48.3767,48.3412,48.3412,179700.0
2014-04-29 10:10:00,68.04,68.05,68.02,68.03,226200.0,48.3412,48.3483,48.3269,48.334,226200.0
2014-04-29 10:15:00,68.02,68.06,68.0,68.02,190600.0,48.3269,48.3554,48.3127,48.3269,190600.0
2014-04-29 10:20:00,68.02,68.04,68.0,68.01,332900.0,48.3269,48.3412,48.3127,48.3198,332900.0
2014-04-29 10:25:00,68.01,68.02,67.89,67.91,346700.0,48.3198,48.3269,48.2346,48.2488,346700.0
2014-04-29 10:30:00,67.9,67.98,67.9,67.98,192700.0,48.2417,48.2985,48.2417,48.2985,192700.0
2014-04-29 10:35:00,67.98,68.02,67.97,68.01,195200.0,48.2985,48.3269,48.2914,48.3198,195200.0
2014-04-29 10:40:00,68.01,68.03,68.0,68.03,140000.0,48.3198,48.334,48.3127,48.334,140000.0
2014-04-29 10:45:00,68.03,68.08,68.03,68.06,122400.0,48.334,48.3696,48.334,48.3554,122400.0
2014-04-29 10:50:00,68.06,68.08,68.05,68.08,90900.0,48.3554,48.3696,48.3483,48.3696,90900.0
2014-04-29 10:55:00,68.07,68.1,68.05,68.06,128800.0,48.3625,48.3838,48.3483,48.3554,128800.0
2014-04-29 11:00:00,68.06,68.09,68.05,68.06,149400.0,48.3554,48.3767,48.3483,48.3554,149400.0
2014-04-29 11:05:00,68.06,68.06,68.01,68.03,138800.0,48.3554,48.3554,48.3198,48.334,138800.0
2014-04-29 11:10:00,68.03,68.04,67.96,67.96,150200.0,48.334,48.3412,48.2843,48.2843,150200.0
2014-04-29 11:15:00,67.96,68.01,67.96,68.0,94400.0,48.2843,48.3198,48.2843,48.3127,94400.0
2014-04-29 11:20:00,68.01,68.04,68.01,68.04,64900.0,48.3198,48.3412,48.3198,48.3412,64900.0
2014-04-29 11:25:00,68.04,68.07,68.02,68.03,707300.0,48.3412,48.3625,48.3269,48.334,707300.0
2014-04-29 11:30:00,68.03,68.11,68.03,68.09,337000.0,48.334,48.3909,48.334,48.3767,337000.0
2014-04-29 11:35:00,68.09,68.1,68.07,68.09,135300.0,48.3767,48.3838,48.3625,48.3767,135300.0
2014-04-29 11:40:00,68.08,68.08,68.04,68.06,65300.0,48.3696,48.3696,48.3412,48.3554,65300.0
2014-04-29 11:45:00,68.06,68.08,68.04,68.06,117100.0,48.3554,48.3696,48.3412,48.3554,117100.0
2014-04-29 11:50:00,68.06,68.06,68.03,68.04,181300.0,48.3554,48.3554,48.334,48.3412,181300.0
2014-04-29 11:55:00,68.04,68.07,68.04,68.05,52300.0,48.3412,48.3625,48.3412,48.3483,52300.0
2014-04-29 12:00:00,68.05,68.07,68.04,68.06,73300.0,48.3483,48.3625,48.3412,48.3554,73300.0
2014-04-29 12:05:00,68.07,68.12,68.07,68.1,86500.0,48.3625,48.398,48.3625,48.3838,86500.0
2014-04-29 12:10:00,68.11,68.12,68.09,68.09,38300.0,48.3909,48.398,48.3767,48.3767,38300.0
2014-04-29 12:15:00,68.08,68.08,68.05,68.07,96000.0,48.3696,48.3696,48.3483,48.3625,96000.0
2014-04-29 12:20:00,68.08,68.12,68.08,68.1,45700.0,48.3696,48.398,48.3696,48.3838,45700.0
2014-04-29 12:25:00,68.11,68.12,68.09,68.11,44600.0,48.3909,48.398,48.3767,48.3909,44600.0
2014-04-29 12:30:00,68.12,68.14,68.1,68.14,203600.0,48.398,48.4122,48.3838,48.4122,203600.0
2014-04-29 12:35:00,68.14,68.17,68.14,68.16,143600.0,48.4122,48.4335,48.4122,48.4264,143600.0
2014-04-29 12:40:00,68.16,68.19,68.16,68.17,39700.0,48.4264,48.4477,48.4264,48.4335,39700.0
2014-04-29 12:45:00,68.17,68.18,68.16,68.17,42900.0,48.4335,48.4406,48.4264,48.4335,42900.0
2014-04-29 12:50:00,68.17,68.17,68.14,68.14,41100.0,48.4335,48.4335,48.4122,48.4122,41100.0
2014-04-29 12:55:00,68.15,68.16,68.15,68.15,50000.0,48.4193,48.4264,48.4193,48.4193,50000.0
2014-04-29 13:00:00,68.16,68.16,68.14,68.15,21200.0,48.4264,48.4264,48.4122,48.4193,21200.0
2014-04-29 13:05:00,68.14,68.15,68.12,68.13,96100.0,48.4122,48.4193,48.398,48.4051,96100.0
2014-04-29 13:10:00,68.13,68.14,68.11,68.11,71500.0,48.4051,48.4122,48.3909,48.3909,71500.0
2014-04-29 13:15:00,68.12,68.13,68.1,68.13,75700.0,48.398,48.4051,48.3838,48.4051,75700.0
2014-04-29 13:20:00,68.13,68.14,68.12,68.14,78900.0,48.4051,48.4122,48.398,48.4122,78900.0
2014-04-29 13:25:00,68.14,68.16,68.13,68.16,61900.0,48.4122,48.4264,48.4051,48.4264,61900.0
2014-04-29 13:30:00,68.15,68.17,68.13,68.14,59100.0,48.4193,48.4335,48.4051,48.4122,59100.0
2014-04-29 13:35:00,68.14,68.16,68.14,68.16,78400.0,48.4122,48.4264,48.4122,48.4264,78400.0
2014-04-29 13:40:00,68.16,68.19,68.13,68.14,120000.0,48.4264,48.4477,48.4051,48.4122,120000.0
2014-04-29 13:45:00,68.14,68.14,68.12,68.14,89400.0,48.4122,48.4122,48.398,48.4122,89400.0
2014-04-29 13:50:00,68.14,68.16,68.13,68.15,144400.0,48.4122,48.4264,48.4051,48.4193,144400.0
2014-04-29 13:55:00,68.15,68.17,68.14,68.16,55800.0,48.4193,48.4335,48.4122,48.4264,55800.0
2014-04-29 14:00:00,68.16,68.18,68.14,68.15,209600.0,48.4264,48.4406,48.4122,48.4193,209600.0
2014-04-29 14:05:00,68.16,68.17,68.16,68.17,54600.0,48.4264,48.4335,48.4264,48.4335,54600.0
2014-04-29 14:10:00,68.17,68.18,68.16,68.17,56600.0,48.4335,48.4406,48.4264,48.4335,56600.0
2014-04-29 14:15:00,68.17,68.17,68.14,68.15,193800.0,48.4335,48.4335,48.4122,48.4193,193800.0
2014-04-29 14:20:00,68.15,68.18,68.15,68.17,42300.0,48.4193,48.4406,48.4193,48.4335,42300.0
2014-04-29 14:25:00,68.17,68.18,68.15,68.15,42900.0,48.4335,48.4406,48.4193,48.4193,42900.0
2014-04-29 14:30:00,68.14,68.17,68.14,68.16,132100.0,48.4122,48.4335,48.4122,48.4264,132100.0
2014-04-29 14:35:00,68.16,68.17,68.14,68.15,69500.0,48.4264,48.4335,48.4122,48.4193,69500.0
2014-04-29 14:40:00,68.15,68.16,68.14,68.15,53400.0,48.4193,48.4264,48.4122,48.4193,53400.0
2014-04-29 14:45:00,68.15,68.15,68.13,68.15,76800.0,48.4193,48.4193,48.4051,48.4193,76800.0
2014-04-29 14:50:00,68.15,68.15,68.13,68.15,119800.0,48.4193,48.4193,48.4051,48.4193,119800.0
2014-04-29 14:55:00,68.15,68.15,68.14,68.14,36100.0,48.4193,48.4193,48.4122,48.4122,36100.0
2014-04-29 15:00:00,68.14,68.15,68.13,68.14,46400.0,48.4122,48.4193,48.4051,48.4122,46400.0
2014-04-29 15:05:00,68.14,68.16,68.14,68.16,57400.0,48.4122,48.4264,48.4122,48.4264,57400.0
2014-04-29 15:10:00,68.15,68.16,68.13,68.14,51000.0,48.4193,48.4264,48.4051,48.4122,51000.0
2014-04-29 15:15:00,68.14,68.14,68.12,68.14,117000.0,48.4122,48.4122,48.398,48.4122,117000.0
2014-04-29 15:20:00,68.14,68.14,68.12,68.12,61700.0,48.4122,48.4122,48.398,48.398,61700.0
2014-04-29 15:25:00,68.12,68.13,68.12,68.13,70400.0,48.398,48.4051,48.398,48.4051,70400.0
2014-04-29 15:30:00,68.12,68.13,68.11,68.11,62600.0,48.398,48.4051,48.3909,48.3909,62600.0
2014-04-29 15:35:00,68.11,68.12,68.08,68.09,224900.0,48.3909,48.398,48.3696,48.3767,224900.0
2014-04-29 15:40:00,68.09,68.1,68.07,68.08,117500.0,48.3767,48.3838,48.3625,48.3696,117500.0
2014-04-29 15:45:00,68.07,68.09,68.06,68.08,245700.0,48.3625,48.3767,48.3554,48.3696,245700.0
2014-04-29 15:50:00,68.08,68.08,68.05,68.05,458200.0,48.3696,48.3696,48.3483,48.3483,458200.0
2014-04-29 15:55:00,68.05,68.06,68.02,68.04,1099000.0,48.3483,48.3554,48.3269,48.3412,1099000.0
2014-04-30 09:30:00,68.03,68.08,67.97,68.08,412100.0,48.334,48.3696,48.2914,48.3696,412100.0
2014-04-30 09:35:00,68.08,68.1,68.05,68.07,165400.0,48.3696,48.3838,48.3483,48.3625,165400.0
2014-04-30 09:40:00,68.08,68.11,68.01,68.03,851800.0,48.3696,48.3909,48.3198,48.334,851800.0
2014-04-30 09:45:00,68.04,68.11,68.03,68.04,132000.0,48.3412,48.3909,48.334,48.3412,132000.0
2014-04-30 09:50:00,68.04,68.07,67.99,67.99,115200.0,48.3412,48.3625,48.3056,48.3056,115200.0
2014-04-30 09:55:00,68.0,68.02,67.97,68.01,57300.0,48.3127,48.3269,48.2914,48.3198,57300.0
2014-04-30 10:00:00,68.01,68.01,67.96,67.98,79200.0,48.3198,48.3198,48.2843,48.2985,79200.0
2014-04-30 10:05:00,67.97,68.03,67.97,68.01,177300.0,48.2914,48.334,48.2914,48.3198,177300.0
2014-04-30 10:10:00,68.02,68.04,68.01,68.03,80700.0,48.3269,48.3412,48.3198,48.334,80700.0
2014-04-30 10:15:00,68.03,68.07,68.02,68.04,114600.0,48.334,48.3625,48.3269,48.3412,114600.0
2014-04-30 10:20:00,68.04,68.06,68.02,68.04,94000.0,48.3412,48.3554,48.3269,48.3412,94000.0
2014-04-30 10:25:00,68.03,68.08,68.03,68.08,73100.0,48.334,48.3696,48.334,48.3696,73100.0
2014-04-30 10:30:00,68.09,68.13,68.08,68.08,126300.0,48.3767,48.4051,48.3696,48.3696,126300.0
2014-04-30 10:35:00,68.09,68.11,68.08,68.09,57900.0,48.3767,48.3909,48.3696,48.3767,57900.0
2014-04-30 10:40:00,68.08,68.1,68.07,68.09,53700.0,48.3696,48.3838,48.3625,48.3767,53700.0
2014-04-30 10:45:00,68.09,68.13,68.08,68.12,90500.0,48.3767,48.4051,48.3696,48.398,90500.0
2014-04-30 10:50:00,68.12,68.17,68.12,68.15,137500.0,48.398,48.4335,48.398,48.4193,137500.0
2014-04-30 10:55:00,68.15,68.16,68.11,68.11,388700.0,48.4193,48.4264,48.3909,48.3909,388700.0
2014-04-30 11:00:00,68.12,68.16,68.12,68.16,72800.0,48.398,48.4264,48.398,48.4264,72800.0
2014-04-30 11:05:00,68.16,68.19,68.13,68.14,223300.0,48.4264,48.4477,48.4051,48.4122,223300.0
2014-04-30 11:10:00,68.14,68.16,68.11,68.11,116300.0,48.4122,48.4264,48.3909,48.3909,116300.0
2014-04-30 11:15:00,68.11,68.12,68.09,68.11,152700.0,48.3909,48.398,48.3767,48.3909,152700.0
2014-04-30 11:20:00,68.1,68.16,68.09,68.15,257000.0,48.3838,48.4264,48.3767,48.4193,257000.0
2014-04-30 11:25:00,68.16,68.19,68.12,68.18,320100.0,48.4264,48.4477,48.398,48.4406,320100.0
2014-04-30 11:30:00,68.18,68.22,68.18,68.19,428300.0,48.4406,48.469,48.4406,48.4477,428300.0
2014-04-30 11:35:00,68.2,68.2,68.18,68.2,180800.0,48.4548,48.4548,48.4406,48.4548,180800.0
2014-04-30 11:40:00,68.21,68.23,68.2,68.22,167100.0,48.4619,48.4761,48.4548,48.469,167100.0
2014-04-30 11:45:00,68.22,68.22,68.19,68.2,123800.0,48.469,48.469,48.4477,48.4548,123800.0
2014-04-30 11:50:00,68.2,68.22,68.2,68.21,74700.0,48.4548,48.469,48.4548,48.4619,74700.0
2014-04-30 11:55:00,68.21,68.22,68.19,68.2,47400.0,48.4619,48.469,48.4477,48.4548,47400.0
2014-04-30 12:00:00,68.2,68.21,68.19,68.19,328500.0,48.4548,48.4619,48.4477,48.4477,328500.0
2014-04-30 12:05:00,68.2,68.22,68.19,68.2,209200.0,48.4548,48.469,48.4477,48.4548,209200.0
2014-04-30 12:10:00,68.2,68.22,68.2,68.21,27900.0,48.4548,48.469,48.4548,48.4619,27900.0
2014-04-30 12:15:00,68.21,68.21,68.19,68.21,26300.0,48.4619,48.4619,48.4477,48.4619,26300.0
2014-04-30 12:20:00,68.21,68.21,68.2,68.21,29500.0,48.4619,48.4619,48.4548,48.4619,29500.0
2014-04-30 12:25:00,68.21,68.21,68.2,68.21,29300.0,48.4619,48.4619,48.4548,48.4619,29300.0
2014-04-30 12:30:00,68.22,68.22,68.2,68.2,56300.0,48.469,48.469,48.4548,48.4548,56300.0
2014-04-30 12:35:00,68.21,68.21,68.19,68.2,29500.0,48.4619,48.4619,48.4477,48.4548,29500.0
2014-04-30 12:40:00,68.2,68.21,68.2,68.2,105600.0,48.4548,48.4619,48.4548,48.4548,105600.0
2014-04-30 12:45:00,68.2,68.22,68.2,68.22,75100.0,48.4548,48.469,48.4548,48.469,75100.0
2014-04-30 12:50:00,68.21,68.22,68.2,68.22,70100.0,48.4619,48.469,48.4548,48.469,70100.0
2014-04-30 12:55:00,68.22,68.22,68.2,68.2,61100.0,48.469,48.469,48.4548,48.4548,61100.0
2014-04-30 13:00:00,68.2,68.22,68.19,68.22,81700.0,48.4548,48.469,48.4477,48.469,81700.0
2014-04-30 13:05:00,68.22,68.23,68.21,68.23,22100.0,48.469,48.4761,48.4619,48.4761,22100.0
2014-04-30 13:10:00,68.23,68.24,68.22,68.22,103700.0,48.4761,48.4832,48.469,48.469,103700.0
2014-04-30 13:15:00,68.22,68.23,68.2,68.21,62900.0,48.469,48.4761,48.4548,48.4619,62900.0
2014-04-30 13:20:00,68.21,68.23,68.19,68.22,170500.0,48.4619,48.4761,48.4477,48.469,170500.0
2014-04-30 13:25:00,68.22,68.24,68.21,68.23,42600.0,48.469,48.4832,48.4619,48.4761,42600.0
2014-04-30 13:30:00,68.23,68.24,68.22,68.24,76700.0,48.4761,48.4832,48.469,48.4832,76700.0
2014-04-30 13:35:00,68.24,68.24,68.23,68.23,34200.0,48.4832,48.4832,48.4761,48.4761,34200.0
2014-04-30 13:40:00,68.23,68.24,68.21,68.23,103400.0,48.4761,48.4832,48.4619,48.4761,103400.0
2014-04-30 13:45:00,68.22,68.23,68.2,68.21,108100.0,48.469,48.4761,48.4548,48.4619,108100.0
2014-04-30 13:50:00,68.21,68.22,68.2,68.2,28100.0,48.4619,48.469,48.4548,48.4548,28100.0
2014-04-30 13:55:00,68.2,68.22,68.18,68.2,115700.0,48.4548,48.469,48.4406,48.4548,115700.0
2014-04-30 14:00:00,68.2,68.32,68.15,68.29,328400.0,48.4548,48.5401,48.4193,48.5188,328400.0
2014-04-30 14:05:00,68.3,68.3,68.16,68.22,175500.0,48.5259,48.5259,48.4264,48.469,175500.0
2014-04-30 14:10:00,68.23,68.25,68.14,68.17,168200.0,48.4761,48.4904,48.4122,48.4335,168200.0
2014-04-30 14:15:00,68.16,68.22,68.15,68.21,88700.0,48.4264,48.469,48.4193,48.4619,88700.0
2014-04-30 14:20:00,68.22,68.27,68.2,68.26,104800.0,48.469,48.5046,48.4548,48.4975,104800.0
2014-04-30 14:25:00,68.27,68.27,68.23,68.25,135900.0,48.5046,48.5046,48.4761,48.4904,135900.0
2014-04-30 14:30:00,68.25,68.28,68.25,68.27,72200.0,48.4904,48.5117,48.4904,48.5046,72200.0
2014-04-30 14:35:00,68.28,68.3,68.27,68.28,171100.0,48.5117,48.5259,48.5046,48.5117,171100.0
2014-04-30 14:40:00,68.28,68.32,68.28,68.31,88200.0,48.5117,48.5401,48.5117,48.533,88200.0
2014-04-30 14:45:00,68.3,68.37,68.3,68.37,172300.0,48.5259,48.5756,48.5259,48.5756,172300.0
2014-04-30 14:50:00,68.37,68.4,68.35,68.38,185400.0,48.5756,48.5969,48.5614,48.5827,185400.0
2014-04-30 14:55:00,68.38,68.4,68.35,68.37,456400.0,48.5827,48.5969,48.5614,48.5756,456400.0
2014-04-30 15:00:00,68.37,68.39,68.32,68.34,298100.0,48.5756,48.5898,48.5401,48.5543,298100.0
2014-04-30 15:05:00,68.34,68.36,68.31,68.31,752900.0,48.5543,48.5685,48.533,48.533,752900.0
2014-04-30 15:10:00,68.32,68.34,68.31,68.33,422600.0,48.5401,48.5543,48.533,48.5472,422600.0
2014-04-30 15:15:00,68.33,68.33,68.24,68.28,348700.0,48.5472,48.5472,48.4832,48.5117,348700.0
2014-04-30 15:20:00,68.28,68.29,68.24,68.25,518800.0,48.5117,48.5188,48.4832,48.4904,518800.0
2014-04-30 15:25:00,68.24,68.32,68.24,68.3,424000.0,48.4832,48.5401,48.4832,48.5259,424000.0
2014-04-30 15:30:00,68.31,68.34,68.29,68.32,217000.0,48.533,48.5543,48.5188,48.5401,217000.0
2014-04-30 15:35:00,68.32,68.33,68.28,68.28,248600.0,48.5401,48.5472,48.5117,48.5117,248600.0
2014-04-30 15:40:00,68.28,68.33,68.28,68.33,367200.0,48.5117,48.5472,48.5117,48.5472,367200.0
2014-04-30 15:45:00,68.32,68.33,68.24,68.28,461600.0,48.5401,48.5472,48.4832,48.5117,461600.0
2014-04-30 15:50:00,68.28,68.29,68.26,68.28,391800.0,48.5117,48.5188,48.4975,48.5117,391800.0
2014-04-30 15:55:00,68.27,68.34,68.27,68.33,3024400.0,48.5046,48.5543,48.5046,48.5472,3024400.0
2014-05-01 09:30:00,68.39,68.43,68.37,68.37,667900.0,48.5898,48.6182,48.5756,48.5756,667900.0
2014-05-01 09:35:00,68.36,68.41,68.34,68.41,200800.0,48.5685,48.604,48.5543,48.604,200800.0
2014-05-01 09:40:00,68.4,68.46,68.39,68.44,522000.0,48.5969,48.6396,48.5898,48.6253,522000.0
2014-05-01 09:45:00,68.44,68.44,68.41,68.41,337900.0,48.6253,48.6253,48.604,48.604,337900.0
2014-05-01 09:50:00,68.42,68.42,68.36,68.39,218400.0,48.6111,48.6111,48.5685,48.5898,218400.0
2014-05-01 09:55:00,68.39,68.4,68.35,68.4,153600.0,48.5898,48.5969,48.5614,48.5969,153600.0
2014-05-01 10:00:00,68.4,68.44,68.33,68.38,270500.0,48.5969,48.6253,48.5472,48.5827,270500.0
2014-05-01 10:05:00,68.38,68.42,68.38,68.41,143900.0,48.5827,48.6111,48.5827,48.604,143900.0
2014-05-01 10:10:00,68.41,68.43,68.4,68.4,228700.0,48.604,48.6182,48.5969,48.5969,228700.0
2014-05-01 10:15:00,68.39,68.4,68.32,68.32,160700.0,48.5898,48.5969,48.5401,48.5401,160700.0
2014-05-01 10:20:00,68.33,68.35,68.3,68.34,116400.0,48.5472,48.5614,48.5259,48.5543,116400.0
2014-05-01 10:25:00,68.35,68.39,68.34,68.38,105500.0,48.5614,48.5898,48.5543,48.5827,105500.0
2014-05-01 10:30:00,68.37,68.39,68.37,68.38,127600.0,48.5756,48.5898,48.5756,48.5827,127600.0
2014-05-01 10:35:00,68.38,68.39,68.37,68.38,80500.0,48.5827,48.5898,48.5756,48.5827,80500.0
2014-05-01 10:40:00,68.38,68.41,68.37,68.4,137800.0,48.5827,48.604,48.5756,48.5969,137800.0
2014-05-01 10:45:00,68.4,68.43,68.39,68.42,147400.0,48.5969,48.6182,48.5898,48.6111,147400.0
2014-05-01 10:50:00,68.42,68.45,68.42,68.44,109100.0,48.6111,48.6325,48.6111,48.6253,109100.0
2014-05-01 10:55:00,68.44,68.46,68.43,68.43,83200.0,48.6253,48.6396,48.6182,48.6182,83200.0
2014-05-01 11:00:00,68.43,68.47,68.43,68.46,181600.0,48.6182,48.6467,48.6182,48.6396,181600.0
2014-05-01 11:05:00,68.46,68.47,68.44,68.44,154800.0,48.6396,48.6467,48.6253,48.6253,154800.0
2014-05-01 11:10:00,68.45,68.45,68.43,68.45,143500.0,48.6325,48.6325,48.6182,48.6325,143500.0
2014-05-01 11:15:00,68.45,68.48,68.44,68.46,140300.0,48.6325,48.6538,48.6253,48.6396,140300.0
2014-05-01 11:20:00,68.46,68.48,68.45,68.47,204700.0,48.6396,48.6538,48.6325,48.6467,204700.0
2014-05-01 11:25:00,68.47,68.5,68.47,68.49,90000.0,48.6467,48.668,48.6467,48.6609,90000.0
2014-05-01 11:30:00,68.5,68.62,68.5,68.56,879800.0,48.668,48.7532,48.668,48.7106,879800.0
2014-05-01 11:35:00,68.56,68.59,68.55,68.57,151700.0,48.7106,48.7319,48.7035,48.7177,151700.0
2014-05-01 11:40:00,68.57,68.58,68.56,68.56,75400.0,48.7177,48.7248,48.7106,48.7106,75400.0
2014-05-01 11:45:00,68.56,68.57,68.54,68.55,50600.0,48.7106,48.7177,48.6964,48.7035,50600.0
2014-05-01 11:50:00,68.55,68.56,68.53,68.54,193300.0,48.7035,48.7106,48.6893,48.6964,193300.0
2014-05-01 11:55:00,68.54,68.55,68.5,68.51,108100.0,48.6964,48.7035,48.668,48.6751,108100.0
2014-05-01 12:00:00,68.51,68.52,68.49,68.52,125400.0,48.6751,48.6822,48.6609,48.6822,125400.0
2014-05-01 12:05:00,68.51,68.54,68.51,68.54,69100.0,48.6751,48.6964,48.6751,48.6964,69100.0
2014-05-01 12:10:00,68.54,68.57,68.53,68.57,97000.0,48.6964,48.7177,48.6893,48.7177,97000.0
2014-05-01 12:15:00,68.56,68.57,68.54,68.55,41500.0,48.7106,48.7177,48.6964,48.7035,41500.0
2014-05-01 12:20:00,68.54,68.55,68.52,68.55,58400.0,48.6964,48.7035,48.6822,48.7035,58400.0
2014-05-01 12:25:00,68.54,68.55,68.52,68.54,138600.0,48.6964,48.7035,48.6822,48.6964,138600.0
2014-05-01 12:30:00,68.53,68.54,68.51,68.52,82700.0,48.6893,48.6964,48.6751,48.6822,82700.0
2014-05-01 12:35:00,68.53,68.54,68.51,68.51,35900.0,48.6893,48.6964,48.6751,48.6751,35900.0
2014-05-01 12:40:00,68.5,68.53,68.5,68.52,32200.0,48.668,48.6893,48.668,48.6822,32200.0
2014-05-01 12:45:00,68.51,68.51,68.49,68.5,49600.0,48.6751,48.6751,48.6609,48.668,49600.0
2014-05-01 12:50:00,68.5,68.51,68.5,68.51,12000.0,48.668,48.6751,48.668,48.6751,12000.0
2014-05-01 12:55:00,68.5,68.52,68.5,68.5,56900.0,48.668,48.6822,48.668,48.668,56900.0
2014-05-01 13:00:00,68.51,68.52,68.51,68.51,80100.0,48.6751,48.6822,48.6751,48.6751,80100.0
2014-05-01 13:05:00,68.5,68.55,68.5,68.54,168400.0,48.668,48.7035,48.668,48.6964,168400.0
2014-05-01 13:10:00,68.55,68.55,68.52,68.52,54000.0,48.7035,48.7035,48.6822,48.6822,54000.0
2014-05-01 13:15:00,68.52,68.53,68.5,68.5,104500.0,48.6822,48.6893,48.668,48.668,104500.0
2014-05-01 13:20:00,68.49,68.5,68.46,68.48,90000.0,48.6609,48.668,48.6396,48.6538,90000.0
2014-05-01 13:25:00,68.48,68.49,68.47,68.48,33200.0,48.6538,48.6609,48.6467,48.6538,33200.0
2014-05-01 13:30:00,68.47,68.49,68.45,68.47,413500.0,48.6467,48.6609,48.6325,48.6467,413500.0
2014-05-01 13:35:00,68.47,68.5,68.46,68.48,124800.0,48.6467,48.668,48.6396,48.6538,124800.0
2014-05-01 13:40:00,68.48,68.48,68.45,68.45,46800.0,48.6538,48.6538,48.6325,48.6325,46800.0
2014-05-01 13:45:00,68.45,68.47,68.43,68.44,140300.0,48.6325,48.6467,48.6182,48.6253,140300.0
2014-05-01 13:50:00,68.43,68.44,68.42,68.43,30600.0,48.6182,48.6253,48.6111,48.6182,30600.0
2014-05-01 13:55:00,68.43,68.43,68.37,68.39,53000.0,48.6182,48.6182,48.5756,48.5898,53000.0
2014-05-01 14:00:00,68.39,68.48,68.39,68.48,148800.0,48.5898,48.6538,48.5898,48.6538,148800.0
2014-05-01 14:05:00,68.48,68.48,68.46,68.48,36800.0,48.6538,48.6538,48.6396,48.6538,36800.0
2014-05-01 14:10:00,68.48,68.51,68.46,68.46,195200.0,48.6538,48.6751,48.6396,48.6396,195200.0
2014-05-01 14:15:00,68.47,68.49,68.46,68.46,96200.0,48.6467,48.6609,48.6396,48.6396,96200.0
2014-05-01 14:20:00,68.46,68.49,68.45,68.47,86600.0,48.6396,48.6609,48.6325,48.6467,86600.0
2014-05-01 14:25:00,68.46,68.49,68.45,68.48,60500.0,48.6396,48.6609,48.6325,48.6538,60500.0
2014-05-01 14:30:00,68.48,68.5,68.47,68.48,66100.0,48.6538,48.668,48.6467,48.6538,66100.0
2014-05-01 14:35:00,68.47,68.47,68.42,68.42,116200.0,48.6467,48.6467,48.6111,48.6111,116200.0
2014-05-01 14:40:00,68.42,68.44,68.37,68.38,101800.0,48.6111,48.6253,48.5756,48.5827,101800.0
2014-05-01 14:45:00,68.39,68.43,68.37,68.43,112000.0,48.5898,48.6182,48.5756,48.6182,112000.0
2014-05-01 14:50:00,68.43,68.44,68.41,68.42,153000.0,48.6182,48.6253,48.604,48.6111,153000.0
2014-05-01 14:55:00,68.41,68.46,68.41,68.45,113600.0,48.604,48.6396,48.604,48.6325,113600.0
2014-05-01 15:00:00,68.45,68.46,68.44,68.44,65300.0,48.6325,48.6396,48.6253,48.6253,65300.0
2014-05-01 15:05:00,68.44,68.45,68.43,68.45,91700.0,48.6253,48.6325,48.6182,48.6325,91700.0
2014-05-01 15:10:00,68.45,68.47,68.41,68.47,119700.0,48.6325,48.6467,48.604,48.6467,119700.0
2014-05-01 15:15:00,68.47,68.52,68.46,68.48,114300.0,48.6467,48.6822,48.6396,48.6538,114300.0
2014-05-01 15:20:00,68.48,68.5,68.47,68.48,148900.0,48.6538,48.668,48.6467,48.6538,148900.0
2014-05-01 15:25:00,68.48,68.48,68.45,68.45,131000.0,48.6538,48.6538,48.6325,48.6325,131000.0
2014-05-01 15:30:00,68.45,68.45,68.42,68.43,88200.0,48.6325,48.6325,48.6111,48.6182,88200.0
2014-05-01 15:35:00,68.44,68.44,68.39,68.39,121200.0,48.6253,48.6253,48.5898,48.5898,121200.0
2014-05-01 15:40:00,68.4,68.41,68.38,68.38,257000.0,48.5969,48.604,48.5827,48.5827,257000.0
2014-05-01 15:45:00,68.38,68.39,68.36,68.36,254000.0,48.5827,48.5898,48.5685,48.5685,254000.0
2014-05-01 15:50:00,68.37,68.43,68.36,68.42,441100.0,48.5756,48.6182,48.5685,48.6111,441100.0
2014-05-01 15:55:00,68.42,68.51,68.41,68.51,2432100.0,48.6111,48.6751,48.604,48.6751,2432100.0
2014-05-02 09:30:00,68.26,68.31,68.24,68.29,510200.0,48.4975,48.533,48.4832,48.5188,510200.0
2014-05-02 09:35:00,68.29,68.35,68.29,68.35,254900.0,48.5188,48.5614,48.5188,48.5614,254900.0
2014-05-02 09:40:00,68.35,68.38,68.31,68.35,224700.0,48.5614,48.5827,48.533,48.5614,224700.0
2014-05-02 09:45:00,68.35,68.39,68.3,68.31,332800.0,48.5614,48.5898,48.5259,48.533,332800.0
2014-05-02 09:50:00,68.3,68.34,68.3,68.31,270900.0,48.5259,48.5543,48.5259,48.533,270900.0
2014-05-02 09:55:00,68.31,68.31,68.28,68.31,313600.0,48.533,48.533,48.5117,48.533,313600.0
2014-05-02 10:00:00,68.31,68.35,68.3,68.32,271700.0,48.533,48.5614,48.5259,48.5401,271700.0
2014-05-02 10:05:00,68.32,68.45,68.32,68.42,308200.0,48.5401,48.6325,48.5401,48.6111,308200.0
2014-05-02 10:10:00,68.42,68.46,68.42,68.44,210900.0,48.6111,48.6396,48.6111,48.6253,210900.0
2014-05-02 10:15:00,68.45,68.45,68.42,68.42,175900.0,48.6325,48.6325,48.6111,48.6111,175900.0
2014-05-02 10:20:00,68.42,68.44,68.41,68.43,177600.0,48.6111,48.6253,48.604,48.6182,177600.0
2014-05-02 10:25:00,68.44,68.47,68.43,68.46,176800.0,48.6253,48.6467,48.6182,48.6396,176800.0
2014-05-02 10:30:00,68.46,68.47,68.45,68.47,167000.0,48.6396,48.6467,48.6325,48.6467,167000.0
2014-05-02 10:35:00,68.47,68.53,68.47,68.51,181000.0,48.6467,48.6893,48.6467,48.6751,181000.0
2014-05-02 10:40:00,68.51,68.54,68.46,68.49,320300.0,48.6751,48.6964,48.6396,48.6609,320300.0
2014-05-02 10:45:00,68.49,68.49,68.34,68.35,503700.0,48.6609,48.6609,48.5543,48.5614,503700.0
2014-05-02 10:50:00,68.34,68.37,68.3,68.34,280600.0,48.5543,48.5756,48.5259,48.5543,280600.0
2014-05-02 10:55:00,68.34,68.38,68.31,68.33,324000.0,48.5543,48.5827,48.533,48.5472,324000.0
2014-05-02 11:00:00,68.33,68.39,68.32,68.37,942800.0,48.5472,48.5898,48.5401,48.5756,942800.0
2014-05-02 11:05:00,68.38,68.41,68.36,68.38,165500.0,48.5827,48.604,48.5685,48.5827,165500.0
2014-05-02 11:10:00,68.38,68.38,68.31,68.33,446000.0,48.5827,48.5827,48.533,48.5472,446000.0
2014-05-02 11:15:00,68.32,68.36,68.3,68.34,208700.0,48.5401,48.5685,48.5259,48.5543,208700.0
2014-05-02 11:20:00,68.34,68.35,68.25,68.26,181300.0,48.5543,48.5614,48.4904,48.4975,181300.0
2014-05-02 11:25:00,68.26,68.26,68.19,68.21,560100.0,48.4975,48.4975,48.4477,48.4619,560100.0
2014-05-02 11:30:00,68.22,68.35,68.22,68.33,474800.0,48.469,48.5614,48.469,48.5472,474800.0
2014-05-02 11:35:00,68.33,68.35,68.29,68.31,274300.0,48.5472,48.5614,48.5188,48.533,274300.0
2014-05-02 11:40:00,68.31,68.32,68.28,68.28,32300.0,48.533,48.5401,48.5117,48.5117,32300.0
2014-05-02 11:45:00,68.29,68.33,68.28,68.32,119800.0,48.5188,48.5472,48.5117,48.5401,119800.0
2014-05-02 11:50:00,68.31,68.34,68.31,68.34,60900.0,48.533,48.5543,48.533,48.5543,60900.0
2014-05-02 11:55:00,68.33,68.36,68.31,68.35,74600.0,48.5472,48.5685,48.533,48.5614,74600.0
2014-05-02 12:00:00,68.35,68.36,68.33,68.34,54100.0,48.5614,48.5685,48.5472,48.5543,54100.0
2014-05-02 12:05:00,68.34,68.35,68.31,68.31,41600.0,48.5543,48.5614,48.533,48.533,41600.0
2014-05-02 12:10:00,68.31,68.31,68.29,68.3,136800.0,48.533,48.533,48.5188,48.5259,136800.0
2014-05-02 12:15:00,68.3,68.32,68.29,68.31,195700.0,48.5259,48.5401,48.5188,48.533,195700.0
2014-05-02 12:20:00,68.31,68.32,68.29,68.29,19100.0,48.533,48.5401,48.5188,48.5188,19100.0
2014-05-02 12:25:00,68.29,68.29,68.27,68.28,19900.0,48.5188,48.5188,48.5046,48.5117,19900.0
2014-05-02 12:30:00,68.28,68.28,68.26,68.27,115100.0,48.5117,48.5117,48.4975,48.5046,115100.0
2014-05-02 12:35:00,68.28,68.28,68.26,68.28,99200.0,48.5117,48.5117,48.4975,48.5117,99200.0
2014-05-02 12:40:00,68.28,68.29,68.28,68.28,70800.0,48.5117,48.5188,48.5117,48.5117,70800.0
2014-05-02 12:45:00,68.29,68.3,68.28,68.28,15400.0,48.5188,48.5259,48.5117,48.5117,15400.0
2014-05-02 12:50:00,68.28,68.3,68.28,68.29,19900.0,48.5117,48.5259,48.5117,48.5188,19900.0
2014-05-02 12:55:00,68.28,68.3,68.28,68.29,19000.0,48.5117,48.5259,48.5117,48.5188,19000.0
2014-05-02 13:00:00,68.29,68.31,68.29,68.31,11700.0,48.5188,48.533,48.5188,48.533,11700.0
2014-05-02 13:05:00,68.31,68.31,68.29,68.3,20100.0,48.533,48.533,48.5188,48.5259,20100.0
2014-05-02 13:10:00,68.29,68.3,68.28,68.28,28300.0,48.5188,48.5259,48.5117,48.5117,28300.0
2014-05-02 13:15:00,68.28,68.29,68.26,68.29,48500.0,48.5117,48.5188,48.4975,48.5188,48500.0
2014-05-02 13:20:00,68.28,68.29,68.27,68.28,82600.0,48.5117,48.5188,48.5046,48.5117,82600.0
2014-05-02 13:25:00,68.28,68.29,68.25,68.26,56500.0,48.5117,48.5188,48.4904,48.4975,56500.0
2014-05-02 13:30:00,68.26,68.28,68.23,68.26,45600.0,48.4975,48.5117,48.4761,48.4975,45600.0
2014-05-02 13:35:00,68.27,68.27,68.25,68.26,28500.0,48.5046,48.5046,48.4904,48.4975,28500.0
2014-05-02 13:40:00,68.26,68.27,68.24,68.27,42700.0,48.4975,48.5046,48.4832,48.5046,42700.0
2014-05-02 13:45:00,68.27,68.3,68.26,68.29,70400.0,48.5046,48.5259,48.4975,48.5188,70400.0
2014-05-02 13:50:00,68.29,68.31,68.28,68.28,22000.0,48.5188,48.533,48.5117,48.5117,22000.0
2014-05-02 13:55:00,68.29,68.3,68.27,68.28,55900.0,48.5188,48.5259,48.5046,48.5117,55900.0
2014-05-02 14:00:00,68.28,68.28,68.23,68.28,288600.0,48.5117,48.5117,48.4761,48.5117,288600.0
2014-05-02 14:05:00,68.27,68.29,68.24,68.25,52100.0,48.5046,48.5188,48.4832,48.4904,52100.0
2014-05-02 14:10:00,68.25,68.3,68.25,68.29,76600.0,48.4904,48.5259,48.4904,48.5188,76600.0
2014-05-02 14:15:00,68.28,68.33,68.28,68.33,107400.0,48.5117,48.5472,48.5117,48.5472,107400.0
2014-05-02 14:20:00,68.33,68.34,68.3,68.31,58100.0,48.5472,48.5543,48.5259,48.533,58100.0
2014-05-02 14:25:00,68.31,68.32,68.29,68.29,42900.0,48.533,48.5401,48.5188,48.5188,42900.0
2014-05-02 14:30:00,68.28,68.3,68.27,68.3,46400.0,48.5117,48.5259,48.5046,48.5259,46400.0
2014-05-02 14:35:00,68.3,68.33,68.29,68.31,72700.0,48.5259,48.5472,48.5188,48.533,72700.0
2014-05-02 14:40:00,68.31,68.34,68.31,68.31,115700.0,48.533,48.5543,48.533,48.533,115700.0
2014-05-02 14:45:00,68.32,68.33,68.31,68.33,113300.0,48.5401,48.5472,48.533,48.5472,113300.0
2014-05-02 14:50:00,68.32,68.35,68.32,68.35,145900.0,48.5401,48.5614,48.5401,48.5614,145900.0
2014-05-02 14:55:00,68.34,68.35,68.31,68.31,62200.0,48.5543,48.5614,48.533,48.533,62200.0
2014-05-02 15:00:00,68.31,68.37,68.31,68.37,48800.0,48.533,48.5756,48.533,48.5756,48800.0
2014-05-02 15:05:00,68.37,68.39,68.36,68.39,87700.0,48.5756,48.5898,48.5685,48.5898,87700.0
2014-05-02 15:10:00,68.39,68.39,68.36,68.37,39400.0,48.5898,48.5898,48.5685,48.5756,39400.0
2014-05-02 15:15:00,68.37,68.38,68.36,68.37,63900.0,48.5756,48.5827,48.5685,48.5756,63900.0
2014-05-02 15:20:00,68.37,68.38,68.34,68.35,44800.0,48.5756,48.5827,48.5543,48.5614,44800.0
2014-05-02 15:25:00,68.34,68.36,68.32,68.33,60400.0,48.5543,48.5685,48.5401,48.5472,60400.0
2014-05-02 15:30:00,68.33,68.34,68.3,68.3,224100.0,48.5472,48.5543,48.5259,48.5259,224100.0
2014-05-02 15:35:00,68.31,68.31,68.29,68.31,56700.0,48.533,48.533,48.5188,48.533,56700.0
2014-05-02 15:40:00,68.3,68.32,68.3,68.32,54200.0,48.5259,48.5401,48.5259,48.5401,54200.0
2014-05-02 15:45:00,68.32,68.33,68.3,68.33,250100.0,48.5401,48.5472,48.5259,48.5472,250100.0
2014-05-02 15:50:00,68.33,68.37,68.32,68.36,450100.0,48.5472,48.5756,48.5401,48.5685,450100.0
2014-05-02 15:55:00,68.36,68.39,68.35,68.39,695200.0,48.5685,48.5898,48.5614,48.5898,695200.0
2014-05-05 09:30:00,67.9,67.91,67.8,67.81,526800.0,48.2417,48.2488,48.1706,48.1777,526800.0
2014-05-05 09:35:00,67.81,67.83,67.76,67.83,246100.0,48.1777,48.192,48.1422,48.192,246100.0
2014-05-05 09:40:00,67.84,67.88,67.79,67.88,213500.0,48.1991,48.2275,48.1635,48.2275,213500.0
2014-05-05 09:45:00,67.87,67.88,67.81,67.81,91300.0,48.2204,48.2275,48.1777,48.1777,91300.0
2014-05-05 09:50:00,67.81,67.93,67.81,67.91,123900.0,48.1777,48.263,48.1777,48.2488,123900.0
2014-05-05 09:55:00,67.91,67.95,67.9,67.95,105700.0,48.2488,48.2772,48.2417,48.2772,105700.0
2014-05-05 10:00:00,67.94,67.99,67.94,67.95,108200.0,48.2701,48.3056,48.2701,48.2772,108200.0
2014-05-05 10:05:00,67.95,67.98,67.95,67.98,45600.0,48.2772,48.2985,48.2772,48.2985,45600.0
2014-05-05 10:10:00,67.98,68.06,67.98,68.06,442100.0,48.2985,48.3554,48.2985,48.3554,442100.0
2014-05-05 10:15:00,68.06,68.14,68.06,68.12,249300.0,48.3554,48.4122,48.3554,48.398,249300.0
2014-05-05 10:20:00,68.13,68.16,68.11,68.13,222900.0,48.4051,48.4264,48.3909,48.4051,222900.0
2014-05-05 10:25:00,68.13,68.15,68.1,68.11,146600.0,48.4051,48.4193,48.3838,48.3909,146600.0
2014-05-05 10:30:00,68.11,68.13,68.1,68.13,111900.0,48.3909,48.4051,48.3838,48.4051,111900.0
2014-05-05 10:35:00,68.12,68.14,68.09,68.13,117800.0,48.398,48.4122,48.3767,48.4051,117800.0
2014-05-05 10:40:00,68.12,68.25,68.12,68.23,209800.0,48.398,48.4904,48.398,48.4761,209800.0
2014-05-05 10:45:00,68.22,68.25,68.22,68.23,40800.0,48.469,48.4904,48.469,48.4761,40800.0
2014-05-05 10:50:00,68.23,68.29,68.22,68.27,200000.0,48.4761,48.5188,48.469,48.5046,200000.0
2014-05-05 10:55:00,68.26,68.27,68.22,68.23,67100.0,48.4975,48.5046,48.469,48.4761,67100.0
2014-05-05 11:00:00,68.23,68.24,68.2,68.21,75500.0,48.4761,48.4832,48.4548,48.4619,75500.0
2014-05-05 11:05:00,68.2,68.23,68.2,68.23,39600.0,48.4548,48.4761,48.4548,48.4761,39600.0
2014-05-05 11:10:00,68.22,68.28,68.22,68.25,116500.0,48.469,48.5117,48.469,48.4904,116500.0
2014-05-05 11:15:00,68.25,68.28,68.23,68.23,59600.0,48.4904,48.5117,48.4761,48.4761,59600.0
2014-05-05 11:20:00,68.23,68.27,68.22,68.23,93400.0,48.4761,48.5046,48.469,48.4761,93400.0
2014-05-05 11:25:00,68.23,68.24,68.2,68.24,97800.0,48.4761,48.4832,48.4548,48.4832,97800.0
2014-05-05 11:30:00,68.24,68.28,68.24,68.25,323000.0,48.4832,48.5117,48.4832,48.4904,323000.0
2014-05-05 11:35:00,68.26,68.27,68.24,68.25,330900.0,48.4975,48.5046,48.4832,48.4904,330900.0
2014-05-05 11:40:00,68.25,68.29,68.2,68.2,107500.0,48.4904,48.5188,48.4548,48.4548,107500.0
2014-05-05 11:45:00,68.21,68.24,68.21,68.24,108200.0,48.4619,48.4832,48.4619,48.4832,108200.0
2014-05-05 11:50:00,68.24,68.26,68.22,68.24,85400.0,48.4832,48.4975,48.469,48.4832,85400.0
2014-05-05 11:55:00,68.24,68.26,68.24,68.26,35800.0,48.4832,48.4975,48.4832,48.4975,35800.0
2014-05-05 12:00:00,68.26,68.28,68.26,68.27,37000.0,48.4975,48.5117,48.4975,48.5046,37000.0
2014-05-05 12:05:00,68.27,68.27,68.22,68.23,14400.0,48.5046,48.5046,48.469,48.4761,14400.0
2014-05-05 12:10:00,68.23,68.25,68.22,68.25,62400.0,48.4761,48.4904,48.469,48.4904,62400.0
2014-05-05 12:15:00,68.25,68.25,68.23,68.23,24200.0,48.4904,48.4904,48.4761,48.4761,24200.0
2014-05-05 12:20:00,68.23,68.24,68.21,68.24,25700.0,48.4761,48.4832,48.4619,48.4832,25700.0
2014-05-05 12:25:00,68.23,68.24,68.22,68.23,21900.0,48.4761,48.4832,48.469,48.4761,21900.0
2014-05-05 12:30:00,68.24,68.24,68.21,68.23,72500.0,48.4832,48.4832,48.4619,48.4761,72500.0
2014-05-05 12:35:00,68.23,68.24,68.23,68.23,5600.0,48.4761,48.4832,48.4761,48.4761,5600.0
2014-05-05 12:40:00,68.24,68.24,68.22,68.23,46500.0,48.4832,48.4832,48.469,48.4761,46500.0
2014-05-05 12:45:00,68.23,68.27,68.23,68.26,60900.0,48.4761,48.5046,48.4761,48.4975,60900.0
2014-05-05 12:50:00,68.26,68.27,68.23,68.25,36600.0,48.4975,48.5046,48.4761,48.4904,36600.0
2014-05-05 12:55:00,68.25,68.25,68.2,68.21,78100.0,48.4904,48.4904,48.4548,48.4619,78100.0
2014-05-05 13:00:00,68.2,68.22,68.2,68.21,34400.0,48.4548,48.469,48.4548,48.4619,34400.0
2014-05-05 13:05:00,68.21,68.24,68.21,68.23,25600.0,48.4619,48.4832,48.4619,48.4761,25600.0
2014-05-05 13:10:00,68.22,68.23,68.2,68.21,31500.0,48.469,48.4761,48.4548,48.4619,31500.0
2014-05-05 13:15:00,68.21,68.24,68.21,68.23,60600.0,48.4619,48.4832,48.4619,48.4761,60600.0
2014-05-05 13:20:00,68.23,68.25,68.23,68.25,54600.0,48.4761,48.4904,48.4761,48.4904,54600.0
2014-05-05 13:25:00,68.25,68.25,68.23,68.23,18300.0,48.4904,48.4904,48.4761,48.4761,18300.0
2014-05-05 13:30:00,68.23,68.26,68.23,68.25,27000.0,48.4761,48.4975,48.4761,48.4904,27000.0
2014-05-05 13:35:00,68.24,68.25,68.23,68.23,16800.0,48.4832,48.4904,48.4761,48.4761,16800.0
2014-05-05 13:40:00,68.22,68.25,68.22,68.25,28300.0,48.469,48.4904,48.469,48.4904,28300.0
2014-05-05 13:45:00,68.25,68.26,68.25,68.25,12600.0,48.4904,48.4975,48.4904,48.4904,12600.0
2014-05-05 13:50:00,68.26,68.27,68.24,68.26,79300.0,48.4975,48.5046,48.4832,48.4975,79300.0
2014-05-05 13:55:00,68.27,68.27,68.25,68.25,23100.0,48.5046,48.5046,48.4904,48.4904,23100.0
2014-05-05 14:00:00,68.25,68.28,68.25,68.27,137200.0,48.4904,48.5117,48.4904,48.5046,137200.0
2014-05-05 14:05:00,68.27,68.28,68.25,68.28,77700.0,48.5046,48.5117,48.4904,48.5117,77700.0
2014-05-05 14:10:00,68.27,68.28,68.26,68.27,55700.0,48.5046,48.5117,48.4975,48.5046,55700.0
2014-05-05 14:15:00,68.27,68.28,68.26,68.28,51300.0,48.5046,48.5117,48.4975,48.5117,51300.0
2014-05-05 14:20:00,68.28,68.3,68.27,68.29,121100.0,48.5117,48.5259,48.5046,48.5188,121100.0
2014-05-05 14:25:00,68.3,68.3,68.28,68.29,107400.0,48.5259,48.5259,48.5117,48.5188,107400.0
2014-05-05 14:30:00,68.29,68.3,68.27,68.3,80200.0,48.5188,48.5259,48.5046,48.5259,80200.0
2014-05-05 14:35:00,68.3,68.31,68.28,68.3,54700.0,48.5259,48.533,48.5117,48.5259,54700.0
2014-05-05 14:40:00,68.3,68.34,68.3,68.34,28800.0,48.5259,48.5543,48.5259,48.5543,28800.0
2014-05-05 14:45:00,68.34,68.38,68.34,68.37,62100.0,48.5543,48.5827,48.5543,48.5756,62100.0
2014-05-05 14:50:00,68.37,68.38,68.35,68.37,41900.0,48.5756,48.5827,48.5614,48.5756,41900.0
2014-05-05 14:55:00,68.37,68.37,68.35,68.36,230500.0,48.5756,48.5756,48.5614,48.5685,230500.0
2014-05-05 15:00:00,68.36,68.37,68.33,68.34,192600.0,48.5685,48.5756,48.5472,48.5543,192600.0
2014-05-05 15:05:00,68.33,68.36,68.33,68.36,84900.0,48.5472,48.5685,48.5472,48.5685,84900.0
2014-05-05 15:10:00,68.36,68.37,68.34,68.35,32100.0,48.5685,48.5756,48.5543,48.5614,32100.0
2014-05-05 15:15:00,68.34,68.35,68.33,68.34,40400.0,48.5543,48.5614,48.5472,48.5543,40400.0
2014-05-05 15:20:00,68.35,68.35,68.33,68.33,24700.0,48.5614,48.5614,48.5472,48.5472,24700.0
2014-05-05 15:25:00,68.34,68.36,68.33,68.36,32300.0,48.5543,48.5685,48.5472,48.5685,32300.0
2014-05-05 15:30:00,68.36,68.36,68.35,68.36,46500.0,48.5685,48.5685,48.5614,48.5685,46500.0
2014-05-05 15:35:00,68.36,68.37,68.35,68.36,34900.0,48.5685,48.5756,48.5614,48.5685,34900.0
2014-05-05 15:40:00,68.36,68.37,68.33,68.34,96800.0,48.5685,48.5756,48.5472,48.5543,96800.0
2014-05-05 15:45:00,68.34,68.36,68.33,68.34,363500.0,48.5543,48.5685,48.5472,48.5543,363500.0
2014-05-05 15:50:00,68.34,68.36,68.33,68.34,154800.0,48.5543,48.5685,48.5472,48.5543,154800.0
2014-05-05 15:55:00,68.34,68.36,68.33,68.35,1452200.0,48.5543,48.5685,48.5472,48.5614,1452200.0
2014-05-06 09:30:00,68.36,68.36,68.28,68.3,356000.0,48.5685,48.5685,48.5117,48.5259,356000.0
2014-05-06 09:35:00,68.29,68.32,68.23,68.26,237600.0,48.5188,48.5401,48.4761,48.4975,237600.0
2014-05-06 09:40:00,68.25,68.27,68.21,68.24,171400.0,48.4904,48.5046,48.4619,48.4832,171400.0
2014-05-06 09:45:00,68.25,68.33,68.23,68.3,143600.0,48.4904,48.5472,48.4761,48.5259,143600.0
2014-05-06 09:50:00,68.29,68.3,68.21,68.23,328900.0,48.5188,48.5259,48.4619,48.4761,328900.0
2014-05-06 09:55:00,68.22,68.26,68.19,68.26,120200.0,48.469,48.4975,48.4477,48.4975,120200.0
2014-05-06 10:00:00,68.27,68.27,68.21,68.25,114900.0,48.5046,48.5046,48.4619,48.4904,114900.0
2014-05-06 10:05:00,68.24,68.26,68.2,68.22,101300.0,48.4832,48.4975,48.4548,48.469,101300.0
2014-05-06 10:10:00,68.22,68.24,68.21,68.24,270400.0,48.469,48.4832,48.4619,48.4832,270400.0
2014-05-06 10:15:00,68.24,68.3,68.24,68.26,138300.0,48.4832,48.5259,48.4832,48.4975,138300.0
2014-05-06 10:20:00,68.25,68.33,68.25,68.32,163000.0,48.4904,48.5472,48.4904,48.5401,163000.0
2014-05-06 10:25:00,68.31,68.34,68.29,68.34,102000.0,48.533,48.5543,48.5188,48.5543,102000.0
2014-05-06 10:30:00,68.34,68.4,68.34,68.38,232300.0,48.5543,48.5969,48.5543,48.5827,232300.0
2014-05-06 10:35:00,68.38,68.39,68.33,68.34,173500.0,48.5827,48.5898,48.5472,48.5543,173500.0
2014-05-06 10:40:00,68.33,68.37,68.31,68.35,155700.0,48.5472,48.5756,48.533,48.5614,155700.0
2014-05-06 10:45:00,68.36,68.37,68.32,68.35,83400.0,48.5685,48.5756,48.5401,48.5614,83400.0
2014-05-06 10:50:00,68.36,68.37,68.28,68.29,126300.0,48.5685,48.5756,48.5117,48.5188,126300.0
2014-05-06 10:55:00,68.3,68.31,68.24,68.24,105900.0,48.5259,48.533,48.4832,48.4832,105900.0
2014-05-06 11:00:00,68.24,68.27,68.22,68.27,108900.0,48.4832,48.5046,48.469,48.5046,108900.0
2014-05-06 11:05:00,68.27,68.27,68.25,68.27,107200.0,48.5046,48.5046,48.4904,48.5046,107200.0
2014-05-06 11:10:00,68.28,68.33,68.26,68.32,90000.0,48.5117,48.5472,48.4975,48.5401,90000.0
2014-05-06 11:15:00,68.32,68.32,68.29,68.3,68200.0,48.5401,48.5401,48.5188,48.5259,68200.0
2014-05-06 11:20:00,68.3,68.33,68.28,68.31,91700.0,48.5259,48.5472,48.5117,48.533,91700.0
2014-05-06 11:25:00,68.31,68.31,68.27,68.3,78500.0,48.533,48.533,48.5046,48.5259,78500.0
2014-05-06 11:30:00,68.3,68.34,68.29,68.32,248000.0,48.5259,48.5543,48.5188,48.5401,248000.0
2014-05-06 11:35:00,68.33,68.37,68.31,68.35,91200.0,48.5472,48.5756,48.533,48.5614,91200.0
2014-05-06 11:40:00,68.35,68.36,68.34,68.34,101800.0,48.5614,48.5685,48.5543,48.5543,101800.0
2014-05-06 11:45:00,68.34,68.39,68.34,68.38,228700.0,48.5543,48.5898,48.5543,48.5827,228700.0
2014-05-06 11:50:00,68.37,68.38,68.37,68.38,42000.0,48.5756,48.5827,48.5756,48.5827,42000.0
2014-05-06 11:55:00,68.37,68.4,68.37,68.39,57700.0,48.5756,48.5969,48.5756,48.5898,57700.0
2014-05-06 12:00:00,68.39,68.39,68.35,68.36,89700.0,48.5898,48.5898,48.5614,48.5685,89700.0
2014-05-06 12:05:00,68.36,68.37,68.34,68.36,41700.0,48.5685,48.5756,48.5543,48.5685,41700.0
2014-05-06 12:10:00,68.36,68.38,68.35,68.35,53600.0,48.5685,48.5827,48.5614,48.5614,53600.0
2014-05-06 12:15:00,68.34,68.34,68.32,68.33,72600.0,48.5543,48.5543,48.5401,48.5472,72600.0
2014-05-06 12:20:00,68.33,68.34,68.3,68.32,43000.0,48.5472,48.5543,48.5259,48.5401,43000.0
2014-05-06 12:25:00,68.31,68.32,68.29,68.31,67500.0,48.533,48.5401,48.5188,48.533,67500.0
2014-05-06 12:30:00,68.31,68.33,68.31,68.32,36600.0,48.533,48.5472,48.533,48.5401,36600.0
2014-05-06 12:35:00,68.33,68.35,68.32,68.34,30600.0,48.5472,48.5614,48.5401,48.5543,30600.0
2014-05-06 12:40:00,68.34,68.35,68.33,68.35,37100.0,48.5543,48.5614,48.5472,48.5614,37100.0
2014-05-06 12:45:00,68.35,68.36,68.33,68.36,288900.0,48.5614,48.5685,48.5472,48.5685,288900.0
2014-05-06 12:50:00,68.35,68.36,68.34,68.36,33000.0,48.5614,48.5685,48.5543,48.5685,33000.0
2014-05-06 12:55:00,68.36,68.37,68.35,68.36,36300.0,48.5685,48.5756,48.5614,48.5685,36300.0
2014-05-06 13:00:00,68.36,68.36,68.34,68.34,45100.0,48.5685,48.5685,48.5543,48.5543,45100.0
2014-05-06 13:05:00,68.35,68.36,68.32,68.33,64900.0,48.5614,48.5685,48.5401,48.5472,64900.0
2014-05-06 13:10:00,68.32,68.34,68.31,68.32,72800.0,48.5401,48.5543,48.533,48.5401,72800.0
2014-05-06 13:15:00,68.32,68.34,68.31,68.34,52400.0,48.5401,48.5543,48.533,48.5543,52400.0
2014-05-06 13:20:00,68.34,68.35,68.33,68.34,38200.0,48.5543,48.5614,48.5472,48.5543,38200.0
2014-05-06 13:25:00,68.33,68.33,68.28,68.3,124100.0,48.5472,48.5472,48.5117,48.5259,124100.0
2014-05-06 13:30:00,68.29,68.31,68.28,68.29,79000.0,48.5188,48.533,48.5117,48.5188,79000.0
2014-05-06 13:35:00,68.3,68.3,68.25,68.26,18500.0,48.5259,48.5259,48.4904,48.4975,18500.0
2014-05-06 13:40:00,68.25,68.27,68.2,68.2,61300.0,48.4904,48.5046,48.4548,48.4548,61300.0
2014-05-06 13:45:00,68.2,68.23,68.2,68.2,50600.0,48.4548,48.4761,48.4548,48.4548,50600.0
2014-05-06 13:50:00,68.21,68.25,68.2,68.25,37000.0,48.4619,48.4904,48.4548,48.4904,37000.0
2014-05-06 13:55:00,68.25,68.26,68.21,68.22,53300.0,48.4904,48.4975,48.4619,48.469,53300.0
2014-05-06 14:00:00,68.21,68.22,68.16,68.19,105200.0,48.4619,48.469,48.4264,48.4477,105200.0
2014-05-06 14:05:00,68.18,68.22,68.16,68.21,98400.0,48.4406,48.469,48.4264,48.4619,98400.0
2014-05-06 14:10:00,68.22,68.24,68.2,68.23,60100.0,48.469,48.4832,48.4548,48.4761,60100.0
2014-05-06 14:15:00,68.22,68.27,68.22,68.26,43400.0,48.469,48.5046,48.469,48.4975,43400.0
2014-05-06 14:20:00,68.26,68.26,68.2,68.2,58400.0,48.4975,48.4975,48.4548,48.4548,58400.0
2014-05-06 14:25:00,68.2,68.24,68.2,68.22,34100.0,48.4548,48.4832,48.4548,48.469,34100.0
2014-05-06 14:30:00,68.21,68.25,68.19,68.25,66800.0,48.4619,48.4904,48.4477,48.4904,66800.0
2014-05-06 14:35:00,68.25,68.26,68.23,68.25,40700.0,48.4904,48.4975,48.4761,48.4904,40700.0
2014-05-06 14:40:00,68.25,68.29,68.24,68.29,109500.0,48.4904,48.5188,48.4832,48.5188,109500.0
2014-05-06 14:45:00,68.29,68.29,68.25,68.25,44200.0,48.5188,48.5188,48.4904,48.4904,44200.0
2014-05-06 14:50:00,68.26,68.28,68.25,68.27,79000.0,48.4975,48.5117,48.4904,48.5046,79000.0
2014-05-06 14:55:00,68.28,68.28,68.26,68.27,46600.0,48.5117,48.5117,48.4975,48.5046,46600.0
2014-05-06 15:00:00,68.26,68.26,68.2,68.21,120200.0,48.4975,48.4975,48.4548,48.4619,120200.0
2014-05-06 15:05:00,68.22,68.23,68.19,68.22,56700.0,48.469,48.4761,48.4477,48.469,56700.0
2014-05-06 15:10:00,68.22,68.26,68.2,68.25,57100.0,48.469,48.4975,48.4548,48.4904,57100.0
2014-05-06 15:15:00,68.25,68.28,68.25,68.27,49900.0,48.4904,48.5117,48.4904,48.5046,49900.0
2014-05-06 15:20:00,68.26,68.3,68.26,68.27,51900.0,48.4975,48.5259,48.4975,48.5046,51900.0
2014-05-06 15:25:00,68.28,68.28,68.25,68.26,90500.0,48.5117,48.5117,48.4904,48.4975,90500.0
2014-05-06 15:30:00,68.25,68.27,68.24,68.27,55200.0,48.4904,48.5046,48.4832,48.5046,55200.0
2014-05-06 15:35:00,68.27,68.28,68.25,68.28,42500.0,48.5046,48.5117,48.4904,48.5117,42500.0
2014-05-06 15:40:00,68.28,68.28,68.24,68.26,93700.0,48.5117,48.5117,48.4832,48.4975,93700.0
2014-05-06 15:45:00,68.26,68.26,68.23,68.26,109800.0,48.4975,48.4975,48.4761,48.4975,109800.0
2014-05-06 15:50:00,68.25,68.26,68.21,68.21,308600.0,48.4904,48.4975,48.4619,48.4619,308600.0
2014-05-06 15:55:00,68.21,68.24,68.21,68.24,449800.0,48.4619,48.4832,48.4619,48.4832,449800.0
2014-05-07 09:30:00,68.2,68.29,68.19,68.27,575000.0,48.4548,48.5188,48.4477,48.5046,575000.0
2014-05-07 09:35:00,68.27,68.3,68.21,68.22,428800.0,48.5046,48.5259,48.4619,48.469,428800.0
2014-05-07 09:40:00,68.23,68.27,68.17,68.27,166000.0,48.4761,48.5046,48.4335,48.5046,166000.0
2014-05-07 09:45:00,68.26,68.33,68.22,68.32,218200.0,48.4975,48.5472,48.469,48.5401,218200.0
2014-05-07 09:50:00,68.32,68.33,68.25,68.26,336400.0,48.5401,48.5472,48.4904,48.4975,336400.0
2014-05-07 09:55:00,68.26,68.3,68.2,68.21,125300.0,48.4975,48.5259,48.4548,48.4619,125300.0
2014-05-07 10:00:00,68.21,68.26,68.21,68.23,329800.0,48.4619,48.4975,48.4619,48.4761,329800.0
2014-05-07 10:05:00,68.23,68.23,68.08,68.08,160700.0,48.4761,48.4761,48.3696,48.3696,160700.0
2014-05-07 10:10:00,68.09,68.09,67.98,68.0,243600.0,48.3767,48.3767,48.2985,48.3127,243600.0
2014-05-07 10:15:00,67.99,68.04,67.95,68.02,392700.0,48.3056,48.3412,48.2772,48.3269,392700.0
2014-05-07 10:20:00,68.02,68.04,67.97,67.98,287000.0,48.3269,48.3412,48.2914,48.2985,287000.0
2014-05-07 10:25:00,67.98,68.05,67.95,68.03,448500.0,48.2985,48.3483,48.2772,48.334,448500.0
2014-05-07 10:30:00,68.03,68.09,68.01,68.08,196700.0,48.334,48.3767,48.3198,48.3696,196700.0
2014-05-07 10:35:00,68.08,68.2,68.06,68.2,217300.0,48.3696,48.4548,48.3554,48.4548,217300.0
2014-05-07 10:40:00,68.21,68.23,68.14,68.15,122700.0,48.4619,48.4761,48.4122,48.4193,122700.0
2014-05-07 10:45:00,68.16,68.21,68.15,68.18,86100.0,48.4264,48.4619,48.4193,48.4406,86100.0
2014-05-07 10:50:00,68.18,68.23,68.15,68.17,127600.0,48.4406,48.4761,48.4193,48.4335,127600.0
2014-05-07 10:55:00,68.18,68.2,68.13,68.13,143900.0,48.4406,48.4548,48.4051,48.4051,143900.0
2014-05-07 11:00:00,68.13,68.15,68.08,68.13,210700.0,48.4051,48.4193,48.3696,48.4051,210700.0
2014-05-07 11:05:00,68.12,68.2,68.12,68.19,73900.0,48.398,48.4548,48.398,48.4477,73900.0
2014-05-07 11:10:00,68.19,68.22,68.15,68.2,201100.0,48.4477,48.469,48.4193,48.4548,201100.0
2014-05-07 11:15:00,68.19,68.19,68.12,68.12,76700.0,48.4477,48.4477,48.398,48.398,76700.0
2014-05-07 11:20:00,68.11,68.14,68.1,68.1,88000.0,48.3909,48.4122,48.3838,48.3838,88000.0
2014-05-07 11:25:00,68.1,68.19,68.09,68.18,128600.0,48.3838,48.4477,48.3767,48.4406,128600.0
2014-05-07 11:30:00,68.19,68.24,68.16,68.21,370900.0,48.4477,48.4832,48.4264,48.4619,370900.0
2014-05-07 11:35:00,68.21,68.23,68.19,68.21,131300.0,48.4619,48.4761,48.4477,48.4619,131300.0
2014-05-07 11:40:00,68.22,68.26,68.21,68.26,109800.0,48.469,48.4975,48.4619,48.4975,109800.0
2014-05-07 11:45:00,68.27,68.29,68.26,68.26,91500.0,48.5046,48.5188,48.4975,48.4975,91500.0
2014-05-07 11:50:00,68.26,68.29,68.26,68.28,41800.0,48.4975,48.5188,48.4975,48.5117,41800.0
2014-05-07 11:55:00,68.29,68.31,68.26,68.26,58000.0,48.5188,48.533,48.4975,48.4975,58000.0
2014-05-07 12:00:00,68.27,68.27,68.21,68.22,40400.0,48.5046,48.5046,48.4619,48.469,40400.0
2014-05-07 12:05:00,68.22,68.24,68.2,68.23,65000.0,48.469,48.4832,48.4548,48.4761,65000.0
2014-05-07 12:10:00,68.23,68.26,68.23,68.23,33700.0,48.4761,48.4975,48.4761,48.4761,33700.0
2014-05-07 12:15:00,68.24,68.26,68.23,68.26,21700.0,48.4832,48.4975,48.4761,48.4975,21700.0
2014-05-07 12:20:00,68.26,68.28,68.26,68.27,36200.0,48.4975,48.5117,48.4975,48.5046,36200.0
2014-05-07 12:25:00,68.27,68.27,68.23,68.23,84300.0,48.5046,48.5046,48.4761,48.4761,84300.0
2014-05-07 12:30:00,68.24,68.27,68.23,68.23,56700.0,48.4832,48.5046,48.4761,48.4761,56700.0
2014-05-07 12:35:00,68.23,68.25,68.22,68.24,42700.0,48.4761,48.4904,48.469,48.4832,42700.0
2014-05-07 12:40:00,68.24,68.25,68.21,68.21,39400.0,48.4832,48.4904,48.4619,48.4619,39400.0
2014-05-07 12:45:00,68.22,68.23,68.21,68.22,16500.0,48.469,48.4761,48.4619,48.469,16500.0
2014-05-07 12:50:00,68.23,68.24,68.21,68.22,13800.0,48.4761,48.4832,48.4619,48.469,13800.0
2014-05-07 12:55:00,68.23,68.23,68.19,68.2,35200.0,48.4761,48.4761,48.4477,48.4548,35200.0
2014-05-07 13:00:00,68.2,68.25,68.2,68.24,25200.0,48.4548,48.4904,48.4548,48.4832,25200.0
2014-05-07 13:05:00,68.24,68.25,68.21,68.22,71900.0,48.4832,48.4904,48.4619,48.469,71900.0
2014-05-07 13:10:00,68.22,68.28,68.22,68.27,338100.0,48.469,48.5117,48.469,48.5046,338100.0
2014-05-07 13:15:00,68.27,68.31,68.26,68.31,254500.0,48.5046,48.533,48.4975,48.533,254500.0
2014-05-07 13:20:00,68.3,68.3,68.27,68.28,298900.0,48.5259,48.5259,48.5046,48.5117,298900.0
2014-05-07 13:25:00,68.28,68.28,68.24,68.25,162500.0,48.5117,48.5117,48.4832,48.4904,162500.0
2014-05-07 13:30:00,68.25,68.28,68.24,68.28,60000.0,48.4904,48.5117,48.4832,48.5117,60000.0
2014-05-07 13:35:00,68.28,68.29,68.26,68.26,65400.0,48.5117,48.5188,48.4975,48.4975,65400.0
2014-05-07 13:40:00,68.26,68.27,68.22,68.27,25700.0,48.4975,48.5046,48.469,48.5046,25700.0
2014-05-07 13:45:00,68.26,68.27,68.22,68.23,80400.0,48.4975,48.5046,48.469,48.4761,80400.0
2014-05-07 13:50:00,68.22,68.25,68.22,68.22,33700.0,48.469,48.4904,48.469,48.469,33700.0
2014-05-07 13:55:00,68.23,68.23,68.19,68.19,121000.0,48.4761,48.4761,48.4477,48.4477,121000.0
2014-05-07 14:00:00,68.19,68.22,68.17,68.18,116000.0,48.4477,48.469,48.4335,48.4406,116000.0
2014-05-07 14:05:00,68.19,68.25,68.18,68.22,90700.0,48.4477,48.4904,48.4406,48.469,90700.0
2014-05-07 14:10:00,68.23,68.26,68.22,68.26,90200.0,48.4761,48.4975,48.469,48.4975,90200.0
2014-05-07 14:15:00,68.26,68.3,68.25,68.28,77600.0,48.4975,48.5259,48.4904,48.5117,77600.0
2014-05-07 14:20:00,68.28,68.29,68.27,68.28,69800.0,48.5117,48.5188,48.5046,48.5117,69800.0
2014-05-07 14:25:00,68.27,68.31,68.26,68.31,83800.0,48.5046,48.533,48.4975,48.533,83800.0
2014-05-07 14:30:00,68.31,68.33,68.3,68.31,41300.0,48.533,48.5472,48.5259,48.533,41300.0
2014-05-07 14:35:00,68.3,68.32,68.29,68.3,143000.0,48.5259,48.5401,48.5188,48.5259,143000.0
2014-05-07 14:40:00,68.3,68.33,68.29,68.33,77700.0,48.5259,48.5472,48.5188,48.5472,77700.0
2014-05-07 14:45:00,68.33,68.33,68.26,68.26,382100.0,48.5472,48.5472,48.4975,48.4975,382100.0
2014-05-07 14:50:00,68.26,68.27,68.23,68.24,98600.0,48.4975,48.5046,48.4761,48.4832,98600.0
2014-05-07 14:55:00,68.25,68.29,68.24,68.28,30800.0,48.4904,48.5188,48.4832,48.5117,30800.0
2014-05-07 15:00:00,68.28,68.29,68.22,68.23,36900.0,48.5117,48.5188,48.469,48.4761,36900.0
2014-05-07 15:05:00,68.23,68.27,68.23,68.26,139500.0,48.4761,48.5046,48.4761,48.4975,139500.0
2014-05-07 15:10:00,68.25,68.26,68.23,68.24,39400.0,48.4904,48.4975,48.4761,48.4832,39400.0
2014-05-07 15:15:00,68.25,68.26,68.23,68.24,62500.0,48.4904,48.4975,48.4761,48.4832,62500.0
2014-05-07 15:20:00,68.24,68.25,68.2,68.25,133000.0,48.4832,48.4904,48.4548,48.4904,133000.0
2014-05-07 15:25:00,68.24,68.26,68.23,68.25,189100.0,48.4832,48.4975,48.4761,48.4904,189100.0
2014-05-07 15:30:00,68.25,68.27,68.24,68.27,73400.0,48.4904,48.5046,48.4832,48.5046,73400.0
2014-05-07 15:35:00,68.27,68.3,68.25,68.3,238100.0,48.5046,48.5259,48.4904,48.5259,238100.0
2014-05-07 15:40:00,68.3,68.34,68.28,68.34,97000.0,48.5259,48.5543,48.5117,48.5543,97000.0
2014-05-07 15:45:00,68.34,68.34,68.31,68.31,323700.0,48.5543,48.5543,48.533,48.533,323700.0
2014-05-07 15:50:00,68.31,68.34,68.31,68.31,158500.0,48.533,48.5543,48.533,48.533,158500.0
2014-05-07 15:55:00,68.31,68.35,68.29,68.3,775400.0,48.533,48.5614,48.5188,48.5259,775400.0
2014-05-08 09:30:00,68.41,68.42,68.33,68.35,295700.0,48.604,48.6111,48.5472,48.5614,295700.0
2014-05-08 09:35:00,68.36,68.45,68.35,68.44,313800.0,48.5685,48.6325,48.5614,48.6253,313800.0
2014-05-08 09:40:00,68.45,68.5,68.45,68.49,189000.0,48.6325,48.668,48.6325,48.6609,189000.0
2014-05-08 09:45:00,68.49,68.54,68.44,68.52,301200.0,48.6609,48.6964,48.6253,48.6822,301200.0
2014-05-08 09:50:00,68.52,68.57,68.5,68.51,340200.0,48.6822,48.7177,48.668,48.6751,340200.0
2014-05-08 09:55:00,68.51,68.61,68.5,68.59,188800.0,48.6751,48.7461,48.668,48.7319,188800.0
2014-05-08 10:00:00,68.6,68.63,68.55,68.55,594900.0,48.739,48.7603,48.7035,48.7035,594900.0
2014-05-08 10:05:00,68.56,68.57,68.52,68.52,148600.0,48.7106,48.7177,48.6822,48.6822,148600.0
2014-05-08 10:10:00,68.52,68.59,68.52,68.57,263900.0,48.6822,48.7319,48.6822,48.7177,263900.0
2014-05-08 10:15:00,68.57,68.58,68.51,68.51,237700.0,48.7177,48.7248,48.6751,48.6751,237700.0
2014-05-08 10:20:00,68.52,68.53,68.49,68.53,120800.0,48.6822,48.6893,48.6609,48.6893,120800.0
2014-05-08 10:25:00,68.54,68.55,68.52,68.52,52000.0,48.6964,48.7035,48.6822,48.6822,52000.0
2014-05-08 10:30:00,68.52,68.53,68.51,68.51,105500.0,48.6822,48.6893,48.6751,48.6751,105500.0
2014-05-08 10:35:00,68.51,68.52,68.47,68.48,107100.0,48.6751,48.6822,48.6467,48.6538,107100.0
2014-05-08 10:40:00,68.48,68.51,68.42,68.45,153200.0,48.6538,48.6751,48.6111,48.6325,153200.0
2014-05-08 10:45:00,68.45,68.48,68.43,68.46,119400.0,48.6325,48.6538,48.6182,48.6396,119400.0
2014-05-08 10:50:00,68.47,68.52,68.47,68.52,156900.0,48.6467,48.6822,48.6467,48.6822,156900.0
2014-05-08 10:55:00,68.51,68.54,68.48,68.48,106700.0,48.6751,48.6964,48.6538,48.6538,106700.0
2014-05-08 11:00:00,68.49,68.53,68.47,68.52,113800.0,48.6609,48.6893,48.6467,48.6822,113800.0
2014-05-08 11:05:00,68.52,68.57,68.51,68.54,153300.0,48.6822,48.7177,48.6751,48.6964,153300.0
2014-05-08 11:10:00,68.53,68.56,68.52,68.52,120300.0,48.6893,48.7106,48.6822,48.6822,120300.0
2014-05-08 11:15:00,68.52,68.56,68.52,68.56,168300.0,48.6822,48.7106,48.6822,48.7106,168300.0
2014-05-08 11:20:00,68.56,68.59,68.53,68.54,262100.0,48.7106,48.7319,48.6893,48.6964,262100.0
2014-05-08 11:25:00,68.54,68.58,68.52,68.55,480100.0,48.6964,48.7248,48.6822,48.7035,480100.0
2014-05-08 11:30:00,68.54,68.61,68.54,68.6,137200.0,48.6964,48.7461,48.6964,48.739,137200.0
2014-05-08 11:35:00,68.6,68.62,68.59,68.59,412900.0,48.739,48.7532,48.7319,48.7319,412900.0
2014-05-08 11:40:00,68.59,68.6,68.59,68.6,58400.0,48.7319,48.739,48.7319,48.739,58400.0
2014-05-08 11:45:00,68.59,68.63,68.59,68.6,189800.0,48.7319,48.7603,48.7319,48.739,189800.0
2014-05-08 11:50:00,68.61,68.63,68.6,68.63,359400.0,48.7461,48.7603,48.739,48.7603,359400.0
2014-05-08 11:55:00,68.63,68.64,68.6,68.61,149800.0,48.7603,48.7674,48.739,48.7461,149800.0
2014-05-08 12:00:00,68.61,68.62,68.6,68.6,79700.0,48.7461,48.7532,48.739,48.739,79700.0
2014-05-08 12:05:00,68.61,68.61,68.58,68.6,19800.0,48.7461,48.7461,48.7248,48.739,19800.0
2014-05-08 12:10:00,68.6,68.61,68.58,68.6,73700.0,48.739,48.7461,48.7248,48.739,73700.0
2014-05-08 12:15:00,68.6,68.63,68.59,68.6,54800.0,48.739,48.7603,48.7319,48.739,54800.0
2014-05-08 12:20:00,68.59,68.61,68.58,68.59,31900.0,48.7319,48.7461,48.7248,48.7319,31900.0
2014-05-08 12:25:00,68.59,68.62,68.59,68.6,56300.0,48.7319,48.7532,48.7319,48.739,56300.0
2014-05-08 12:30:00,68.61,68.62,68.6,68.61,29000.0,48.7461,48.7532,48.739,48.7461,29000.0
2014-05-08 12:35:00,68.61,68.62,68.6,68.62,12400.0,48.7461,48.7532,48.739,48.7532,12400.0
2014-05-08 12:40:00,68.61,68.62,68.57,68.58,55400.0,48.7461,48.7532,48.7177,48.7248,55400.0
2014-05-08 12:45:00,68.58,68.58,68.57,68.57,23400.0,48.7248,48.7248,48.7177,48.7177,23400.0
2014-05-08 12:50:00,68.57,68.58,68.54,68.55,35900.0,48.7177,48.7248,48.6964,48.7035,35900.0
2014-05-08 12:55:00,68.54,68.55,68.53,68.55,153300.0,48.6964,48.7035,48.6893,48.7035,153300.0
2014-05-08 13:00:00,68.55,68.55,68.52,68.54,99200.0,48.7035,48.7035,48.6822,48.6964,99200.0
2014-05-08 13:05:00,68.55,68.57,68.53,68.56,166400.0,48.7035,48.7177,48.6893,48.7106,166400.0
2014-05-08 13:10:00,68.55,68.56,68.49,68.51,357400.0,48.7035,48.7106,48.6609,48.6751,357400.0
2014-05-08 13:15:00,68.51,68.53,68.49,68.5,59100.0,48.6751,48.6893,48.6609,48.668,59100.0
2014-05-08 13:20:00,68.5,68.51,68.43,68.48,148100.0,48.668,48.6751,48.6182,48.6538,148100.0
2014-05-08 13:25:00,68.48,68.52,68.48,68.51,98500.0,48.6538,48.6822,48.6538,48.6751,98500.0
2014-05-08 13:30:00,68.51,68.51,68.48,68.51,53800.0,48.6751,48.6751,48.6538,48.6751,53800.0
2014-05-08 13:35:00,68.51,68.53,68.51,68.52,107600.0,48.6751,48.6893,48.6751,48.6822,107600.0
2014-05-08 13:40:00,68.51,68.51,68.48,68.51,116200.0,48.6751,48.6751,48.6538,48.6751,116200.0
2014-05-08 13:45:00,68.52,68.53,68.49,68.5,42000.0,48.6822,48.6893,48.6609,48.668,42000.0
2014-05-08 13:50:00,68.49,68.52,68.48,68.5,37400.0,48.6609,48.6822,48.6538,48.668,37400.0
2014-05-08 13:55:00,68.5,68.51,68.48,68.48,73000.0,48.668,48.6751,48.6538,48.6538,73000.0
2014-05-08 14:00:00,68.49,68.49,68.41,68.41,68300.0,48.6609,48.6609,48.604,48.604,68300.0
2014-05-08 14:05:00,68.42,68.45,68.41,68.42,78900.0,48.6111,48.6325,48.604,48.6111,78900.0
2014-05-08 14:10:00,68.42,68.42,68.38,68.4,91700.0,48.6111,48.6111,48.5827,48.5969,91700.0
2014-05-08 14:15:00,68.39,68.42,68.37,68.42,141600.0,48.5898,48.6111,48.5756,48.6111,141600.0
2014-05-08 14:20:00,68.42,68.43,68.41,68.43,89400.0,48.6111,48.6182,48.604,48.6182,89400.0
2014-05-08 14:25:00,68.43,68.45,68.4,68.45,55800.0,48.6182,48.6325,48.5969,48.6325,55800.0
2014-05-08 14:30:00,68.44,68.45,68.42,68.44,22300.0,48.6253,48.6325,48.6111,48.6253,22300.0
2014-05-08 14:35:00,68.44,68.45,68.4,68.4,37800.0,48.6253,48.6325,48.5969,48.5969,37800.0
2014-05-08 14:40:00,68.4,68.42,68.35,68.35,83700.0,48.5969,48.6111,48.5614,48.5614,83700.0
2014-05-08 14:45:00,68.35,68.35,68.29,68.31,197900.0,48.5614,48.5614,48.5188,48.533,197900.0
2014-05-08 14:50:00,68.31,68.34,68.3,68.31,127500.0,48.533,48.5543,48.5259,48.533,127500.0
2014-05-08 14:55:00,68.3,68.36,68.28,68.29,108700.0,48.5259,48.5685,48.5117,48.5188,108700.0
2014-05-08 15:00:00,68.28,68.29,68.23,68.25,317900.0,48.5117,48.5188,48.4761,48.4904,317900.0
2014-05-08 15:05:00,68.24,68.28,68.23,68.25,419100.0,48.4832,48.5117,48.4761,48.4904,419100.0
2014-05-08 15:10:00,68.25,68.31,68.23,68.29,128300.0,48.4904,48.533,48.4761,48.5188,128300.0
2014-05-08 15:15:00,68.29,68.32,68.27,68.32,131000.0,48.5188,48.5401,48.5046,48.5401,131000.0
2014-05-08 15:20:00,68.32,68.36,68.32,68.33,74700.0,48.5401,48.5685,48.5401,48.5472,74700.0
2014-05-08 15:25:00,68.32,68.37,68.32,68.36,99100.0,48.5401,48.5756,48.5401,48.5685,99100.0
2014-05-08 15:30:00,68.36,68.37,68.32,68.37,232900.0,48.5685,48.5756,48.5401,48.5756,232900.0
2014-05-08 15:35:00,68.37,68.38,68.33,68.34,133600.0,48.5756,48.5827,48.5472,48.5543,133600.0
2014-05-08 15:40:00,68.33,68.35,68.29,68.3,180800.0,48.5472,48.5614,48.5188,48.5259,180800.0
2014-05-08 15:45:00,68.3,68.31,68.28,68.3,176200.0,48.5259,48.533,48.5117,48.5259,176200.0
2014-05-08 15:50:00,68.3,68.35,68.28,68.34,233600.0,48.5259,48.5614,48.5117,48.5543,233600.0
2014-05-08 15:55:00,68.33,68.34,68.28,68.3,618800.0,48.5472,48.5543,48.5117,48.5259,618800.0
2014-05-09 09:30:00,68.27,68.27,68.16,68.23,343600.0,48.5046,48.5046,48.4264,48.4761,343600.0
2014-05-09 09:35:00,68.24,68.24,68.1,68.12,189800.0,48.4832,48.4832,48.3838,48.398,189800.0
2014-05-09 09:40:00,68.11,68.11,68.05,68.06,133900.0,48.3909,48.3909,48.3483,48.3554,133900.0
2014-05-09 09:45:00,68.05,68.09,68.04,68.07,358200.0,48.3483,48.3767,48.3412,48.3625,358200.0
2014-05-09 09:50:00,68.08,68.1,68.04,68.07,147000.0,48.3696,48.3838,48.3412,48.3625,147000.0
2014-05-09 09:55:00,68.07,68.09,68.05,68.08,119400.0,48.3625,48.3767,48.3483,48.3696,119400.0
2014-05-09 10:00:00,68.07,68.1,68.0,68.01,325800.0,48.3625,48.3838,48.3127,48.3198,325800.0
2014-05-09 10:05:00,68.0,68.06,68.0,68.04,300800.0,48.3127,48.3554,48.3127,48.3412,300800.0
2014-05-09 10:10:00,68.04,68.12,68.04,68.11,189600.0,48.3412,48.398,48.3412,48.3909,189600.0
2014-05-09 10:15:00,68.11,68.15,68.09,68.11,120500.0,48.3909,48.4193,48.3767,48.3909,120500.0
2014-05-09 10:20:00,68.11,68.16,68.1,68.14,85400.0,48.3909,48.4264,48.3838,48.4122,85400.0
2014-05-09 10:25:00,68.15,68.16,68.1,68.1,138100.0,48.4193,48.4264,48.3838,48.3838,138100.0
2014-05-09 10:30:00,68.1,68.12,68.07,68.11,150400.0,48.3838,48.398,48.3625,48.3909,150400.0
2014-05-09 10:35:00,68.11,68.13,68.05,68.07,122300.0,48.3909,48.4051,48.3483,48.3625,122300.0
2014-05-09 10:40:00,68.07,68.08,68.03,68.04,81700.0,48.3625,48.3696,48.334,48.3412,81700.0
2014-05-09 10:45:00,68.04,68.06,68.01,68.06,76600.0,48.3412,48.3554,48.3198,48.3554,76600.0
2014-05-09 10:50:00,68.06,68.08,68.03,68.04,79900.0,48.3554,48.3696,48.334,48.3412,79900.0
2014-05-09 10:55:00,68.04,68.05,67.98,68.0,165100.0,48.3412,48.3483,48.2985,48.3127,165100.0
2014-05-09 11:00:00,67.99,68.03,67.98,68.02,46600.0,48.3056,48.334,48.2985,48.3269,46600.0
2014-05-09 11:05:00,68.02,68.04,68.01,68.02,76200.0,48.3269,48.3412,48.3198,48.3269,76200.0
2014-05-09 11:10:00,68.01,68.05,68.01,68.02,87200.0,48.3198,48.3483,48.3198,48.3269,87200.0
2014-05-09 11:15:00,68.03,68.06,68.02,68.06,66200.0,48.334,48.3554,48.3269,48.3554,66200.0
2014-05-09 11:20:00,68.06,68.12,68.06,68.11,70700.0,48.3554,48.398,48.3554,48.3909,70700.0
2014-05-09 11:25:00,68.11,68.14,68.09,68.13,177200.0,48.3909,48.4122,48.3767,48.4051,177200.0
2014-05-09 11:30:00,68.14,68.17,68.13,68.14,238900.0,48.4122,48.4335,48.4051,48.4122,238900.0
2014-05-09 11:35:00,68.14,68.19,68.14,68.19,125600.0,48.4122,48.4477,48.4122,48.4477,125600.0
2014-05-09 11:40:00,68.18,68.19,68.13,68.14,68600.0,48.4406,48.4477,48.4051,48.4122,68600.0
2014-05-09 11:45:00,68.14,68.2,68.14,68.19,51900.0,48.4122,48.4548,48.4122,48.4477,51900.0
2014-05-09 11:50:00,68.19,68.19,68.15,68.16,57700.0,48.4477,48.4477,48.4193,48.4264,57700.0
2014-05-09 11:55:00,68.16,68.17,68.16,68.16,38200.0,48.4264,48.4335,48.4264,48.4264,38200.0
2014-05-09 12:00:00,68.16,68.17,68.14,68.15,58800.0,48.4264,48.4335,48.4122,48.4193,58800.0
2014-05-09 12:05:00,68.15,68.15,68.12,68.12,140900.0,48.4193,48.4193,48.398,48.398,140900.0
2014-05-09 12:10:00,68.12,68.15,68.12,68.15,40000.0,48.398,48.4193,48.398,48.4193,40000.0
2014-05-09 12:15:00,68.15,68.18,68.15,68.17,94800.0,48.4193,48.4406,48.4193,48.4335,94800.0
2014-05-09 12:20:00,68.17,68.18,68.15,68.16,49400.0,48.4335,48.4406,48.4193,48.4264,49400.0
2014-05-09 12:25:00,68.16,68.17,68.15,68.16,34300.0,48.4264,48.4335,48.4193,48.4264,34300.0
2014-05-09 12:30:00,68.17,68.19,68.16,68.19,29900.0,48.4335,48.4477,48.4264,48.4477,29900.0
2014-05-09 12:35:00,68.19,68.29,68.18,68.28,138600.0,48.4477,48.5188,48.4406,48.5117,138600.0
2014-05-09 12:40:00,68.29,68.3,68.26,68.28,81700.0,48.5188,48.5259,48.4975,48.5117,81700.0
2014-05-09 12:45:00,68.29,68.3,68.26,68.3,33700.0,48.5188,48.5259,48.4975,48.5259,33700.0
2014-05-09 12:50:00,68.3,68.31,68.3,68.3,37400.0,48.5259,48.533,48.5259,48.5259,37400.0
2014-05-09 12:55:00,68.3,68.32,68.29,68.3,48500.0,48.5259,48.5401,48.5188,48.5259,48500.0
2014-05-09 13:00:00,68.29,68.3,68.27,68.28,39600.0,48.5188,48.5259,48.5046,48.5117,39600.0
2014-05-09 13:05:00,68.28,68.28,68.24,68.24,22900.0,48.5117,48.5117,48.4832,48.4832,22900.0
2014-05-09 13:10:00,68.23,68.25,68.23,68.24,13200.0,48.4761,48.4904,48.4761,48.4832,13200.0
2014-05-09 13:15:00,68.24,68.25,68.24,68.24,27500.0,48.4832,48.4904,48.4832,48.4832,27500.0
2014-05-09 13:20:00,68.25,68.25,68.23,68.24,32000.0,48.4904,48.4904,48.4761,48.4832,32000.0
2014-05-09 13:25:00,68.25,68.25,68.23,68.24,32700.0,48.4904,48.4904,48.4761,48.4832,32700.0
2014-05-09 13:30:00,68.25,68.26,68.2,68.22,54700.0,48.4904,48.4975,48.4548,48.469,54700.0
2014-05-09 13:35:00,68.22,68.24,68.21,68.24,44400.0,48.469,48.4832,48.4619,48.4832,44400.0
2014-05-09 13:40:00,68.24,68.24,68.19,68.2,20400.0,48.4832,48.4832,48.4477,48.4548,20400.0
2014-05-09 13:45:00,68.19,68.21,68.19,68.2,14400.0,48.4477,48.4619,48.4477,48.4548,14400.0
2014-05-09 13:50:00,68.2,68.22,68.2,68.22,17400.0,48.4548,48.469,48.4548,48.469,17400.0
2014-05-09 13:55:00,68.21,68.22,68.2,68.2,30300.0,48.4619,48.469,48.4548,48.4548,30300.0
2014-05-09 14:00:00,68.2,68.21,68.18,68.19,38500.0,48.4548,48.4619,48.4406,48.4477,38500.0
2014-05-09 14:05:00,68.19,68.2,68.17,68.18,39800.0,48.4477,48.4548,48.4335,48.4406,39800.0
2014-05-09 14:10:00,68.19,68.19,68.17,68.17,31300.0,48.4477,48.4477,48.4335,48.4335,31300.0
2014-05-09 14:15:00,68.18,68.18,68.12,68.14,46300.0,48.4406,48.4406,48.398,48.4122,46300.0
2014-05-09 14:20:00,68.14,68.16,68.13,68.14,75000.0,48.4122,48.4264,48.4051,48.4122,75000.0
2014-05-09 14:25:00,68.14,68.15,68.11,68.13,82000.0,48.4122,48.4193,48.3909,48.4051,82000.0
2014-05-09 14:30:00,68.12,68.16,68.12,68.13,48100.0,48.398,48.4264,48.398,48.4051,48100.0
2014-05-09 14:35:00,68.13,68.15,68.12,68.14,25600.0,48.4051,48.4193,48.398,48.4122,25600.0
2014-05-09 14:40:00,68.14,68.15,68.11,68.12,36400.0,48.4122,48.4193,48.3909,48.398,36400.0
2014-05-09 14:45:00,68.12,68.13,68.11,68.13,40000.0,48.398,48.4051,48.3909,48.4051,40000.0
2014-05-09 14:50:00,68.12,68.14,68.12,68.14,43900.0,48.398,48.4122,48.398,48.4122,43900.0
2014-05-09 14:55:00,68.13,68.17,68.12,68.15,108500.0,48.4051,48.4335,48.398,48.4193,108500.0
2014-05-09 15:00:00,68.16,68.19,68.16,68.18,53800.0,48.4264,48.4477,48.4264,48.4406,53800.0
2014-05-09 15:05:00,68.18,68.2,68.16,68.17,82100.0,48.4406,48.4548,48.4264,48.4335,82100.0
2014-05-09 15:10:00,68.17,68.19,68.17,68.17,28200.0,48.4335,48.4477,48.4335,48.4335,28200.0
2014-05-09 15:15:00,68.17,68.17,68.15,68.16,57600.0,48.4335,48.4335,48.4193,48.4264,57600.0
2014-05-09 15:20:00,68.16,68.17,68.14,68.15,68300.0,48.4264,48.4335,48.4122,48.4193,68300.0
2014-05-09 15:25:00,68.15,68.19,68.15,68.19,65100.0,48.4193,48.4477,48.4193,48.4477,65100.0
2014-05-09 15:30:00,68.18,68.2,68.17,68.2,47400.0,48.4406,48.4548,48.4335,48.4548,47400.0
2014-05-09 15:35:00,68.19,68.24,68.19,68.23,36100.0,48.4477,48.4832,48.4477,48.4761,36100.0
2014-05-09 15:40:00,68.24,68.26,68.23,68.25,59300.0,48.4832,48.4975,48.4761,48.4904,59300.0
2014-05-09 15:45:00,68.25,68.27,68.23,68.25,125600.0,48.4904,48.5046,48.4761,48.4904,125600.0
2014-05-09 15:50:00,68.24,68.26,68.23,68.23,298500.0,48.4832,48.4975,48.4761,48.4761,298500.0
2014-05-09 15:55:00,68.23,68.24,68.21,68.24,343000.0,48.4761,48.4832,48.4619,48.4832,343000.0
2014-05-12 09:30:00,68.48,68.57,68.48,68.53,271000.0,48.6538,48.7177,48.6538,48.6893,271000.0
2014-05-12 09:35:00,68.54,68.55,68.5,68.53,156600.0,48.6964,48.7035,48.668,48.6893,156600.0
2014-05-12 09:40:00,68.54,68.58,68.54,68.57,74000.0,48.6964,48.7248,48.6964,48.7177,74000.0
2014-05-12 09:45:00,68.58,68.6,68.56,68.57,181600.0,48.7248,48.739,48.7106,48.7177,181600.0
2014-05-12 09:50:00,68.58,68.6,68.54,68.55,193900.0,48.7248,48.739,48.6964,48.7035,193900.0
2014-05-12 09:55:00,68.55,68.57,68.53,68.54,232300.0,48.7035,48.7177,48.6893,48.6964,232300.0
2014-05-12 10:00:00,68.54,68.55,68.52,68.53,67100.0,48.6964,48.7035,48.6822,48.6893,67100.0
2014-05-12 10:05:00,68.54,68.54,68.51,68.51,70800.0,48.6964,48.6964,48.6751,48.6751,70800.0
2014-05-12 10:10:00,68.5,68.54,68.48,68.53,95300.0,48.668,48.6964,48.6538,48.6893,95300.0
2014-05-12 10:15:00,68.53,68.55,68.5,68.54,77500.0,48.6893,48.7035,48.668,48.6964,77500.0
2014-05-12 10:20:00,68.54,68.55,68.5,68.52,84800.0,48.6964,48.7035,48.668,48.6822,84800.0
2014-05-12 10:25:00,68.51,68.52,68.5,68.51,154500.0,48.6751,48.6822,48.668,48.6751,154500.0
2014-05-12 10:30:00,68.52,68.53,68.51,68.53,55700.0,48.6822,48.6893,48.6751,48.6893,55700.0
2014-05-12 10:35:00,68.53,68.55,68.52,68.53,324200.0,48.6893,48.7035,48.6822,48.6893,324200.0
2014-05-12 10:40:00,68.53,68.55,68.51,68.55,63100.0,48.6893,48.7035,48.6751,48.7035,63100.0
2014-05-12 10:45:00,68.56,68.56,68.53,68.53,144700.0,48.7106,48.7106,48.6893,48.6893,144700.0
2014-05-12 10:50:00,68.53,68.53,68.47,68.47,68700.0,48.6893,48.6893,48.6467,48.6467,68700.0
2014-05-12 10:55:00,68.46,68.47,68.44,68.45,148900.0,48.6396,48.6467,48.6253,48.6325,148900.0
2014-05-12 11:00:00,68.45,68.49,68.45,68.46,325800.0,48.6325,48.6609,48.6325,48.6396,325800.0
2014-05-12 11:05:00,68.47,68.47,68.45,68.45,181100.0,48.6467,48.6467,48.6325,48.6325,181100.0
2014-05-12 11:10:00,68.45,68.46,68.43,68.45,63300.0,48.6325,48.6396,48.6182,48.6325,63300.0
2014-05-12 11:15:00,68.46,68.46,68.44,68.46,48300.0,48.6396,48.6396,48.6253,48.6396,48300.0
2014-05-12 11:20:00,68.45,68.47,68.42,68.43,211400.0,48.6325,48.6467,48.6111,48.6182,211400.0
2014-05-12 11:25:00,68.43,68.48,68.42,68.48,136800.0,48.6182,48.6538,48.6111,48.6538,136800.0
2014-05-12 11:30:00,68.48,68.52,68.47,68.51,507100.0,48.6538,48.6822,48.6467,48.6751,507100.0
2014-05-12 11:35:00,68.52,68.52,68.49,68.51,187700.0,48.6822,48.6822,48.6609,48.6751,187700.0
2014-05-12 11:40:00,68.51,68.52,68.5,68.5,278300.0,48.6751,48.6822,48.668,48.668,278300.0
2014-05-12 11:45:00,68.5,68.52,68.5,68.51,338800.0,48.668,48.6822,48.668,48.6751,338800.0
2014-05-12 11:50:00,68.51,68.53,68.51,68.53,60900.0,48.6751,48.6893,48.6751,48.6893,60900.0
2014-05-12 11:55:00,68.52,68.53,68.51,68.52,46300.0,48.6822,48.6893,48.6751,48.6822,46300.0
2014-05-12 12:00:00,68.52,68.54,68.51,68.53,88000.0,48.6822,48.6964,48.6751,48.6893,88000.0
2014-05-12 12:05:00,68.52,68.53,68.51,68.53,46100.0,48.6822,48.6893,48.6751,48.6893,46100.0
2014-05-12 12:10:00,68.53,68.54,68.52,68.53,20100.0,48.6893,48.6964,48.6822,48.6893,20100.0
2014-05-12 12:15:00,68.53,68.54,68.52,68.54,32300.0,48.6893,48.6964,48.6822,48.6964,32300.0
2014-05-12 12:20:00,68.54,68.55,68.52,68.53,22900.0,48.6964,48.7035,48.6822,48.6893,22900.0
2014-05-12 12:25:00,68.54,68.55,68.53,68.53,26300.0,48.6964,48.7035,48.6893,48.6893,26300.0
2014-05-12 12:30:00,68.53,68.54,68.53,68.53,40200.0,48.6893,48.6964,48.6893,48.6893,40200.0
2014-05-12 12:35:00,68.53,68.54,68.52,68.53,52400.0,48.6893,48.6964,48.6822,48.6893,52400.0
2014-05-12 12:40:00,68.53,68.53,68.5,68.52,49600.0,48.6893,48.6893,48.668,48.6822,49600.0
2014-05-12 12:45:00,68.52,68.53,68.51,68.53,37700.0,48.6822,48.6893,48.6751,48.6893,37700.0
2014-05-12 12:50:00,68.53,68.54,68.52,68.54,34600.0,48.6893,48.6964,48.6822,48.6964,34600.0
2014-05-12 12:55:00,68.54,68.54,68.52,68.52,34600.0,48.6964,48.6964,48.6822,48.6822,34600.0
2014-05-12 13:00:00,68.52,68.53,68.51,68.53,45200.0,48.6822,48.6893,48.6751,48.6893,45200.0
2014-05-12 13:05:00,68.52,68.55,68.52,68.55,29900.0,48.6822,48.7035,48.6822,48.7035,29900.0
2014-05-12 13:10:00,68.54,68.55,68.54,68.54,17600.0,48.6964,48.7035,48.6964,48.6964,17600.0
2014-05-12 13:15:00,68.54,68.54,68.53,68.54,25400.0,48.6964,48.6964,48.6893,48.6964,25400.0
2014-05-12 13:20:00,68.54,68.55,68.53,68.54,16200.0,48.6964,48.7035,48.6893,48.6964,16200.0
2014-05-12 13:25:00,68.55,68.57,68.54,68.57,38500.0,48.7035,48.7177,48.6964,48.7177,38500.0
2014-05-12 13:30:00,68.56,68.57,68.55,68.56,11400.0,48.7106,48.7177,48.7035,48.7106,11400.0
2014-05-12 13:35:00,68.56,68.59,68.56,68.59,15900.0,48.7106,48.7319,48.7106,48.7319,15900.0
2014-05-12 13:40:00,68.58,68.59,68.58,68.58,34800.0,48.7248,48.7319,48.7248,48.7248,34800.0
2014-05-12 13:45:00,68.58,68.59,68.58,68.59,12600.0,48.7248,48.7319,48.7248,48.7319,12600.0
2014-05-12 13:50:00,68.59,68.61,68.59,68.59,264500.0,48.7319,48.7461,48.7319,48.7319,264500.0
2014-05-12 13:55:00,68.6,68.61,68.59,68.59,43400.0,48.739,48.7461,48.7319,48.7319,43400.0
2014-05-12 14:00:00,68.59,68.6,68.55,68.58,112800.0,48.7319,48.739,48.7035,48.7248,112800.0
2014-05-12 14:05:00,68.57,68.6,68.57,68.6,31800.0,48.7177,48.739,48.7177,48.739,31800.0
2014-05-12 14:10:00,68.59,68.6,68.59,68.59,9500.0,48.7319,48.739,48.7319,48.7319,9500.0
2014-05-12 14:15:00,68.59,68.6,68.58,68.59,58300.0,48.7319,48.739,48.7248,48.7319,58300.0
2014-05-12 14:20:00,68.59,68.6,68.58,68.59,23900.0,48.7319,48.739,48.7248,48.7319,23900.0
2014-05-12 14:25:00,68.59,68.6,68.58,68.59,67300.0,48.7319,48.739,48.7248,48.7319,67300.0
2014-05-12 14:30:00,68.58,68.6,68.58,68.59,36000.0,48.7248,48.739,48.7248,48.7319,36000.0
2014-05-12 14:35:00,68.59,68.61,68.59,68.6,109200.0,48.7319,48.7461,48.7319,48.739,109200.0
2014-05-12 14:40:00,68.61,68.61,68.6,68.6,48100.0,48.7461,48.7461,48.739,48.739,48100.0
2014-05-12 14:45:00,68.61,68.61,68.6,68.61,85400.0,48.7461,48.7461,48.739,48.7461,85400.0
2014-05-12 14:50:00,68.61,68.62,68.6,68.62,25300.0,48.7461,48.7532,48.739,48.7532,25300.0
2014-05-12 14:55:00,68.62,68.63,68.61,68.63,40000.0,48.7532,48.7603,48.7461,48.7603,40000.0
2014-05-12 15:00:00,68.63,68.64,68.62,68.63,86800.0,48.7603,48.7674,48.7532,48.7603,86800.0
2014-05-12 15:05:00,68.63,68.63,68.61,68.62,66700.0,48.7603,48.7603,48.7461,48.7532,66700.0
2014-05-12 15:10:00,68.62,68.64,68.61,68.64,63900.0,48.7532,48.7674,48.7461,48.7674,63900.0
2014-05-12 15:15:00,68.63,68.64,68.61,68.64,73000.0,48.7603,48.7674,48.7461,48.7674,73000.0
2014-05-12 15:20:00,68.64,68.65,68.63,68.63,58900.0,48.7674,48.7745,48.7603,48.7603,58900.0
2014-05-12 15:25:00,68.64,68.66,68.63,68.64,95000.0,48.7674,48.7817,48.7603,48.7674,95000.0
2014-05-12 15:30:00,68.64,68.64,68.62,68.64,99500.0,48.7674,48.7674,48.7532,48.7674,99500.0
2014-05-12 15:35:00,68.63,68.65,68.63,68.65,152400.0,48.7603,48.7745,48.7603,48.7745,152400.0
2014-05-12 15:40:00,68.65,68.67,68.64,68.67,86400.0,48.7745,48.7888,48.7674,48.7888,86400.0
2014-05-12 15:45:00,68.67,68.67,68.65,68.65,174600.0,48.7888,48.7888,48.7745,48.7745,174600.0
2014-05-12 15:50:00,68.65,68.68,68.65,68.67,370600.0,48.7745,48.7959,48.7745,48.7888,370600.0
2014-05-12 15:55:00,68.67,68.68,68.65,68.68,1407500.0,48.7888,48.7959,48.7745,48.7959,1407500.0
2014-05-13 09:30:00,68.77,68.77,68.66,68.69,529600.0,48.8598,48.8598,48.7817,48.803,529600.0
2014-05-13 09:35:00,68.68,68.69,68.64,68.67,382700.0,48.7959,48.803,48.7674,48.7888,382700.0
2014-05-13 09:40:00,68.67,68.71,68.67,68.68,56700.0,48.7888,48.8172,48.7888,48.7959,56700.0
2014-05-13 09:45:00,68.69,68.71,68.67,68.68,130100.0,48.803,48.8172,48.7888,48.7959,130100.0
2014-05-13 09:50:00,68.69,68.69,68.61,68.61,157100.0,48.803,48.803,48.7461,48.7461,157100.0
2014-05-13 09:55:00,68.61,68.64,68.61,68.63,106700.0,48.7461,48.7674,48.7461,48.7603,106700.0
2014-05-13 10:00:00,68.63,68.66,68.61,68.64,271400.0,48.7603,48.7817,48.7461,48.7674,271400.0
2014-05-13 10:05:00,68.64,68.66,68.62,68.64,179600.0,48.7674,48.7817,48.7532,48.7674,179600.0
2014-05-13 10:10:00,68.64,68.65,68.62,68.64,159800.0,48.7674,48.7745,48.7532,48.7674,159800.0
2014-05-13 10:15:00,68.64,68.69,68.64,68.66,122900.0,48.7674,48.803,48.7674,48.7817,122900.0
2014-05-13 10:20:00,68.66,68.68,68.66,68.66,49800.0,48.7817,48.7959,48.7817,48.7817,49800.0
2014-05-13 10:25:00,68.67,68.69,68.66,68.67,43000.0,48.7888,48.803,48.7817,48.7888,43000.0
2014-05-13 10:30:00,68.67,68.69,68.66,68.68,32500.0,48.7888,48.803,48.7817,48.7959,32500.0
2014-05-13 10:35:00,68.68,68.73,68.67,68.72,62000.0,48.7959,48.8314,48.7888,48.8243,62000.0
2014-05-13 10:40:00,68.72,68.73,68.7,68.71,52500.0,48.8243,48.8314,48.8101,48.8172,52500.0
2014-05-13 10:45:00,68.71,68.71,68.67,68.68,68600.0,48.8172,48.8172,48.7888,48.7959,68600.0
2014-05-13 10:50:00,68.69,68.71,68.68,68.69,38100.0,48.803,48.8172,48.7959,48.803,38100.0
2014-05-13 10:55:00,68.69,68.69,68.64,68.64,165700.0,48.803,48.803,48.7674,48.7674,165700.0
2014-05-13 11:00:00,68.65,68.68,68.64,68.67,48800.0,48.7745,48.7959,48.7674,48.7888,48800.0
2014-05-13 11:05:00,68.67,68.69,68.66,68.69,101200.0,48.7888,48.803,48.7817,48.803,101200.0
2014-05-13 11:10:00,68.69,68.69,68.64,68.67,108300.0,48.803,48.803,48.7674,48.7888,108300.0
2014-05-13 11:15:00,68.67,68.69,68.63,68.64,132400.0,48.7888,48.803,48.7603,48.7674,132400.0
2014-05-13 11:20:00,68.64,68.65,68.63,68.63,46900.0,48.7674,48.7745,48.7603,48.7603,46900.0
2014-05-13 11:25:00,68.63,68.67,68.62,68.67,103700.0,48.7603,48.7888,48.7532,48.7888,103700.0
2014-05-13 11:30:00,68.68,68.71,68.67,68.7,133000.0,48.7959,48.8172,48.7888,48.8101,133000.0
2014-05-13 11:35:00,68.7,68.71,68.68,68.68,126500.0,48.8101,48.8172,48.7959,48.7959,126500.0
2014-05-13 11:40:00,68.67,68.72,68.67,68.7,90000.0,48.7888,48.8243,48.7888,48.8101,90000.0
2014-05-13 11:45:00,68.7,68.72,68.68,68.71,108200.0,48.8101,48.8243,48.7959,48.8172,108200.0
2014-05-13 11:50:00,68.71,68.72,68.69,68.72,30900.0,48.8172,48.8243,48.803,48.8243,30900.0
2014-05-13 11:55:00,68.72,68.73,68.69,68.7,101000.0,48.8243,48.8314,48.803,48.8101,101000.0
2014-05-13 12:00:00,68.7,68.71,68.68,68.71,67100.0,48.8101,48.8172,48.7959,48.8172,67100.0
2014-05-13 12:05:00,68.7,68.72,68.7,68.7,136900.0,48.8101,48.8243,48.8101,48.8101,136900.0
2014-05-13 12:10:00,68.7,68.72,68.69,68.7,40000.0,48.8101,48.8243,48.803,48.8101,40000.0
2014-05-13 12:15:00,68.7,68.71,68.69,68.71,57300.0,48.8101,48.8172,48.803,48.8172,57300.0
2014-05-13 12:20:00,68.71,68.72,68.69,68.7,42500.0,48.8172,48.8243,48.803,48.8101,42500.0
2014-05-13 12:25:00,68.69,68.71,68.69,68.69,23000.0,48.803,48.8172,48.803,48.803,23000.0
2014-05-13 12:30:00,68.7,68.71,68.68,68.71,120800.0,48.8101,48.8172,48.7959,48.8172,120800.0
2014-05-13 12:35:00,68.71,68.72,68.69,68.7,108400.0,48.8172,48.8243,48.803,48.8101,108400.0
2014-05-13 12:40:00,68.7,68.7,68.68,68.7,28800.0,48.8101,48.8101,48.7959,48.8101,28800.0
2014-05-13 12:45:00,68.7,68.74,68.7,68.74,26100.0,48.8101,48.8385,48.8101,48.8385,26100.0
2014-05-13 12:50:00,68.74,68.74,68.72,68.73,22500.0,48.8385,48.8385,48.8243,48.8314,22500.0
2014-05-13 12:55:00,68.73,68.73,68.71,68.71,37100.0,48.8314,48.8314,48.8172,48.8172,37100.0
2014-05-13 13:00:00,68.71,68.72,68.7,68.71,39200.0,48.8172,48.8243,48.8101,48.8172,39200.0
2014-05-13 13:05:00,68.72,68.72,68.69,68.7,25100.0,48.8243,48.8243,48.803,48.8101,25100.0
2014-05-13 13:10:00,68.7,68.7,68.66,68.68,91200.0,48.8101,48.8101,48.7817,48.7959,91200.0
2014-05-13 13:15:00,68.67,68.71,68.67,68.71,109200.0,48.7888,48.8172,48.7888,48.8172,109200.0
2014-05-13 13:20:00,68.7,68.71,68.69,68.71,74700.0,48.8101,48.8172,48.803,48.8172,74700.0
2014-05-13 13:25:00,68.7,68.7,68.69,68.7,44200.0,48.8101,48.8101,48.803,48.8101,44200.0
2014-05-13 13:30:00,68.69,68.7,68.69,68.69,25000.0,48.803,48.8101,48.803,48.803,25000.0
2014-05-13 13:35:00,68.7,68.71,68.67,68.68,112900.0,48.8101,48.8172,48.7888,48.7959,112900.0
2014-05-13 13:40:00,68.69,68.69,68.65,68.68,102900.0,48.803,48.803,48.7745,48.7959,102900.0
2014-05-13 13:45:00,68.68,68.7,68.67,68.69,56200.0,48.7959,48.8101,48.7888,48.803,56200.0
2014-05-13 13:50:00,68.7,68.71,68.69,68.7,30300.0,48.8101,48.8172,48.803,48.8101,30300.0
2014-05-13 13:55:00,68.7,68.71,68.69,68.7,36600.0,48.8101,48.8172,48.803,48.8101,36600.0
2014-05-13 14:00:00,68.7,68.71,68.69,68.71,44100.0,48.8101,48.8172,48.803,48.8172,44100.0
2014-05-13 14:05:00,68.71,68.72,68.7,68.72,10600.0,48.8172,48.8243,48.8101,48.8243,10600.0
2014-05-13 14:10:00,68.71,68.75,68.71,68.74,65500.0,48.8172,48.8456,48.8172,48.8385,65500.0
2014-05-13 14:15:00,68.74,68.76,68.73,68.75,66500.0,48.8385,48.8527,48.8314,48.8456,66500.0
2014-05-13 14:20:00,68.75,68.77,68.75,68.76,47600.0,48.8456,48.8598,48.8456,48.8527,47600.0
2014-05-13 14:25:00,68.77,68.77,68.75,68.77,41500.0,48.8598,48.8598,48.8456,48.8598,41500.0
2014-05-13 14:30:00,68.77,68.79,68.77,68.79,93200.0,48.8598,48.874,48.8598,48.874,93200.0
2014-05-13 14:35:00,68.79,68.8,68.78,68.79,85300.0,48.874,48.8811,48.8669,48.874,85300.0
2014-05-13 14:40:00,68.78,68.8,68.78,68.8,29500.0,48.8669,48.8811,48.8669,48.8811,29500.0
2014-05-13 14:45:00,68.8,68.8,68.78,68.8,57000.0,48.8811,48.8811,48.8669,48.8811,57000.0
2014-05-13 14:50:00,68.8,68.8,68.78,68.78,49800.0,48.8811,48.8811,48.8669,48.8669,49800.0
2014-05-13 14:55:00,68.79,68.79,68.77,68.78,64600.0,48.874,48.874,48.8598,48.8669,64600.0
2014-05-13 15:00:00,68.78,68.79,68.78,68.79,21600.0,48.8669,48.874,48.8669,48.874,21600.0
2014-05-13 15:05:00,68.79,68.79,68.77,68.79,70000.0,48.874,48.874,48.8598,48.874,70000.0
2014-05-13 15:10:00,68.78,68.79,68.75,68.76,94500.0,48.8669,48.874,48.8456,48.8527,94500.0
2014-05-13 15:15:00,68.77,68.77,68.75,68.77,57800.0,48.8598,48.8598,48.8456,48.8598,57800.0
2014-05-13 15:20:00,68.77,68.78,68.76,68.76,83800.0,48.8598,48.8669,48.8527,48.8527,83800.0
2014-05-13 15:25:00,68.76,68.78,68.76,68.78,68600.0,48.8527,48.8669,48.8527,48.8669,68600.0
2014-05-13 15:30:00,68.78,68.79,68.77,68.78,55700.0,48.8669,48.874,48.8598,48.8669,55700.0
2014-05-13 15:35:00,68.79,68.79,68.77,68.79,198700.0,48.874,48.874,48.8598,48.874,198700.0
2014-05-13 15:40:00,68.79,68.79,68.78,68.79,67400.0,48.874,48.874,48.8669,48.874,67400.0
2014-05-13 15:45:00,68.79,68.8,68.76,68.77,146900.0,48.874,48.8811,48.8527,48.8598,146900.0
2014-05-13 15:50:00,68.77,68.77,68.75,68.75,179200.0,48.8598,48.8598,48.8456,48.8456,179200.0
2014-05-13 15:55:00,68.75,68.78,68.74,68.75,1529600.0,48.8456,48.8669,48.8385,48.8456,1529600.0
2014-05-14 09:30:00,68.75,68.8,68.73,68.73,250700.0,48.8456,48.8811,48.8314,48.8314,250700.0
2014-05-14 09:35:00,68.72,68.73,68.68,68.7,265600.0,48.8243,48.8314,48.7959,48.8101,265600.0
2014-05-14 09:40:00,68.69,68.75,68.69,68.73,259500.0,48.803,48.8456,48.803,48.8314,259500.0
2014-05-14 09:45:00,68.73,68.74,68.71,68.73,94500.0,48.8314,48.8385,48.8172,48.8314,94500.0
2014-05-14 09:50:00,68.73,68.76,68.73,68.75,60100.0,48.8314,48.8527,48.8314,48.8456,60100.0
2014-05-14 09:55:00,68.75,68.78,68.73,68.74,75100.0,48.8456,48.8669,48.8314,48.8385,75100.0
2014-05-14 10:00:00,68.75,68.78,68.75,68.77,49100.0,48.8456,48.8669,48.8456,48.8598,49100.0
2014-05-14 10:05:00,68.78,68.79,68.75,68.78,59600.0,48.8669,48.874,48.8456,48.8669,59600.0
2014-05-14 10:10:00,68.78,68.79,68.74,68.76,47500.0,48.8669,48.874,48.8385,48.8527,47500.0
2014-05-14 10:15:00,68.76,68.77,68.73,68.74,88200.0,48.8527,48.8598,48.8314,48.8385,88200.0
2014-05-14 10:20:00,68.75,68.78,68.73,68.76,189700.0,48.8456,48.8669,48.8314,48.8527,189700.0
2014-05-14 10:25:00,68.76,68.78,68.74,68.78,73000.0,48.8527,48.8669,48.8385,48.8669,73000.0
2014-05-14 10:30:00,68.78,68.79,68.76,68.77,48300.0,48.8669,48.874,48.8527,48.8598,48300.0
2014-05-14 10:35:00,68.78,68.78,68.76,68.76,92300.0,48.8669,48.8669,48.8527,48.8527,92300.0
2014-05-14 10:40:00,68.75,68.77,68.74,68.76,73500.0,48.8456,48.8598,48.8385,48.8527,73500.0
2014-05-14 10:45:00,68.76,68.79,68.74,68.78,296600.0,48.8527,48.874,48.8385,48.8669,296600.0
2014-05-14 10:50:00,68.77,68.79,68.73,68.75,82200.0,48.8598,48.874,48.8314,48.8456,82200.0
2014-05-14 10:55:00,68.75,68.76,68.71,68.73,124300.0,48.8456,48.8527,48.8172,48.8314,124300.0
2014-05-14 11:00:00,68.73,68.75,68.7,68.72,61300.0,48.8314,48.8456,48.8101,48.8243,61300.0
2014-05-14 11:05:00,68.73,68.73,68.7,68.72,65800.0,48.8314,48.8314,48.8101,48.8243,65800.0
2014-05-14 11:10:00,68.73,68.74,68.71,68.71,122300.0,48.8314,48.8385,48.8172,48.8172,122300.0
2014-05-14 11:15:00,68.72,68.73,68.71,68.72,82700.0,48.8243,48.8314,48.8172,48.8243,82700.0
2014-05-14 11:20:00,68.72,68.74,68.71,68.72,161000.0,48.8243,48.8385,48.8172,48.8243,161000.0
2014-05-14 11:25:00,68.72,68.75,68.71,68.73,917400.0,48.8243,48.8456,48.8172,48.8314,917400.0
2014-05-14 11:30:00,68.73,68.74,68.7,68.72,776500.0,48.8314,48.8385,48.8101,48.8243,776500.0
2014-05-14 11:35:00,68.72,68.78,68.72,68.77,99500.0,48.8243,48.8669,48.8243,48.8598,99500.0
2014-05-14 11:40:00,68.76,68.78,68.76,68.77,104900.0,48.8527,48.8669,48.8527,48.8598,104900.0
2014-05-14 11:45:00,68.77,68.81,68.77,68.79,125000.0,48.8598,48.8882,48.8598,48.874,125000.0
2014-05-14 11:50:00,68.8,68.8,68.79,68.79,38200.0,48.8811,48.8811,48.874,48.874,38200.0
2014-05-14 11:55:00,68.8,68.81,68.77,68.77,115900.0,48.8811,48.8882,48.8598,48.8598,115900.0
2014-05-14 12:00:00,68.78,68.8,68.77,68.79,34900.0,48.8669,48.8811,48.8598,48.874,34900.0
2014-05-14 12:05:00,68.79,68.8,68.78,68.8,18900.0,48.874,48.8811,48.8669,48.8811,18900.0
2014-05-14 12:10:00,68.8,68.81,68.79,68.81,84100.0,48.8811,48.8882,48.874,48.8882,84100.0
2014-05-14 12:15:00,68.8,68.81,68.79,68.81,39400.0,48.8811,48.8882,48.874,48.8882,39400.0
2014-05-14 12:20:00,68.8,68.8,68.78,68.8,61700.0,48.8811,48.8811,48.8669,48.8811,61700.0
2014-05-14 12:25:00,68.8,68.81,68.79,68.81,36300.0,48.8811,48.8882,48.874,48.8882,36300.0
2014-05-14 12:30:00,68.8,68.8,68.77,68.78,37600.0,48.8811,48.8811,48.8598,48.8669,37600.0
2014-05-14 12:35:00,68.78,68.81,68.78,68.81,54700.0,48.8669,48.8882,48.8669,48.8882,54700.0
2014-05-14 12:40:00,68.81,68.82,68.8,68.82,22100.0,48.8882,48.8953,48.8811,48.8953,22100.0
2014-05-14 12:45:00,68.81,68.82,68.8,68.81,25400.0,48.8882,48.8953,48.8811,48.8882,25400.0
2014-05-14 12:50:00,68.81,68.81,68.78,68.78,38000.0,48.8882,48.8882,48.8669,48.8669,38000.0
2014-05-14 12:55:00,68.79,68.79,68.77,68.78,39000.0,48.874,48.874,48.8598,48.8669,39000.0
2014-05-14 13:00:00,68.78,68.8,68.77,68.79,127300.0,48.8669,48.8811,48.8598,48.874,127300.0
2014-05-14 13:05:00,68.79,68.8,68.78,68.8,138100.0,48.874,48.8811,48.8669,48.8811,138100.0
2014-05-14 13:10:00,68.79,68.8,68.78,68.79,15800.0,48.874,48.8811,48.8669,48.874,15800.0
2014-05-14 13:15:00,68.79,68.81,68.78,68.8,68200.0,48.874,48.8882,48.8669,48.8811,68200.0
2014-05-14 13:20:00,68.81,68.81,68.79,68.8,58500.0,48.8882,48.8882,48.874,48.8811,58500.0
2014-05-14 13:25:00,68.8,68.8,68.78,68.78,30500.0,48.8811,48.8811,48.8669,48.8669,30500.0
2014-05-14 13:30:00,68.78,68.79,68.76,68.76,22600.0,48.8669,48.874,48.8527,48.8527,22600.0
2014-05-14 13:35:00,68.77,68.77,68.76,68.76,15500.0,48.8598,48.8598,48.8527,48.8527,15500.0
2014-05-14 13:40:00,68.77,68.79,68.76,68.79,91800.0,48.8598,48.874,48.8527,48.874,91800.0
2014-05-14 13:45:00,68.79,68.79,68.77,68.78,18700.0,48.874,48.874,48.8598,48.8669,18700.0
2014-05-14 13:50:00,68.78,68.79,68.77,68.78,50000.0,48.8669,48.874,48.8598,48.8669,50000.0
2014-05-14 13:55:00,68.78,68.79,68.77,68.79,22700.0,48.8669,48.874,48.8598,48.874,22700.0
2014-05-14 14:00:00,68.79,68.79,68.77,68.78,60700.0,48.874,48.874,48.8598,48.8669,60700.0
2014-05-14 14:05:00,68.78,68.78,68.76,68.76,80600.0,48.8669,48.8669,48.8527,48.8527,80600.0
2014-05-14 14:10:00,68.76,68.77,68.74,68.75,295800.0,48.8527,48.8598,48.8385,48.8456,295800.0
2014-05-14 14:15:00,68.75,68.75,68.74,68.75,15800.0,48.8456,48.8456,48.8385,48.8456,15800.0
2014-05-14 14:20:00,68.75,68.75,68.74,68.75,81100.0,48.8456,48.8456,48.8385,48.8456,81100.0
2014-05-14 14:25:00,68.74,68.76,68.74,68.75,170400.0,48.8385,48.8527,48.8385,48.8456,170400.0
2014-05-14 14:30:00,68.76,68.77,68.75,68.76,94400.0,48.8527,48.8598,48.8456,48.8527,94400.0
2014-05-14 14:35:00,68.75,68.76,68.73,68.74,93800.0,48.8456,48.8527,48.8314,48.8385,93800.0
2014-05-14 14:40:00,68.73,68.74,68.7,68.7,98900.0,48.8314,48.8385,48.8101,48.8101,98900.0
2014-05-14 14:45:00,68.7,68.71,68.67,68.67,330800.0,48.8101,48.8172,48.7888,48.7888,330800.0
2014-05-14 14:50:00,68.67,68.68,68.65,68.67,67700.0,48.7888,48.7959,48.7745,48.7888,67700.0
2014-05-14 14:55:00,68.68,68.68,68.65,68.66,56800.0,48.7959,48.7959,48.7745,48.7817,56800.0
2014-05-14 15:00:00,68.65,68.67,68.64,68.66,70200.0,48.7745,48.7888,48.7674,48.7817,70200.0
2014-05-14 15:05:00,68.67,68.67,68.6,68.6,71400.0,48.7888,48.7888,48.739,48.739,71400.0
2014-05-14 15:10:00,68.61,68.63,68.61,68.62,56500.0,48.7461,48.7603,48.7461,48.7532,56500.0
2014-05-14 15:15:00,68.61,68.64,68.61,68.63,113100.0,48.7461,48.7674,48.7461,48.7603,113100.0
2014-05-14 15:20:00,68.63,68.63,68.62,68.63,137300.0,48.7603,48.7603,48.7532,48.7603,137300.0
2014-05-14 15:25:00,68.63,68.64,68.62,68.64,47800.0,48.7603,48.7674,48.7532,48.7674,47800.0
2014-05-14 15:30:00,68.64,68.64,68.56,68.56,193800.0,48.7674,48.7674,48.7106,48.7106,193800.0
2014-05-14 15:35:00,68.57,68.57,68.55,68.56,118900.0,48.7177,48.7177,48.7035,48.7106,118900.0
2014-05-14 15:40:00,68.56,68.6,68.56,68.6,223500.0,48.7106,48.739,48.7106,48.739,223500.0
2014-05-14 15:45:00,68.6,68.61,68.59,68.61,150000.0,48.739,48.7461,48.7319,48.7461,150000.0
2014-05-14 15:50:00,68.61,68.61,68.59,68.6,170800.0,48.7461,48.7461,48.7319,48.739,170800.0
2014-05-14 15:55:00,68.6,68.65,68.59,68.63,843000.0,48.739,48.7745,48.7319,48.7603,843000.0
2014-05-15 09:30:00,68.49,68.53,68.47,68.49,243100.0,48.6609,48.6893,48.6467,48.6609,243100.0
2014-05-15 09:35:00,68.49,68.51,68.44,68.44,152900.0,48.6609,48.6751,48.6253,48.6253,152900.0
2014-05-15 09:40:00,68.44,68.44,68.34,68.35,145200.0,48.6253,48.6253,48.5543,48.5614,145200.0
2014-05-15 09:45:00,68.35,68.35,68.31,68.32,180600.0,48.5614,48.5614,48.533,48.5401,180600.0
2014-05-15 09:50:00,68.32,68.32,68.25,68.27,209100.0,48.5401,48.5401,48.4904,48.5046,209100.0
2014-05-15 09:55:00,68.27,68.31,68.22,68.3,240500.0,48.5046,48.533,48.469,48.5259,240500.0
2014-05-15 10:00:00,68.31,68.33,68.28,68.28,318600.0,48.533,48.5472,48.5117,48.5117,318600.0
2014-05-15 10:05:00,68.28,68.29,68.2,68.22,203900.0,48.5117,48.5188,48.4548,48.469,203900.0
2014-05-15 10:10:00,68.22,68.22,68.1,68.12,609100.0,48.469,48.469,48.3838,48.398,609100.0
2014-05-15 10:15:00,68.11,68.2,68.08,68.2,348700.0,48.3909,48.4548,48.3696,48.4548,348700.0
2014-05-15 10:20:00,68.2,68.25,68.18,68.24,280300.0,48.4548,48.4904,48.4406,48.4832,280300.0
2014-05-15 10:25:00,68.24,68.24,68.19,68.23,271200.0,48.4832,48.4832,48.4477,48.4761,271200.0
2014-05-15 10:30:00,68.23,68.24,68.2,68.22,126200.0,48.4761,48.4832,48.4548,48.469,126200.0
2014-05-15 10:35:00,68.22,68.23,68.17,68.18,148000.0,48.469,48.4761,48.4335,48.4406,148000.0
2014-05-15 10:40:00,68.18,68.31,68.16,68.31,279500.0,48.4406,48.533,48.4264,48.533,279500.0
2014-05-15 10:45:00,68.3,68.32,68.26,68.26,104400.0,48.5259,48.5401,48.4975,48.4975,104400.0
2014-05-15 10:50:00,68.27,68.3,68.24,68.26,171100.0,48.5046,48.5259,48.4832,48.4975,171100.0
2014-05-15 10:55:00,68.26,68.29,68.24,68.27,170100.0,48.4975,48.5188,48.4832,48.5046,170100.0
2014-05-15 11:00:00,68.27,68.29,68.24,68.24,329400.0,48.5046,48.5188,48.4832,48.4832,329400.0
2014-05-15 11:05:00,68.24,68.27,68.2,68.2,129400.0,48.4832,48.5046,48.4548,48.4548,129400.0
2014-05-15 11:10:00,68.2,68.24,68.18,68.18,135900.0,48.4548,48.4832,48.4406,48.4406,135900.0
2014-05-15 11:15:00,68.18,68.25,68.16,68.23,237300.0,48.4406,48.4904,48.4264,48.4761,237300.0
2014-05-15 11:20:00,68.23,68.23,68.15,68.16,104700.0,48.4761,48.4761,48.4193,48.4264,104700.0
2014-05-15 11:25:00,68.16,68.22,68.14,68.16,141700.0,48.4264,48.469,48.4122,48.4264,141700.0
2014-05-15 11:30:00,68.16,68.25,68.15,68.23,99100.0,48.4264,48.4904,48.4193,48.4761,99100.0
2014-05-15 11:35:00,68.23,68.28,68.2,68.27,94700.0,48.4761,48.5117,48.4548,48.5046,94700.0
2014-05-15 11:40:00,68.27,68.28,68.19,68.19,40600.0,48.5046,48.5117,48.4477,48.4477,40600.0
2014-05-15 11:45:00,68.18,68.21,68.17,68.19,58200.0,48.4406,48.4619,48.4335,48.4477,58200.0
2014-05-15 11:50:00,68.2,68.21,68.18,68.18,196100.0,48.4548,48.4619,48.4406,48.4406,196100.0
2014-05-15 11:55:00,68.17,68.17,68.14,68.16,87400.0,48.4335,48.4335,48.4122,48.4264,87400.0
2014-05-15 12:00:00,68.15,68.18,68.15,68.17,83300.0,48.4193,48.4406,48.4193,48.4335,83300.0
2014-05-15 12:05:00,68.17,68.21,68.16,68.17,151200.0,48.4335,48.4619,48.4264,48.4335,151200.0
2014-05-15 12:10:00,68.17,68.17,68.14,68.17,140300.0,48.4335,48.4335,48.4122,48.4335,140300.0
2014-05-15 12:15:00,68.17,68.17,68.13,68.14,44300.0,48.4335,48.4335,48.4051,48.4122,44300.0
2014-05-15 12:20:00,68.15,68.15,68.12,68.13,36100.0,48.4193,48.4193,48.398,48.4051,36100.0
2014-05-15 12:25:00,68.13,68.16,68.12,68.15,69700.0,48.4051,48.4264,48.398,48.4193,69700.0
2014-05-15 12:30:00,68.15,68.21,68.15,68.21,96200.0,48.4193,48.4619,48.4193,48.4619,96200.0
2014-05-15 12:35:00,68.21,68.22,68.2,68.22,80800.0,48.4619,48.469,48.4548,48.469,80800.0
2014-05-15 12:40:00,68.22,68.23,68.2,68.22,91200.0,48.469,48.4761,48.4548,48.469,91200.0
2014-05-15 12:45:00,68.21,68.23,68.21,68.21,69300.0,48.4619,48.4761,48.4619,48.4619,69300.0
2014-05-15 12:50:00,68.21,68.26,68.2,68.25,201100.0,48.4619,48.4975,48.4548,48.4904,201100.0
2014-05-15 12:55:00,68.24,68.28,68.24,68.27,296100.0,48.4832,48.5117,48.4832,48.5046,296100.0
2014-05-15 13:00:00,68.27,68.27,68.23,68.25,96700.0,48.5046,48.5046,48.4761,48.4904,96700.0
2014-05-15 13:05:00,68.25,68.26,68.21,68.22,33700.0,48.4904,48.4975,48.4619,48.469,33700.0
2014-05-15 13:10:00,68.22,68.23,68.2,68.22,154900.0,48.469,48.4761,48.4548,48.469,154900.0
2014-05-15 13:15:00,68.23,68.23,68.21,68.23,32600.0,48.4761,48.4761,48.4619,48.4761,32600.0
2014-05-15 13:20:00,68.23,68.25,68.22,68.23,129200.0,48.4761,48.4904,48.469,48.4761,129200.0
2014-05-15 13:25:00,68.24,68.24,68.2,68.23,120900.0,48.4832,48.4832,48.4548,48.4761,120900.0
2014-05-15 13:30:00,68.23,68.24,68.22,68.24,42500.0,48.4761,48.4832,48.469,48.4832,42500.0
2014-05-15 13:35:00,68.25,68.25,68.23,68.23,62600.0,48.4904,48.4904,48.4761,48.4761,62600.0
2014-05-15 13:40:00,68.23,68.24,68.21,68.23,31800.0,48.4761,48.4832,48.4619,48.4761,31800.0
2014-05-15 13:45:00,68.23,68.23,68.19,68.21,41700.0,48.4761,48.4761,48.4477,48.4619,41700.0
2014-05-15 13:50:00,68.21,68.24,68.2,68.23,19200.0,48.4619,48.4832,48.4548,48.4761,19200.0
2014-05-15 13:55:00,68.24,68.27,68.23,68.27,164700.0,48.4832,48.5046,48.4761,48.5046,164700.0
2014-05-15 14:00:00,68.26,68.28,68.26,68.28,56300.0,48.4975,48.5117,48.4975,48.5117,56300.0
2014-05-15 14:05:00,68.28,68.33,68.28,68.32,106500.0,48.5117,48.5472,48.5117,48.5401,106500.0
2014-05-15 14:10:00,68.32,68.34,68.28,68.29,51400.0,48.5401,48.5543,48.5117,48.5188,51400.0
2014-05-15 14:15:00,68.29,68.3,68.23,68.25,90600.0,48.5188,48.5259,48.4761,48.4904,90600.0
2014-05-15 14:20:00,68.25,68.28,68.22,68.28,317400.0,48.4904,48.5117,48.469,48.5117,317400.0
2014-05-15 14:25:00,68.29,68.3,68.26,68.29,117800.0,48.5188,48.5259,48.4975,48.5188,117800.0
2014-05-15 14:30:00,68.29,68.32,68.28,68.3,44900.0,48.5188,48.5401,48.5117,48.5259,44900.0
2014-05-15 14:35:00,68.31,68.35,68.31,68.33,194600.0,48.533,48.5614,48.533,48.5472,194600.0
2014-05-15 14:40:00,68.34,68.35,68.31,68.32,90500.0,48.5543,48.5614,48.533,48.5401,90500.0
2014-05-15 14:45:00,68.31,68.35,68.31,68.35,58600.0,48.533,48.5614,48.533,48.5614,58600.0
2014-05-15 14:50:00,68.35,68.39,68.35,68.38,85800.0,48.5614,48.5898,48.5614,48.5827,85800.0
2014-05-15 14:55:00,68.38,68.39,68.33,68.36,95300.0,48.5827,48.5898,48.5472,48.5685,95300.0
2014-05-15 15:00:00,68.36,68.38,68.34,68.36,56700.0,48.5685,48.5827,48.5543,48.5685,56700.0
2014-05-15 15:05:00,68.37,68.37,68.32,68.37,87100.0,48.5756,48.5756,48.5401,48.5756,87100.0
2014-05-15 15:10:00,68.37,68.38,68.34,68.36,113200.0,48.5756,48.5827,48.5543,48.5685,113200.0
2014-05-15 15:15:00,68.36,68.37,68.33,68.33,60700.0,48.5685,48.5756,48.5472,48.5472,60700.0
2014-05-15 15:20:00,68.33,68.34,68.31,68.31,49700.0,48.5472,48.5543,48.533,48.533,49700.0
2014-05-15 15:25:00,68.31,68.33,68.29,68.31,79500.0,48.533,48.5472,48.5188,48.533,79500.0
2014-05-15 15:30:00,68.31,68.36,68.31,68.35,86900.0,48.533,48.5685,48.533,48.5614,86900.0
2014-05-15 15:35:00,68.35,68.41,68.35,68.4,159600.0,48.5614,48.604,48.5614,48.5969,159600.0
2014-05-15 15:40:00,68.4,68.41,68.36,68.39,165700.0,48.5969,48.604,48.5685,48.5898,165700.0
2014-05-15 15:45:00,68.38,68.4,68.36,68.37,241700.0,48.5827,48.5969,48.5685,48.5756,241700.0
2014-05-15 15:50:00,68.36,68.37,68.34,68.34,160800.0,48.5685,48.5756,48.5543,48.5543,160800.0
2014-05-15 15:55:00,68.34,68.35,68.3,68.35,1972100.0,48.5543,48.5614,48.5259,48.5614,1972100.0
2014-05-16 09:30:00,68.35,68.36,68.31,68.32,215600.0,48.5614,48.5685,48.533,48.5401,215600.0
2014-05-16 09:35:00,68.31,68.37,68.29,68.31,283300.0,48.533,48.5756,48.5188,48.533,283300.0
2014-05-16 09:40:00,68.3,68.35,68.26,68.32,297100.0,48.5259,48.5614,48.4975,48.5401,297100.0
2014-05-16 09:45:00,68.32,68.34,68.3,68.32,110400.0,48.5401,48.5543,48.5259,48.5401,110400.0
2014-05-16 09:50:00,68.33,68.39,68.32,68.35,210900.0,48.5472,48.5898,48.5401,48.5614,210900.0
2014-05-16 09:55:00,68.35,68.38,68.29,68.37,275400.0,48.5614,48.5827,48.5188,48.5756,275400.0
2014-05-16 10:00:00,68.37,68.4,68.3,68.3,181400.0,48.5756,48.5969,48.5259,48.5259,181400.0
2014-05-16 10:05:00,68.3,68.3,68.23,68.27,133300.0,48.5259,48.5259,48.4761,48.5046,133300.0
2014-05-16 10:10:00,68.27,68.3,68.25,68.26,72500.0,48.5046,48.5259,48.4904,48.4975,72500.0
2014-05-16 10:15:00,68.27,68.31,68.23,68.29,234900.0,48.5046,48.533,48.4761,48.5188,234900.0
2014-05-16 10:20:00,68.28,68.29,68.24,68.26,234800.0,48.5117,48.5188,48.4832,48.4975,234800.0
2014-05-16 10:25:00,68.26,68.26,68.23,68.24,132800.0,48.4975,48.4975,48.4761,48.4832,132800.0
2014-05-16 10:30:00,68.24,68.32,68.24,68.31,130500.0,48.4832,48.5401,48.4832,48.533,130500.0
2014-05-16 10:35:00,68.31,68.35,68.31,68.34,131800.0,48.533,48.5614,48.533,48.5543,131800.0
2014-05-16 10:40:00,68.33,68.36,68.29,68.29,228300.0,48.5472,48.5685,48.5188,48.5188,228300.0
2014-05-16 10:45:00,68.3,68.36,68.29,68.35,247200.0,48.5259,48.5685,48.5188,48.5614,247200.0
2014-05-16 10:50:00,68.35,68.37,68.33,68.33,127500.0,48.5614,48.5756,48.5472,48.5472,127500.0
2014-05-16 10:55:00,68.33,68.35,68.31,68.31,125700.0,48.5472,48.5614,48.533,48.533,125700.0
2014-05-16 11:00:00,68.31,68.31,68.28,68.29,208600.0,48.533,48.533,48.5117,48.5188,208600.0
2014-05-16 11:05:00,68.31,68.35,68.31,68.35,201500.0,48.533,48.5614,48.533,48.5614,201500.0
2014-05-16 11:10:00,68.36,68.38,68.34,68.36,272700.0,48.5685,48.5827,48.5543,48.5685,272700.0
2014-05-16 11:15:00,68.37,68.4,68.36,68.39,148900.0,48.5756,48.5969,48.5685,48.5898,148900.0
2014-05-16 11:20:00,68.39,68.39,68.34,68.35,144500.0,48.5898,48.5898,48.5543,48.5614,144500.0
2014-05-16 11:25:00,68.36,68.37,68.33,68.36,265100.0,48.5685,48.5756,48.5472,48.5685,265100.0
2014-05-16 11:30:00,68.37,68.44,68.37,68.43,272300.0,48.5756,48.6253,48.5756,48.6182,272300.0
2014-05-16 11:35:00,68.42,68.42,68.36,68.36,78600.0,48.6111,48.6111,48.5685,48.5685,78600.0
2014-05-16 11:40:00,68.37,68.38,68.34,68.34,93100.0,48.5756,48.5827,48.5543,48.5543,93100.0
2014-05-16 11:45:00,68.34,68.35,68.32,68.34,228900.0,48.5543,48.5614,48.5401,48.5543,228900.0
2014-05-16 11:50:00,68.35,68.36,68.31,68.31,67300.0,48.5614,48.5685,48.533,48.533,67300.0
2014-05-16 11:55:00,68.31,68.36,68.3,68.36,29800.0,48.533,48.5685,48.5259,48.5685,29800.0
2014-05-16 12:00:00,68.35,68.39,68.34,68.39,79700.0,48.5614,48.5898,48.5543,48.5898,79700.0
2014-05-16 12:05:00,68.39,68.4,68.37,68.37,31700.0,48.5898,48.5969,48.5756,48.5756,31700.0
2014-05-16 12:10:00,68.37,68.37,68.36,68.37,55400.0,48.5756,48.5756,48.5685,48.5756,55400.0
2014-05-16 12:15:00,68.37,68.37,68.36,68.37,15000.0,48.5756,48.5756,48.5685,48.5756,15000.0
2014-05-16 12:20:00,68.37,68.38,68.36,68.37,25600.0,48.5756,48.5827,48.5685,48.5756,25600.0
2014-05-16 12:25:00,68.36,68.38,68.35,68.36,29500.0,48.5685,48.5827,48.5614,48.5685,29500.0
2014-05-16 12:30:00,68.37,68.37,68.33,68.34,66000.0,48.5756,48.5756,48.5472,48.5543,66000.0
2014-05-16 12:35:00,68.34,68.37,68.34,68.36,56900.0,48.5543,48.5756,48.5543,48.5685,56900.0
2014-05-16 12:40:00,68.37,68.37,68.32,68.33,153200.0,48.5756,48.5756,48.5401,48.5472,153200.0
2014-05-16 12:45:00,68.33,68.33,68.3,68.32,120500.0,48.5472,48.5472,48.5259,48.5401,120500.0
2014-05-16 12:50:00,68.31,68.32,68.31,68.31,99100.0,48.533,48.5401,48.533,48.533,99100.0
2014-05-16 12:55:00,68.31,68.32,68.31,68.32,33400.0,48.533,48.5401,48.533,48.5401,33400.0
2014-05-16 13:00:00,68.31,68.31,68.27,68.28,89300.0,48.533,48.533,48.5046,48.5117,89300.0
2014-05-16 13:05:00,68.28,68.31,68.27,68.31,52200.0,48.5117,48.533,48.5046,48.533,52200.0
2014-05-16 13:10:00,68.31,68.31,68.3,68.3,18300.0,48.533,48.533,48.5259,48.5259,18300.0
2014-05-16 13:15:00,68.3,68.34,68.3,68.32,110900.0,48.5259,48.5543,48.5259,48.5401,110900.0
2014-05-16 13:20:00,68.32,68.33,68.32,68.33,12400.0,48.5401,48.5472,48.5401,48.5472,12400.0
2014-05-16 13:25:00,68.33,68.33,68.31,68.32,240400.0,48.5472,48.5472,48.533,48.5401,240400.0
2014-05-16 13:30:00,68.31,68.34,68.3,68.33,66600.0,48.533,48.5543,48.5259,48.5472,66600.0
2014-05-16 13:35:00,68.34,68.35,68.33,68.33,36600.0,48.5543,48.5614,48.5472,48.5472,36600.0
2014-05-16 13:40:00,68.33,68.34,68.31,68.31,46500.0,48.5472,48.5543,48.533,48.533,46500.0
2014-05-16 13:45:00,68.31,68.31,68.28,68.29,98700.0,48.533,48.533,48.5117,48.5188,98700.0
2014-05-16 13:50:00,68.3,68.31,68.28,68.29,50900.0,48.5259,48.533,48.5117,48.5188,50900.0
2014-05-16 13:55:00,68.28,68.29,68.27,68.28,95400.0,48.5117,48.5188,48.5046,48.5117,95400.0
2014-05-16 14:00:00,68.28,68.28,68.25,68.25,33200.0,48.5117,48.5117,48.4904,48.4904,33200.0
2014-05-16 14:05:00,68.25,68.26,68.24,68.26,41300.0,48.4904,48.4975,48.4832,48.4975,41300.0
2014-05-16 14:10:00,68.26,68.26,68.23,68.24,128200.0,48.4975,48.4975,48.4761,48.4832,128200.0
2014-05-16 14:15:00,68.23,68.27,68.23,68.25,102400.0,48.4761,48.5046,48.4761,48.4904,102400.0
2014-05-16 14:20:00,68.24,68.25,68.23,68.25,30900.0,48.4832,48.4904,48.4761,48.4904,30900.0
2014-05-16 14:25:00,68.24,68.26,68.23,68.25,62600.0,48.4832,48.4975,48.4761,48.4904,62600.0
2014-05-16 14:30:00,68.25,68.26,68.24,68.24,40600.0,48.4904,48.4975,48.4832,48.4832,40600.0
2014-05-16 14:35:00,68.25,68.26,68.24,68.25,35300.0,48.4904,48.4975,48.4832,48.4904,35300.0
2014-05-16 14:40:00,68.25,68.29,68.25,68.29,33700.0,48.4904,48.5188,48.4904,48.5188,33700.0
2014-05-16 14:45:00,68.3,68.31,68.29,68.3,37200.0,48.5259,48.533,48.5188,48.5259,37200.0
2014-05-16 14:50:00,68.3,68.31,68.29,68.31,32400.0,48.5259,48.533,48.5188,48.533,32400.0
2014-05-16 14:55:00,68.31,68.41,68.31,68.4,195400.0,48.533,48.604,48.533,48.5969,195400.0
2014-05-16 15:00:00,68.4,68.43,68.4,68.42,169700.0,48.5969,48.6182,48.5969,48.6111,169700.0
2014-05-16 15:05:00,68.42,68.44,68.4,68.43,247000.0,48.6111,48.6253,48.5969,48.6182,247000.0
2014-05-16 15:10:00,68.44,68.45,68.43,68.44,85400.0,48.6253,48.6325,48.6182,48.6253,85400.0
2014-05-16 15:15:00,68.44,68.45,68.42,68.42,89500.0,48.6253,48.6325,48.6111,48.6111,89500.0
2014-05-16 15:20:00,68.42,68.43,68.39,68.4,85600.0,48.6111,48.6182,48.5898,48.5969,85600.0
2014-05-16 15:25:00,68.4,68.41,68.39,68.4,61800.0,48.5969,48.604,48.5898,48.5969,61800.0
2014-05-16 15:30:00,68.4,68.42,68.39,68.41,120700.0,48.5969,48.6111,48.5898,48.604,120700.0
2014-05-16 15:35:00,68.42,68.44,68.4,68.4,282300.0,48.6111,48.6253,48.5969,48.5969,282300.0
2014-05-16 15:40:00,68.41,68.43,68.4,68.42,321300.0,48.604,48.6182,48.5969,48.6111,321300.0
2014-05-16 15:45:00,68.42,68.43,68.41,68.42,138400.0,48.6111,48.6182,48.604,48.6111,138400.0
2014-05-16 15:50:00,68.42,68.48,68.42,68.48,332000.0,48.6111,48.6538,48.6111,48.6538,332000.0
2014-05-16 15:55:00,68.48,68.48,68.45,68.46,968100.0,48.6538,48.6538,48.6325,48.6396,968100.0
2014-05-19 09:30:00,68.12,68.22,68.1,68.21,359300.0,48.398,48.469,48.3838,48.4619,359300.0
2014-05-19 09:35:00,68.2,68.22,68.19,68.19,226100.0,48.4548,48.469,48.4477,48.4477,226100.0
2014-05-19 09:40:00,68.2,68.27,68.2,68.25,219200.0,48.4548,48.5046,48.4548,48.4904,219200.0
2014-05-19 09:45:00,68.25,68.29,68.24,68.25,196200.0,48.4904,48.5188,48.4832,48.4904,196200.0
2014-05-19 09:50:00,68.25,68.27,68.17,68.19,211000.0,48.4904,48.5046,48.4335,48.4477,211000.0
2014-05-19 09:55:00,68.18,68.2,68.17,68.2,39900.0,48.4406,48.4548,48.4335,48.4548,39900.0
2014-05-19 10:00:00,68.21,68.22,68.13,68.17,159500.0,48.4619,48.469,48.4051,48.4335,159500.0
2014-05-19 10:05:00,68.17,68.2,68.15,68.17,83900.0,48.4335,48.4548,48.4193,48.4335,83900.0
2014-05-19 10:10:00,68.17,68.2,68.13,68.18,60500.0,48.4335,48.4548,48.4051,48.4406,60500.0
2014-05-19 10:15:00,68.18,68.26,68.18,68.26,86400.0,48.4406,48.4975,48.4406,48.4975,86400.0
2014-05-19 10:20:00,68.26,68.28,68.25,68.27,165700.0,48.4975,48.5117,48.4904,48.5046,165700.0
2014-05-19 10:25:00,68.27,68.29,68.26,68.27,71200.0,48.5046,48.5188,48.4975,48.5046,71200.0
2014-05-19 10:30:00,68.27,68.28,68.22,68.23,75700.0,48.5046,48.5117,48.469,48.4761,75700.0
2014-05-19 10:35:00,68.23,68.26,68.22,68.23,80500.0,48.4761,48.4975,48.469,48.4761,80500.0
2014-05-19 10:40:00,68.23,68.25,68.21,68.25,73400.0,48.4761,48.4904,48.4619,48.4904,73400.0
2014-05-19 10:45:00,68.25,68.26,68.2,68.21,57600.0,48.4904,48.4975,48.4548,48.4619,57600.0
2014-05-19 10:50:00,68.2,68.22,68.2,68.21,90600.0,48.4548,48.469,48.4548,48.4619,90600.0
2014-05-19 10:55:00,68.22,68.23,68.21,68.22,46000.0,48.469,48.4761,48.4619,48.469,46000.0
2014-05-19 11:00:00,68.22,68.25,68.22,68.24,39600.0,48.469,48.4904,48.469,48.4832,39600.0
2014-05-19 11:05:00,68.24,68.28,68.23,68.28,103900.0,48.4832,48.5117,48.4761,48.5117,103900.0
2014-05-19 11:10:00,68.27,68.38,68.27,68.37,219500.0,48.5046,48.5827,48.5046,48.5756,219500.0
2014-05-19 11:15:00,68.38,68.39,68.36,68.36,69100.0,48.5827,48.5898,48.5685,48.5685,69100.0
2014-05-19 11:20:00,68.36,68.37,68.32,68.32,68600.0,48.5685,48.5756,48.5401,48.5401,68600.0
2014-05-19 11:25:00,68.33,68.34,68.32,68.34,120900.0,48.5472,48.5543,48.5401,48.5543,120900.0
2014-05-19 11:30:00,68.34,68.34,68.3,68.31,163000.0,48.5543,48.5543,48.5259,48.533,163000.0
2014-05-19 11:35:00,68.3,68.33,68.29,68.32,52800.0,48.5259,48.5472,48.5188,48.5401,52800.0
2014-05-19 11:40:00,68.33,68.33,68.32,68.32,27800.0,48.5472,48.5472,48.5401,48.5401,27800.0
2014-05-19 11:45:00,68.32,68.34,68.32,68.33,49500.0,48.5401,48.5543,48.5401,48.5472,49500.0
2014-05-19 11:50:00,68.34,68.34,68.32,68.33,21000.0,48.5543,48.5543,48.5401,48.5472,21000.0
2014-05-19 11:55:00,68.32,68.34,68.31,68.33,47200.0,48.5401,48.5543,48.533,48.5472,47200.0
2014-05-19 12:00:00,68.32,68.33,68.31,68.32,19700.0,48.5401,48.5472,48.533,48.5401,19700.0
2014-05-19 12:05:00,68.33,68.34,68.31,68.34,47800.0,48.5472,48.5543,48.533,48.5543,47800.0
2014-05-19 12:10:00,68.34,68.34,68.32,68.32,12700.0,48.5543,48.5543,48.5401,48.5401,12700.0
2014-05-19 12:15:00,68.33,68.33,68.3,68.31,27400.0,48.5472,48.5472,48.5259,48.533,27400.0
2014-05-19 12:20:00,68.31,68.33,68.31,68.33,14800.0,48.533,48.5472,48.533,48.5472,14800.0
2014-05-19 12:25:00,68.32,68.32,68.3,68.3,11800.0,48.5401,48.5401,48.5259,48.5259,11800.0
2014-05-19 12:30:00,68.31,68.31,68.27,68.29,385400.0,48.533,48.533,48.5046,48.5188,385400.0
2014-05-19 12:35:00,68.29,68.29,68.25,68.26,49200.0,48.5188,48.5188,48.4904,48.4975,49200.0
2014-05-19 12:40:00,68.25,68.27,68.23,68.25,65900.0,48.4904,48.5046,48.4761,48.4904,65900.0
2014-05-19 12:45:00,68.25,68.27,68.25,68.26,23900.0,48.4904,48.5046,48.4904,48.4975,23900.0
2014-05-19 12:50:00,68.26,68.28,68.26,68.27,15100.0,48.4975,48.5117,48.4975,48.5046,15100.0
2014-05-19 12:55:00,68.28,68.28,68.26,68.27,50200.0,48.5117,48.5117,48.4975,48.5046,50200.0
2014-05-19 13:00:00,68.27,68.29,68.26,68.29,47500.0,48.5046,48.5188,48.4975,48.5188,47500.0
2014-05-19 13:05:00,68.28,68.29,68.28,68.28,13600.0,48.5117,48.5188,48.5117,48.5117,13600.0
2014-05-19 13:10:00,68.28,68.3,68.28,68.29,44400.0,48.5117,48.5259,48.5117,48.5188,44400.0
2014-05-19 13:15:00,68.29,68.29,68.26,68.27,31200.0,48.5188,48.5188,48.4975,48.5046,31200.0
2014-05-19 13:20:00,68.27,68.29,68.27,68.28,34700.0,48.5046,48.5188,48.5046,48.5117,34700.0
2014-05-19 13:25:00,68.29,68.29,68.26,68.27,52000.0,48.5188,48.5188,48.4975,48.5046,52000.0
2014-05-19 13:30:00,68.26,68.28,68.26,68.27,62000.0,48.4975,48.5117,48.4975,48.5046,62000.0
2014-05-19 13:35:00,68.26,68.28,68.26,68.26,34300.0,48.4975,48.5117,48.4975,48.4975,34300.0
2014-05-19 13:40:00,68.26,68.29,68.26,68.27,25000.0,48.4975,48.5188,48.4975,48.5046,25000.0
2014-05-19 13:45:00,68.28,68.29,68.27,68.28,47700.0,48.5117,48.5188,48.5046,48.5117,47700.0
2014-05-19 13:50:00,68.29,68.3,68.28,68.29,35400.0,48.5188,48.5259,48.5117,48.5188,35400.0
2014-05-19 13:55:00,68.29,68.33,68.28,68.31,44700.0,48.5188,48.5472,48.5117,48.533,44700.0
2014-05-19 14:00:00,68.31,68.35,68.31,68.34,133800.0,48.533,48.5614,48.533,48.5543,133800.0
2014-05-19 14:05:00,68.34,68.34,68.31,68.33,59500.0,48.5543,48.5543,48.533,48.5472,59500.0
2014-05-19 14:10:00,68.33,68.34,68.31,68.34,44100.0,48.5472,48.5543,48.533,48.5543,44100.0
2014-05-19 14:15:00,68.34,68.36,68.34,68.36,65600.0,48.5543,48.5685,48.5543,48.5685,65600.0
2014-05-19 14:20:00,68.36,68.39,68.35,68.39,35600.0,48.5685,48.5898,48.5614,48.5898,35600.0
2014-05-19 14:25:00,68.39,68.4,68.37,68.38,99000.0,48.5898,48.5969,48.5756,48.5827,99000.0
2014-05-19 14:30:00,68.38,68.38,68.34,68.34,75000.0,48.5827,48.5827,48.5543,48.5543,75000.0
2014-05-19 14:35:00,68.34,68.38,68.34,68.37,38000.0,48.5543,48.5827,48.5543,48.5756,38000.0
2014-05-19 14:40:00,68.36,68.37,68.34,68.35,149800.0,48.5685,48.5756,48.5543,48.5614,149800.0
2014-05-19 14:45:00,68.35,68.37,68.34,68.37,16500.0,48.5614,48.5756,48.5543,48.5756,16500.0
2014-05-19 14:50:00,68.36,68.37,68.36,68.37,41400.0,48.5685,48.5756,48.5685,48.5756,41400.0
2014-05-19 14:55:00,68.37,68.37,68.33,68.34,37400.0,48.5756,48.5756,48.5472,48.5543,37400.0
2014-05-19 15:00:00,68.34,68.36,68.33,68.35,77800.0,48.5543,48.5685,48.5472,48.5614,77800.0
2014-05-19 15:05:00,68.34,68.35,68.34,68.35,19500.0,48.5543,48.5614,48.5543,48.5614,19500.0
2014-05-19 15:10:00,68.35,68.36,68.34,68.35,34700.0,48.5614,48.5685,48.5543,48.5614,34700.0
2014-05-19 15:15:00,68.34,68.34,68.3,68.32,76000.0,48.5543,48.5543,48.5259,48.5401,76000.0
2014-05-19 15:20:00,68.32,68.34,68.31,68.33,70000.0,48.5401,48.5543,48.533,48.5472,70000.0
2014-05-19 15:25:00,68.34,68.35,68.33,68.34,49000.0,48.5543,48.5614,48.5472,48.5543,49000.0
2014-05-19 15:30:00,68.34,68.38,68.34,68.37,134400.0,48.5543,48.5827,48.5543,48.5756,134400.0
2014-05-19 15:35:00,68.37,68.38,68.36,68.37,62500.0,48.5756,48.5827,48.5685,48.5756,62500.0
2014-05-19 15:40:00,68.37,68.37,68.36,68.36,37100.0,48.5756,48.5756,48.5685,48.5685,37100.0
2014-05-19 15:45:00,68.37,68.39,68.36,68.39,175400.0,48.5756,48.5898,48.5685,48.5898,175400.0
2014-05-19 15:50:00,68.39,68.39,68.37,68.39,107800.0,48.5898,48.5898,48.5756,48.5898,107800.0
2014-05-19 15:55:00,68.39,68.4,68.36,68.38,500700.0,48.5898,48.5969,48.5685,48.5827,500700.0
2014-05-20 09:30:00,68.11,68.11,68.07,68.08,404800.0,48.3909,48.3909,48.3625,48.3696,404800.0
2014-05-20 09:35:00,68.08,68.13,68.07,68.11,310300.0,48.3696,48.4051,48.3625,48.3909,310300.0
2014-05-20 09:40:00,68.11,68.11,68.03,68.05,183900.0,48.3909,48.3909,48.334,48.3483,183900.0
2014-05-20 09:45:00,68.05,68.08,68.03,68.06,229700.0,48.3483,48.3696,48.334,48.3554,229700.0
2014-05-20 09:50:00,68.06,68.07,68.02,68.03,80000.0,48.3554,48.3625,48.3269,48.334,80000.0
2014-05-20 09:55:00,68.02,68.03,67.95,67.97,143600.0,48.3269,48.334,48.2772,48.2914,143600.0
2014-05-20 10:00:00,67.97,68.03,67.97,68.02,88400.0,48.2914,48.334,48.2914,48.3269,88400.0
2014-05-20 10:05:00,68.02,68.03,68.0,68.01,70000.0,48.3269,48.334,48.3127,48.3198,70000.0
2014-05-20 10:10:00,68.01,68.08,68.01,68.08,45300.0,48.3198,48.3696,48.3198,48.3696,45300.0
2014-05-20 10:15:00,68.07,68.11,68.07,68.09,83900.0,48.3625,48.3909,48.3625,48.3767,83900.0
2014-05-20 10:20:00,68.08,68.09,68.02,68.03,85000.0,48.3696,48.3767,48.3269,48.334,85000.0
2014-05-20 10:25:00,68.03,68.05,68.01,68.03,57000.0,48.334,48.3483,48.3198,48.334,57000.0
2014-05-20 10:30:00,68.03,68.06,68.02,68.06,71200.0,48.334,48.3554,48.3269,48.3554,71200.0
2014-05-20 10:35:00,68.05,68.07,68.03,68.03,66500.0,48.3483,48.3625,48.334,48.334,66500.0
2014-05-20 10:40:00,68.03,68.07,68.02,68.05,120200.0,48.334,48.3625,48.3269,48.3483,120200.0
2014-05-20 10:45:00,68.06,68.08,68.03,68.07,105500.0,48.3554,48.3696,48.334,48.3625,105500.0
2014-05-20 10:50:00,68.06,68.07,68.05,68.07,60500.0,48.3554,48.3625,48.3483,48.3625,60500.0
2014-05-20 10:55:00,68.07,68.15,68.07,68.14,67800.0,48.3625,48.4193,48.3625,48.4122,67800.0
2014-05-20 11:00:00,68.14,68.15,68.11,68.12,79300.0,48.4122,48.4193,48.3909,48.398,79300.0
2014-05-20 11:05:00,68.12,68.12,68.09,68.11,50300.0,48.398,48.398,48.3767,48.3909,50300.0
2014-05-20 11:10:00,68.11,68.12,68.09,68.09,25900.0,48.3909,48.398,48.3767,48.3767,25900.0
2014-05-20 11:15:00,68.1,68.12,68.06,68.08,57000.0,48.3838,48.398,48.3554,48.3696,57000.0
2014-05-20 11:20:00,68.08,68.09,68.07,68.09,9400.0,48.3696,48.3767,48.3625,48.3767,9400.0
2014-05-20 11:25:00,68.09,68.11,68.05,68.05,68400.0,48.3767,48.3909,48.3483,48.3483,68400.0
2014-05-20 11:30:00,68.05,68.07,68.05,68.06,195400.0,48.3483,48.3625,48.3483,48.3554,195400.0
2014-05-20 11:35:00,68.06,68.08,68.05,68.08,107100.0,48.3554,48.3696,48.3483,48.3696,107100.0
2014-05-20 11:40:00,68.07,68.1,68.07,68.1,98600.0,48.3625,48.3838,48.3625,48.3838,98600.0
2014-05-20 11:45:00,68.1,68.12,68.1,68.11,102100.0,48.3838,48.398,48.3838,48.3909,102100.0
2014-05-20 11:50:00,68.11,68.11,68.07,68.07,160800.0,48.3909,48.3909,48.3625,48.3625,160800.0
2014-05-20 11:55:00,68.08,68.1,68.06,68.08,115300.0,48.3696,48.3838,48.3554,48.3696,115300.0
2014-05-20 12:00:00,68.09,68.09,68.0,68.01,127600.0,48.3767,48.3767,48.3127,48.3198,127600.0
2014-05-20 12:05:00,68.01,68.01,67.98,68.0,84500.0,48.3198,48.3198,48.2985,48.3127,84500.0
2014-05-20 12:10:00,68.0,68.0,67.92,67.94,192000.0,48.3127,48.3127,48.2559,48.2701,192000.0
2014-05-20 12:15:00,67.93,67.98,67.92,67.98,77500.0,48.263,48.2985,48.2559,48.2985,77500.0
2014-05-20 12:20:00,67.96,67.99,67.96,67.99,79600.0,48.2843,48.3056,48.2843,48.3056,79600.0
2014-05-20 12:25:00,67.98,67.99,67.94,67.95,24600.0,48.2985,48.3056,48.2701,48.2772,24600.0
2014-05-20 12:30:00,67.94,67.96,67.92,67.95,55300.0,48.2701,48.2843,48.2559,48.2772,55300.0
2014-05-20 12:35:00,67.94,67.95,67.9,67.92,59100.0,48.2701,48.2772,48.2417,48.2559,59100.0
2014-05-20 12:40:00,67.92,67.94,67.9,67.94,31200.0,48.2559,48.2701,48.2417,48.2701,31200.0
2014-05-20 12:45:00,67.93,67.94,67.91,67.93,110400.0,48.263,48.2701,48.2488,48.263,110400.0
2014-05-20 12:50:00,67.92,67.96,67.92,67.94,197700.0,48.2559,48.2843,48.2559,48.2701,197700.0
2014-05-20 12:55:00,67.94,67.95,67.94,67.95,7700.0,48.2701,48.2772,48.2701,48.2772,7700.0
2014-05-20 13:00:00,67.95,67.95,67.92,67.94,57700.0,48.2772,48.2772,48.2559,48.2701,57700.0
2014-05-20 13:05:00,67.95,67.95,67.89,67.89,26600.0,48.2772,48.2772,48.2346,48.2346,26600.0
2014-05-20 13:10:00,67.9,67.9,67.83,67.84,107900.0,48.2417,48.2417,48.192,48.1991,107900.0
2014-05-20 13:15:00,67.84,67.84,67.81,67.82,116500.0,48.1991,48.1991,48.1777,48.1848,116500.0
2014-05-20 13:20:00,67.81,67.83,67.78,67.83,49700.0,48.1777,48.192,48.1564,48.192,49700.0
2014-05-20 13:25:00,67.82,67.85,67.81,67.85,92100.0,48.1848,48.2062,48.1777,48.2062,92100.0
2014-05-20 13:30:00,67.84,67.85,67.83,67.83,145600.0,48.1991,48.2062,48.192,48.192,145600.0
2014-05-20 13:35:00,67.83,67.83,67.8,67.81,74000.0,48.192,48.192,48.1706,48.1777,74000.0
2014-05-20 13:40:00,67.8,67.8,67.74,67.76,124400.0,48.1706,48.1706,48.128,48.1422,124400.0
2014-05-20 13:45:00,67.77,67.77,67.72,67.73,102300.0,48.1493,48.1493,48.1138,48.1209,102300.0
2014-05-20 13:50:00,67.73,67.77,67.73,67.75,150600.0,48.1209,48.1493,48.1209,48.1351,150600.0
2014-05-20 13:55:00,67.75,67.78,67.75,67.76,138300.0,48.1351,48.1564,48.1351,48.1422,138300.0
2014-05-20 14:00:00,67.76,67.81,67.76,67.8,184400.0,48.1422,48.1777,48.1422,48.1706,184400.0
2014-05-20 14:05:00,67.8,67.82,67.8,67.81,159400.0,48.1706,48.1848,48.1706,48.1777,159400.0
2014-05-20 14:10:00,67.81,67.83,67.81,67.81,180500.0,48.1777,48.192,48.1777,48.1777,180500.0
2014-05-20 14:15:00,67.81,67.85,67.8,67.85,211900.0,48.1777,48.2062,48.1706,48.2062,211900.0
2014-05-20 14:20:00,67.85,67.86,67.84,67.84,129200.0,48.2062,48.2133,48.1991,48.1991,129200.0
2014-05-20 14:25:00,67.84,67.85,67.82,67.83,79100.0,48.1991,48.2062,48.1848,48.192,79100.0
2014-05-20 14:30:00,67.82,67.84,67.81,67.82,121400.0,48.1848,48.1991,48.1777,48.1848,121400.0
2014-05-20 14:35:00,67.82,67.83,67.78,67.78,204900.0,48.1848,48.192,48.1564,48.1564,204900.0
2014-05-20 14:40:00,67.79,67.82,67.78,67.8,119500.0,48.1635,48.1848,48.1564,48.1706,119500.0
2014-05-20 14:45:00,67.81,67.85,67.8,67.82,240300.0,48.1777,48.2062,48.1706,48.1848,240300.0
2014-05-20 14:50:00,67.82,67.83,67.8,67.8,128300.0,48.1848,48.192,48.1706,48.1706,128300.0
2014-05-20 14:55:00,67.81,67.83,67.79,67.81,82400.0,48.1777,48.192,48.1635,48.1777,82400.0
2014-05-20 15:00:00,67.81,67.83,67.8,67.82,118900.0,48.1777,48.192,48.1706,48.1848,118900.0
2014-05-20 15:05:00,67.83,67.85,67.82,67.83,201600.0,48.192,48.2062,48.1848,48.192,201600.0
2014-05-20 15:10:00,67.82,67.83,67.8,67.8,95300.0,48.1848,48.192,48.1706,48.1706,95300.0
2014-05-20 15:15:00,67.81,67.86,67.8,67.84,170000.0,48.1777,48.2133,48.1706,48.1991,170000.0
2014-05-20 15:20:00,67.85,67.86,67.83,67.83,111300.0,48.2062,48.2133,48.192,48.192,111300.0
2014-05-20 15:25:00,67.84,67.89,67.83,67.86,170900.0,48.1991,48.2346,48.192,48.2133,170900.0
2014-05-20 15:30:00,67.86,67.89,67.86,67.89,86200.0,48.2133,48.2346,48.2133,48.2346,86200.0
2014-05-20 15:35:00,67.88,67.97,67.88,67.94,317900.0,48.2275,48.2914,48.2275,48.2701,317900.0
2014-05-20 15:40:00,67.95,67.97,67.94,67.94,146200.0,48.2772,48.2914,48.2701,48.2701,146200.0
2014-05-20 15:45:00,67.94,67.95,67.9,67.92,369900.0,48.2701,48.2772,48.2417,48.2559,369900.0
2014-05-20 15:50:00,67.92,67.94,67.92,67.94,431800.0,48.2559,48.2701,48.2559,48.2701,431800.0
2014-05-20 15:55:00,67.93,67.94,67.89,67.92,1137400.0,48.263,48.2701,48.2346,48.2559,1137400.0
2014-05-21 09:30:00,68.2,68.22,68.17,68.18,125200.0,48.4548,48.469,48.4335,48.4406,125200.0
2014-05-21 09:35:00,68.19,68.28,68.19,68.23,179900.0,48.4477,48.5117,48.4477,48.4761,179900.0
2014-05-21 09:40:00,68.22,68.27,68.22,68.23,152100.0,48.469,48.5046,48.469,48.4761,152100.0
2014-05-21 09:45:00,68.23,68.27,68.22,68.26,162700.0,48.4761,48.5046,48.469,48.4975,162700.0
2014-05-21 09:50:00,68.26,68.29,68.24,68.27,140000.0,48.4975,48.5188,48.4832,48.5046,140000.0
2014-05-21 09:55:00,68.27,68.27,68.23,68.24,51900.0,48.5046,48.5046,48.4761,48.4832,51900.0
2014-05-21 10:00:00,68.25,68.28,68.25,68.26,59900.0,48.4904,48.5117,48.4904,48.4975,59900.0
2014-05-21 10:05:00,68.26,68.3,68.26,68.3,180900.0,48.4975,48.5259,48.4975,48.5259,180900.0
2014-05-21 10:10:00,68.3,68.33,68.3,68.33,119000.0,48.5259,48.5472,48.5259,48.5472,119000.0
2014-05-21 10:15:00,68.32,68.34,68.32,68.33,44000.0,48.5401,48.5543,48.5401,48.5472,44000.0
2014-05-21 10:20:00,68.33,68.33,68.29,68.29,70000.0,48.5472,48.5472,48.5188,48.5188,70000.0
2014-05-21 10:25:00,68.29,68.31,68.29,68.31,106600.0,48.5188,48.533,48.5188,48.533,106600.0
2014-05-21 10:30:00,68.31,68.35,68.3,68.33,70100.0,48.533,48.5614,48.5259,48.5472,70100.0
2014-05-21 10:35:00,68.34,68.37,68.34,68.34,70400.0,48.5543,48.5756,48.5543,48.5543,70400.0
2014-05-21 10:40:00,68.34,68.35,68.29,68.3,48400.0,48.5543,48.5614,48.5188,48.5259,48400.0
2014-05-21 10:45:00,68.3,68.33,68.29,68.31,55000.0,48.5259,48.5472,48.5188,48.533,55000.0
2014-05-21 10:50:00,68.31,68.33,68.31,68.33,39000.0,48.533,48.5472,48.533,48.5472,39000.0
2014-05-21 10:55:00,68.34,68.37,68.31,68.31,156500.0,48.5543,48.5756,48.533,48.533,156500.0
2014-05-21 11:00:00,68.31,68.32,68.29,68.3,110100.0,48.533,48.5401,48.5188,48.5259,110100.0
2014-05-21 11:05:00,68.3,68.35,68.3,68.34,123100.0,48.5259,48.5614,48.5259,48.5543,123100.0
2014-05-21 11:10:00,68.34,68.38,68.33,68.36,183500.0,48.5543,48.5827,48.5472,48.5685,183500.0
2014-05-21 11:15:00,68.36,68.37,68.33,68.33,152600.0,48.5685,48.5756,48.5472,48.5472,152600.0
2014-05-21 11:20:00,68.34,68.34,68.3,68.3,156400.0,48.5543,48.5543,48.5259,48.5259,156400.0
2014-05-21 11:25:00,68.31,68.31,68.26,68.29,294400.0,48.533,48.533,48.4975,48.5188,294400.0
2014-05-21 11:30:00,68.29,68.33,68.28,68.3,211000.0,48.5188,48.5472,48.5117,48.5259,211000.0
2014-05-21 11:35:00,68.31,68.32,68.29,68.3,77800.0,48.533,48.5401,48.5188,48.5259,77800.0
2014-05-21 11:40:00,68.3,68.3,68.27,68.28,82300.0,48.5259,48.5259,48.5046,48.5117,82300.0
2014-05-21 11:45:00,68.28,68.28,68.25,68.25,245000.0,48.5117,48.5117,48.4904,48.4904,245000.0
2014-05-21 11:50:00,68.24,68.27,68.24,68.25,125100.0,48.4832,48.5046,48.4832,48.4904,125100.0
2014-05-21 11:55:00,68.25,68.27,68.23,68.24,139300.0,48.4904,48.5046,48.4761,48.4832,139300.0
2014-05-21 12:00:00,68.24,68.29,68.24,68.26,377500.0,48.4832,48.5188,48.4832,48.4975,377500.0
2014-05-21 12:05:00,68.26,68.27,68.25,68.26,184400.0,48.4975,48.5046,48.4904,48.4975,184400.0
2014-05-21 12:10:00,68.26,68.28,68.26,68.26,141700.0,48.4975,48.5117,48.4975,48.4975,141700.0
2014-05-21 12:15:00,68.26,68.27,68.25,68.25,47900.0,48.4975,48.5046,48.4904,48.4904,47900.0
2014-05-21 12:20:00,68.25,68.28,68.25,68.27,87200.0,48.4904,48.5117,48.4904,48.5046,87200.0
2014-05-21 12:25:00,68.28,68.3,68.27,68.3,93300.0,48.5117,48.5259,48.5046,48.5259,93300.0
2014-05-21 12:30:00,68.3,68.32,68.29,68.31,86700.0,48.5259,48.5401,48.5188,48.533,86700.0
2014-05-21 12:35:00,68.31,68.32,68.3,68.32,58000.0,48.533,48.5401,48.5259,48.5401,58000.0
2014-05-21 12:40:00,68.31,68.33,68.3,68.32,63900.0,48.533,48.5472,48.5259,48.5401,63900.0
2014-05-21 12:45:00,68.31,68.32,68.29,68.31,52500.0,48.533,48.5401,48.5188,48.533,52500.0
2014-05-21 12:50:00,68.31,68.33,68.3,68.31,53600.0,48.533,48.5472,48.5259,48.533,53600.0
2014-05-21 12:55:00,68.32,68.33,68.3,68.31,52200.0,48.5401,48.5472,48.5259,48.533,52200.0
2014-05-21 13:00:00,68.31,68.33,68.31,68.33,48400.0,48.533,48.5472,48.533,48.5472,48400.0
2014-05-21 13:05:00,68.33,68.35,68.32,68.33,24800.0,48.5472,48.5614,48.5401,48.5472,24800.0
2014-05-21 13:10:00,68.32,68.33,68.27,68.29,79200.0,48.5401,48.5472,48.5046,48.5188,79200.0
2014-05-21 13:15:00,68.28,68.31,68.28,68.3,49000.0,48.5117,48.533,48.5117,48.5259,49000.0
2014-05-21 13:20:00,68.31,68.31,68.27,68.27,28200.0,48.533,48.533,48.5046,48.5046,28200.0
2014-05-21 13:25:00,68.27,68.29,68.27,68.28,40100.0,48.5046,48.5188,48.5046,48.5117,40100.0
2014-05-21 13:30:00,68.28,68.3,68.27,68.3,40800.0,48.5117,48.5259,48.5046,48.5259,40800.0
2014-05-21 13:35:00,68.29,68.31,68.28,68.3,37300.0,48.5188,48.533,48.5117,48.5259,37300.0
2014-05-21 13:40:00,68.31,68.33,68.3,68.33,39500.0,48.533,48.5472,48.5259,48.5472,39500.0
2014-05-21 13:45:00,68.32,68.33,68.31,68.32,42100.0,48.5401,48.5472,48.533,48.5401,42100.0
2014-05-21 13:50:00,68.31,68.33,68.31,68.32,55600.0,48.533,48.5472,48.533,48.5401,55600.0
2014-05-21 13:55:00,68.32,68.33,68.28,68.3,115100.0,48.5401,48.5472,48.5117,48.5259,115100.0
2014-05-21 14:00:00,68.3,68.36,68.29,68.34,240900.0,48.5259,48.5685,48.5188,48.5543,240900.0
2014-05-21 14:05:00,68.35,68.37,68.29,68.31,176200.0,48.5614,48.5756,48.5188,48.533,176200.0
2014-05-21 14:10:00,68.31,68.31,68.25,68.28,63700.0,48.533,48.533,48.4904,48.5117,63700.0
2014-05-21 14:15:00,68.29,68.32,68.26,68.32,82100.0,48.5188,48.5401,48.4975,48.5401,82100.0
2014-05-21 14:20:00,68.31,68.35,68.3,68.33,96700.0,48.533,48.5614,48.5259,48.5472,96700.0
2014-05-21 14:25:00,68.33,68.37,68.33,68.36,71900.0,48.5472,48.5756,48.5472,48.5685,71900.0
2014-05-21 14:30:00,68.36,68.37,68.35,68.36,31000.0,48.5685,48.5756,48.5614,48.5685,31000.0
2014-05-21 14:35:00,68.37,68.41,68.36,68.41,41000.0,48.5756,48.604,48.5685,48.604,41000.0
2014-05-21 14:40:00,68.42,68.44,68.41,68.42,33000.0,48.6111,48.6253,48.604,48.6111,33000.0
2014-05-21 14:45:00,68.42,68.44,68.4,68.44,57300.0,48.6111,48.6253,48.5969,48.6253,57300.0
2014-05-21 14:50:00,68.44,68.44,68.4,68.41,30400.0,48.6253,48.6253,48.5969,48.604,30400.0
2014-05-21 14:55:00,68.42,68.42,68.4,68.42,72300.0,48.6111,48.6111,48.5969,48.6111,72300.0
2014-05-21 15:00:00,68.42,68.43,68.4,68.42,76900.0,48.6111,48.6182,48.5969,48.6111,76900.0
2014-05-21 15:05:00,68.42,68.42,68.4,68.42,41300.0,48.6111,48.6111,48.5969,48.6111,41300.0
2014-05-21 15:10:00,68.42,68.45,68.42,68.43,74500.0,48.6111,48.6325,48.6111,48.6182,74500.0
2014-05-21 15:15:00,68.43,68.47,68.43,68.44,101700.0,48.6182,48.6467,48.6182,48.6253,101700.0
2014-05-21 15:20:00,68.43,68.46,68.43,68.45,71900.0,48.6182,48.6396,48.6182,48.6325,71900.0
2014-05-21 15:25:00,68.45,68.46,68.44,68.45,85500.0,48.6325,48.6396,48.6253,48.6325,85500.0
2014-05-21 15:30:00,68.45,68.46,68.42,68.42,230200.0,48.6325,48.6396,48.6111,48.6111,230200.0
2014-05-21 15:35:00,68.42,68.43,68.4,68.4,141200.0,48.6111,48.6182,48.5969,48.5969,141200.0
2014-05-21 15:40:00,68.41,68.43,68.39,68.42,272500.0,48.604,48.6182,48.5898,48.6111,272500.0
2014-05-21 15:45:00,68.43,68.43,68.41,68.42,90500.0,48.6182,48.6182,48.604,48.6111,90500.0
2014-05-21 15:50:00,68.42,68.43,68.42,68.43,303100.0,48.6111,48.6182,48.6111,48.6182,303100.0
2014-05-21 15:55:00,68.44,68.45,68.42,68.45,772400.0,48.6253,48.6325,48.6111,48.6325,772400.0
2014-05-22 09:30:00,68.46,68.49,68.41,68.45,295900.0,48.6396,48.6609,48.604,48.6325,295900.0
2014-05-22 09:35:00,68.45,68.48,68.41,68.48,168700.0,48.6325,48.6538,48.604,48.6538,168700.0
2014-05-22 09:40:00,68.48,68.49,68.45,68.48,59100.0,48.6538,48.6609,48.6325,48.6538,59100.0
2014-05-22 09:45:00,68.47,68.54,68.47,68.51,139200.0,48.6467,48.6964,48.6467,48.6751,139200.0
2014-05-22 09:50:00,68.52,68.53,68.51,68.51,69400.0,48.6822,48.6893,48.6751,48.6751,69400.0
2014-05-22 09:55:00,68.52,68.53,68.48,68.5,116700.0,48.6822,48.6893,48.6538,48.668,116700.0
2014-05-22 10:00:00,68.5,68.52,65.06,68.47,191900.0,48.668,48.6822,46.2239,48.6467,191900.0
2014-05-22 10:05:00,68.47,68.48,68.43,68.48,276800.0,48.6467,48.6538,48.6182,48.6538,276800.0
2014-05-22 10:10:00,68.48,68.5,68.47,68.47,156700.0,48.6538,48.668,48.6467,48.6467,156700.0
2014-05-22 10:15:00,68.47,68.54,68.47,68.53,82100.0,48.6467,48.6964,48.6467,48.6893,82100.0
2014-05-22 10:20:00,68.52,68.52,68.49,68.51,143800.0,48.6822,48.6822,48.6609,48.6751,143800.0
2014-05-22 10:25:00,68.51,68.53,68.45,68.47,99800.0,48.6751,48.6893,48.6325,48.6467,99800.0
2014-05-22 10:30:00,68.47,68.5,68.47,68.48,51600.0,48.6467,48.668,48.6467,48.6538,51600.0
2014-05-22 10:35:00,68.48,68.52,68.48,68.52,34600.0,48.6538,48.6822,48.6538,48.6822,34600.0
2014-05-22 10:40:00,68.51,68.51,68.48,68.5,131300.0,48.6751,48.6751,48.6538,48.668,131300.0
2014-05-22 10:45:00,68.5,68.54,68.49,68.54,65500.0,48.668,48.6964,48.6609,48.6964,65500.0
2014-05-22 10:50:00,68.54,68.56,68.53,68.55,243900.0,48.6964,48.7106,48.6893,48.7035,243900.0
2014-05-22 10:55:00,68.55,68.56,68.53,68.55,93000.0,48.7035,48.7106,48.6893,48.7035,93000.0
2014-05-22 11:00:00,68.55,68.56,68.53,68.53,44900.0,48.7035,48.7106,48.6893,48.6893,44900.0
2014-05-22 11:05:00,68.53,68.54,68.51,68.53,142400.0,48.6893,48.6964,48.6751,48.6893,142400.0
2014-05-22 11:10:00,68.53,68.56,68.53,68.54,78300.0,48.6893,48.7106,48.6893,48.6964,78300.0
2014-05-22 11:15:00,68.54,68.56,68.53,68.55,84600.0,48.6964,48.7106,48.6893,48.7035,84600.0
2014-05-22 11:20:00,68.56,68.59,68.56,68.59,44300.0,48.7106,48.7319,48.7106,48.7319,44300.0
2014-05-22 11:25:00,68.59,68.6,68.56,68.57,62600.0,48.7319,48.739,48.7106,48.7177,62600.0
2014-05-22 11:30:00,68.57,68.59,68.54,68.54,120400.0,48.7177,48.7319,48.6964,48.6964,120400.0
2014-05-22 11:35:00,68.53,68.55,68.52,68.54,71000.0,48.6893,48.7035,48.6822,48.6964,71000.0
2014-05-22 11:40:00,68.53,68.54,68.5,68.5,61400.0,48.6893,48.6964,48.668,48.668,61400.0
2014-05-22 11:45:00,68.5,68.51,68.49,68.51,45400.0,48.668,48.6751,48.6609,48.6751,45400.0
2014-05-22 11:50:00,68.51,68.53,68.5,68.52,48500.0,48.6751,48.6893,48.668,48.6822,48500.0
2014-05-22 11:55:00,68.51,68.53,68.51,68.51,38100.0,48.6751,48.6893,48.6751,48.6751,38100.0
2014-05-22 12:00:00,68.51,68.52,68.49,68.49,61000.0,48.6751,48.6822,48.6609,48.6609,61000.0
2014-05-22 12:05:00,68.49,68.52,68.49,68.51,44100.0,48.6609,48.6822,48.6609,48.6751,44100.0
2014-05-22 12:10:00,68.51,68.52,68.5,68.52,61200.0,48.6751,48.6822,48.668,48.6822,61200.0
2014-05-22 12:15:00,68.51,68.51,68.5,68.5,63800.0,48.6751,48.6751,48.668,48.668,63800.0
2014-05-22 12:20:00,68.51,68.52,68.5,68.51,37500.0,48.6751,48.6822,48.668,48.6751,37500.0
2014-05-22 12:25:00,68.51,68.53,68.51,68.53,35400.0,48.6751,48.6893,48.6751,48.6893,35400.0
2014-05-22 12:30:00,68.53,68.53,68.52,68.52,13600.0,48.6893,48.6893,48.6822,48.6822,13600.0
2014-05-22 12:35:00,68.53,68.54,68.52,68.53,105500.0,48.6893,48.6964,48.6822,48.6893,105500.0
2014-05-22 12:40:00,68.53,68.53,68.52,68.53,32700.0,48.6893,48.6893,48.6822,48.6893,32700.0
2014-05-22 12:45:00,68.53,68.53,68.52,68.53,75300.0,48.6893,48.6893,48.6822,48.6893,75300.0
2014-05-22 12:50:00,68.53,68.53,68.51,68.51,174200.0,48.6893,48.6893,48.6751,48.6751,174200.0
2014-05-22 12:55:00,68.51,68.52,68.49,68.5,74100.0,48.6751,48.6822,48.6609,48.668,74100.0
2014-05-22 13:00:00,68.5,68.52,68.5,68.52,30700.0,48.668,48.6822,48.668,48.6822,30700.0
2014-05-22 13:05:00,68.52,68.53,68.51,68.51,48500.0,48.6822,48.6893,48.6751,48.6751,48500.0
2014-05-22 13:10:00,68.51,68.53,68.51,68.52,25500.0,48.6751,48.6893,48.6751,48.6822,25500.0
2014-05-22 13:15:00,68.53,68.53,68.5,68.52,27100.0,48.6893,48.6893,48.668,48.6822,27100.0
2014-05-22 13:20:00,68.52,68.53,68.51,68.52,21500.0,48.6822,48.6893,48.6751,48.6822,21500.0
2014-05-22 13:25:00,68.53,68.55,68.51,68.55,41000.0,48.6893,48.7035,48.6751,48.7035,41000.0
2014-05-22 13:30:00,68.55,68.55,68.53,68.55,55500.0,48.7035,48.7035,48.6893,48.7035,55500.0
2014-05-22 13:35:00,68.55,68.55,68.54,68.55,16500.0,48.7035,48.7035,48.6964,48.7035,16500.0
2014-05-22 13:40:00,68.55,68.56,68.54,68.56,30800.0,48.7035,48.7106,48.6964,48.7106,30800.0
2014-05-22 13:45:00,68.56,68.57,68.55,68.57,29300.0,48.7106,48.7177,48.7035,48.7177,29300.0
2014-05-22 13:50:00,68.56,68.57,68.55,68.57,24700.0,48.7106,48.7177,48.7035,48.7177,24700.0
2014-05-22 13:55:00,68.58,68.58,68.55,68.55,32700.0,48.7248,48.7248,48.7035,48.7035,32700.0
2014-05-22 14:00:00,68.55,68.56,68.55,68.55,16400.0,48.7035,48.7106,48.7035,48.7035,16400.0
2014-05-22 14:05:00,68.55,68.57,68.55,68.56,49800.0,48.7035,48.7177,48.7035,48.7106,49800.0
2014-05-22 14:10:00,68.56,68.58,68.56,68.57,22000.0,48.7106,48.7248,48.7106,48.7177,22000.0
2014-05-22 14:15:00,68.58,68.58,68.56,68.56,78500.0,48.7248,48.7248,48.7106,48.7106,78500.0
2014-05-22 14:20:00,68.57,68.58,68.57,68.57,36700.0,48.7177,48.7248,48.7177,48.7177,36700.0
2014-05-22 14:25:00,68.57,68.59,68.57,68.59,44400.0,48.7177,48.7319,48.7177,48.7319,44400.0
2014-05-22 14:30:00,68.59,68.59,68.58,68.59,28700.0,48.7319,48.7319,48.7248,48.7319,28700.0
2014-05-22 14:35:00,68.59,68.6,68.58,68.59,213700.0,48.7319,48.739,48.7248,48.7319,213700.0
2014-05-22 14:40:00,68.59,68.6,68.58,68.6,40900.0,48.7319,48.739,48.7248,48.739,40900.0
2014-05-22 14:45:00,68.59,68.6,68.59,68.6,26800.0,48.7319,48.739,48.7319,48.739,26800.0
2014-05-22 14:50:00,68.6,68.61,68.59,68.59,73900.0,48.739,48.7461,48.7319,48.7319,73900.0
2014-05-22 14:55:00,68.59,68.61,68.59,68.6,29000.0,48.7319,48.7461,48.7319,48.739,29000.0
2014-05-22 15:00:00,68.6,68.6,68.59,68.59,21100.0,48.739,48.739,48.7319,48.7319,21100.0
2014-05-22 15:05:00,68.59,68.6,68.56,68.56,37300.0,48.7319,48.739,48.7106,48.7106,37300.0
2014-05-22 15:10:00,68.56,68.58,68.55,68.58,33700.0,48.7106,48.7248,48.7035,48.7248,33700.0
2014-05-22 15:15:00,68.57,68.59,68.56,68.58,76100.0,48.7177,48.7319,48.7106,48.7248,76100.0
2014-05-22 15:20:00,68.57,68.58,68.56,68.58,52800.0,48.7177,48.7248,48.7106,48.7248,52800.0
2014-05-22 15:25:00,68.57,68.57,68.55,68.56,53100.0,48.7177,48.7177,48.7035,48.7106,53100.0
2014-05-22 15:30:00,68.55,68.57,68.55,68.56,228700.0,48.7035,48.7177,48.7035,48.7106,228700.0
2014-05-22 15:35:00,68.56,68.57,68.55,68.57,106400.0,48.7106,48.7177,48.7035,48.7177,106400.0
2014-05-22 15:40:00,68.57,68.58,68.56,68.56,58900.0,48.7177,48.7248,48.7106,48.7106,58900.0
2014-05-22 15:45:00,68.57,68.58,68.54,68.56,118900.0,48.7177,48.7248,48.6964,48.7106,118900.0
2014-05-22 15:50:00,68.56,68.56,68.54,68.54,163800.0,48.7106,48.7106,48.6964,48.6964,163800.0
2014-05-22 15:55:00,68.55,68.56,68.54,68.56,478400.0,48.7035,48.7106,48.6964,48.7106,478400.0
2014-05-23 09:30:00,68.49,68.55,68.49,68.54,315900.0,48.6609,48.7035,48.6609,48.6964,315900.0
2014-05-23 09:35:00,68.54,68.55,68.52,68.53,82500.0,48.6964,48.7035,48.6822,48.6893,82500.0
2014-05-23 09:40:00,68.54,68.57,68.52,68.55,119900.0,48.6964,48.7177,48.6822,48.7035,119900.0
2014-05-23 09:45:00,68.55,68.56,68.52,68.52,57900.0,48.7035,48.7106,48.6822,48.6822,57900.0
2014-05-23 09:50:00,68.52,68.55,68.51,68.53,162300.0,48.6822,48.7035,48.6751,48.6893,162300.0
2014-05-23 09:55:00,68.54,68.56,68.53,68.56,56900.0,48.6964,48.7106,48.6893,48.7106,56900.0
2014-05-23 10:00:00,68.56,68.59,68.56,68.59,73300.0,48.7106,48.7319,48.7106,48.7319,73300.0
2014-05-23 10:05:00,68.59,68.6,68.58,68.59,64400.0,48.7319,48.739,48.7248,48.7319,64400.0
2014-05-23 10:10:00,68.6,68.62,68.59,68.61,68000.0,48.739,48.7532,48.7319,48.7461,68000.0
2014-05-23 10:15:00,68.61,68.62,68.59,68.6,48300.0,48.7461,48.7532,48.7319,48.739,48300.0
2014-05-23 10:20:00,68.61,68.61,68.58,68.6,40400.0,48.7461,48.7461,48.7248,48.739,40400.0
2014-05-23 10:25:00,68.6,68.62,68.6,68.62,46600.0,48.739,48.7532,48.739,48.7532,46600.0
2014-05-23 10:30:00,68.62,68.63,68.6,68.62,260400.0,48.7532,48.7603,48.739,48.7532,260400.0
2014-05-23 10:35:00,68.62,68.63,68.61,68.63,23700.0,48.7532,48.7603,48.7461,48.7603,23700.0
2014-05-23 10:40:00,68.62,68.64,68.62,68.63,61000.0,48.7532,48.7674,48.7532,48.7603,61000.0
2014-05-23 10:45:00,68.62,68.67,68.62,68.65,76000.0,48.7532,48.7888,48.7532,48.7745,76000.0
2014-05-23 10:50:00,68.65,68.66,68.64,68.65,35300.0,48.7745,48.7817,48.7674,48.7745,35300.0
2014-05-23 10:55:00,68.65,68.68,68.65,68.68,67900.0,48.7745,48.7959,48.7745,48.7959,67900.0
2014-05-23 11:00:00,68.69,68.71,68.68,68.7,66300.0,48.803,48.8172,48.7959,48.8101,66300.0
2014-05-23 11:05:00,68.7,68.74,68.68,68.72,106800.0,48.8101,48.8385,48.7959,48.8243,106800.0
2014-05-23 11:10:00,68.72,68.74,68.72,68.74,40900.0,48.8243,48.8385,48.8243,48.8385,40900.0
2014-05-23 11:15:00,68.74,68.77,68.73,68.76,78800.0,48.8385,48.8598,48.8314,48.8527,78800.0
2014-05-23 11:20:00,68.76,68.76,68.74,68.75,40500.0,48.8527,48.8527,48.8385,48.8456,40500.0
2014-05-23 11:25:00,68.75,68.75,68.7,68.7,128000.0,48.8456,48.8456,48.8101,48.8101,128000.0
2014-05-23 11:30:00,68.7,68.72,68.7,68.72,116800.0,48.8101,48.8243,48.8101,48.8243,116800.0
2014-05-23 11:35:00,68.72,68.73,68.67,68.68,47800.0,48.8243,48.8314,48.7888,48.7959,47800.0
2014-05-23 11:40:00,68.68,68.69,68.67,68.69,47000.0,48.7959,48.803,48.7888,48.803,47000.0
2014-05-23 11:45:00,68.68,68.7,68.67,68.69,56900.0,48.7959,48.8101,48.7888,48.803,56900.0
2014-05-23 11:50:00,68.69,68.7,68.69,68.7,38300.0,48.803,48.8101,48.803,48.8101,38300.0
2014-05-23 11:55:00,68.7,68.7,68.66,68.68,57800.0,48.8101,48.8101,48.7817,48.7959,57800.0
2014-05-23 12:00:00,68.68,68.71,68.68,68.7,27800.0,48.7959,48.8172,48.7959,48.8101,27800.0
2014-05-23 12:05:00,68.71,68.71,68.69,68.7,40100.0,48.8172,48.8172,48.803,48.8101,40100.0
2014-05-23 12:10:00,68.69,68.71,68.69,68.7,16600.0,48.803,48.8172,48.803,48.8101,16600.0
2014-05-23 12:15:00,68.71,68.71,68.7,68.71,10200.0,48.8172,48.8172,48.8101,48.8172,10200.0
2014-05-23 12:20:00,68.71,68.71,68.69,68.7,28200.0,48.8172,48.8172,48.803,48.8101,28200.0
2014-05-23 12:25:00,68.7,68.7,68.68,68.7,30800.0,48.8101,48.8101,48.7959,48.8101,30800.0
2014-05-23 12:30:00,68.7,68.72,68.69,68.72,25200.0,48.8101,48.8243,48.803,48.8243,25200.0
2014-05-23 12:35:00,68.72,68.73,68.72,68.73,27200.0,48.8243,48.8314,48.8243,48.8314,27200.0
2014-05-23 12:40:00,68.73,68.73,68.71,68.72,26000.0,48.8314,48.8314,48.8172,48.8243,26000.0
2014-05-23 12:45:00,68.72,68.74,68.71,68.74,25800.0,48.8243,48.8385,48.8172,48.8385,25800.0
2014-05-23 12:50:00,68.74,68.75,68.73,68.75,25800.0,48.8385,48.8456,48.8314,48.8456,25800.0
2014-05-23 12:55:00,68.75,68.75,68.73,68.73,20200.0,48.8456,48.8456,48.8314,48.8314,20200.0
2014-05-23 13:00:00,68.74,68.74,68.73,68.73,7200.0,48.8385,48.8385,48.8314,48.8314,7200.0
2014-05-23 13:05:00,68.74,68.75,68.73,68.75,25000.0,48.8385,48.8456,48.8314,48.8456,25000.0
2014-05-23 13:10:00,68.75,68.75,68.73,68.73,60300.0,48.8456,48.8456,48.8314,48.8314,60300.0
2014-05-23 13:15:00,68.73,68.74,68.72,68.73,29200.0,48.8314,48.8385,48.8243,48.8314,29200.0
2014-05-23 13:20:00,68.72,68.73,68.72,68.73,25700.0,48.8243,48.8314,48.8243,48.8314,25700.0
2014-05-23 13:25:00,68.73,68.74,68.72,68.74,17800.0,48.8314,48.8385,48.8243,48.8385,17800.0
2014-05-23 13:30:00,68.73,68.75,68.73,68.74,20600.0,48.8314,48.8456,48.8314,48.8385,20600.0
2014-05-23 13:35:00,68.74,68.75,68.73,68.75,56200.0,48.8385,48.8456,48.8314,48.8456,56200.0
2014-05-23 13:40:00,68.75,68.76,68.73,68.75,278800.0,48.8456,48.8527,48.8314,48.8456,278800.0
2014-05-23 13:45:00,68.75,68.78,68.75,68.77,218500.0,48.8456,48.8669,48.8456,48.8598,218500.0
2014-05-23 13:50:00,68.77,68.78,68.76,68.78,90000.0,48.8598,48.8669,48.8527,48.8669,90000.0
2014-05-23 13:55:00,68.77,68.78,68.76,68.77,21100.0,48.8598,48.8669,48.8527,48.8598,21100.0
2014-05-23 14:00:00,68.77,68.77,68.76,68.77,61000.0,48.8598,48.8598,48.8527,48.8598,61000.0
2014-05-23 14:05:00,68.77,68.77,68.76,68.77,11200.0,48.8598,48.8598,48.8527,48.8598,11200.0
2014-05-23 14:10:00,68.77,68.77,68.74,68.74,79300.0,48.8598,48.8598,48.8385,48.8385,79300.0
2014-05-23 14:15:00,68.73,68.74,68.72,68.73,79500.0,48.8314,48.8385,48.8243,48.8314,79500.0
2014-05-23 14:20:00,68.73,68.74,68.73,68.74,3400.0,48.8314,48.8385,48.8314,48.8385,3400.0
2014-05-23 14:25:00,68.74,68.74,68.72,68.72,21500.0,48.8385,48.8385,48.8243,48.8243,21500.0
2014-05-23 14:30:00,68.73,68.75,68.73,68.75,40300.0,48.8314,48.8456,48.8314,48.8456,40300.0
2014-05-23 14:35:00,68.74,68.76,68.74,68.75,36500.0,48.8385,48.8527,48.8385,48.8456,36500.0
2014-05-23 14:40:00,68.75,68.76,68.74,68.75,67800.0,48.8456,48.8527,48.8385,48.8456,67800.0
2014-05-23 14:45:00,68.75,68.76,68.75,68.75,9400.0,48.8456,48.8527,48.8456,48.8456,9400.0
2014-05-23 14:50:00,68.75,68.76,68.75,68.75,12400.0,48.8456,48.8527,48.8456,48.8456,12400.0
2014-05-23 14:55:00,68.76,68.77,68.75,68.77,42600.0,48.8527,48.8598,48.8456,48.8598,42600.0
2014-05-23 15:00:00,68.77,68.77,68.76,68.77,16200.0,48.8598,48.8598,48.8527,48.8598,16200.0
2014-05-23 15:05:00,68.77,68.77,68.76,68.77,5600.0,48.8598,48.8598,48.8527,48.8598,5600.0
2014-05-23 15:10:00,68.76,68.79,68.76,68.78,36700.0,48.8527,48.874,48.8527,48.8669,36700.0
2014-05-23 15:15:00,68.79,68.79,68.76,68.76,34700.0,48.874,48.874,48.8527,48.8527,34700.0
2014-05-23 15:20:00,68.77,68.79,68.76,68.79,89600.0,48.8598,48.874,48.8527,48.874,89600.0
2014-05-23 15:25:00,68.78,68.79,68.78,68.79,39900.0,48.8669,48.874,48.8669,48.874,39900.0
2014-05-23 15:30:00,68.78,68.79,68.78,68.78,59400.0,48.8669,48.874,48.8669,48.8669,59400.0
2014-05-23 15:35:00,68.79,68.79,68.77,68.78,110000.0,48.874,48.874,48.8598,48.8669,110000.0
2014-05-23 15:40:00,68.77,68.78,68.76,68.76,220300.0,48.8598,48.8669,48.8527,48.8527,220300.0
2014-05-23 15:45:00,68.76,68.77,68.74,68.74,200400.0,48.8527,48.8598,48.8385,48.8385,200400.0
2014-05-23 15:50:00,68.75,68.76,68.74,68.74,248700.0,48.8456,48.8527,48.8385,48.8385,248700.0
2014-05-23 15:55:00,68.75,68.75,68.71,68.74,743700.0,48.8456,48.8456,48.8172,48.8385,743700.0
2014-05-27 09:30:00,69.22,69.22,69.14,69.21,447800.0,49.1795,49.1795,49.1227,49.1724,447800.0
2014-05-27 09:35:00,69.21,69.22,69.16,69.18,310700.0,49.1724,49.1795,49.1369,49.1511,310700.0
2014-05-27 09:40:00,69.18,69.22,69.18,69.21,131400.0,49.1511,49.1795,49.1511,49.1724,131400.0
2014-05-27 09:45:00,69.21,69.25,69.21,69.23,242000.0,49.1724,49.2008,49.1724,49.1866,242000.0
2014-05-27 09:50:00,69.24,69.24,69.21,69.24,62500.0,49.1937,49.1937,49.1724,49.1937,62500.0
2014-05-27 09:55:00,69.23,69.24,69.21,69.21,71400.0,49.1866,49.1937,49.1724,49.1724,71400.0
2014-05-27 10:00:00,69.2,69.24,69.2,69.21,153900.0,49.1653,49.1937,49.1653,49.1724,153900.0
2014-05-27 10:05:00,69.21,69.24,69.21,69.23,88100.0,49.1724,49.1937,49.1724,49.1866,88100.0
2014-05-27 10:10:00,69.22,69.22,69.19,69.22,103900.0,49.1795,49.1795,49.1582,49.1795,103900.0
2014-05-27 10:15:00,69.22,69.26,69.21,69.25,62700.0,49.1795,49.2079,49.1724,49.2008,62700.0
2014-05-27 10:20:00,69.25,69.26,69.23,69.24,111600.0,49.2008,49.2079,49.1866,49.1937,111600.0
2014-05-27 10:25:00,69.24,69.25,69.22,69.22,30400.0,49.1937,49.2008,49.1795,49.1795,30400.0
2014-05-27 10:30:00,69.23,69.23,69.21,69.21,37500.0,49.1866,49.1866,49.1724,49.1724,37500.0
2014-05-27 10:35:00,69.21,69.21,69.17,69.17,55100.0,49.1724,49.1724,49.144,49.144,55100.0
2014-05-27 10:40:00,69.17,69.19,69.15,69.18,206400.0,49.144,49.1582,49.1298,49.1511,206400.0
2014-05-27 10:45:00,69.18,69.2,69.17,69.19,68700.0,49.1511,49.1653,49.144,49.1582,68700.0
2014-05-27 10:50:00,69.19,69.19,69.16,69.17,34300.0,49.1582,49.1582,49.1369,49.144,34300.0
2014-05-27 10:55:00,69.17,69.18,69.15,69.16,99700.0,49.144,49.1511,49.1298,49.1369,99700.0
2014-05-27 11:00:00,69.15,69.18,69.15,69.17,56400.0,49.1298,49.1511,49.1298,49.144,56400.0
2014-05-27 11:05:00,69.18,69.19,69.17,69.18,48000.0,49.1511,49.1582,49.144,49.1511,48000.0
2014-05-27 11:10:00,69.18,69.19,69.17,69.19,73100.0,49.1511,49.1582,49.144,49.1582,73100.0
2014-05-27 11:15:00,69.19,69.2,69.17,69.18,78200.0,49.1582,49.1653,49.144,49.1511,78200.0
2014-05-27 11:20:00,69.18,69.19,69.16,69.19,138300.0,49.1511,49.1582,49.1369,49.1582,138300.0
2014-05-27 11:25:00,69.19,69.2,69.14,69.15,98700.0,49.1582,49.1653,49.1227,49.1298,98700.0
2014-05-27 11:30:00,69.15,69.16,69.14,69.15,65300.0,49.1298,49.1369,49.1227,49.1298,65300.0
2014-05-27 11:35:00,69.15,69.15,69.13,69.14,101900.0,49.1298,49.1298,49.1156,49.1227,101900.0
2014-05-27 11:40:00,69.14,69.14,69.12,69.13,49100.0,49.1227,49.1227,49.1085,49.1156,49100.0
2014-05-27 11:45:00,69.12,69.13,69.09,69.12,43100.0,49.1085,49.1156,49.0872,49.1085,43100.0
2014-05-27 11:50:00,69.12,69.12,69.08,69.1,38800.0,49.1085,49.1085,49.0801,49.0943,38800.0
2014-05-27 11:55:00,69.1,69.1,69.09,69.09,15000.0,49.0943,49.0943,49.0872,49.0872,15000.0
2014-05-27 12:00:00,69.09,69.1,69.08,69.08,36100.0,49.0872,49.0943,49.0801,49.0801,36100.0
2014-05-27 12:05:00,69.08,69.08,69.07,69.08,12700.0,49.0801,49.0801,49.0729,49.0801,12700.0
2014-05-27 12:10:00,69.08,69.09,69.08,69.09,71000.0,49.0801,49.0872,49.0801,49.0872,71000.0
2014-05-27 12:15:00,69.09,69.09,69.06,69.06,64400.0,49.0872,49.0872,49.0658,49.0658,64400.0
2014-05-27 12:20:00,69.07,69.08,69.04,69.04,88600.0,49.0729,49.0801,49.0516,49.0516,88600.0
2014-05-27 12:25:00,69.04,69.05,69.02,69.04,81100.0,49.0516,49.0587,49.0374,49.0516,81100.0
2014-05-27 12:30:00,69.04,69.05,69.03,69.05,17400.0,49.0516,49.0587,49.0445,49.0587,17400.0
2014-05-27 12:35:00,69.05,69.06,69.04,69.05,35100.0,49.0587,49.0658,49.0516,49.0587,35100.0
2014-05-27 12:40:00,69.05,69.06,69.04,69.06,19200.0,49.0587,49.0658,49.0516,49.0658,19200.0
2014-05-27 12:45:00,69.06,69.06,69.05,69.06,21200.0,49.0658,49.0658,49.0587,49.0658,21200.0
2014-05-27 12:50:00,69.06,69.06,68.98,68.98,178700.0,49.0658,49.0658,49.009,49.009,178700.0
2014-05-27 12:55:00,68.99,69.0,68.98,69.0,31600.0,49.0161,49.0232,49.009,49.0232,31600.0
2014-05-27 13:00:00,69.0,69.01,68.99,69.01,39100.0,49.0232,49.0303,49.0161,49.0303,39100.0
2014-05-27 13:05:00,69.01,69.02,68.99,69.01,28600.0,49.0303,49.0374,49.0161,49.0303,28600.0
2014-05-27 13:10:00,69.01,69.03,69.0,69.03,40300.0,49.0303,49.0445,49.0232,49.0445,40300.0
2014-05-27 13:15:00,69.03,69.05,69.03,69.05,16200.0,49.0445,49.0587,49.0445,49.0587,16200.0
2014-05-27 13:20:00,69.05,69.06,69.04,69.04,52900.0,49.0587,49.0658,49.0516,49.0516,52900.0
2014-05-27 13:25:00,69.05,69.05,69.03,69.05,87400.0,49.0587,49.0587,49.0445,49.0587,87400.0
2014-05-27 13:30:00,69.05,69.05,69.03,69.04,35800.0,49.0587,49.0587,49.0445,49.0516,35800.0
2014-05-27 13:35:00,69.04,69.05,69.02,69.05,46900.0,49.0516,49.0587,49.0374,49.0587,46900.0
2014-05-27 13:40:00,69.04,69.05,69.03,69.04,34500.0,49.0516,49.0587,49.0445,49.0516,34500.0
2014-05-27 13:45:00,69.05,69.07,69.05,69.06,27600.0,49.0587,49.0729,49.0587,49.0658,27600.0
2014-05-27 13:50:00,69.05,69.07,69.04,69.06,82700.0,49.0587,49.0729,49.0516,49.0658,82700.0
2014-05-27 13:55:00,69.06,69.07,69.06,69.06,11900.0,49.0658,49.0729,49.0658,49.0658,11900.0
2014-05-27 14:00:00,69.07,69.07,69.06,69.07,32000.0,49.0729,49.0729,49.0658,49.0729,32000.0
2014-05-27 14:05:00,69.06,69.07,69.06,69.07,11600.0,49.0658,49.0729,49.0658,49.0729,11600.0
2014-05-27 14:10:00,69.07,69.08,69.06,69.08,56900.0,49.0729,49.0801,49.0658,49.0801,56900.0
2014-05-27 14:15:00,69.08,69.1,69.07,69.09,65000.0,49.0801,49.0943,49.0729,49.0872,65000.0
2014-05-27 14:20:00,69.09,69.12,69.08,69.11,94800.0,49.0872,49.1085,49.0801,49.1014,94800.0
2014-05-27 14:25:00,69.11,69.12,69.1,69.12,47800.0,49.1014,49.1085,49.0943,49.1085,47800.0
2014-05-27 14:30:00,69.12,69.14,69.12,69.13,47400.0,49.1085,49.1227,49.1085,49.1156,47400.0
2014-05-27 14:35:00,69.13,69.14,69.12,69.12,35700.0,49.1156,49.1227,49.1085,49.1085,35700.0
2014-05-27 14:40:00,69.12,69.14,69.12,69.13,57100.0,49.1085,49.1227,49.1085,49.1156,57100.0
2014-05-27 14:45:00,69.14,69.14,69.13,69.14,65700.0,49.1227,49.1227,49.1156,49.1227,65700.0
2014-05-27 14:50:00,69.14,69.17,69.14,69.15,190600.0,49.1227,49.144,49.1227,49.1298,190600.0
2014-05-27 14:55:00,69.16,69.16,69.14,69.15,69200.0,49.1369,49.1369,49.1227,49.1298,69200.0
2014-05-27 15:00:00,69.16,69.18,69.15,69.16,56200.0,49.1369,49.1511,49.1298,49.1369,56200.0
2014-05-27 15:05:00,69.16,69.17,69.15,69.17,138100.0,49.1369,49.144,49.1298,49.144,138100.0
2014-05-27 15:10:00,69.17,69.2,69.17,69.19,133400.0,49.144,49.1653,49.144,49.1582,133400.0
2014-05-27 15:15:00,69.19,69.2,69.19,69.2,30100.0,49.1582,49.1653,49.1582,49.1653,30100.0
2014-05-27 15:20:00,69.2,69.21,69.19,69.21,42800.0,49.1653,49.1724,49.1582,49.1724,42800.0
2014-05-27 15:25:00,69.21,69.21,69.2,69.2,65300.0,49.1724,49.1724,49.1653,49.1653,65300.0
2014-05-27 15:30:00,69.2,69.21,69.18,69.2,193000.0,49.1653,49.1724,49.1511,49.1653,193000.0
2014-05-27 15:35:00,69.2,69.22,69.19,69.22,91500.0,49.1653,49.1795,49.1582,49.1795,91500.0
2014-05-27 15:40:00,69.22,69.24,69.22,69.23,117500.0,49.1795,49.1937,49.1795,49.1866,117500.0
2014-05-27 15:45:00,69.23,69.24,69.19,69.19,621600.0,49.1866,49.1937,49.1582,49.1582,621600.0
2014-05-27 15:50:00,69.2,69.2,69.18,69.2,456000.0,49.1653,49.1653,49.1511,49.1653,456000.0
2014-05-27 15:55:00,69.2,69.24,69.18,69.22,1054300.0,49.1653,49.1937,49.1511,49.1795,1054300.0
2014-05-28 09:30:00,69.02,69.05,69.0,69.02,301200.0,49.0374,49.0587,49.0232,49.0374,301200.0
2014-05-28 09:35:00,69.02,69.02,68.98,68.99,155500.0,49.0374,49.0374,49.009,49.0161,155500.0
2014-05-28 09:40:00,68.99,69.01,68.97,69.01,93600.0,49.0161,49.0303,49.0019,49.0303,93600.0
2014-05-28 09:45:00,69.01,69.03,68.99,69.02,162700.0,49.0303,49.0445,49.0161,49.0374,162700.0
2014-05-28 09:50:00,69.02,69.06,69.01,69.02,76800.0,49.0374,49.0658,49.0303,49.0374,76800.0
2014-05-28 09:55:00,69.02,69.03,68.98,68.99,94200.0,49.0374,49.0445,49.009,49.0161,94200.0
2014-05-28 10:00:00,68.98,68.98,68.92,68.93,86600.0,49.009,49.009,48.9664,48.9735,86600.0
2014-05-28 10:05:00,68.94,68.97,68.92,68.95,91300.0,48.9806,49.0019,48.9664,48.9877,91300.0
2014-05-28 10:10:00,68.95,68.95,68.9,68.9,94100.0,48.9877,48.9877,48.9522,48.9522,94100.0
2014-05-28 10:15:00,68.9,68.91,68.87,68.88,88600.0,48.9522,48.9593,48.9309,48.938,88600.0
2014-05-28 10:20:00,68.87,68.89,68.85,68.89,116900.0,48.9309,48.9451,48.9166,48.9451,116900.0
2014-05-28 10:25:00,68.9,68.93,68.89,68.92,61300.0,48.9522,48.9735,48.9451,48.9664,61300.0
2014-05-28 10:30:00,68.92,68.92,68.9,68.91,62500.0,48.9664,48.9664,48.9522,48.9593,62500.0
2014-05-28 10:35:00,68.9,68.93,68.89,68.89,126700.0,48.9522,48.9735,48.9451,48.9451,126700.0
2014-05-28 10:40:00,68.89,68.91,68.87,68.87,144600.0,48.9451,48.9593,48.9309,48.9309,144600.0
2014-05-28 10:45:00,68.86,68.88,68.85,68.87,81500.0,48.9237,48.938,48.9166,48.9309,81500.0
2014-05-28 10:50:00,68.87,68.9,68.87,68.89,115000.0,48.9309,48.9522,48.9309,48.9451,115000.0
2014-05-28 10:55:00,68.89,68.94,68.88,68.93,100900.0,48.9451,48.9806,48.938,48.9735,100900.0
2014-05-28 11:00:00,68.94,68.98,68.93,68.95,81400.0,48.9806,49.009,48.9735,48.9877,81400.0
2014-05-28 11:05:00,68.95,68.97,68.93,68.97,116800.0,48.9877,49.0019,48.9735,49.0019,116800.0
2014-05-28 11:10:00,68.96,68.99,68.95,68.97,104400.0,48.9948,49.0161,48.9877,49.0019,104400.0
2014-05-28 11:15:00,68.98,68.99,68.95,68.98,78800.0,49.009,49.0161,48.9877,49.009,78800.0
2014-05-28 11:20:00,68.98,68.99,68.96,68.98,82800.0,49.009,49.0161,48.9948,49.009,82800.0
2014-05-28 11:25:00,68.98,68.99,68.97,68.97,67800.0,49.009,49.0161,49.0019,49.0019,67800.0
2014-05-28 11:30:00,68.98,69.04,68.97,69.03,122800.0,49.009,49.0516,49.0019,49.0445,122800.0
2014-05-28 11:35:00,69.04,69.05,69.03,69.04,32400.0,49.0516,49.0587,49.0445,49.0516,32400.0
2014-05-28 11:40:00,69.04,69.05,69.0,69.01,45400.0,49.0516,49.0587,49.0232,49.0303,45400.0
2014-05-28 11:45:00,69.0,69.02,69.0,69.01,43400.0,49.0232,49.0374,49.0232,49.0303,43400.0
2014-05-28 11:50:00,69.0,69.01,68.97,68.98,80700.0,49.0232,49.0303,49.0019,49.009,80700.0
2014-05-28 11:55:00,68.99,69.0,68.97,68.99,118900.0,49.0161,49.0232,49.0019,49.0161,118900.0
2014-05-28 12:00:00,68.98,69.01,68.98,69.0,57700.0,49.009,49.0303,49.009,49.0232,57700.0
2014-05-28 12:05:00,69.01,69.01,69.0,69.01,76700.0,49.0303,49.0303,49.0232,49.0303,76700.0
2014-05-28 12:10:00,69.01,69.05,69.0,69.05,77700.0,49.0303,49.0587,49.0232,49.0587,77700.0
2014-05-28 12:15:00,69.05,69.05,68.97,68.99,105200.0,49.0587,49.0587,49.0019,49.0161,105200.0
2014-05-28 12:20:00,68.99,68.99,68.93,68.94,149900.0,49.0161,49.0161,48.9735,48.9806,149900.0
2014-05-28 12:25:00,68.94,68.96,68.94,68.95,64200.0,48.9806,48.9948,48.9806,48.9877,64200.0
2014-05-28 12:30:00,68.95,68.95,68.93,68.94,39800.0,48.9877,48.9877,48.9735,48.9806,39800.0
2014-05-28 12:35:00,68.94,68.97,68.94,68.96,89000.0,48.9806,49.0019,48.9806,48.9948,89000.0
2014-05-28 12:40:00,68.97,68.97,68.95,68.96,117200.0,49.0019,49.0019,48.9877,48.9948,117200.0
2014-05-28 12:45:00,68.95,68.97,68.95,68.97,38800.0,48.9877,49.0019,48.9877,49.0019,38800.0
2014-05-28 12:50:00,68.97,68.97,68.94,68.95,79100.0,49.0019,49.0019,48.9806,48.9877,79100.0
2014-05-28 12:55:00,68.95,68.97,68.95,68.97,23700.0,48.9877,49.0019,48.9877,49.0019,23700.0
2014-05-28 13:00:00,68.97,68.98,68.96,68.97,51500.0,49.0019,49.009,48.9948,49.0019,51500.0
2014-05-28 13:05:00,68.98,68.98,68.97,68.97,26700.0,49.009,49.009,49.0019,49.0019,26700.0
2014-05-28 13:10:00,68.96,68.98,68.96,68.98,37400.0,48.9948,49.009,48.9948,49.009,37400.0
2014-05-28 13:15:00,68.98,68.99,68.97,68.99,111500.0,49.009,49.0161,49.0019,49.0161,111500.0
2014-05-28 13:20:00,68.99,69.0,68.98,69.0,41600.0,49.0161,49.0232,49.009,49.0232,41600.0
2014-05-28 13:25:00,69.0,69.0,68.98,68.99,81900.0,49.0232,49.0232,49.009,49.0161,81900.0
2014-05-28 13:30:00,68.99,69.01,68.98,69.0,42300.0,49.0161,49.0303,49.009,49.0232,42300.0
2014-05-28 13:35:00,68.99,69.0,68.99,68.99,25400.0,49.0161,49.0232,49.0161,49.0161,25400.0
2014-05-28 13:40:00,69.0,69.01,68.99,69.01,51900.0,49.0232,49.0303,49.0161,49.0303,51900.0
2014-05-28 13:45:00,69.01,69.01,68.99,69.0,39800.0,49.0303,49.0303,49.0161,49.0232,39800.0
2014-05-28 13:50:00,69.0,69.04,68.99,69.04,79700.0,49.0232,49.0516,49.0161,49.0516,79700.0
2014-05-28 13:55:00,69.03,69.04,69.02,69.02,23900.0,49.0445,49.0516,49.0374,49.0374,23900.0
2014-05-28 14:00:00,69.03,69.04,69.01,69.02,61500.0,49.0445,49.0516,49.0303,49.0374,61500.0
2014-05-28 14:05:00,69.01,69.02,69.0,69.01,115000.0,49.0303,49.0374,49.0232,49.0303,115000.0
2014-05-28 14:10:00,69.01,69.02,69.0,69.01,38800.0,49.0303,49.0374,49.0232,49.0303,38800.0
2014-05-28 14:15:00,69.0,69.01,69.0,69.0,21700.0,49.0232,49.0303,49.0232,49.0232,21700.0
2014-05-28 14:20:00,69.0,69.02,69.0,69.02,34800.0,49.0232,49.0374,49.0232,49.0374,34800.0
2014-05-28 14:25:00,69.02,69.02,68.99,69.0,53800.0,49.0374,49.0374,49.0161,49.0232,53800.0
2014-05-28 14:30:00,68.99,69.0,68.96,68.97,75800.0,49.0161,49.0232,48.9948,49.0019,75800.0
2014-05-28 14:35:00,68.96,68.98,68.96,68.98,155800.0,48.9948,49.009,48.9948,49.009,155800.0
2014-05-28 14:40:00,68.99,68.99,68.96,68.98,41300.0,49.0161,49.0161,48.9948,49.009,41300.0
2014-05-28 14:45:00,68.97,69.0,68.97,68.99,47400.0,49.0019,49.0232,49.0019,49.0161,47400.0
2014-05-28 14:50:00,68.98,69.0,68.98,69.0,32400.0,49.009,49.0232,49.009,49.0232,32400.0
2014-05-28 14:55:00,68.99,69.01,68.99,69.01,54300.0,49.0161,49.0303,49.0161,49.0303,54300.0
2014-05-28 15:00:00,69.0,69.03,69.0,69.02,41500.0,49.0232,49.0445,49.0232,49.0374,41500.0
2014-05-28 15:05:00,69.01,69.02,69.0,69.01,20900.0,49.0303,49.0374,49.0232,49.0303,20900.0
2014-05-28 15:10:00,69.0,69.02,69.0,69.02,47100.0,49.0232,49.0374,49.0232,49.0374,47100.0
2014-05-28 15:15:00,69.02,69.03,69.01,69.03,105900.0,49.0374,49.0445,49.0303,49.0445,105900.0
2014-05-28 15:20:00,69.02,69.03,69.01,69.02,46200.0,49.0374,49.0445,49.0303,49.0374,46200.0
2014-05-28 15:25:00,69.02,69.03,69.0,69.0,263800.0,49.0374,49.0445,49.0232,49.0232,263800.0
2014-05-28 15:30:00,69.01,69.02,69.0,69.02,41800.0,49.0303,49.0374,49.0232,49.0374,41800.0
2014-05-28 15:35:00,69.01,69.02,68.99,69.0,161200.0,49.0303,49.0374,49.0161,49.0232,161200.0
2014-05-28 15:40:00,69.01,69.01,69.0,69.0,58300.0,49.0303,49.0303,49.0232,49.0232,58300.0
2014-05-28 15:45:00,69.0,69.01,68.97,68.99,203800.0,49.0232,49.0303,49.0019,49.0161,203800.0
2014-05-28 15:50:00,68.99,69.0,68.97,68.97,290800.0,49.0161,49.0232,49.0019,49.0019,290800.0
2014-05-28 15:55:00,68.98,68.98,68.95,68.97,625400.0,49.009,49.009,48.9877,49.0019,625400.0
2014-05-29 09:30:00,69.27,69.29,69.21,69.23,293100.0,49.215,49.2293,49.1724,49.1866,293100.0
2014-05-29 09:35:00,69.24,69.27,69.21,69.23,117600.0,49.1937,49.215,49.1724,49.1866,117600.0
2014-05-29 09:40:00,69.24,69.25,69.2,69.23,73300.0,49.1937,49.2008,49.1653,49.1866,73300.0
2014-05-29 09:45:00,69.24,69.24,69.2,69.2,133000.0,49.1937,49.1937,49.1653,49.1653,133000.0
2014-05-29 09:50:00,69.2,69.2,69.17,69.18,96000.0,49.1653,49.1653,49.144,49.1511,96000.0
2014-05-29 09:55:00,69.18,69.23,69.18,69.22,68800.0,49.1511,49.1866,49.1511,49.1795,68800.0
2014-05-29 10:00:00,69.22,69.23,69.2,69.2,155100.0,49.1795,49.1866,49.1653,49.1653,155100.0
2014-05-29 10:05:00,69.21,69.22,69.16,69.17,61700.0,49.1724,49.1795,49.1369,49.144,61700.0
2014-05-29 10:10:00,69.17,69.19,69.16,69.17,86700.0,49.144,49.1582,49.1369,49.144,86700.0
2014-05-29 10:15:00,69.17,69.22,69.14,69.21,185800.0,49.144,49.1795,49.1227,49.1724,185800.0
2014-05-29 10:20:00,69.2,69.22,69.2,69.21,179400.0,49.1653,49.1795,49.1653,49.1724,179400.0
2014-05-29 10:25:00,69.21,69.23,69.2,69.22,48100.0,49.1724,49.1866,49.1653,49.1795,48100.0
2014-05-29 10:30:00,69.21,69.22,69.19,69.2,79400.0,49.1724,49.1795,49.1582,49.1653,79400.0
2014-05-29 10:35:00,69.2,69.23,69.19,69.23,75100.0,49.1653,49.1866,49.1582,49.1866,75100.0
2014-05-29 10:40:00,69.22,69.26,69.21,69.25,56800.0,49.1795,49.2079,49.1724,49.2008,56800.0
2014-05-29 10:45:00,69.25,69.28,69.25,69.25,108200.0,49.2008,49.2221,49.2008,49.2008,108200.0
2014-05-29 10:50:00,69.25,69.25,69.22,69.23,84000.0,49.2008,49.2008,49.1795,49.1866,84000.0
2014-05-29 10:55:00,69.23,69.24,69.23,69.23,24200.0,49.1866,49.1937,49.1866,49.1866,24200.0
2014-05-29 11:00:00,69.24,69.25,69.22,69.25,52400.0,49.1937,49.2008,49.1795,49.2008,52400.0
2014-05-29 11:05:00,69.25,69.27,69.24,69.27,32000.0,49.2008,49.215,49.1937,49.215,32000.0
2014-05-29 11:10:00,69.27,69.28,69.26,69.27,74400.0,49.215,49.2221,49.2079,49.215,74400.0
2014-05-29 11:15:00,69.27,69.28,69.25,69.25,46300.0,49.215,49.2221,49.2008,49.2008,46300.0
2014-05-29 11:20:00,69.26,69.27,69.24,69.24,107600.0,49.2079,49.215,49.1937,49.1937,107600.0
2014-05-29 11:25:00,69.24,69.27,69.24,69.27,318200.0,49.1937,49.215,49.1937,49.215,318200.0
2014-05-29 11:30:00,69.27,69.29,69.25,69.28,186200.0,49.215,49.2293,49.2008,49.2221,186200.0
2014-05-29 11:35:00,69.28,69.28,69.25,69.27,56900.0,49.2221,49.2221,49.2008,49.215,56900.0
2014-05-29 11:40:00,69.26,69.26,69.24,69.25,220500.0,49.2079,49.2079,49.1937,49.2008,220500.0
2014-05-29 11:45:00,69.25,69.26,69.24,69.25,30300.0,49.2008,49.2079,49.1937,49.2008,30300.0
2014-05-29 11:50:00,69.25,69.25,69.23,69.25,47500.0,49.2008,49.2008,49.1866,49.2008,47500.0
2014-05-29 11:55:00,69.25,69.25,69.24,69.25,30500.0,49.2008,49.2008,49.1937,49.2008,30500.0
2014-05-29 12:00:00,69.25,69.25,69.24,69.25,36200.0,49.2008,49.2008,49.1937,49.2008,36200.0
2014-05-29 12:05:00,69.24,69.27,69.23,69.26,72600.0,49.1937,49.215,49.1866,49.2079,72600.0
2014-05-29 12:10:00,69.27,69.28,69.26,69.28,66100.0,49.215,49.2221,49.2079,49.2221,66100.0
2014-05-29 12:15:00,69.28,69.28,69.26,69.27,28000.0,49.2221,49.2221,49.2079,49.215,28000.0
2014-05-29 12:20:00,69.27,69.27,69.26,69.26,12600.0,49.215,49.215,49.2079,49.2079,12600.0
2014-05-29 12:25:00,69.26,69.27,69.24,69.25,52100.0,49.2079,49.215,49.1937,49.2008,52100.0
2014-05-29 12:30:00,69.26,69.26,69.24,69.25,27600.0,49.2079,49.2079,49.1937,49.2008,27600.0
2014-05-29 12:35:00,69.24,69.26,69.24,69.26,37200.0,49.1937,49.2079,49.1937,49.2079,37200.0
2014-05-29 12:40:00,69.26,69.26,69.25,69.26,19200.0,49.2079,49.2079,49.2008,49.2079,19200.0
2014-05-29 12:45:00,69.26,69.27,69.25,69.26,15000.0,49.2079,49.215,49.2008,49.2079,15000.0
2014-05-29 12:50:00,69.27,69.27,69.26,69.27,42700.0,49.215,49.215,49.2079,49.215,42700.0
2014-05-29 12:55:00,69.26,69.27,69.24,69.26,61800.0,49.2079,49.215,49.1937,49.2079,61800.0
2014-05-29 13:00:00,69.26,69.26,69.25,69.25,39400.0,49.2079,49.2079,49.2008,49.2008,39400.0
2014-05-29 13:05:00,69.25,69.25,69.24,69.25,5900.0,49.2008,49.2008,49.1937,49.2008,5900.0
2014-05-29 13:10:00,69.25,69.25,69.24,69.24,7900.0,49.2008,49.2008,49.1937,49.1937,7900.0
2014-05-29 13:15:00,69.25,69.25,69.24,69.25,6600.0,49.2008,49.2008,49.1937,49.2008,6600.0
2014-05-29 13:20:00,69.25,69.26,69.25,69.26,11400.0,49.2008,49.2079,49.2008,49.2079,11400.0
2014-05-29 13:25:00,69.26,69.26,69.25,69.25,28400.0,49.2079,49.2079,49.2008,49.2008,28400.0
2014-05-29 13:30:00,69.26,69.26,69.24,69.25,50500.0,49.2079,49.2079,49.1937,49.2008,50500.0
2014-05-29 13:35:00,69.25,69.25,69.24,69.24,64900.0,49.2008,49.2008,49.1937,49.1937,64900.0
2014-05-29 13:40:00,69.25,69.26,69.24,69.26,152400.0,49.2008,49.2079,49.1937,49.2079,152400.0
2014-05-29 13:45:00,69.26,69.27,69.25,69.26,68400.0,49.2079,49.215,49.2008,49.2079,68400.0
2014-05-29 13:50:00,69.27,69.27,69.25,69.26,60900.0,49.215,49.215,49.2008,49.2079,60900.0
2014-05-29 13:55:00,69.25,69.25,69.24,69.24,59100.0,49.2008,49.2008,49.1937,49.1937,59100.0
2014-05-29 14:00:00,69.24,69.25,69.23,69.24,74600.0,49.1937,49.2008,49.1866,49.1937,74600.0
2014-05-29 14:05:00,69.25,69.26,69.24,69.26,65900.0,49.2008,49.2079,49.1937,49.2079,65900.0
2014-05-29 14:10:00,69.26,69.27,69.26,69.27,22200.0,49.2079,49.215,49.2079,49.215,22200.0
2014-05-29 14:15:00,69.27,69.28,69.26,69.28,1093700.0,49.215,49.2221,49.2079,49.2221,1093700.0
2014-05-29 14:20:00,69.28,69.31,69.27,69.31,135400.0,49.2221,49.2435,49.215,49.2435,135400.0
2014-05-29 14:25:00,69.31,69.31,69.3,69.3,108900.0,49.2435,49.2435,49.2364,49.2364,108900.0
2014-05-29 14:30:00,69.3,69.32,69.29,69.32,137700.0,49.2364,49.2506,49.2293,49.2506,137700.0
2014-05-29 14:35:00,69.31,69.37,69.31,69.36,294800.0,49.2435,49.2861,49.2435,49.279,294800.0
2014-05-29 14:40:00,69.36,69.37,69.34,69.36,76200.0,49.279,49.2861,49.2648,49.279,76200.0
2014-05-29 14:45:00,69.36,69.36,69.35,69.36,73000.0,49.279,49.279,49.2719,49.279,73000.0
2014-05-29 14:50:00,69.36,69.36,69.34,69.35,222300.0,49.279,49.279,49.2648,49.2719,222300.0
2014-05-29 14:55:00,69.36,69.37,69.35,69.37,224900.0,49.279,49.2861,49.2719,49.2861,224900.0
2014-05-29 15:00:00,69.37,69.38,69.36,69.36,147100.0,49.2861,49.2932,49.279,49.279,147100.0
2014-05-29 15:05:00,69.36,69.37,69.34,69.35,78700.0,49.279,49.2861,49.2648,49.2719,78700.0
2014-05-29 15:10:00,69.35,69.35,69.33,69.34,131800.0,49.2719,49.2719,49.2577,49.2648,131800.0
2014-05-29 15:15:00,69.34,69.35,69.33,69.34,170500.0,49.2648,49.2719,49.2577,49.2648,170500.0
2014-05-29 15:20:00,69.33,69.35,69.33,69.35,186500.0,49.2577,49.2719,49.2577,49.2719,186500.0
2014-05-29 15:25:00,69.35,69.36,69.34,69.35,232600.0,49.2719,49.279,49.2648,49.2719,232600.0
2014-05-29 15:30:00,69.35,69.38,69.35,69.37,1347200.0,49.2719,49.2932,49.2719,49.2861,1347200.0
2014-05-29 15:35:00,69.37,69.37,69.36,69.36,55000.0,49.2861,49.2861,49.279,49.279,55000.0
2014-05-29 15:40:00,69.37,69.37,69.35,69.37,147600.0,49.2861,49.2861,49.2719,49.2861,147600.0
2014-05-29 15:45:00,69.36,69.37,69.35,69.36,211000.0,49.279,49.2861,49.2719,49.279,211000.0
2014-05-29 15:50:00,69.37,69.39,69.35,69.36,621700.0,49.2861,49.3003,49.2719,49.279,621700.0
2014-05-29 15:55:00,69.35,69.4,69.35,69.4,3434900.0,49.2719,49.3074,49.2719,49.3074,3434900.0
2014-05-30 09:30:00,69.32,69.33,69.29,69.29,324500.0,49.2506,49.2577,49.2293,49.2293,324500.0
2014-05-30 09:35:00,69.29,69.3,69.26,69.28,190700.0,49.2293,49.2364,49.2079,49.2221,190700.0
2014-05-30 09:40:00,69.28,69.32,69.27,69.3,211700.0,49.2221,49.2506,49.215,49.2364,211700.0
2014-05-30 09:45:00,69.3,69.31,69.26,69.27,83700.0,49.2364,49.2435,49.2079,49.215,83700.0
2014-05-30 09:50:00,69.27,69.3,69.27,69.29,168400.0,49.215,49.2364,49.215,49.2293,168400.0
2014-05-30 09:55:00,69.29,69.3,69.27,69.28,214200.0,49.2293,49.2364,49.215,49.2221,214200.0
2014-05-30 10:00:00,69.28,69.31,69.27,69.31,80900.0,49.2221,49.2435,49.215,49.2435,80900.0
2014-05-30 10:05:00,69.31,69.33,69.3,69.32,112100.0,49.2435,49.2577,49.2364,49.2506,112100.0
2014-05-30 10:10:00,69.32,69.35,69.32,69.35,116000.0,49.2506,49.2719,49.2506,49.2719,116000.0
2014-05-30 10:15:00,69.34,69.36,69.33,69.33,120700.0,49.2648,49.279,49.2577,49.2577,120700.0
2014-05-30 10:20:00,69.33,69.34,69.33,69.34,113100.0,49.2577,49.2648,49.2577,49.2648,113100.0
2014-05-30 10:25:00,69.34,69.35,69.33,69.35,60200.0,49.2648,49.2719,49.2577,49.2719,60200.0
2014-05-30 10:30:00,69.34,69.35,69.33,69.33,194300.0,49.2648,49.2719,49.2577,49.2577,194300.0
2014-05-30 10:35:00,69.34,69.34,69.32,69.33,139000.0,49.2648,49.2648,49.2506,49.2577,139000.0
2014-05-30 10:40:00,69.33,69.34,69.32,69.33,290600.0,49.2577,49.2648,49.2506,49.2577,290600.0
2014-05-30 10:45:00,69.33,69.36,69.33,69.36,97800.0,49.2577,49.279,49.2577,49.279,97800.0
2014-05-30 10:50:00,69.36,69.42,69.36,69.41,293500.0,49.279,49.3216,49.279,49.3145,293500.0
2014-05-30 10:55:00,69.41,69.43,69.39,69.43,138600.0,49.3145,49.3287,49.3003,49.3287,138600.0
2014-05-30 11:00:00,69.43,69.44,69.4,69.41,115600.0,49.3287,49.3358,49.3074,49.3145,115600.0
2014-05-30 11:05:00,69.41,69.42,69.4,69.41,99000.0,49.3145,49.3216,49.3074,49.3145,99000.0
2014-05-30 11:10:00,69.41,69.44,69.41,69.44,97000.0,49.3145,49.3358,49.3145,49.3358,97000.0
2014-05-30 11:15:00,69.44,69.44,69.4,69.4,212500.0,49.3358,49.3358,49.3074,49.3074,212500.0
2014-05-30 11:20:00,69.41,69.42,69.36,69.37,316900.0,49.3145,49.3216,49.279,49.2861,316900.0
2014-05-30 11:25:00,69.37,69.38,69.32,69.34,546500.0,49.2861,49.2932,49.2506,49.2648,546500.0
2014-05-30 11:30:00,69.34,69.37,69.32,69.35,484400.0,49.2648,49.2861,49.2506,49.2719,484400.0
2014-05-30 11:35:00,69.34,69.4,69.34,69.4,190300.0,49.2648,49.3074,49.2648,49.3074,190300.0
2014-05-30 11:40:00,69.4,69.41,69.38,69.41,651000.0,49.3074,49.3145,49.2932,49.3145,651000.0
2014-05-30 11:45:00,69.41,69.42,69.4,69.42,108700.0,49.3145,49.3216,49.3074,49.3216,108700.0
2014-05-30 11:50:00,69.42,69.42,69.38,69.39,142400.0,49.3216,49.3216,49.2932,49.3003,142400.0
2014-05-30 11:55:00,69.39,69.4,69.38,69.39,163400.0,49.3003,49.3074,49.2932,49.3003,163400.0
2014-05-30 12:00:00,69.39,69.4,69.37,69.37,128400.0,49.3003,49.3074,49.2861,49.2861,128400.0
2014-05-30 12:05:00,69.38,69.38,69.36,69.37,69500.0,49.2932,49.2932,49.279,49.2861,69500.0
2014-05-30 12:10:00,69.37,69.37,69.35,69.35,156400.0,49.2861,49.2861,49.2719,49.2719,156400.0
2014-05-30 12:15:00,69.36,69.4,69.35,69.4,365100.0,49.279,49.3074,49.2719,49.3074,365100.0
2014-05-30 12:20:00,69.4,69.42,69.39,69.39,258400.0,49.3074,49.3216,49.3003,49.3003,258400.0
2014-05-30 12:25:00,69.4,69.4,69.38,69.4,112300.0,49.3074,49.3074,49.2932,49.3074,112300.0
2014-05-30 12:30:00,69.4,69.4,69.34,69.34,88600.0,49.3074,49.3074,49.2648,49.2648,88600.0
2014-05-30 12:35:00,69.34,69.36,69.34,69.34,54700.0,49.2648,49.279,49.2648,49.2648,54700.0
2014-05-30 12:40:00,69.34,69.36,69.32,69.35,90300.0,49.2648,49.279,49.2506,49.2719,90300.0
2014-05-30 12:45:00,69.34,69.36,69.34,69.36,23100.0,49.2648,49.279,49.2648,49.279,23100.0
2014-05-30 12:50:00,69.35,69.36,69.34,69.35,62300.0,49.2719,49.279,49.2648,49.2719,62300.0
2014-05-30 12:55:00,69.34,69.36,69.34,69.36,21300.0,49.2648,49.279,49.2648,49.279,21300.0
2014-05-30 13:00:00,69.35,69.39,69.34,69.39,280100.0,49.2719,49.3003,49.2648,49.3003,280100.0
2014-05-30 13:05:00,69.39,69.39,69.37,69.37,26100.0,49.3003,49.3003,49.2861,49.2861,26100.0
2014-05-30 13:10:00,69.38,69.38,69.35,69.35,38300.0,49.2932,49.2932,49.2719,49.2719,38300.0
2014-05-30 13:15:00,69.36,69.37,69.34,69.34,68300.0,49.279,49.2861,49.2648,49.2648,68300.0
2014-05-30 13:20:00,69.34,69.35,69.33,69.33,41100.0,49.2648,49.2719,49.2577,49.2577,41100.0
2014-05-30 13:25:00,69.34,69.36,69.33,69.36,52000.0,49.2648,49.279,49.2577,49.279,52000.0
2014-05-30 13:30:00,69.35,69.35,69.33,69.35,54500.0,49.2719,49.2719,49.2577,49.2719,54500.0
2014-05-30 13:35:00,69.35,69.35,69.33,69.34,37600.0,49.2719,49.2719,49.2577,49.2648,37600.0
2014-05-30 13:40:00,69.34,69.35,69.33,69.33,58200.0,49.2648,49.2719,49.2577,49.2577,58200.0
2014-05-30 13:45:00,69.34,69.37,69.34,69.36,88500.0,49.2648,49.2861,49.2648,49.279,88500.0
2014-05-30 13:50:00,69.36,69.37,69.35,69.37,52000.0,49.279,49.2861,49.2719,49.2861,52000.0
2014-05-30 13:55:00,69.37,69.38,69.36,69.37,48700.0,49.2861,49.2932,49.279,49.2861,48700.0
2014-05-30 14:00:00,69.38,69.38,69.35,69.36,32200.0,49.2932,49.2932,49.2719,49.279,32200.0
2014-05-30 14:05:00,69.35,69.4,69.35,69.4,78600.0,49.2719,49.3074,49.2719,49.3074,78600.0
2014-05-30 14:10:00,69.39,69.41,69.39,69.41,80800.0,49.3003,49.3145,49.3003,49.3145,80800.0
2014-05-30 14:15:00,69.41,69.41,69.4,69.41,43800.0,49.3145,49.3145,49.3074,49.3145,43800.0
2014-05-30 14:20:00,69.41,69.42,69.39,69.4,165000.0,49.3145,49.3216,49.3003,49.3074,165000.0
2014-05-30 14:25:00,69.39,69.42,69.39,69.42,77300.0,49.3003,49.3216,49.3003,49.3216,77300.0
2014-05-30 14:30:00,69.42,69.42,69.4,69.41,35600.0,49.3216,49.3216,49.3074,49.3145,35600.0
2014-05-30 14:35:00,69.41,69.41,69.4,69.41,10900.0,49.3145,49.3145,49.3074,49.3145,10900.0
2014-05-30 14:40:00,69.41,69.44,69.41,69.42,136500.0,49.3145,49.3358,49.3145,49.3216,136500.0
2014-05-30 14:45:00,69.42,69.44,69.42,69.44,45600.0,49.3216,49.3358,49.3216,49.3358,45600.0
2014-05-30 14:50:00,69.43,69.44,69.42,69.43,81700.0,49.3287,49.3358,49.3216,49.3287,81700.0
2014-05-30 14:55:00,69.42,69.42,69.38,69.38,151600.0,49.3216,49.3216,49.2932,49.2932,151600.0
2014-05-30 15:00:00,69.38,69.39,69.37,69.39,46500.0,49.2932,49.3003,49.2861,49.3003,46500.0
2014-05-30 15:05:00,69.38,69.39,69.38,69.39,39200.0,49.2932,49.3003,49.2932,49.3003,39200.0
2014-05-30 15:10:00,69.38,69.39,69.38,69.38,61100.0,49.2932,49.3003,49.2932,49.2932,61100.0
2014-05-30 15:15:00,69.39,69.39,69.36,69.36,179300.0,49.3003,49.3003,49.279,49.279,179300.0
2014-05-30 15:20:00,69.36,69.37,69.35,69.35,77400.0,49.279,49.2861,49.2719,49.2719,77400.0
2014-05-30 15:25:00,69.36,69.36,69.33,69.34,438300.0,49.279,49.279,49.2577,49.2648,438300.0
2014-05-30 15:30:00,69.34,69.35,69.34,69.35,180100.0,49.2648,49.2719,49.2648,49.2719,180100.0
2014-05-30 15:35:00,69.34,69.39,69.34,69.36,401500.0,49.2648,49.3003,49.2648,49.279,401500.0
2014-05-30 15:40:00,69.36,69.4,69.36,69.4,289000.0,49.279,49.3074,49.279,49.3074,289000.0
2014-05-30 15:45:00,69.4,69.4,69.38,69.4,252000.0,49.3074,49.3074,49.2932,49.3074,252000.0
2014-05-30 15:50:00,69.4,69.41,69.4,69.41,255700.0,49.3074,49.3145,49.3074,49.3145,255700.0
2014-05-30 15:55:00,69.41,69.44,69.39,69.39,1218500.0,49.3145,49.3358,49.3003,49.3003,1218500.0
2014-06-02 09:30:00,69.64,69.64,69.57,69.59,336200.0,49.4779,49.4779,49.4282,49.4424,336200.0
2014-06-02 09:35:00,69.59,69.6,69.56,69.57,271300.0,49.4424,49.4495,49.4211,49.4282,271300.0
2014-06-02 09:40:00,69.57,69.58,69.54,69.56,148900.0,49.4282,49.4353,49.4069,49.4211,148900.0
2014-06-02 09:45:00,69.56,69.57,69.48,69.5,299000.0,49.4211,49.4282,49.3642,49.3785,299000.0
2014-06-02 09:50:00,69.5,69.54,69.5,69.53,66300.0,49.3785,49.4069,49.3785,49.3998,66300.0
2014-06-02 09:55:00,69.53,69.54,69.51,69.52,32200.0,49.3998,49.4069,49.3856,49.3927,32200.0
2014-06-02 10:00:00,69.51,69.53,69.42,69.44,528400.0,49.3856,49.3998,49.3216,49.3358,528400.0
2014-06-02 10:05:00,69.43,69.48,69.4,69.4,263300.0,49.3287,49.3642,49.3074,49.3074,263300.0
2014-06-02 10:10:00,69.4,69.46,69.4,69.45,252300.0,49.3074,49.35,49.3074,49.3429,252300.0
2014-06-02 10:15:00,69.45,69.5,69.44,69.49,159500.0,49.3429,49.3785,49.3358,49.3714,159500.0
2014-06-02 10:20:00,69.48,69.49,69.45,69.47,178600.0,49.3642,49.3714,49.3429,49.3571,178600.0
2014-06-02 10:25:00,69.47,69.48,69.44,69.46,96700.0,49.3571,49.3642,49.3358,49.35,96700.0
2014-06-02 10:30:00,69.46,69.47,69.42,69.42,159600.0,49.35,49.3571,49.3216,49.3216,159600.0
2014-06-02 10:35:00,69.43,69.45,69.41,69.42,270200.0,49.3287,49.3429,49.3145,49.3216,270200.0
2014-06-02 10:40:00,69.43,69.45,69.4,69.44,74800.0,49.3287,49.3429,49.3074,49.3358,74800.0
2014-06-02 10:45:00,69.44,69.45,69.41,69.42,79200.0,49.3358,49.3429,49.3145,49.3216,79200.0
2014-06-02 10:50:00,69.42,69.42,69.4,69.42,179100.0,49.3216,49.3216,49.3074,49.3216,179100.0
2014-06-02 10:55:00,69.42,69.48,69.41,69.48,107800.0,49.3216,49.3642,49.3145,49.3642,107800.0
2014-06-02 11:00:00,69.48,69.5,69.46,69.48,55800.0,49.3642,49.3785,49.35,49.3642,55800.0
2014-06-02 11:05:00,69.48,69.52,69.48,69.52,79600.0,49.3642,49.3927,49.3642,49.3927,79600.0
2014-06-02 11:10:00,69.52,69.53,69.51,69.52,131500.0,49.3927,49.3998,49.3856,49.3927,131500.0
2014-06-02 11:15:00,69.52,69.52,69.5,69.52,346700.0,49.3927,49.3927,49.3785,49.3927,346700.0
2014-06-02 11:20:00,69.52,69.54,69.52,69.53,40700.0,49.3927,49.4069,49.3927,49.3998,40700.0
2014-06-02 11:25:00,69.53,69.56,69.52,69.56,96900.0,49.3998,49.4211,49.3927,49.4211,96900.0
2014-06-02 11:30:00,69.56,69.57,69.52,69.53,120700.0,49.4211,49.4282,49.3927,49.3998,120700.0
2014-06-02 11:35:00,69.53,69.53,69.5,69.51,65400.0,49.3998,49.3998,49.3785,49.3856,65400.0
2014-06-02 11:40:00,69.51,69.53,69.51,69.52,38400.0,49.3856,49.3998,49.3856,49.3927,38400.0
2014-06-02 11:45:00,69.51,69.54,69.51,69.54,44700.0,49.3856,49.4069,49.3856,49.4069,44700.0
2014-06-02 11:50:00,69.54,69.55,69.53,69.54,36800.0,49.4069,49.414,49.3998,49.4069,36800.0
2014-06-02 11:55:00,69.53,69.55,69.52,69.55,63600.0,49.3998,49.414,49.3927,49.414,63600.0
2014-06-02 12:00:00,69.55,69.55,69.52,69.52,66000.0,49.414,49.414,49.3927,49.3927,66000.0
2014-06-02 12:05:00,69.52,69.52,69.51,69.52,48500.0,49.3927,49.3927,49.3856,49.3927,48500.0
2014-06-02 12:10:00,69.52,69.52,69.5,69.51,24600.0,49.3927,49.3927,49.3785,49.3856,24600.0
2014-06-02 12:15:00,69.51,69.51,69.48,69.48,216300.0,49.3856,49.3856,49.3642,49.3642,216300.0
2014-06-02 12:20:00,69.48,69.49,69.46,69.48,246000.0,49.3642,49.3714,49.35,49.3642,246000.0
2014-06-02 12:25:00,69.47,69.48,69.45,69.47,83500.0,49.3571,49.3642,49.3429,49.3571,83500.0
2014-06-02 12:30:00,69.47,69.48,69.46,69.47,101200.0,49.3571,49.3642,49.35,49.3571,101200.0
2014-06-02 12:35:00,69.47,69.47,69.45,69.46,61200.0,49.3571,49.3571,49.3429,49.35,61200.0
2014-06-02 12:40:00,69.45,69.46,69.45,69.46,19800.0,49.3429,49.35,49.3429,49.35,19800.0
2014-06-02 12:45:00,69.46,69.47,69.45,69.46,19500.0,49.35,49.3571,49.3429,49.35,19500.0
2014-06-02 12:50:00,69.47,69.47,69.45,69.46,26700.0,49.3571,49.3571,49.3429,49.35,26700.0
2014-06-02 12:55:00,69.46,69.48,69.45,69.48,21200.0,49.35,49.3642,49.3429,49.3642,21200.0
2014-06-02 13:00:00,69.47,69.48,69.47,69.48,13400.0,49.3571,49.3642,49.3571,49.3642,13400.0
2014-06-02 13:05:00,69.48,69.48,69.45,69.47,101900.0,49.3642,49.3642,49.3429,49.3571,101900.0
2014-06-02 13:10:00,69.47,69.47,69.45,69.47,24700.0,49.3571,49.3571,49.3429,49.3571,24700.0
2014-06-02 13:15:00,69.47,69.48,69.46,69.48,86700.0,49.3571,49.3642,49.35,49.3642,86700.0
2014-06-02 13:20:00,69.47,69.49,69.46,69.49,64600.0,49.3571,49.3714,49.35,49.3714,64600.0
2014-06-02 13:25:00,69.49,69.51,69.49,69.5,15600.0,49.3714,49.3856,49.3714,49.3785,15600.0
2014-06-02 13:30:00,69.5,69.51,69.49,69.51,26100.0,49.3785,49.3856,49.3714,49.3856,26100.0
2014-06-02 13:35:00,69.5,69.52,69.5,69.52,18200.0,49.3785,49.3927,49.3785,49.3927,18200.0
2014-06-02 13:40:00,69.52,69.54,69.51,69.53,35200.0,49.3927,49.4069,49.3856,49.3998,35200.0
2014-06-02 13:45:00,69.53,69.53,69.52,69.53,58300.0,49.3998,49.3998,49.3927,49.3998,58300.0
2014-06-02 13:50:00,69.53,69.55,69.53,69.54,55700.0,49.3998,49.414,49.3998,49.4069,55700.0
2014-06-02 13:55:00,69.53,69.55,69.53,69.54,13400.0,49.3998,49.414,49.3998,49.4069,13400.0
2014-06-02 14:00:00,69.55,69.56,69.53,69.56,79400.0,49.414,49.4211,49.3998,49.4211,79400.0
2014-06-02 14:05:00,69.56,69.56,69.55,69.56,17600.0,49.4211,49.4211,49.414,49.4211,17600.0
2014-06-02 14:10:00,69.56,69.56,69.53,69.54,144200.0,49.4211,49.4211,49.3998,49.4069,144200.0
2014-06-02 14:15:00,69.54,69.55,69.52,69.54,151600.0,49.4069,49.414,49.3927,49.4069,151600.0
2014-06-02 14:20:00,69.54,69.55,69.54,69.54,56900.0,49.4069,49.414,49.4069,49.4069,56900.0
2014-06-02 14:25:00,69.55,69.56,69.54,69.56,26200.0,49.414,49.4211,49.4069,49.4211,26200.0
2014-06-02 14:30:00,69.56,69.57,69.55,69.55,49900.0,49.4211,49.4282,49.414,49.414,49900.0
2014-06-02 14:35:00,69.56,69.56,69.54,69.55,48100.0,49.4211,49.4211,49.4069,49.414,48100.0
2014-06-02 14:40:00,69.56,69.57,69.54,69.55,86700.0,49.4211,49.4282,49.4069,49.414,86700.0
2014-06-02 14:45:00,69.55,69.55,69.54,69.54,96700.0,49.414,49.414,49.4069,49.4069,96700.0
2014-06-02 14:50:00,69.55,69.56,69.54,69.56,135600.0,49.414,49.4211,49.4069,49.4211,135600.0
2014-06-02 14:55:00,69.56,69.56,69.55,69.55,40900.0,49.4211,49.4211,49.414,49.414,40900.0
2014-06-02 15:00:00,69.56,69.56,69.54,69.55,52400.0,49.4211,49.4211,49.4069,49.414,52400.0
2014-06-02 15:05:00,69.54,69.55,69.54,69.55,36500.0,49.4069,49.414,49.4069,49.414,36500.0
2014-06-02 15:10:00,69.55,69.56,69.51,69.52,75900.0,49.414,49.4211,49.3856,49.3927,75900.0
2014-06-02 15:15:00,69.52,69.55,69.52,69.55,51400.0,49.3927,49.414,49.3927,49.414,51400.0
2014-06-02 15:20:00,69.55,69.55,69.54,69.55,15800.0,49.414,49.414,49.4069,49.414,15800.0
2014-06-02 15:25:00,69.54,69.55,69.53,69.53,52100.0,49.4069,49.414,49.3998,49.3998,52100.0
2014-06-02 15:30:00,69.53,69.55,69.53,69.55,63000.0,49.3998,49.414,49.3998,49.414,63000.0
2014-06-02 15:35:00,69.55,69.55,69.53,69.53,75100.0,49.414,49.414,49.3998,49.3998,75100.0
2014-06-02 15:40:00,69.53,69.55,69.52,69.55,35500.0,49.3998,49.414,49.3927,49.414,35500.0
2014-06-02 15:45:00,69.55,69.56,69.55,69.56,53600.0,49.414,49.4211,49.414,49.4211,53600.0
2014-06-02 15:50:00,69.55,69.56,69.55,69.56,76900.0,49.414,49.4211,49.414,49.4211,76900.0
2014-06-02 15:55:00,69.55,69.58,69.55,69.57,726000.0,49.414,49.4353,49.414,49.4282,726000.0
2014-06-03 09:30:00,69.32,69.34,69.3,69.33,260000.0,49.2506,49.2648,49.2364,49.2577,260000.0
2014-06-03 09:35:00,69.34,69.36,69.29,69.35,181800.0,49.2648,49.279,49.2293,49.2719,181800.0
2014-06-03 09:40:00,69.35,69.37,69.32,69.37,188200.0,49.2719,49.2861,49.2506,49.2861,188200.0
2014-06-03 09:45:00,69.37,69.37,69.34,69.36,135700.0,49.2861,49.2861,49.2648,49.279,135700.0
2014-06-03 09:50:00,69.35,69.39,69.35,69.38,172800.0,49.2719,49.3003,49.2719,49.2932,172800.0
2014-06-03 09:55:00,69.37,69.39,69.37,69.38,124500.0,49.2861,49.3003,49.2861,49.2932,124500.0
2014-06-03 10:00:00,69.38,69.39,69.37,69.38,90700.0,49.2932,49.3003,49.2861,49.2932,90700.0
2014-06-03 10:05:00,69.38,69.4,69.37,69.37,115100.0,49.2932,49.3074,49.2861,49.2861,115100.0
2014-06-03 10:10:00,69.37,69.41,69.37,69.41,71400.0,49.2861,49.3145,49.2861,49.3145,71400.0
2014-06-03 10:15:00,69.41,69.41,69.37,69.38,142400.0,49.3145,49.3145,49.2861,49.2932,142400.0
2014-06-03 10:20:00,69.37,69.4,69.37,69.38,129600.0,49.2861,49.3074,49.2861,49.2932,129600.0
2014-06-03 10:25:00,69.37,69.39,69.36,69.36,64000.0,49.2861,49.3003,49.279,49.279,64000.0
2014-06-03 10:30:00,69.36,69.39,69.36,69.37,81900.0,49.279,49.3003,49.279,49.2861,81900.0
2014-06-03 10:35:00,69.37,69.37,69.35,69.36,85900.0,49.2861,49.2861,49.2719,49.279,85900.0
2014-06-03 10:40:00,69.36,69.37,69.31,69.31,64100.0,49.279,49.2861,49.2435,49.2435,64100.0
2014-06-03 10:45:00,69.31,69.33,69.3,69.3,107900.0,49.2435,49.2577,49.2364,49.2364,107900.0
2014-06-03 10:50:00,69.31,69.32,69.3,69.3,56900.0,49.2435,49.2506,49.2364,49.2364,56900.0
2014-06-03 10:55:00,69.3,69.31,69.29,69.31,233300.0,49.2364,49.2435,49.2293,49.2435,233300.0
2014-06-03 11:00:00,69.31,69.31,69.29,69.3,39700.0,49.2435,49.2435,49.2293,49.2364,39700.0
2014-06-03 11:05:00,69.3,69.35,69.29,69.34,84500.0,49.2364,49.2719,49.2293,49.2648,84500.0
2014-06-03 11:10:00,69.34,69.37,69.34,69.37,72100.0,49.2648,49.2861,49.2648,49.2861,72100.0
2014-06-03 11:15:00,69.36,69.37,69.34,69.36,129800.0,49.279,49.2861,49.2648,49.279,129800.0
2014-06-03 11:20:00,69.36,69.36,69.32,69.33,74900.0,49.279,49.279,49.2506,49.2577,74900.0
2014-06-03 11:25:00,69.32,69.35,69.32,69.34,110600.0,49.2506,49.2719,49.2506,49.2648,110600.0
2014-06-03 11:30:00,69.34,69.38,69.33,69.36,177700.0,49.2648,49.2932,49.2577,49.279,177700.0
2014-06-03 11:35:00,69.35,69.37,69.34,69.35,174800.0,49.2719,49.2861,49.2648,49.2719,174800.0
2014-06-03 11:40:00,69.34,69.35,69.3,69.3,142400.0,49.2648,49.2719,49.2364,49.2364,142400.0
2014-06-03 11:45:00,69.31,69.34,69.31,69.33,32900.0,49.2435,49.2648,49.2435,49.2577,32900.0
2014-06-03 11:50:00,69.33,69.34,69.32,69.33,19300.0,49.2577,49.2648,49.2506,49.2577,19300.0
2014-06-03 11:55:00,69.33,69.33,69.31,69.32,241300.0,49.2577,49.2577,49.2435,49.2506,241300.0
2014-06-03 12:00:00,69.32,69.34,69.31,69.32,48300.0,49.2506,49.2648,49.2435,49.2506,48300.0
2014-06-03 12:05:00,69.32,69.33,69.31,69.33,26800.0,49.2506,49.2577,49.2435,49.2577,26800.0
2014-06-03 12:10:00,69.33,69.36,69.33,69.36,18700.0,49.2577,49.279,49.2577,49.279,18700.0
2014-06-03 12:15:00,69.37,69.37,69.35,69.36,43600.0,49.2861,49.2861,49.2719,49.279,43600.0
2014-06-03 12:20:00,69.36,69.39,69.36,69.39,24400.0,49.279,49.3003,49.279,49.3003,24400.0
2014-06-03 12:25:00,69.39,69.39,69.37,69.38,171300.0,49.3003,49.3003,49.2861,49.2932,171300.0
2014-06-03 12:30:00,69.38,69.4,69.38,69.39,173000.0,49.2932,49.3074,49.2932,49.3003,173000.0
2014-06-03 12:35:00,69.39,69.4,69.38,69.38,12000.0,49.3003,49.3074,49.2932,49.2932,12000.0
2014-06-03 12:40:00,69.38,69.39,69.37,69.38,149300.0,49.2932,49.3003,49.2861,49.2932,149300.0
2014-06-03 12:45:00,69.38,69.38,69.36,69.37,22700.0,49.2932,49.2932,49.279,49.2861,22700.0
2014-06-03 12:50:00,69.37,69.37,69.35,69.35,42800.0,49.2861,49.2861,49.2719,49.2719,42800.0
2014-06-03 12:55:00,69.36,69.37,69.35,69.37,29700.0,49.279,49.2861,49.2719,49.2861,29700.0
2014-06-03 13:00:00,69.37,69.38,69.36,69.36,41100.0,49.2861,49.2932,49.279,49.279,41100.0
2014-06-03 13:05:00,69.37,69.38,69.36,69.38,36900.0,49.2861,49.2932,49.279,49.2932,36900.0
2014-06-03 13:10:00,69.38,69.38,69.36,69.36,43700.0,49.2932,49.2932,49.279,49.279,43700.0
2014-06-03 13:15:00,69.37,69.38,69.34,69.34,94600.0,49.2861,49.2932,49.2648,49.2648,94600.0
2014-06-03 13:20:00,69.35,69.35,69.33,69.35,76900.0,49.2719,49.2719,49.2577,49.2719,76900.0
2014-06-03 13:25:00,69.35,69.38,69.35,69.37,191200.0,49.2719,49.2932,49.2719,49.2861,191200.0
2014-06-03 13:30:00,69.38,69.38,69.36,69.37,91800.0,49.2932,49.2932,49.279,49.2861,91800.0
2014-06-03 13:35:00,69.37,69.37,69.35,69.36,121600.0,49.2861,49.2861,49.2719,49.279,121600.0
2014-06-03 13:40:00,69.36,69.37,69.35,69.37,17800.0,49.279,49.2861,49.2719,49.2861,17800.0
2014-06-03 13:45:00,69.37,69.38,69.36,69.37,85900.0,49.2861,49.2932,49.279,49.2861,85900.0
2014-06-03 13:50:00,69.37,69.38,69.36,69.38,62100.0,49.2861,49.2932,49.279,49.2932,62100.0
2014-06-03 13:55:00,69.38,69.38,69.37,69.38,11900.0,49.2932,49.2932,49.2861,49.2932,11900.0
2014-06-03 14:00:00,69.38,69.39,69.37,69.39,19300.0,49.2932,49.3003,49.2861,49.3003,19300.0
2014-06-03 14:05:00,69.39,69.4,69.38,69.38,131400.0,49.3003,49.3074,49.2932,49.2932,131400.0
2014-06-03 14:10:00,69.38,69.38,69.36,69.37,20500.0,49.2932,49.2932,49.279,49.2861,20500.0
2014-06-03 14:15:00,69.36,69.39,69.36,69.39,67000.0,49.279,49.3003,49.279,49.3003,67000.0
2014-06-03 14:20:00,69.38,69.4,69.38,69.38,60300.0,49.2932,49.3074,49.2932,49.2932,60300.0
2014-06-03 14:25:00,69.39,69.4,69.38,69.38,67100.0,49.3003,49.3074,49.2932,49.2932,67100.0
2014-06-03 14:30:00,69.38,69.39,69.36,69.37,111700.0,49.2932,49.3003,49.279,49.2861,111700.0
2014-06-03 14:35:00,69.37,69.4,69.37,69.39,202000.0,49.2861,49.3074,49.2861,49.3003,202000.0
2014-06-03 14:40:00,69.4,69.41,69.39,69.39,107400.0,49.3074,49.3145,49.3003,49.3003,107400.0
2014-06-03 14:45:00,69.4,69.41,69.39,69.39,93400.0,49.3074,49.3145,49.3003,49.3003,93400.0
2014-06-03 14:50:00,69.39,69.39,69.36,69.37,66700.0,49.3003,49.3003,49.279,49.2861,66700.0
2014-06-03 14:55:00,69.37,69.37,69.35,69.36,39000.0,49.2861,49.2861,49.2719,49.279,39000.0
2014-06-03 15:00:00,69.35,69.36,69.33,69.34,41700.0,49.2719,49.279,49.2577,49.2648,41700.0
2014-06-03 15:05:00,69.34,69.35,69.33,69.34,36300.0,49.2648,49.2719,49.2577,49.2648,36300.0
2014-06-03 15:10:00,69.35,69.37,69.34,69.37,135000.0,49.2719,49.2861,49.2648,49.2861,135000.0
2014-06-03 15:15:00,69.37,69.38,69.36,69.37,55200.0,49.2861,49.2932,49.279,49.2861,55200.0
2014-06-03 15:20:00,69.36,69.38,69.36,69.38,23400.0,49.279,49.2932,49.279,49.2932,23400.0
2014-06-03 15:25:00,69.37,69.39,69.37,69.39,49900.0,49.2861,49.3003,49.2861,49.3003,49900.0
2014-06-03 15:30:00,69.39,69.39,69.38,69.39,78800.0,49.3003,49.3003,49.2932,49.3003,78800.0
2014-06-03 15:35:00,69.39,69.39,69.38,69.39,57000.0,49.3003,49.3003,49.2932,49.3003,57000.0
2014-06-03 15:40:00,69.39,69.4,69.38,69.39,58300.0,49.3003,49.3074,49.2932,49.3003,58300.0
2014-06-03 15:45:00,69.39,69.4,69.38,69.4,73500.0,49.3003,49.3074,49.2932,49.3074,73500.0
2014-06-03 15:50:00,69.4,69.41,69.39,69.41,164200.0,49.3074,49.3145,49.3003,49.3145,164200.0
2014-06-03 15:55:00,69.4,69.41,69.36,69.39,763700.0,49.3074,49.3145,49.279,49.3003,763700.0
2014-06-04 09:30:00,69.23,69.24,69.19,69.22,285500.0,49.1866,49.1937,49.1582,49.1795,285500.0
2014-06-04 09:35:00,69.22,69.22,69.18,69.2,120500.0,49.1795,49.1795,49.1511,49.1653,120500.0
2014-06-04 09:40:00,69.2,69.2,69.16,69.19,68100.0,49.1653,49.1653,49.1369,49.1582,68100.0
2014-06-04 09:45:00,69.19,69.23,69.19,69.23,106000.0,49.1582,49.1866,49.1582,49.1866,106000.0
2014-06-04 09:50:00,69.23,69.25,69.23,69.24,126500.0,49.1866,49.2008,49.1866,49.1937,126500.0
2014-06-04 09:55:00,69.23,69.26,69.23,69.25,64200.0,49.1866,49.2079,49.1866,49.2008,64200.0
2014-06-04 10:00:00,69.24,69.25,69.2,69.22,196400.0,49.1937,49.2008,49.1653,49.1795,196400.0
2014-06-04 10:05:00,69.22,69.22,69.19,69.2,122300.0,49.1795,49.1795,49.1582,49.1653,122300.0
2014-06-04 10:10:00,69.21,69.26,69.21,69.25,152000.0,49.1724,49.2079,49.1724,49.2008,152000.0
2014-06-04 10:15:00,69.25,69.27,69.24,69.24,87600.0,49.2008,49.215,49.1937,49.1937,87600.0
2014-06-04 10:20:00,69.24,69.25,69.2,69.21,231100.0,49.1937,49.2008,49.1653,49.1724,231100.0
2014-06-04 10:25:00,69.21,69.22,69.2,69.21,81800.0,49.1724,49.1795,49.1653,49.1724,81800.0
2014-06-04 10:30:00,69.2,69.23,69.19,69.22,56500.0,49.1653,49.1866,49.1582,49.1795,56500.0
2014-06-04 10:35:00,69.22,69.24,69.22,69.23,44100.0,49.1795,49.1937,49.1795,49.1866,44100.0
2014-06-04 10:40:00,69.24,69.26,69.21,69.22,72300.0,49.1937,49.2079,49.1724,49.1795,72300.0
2014-06-04 10:45:00,69.23,69.23,69.2,69.21,169200.0,49.1866,49.1866,49.1653,49.1724,169200.0
2014-06-04 10:50:00,69.21,69.27,69.2,69.26,85000.0,49.1724,49.215,49.1653,49.2079,85000.0
2014-06-04 10:55:00,69.27,69.31,69.26,69.31,526700.0,49.215,49.2435,49.2079,49.2435,526700.0
2014-06-04 11:00:00,69.31,69.32,69.29,69.31,98700.0,49.2435,49.2506,49.2293,49.2435,98700.0
2014-06-04 11:05:00,69.31,69.31,69.29,69.3,56700.0,49.2435,49.2435,49.2293,49.2364,56700.0
2014-06-04 11:10:00,69.3,69.31,69.28,69.28,128600.0,49.2364,49.2435,49.2221,49.2221,128600.0
2014-06-04 11:15:00,69.28,69.3,69.26,69.28,187300.0,49.2221,49.2364,49.2079,49.2221,187300.0
2014-06-04 11:20:00,69.28,69.33,69.28,69.33,125200.0,49.2221,49.2577,49.2221,49.2577,125200.0
2014-06-04 11:25:00,69.33,69.33,69.31,69.31,201300.0,49.2577,49.2577,49.2435,49.2435,201300.0
2014-06-04 11:30:00,69.31,69.33,69.28,69.33,251700.0,49.2435,49.2577,49.2221,49.2577,251700.0
2014-06-04 11:35:00,69.33,69.34,69.31,69.31,80500.0,49.2577,49.2648,49.2435,49.2435,80500.0
2014-06-04 11:40:00,69.31,69.32,69.28,69.3,48200.0,49.2435,49.2506,49.2221,49.2364,48200.0
2014-06-04 11:45:00,69.3,69.31,69.29,69.3,25300.0,49.2364,49.2435,49.2293,49.2364,25300.0
2014-06-04 11:50:00,69.29,69.3,69.29,69.3,24500.0,49.2293,49.2364,49.2293,49.2364,24500.0
2014-06-04 11:55:00,69.3,69.31,69.28,69.3,99400.0,49.2364,49.2435,49.2221,49.2364,99400.0
2014-06-04 12:00:00,69.3,69.31,69.29,69.3,50300.0,49.2364,49.2435,49.2293,49.2364,50300.0
2014-06-04 12:05:00,69.31,69.31,69.3,69.3,20900.0,49.2435,49.2435,49.2364,49.2364,20900.0
2014-06-04 12:10:00,69.3,69.31,69.29,69.3,52700.0,49.2364,49.2435,49.2293,49.2364,52700.0
2014-06-04 12:15:00,69.3,69.3,69.29,69.29,18000.0,49.2364,49.2364,49.2293,49.2293,18000.0
2014-06-04 12:20:00,69.3,69.31,69.29,69.31,30600.0,49.2364,49.2435,49.2293,49.2435,30600.0
2014-06-04 12:25:00,69.31,69.32,69.3,69.32,34400.0,49.2435,49.2506,49.2364,49.2506,34400.0
2014-06-04 12:30:00,69.32,69.32,69.31,69.31,38300.0,49.2506,49.2506,49.2435,49.2435,38300.0
2014-06-04 12:35:00,69.32,69.33,69.31,69.32,40600.0,49.2506,49.2577,49.2435,49.2506,40600.0
2014-06-04 12:40:00,69.32,69.34,69.31,69.33,67400.0,49.2506,49.2648,49.2435,49.2577,67400.0
2014-06-04 12:45:00,69.33,69.35,69.33,69.34,52100.0,49.2577,49.2719,49.2577,49.2648,52100.0
2014-06-04 12:50:00,69.35,69.36,69.34,69.35,49500.0,49.2719,49.279,49.2648,49.2719,49500.0
2014-06-04 12:55:00,69.36,69.36,69.35,69.36,53000.0,49.279,49.279,49.2719,49.279,53000.0
2014-06-04 13:00:00,69.36,69.37,69.36,69.36,63300.0,49.279,49.2861,49.279,49.279,63300.0
2014-06-04 13:05:00,69.36,69.37,69.36,69.37,29100.0,49.279,49.2861,49.279,49.2861,29100.0
2014-06-04 13:10:00,69.37,69.37,69.35,69.36,33600.0,49.2861,49.2861,49.2719,49.279,33600.0
2014-06-04 13:15:00,69.36,69.37,69.36,69.36,41300.0,49.279,49.2861,49.279,49.279,41300.0
2014-06-04 13:20:00,69.36,69.36,69.35,69.36,29100.0,49.279,49.279,49.2719,49.279,29100.0
2014-06-04 13:25:00,69.35,69.37,69.34,69.37,178500.0,49.2719,49.2861,49.2648,49.2861,178500.0
2014-06-04 13:30:00,69.37,69.37,69.35,69.37,31800.0,49.2861,49.2861,49.2719,49.2861,31800.0
2014-06-04 13:35:00,69.37,69.37,69.35,69.36,27200.0,49.2861,49.2861,49.2719,49.279,27200.0
2014-06-04 13:40:00,69.35,69.37,69.35,69.36,42300.0,49.2719,49.2861,49.2719,49.279,42300.0
2014-06-04 13:45:00,69.36,69.36,69.35,69.35,15700.0,49.279,49.279,49.2719,49.2719,15700.0
2014-06-04 13:50:00,69.36,69.37,69.35,69.37,64300.0,49.279,49.2861,49.2719,49.2861,64300.0
2014-06-04 13:55:00,69.37,69.39,69.36,69.38,49200.0,49.2861,49.3003,49.279,49.2932,49200.0
2014-06-04 14:00:00,69.39,69.41,69.38,69.38,67200.0,49.3003,49.3145,49.2932,49.2932,67200.0
2014-06-04 14:05:00,69.38,69.38,69.37,69.38,27800.0,49.2932,49.2932,49.2861,49.2932,27800.0
2014-06-04 14:10:00,69.37,69.39,69.37,69.39,22100.0,49.2861,49.3003,49.2861,49.3003,22100.0
2014-06-04 14:15:00,69.39,69.4,69.38,69.39,30600.0,49.3003,49.3074,49.2932,49.3003,30600.0
2014-06-04 14:20:00,69.4,69.4,69.36,69.36,49600.0,49.3074,49.3074,49.279,49.279,49600.0
2014-06-04 14:25:00,69.36,69.39,69.36,69.38,120200.0,49.279,49.3003,49.279,49.2932,120200.0
2014-06-04 14:30:00,69.38,69.38,69.37,69.38,128300.0,49.2932,49.2932,49.2861,49.2932,128300.0
2014-06-04 14:35:00,69.38,69.4,69.37,69.4,285600.0,49.2932,49.3074,49.2861,49.3074,285600.0
2014-06-04 14:40:00,69.4,69.41,69.39,69.4,179500.0,49.3074,49.3145,49.3003,49.3074,179500.0
2014-06-04 14:45:00,69.4,69.4,69.37,69.37,68800.0,49.3074,49.3074,49.2861,49.2861,68800.0
2014-06-04 14:50:00,69.38,69.38,69.37,69.37,31700.0,49.2932,49.2932,49.2861,49.2861,31700.0
2014-06-04 14:55:00,69.38,69.4,69.37,69.4,74000.0,49.2932,49.3074,49.2861,49.3074,74000.0
2014-06-04 15:00:00,69.4,69.4,69.39,69.4,20600.0,49.3074,49.3074,49.3003,49.3074,20600.0
2014-06-04 15:05:00,69.4,69.41,69.39,69.41,64100.0,49.3074,49.3145,49.3003,49.3145,64100.0
2014-06-04 15:10:00,69.41,69.43,69.41,69.41,149800.0,49.3145,49.3287,49.3145,49.3145,149800.0
2014-06-04 15:15:00,69.42,69.42,69.4,69.41,90300.0,49.3216,49.3216,49.3074,49.3145,90300.0
2014-06-04 15:20:00,69.41,69.41,69.39,69.4,119900.0,49.3145,49.3145,49.3003,49.3074,119900.0
2014-06-04 15:25:00,69.4,69.41,69.39,69.4,195600.0,49.3074,49.3145,49.3003,49.3074,195600.0
2014-06-04 15:30:00,69.4,69.41,69.39,69.39,86500.0,49.3074,49.3145,49.3003,49.3003,86500.0
2014-06-04 15:35:00,69.39,69.42,69.39,69.42,137700.0,49.3003,49.3216,49.3003,49.3216,137700.0
2014-06-04 15:40:00,69.42,69.42,69.4,69.4,221200.0,49.3216,49.3216,49.3074,49.3074,221200.0
2014-06-04 15:45:00,69.41,69.41,69.37,69.38,317800.0,49.3145,49.3145,49.2861,49.2932,317800.0
2014-06-04 15:50:00,69.38,69.39,69.36,69.37,237400.0,49.2932,49.3003,49.279,49.2861,237400.0
2014-06-04 15:55:00,69.36,69.39,69.36,69.37,708100.0,49.279,49.3003,49.279,49.2861,708100.0
2014-06-05 09:30:00,69.56,69.58,69.54,69.56,455800.0,49.4211,49.4353,49.4069,49.4211,455800.0
2014-06-05 09:35:00,69.56,69.58,69.52,69.52,195600.0,49.4211,49.4353,49.3927,49.3927,195600.0
2014-06-05 09:40:00,69.51,69.55,69.49,69.54,272500.0,49.3856,49.414,49.3714,49.4069,272500.0
2014-06-05 09:45:00,69.54,69.57,69.53,69.55,165600.0,49.4069,49.4282,49.3998,49.414,165600.0
2014-06-05 09:50:00,69.55,69.58,69.47,69.47,433400.0,49.414,49.4353,49.3571,49.3571,433400.0
2014-06-05 09:55:00,69.47,69.52,69.46,69.5,245700.0,49.3571,49.3927,49.35,49.3785,245700.0
2014-06-05 10:00:00,69.5,69.5,69.37,69.38,233600.0,49.3785,49.3785,49.2861,49.2932,233600.0
2014-06-05 10:05:00,69.38,69.43,69.37,69.39,152800.0,49.2932,49.3287,49.2861,49.3003,152800.0
2014-06-05 10:10:00,69.39,69.39,69.35,69.37,119400.0,49.3003,49.3003,49.2719,49.2861,119400.0
2014-06-05 10:15:00,69.36,69.39,69.31,69.38,151400.0,49.279,49.3003,49.2435,49.2932,151400.0
2014-06-05 10:20:00,69.37,69.51,69.37,69.51,214400.0,49.2861,49.3856,49.2861,49.3856,214400.0
2014-06-05 10:25:00,69.51,69.54,69.49,69.52,138800.0,49.3856,49.4069,49.3714,49.3927,138800.0
2014-06-05 10:30:00,69.53,69.53,69.48,69.5,72500.0,49.3998,49.3998,49.3642,49.3785,72500.0
2014-06-05 10:35:00,69.49,69.5,69.45,69.48,66800.0,49.3714,49.3785,49.3429,49.3642,66800.0
2014-06-05 10:40:00,69.48,69.58,69.48,69.56,113600.0,49.3642,49.4353,49.3642,49.4211,113600.0
2014-06-05 10:45:00,69.56,69.56,69.52,69.54,65200.0,49.4211,49.4211,49.3927,49.4069,65200.0
2014-06-05 10:50:00,69.53,69.53,69.49,69.52,49300.0,49.3998,49.3998,49.3714,49.3927,49300.0
2014-06-05 10:55:00,69.52,69.53,69.49,69.52,53900.0,49.3927,49.3998,49.3714,49.3927,53900.0
2014-06-05 11:00:00,69.52,69.55,69.5,69.53,93500.0,49.3927,49.414,49.3785,49.3998,93500.0
2014-06-05 11:05:00,69.54,69.56,69.5,69.54,109500.0,49.4069,49.4211,49.3785,49.4069,109500.0
2014-06-05 11:10:00,69.55,69.57,69.55,69.57,62300.0,49.414,49.4282,49.414,49.4282,62300.0
2014-06-05 11:15:00,69.57,69.6,69.55,69.59,68800.0,49.4282,49.4495,49.414,49.4424,68800.0
2014-06-05 11:20:00,69.59,69.62,69.58,69.61,104400.0,49.4424,49.4637,49.4353,49.4566,104400.0
2014-06-05 11:25:00,69.62,69.62,69.58,69.58,155700.0,49.4637,49.4637,49.4353,49.4353,155700.0
2014-06-05 11:30:00,69.58,69.61,69.57,69.59,71500.0,49.4353,49.4566,49.4282,49.4424,71500.0
2014-06-05 11:35:00,69.58,69.59,69.55,69.57,57500.0,49.4353,49.4424,49.414,49.4282,57500.0
2014-06-05 11:40:00,69.57,69.59,69.56,69.56,66500.0,49.4282,49.4424,49.4211,49.4211,66500.0
2014-06-05 11:45:00,69.56,69.62,69.56,69.61,100400.0,49.4211,49.4637,49.4211,49.4566,100400.0
2014-06-05 11:50:00,69.61,69.66,69.6,69.65,93800.0,49.4566,49.4921,49.4495,49.485,93800.0
2014-06-05 11:55:00,69.65,69.69,69.64,69.69,99200.0,49.485,49.5134,49.4779,49.5134,99200.0
2014-06-05 12:00:00,69.69,69.75,69.69,69.75,73400.0,49.5134,49.5561,49.5134,49.5561,73400.0
2014-06-05 12:05:00,69.74,69.75,69.73,69.75,41500.0,49.549,49.5561,49.5419,49.5561,41500.0
2014-06-05 12:10:00,69.75,69.77,69.74,69.75,48500.0,49.5561,49.5703,49.549,49.5561,48500.0
2014-06-05 12:15:00,69.75,69.75,69.71,69.73,78500.0,49.5561,49.5561,49.5277,49.5419,78500.0
2014-06-05 12:20:00,69.74,69.77,69.72,69.76,28800.0,49.549,49.5703,49.5348,49.5632,28800.0
2014-06-05 12:25:00,69.77,69.78,69.76,69.78,38900.0,49.5703,49.5774,49.5632,49.5774,38900.0
2014-06-05 12:30:00,69.79,69.83,69.79,69.81,60500.0,49.5845,49.6129,49.5845,49.5987,60500.0
2014-06-05 12:35:00,69.81,69.84,69.81,69.83,32500.0,49.5987,49.62,49.5987,49.6129,32500.0
2014-06-05 12:40:00,69.83,69.84,69.82,69.82,25300.0,49.6129,49.62,49.6058,49.6058,25300.0
2014-06-05 12:45:00,69.83,69.83,69.78,69.8,61400.0,49.6129,49.6129,49.5774,49.5916,61400.0
2014-06-05 12:50:00,69.79,69.8,69.77,69.79,39900.0,49.5845,49.5916,49.5703,49.5845,39900.0
2014-06-05 12:55:00,69.78,69.79,69.76,69.76,33700.0,49.5774,49.5845,49.5632,49.5632,33700.0
2014-06-05 13:00:00,69.76,69.78,69.76,69.76,42600.0,49.5632,49.5774,49.5632,49.5632,42600.0
2014-06-05 13:05:00,69.76,69.78,69.75,69.78,17800.0,49.5632,49.5774,49.5561,49.5774,17800.0
2014-06-05 13:10:00,69.78,69.79,69.77,69.78,101500.0,49.5774,49.5845,49.5703,49.5774,101500.0
2014-06-05 13:15:00,69.78,69.78,69.76,69.78,65300.0,49.5774,49.5774,49.5632,49.5774,65300.0
2014-06-05 13:20:00,69.77,69.77,69.75,69.76,14200.0,49.5703,49.5703,49.5561,49.5632,14200.0
2014-06-05 13:25:00,69.74,69.77,69.73,69.76,114500.0,49.549,49.5703,49.5419,49.5632,114500.0
2014-06-05 13:30:00,69.76,69.79,69.76,69.78,84700.0,49.5632,49.5845,49.5632,49.5774,84700.0
2014-06-05 13:35:00,69.78,69.79,69.77,69.78,76500.0,49.5774,49.5845,49.5703,49.5774,76500.0
2014-06-05 13:40:00,69.79,69.79,69.76,69.76,100700.0,49.5845,49.5845,49.5632,49.5632,100700.0
2014-06-05 13:45:00,69.77,69.77,69.75,69.75,249600.0,49.5703,49.5703,49.5561,49.5561,249600.0
2014-06-05 13:50:00,69.75,69.84,69.75,69.82,112600.0,49.5561,49.62,49.5561,49.6058,112600.0
2014-06-05 13:55:00,69.82,69.84,69.81,69.83,72900.0,49.6058,49.62,49.5987,49.6129,72900.0
2014-06-05 14:00:00,69.84,69.84,69.82,69.83,35500.0,49.62,49.62,49.6058,49.6129,35500.0
2014-06-05 14:05:00,69.83,69.83,69.81,69.82,45200.0,49.6129,49.6129,49.5987,49.6058,45200.0
2014-06-05 14:10:00,69.83,69.85,69.83,69.85,31300.0,49.6129,49.6271,49.6129,49.6271,31300.0
2014-06-05 14:15:00,69.84,69.87,69.84,69.86,69500.0,49.62,49.6413,49.62,49.6342,69500.0
2014-06-05 14:20:00,69.86,69.9,69.86,69.9,48400.0,49.6342,49.6626,49.6342,49.6626,48400.0
2014-06-05 14:25:00,69.9,69.9,69.86,69.88,175200.0,49.6626,49.6626,49.6342,49.6484,175200.0
2014-06-05 14:30:00,69.89,69.89,69.87,69.87,20300.0,49.6555,49.6555,49.6413,49.6413,20300.0
2014-06-05 14:35:00,69.87,69.88,69.85,69.86,56100.0,49.6413,49.6484,49.6271,49.6342,56100.0
2014-06-05 14:40:00,69.87,69.89,69.86,69.88,87700.0,49.6413,49.6555,49.6342,49.6484,87700.0
2014-06-05 14:45:00,69.88,69.89,69.86,69.86,66900.0,49.6484,49.6555,49.6342,49.6342,66900.0
2014-06-05 14:50:00,69.86,69.87,69.82,69.83,41900.0,49.6342,49.6413,49.6058,49.6129,41900.0
2014-06-05 14:55:00,69.83,69.84,69.81,69.82,75400.0,49.6129,49.62,49.5987,49.6058,75400.0
2014-06-05 15:00:00,69.83,69.85,69.81,69.85,92400.0,49.6129,49.6271,49.5987,49.6271,92400.0
2014-06-05 15:05:00,69.84,69.85,69.83,69.83,43100.0,49.62,49.6271,49.6129,49.6129,43100.0
2014-06-05 15:10:00,69.83,69.84,69.82,69.83,75600.0,49.6129,49.62,49.6058,49.6129,75600.0
2014-06-05 15:15:00,69.83,69.84,69.82,69.84,54300.0,49.6129,49.62,49.6058,49.62,54300.0
2014-06-05 15:20:00,69.83,69.84,69.82,69.83,77300.0,49.6129,49.62,49.6058,49.6129,77300.0
2014-06-05 15:25:00,69.82,69.83,69.81,69.82,117500.0,49.6058,49.6129,49.5987,49.6058,117500.0
2014-06-05 15:30:00,69.82,69.83,69.81,69.82,211100.0,49.6058,49.6129,49.5987,49.6058,211100.0
2014-06-05 15:35:00,69.83,69.85,69.82,69.85,212700.0,49.6129,49.6271,49.6058,49.6271,212700.0
2014-06-05 15:40:00,69.85,69.85,69.83,69.84,480100.0,49.6271,49.6271,49.6129,49.62,480100.0
2014-06-05 15:45:00,69.84,69.85,69.83,69.84,540400.0,49.62,49.6271,49.6129,49.62,540400.0
2014-06-05 15:50:00,69.83,69.85,69.83,69.85,383900.0,49.6129,49.6271,49.6129,49.6271,383900.0
2014-06-05 15:55:00,69.84,69.85,69.82,69.83,924500.0,49.62,49.6271,49.6058,49.6129,924500.0
2014-06-06 09:30:00,70.03,70.03,69.95,69.95,212000.0,49.755,49.755,49.6982,49.6982,212000.0
2014-06-06 09:35:00,69.95,69.97,69.94,69.97,223300.0,49.6982,49.7124,49.6911,49.7124,223300.0
2014-06-06 09:40:00,69.96,69.98,69.91,69.93,186900.0,49.7053,49.7195,49.6698,49.684,186900.0
2014-06-06 09:45:00,69.93,69.97,69.92,69.97,104200.0,49.684,49.7124,49.6769,49.7124,104200.0
2014-06-06 09:50:00,69.97,69.98,69.93,69.95,79900.0,49.7124,49.7195,49.684,49.6982,79900.0
2014-06-06 09:55:00,69.94,70.01,69.93,70.0,115700.0,49.6911,49.7408,49.684,49.7337,115700.0
2014-06-06 10:00:00,70.01,70.03,69.98,70.01,154300.0,49.7408,49.755,49.7195,49.7408,154300.0
2014-06-06 10:05:00,70.02,70.04,70.01,70.04,47900.0,49.7479,49.7621,49.7408,49.7621,47900.0
2014-06-06 10:10:00,70.03,70.04,70.01,70.01,84500.0,49.755,49.7621,49.7408,49.7408,84500.0
2014-06-06 10:15:00,70.02,70.02,69.99,70.0,115900.0,49.7479,49.7479,49.7266,49.7337,115900.0
2014-06-06 10:20:00,70.01,70.02,70.0,70.0,86700.0,49.7408,49.7479,49.7337,49.7337,86700.0
2014-06-06 10:25:00,70.0,70.03,70.0,70.03,31600.0,49.7337,49.755,49.7337,49.755,31600.0
2014-06-06 10:30:00,70.02,70.06,70.02,70.05,66200.0,49.7479,49.7763,49.7479,49.7692,66200.0
2014-06-06 10:35:00,70.05,70.06,70.03,70.05,91200.0,49.7692,49.7763,49.755,49.7692,91200.0
2014-06-06 10:40:00,70.04,70.06,70.03,70.03,58800.0,49.7621,49.7763,49.755,49.755,58800.0
2014-06-06 10:45:00,70.03,70.04,70.0,70.03,167000.0,49.755,49.7621,49.7337,49.755,167000.0
2014-06-06 10:50:00,70.02,70.03,70.01,70.02,77200.0,49.7479,49.755,49.7408,49.7479,77200.0
2014-06-06 10:55:00,70.02,70.04,70.01,70.02,43100.0,49.7479,49.7621,49.7408,49.7479,43100.0
2014-06-06 11:00:00,70.03,70.03,70.01,70.03,33800.0,49.755,49.755,49.7408,49.755,33800.0
2014-06-06 11:05:00,70.02,70.06,70.02,70.05,82500.0,49.7479,49.7763,49.7479,49.7692,82500.0
2014-06-06 11:10:00,70.05,70.06,70.04,70.05,48900.0,49.7692,49.7763,49.7621,49.7692,48900.0
2014-06-06 11:15:00,70.05,70.06,70.04,70.05,70000.0,49.7692,49.7763,49.7621,49.7692,70000.0
2014-06-06 11:20:00,70.04,70.05,70.01,70.02,252100.0,49.7621,49.7692,49.7408,49.7479,252100.0
2014-06-06 11:25:00,70.02,70.04,70.01,70.03,308300.0,49.7479,49.7621,49.7408,49.755,308300.0
2014-06-06 11:30:00,70.03,70.06,70.02,70.05,243500.0,49.755,49.7763,49.7479,49.7692,243500.0
2014-06-06 11:35:00,70.05,70.07,70.02,70.05,114100.0,49.7692,49.7834,49.7479,49.7692,114100.0
2014-06-06 11:40:00,70.06,70.06,70.04,70.06,49400.0,49.7763,49.7763,49.7621,49.7763,49400.0
2014-06-06 11:45:00,70.06,70.07,70.05,70.05,75600.0,49.7763,49.7834,49.7692,49.7692,75600.0
2014-06-06 11:50:00,70.05,70.06,70.05,70.06,49800.0,49.7692,49.7763,49.7692,49.7763,49800.0
2014-06-06 11:55:00,70.06,70.06,70.04,70.05,64900.0,49.7763,49.7763,49.7621,49.7692,64900.0
2014-06-06 12:00:00,70.05,70.06,70.04,70.06,45700.0,49.7692,49.7763,49.7621,49.7763,45700.0
2014-06-06 12:05:00,70.05,70.06,70.05,70.06,41300.0,49.7692,49.7763,49.7692,49.7763,41300.0
2014-06-06 12:10:00,70.06,70.06,70.05,70.06,15300.0,49.7763,49.7763,49.7692,49.7763,15300.0
2014-06-06 12:15:00,70.06,70.06,70.04,70.06,45800.0,49.7763,49.7763,49.7621,49.7763,45800.0
2014-06-06 12:20:00,70.06,70.06,70.05,70.06,45200.0,49.7763,49.7763,49.7692,49.7763,45200.0
2014-06-06 12:25:00,70.06,70.06,70.05,70.06,18300.0,49.7763,49.7763,49.7692,49.7763,18300.0
2014-06-06 12:30:00,70.06,70.08,70.05,70.07,221100.0,49.7763,49.7905,49.7692,49.7834,221100.0
2014-06-06 12:35:00,70.06,70.11,70.06,70.11,85000.0,49.7763,49.8118,49.7763,49.8118,85000.0
2014-06-06 12:40:00,70.1,70.16,70.1,70.16,132900.0,49.8047,49.8474,49.8047,49.8474,132900.0
2014-06-06 12:45:00,70.16,70.17,70.14,70.14,34600.0,49.8474,49.8545,49.8332,49.8332,34600.0
2014-06-06 12:50:00,70.15,70.15,70.12,70.13,39000.0,49.8403,49.8403,49.819,49.8261,39000.0
2014-06-06 12:55:00,70.14,70.15,70.13,70.13,88400.0,49.8332,49.8403,49.8261,49.8261,88400.0
2014-06-06 13:00:00,70.14,70.15,70.12,70.12,85100.0,49.8332,49.8403,49.819,49.819,85100.0
2014-06-06 13:05:00,70.12,70.13,70.12,70.13,18200.0,49.819,49.8261,49.819,49.8261,18200.0
2014-06-06 13:10:00,70.13,70.13,70.1,70.1,49800.0,49.8261,49.8261,49.8047,49.8047,49800.0
2014-06-06 13:15:00,70.11,70.13,70.11,70.12,30200.0,49.8118,49.8261,49.8118,49.819,30200.0
2014-06-06 13:20:00,70.13,70.14,70.12,70.13,69600.0,49.8261,49.8332,49.819,49.8261,69600.0
2014-06-06 13:25:00,70.13,70.14,70.12,70.12,23300.0,49.8261,49.8332,49.819,49.819,23300.0
2014-06-06 13:30:00,70.13,70.13,70.1,70.12,36000.0,49.8261,49.8261,49.8047,49.819,36000.0
2014-06-06 13:35:00,70.11,70.12,70.1,70.11,67100.0,49.8118,49.819,49.8047,49.8118,67100.0
2014-06-06 13:40:00,70.11,70.12,70.1,70.1,36400.0,49.8118,49.819,49.8047,49.8047,36400.0
2014-06-06 13:45:00,70.11,70.12,70.1,70.12,20100.0,49.8118,49.819,49.8047,49.819,20100.0
2014-06-06 13:50:00,70.13,70.13,70.11,70.12,39300.0,49.8261,49.8261,49.8118,49.819,39300.0
2014-06-06 13:55:00,70.13,70.13,70.09,70.1,458200.0,49.8261,49.8261,49.7976,49.8047,458200.0
2014-06-06 14:00:00,70.11,70.12,70.11,70.12,48100.0,49.8118,49.819,49.8118,49.819,48100.0
2014-06-06 14:05:00,70.12,70.14,70.11,70.14,52900.0,49.819,49.8332,49.8118,49.8332,52900.0
2014-06-06 14:10:00,70.14,70.16,70.13,70.16,138100.0,49.8332,49.8474,49.8261,49.8474,138100.0
2014-06-06 14:15:00,70.16,70.16,70.14,70.16,54800.0,49.8474,49.8474,49.8332,49.8474,54800.0
2014-06-06 14:20:00,70.16,70.17,70.15,70.17,58100.0,49.8474,49.8545,49.8403,49.8545,58100.0
2014-06-06 14:25:00,70.17,70.17,70.14,70.15,182300.0,49.8545,49.8545,49.8332,49.8403,182300.0
2014-06-06 14:30:00,70.15,70.15,70.13,70.14,62900.0,49.8403,49.8403,49.8261,49.8332,62900.0
2014-06-06 14:35:00,70.14,70.15,70.13,70.15,81000.0,49.8332,49.8403,49.8261,49.8403,81000.0
2014-06-06 14:40:00,70.14,70.14,70.13,70.14,35000.0,49.8332,49.8332,49.8261,49.8332,35000.0
2014-06-06 14:45:00,70.14,70.15,70.13,70.14,41800.0,49.8332,49.8403,49.8261,49.8332,41800.0
2014-06-06 14:50:00,70.14,70.14,70.13,70.14,72300.0,49.8332,49.8332,49.8261,49.8332,72300.0
2014-06-06 14:55:00,70.14,70.18,70.14,70.17,122100.0,49.8332,49.8616,49.8332,49.8545,122100.0
2014-06-06 15:00:00,70.17,70.17,70.15,70.15,213000.0,49.8545,49.8545,49.8403,49.8403,213000.0
2014-06-06 15:05:00,70.15,70.17,70.14,70.17,90500.0,49.8403,49.8545,49.8332,49.8545,90500.0
2014-06-06 15:10:00,70.17,70.17,70.16,70.17,92900.0,49.8545,49.8545,49.8474,49.8545,92900.0
2014-06-06 15:15:00,70.17,70.18,70.16,70.18,89000.0,49.8545,49.8616,49.8474,49.8616,89000.0
2014-06-06 15:20:00,70.18,70.2,70.17,70.18,85000.0,49.8616,49.8758,49.8545,49.8616,85000.0
2014-06-06 15:25:00,70.17,70.19,70.17,70.19,33900.0,49.8545,49.8687,49.8545,49.8687,33900.0
2014-06-06 15:30:00,70.19,70.19,70.17,70.17,121900.0,49.8687,49.8687,49.8545,49.8545,121900.0
2014-06-06 15:35:00,70.17,70.18,70.16,70.16,132100.0,49.8545,49.8616,49.8474,49.8474,132100.0
2014-06-06 15:40:00,70.16,70.16,70.12,70.14,202200.0,49.8474,49.8474,49.819,49.8332,202200.0
2014-06-06 15:45:00,70.14,70.15,70.13,70.14,175600.0,49.8332,49.8403,49.8261,49.8332,175600.0
2014-06-06 15:50:00,70.14,70.16,70.13,70.16,425400.0,49.8332,49.8474,49.8261,49.8474,425400.0
2014-06-06 15:55:00,70.16,70.21,70.15,70.21,717400.0,49.8474,49.8829,49.8403,49.8829,717400.0
2014-06-09 09:30:00,69.95,69.96,69.92,69.95,341600.0,49.6982,49.7053,49.6769,49.6982,341600.0
2014-06-09 09:35:00,69.95,69.97,69.94,69.97,461300.0,49.6982,49.7124,49.6911,49.7124,461300.0
2014-06-09 09:40:00,69.97,70.0,69.96,69.99,113700.0,49.7124,49.7337,49.7053,49.7266,113700.0
2014-06-09 09:45:00,69.98,70.01,69.98,69.99,125600.0,49.7195,49.7408,49.7195,49.7266,125600.0
2014-06-09 09:50:00,69.98,70.0,69.97,69.97,281700.0,49.7195,49.7337,49.7124,49.7124,281700.0
2014-06-09 09:55:00,69.97,69.98,69.96,69.97,117500.0,49.7124,49.7195,49.7053,49.7124,117500.0
2014-06-09 10:00:00,69.98,69.98,69.94,69.94,76300.0,49.7195,49.7195,49.6911,49.6911,76300.0
2014-06-09 10:05:00,69.94,69.96,69.94,69.95,59100.0,49.6911,49.7053,49.6911,49.6982,59100.0
2014-06-09 10:10:00,69.95,69.98,69.95,69.97,93700.0,49.6982,49.7195,49.6982,49.7124,93700.0
2014-06-09 10:15:00,69.97,69.98,69.95,69.96,93400.0,49.7124,49.7195,49.6982,49.7053,93400.0
2014-06-09 10:20:00,69.97,69.97,69.95,69.96,58100.0,49.7124,49.7124,49.6982,49.7053,58100.0
2014-06-09 10:25:00,69.96,69.97,69.95,69.96,33900.0,49.7053,49.7124,49.6982,49.7053,33900.0
2014-06-09 10:30:00,69.96,69.97,69.95,69.96,63900.0,49.7053,49.7124,49.6982,49.7053,63900.0
2014-06-09 10:35:00,69.95,69.96,69.95,69.95,30300.0,49.6982,49.7053,49.6982,49.6982,30300.0
2014-06-09 10:40:00,69.95,69.97,69.95,69.97,98700.0,49.6982,49.7124,49.6982,49.7124,98700.0
2014-06-09 10:45:00,69.96,69.99,69.96,69.99,47700.0,49.7053,49.7266,49.7053,49.7266,47700.0
2014-06-09 10:50:00,69.98,70.0,69.98,70.0,354100.0,49.7195,49.7337,49.7195,49.7337,354100.0
2014-06-09 10:55:00,70.0,70.02,69.99,70.01,281100.0,49.7337,49.7479,49.7266,49.7408,281100.0
2014-06-09 11:00:00,70.02,70.02,70.0,70.0,69500.0,49.7479,49.7479,49.7337,49.7337,69500.0
2014-06-09 11:05:00,70.0,70.01,69.99,70.0,26900.0,49.7337,49.7408,49.7266,49.7337,26900.0
2014-06-09 11:10:00,70.01,70.02,70.0,70.01,94500.0,49.7408,49.7479,49.7337,49.7408,94500.0
2014-06-09 11:15:00,70.02,70.04,70.01,70.03,241100.0,49.7479,49.7621,49.7408,49.755,241100.0
2014-06-09 11:20:00,70.03,70.06,70.03,70.05,282400.0,49.755,49.7763,49.755,49.7692,282400.0
2014-06-09 11:25:00,70.05,70.12,70.05,70.12,340700.0,49.7692,49.819,49.7692,49.819,340700.0
2014-06-09 11:30:00,70.11,70.13,70.09,70.1,278400.0,49.8118,49.8261,49.7976,49.8047,278400.0
2014-06-09 11:35:00,70.11,70.19,70.11,70.18,289900.0,49.8118,49.8687,49.8118,49.8616,289900.0
2014-06-09 11:40:00,70.17,70.18,70.17,70.17,35400.0,49.8545,49.8616,49.8545,49.8545,35400.0
2014-06-09 11:45:00,70.17,70.19,70.17,70.17,146700.0,49.8545,49.8687,49.8545,49.8545,146700.0
2014-06-09 11:50:00,70.18,70.18,70.14,70.15,152700.0,49.8616,49.8616,49.8332,49.8403,152700.0
2014-06-09 11:55:00,70.14,70.16,70.13,70.15,198200.0,49.8332,49.8474,49.8261,49.8403,198200.0
2014-06-09 12:00:00,70.15,70.15,70.14,70.15,80200.0,49.8403,49.8403,49.8332,49.8403,80200.0
2014-06-09 12:05:00,70.15,70.15,70.13,70.13,72100.0,49.8403,49.8403,49.8261,49.8261,72100.0
2014-06-09 12:10:00,70.14,70.14,70.13,70.14,14800.0,49.8332,49.8332,49.8261,49.8332,14800.0
2014-06-09 12:15:00,70.14,70.15,70.13,70.13,133600.0,49.8332,49.8403,49.8261,49.8261,133600.0
2014-06-09 12:20:00,70.13,70.14,70.13,70.14,85200.0,49.8261,49.8332,49.8261,49.8332,85200.0
2014-06-09 12:25:00,70.14,70.15,70.13,70.14,41900.0,49.8332,49.8403,49.8261,49.8332,41900.0
2014-06-09 12:30:00,70.13,70.18,70.13,70.17,46900.0,49.8261,49.8616,49.8261,49.8545,46900.0
2014-06-09 12:35:00,70.18,70.18,70.15,70.15,71400.0,49.8616,49.8616,49.8403,49.8403,71400.0
2014-06-09 12:40:00,70.15,70.18,70.15,70.16,50200.0,49.8403,49.8616,49.8403,49.8474,50200.0
2014-06-09 12:45:00,70.15,70.16,70.15,70.15,7700.0,49.8403,49.8474,49.8403,49.8403,7700.0
2014-06-09 12:50:00,70.16,70.17,70.15,70.17,115800.0,49.8474,49.8545,49.8403,49.8545,115800.0
2014-06-09 12:55:00,70.17,70.17,70.14,70.14,55600.0,49.8545,49.8545,49.8332,49.8332,55600.0
2014-06-09 13:00:00,70.14,70.15,70.13,70.14,50700.0,49.8332,49.8403,49.8261,49.8332,50700.0
2014-06-09 13:05:00,70.13,70.14,70.13,70.14,49600.0,49.8261,49.8332,49.8261,49.8332,49600.0
2014-06-09 13:10:00,70.14,70.15,70.13,70.13,54700.0,49.8332,49.8403,49.8261,49.8261,54700.0
2014-06-09 13:15:00,70.14,70.14,70.13,70.13,29400.0,49.8332,49.8332,49.8261,49.8261,29400.0
2014-06-09 13:20:00,70.14,70.14,70.11,70.12,83500.0,49.8332,49.8332,49.8118,49.819,83500.0
2014-06-09 13:25:00,70.12,70.13,70.09,70.09,53200.0,49.819,49.8261,49.7976,49.7976,53200.0
2014-06-09 13:30:00,70.09,70.1,70.09,70.09,43100.0,49.7976,49.8047,49.7976,49.7976,43100.0
2014-06-09 13:35:00,70.09,70.12,70.09,70.1,35600.0,49.7976,49.819,49.7976,49.8047,35600.0
2014-06-09 13:40:00,70.11,70.11,70.09,70.1,30900.0,49.8118,49.8118,49.7976,49.8047,30900.0
2014-06-09 13:45:00,70.09,70.11,70.09,70.11,28800.0,49.7976,49.8118,49.7976,49.8118,28800.0
2014-06-09 13:50:00,70.11,70.11,70.09,70.09,55900.0,49.8118,49.8118,49.7976,49.7976,55900.0
2014-06-09 13:55:00,70.1,70.12,70.09,70.11,101700.0,49.8047,49.819,49.7976,49.8118,101700.0
2014-06-09 14:00:00,70.11,70.11,70.09,70.11,81800.0,49.8118,49.8118,49.7976,49.8118,81800.0
2014-06-09 14:05:00,70.11,70.12,70.09,70.1,97600.0,49.8118,49.819,49.7976,49.8047,97600.0
2014-06-09 14:10:00,70.1,70.1,70.06,70.06,70700.0,49.8047,49.8047,49.7763,49.7763,70700.0
2014-06-09 14:15:00,70.06,70.08,70.06,70.08,50900.0,49.7763,49.7905,49.7763,49.7905,50900.0
2014-06-09 14:20:00,70.08,70.09,70.07,70.08,72900.0,49.7905,49.7976,49.7834,49.7905,72900.0
2014-06-09 14:25:00,70.07,70.09,70.05,70.05,127500.0,49.7834,49.7976,49.7692,49.7692,127500.0
2014-06-09 14:30:00,70.06,70.08,70.05,70.05,58500.0,49.7763,49.7905,49.7692,49.7692,58500.0
2014-06-09 14:35:00,70.06,70.09,70.05,70.08,68300.0,49.7763,49.7976,49.7692,49.7905,68300.0
2014-06-09 14:40:00,70.08,70.11,70.08,70.11,85600.0,49.7905,49.8118,49.7905,49.8118,85600.0
2014-06-09 14:45:00,70.11,70.11,70.1,70.11,49500.0,49.8118,49.8118,49.8047,49.8118,49500.0
2014-06-09 14:50:00,70.11,70.12,70.1,70.12,84700.0,49.8118,49.819,49.8047,49.819,84700.0
2014-06-09 14:55:00,70.11,70.13,70.11,70.13,187800.0,49.8118,49.8261,49.8118,49.8261,187800.0
2014-06-09 15:00:00,70.13,70.13,70.11,70.13,155100.0,49.8261,49.8261,49.8118,49.8261,155100.0
2014-06-09 15:05:00,70.13,70.14,70.12,70.13,138900.0,49.8261,49.8332,49.819,49.8261,138900.0
2014-06-09 15:10:00,70.13,70.14,70.12,70.13,50300.0,49.8261,49.8332,49.819,49.8261,50300.0
2014-06-09 15:15:00,70.13,70.15,70.12,70.15,87100.0,49.8261,49.8403,49.819,49.8403,87100.0
2014-06-09 15:20:00,70.15,70.16,70.14,70.15,58200.0,49.8403,49.8474,49.8332,49.8403,58200.0
2014-06-09 15:25:00,70.15,70.17,70.14,70.15,132300.0,49.8403,49.8545,49.8332,49.8403,132300.0
2014-06-09 15:30:00,70.16,70.16,70.14,70.15,64700.0,49.8474,49.8474,49.8332,49.8403,64700.0
2014-06-09 15:35:00,70.15,70.16,70.13,70.14,93900.0,49.8403,49.8474,49.8261,49.8332,93900.0
2014-06-09 15:40:00,70.14,70.15,70.13,70.14,77600.0,49.8332,49.8403,49.8261,49.8332,77600.0
2014-06-09 15:45:00,70.14,70.15,70.13,70.14,86900.0,49.8332,49.8403,49.8261,49.8332,86900.0
2014-06-09 15:50:00,70.14,70.15,70.13,70.14,349700.0,49.8332,49.8403,49.8261,49.8332,349700.0
2014-06-09 15:55:00,70.13,70.16,70.11,70.16,1028500.0,49.8261,49.8474,49.8118,49.8474,1028500.0
2014-06-10 09:30:00,69.85,69.86,69.83,69.86,202700.0,49.6271,49.6342,49.6129,49.6342,202700.0
2014-06-10 09:35:00,69.86,69.87,69.81,69.81,249500.0,49.6342,49.6413,49.5987,49.5987,249500.0
2014-06-10 09:40:00,69.81,69.84,69.79,69.79,126500.0,49.5987,49.62,49.5845,49.5845,126500.0
2014-06-10 09:45:00,69.8,69.85,69.78,69.84,670800.0,49.5916,49.6271,49.5774,49.62,670800.0
2014-06-10 09:50:00,69.84,69.87,69.84,69.86,76800.0,49.62,49.6413,49.62,49.6342,76800.0
2014-06-10 09:55:00,69.86,69.86,69.81,69.83,49500.0,49.6342,49.6342,49.5987,49.6129,49500.0
2014-06-10 10:00:00,69.82,69.84,69.76,69.77,92700.0,49.6058,49.62,49.5632,49.5703,92700.0
2014-06-10 10:05:00,69.76,69.78,69.74,69.76,66500.0,49.5632,49.5774,49.549,49.5632,66500.0
2014-06-10 10:10:00,69.76,69.78,69.76,69.78,33900.0,49.5632,49.5774,49.5632,49.5774,33900.0
2014-06-10 10:15:00,69.78,69.8,69.77,69.77,155400.0,49.5774,49.5916,49.5703,49.5703,155400.0
2014-06-10 10:20:00,69.77,69.83,69.77,69.83,101300.0,49.5703,49.6129,49.5703,49.6129,101300.0
2014-06-10 10:25:00,69.83,69.83,69.81,69.81,147900.0,49.6129,49.6129,49.5987,49.5987,147900.0
2014-06-10 10:30:00,69.82,69.84,69.81,69.83,39900.0,49.6058,49.62,49.5987,49.6129,39900.0
2014-06-10 10:35:00,69.83,69.83,69.77,69.78,135200.0,49.6129,49.6129,49.5703,49.5774,135200.0
2014-06-10 10:40:00,69.78,69.81,69.77,69.81,40600.0,49.5774,49.5987,49.5703,49.5987,40600.0
2014-06-10 10:45:00,69.81,69.83,69.8,69.83,36900.0,49.5987,49.6129,49.5916,49.6129,36900.0
2014-06-10 10:50:00,69.83,69.85,69.81,69.85,59000.0,49.6129,49.6271,49.5987,49.6271,59000.0
2014-06-10 10:55:00,69.85,69.85,69.83,69.84,17800.0,49.6271,49.6271,49.6129,49.62,17800.0
2014-06-10 11:00:00,69.85,69.86,69.84,69.85,73800.0,49.6271,49.6342,49.62,49.6271,73800.0
2014-06-10 11:05:00,69.85,69.88,69.84,69.88,38800.0,49.6271,49.6484,49.62,49.6484,38800.0
2014-06-10 11:10:00,69.88,69.89,69.86,69.89,152100.0,49.6484,49.6555,49.6342,49.6555,152100.0
2014-06-10 11:15:00,69.89,69.9,69.86,69.87,94200.0,49.6555,49.6626,49.6342,49.6413,94200.0
2014-06-10 11:20:00,69.87,69.87,69.85,69.86,127300.0,49.6413,49.6413,49.6271,49.6342,127300.0
2014-06-10 11:25:00,69.87,69.9,69.86,69.88,190900.0,49.6413,49.6626,49.6342,49.6484,190900.0
2014-06-10 11:30:00,69.88,69.91,69.87,69.91,231700.0,49.6484,49.6698,49.6413,49.6698,231700.0
2014-06-10 11:35:00,69.9,69.92,69.88,69.91,107200.0,49.6626,49.6769,49.6484,49.6698,107200.0
2014-06-10 11:40:00,69.92,69.97,69.9,69.95,204200.0,49.6769,49.7124,49.6626,49.6982,204200.0
2014-06-10 11:45:00,69.95,69.96,69.94,69.95,45500.0,49.6982,49.7053,49.6911,49.6982,45500.0
2014-06-10 11:50:00,69.94,69.95,69.93,69.94,31500.0,49.6911,49.6982,49.684,49.6911,31500.0
2014-06-10 11:55:00,69.93,69.94,69.92,69.93,66200.0,49.684,49.6911,49.6769,49.684,66200.0
2014-06-10 12:00:00,69.93,69.93,69.89,69.89,35900.0,49.684,49.684,49.6555,49.6555,35900.0
2014-06-10 12:05:00,69.89,69.91,69.89,69.89,34000.0,49.6555,49.6698,49.6555,49.6555,34000.0
2014-06-10 12:10:00,69.89,69.91,69.89,69.9,42700.0,49.6555,49.6698,49.6555,49.6626,42700.0
2014-06-10 12:15:00,69.9,69.92,69.9,69.92,22300.0,49.6626,49.6769,49.6626,49.6769,22300.0
2014-06-10 12:20:00,69.91,69.93,69.91,69.92,46300.0,49.6698,49.684,49.6698,49.6769,46300.0
2014-06-10 12:25:00,69.92,69.95,69.91,69.94,170400.0,49.6769,49.6982,49.6698,49.6911,170400.0
2014-06-10 12:30:00,69.95,69.95,69.92,69.94,26200.0,49.6982,49.6982,49.6769,49.6911,26200.0
2014-06-10 12:35:00,69.93,69.94,69.93,69.93,17600.0,49.684,49.6911,49.684,49.684,17600.0
2014-06-10 12:40:00,69.92,69.92,69.9,69.9,48600.0,49.6769,49.6769,49.6626,49.6626,48600.0
2014-06-10 12:45:00,69.9,69.91,69.89,69.9,12900.0,49.6626,49.6698,49.6555,49.6626,12900.0
2014-06-10 12:50:00,69.9,69.92,69.9,69.92,65700.0,49.6626,49.6769,49.6626,49.6769,65700.0
2014-06-10 12:55:00,69.92,69.93,69.91,69.93,10800.0,49.6769,49.684,49.6698,49.684,10800.0
2014-06-10 13:00:00,69.93,69.93,69.91,69.91,35700.0,49.684,49.684,49.6698,49.6698,35700.0
2014-06-10 13:05:00,69.91,69.92,69.89,69.92,37500.0,49.6698,49.6769,49.6555,49.6769,37500.0
2014-06-10 13:10:00,69.91,69.92,69.9,69.9,25800.0,49.6698,49.6769,49.6626,49.6626,25800.0
2014-06-10 13:15:00,69.9,69.9,69.88,69.89,62300.0,49.6626,49.6626,49.6484,49.6555,62300.0
2014-06-10 13:20:00,69.89,69.9,69.88,69.89,74400.0,49.6555,49.6626,49.6484,49.6555,74400.0
2014-06-10 13:25:00,69.89,69.9,69.88,69.9,75600.0,49.6555,49.6626,49.6484,49.6626,75600.0
2014-06-10 13:30:00,69.9,69.91,69.89,69.9,362700.0,49.6626,49.6698,49.6555,49.6626,362700.0
2014-06-10 13:35:00,69.9,69.91,69.88,69.89,57400.0,49.6626,49.6698,49.6484,49.6555,57400.0
2014-06-10 13:40:00,69.9,69.9,69.89,69.89,19100.0,49.6626,49.6626,49.6555,49.6555,19100.0
2014-06-10 13:45:00,69.9,69.91,69.88,69.9,66000.0,49.6626,49.6698,49.6484,49.6626,66000.0
2014-06-10 13:50:00,69.91,69.91,69.89,69.9,74100.0,49.6698,49.6698,49.6555,49.6626,74100.0
2014-06-10 13:55:00,69.9,69.94,69.9,69.93,67600.0,49.6626,49.6911,49.6626,49.684,67600.0
2014-06-10 14:00:00,69.93,69.94,69.92,69.94,33100.0,49.684,49.6911,49.6769,49.6911,33100.0
2014-06-10 14:05:00,69.93,69.95,69.92,69.94,54800.0,49.684,49.6982,49.6769,49.6911,54800.0
2014-06-10 14:10:00,69.93,69.94,69.92,69.93,34300.0,49.684,49.6911,49.6769,49.684,34300.0
2014-06-10 14:15:00,69.92,69.94,69.92,69.93,53200.0,49.6769,49.6911,49.6769,49.684,53200.0
2014-06-10 14:20:00,69.94,69.96,69.94,69.94,54600.0,49.6911,49.7053,49.6911,49.6911,54600.0
2014-06-10 14:25:00,69.94,69.95,69.94,69.94,27400.0,49.6911,49.6982,49.6911,49.6911,27400.0
2014-06-10 14:30:00,69.94,69.95,69.93,69.93,99100.0,49.6911,49.6982,49.684,49.684,99100.0
2014-06-10 14:35:00,69.94,69.94,69.92,69.93,89300.0,49.6911,49.6911,49.6769,49.684,89300.0
2014-06-10 14:40:00,69.93,69.94,69.92,69.94,44800.0,49.684,49.6911,49.6769,49.6911,44800.0
2014-06-10 14:45:00,69.94,69.94,69.92,69.92,44000.0,49.6911,49.6911,49.6769,49.6769,44000.0
2014-06-10 14:50:00,69.93,69.97,69.92,69.96,74000.0,49.684,49.7124,49.6769,49.7053,74000.0
2014-06-10 14:55:00,69.97,69.97,69.95,69.96,88000.0,49.7124,49.7124,49.6982,49.7053,88000.0
2014-06-10 15:00:00,69.95,69.97,69.95,69.96,35700.0,49.6982,49.7124,49.6982,49.7053,35700.0
2014-06-10 15:05:00,69.97,69.97,69.95,69.96,127100.0,49.7124,49.7124,49.6982,49.7053,127100.0
2014-06-10 15:10:00,69.96,69.96,69.94,69.96,165200.0,49.7053,49.7053,49.6911,49.7053,165200.0
2014-06-10 15:15:00,69.95,69.97,69.95,69.97,48200.0,49.6982,49.7124,49.6982,49.7124,48200.0
2014-06-10 15:20:00,69.97,69.99,69.97,69.99,70900.0,49.7124,49.7266,49.7124,49.7266,70900.0
2014-06-10 15:25:00,69.99,69.99,69.96,69.98,101500.0,49.7266,49.7266,49.7053,49.7195,101500.0
2014-06-10 15:30:00,69.98,70.0,69.97,70.0,311600.0,49.7195,49.7337,49.7124,49.7337,311600.0
2014-06-10 15:35:00,70.0,70.0,69.96,69.97,291200.0,49.7337,49.7337,49.7053,49.7124,291200.0
2014-06-10 15:40:00,69.97,69.98,69.96,69.96,87700.0,49.7124,49.7195,49.7053,49.7053,87700.0
2014-06-10 15:45:00,69.97,69.97,69.96,69.96,125000.0,49.7124,49.7124,49.7053,49.7053,125000.0
2014-06-10 15:50:00,69.97,69.99,69.97,69.98,194700.0,49.7124,49.7266,49.7124,49.7195,194700.0
2014-06-10 15:55:00,69.98,70.0,69.98,70.0,871300.0,49.7195,49.7337,49.7195,49.7337,871300.0
2014-06-11 09:30:00,69.71,69.77,69.68,69.74,381900.0,49.5277,49.5703,49.5063,49.549,381900.0
2014-06-11 09:35:00,69.73,69.76,69.73,69.75,90600.0,49.5419,49.5632,49.5419,49.5561,90600.0
2014-06-11 09:40:00,69.75,69.77,69.71,69.75,79400.0,49.5561,49.5703,49.5277,49.5561,79400.0
2014-06-11 09:45:00,69.76,69.76,69.74,69.76,54800.0,49.5632,49.5632,49.549,49.5632,54800.0
2014-06-11 09:50:00,69.76,69.78,69.73,69.73,50800.0,49.5632,49.5774,49.5419,49.5419,50800.0
2014-06-11 09:55:00,69.74,69.75,69.73,69.73,43500.0,49.549,49.5561,49.5419,49.5419,43500.0
2014-06-11 10:00:00,69.74,69.76,69.72,69.76,50600.0,49.549,49.5632,49.5348,49.5632,50600.0
2014-06-11 10:05:00,69.76,69.78,69.75,69.76,116900.0,49.5632,49.5774,49.5561,49.5632,116900.0
2014-06-11 10:10:00,69.75,69.76,69.72,69.73,75000.0,49.5561,49.5632,49.5348,49.5419,75000.0
2014-06-11 10:15:00,69.73,69.74,69.7,69.72,71900.0,49.5419,49.549,49.5206,49.5348,71900.0
2014-06-11 10:20:00,69.72,69.73,69.7,69.7,59700.0,49.5348,49.5419,49.5206,49.5206,59700.0
2014-06-11 10:25:00,69.71,69.71,69.65,69.67,88900.0,49.5277,49.5277,49.485,49.4992,88900.0
2014-06-11 10:30:00,69.67,69.68,69.64,69.67,71600.0,49.4992,49.5063,49.4779,49.4992,71600.0
2014-06-11 10:35:00,69.67,69.69,69.62,69.64,77700.0,49.4992,49.5134,49.4637,49.4779,77700.0
2014-06-11 10:40:00,69.64,69.7,69.64,69.67,138600.0,49.4779,49.5206,49.4779,49.4992,138600.0
2014-06-11 10:45:00,69.67,69.67,69.65,69.66,84800.0,49.4992,49.4992,49.485,49.4921,84800.0
2014-06-11 10:50:00,69.66,69.69,69.65,69.68,64200.0,49.4921,49.5134,49.485,49.5063,64200.0
2014-06-11 10:55:00,69.68,69.69,69.67,69.67,61600.0,49.5063,49.5134,49.4992,49.4992,61600.0
2014-06-11 11:00:00,69.67,69.7,69.67,69.7,41300.0,49.4992,49.5206,49.4992,49.5206,41300.0
2014-06-11 11:05:00,69.69,69.7,69.68,69.69,62600.0,49.5134,49.5206,49.5063,49.5134,62600.0
2014-06-11 11:10:00,69.7,69.71,69.68,69.68,48400.0,49.5206,49.5277,49.5063,49.5063,48400.0
2014-06-11 11:15:00,69.68,69.68,69.64,69.65,43000.0,49.5063,49.5063,49.4779,49.485,43000.0
2014-06-11 11:20:00,69.65,69.66,69.63,69.64,99200.0,49.485,49.4921,49.4708,49.4779,99200.0
2014-06-11 11:25:00,69.65,69.67,69.64,69.67,182200.0,49.485,49.4992,49.4779,49.4992,182200.0
2014-06-11 11:30:00,69.68,69.73,69.67,69.68,245800.0,49.5063,49.5419,49.4992,49.5063,245800.0
2014-06-11 11:35:00,69.68,69.68,69.67,69.67,83400.0,49.5063,49.5063,49.4992,49.4992,83400.0
2014-06-11 11:40:00,69.67,69.67,69.63,69.65,45200.0,49.4992,49.4992,49.4708,49.485,45200.0
2014-06-11 11:45:00,69.65,69.69,69.64,69.68,58100.0,49.485,49.5134,49.4779,49.5063,58100.0
2014-06-11 11:50:00,69.69,69.72,69.69,69.72,35200.0,49.5134,49.5348,49.5134,49.5348,35200.0
2014-06-11 11:55:00,69.72,69.73,69.71,69.73,139100.0,49.5348,49.5419,49.5277,49.5419,139100.0
2014-06-11 12:00:00,69.74,69.74,69.72,69.73,34300.0,49.549,49.549,49.5348,49.5419,34300.0
2014-06-11 12:05:00,69.72,69.76,69.72,69.76,38500.0,49.5348,49.5632,49.5348,49.5632,38500.0
2014-06-11 12:10:00,69.76,69.77,69.76,69.77,27700.0,49.5632,49.5703,49.5632,49.5703,27700.0
2014-06-11 12:15:00,69.76,69.77,69.73,69.74,54600.0,49.5632,49.5703,49.5419,49.549,54600.0
2014-06-11 12:20:00,69.74,69.74,69.73,69.73,14900.0,49.549,49.549,49.5419,49.5419,14900.0
2014-06-11 12:25:00,69.72,69.73,69.71,69.71,30200.0,49.5348,49.5419,49.5277,49.5277,30200.0
2014-06-11 12:30:00,69.72,69.72,69.71,69.72,25800.0,49.5348,49.5348,49.5277,49.5348,25800.0
2014-06-11 12:35:00,69.72,69.73,69.71,69.72,51200.0,49.5348,49.5419,49.5277,49.5348,51200.0
2014-06-11 12:40:00,69.72,69.72,69.7,69.7,14200.0,49.5348,49.5348,49.5206,49.5206,14200.0
2014-06-11 12:45:00,69.7,69.73,69.7,69.73,16700.0,49.5206,49.5419,49.5206,49.5419,16700.0
2014-06-11 12:50:00,69.73,69.73,69.72,69.72,12900.0,49.5419,49.5419,49.5348,49.5348,12900.0
2014-06-11 12:55:00,69.73,69.74,69.73,69.73,17100.0,49.5419,49.549,49.5419,49.5419,17100.0
2014-06-11 13:00:00,69.73,69.74,69.68,69.69,66200.0,49.5419,49.549,49.5063,49.5134,66200.0
2014-06-11 13:05:00,69.69,69.7,69.68,69.69,19700.0,49.5134,49.5206,49.5063,49.5134,19700.0
2014-06-11 13:10:00,69.7,69.7,69.68,69.68,23900.0,49.5206,49.5206,49.5063,49.5063,23900.0
2014-06-11 13:15:00,69.68,69.69,69.67,69.69,33400.0,49.5063,49.5134,49.4992,49.5134,33400.0
2014-06-11 13:20:00,69.68,69.69,69.67,69.67,24000.0,49.5063,49.5134,49.4992,49.4992,24000.0
2014-06-11 13:25:00,69.67,69.69,69.67,69.69,115400.0,49.4992,49.5134,49.4992,49.5134,115400.0
2014-06-11 13:30:00,69.69,69.69,69.67,69.68,32900.0,49.5134,49.5134,49.4992,49.5063,32900.0
2014-06-11 13:35:00,69.69,69.69,69.66,69.67,34700.0,49.5134,49.5134,49.4921,49.4992,34700.0
2014-06-11 13:40:00,69.66,69.68,69.66,69.68,55700.0,49.4921,49.5063,49.4921,49.5063,55700.0
2014-06-11 13:45:00,69.67,69.68,69.65,69.65,20500.0,49.4992,49.5063,49.485,49.485,20500.0
2014-06-11 13:50:00,69.66,69.67,69.65,69.67,23900.0,49.4921,49.4992,49.485,49.4992,23900.0
2014-06-11 13:55:00,69.67,69.67,69.64,69.65,27000.0,49.4992,49.4992,49.4779,49.485,27000.0
2014-06-11 14:00:00,69.64,69.65,69.63,69.64,56300.0,49.4779,49.485,49.4708,49.4779,56300.0
2014-06-11 14:05:00,69.64,69.64,69.6,69.61,86700.0,49.4779,49.4779,49.4495,49.4566,86700.0
2014-06-11 14:10:00,69.6,69.61,69.57,69.58,161800.0,49.4495,49.4566,49.4282,49.4353,161800.0
2014-06-11 14:15:00,69.58,69.6,69.57,69.6,268400.0,49.4353,49.4495,49.4282,49.4495,268400.0
2014-06-11 14:20:00,69.6,69.61,69.57,69.57,64000.0,49.4495,49.4566,49.4282,49.4282,64000.0
2014-06-11 14:25:00,69.58,69.62,69.58,69.6,80100.0,49.4353,49.4637,49.4353,49.4495,80100.0
2014-06-11 14:30:00,69.61,69.62,69.6,69.6,26300.0,49.4566,49.4637,49.4495,49.4495,26300.0
2014-06-11 14:35:00,69.61,69.61,69.6,69.61,14000.0,49.4566,49.4566,49.4495,49.4566,14000.0
2014-06-11 14:40:00,69.61,69.62,69.6,69.62,61200.0,49.4566,49.4637,49.4495,49.4637,61200.0
2014-06-11 14:45:00,69.62,69.64,69.61,69.63,155600.0,49.4637,49.4779,49.4566,49.4708,155600.0
2014-06-11 14:50:00,69.62,69.63,69.58,69.6,91000.0,49.4637,49.4708,49.4353,49.4495,91000.0
2014-06-11 14:55:00,69.61,69.61,69.59,69.6,44300.0,49.4566,49.4566,49.4424,49.4495,44300.0
2014-06-11 15:00:00,69.6,69.63,69.6,69.62,55300.0,49.4495,49.4708,49.4495,49.4637,55300.0
2014-06-11 15:05:00,69.61,69.62,69.61,69.61,16700.0,49.4566,49.4637,49.4566,49.4566,16700.0
2014-06-11 15:10:00,69.61,69.62,69.6,69.61,94100.0,49.4566,49.4637,49.4495,49.4566,94100.0
2014-06-11 15:15:00,69.61,69.61,69.59,69.6,34200.0,49.4566,49.4566,49.4424,49.4495,34200.0
2014-06-11 15:20:00,69.59,69.61,69.59,69.6,41600.0,49.4424,49.4566,49.4424,49.4495,41600.0
2014-06-11 15:25:00,69.59,69.63,69.59,69.62,53600.0,49.4424,49.4708,49.4424,49.4637,53600.0
2014-06-11 15:30:00,69.63,69.67,69.63,69.65,273800.0,49.4708,49.4992,49.4708,49.485,273800.0
2014-06-11 15:35:00,69.66,69.68,69.65,69.68,103900.0,49.4921,49.5063,49.485,49.5063,103900.0
2014-06-11 15:40:00,69.68,69.69,69.67,69.68,110700.0,49.5063,49.5134,49.4992,49.5063,110700.0
2014-06-11 15:45:00,69.68,69.69,69.67,69.69,129400.0,49.5063,49.5134,49.4992,49.5134,129400.0
2014-06-11 15:50:00,69.69,69.69,69.66,69.66,226100.0,49.5134,49.5134,49.4921,49.4921,226100.0
2014-06-11 15:55:00,69.67,69.67,69.63,69.66,791800.0,49.4992,49.4992,49.4708,49.4921,791800.0
2014-06-12 09:30:00,69.87,69.9,69.86,69.88,151800.0,49.6413,49.6626,49.6342,49.6484,151800.0
2014-06-12 09:35:00,69.88,69.88,69.84,69.85,66600.0,49.6484,49.6484,49.62,49.6271,66600.0
2014-06-12 09:40:00,69.84,69.87,69.82,69.85,135100.0,49.62,49.6413,49.6058,49.6271,135100.0
2014-06-12 09:45:00,69.85,69.87,69.85,69.86,40900.0,49.6271,49.6413,49.6271,49.6342,40900.0
2014-06-12 09:50:00,69.86,69.88,69.85,69.87,148000.0,49.6342,49.6484,49.6271,49.6413,148000.0
2014-06-12 09:55:00,69.87,69.88,69.85,69.87,69000.0,49.6413,49.6484,49.6271,49.6413,69000.0
2014-06-12 10:00:00,69.87,69.9,69.87,69.88,83000.0,49.6413,49.6626,49.6413,49.6484,83000.0
2014-06-12 10:05:00,69.89,69.9,69.87,69.89,146200.0,49.6555,49.6626,49.6413,49.6555,146200.0
2014-06-12 10:10:00,69.89,69.89,69.86,69.87,121700.0,49.6555,49.6555,49.6342,49.6413,121700.0
2014-06-12 10:15:00,69.88,69.88,69.83,69.85,123300.0,49.6484,49.6484,49.6129,49.6271,123300.0
2014-06-12 10:20:00,69.85,69.85,69.83,69.84,105600.0,49.6271,49.6271,49.6129,49.62,105600.0
2014-06-12 10:25:00,69.85,69.85,69.79,69.79,156700.0,49.6271,49.6271,49.5845,49.5845,156700.0
2014-06-12 10:30:00,69.8,69.82,69.78,69.8,221500.0,49.5916,49.6058,49.5774,49.5916,221500.0
2014-06-12 10:35:00,69.81,69.81,69.78,69.8,216600.0,49.5987,49.5987,49.5774,49.5916,216600.0
2014-06-12 10:40:00,69.8,69.8,69.75,69.79,206400.0,49.5916,49.5916,49.5561,49.5845,206400.0
2014-06-12 10:45:00,69.78,69.78,69.76,69.77,88200.0,49.5774,49.5774,49.5632,49.5703,88200.0
2014-06-12 10:50:00,69.77,69.82,69.76,69.81,132400.0,49.5703,49.6058,49.5632,49.5987,132400.0
2014-06-12 10:55:00,69.81,69.83,69.8,69.82,37500.0,49.5987,49.6129,49.5916,49.6058,37500.0
2014-06-12 11:00:00,69.82,69.84,69.81,69.83,56200.0,49.6058,49.62,49.5987,49.6129,56200.0
2014-06-12 11:05:00,69.83,69.84,69.82,69.82,129800.0,49.6129,49.62,49.6058,49.6058,129800.0
2014-06-12 11:10:00,69.82,69.88,69.82,69.87,78600.0,49.6058,49.6484,49.6058,49.6413,78600.0
2014-06-12 11:15:00,69.88,69.89,69.86,69.87,61600.0,49.6484,49.6555,49.6342,49.6413,61600.0
2014-06-12 11:20:00,69.87,69.88,69.85,69.88,33300.0,49.6413,49.6484,49.6271,49.6484,33300.0
2014-06-12 11:25:00,69.88,69.94,69.88,69.92,154400.0,49.6484,49.6911,49.6484,49.6769,154400.0
2014-06-12 11:30:00,69.92,69.92,69.89,69.89,94900.0,49.6769,49.6769,49.6555,49.6555,94900.0
2014-06-12 11:35:00,69.9,69.9,69.87,69.88,60400.0,49.6626,49.6626,49.6413,49.6484,60400.0
2014-06-12 11:40:00,69.87,69.88,69.85,69.86,27400.0,49.6413,49.6484,49.6271,49.6342,27400.0
2014-06-12 11:45:00,69.86,69.86,69.84,69.85,45900.0,49.6342,49.6342,49.62,49.6271,45900.0
2014-06-12 11:50:00,69.84,69.85,69.81,69.83,96000.0,49.62,49.6271,49.5987,49.6129,96000.0
2014-06-12 11:55:00,69.83,69.84,69.82,69.83,36500.0,49.6129,49.62,49.6058,49.6129,36500.0
2014-06-12 12:00:00,69.82,69.82,69.78,69.78,42800.0,49.6058,49.6058,49.5774,49.5774,42800.0
2014-06-12 12:05:00,69.78,69.81,69.78,69.79,39500.0,49.5774,49.5987,49.5774,49.5845,39500.0
2014-06-12 12:10:00,69.79,69.8,69.77,69.78,40500.0,49.5845,49.5916,49.5703,49.5774,40500.0
2014-06-12 12:15:00,69.78,69.78,69.77,69.78,15700.0,49.5774,49.5774,49.5703,49.5774,15700.0
2014-06-12 12:20:00,69.78,69.81,69.77,69.79,30500.0,49.5774,49.5987,49.5703,49.5845,30500.0
2014-06-12 12:25:00,69.8,69.81,69.79,69.81,44300.0,49.5916,49.5987,49.5845,49.5987,44300.0
2014-06-12 12:30:00,69.81,69.81,69.79,69.8,11500.0,49.5987,49.5987,49.5845,49.5916,11500.0
2014-06-12 12:35:00,69.8,69.84,69.79,69.83,83400.0,49.5916,49.62,49.5845,49.6129,83400.0
2014-06-12 12:40:00,69.83,69.83,69.8,69.81,43600.0,49.6129,49.6129,49.5916,49.5987,43600.0
2014-06-12 12:45:00,69.81,69.81,69.79,69.81,30300.0,49.5987,49.5987,49.5845,49.5987,30300.0
2014-06-12 12:50:00,69.8,69.81,69.75,69.76,108600.0,49.5916,49.5987,49.5561,49.5632,108600.0
2014-06-12 12:55:00,69.75,69.79,69.74,69.78,89400.0,49.5561,49.5845,49.549,49.5774,89400.0
2014-06-12 13:00:00,69.78,69.8,69.77,69.78,59100.0,49.5774,49.5916,49.5703,49.5774,59100.0
2014-06-12 13:05:00,69.79,69.8,69.76,69.79,65100.0,49.5845,49.5916,49.5632,49.5845,65100.0
2014-06-12 13:10:00,69.79,69.8,69.78,69.79,62700.0,49.5845,49.5916,49.5774,49.5845,62700.0
2014-06-12 13:15:00,69.78,69.8,69.77,69.77,62400.0,49.5774,49.5916,49.5703,49.5703,62400.0
2014-06-12 13:20:00,69.77,69.78,69.76,69.77,23300.0,49.5703,49.5774,49.5632,49.5703,23300.0
2014-06-12 13:25:00,69.78,69.79,69.76,69.78,26300.0,49.5774,49.5845,49.5632,49.5774,26300.0
2014-06-12 13:30:00,69.78,69.78,69.75,69.76,74600.0,49.5774,49.5774,49.5561,49.5632,74600.0
2014-06-12 13:35:00,69.76,69.76,69.71,69.72,96200.0,49.5632,49.5632,49.5277,49.5348,96200.0
2014-06-12 13:40:00,69.72,69.73,69.7,69.72,52900.0,49.5348,49.5419,49.5206,49.5348,52900.0
2014-06-12 13:45:00,69.72,69.73,69.68,69.7,86300.0,49.5348,49.5419,49.5063,49.5206,86300.0
2014-06-12 13:50:00,69.7,69.7,69.64,69.65,107000.0,49.5206,49.5206,49.4779,49.485,107000.0
2014-06-12 13:55:00,69.65,69.65,69.62,69.64,69500.0,49.485,49.485,49.4637,49.4779,69500.0
2014-06-12 14:00:00,69.63,69.67,69.63,69.67,63700.0,49.4708,49.4992,49.4708,49.4992,63700.0
2014-06-12 14:05:00,69.66,69.67,69.64,69.64,55800.0,49.4921,49.4992,49.4779,49.4779,55800.0
2014-06-12 14:10:00,69.64,69.67,69.63,69.65,100800.0,49.4779,49.4992,49.4708,49.485,100800.0
2014-06-12 14:15:00,69.65,69.68,69.65,69.68,41900.0,49.485,49.5063,49.485,49.5063,41900.0
2014-06-12 14:20:00,69.67,69.68,69.64,69.64,34800.0,49.4992,49.5063,49.4779,49.4779,34800.0
2014-06-12 14:25:00,69.65,69.67,69.64,69.67,23900.0,49.485,49.4992,49.4779,49.4992,23900.0
2014-06-12 14:30:00,69.67,69.68,69.64,69.66,113400.0,49.4992,49.5063,49.4779,49.4921,113400.0
2014-06-12 14:35:00,69.66,69.67,69.63,69.65,42500.0,49.4921,49.4992,49.4708,49.485,42500.0
2014-06-12 14:40:00,69.65,69.67,69.65,69.67,54500.0,49.485,49.4992,49.485,49.4992,54500.0
2014-06-12 14:45:00,69.67,69.67,69.65,69.66,22300.0,49.4992,49.4992,49.485,49.4921,22300.0
2014-06-12 14:50:00,69.66,69.66,69.63,69.64,72800.0,49.4921,49.4921,49.4708,49.4779,72800.0
2014-06-12 14:55:00,69.64,69.65,69.61,69.63,69000.0,49.4779,49.485,49.4566,49.4708,69000.0
2014-06-12 15:00:00,69.62,69.64,69.61,69.62,60100.0,49.4637,49.4779,49.4566,49.4637,60100.0
2014-06-12 15:05:00,69.63,69.64,69.61,69.61,95200.0,49.4708,49.4779,49.4566,49.4566,95200.0
2014-06-12 15:10:00,69.62,69.62,69.57,69.61,243600.0,49.4637,49.4637,49.4282,49.4566,243600.0
2014-06-12 15:15:00,69.62,69.64,69.61,69.64,128300.0,49.4637,49.4779,49.4566,49.4779,128300.0
2014-06-12 15:20:00,69.64,69.64,69.62,69.63,112500.0,49.4779,49.4779,49.4637,49.4708,112500.0
2014-06-12 15:25:00,69.62,69.64,69.6,69.61,113600.0,49.4637,49.4779,49.4495,49.4566,113600.0
2014-06-12 15:30:00,69.61,69.62,69.6,69.62,79300.0,49.4566,49.4637,49.4495,49.4637,79300.0
2014-06-12 15:35:00,69.62,69.62,69.55,69.55,83200.0,49.4637,49.4637,49.414,49.414,83200.0
2014-06-12 15:40:00,69.55,69.61,69.55,69.61,98900.0,49.414,49.4566,49.414,49.4566,98900.0
2014-06-12 15:45:00,69.61,69.65,69.61,69.63,174200.0,49.4566,49.485,49.4566,49.4708,174200.0
2014-06-12 15:50:00,69.63,69.66,69.61,69.66,287600.0,49.4708,49.4921,49.4566,49.4921,287600.0
2014-06-12 15:55:00,69.66,69.69,69.65,69.68,465000.0,49.4921,49.5134,49.485,49.5063,465000.0
2014-06-13 09:30:00,69.72,69.74,69.7,69.71,173700.0,49.5348,49.549,49.5206,49.5277,173700.0
2014-06-13 09:35:00,69.72,69.73,69.67,69.67,50700.0,49.5348,49.5419,49.4992,49.4992,50700.0
2014-06-13 09:40:00,69.68,69.68,69.65,69.67,53700.0,49.5063,49.5063,49.485,49.4992,53700.0
2014-06-13 09:45:00,69.67,69.69,69.64,69.64,69500.0,49.4992,49.5134,49.4779,49.4779,69500.0
2014-06-13 09:50:00,69.64,69.68,69.64,69.67,58200.0,49.4779,49.5063,49.4779,49.4992,58200.0
2014-06-13 09:55:00,69.67,69.69,69.63,69.68,142500.0,49.4992,49.5134,49.4708,49.5063,142500.0
2014-06-13 10:00:00,69.68,69.68,69.62,69.63,101400.0,49.5063,49.5063,49.4637,49.4708,101400.0
2014-06-13 10:05:00,69.63,69.65,69.62,69.64,83100.0,49.4708,49.485,49.4637,49.4779,83100.0
2014-06-13 10:10:00,69.65,69.68,69.64,69.65,45000.0,49.485,49.5063,49.4779,49.485,45000.0
2014-06-13 10:15:00,69.65,69.72,69.64,69.72,144000.0,49.485,49.5348,49.4779,49.5348,144000.0
2014-06-13 10:20:00,69.72,69.76,69.71,69.75,366100.0,49.5348,49.5632,49.5277,49.5561,366100.0
2014-06-13 10:25:00,69.75,69.75,69.71,69.72,88300.0,49.5561,49.5561,49.5277,49.5348,88300.0
2014-06-13 10:30:00,69.72,69.77,69.71,69.76,62400.0,49.5348,49.5703,49.5277,49.5632,62400.0
2014-06-13 10:35:00,69.77,69.77,69.74,69.75,39900.0,49.5703,49.5703,49.549,49.5561,39900.0
2014-06-13 10:40:00,69.75,69.75,69.73,69.73,60400.0,49.5561,49.5561,49.5419,49.5419,60400.0
2014-06-13 10:45:00,69.74,69.74,69.69,69.69,64700.0,49.549,49.549,49.5134,49.5134,64700.0
2014-06-13 10:50:00,69.69,69.72,69.68,69.72,43400.0,49.5134,49.5348,49.5063,49.5348,43400.0
2014-06-13 10:55:00,69.72,69.76,69.7,69.76,78600.0,49.5348,49.5632,49.5206,49.5632,78600.0
2014-06-13 11:00:00,69.77,69.82,69.77,69.81,80800.0,49.5703,49.6058,49.5703,49.5987,80800.0
2014-06-13 11:05:00,69.82,69.86,69.8,69.8,71300.0,49.6058,49.6342,49.5916,49.5916,71300.0
2014-06-13 11:10:00,69.81,69.81,69.76,69.77,103100.0,49.5987,49.5987,49.5632,49.5703,103100.0
2014-06-13 11:15:00,69.78,69.8,69.75,69.77,39400.0,49.5774,49.5916,49.5561,49.5703,39400.0
2014-06-13 11:20:00,69.76,69.78,69.75,69.77,90100.0,49.5632,49.5774,49.5561,49.5703,90100.0
2014-06-13 11:25:00,69.76,69.76,69.73,69.74,95700.0,49.5632,49.5632,49.5419,49.549,95700.0
2014-06-13 11:30:00,69.75,69.76,69.69,69.7,58300.0,49.5561,49.5632,49.5134,49.5206,58300.0
2014-06-13 11:35:00,69.69,69.7,69.67,69.67,72600.0,49.5134,49.5206,49.4992,49.4992,72600.0
2014-06-13 11:40:00,69.67,69.69,69.67,69.69,60500.0,49.4992,49.5134,49.4992,49.5134,60500.0
2014-06-13 11:45:00,69.69,69.69,69.66,69.68,79500.0,49.5134,49.5134,49.4921,49.5063,79500.0
2014-06-13 11:50:00,69.67,69.7,69.67,69.69,88600.0,49.4992,49.5206,49.4992,49.5134,88600.0
2014-06-13 11:55:00,69.69,69.69,69.67,69.67,44500.0,49.5134,49.5134,49.4992,49.4992,44500.0
2014-06-13 12:00:00,69.67,69.7,69.67,69.69,63100.0,49.4992,49.5206,49.4992,49.5134,63100.0
2014-06-13 12:05:00,69.7,69.71,69.69,69.69,48000.0,49.5206,49.5277,49.5134,49.5134,48000.0
2014-06-13 12:10:00,69.69,69.7,69.68,69.68,25500.0,49.5134,49.5206,49.5063,49.5063,25500.0
2014-06-13 12:15:00,69.69,69.71,69.68,69.69,36500.0,49.5134,49.5277,49.5063,49.5134,36500.0
2014-06-13 12:20:00,69.69,69.72,69.69,69.7,54400.0,49.5134,49.5348,49.5134,49.5206,54400.0
2014-06-13 12:25:00,69.7,69.71,69.67,69.67,30800.0,49.5206,49.5277,49.4992,49.4992,30800.0
2014-06-13 12:30:00,69.67,69.68,69.66,69.67,36900.0,49.4992,49.5063,49.4921,49.4992,36900.0
2014-06-13 12:35:00,69.67,69.67,69.63,69.64,17600.0,49.4992,49.4992,49.4708,49.4779,17600.0
2014-06-13 12:40:00,69.63,69.64,69.57,69.57,90100.0,49.4708,49.4779,49.4282,49.4282,90100.0
2014-06-13 12:45:00,69.57,69.59,69.55,69.56,103100.0,49.4282,49.4424,49.414,49.4211,103100.0
2014-06-13 12:50:00,69.55,69.57,69.55,69.56,80900.0,49.414,49.4282,49.414,49.4211,80900.0
2014-06-13 12:55:00,69.57,69.59,69.56,69.59,46900.0,49.4282,49.4424,49.4211,49.4424,46900.0
2014-06-13 13:00:00,69.59,69.64,69.58,69.64,29000.0,49.4424,49.4779,49.4353,49.4779,29000.0
2014-06-13 13:05:00,69.63,69.63,69.6,69.6,43500.0,49.4708,49.4708,49.4495,49.4495,43500.0
2014-06-13 13:10:00,69.6,69.62,69.57,69.59,38600.0,49.4495,49.4637,49.4282,49.4424,38600.0
2014-06-13 13:15:00,69.59,69.6,69.57,69.58,39000.0,49.4424,49.4495,49.4282,49.4353,39000.0
2014-06-13 13:20:00,69.59,69.6,69.58,69.59,63400.0,49.4424,49.4495,49.4353,49.4424,63400.0
2014-06-13 13:25:00,69.58,69.6,69.58,69.59,10100.0,49.4353,49.4495,49.4353,49.4424,10100.0
2014-06-13 13:30:00,69.6,69.61,69.59,69.59,19600.0,49.4495,49.4566,49.4424,49.4424,19600.0
2014-06-13 13:35:00,69.59,69.6,69.59,69.6,9300.0,49.4424,49.4495,49.4424,49.4495,9300.0
2014-06-13 13:40:00,69.6,69.61,69.59,69.61,21000.0,49.4495,49.4566,49.4424,49.4566,21000.0
2014-06-13 13:45:00,69.62,69.62,69.6,69.6,21300.0,49.4637,49.4637,49.4495,49.4495,21300.0
2014-06-13 13:50:00,69.61,69.65,69.61,69.64,46300.0,49.4566,49.485,49.4566,49.4779,46300.0
2014-06-13 13:55:00,69.64,69.64,69.62,69.64,29000.0,49.4779,49.4779,49.4637,49.4779,29000.0
2014-06-13 14:00:00,69.63,69.65,69.63,69.65,18100.0,49.4708,49.485,49.4708,49.485,18100.0
2014-06-13 14:05:00,69.64,69.65,69.62,69.64,25400.0,49.4779,49.485,49.4637,49.4779,25400.0
2014-06-13 14:10:00,69.63,69.64,69.62,69.63,21900.0,49.4708,49.4779,49.4637,49.4708,21900.0
2014-06-13 14:15:00,69.63,69.65,69.62,69.64,27900.0,49.4708,49.485,49.4637,49.4779,27900.0
2014-06-13 14:20:00,69.65,69.65,69.63,69.64,23500.0,49.485,49.485,49.4708,49.4779,23500.0
2014-06-13 14:25:00,69.64,69.65,69.62,69.64,28900.0,49.4779,49.485,49.4637,49.4779,28900.0
2014-06-13 14:30:00,69.64,69.66,69.63,69.64,39000.0,49.4779,49.4921,49.4708,49.4779,39000.0
2014-06-13 14:35:00,69.63,69.67,69.63,69.66,525700.0,49.4708,49.4992,49.4708,49.4921,525700.0
2014-06-13 14:40:00,69.67,69.68,69.66,69.67,89900.0,49.4992,49.5063,49.4921,49.4992,89900.0
2014-06-13 14:45:00,69.68,69.69,69.67,69.68,41400.0,49.5063,49.5134,49.4992,49.5063,41400.0
2014-06-13 14:50:00,69.68,69.69,69.66,69.67,107200.0,49.5063,49.5134,49.4921,49.4992,107200.0
2014-06-13 14:55:00,69.68,69.68,69.66,69.67,14000.0,49.5063,49.5063,49.4921,49.4992,14000.0
2014-06-13 15:00:00,69.67,69.69,69.67,69.68,48100.0,49.4992,49.5134,49.4992,49.5063,48100.0
2014-06-13 15:05:00,69.69,69.75,69.69,69.75,55100.0,49.5134,49.5561,49.5134,49.5561,55100.0
2014-06-13 15:10:00,69.74,69.75,69.73,69.74,35500.0,49.549,49.5561,49.5419,49.549,35500.0
2014-06-13 15:15:00,69.74,69.74,69.7,69.71,80900.0,49.549,49.549,49.5206,49.5277,80900.0
2014-06-13 15:20:00,69.7,69.71,69.67,69.67,62400.0,49.5206,49.5277,49.4992,49.4992,62400.0
2014-06-13 15:25:00,69.67,69.7,69.65,69.66,86200.0,49.4992,49.5206,49.485,49.4921,86200.0
2014-06-13 15:30:00,69.66,69.67,69.62,69.64,149300.0,49.4921,49.4992,49.4637,49.4779,149300.0
2014-06-13 15:35:00,69.64,69.69,69.63,69.69,240100.0,49.4779,49.5134,49.4708,49.5134,240100.0
2014-06-13 15:40:00,69.7,69.7,69.65,69.66,51900.0,49.5206,49.5206,49.485,49.4921,51900.0
2014-06-13 15:45:00,69.65,69.66,69.64,69.66,67100.0,49.485,49.4921,49.4779,49.4921,67100.0
2014-06-13 15:50:00,69.66,69.7,69.66,69.68,171700.0,49.4921,49.5206,49.4921,49.5063,171700.0
2014-06-13 15:55:00,69.68,69.72,69.67,69.7,1322100.0,49.5063,49.5348,49.4992,49.5206,1322100.0
2014-06-16 09:30:00,69.6,69.63,69.58,69.61,236200.0,49.4495,49.4708,49.4353,49.4566,236200.0
2014-06-16 09:35:00,69.6,69.67,69.6,69.67,101100.0,49.4495,49.4992,49.4495,49.4992,101100.0
2014-06-16 09:40:00,69.67,69.69,69.65,69.67,172300.0,49.4992,49.5134,49.485,49.4992,172300.0
2014-06-16 09:45:00,69.66,69.68,69.65,69.67,110600.0,49.4921,49.5063,49.485,49.4992,110600.0
2014-06-16 09:50:00,69.68,69.69,69.67,69.68,69700.0,49.5063,49.5134,49.4992,49.5063,69700.0
2014-06-16 09:55:00,69.68,69.7,69.65,69.65,138200.0,49.5063,49.5206,49.485,49.485,138200.0
2014-06-16 10:00:00,69.66,69.74,69.66,69.74,65500.0,49.4921,49.549,49.4921,49.549,65500.0
2014-06-16 10:05:00,69.73,69.75,69.73,69.75,62200.0,49.5419,49.5561,49.5419,49.5561,62200.0
2014-06-16 10:10:00,69.74,69.77,69.74,69.77,46300.0,49.549,49.5703,49.549,49.5703,46300.0
2014-06-16 10:15:00,69.76,69.78,69.75,69.76,33900.0,49.5632,49.5774,49.5561,49.5632,33900.0
2014-06-16 10:20:00,69.76,69.77,69.75,69.77,47400.0,49.5632,49.5703,49.5561,49.5703,47400.0
2014-06-16 10:25:00,69.77,69.78,69.76,69.76,37200.0,49.5703,49.5774,49.5632,49.5632,37200.0
2014-06-16 10:30:00,69.77,69.81,69.76,69.79,31000.0,49.5703,49.5987,49.5632,49.5845,31000.0
2014-06-16 10:35:00,69.79,69.81,69.77,69.8,172600.0,49.5845,49.5987,49.5703,49.5916,172600.0
2014-06-16 10:40:00,69.8,69.81,69.79,69.8,17200.0,49.5916,49.5987,49.5845,49.5916,17200.0
2014-06-16 10:45:00,69.8,69.81,69.75,69.76,61200.0,49.5916,49.5987,49.5561,49.5632,61200.0
2014-06-16 10:50:00,69.76,69.76,69.73,69.75,46200.0,49.5632,49.5632,49.5419,49.5561,46200.0
2014-06-16 10:55:00,69.76,69.76,69.74,69.74,52400.0,49.5632,49.5632,49.549,49.549,52400.0
2014-06-16 11:00:00,69.73,69.73,69.67,69.68,137100.0,49.5419,49.5419,49.4992,49.5063,137100.0
2014-06-16 11:05:00,69.68,69.68,69.61,69.64,109800.0,49.5063,49.5063,49.4566,49.4779,109800.0
2014-06-16 11:10:00,69.63,69.69,69.63,69.68,117700.0,49.4708,49.5134,49.4708,49.5063,117700.0
2014-06-16 11:15:00,69.69,69.69,69.64,69.65,55700.0,49.5134,49.5134,49.4779,49.485,55700.0
2014-06-16 11:20:00,69.66,69.69,69.64,69.68,59200.0,49.4921,49.5134,49.4779,49.5063,59200.0
2014-06-16 11:25:00,69.69,69.69,69.64,69.66,406200.0,49.5134,49.5134,49.4779,49.4921,406200.0
2014-06-16 11:30:00,69.66,69.66,69.56,69.58,418200.0,49.4921,49.4921,49.4211,49.4353,418200.0
2014-06-16 11:35:00,69.58,69.6,69.58,69.59,69500.0,49.4353,49.4495,49.4353,49.4424,69500.0
2014-06-16 11:40:00,69.58,69.63,69.58,69.62,120500.0,49.4353,49.4708,49.4353,49.4637,120500.0
2014-06-16 11:45:00,69.61,69.62,69.61,69.62,25200.0,49.4566,49.4637,49.4566,49.4637,25200.0
2014-06-16 11:50:00,69.62,69.62,69.6,69.61,66500.0,49.4637,49.4637,49.4495,49.4566,66500.0
2014-06-16 11:55:00,69.62,69.63,69.61,69.63,48600.0,49.4637,49.4708,49.4566,49.4708,48600.0
2014-06-16 12:00:00,69.63,69.63,69.59,69.6,52900.0,49.4708,49.4708,49.4424,49.4495,52900.0
2014-06-16 12:05:00,69.61,69.61,69.6,69.61,26700.0,49.4566,49.4566,49.4495,49.4566,26700.0
2014-06-16 12:10:00,69.61,69.66,69.61,69.66,91100.0,49.4566,49.4921,49.4566,49.4921,91100.0
2014-06-16 12:15:00,69.66,69.67,69.64,69.64,65900.0,49.4921,49.4992,49.4779,49.4779,65900.0
2014-06-16 12:20:00,69.65,69.68,69.64,69.68,84900.0,49.485,49.5063,49.4779,49.5063,84900.0
2014-06-16 12:25:00,69.68,69.68,69.67,69.68,15500.0,49.5063,49.5063,49.4992,49.5063,15500.0
2014-06-16 12:30:00,69.68,69.68,69.65,69.66,58800.0,49.5063,49.5063,49.485,49.4921,58800.0
2014-06-16 12:35:00,69.66,69.67,69.65,69.66,47600.0,49.4921,49.4992,49.485,49.4921,47600.0
2014-06-16 12:40:00,69.66,69.67,69.65,69.66,39100.0,49.4921,49.4992,49.485,49.4921,39100.0
2014-06-16 12:45:00,69.66,69.66,69.64,69.65,43800.0,49.4921,49.4921,49.4779,49.485,43800.0
2014-06-16 12:50:00,69.66,69.68,69.65,69.66,131200.0,49.4921,49.5063,49.485,49.4921,131200.0
2014-06-16 12:55:00,69.66,69.68,69.65,69.66,103300.0,49.4921,49.5063,49.485,49.4921,103300.0
2014-06-16 13:00:00,69.66,69.68,69.65,69.68,22800.0,49.4921,49.5063,49.485,49.5063,22800.0
2014-06-16 13:05:00,69.67,69.72,69.67,69.72,29500.0,49.4992,49.5348,49.4992,49.5348,29500.0
2014-06-16 13:10:00,69.72,69.72,69.71,69.71,48200.0,49.5348,49.5348,49.5277,49.5277,48200.0
2014-06-16 13:15:00,69.72,69.72,69.71,69.71,10500.0,49.5348,49.5348,49.5277,49.5277,10500.0
2014-06-16 13:20:00,69.72,69.72,69.71,69.71,28500.0,49.5348,49.5348,49.5277,49.5277,28500.0
2014-06-16 13:25:00,69.71,69.73,69.71,69.73,17500.0,49.5277,49.5419,49.5277,49.5419,17500.0
2014-06-16 13:30:00,69.73,69.74,69.72,69.74,17800.0,49.5419,49.549,49.5348,49.549,17800.0
2014-06-16 13:35:00,69.74,69.75,69.73,69.74,42400.0,49.549,49.5561,49.5419,49.549,42400.0
2014-06-16 13:40:00,69.73,69.74,69.73,69.74,11900.0,49.5419,49.549,49.5419,49.549,11900.0
2014-06-16 13:45:00,69.73,69.74,69.72,69.72,26400.0,49.5419,49.549,49.5348,49.5348,26400.0
2014-06-16 13:50:00,69.73,69.73,69.7,69.7,38300.0,49.5419,49.5419,49.5206,49.5206,38300.0
2014-06-16 13:55:00,69.7,69.7,69.68,69.69,71600.0,49.5206,49.5206,49.5063,49.5134,71600.0
2014-06-16 14:00:00,69.7,69.72,69.7,69.72,20700.0,49.5206,49.5348,49.5206,49.5348,20700.0
2014-06-16 14:05:00,69.72,69.72,69.7,69.71,117200.0,49.5348,49.5348,49.5206,49.5277,117200.0
2014-06-16 14:10:00,69.71,69.72,69.7,69.71,25600.0,49.5277,49.5348,49.5206,49.5277,25600.0
2014-06-16 14:15:00,69.71,69.72,69.69,69.7,66000.0,49.5277,49.5348,49.5134,49.5206,66000.0
2014-06-16 14:20:00,69.7,69.73,69.69,69.72,28400.0,49.5206,49.5419,49.5134,49.5348,28400.0
2014-06-16 14:25:00,69.72,69.72,69.7,69.71,21100.0,49.5348,49.5348,49.5206,49.5277,21100.0
2014-06-16 14:30:00,69.71,69.72,69.7,69.7,28500.0,49.5277,49.5348,49.5206,49.5206,28500.0
2014-06-16 14:35:00,69.71,69.72,69.7,69.72,36100.0,49.5277,49.5348,49.5206,49.5348,36100.0
2014-06-16 14:40:00,69.72,69.72,69.7,69.7,56200.0,49.5348,49.5348,49.5206,49.5206,56200.0
2014-06-16 14:45:00,69.7,69.73,69.7,69.73,75100.0,49.5206,49.5419,49.5206,49.5419,75100.0
2014-06-16 14:50:00,69.72,69.72,69.7,69.71,54600.0,49.5348,49.5348,49.5206,49.5277,54600.0
2014-06-16 14:55:00,69.7,69.71,69.68,69.69,41000.0,49.5206,49.5277,49.5063,49.5134,41000.0
2014-06-16 15:00:00,69.68,69.68,69.64,69.66,148900.0,49.5063,49.5063,49.4779,49.4921,148900.0
2014-06-16 15:05:00,69.66,69.69,69.65,69.69,57300.0,49.4921,49.5134,49.485,49.5134,57300.0
2014-06-16 15:10:00,69.69,69.7,69.67,69.68,144300.0,49.5134,49.5206,49.4992,49.5063,144300.0
2014-06-16 15:15:00,69.67,69.67,69.65,69.67,46800.0,49.4992,49.4992,49.485,49.4992,46800.0
2014-06-16 15:20:00,69.67,69.7,69.67,69.69,77500.0,49.4992,49.5206,49.4992,49.5134,77500.0
2014-06-16 15:25:00,69.68,69.7,69.68,69.7,79600.0,49.5063,49.5206,49.5063,49.5206,79600.0
2014-06-16 15:30:00,69.7,69.71,69.69,69.71,73300.0,49.5206,49.5277,49.5134,49.5277,73300.0
2014-06-16 15:35:00,69.71,69.72,69.7,69.72,67000.0,49.5277,49.5348,49.5206,49.5348,67000.0
2014-06-16 15:40:00,69.72,69.73,69.71,69.72,96100.0,49.5348,49.5419,49.5277,49.5348,96100.0
2014-06-16 15:45:00,69.72,69.72,69.7,69.7,91500.0,49.5348,49.5348,49.5206,49.5206,91500.0
2014-06-16 15:50:00,69.7,69.73,69.7,69.73,129500.0,49.5206,49.5419,49.5206,49.5419,129500.0
2014-06-16 15:55:00,69.73,69.74,69.71,69.73,717500.0,49.5419,49.549,49.5277,49.5419,717500.0
2014-06-17 09:30:00,69.41,69.48,69.39,69.47,322100.0,49.3145,49.3642,49.3003,49.3571,322100.0
2014-06-17 09:35:00,69.46,69.47,69.4,69.43,177300.0,49.35,49.3571,49.3074,49.3287,177300.0
2014-06-17 09:40:00,69.43,69.51,69.42,69.51,93300.0,49.3287,49.3856,49.3216,49.3856,93300.0
2014-06-17 09:45:00,69.52,69.55,69.5,69.54,91700.0,49.3927,49.414,49.3785,49.4069,91700.0
2014-06-17 09:50:00,69.53,69.57,69.53,69.57,74300.0,49.3998,49.4282,49.3998,49.4282,74300.0
2014-06-17 09:55:00,69.56,69.6,69.56,69.58,76300.0,49.4211,49.4495,49.4211,49.4353,76300.0
2014-06-17 10:00:00,69.59,69.59,69.57,69.59,71500.0,49.4424,49.4424,49.4282,49.4424,71500.0
2014-06-17 10:05:00,69.59,69.64,69.58,69.62,124200.0,49.4424,49.4779,49.4353,49.4637,124200.0
2014-06-17 10:10:00,69.63,69.64,69.6,69.6,111100.0,49.4708,49.4779,49.4495,49.4495,111100.0
2014-06-17 10:15:00,69.6,69.61,69.59,69.61,88600.0,49.4495,49.4566,49.4424,49.4566,88600.0
2014-06-17 10:20:00,69.61,69.62,69.6,69.62,47700.0,49.4566,49.4637,49.4495,49.4637,47700.0
2014-06-17 10:25:00,69.62,69.63,69.59,69.6,36900.0,49.4637,49.4708,49.4424,49.4495,36900.0
2014-06-17 10:30:00,69.59,69.6,69.56,69.57,48800.0,49.4424,49.4495,49.4211,49.4282,48800.0
2014-06-17 10:35:00,69.57,69.58,69.56,69.57,50000.0,49.4282,49.4353,49.4211,49.4282,50000.0
2014-06-17 10:40:00,69.57,69.57,69.55,69.55,41600.0,49.4282,49.4282,49.414,49.414,41600.0
2014-06-17 10:45:00,69.54,69.55,69.5,69.51,33500.0,49.4069,49.414,49.3785,49.3856,33500.0
2014-06-17 10:50:00,69.51,69.53,69.49,69.52,72500.0,49.3856,49.3998,49.3714,49.3927,72500.0
2014-06-17 10:55:00,69.52,69.58,69.51,69.58,57400.0,49.3927,49.4353,49.3856,49.4353,57400.0
2014-06-17 11:00:00,69.58,69.59,69.57,69.57,80700.0,49.4353,49.4424,49.4282,49.4282,80700.0
2014-06-17 11:05:00,69.58,69.58,69.53,69.54,121400.0,49.4353,49.4353,49.3998,49.4069,121400.0
2014-06-17 11:10:00,69.53,69.57,69.53,69.56,107100.0,49.3998,49.4282,49.3998,49.4211,107100.0
2014-06-17 11:15:00,69.56,69.59,69.55,69.59,509200.0,49.4211,49.4424,49.414,49.4424,509200.0
2014-06-17 11:20:00,69.59,69.61,69.58,69.58,307900.0,49.4424,49.4566,49.4353,49.4353,307900.0
2014-06-17 11:25:00,69.59,69.6,69.57,69.58,104200.0,49.4424,49.4495,49.4282,49.4353,104200.0
2014-06-17 11:30:00,69.59,69.6,69.58,69.6,70400.0,49.4424,49.4495,49.4353,49.4495,70400.0
2014-06-17 11:35:00,69.59,69.63,69.59,69.62,152600.0,49.4424,49.4708,49.4424,49.4637,152600.0
2014-06-17 11:40:00,69.63,69.63,69.6,69.61,63300.0,49.4708,49.4708,49.4495,49.4566,63300.0
2014-06-17 11:45:00,69.61,69.63,69.58,69.62,227700.0,49.4566,49.4708,49.4353,49.4637,227700.0
2014-06-17 11:50:00,69.62,69.63,69.61,69.62,87900.0,49.4637,49.4708,49.4566,49.4637,87900.0
2014-06-17 11:55:00,69.62,69.65,69.62,69.63,26200.0,49.4637,49.485,49.4637,49.4708,26200.0
2014-06-17 12:00:00,69.64,69.65,69.63,69.63,43400.0,49.4779,49.485,49.4708,49.4708,43400.0
2014-06-17 12:05:00,69.64,69.64,69.62,69.64,22400.0,49.4779,49.4779,49.4637,49.4779,22400.0
2014-06-17 12:10:00,69.63,69.65,69.62,69.64,48200.0,49.4708,49.485,49.4637,49.4779,48200.0
2014-06-17 12:15:00,69.65,69.65,69.63,69.64,95900.0,49.485,49.485,49.4708,49.4779,95900.0
2014-06-17 12:20:00,69.64,69.65,69.63,69.65,83000.0,49.4779,49.485,49.4708,49.485,83000.0
2014-06-17 12:25:00,69.65,69.65,69.64,69.65,28600.0,49.485,49.485,49.4779,49.485,28600.0
2014-06-17 12:30:00,69.65,69.66,69.64,69.65,65800.0,49.485,49.4921,49.4779,49.485,65800.0
2014-06-17 12:35:00,69.65,69.66,69.64,69.66,31600.0,49.485,49.4921,49.4779,49.4921,31600.0
2014-06-17 12:40:00,69.67,69.68,69.66,69.68,36600.0,49.4992,49.5063,49.4921,49.5063,36600.0
2014-06-17 12:45:00,69.68,69.69,69.67,69.68,27000.0,49.5063,49.5134,49.4992,49.5063,27000.0
2014-06-17 12:50:00,69.67,69.69,69.67,69.68,19200.0,49.4992,49.5134,49.4992,49.5063,19200.0
2014-06-17 12:55:00,69.69,69.69,69.66,69.66,75400.0,49.5134,49.5134,49.4921,49.4921,75400.0
2014-06-17 13:00:00,69.67,69.67,69.64,69.64,77900.0,49.4992,49.4992,49.4779,49.4779,77900.0
2014-06-17 13:05:00,69.65,69.65,69.63,69.64,22400.0,49.485,49.485,49.4708,49.4779,22400.0
2014-06-17 13:10:00,69.65,69.66,69.64,69.64,48100.0,49.485,49.4921,49.4779,49.4779,48100.0
2014-06-17 13:15:00,69.65,69.67,69.64,69.66,59600.0,49.485,49.4992,49.4779,49.4921,59600.0
2014-06-17 13:20:00,69.66,69.67,69.64,69.65,45700.0,49.4921,49.4992,49.4779,49.485,45700.0
2014-06-17 13:25:00,69.64,69.65,69.63,69.64,41700.0,49.4779,49.485,49.4708,49.4779,41700.0
2014-06-17 13:30:00,69.64,69.68,69.63,69.66,29900.0,49.4779,49.5063,49.4708,49.4921,29900.0
2014-06-17 13:35:00,69.66,69.67,69.64,69.66,40700.0,49.4921,49.4992,49.4779,49.4921,40700.0
2014-06-17 13:40:00,69.66,69.68,69.66,69.68,28700.0,49.4921,49.5063,49.4921,49.5063,28700.0
2014-06-17 13:45:00,69.67,69.69,69.64,69.66,124100.0,49.4992,49.5134,49.4779,49.4921,124100.0
2014-06-17 13:50:00,69.66,69.67,69.64,69.65,62900.0,49.4921,49.4992,49.4779,49.485,62900.0
2014-06-17 13:55:00,69.66,69.67,69.65,69.65,40200.0,49.4921,49.4992,49.485,49.485,40200.0
2014-06-17 14:00:00,69.65,69.65,69.62,69.63,47900.0,49.485,49.485,49.4637,49.4708,47900.0
2014-06-17 14:05:00,69.62,69.65,69.62,69.64,350800.0,49.4637,49.485,49.4637,49.4779,350800.0
2014-06-17 14:10:00,69.64,69.64,69.63,69.64,10600.0,49.4779,49.4779,49.4708,49.4779,10600.0
2014-06-17 14:15:00,69.64,69.66,69.64,69.66,105700.0,49.4779,49.4921,49.4779,49.4921,105700.0
2014-06-17 14:20:00,69.66,69.69,69.66,69.67,106200.0,49.4921,49.5134,49.4921,49.4992,106200.0
2014-06-17 14:25:00,69.66,69.68,69.66,69.67,28600.0,49.4921,49.5063,49.4921,49.4992,28600.0
2014-06-17 14:30:00,69.68,69.69,69.66,69.66,96600.0,49.5063,49.5134,49.4921,49.4921,96600.0
2014-06-17 14:35:00,69.67,69.67,69.66,69.66,39800.0,49.4992,49.4992,49.4921,49.4921,39800.0
2014-06-17 14:40:00,69.66,69.67,69.65,69.67,80100.0,49.4921,49.4992,49.485,49.4992,80100.0
2014-06-17 14:45:00,69.67,69.69,69.66,69.66,72400.0,49.4992,49.5134,49.4921,49.4921,72400.0
2014-06-17 14:50:00,69.66,69.68,69.66,69.66,62000.0,49.4921,49.5063,49.4921,49.4921,62000.0
2014-06-17 14:55:00,69.66,69.69,69.66,69.69,31000.0,49.4921,49.5134,49.4921,49.5134,31000.0
2014-06-17 15:00:00,69.68,69.69,69.67,69.68,51600.0,49.5063,49.5134,49.4992,49.5063,51600.0
2014-06-17 15:05:00,69.68,69.68,69.66,69.67,216300.0,49.5063,49.5063,49.4921,49.4992,216300.0
2014-06-17 15:10:00,69.67,69.68,69.66,69.67,234000.0,49.4992,49.5063,49.4921,49.4992,234000.0
2014-06-17 15:15:00,69.67,69.69,69.67,69.68,121500.0,49.4992,49.5134,49.4992,49.5063,121500.0
2014-06-17 15:20:00,69.67,69.69,69.67,69.67,196000.0,49.4992,49.5134,49.4992,49.4992,196000.0
2014-06-17 15:25:00,69.67,69.68,69.65,69.66,71900.0,49.4992,49.5063,49.485,49.4921,71900.0
2014-06-17 15:30:00,69.67,69.69,69.65,69.67,48200.0,49.4992,49.5134,49.485,49.4992,48200.0
2014-06-17 15:35:00,69.68,69.69,69.67,69.67,102900.0,49.5063,49.5134,49.4992,49.4992,102900.0
2014-06-17 15:40:00,69.67,69.7,69.67,69.69,150500.0,49.4992,49.5206,49.4992,49.5134,150500.0
2014-06-17 15:45:00,69.69,69.7,69.66,69.67,331300.0,49.5134,49.5206,49.4921,49.4992,331300.0
2014-06-17 15:50:00,69.67,69.67,69.64,69.66,358800.0,49.4992,49.4992,49.4779,49.4921,358800.0
2014-06-17 15:55:00,69.66,69.7,69.65,69.69,655600.0,49.4921,49.5206,49.485,49.5134,655600.0
2014-06-18 09:30:00,69.78,69.83,69.76,69.79,382400.0,49.5774,49.6129,49.5632,49.5845,382400.0
2014-06-18 09:35:00,69.79,69.83,69.78,69.83,145600.0,49.5845,49.6129,49.5774,49.6129,145600.0
2014-06-18 09:40:00,69.82,69.84,69.8,69.82,147100.0,49.6058,49.62,49.5916,49.6058,147100.0
2014-06-18 09:45:00,69.81,69.85,69.8,69.84,102600.0,49.5987,49.6271,49.5916,49.62,102600.0
2014-06-18 09:50:00,69.83,69.85,69.82,69.85,172100.0,49.6129,49.6271,49.6058,49.6271,172100.0
2014-06-18 09:55:00,69.84,69.86,69.83,69.85,108000.0,49.62,49.6342,49.6129,49.6271,108000.0
2014-06-18 10:00:00,69.85,69.88,69.84,69.85,124000.0,49.6271,49.6484,49.62,49.6271,124000.0
2014-06-18 10:05:00,69.85,69.89,69.83,69.83,82000.0,49.6271,49.6555,49.6129,49.6129,82000.0
2014-06-18 10:10:00,69.83,69.83,69.81,69.83,79900.0,49.6129,49.6129,49.5987,49.6129,79900.0
2014-06-18 10:15:00,69.83,69.84,69.83,69.83,34700.0,49.6129,49.62,49.6129,49.6129,34700.0
2014-06-18 10:20:00,69.83,69.83,69.8,69.81,29800.0,49.6129,49.6129,49.5916,49.5987,29800.0
2014-06-18 10:25:00,69.81,69.83,69.81,69.83,28800.0,49.5987,49.6129,49.5987,49.6129,28800.0
2014-06-18 10:30:00,69.82,69.83,69.81,69.82,37300.0,49.6058,49.6129,49.5987,49.6058,37300.0
2014-06-18 10:35:00,69.83,69.83,69.8,69.81,68600.0,49.6129,49.6129,49.5916,49.5987,68600.0
2014-06-18 10:40:00,69.81,69.82,69.77,69.79,218300.0,49.5987,49.6058,49.5703,49.5845,218300.0
2014-06-18 10:45:00,69.8,69.81,69.79,69.81,26400.0,49.5916,49.5987,49.5845,49.5987,26400.0
2014-06-18 10:50:00,69.81,69.82,69.79,69.8,41200.0,49.5987,49.6058,49.5845,49.5916,41200.0
2014-06-18 10:55:00,69.8,69.8,69.73,69.73,127700.0,49.5916,49.5916,49.5419,49.5419,127700.0
2014-06-18 11:00:00,69.73,69.76,69.72,69.75,121500.0,49.5419,49.5632,49.5348,49.5561,121500.0
2014-06-18 11:05:00,69.75,69.76,69.75,69.76,32600.0,49.5561,49.5632,49.5561,49.5632,32600.0
2014-06-18 11:10:00,69.75,69.78,69.75,69.76,87700.0,49.5561,49.5774,49.5561,49.5632,87700.0
2014-06-18 11:15:00,69.77,69.78,69.75,69.77,65700.0,49.5703,49.5774,49.5561,49.5703,65700.0
2014-06-18 11:20:00,69.77,69.78,69.76,69.77,38900.0,49.5703,49.5774,49.5632,49.5703,38900.0
2014-06-18 11:25:00,69.77,69.77,69.75,69.75,84800.0,49.5703,49.5703,49.5561,49.5561,84800.0
2014-06-18 11:30:00,69.76,69.76,69.74,69.74,134800.0,49.5632,49.5632,49.549,49.549,134800.0
2014-06-18 11:35:00,69.75,69.75,69.72,69.73,86500.0,49.5561,49.5561,49.5348,49.5419,86500.0
2014-06-18 11:40:00,69.73,69.76,69.73,69.76,103400.0,49.5419,49.5632,49.5419,49.5632,103400.0
2014-06-18 11:45:00,69.76,69.77,69.75,69.76,23500.0,49.5632,49.5703,49.5561,49.5632,23500.0
2014-06-18 11:50:00,69.76,69.76,69.75,69.75,13900.0,49.5632,49.5632,49.5561,49.5561,13900.0
2014-06-18 11:55:00,69.76,69.77,69.75,69.77,64100.0,49.5632,49.5703,49.5561,49.5703,64100.0
2014-06-18 12:00:00,69.76,69.77,69.75,69.76,31800.0,49.5632,49.5703,49.5561,49.5632,31800.0
2014-06-18 12:05:00,69.75,69.76,69.74,69.75,307500.0,49.5561,49.5632,49.549,49.5561,307500.0
2014-06-18 12:10:00,69.75,69.77,69.74,69.76,117700.0,49.5561,49.5703,49.549,49.5632,117700.0
2014-06-18 12:15:00,69.75,69.76,69.74,69.75,90700.0,49.5561,49.5632,49.549,49.5561,90700.0
2014-06-18 12:20:00,69.75,69.75,69.74,69.75,141900.0,49.5561,49.5561,49.549,49.5561,141900.0
2014-06-18 12:25:00,69.75,69.76,69.74,69.76,26800.0,49.5561,49.5632,49.549,49.5632,26800.0
2014-06-18 12:30:00,69.76,69.76,69.75,69.76,23900.0,49.5632,49.5632,49.5561,49.5632,23900.0
2014-06-18 12:35:00,69.76,69.78,69.76,69.78,26300.0,49.5632,49.5774,49.5632,49.5774,26300.0
2014-06-18 12:40:00,69.77,69.79,69.77,69.79,38800.0,49.5703,49.5845,49.5703,49.5845,38800.0
2014-06-18 12:45:00,69.78,69.81,69.78,69.81,64200.0,49.5774,49.5987,49.5774,49.5987,64200.0
2014-06-18 12:50:00,69.81,69.84,69.8,69.83,220400.0,49.5987,49.62,49.5916,49.6129,220400.0
2014-06-18 12:55:00,69.83,69.83,69.81,69.81,66100.0,49.6129,49.6129,49.5987,49.5987,66100.0
2014-06-18 13:00:00,69.81,69.84,69.81,69.84,541500.0,49.5987,49.62,49.5987,49.62,541500.0
2014-06-18 13:05:00,69.84,69.85,69.82,69.82,106100.0,49.62,49.6271,49.6058,49.6058,106100.0
2014-06-18 13:10:00,69.82,69.83,69.81,69.82,62600.0,49.6058,49.6129,49.5987,49.6058,62600.0
2014-06-18 13:15:00,69.81,69.82,69.81,69.81,26000.0,49.5987,49.6058,49.5987,49.5987,26000.0
2014-06-18 13:20:00,69.81,69.83,69.81,69.82,40900.0,49.5987,49.6129,49.5987,49.6058,40900.0
2014-06-18 13:25:00,69.82,69.83,69.8,69.8,307600.0,49.6058,49.6129,49.5916,49.5916,307600.0
2014-06-18 13:30:00,69.8,69.8,69.77,69.79,40500.0,49.5916,49.5916,49.5703,49.5845,40500.0
2014-06-18 13:35:00,69.79,69.8,69.78,69.79,47800.0,49.5845,49.5916,49.5774,49.5845,47800.0
2014-06-18 13:40:00,69.79,69.79,69.77,69.78,44400.0,49.5845,49.5845,49.5703,49.5774,44400.0
2014-06-18 13:45:00,69.77,69.78,69.76,69.77,26700.0,49.5703,49.5774,49.5632,49.5703,26700.0
2014-06-18 13:50:00,69.77,69.78,69.75,69.77,92400.0,49.5703,49.5774,49.5561,49.5703,92400.0
2014-06-18 13:55:00,69.76,69.76,69.73,69.75,105900.0,49.5632,49.5632,49.5419,49.5561,105900.0
2014-06-18 14:00:00,69.74,69.92,69.54,69.82,801200.0,49.549,49.6769,49.4069,49.6058,801200.0
2014-06-18 14:05:00,69.81,69.81,69.65,69.8,304600.0,49.5987,49.5987,49.485,49.5916,304600.0
2014-06-18 14:10:00,69.79,69.92,69.79,69.92,286400.0,49.5845,49.6769,49.5845,49.6769,286400.0
2014-06-18 14:15:00,69.92,69.96,69.91,69.93,201100.0,49.6769,49.7053,49.6698,49.684,201100.0
2014-06-18 14:20:00,69.93,69.99,69.92,69.97,220500.0,49.684,49.7266,49.6769,49.7124,220500.0
2014-06-18 14:25:00,69.97,70.0,69.96,70.0,132700.0,49.7124,49.7337,49.7053,49.7337,132700.0
2014-06-18 14:30:00,70.0,70.13,70.0,70.09,213700.0,49.7337,49.8261,49.7337,49.7976,213700.0
2014-06-18 14:35:00,70.09,70.12,70.06,70.07,160000.0,49.7976,49.819,49.7763,49.7834,160000.0
2014-06-18 14:40:00,70.06,70.07,69.99,70.01,151200.0,49.7763,49.7834,49.7266,49.7408,151200.0
2014-06-18 14:45:00,70.02,70.03,69.99,69.99,147100.0,49.7479,49.755,49.7266,49.7266,147100.0
2014-06-18 14:50:00,69.99,70.06,69.99,70.06,146900.0,49.7266,49.7763,49.7266,49.7763,146900.0
2014-06-18 14:55:00,70.06,70.08,70.03,70.05,93600.0,49.7763,49.7905,49.755,49.7692,93600.0
2014-06-18 15:00:00,70.05,70.09,70.03,70.09,138500.0,49.7692,49.7976,49.755,49.7976,138500.0
2014-06-18 15:05:00,70.08,70.15,70.08,70.13,137000.0,49.7905,49.8403,49.7905,49.8261,137000.0
2014-06-18 15:10:00,70.13,70.14,70.1,70.1,105100.0,49.8261,49.8332,49.8047,49.8047,105100.0
2014-06-18 15:15:00,70.1,70.16,70.1,70.16,194600.0,49.8047,49.8474,49.8047,49.8474,194600.0
2014-06-18 15:20:00,70.16,70.16,70.13,70.15,35000.0,49.8474,49.8474,49.8261,49.8403,35000.0
2014-06-18 15:25:00,70.15,70.2,70.12,70.2,128000.0,49.8403,49.8758,49.819,49.8758,128000.0
2014-06-18 15:30:00,70.2,70.23,70.19,70.2,190500.0,49.8758,49.8971,49.8687,49.8758,190500.0
2014-06-18 15:35:00,70.2,70.22,70.2,70.22,168200.0,49.8758,49.89,49.8758,49.89,168200.0
2014-06-18 15:40:00,70.21,70.28,70.2,70.27,200900.0,49.8829,49.9326,49.8758,49.9255,200900.0
2014-06-18 15:45:00,70.27,70.31,70.27,70.27,367500.0,49.9255,49.9539,49.9255,49.9255,367500.0
2014-06-18 15:50:00,70.28,70.3,70.27,70.28,532600.0,49.9326,49.9468,49.9255,49.9326,532600.0
2014-06-18 15:55:00,70.28,70.3,70.26,70.28,1356800.0,49.9326,49.9468,49.9184,49.9326,1356800.0
2014-06-19 09:30:00,70.73,70.74,70.7,70.73,177700.0,50.2523,50.2595,50.231,50.2523,177700.0
2014-06-19 09:35:00,70.73,70.76,70.72,70.75,175000.0,50.2523,50.2737,50.2452,50.2666,175000.0
2014-06-19 09:40:00,70.75,70.77,70.75,70.75,114500.0,50.2666,50.2808,50.2666,50.2666,114500.0
2014-06-19 09:45:00,70.76,70.77,70.72,70.73,266600.0,50.2737,50.2808,50.2452,50.2523,266600.0
2014-06-19 09:50:00,70.73,70.76,70.72,70.75,196300.0,50.2523,50.2737,50.2452,50.2666,196300.0
2014-06-19 09:55:00,70.75,70.77,70.74,70.76,102000.0,50.2666,50.2808,50.2595,50.2737,102000.0
2014-06-19 10:00:00,70.76,70.78,70.73,70.76,376600.0,50.2737,50.2879,50.2523,50.2737,376600.0
2014-06-19 10:05:00,70.75,70.76,70.73,70.74,175100.0,50.2666,50.2737,50.2523,50.2595,175100.0
2014-06-19 10:10:00,70.74,70.76,70.73,70.74,219300.0,50.2595,50.2737,50.2523,50.2595,219300.0
2014-06-19 10:15:00,70.73,70.75,70.72,70.73,71300.0,50.2523,50.2666,50.2452,50.2523,71300.0
2014-06-19 10:20:00,70.72,70.73,70.71,70.71,54400.0,50.2452,50.2523,50.2381,50.2381,54400.0
2014-06-19 10:25:00,70.71,70.72,70.7,70.72,137600.0,50.2381,50.2452,50.231,50.2452,137600.0
2014-06-19 10:30:00,70.72,70.72,70.69,70.71,139700.0,50.2452,50.2452,50.2239,50.2381,139700.0
2014-06-19 10:35:00,70.7,70.72,70.7,70.71,107200.0,50.231,50.2452,50.231,50.2381,107200.0
2014-06-19 10:40:00,70.71,70.76,70.71,70.75,158900.0,50.2381,50.2737,50.2381,50.2666,158900.0
2014-06-19 10:45:00,70.75,70.76,70.73,70.75,118000.0,50.2666,50.2737,50.2523,50.2666,118000.0
2014-06-19 10:50:00,70.74,70.74,70.71,70.72,103300.0,50.2595,50.2595,50.2381,50.2452,103300.0
2014-06-19 10:55:00,70.71,70.71,70.67,70.67,187100.0,50.2381,50.2381,50.2097,50.2097,187100.0
2014-06-19 11:00:00,70.67,70.7,70.67,70.67,189800.0,50.2097,50.231,50.2097,50.2097,189800.0
2014-06-19 11:05:00,70.68,70.68,70.61,70.63,140500.0,50.2168,50.2168,50.1671,50.1813,140500.0
2014-06-19 11:10:00,70.63,70.65,70.63,70.63,154400.0,50.1813,50.1955,50.1813,50.1813,154400.0
2014-06-19 11:15:00,70.63,70.64,70.61,70.62,126800.0,50.1813,50.1884,50.1671,50.1742,126800.0
2014-06-19 11:20:00,70.62,70.62,70.59,70.59,151800.0,50.1742,50.1742,50.1529,50.1529,151800.0
2014-06-19 11:25:00,70.59,70.62,70.59,70.6,246100.0,50.1529,50.1742,50.1529,50.16,246100.0
2014-06-19 11:30:00,70.6,70.62,70.58,70.59,258100.0,50.16,50.1742,50.1458,50.1529,258100.0
2014-06-19 11:35:00,70.59,70.62,70.59,70.61,87800.0,50.1529,50.1742,50.1529,50.1671,87800.0
2014-06-19 11:40:00,70.61,70.63,70.61,70.63,78600.0,50.1671,50.1813,50.1671,50.1813,78600.0
2014-06-19 11:45:00,70.63,70.65,70.62,70.65,31200.0,50.1813,50.1955,50.1742,50.1955,31200.0
2014-06-19 11:50:00,70.64,70.66,70.64,70.64,84700.0,50.1884,50.2026,50.1884,50.1884,84700.0
2014-06-19 11:55:00,70.64,70.65,70.63,70.65,42800.0,50.1884,50.1955,50.1813,50.1955,42800.0
2014-06-19 12:00:00,70.65,70.66,70.64,70.65,100600.0,50.1955,50.2026,50.1884,50.1955,100600.0
2014-06-19 12:05:00,70.65,70.67,70.65,70.66,46900.0,50.1955,50.2097,50.1955,50.2026,46900.0
2014-06-19 12:10:00,70.66,70.66,70.65,70.65,44600.0,50.2026,50.2026,50.1955,50.1955,44600.0
2014-06-19 12:15:00,70.66,70.66,70.65,70.66,21700.0,50.2026,50.2026,50.1955,50.2026,21700.0
2014-06-19 12:20:00,70.66,70.66,70.64,70.65,73200.0,50.2026,50.2026,50.1884,50.1955,73200.0
2014-06-19 12:25:00,70.65,70.65,70.63,70.64,42500.0,50.1955,50.1955,50.1813,50.1884,42500.0
2014-06-19 12:30:00,70.63,70.64,70.62,70.62,114100.0,50.1813,50.1884,50.1742,50.1742,114100.0
2014-06-19 12:35:00,70.62,70.63,70.61,70.63,70000.0,50.1742,50.1813,50.1671,50.1813,70000.0
2014-06-19 12:40:00,70.63,70.65,70.62,70.64,46200.0,50.1813,50.1955,50.1742,50.1884,46200.0
2014-06-19 12:45:00,70.64,70.64,70.63,70.64,16300.0,50.1884,50.1884,50.1813,50.1884,16300.0
2014-06-19 12:50:00,70.64,70.64,70.62,70.63,13100.0,50.1884,50.1884,50.1742,50.1813,13100.0
2014-06-19 12:55:00,70.63,70.64,70.6,70.61,61200.0,50.1813,50.1884,50.16,50.1671,61200.0
2014-06-19 13:00:00,70.62,70.64,70.62,70.62,27800.0,50.1742,50.1884,50.1742,50.1742,27800.0
2014-06-19 13:05:00,70.62,70.64,70.62,70.63,59700.0,50.1742,50.1884,50.1742,50.1813,59700.0
2014-06-19 13:10:00,70.63,70.63,70.57,70.58,69800.0,50.1813,50.1813,50.1387,50.1458,69800.0
2014-06-19 13:15:00,70.58,70.6,70.57,70.57,102900.0,50.1458,50.16,50.1387,50.1387,102900.0
2014-06-19 13:20:00,70.58,70.59,70.57,70.59,29100.0,50.1458,50.1529,50.1387,50.1529,29100.0
2014-06-19 13:25:00,70.59,70.6,70.58,70.59,35800.0,50.1529,50.16,50.1458,50.1529,35800.0
2014-06-19 13:30:00,70.58,70.59,70.55,70.57,110100.0,50.1458,50.1529,50.1245,50.1387,110100.0
2014-06-19 13:35:00,70.57,70.59,70.56,70.57,54300.0,50.1387,50.1529,50.1316,50.1387,54300.0
2014-06-19 13:40:00,70.56,70.56,70.55,70.56,37900.0,50.1316,50.1316,50.1245,50.1316,37900.0
2014-06-19 13:45:00,70.56,70.58,70.54,70.57,109500.0,50.1316,50.1458,50.1174,50.1387,109500.0
2014-06-19 13:50:00,70.58,70.58,70.56,70.56,79900.0,50.1458,50.1458,50.1316,50.1316,79900.0
2014-06-19 13:55:00,70.57,70.57,70.54,70.57,175700.0,50.1387,50.1387,50.1174,50.1387,175700.0
2014-06-19 14:00:00,70.56,70.58,70.55,70.58,84600.0,50.1316,50.1458,50.1245,50.1458,84600.0
2014-06-19 14:05:00,70.58,70.59,70.56,70.56,77300.0,50.1458,50.1529,50.1316,50.1316,77300.0
2014-06-19 14:10:00,70.56,70.59,70.55,70.58,86700.0,50.1316,50.1529,50.1245,50.1458,86700.0
2014-06-19 14:15:00,70.59,70.59,70.57,70.58,51500.0,50.1529,50.1529,50.1387,50.1458,51500.0
2014-06-19 14:20:00,70.58,70.59,70.57,70.59,103700.0,50.1458,50.1529,50.1387,50.1529,103700.0
2014-06-19 14:25:00,70.59,70.6,70.56,70.57,202400.0,50.1529,50.16,50.1316,50.1387,202400.0
2014-06-19 14:30:00,70.57,70.57,70.54,70.56,257700.0,50.1387,50.1387,50.1174,50.1316,257700.0
2014-06-19 14:35:00,70.56,70.57,70.55,70.55,76900.0,50.1316,50.1387,50.1245,50.1245,76900.0
2014-06-19 14:40:00,70.56,70.58,70.55,70.56,141200.0,50.1316,50.1458,50.1245,50.1316,141200.0
2014-06-19 14:45:00,70.56,70.59,70.56,70.59,222300.0,50.1316,50.1529,50.1316,50.1529,222300.0
2014-06-19 14:50:00,70.59,70.59,70.57,70.57,57900.0,50.1529,50.1529,50.1387,50.1387,57900.0
2014-06-19 14:55:00,70.58,70.6,70.57,70.59,121200.0,50.1458,50.16,50.1387,50.1529,121200.0
2014-06-19 15:00:00,70.59,70.62,70.57,70.62,72900.0,50.1529,50.1742,50.1387,50.1742,72900.0
2014-06-19 15:05:00,70.61,70.61,70.59,70.6,59600.0,50.1671,50.1671,50.1529,50.16,59600.0
2014-06-19 15:10:00,70.6,70.61,70.59,70.6,85000.0,50.16,50.1671,50.1529,50.16,85000.0
2014-06-19 15:15:00,70.61,70.62,70.6,70.62,73000.0,50.1671,50.1742,50.16,50.1742,73000.0
2014-06-19 15:20:00,70.62,70.63,70.61,70.63,123700.0,50.1742,50.1813,50.1671,50.1813,123700.0
2014-06-19 15:25:00,70.62,70.63,70.62,70.62,73300.0,50.1742,50.1813,50.1742,50.1742,73300.0
2014-06-19 15:30:00,70.62,70.63,70.61,70.62,73000.0,50.1742,50.1813,50.1671,50.1742,73000.0
2014-06-19 15:35:00,70.62,70.63,70.61,70.63,99600.0,50.1742,50.1813,50.1671,50.1813,99600.0
2014-06-19 15:40:00,70.63,70.65,70.62,70.65,152000.0,50.1813,50.1955,50.1742,50.1955,152000.0
2014-06-19 15:45:00,70.65,70.65,70.63,70.65,241700.0,50.1955,50.1955,50.1813,50.1955,241700.0
2014-06-19 15:50:00,70.64,70.66,70.64,70.66,530200.0,50.1884,50.2026,50.1884,50.2026,530200.0
2014-06-19 15:55:00,70.66,70.66,70.64,70.65,1193200.0,50.2026,50.2026,50.1884,50.1955,1193200.0
2014-06-20 09:30:00,70.57,70.58,70.53,70.54,233700.0,50.1387,50.1458,50.1103,50.1174,233700.0
2014-06-20 09:35:00,70.54,70.56,70.53,70.54,197500.0,50.1174,50.1316,50.1103,50.1174,197500.0
2014-06-20 09:40:00,70.55,70.56,70.53,70.55,122100.0,50.1245,50.1316,50.1103,50.1245,122100.0
2014-06-20 09:45:00,70.56,70.59,70.55,70.59,114500.0,50.1316,50.1529,50.1245,50.1529,114500.0
2014-06-20 09:50:00,70.59,70.61,70.58,70.59,268000.0,50.1529,50.1671,50.1458,50.1529,268000.0
2014-06-20 09:55:00,70.59,70.6,70.57,70.59,241600.0,50.1529,50.16,50.1387,50.1529,241600.0
2014-06-20 10:00:00,70.59,70.61,70.59,70.59,222800.0,50.1529,50.1671,50.1529,50.1529,222800.0
2014-06-20 10:05:00,70.6,70.6,70.57,70.58,111200.0,50.16,50.16,50.1387,50.1458,111200.0
2014-06-20 10:10:00,70.58,70.6,70.57,70.58,110700.0,50.1458,50.16,50.1387,50.1458,110700.0
2014-06-20 10:15:00,70.58,70.6,70.56,70.57,95200.0,50.1458,50.16,50.1316,50.1387,95200.0
2014-06-20 10:20:00,70.56,70.59,70.54,70.56,226900.0,50.1316,50.1529,50.1174,50.1316,226900.0
2014-06-20 10:25:00,70.56,70.56,70.53,70.54,572100.0,50.1316,50.1316,50.1103,50.1174,572100.0
2014-06-20 10:30:00,70.54,70.56,70.53,70.55,247100.0,50.1174,50.1316,50.1103,50.1245,247100.0
2014-06-20 10:35:00,70.55,70.57,70.54,70.57,167700.0,50.1245,50.1387,50.1174,50.1387,167700.0
2014-06-20 10:40:00,70.56,70.58,70.56,70.56,436300.0,50.1316,50.1458,50.1316,50.1316,436300.0
2014-06-20 10:45:00,70.56,70.58,70.55,70.56,210300.0,50.1316,50.1458,50.1245,50.1316,210300.0
2014-06-20 10:50:00,70.56,70.58,70.56,70.58,142700.0,50.1316,50.1458,50.1316,50.1458,142700.0
2014-06-20 10:55:00,70.58,70.59,70.53,70.55,348200.0,50.1458,50.1529,50.1103,50.1245,348200.0
2014-06-20 11:00:00,70.55,70.56,70.53,70.56,282100.0,50.1245,50.1316,50.1103,50.1316,282100.0
2014-06-20 11:05:00,70.55,70.56,70.54,70.55,122800.0,50.1245,50.1316,50.1174,50.1245,122800.0
2014-06-20 11:10:00,70.55,70.57,70.54,70.56,234100.0,50.1245,50.1387,50.1174,50.1316,234100.0
2014-06-20 11:15:00,70.56,70.57,70.55,70.55,98500.0,50.1316,50.1387,50.1245,50.1245,98500.0
2014-06-20 11:20:00,70.56,70.58,70.55,70.55,245900.0,50.1316,50.1458,50.1245,50.1245,245900.0
2014-06-20 11:25:00,70.55,70.56,70.49,70.51,401200.0,50.1245,50.1316,50.0818,50.096,401200.0
2014-06-20 11:30:00,70.52,70.53,70.44,70.45,327100.0,50.1031,50.1103,50.0463,50.0534,327100.0
2014-06-20 11:35:00,70.45,70.49,70.45,70.47,177100.0,50.0534,50.0818,50.0534,50.0676,177100.0
2014-06-20 11:40:00,70.48,70.48,70.46,70.47,94200.0,50.0747,50.0747,50.0605,50.0676,94200.0
2014-06-20 11:45:00,70.47,70.48,70.45,70.46,186400.0,50.0676,50.0747,50.0534,50.0605,186400.0
2014-06-20 11:50:00,70.46,70.48,70.42,70.43,316200.0,50.0605,50.0747,50.0321,50.0392,316200.0
2014-06-20 11:55:00,70.43,70.45,70.42,70.44,140600.0,50.0392,50.0534,50.0321,50.0463,140600.0
2014-06-20 12:00:00,70.45,70.46,70.44,70.44,156400.0,50.0534,50.0605,50.0463,50.0463,156400.0
2014-06-20 12:05:00,70.44,70.44,70.42,70.44,131700.0,50.0463,50.0463,50.0321,50.0463,131700.0
2014-06-20 12:10:00,70.44,70.44,70.43,70.44,137800.0,50.0463,50.0463,50.0392,50.0463,137800.0
2014-06-20 12:15:00,70.44,70.45,70.44,70.45,99700.0,50.0463,50.0534,50.0463,50.0534,99700.0
2014-06-20 12:20:00,70.44,70.46,70.44,70.45,208700.0,50.0463,50.0605,50.0463,50.0534,208700.0
2014-06-20 12:25:00,70.45,70.45,70.44,70.44,110000.0,50.0534,50.0534,50.0463,50.0463,110000.0
2014-06-20 12:30:00,70.44,70.46,70.44,70.45,52500.0,50.0463,50.0605,50.0463,50.0534,52500.0
2014-06-20 12:35:00,70.45,70.46,70.44,70.44,98700.0,50.0534,50.0605,50.0463,50.0463,98700.0
2014-06-20 12:40:00,70.44,70.45,70.42,70.43,77400.0,50.0463,50.0534,50.0321,50.0392,77400.0
2014-06-20 12:45:00,70.43,70.44,70.42,70.43,44600.0,50.0392,50.0463,50.0321,50.0392,44600.0
2014-06-20 12:50:00,70.43,70.44,70.42,70.43,107300.0,50.0392,50.0463,50.0321,50.0392,107300.0
2014-06-20 12:55:00,70.43,70.44,70.42,70.42,42000.0,50.0392,50.0463,50.0321,50.0321,42000.0
2014-06-20 13:00:00,70.42,70.43,70.42,70.42,6600.0,50.0321,50.0392,50.0321,50.0321,6600.0
2014-06-20 13:05:00,70.42,70.43,70.42,70.43,33300.0,50.0321,50.0392,50.0321,50.0392,33300.0
2014-06-20 13:10:00,70.42,70.45,70.42,70.43,47100.0,50.0321,50.0534,50.0321,50.0392,47100.0
2014-06-20 13:15:00,70.44,70.45,70.43,70.44,21200.0,50.0463,50.0534,50.0392,50.0463,21200.0
2014-06-20 13:20:00,70.44,70.44,70.42,70.44,146600.0,50.0463,50.0463,50.0321,50.0463,146600.0
2014-06-20 13:25:00,70.44,70.46,70.43,70.45,55000.0,50.0463,50.0605,50.0392,50.0534,55000.0
2014-06-20 13:30:00,70.45,70.45,70.44,70.45,17100.0,50.0534,50.0534,50.0463,50.0534,17100.0
2014-06-20 13:35:00,70.45,70.45,70.44,70.44,26100.0,50.0534,50.0534,50.0463,50.0463,26100.0
2014-06-20 13:40:00,70.45,70.45,70.44,70.45,21300.0,50.0534,50.0534,50.0463,50.0534,21300.0
2014-06-20 13:45:00,70.45,70.45,70.44,70.44,48600.0,50.0534,50.0534,50.0463,50.0463,48600.0
2014-06-20 13:50:00,70.44,70.47,70.44,70.47,120900.0,50.0463,50.0676,50.0463,50.0676,120900.0
2014-06-20 13:55:00,70.47,70.47,70.46,70.46,24400.0,50.0676,50.0676,50.0605,50.0605,24400.0
2014-06-20 14:00:00,70.46,70.47,70.45,70.45,71400.0,50.0605,50.0676,50.0534,50.0534,71400.0
2014-06-20 14:05:00,70.45,70.48,70.45,70.48,116300.0,50.0534,50.0747,50.0534,50.0747,116300.0
2014-06-20 14:10:00,70.48,70.49,70.47,70.48,104800.0,50.0747,50.0818,50.0676,50.0747,104800.0
2014-06-20 14:15:00,70.48,70.49,70.47,70.47,42200.0,50.0747,50.0818,50.0676,50.0676,42200.0
2014-06-20 14:20:00,70.47,70.48,70.45,70.45,94500.0,50.0676,50.0747,50.0534,50.0534,94500.0
2014-06-20 14:25:00,70.45,70.46,70.44,70.45,95500.0,50.0534,50.0605,50.0463,50.0534,95500.0
2014-06-20 14:30:00,70.44,70.45,70.44,70.45,118000.0,50.0463,50.0534,50.0463,50.0534,118000.0
2014-06-20 14:35:00,70.45,70.45,70.44,70.45,102100.0,50.0534,50.0534,50.0463,50.0534,102100.0
2014-06-20 14:40:00,70.45,70.45,70.44,70.45,59000.0,50.0534,50.0534,50.0463,50.0534,59000.0
2014-06-20 14:45:00,70.44,70.45,70.44,70.45,29000.0,50.0463,50.0534,50.0463,50.0534,29000.0
2014-06-20 14:50:00,70.45,70.45,70.44,70.45,47900.0,50.0534,50.0534,50.0463,50.0534,47900.0
2014-06-20 14:55:00,70.45,70.45,70.44,70.44,54000.0,50.0534,50.0534,50.0463,50.0463,54000.0
2014-06-20 15:00:00,70.45,70.45,70.43,70.44,117600.0,50.0534,50.0534,50.0392,50.0463,117600.0
2014-06-20 15:05:00,70.43,70.44,70.43,70.44,104700.0,50.0392,50.0463,50.0392,50.0463,104700.0
2014-06-20 15:10:00,70.44,70.45,70.43,70.45,217700.0,50.0463,50.0534,50.0392,50.0534,217700.0
2014-06-20 15:15:00,70.45,70.45,70.44,70.45,159100.0,50.0534,50.0534,50.0463,50.0534,159100.0
2014-06-20 15:20:00,70.45,70.46,70.45,70.45,106700.0,50.0534,50.0605,50.0534,50.0534,106700.0
2014-06-20 15:25:00,70.46,70.46,70.45,70.46,79100.0,50.0605,50.0605,50.0534,50.0605,79100.0
2014-06-20 15:30:00,70.45,70.48,70.45,70.48,319100.0,50.0534,50.0747,50.0534,50.0747,319100.0
2014-06-20 15:35:00,70.48,70.5,70.48,70.5,358100.0,50.0747,50.0889,50.0747,50.0889,358100.0
2014-06-20 15:40:00,70.5,70.5,70.48,70.5,363600.0,50.0889,50.0889,50.0747,50.0889,363600.0
2014-06-20 15:45:00,70.5,70.5,70.49,70.49,163100.0,50.0889,50.0889,50.0818,50.0818,163100.0
2014-06-20 15:50:00,70.5,70.53,70.5,70.53,513300.0,50.0889,50.1103,50.0889,50.1103,513300.0
2014-06-20 15:55:00,70.53,70.56,70.52,70.56,1555000.0,50.1103,50.1316,50.1031,50.1316,1555000.0
2014-06-23 09:30:00,70.24,70.29,70.22,70.22,305700.0,49.9042,49.9397,49.89,49.89,305700.0
2014-06-23 09:35:00,70.22,70.23,70.14,70.17,197800.0,49.89,49.8971,49.8332,49.8545,197800.0
2014-06-23 09:40:00,70.18,70.2,70.17,70.18,99600.0,49.8616,49.8758,49.8545,49.8616,99600.0
2014-06-23 09:45:00,70.19,70.19,70.14,70.18,150900.0,49.8687,49.8687,49.8332,49.8616,150900.0
2014-06-23 09:50:00,70.17,70.19,70.17,70.18,136500.0,49.8545,49.8687,49.8545,49.8616,136500.0
2014-06-23 09:55:00,70.19,70.21,70.17,70.2,72600.0,49.8687,49.8829,49.8545,49.8758,72600.0
2014-06-23 10:00:00,70.2,70.24,70.19,70.23,168400.0,49.8758,49.9042,49.8687,49.8971,168400.0
2014-06-23 10:05:00,70.22,70.23,70.2,70.22,115800.0,49.89,49.8971,49.8758,49.89,115800.0
2014-06-23 10:10:00,70.22,70.22,70.18,70.2,185700.0,49.89,49.89,49.8616,49.8758,185700.0
2014-06-23 10:15:00,70.2,70.23,70.2,70.22,184900.0,49.8758,49.8971,49.8758,49.89,184900.0
2014-06-23 10:20:00,70.22,70.26,70.22,70.23,140400.0,49.89,49.9184,49.89,49.8971,140400.0
2014-06-23 10:25:00,70.24,70.24,70.19,70.22,180600.0,49.9042,49.9042,49.8687,49.89,180600.0
2014-06-23 10:30:00,70.22,70.26,70.22,70.25,93200.0,49.89,49.9184,49.89,49.9113,93200.0
2014-06-23 10:35:00,70.25,70.28,70.25,70.26,68800.0,49.9113,49.9326,49.9113,49.9184,68800.0
2014-06-23 10:40:00,70.25,70.29,70.25,70.28,58500.0,49.9113,49.9397,49.9113,49.9326,58500.0
2014-06-23 10:45:00,70.27,70.3,70.27,70.28,43600.0,49.9255,49.9468,49.9255,49.9326,43600.0
2014-06-23 10:50:00,70.27,70.28,70.24,70.24,219700.0,49.9255,49.9326,49.9042,49.9042,219700.0
2014-06-23 10:55:00,70.24,70.26,70.23,70.25,40200.0,49.9042,49.9184,49.8971,49.9113,40200.0
2014-06-23 11:00:00,70.24,70.27,70.23,70.27,55000.0,49.9042,49.9255,49.8971,49.9255,55000.0
2014-06-23 11:05:00,70.27,70.28,70.24,70.25,75200.0,49.9255,49.9326,49.9042,49.9113,75200.0
2014-06-23 11:10:00,70.25,70.26,70.21,70.21,90000.0,49.9113,49.9184,49.8829,49.8829,90000.0
2014-06-23 11:15:00,70.21,70.22,70.19,70.19,101400.0,49.8829,49.89,49.8687,49.8687,101400.0
2014-06-23 11:20:00,70.2,70.24,70.18,70.22,81500.0,49.8758,49.9042,49.8616,49.89,81500.0
2014-06-23 11:25:00,70.22,70.23,70.14,70.14,132100.0,49.89,49.8971,49.8332,49.8332,132100.0
2014-06-23 11:30:00,70.15,70.17,70.13,70.14,280200.0,49.8403,49.8545,49.8261,49.8332,280200.0
2014-06-23 11:35:00,70.14,70.14,70.07,70.08,189600.0,49.8332,49.8332,49.7834,49.7905,189600.0
2014-06-23 11:40:00,70.07,70.14,70.04,70.13,351300.0,49.7834,49.8332,49.7621,49.8261,351300.0
2014-06-23 11:45:00,70.12,70.14,70.11,70.13,114600.0,49.819,49.8332,49.8118,49.8261,114600.0
2014-06-23 11:50:00,70.13,70.16,70.13,70.14,261400.0,49.8261,49.8474,49.8261,49.8332,261400.0
2014-06-23 11:55:00,70.13,70.16,70.12,70.14,84700.0,49.8261,49.8474,49.819,49.8332,84700.0
2014-06-23 12:00:00,70.14,70.16,70.13,70.16,63100.0,49.8332,49.8474,49.8261,49.8474,63100.0
2014-06-23 12:05:00,70.15,70.19,70.15,70.19,34000.0,49.8403,49.8687,49.8403,49.8687,34000.0
2014-06-23 12:10:00,70.18,70.2,70.18,70.2,21900.0,49.8616,49.8758,49.8616,49.8758,21900.0
2014-06-23 12:15:00,70.2,70.2,70.18,70.2,40300.0,49.8758,49.8758,49.8616,49.8758,40300.0
2014-06-23 12:20:00,70.19,70.2,70.18,70.19,19100.0,49.8687,49.8758,49.8616,49.8687,19100.0
2014-06-23 12:25:00,70.2,70.2,70.18,70.2,53400.0,49.8758,49.8758,49.8616,49.8758,53400.0
2014-06-23 12:30:00,70.2,70.21,70.19,70.2,37100.0,49.8758,49.8829,49.8687,49.8758,37100.0
2014-06-23 12:35:00,70.21,70.22,70.2,70.21,25300.0,49.8829,49.89,49.8758,49.8829,25300.0
2014-06-23 12:40:00,70.21,70.23,70.2,70.23,110900.0,49.8829,49.8971,49.8758,49.8971,110900.0
2014-06-23 12:45:00,70.23,70.23,70.21,70.21,156600.0,49.8971,49.8971,49.8829,49.8829,156600.0
2014-06-23 12:50:00,70.22,70.22,70.21,70.21,11200.0,49.89,49.89,49.8829,49.8829,11200.0
2014-06-23 12:55:00,70.22,70.22,70.21,70.22,16600.0,49.89,49.89,49.8829,49.89,16600.0
2014-06-23 13:00:00,70.22,70.23,70.21,70.23,29500.0,49.89,49.8971,49.8829,49.8971,29500.0
2014-06-23 13:05:00,70.22,70.23,70.21,70.22,24700.0,49.89,49.8971,49.8829,49.89,24700.0
2014-06-23 13:10:00,70.22,70.22,70.19,70.2,53200.0,49.89,49.89,49.8687,49.8758,53200.0
2014-06-23 13:15:00,70.2,70.21,70.17,70.17,81300.0,49.8758,49.8829,49.8545,49.8545,81300.0
2014-06-23 13:20:00,70.17,70.2,70.17,70.17,61600.0,49.8545,49.8758,49.8545,49.8545,61600.0
2014-06-23 13:25:00,70.18,70.19,70.17,70.19,11700.0,49.8616,49.8687,49.8545,49.8687,11700.0
2014-06-23 13:30:00,70.2,70.2,70.18,70.2,47300.0,49.8758,49.8758,49.8616,49.8758,47300.0
2014-06-23 13:35:00,70.2,70.22,70.2,70.2,25300.0,49.8758,49.89,49.8758,49.8758,25300.0
2014-06-23 13:40:00,70.2,70.21,70.2,70.2,14700.0,49.8758,49.8829,49.8758,49.8758,14700.0
2014-06-23 13:45:00,70.2,70.22,70.2,70.2,130100.0,49.8758,49.89,49.8758,49.8758,130100.0
2014-06-23 13:50:00,70.2,70.23,70.2,70.22,51400.0,49.8758,49.8971,49.8758,49.89,51400.0
2014-06-23 13:55:00,70.23,70.23,70.22,70.23,149200.0,49.8971,49.8971,49.89,49.8971,149200.0
2014-06-23 14:00:00,70.23,70.25,70.22,70.22,48000.0,49.8971,49.9113,49.89,49.89,48000.0
2014-06-23 14:05:00,70.22,70.24,70.22,70.23,52200.0,49.89,49.9042,49.89,49.8971,52200.0
2014-06-23 14:10:00,70.23,70.26,70.23,70.25,50200.0,49.8971,49.9184,49.8971,49.9113,50200.0
2014-06-23 14:15:00,70.26,70.28,70.25,70.27,44400.0,49.9184,49.9326,49.9113,49.9255,44400.0
2014-06-23 14:20:00,70.27,70.28,70.27,70.28,37700.0,49.9255,49.9326,49.9255,49.9326,37700.0
2014-06-23 14:25:00,70.28,70.28,70.26,70.27,39700.0,49.9326,49.9326,49.9184,49.9255,39700.0
2014-06-23 14:30:00,70.27,70.28,70.26,70.27,42000.0,49.9255,49.9326,49.9184,49.9255,42000.0
2014-06-23 14:35:00,70.28,70.28,70.26,70.28,39200.0,49.9326,49.9326,49.9184,49.9326,39200.0
2014-06-23 14:40:00,70.28,70.28,70.27,70.28,36800.0,49.9326,49.9326,49.9255,49.9326,36800.0
2014-06-23 14:45:00,70.28,70.29,70.27,70.28,38200.0,49.9326,49.9397,49.9255,49.9326,38200.0
2014-06-23 14:50:00,70.28,70.28,70.26,70.28,69300.0,49.9326,49.9326,49.9184,49.9326,69300.0
2014-06-23 14:55:00,70.28,70.3,70.27,70.29,34600.0,49.9326,49.9468,49.9255,49.9397,34600.0
2014-06-23 15:00:00,70.3,70.3,70.29,70.3,40000.0,49.9468,49.9468,49.9397,49.9468,40000.0
2014-06-23 15:05:00,70.29,70.3,70.28,70.28,55400.0,49.9397,49.9468,49.9326,49.9326,55400.0
2014-06-23 15:10:00,70.28,70.29,70.26,70.27,67600.0,49.9326,49.9397,49.9184,49.9255,67600.0
2014-06-23 15:15:00,70.28,70.28,70.27,70.28,22100.0,49.9326,49.9326,49.9255,49.9326,22100.0
2014-06-23 15:20:00,70.28,70.29,70.28,70.28,41700.0,49.9326,49.9397,49.9326,49.9326,41700.0
2014-06-23 15:25:00,70.29,70.29,70.28,70.28,26600.0,49.9397,49.9397,49.9326,49.9326,26600.0
2014-06-23 15:30:00,70.28,70.3,70.28,70.3,26200.0,49.9326,49.9468,49.9326,49.9468,26200.0
2014-06-23 15:35:00,70.3,70.32,70.29,70.32,47600.0,49.9468,49.9611,49.9397,49.9611,47600.0
2014-06-23 15:40:00,70.32,70.34,70.32,70.33,83900.0,49.9611,49.9753,49.9611,49.9682,83900.0
2014-06-23 15:45:00,70.33,70.36,70.33,70.34,221600.0,49.9682,49.9895,49.9682,49.9753,221600.0
2014-06-23 15:50:00,70.35,70.36,70.34,70.36,178000.0,49.9824,49.9895,49.9753,49.9895,178000.0
2014-06-23 15:55:00,70.36,70.39,70.35,70.36,1459600.0,49.9895,50.0108,49.9824,49.9895,1459600.0
2014-06-24 09:30:00,70.21,70.23,70.18,70.23,203600.0,49.8829,49.8971,49.8616,49.8971,203600.0
2014-06-24 09:35:00,70.22,70.23,70.2,70.21,301800.0,49.89,49.8971,49.8758,49.8829,301800.0
2014-06-24 09:40:00,70.21,70.22,70.2,70.21,263900.0,49.8829,49.89,49.8758,49.8829,263900.0
2014-06-24 09:45:00,70.21,70.23,70.2,70.2,95800.0,49.8829,49.8971,49.8758,49.8758,95800.0
2014-06-24 09:50:00,70.21,70.21,70.17,70.18,88500.0,49.8829,49.8829,49.8545,49.8616,88500.0
2014-06-24 09:55:00,70.17,70.19,70.15,70.17,112900.0,49.8545,49.8687,49.8403,49.8545,112900.0
2014-06-24 10:00:00,70.17,70.2,70.16,70.2,188800.0,49.8545,49.8758,49.8474,49.8758,188800.0
2014-06-24 10:05:00,70.2,70.23,70.19,70.22,137000.0,49.8758,49.8971,49.8687,49.89,137000.0
2014-06-24 10:10:00,70.21,70.22,70.18,70.18,133300.0,49.8829,49.89,49.8616,49.8616,133300.0
2014-06-24 10:15:00,70.19,70.21,70.17,70.19,105300.0,49.8687,49.8829,49.8545,49.8687,105300.0
2014-06-24 10:20:00,70.19,70.2,70.18,70.19,195400.0,49.8687,49.8758,49.8616,49.8687,195400.0
2014-06-24 10:25:00,70.2,70.25,70.18,70.25,92300.0,49.8758,49.9113,49.8616,49.9113,92300.0
2014-06-24 10:30:00,70.25,70.26,70.24,70.25,46600.0,49.9113,49.9184,49.9042,49.9113,46600.0
2014-06-24 10:35:00,70.25,70.28,70.24,70.26,87300.0,49.9113,49.9326,49.9042,49.9184,87300.0
2014-06-24 10:40:00,70.27,70.28,70.24,70.25,66000.0,49.9255,49.9326,49.9042,49.9113,66000.0
2014-06-24 10:45:00,70.25,70.26,70.24,70.24,62400.0,49.9113,49.9184,49.9042,49.9042,62400.0
2014-06-24 10:50:00,70.24,70.26,70.23,70.26,109900.0,49.9042,49.9184,49.8971,49.9184,109900.0
2014-06-24 10:55:00,70.26,70.28,70.25,70.26,105300.0,49.9184,49.9326,49.9113,49.9184,105300.0
2014-06-24 11:00:00,70.25,70.28,70.25,70.28,117200.0,49.9113,49.9326,49.9113,49.9326,117200.0
2014-06-24 11:05:00,70.28,70.28,70.24,70.26,100500.0,49.9326,49.9326,49.9042,49.9184,100500.0
2014-06-24 11:10:00,70.25,70.26,70.23,70.25,105000.0,49.9113,49.9184,49.8971,49.9113,105000.0
2014-06-24 11:15:00,70.25,70.26,70.24,70.25,93900.0,49.9113,49.9184,49.9042,49.9113,93900.0
2014-06-24 11:20:00,70.25,70.25,70.24,70.24,71500.0,49.9113,49.9113,49.9042,49.9042,71500.0
2014-06-24 11:25:00,70.25,70.26,70.22,70.23,312300.0,49.9113,49.9184,49.89,49.8971,312300.0
2014-06-24 11:30:00,70.23,70.25,70.19,70.19,280600.0,49.8971,49.9113,49.8687,49.8687,280600.0
2014-06-24 11:35:00,70.19,70.19,70.16,70.16,109100.0,49.8687,49.8687,49.8474,49.8474,109100.0
2014-06-24 11:40:00,70.17,70.2,70.17,70.2,127400.0,49.8545,49.8758,49.8545,49.8758,127400.0
2014-06-24 11:45:00,70.2,70.21,70.2,70.21,59600.0,49.8758,49.8829,49.8758,49.8829,59600.0
2014-06-24 11:50:00,70.21,70.22,70.2,70.22,111800.0,49.8829,49.89,49.8758,49.89,111800.0
2014-06-24 11:55:00,70.22,70.23,70.21,70.23,26600.0,49.89,49.8971,49.8829,49.8971,26600.0
2014-06-24 12:00:00,70.22,70.23,70.22,70.23,58300.0,49.89,49.8971,49.89,49.8971,58300.0
2014-06-24 12:05:00,70.22,70.23,70.21,70.21,44100.0,49.89,49.8971,49.8829,49.8829,44100.0
2014-06-24 12:10:00,70.22,70.22,70.21,70.22,15800.0,49.89,49.89,49.8829,49.89,15800.0
2014-06-24 12:15:00,70.21,70.23,70.21,70.23,140900.0,49.8829,49.8971,49.8829,49.8971,140900.0
2014-06-24 12:20:00,70.23,70.23,70.22,70.22,85900.0,49.8971,49.8971,49.89,49.89,85900.0
2014-06-24 12:25:00,70.22,70.23,70.2,70.23,128400.0,49.89,49.8971,49.8758,49.8971,128400.0
2014-06-24 12:30:00,70.22,70.23,70.22,70.23,38600.0,49.89,49.8971,49.89,49.8971,38600.0
2014-06-24 12:35:00,70.23,70.23,70.22,70.22,18600.0,49.8971,49.8971,49.89,49.89,18600.0
2014-06-24 12:40:00,70.22,70.23,70.21,70.21,22200.0,49.89,49.8971,49.8829,49.8829,22200.0
2014-06-24 12:45:00,70.21,70.22,70.19,70.21,50900.0,49.8829,49.89,49.8687,49.8829,50900.0
2014-06-24 12:50:00,70.2,70.21,70.19,70.2,28900.0,49.8758,49.8829,49.8687,49.8758,28900.0
2014-06-24 12:55:00,70.21,70.21,70.17,70.17,70900.0,49.8829,49.8829,49.8545,49.8545,70900.0
2014-06-24 13:00:00,70.17,70.18,70.12,70.14,92100.0,49.8545,49.8616,49.819,49.8332,92100.0
2014-06-24 13:05:00,70.14,70.15,70.12,70.13,80800.0,49.8332,49.8403,49.819,49.8261,80800.0
2014-06-24 13:10:00,70.14,70.15,70.11,70.11,96800.0,49.8332,49.8403,49.8118,49.8118,96800.0
2014-06-24 13:15:00,70.12,70.12,70.07,70.07,140700.0,49.819,49.819,49.7834,49.7834,140700.0
2014-06-24 13:20:00,70.07,70.08,70.06,70.07,133300.0,49.7834,49.7905,49.7763,49.7834,133300.0
2014-06-24 13:25:00,70.07,70.1,70.06,70.1,120100.0,49.7834,49.8047,49.7763,49.8047,120100.0
2014-06-24 13:30:00,70.09,70.11,70.08,70.11,115700.0,49.7976,49.8118,49.7905,49.8118,115700.0
2014-06-24 13:35:00,70.11,70.11,70.09,70.11,30400.0,49.8118,49.8118,49.7976,49.8118,30400.0
2014-06-24 13:40:00,70.11,70.12,70.1,70.11,87000.0,49.8118,49.819,49.8047,49.8118,87000.0
2014-06-24 13:45:00,70.11,70.11,70.1,70.11,18700.0,49.8118,49.8118,49.8047,49.8118,18700.0
2014-06-24 13:50:00,70.1,70.11,70.08,70.08,67600.0,49.8047,49.8118,49.7905,49.7905,67600.0
2014-06-24 13:55:00,70.09,70.15,70.07,70.09,171700.0,49.7976,49.8403,49.7834,49.7976,171700.0
2014-06-24 14:00:00,70.09,70.11,70.07,70.1,162500.0,49.7976,49.8118,49.7834,49.8047,162500.0
2014-06-24 14:05:00,70.11,70.11,70.09,70.09,49200.0,49.8118,49.8118,49.7976,49.7976,49200.0
2014-06-24 14:10:00,70.09,70.12,70.09,70.12,102700.0,49.7976,49.819,49.7976,49.819,102700.0
2014-06-24 14:15:00,70.12,70.12,70.09,70.1,113600.0,49.819,49.819,49.7976,49.8047,113600.0
2014-06-24 14:20:00,70.1,70.11,70.09,70.09,552100.0,49.8047,49.8118,49.7976,49.7976,552100.0
2014-06-24 14:25:00,70.09,70.1,70.03,70.04,161900.0,49.7976,49.8047,49.755,49.7621,161900.0
2014-06-24 14:30:00,70.03,70.04,70.0,70.0,121200.0,49.755,49.7621,49.7337,49.7337,121200.0
2014-06-24 14:35:00,70.01,70.03,70.0,70.02,241300.0,49.7408,49.755,49.7337,49.7479,241300.0
2014-06-24 14:40:00,70.02,70.04,70.01,70.02,223700.0,49.7479,49.7621,49.7408,49.7479,223700.0
2014-06-24 14:45:00,70.03,70.03,70.02,70.02,48700.0,49.755,49.755,49.7479,49.7479,48700.0
2014-06-24 14:50:00,70.02,70.02,69.98,70.01,166800.0,49.7479,49.7479,49.7195,49.7408,166800.0
2014-06-24 14:55:00,70.01,70.03,70.0,70.0,189700.0,49.7408,49.755,49.7337,49.7337,189700.0
2014-06-24 15:00:00,70.0,70.0,69.93,69.96,324800.0,49.7337,49.7337,49.684,49.7053,324800.0
2014-06-24 15:05:00,69.97,69.98,69.92,69.92,153000.0,49.7124,49.7195,49.6769,49.6769,153000.0
2014-06-24 15:10:00,69.92,69.93,69.89,69.9,349700.0,49.6769,49.684,49.6555,49.6626,349700.0
2014-06-24 15:15:00,69.9,69.92,69.88,69.89,360100.0,49.6626,49.6769,49.6484,49.6555,360100.0
2014-06-24 15:20:00,69.88,69.88,69.85,69.86,234100.0,49.6484,49.6484,49.6271,49.6342,234100.0
2014-06-24 15:25:00,69.85,69.9,69.85,69.87,296200.0,49.6271,49.6626,49.6271,49.6413,296200.0
2014-06-24 15:30:00,69.87,69.9,69.85,69.85,305200.0,49.6413,49.6626,49.6271,49.6271,305200.0
2014-06-24 15:35:00,69.86,69.87,69.84,69.85,223800.0,49.6342,49.6413,49.62,49.6271,223800.0
2014-06-24 15:40:00,69.85,69.89,69.84,69.89,423600.0,49.6271,49.6555,49.62,49.6555,423600.0
2014-06-24 15:45:00,69.89,69.91,69.87,69.9,476300.0,49.6555,49.6698,49.6413,49.6626,476300.0
2014-06-24 15:50:00,69.91,69.91,69.88,69.88,322600.0,49.6698,49.6698,49.6484,49.6484,322600.0
2014-06-24 15:55:00,69.88,69.93,69.88,69.91,1444000.0,49.6484,49.684,49.6484,49.6698,1444000.0
2014-06-25 09:30:00,67.89,67.99,67.88,67.97,359900.0,49.4197,49.4925,49.4125,49.478,359900.0
2014-06-25 09:35:00,67.98,68.0,67.93,67.95,283900.0,49.4852,49.4998,49.4488,49.4634,283900.0
2014-06-25 09:40:00,67.95,68.01,67.94,68.0,329600.0,49.4634,49.5071,49.4561,49.4998,329600.0
2014-06-25 09:45:00,68.0,68.02,67.99,68.0,195700.0,49.4998,49.5144,49.4925,49.4998,195700.0
2014-06-25 09:50:00,68.01,68.07,68.01,68.07,132400.0,49.5071,49.5508,49.5071,49.5508,132400.0
2014-06-25 09:55:00,68.07,68.09,68.03,68.04,184500.0,49.5508,49.5653,49.5216,49.5289,184500.0
2014-06-25 10:00:00,68.04,68.06,68.02,68.03,457100.0,49.5289,49.5435,49.5144,49.5216,457100.0
2014-06-25 10:05:00,68.03,68.03,67.98,68.02,82900.0,49.5216,49.5216,49.4852,49.5144,82900.0
2014-06-25 10:10:00,68.02,68.09,68.0,68.07,204300.0,49.5144,49.5653,49.4998,49.5508,204300.0
2014-06-25 10:15:00,68.07,68.08,68.03,68.06,89100.0,49.5508,49.558,49.5216,49.5435,89100.0
2014-06-25 10:20:00,68.06,68.08,68.04,68.04,120100.0,49.5435,49.558,49.5289,49.5289,120100.0
2014-06-25 10:25:00,68.04,68.07,68.03,68.05,105300.0,49.5289,49.5508,49.5216,49.5362,105300.0
2014-06-25 10:30:00,68.05,68.06,68.01,68.02,144300.0,49.5362,49.5435,49.5071,49.5144,144300.0
2014-06-25 10:35:00,68.02,68.02,67.99,68.02,88400.0,49.5144,49.5144,49.4925,49.5144,88400.0
2014-06-25 10:40:00,68.03,68.07,68.01,68.07,52300.0,49.5216,49.5508,49.5071,49.5508,52300.0
2014-06-25 10:45:00,68.06,68.09,68.06,68.08,57100.0,49.5435,49.5653,49.5435,49.558,57100.0
2014-06-25 10:50:00,68.08,68.12,68.08,68.11,223800.0,49.558,49.5872,49.558,49.5799,223800.0
2014-06-25 10:55:00,68.12,68.17,68.1,68.16,146800.0,49.5872,49.6236,49.5726,49.6163,146800.0
2014-06-25 11:00:00,68.16,68.18,68.15,68.17,231500.0,49.6163,49.6308,49.609,49.6236,231500.0
2014-06-25 11:05:00,68.17,68.18,68.12,68.12,107400.0,49.6236,49.6308,49.5872,49.5872,107400.0
2014-06-25 11:10:00,68.12,68.15,68.12,68.14,96000.0,49.5872,49.609,49.5872,49.6017,96000.0
2014-06-25 11:15:00,68.14,68.15,68.11,68.12,248200.0,49.6017,49.609,49.5799,49.5872,248200.0
2014-06-25 11:20:00,68.12,68.17,68.11,68.17,422100.0,49.5872,49.6236,49.5799,49.6236,422100.0
2014-06-25 11:25:00,68.17,68.18,68.13,68.15,350100.0,49.6236,49.6308,49.5944,49.609,350100.0
2014-06-25 11:30:00,68.16,68.16,68.11,68.11,258800.0,49.6163,49.6163,49.5799,49.5799,258800.0
2014-06-25 11:35:00,68.11,68.12,68.08,68.09,299500.0,49.5799,49.5872,49.558,49.5653,299500.0
2014-06-25 11:40:00,68.1,68.12,68.09,68.1,255200.0,49.5726,49.5872,49.5653,49.5726,255200.0
2014-06-25 11:45:00,68.11,68.12,68.08,68.09,137600.0,49.5799,49.5872,49.558,49.5653,137600.0
2014-06-25 11:50:00,68.09,68.11,68.01,68.05,293300.0,49.5653,49.5799,49.5071,49.5362,293300.0
2014-06-25 11:55:00,68.04,68.07,68.03,68.06,126800.0,49.5289,49.5508,49.5216,49.5435,126800.0
2014-06-25 12:00:00,68.05,68.08,68.05,68.06,73100.0,49.5362,49.558,49.5362,49.5435,73100.0
2014-06-25 12:05:00,68.06,68.08,68.04,68.07,70600.0,49.5435,49.558,49.5289,49.5508,70600.0
2014-06-25 12:10:00,68.08,68.08,68.06,68.07,23900.0,49.558,49.558,49.5435,49.5508,23900.0
2014-06-25 12:15:00,68.06,68.11,68.06,68.08,144700.0,49.5435,49.5799,49.5435,49.558,144700.0
2014-06-25 12:20:00,68.08,68.08,68.06,68.06,54600.0,49.558,49.558,49.5435,49.5435,54600.0
2014-06-25 12:25:00,68.05,68.07,68.04,68.06,74400.0,49.5362,49.5508,49.5289,49.5435,74400.0
2014-06-25 12:30:00,68.06,68.08,68.06,68.08,35600.0,49.5435,49.558,49.5435,49.558,35600.0
2014-06-25 12:35:00,68.08,68.08,68.07,68.08,22000.0,49.558,49.558,49.5508,49.558,22000.0
2014-06-25 12:40:00,68.07,68.09,68.07,68.08,30300.0,49.5508,49.5653,49.5508,49.558,30300.0
2014-06-25 12:45:00,68.08,68.09,68.07,68.08,22000.0,49.558,49.5653,49.5508,49.558,22000.0
2014-06-25 12:50:00,68.08,68.08,68.06,68.06,32800.0,49.558,49.558,49.5435,49.5435,32800.0
2014-06-25 12:55:00,68.06,68.06,68.04,68.05,45200.0,49.5435,49.5435,49.5289,49.5362,45200.0
2014-06-25 13:00:00,68.05,68.12,68.05,68.12,77300.0,49.5362,49.5872,49.5362,49.5872,77300.0
2014-06-25 13:05:00,68.12,68.14,68.11,68.11,135500.0,49.5872,49.6017,49.5799,49.5799,135500.0
2014-06-25 13:10:00,68.11,68.12,68.09,68.1,38500.0,49.5799,49.5872,49.5653,49.5726,38500.0
2014-06-25 13:15:00,68.11,68.11,68.09,68.11,44900.0,49.5799,49.5799,49.5653,49.5799,44900.0
2014-06-25 13:20:00,68.1,68.14,68.1,68.14,39600.0,49.5726,49.6017,49.5726,49.6017,39600.0
2014-06-25 13:25:00,68.13,68.13,68.11,68.11,49200.0,49.5944,49.5944,49.5799,49.5799,49200.0
2014-06-25 13:30:00,68.11,68.12,68.11,68.12,29800.0,49.5799,49.5872,49.5799,49.5872,29800.0
2014-06-25 13:35:00,68.11,68.12,68.11,68.12,19400.0,49.5799,49.5872,49.5799,49.5872,19400.0
2014-06-25 13:40:00,68.11,68.12,68.1,68.1,40300.0,49.5799,49.5872,49.5726,49.5726,40300.0
2014-06-25 13:45:00,68.1,68.1,68.09,68.09,41500.0,49.5726,49.5726,49.5653,49.5653,41500.0
2014-06-25 13:50:00,68.1,68.13,68.09,68.12,95400.0,49.5726,49.5944,49.5653,49.5872,95400.0
2014-06-25 13:55:00,68.12,68.15,68.11,68.14,117900.0,49.5872,49.609,49.5799,49.6017,117900.0
2014-06-25 14:00:00,68.14,68.14,68.11,68.12,69800.0,49.6017,49.6017,49.5799,49.5872,69800.0
2014-06-25 14:05:00,68.12,68.12,68.11,68.11,21300.0,49.5872,49.5872,49.5799,49.5799,21300.0
2014-06-25 14:10:00,68.12,68.14,68.11,68.14,52400.0,49.5872,49.6017,49.5799,49.6017,52400.0
2014-06-25 14:15:00,68.14,68.15,68.13,68.14,182800.0,49.6017,49.609,49.5944,49.6017,182800.0
2014-06-25 14:20:00,68.14,68.18,68.14,68.17,163200.0,49.6017,49.6308,49.6017,49.6236,163200.0
2014-06-25 14:25:00,68.17,68.18,68.16,68.17,70900.0,49.6236,49.6308,49.6163,49.6236,70900.0
2014-06-25 14:30:00,68.17,68.19,68.17,68.19,120200.0,49.6236,49.6381,49.6236,49.6381,120200.0
2014-06-25 14:35:00,68.19,68.2,68.18,68.19,94500.0,49.6381,49.6454,49.6308,49.6381,94500.0
2014-06-25 14:40:00,68.19,68.2,68.18,68.18,77500.0,49.6381,49.6454,49.6308,49.6308,77500.0
2014-06-25 14:45:00,68.18,68.18,68.16,68.16,105100.0,49.6308,49.6308,49.6163,49.6163,105100.0
2014-06-25 14:50:00,68.16,68.18,68.16,68.17,102300.0,49.6163,49.6308,49.6163,49.6236,102300.0
2014-06-25 14:55:00,68.17,68.18,68.15,68.16,235700.0,49.6236,49.6308,49.609,49.6163,235700.0
2014-06-25 15:00:00,68.16,68.18,68.15,68.16,81800.0,49.6163,49.6308,49.609,49.6163,81800.0
2014-06-25 15:05:00,68.16,68.18,68.16,68.18,60800.0,49.6163,49.6308,49.6163,49.6308,60800.0
2014-06-25 15:10:00,68.18,68.2,68.18,68.19,122000.0,49.6308,49.6454,49.6308,49.6381,122000.0
2014-06-25 15:15:00,68.18,68.2,68.18,68.2,124900.0,49.6308,49.6454,49.6308,49.6454,124900.0
2014-06-25 15:20:00,68.2,68.21,68.18,68.2,191400.0,49.6454,49.6527,49.6308,49.6454,191400.0
2014-06-25 15:25:00,68.2,68.2,68.19,68.2,39900.0,49.6454,49.6454,49.6381,49.6454,39900.0
2014-06-25 15:30:00,68.2,68.23,68.2,68.23,238800.0,49.6454,49.6672,49.6454,49.6672,238800.0
2014-06-25 15:35:00,68.23,68.25,68.23,68.24,158900.0,49.6672,49.6818,49.6672,49.6745,158900.0
2014-06-25 15:40:00,68.24,68.26,68.24,68.26,160600.0,49.6745,49.6891,49.6745,49.6891,160600.0
2014-06-25 15:45:00,68.26,68.28,68.25,68.26,243300.0,49.6891,49.7036,49.6818,49.6891,243300.0
2014-06-25 15:50:00,68.26,68.27,68.24,68.25,342300.0,49.6891,49.6963,49.6745,49.6818,342300.0
2014-06-25 15:55:00,68.25,68.26,68.22,68.23,1253000.0,49.6818,49.6891,49.66,49.6672,1253000.0
2014-06-26 09:30:00,68.11,68.14,68.08,68.09,273800.0,49.5799,49.6017,49.558,49.5653,273800.0
2014-06-26 09:35:00,68.09,68.12,68.08,68.1,150000.0,49.5653,49.5872,49.558,49.5726,150000.0
2014-06-26 09:40:00,68.09,68.1,68.0,68.0,287900.0,49.5653,49.5726,49.4998,49.4998,287900.0
2014-06-26 09:45:00,68.0,68.0,67.79,67.8,401100.0,49.4998,49.4998,49.3469,49.3542,401100.0
2014-06-26 09:50:00,67.8,67.8,67.71,67.77,404300.0,49.3542,49.3542,49.2887,49.3324,404300.0
2014-06-26 09:55:00,67.77,67.82,67.67,67.78,347900.0,49.3324,49.3688,49.2596,49.3397,347900.0
2014-06-26 10:00:00,67.78,67.81,67.75,67.8,255700.0,49.3397,49.3615,49.3178,49.3542,255700.0
2014-06-26 10:05:00,67.79,67.84,67.78,67.83,115600.0,49.3469,49.3833,49.3397,49.3761,115600.0
2014-06-26 10:10:00,67.83,67.87,67.81,67.81,222200.0,49.3761,49.4052,49.3615,49.3615,222200.0
2014-06-26 10:15:00,67.8,67.88,67.8,67.88,57500.0,49.3542,49.4125,49.3542,49.4125,57500.0
2014-06-26 10:20:00,67.88,67.92,67.87,67.92,100700.0,49.4125,49.4416,49.4052,49.4416,100700.0
2014-06-26 10:25:00,67.92,67.95,67.89,67.94,203800.0,49.4416,49.4634,49.4197,49.4561,203800.0
2014-06-26 10:30:00,67.93,67.95,67.9,67.94,112400.0,49.4488,49.4634,49.427,49.4561,112400.0
2014-06-26 10:35:00,67.94,67.96,67.9,67.92,127400.0,49.4561,49.4707,49.427,49.4416,127400.0
2014-06-26 10:40:00,67.92,67.95,67.88,67.95,249300.0,49.4416,49.4634,49.4125,49.4634,249300.0
2014-06-26 10:45:00,67.95,67.96,67.93,67.95,109600.0,49.4634,49.4707,49.4488,49.4634,109600.0
2014-06-26 10:50:00,67.95,67.99,67.95,67.98,115500.0,49.4634,49.4925,49.4634,49.4852,115500.0
2014-06-26 10:55:00,67.98,67.98,67.96,67.96,77200.0,49.4852,49.4852,49.4707,49.4707,77200.0
2014-06-26 11:00:00,67.96,68.04,67.96,68.02,172000.0,49.4707,49.5289,49.4707,49.5144,172000.0
2014-06-26 11:05:00,68.03,68.05,68.0,68.0,55500.0,49.5216,49.5362,49.4998,49.4998,55500.0
2014-06-26 11:10:00,68.01,68.02,67.98,67.98,29900.0,49.5071,49.5144,49.4852,49.4852,29900.0
2014-06-26 11:15:00,67.98,68.0,67.94,67.95,143000.0,49.4852,49.4998,49.4561,49.4634,143000.0
2014-06-26 11:20:00,67.95,67.99,67.95,67.99,95300.0,49.4634,49.4925,49.4634,49.4925,95300.0
2014-06-26 11:25:00,67.98,67.99,67.94,67.98,172000.0,49.4852,49.4925,49.4561,49.4852,172000.0
2014-06-26 11:30:00,67.97,67.99,67.95,67.99,85300.0,49.478,49.4925,49.4634,49.4925,85300.0
2014-06-26 11:35:00,67.99,68.09,67.99,68.07,160600.0,49.4925,49.5653,49.4925,49.5508,160600.0
2014-06-26 11:40:00,68.08,68.11,68.06,68.11,129500.0,49.558,49.5799,49.5435,49.5799,129500.0
2014-06-26 11:45:00,68.11,68.11,68.09,68.09,79100.0,49.5799,49.5799,49.5653,49.5653,79100.0
2014-06-26 11:50:00,68.09,68.11,68.08,68.1,65100.0,49.5653,49.5799,49.558,49.5726,65100.0
2014-06-26 11:55:00,68.1,68.1,68.06,68.07,107700.0,49.5726,49.5726,49.5435,49.5508,107700.0
2014-06-26 12:00:00,68.07,68.08,68.05,68.06,82900.0,49.5508,49.558,49.5362,49.5435,82900.0
2014-06-26 12:05:00,68.05,68.06,68.03,68.05,107100.0,49.5362,49.5435,49.5216,49.5362,107100.0
2014-06-26 12:10:00,68.06,68.06,68.02,68.03,72100.0,49.5435,49.5435,49.5144,49.5216,72100.0
2014-06-26 12:15:00,68.03,68.04,68.02,68.02,65200.0,49.5216,49.5289,49.5144,49.5144,65200.0
2014-06-26 12:20:00,68.02,68.05,68.02,68.04,56100.0,49.5144,49.5362,49.5144,49.5289,56100.0
2014-06-26 12:25:00,68.03,68.06,68.03,68.06,69400.0,49.5216,49.5435,49.5216,49.5435,69400.0
2014-06-26 12:30:00,68.05,68.08,68.04,68.07,67800.0,49.5362,49.558,49.5289,49.5508,67800.0
2014-06-26 12:35:00,68.07,68.08,68.05,68.05,29600.0,49.5508,49.558,49.5362,49.5362,29600.0
2014-06-26 12:40:00,68.05,68.05,68.03,68.05,102200.0,49.5362,49.5362,49.5216,49.5362,102200.0
2014-06-26 12:45:00,68.05,68.06,68.02,68.06,112900.0,49.5362,49.5435,49.5144,49.5435,112900.0
2014-06-26 12:50:00,68.06,68.07,68.05,68.06,63000.0,49.5435,49.5508,49.5362,49.5435,63000.0
2014-06-26 12:55:00,68.06,68.06,68.04,68.05,57100.0,49.5435,49.5435,49.5289,49.5362,57100.0
2014-06-26 13:00:00,68.05,68.07,68.04,68.07,34900.0,49.5362,49.5508,49.5289,49.5508,34900.0
2014-06-26 13:05:00,68.06,68.08,68.06,68.08,59500.0,49.5435,49.558,49.5435,49.558,59500.0
2014-06-26 13:10:00,68.08,68.08,68.07,68.08,42000.0,49.558,49.558,49.5508,49.558,42000.0
2014-06-26 13:15:00,68.08,68.08,68.06,68.06,108100.0,49.558,49.558,49.5435,49.5435,108100.0
2014-06-26 13:20:00,68.06,68.14,68.06,68.14,153300.0,49.5435,49.6017,49.5435,49.6017,153300.0
2014-06-26 13:25:00,68.14,68.17,68.14,68.15,101900.0,49.6017,49.6236,49.6017,49.609,101900.0
2014-06-26 13:30:00,68.15,68.16,68.14,68.15,22000.0,49.609,49.6163,49.6017,49.609,22000.0
2014-06-26 13:35:00,68.15,68.19,68.14,68.19,54700.0,49.609,49.6381,49.6017,49.6381,54700.0
2014-06-26 13:40:00,68.19,68.21,68.18,68.19,161300.0,49.6381,49.6527,49.6308,49.6381,161300.0
2014-06-26 13:45:00,68.2,68.21,68.18,68.2,56100.0,49.6454,49.6527,49.6308,49.6454,56100.0
2014-06-26 13:50:00,68.2,68.2,68.19,68.2,17900.0,49.6454,49.6454,49.6381,49.6454,17900.0
2014-06-26 13:55:00,68.19,68.21,68.18,68.18,91600.0,49.6381,49.6527,49.6308,49.6308,91600.0
2014-06-26 14:00:00,68.18,68.21,68.18,68.2,89400.0,49.6308,49.6527,49.6308,49.6454,89400.0
2014-06-26 14:05:00,68.2,68.23,68.2,68.22,201500.0,49.6454,49.6672,49.6454,49.66,201500.0
2014-06-26 14:10:00,68.22,68.22,68.18,68.19,68000.0,49.66,49.66,49.6308,49.6381,68000.0
2014-06-26 14:15:00,68.19,68.21,68.19,68.2,67300.0,49.6381,49.6527,49.6381,49.6454,67300.0
2014-06-26 14:20:00,68.2,68.21,68.19,68.2,162200.0,49.6454,49.6527,49.6381,49.6454,162200.0
2014-06-26 14:25:00,68.2,68.21,68.17,68.21,219200.0,49.6454,49.6527,49.6236,49.6527,219200.0
2014-06-26 14:30:00,68.2,68.2,68.18,68.18,58300.0,49.6454,49.6454,49.6308,49.6308,58300.0
2014-06-26 14:35:00,68.18,68.21,68.18,68.2,44500.0,49.6308,49.6527,49.6308,49.6454,44500.0
2014-06-26 14:40:00,68.2,68.21,68.19,68.2,135100.0,49.6454,49.6527,49.6381,49.6454,135100.0
2014-06-26 14:45:00,68.2,68.2,68.18,68.18,63000.0,49.6454,49.6454,49.6308,49.6308,63000.0
2014-06-26 14:50:00,68.19,68.21,68.18,68.21,59200.0,49.6381,49.6527,49.6308,49.6527,59200.0
2014-06-26 14:55:00,68.2,68.21,68.18,68.2,88100.0,49.6454,49.6527,49.6308,49.6454,88100.0
2014-06-26 15:00:00,68.2,68.21,68.19,68.2,51300.0,49.6454,49.6527,49.6381,49.6454,51300.0
2014-06-26 15:05:00,68.2,68.26,68.2,68.26,159700.0,49.6454,49.6891,49.6454,49.6891,159700.0
2014-06-26 15:10:00,68.26,68.26,68.23,68.23,108400.0,49.6891,49.6891,49.6672,49.6672,108400.0
2014-06-26 15:15:00,68.23,68.24,68.21,68.23,128400.0,49.6672,49.6745,49.6527,49.6672,128400.0
2014-06-26 15:20:00,68.23,68.24,68.21,68.23,166500.0,49.6672,49.6745,49.6527,49.6672,166500.0
2014-06-26 15:25:00,68.23,68.24,68.22,68.22,91800.0,49.6672,49.6745,49.66,49.66,91800.0
2014-06-26 15:30:00,68.22,68.25,68.22,68.24,77500.0,49.66,49.6818,49.66,49.6745,77500.0
2014-06-26 15:35:00,68.24,68.25,68.23,68.24,102600.0,49.6745,49.6818,49.6672,49.6745,102600.0
2014-06-26 15:40:00,68.25,68.25,68.22,68.24,77000.0,49.6818,49.6818,49.66,49.6745,77000.0
2014-06-26 15:45:00,68.23,68.25,68.23,68.25,207400.0,49.6672,49.6818,49.6672,49.6818,207400.0
2014-06-26 15:50:00,68.26,68.26,68.23,68.23,471200.0,49.6891,49.6891,49.6672,49.6672,471200.0
2014-06-26 15:55:00,68.23,68.28,68.23,68.28,1332800.0,49.6672,49.7036,49.6672,49.7036,1332800.0
2014-06-27 09:30:00,68.04,68.08,68.02,68.06,248900.0,49.5289,49.558,49.5144,49.5435,248900.0
2014-06-27 09:35:00,68.06,68.09,68.03,68.06,170700.0,49.5435,49.5653,49.5216,49.5435,170700.0
2014-06-27 09:40:00,68.06,68.08,68.04,68.06,147900.0,49.5435,49.558,49.5289,49.5435,147900.0
2014-06-27 09:45:00,68.06,68.07,68.03,68.05,123600.0,49.5435,49.5508,49.5216,49.5362,123600.0
2014-06-27 09:50:00,68.06,68.06,68.04,68.04,97700.0,49.5435,49.5435,49.5289,49.5289,97700.0
2014-06-27 09:55:00,68.04,68.05,68.01,68.04,161900.0,49.5289,49.5362,49.5071,49.5289,161900.0
2014-06-27 10:00:00,68.04,68.09,68.04,68.05,134500.0,49.5289,49.5653,49.5289,49.5362,134500.0
2014-06-27 10:05:00,68.05,68.05,68.0,68.01,347100.0,49.5362,49.5362,49.4998,49.5071,347100.0
2014-06-27 10:10:00,68.02,68.03,67.97,68.03,496600.0,49.5144,49.5216,49.478,49.5216,496600.0
2014-06-27 10:15:00,68.03,68.05,67.98,67.99,191600.0,49.5216,49.5362,49.4852,49.4925,191600.0
2014-06-27 10:20:00,67.99,68.06,67.99,68.05,257400.0,49.4925,49.5435,49.4925,49.5362,257400.0
2014-06-27 10:25:00,68.05,68.07,68.05,68.06,47500.0,49.5362,49.5508,49.5362,49.5435,47500.0
2014-06-27 10:30:00,68.06,68.08,68.06,68.07,53100.0,49.5435,49.558,49.5435,49.5508,53100.0
2014-06-27 10:35:00,68.07,68.1,68.04,68.1,57000.0,49.5508,49.5726,49.5289,49.5726,57000.0
2014-06-27 10:40:00,68.1,68.17,68.1,68.14,110300.0,49.5726,49.6236,49.5726,49.6017,110300.0
2014-06-27 10:45:00,68.14,68.17,68.12,68.14,79100.0,49.6017,49.6236,49.5872,49.6017,79100.0
2014-06-27 10:50:00,68.14,68.15,68.09,68.09,70600.0,49.6017,49.609,49.5653,49.5653,70600.0
2014-06-27 10:55:00,68.1,68.14,68.1,68.12,45400.0,49.5726,49.6017,49.5726,49.5872,45400.0
2014-06-27 11:00:00,68.12,68.13,68.11,68.12,41000.0,49.5872,49.5944,49.5799,49.5872,41000.0
2014-06-27 11:05:00,68.11,68.13,68.08,68.1,50400.0,49.5799,49.5944,49.558,49.5726,50400.0
2014-06-27 11:10:00,68.09,68.1,68.07,68.09,25400.0,49.5653,49.5726,49.5508,49.5653,25400.0
2014-06-27 11:15:00,68.09,68.1,68.05,68.09,47900.0,49.5653,49.5726,49.5362,49.5653,47900.0
2014-06-27 11:20:00,68.08,68.11,68.08,68.11,64800.0,49.558,49.5799,49.558,49.5799,64800.0
2014-06-27 11:25:00,68.11,68.13,68.1,68.11,121000.0,49.5799,49.5944,49.5726,49.5799,121000.0
2014-06-27 11:30:00,68.11,68.11,68.08,68.09,265700.0,49.5799,49.5799,49.558,49.5653,265700.0
2014-06-27 11:35:00,68.08,68.11,68.08,68.11,38300.0,49.558,49.5799,49.558,49.5799,38300.0
2014-06-27 11:40:00,68.11,68.11,68.09,68.11,46500.0,49.5799,49.5799,49.5653,49.5799,46500.0
2014-06-27 11:45:00,68.11,68.12,68.09,68.11,22000.0,49.5799,49.5872,49.5653,49.5799,22000.0
2014-06-27 11:50:00,68.12,68.14,68.12,68.12,36300.0,49.5872,49.6017,49.5872,49.5872,36300.0
2014-06-27 11:55:00,68.12,68.13,68.11,68.12,36600.0,49.5872,49.5944,49.5799,49.5872,36600.0
2014-06-27 12:00:00,68.12,68.13,68.11,68.11,57900.0,49.5872,49.5944,49.5799,49.5799,57900.0
2014-06-27 12:05:00,68.12,68.13,68.1,68.1,15400.0,49.5872,49.5944,49.5726,49.5726,15400.0
2014-06-27 12:10:00,68.11,68.12,68.09,68.11,33300.0,49.5799,49.5872,49.5653,49.5799,33300.0
2014-06-27 12:15:00,68.11,68.14,68.11,68.13,21400.0,49.5799,49.6017,49.5799,49.5944,21400.0
2014-06-27 12:20:00,68.14,68.14,68.12,68.14,16300.0,49.6017,49.6017,49.5872,49.6017,16300.0
2014-06-27 12:25:00,68.14,68.14,68.13,68.14,15300.0,49.6017,49.6017,49.5944,49.6017,15300.0
2014-06-27 12:30:00,68.14,68.16,68.13,68.16,28200.0,49.6017,49.6163,49.5944,49.6163,28200.0
2014-06-27 12:35:00,68.16,68.17,68.14,68.15,71000.0,49.6163,49.6236,49.6017,49.609,71000.0
2014-06-27 12:40:00,68.14,68.15,68.12,68.14,72600.0,49.6017,49.609,49.5872,49.6017,72600.0
2014-06-27 12:45:00,68.14,68.16,68.13,68.16,80500.0,49.6017,49.6163,49.5944,49.6163,80500.0
2014-06-27 12:50:00,68.16,68.16,68.15,68.15,28100.0,49.6163,49.6163,49.609,49.609,28100.0
2014-06-27 12:55:00,68.15,68.16,68.15,68.15,17600.0,49.609,49.6163,49.609,49.609,17600.0
2014-06-27 13:00:00,68.16,68.16,68.14,68.15,44800.0,49.6163,49.6163,49.6017,49.609,44800.0
2014-06-27 13:05:00,68.15,68.15,68.13,68.13,25400.0,49.609,49.609,49.5944,49.5944,25400.0
2014-06-27 13:10:00,68.14,68.15,68.13,68.15,78500.0,49.6017,49.609,49.5944,49.609,78500.0
2014-06-27 13:15:00,68.15,68.15,68.07,68.09,126800.0,49.609,49.609,49.5508,49.5653,126800.0
2014-06-27 13:20:00,68.08,68.1,68.08,68.08,80500.0,49.558,49.5726,49.558,49.558,80500.0
2014-06-27 13:25:00,68.08,68.09,68.06,68.07,169600.0,49.558,49.5653,49.5435,49.5508,169600.0
2014-06-27 13:30:00,68.08,68.12,68.08,68.09,51000.0,49.558,49.5872,49.558,49.5653,51000.0
2014-06-27 13:35:00,68.09,68.1,68.09,68.1,27400.0,49.5653,49.5726,49.5653,49.5726,27400.0
2014-06-27 13:40:00,68.1,68.11,68.09,68.11,42700.0,49.5726,49.5799,49.5653,49.5799,42700.0
2014-06-27 13:45:00,68.11,68.11,68.07,68.09,97100.0,49.5799,49.5799,49.5508,49.5653,97100.0
2014-06-27 13:50:00,68.09,68.12,68.08,68.12,55500.0,49.5653,49.5872,49.558,49.5872,55500.0
2014-06-27 13:55:00,68.12,68.13,68.1,68.12,46900.0,49.5872,49.5944,49.5726,49.5872,46900.0
2014-06-27 14:00:00,68.12,68.16,68.11,68.16,64500.0,49.5872,49.6163,49.5799,49.6163,64500.0
2014-06-27 14:05:00,68.16,68.19,68.15,68.17,56000.0,49.6163,49.6381,49.609,49.6236,56000.0
2014-06-27 14:10:00,68.17,68.18,68.15,68.16,37700.0,49.6236,49.6308,49.609,49.6163,37700.0
2014-06-27 14:15:00,68.16,68.16,68.14,68.14,52200.0,49.6163,49.6163,49.6017,49.6017,52200.0
2014-06-27 14:20:00,68.14,68.16,68.14,68.16,44700.0,49.6017,49.6163,49.6017,49.6163,44700.0
2014-06-27 14:25:00,68.16,68.16,68.14,68.15,42300.0,49.6163,49.6163,49.6017,49.609,42300.0
2014-06-27 14:30:00,68.15,68.15,68.13,68.13,39800.0,49.609,49.609,49.5944,49.5944,39800.0
2014-06-27 14:35:00,68.14,68.17,68.13,68.17,47800.0,49.6017,49.6236,49.5944,49.6236,47800.0
2014-06-27 14:40:00,68.17,68.17,68.15,68.15,28700.0,49.6236,49.6236,49.609,49.609,28700.0
2014-06-27 14:45:00,68.16,68.16,68.13,68.14,57400.0,49.6163,49.6163,49.5944,49.6017,57400.0
2014-06-27 14:50:00,68.14,68.15,68.11,68.12,45600.0,49.6017,49.609,49.5799,49.5872,45600.0
2014-06-27 14:55:00,68.11,68.12,68.1,68.1,25600.0,49.5799,49.5872,49.5726,49.5726,25600.0
2014-06-27 15:00:00,68.11,68.13,68.1,68.12,62300.0,49.5799,49.5944,49.5726,49.5872,62300.0
2014-06-27 15:05:00,68.13,68.15,68.12,68.15,36800.0,49.5944,49.609,49.5872,49.609,36800.0
2014-06-27 15:10:00,68.15,68.17,68.14,68.17,44700.0,49.609,49.6236,49.6017,49.6236,44700.0
2014-06-27 15:15:00,68.17,68.18,68.15,68.17,45300.0,49.6236,49.6308,49.609,49.6236,45300.0
2014-06-27 15:20:00,68.17,68.19,68.17,68.19,173400.0,49.6236,49.6381,49.6236,49.6381,173400.0
2014-06-27 15:25:00,68.19,68.2,68.18,68.2,95200.0,49.6381,49.6454,49.6308,49.6454,95200.0
2014-06-27 15:30:00,68.2,68.27,68.19,68.26,488200.0,49.6454,49.6963,49.6381,49.6891,488200.0
2014-06-27 15:35:00,68.26,68.27,68.25,68.27,107200.0,49.6891,49.6963,49.6818,49.6963,107200.0
2014-06-27 15:40:00,68.27,68.3,68.26,68.29,140200.0,49.6963,49.7182,49.6891,49.7109,140200.0
2014-06-27 15:45:00,68.29,68.3,68.27,68.28,161000.0,49.7109,49.7182,49.6963,49.7036,161000.0
2014-06-27 15:50:00,68.28,68.33,68.28,68.33,418300.0,49.7036,49.74,49.7036,49.74,418300.0
2014-06-27 15:55:00,68.32,68.34,68.3,68.31,767800.0,49.7327,49.7473,49.7182,49.7255,767800.0
2014-06-30 09:30:00,68.16,68.21,68.15,68.17,396700.0,49.6163,49.6527,49.609,49.6236,396700.0
2014-06-30 09:35:00,68.17,68.22,68.17,68.2,160600.0,49.6236,49.66,49.6236,49.6454,160600.0
2014-06-30 09:40:00,68.2,68.23,68.2,68.22,153100.0,49.6454,49.6672,49.6454,49.66,153100.0
2014-06-30 09:45:00,68.22,68.24,68.2,68.23,190500.0,49.66,49.6745,49.6454,49.6672,190500.0
2014-06-30 09:50:00,68.23,68.23,68.19,68.2,192600.0,49.6672,49.6672,49.6381,49.6454,192600.0
2014-06-30 09:55:00,68.2,68.27,68.2,68.26,159100.0,49.6454,49.6963,49.6454,49.6891,159100.0
2014-06-30 10:00:00,68.26,68.31,68.24,68.29,287100.0,49.6891,49.7255,49.6745,49.7109,287100.0
2014-06-30 10:05:00,68.29,68.31,68.28,68.29,55100.0,49.7109,49.7255,49.7036,49.7109,55100.0
2014-06-30 10:10:00,68.29,68.31,68.28,68.3,64300.0,49.7109,49.7255,49.7036,49.7182,64300.0
2014-06-30 10:15:00,68.3,68.33,68.28,68.3,110900.0,49.7182,49.74,49.7036,49.7182,110900.0
2014-06-30 10:20:00,68.3,68.32,68.29,68.32,91700.0,49.7182,49.7327,49.7109,49.7327,91700.0
2014-06-30 10:25:00,68.31,68.32,68.28,68.3,56100.0,49.7255,49.7327,49.7036,49.7182,56100.0
2014-06-30 10:30:00,68.3,68.31,68.29,68.3,53700.0,49.7182,49.7255,49.7109,49.7182,53700.0
2014-06-30 10:35:00,68.3,68.3,68.28,68.29,58700.0,49.7182,49.7182,49.7036,49.7109,58700.0
2014-06-30 10:40:00,68.29,68.32,68.29,68.31,58900.0,49.7109,49.7327,49.7109,49.7255,58900.0
2014-06-30 10:45:00,68.31,68.32,68.27,68.28,65700.0,49.7255,49.7327,49.6963,49.7036,65700.0
2014-06-30 10:50:00,68.27,68.28,68.23,68.28,100400.0,49.6963,49.7036,49.6672,49.7036,100400.0
2014-06-30 10:55:00,68.27,68.3,68.27,68.3,66700.0,49.6963,49.7182,49.6963,49.7182,66700.0
2014-06-30 11:00:00,68.29,68.32,68.28,68.28,56400.0,49.7109,49.7327,49.7036,49.7036,56400.0
2014-06-30 11:05:00,68.28,68.29,68.22,68.25,149000.0,49.7036,49.7109,49.66,49.6818,149000.0
2014-06-30 11:10:00,68.25,68.32,68.24,68.32,68400.0,49.6818,49.7327,49.6745,49.7327,68400.0
2014-06-30 11:15:00,68.32,68.35,68.31,68.34,72300.0,49.7327,49.7546,49.7255,49.7473,72300.0
2014-06-30 11:20:00,68.34,68.4,68.34,68.39,68900.0,49.7473,49.791,49.7473,49.7837,68900.0
2014-06-30 11:25:00,68.38,68.43,68.37,68.43,122400.0,49.7764,49.8128,49.7691,49.8128,122400.0
2014-06-30 11:30:00,68.43,68.44,68.32,68.32,266700.0,49.8128,49.8201,49.7327,49.7327,266700.0
2014-06-30 11:35:00,68.33,68.33,68.3,68.33,265700.0,49.74,49.74,49.7182,49.74,265700.0
2014-06-30 11:40:00,68.33,68.36,68.33,68.34,150400.0,49.74,49.7619,49.74,49.7473,150400.0
2014-06-30 11:45:00,68.34,68.35,68.3,68.3,84500.0,49.7473,49.7546,49.7182,49.7182,84500.0
2014-06-30 11:50:00,68.3,68.32,68.3,68.31,58100.0,49.7182,49.7327,49.7182,49.7255,58100.0
2014-06-30 11:55:00,68.31,68.32,68.29,68.31,145100.0,49.7255,49.7327,49.7109,49.7255,145100.0
2014-06-30 12:00:00,68.31,68.32,68.29,68.3,84600.0,49.7255,49.7327,49.7109,49.7182,84600.0
2014-06-30 12:05:00,68.29,68.3,68.27,68.28,99400.0,49.7109,49.7182,49.6963,49.7036,99400.0
2014-06-30 12:10:00,68.28,68.32,68.28,68.31,152000.0,49.7036,49.7327,49.7036,49.7255,152000.0
2014-06-30 12:15:00,68.31,68.33,68.31,68.32,145200.0,49.7255,49.74,49.7255,49.7327,145200.0
2014-06-30 12:20:00,68.31,68.33,68.31,68.31,107800.0,49.7255,49.74,49.7255,49.7255,107800.0
2014-06-30 12:25:00,68.32,68.32,68.29,68.29,109400.0,49.7327,49.7327,49.7109,49.7109,109400.0
2014-06-30 12:30:00,68.3,68.31,68.29,68.31,104900.0,49.7182,49.7255,49.7109,49.7255,104900.0
2014-06-30 12:35:00,68.31,68.32,68.3,68.31,265400.0,49.7255,49.7327,49.7182,49.7255,265400.0
2014-06-30 12:40:00,68.31,68.31,68.28,68.3,77500.0,49.7255,49.7255,49.7036,49.7182,77500.0
2014-06-30 12:45:00,68.31,68.31,68.3,68.31,71200.0,49.7255,49.7255,49.7182,49.7255,71200.0
2014-06-30 12:50:00,68.31,68.31,68.29,68.29,76000.0,49.7255,49.7255,49.7109,49.7109,76000.0
2014-06-30 12:55:00,68.3,68.3,68.28,68.3,67800.0,49.7182,49.7182,49.7036,49.7182,67800.0
2014-06-30 13:00:00,68.3,68.32,68.29,68.32,174300.0,49.7182,49.7327,49.7109,49.7327,174300.0
2014-06-30 13:05:00,68.32,68.32,68.3,68.31,58400.0,49.7327,49.7327,49.7182,49.7255,58400.0
2014-06-30 13:10:00,68.31,68.31,68.3,68.31,37100.0,49.7255,49.7255,49.7182,49.7255,37100.0
2014-06-30 13:15:00,68.31,68.33,68.31,68.32,96400.0,49.7255,49.74,49.7255,49.7327,96400.0
2014-06-30 13:20:00,68.32,68.33,68.31,68.32,124300.0,49.7327,49.74,49.7255,49.7327,124300.0
2014-06-30 13:25:00,68.32,68.34,68.31,68.34,47300.0,49.7327,49.7473,49.7255,49.7473,47300.0
2014-06-30 13:30:00,68.33,68.34,68.32,68.33,44000.0,49.74,49.7473,49.7327,49.74,44000.0
2014-06-30 13:35:00,68.33,68.34,68.32,68.33,41300.0,49.74,49.7473,49.7327,49.74,41300.0
2014-06-30 13:40:00,68.32,68.33,68.32,68.33,86100.0,49.7327,49.74,49.7327,49.74,86100.0
2014-06-30 13:45:00,68.32,68.33,68.32,68.33,26100.0,49.7327,49.74,49.7327,49.74,26100.0
2014-06-30 13:50:00,68.33,68.33,68.31,68.32,27400.0,49.74,49.74,49.7255,49.7327,27400.0
2014-06-30 13:55:00,68.32,68.33,68.31,68.32,153400.0,49.7327,49.74,49.7255,49.7327,153400.0
2014-06-30 14:00:00,68.31,68.33,68.31,68.32,70100.0,49.7255,49.74,49.7255,49.7327,70100.0
2014-06-30 14:05:00,68.32,68.33,68.32,68.33,40000.0,49.7327,49.74,49.7327,49.74,40000.0
2014-06-30 14:10:00,68.33,68.36,68.32,68.36,38700.0,49.74,49.7619,49.7327,49.7619,38700.0
2014-06-30 14:15:00,68.36,68.37,68.36,68.37,32900.0,49.7619,49.7691,49.7619,49.7691,32900.0
2014-06-30 14:20:00,68.36,68.37,68.35,68.36,38100.0,49.7619,49.7691,49.7546,49.7619,38100.0
2014-06-30 14:25:00,68.36,68.36,68.35,68.36,26200.0,49.7619,49.7619,49.7546,49.7619,26200.0
2014-06-30 14:30:00,68.36,68.36,68.35,68.36,20900.0,49.7619,49.7619,49.7546,49.7619,20900.0
2014-06-30 14:35:00,68.36,68.36,68.35,68.36,14500.0,49.7619,49.7619,49.7546,49.7619,14500.0
2014-06-30 14:40:00,68.35,68.36,68.32,68.34,106100.0,49.7546,49.7619,49.7327,49.7473,106100.0
2014-06-30 14:45:00,68.32,68.33,68.31,68.31,132500.0,49.7327,49.74,49.7255,49.7255,132500.0
2014-06-30 14:50:00,68.32,68.32,68.31,68.32,94800.0,49.7327,49.7327,49.7255,49.7327,94800.0
2014-06-30 14:55:00,68.31,68.32,68.29,68.29,162400.0,49.7255,49.7327,49.7109,49.7109,162400.0
2014-06-30 15:00:00,68.3,68.3,68.29,68.3,50900.0,49.7182,49.7182,49.7109,49.7182,50900.0
2014-06-30 15:05:00,68.3,68.31,68.29,68.31,114000.0,49.7182,49.7255,49.7109,49.7255,114000.0
2014-06-30 15:10:00,68.31,68.34,68.3,68.33,147300.0,49.7255,49.7473,49.7182,49.74,147300.0
2014-06-30 15:15:00,68.33,68.33,68.32,68.33,56400.0,49.74,49.74,49.7327,49.74,56400.0
2014-06-30 15:20:00,68.33,68.34,68.32,68.34,428300.0,49.74,49.7473,49.7327,49.7473,428300.0
2014-06-30 15:25:00,68.33,68.34,68.31,68.33,225800.0,49.74,49.7473,49.7255,49.74,225800.0
2014-06-30 15:30:00,68.33,68.34,68.32,68.33,117900.0,49.74,49.7473,49.7327,49.74,117900.0
2014-06-30 15:35:00,68.33,68.35,68.32,68.35,266500.0,49.74,49.7546,49.7327,49.7546,266500.0
2014-06-30 15:40:00,68.35,68.35,68.3,68.3,173700.0,49.7546,49.7546,49.7182,49.7182,173700.0
2014-06-30 15:45:00,68.31,68.33,68.29,68.31,234700.0,49.7255,49.74,49.7109,49.7255,234700.0
2014-06-30 15:50:00,68.31,68.33,68.29,68.3,253400.0,49.7255,49.74,49.7109,49.7182,253400.0
2014-06-30 15:55:00,68.31,68.38,68.3,68.37,2673800.0,49.7255,49.7764,49.7182,49.7691,2673800.0
2014-07-01 09:30:00,68.72,68.77,68.68,68.73,647300.0,50.0239,50.0603,49.9948,50.0312,647300.0
2014-07-01 09:35:00,68.73,68.75,68.72,68.73,199000.0,50.0312,50.0458,50.0239,50.0312,199000.0
2014-07-01 09:40:00,68.73,68.73,68.71,68.72,178000.0,50.0312,50.0312,50.0166,50.0239,178000.0
2014-07-01 09:45:00,68.72,68.73,68.7,68.73,348100.0,50.0239,50.0312,50.0094,50.0312,348100.0
2014-07-01 09:50:00,68.73,68.76,68.73,68.73,176600.0,50.0312,50.053,50.0312,50.0312,176600.0
2014-07-01 09:55:00,68.73,68.77,68.73,68.77,124100.0,50.0312,50.0603,50.0312,50.0603,124100.0
2014-07-01 10:00:00,68.77,68.8,68.73,68.75,315400.0,50.0603,50.0822,50.0312,50.0458,315400.0
2014-07-01 10:05:00,68.76,68.8,68.76,68.78,82000.0,50.053,50.0822,50.053,50.0676,82000.0
2014-07-01 10:10:00,68.78,68.81,68.77,68.79,473500.0,50.0676,50.0894,50.0603,50.0749,473500.0
2014-07-01 10:15:00,68.79,68.8,68.78,68.79,100800.0,50.0749,50.0822,50.0676,50.0749,100800.0
2014-07-01 10:20:00,68.79,68.8,68.77,68.78,82500.0,50.0749,50.0822,50.0603,50.0676,82500.0
2014-07-01 10:25:00,68.77,68.78,68.75,68.77,165300.0,50.0603,50.0676,50.0458,50.0603,165300.0
2014-07-01 10:30:00,68.78,68.8,68.77,68.8,112100.0,50.0676,50.0822,50.0603,50.0822,112100.0
2014-07-01 10:35:00,68.79,68.83,68.79,68.83,37600.0,50.0749,50.104,50.0749,50.104,37600.0
2014-07-01 10:40:00,68.82,68.84,68.79,68.8,84300.0,50.0967,50.1113,50.0749,50.0822,84300.0
2014-07-01 10:45:00,68.79,68.84,68.79,68.84,57800.0,50.0749,50.1113,50.0749,50.1113,57800.0
2014-07-01 10:50:00,68.83,68.86,68.83,68.86,45200.0,50.104,50.1258,50.104,50.1258,45200.0
2014-07-01 10:55:00,68.86,68.93,68.86,68.89,237500.0,50.1258,50.1768,50.1258,50.1477,237500.0
2014-07-01 11:00:00,68.89,68.9,68.86,68.87,50600.0,50.1477,50.1549,50.1258,50.1331,50600.0
2014-07-01 11:05:00,68.88,68.9,68.87,68.89,49000.0,50.1404,50.1549,50.1331,50.1477,49000.0
2014-07-01 11:10:00,68.89,68.91,68.87,68.91,82900.0,50.1477,50.1622,50.1331,50.1622,82900.0
2014-07-01 11:15:00,68.91,68.92,68.89,68.9,147700.0,50.1622,50.1695,50.1477,50.1549,147700.0
2014-07-01 11:20:00,68.9,68.91,68.88,68.91,107900.0,50.1549,50.1622,50.1404,50.1622,107900.0
2014-07-01 11:25:00,68.91,68.92,68.9,68.9,196600.0,50.1622,50.1695,50.1549,50.1549,196600.0
2014-07-01 11:30:00,68.9,68.91,68.85,68.91,230900.0,50.1549,50.1622,50.1186,50.1622,230900.0
2014-07-01 11:35:00,68.9,68.91,68.88,68.89,54600.0,50.1549,50.1622,50.1404,50.1477,54600.0
2014-07-01 11:40:00,68.89,68.89,68.88,68.88,28400.0,50.1477,50.1477,50.1404,50.1404,28400.0
2014-07-01 11:45:00,68.88,68.89,68.86,68.89,400500.0,50.1404,50.1477,50.1258,50.1477,400500.0
2014-07-01 11:50:00,68.89,68.89,68.87,68.88,66800.0,50.1477,50.1477,50.1331,50.1404,66800.0
2014-07-01 11:55:00,68.88,68.89,68.86,68.89,89700.0,50.1404,50.1477,50.1258,50.1477,89700.0
2014-07-01 12:00:00,68.89,68.93,68.89,68.93,19400.0,50.1477,50.1768,50.1477,50.1768,19400.0
2014-07-01 12:05:00,68.93,68.93,68.91,68.92,51400.0,50.1768,50.1768,50.1622,50.1695,51400.0
2014-07-01 12:10:00,68.92,68.92,68.9,68.92,47700.0,50.1695,50.1695,50.1549,50.1695,47700.0
2014-07-01 12:15:00,68.92,68.94,68.91,68.94,64000.0,50.1695,50.1841,50.1622,50.1841,64000.0
2014-07-01 12:20:00,68.94,68.96,68.94,68.96,68900.0,50.1841,50.1986,50.1841,50.1986,68900.0
2014-07-01 12:25:00,68.95,68.96,68.95,68.96,97900.0,50.1913,50.1986,50.1913,50.1986,97900.0
2014-07-01 12:30:00,68.96,68.97,68.95,68.97,80900.0,50.1986,50.2059,50.1913,50.2059,80900.0
2014-07-01 12:35:00,68.97,69.02,68.96,69.01,113100.0,50.2059,50.2423,50.1986,50.235,113100.0
2014-07-01 12:40:00,69.01,69.01,68.99,69.0,109000.0,50.235,50.235,50.2205,50.2277,109000.0
2014-07-01 12:45:00,69.0,69.0,68.98,68.98,37300.0,50.2277,50.2277,50.2132,50.2132,37300.0
2014-07-01 12:50:00,68.99,69.02,68.98,69.0,221100.0,50.2205,50.2423,50.2132,50.2277,221100.0
2014-07-01 12:55:00,69.01,69.02,69.0,69.0,177300.0,50.235,50.2423,50.2277,50.2277,177300.0
2014-07-01 13:00:00,69.0,69.04,68.99,69.03,66800.0,50.2277,50.2569,50.2205,50.2496,66800.0
2014-07-01 13:05:00,69.04,69.05,69.02,69.03,48200.0,50.2569,50.2641,50.2423,50.2496,48200.0
2014-07-01 13:10:00,69.03,69.06,69.03,69.05,42000.0,50.2496,50.2714,50.2496,50.2641,42000.0
2014-07-01 13:15:00,69.06,69.06,69.04,69.04,67000.0,50.2714,50.2714,50.2569,50.2569,67000.0
2014-07-01 13:20:00,69.05,69.08,69.05,69.07,79700.0,50.2641,50.286,50.2641,50.2787,79700.0
2014-07-01 13:25:00,69.07,69.07,69.06,69.06,33100.0,50.2787,50.2787,50.2714,50.2714,33100.0
2014-07-01 13:30:00,69.06,69.06,69.02,69.02,67600.0,50.2714,50.2714,50.2423,50.2423,67600.0
2014-07-01 13:35:00,69.03,69.03,69.01,69.01,46800.0,50.2496,50.2496,50.235,50.235,46800.0
2014-07-01 13:40:00,69.02,69.02,68.99,69.01,32800.0,50.2423,50.2423,50.2205,50.235,32800.0
2014-07-01 13:45:00,69.0,69.01,69.0,69.01,29000.0,50.2277,50.235,50.2277,50.235,29000.0
2014-07-01 13:50:00,69.01,69.01,68.98,68.99,50600.0,50.235,50.235,50.2132,50.2205,50600.0
2014-07-01 13:55:00,68.99,69.0,68.98,69.0,159900.0,50.2205,50.2277,50.2132,50.2277,159900.0
2014-07-01 14:00:00,69.0,69.0,68.97,68.98,42400.0,50.2277,50.2277,50.2059,50.2132,42400.0
2014-07-01 14:05:00,68.98,68.99,68.97,68.99,60900.0,50.2132,50.2205,50.2059,50.2205,60900.0
2014-07-01 14:10:00,68.99,69.0,68.98,68.99,154500.0,50.2205,50.2277,50.2132,50.2205,154500.0
2014-07-01 14:15:00,69.0,69.01,68.98,68.99,94500.0,50.2277,50.235,50.2132,50.2205,94500.0
2014-07-01 14:20:00,68.98,68.99,68.97,68.98,16700.0,50.2132,50.2205,50.2059,50.2132,16700.0
2014-07-01 14:25:00,68.99,68.99,68.95,68.97,41500.0,50.2205,50.2205,50.1913,50.2059,41500.0
2014-07-01 14:30:00,68.96,68.98,68.95,68.97,134000.0,50.1986,50.2132,50.1913,50.2059,134000.0
2014-07-01 14:35:00,68.97,69.0,68.96,69.0,230300.0,50.2059,50.2277,50.1986,50.2277,230300.0
2014-07-01 14:40:00,69.0,69.0,68.96,68.96,196700.0,50.2277,50.2277,50.1986,50.1986,196700.0
2014-07-01 14:45:00,68.97,68.97,68.95,68.96,213900.0,50.2059,50.2059,50.1913,50.1986,213900.0
2014-07-01 14:50:00,68.96,68.97,68.96,68.97,20100.0,50.1986,50.2059,50.1986,50.2059,20100.0
2014-07-01 14:55:00,68.96,68.98,68.95,68.98,94900.0,50.1986,50.2132,50.1913,50.2132,94900.0
2014-07-01 15:00:00,68.97,68.98,68.95,68.96,132900.0,50.2059,50.2132,50.1913,50.1986,132900.0
2014-07-01 15:05:00,68.96,68.97,68.95,68.97,36900.0,50.1986,50.2059,50.1913,50.2059,36900.0
2014-07-01 15:10:00,68.97,68.97,68.93,68.95,211800.0,50.2059,50.2059,50.1768,50.1913,211800.0
2014-07-01 15:15:00,68.95,69.01,68.93,69.01,135300.0,50.1913,50.235,50.1768,50.235,135300.0
2014-07-01 15:20:00,69.0,69.01,68.99,69.0,58200.0,50.2277,50.235,50.2205,50.2277,58200.0
2014-07-01 15:25:00,69.01,69.01,68.98,69.0,212600.0,50.235,50.235,50.2132,50.2277,212600.0
2014-07-01 15:30:00,69.0,69.0,68.98,68.98,119400.0,50.2277,50.2277,50.2132,50.2132,119400.0
2014-07-01 15:35:00,68.98,69.0,68.98,68.98,40100.0,50.2132,50.2277,50.2132,50.2132,40100.0
2014-07-01 15:40:00,68.98,68.99,68.97,68.98,150500.0,50.2132,50.2205,50.2059,50.2132,150500.0
2014-07-01 15:45:00,68.98,68.99,68.98,68.98,102400.0,50.2132,50.2205,50.2132,50.2132,102400.0
2014-07-01 15:50:00,68.98,68.99,68.96,68.97,764500.0,50.2132,50.2205,50.1986,50.2059,764500.0
2014-07-01 15:55:00,68.97,68.98,68.95,68.97,977700.0,50.2059,50.2132,50.1913,50.2059,977700.0
2014-07-02 09:30:00,68.94,68.95,68.87,68.92,497000.0,50.1841,50.1913,50.1331,50.1695,497000.0
2014-07-02 09:35:00,68.92,68.94,68.91,68.92,296100.0,50.1695,50.1841,50.1622,50.1695,296100.0
2014-07-02 09:40:00,68.93,68.94,68.91,68.93,355400.0,50.1768,50.1841,50.1622,50.1768,355400.0
2014-07-02 09:45:00,68.92,68.95,68.89,68.94,263100.0,50.1695,50.1913,50.1477,50.1841,263100.0
2014-07-02 09:50:00,68.93,68.95,68.9,68.92,264400.0,50.1768,50.1913,50.1549,50.1695,264400.0
2014-07-02 09:55:00,68.92,68.96,68.91,68.96,173200.0,50.1695,50.1986,50.1622,50.1986,173200.0
2014-07-02 10:00:00,68.95,68.98,68.94,68.95,114800.0,50.1913,50.2132,50.1841,50.1913,114800.0
2014-07-02 10:05:00,68.95,68.95,68.92,68.94,140700.0,50.1913,50.1913,50.1695,50.1841,140700.0
2014-07-02 10:10:00,68.95,68.95,68.9,68.91,102900.0,50.1913,50.1913,50.1549,50.1622,102900.0
2014-07-02 10:15:00,68.91,68.92,68.9,68.92,201400.0,50.1622,50.1695,50.1549,50.1695,201400.0
2014-07-02 10:20:00,68.92,68.92,68.9,68.92,107400.0,50.1695,50.1695,50.1549,50.1695,107400.0
2014-07-02 10:25:00,68.92,68.95,68.91,68.93,94400.0,50.1695,50.1913,50.1622,50.1768,94400.0
2014-07-02 10:30:00,68.93,68.94,68.92,68.94,75100.0,50.1768,50.1841,50.1695,50.1841,75100.0
2014-07-02 10:35:00,68.94,68.95,68.93,68.94,76800.0,50.1841,50.1913,50.1768,50.1841,76800.0
2014-07-02 10:40:00,68.94,68.99,68.94,68.99,82200.0,50.1841,50.2205,50.1841,50.2205,82200.0
2014-07-02 10:45:00,68.98,69.02,68.97,69.01,91400.0,50.2132,50.2423,50.2059,50.235,91400.0
2014-07-02 10:50:00,69.01,69.04,68.99,69.01,102300.0,50.235,50.2569,50.2205,50.235,102300.0
2014-07-02 10:55:00,69.01,69.01,68.98,68.98,67900.0,50.235,50.235,50.2132,50.2132,67900.0
2014-07-02 11:00:00,68.99,69.02,68.97,69.01,180800.0,50.2205,50.2423,50.2059,50.235,180800.0
2014-07-02 11:05:00,69.01,69.02,68.96,68.97,115200.0,50.235,50.2423,50.1986,50.2059,115200.0
2014-07-02 11:10:00,68.98,68.99,68.96,68.97,111400.0,50.2132,50.2205,50.1986,50.2059,111400.0
2014-07-02 11:15:00,68.98,68.99,68.96,68.98,67400.0,50.2132,50.2205,50.1986,50.2132,67400.0
2014-07-02 11:20:00,68.97,68.98,68.95,68.98,123800.0,50.2059,50.2132,50.1913,50.2132,123800.0
2014-07-02 11:25:00,68.98,69.01,68.97,68.99,157000.0,50.2132,50.235,50.2059,50.2205,157000.0
2014-07-02 11:30:00,68.99,69.03,68.99,69.0,171900.0,50.2205,50.2496,50.2205,50.2277,171900.0
2014-07-02 11:35:00,69.0,69.02,68.99,69.0,129100.0,50.2277,50.2423,50.2205,50.2277,129100.0
2014-07-02 11:40:00,69.01,69.01,69.0,69.01,67700.0,50.235,50.235,50.2277,50.235,67700.0
2014-07-02 11:45:00,69.01,69.01,69.0,69.01,81100.0,50.235,50.235,50.2277,50.235,81100.0
2014-07-02 11:50:00,69.01,69.01,68.98,68.99,138300.0,50.235,50.235,50.2132,50.2205,138300.0
2014-07-02 11:55:00,68.99,68.99,68.98,68.99,69700.0,50.2205,50.2205,50.2132,50.2205,69700.0
2014-07-02 12:00:00,68.99,69.0,68.98,68.99,68700.0,50.2205,50.2277,50.2132,50.2205,68700.0
2014-07-02 12:05:00,69.0,69.0,68.97,68.97,94500.0,50.2277,50.2277,50.2059,50.2059,94500.0
2014-07-02 12:10:00,68.98,68.99,68.97,68.98,47300.0,50.2132,50.2205,50.2059,50.2132,47300.0
2014-07-02 12:15:00,68.98,69.01,68.98,69.0,99400.0,50.2132,50.235,50.2132,50.2277,99400.0
2014-07-02 12:20:00,69.0,69.02,69.0,69.02,67000.0,50.2277,50.2423,50.2277,50.2423,67000.0
2014-07-02 12:25:00,69.02,69.02,69.0,69.01,56900.0,50.2423,50.2423,50.2277,50.235,56900.0
2014-07-02 12:30:00,69.01,69.01,68.98,69.0,264600.0,50.235,50.235,50.2132,50.2277,264600.0
2014-07-02 12:35:00,69.0,69.0,68.98,68.98,122200.0,50.2277,50.2277,50.2132,50.2132,122200.0
2014-07-02 12:40:00,68.98,68.99,68.98,68.99,48400.0,50.2132,50.2205,50.2132,50.2205,48400.0
2014-07-02 12:45:00,69.0,69.0,68.98,69.0,49800.0,50.2277,50.2277,50.2132,50.2277,49800.0
2014-07-02 12:50:00,69.0,69.01,68.98,68.98,134100.0,50.2277,50.235,50.2132,50.2132,134100.0
2014-07-02 12:55:00,68.98,69.03,68.97,69.02,151300.0,50.2132,50.2496,50.2059,50.2423,151300.0
2014-07-02 13:00:00,69.02,69.03,69.01,69.01,51800.0,50.2423,50.2496,50.235,50.235,51800.0
2014-07-02 13:05:00,69.01,69.02,68.99,69.02,104300.0,50.235,50.2423,50.2205,50.2423,104300.0
2014-07-02 13:10:00,69.02,69.02,69.0,69.0,160000.0,50.2423,50.2423,50.2277,50.2277,160000.0
2014-07-02 13:15:00,69.01,69.01,69.0,69.01,81200.0,50.235,50.235,50.2277,50.235,81200.0
2014-07-02 13:20:00,69.0,69.02,69.0,69.01,50700.0,50.2277,50.2423,50.2277,50.235,50700.0
2014-07-02 13:25:00,69.02,69.03,69.02,69.03,43600.0,50.2423,50.2496,50.2423,50.2496,43600.0
2014-07-02 13:30:00,69.03,69.03,69.02,69.03,31700.0,50.2496,50.2496,50.2423,50.2496,31700.0
2014-07-02 13:35:00,69.02,69.02,68.98,68.99,45200.0,50.2423,50.2423,50.2132,50.2205,45200.0
2014-07-02 13:40:00,68.99,69.01,68.99,69.0,81300.0,50.2205,50.235,50.2205,50.2277,81300.0
2014-07-02 13:45:00,69.0,69.0,68.99,69.0,44300.0,50.2277,50.2277,50.2205,50.2277,44300.0
2014-07-02 13:50:00,69.0,69.01,68.99,69.0,198600.0,50.2277,50.235,50.2205,50.2277,198600.0
2014-07-02 13:55:00,69.0,69.04,69.0,69.03,178900.0,50.2277,50.2569,50.2277,50.2496,178900.0
2014-07-02 14:00:00,69.03,69.03,69.02,69.03,111100.0,50.2496,50.2496,50.2423,50.2496,111100.0
2014-07-02 14:05:00,69.02,69.04,69.02,69.03,65700.0,50.2423,50.2569,50.2423,50.2496,65700.0
2014-07-02 14:10:00,69.02,69.04,69.02,69.03,60600.0,50.2423,50.2569,50.2423,50.2496,60600.0
2014-07-02 14:15:00,69.03,69.05,69.02,69.03,127800.0,50.2496,50.2641,50.2423,50.2496,127800.0
2014-07-02 14:20:00,69.03,69.04,69.02,69.03,141800.0,50.2496,50.2569,50.2423,50.2496,141800.0
2014-07-02 14:25:00,69.02,69.03,69.01,69.03,32200.0,50.2423,50.2496,50.235,50.2496,32200.0
2014-07-02 14:30:00,69.03,69.06,69.03,69.05,246600.0,50.2496,50.2714,50.2496,50.2641,246600.0
2014-07-02 14:35:00,69.05,69.06,69.04,69.04,51300.0,50.2641,50.2714,50.2569,50.2569,51300.0
2014-07-02 14:40:00,69.05,69.05,69.04,69.04,112800.0,50.2641,50.2641,50.2569,50.2569,112800.0
2014-07-02 14:45:00,69.05,69.06,69.03,69.03,199000.0,50.2641,50.2714,50.2496,50.2496,199000.0
2014-07-02 14:50:00,69.04,69.04,69.02,69.02,57800.0,50.2569,50.2569,50.2423,50.2423,57800.0
2014-07-02 14:55:00,69.02,69.04,69.01,69.04,86800.0,50.2423,50.2569,50.235,50.2569,86800.0
2014-07-02 15:00:00,69.04,69.05,69.03,69.04,70800.0,50.2569,50.2641,50.2496,50.2569,70800.0
2014-07-02 15:05:00,69.04,69.06,69.04,69.04,139500.0,50.2569,50.2714,50.2569,50.2569,139500.0
2014-07-02 15:10:00,69.05,69.07,69.04,69.06,226900.0,50.2641,50.2787,50.2569,50.2714,226900.0
2014-07-02 15:15:00,69.06,69.07,69.06,69.06,120600.0,50.2714,50.2787,50.2714,50.2714,120600.0
2014-07-02 15:20:00,69.06,69.07,69.06,69.06,70600.0,50.2714,50.2787,50.2714,50.2714,70600.0
2014-07-02 15:25:00,69.06,69.08,69.05,69.06,115500.0,50.2714,50.286,50.2641,50.2714,115500.0
2014-07-02 15:30:00,69.06,69.07,69.06,69.06,157000.0,50.2714,50.2787,50.2714,50.2714,157000.0
2014-07-02 15:35:00,69.07,69.07,69.05,69.05,79700.0,50.2787,50.2787,50.2641,50.2641,79700.0
2014-07-02 15:40:00,69.06,69.07,69.05,69.05,148900.0,50.2714,50.2787,50.2641,50.2641,148900.0
2014-07-02 15:45:00,69.06,69.07,69.05,69.07,116700.0,50.2714,50.2787,50.2641,50.2787,116700.0
2014-07-02 15:50:00,69.06,69.07,69.05,69.06,288900.0,50.2714,50.2787,50.2641,50.2714,288900.0
2014-07-02 15:55:00,69.06,69.09,69.05,69.09,1007500.0,50.2714,50.2933,50.2641,50.2933,1007500.0
2014-07-03 09:30:00,69.06,69.15,69.03,69.14,409400.0,50.2714,50.3369,50.2496,50.3297,409400.0
2014-07-03 09:35:00,69.14,69.16,69.1,69.13,205100.0,50.3297,50.3442,50.3005,50.3224,205100.0
2014-07-03 09:40:00,69.12,69.15,69.1,69.13,135500.0,50.3151,50.3369,50.3005,50.3224,135500.0
2014-07-03 09:45:00,69.13,69.15,69.12,69.13,74400.0,50.3224,50.3369,50.3151,50.3224,74400.0
2014-07-03 09:50:00,69.14,69.17,69.14,69.15,98200.0,50.3297,50.3515,50.3297,50.3369,98200.0
2014-07-03 09:55:00,69.15,69.15,69.1,69.12,64400.0,50.3369,50.3369,50.3005,50.3151,64400.0
2014-07-03 10:00:00,69.11,69.15,69.1,69.15,421200.0,50.3078,50.3369,50.3005,50.3369,421200.0
2014-07-03 10:05:00,69.15,69.2,69.15,69.19,262700.0,50.3369,50.3733,50.3369,50.3661,262700.0
2014-07-03 10:10:00,69.18,69.2,69.17,69.19,130600.0,50.3588,50.3733,50.3515,50.3661,130600.0
2014-07-03 10:15:00,69.19,69.22,69.18,69.19,52600.0,50.3661,50.3879,50.3588,50.3661,52600.0
2014-07-03 10:20:00,69.19,69.2,69.16,69.19,70000.0,50.3661,50.3733,50.3442,50.3661,70000.0
2014-07-03 10:25:00,69.18,69.2,69.18,69.2,74000.0,50.3588,50.3733,50.3588,50.3733,74000.0
2014-07-03 10:30:00,69.2,69.23,69.19,69.21,84900.0,50.3733,50.3952,50.3661,50.3806,84900.0
2014-07-03 10:35:00,69.21,69.21,69.16,69.19,88500.0,50.3806,50.3806,50.3442,50.3661,88500.0
2014-07-03 10:40:00,69.19,69.19,69.15,69.17,131400.0,50.3661,50.3661,50.3369,50.3515,131400.0
2014-07-03 10:45:00,69.17,69.17,69.16,69.17,35400.0,50.3515,50.3515,50.3442,50.3515,35400.0
2014-07-03 10:50:00,69.17,69.21,69.16,69.2,125500.0,50.3515,50.3806,50.3442,50.3733,125500.0
2014-07-03 10:55:00,69.2,69.2,69.19,69.2,95700.0,50.3733,50.3733,50.3661,50.3733,95700.0
2014-07-03 11:00:00,69.2,69.22,69.2,69.2,113800.0,50.3733,50.3879,50.3733,50.3733,113800.0
2014-07-03 11:05:00,69.2,69.24,69.2,69.23,111300.0,50.3733,50.4024,50.3733,50.3952,111300.0
2014-07-03 11:10:00,69.23,69.24,69.2,69.22,111800.0,50.3952,50.4024,50.3733,50.3879,111800.0
2014-07-03 11:15:00,69.22,69.23,69.21,69.23,112200.0,50.3879,50.3952,50.3806,50.3952,112200.0
2014-07-03 11:20:00,69.22,69.24,69.2,69.22,146400.0,50.3879,50.4024,50.3733,50.3879,146400.0
2014-07-03 11:25:00,69.22,69.25,69.22,69.23,165500.0,50.3879,50.4097,50.3879,50.3952,165500.0
2014-07-03 11:30:00,69.23,69.24,69.21,69.24,835800.0,50.3952,50.4024,50.3806,50.4024,835800.0
2014-07-03 11:35:00,69.24,69.29,69.24,69.28,100600.0,50.4024,50.4388,50.4024,50.4316,100600.0
2014-07-03 11:40:00,69.27,69.27,69.23,69.24,109700.0,50.4243,50.4243,50.3952,50.4024,109700.0
2014-07-03 11:45:00,69.23,69.25,69.23,69.24,69200.0,50.3952,50.4097,50.3952,50.4024,69200.0
2014-07-03 11:50:00,69.24,69.26,69.24,69.25,132100.0,50.4024,50.417,50.4024,50.4097,132100.0
2014-07-03 11:55:00,69.25,69.27,69.25,69.27,142700.0,50.4097,50.4243,50.4097,50.4243,142700.0
2014-07-03 12:00:00,69.27,69.29,69.27,69.28,115800.0,50.4243,50.4388,50.4243,50.4316,115800.0
2014-07-03 12:05:00,69.28,69.28,69.26,69.27,72500.0,50.4316,50.4316,50.417,50.4243,72500.0
2014-07-03 12:10:00,69.27,69.28,69.26,69.27,82500.0,50.4243,50.4316,50.417,50.4243,82500.0
2014-07-03 12:15:00,69.27,69.28,69.26,69.28,118500.0,50.4243,50.4316,50.417,50.4316,118500.0
2014-07-03 12:20:00,69.28,69.28,69.25,69.26,112200.0,50.4316,50.4316,50.4097,50.417,112200.0
2014-07-03 12:25:00,69.26,69.27,69.25,69.27,51900.0,50.417,50.4243,50.4097,50.4243,51900.0
2014-07-03 12:30:00,69.27,69.28,69.26,69.28,126900.0,50.4243,50.4316,50.417,50.4316,126900.0
2014-07-03 12:35:00,69.28,69.28,69.27,69.28,205700.0,50.4316,50.4316,50.4243,50.4316,205700.0
2014-07-03 12:40:00,69.28,69.29,69.27,69.28,101000.0,50.4316,50.4388,50.4243,50.4316,101000.0
2014-07-03 12:45:00,69.28,69.28,69.26,69.26,181300.0,50.4316,50.4316,50.417,50.417,181300.0
2014-07-03 12:50:00,69.26,69.26,69.25,69.25,156600.0,50.417,50.417,50.4097,50.4097,156600.0
2014-07-03 12:55:00,69.26,69.26,69.23,69.24,825500.0,50.417,50.417,50.3952,50.4024,825500.0
2014-07-07 09:30:00,68.69,68.73,68.68,68.69,309100.0,50.0021,50.0312,49.9948,50.0021,309100.0
2014-07-07 09:35:00,68.68,68.72,68.68,68.71,249800.0,49.9948,50.0239,49.9948,50.0166,249800.0
2014-07-07 09:40:00,68.72,68.72,68.67,68.7,161900.0,50.0239,50.0239,49.9875,50.0094,161900.0
2014-07-07 09:45:00,68.7,68.72,68.68,68.7,115300.0,50.0094,50.0239,49.9948,50.0094,115300.0
2014-07-07 09:50:00,68.7,68.72,68.69,68.7,43600.0,50.0094,50.0239,50.0021,50.0094,43600.0
2014-07-07 09:55:00,68.69,68.7,68.68,68.7,35600.0,50.0021,50.0094,49.9948,50.0094,35600.0
2014-07-07 10:00:00,68.7,68.7,68.68,68.68,134600.0,50.0094,50.0094,49.9948,49.9948,134600.0
2014-07-07 10:05:00,68.68,68.73,68.68,68.73,101300.0,49.9948,50.0312,49.9948,50.0312,101300.0
2014-07-07 10:10:00,68.73,68.79,68.73,68.77,56000.0,50.0312,50.0749,50.0312,50.0603,56000.0
2014-07-07 10:15:00,68.78,68.78,68.76,68.77,45100.0,50.0676,50.0676,50.053,50.0603,45100.0
2014-07-07 10:20:00,68.77,68.77,68.74,68.74,67300.0,50.0603,50.0603,50.0385,50.0385,67300.0
2014-07-07 10:25:00,68.75,68.76,68.73,68.75,131400.0,50.0458,50.053,50.0312,50.0458,131400.0
2014-07-07 10:30:00,68.76,68.76,68.71,68.72,64400.0,50.053,50.053,50.0166,50.0239,64400.0
2014-07-07 10:35:00,68.72,68.72,68.7,68.7,31200.0,50.0239,50.0239,50.0094,50.0094,31200.0
2014-07-07 10:40:00,68.7,68.72,68.69,68.72,138400.0,50.0094,50.0239,50.0021,50.0239,138400.0
2014-07-07 10:45:00,68.72,68.72,68.7,68.71,91200.0,50.0239,50.0239,50.0094,50.0166,91200.0
2014-07-07 10:50:00,68.71,68.72,68.7,68.71,89000.0,50.0166,50.0239,50.0094,50.0166,89000.0
2014-07-07 10:55:00,68.71,68.71,68.6,68.63,432100.0,50.0166,50.0166,49.9366,49.9584,432100.0
2014-07-07 11:00:00,68.63,68.63,68.59,68.62,93400.0,49.9584,49.9584,49.9293,49.9511,93400.0
2014-07-07 11:05:00,68.62,68.64,68.6,68.61,109000.0,49.9511,49.9657,49.9366,49.9438,109000.0
2014-07-07 11:10:00,68.6,68.64,68.6,68.62,134300.0,49.9366,49.9657,49.9366,49.9511,134300.0
2014-07-07 11:15:00,68.62,68.63,68.6,68.62,55300.0,49.9511,49.9584,49.9366,49.9511,55300.0
2014-07-07 11:20:00,68.62,68.63,68.58,68.61,110700.0,49.9511,49.9584,49.922,49.9438,110700.0
2014-07-07 11:25:00,68.61,68.65,68.6,68.62,310400.0,49.9438,49.973,49.9366,49.9511,310400.0
2014-07-07 11:30:00,68.62,68.63,68.58,68.6,361500.0,49.9511,49.9584,49.922,49.9366,361500.0
2014-07-07 11:35:00,68.6,68.63,68.6,68.63,160900.0,49.9366,49.9584,49.9366,49.9584,160900.0
2014-07-07 11:40:00,68.63,68.63,68.61,68.62,119400.0,49.9584,49.9584,49.9438,49.9511,119400.0
2014-07-07 11:45:00,68.62,68.62,68.58,68.59,58300.0,49.9511,49.9511,49.922,49.9293,58300.0
2014-07-07 11:50:00,68.59,68.63,68.58,68.62,107500.0,49.9293,49.9584,49.922,49.9511,107500.0
2014-07-07 11:55:00,68.63,68.64,68.62,68.64,133600.0,49.9584,49.9657,49.9511,49.9657,133600.0
2014-07-07 12:00:00,68.63,68.7,68.63,68.67,174400.0,49.9584,50.0094,49.9584,49.9875,174400.0
2014-07-07 12:05:00,68.67,68.68,68.64,68.64,101700.0,49.9875,49.9948,49.9657,49.9657,101700.0
2014-07-07 12:10:00,68.65,68.65,68.63,68.65,23500.0,49.973,49.973,49.9584,49.973,23500.0
2014-07-07 12:15:00,68.65,68.65,68.63,68.64,200800.0,49.973,49.973,49.9584,49.9657,200800.0
2014-07-07 12:20:00,68.63,68.66,68.63,68.66,59100.0,49.9584,49.9802,49.9584,49.9802,59100.0
2014-07-07 12:25:00,68.66,68.66,68.64,68.65,42400.0,49.9802,49.9802,49.9657,49.973,42400.0
2014-07-07 12:30:00,68.64,68.65,68.63,68.64,23600.0,49.9657,49.973,49.9584,49.9657,23600.0
2014-07-07 12:35:00,68.64,68.64,68.62,68.62,48900.0,49.9657,49.9657,49.9511,49.9511,48900.0
2014-07-07 12:40:00,68.62,68.64,68.62,68.64,32400.0,49.9511,49.9657,49.9511,49.9657,32400.0
2014-07-07 12:45:00,68.64,68.64,68.61,68.62,61400.0,49.9657,49.9657,49.9438,49.9511,61400.0
2014-07-07 12:50:00,68.61,68.62,68.6,68.62,46600.0,49.9438,49.9511,49.9366,49.9511,46600.0
2014-07-07 12:55:00,68.61,68.62,68.61,68.62,23800.0,49.9438,49.9511,49.9438,49.9511,23800.0
2014-07-07 13:00:00,68.62,68.62,68.61,68.62,95300.0,49.9511,49.9511,49.9438,49.9511,95300.0
2014-07-07 13:05:00,68.62,68.63,68.61,68.63,51100.0,49.9511,49.9584,49.9438,49.9584,51100.0
2014-07-07 13:10:00,68.62,68.63,68.62,68.63,23700.0,49.9511,49.9584,49.9511,49.9584,23700.0
2014-07-07 13:15:00,68.63,68.65,68.62,68.64,61100.0,49.9584,49.973,49.9511,49.9657,61100.0
2014-07-07 13:20:00,68.65,68.65,68.64,68.65,16900.0,49.973,49.973,49.9657,49.973,16900.0
2014-07-07 13:25:00,68.65,68.66,68.64,68.64,70400.0,49.973,49.9802,49.9657,49.9657,70400.0
2014-07-07 13:30:00,68.65,68.66,68.64,68.66,74300.0,49.973,49.9802,49.9657,49.9802,74300.0
2014-07-07 13:35:00,68.66,68.66,68.64,68.64,49500.0,49.9802,49.9802,49.9657,49.9657,49500.0
2014-07-07 13:40:00,68.65,68.66,68.64,68.65,86400.0,49.973,49.9802,49.9657,49.973,86400.0
2014-07-07 13:45:00,68.65,68.67,68.65,68.67,55300.0,49.973,49.9875,49.973,49.9875,55300.0
2014-07-07 13:50:00,68.66,68.67,68.65,68.67,77500.0,49.9802,49.9875,49.973,49.9875,77500.0
2014-07-07 13:55:00,68.66,68.67,68.65,68.65,47900.0,49.9802,49.9875,49.973,49.973,47900.0
2014-07-07 14:00:00,68.65,68.65,68.64,68.64,23700.0,49.973,49.973,49.9657,49.9657,23700.0
2014-07-07 14:05:00,68.65,68.65,68.63,68.65,32200.0,49.973,49.973,49.9584,49.973,32200.0
2014-07-07 14:10:00,68.65,68.65,68.64,68.65,23200.0,49.973,49.973,49.9657,49.973,23200.0
2014-07-07 14:15:00,68.65,68.66,68.64,68.66,49100.0,49.973,49.9802,49.9657,49.9802,49100.0
2014-07-07 14:20:00,68.66,68.66,68.63,68.64,27500.0,49.9802,49.9802,49.9584,49.9657,27500.0
2014-07-07 14:25:00,68.64,68.65,68.63,68.65,14100.0,49.9657,49.973,49.9584,49.973,14100.0
2014-07-07 14:30:00,68.64,68.64,68.59,68.6,69600.0,49.9657,49.9657,49.9293,49.9366,69600.0
2014-07-07 14:35:00,68.6,68.61,68.59,68.6,83200.0,49.9366,49.9438,49.9293,49.9366,83200.0
2014-07-07 14:40:00,68.61,68.62,68.6,68.6,79800.0,49.9438,49.9511,49.9366,49.9366,79800.0
2014-07-07 14:45:00,68.61,68.63,68.6,68.62,87100.0,49.9438,49.9584,49.9366,49.9511,87100.0
2014-07-07 14:50:00,68.63,68.65,68.62,68.64,57600.0,49.9584,49.973,49.9511,49.9657,57600.0
2014-07-07 14:55:00,68.64,68.64,68.63,68.64,83200.0,49.9657,49.9657,49.9584,49.9657,83200.0
2014-07-07 15:00:00,68.63,68.64,68.63,68.63,17100.0,49.9584,49.9657,49.9584,49.9584,17100.0
2014-07-07 15:05:00,68.63,68.63,68.62,68.63,13100.0,49.9584,49.9584,49.9511,49.9584,13100.0
2014-07-07 15:10:00,68.63,68.63,68.61,68.62,49100.0,49.9584,49.9584,49.9438,49.9511,49100.0
2014-07-07 15:15:00,68.62,68.64,68.61,68.64,94600.0,49.9511,49.9657,49.9438,49.9657,94600.0
2014-07-07 15:20:00,68.63,68.64,68.62,68.62,51400.0,49.9584,49.9657,49.9511,49.9511,51400.0
2014-07-07 15:25:00,68.63,68.63,68.62,68.63,50200.0,49.9584,49.9584,49.9511,49.9584,50200.0
2014-07-07 15:30:00,68.62,68.63,68.61,68.62,78400.0,49.9511,49.9584,49.9438,49.9511,78400.0
2014-07-07 15:35:00,68.62,68.63,68.61,68.63,70100.0,49.9511,49.9584,49.9438,49.9584,70100.0
2014-07-07 15:40:00,68.63,68.63,68.61,68.62,78800.0,49.9584,49.9584,49.9438,49.9511,78800.0
2014-07-07 15:45:00,68.62,68.64,68.61,68.64,161300.0,49.9511,49.9657,49.9438,49.9657,161300.0
2014-07-07 15:50:00,68.64,68.66,68.63,68.66,419700.0,49.9657,49.9802,49.9584,49.9802,419700.0
2014-07-07 15:55:00,68.66,68.69,68.65,68.68,573900.0,49.9802,50.0021,49.973,49.9948,573900.0
2014-07-08 09:30:00,68.28,68.29,68.21,68.23,337400.0,49.7036,49.7109,49.6527,49.6672,337400.0
2014-07-08 09:35:00,68.23,68.26,68.2,68.21,215500.0,49.6672,49.6891,49.6454,49.6527,215500.0
2014-07-08 09:40:00,68.21,68.22,68.17,68.22,494700.0,49.6527,49.66,49.6236,49.66,494700.0
2014-07-08 09:45:00,68.22,68.23,68.17,68.17,227800.0,49.66,49.6672,49.6236,49.6236,227800.0
2014-07-08 09:50:00,68.17,68.17,68.11,68.12,358500.0,49.6236,49.6236,49.5799,49.5872,358500.0
2014-07-08 09:55:00,68.13,68.16,68.12,68.15,246300.0,49.5944,49.6163,49.5872,49.609,246300.0
2014-07-08 10:00:00,68.14,68.15,68.03,68.04,241500.0,49.6017,49.609,49.5216,49.5289,241500.0
2014-07-08 10:05:00,68.04,68.06,68.02,68.06,206000.0,49.5289,49.5435,49.5144,49.5435,206000.0
2014-07-08 10:10:00,68.06,68.09,68.04,68.05,124300.0,49.5435,49.5653,49.5289,49.5362,124300.0
2014-07-08 10:15:00,68.06,68.07,68.04,68.05,129800.0,49.5435,49.5508,49.5289,49.5362,129800.0
2014-07-08 10:20:00,68.05,68.05,68.03,68.03,53400.0,49.5362,49.5362,49.5216,49.5216,53400.0
2014-07-08 10:25:00,68.03,68.08,68.02,68.06,142900.0,49.5216,49.558,49.5144,49.5435,142900.0
2014-07-08 10:30:00,68.06,68.06,67.99,67.99,86800.0,49.5435,49.5435,49.4925,49.4925,86800.0
2014-07-08 10:35:00,67.98,68.04,67.96,68.04,116800.0,49.4852,49.5289,49.4707,49.5289,116800.0
2014-07-08 10:40:00,68.03,68.06,68.02,68.06,85300.0,49.5216,49.5435,49.5144,49.5435,85300.0
2014-07-08 10:45:00,68.06,68.11,68.05,68.11,94400.0,49.5435,49.5799,49.5362,49.5799,94400.0
2014-07-08 10:50:00,68.11,68.13,68.1,68.1,103000.0,49.5799,49.5944,49.5726,49.5726,103000.0
2014-07-08 10:55:00,68.11,68.13,68.1,68.12,68200.0,49.5799,49.5944,49.5726,49.5872,68200.0
2014-07-08 11:00:00,68.12,68.12,68.07,68.09,87600.0,49.5872,49.5872,49.5508,49.5653,87600.0
2014-07-08 11:05:00,68.09,68.09,68.06,68.07,64700.0,49.5653,49.5653,49.5435,49.5508,64700.0
2014-07-08 11:10:00,68.07,68.09,68.05,68.05,111500.0,49.5508,49.5653,49.5362,49.5362,111500.0
2014-07-08 11:15:00,68.05,68.05,68.02,68.02,94200.0,49.5362,49.5362,49.5144,49.5144,94200.0
2014-07-08 11:20:00,68.02,68.05,67.99,67.99,73100.0,49.5144,49.5362,49.4925,49.4925,73100.0
2014-07-08 11:25:00,67.98,68.0,67.89,67.9,287900.0,49.4852,49.4998,49.4197,49.427,287900.0
2014-07-08 11:30:00,67.9,67.94,67.89,67.9,234900.0,49.427,49.4561,49.4197,49.427,234900.0
2014-07-08 11:35:00,67.9,67.94,67.88,67.94,209200.0,49.427,49.4561,49.4125,49.4561,209200.0
2014-07-08 11:40:00,67.93,67.95,67.9,67.91,76500.0,49.4488,49.4634,49.427,49.4343,76500.0
2014-07-08 11:45:00,67.9,67.91,67.87,67.89,114900.0,49.427,49.4343,49.4052,49.4197,114900.0
2014-07-08 11:50:00,67.89,67.89,67.8,67.81,202700.0,49.4197,49.4197,49.3542,49.3615,202700.0
2014-07-08 11:55:00,67.8,67.86,67.79,67.85,77400.0,49.3542,49.3979,49.3469,49.3906,77400.0
2014-07-08 12:00:00,67.86,67.87,67.83,67.87,126100.0,49.3979,49.4052,49.3761,49.4052,126100.0
2014-07-08 12:05:00,67.88,67.88,67.85,67.85,50500.0,49.4125,49.4125,49.3906,49.3906,50500.0
2014-07-08 12:10:00,67.86,67.87,67.8,67.82,86200.0,49.3979,49.4052,49.3542,49.3688,86200.0
2014-07-08 12:15:00,67.82,67.83,67.78,67.83,79800.0,49.3688,49.3761,49.3397,49.3761,79800.0
2014-07-08 12:20:00,67.82,67.87,67.82,67.87,68800.0,49.3688,49.4052,49.3688,49.4052,68800.0
2014-07-08 12:25:00,67.87,67.88,67.85,67.88,49500.0,49.4052,49.4125,49.3906,49.4125,49500.0
2014-07-08 12:30:00,67.88,67.9,67.86,67.87,207300.0,49.4125,49.427,49.3979,49.4052,207300.0
2014-07-08 12:35:00,67.87,67.88,67.86,67.86,71300.0,49.4052,49.4125,49.3979,49.3979,71300.0
2014-07-08 12:40:00,67.86,67.89,67.84,67.88,133700.0,49.3979,49.4197,49.3833,49.4125,133700.0
2014-07-08 12:45:00,67.89,67.89,67.87,67.89,92000.0,49.4197,49.4197,49.4052,49.4197,92000.0
2014-07-08 12:50:00,67.89,67.91,67.88,67.91,100900.0,49.4197,49.4343,49.4125,49.4343,100900.0
2014-07-08 12:55:00,67.91,67.91,67.88,67.9,102200.0,49.4343,49.4343,49.4125,49.427,102200.0
2014-07-08 13:00:00,67.9,67.9,67.89,67.89,16900.0,49.427,49.427,49.4197,49.4197,16900.0
2014-07-08 13:05:00,67.89,67.9,67.88,67.88,75900.0,49.4197,49.427,49.4125,49.4125,75900.0
2014-07-08 13:10:00,67.89,67.93,67.89,67.92,76500.0,49.4197,49.4488,49.4197,49.4416,76500.0
2014-07-08 13:15:00,67.92,67.94,67.91,67.93,101800.0,49.4416,49.4561,49.4343,49.4488,101800.0
2014-07-08 13:20:00,67.94,67.96,67.93,67.95,169800.0,49.4561,49.4707,49.4488,49.4634,169800.0
2014-07-08 13:25:00,67.95,67.97,67.94,67.95,111300.0,49.4634,49.478,49.4561,49.4634,111300.0
2014-07-08 13:30:00,67.95,67.95,67.94,67.95,63900.0,49.4634,49.4634,49.4561,49.4634,63900.0
2014-07-08 13:35:00,67.95,67.99,67.95,67.98,118600.0,49.4634,49.4925,49.4634,49.4852,118600.0
2014-07-08 13:40:00,67.97,67.99,67.97,67.98,183300.0,49.478,49.4925,49.478,49.4852,183300.0
2014-07-08 13:45:00,67.98,67.99,67.96,67.96,39400.0,49.4852,49.4925,49.4707,49.4707,39400.0
2014-07-08 13:50:00,67.97,67.99,67.96,67.98,55600.0,49.478,49.4925,49.4707,49.4852,55600.0
2014-07-08 13:55:00,67.99,67.99,67.98,67.99,68200.0,49.4925,49.4925,49.4852,49.4925,68200.0
2014-07-08 14:00:00,67.98,67.98,67.95,67.97,102400.0,49.4852,49.4852,49.4634,49.478,102400.0
2014-07-08 14:05:00,67.97,67.97,67.95,67.95,50100.0,49.478,49.478,49.4634,49.4634,50100.0
2014-07-08 14:10:00,67.95,67.98,67.94,67.98,48100.0,49.4634,49.4852,49.4561,49.4852,48100.0
2014-07-08 14:15:00,67.98,67.98,67.94,67.97,58900.0,49.4852,49.4852,49.4561,49.478,58900.0
2014-07-08 14:20:00,67.97,67.98,67.95,67.98,43400.0,49.478,49.4852,49.4634,49.4852,43400.0
2014-07-08 14:25:00,67.98,67.98,67.96,67.97,43900.0,49.4852,49.4852,49.4707,49.478,43900.0
2014-07-08 14:30:00,67.97,67.98,67.93,67.93,125300.0,49.478,49.4852,49.4488,49.4488,125300.0
2014-07-08 14:35:00,67.92,67.94,67.92,67.94,25200.0,49.4416,49.4561,49.4416,49.4561,25200.0
2014-07-08 14:40:00,67.94,67.98,67.93,67.98,111800.0,49.4561,49.4852,49.4488,49.4852,111800.0
2014-07-08 14:45:00,67.98,67.98,67.95,67.95,44500.0,49.4852,49.4852,49.4634,49.4634,44500.0
2014-07-08 14:50:00,67.95,67.98,67.94,67.94,67200.0,49.4634,49.4852,49.4561,49.4561,67200.0
2014-07-08 14:55:00,67.95,67.96,67.93,67.93,64200.0,49.4634,49.4707,49.4488,49.4488,64200.0
2014-07-08 15:00:00,67.94,67.94,67.89,67.89,102200.0,49.4561,49.4561,49.4197,49.4197,102200.0
2014-07-08 15:05:00,67.89,67.93,67.89,67.92,92600.0,49.4197,49.4488,49.4197,49.4416,92600.0
2014-07-08 15:10:00,67.92,67.93,67.9,67.92,83800.0,49.4416,49.4488,49.427,49.4416,83800.0
2014-07-08 15:15:00,67.92,67.95,67.91,67.95,46900.0,49.4416,49.4634,49.4343,49.4634,46900.0
2014-07-08 15:20:00,67.95,67.97,67.94,67.96,75300.0,49.4634,49.478,49.4561,49.4707,75300.0
2014-07-08 15:25:00,67.96,67.98,67.94,67.94,68900.0,49.4707,49.4852,49.4561,49.4561,68900.0
2014-07-08 15:30:00,67.95,67.97,67.94,67.96,144100.0,49.4634,49.478,49.4561,49.4707,144100.0
2014-07-08 15:35:00,67.97,67.98,67.95,67.98,89300.0,49.478,49.4852,49.4634,49.4852,89300.0
2014-07-08 15:40:00,67.98,67.98,67.96,67.97,185000.0,49.4852,49.4852,49.4707,49.478,185000.0
2014-07-08 15:45:00,67.97,67.97,67.94,67.94,436100.0,49.478,49.478,49.4561,49.4561,436100.0
2014-07-08 15:50:00,67.95,67.96,67.94,67.95,337500.0,49.4634,49.4707,49.4561,49.4634,337500.0
2014-07-08 15:55:00,67.94,67.99,67.94,67.97,705700.0,49.4561,49.4925,49.4561,49.478,705700.0
2014-07-09 09:30:00,67.89,67.93,67.86,67.9,232300.0,49.4197,49.4488,49.3979,49.427,232300.0
2014-07-09 09:35:00,67.91,67.94,67.89,67.93,138300.0,49.4343,49.4561,49.4197,49.4488,138300.0
2014-07-09 09:40:00,67.93,67.94,67.89,67.89,133600.0,49.4488,49.4561,49.4197,49.4197,133600.0
2014-07-09 09:45:00,67.89,67.92,67.86,67.88,146500.0,49.4197,49.4416,49.3979,49.4125,146500.0
2014-07-09 09:50:00,67.89,67.91,67.85,67.91,109200.0,49.4197,49.4343,49.3906,49.4343,109200.0
2014-07-09 09:55:00,67.91,67.92,67.88,67.9,395300.0,49.4343,49.4416,49.4125,49.427,395300.0
2014-07-09 10:00:00,67.9,67.92,67.87,67.92,97900.0,49.427,49.4416,49.4052,49.4416,97900.0
2014-07-09 10:05:00,67.92,67.97,67.9,67.95,157800.0,49.4416,49.478,49.427,49.4634,157800.0
2014-07-09 10:10:00,67.95,67.98,67.91,67.92,103000.0,49.4634,49.4852,49.4343,49.4416,103000.0
2014-07-09 10:15:00,67.92,67.93,67.9,67.92,98600.0,49.4416,49.4488,49.427,49.4416,98600.0
2014-07-09 10:20:00,67.91,67.96,67.9,67.95,133800.0,49.4343,49.4707,49.427,49.4634,133800.0
2014-07-09 10:25:00,67.96,67.98,67.95,67.97,79700.0,49.4707,49.4852,49.4634,49.478,79700.0
2014-07-09 10:30:00,67.97,68.0,67.96,68.0,99600.0,49.478,49.4998,49.4707,49.4998,99600.0
2014-07-09 10:35:00,68.0,68.02,67.99,68.02,137800.0,49.4998,49.5144,49.4925,49.5144,137800.0
2014-07-09 10:40:00,68.02,68.06,68.0,68.05,228600.0,49.5144,49.5435,49.4998,49.5362,228600.0
2014-07-09 10:45:00,68.05,68.06,68.04,68.05,123100.0,49.5362,49.5435,49.5289,49.5362,123100.0
2014-07-09 10:50:00,68.05,68.05,68.02,68.03,76800.0,49.5362,49.5362,49.5144,49.5216,76800.0
2014-07-09 10:55:00,68.02,68.05,68.01,68.03,939500.0,49.5144,49.5362,49.5071,49.5216,939500.0
2014-07-09 11:00:00,68.03,68.03,68.01,68.03,151100.0,49.5216,49.5216,49.5071,49.5216,151100.0
2014-07-09 11:05:00,68.03,68.05,68.0,68.01,220600.0,49.5216,49.5362,49.4998,49.5071,220600.0
2014-07-09 11:10:00,68.01,68.02,67.95,67.99,257100.0,49.5071,49.5144,49.4634,49.4925,257100.0
2014-07-09 11:15:00,67.98,68.01,67.98,68.01,134900.0,49.4852,49.5071,49.4852,49.5071,134900.0
2014-07-09 11:20:00,68.0,68.07,67.99,68.07,272800.0,49.4998,49.5508,49.4925,49.5508,272800.0
2014-07-09 11:25:00,68.07,68.08,68.03,68.05,289100.0,49.5508,49.558,49.5216,49.5362,289100.0
2014-07-09 11:30:00,68.05,68.05,68.03,68.03,212600.0,49.5362,49.5362,49.5216,49.5216,212600.0
2014-07-09 11:35:00,68.03,68.03,67.97,67.99,125600.0,49.5216,49.5216,49.478,49.4925,125600.0
2014-07-09 11:40:00,67.99,68.0,67.97,68.0,177700.0,49.4925,49.4998,49.478,49.4998,177700.0
2014-07-09 11:45:00,68.0,68.01,67.98,67.98,72800.0,49.4998,49.5071,49.4852,49.4852,72800.0
2014-07-09 11:50:00,67.99,67.99,67.96,67.97,53600.0,49.4925,49.4925,49.4707,49.478,53600.0
2014-07-09 11:55:00,67.97,68.0,67.97,67.99,92200.0,49.478,49.4998,49.478,49.4925,92200.0
2014-07-09 12:00:00,67.99,68.01,67.98,68.01,93000.0,49.4925,49.5071,49.4852,49.5071,93000.0
2014-07-09 12:05:00,68.0,68.02,68.0,68.02,206000.0,49.4998,49.5144,49.4998,49.5144,206000.0
2014-07-09 12:10:00,68.02,68.03,67.97,67.98,297800.0,49.5144,49.5216,49.478,49.4852,297800.0
2014-07-09 12:15:00,67.98,67.98,67.96,67.97,203700.0,49.4852,49.4852,49.4707,49.478,203700.0
2014-07-09 12:20:00,67.97,67.98,67.96,67.98,41600.0,49.478,49.4852,49.4707,49.4852,41600.0
2014-07-09 12:25:00,67.98,67.99,67.97,67.98,35200.0,49.4852,49.4925,49.478,49.4852,35200.0
2014-07-09 12:30:00,67.99,67.99,67.97,67.99,117400.0,49.4925,49.4925,49.478,49.4925,117400.0
2014-07-09 12:35:00,67.99,68.01,67.98,67.99,70000.0,49.4925,49.5071,49.4852,49.4925,70000.0
2014-07-09 12:40:00,67.98,67.98,67.97,67.98,273300.0,49.4852,49.4852,49.478,49.4852,273300.0
2014-07-09 12:45:00,67.98,67.98,67.97,67.98,19800.0,49.4852,49.4852,49.478,49.4852,19800.0
2014-07-09 12:50:00,67.98,67.98,67.97,67.98,16500.0,49.4852,49.4852,49.478,49.4852,16500.0
2014-07-09 12:55:00,67.98,68.01,67.98,68.01,175700.0,49.4852,49.5071,49.4852,49.5071,175700.0
2014-07-09 13:00:00,68.0,68.01,67.99,68.01,68800.0,49.4998,49.5071,49.4925,49.5071,68800.0
2014-07-09 13:05:00,68.01,68.02,68.01,68.01,65400.0,49.5071,49.5144,49.5071,49.5071,65400.0
2014-07-09 13:10:00,68.0,68.02,68.0,68.02,135700.0,49.4998,49.5144,49.4998,49.5144,135700.0
2014-07-09 13:15:00,68.02,68.03,68.01,68.01,197000.0,49.5144,49.5216,49.5071,49.5071,197000.0
2014-07-09 13:20:00,68.01,68.02,68.0,68.01,239400.0,49.5071,49.5144,49.4998,49.5071,239400.0
2014-07-09 13:25:00,68.0,68.01,67.98,67.99,54400.0,49.4998,49.5071,49.4852,49.4925,54400.0
2014-07-09 13:30:00,67.99,67.99,67.98,67.98,36200.0,49.4925,49.4925,49.4852,49.4852,36200.0
2014-07-09 13:35:00,67.98,68.01,67.98,68.01,56700.0,49.4852,49.5071,49.4852,49.5071,56700.0
2014-07-09 13:40:00,68.01,68.01,67.99,67.99,112700.0,49.5071,49.5071,49.4925,49.4925,112700.0
2014-07-09 13:45:00,68.0,68.01,67.99,68.01,147300.0,49.4998,49.5071,49.4925,49.5071,147300.0
2014-07-09 13:50:00,68.0,68.01,68.0,68.0,49800.0,49.4998,49.5071,49.4998,49.4998,49800.0
2014-07-09 13:55:00,68.0,68.01,68.0,68.0,55800.0,49.4998,49.5071,49.4998,49.4998,55800.0
2014-07-09 14:00:00,68.0,68.0,67.92,67.96,315300.0,49.4998,49.4998,49.4416,49.4707,315300.0
2014-07-09 14:05:00,67.95,67.97,67.89,67.92,170500.0,49.4634,49.478,49.4197,49.4416,170500.0
2014-07-09 14:10:00,67.92,68.03,67.91,68.01,417200.0,49.4416,49.5216,49.4343,49.5071,417200.0
2014-07-09 14:15:00,68.02,68.13,68.01,68.1,541000.0,49.5144,49.5944,49.5071,49.5726,541000.0
2014-07-09 14:20:00,68.11,68.13,68.09,68.11,248100.0,49.5799,49.5944,49.5653,49.5799,248100.0
2014-07-09 14:25:00,68.11,68.13,68.1,68.12,188700.0,49.5799,49.5944,49.5726,49.5872,188700.0
2014-07-09 14:30:00,68.12,68.15,68.09,68.15,183800.0,49.5872,49.609,49.5653,49.609,183800.0
2014-07-09 14:35:00,68.15,68.17,68.12,68.15,122200.0,49.609,49.6236,49.5872,49.609,122200.0
2014-07-09 14:40:00,68.15,68.17,68.14,68.16,93200.0,49.609,49.6236,49.6017,49.6163,93200.0
2014-07-09 14:45:00,68.16,68.17,68.15,68.17,65600.0,49.6163,49.6236,49.609,49.6236,65600.0
2014-07-09 14:50:00,68.16,68.2,68.16,68.2,49700.0,49.6163,49.6454,49.6163,49.6454,49700.0
2014-07-09 14:55:00,68.2,68.21,68.19,68.19,87500.0,49.6454,49.6527,49.6381,49.6381,87500.0
2014-07-09 15:00:00,68.2,68.2,68.18,68.19,90100.0,49.6454,49.6454,49.6308,49.6381,90100.0
2014-07-09 15:05:00,68.19,68.23,68.19,68.22,129000.0,49.6381,49.6672,49.6381,49.66,129000.0
2014-07-09 15:10:00,68.22,68.25,68.21,68.23,121900.0,49.66,49.6818,49.6527,49.6672,121900.0
2014-07-09 15:15:00,68.23,68.24,68.19,68.2,142300.0,49.6672,49.6745,49.6381,49.6454,142300.0
2014-07-09 15:20:00,68.2,68.23,68.2,68.2,117200.0,49.6454,49.6672,49.6454,49.6454,117200.0
2014-07-09 15:25:00,68.2,68.22,68.19,68.22,100700.0,49.6454,49.66,49.6381,49.66,100700.0
2014-07-09 15:30:00,68.21,68.22,68.2,68.21,63800.0,49.6527,49.66,49.6454,49.6527,63800.0
2014-07-09 15:35:00,68.21,68.25,68.2,68.25,190200.0,49.6527,49.6818,49.6454,49.6818,190200.0
2014-07-09 15:40:00,68.25,68.27,68.23,68.26,194000.0,49.6818,49.6963,49.6672,49.6891,194000.0
2014-07-09 15:45:00,68.27,68.27,68.21,68.21,132100.0,49.6963,49.6963,49.6527,49.6527,132100.0
2014-07-09 15:50:00,68.21,68.22,68.2,68.2,504000.0,49.6527,49.66,49.6454,49.6454,504000.0
2014-07-09 15:55:00,68.2,68.23,68.18,68.19,902900.0,49.6454,49.6672,49.6308,49.6381,902900.0
2014-07-10 09:30:00,66.96,67.01,66.92,67.0,488500.0,48.7427,48.7791,48.7136,48.7719,488500.0
2014-07-10 09:35:00,67.01,67.08,67.0,67.06,192500.0,48.7791,48.8301,48.7719,48.8155,192500.0
2014-07-10 09:40:00,67.06,67.06,67.01,67.03,447100.0,48.8155,48.8155,48.7791,48.7937,447100.0
2014-07-10 09:45:00,67.02,67.03,66.96,66.96,448800.0,48.7864,48.7937,48.7427,48.7427,448800.0
2014-07-10 09:50:00,66.97,67.04,66.95,67.03,131900.0,48.75,48.801,48.7355,48.7937,131900.0
2014-07-10 09:55:00,67.03,67.05,66.98,67.03,204100.0,48.7937,48.8083,48.7573,48.7937,204100.0
2014-07-10 10:00:00,67.04,67.08,67.02,67.07,363700.0,48.801,48.8301,48.7864,48.8228,363700.0
2014-07-10 10:05:00,67.08,67.12,67.04,67.12,281100.0,48.8301,48.8592,48.801,48.8592,281100.0
2014-07-10 10:10:00,67.12,67.14,67.09,67.12,353900.0,48.8592,48.8738,48.8374,48.8592,353900.0
2014-07-10 10:15:00,67.13,67.16,67.11,67.14,457700.0,48.8665,48.8883,48.8519,48.8738,457700.0
2014-07-10 10:20:00,67.14,67.23,67.13,67.22,86800.0,48.8738,48.9393,48.8665,48.932,86800.0
2014-07-10 10:25:00,67.23,67.23,67.19,67.22,63900.0,48.9393,48.9393,48.9102,48.932,63900.0
2014-07-10 10:30:00,67.21,67.22,67.19,67.2,159700.0,48.9247,48.932,48.9102,48.9175,159700.0
2014-07-10 10:35:00,67.19,67.22,67.14,67.14,88700.0,48.9102,48.932,48.8738,48.8738,88700.0
2014-07-10 10:40:00,67.15,67.17,67.13,67.17,67400.0,48.8811,48.8956,48.8665,48.8956,67400.0
2014-07-10 10:45:00,67.17,67.28,67.17,67.28,112900.0,48.8956,48.9757,48.8956,48.9757,112900.0
2014-07-10 10:50:00,67.28,67.28,67.24,67.27,79300.0,48.9757,48.9757,48.9466,48.9684,79300.0
2014-07-10 10:55:00,67.27,67.32,67.27,67.31,83700.0,48.9684,49.0048,48.9684,48.9975,83700.0
2014-07-10 11:00:00,67.31,67.35,67.31,67.31,109900.0,48.9975,49.0266,48.9975,48.9975,109900.0
2014-07-10 11:05:00,67.3,67.32,67.29,67.31,91600.0,48.9902,49.0048,48.983,48.9975,91600.0
2014-07-10 11:10:00,67.31,67.33,67.3,67.32,171200.0,48.9975,49.0121,48.9902,49.0048,171200.0
2014-07-10 11:15:00,67.31,67.32,67.27,67.28,83300.0,48.9975,49.0048,48.9684,48.9757,83300.0
2014-07-10 11:20:00,67.28,67.29,67.26,67.28,158400.0,48.9757,48.983,48.9611,48.9757,158400.0
2014-07-10 11:25:00,67.28,67.28,67.18,67.18,326400.0,48.9757,48.9757,48.9029,48.9029,326400.0
2014-07-10 11:30:00,67.18,67.21,67.16,67.17,312100.0,48.9029,48.9247,48.8883,48.8956,312100.0
2014-07-10 11:35:00,67.18,67.25,67.17,67.24,83500.0,48.9029,48.9539,48.8956,48.9466,83500.0
2014-07-10 11:40:00,67.23,67.23,67.19,67.2,146400.0,48.9393,48.9393,48.9102,48.9175,146400.0
2014-07-10 11:45:00,67.2,67.22,67.19,67.2,51700.0,48.9175,48.932,48.9102,48.9175,51700.0
2014-07-10 11:50:00,67.21,67.26,67.21,67.23,57200.0,48.9247,48.9611,48.9247,48.9393,57200.0
2014-07-10 11:55:00,67.23,67.3,67.21,67.29,315100.0,48.9393,48.9902,48.9247,48.983,315100.0
2014-07-10 12:00:00,67.3,67.31,67.25,67.26,218200.0,48.9902,48.9975,48.9539,48.9611,218200.0
2014-07-10 12:05:00,67.26,67.29,67.25,67.29,93400.0,48.9611,48.983,48.9539,48.983,93400.0
2014-07-10 12:10:00,67.28,67.29,67.26,67.26,132600.0,48.9757,48.983,48.9611,48.9611,132600.0
2014-07-10 12:15:00,67.26,67.3,67.25,67.27,82900.0,48.9611,48.9902,48.9539,48.9684,82900.0
2014-07-10 12:20:00,67.27,67.32,67.26,67.31,56500.0,48.9684,49.0048,48.9611,48.9975,56500.0
2014-07-10 12:25:00,67.31,67.34,67.3,67.32,91900.0,48.9975,49.0194,48.9902,49.0048,91900.0
2014-07-10 12:30:00,67.32,67.34,67.31,67.33,101500.0,49.0048,49.0194,48.9975,49.0121,101500.0
2014-07-10 12:35:00,67.32,67.33,67.3,67.31,101400.0,49.0048,49.0121,48.9902,48.9975,101400.0
2014-07-10 12:40:00,67.31,67.31,67.29,67.31,85300.0,48.9975,48.9975,48.983,48.9975,85300.0
2014-07-10 12:45:00,67.3,67.31,67.28,67.28,56800.0,48.9902,48.9975,48.9757,48.9757,56800.0
2014-07-10 12:50:00,67.28,67.28,67.25,67.26,68700.0,48.9757,48.9757,48.9539,48.9611,68700.0
2014-07-10 12:55:00,67.26,67.29,67.25,67.29,41900.0,48.9611,48.983,48.9539,48.983,41900.0
2014-07-10 13:00:00,67.29,67.3,67.27,67.28,32200.0,48.983,48.9902,48.9684,48.9757,32200.0
2014-07-10 13:05:00,67.28,67.31,67.28,67.29,23500.0,48.9757,48.9975,48.9757,48.983,23500.0
2014-07-10 13:10:00,67.29,67.31,67.29,67.3,47100.0,48.983,48.9975,48.983,48.9902,47100.0
2014-07-10 13:15:00,67.3,67.31,67.29,67.31,183300.0,48.9902,48.9975,48.983,48.9975,183300.0
2014-07-10 13:20:00,67.3,67.37,67.3,67.37,76100.0,48.9902,49.0412,48.9902,49.0412,76100.0
2014-07-10 13:25:00,67.38,67.39,67.35,67.38,116100.0,49.0485,49.0558,49.0266,49.0485,116100.0
2014-07-10 13:30:00,67.38,67.4,67.38,67.39,54000.0,49.0485,49.063,49.0485,49.0558,54000.0
2014-07-10 13:35:00,67.4,67.44,67.39,67.44,53600.0,49.063,49.0922,49.0558,49.0922,53600.0
2014-07-10 13:40:00,67.44,67.45,67.41,67.42,113300.0,49.0922,49.0994,49.0703,49.0776,113300.0
2014-07-10 13:45:00,67.42,67.43,67.39,67.39,48500.0,49.0776,49.0849,49.0558,49.0558,48500.0
2014-07-10 13:50:00,67.4,67.4,67.38,67.38,53900.0,49.063,49.063,49.0485,49.0485,53900.0
2014-07-10 13:55:00,67.38,67.4,67.37,67.37,33700.0,49.0485,49.063,49.0412,49.0412,33700.0
2014-07-10 14:00:00,67.38,67.4,67.37,67.4,43800.0,49.0485,49.063,49.0412,49.063,43800.0
2014-07-10 14:05:00,67.4,67.4,67.37,67.38,91200.0,49.063,49.063,49.0412,49.0485,91200.0
2014-07-10 14:10:00,67.39,67.4,67.35,67.35,123500.0,49.0558,49.063,49.0266,49.0266,123500.0
2014-07-10 14:15:00,67.34,67.37,67.34,67.34,31400.0,49.0194,49.0412,49.0194,49.0194,31400.0
2014-07-10 14:20:00,67.34,67.37,67.34,67.35,35300.0,49.0194,49.0412,49.0194,49.0266,35300.0
2014-07-10 14:25:00,67.34,67.36,67.34,67.36,72000.0,49.0194,49.0339,49.0194,49.0339,72000.0
2014-07-10 14:30:00,67.35,67.37,67.3,67.31,90600.0,49.0266,49.0412,48.9902,48.9975,90600.0
2014-07-10 14:35:00,67.31,67.31,67.29,67.3,43400.0,48.9975,48.9975,48.983,48.9902,43400.0
2014-07-10 14:40:00,67.3,67.31,67.25,67.26,120900.0,48.9902,48.9975,48.9539,48.9611,120900.0
2014-07-10 14:45:00,67.26,67.3,67.25,67.29,71600.0,48.9611,48.9902,48.9539,48.983,71600.0
2014-07-10 14:50:00,67.29,67.32,67.28,67.31,60600.0,48.983,49.0048,48.9757,48.9975,60600.0
2014-07-10 14:55:00,67.31,67.31,67.28,67.29,216400.0,48.9975,48.9975,48.9757,48.983,216400.0
2014-07-10 15:00:00,67.28,67.29,67.26,67.27,37800.0,48.9757,48.983,48.9611,48.9684,37800.0
2014-07-10 15:05:00,67.27,67.3,67.26,67.29,81900.0,48.9684,48.9902,48.9611,48.983,81900.0
2014-07-10 15:10:00,67.29,67.29,67.28,67.29,55500.0,48.983,48.983,48.9757,48.983,55500.0
2014-07-10 15:15:00,67.29,67.31,67.28,67.3,112700.0,48.983,48.9975,48.9757,48.9902,112700.0
2014-07-10 15:20:00,67.3,67.34,67.29,67.34,127000.0,48.9902,49.0194,48.983,49.0194,127000.0
2014-07-10 15:25:00,67.34,67.39,67.34,67.39,56200.0,49.0194,49.0558,49.0194,49.0558,56200.0
2014-07-10 15:30:00,67.39,67.39,67.37,67.37,80000.0,49.0558,49.0558,49.0412,49.0412,80000.0
2014-07-10 15:35:00,67.38,67.4,67.38,67.4,52700.0,49.0485,49.063,49.0485,49.063,52700.0
2014-07-10 15:40:00,67.4,67.43,67.39,67.42,101700.0,49.063,49.0849,49.0558,49.0776,101700.0
2014-07-10 15:45:00,67.42,67.42,67.4,67.42,156800.0,49.0776,49.0776,49.063,49.0776,156800.0
2014-07-10 15:50:00,67.42,67.43,67.4,67.42,350600.0,49.0776,49.0849,49.063,49.0776,350600.0
2014-07-10 15:55:00,67.43,67.44,67.4,67.41,733300.0,49.0849,49.0922,49.063,49.0703,733300.0
2014-07-11 09:30:00,67.34,67.41,67.3,67.36,262000.0,49.0194,49.0703,48.9902,49.0339,262000.0
2014-07-11 09:35:00,67.37,67.37,67.25,67.26,299700.0,49.0412,49.0412,48.9539,48.9611,299700.0
2014-07-11 09:40:00,67.26,67.27,67.21,67.24,218400.0,48.9611,48.9684,48.9247,48.9466,218400.0
2014-07-11 09:45:00,67.23,67.23,67.17,67.18,1007000.0,48.9393,48.9393,48.8956,48.9029,1007000.0
2014-07-11 09:50:00,67.18,67.23,67.18,67.22,324000.0,48.9029,48.9393,48.9029,48.932,324000.0
2014-07-11 09:55:00,67.23,67.3,67.23,67.28,164700.0,48.9393,48.9902,48.9393,48.9757,164700.0
2014-07-11 10:00:00,67.28,67.29,67.24,67.27,203800.0,48.9757,48.983,48.9466,48.9684,203800.0
2014-07-11 10:05:00,67.27,67.32,67.25,67.31,81600.0,48.9684,49.0048,48.9539,48.9975,81600.0
2014-07-11 10:10:00,67.32,67.38,67.31,67.36,315000.0,49.0048,49.0485,48.9975,49.0339,315000.0
2014-07-11 10:15:00,67.36,67.37,67.35,67.37,432300.0,49.0339,49.0412,49.0266,49.0412,432300.0
2014-07-11 10:20:00,67.38,67.39,67.33,67.35,73200.0,49.0485,49.0558,49.0121,49.0266,73200.0
2014-07-11 10:25:00,67.35,67.37,67.32,67.33,48200.0,49.0266,49.0412,49.0048,49.0121,48200.0
2014-07-11 10:30:00,67.34,67.36,67.3,67.31,343300.0,49.0194,49.0339,48.9902,48.9975,343300.0
2014-07-11 10:35:00,67.3,67.31,67.28,67.3,41500.0,48.9902,48.9975,48.9757,48.9902,41500.0
2014-07-11 10:40:00,67.3,67.3,67.27,67.3,87000.0,48.9902,48.9902,48.9684,48.9902,87000.0
2014-07-11 10:45:00,67.3,67.34,67.29,67.32,336900.0,48.9902,49.0194,48.983,49.0048,336900.0
2014-07-11 10:50:00,67.33,67.35,67.32,67.35,61300.0,49.0121,49.0266,49.0048,49.0266,61300.0
2014-07-11 10:55:00,67.35,67.35,67.31,67.34,96900.0,49.0266,49.0266,48.9975,49.0194,96900.0
2014-07-11 11:00:00,67.34,67.34,67.29,67.33,46900.0,49.0194,49.0194,48.983,49.0121,46900.0
2014-07-11 11:05:00,67.33,67.36,67.32,67.35,59200.0,49.0121,49.0339,49.0048,49.0266,59200.0
2014-07-11 11:10:00,67.34,67.35,67.31,67.32,46300.0,49.0194,49.0266,48.9975,49.0048,46300.0
2014-07-11 11:15:00,67.32,67.34,67.3,67.3,98400.0,49.0048,49.0194,48.9902,48.9902,98400.0
2014-07-11 11:20:00,67.29,67.3,67.27,67.3,50800.0,48.983,48.9902,48.9684,48.9902,50800.0
2014-07-11 11:25:00,67.3,67.3,67.24,67.29,213700.0,48.9902,48.9902,48.9466,48.983,213700.0
2014-07-11 11:30:00,67.3,67.36,67.3,67.36,419100.0,48.9902,49.0339,48.9902,49.0339,419100.0
2014-07-11 11:35:00,67.36,67.37,67.33,67.35,111900.0,49.0339,49.0412,49.0121,49.0266,111900.0
2014-07-11 11:40:00,67.35,67.38,67.34,67.36,72000.0,49.0266,49.0485,49.0194,49.0339,72000.0
2014-07-11 11:45:00,67.36,67.36,67.34,67.34,28900.0,49.0339,49.0339,49.0194,49.0194,28900.0
2014-07-11 11:50:00,67.34,67.34,67.31,67.33,63800.0,49.0194,49.0194,48.9975,49.0121,63800.0
2014-07-11 11:55:00,67.33,67.33,67.31,67.33,294800.0,49.0121,49.0121,48.9975,49.0121,294800.0
2014-07-11 12:00:00,67.33,67.34,67.31,67.34,89000.0,49.0121,49.0194,48.9975,49.0194,89000.0
2014-07-11 12:05:00,67.34,67.34,67.33,67.34,26100.0,49.0194,49.0194,49.0121,49.0194,26100.0
2014-07-11 12:10:00,67.34,67.35,67.3,67.31,47000.0,49.0194,49.0266,48.9902,48.9975,47000.0
2014-07-11 12:15:00,67.31,67.33,67.3,67.32,69600.0,48.9975,49.0121,48.9902,49.0048,69600.0
2014-07-11 12:20:00,67.32,67.32,67.3,67.32,33200.0,49.0048,49.0048,48.9902,49.0048,33200.0
2014-07-11 12:25:00,67.31,67.33,67.3,67.32,46700.0,48.9975,49.0121,48.9902,49.0048,46700.0
2014-07-11 12:30:00,67.32,67.33,67.3,67.32,70400.0,49.0048,49.0121,48.9902,49.0048,70400.0
2014-07-11 12:35:00,67.32,67.32,67.31,67.31,14000.0,49.0048,49.0048,48.9975,48.9975,14000.0
2014-07-11 12:40:00,67.31,67.34,67.31,67.32,40900.0,48.9975,49.0194,48.9975,49.0048,40900.0
2014-07-11 12:45:00,67.33,67.33,67.32,67.33,4600.0,49.0121,49.0121,49.0048,49.0121,4600.0
2014-07-11 12:50:00,67.33,67.34,67.32,67.34,84900.0,49.0121,49.0194,49.0048,49.0194,84900.0
2014-07-11 12:55:00,67.34,67.36,67.34,67.36,27000.0,49.0194,49.0339,49.0194,49.0339,27000.0
2014-07-11 13:00:00,67.35,67.38,67.35,67.38,148800.0,49.0266,49.0485,49.0266,49.0485,148800.0
2014-07-11 13:05:00,67.38,67.4,67.38,67.39,11300.0,49.0485,49.063,49.0485,49.0558,11300.0
2014-07-11 13:10:00,67.39,67.39,67.38,67.38,19600.0,49.0558,49.0558,49.0485,49.0485,19600.0
2014-07-11 13:15:00,67.38,67.4,67.38,67.4,44600.0,49.0485,49.063,49.0485,49.063,44600.0
2014-07-11 13:20:00,67.4,67.41,67.4,67.4,13700.0,49.063,49.0703,49.063,49.063,13700.0
2014-07-11 13:25:00,67.4,67.4,67.38,67.39,10700.0,49.063,49.063,49.0485,49.0558,10700.0
2014-07-11 13:30:00,67.39,67.4,67.38,67.38,43200.0,49.0558,49.063,49.0485,49.0485,43200.0
2014-07-11 13:35:00,67.39,67.4,67.37,67.37,37700.0,49.0558,49.063,49.0412,49.0412,37700.0
2014-07-11 13:40:00,67.37,67.39,67.37,67.39,21200.0,49.0412,49.0558,49.0412,49.0558,21200.0
2014-07-11 13:45:00,67.39,67.41,67.38,67.41,42200.0,49.0558,49.0703,49.0485,49.0703,42200.0
2014-07-11 13:50:00,67.41,67.41,67.4,67.41,27200.0,49.0703,49.0703,49.063,49.0703,27200.0
2014-07-11 13:55:00,67.41,67.42,67.4,67.41,61700.0,49.0703,49.0776,49.063,49.0703,61700.0
2014-07-11 14:00:00,67.41,67.42,67.39,67.41,523600.0,49.0703,49.0776,49.0558,49.0703,523600.0
2014-07-11 14:05:00,67.41,67.45,67.4,67.44,73300.0,49.0703,49.0994,49.063,49.0922,73300.0
2014-07-11 14:10:00,67.45,67.45,67.43,67.44,53300.0,49.0994,49.0994,49.0849,49.0922,53300.0
2014-07-11 14:15:00,67.44,67.44,67.42,67.42,88400.0,49.0922,49.0922,49.0776,49.0776,88400.0
2014-07-11 14:20:00,67.43,67.45,67.43,67.45,19700.0,49.0849,49.0994,49.0849,49.0994,19700.0
2014-07-11 14:25:00,67.45,67.46,67.44,67.44,46300.0,49.0994,49.1067,49.0922,49.0922,46300.0
2014-07-11 14:30:00,67.44,67.47,67.44,67.47,86400.0,49.0922,49.114,49.0922,49.114,86400.0
2014-07-11 14:35:00,67.47,67.48,67.46,67.47,64500.0,49.114,49.1213,49.1067,49.114,64500.0
2014-07-11 14:40:00,67.46,67.48,67.46,67.47,56900.0,49.1067,49.1213,49.1067,49.114,56900.0
2014-07-11 14:45:00,67.47,67.48,67.46,67.47,45400.0,49.114,49.1213,49.1067,49.114,45400.0
2014-07-11 14:50:00,67.47,67.47,67.45,67.46,84600.0,49.114,49.114,49.0994,49.1067,84600.0
2014-07-11 14:55:00,67.47,67.47,67.46,67.47,29500.0,49.114,49.114,49.1067,49.114,29500.0
2014-07-11 15:00:00,67.47,67.47,67.45,67.45,48200.0,49.114,49.114,49.0994,49.0994,48200.0
2014-07-11 15:05:00,67.46,67.48,67.46,67.47,53100.0,49.1067,49.1213,49.1067,49.114,53100.0
2014-07-11 15:10:00,67.48,67.48,67.45,67.46,27700.0,49.1213,49.1213,49.0994,49.1067,27700.0
2014-07-11 15:15:00,67.46,67.48,67.46,67.48,31400.0,49.1067,49.1213,49.1067,49.1213,31400.0
2014-07-11 15:20:00,67.48,67.48,67.46,67.46,30100.0,49.1213,49.1213,49.1067,49.1067,30100.0
2014-07-11 15:25:00,67.47,67.49,67.47,67.48,67300.0,49.114,49.1286,49.114,49.1213,67300.0
2014-07-11 15:30:00,67.49,67.51,67.48,67.51,106900.0,49.1286,49.1431,49.1213,49.1431,106900.0
2014-07-11 15:35:00,67.51,67.52,67.49,67.52,84700.0,49.1431,49.1504,49.1286,49.1504,84700.0
2014-07-11 15:40:00,67.52,67.52,67.5,67.51,40800.0,49.1504,49.1504,49.1358,49.1431,40800.0
2014-07-11 15:45:00,67.51,67.51,67.47,67.47,150800.0,49.1431,49.1431,49.114,49.114,150800.0
2014-07-11 15:50:00,67.47,67.48,67.46,67.47,164500.0,49.114,49.1213,49.1067,49.114,164500.0
2014-07-11 15:55:00,67.46,67.48,67.46,67.47,714100.0,49.1067,49.1213,49.1067,49.114,714100.0
2014-07-14 09:30:00,68.11,68.11,68.01,68.01,291700.0,49.5799,49.5799,49.5071,49.5071,291700.0
2014-07-14 09:35:00,68.02,68.03,67.98,68.03,220100.0,49.5144,49.5216,49.4852,49.5216,220100.0
2014-07-14 09:40:00,68.03,68.03,68.0,68.01,156700.0,49.5216,49.5216,49.4998,49.5071,156700.0
2014-07-14 09:45:00,68.0,68.06,68.0,68.03,100700.0,49.4998,49.5435,49.4998,49.5216,100700.0
2014-07-14 09:50:00,68.03,68.05,68.01,68.01,80700.0,49.5216,49.5362,49.5071,49.5071,80700.0
2014-07-14 09:55:00,68.02,68.02,67.99,68.01,89300.0,49.5144,49.5144,49.4925,49.5071,89300.0
2014-07-14 10:00:00,68.01,68.05,68.01,68.05,87700.0,49.5071,49.5362,49.5071,49.5362,87700.0
2014-07-14 10:05:00,68.05,68.06,68.0,68.01,182300.0,49.5362,49.5435,49.4998,49.5071,182300.0
2014-07-14 10:10:00,68.0,68.03,67.99,68.03,67300.0,49.4998,49.5216,49.4925,49.5216,67300.0
2014-07-14 10:15:00,68.03,68.03,68.0,68.0,48100.0,49.5216,49.5216,49.4998,49.4998,48100.0
2014-07-14 10:20:00,68.01,68.03,68.0,68.02,246000.0,49.5071,49.5216,49.4998,49.5144,246000.0
2014-07-14 10:25:00,68.02,68.05,68.01,68.04,58000.0,49.5144,49.5362,49.5071,49.5289,58000.0
2014-07-14 10:30:00,68.05,68.07,68.04,68.07,45600.0,49.5362,49.5508,49.5289,49.5508,45600.0
2014-07-14 10:35:00,68.07,68.08,68.04,68.04,58800.0,49.5508,49.558,49.5289,49.5289,58800.0
2014-07-14 10:40:00,68.04,68.06,68.04,68.06,38700.0,49.5289,49.5435,49.5289,49.5435,38700.0
2014-07-14 10:45:00,68.05,68.07,68.05,68.06,65100.0,49.5362,49.5508,49.5362,49.5435,65100.0
2014-07-14 10:50:00,68.06,68.09,68.05,68.09,85800.0,49.5435,49.5653,49.5362,49.5653,85800.0
2014-07-14 10:55:00,68.08,68.1,68.06,68.06,52300.0,49.558,49.5726,49.5435,49.5435,52300.0
2014-07-14 11:00:00,68.06,68.08,68.05,68.08,195400.0,49.5435,49.558,49.5362,49.558,195400.0
2014-07-14 11:05:00,68.08,68.11,68.07,68.11,100300.0,49.558,49.5799,49.5508,49.5799,100300.0
2014-07-14 11:10:00,68.1,68.11,68.1,68.11,82500.0,49.5726,49.5799,49.5726,49.5799,82500.0
2014-07-14 11:15:00,68.11,68.11,68.08,68.09,138700.0,49.5799,49.5799,49.558,49.5653,138700.0
2014-07-14 11:20:00,68.09,68.12,68.09,68.11,84400.0,49.5653,49.5872,49.5653,49.5799,84400.0
2014-07-14 11:25:00,68.12,68.12,68.07,68.07,304500.0,49.5872,49.5872,49.5508,49.5508,304500.0
2014-07-14 11:30:00,68.07,68.09,68.05,68.06,244500.0,49.5508,49.5653,49.5362,49.5435,244500.0
2014-07-14 11:35:00,68.07,68.07,68.02,68.03,355500.0,49.5508,49.5508,49.5144,49.5216,355500.0
2014-07-14 11:40:00,68.03,68.05,68.02,68.04,63300.0,49.5216,49.5362,49.5144,49.5289,63300.0
2014-07-14 11:45:00,68.04,68.06,68.02,68.02,194300.0,49.5289,49.5435,49.5144,49.5144,194300.0
2014-07-14 11:50:00,68.03,68.03,68.01,68.03,67300.0,49.5216,49.5216,49.5071,49.5216,67300.0
2014-07-14 11:55:00,68.03,68.04,68.01,68.01,173800.0,49.5216,49.5289,49.5071,49.5071,173800.0
2014-07-14 12:00:00,68.0,68.01,68.0,68.01,30900.0,49.4998,49.5071,49.4998,49.5071,30900.0
2014-07-14 12:05:00,68.01,68.02,68.01,68.01,47900.0,49.5071,49.5144,49.5071,49.5071,47900.0
2014-07-14 12:10:00,68.02,68.02,67.99,67.99,66200.0,49.5144,49.5144,49.4925,49.4925,66200.0
2014-07-14 12:15:00,68.0,68.0,67.98,68.0,25900.0,49.4998,49.4998,49.4852,49.4998,25900.0
2014-07-14 12:20:00,68.0,68.01,68.0,68.01,47200.0,49.4998,49.5071,49.4998,49.5071,47200.0
2014-07-14 12:25:00,68.0,68.01,67.98,67.99,31000.0,49.4998,49.5071,49.4852,49.4925,31000.0
2014-07-14 12:30:00,67.99,68.0,67.98,68.0,25300.0,49.4925,49.4998,49.4852,49.4998,25300.0
2014-07-14 12:35:00,68.0,68.01,67.98,67.98,53900.0,49.4998,49.5071,49.4852,49.4852,53900.0
2014-07-14 12:40:00,67.98,67.99,67.97,67.98,29500.0,49.4852,49.4925,49.478,49.4852,29500.0
2014-07-14 12:45:00,67.98,67.98,67.96,67.96,35200.0,49.4852,49.4852,49.4707,49.4707,35200.0
2014-07-14 12:50:00,67.96,67.97,67.94,67.95,93700.0,49.4707,49.478,49.4561,49.4634,93700.0
2014-07-14 12:55:00,67.95,67.97,67.94,67.96,47600.0,49.4634,49.478,49.4561,49.4707,47600.0
2014-07-14 13:00:00,67.96,67.97,67.96,67.97,41600.0,49.4707,49.478,49.4707,49.478,41600.0
2014-07-14 13:05:00,67.97,67.97,67.95,67.97,43800.0,49.478,49.478,49.4634,49.478,43800.0
2014-07-14 13:10:00,67.97,67.97,67.95,67.96,56100.0,49.478,49.478,49.4634,49.4707,56100.0
2014-07-14 13:15:00,67.96,67.97,67.95,67.97,41000.0,49.4707,49.478,49.4634,49.478,41000.0
2014-07-14 13:20:00,67.97,67.99,67.96,67.99,65600.0,49.478,49.4925,49.4707,49.4925,65600.0
2014-07-14 13:25:00,67.98,67.99,67.98,67.98,39000.0,49.4852,49.4925,49.4852,49.4852,39000.0
2014-07-14 13:30:00,67.98,68.0,67.97,67.99,51600.0,49.4852,49.4998,49.478,49.4925,51600.0
2014-07-14 13:35:00,67.98,67.98,67.96,67.97,78600.0,49.4852,49.4852,49.4707,49.478,78600.0
2014-07-14 13:40:00,67.97,67.98,67.96,67.98,101400.0,49.478,49.4852,49.4707,49.4852,101400.0
2014-07-14 13:45:00,67.97,67.98,67.96,67.97,137000.0,49.478,49.4852,49.4707,49.478,137000.0
2014-07-14 13:50:00,67.97,67.98,67.96,67.98,53600.0,49.478,49.4852,49.4707,49.4852,53600.0
2014-07-14 13:55:00,67.97,67.98,67.96,67.96,111000.0,49.478,49.4852,49.4707,49.4707,111000.0
2014-07-14 14:00:00,67.97,67.98,67.96,67.97,46100.0,49.478,49.4852,49.4707,49.478,46100.0
2014-07-14 14:05:00,67.97,67.98,67.96,67.97,47900.0,49.478,49.4852,49.4707,49.478,47900.0
2014-07-14 14:10:00,67.96,67.98,67.96,67.97,51000.0,49.4707,49.4852,49.4707,49.478,51000.0
2014-07-14 14:15:00,67.97,67.97,67.95,67.97,89900.0,49.478,49.478,49.4634,49.478,89900.0
2014-07-14 14:20:00,67.97,67.98,67.96,67.98,24100.0,49.478,49.4852,49.4707,49.4852,24100.0
2014-07-14 14:25:00,67.98,67.98,67.97,67.97,38900.0,49.4852,49.4852,49.478,49.478,38900.0
2014-07-14 14:30:00,67.97,68.0,67.97,68.0,92000.0,49.478,49.4998,49.478,49.4998,92000.0
2014-07-14 14:35:00,68.0,68.01,67.98,68.01,49600.0,49.4998,49.5071,49.4852,49.5071,49600.0
2014-07-14 14:40:00,68.01,68.02,68.0,68.01,55900.0,49.5071,49.5144,49.4998,49.5071,55900.0
2014-07-14 14:45:00,68.01,68.02,68.0,68.02,50000.0,49.5071,49.5144,49.4998,49.5144,50000.0
2014-07-14 14:50:00,68.02,68.02,68.01,68.02,23700.0,49.5144,49.5144,49.5071,49.5144,23700.0
2014-07-14 14:55:00,68.02,68.03,68.0,68.03,57000.0,49.5144,49.5216,49.4998,49.5216,57000.0
2014-07-14 15:00:00,68.03,68.03,68.01,68.02,41100.0,49.5216,49.5216,49.5071,49.5144,41100.0
2014-07-14 15:05:00,68.02,68.02,68.0,68.01,64300.0,49.5144,49.5144,49.4998,49.5071,64300.0
2014-07-14 15:10:00,68.02,68.03,67.99,67.99,125800.0,49.5144,49.5216,49.4925,49.4925,125800.0
2014-07-14 15:15:00,68.0,68.0,67.99,67.99,44200.0,49.4998,49.4998,49.4925,49.4925,44200.0
2014-07-14 15:20:00,68.0,68.0,67.98,68.0,110600.0,49.4998,49.4998,49.4852,49.4998,110600.0
2014-07-14 15:25:00,68.0,68.0,67.98,67.99,83900.0,49.4998,49.4998,49.4852,49.4925,83900.0
2014-07-14 15:30:00,67.98,68.0,67.97,67.98,118200.0,49.4852,49.4998,49.478,49.4852,118200.0
2014-07-14 15:35:00,67.97,68.0,67.97,67.98,234600.0,49.478,49.4998,49.478,49.4852,234600.0
2014-07-14 15:40:00,67.98,67.99,67.96,67.96,104500.0,49.4852,49.4925,49.4707,49.4707,104500.0
2014-07-14 15:45:00,67.96,67.97,67.95,67.97,155200.0,49.4707,49.478,49.4634,49.478,155200.0
2014-07-14 15:50:00,67.97,67.97,67.94,67.95,226000.0,49.478,49.478,49.4561,49.4634,226000.0
2014-07-14 15:55:00,67.96,67.98,67.95,67.98,720600.0,49.4707,49.4852,49.4634,49.4852,720600.0
2014-07-15 09:30:00,68.03,68.06,68.02,68.04,408800.0,49.5216,49.5435,49.5144,49.5289,408800.0
2014-07-15 09:35:00,68.04,68.06,68.03,68.05,277600.0,49.5289,49.5435,49.5216,49.5362,277600.0
2014-07-15 09:40:00,68.05,68.08,68.05,68.07,73500.0,49.5362,49.558,49.5362,49.5508,73500.0
2014-07-15 09:45:00,68.07,68.09,67.96,68.0,674500.0,49.5508,49.5653,49.4707,49.4998,674500.0
2014-07-15 09:50:00,68.0,68.01,67.89,67.91,533100.0,49.4998,49.5071,49.4197,49.4343,533100.0
2014-07-15 09:55:00,67.91,67.94,67.89,67.93,167600.0,49.4343,49.4561,49.4197,49.4488,167600.0
2014-07-15 10:00:00,67.92,68.04,67.92,67.98,338200.0,49.4416,49.5289,49.4416,49.4852,338200.0
2014-07-15 10:05:00,67.98,68.02,67.97,68.02,86900.0,49.4852,49.5144,49.478,49.5144,86900.0
2014-07-15 10:10:00,68.01,68.01,67.82,67.84,421700.0,49.5071,49.5071,49.3688,49.3833,421700.0
2014-07-15 10:15:00,67.84,67.86,67.79,67.84,278300.0,49.3833,49.3979,49.3469,49.3833,278300.0
2014-07-15 10:20:00,67.84,67.87,67.81,67.82,176100.0,49.3833,49.4052,49.3615,49.3688,176100.0
2014-07-15 10:25:00,67.83,67.87,67.81,67.82,149300.0,49.3761,49.4052,49.3615,49.3688,149300.0
2014-07-15 10:30:00,67.83,67.88,67.8,67.81,186800.0,49.3761,49.4125,49.3542,49.3615,186800.0
2014-07-15 10:35:00,67.81,67.83,67.72,67.73,122000.0,49.3615,49.3761,49.296,49.3033,122000.0
2014-07-15 10:40:00,67.73,67.74,67.68,67.74,164500.0,49.3033,49.3105,49.2669,49.3105,164500.0
2014-07-15 10:45:00,67.73,67.74,67.6,67.63,242500.0,49.3033,49.3105,49.2086,49.2305,242500.0
2014-07-15 10:50:00,67.62,67.68,67.59,67.66,167900.0,49.2232,49.2669,49.2014,49.2523,167900.0
2014-07-15 10:55:00,67.67,67.69,67.65,67.68,104700.0,49.2596,49.2741,49.245,49.2669,104700.0
2014-07-15 11:00:00,67.68,67.68,67.63,67.64,197000.0,49.2669,49.2669,49.2305,49.2377,197000.0
2014-07-15 11:05:00,67.63,67.69,67.63,67.66,85100.0,49.2305,49.2741,49.2305,49.2523,85100.0
2014-07-15 11:10:00,67.67,67.74,67.67,67.73,68800.0,49.2596,49.3105,49.2596,49.3033,68800.0
2014-07-15 11:15:00,67.73,67.78,67.72,67.76,124900.0,49.3033,49.3397,49.296,49.3251,124900.0
2014-07-15 11:20:00,67.77,67.79,67.74,67.76,131500.0,49.3324,49.3469,49.3105,49.3251,131500.0
2014-07-15 11:25:00,67.77,67.78,67.74,67.74,234100.0,49.3324,49.3397,49.3105,49.3105,234100.0
2014-07-15 11:30:00,67.74,67.74,67.66,67.67,136500.0,49.3105,49.3105,49.2523,49.2596,136500.0
2014-07-15 11:35:00,67.67,67.7,67.64,67.7,346100.0,49.2596,49.2814,49.2377,49.2814,346100.0
2014-07-15 11:40:00,67.69,67.71,67.68,67.7,280000.0,49.2741,49.2887,49.2669,49.2814,280000.0
2014-07-15 11:45:00,67.7,67.7,67.67,67.69,161900.0,49.2814,49.2814,49.2596,49.2741,161900.0
2014-07-15 11:50:00,67.68,67.7,67.62,67.64,172800.0,49.2669,49.2814,49.2232,49.2377,172800.0
2014-07-15 11:55:00,67.64,67.64,67.52,67.53,318700.0,49.2377,49.2377,49.1504,49.1577,318700.0
2014-07-15 12:00:00,67.53,67.58,67.52,67.53,166900.0,49.1577,49.1941,49.1504,49.1577,166900.0
2014-07-15 12:05:00,67.53,67.59,67.53,67.57,95800.0,49.1577,49.2014,49.1577,49.1868,95800.0
2014-07-15 12:10:00,67.56,67.6,67.56,67.56,104300.0,49.1795,49.2086,49.1795,49.1795,104300.0
2014-07-15 12:15:00,67.56,67.61,67.55,67.6,82200.0,49.1795,49.2159,49.1722,49.2086,82200.0
2014-07-15 12:20:00,67.6,67.6,67.58,67.59,24200.0,49.2086,49.2086,49.1941,49.2014,24200.0
2014-07-15 12:25:00,67.59,67.65,67.59,67.64,53700.0,49.2014,49.245,49.2014,49.2377,53700.0
2014-07-15 12:30:00,67.64,67.65,67.62,67.65,82100.0,49.2377,49.245,49.2232,49.245,82100.0
2014-07-15 12:35:00,67.64,67.7,67.63,67.68,75400.0,49.2377,49.2814,49.2305,49.2669,75400.0
2014-07-15 12:40:00,67.69,67.7,67.68,67.68,25000.0,49.2741,49.2814,49.2669,49.2669,25000.0
2014-07-15 12:45:00,67.69,67.69,67.67,67.68,52000.0,49.2741,49.2741,49.2596,49.2669,52000.0
2014-07-15 12:50:00,67.68,67.68,67.65,67.65,57600.0,49.2669,49.2669,49.245,49.245,57600.0
2014-07-15 12:55:00,67.66,67.66,67.63,67.64,66800.0,49.2523,49.2523,49.2305,49.2377,66800.0
2014-07-15 13:00:00,67.63,67.66,67.63,67.65,110900.0,49.2305,49.2523,49.2305,49.245,110900.0
2014-07-15 13:05:00,67.64,67.67,67.63,67.67,42700.0,49.2377,49.2596,49.2305,49.2596,42700.0
2014-07-15 13:10:00,67.67,67.71,67.66,67.71,100200.0,49.2596,49.2887,49.2523,49.2887,100200.0
2014-07-15 13:15:00,67.71,67.76,67.7,67.74,89900.0,49.2887,49.3251,49.2814,49.3105,89900.0
2014-07-15 13:20:00,67.74,67.75,67.7,67.71,69800.0,49.3105,49.3178,49.2814,49.2887,69800.0
2014-07-15 13:25:00,67.71,67.71,67.69,67.7,43700.0,49.2887,49.2887,49.2741,49.2814,43700.0
2014-07-15 13:30:00,67.71,67.72,67.69,67.72,53400.0,49.2887,49.296,49.2741,49.296,53400.0
2014-07-15 13:35:00,67.72,67.75,67.72,67.72,50200.0,49.296,49.3178,49.296,49.296,50200.0
2014-07-15 13:40:00,67.72,67.72,67.7,67.71,45200.0,49.296,49.296,49.2814,49.2887,45200.0
2014-07-15 13:45:00,67.71,67.74,67.69,67.73,28600.0,49.2887,49.3105,49.2741,49.3033,28600.0
2014-07-15 13:50:00,67.72,67.75,67.68,67.69,60000.0,49.296,49.3178,49.2669,49.2741,60000.0
2014-07-15 13:55:00,67.69,67.7,67.68,67.69,53300.0,49.2741,49.2814,49.2669,49.2741,53300.0
2014-07-15 14:00:00,67.69,67.71,67.69,67.69,46900.0,49.2741,49.2887,49.2741,49.2741,46900.0
2014-07-15 14:05:00,67.69,67.75,67.68,67.72,85000.0,49.2741,49.3178,49.2669,49.296,85000.0
2014-07-15 14:10:00,67.72,67.78,67.72,67.78,97900.0,49.296,49.3397,49.296,49.3397,97900.0
2014-07-15 14:15:00,67.77,67.83,67.77,67.81,130600.0,49.3324,49.3761,49.3324,49.3615,130600.0
2014-07-15 14:20:00,67.81,67.85,67.81,67.84,173000.0,49.3615,49.3906,49.3615,49.3833,173000.0
2014-07-15 14:25:00,67.83,67.84,67.79,67.81,127900.0,49.3761,49.3833,49.3469,49.3615,127900.0
2014-07-15 14:30:00,67.82,67.82,67.78,67.78,52500.0,49.3688,49.3688,49.3397,49.3397,52500.0
2014-07-15 14:35:00,67.77,67.81,67.77,67.78,74400.0,49.3324,49.3615,49.3324,49.3397,74400.0
2014-07-15 14:40:00,67.79,67.81,67.78,67.8,45100.0,49.3469,49.3615,49.3397,49.3542,45100.0
2014-07-15 14:45:00,67.8,67.82,67.79,67.81,60100.0,49.3542,49.3688,49.3469,49.3615,60100.0
2014-07-15 14:50:00,67.8,67.81,67.79,67.81,82500.0,49.3542,49.3615,49.3469,49.3615,82500.0
2014-07-15 14:55:00,67.81,67.84,67.8,67.84,50100.0,49.3615,49.3833,49.3542,49.3833,50100.0
2014-07-15 15:00:00,67.84,67.85,67.8,67.8,79700.0,49.3833,49.3906,49.3542,49.3542,79700.0
2014-07-15 15:05:00,67.8,67.81,67.77,67.78,73200.0,49.3542,49.3615,49.3324,49.3397,73200.0
2014-07-15 15:10:00,67.77,67.8,67.75,67.79,73500.0,49.3324,49.3542,49.3178,49.3469,73500.0
2014-07-15 15:15:00,67.8,67.8,67.77,67.78,38300.0,49.3542,49.3542,49.3324,49.3397,38300.0
2014-07-15 15:20:00,67.78,67.79,67.76,67.77,51600.0,49.3397,49.3469,49.3251,49.3324,51600.0
2014-07-15 15:25:00,67.77,67.8,67.76,67.78,75000.0,49.3324,49.3542,49.3251,49.3397,75000.0
2014-07-15 15:30:00,67.78,67.79,67.77,67.77,98400.0,49.3397,49.3469,49.3324,49.3324,98400.0
2014-07-15 15:35:00,67.77,67.79,67.76,67.77,85200.0,49.3324,49.3469,49.3251,49.3324,85200.0
2014-07-15 15:40:00,67.78,67.81,67.78,67.8,140100.0,49.3397,49.3615,49.3397,49.3542,140100.0
2014-07-15 15:45:00,67.8,67.8,67.77,67.79,258700.0,49.3542,49.3542,49.3324,49.3469,258700.0
2014-07-15 15:50:00,67.78,67.79,67.77,67.78,209800.0,49.3397,49.3469,49.3324,49.3397,209800.0
2014-07-15 15:55:00,67.78,67.82,67.78,67.81,651800.0,49.3397,49.3688,49.3397,49.3615,651800.0
2014-07-16 09:30:00,68.28,68.32,68.27,68.28,319100.0,49.7036,49.7327,49.6963,49.7036,319100.0
2014-07-16 09:35:00,68.28,68.3,68.22,68.24,165100.0,49.7036,49.7182,49.66,49.6745,165100.0
2014-07-16 09:40:00,68.24,68.24,68.2,68.2,84300.0,49.6745,49.6745,49.6454,49.6454,84300.0
2014-07-16 09:45:00,68.2,68.23,68.17,68.18,118200.0,49.6454,49.6672,49.6236,49.6308,118200.0
2014-07-16 09:50:00,68.18,68.2,68.14,68.17,248700.0,49.6308,49.6454,49.6017,49.6236,248700.0
2014-07-16 09:55:00,68.16,68.23,68.16,68.22,76000.0,49.6163,49.6672,49.6163,49.66,76000.0
2014-07-16 10:00:00,68.23,68.26,68.2,68.21,123300.0,49.6672,49.6891,49.6454,49.6527,123300.0
2014-07-16 10:05:00,68.22,68.25,68.22,68.24,45400.0,49.66,49.6818,49.66,49.6745,45400.0
2014-07-16 10:10:00,68.24,68.25,68.22,68.23,77000.0,49.6745,49.6818,49.66,49.6672,77000.0
2014-07-16 10:15:00,68.22,68.22,68.19,68.21,77500.0,49.66,49.66,49.6381,49.6527,77500.0
2014-07-16 10:20:00,68.2,68.22,68.17,68.18,75100.0,49.6454,49.66,49.6236,49.6308,75100.0
2014-07-16 10:25:00,68.18,68.21,68.18,68.2,79200.0,49.6308,49.6527,49.6308,49.6454,79200.0
2014-07-16 10:30:00,68.21,68.22,68.18,68.2,107800.0,49.6527,49.66,49.6308,49.6454,107800.0
2014-07-16 10:35:00,68.2,68.2,68.17,68.19,124900.0,49.6454,49.6454,49.6236,49.6381,124900.0
2014-07-16 10:40:00,68.19,68.2,68.16,68.2,109700.0,49.6381,49.6454,49.6163,49.6454,109700.0
2014-07-16 10:45:00,68.2,68.2,68.13,68.13,268600.0,49.6454,49.6454,49.5944,49.5944,268600.0
2014-07-16 10:50:00,68.14,68.16,68.12,68.16,96500.0,49.6017,49.6163,49.5872,49.6163,96500.0
2014-07-16 10:55:00,68.16,68.17,68.14,68.16,34000.0,49.6163,49.6236,49.6017,49.6163,34000.0
2014-07-16 11:00:00,68.15,68.18,68.14,68.18,126600.0,49.609,49.6308,49.6017,49.6308,126600.0
2014-07-16 11:05:00,68.17,68.21,68.16,68.19,92700.0,49.6236,49.6527,49.6163,49.6381,92700.0
2014-07-16 11:10:00,68.2,68.21,68.19,68.2,58100.0,49.6454,49.6527,49.6381,49.6454,58100.0
2014-07-16 11:15:00,68.2,68.21,68.18,68.2,30700.0,49.6454,49.6527,49.6308,49.6454,30700.0
2014-07-16 11:20:00,68.2,68.23,68.2,68.23,30300.0,49.6454,49.6672,49.6454,49.6672,30300.0
2014-07-16 11:25:00,68.23,68.25,68.22,68.25,68500.0,49.6672,49.6818,49.66,49.6818,68500.0
2014-07-16 11:30:00,68.25,68.27,68.23,68.26,118400.0,49.6818,49.6963,49.6672,49.6891,118400.0
2014-07-16 11:35:00,68.26,68.26,68.19,68.19,239100.0,49.6891,49.6891,49.6381,49.6381,239100.0
2014-07-16 11:40:00,68.19,68.22,68.18,68.22,97600.0,49.6381,49.66,49.6308,49.66,97600.0
2014-07-16 11:45:00,68.22,68.23,68.2,68.22,86000.0,49.66,49.6672,49.6454,49.66,86000.0
2014-07-16 11:50:00,68.22,68.23,68.2,68.22,24600.0,49.66,49.6672,49.6454,49.66,24600.0
2014-07-16 11:55:00,68.22,68.24,68.21,68.24,84100.0,49.66,49.6745,49.6527,49.6745,84100.0
2014-07-16 12:00:00,68.24,68.24,68.23,68.24,97400.0,49.6745,49.6745,49.6672,49.6745,97400.0
2014-07-16 12:05:00,68.24,68.27,68.23,68.26,69700.0,49.6745,49.6963,49.6672,49.6891,69700.0
2014-07-16 12:10:00,68.27,68.28,68.26,68.28,36700.0,49.6963,49.7036,49.6891,49.7036,36700.0
2014-07-16 12:15:00,68.28,68.31,68.27,68.31,39600.0,49.7036,49.7255,49.6963,49.7255,39600.0
2014-07-16 12:20:00,68.31,68.31,68.29,68.29,61700.0,49.7255,49.7255,49.7109,49.7109,61700.0
2014-07-16 12:25:00,68.29,68.3,68.29,68.29,24900.0,49.7109,49.7182,49.7109,49.7109,24900.0
2014-07-16 12:30:00,68.3,68.31,68.29,68.3,87500.0,49.7182,49.7255,49.7109,49.7182,87500.0
2014-07-16 12:35:00,68.3,68.31,68.28,68.28,38300.0,49.7182,49.7255,49.7036,49.7036,38300.0
2014-07-16 12:40:00,68.29,68.29,68.28,68.28,87600.0,49.7109,49.7109,49.7036,49.7036,87600.0
2014-07-16 12:45:00,68.28,68.29,68.28,68.29,18300.0,49.7036,49.7109,49.7036,49.7109,18300.0
2014-07-16 12:50:00,68.28,68.29,68.27,68.28,37300.0,49.7036,49.7109,49.6963,49.7036,37300.0
2014-07-16 12:55:00,68.28,68.29,68.27,68.29,45200.0,49.7036,49.7109,49.6963,49.7109,45200.0
2014-07-16 13:00:00,68.29,68.32,68.29,68.3,77600.0,49.7109,49.7327,49.7109,49.7182,77600.0
2014-07-16 13:05:00,68.29,68.3,68.26,68.26,39700.0,49.7109,49.7182,49.6891,49.6891,39700.0
2014-07-16 13:10:00,68.27,68.29,68.27,68.28,22800.0,49.6963,49.7109,49.6963,49.7036,22800.0
2014-07-16 13:15:00,68.28,68.29,68.28,68.28,6500.0,49.7036,49.7109,49.7036,49.7036,6500.0
2014-07-16 13:20:00,68.29,68.29,68.27,68.28,159100.0,49.7109,49.7109,49.6963,49.7036,159100.0
2014-07-16 13:25:00,68.27,68.3,68.26,68.29,102100.0,49.6963,49.7182,49.6891,49.7109,102100.0
2014-07-16 13:30:00,68.28,68.29,68.28,68.29,10000.0,49.7036,49.7109,49.7036,49.7109,10000.0
2014-07-16 13:35:00,68.28,68.29,68.26,68.26,24200.0,49.7036,49.7109,49.6891,49.6891,24200.0
2014-07-16 13:40:00,68.26,68.28,68.26,68.28,44400.0,49.6891,49.7036,49.6891,49.7036,44400.0
2014-07-16 13:45:00,68.28,68.3,68.28,68.28,254000.0,49.7036,49.7182,49.7036,49.7036,254000.0
2014-07-16 13:50:00,68.28,68.3,68.28,68.3,46200.0,49.7036,49.7182,49.7036,49.7182,46200.0
2014-07-16 13:55:00,68.3,68.31,68.29,68.3,93600.0,49.7182,49.7255,49.7109,49.7182,93600.0
2014-07-16 14:00:00,68.29,68.31,68.29,68.31,47000.0,49.7109,49.7255,49.7109,49.7255,47000.0
2014-07-16 14:05:00,68.31,68.32,68.3,68.3,117100.0,49.7255,49.7327,49.7182,49.7182,117100.0
2014-07-16 14:10:00,68.31,68.32,68.3,68.31,14700.0,49.7255,49.7327,49.7182,49.7255,14700.0
2014-07-16 14:15:00,68.31,68.32,68.31,68.31,38100.0,49.7255,49.7327,49.7255,49.7255,38100.0
2014-07-16 14:20:00,68.31,68.31,68.29,68.3,64400.0,49.7255,49.7255,49.7109,49.7182,64400.0
2014-07-16 14:25:00,68.3,68.31,68.3,68.3,46700.0,49.7182,49.7255,49.7182,49.7182,46700.0
2014-07-16 14:30:00,68.3,68.31,68.29,68.3,53200.0,49.7182,49.7255,49.7109,49.7182,53200.0
2014-07-16 14:35:00,68.31,68.31,68.27,68.28,44100.0,49.7255,49.7255,49.6963,49.7036,44100.0
2014-07-16 14:40:00,68.27,68.29,68.27,68.28,104100.0,49.6963,49.7109,49.6963,49.7036,104100.0
2014-07-16 14:45:00,68.28,68.28,68.27,68.28,39900.0,49.7036,49.7036,49.6963,49.7036,39900.0
2014-07-16 14:50:00,68.28,68.28,68.25,68.25,159600.0,49.7036,49.7036,49.6818,49.6818,159600.0
2014-07-16 14:55:00,68.25,68.27,68.24,68.25,93000.0,49.6818,49.6963,49.6745,49.6818,93000.0
2014-07-16 15:00:00,68.25,68.26,68.24,68.26,53800.0,49.6818,49.6891,49.6745,49.6891,53800.0
2014-07-16 15:05:00,68.26,68.26,68.24,68.25,29700.0,49.6891,49.6891,49.6745,49.6818,29700.0
2014-07-16 15:10:00,68.24,68.26,68.24,68.25,51900.0,49.6745,49.6891,49.6745,49.6818,51900.0
2014-07-16 15:15:00,68.25,68.26,68.22,68.23,89300.0,49.6818,49.6891,49.66,49.6672,89300.0
2014-07-16 15:20:00,68.23,68.23,68.21,68.23,417000.0,49.6672,49.6672,49.6527,49.6672,417000.0
2014-07-16 15:25:00,68.22,68.26,68.22,68.26,196700.0,49.66,49.6891,49.66,49.6891,196700.0
2014-07-16 15:30:00,68.26,68.26,68.24,68.25,70700.0,49.6891,49.6891,49.6745,49.6818,70700.0
2014-07-16 15:35:00,68.25,68.26,68.24,68.25,125000.0,49.6818,49.6891,49.6745,49.6818,125000.0
2014-07-16 15:40:00,68.25,68.25,68.24,68.24,79400.0,49.6818,49.6818,49.6745,49.6745,79400.0
2014-07-16 15:45:00,68.25,68.25,68.21,68.22,194000.0,49.6818,49.6818,49.6527,49.66,194000.0
2014-07-16 15:50:00,68.22,68.24,68.21,68.23,532600.0,49.66,49.6745,49.6527,49.6672,532600.0
2014-07-16 15:55:00,68.23,68.26,68.21,68.25,845100.0,49.6672,49.6891,49.6527,49.6818,845100.0
2014-07-17 09:30:00,67.84,67.86,67.82,67.83,392200.0,49.3833,49.3979,49.3688,49.3761,392200.0
2014-07-17 09:35:00,67.83,67.89,67.81,67.89,134400.0,49.3761,49.4197,49.3615,49.4197,134400.0
2014-07-17 09:40:00,67.88,67.95,67.88,67.92,134800.0,49.4125,49.4634,49.4125,49.4416,134800.0
2014-07-17 09:45:00,67.92,67.97,67.9,67.95,112900.0,49.4416,49.478,49.427,49.4634,112900.0
2014-07-17 09:50:00,67.95,68.02,67.92,68.0,81600.0,49.4634,49.5144,49.4416,49.4998,81600.0
2014-07-17 09:55:00,68.01,68.07,67.99,68.06,90800.0,49.5071,49.5508,49.4925,49.5435,90800.0
2014-07-17 10:00:00,68.06,68.1,68.03,68.06,101400.0,49.5435,49.5726,49.5216,49.5435,101400.0
2014-07-17 10:05:00,68.06,68.06,68.03,68.05,33500.0,49.5435,49.5435,49.5216,49.5362,33500.0
2014-07-17 10:10:00,68.05,68.05,67.98,68.0,98500.0,49.5362,49.5362,49.4852,49.4998,98500.0
2014-07-17 10:15:00,68.0,68.02,67.99,68.02,37900.0,49.4998,49.5144,49.4925,49.5144,37900.0
2014-07-17 10:20:00,68.02,68.07,68.02,68.05,55700.0,49.5144,49.5508,49.5144,49.5362,55700.0
2014-07-17 10:25:00,68.05,68.06,68.01,68.06,115200.0,49.5362,49.5435,49.5071,49.5435,115200.0
2014-07-17 10:30:00,68.06,68.07,68.03,68.03,36500.0,49.5435,49.5508,49.5216,49.5216,36500.0
2014-07-17 10:35:00,68.04,68.04,68.0,68.01,33000.0,49.5289,49.5289,49.4998,49.5071,33000.0
2014-07-17 10:40:00,68.02,68.03,68.01,68.01,53000.0,49.5144,49.5216,49.5071,49.5071,53000.0
2014-07-17 10:45:00,68.02,68.04,67.99,67.99,58800.0,49.5144,49.5289,49.4925,49.4925,58800.0
2014-07-17 10:50:00,67.99,68.01,67.98,67.99,52900.0,49.4925,49.5071,49.4852,49.4925,52900.0
2014-07-17 10:55:00,67.99,68.0,67.97,67.99,224400.0,49.4925,49.4998,49.478,49.4925,224400.0
2014-07-17 11:00:00,67.98,68.01,67.97,67.99,69200.0,49.4852,49.5071,49.478,49.4925,69200.0
2014-07-17 11:05:00,67.98,68.0,67.9,67.9,293000.0,49.4852,49.4998,49.427,49.427,293000.0
2014-07-17 11:10:00,67.91,67.91,67.79,67.8,456400.0,49.4343,49.4343,49.3469,49.3542,456400.0
2014-07-17 11:15:00,67.8,67.85,67.72,67.81,361100.0,49.3542,49.3906,49.296,49.3615,361100.0
2014-07-17 11:20:00,67.81,67.84,67.75,67.77,184800.0,49.3615,49.3833,49.3178,49.3324,184800.0
2014-07-17 11:25:00,67.78,67.8,67.69,67.71,286800.0,49.3397,49.3542,49.2741,49.2887,286800.0
2014-07-17 11:30:00,67.71,67.75,67.64,67.74,301100.0,49.2887,49.3178,49.2377,49.3105,301100.0
2014-07-17 11:35:00,67.75,67.81,67.75,67.77,266000.0,49.3178,49.3615,49.3178,49.3324,266000.0
2014-07-17 11:40:00,67.77,67.79,67.72,67.72,258400.0,49.3324,49.3469,49.296,49.296,258400.0
2014-07-17 11:45:00,67.72,67.76,67.68,67.75,299200.0,49.296,49.3251,49.2669,49.3178,299200.0
2014-07-17 11:50:00,67.74,67.76,67.72,67.74,87600.0,49.3105,49.3251,49.296,49.3105,87600.0
2014-07-17 11:55:00,67.74,67.76,67.67,67.67,103800.0,49.3105,49.3251,49.2596,49.2596,103800.0
2014-07-17 12:00:00,67.67,67.69,67.56,67.59,308200.0,49.2596,49.2741,49.1795,49.2014,308200.0
2014-07-17 12:05:00,67.6,67.63,67.56,67.6,131800.0,49.2086,49.2305,49.1795,49.2086,131800.0
2014-07-17 12:10:00,67.6,67.68,67.6,67.67,299000.0,49.2086,49.2669,49.2086,49.2596,299000.0
2014-07-17 12:15:00,67.67,67.68,67.66,67.66,69000.0,49.2596,49.2669,49.2523,49.2523,69000.0
2014-07-17 12:20:00,67.67,67.67,67.59,67.6,61100.0,49.2596,49.2596,49.2014,49.2086,61100.0
2014-07-17 12:25:00,67.6,67.61,67.59,67.61,54700.0,49.2086,49.2159,49.2014,49.2159,54700.0
2014-07-17 12:30:00,67.61,67.66,67.6,67.65,70200.0,49.2159,49.2523,49.2086,49.245,70200.0
2014-07-17 12:35:00,67.66,67.74,67.65,67.74,83900.0,49.2523,49.3105,49.245,49.3105,83900.0
2014-07-17 12:40:00,67.73,67.73,67.69,67.69,72200.0,49.3033,49.3033,49.2741,49.2741,72200.0
2014-07-17 12:45:00,67.69,67.7,67.65,67.67,22400.0,49.2741,49.2814,49.245,49.2596,22400.0
2014-07-17 12:50:00,67.66,67.67,67.64,67.67,34100.0,49.2523,49.2596,49.2377,49.2596,34100.0
2014-07-17 12:55:00,67.67,67.72,67.67,67.71,29600.0,49.2596,49.296,49.2596,49.2887,29600.0
2014-07-17 13:00:00,67.71,67.76,67.71,67.76,85300.0,49.2887,49.3251,49.2887,49.3251,85300.0
2014-07-17 13:05:00,67.75,67.76,67.74,67.76,48600.0,49.3178,49.3251,49.3105,49.3251,48600.0
2014-07-17 13:10:00,67.77,67.81,67.77,67.81,58500.0,49.3324,49.3615,49.3324,49.3615,58500.0
2014-07-17 13:15:00,67.81,67.83,67.79,67.79,32400.0,49.3615,49.3761,49.3469,49.3469,32400.0
2014-07-17 13:20:00,67.79,67.79,67.74,67.74,28600.0,49.3469,49.3469,49.3105,49.3105,28600.0
2014-07-17 13:25:00,67.75,67.76,67.73,67.74,21200.0,49.3178,49.3251,49.3033,49.3105,21200.0
2014-07-17 13:30:00,67.75,67.8,67.75,67.75,55000.0,49.3178,49.3542,49.3178,49.3178,55000.0
2014-07-17 13:35:00,67.76,67.77,67.66,67.66,88200.0,49.3251,49.3324,49.2523,49.2523,88200.0
2014-07-17 13:40:00,67.67,67.68,67.63,67.64,66600.0,49.2596,49.2669,49.2305,49.2377,66600.0
2014-07-17 13:45:00,67.64,67.68,67.64,67.66,40300.0,49.2377,49.2669,49.2377,49.2523,40300.0
2014-07-17 13:50:00,67.67,67.69,67.64,67.65,30600.0,49.2596,49.2741,49.2377,49.245,30600.0
2014-07-17 13:55:00,67.65,67.66,67.62,67.64,74200.0,49.245,49.2523,49.2232,49.2377,74200.0
2014-07-17 14:00:00,67.64,67.64,67.59,67.61,183600.0,49.2377,49.2377,49.2014,49.2159,183600.0
2014-07-17 14:05:00,67.6,67.61,67.58,67.59,70400.0,49.2086,49.2159,49.1941,49.2014,70400.0
2014-07-17 14:10:00,67.6,67.65,67.59,67.63,49200.0,49.2086,49.245,49.2014,49.2305,49200.0
2014-07-17 14:15:00,67.64,67.66,67.61,67.62,49800.0,49.2377,49.2523,49.2159,49.2232,49800.0
2014-07-17 14:20:00,67.62,67.62,67.58,67.62,59900.0,49.2232,49.2232,49.1941,49.2232,59900.0
2014-07-17 14:25:00,67.62,67.62,67.56,67.59,78900.0,49.2232,49.2232,49.1795,49.2014,78900.0
2014-07-17 14:30:00,67.59,67.64,67.59,67.62,67400.0,49.2014,49.2377,49.2014,49.2232,67400.0
2014-07-17 14:35:00,67.61,67.63,67.6,67.63,53400.0,49.2159,49.2305,49.2086,49.2305,53400.0
2014-07-17 14:40:00,67.63,67.65,67.63,67.65,50600.0,49.2305,49.245,49.2305,49.245,50600.0
2014-07-17 14:45:00,67.64,67.64,67.59,67.59,42900.0,49.2377,49.2377,49.2014,49.2014,42900.0
2014-07-17 14:50:00,67.59,67.61,67.58,67.6,86700.0,49.2014,49.2159,49.1941,49.2086,86700.0
2014-07-17 14:55:00,67.6,67.64,67.59,67.61,181400.0,49.2086,49.2377,49.2014,49.2159,181400.0
2014-07-17 15:00:00,67.61,67.61,67.58,67.58,91600.0,49.2159,49.2159,49.1941,49.1941,91600.0
2014-07-17 15:05:00,67.58,67.6,67.56,67.56,191300.0,49.1941,49.2086,49.1795,49.1795,191300.0
2014-07-17 15:10:00,67.56,67.59,67.54,67.56,152300.0,49.1795,49.2014,49.165,49.1795,152300.0
2014-07-17 15:15:00,67.56,67.56,67.44,67.45,212400.0,49.1795,49.1795,49.0922,49.0994,212400.0
2014-07-17 15:20:00,67.45,67.49,67.45,67.48,183100.0,49.0994,49.1286,49.0994,49.1213,183100.0
2014-07-17 15:25:00,67.48,67.51,67.45,67.45,185700.0,49.1213,49.1431,49.0994,49.0994,185700.0
2014-07-17 15:30:00,67.45,67.48,67.4,67.41,261900.0,49.0994,49.1213,49.063,49.0703,261900.0
2014-07-17 15:35:00,67.4,67.44,67.39,67.42,188700.0,49.063,49.0922,49.0558,49.0776,188700.0
2014-07-17 15:40:00,67.43,67.44,67.35,67.35,372600.0,49.0849,49.0922,49.0266,49.0266,372600.0
2014-07-17 15:45:00,67.36,67.39,67.31,67.39,291200.0,49.0339,49.0558,48.9975,49.0558,291200.0
2014-07-17 15:50:00,67.4,67.41,67.34,67.34,991800.0,49.063,49.0703,49.0194,49.0194,991800.0
2014-07-17 15:55:00,67.34,67.37,67.33,67.34,1819800.0,49.0194,49.0412,49.0121,49.0194,1819800.0
2014-07-18 09:30:00,67.52,67.56,67.5,67.56,226100.0,49.1504,49.1795,49.1358,49.1795,226100.0
2014-07-18 09:35:00,67.56,67.59,67.54,67.57,188000.0,49.1795,49.2014,49.165,49.1868,188000.0
2014-07-18 09:40:00,67.56,67.56,67.51,67.52,152000.0,49.1795,49.1795,49.1431,49.1504,152000.0
2014-07-18 09:45:00,67.51,67.52,67.48,67.51,207900.0,49.1431,49.1504,49.1213,49.1431,207900.0
2014-07-18 09:50:00,67.51,67.56,67.5,67.54,256400.0,49.1431,49.1795,49.1358,49.165,256400.0
2014-07-18 09:55:00,67.53,67.61,67.51,67.59,251400.0,49.1577,49.2159,49.1431,49.2014,251400.0
2014-07-18 10:00:00,67.59,67.63,67.59,67.6,231300.0,49.2014,49.2305,49.2014,49.2086,231300.0
2014-07-18 10:05:00,67.6,67.62,67.57,67.62,178900.0,49.2086,49.2232,49.1868,49.2232,178900.0
2014-07-18 10:10:00,67.62,67.62,67.56,67.57,150800.0,49.2232,49.2232,49.1795,49.1868,150800.0
2014-07-18 10:15:00,67.57,67.58,67.52,67.56,270000.0,49.1868,49.1941,49.1504,49.1795,270000.0
2014-07-18 10:20:00,67.57,67.61,67.56,67.58,137800.0,49.1868,49.2159,49.1795,49.1941,137800.0
2014-07-18 10:25:00,67.59,67.6,67.58,67.59,52900.0,49.2014,49.2086,49.1941,49.2014,52900.0
2014-07-18 10:30:00,67.6,67.63,67.6,67.61,277400.0,49.2086,49.2305,49.2086,49.2159,277400.0
2014-07-18 10:35:00,67.61,67.62,67.57,67.58,68600.0,49.2159,49.2232,49.1868,49.1941,68600.0
2014-07-18 10:40:00,67.57,67.58,67.54,67.56,126300.0,49.1868,49.1941,49.165,49.1795,126300.0
2014-07-18 10:45:00,67.56,67.57,67.53,67.57,100300.0,49.1795,49.1868,49.1577,49.1868,100300.0
2014-07-18 10:50:00,67.57,67.64,67.56,67.62,136700.0,49.1868,49.2377,49.1795,49.2232,136700.0
2014-07-18 10:55:00,67.62,67.64,67.61,67.62,114600.0,49.2232,49.2377,49.2159,49.2232,114600.0
2014-07-18 11:00:00,67.62,67.66,67.61,67.65,111200.0,49.2232,49.2523,49.2159,49.245,111200.0
2014-07-18 11:05:00,67.65,67.69,67.64,67.65,232300.0,49.245,49.2741,49.2377,49.245,232300.0
2014-07-18 11:10:00,67.65,67.68,67.64,67.66,140800.0,49.245,49.2669,49.2377,49.2523,140800.0
2014-07-18 11:15:00,67.67,67.72,67.66,67.7,133200.0,49.2596,49.296,49.2523,49.2814,133200.0
2014-07-18 11:20:00,67.71,67.72,67.67,67.68,94700.0,49.2887,49.296,49.2596,49.2669,94700.0
2014-07-18 11:25:00,67.67,67.7,67.66,67.68,74300.0,49.2596,49.2814,49.2523,49.2669,74300.0
2014-07-18 11:30:00,67.69,67.74,67.68,67.73,73000.0,49.2741,49.3105,49.2669,49.3033,73000.0
2014-07-18 11:35:00,67.73,67.81,67.73,67.8,139000.0,49.3033,49.3615,49.3033,49.3542,139000.0
2014-07-18 11:40:00,67.79,67.8,67.76,67.77,82100.0,49.3469,49.3542,49.3251,49.3324,82100.0
2014-07-18 11:45:00,67.76,67.83,67.76,67.83,219500.0,49.3251,49.3761,49.3251,49.3761,219500.0
2014-07-18 11:50:00,67.84,67.84,67.81,67.81,47700.0,49.3833,49.3833,49.3615,49.3615,47700.0
2014-07-18 11:55:00,67.81,67.81,67.8,67.81,81900.0,49.3615,49.3615,49.3542,49.3615,81900.0
2014-07-18 12:00:00,67.81,67.82,67.81,67.81,22100.0,49.3615,49.3688,49.3615,49.3615,22100.0
2014-07-18 12:05:00,67.81,67.83,67.81,67.83,14000.0,49.3615,49.3761,49.3615,49.3761,14000.0
2014-07-18 12:10:00,67.83,67.83,67.82,67.82,21500.0,49.3761,49.3761,49.3688,49.3688,21500.0
2014-07-18 12:15:00,67.82,67.83,67.82,67.83,16700.0,49.3688,49.3761,49.3688,49.3761,16700.0
2014-07-18 12:20:00,67.83,67.84,67.81,67.83,34100.0,49.3761,49.3833,49.3615,49.3761,34100.0
2014-07-18 12:25:00,67.84,67.86,67.84,67.86,27200.0,49.3833,49.3979,49.3833,49.3979,27200.0
2014-07-18 12:30:00,67.86,67.87,67.84,67.85,48800.0,49.3979,49.4052,49.3833,49.3906,48800.0
2014-07-18 12:35:00,67.85,67.86,67.84,67.85,29100.0,49.3906,49.3979,49.3833,49.3906,29100.0
2014-07-18 12:40:00,67.86,67.86,67.84,67.84,36800.0,49.3979,49.3979,49.3833,49.3833,36800.0
2014-07-18 12:45:00,67.84,67.87,67.84,67.86,79800.0,49.3833,49.4052,49.3833,49.3979,79800.0
2014-07-18 12:50:00,67.87,67.88,67.86,67.87,90200.0,49.4052,49.4125,49.3979,49.4052,90200.0
2014-07-18 12:55:00,67.87,67.88,67.87,67.87,12700.0,49.4052,49.4125,49.4052,49.4052,12700.0
2014-07-18 13:00:00,67.87,67.88,67.84,67.84,38200.0,49.4052,49.4125,49.3833,49.3833,38200.0
2014-07-18 13:05:00,67.85,67.85,67.84,67.85,179600.0,49.3906,49.3906,49.3833,49.3906,179600.0
2014-07-18 13:10:00,67.85,67.86,67.83,67.83,74100.0,49.3906,49.3979,49.3761,49.3761,74100.0
2014-07-18 13:15:00,67.84,67.84,67.81,67.84,62400.0,49.3833,49.3833,49.3615,49.3833,62400.0
2014-07-18 13:20:00,67.84,67.85,67.83,67.84,47500.0,49.3833,49.3906,49.3761,49.3833,47500.0
2014-07-18 13:25:00,67.84,67.85,67.82,67.83,72800.0,49.3833,49.3906,49.3688,49.3761,72800.0
2014-07-18 13:30:00,67.83,67.84,67.81,67.84,38200.0,49.3761,49.3833,49.3615,49.3833,38200.0
2014-07-18 13:35:00,67.84,67.87,67.84,67.85,228500.0,49.3833,49.4052,49.3833,49.3906,228500.0
2014-07-18 13:40:00,67.84,67.88,67.84,67.86,65700.0,49.3833,49.4125,49.3833,49.3979,65700.0
2014-07-18 13:45:00,67.86,67.88,67.85,67.86,52300.0,49.3979,49.4125,49.3906,49.3979,52300.0
2014-07-18 13:50:00,67.86,67.88,67.85,67.87,53400.0,49.3979,49.4125,49.3906,49.4052,53400.0
2014-07-18 13:55:00,67.87,67.9,67.87,67.9,46200.0,49.4052,49.427,49.4052,49.427,46200.0
2014-07-18 14:00:00,67.9,67.9,67.85,67.88,64100.0,49.427,49.427,49.3906,49.4125,64100.0
2014-07-18 14:05:00,67.88,67.89,67.87,67.89,47100.0,49.4125,49.4197,49.4052,49.4197,47100.0
2014-07-18 14:10:00,67.89,67.91,67.88,67.91,31500.0,49.4197,49.4343,49.4125,49.4343,31500.0
2014-07-18 14:15:00,67.91,67.91,67.89,67.9,39100.0,49.4343,49.4343,49.4197,49.427,39100.0
2014-07-18 14:20:00,67.9,67.95,67.89,67.94,322900.0,49.427,49.4634,49.4197,49.4561,322900.0
2014-07-18 14:25:00,67.94,67.95,67.92,67.93,165100.0,49.4561,49.4634,49.4416,49.4488,165100.0
2014-07-18 14:30:00,67.93,67.95,67.93,67.95,94700.0,49.4488,49.4634,49.4488,49.4634,94700.0
2014-07-18 14:35:00,67.94,67.95,67.92,67.94,53000.0,49.4561,49.4634,49.4416,49.4561,53000.0
2014-07-18 14:40:00,67.93,67.95,67.92,67.93,39500.0,49.4488,49.4634,49.4416,49.4488,39500.0
2014-07-18 14:45:00,67.92,67.93,67.92,67.92,16900.0,49.4416,49.4488,49.4416,49.4416,16900.0
2014-07-18 14:50:00,67.92,67.93,67.91,67.92,47900.0,49.4416,49.4488,49.4343,49.4416,47900.0
2014-07-18 14:55:00,67.92,67.93,67.91,67.92,47300.0,49.4416,49.4488,49.4343,49.4416,47300.0
2014-07-18 15:00:00,67.92,67.93,67.91,67.91,61300.0,49.4416,49.4488,49.4343,49.4343,61300.0
2014-07-18 15:05:00,67.92,67.96,67.92,67.95,73300.0,49.4416,49.4707,49.4416,49.4634,73300.0
2014-07-18 15:10:00,67.95,67.96,67.93,67.94,41800.0,49.4634,49.4707,49.4488,49.4561,41800.0
2014-07-18 15:15:00,67.94,67.98,67.93,67.97,444800.0,49.4561,49.4852,49.4488,49.478,444800.0
2014-07-18 15:20:00,67.97,67.99,67.97,67.98,51500.0,49.478,49.4925,49.478,49.4852,51500.0
2014-07-18 15:25:00,67.97,67.97,67.95,67.95,163400.0,49.478,49.478,49.4634,49.4634,163400.0
2014-07-18 15:30:00,67.95,67.96,67.94,67.94,89900.0,49.4634,49.4707,49.4561,49.4561,89900.0
2014-07-18 15:35:00,67.94,67.95,67.91,67.92,119200.0,49.4561,49.4634,49.4343,49.4416,119200.0
2014-07-18 15:40:00,67.92,67.92,67.89,67.9,268000.0,49.4416,49.4416,49.4197,49.427,268000.0
2014-07-18 15:45:00,67.91,67.92,67.9,67.9,384400.0,49.4343,49.4416,49.427,49.427,384400.0
2014-07-18 15:50:00,67.9,67.91,67.88,67.88,204300.0,49.427,49.4343,49.4125,49.4125,204300.0
2014-07-18 15:55:00,67.89,67.91,67.87,67.91,861200.0,49.4197,49.4343,49.4052,49.4343,861200.0
2014-07-21 09:30:00,67.46,67.48,67.41,67.43,377000.0,49.1067,49.1213,49.0703,49.0849,377000.0
2014-07-21 09:35:00,67.43,67.46,67.4,67.44,99400.0,49.0849,49.1067,49.063,49.0922,99400.0
2014-07-21 09:40:00,67.44,67.44,67.39,67.44,216400.0,49.0922,49.0922,49.0558,49.0922,216400.0
2014-07-21 09:45:00,67.43,67.46,67.42,67.43,175600.0,49.0849,49.1067,49.0776,49.0849,175600.0
2014-07-21 09:50:00,67.43,67.49,67.42,67.49,230000.0,49.0849,49.1286,49.0776,49.1286,230000.0
2014-07-21 09:55:00,67.48,67.49,67.46,67.46,151300.0,49.1213,49.1286,49.1067,49.1067,151300.0
2014-07-21 10:00:00,67.46,67.47,67.42,67.46,262700.0,49.1067,49.114,49.0776,49.1067,262700.0
2014-07-21 10:05:00,67.45,67.48,67.43,67.44,154900.0,49.0994,49.1213,49.0849,49.0922,154900.0
2014-07-21 10:10:00,67.44,67.44,67.38,67.41,377900.0,49.0922,49.0922,49.0485,49.0703,377900.0
2014-07-21 10:15:00,67.41,67.47,67.39,67.41,148300.0,49.0703,49.114,49.0558,49.0703,148300.0
2014-07-21 10:20:00,67.4,67.45,67.39,67.45,129700.0,49.063,49.0994,49.0558,49.0994,129700.0
2014-07-21 10:25:00,67.45,67.46,67.42,67.45,93000.0,49.0994,49.1067,49.0776,49.0994,93000.0
2014-07-21 10:30:00,67.44,67.44,67.41,67.42,77400.0,49.0922,49.0922,49.0703,49.0776,77400.0
2014-07-21 10:35:00,67.42,67.44,67.39,67.39,119700.0,49.0776,49.0922,49.0558,49.0558,119700.0
2014-07-21 10:40:00,67.38,67.4,67.34,67.35,210400.0,49.0485,49.063,49.0194,49.0266,210400.0
2014-07-21 10:45:00,67.35,67.38,67.34,67.36,125800.0,49.0266,49.0485,49.0194,49.0339,125800.0
2014-07-21 10:50:00,67.37,67.39,67.35,67.39,62900.0,49.0412,49.0558,49.0266,49.0558,62900.0
2014-07-21 10:55:00,67.39,67.4,67.36,67.36,518900.0,49.0558,49.063,49.0339,49.0339,518900.0
2014-07-21 11:00:00,67.36,67.36,67.32,67.36,92200.0,49.0339,49.0339,49.0048,49.0339,92200.0
2014-07-21 11:05:00,67.36,67.41,67.36,67.4,134500.0,49.0339,49.0703,49.0339,49.063,134500.0
2014-07-21 11:10:00,67.39,67.41,67.38,67.4,124100.0,49.0558,49.0703,49.0485,49.063,124100.0
2014-07-21 11:15:00,67.4,67.4,67.36,67.39,97200.0,49.063,49.063,49.0339,49.0558,97200.0
2014-07-21 11:20:00,67.38,67.41,67.38,67.4,48000.0,49.0485,49.0703,49.0485,49.063,48000.0
2014-07-21 11:25:00,67.39,67.49,67.39,67.48,115700.0,49.0558,49.1286,49.0558,49.1213,115700.0
2014-07-21 11:30:00,67.48,67.48,67.43,67.44,50700.0,49.1213,49.1213,49.0849,49.0922,50700.0
2014-07-21 11:35:00,67.44,67.46,67.43,67.45,326300.0,49.0922,49.1067,49.0849,49.0994,326300.0
2014-07-21 11:40:00,67.45,67.48,67.44,67.45,218700.0,49.0994,49.1213,49.0922,49.0994,218700.0
2014-07-21 11:45:00,67.45,67.46,67.42,67.45,40200.0,49.0994,49.1067,49.0776,49.0994,40200.0
2014-07-21 11:50:00,67.46,67.48,67.45,67.48,96300.0,49.1067,49.1213,49.0994,49.1213,96300.0
2014-07-21 11:55:00,67.48,67.53,67.47,67.51,64800.0,49.1213,49.1577,49.114,49.1431,64800.0
2014-07-21 12:00:00,67.52,67.53,67.5,67.5,47000.0,49.1504,49.1577,49.1358,49.1358,47000.0
2014-07-21 12:05:00,67.51,67.51,67.47,67.47,45700.0,49.1431,49.1431,49.114,49.114,45700.0
2014-07-21 12:10:00,67.46,67.49,67.46,67.49,25300.0,49.1067,49.1286,49.1067,49.1286,25300.0
2014-07-21 12:15:00,67.48,67.49,67.47,67.48,34500.0,49.1213,49.1286,49.114,49.1213,34500.0
2014-07-21 12:20:00,67.48,67.49,67.47,67.47,15700.0,49.1213,49.1286,49.114,49.114,15700.0
2014-07-21 12:25:00,67.47,67.48,67.46,67.47,52800.0,49.114,49.1213,49.1067,49.114,52800.0
2014-07-21 12:30:00,67.46,67.48,67.46,67.47,32600.0,49.1067,49.1213,49.1067,49.114,32600.0
2014-07-21 12:35:00,67.47,67.5,67.47,67.49,25400.0,49.114,49.1358,49.114,49.1286,25400.0
2014-07-21 12:40:00,67.48,67.49,67.48,67.48,19100.0,49.1213,49.1286,49.1213,49.1213,19100.0
2014-07-21 12:45:00,67.47,67.48,67.45,67.48,45000.0,49.114,49.1213,49.0994,49.1213,45000.0
2014-07-21 12:50:00,67.47,67.48,67.45,67.45,32300.0,49.114,49.1213,49.0994,49.0994,32300.0
2014-07-21 12:55:00,67.47,67.47,67.45,67.47,28200.0,49.114,49.114,49.0994,49.114,28200.0
2014-07-21 13:00:00,67.46,67.46,67.45,67.45,93700.0,49.1067,49.1067,49.0994,49.0994,93700.0
2014-07-21 13:05:00,67.46,67.5,67.45,67.5,51100.0,49.1067,49.1358,49.0994,49.1358,51100.0
2014-07-21 13:10:00,67.5,67.51,67.49,67.51,27200.0,49.1358,49.1431,49.1286,49.1431,27200.0
2014-07-21 13:15:00,67.51,67.53,67.5,67.53,36700.0,49.1431,49.1577,49.1358,49.1577,36700.0
2014-07-21 13:20:00,67.53,67.56,67.53,67.54,78900.0,49.1577,49.1795,49.1577,49.165,78900.0
2014-07-21 13:25:00,67.54,67.57,67.53,67.57,63100.0,49.165,49.1868,49.1577,49.1868,63100.0
2014-07-21 13:30:00,67.56,67.57,67.56,67.57,26300.0,49.1795,49.1868,49.1795,49.1868,26300.0
2014-07-21 13:35:00,67.56,67.57,67.55,67.56,31200.0,49.1795,49.1868,49.1722,49.1795,31200.0
2014-07-21 13:40:00,67.56,67.62,67.56,67.62,51600.0,49.1795,49.2232,49.1795,49.2232,51600.0
2014-07-21 13:45:00,67.61,67.65,67.61,67.64,97300.0,49.2159,49.245,49.2159,49.2377,97300.0
2014-07-21 13:50:00,67.65,67.65,67.62,67.63,95500.0,49.245,49.245,49.2232,49.2305,95500.0
2014-07-21 13:55:00,67.63,67.64,67.62,67.63,80500.0,49.2305,49.2377,49.2232,49.2305,80500.0
2014-07-21 14:00:00,67.63,67.66,67.62,67.63,116800.0,49.2305,49.2523,49.2232,49.2305,116800.0
2014-07-21 14:05:00,67.63,67.66,67.63,67.66,37800.0,49.2305,49.2523,49.2305,49.2523,37800.0
2014-07-21 14:10:00,67.65,67.66,67.63,67.63,69500.0,49.245,49.2523,49.2305,49.2305,69500.0
2014-07-21 14:15:00,67.64,67.64,67.59,67.6,121600.0,49.2377,49.2377,49.2014,49.2086,121600.0
2014-07-21 14:20:00,67.61,67.62,67.6,67.61,73800.0,49.2159,49.2232,49.2086,49.2159,73800.0
2014-07-21 14:25:00,67.61,67.62,67.59,67.6,233400.0,49.2159,49.2232,49.2014,49.2086,233400.0
2014-07-21 14:30:00,67.6,67.61,67.58,67.59,88200.0,49.2086,49.2159,49.1941,49.2014,88200.0
2014-07-21 14:35:00,67.59,67.62,67.57,67.61,169600.0,49.2014,49.2232,49.1868,49.2159,169600.0
2014-07-21 14:40:00,67.62,67.63,67.61,67.62,39300.0,49.2232,49.2305,49.2159,49.2232,39300.0
2014-07-21 14:45:00,67.62,67.63,67.61,67.62,100700.0,49.2232,49.2305,49.2159,49.2232,100700.0
2014-07-21 14:50:00,67.62,67.66,67.62,67.66,81300.0,49.2232,49.2523,49.2232,49.2523,81300.0
2014-07-21 14:55:00,67.66,67.66,67.63,67.65,96900.0,49.2523,49.2523,49.2305,49.245,96900.0
2014-07-21 15:00:00,67.64,67.67,67.63,67.66,104600.0,49.2377,49.2596,49.2305,49.2523,104600.0
2014-07-21 15:05:00,67.65,67.66,67.62,67.63,95500.0,49.245,49.2523,49.2232,49.2305,95500.0
2014-07-21 15:10:00,67.63,67.65,67.61,67.63,59700.0,49.2305,49.245,49.2159,49.2305,59700.0
2014-07-21 15:15:00,67.64,67.64,67.63,67.63,44600.0,49.2377,49.2377,49.2305,49.2305,44600.0
2014-07-21 15:20:00,67.63,67.64,67.63,67.64,45400.0,49.2305,49.2377,49.2305,49.2377,45400.0
2014-07-21 15:25:00,67.64,67.65,67.63,67.65,52400.0,49.2377,49.245,49.2305,49.245,52400.0
2014-07-21 15:30:00,67.64,67.65,67.63,67.64,50800.0,49.2377,49.245,49.2305,49.2377,50800.0
2014-07-21 15:35:00,67.64,67.64,67.62,67.63,75000.0,49.2377,49.2377,49.2232,49.2305,75000.0
2014-07-21 15:40:00,67.63,67.64,67.62,67.62,66300.0,49.2305,49.2377,49.2232,49.2232,66300.0
2014-07-21 15:45:00,67.63,67.63,67.61,67.62,137600.0,49.2305,49.2305,49.2159,49.2232,137600.0
2014-07-21 15:50:00,67.62,67.64,67.61,67.63,290500.0,49.2232,49.2377,49.2159,49.2305,290500.0
2014-07-21 15:55:00,67.63,67.63,67.6,67.63,570000.0,49.2305,49.2305,49.2086,49.2305,570000.0
2014-07-22 09:30:00,67.99,67.99,67.93,67.96,284000.0,49.4925,49.4925,49.4488,49.4707,284000.0
2014-07-22 09:35:00,67.96,67.99,67.95,67.96,256200.0,49.4707,49.4925,49.4634,49.4707,256200.0
2014-07-22 09:40:00,67.97,67.98,67.92,67.92,140300.0,49.478,49.4852,49.4416,49.4416,140300.0
2014-07-22 09:45:00,67.93,67.95,67.89,67.94,269100.0,49.4488,49.4634,49.4197,49.4561,269100.0
2014-07-22 09:50:00,67.94,67.99,67.94,67.96,381200.0,49.4561,49.4925,49.4561,49.4707,381200.0
2014-07-22 09:55:00,67.95,67.96,67.94,67.94,98600.0,49.4634,49.4707,49.4561,49.4561,98600.0
2014-07-22 10:00:00,67.95,67.98,67.94,67.95,233200.0,49.4634,49.4852,49.4561,49.4634,233200.0
2014-07-22 10:05:00,67.95,68.01,67.95,67.98,225000.0,49.4634,49.5071,49.4634,49.4852,225000.0
2014-07-22 10:10:00,67.99,68.02,67.99,67.99,185700.0,49.4925,49.5144,49.4925,49.4925,185700.0
2014-07-22 10:15:00,68.0,68.0,67.96,67.96,45000.0,49.4998,49.4998,49.4707,49.4707,45000.0
2014-07-22 10:20:00,67.97,68.0,67.95,68.0,38700.0,49.478,49.4998,49.4634,49.4998,38700.0
2014-07-22 10:25:00,68.0,68.02,67.98,68.01,152300.0,49.4998,49.5144,49.4852,49.5071,152300.0
2014-07-22 10:30:00,68.01,68.04,67.98,67.98,480700.0,49.5071,49.5289,49.4852,49.4852,480700.0
2014-07-22 10:35:00,67.98,67.99,67.97,67.98,200600.0,49.4852,49.4925,49.478,49.4852,200600.0
2014-07-22 10:40:00,67.98,67.99,67.96,67.99,68900.0,49.4852,49.4925,49.4707,49.4925,68900.0
2014-07-22 10:45:00,67.99,68.01,67.97,68.0,228700.0,49.4925,49.5071,49.478,49.4998,228700.0
2014-07-22 10:50:00,68.0,68.01,67.97,67.98,85000.0,49.4998,49.5071,49.478,49.4852,85000.0
2014-07-22 10:55:00,67.98,67.99,67.96,67.97,73500.0,49.4852,49.4925,49.4707,49.478,73500.0
2014-07-22 11:00:00,67.97,68.01,67.97,68.01,100900.0,49.478,49.5071,49.478,49.5071,100900.0
2014-07-22 11:05:00,68.01,68.03,68.0,68.02,76300.0,49.5071,49.5216,49.4998,49.5144,76300.0
2014-07-22 11:10:00,68.02,68.03,67.99,68.02,523100.0,49.5144,49.5216,49.4925,49.5144,523100.0
2014-07-22 11:15:00,68.02,68.04,68.01,68.03,301000.0,49.5144,49.5289,49.5071,49.5216,301000.0
2014-07-22 11:20:00,68.03,68.06,68.02,68.03,93100.0,49.5216,49.5435,49.5144,49.5216,93100.0
2014-07-22 11:25:00,68.03,68.05,68.01,68.04,115000.0,49.5216,49.5362,49.5071,49.5289,115000.0
2014-07-22 11:30:00,68.04,68.05,68.01,68.02,72300.0,49.5289,49.5362,49.5071,49.5144,72300.0
2014-07-22 11:35:00,68.02,68.02,67.98,67.99,67500.0,49.5144,49.5144,49.4852,49.4925,67500.0
2014-07-22 11:40:00,67.99,68.01,67.98,67.99,51000.0,49.4925,49.5071,49.4852,49.4925,51000.0
2014-07-22 11:45:00,68.0,68.01,67.99,68.01,64500.0,49.4998,49.5071,49.4925,49.5071,64500.0
2014-07-22 11:50:00,68.01,68.03,68.0,68.01,23900.0,49.5071,49.5216,49.4998,49.5071,23900.0
2014-07-22 11:55:00,68.01,68.02,68.0,68.0,39800.0,49.5071,49.5144,49.4998,49.4998,39800.0
2014-07-22 12:00:00,68.01,68.02,68.0,68.01,76900.0,49.5071,49.5144,49.4998,49.5071,76900.0
2014-07-22 12:05:00,68.02,68.03,68.01,68.02,15000.0,49.5144,49.5216,49.5071,49.5144,15000.0
2014-07-22 12:10:00,68.02,68.03,68.01,68.01,21100.0,49.5144,49.5216,49.5071,49.5071,21100.0
2014-07-22 12:15:00,68.02,68.04,68.01,68.04,42200.0,49.5144,49.5289,49.5071,49.5289,42200.0
2014-07-22 12:20:00,68.03,68.04,68.01,68.02,20900.0,49.5216,49.5289,49.5071,49.5144,20900.0
2014-07-22 12:25:00,68.02,68.03,68.02,68.03,70000.0,49.5144,49.5216,49.5144,49.5216,70000.0
2014-07-22 12:30:00,68.03,68.03,68.02,68.03,74800.0,49.5216,49.5216,49.5144,49.5216,74800.0
2014-07-22 12:35:00,68.03,68.03,68.01,68.02,47500.0,49.5216,49.5216,49.5071,49.5144,47500.0
2014-07-22 12:40:00,68.02,68.02,68.0,68.01,86400.0,49.5144,49.5144,49.4998,49.5071,86400.0
2014-07-22 12:45:00,68.01,68.01,67.98,67.99,284200.0,49.5071,49.5071,49.4852,49.4925,284200.0
2014-07-22 12:50:00,67.99,67.99,67.97,67.99,79600.0,49.4925,49.4925,49.478,49.4925,79600.0
2014-07-22 12:55:00,67.98,67.99,67.97,67.98,49300.0,49.4852,49.4925,49.478,49.4852,49300.0
2014-07-22 13:00:00,67.98,67.99,67.97,67.98,43500.0,49.4852,49.4925,49.478,49.4852,43500.0
2014-07-22 13:05:00,67.98,68.0,67.98,68.0,30000.0,49.4852,49.4998,49.4852,49.4998,30000.0
2014-07-22 13:10:00,68.0,68.02,68.0,68.02,36900.0,49.4998,49.5144,49.4998,49.5144,36900.0
2014-07-22 13:15:00,68.02,68.03,68.02,68.03,47200.0,49.5144,49.5216,49.5144,49.5216,47200.0
2014-07-22 13:20:00,68.03,68.03,68.01,68.02,74300.0,49.5216,49.5216,49.5071,49.5144,74300.0
2014-07-22 13:25:00,68.02,68.03,68.02,68.02,45900.0,49.5144,49.5216,49.5144,49.5144,45900.0
2014-07-22 13:30:00,68.02,68.03,68.01,68.01,17500.0,49.5144,49.5216,49.5071,49.5071,17500.0
2014-07-22 13:35:00,68.01,68.02,68.0,68.0,62000.0,49.5071,49.5144,49.4998,49.4998,62000.0
2014-07-22 13:40:00,68.0,68.01,67.98,67.99,147500.0,49.4998,49.5071,49.4852,49.4925,147500.0
2014-07-22 13:45:00,68.0,68.01,67.98,68.0,83900.0,49.4998,49.5071,49.4852,49.4998,83900.0
2014-07-22 13:50:00,68.01,68.01,68.0,68.01,14900.0,49.5071,49.5071,49.4998,49.5071,14900.0
2014-07-22 13:55:00,68.01,68.02,68.0,68.02,74600.0,49.5071,49.5144,49.4998,49.5144,74600.0
2014-07-22 14:00:00,68.02,68.02,68.01,68.02,68700.0,49.5144,49.5144,49.5071,49.5144,68700.0
2014-07-22 14:05:00,68.02,68.04,68.01,68.03,30600.0,49.5144,49.5289,49.5071,49.5216,30600.0
2014-07-22 14:10:00,68.03,68.05,68.02,68.03,58200.0,49.5216,49.5362,49.5144,49.5216,58200.0
2014-07-22 14:15:00,68.03,68.03,68.02,68.03,47500.0,49.5216,49.5216,49.5144,49.5216,47500.0
2014-07-22 14:20:00,68.03,68.03,68.02,68.03,11800.0,49.5216,49.5216,49.5144,49.5216,11800.0
2014-07-22 14:25:00,68.03,68.03,68.02,68.02,92300.0,49.5216,49.5216,49.5144,49.5144,92300.0
2014-07-22 14:30:00,68.03,68.03,67.99,68.0,78200.0,49.5216,49.5216,49.4925,49.4998,78200.0
2014-07-22 14:35:00,68.0,68.02,67.99,68.0,50500.0,49.4998,49.5144,49.4925,49.4998,50500.0
2014-07-22 14:40:00,68.0,68.0,67.97,67.98,160000.0,49.4998,49.4998,49.478,49.4852,160000.0
2014-07-22 14:45:00,67.97,67.97,67.94,67.97,129300.0,49.478,49.478,49.4561,49.478,129300.0
2014-07-22 14:50:00,67.97,67.97,67.93,67.96,130800.0,49.478,49.478,49.4488,49.4707,130800.0
2014-07-22 14:55:00,67.96,67.99,67.96,67.99,45200.0,49.4707,49.4925,49.4707,49.4925,45200.0
2014-07-22 15:00:00,67.98,67.99,67.97,67.99,86500.0,49.4852,49.4925,49.478,49.4925,86500.0
2014-07-22 15:05:00,67.98,67.99,67.97,67.98,71000.0,49.4852,49.4925,49.478,49.4852,71000.0
2014-07-22 15:10:00,67.98,68.0,67.98,67.99,94200.0,49.4852,49.4998,49.4852,49.4925,94200.0
2014-07-22 15:15:00,68.0,68.0,67.98,67.99,32200.0,49.4998,49.4998,49.4852,49.4925,32200.0
2014-07-22 15:20:00,67.99,67.99,67.97,67.98,106400.0,49.4925,49.4925,49.478,49.4852,106400.0
2014-07-22 15:25:00,67.98,67.99,67.97,67.98,159200.0,49.4852,49.4925,49.478,49.4852,159200.0
2014-07-22 15:30:00,67.99,68.0,67.98,67.99,123100.0,49.4925,49.4998,49.4852,49.4925,123100.0
2014-07-22 15:35:00,67.99,68.0,67.97,67.98,245800.0,49.4925,49.4998,49.478,49.4852,245800.0
2014-07-22 15:40:00,67.98,67.98,67.96,67.96,139800.0,49.4852,49.4852,49.4707,49.4707,139800.0
2014-07-22 15:45:00,67.97,67.97,67.95,67.95,553100.0,49.478,49.478,49.4634,49.4634,553100.0
2014-07-22 15:50:00,67.96,67.96,67.95,67.95,603200.0,49.4707,49.4707,49.4634,49.4634,603200.0
2014-07-22 15:55:00,67.95,67.96,67.92,67.93,1032300.0,49.4634,49.4707,49.4416,49.4488,1032300.0
2014-07-23 09:30:00,68.2,68.2,68.14,68.14,283500.0,49.6454,49.6454,49.6017,49.6017,283500.0
2014-07-23 09:35:00,68.14,68.16,68.12,68.14,110800.0,49.6017,49.6163,49.5872,49.6017,110800.0
2014-07-23 09:40:00,68.14,68.15,68.08,68.12,468300.0,49.6017,49.609,49.558,49.5872,468300.0
2014-07-23 09:45:00,68.11,68.14,68.08,68.13,354700.0,49.5799,49.6017,49.558,49.5944,354700.0
2014-07-23 09:50:00,68.13,68.19,68.12,68.18,171000.0,49.5944,49.6381,49.5872,49.6308,171000.0
2014-07-23 09:55:00,68.18,68.18,68.11,68.11,110000.0,49.6308,49.6308,49.5799,49.5799,110000.0
2014-07-23 10:00:00,68.11,68.12,68.04,68.09,305100.0,49.5799,49.5872,49.5289,49.5653,305100.0
2014-07-23 10:05:00,68.09,68.11,68.06,68.08,108800.0,49.5653,49.5799,49.5435,49.558,108800.0
2014-07-23 10:10:00,68.07,68.1,68.06,68.09,93600.0,49.5508,49.5726,49.5435,49.5653,93600.0
2014-07-23 10:15:00,68.09,68.13,68.05,68.1,199800.0,49.5653,49.5944,49.5362,49.5726,199800.0
2014-07-23 10:20:00,68.1,68.12,68.09,68.09,39900.0,49.5726,49.5872,49.5653,49.5653,39900.0
2014-07-23 10:25:00,68.08,68.12,68.08,68.12,66100.0,49.558,49.5872,49.558,49.5872,66100.0
2014-07-23 10:30:00,68.12,68.17,68.09,68.09,87800.0,49.5872,49.6236,49.5653,49.5653,87800.0
2014-07-23 10:35:00,68.1,68.14,68.09,68.13,335100.0,49.5726,49.6017,49.5653,49.5944,335100.0
2014-07-23 10:40:00,68.14,68.15,68.13,68.13,57500.0,49.6017,49.609,49.5944,49.5944,57500.0
2014-07-23 10:45:00,68.13,68.14,68.11,68.11,74600.0,49.5944,49.6017,49.5799,49.5799,74600.0
2014-07-23 10:50:00,68.11,68.13,68.1,68.12,119000.0,49.5799,49.5944,49.5726,49.5872,119000.0
2014-07-23 10:55:00,68.11,68.11,68.09,68.1,63200.0,49.5799,49.5799,49.5653,49.5726,63200.0
2014-07-23 11:00:00,68.1,68.12,68.09,68.11,72900.0,49.5726,49.5872,49.5653,49.5799,72900.0
2014-07-23 11:05:00,68.12,68.13,68.09,68.11,44500.0,49.5872,49.5944,49.5653,49.5799,44500.0
2014-07-23 11:10:00,68.1,68.12,68.1,68.11,55900.0,49.5726,49.5872,49.5726,49.5799,55900.0
2014-07-23 11:15:00,68.11,68.14,68.09,68.09,51600.0,49.5799,49.6017,49.5653,49.5653,51600.0
2014-07-23 11:20:00,68.1,68.12,68.09,68.09,54300.0,49.5726,49.5872,49.5653,49.5653,54300.0
2014-07-23 11:25:00,68.1,68.13,68.07,68.07,118100.0,49.5726,49.5944,49.5508,49.5508,118100.0
2014-07-23 11:30:00,68.07,68.12,68.07,68.11,69300.0,49.5508,49.5872,49.5508,49.5799,69300.0
2014-07-23 11:35:00,68.1,68.13,68.1,68.11,94800.0,49.5726,49.5944,49.5726,49.5799,94800.0
2014-07-23 11:40:00,68.12,68.12,68.08,68.1,26600.0,49.5872,49.5872,49.558,49.5726,26600.0
2014-07-23 11:45:00,68.09,68.09,68.08,68.09,25800.0,49.5653,49.5653,49.558,49.5653,25800.0
2014-07-23 11:50:00,68.09,68.11,68.09,68.11,25400.0,49.5653,49.5799,49.5653,49.5799,25400.0
2014-07-23 11:55:00,68.12,68.13,68.1,68.11,70000.0,49.5872,49.5944,49.5726,49.5799,70000.0
2014-07-23 12:00:00,68.11,68.12,68.09,68.1,36000.0,49.5799,49.5872,49.5653,49.5726,36000.0
2014-07-23 12:05:00,68.1,68.11,68.08,68.09,47900.0,49.5726,49.5799,49.558,49.5653,47900.0
2014-07-23 12:10:00,68.09,68.11,68.09,68.1,27700.0,49.5653,49.5799,49.5653,49.5726,27700.0
2014-07-23 12:15:00,68.09,68.11,68.08,68.09,44300.0,49.5653,49.5799,49.558,49.5653,44300.0
2014-07-23 12:20:00,68.09,68.1,68.08,68.09,51200.0,49.5653,49.5726,49.558,49.5653,51200.0
2014-07-23 12:25:00,68.09,68.09,68.08,68.09,22900.0,49.5653,49.5653,49.558,49.5653,22900.0
2014-07-23 12:30:00,68.08,68.08,68.06,68.07,158500.0,49.558,49.558,49.5435,49.5508,158500.0
2014-07-23 12:35:00,68.06,68.06,68.0,68.03,145900.0,49.5435,49.5435,49.4998,49.5216,145900.0
2014-07-23 12:40:00,68.03,68.04,68.01,68.03,39500.0,49.5216,49.5289,49.5071,49.5216,39500.0
2014-07-23 12:45:00,68.03,68.05,68.03,68.03,35700.0,49.5216,49.5362,49.5216,49.5216,35700.0
2014-07-23 12:50:00,68.03,68.05,68.02,68.02,51700.0,49.5216,49.5362,49.5144,49.5144,51700.0
2014-07-23 12:55:00,68.03,68.08,68.02,68.08,89000.0,49.5216,49.558,49.5144,49.558,89000.0
2014-07-23 13:00:00,68.08,68.09,68.07,68.09,46600.0,49.558,49.5653,49.5508,49.5653,46600.0
2014-07-23 13:05:00,68.09,68.09,68.07,68.07,31000.0,49.5653,49.5653,49.5508,49.5508,31000.0
2014-07-23 13:10:00,68.08,68.08,68.06,68.06,21300.0,49.558,49.558,49.5435,49.5435,21300.0
2014-07-23 13:15:00,68.06,68.09,68.06,68.08,26100.0,49.5435,49.5653,49.5435,49.558,26100.0
2014-07-23 13:20:00,68.08,68.1,68.07,68.09,97100.0,49.558,49.5726,49.5508,49.5653,97100.0
2014-07-23 13:25:00,68.09,68.1,68.09,68.09,22100.0,49.5653,49.5726,49.5653,49.5653,22100.0
2014-07-23 13:30:00,68.09,68.1,68.08,68.1,38200.0,49.5653,49.5726,49.558,49.5726,38200.0
2014-07-23 13:35:00,68.1,68.1,68.08,68.08,54600.0,49.5726,49.5726,49.558,49.558,54600.0
2014-07-23 13:40:00,68.08,68.11,68.08,68.1,58800.0,49.558,49.5799,49.558,49.5726,58800.0
2014-07-23 13:45:00,68.09,68.12,68.09,68.11,25700.0,49.5653,49.5872,49.5653,49.5799,25700.0
2014-07-23 13:50:00,68.12,68.12,68.09,68.11,41500.0,49.5872,49.5872,49.5653,49.5799,41500.0
2014-07-23 13:55:00,68.11,68.11,68.09,68.1,20500.0,49.5799,49.5799,49.5653,49.5726,20500.0
2014-07-23 14:00:00,68.1,68.1,68.08,68.08,22100.0,49.5726,49.5726,49.558,49.558,22100.0
2014-07-23 14:05:00,68.08,68.1,68.08,68.09,27000.0,49.558,49.5726,49.558,49.5653,27000.0
2014-07-23 14:10:00,68.09,68.11,68.09,68.09,18500.0,49.5653,49.5799,49.5653,49.5653,18500.0
2014-07-23 14:15:00,68.09,68.1,68.08,68.09,17000.0,49.5653,49.5726,49.558,49.5653,17000.0
2014-07-23 14:20:00,68.09,68.1,68.08,68.09,37500.0,49.5653,49.5726,49.558,49.5653,37500.0
2014-07-23 14:25:00,68.09,68.1,68.08,68.09,17300.0,49.5653,49.5726,49.558,49.5653,17300.0
2014-07-23 14:30:00,68.09,68.1,68.08,68.1,56800.0,49.5653,49.5726,49.558,49.5726,56800.0
2014-07-23 14:35:00,68.09,68.11,68.09,68.11,43600.0,49.5653,49.5799,49.5653,49.5799,43600.0
2014-07-23 14:40:00,68.1,68.11,68.09,68.1,19100.0,49.5726,49.5799,49.5653,49.5726,19100.0
2014-07-23 14:45:00,68.09,68.11,68.09,68.1,38200.0,49.5653,49.5799,49.5653,49.5726,38200.0
2014-07-23 14:50:00,68.1,68.11,68.08,68.09,31700.0,49.5726,49.5799,49.558,49.5653,31700.0
2014-07-23 14:55:00,68.09,68.1,68.08,68.09,62200.0,49.5653,49.5726,49.558,49.5653,62200.0
2014-07-23 15:00:00,68.09,68.09,68.07,68.07,125200.0,49.5653,49.5653,49.5508,49.5508,125200.0
2014-07-23 15:05:00,68.07,68.08,68.07,68.07,83800.0,49.5508,49.558,49.5508,49.5508,83800.0
2014-07-23 15:10:00,68.07,68.09,68.06,68.08,176100.0,49.5508,49.5653,49.5435,49.558,176100.0
2014-07-23 15:15:00,68.08,68.09,68.07,68.08,201600.0,49.558,49.5653,49.5508,49.558,201600.0
2014-07-23 15:20:00,68.08,68.09,68.07,68.08,150300.0,49.558,49.5653,49.5508,49.558,150300.0
2014-07-23 15:25:00,68.08,68.09,68.07,68.09,221400.0,49.558,49.5653,49.5508,49.5653,221400.0
2014-07-23 15:30:00,68.09,68.1,68.08,68.09,194700.0,49.5653,49.5726,49.558,49.5653,194700.0
2014-07-23 15:35:00,68.09,68.1,68.08,68.09,200500.0,49.5653,49.5726,49.558,49.5653,200500.0
2014-07-23 15:40:00,68.09,68.1,68.07,68.07,103900.0,49.5653,49.5726,49.5508,49.5508,103900.0
2014-07-23 15:45:00,68.08,68.08,68.07,68.08,146700.0,49.558,49.558,49.5508,49.558,146700.0
2014-07-23 15:50:00,68.07,68.09,68.07,68.09,251300.0,49.5508,49.5653,49.5508,49.5653,251300.0
2014-07-23 15:55:00,68.09,68.09,68.06,68.08,610100.0,49.5653,49.5653,49.5435,49.558,610100.0
2014-07-24 09:30:00,68.26,68.28,68.21,68.26,126300.0,49.6891,49.7036,49.6527,49.6891,126300.0
2014-07-24 09:35:00,68.25,68.25,68.19,68.22,126000.0,49.6818,49.6818,49.6381,49.66,126000.0
2014-07-24 09:40:00,68.22,68.25,68.21,68.25,78600.0,49.66,49.6818,49.6527,49.6818,78600.0
2014-07-24 09:45:00,68.25,68.28,68.24,68.25,121100.0,49.6818,49.7036,49.6745,49.6818,121100.0
2014-07-24 09:50:00,68.26,68.27,68.2,68.2,75700.0,49.6891,49.6963,49.6454,49.6454,75700.0
2014-07-24 09:55:00,68.2,68.22,68.17,68.2,89000.0,49.6454,49.66,49.6236,49.6454,89000.0
2014-07-24 10:00:00,68.2,68.21,68.14,68.17,284900.0,49.6454,49.6527,49.6017,49.6236,284900.0
2014-07-24 10:05:00,68.16,68.18,68.14,68.15,107300.0,49.6163,49.6308,49.6017,49.609,107300.0
2014-07-24 10:10:00,68.15,68.2,68.14,68.2,104300.0,49.609,49.6454,49.6017,49.6454,104300.0
2014-07-24 10:15:00,68.19,68.2,68.16,68.19,119500.0,49.6381,49.6454,49.6163,49.6381,119500.0
2014-07-24 10:20:00,68.18,68.18,68.15,68.18,51100.0,49.6308,49.6308,49.609,49.6308,51100.0
2014-07-24 10:25:00,68.18,68.21,68.18,68.2,49800.0,49.6308,49.6527,49.6308,49.6454,49800.0
2014-07-24 10:30:00,68.2,68.23,68.19,68.2,54000.0,49.6454,49.6672,49.6381,49.6454,54000.0
2014-07-24 10:35:00,68.2,68.2,68.17,68.18,50600.0,49.6454,49.6454,49.6236,49.6308,50600.0
2014-07-24 10:40:00,68.17,68.21,68.16,68.21,91200.0,49.6236,49.6527,49.6163,49.6527,91200.0
2014-07-24 10:45:00,68.2,68.21,68.18,68.2,48000.0,49.6454,49.6527,49.6308,49.6454,48000.0
2014-07-24 10:50:00,68.2,68.2,68.17,68.18,33500.0,49.6454,49.6454,49.6236,49.6308,33500.0
2014-07-24 10:55:00,68.18,68.19,68.16,68.18,64000.0,49.6308,49.6381,49.6163,49.6308,64000.0
2014-07-24 11:00:00,68.19,68.2,68.16,68.19,42900.0,49.6381,49.6454,49.6163,49.6381,42900.0
2014-07-24 11:05:00,68.19,68.21,68.18,68.2,31700.0,49.6381,49.6527,49.6308,49.6454,31700.0
2014-07-24 11:10:00,68.2,68.2,68.17,68.2,93100.0,49.6454,49.6454,49.6236,49.6454,93100.0
2014-07-24 11:15:00,68.2,68.21,68.2,68.21,54000.0,49.6454,49.6527,49.6454,49.6527,54000.0
2014-07-24 11:20:00,68.21,68.27,68.21,68.27,80200.0,49.6527,49.6963,49.6527,49.6963,80200.0
2014-07-24 11:25:00,68.27,68.3,68.25,68.27,119300.0,49.6963,49.7182,49.6818,49.6963,119300.0
2014-07-24 11:30:00,68.27,68.32,68.25,68.31,121200.0,49.6963,49.7327,49.6818,49.7255,121200.0
2014-07-24 11:35:00,68.31,68.32,68.24,68.26,86300.0,49.7255,49.7327,49.6745,49.6891,86300.0
2014-07-24 11:40:00,68.26,68.26,68.25,68.26,14100.0,49.6891,49.6891,49.6818,49.6891,14100.0
2014-07-24 11:45:00,68.26,68.27,68.24,68.26,22700.0,49.6891,49.6963,49.6745,49.6891,22700.0
2014-07-24 11:50:00,68.26,68.26,68.25,68.26,20800.0,49.6891,49.6891,49.6818,49.6891,20800.0
2014-07-24 11:55:00,68.26,68.27,68.25,68.25,18900.0,49.6891,49.6963,49.6818,49.6818,18900.0
2014-07-24 12:00:00,68.25,68.26,68.24,68.26,33800.0,49.6818,49.6891,49.6745,49.6891,33800.0
2014-07-24 12:05:00,68.26,68.26,68.25,68.26,7500.0,49.6891,49.6891,49.6818,49.6891,7500.0
2014-07-24 12:10:00,68.26,68.27,68.24,68.25,32600.0,49.6891,49.6963,49.6745,49.6818,32600.0
2014-07-24 12:15:00,68.25,68.25,68.24,68.25,8500.0,49.6818,49.6818,49.6745,49.6818,8500.0
2014-07-24 12:20:00,68.25,68.26,68.24,68.25,44800.0,49.6818,49.6891,49.6745,49.6818,44800.0
2014-07-24 12:25:00,68.24,68.25,68.24,68.25,38400.0,49.6745,49.6818,49.6745,49.6818,38400.0
2014-07-24 12:30:00,68.25,68.25,68.21,68.22,77400.0,49.6818,49.6818,49.6527,49.66,77400.0
2014-07-24 12:35:00,68.22,68.23,68.2,68.22,104900.0,49.66,49.6672,49.6454,49.66,104900.0
2014-07-24 12:40:00,68.22,68.24,68.22,68.24,62400.0,49.66,49.6745,49.66,49.6745,62400.0
2014-07-24 12:45:00,68.23,68.24,68.22,68.23,30700.0,49.6672,49.6745,49.66,49.6672,30700.0
2014-07-24 12:50:00,68.22,68.23,68.22,68.23,13100.0,49.66,49.6672,49.66,49.6672,13100.0
2014-07-24 12:55:00,68.23,68.23,68.21,68.22,19300.0,49.6672,49.6672,49.6527,49.66,19300.0
2014-07-24 13:00:00,68.22,68.23,68.2,68.2,44600.0,49.66,49.6672,49.6454,49.6454,44600.0
2014-07-24 13:05:00,68.2,68.2,68.16,68.17,53600.0,49.6454,49.6454,49.6163,49.6236,53600.0
2014-07-24 13:10:00,68.17,68.18,68.16,68.17,48100.0,49.6236,49.6308,49.6163,49.6236,48100.0
2014-07-24 13:15:00,68.17,68.19,68.16,68.18,80800.0,49.6236,49.6381,49.6163,49.6308,80800.0
2014-07-24 13:20:00,68.18,68.2,68.18,68.19,94600.0,49.6308,49.6454,49.6308,49.6381,94600.0
2014-07-24 13:25:00,68.19,68.2,68.17,68.18,66200.0,49.6381,49.6454,49.6236,49.6308,66200.0
2014-07-24 13:30:00,68.19,68.2,68.18,68.2,20100.0,49.6381,49.6454,49.6308,49.6454,20100.0
2014-07-24 13:35:00,68.2,68.2,68.19,68.2,12200.0,49.6454,49.6454,49.6381,49.6454,12200.0
2014-07-24 13:40:00,68.2,68.2,68.19,68.19,8500.0,49.6454,49.6454,49.6381,49.6381,8500.0
2014-07-24 13:45:00,68.19,68.19,68.17,68.19,32000.0,49.6381,49.6381,49.6236,49.6381,32000.0
2014-07-24 13:50:00,68.18,68.2,68.18,68.2,20400.0,49.6308,49.6454,49.6308,49.6454,20400.0
2014-07-24 13:55:00,68.2,68.22,68.2,68.22,20200.0,49.6454,49.66,49.6454,49.66,20200.0
2014-07-24 14:00:00,68.22,68.23,68.2,68.22,39100.0,49.66,49.6672,49.6454,49.66,39100.0
2014-07-24 14:05:00,68.22,68.23,68.21,68.23,38900.0,49.66,49.6672,49.6527,49.6672,38900.0
2014-07-24 14:10:00,68.23,68.24,68.22,68.23,31100.0,49.6672,49.6745,49.66,49.6672,31100.0
2014-07-24 14:15:00,68.23,68.24,68.22,68.23,25200.0,49.6672,49.6745,49.66,49.6672,25200.0
2014-07-24 14:20:00,68.23,68.25,68.22,68.24,32200.0,49.6672,49.6818,49.66,49.6745,32200.0
2014-07-24 14:25:00,68.25,68.25,68.23,68.23,18000.0,49.6818,49.6818,49.6672,49.6672,18000.0
2014-07-24 14:30:00,68.22,68.23,68.2,68.21,74400.0,49.66,49.6672,49.6454,49.6527,74400.0
2014-07-24 14:35:00,68.2,68.21,68.18,68.19,34800.0,49.6454,49.6527,49.6308,49.6381,34800.0
2014-07-24 14:40:00,68.19,68.21,68.18,68.2,60200.0,49.6381,49.6527,49.6308,49.6454,60200.0
2014-07-24 14:45:00,68.2,68.21,68.19,68.2,99400.0,49.6454,49.6527,49.6381,49.6454,99400.0
2014-07-24 14:50:00,68.21,68.21,68.19,68.21,38000.0,49.6527,49.6527,49.6381,49.6527,38000.0
2014-07-24 14:55:00,68.2,68.22,68.17,68.17,59900.0,49.6454,49.66,49.6236,49.6236,59900.0
2014-07-24 15:00:00,68.17,68.19,68.16,68.17,341000.0,49.6236,49.6381,49.6163,49.6236,341000.0
2014-07-24 15:05:00,68.17,68.17,68.15,68.17,66700.0,49.6236,49.6236,49.609,49.6236,66700.0
2014-07-24 15:10:00,68.17,68.2,68.16,68.2,106900.0,49.6236,49.6454,49.6163,49.6454,106900.0
2014-07-24 15:15:00,68.2,68.2,68.18,68.19,21000.0,49.6454,49.6454,49.6308,49.6381,21000.0
2014-07-24 15:20:00,68.19,68.2,68.18,68.19,14900.0,49.6381,49.6454,49.6308,49.6381,14900.0
2014-07-24 15:25:00,68.2,68.2,68.18,68.19,64700.0,49.6454,49.6454,49.6308,49.6381,64700.0
2014-07-24 15:30:00,68.19,68.22,68.18,68.21,69800.0,49.6381,49.66,49.6308,49.6527,69800.0
2014-07-24 15:35:00,68.22,68.23,68.2,68.22,63600.0,49.66,49.6672,49.6454,49.66,63600.0
2014-07-24 15:40:00,68.23,68.24,68.22,68.23,81000.0,49.6672,49.6745,49.66,49.6672,81000.0
2014-07-24 15:45:00,68.23,68.24,68.22,68.23,50900.0,49.6672,49.6745,49.66,49.6672,50900.0
2014-07-24 15:50:00,68.23,68.23,68.21,68.22,228600.0,49.6672,49.6672,49.6527,49.66,228600.0
2014-07-24 15:55:00,68.21,68.24,68.2,68.23,703900.0,49.6527,49.6745,49.6454,49.6672,703900.0
2014-07-25 09:30:00,68.11,68.15,68.06,68.06,208200.0,49.5799,49.609,49.5435,49.5435,208200.0
2014-07-25 09:35:00,68.05,68.11,68.05,68.1,52900.0,49.5362,49.5799,49.5362,49.5726,52900.0
2014-07-25 09:40:00,68.09,68.12,68.09,68.1,57200.0,49.5653,49.5872,49.5653,49.5726,57200.0
2014-07-25 09:45:00,68.1,68.11,68.08,68.09,91800.0,49.5726,49.5799,49.558,49.5653,91800.0
2014-07-25 09:50:00,68.09,68.15,68.09,68.15,60700.0,49.5653,49.609,49.5653,49.609,60700.0
2014-07-25 09:55:00,68.14,68.15,68.09,68.12,24900.0,49.6017,49.609,49.5653,49.5872,24900.0
2014-07-25 10:00:00,68.12,68.12,68.1,68.11,65800.0,49.5872,49.5872,49.5726,49.5799,65800.0
2014-07-25 10:05:00,68.1,68.1,68.08,68.08,22400.0,49.5726,49.5726,49.558,49.558,22400.0
2014-07-25 10:10:00,68.08,68.1,68.07,68.09,28100.0,49.558,49.5726,49.5508,49.5653,28100.0
2014-07-25 10:15:00,68.09,68.15,68.09,68.11,79600.0,49.5653,49.609,49.5653,49.5799,79600.0
2014-07-25 10:20:00,68.12,68.14,68.11,68.14,28200.0,49.5872,49.6017,49.5799,49.6017,28200.0
2014-07-25 10:25:00,68.13,68.13,68.11,68.11,32900.0,49.5944,49.5944,49.5799,49.5799,32900.0
2014-07-25 10:30:00,68.12,68.13,68.08,68.09,54500.0,49.5872,49.5944,49.558,49.5653,54500.0
2014-07-25 10:35:00,68.09,68.11,68.08,68.09,32300.0,49.5653,49.5799,49.558,49.5653,32300.0
2014-07-25 10:40:00,68.09,68.1,67.99,68.0,129200.0,49.5653,49.5726,49.4925,49.4998,129200.0
2014-07-25 10:45:00,68.01,68.05,67.99,68.04,70600.0,49.5071,49.5362,49.4925,49.5289,70600.0
2014-07-25 10:50:00,68.04,68.06,67.98,68.0,173700.0,49.5289,49.5435,49.4852,49.4998,173700.0
2014-07-25 10:55:00,68.0,68.0,67.88,67.9,294600.0,49.4998,49.4998,49.4125,49.427,294600.0
2014-07-25 11:00:00,67.9,67.9,67.78,67.86,436500.0,49.427,49.427,49.3397,49.3979,436500.0
2014-07-25 11:05:00,67.86,67.9,67.84,67.87,218200.0,49.3979,49.427,49.3833,49.4052,218200.0
2014-07-25 11:10:00,67.87,67.9,67.86,67.87,150200.0,49.4052,49.427,49.3979,49.4052,150200.0
2014-07-25 11:15:00,67.86,67.87,67.82,67.83,145400.0,49.3979,49.4052,49.3688,49.3761,145400.0
2014-07-25 11:20:00,67.83,67.83,67.69,67.72,227400.0,49.3761,49.3761,49.2741,49.296,227400.0
2014-07-25 11:25:00,67.72,67.81,67.72,67.8,208900.0,49.296,49.3615,49.296,49.3542,208900.0
2014-07-25 11:30:00,67.81,67.87,67.81,67.83,129500.0,49.3615,49.4052,49.3615,49.3761,129500.0
2014-07-25 11:35:00,67.84,67.86,67.82,67.84,43400.0,49.3833,49.3979,49.3688,49.3833,43400.0
2014-07-25 11:40:00,67.84,67.85,67.82,67.85,39600.0,49.3833,49.3906,49.3688,49.3906,39600.0
2014-07-25 11:45:00,67.84,67.85,67.82,67.83,83500.0,49.3833,49.3906,49.3688,49.3761,83500.0
2014-07-25 11:50:00,67.83,67.85,67.81,67.84,48200.0,49.3761,49.3906,49.3615,49.3833,48200.0
2014-07-25 11:55:00,67.85,67.86,67.82,67.83,35500.0,49.3906,49.3979,49.3688,49.3761,35500.0
2014-07-25 12:00:00,67.83,67.84,67.82,67.83,151300.0,49.3761,49.3833,49.3688,49.3761,151300.0
2014-07-25 12:05:00,67.83,67.88,67.82,67.88,97100.0,49.3761,49.4125,49.3688,49.4125,97100.0
2014-07-25 12:10:00,67.88,67.9,67.88,67.88,29400.0,49.4125,49.427,49.4125,49.4125,29400.0
2014-07-25 12:15:00,67.88,67.9,67.88,67.9,16200.0,49.4125,49.427,49.4125,49.427,16200.0
2014-07-25 12:20:00,67.9,67.91,67.89,67.89,20400.0,49.427,49.4343,49.4197,49.4197,20400.0
2014-07-25 12:25:00,67.89,67.91,67.85,67.86,57000.0,49.4197,49.4343,49.3906,49.3979,57000.0
2014-07-25 12:30:00,67.87,67.87,67.85,67.87,108300.0,49.4052,49.4052,49.3906,49.4052,108300.0
2014-07-25 12:35:00,67.87,67.88,67.86,67.87,20900.0,49.4052,49.4125,49.3979,49.4052,20900.0
2014-07-25 12:40:00,67.88,67.9,67.88,67.88,15600.0,49.4125,49.427,49.4125,49.4125,15600.0
2014-07-25 12:45:00,67.88,67.94,67.88,67.93,32500.0,49.4125,49.4561,49.4125,49.4488,32500.0
2014-07-25 12:50:00,67.94,67.94,67.92,67.93,16200.0,49.4561,49.4561,49.4416,49.4488,16200.0
2014-07-25 12:55:00,67.93,67.96,67.92,67.96,30800.0,49.4488,49.4707,49.4416,49.4707,30800.0
2014-07-25 13:00:00,67.95,67.95,67.93,67.94,22100.0,49.4634,49.4634,49.4488,49.4561,22100.0
2014-07-25 13:05:00,67.94,67.94,67.91,67.92,18600.0,49.4561,49.4561,49.4343,49.4416,18600.0
2014-07-25 13:10:00,67.92,67.92,67.9,67.91,37800.0,49.4416,49.4416,49.427,49.4343,37800.0
2014-07-25 13:15:00,67.91,67.92,67.9,67.92,15500.0,49.4343,49.4416,49.427,49.4416,15500.0
2014-07-25 13:20:00,67.91,67.92,67.88,67.89,28800.0,49.4343,49.4416,49.4125,49.4197,28800.0
2014-07-25 13:25:00,67.89,67.9,67.87,67.89,22600.0,49.4197,49.427,49.4052,49.4197,22600.0
2014-07-25 13:30:00,67.89,67.89,67.83,67.84,80400.0,49.4197,49.4197,49.3761,49.3833,80400.0
2014-07-25 13:35:00,67.84,67.87,67.83,67.86,17700.0,49.3833,49.4052,49.3761,49.3979,17700.0
2014-07-25 13:40:00,67.86,67.89,67.86,67.86,27000.0,49.3979,49.4197,49.3979,49.3979,27000.0
2014-07-25 13:45:00,67.87,67.89,67.87,67.89,11800.0,49.4052,49.4197,49.4052,49.4197,11800.0
2014-07-25 13:50:00,67.89,67.9,67.87,67.89,37600.0,49.4197,49.427,49.4052,49.4197,37600.0
2014-07-25 13:55:00,67.88,67.89,67.87,67.87,37900.0,49.4125,49.4197,49.4052,49.4052,37900.0
2014-07-25 14:00:00,67.86,67.87,67.84,67.87,54900.0,49.3979,49.4052,49.3833,49.4052,54900.0
2014-07-25 14:05:00,67.87,67.9,67.87,67.9,31800.0,49.4052,49.427,49.4052,49.427,31800.0
2014-07-25 14:10:00,67.89,67.9,67.88,67.89,22300.0,49.4197,49.427,49.4125,49.4197,22300.0
2014-07-25 14:15:00,67.89,67.92,67.88,67.91,60500.0,49.4197,49.4416,49.4125,49.4343,60500.0
2014-07-25 14:20:00,67.92,67.92,67.91,67.92,45800.0,49.4416,49.4416,49.4343,49.4416,45800.0
2014-07-25 14:25:00,67.92,67.94,67.92,67.94,58200.0,49.4416,49.4561,49.4416,49.4561,58200.0
2014-07-25 14:30:00,67.94,67.94,67.92,67.92,21100.0,49.4561,49.4561,49.4416,49.4416,21100.0
2014-07-25 14:35:00,67.93,67.93,67.91,67.92,12300.0,49.4488,49.4488,49.4343,49.4416,12300.0
2014-07-25 14:40:00,67.92,67.94,67.91,67.94,53000.0,49.4416,49.4561,49.4343,49.4561,53000.0
2014-07-25 14:45:00,67.93,67.95,67.93,67.95,24100.0,49.4488,49.4634,49.4488,49.4634,24100.0
2014-07-25 14:50:00,67.95,67.95,67.89,67.9,50300.0,49.4634,49.4634,49.4197,49.427,50300.0
2014-07-25 14:55:00,67.9,67.92,67.89,67.92,38400.0,49.427,49.4416,49.4197,49.4416,38400.0
2014-07-25 15:00:00,67.92,67.92,67.88,67.88,71900.0,49.4416,49.4416,49.4125,49.4125,71900.0
2014-07-25 15:05:00,67.89,67.9,67.88,67.89,33700.0,49.4197,49.427,49.4125,49.4197,33700.0
2014-07-25 15:10:00,67.89,67.91,67.88,67.88,116900.0,49.4197,49.4343,49.4125,49.4125,116900.0
2014-07-25 15:15:00,67.88,67.89,67.87,67.88,50500.0,49.4125,49.4197,49.4052,49.4125,50500.0
2014-07-25 15:20:00,67.88,67.9,67.88,67.88,33300.0,49.4125,49.427,49.4125,49.4125,33300.0
2014-07-25 15:25:00,67.88,67.89,67.86,67.86,37500.0,49.4125,49.4197,49.3979,49.3979,37500.0
2014-07-25 15:30:00,67.87,67.88,67.85,67.85,83600.0,49.4052,49.4125,49.3906,49.3906,83600.0
2014-07-25 15:35:00,67.86,67.87,67.84,67.84,94000.0,49.3979,49.4052,49.3833,49.3833,94000.0
2014-07-25 15:40:00,67.84,67.89,67.84,67.89,214300.0,49.3833,49.4197,49.3833,49.4197,214300.0
2014-07-25 15:45:00,67.89,67.92,67.88,67.92,155300.0,49.4197,49.4416,49.4125,49.4416,155300.0
2014-07-25 15:50:00,67.92,67.94,67.91,67.93,810400.0,49.4416,49.4561,49.4343,49.4488,810400.0
2014-07-25 15:55:00,67.93,67.97,67.93,67.96,1594500.0,49.4488,49.478,49.4488,49.4707,1594500.0
2014-07-28 09:30:00,67.96,67.96,67.91,67.95,197500.0,49.4707,49.4707,49.4343,49.4634,197500.0
2014-07-28 09:35:00,67.94,67.97,67.93,67.94,148900.0,49.4561,49.478,49.4488,49.4561,148900.0
2014-07-28 09:40:00,67.94,67.94,67.83,67.85,249900.0,49.4561,49.4561,49.3761,49.3906,249900.0
2014-07-28 09:45:00,67.84,67.84,67.75,67.77,209200.0,49.3833,49.3833,49.3178,49.3324,209200.0
2014-07-28 09:50:00,67.77,67.78,67.72,67.76,130900.0,49.3324,49.3397,49.296,49.3251,130900.0
2014-07-28 09:55:00,67.77,67.81,67.76,67.81,88100.0,49.3324,49.3615,49.3251,49.3615,88100.0
2014-07-28 10:00:00,67.81,67.81,67.59,67.61,416700.0,49.3615,49.3615,49.2014,49.2159,416700.0
2014-07-28 10:05:00,67.62,67.66,67.62,67.64,149700.0,49.2232,49.2523,49.2232,49.2377,149700.0
2014-07-28 10:10:00,67.63,67.69,67.62,67.68,89700.0,49.2305,49.2741,49.2232,49.2669,89700.0
2014-07-28 10:15:00,67.68,67.69,67.58,67.63,192100.0,49.2669,49.2741,49.1941,49.2305,192100.0
2014-07-28 10:20:00,67.62,67.68,67.6,67.66,101600.0,49.2232,49.2669,49.2086,49.2523,101600.0
2014-07-28 10:25:00,67.67,67.7,67.66,67.69,15400.0,49.2596,49.2814,49.2523,49.2741,15400.0
2014-07-28 10:30:00,67.68,67.7,67.66,67.66,100100.0,49.2669,49.2814,49.2523,49.2523,100100.0
2014-07-28 10:35:00,67.66,67.71,67.65,67.7,61400.0,49.2523,49.2887,49.245,49.2814,61400.0
2014-07-28 10:40:00,67.7,67.73,67.66,67.73,48800.0,49.2814,49.3033,49.2523,49.3033,48800.0
2014-07-28 10:45:00,67.73,67.77,67.73,67.76,56400.0,49.3033,49.3324,49.3033,49.3251,56400.0
2014-07-28 10:50:00,67.76,67.81,67.76,67.8,101000.0,49.3251,49.3615,49.3251,49.3542,101000.0
2014-07-28 10:55:00,67.8,67.81,67.76,67.77,150200.0,49.3542,49.3615,49.3251,49.3324,150200.0
2014-07-28 11:00:00,67.77,67.8,67.76,67.8,86300.0,49.3324,49.3542,49.3251,49.3542,86300.0
2014-07-28 11:05:00,67.8,67.85,67.8,67.85,99100.0,49.3542,49.3906,49.3542,49.3906,99100.0
2014-07-28 11:10:00,67.85,67.89,67.82,67.84,208800.0,49.3906,49.4197,49.3688,49.3833,208800.0
2014-07-28 11:15:00,67.84,67.84,67.79,67.84,118400.0,49.3833,49.3833,49.3469,49.3833,118400.0
2014-07-28 11:20:00,67.84,67.86,67.82,67.82,83500.0,49.3833,49.3979,49.3688,49.3688,83500.0
2014-07-28 11:25:00,67.82,67.9,67.82,67.9,82700.0,49.3688,49.427,49.3688,49.427,82700.0
2014-07-28 11:30:00,67.9,67.95,67.9,67.92,275000.0,49.427,49.4634,49.427,49.4416,275000.0
2014-07-28 11:35:00,67.91,67.91,67.87,67.88,31600.0,49.4343,49.4343,49.4052,49.4125,31600.0
2014-07-28 11:40:00,67.88,67.88,67.86,67.88,69400.0,49.4125,49.4125,49.3979,49.4125,69400.0
2014-07-28 11:45:00,67.87,67.89,67.86,67.89,36400.0,49.4052,49.4197,49.3979,49.4197,36400.0
2014-07-28 11:50:00,67.89,67.91,67.89,67.89,72100.0,49.4197,49.4343,49.4197,49.4197,72100.0
2014-07-28 11:55:00,67.89,67.9,67.86,67.88,33900.0,49.4197,49.427,49.3979,49.4125,33900.0
2014-07-28 12:00:00,67.88,67.89,67.86,67.87,75900.0,49.4125,49.4197,49.3979,49.4052,75900.0
2014-07-28 12:05:00,67.87,67.89,67.87,67.89,14700.0,49.4052,49.4197,49.4052,49.4197,14700.0
2014-07-28 12:10:00,67.88,67.88,67.83,67.85,57500.0,49.4125,49.4125,49.3761,49.3906,57500.0
2014-07-28 12:15:00,67.85,67.87,67.84,67.86,56300.0,49.3906,49.4052,49.3833,49.3979,56300.0
2014-07-28 12:20:00,67.86,67.86,67.85,67.86,40000.0,49.3979,49.3979,49.3906,49.3979,40000.0
2014-07-28 12:25:00,67.86,67.86,67.83,67.83,34000.0,49.3979,49.3979,49.3761,49.3761,34000.0
2014-07-28 12:30:00,67.84,67.85,67.84,67.84,25200.0,49.3833,49.3906,49.3833,49.3833,25200.0
2014-07-28 12:35:00,67.85,67.86,67.84,67.84,30000.0,49.3906,49.3979,49.3833,49.3833,30000.0
2014-07-28 12:40:00,67.84,67.87,67.84,67.86,45400.0,49.3833,49.4052,49.3833,49.3979,45400.0
2014-07-28 12:45:00,67.87,67.9,67.86,67.9,27900.0,49.4052,49.427,49.3979,49.427,27900.0
2014-07-28 12:50:00,67.9,67.9,67.89,67.89,107100.0,49.427,49.427,49.4197,49.4197,107100.0
2014-07-28 12:55:00,67.9,67.91,67.88,67.91,109600.0,49.427,49.4343,49.4125,49.4343,109600.0
2014-07-28 13:00:00,67.91,67.91,67.89,67.89,15000.0,49.4343,49.4343,49.4197,49.4197,15000.0
2014-07-28 13:05:00,67.9,67.9,67.88,67.89,12400.0,49.427,49.427,49.4125,49.4197,12400.0
2014-07-28 13:10:00,67.89,67.91,67.89,67.91,23100.0,49.4197,49.4343,49.4197,49.4343,23100.0
2014-07-28 13:15:00,67.91,67.92,67.91,67.92,25800.0,49.4343,49.4416,49.4343,49.4416,25800.0
2014-07-28 13:20:00,67.92,67.95,67.91,67.95,55400.0,49.4416,49.4634,49.4343,49.4634,55400.0
2014-07-28 13:25:00,67.95,67.95,67.94,67.94,115500.0,49.4634,49.4634,49.4561,49.4561,115500.0
2014-07-28 13:30:00,67.94,67.98,67.93,67.98,171700.0,49.4561,49.4852,49.4488,49.4852,171700.0
2014-07-28 13:35:00,67.98,68.03,67.97,68.03,76200.0,49.4852,49.5216,49.478,49.5216,76200.0
2014-07-28 13:40:00,68.03,68.05,68.02,68.03,102500.0,49.5216,49.5362,49.5144,49.5216,102500.0
2014-07-28 13:45:00,68.02,68.04,68.01,68.02,54600.0,49.5144,49.5289,49.5071,49.5144,54600.0
2014-07-28 13:50:00,68.02,68.02,67.98,67.99,82200.0,49.5144,49.5144,49.4852,49.4925,82200.0
2014-07-28 13:55:00,67.99,68.0,67.98,67.99,30300.0,49.4925,49.4998,49.4852,49.4925,30300.0
2014-07-28 14:00:00,67.99,68.02,67.99,68.0,48100.0,49.4925,49.5144,49.4925,49.4998,48100.0
2014-07-28 14:05:00,68.0,68.04,68.0,68.03,49500.0,49.4998,49.5289,49.4998,49.5216,49500.0
2014-07-28 14:10:00,68.03,68.06,68.03,68.04,79900.0,49.5216,49.5435,49.5216,49.5289,79900.0
2014-07-28 14:15:00,68.03,68.04,67.99,68.0,48600.0,49.5216,49.5289,49.4925,49.4998,48600.0
2014-07-28 14:20:00,68.01,68.01,67.99,68.0,32100.0,49.5071,49.5071,49.4925,49.4998,32100.0
2014-07-28 14:25:00,68.0,68.01,67.99,68.01,25200.0,49.4998,49.5071,49.4925,49.5071,25200.0
2014-07-28 14:30:00,68.01,68.01,67.98,68.0,73400.0,49.5071,49.5071,49.4852,49.4998,73400.0
2014-07-28 14:35:00,67.99,68.01,67.98,68.0,49600.0,49.4925,49.5071,49.4852,49.4998,49600.0
2014-07-28 14:40:00,68.0,68.0,67.97,67.98,34400.0,49.4998,49.4998,49.478,49.4852,34400.0
2014-07-28 14:45:00,67.98,68.01,67.98,68.01,29100.0,49.4852,49.5071,49.4852,49.5071,29100.0
2014-07-28 14:50:00,68.01,68.03,68.0,68.01,54000.0,49.5071,49.5216,49.4998,49.5071,54000.0
2014-07-28 14:55:00,68.01,68.03,68.01,68.03,129300.0,49.5071,49.5216,49.5071,49.5216,129300.0
2014-07-28 15:00:00,68.03,68.03,68.01,68.01,51300.0,49.5216,49.5216,49.5071,49.5071,51300.0
2014-07-28 15:05:00,68.01,68.03,68.01,68.03,50200.0,49.5071,49.5216,49.5071,49.5216,50200.0
2014-07-28 15:10:00,68.03,68.04,68.01,68.03,103700.0,49.5216,49.5289,49.5071,49.5216,103700.0
2014-07-28 15:15:00,68.03,68.04,68.0,68.01,95300.0,49.5216,49.5289,49.4998,49.5071,95300.0
2014-07-28 15:20:00,68.0,68.02,68.0,68.01,28200.0,49.4998,49.5144,49.4998,49.5071,28200.0
2014-07-28 15:25:00,68.01,68.01,68.0,68.0,20500.0,49.5071,49.5071,49.4998,49.4998,20500.0
2014-07-28 15:30:00,68.01,68.02,68.0,68.01,48800.0,49.5071,49.5144,49.4998,49.5071,48800.0
2014-07-28 15:35:00,68.02,68.02,68.0,68.01,165100.0,49.5144,49.5144,49.4998,49.5071,165100.0
2014-07-28 15:40:00,68.0,68.01,68.0,68.01,102500.0,49.4998,49.5071,49.4998,49.5071,102500.0
2014-07-28 15:45:00,68.01,68.01,67.97,67.97,137000.0,49.5071,49.5071,49.478,49.478,137000.0
2014-07-28 15:50:00,67.97,67.98,67.95,67.96,166000.0,49.478,49.4852,49.4634,49.4707,166000.0
2014-07-28 15:55:00,67.96,67.97,67.94,67.94,553800.0,49.4707,49.478,49.4561,49.4561,553800.0
2014-07-29 09:30:00,68.15,68.15,68.08,68.1,223200.0,49.609,49.609,49.558,49.5726,223200.0
2014-07-29 09:35:00,68.09,68.11,68.07,68.07,78900.0,49.5653,49.5799,49.5508,49.5508,78900.0
2014-07-29 09:40:00,68.07,68.08,68.04,68.07,103300.0,49.5508,49.558,49.5289,49.5508,103300.0
2014-07-29 09:45:00,68.07,68.11,68.07,68.09,95800.0,49.5508,49.5799,49.5508,49.5653,95800.0
2014-07-29 09:50:00,68.1,68.13,68.08,68.13,63000.0,49.5726,49.5944,49.558,49.5944,63000.0
2014-07-29 09:55:00,68.12,68.15,68.1,68.11,98100.0,49.5872,49.609,49.5726,49.5799,98100.0
2014-07-29 10:00:00,68.12,68.14,68.08,68.1,89100.0,49.5872,49.6017,49.558,49.5726,89100.0
2014-07-29 10:05:00,68.09,68.16,68.09,68.16,98700.0,49.5653,49.6163,49.5653,49.6163,98700.0
2014-07-29 10:10:00,68.16,68.18,68.14,68.17,65500.0,49.6163,49.6308,49.6017,49.6236,65500.0
2014-07-29 10:15:00,68.18,68.19,68.14,68.15,149300.0,49.6308,49.6381,49.6017,49.609,149300.0
2014-07-29 10:20:00,68.15,68.16,68.13,68.15,57000.0,49.609,49.6163,49.5944,49.609,57000.0
2014-07-29 10:25:00,68.15,68.15,68.13,68.13,65800.0,49.609,49.609,49.5944,49.5944,65800.0
2014-07-29 10:30:00,68.14,68.15,68.11,68.14,73300.0,49.6017,49.609,49.5799,49.6017,73300.0
2014-07-29 10:35:00,68.14,68.17,68.12,68.17,57000.0,49.6017,49.6236,49.5872,49.6236,57000.0
2014-07-29 10:40:00,68.17,68.18,68.15,68.18,68800.0,49.6236,49.6308,49.609,49.6308,68800.0
2014-07-29 10:45:00,68.19,68.19,68.14,68.15,58600.0,49.6381,49.6381,49.6017,49.609,58600.0
2014-07-29 10:50:00,68.15,68.15,68.08,68.1,112800.0,49.609,49.609,49.558,49.5726,112800.0
2014-07-29 10:55:00,68.11,68.11,68.08,68.08,99700.0,49.5799,49.5799,49.558,49.558,99700.0
2014-07-29 11:00:00,68.09,68.11,68.04,68.05,94500.0,49.5653,49.5799,49.5289,49.5362,94500.0
2014-07-29 11:05:00,68.06,68.07,67.93,67.94,194000.0,49.5435,49.5508,49.4488,49.4561,194000.0
2014-07-29 11:10:00,67.94,68.01,67.91,67.99,135700.0,49.4561,49.5071,49.4343,49.4925,135700.0
2014-07-29 11:15:00,67.98,68.03,67.97,67.99,170200.0,49.4852,49.5216,49.478,49.4925,170200.0
2014-07-29 11:20:00,67.99,68.02,67.98,68.0,61200.0,49.4925,49.5144,49.4852,49.4998,61200.0
2014-07-29 11:25:00,68.0,68.01,67.95,67.96,82900.0,49.4998,49.5071,49.4634,49.4707,82900.0
2014-07-29 11:30:00,67.95,67.96,67.92,67.94,172900.0,49.4634,49.4707,49.4416,49.4561,172900.0
2014-07-29 11:35:00,67.94,67.98,67.93,67.93,92000.0,49.4561,49.4852,49.4488,49.4488,92000.0
2014-07-29 11:40:00,67.93,67.95,67.91,67.94,143200.0,49.4488,49.4634,49.4343,49.4561,143200.0
2014-07-29 11:45:00,67.94,67.98,67.93,67.97,57500.0,49.4561,49.4852,49.4488,49.478,57500.0
2014-07-29 11:50:00,67.96,67.98,67.95,67.95,31400.0,49.4707,49.4852,49.4634,49.4634,31400.0
2014-07-29 11:55:00,67.95,67.98,67.92,67.98,62000.0,49.4634,49.4852,49.4416,49.4852,62000.0
2014-07-29 12:00:00,67.99,67.99,67.96,67.97,35400.0,49.4925,49.4925,49.4707,49.478,35400.0
2014-07-29 12:05:00,67.97,67.97,67.95,67.97,26800.0,49.478,49.478,49.4634,49.478,26800.0
2014-07-29 12:10:00,67.96,68.0,67.95,68.0,36500.0,49.4707,49.4998,49.4634,49.4998,36500.0
2014-07-29 12:15:00,68.0,68.01,67.98,67.99,46100.0,49.4998,49.5071,49.4852,49.4925,46100.0
2014-07-29 12:20:00,67.99,68.06,67.98,68.05,59000.0,49.4925,49.5435,49.4852,49.5362,59000.0
2014-07-29 12:25:00,68.05,68.07,68.05,68.05,41800.0,49.5362,49.5508,49.5362,49.5362,41800.0
2014-07-29 12:30:00,68.06,68.06,68.03,68.04,23900.0,49.5435,49.5435,49.5216,49.5289,23900.0
2014-07-29 12:35:00,68.05,68.08,68.05,68.06,24800.0,49.5362,49.558,49.5362,49.5435,24800.0
2014-07-29 12:40:00,68.06,68.07,68.05,68.06,13600.0,49.5435,49.5508,49.5362,49.5435,13600.0
2014-07-29 12:45:00,68.06,68.09,68.06,68.09,52600.0,49.5435,49.5653,49.5435,49.5653,52600.0
2014-07-29 12:50:00,68.09,68.1,68.08,68.09,15600.0,49.5653,49.5726,49.558,49.5653,15600.0
2014-07-29 12:55:00,68.08,68.1,68.08,68.1,10900.0,49.558,49.5726,49.558,49.5726,10900.0
2014-07-29 13:00:00,68.1,68.1,68.07,68.08,46600.0,49.5726,49.5726,49.5508,49.558,46600.0
2014-07-29 13:05:00,68.08,68.11,68.07,68.11,15100.0,49.558,49.5799,49.5508,49.5799,15100.0
2014-07-29 13:10:00,68.11,68.11,68.05,68.07,38800.0,49.5799,49.5799,49.5362,49.5508,38800.0
2014-07-29 13:15:00,68.07,68.08,68.06,68.08,12600.0,49.5508,49.558,49.5435,49.558,12600.0
2014-07-29 13:20:00,68.08,68.13,68.08,68.12,40100.0,49.558,49.5944,49.558,49.5872,40100.0
2014-07-29 13:25:00,68.12,68.13,68.09,68.09,47100.0,49.5872,49.5944,49.5653,49.5653,47100.0
2014-07-29 13:30:00,68.09,68.1,68.08,68.08,15400.0,49.5653,49.5726,49.558,49.558,15400.0
2014-07-29 13:35:00,68.08,68.08,68.06,68.07,57600.0,49.558,49.558,49.5435,49.5508,57600.0
2014-07-29 13:40:00,68.08,68.08,68.08,68.08,13200.0,49.558,49.558,49.558,49.558,13200.0
2014-07-29 13:45:00,68.08,68.08,68.06,68.07,28700.0,49.558,49.558,49.5435,49.5508,28700.0
2014-07-29 13:50:00,68.06,68.08,68.06,68.08,34400.0,49.5435,49.558,49.5435,49.558,34400.0
2014-07-29 13:55:00,68.08,68.09,68.07,68.07,50500.0,49.558,49.5653,49.5508,49.5508,50500.0
2014-07-29 14:00:00,68.08,68.08,68.06,68.06,22900.0,49.558,49.558,49.5435,49.5435,22900.0
2014-07-29 14:05:00,68.07,68.07,68.06,68.06,41100.0,49.5508,49.5508,49.5435,49.5435,41100.0
2014-07-29 14:10:00,68.06,68.07,68.05,68.07,25100.0,49.5435,49.5508,49.5362,49.5508,25100.0
2014-07-29 14:15:00,68.07,68.08,68.03,68.04,71200.0,49.5508,49.558,49.5216,49.5289,71200.0
2014-07-29 14:20:00,68.04,68.04,67.95,67.95,94800.0,49.5289,49.5289,49.4634,49.4634,94800.0
2014-07-29 14:25:00,67.96,67.97,67.91,67.97,93900.0,49.4707,49.478,49.4343,49.478,93900.0
2014-07-29 14:30:00,67.97,67.99,67.96,67.97,82600.0,49.478,49.4925,49.4707,49.478,82600.0
2014-07-29 14:35:00,67.97,67.97,67.91,67.93,118900.0,49.478,49.478,49.4343,49.4488,118900.0
2014-07-29 14:40:00,67.92,67.95,67.91,67.91,121600.0,49.4416,49.4634,49.4343,49.4343,121600.0
2014-07-29 14:45:00,67.91,67.97,67.91,67.97,64800.0,49.4343,49.478,49.4343,49.478,64800.0
2014-07-29 14:50:00,67.96,67.97,67.94,67.95,71900.0,49.4707,49.478,49.4561,49.4634,71900.0
2014-07-29 14:55:00,67.95,67.98,67.94,67.94,94000.0,49.4634,49.4852,49.4561,49.4561,94000.0
2014-07-29 15:00:00,67.94,67.95,67.9,67.95,73000.0,49.4561,49.4634,49.427,49.4634,73000.0
2014-07-29 15:05:00,67.95,67.97,67.93,67.96,73400.0,49.4634,49.478,49.4488,49.4707,73400.0
2014-07-29 15:10:00,67.96,67.97,67.93,67.97,87600.0,49.4707,49.478,49.4488,49.478,87600.0
2014-07-29 15:15:00,67.97,67.97,67.92,67.94,143800.0,49.478,49.478,49.4416,49.4561,143800.0
2014-07-29 15:20:00,67.94,67.95,67.9,67.9,84800.0,49.4561,49.4634,49.427,49.427,84800.0
2014-07-29 15:25:00,67.9,67.91,67.87,67.88,105600.0,49.427,49.4343,49.4052,49.4125,105600.0
2014-07-29 15:30:00,67.88,67.89,67.83,67.84,110900.0,49.4125,49.4197,49.3761,49.3833,110900.0
2014-07-29 15:35:00,67.85,67.88,67.84,67.87,101400.0,49.3906,49.4125,49.3833,49.4052,101400.0
2014-07-29 15:40:00,67.87,67.87,67.82,67.82,93700.0,49.4052,49.4052,49.3688,49.3688,93700.0
2014-07-29 15:45:00,67.82,67.85,67.78,67.84,317500.0,49.3688,49.3906,49.3397,49.3833,317500.0
2014-07-29 15:50:00,67.84,67.86,67.8,67.81,239000.0,49.3833,49.3979,49.3542,49.3615,239000.0
2014-07-29 15:55:00,67.8,67.82,67.78,67.81,1118600.0,49.3542,49.3688,49.3397,49.3615,1118600.0
2014-07-30 09:30:00,67.82,67.91,67.82,67.84,327100.0,49.3688,49.4343,49.3688,49.3833,327100.0
2014-07-30 09:35:00,67.84,67.89,67.83,67.86,155600.0,49.3833,49.4197,49.3761,49.3979,155600.0
2014-07-30 09:40:00,67.86,67.91,67.86,67.89,93700.0,49.3979,49.4343,49.3979,49.4197,93700.0
2014-07-30 09:45:00,67.9,67.9,67.86,67.87,87900.0,49.427,49.427,49.3979,49.4052,87900.0
2014-07-30 09:50:00,67.87,67.9,67.82,67.84,148500.0,49.4052,49.427,49.3688,49.3833,148500.0
2014-07-30 09:55:00,67.84,67.85,67.77,67.77,128100.0,49.3833,49.3906,49.3324,49.3324,128100.0
2014-07-30 10:00:00,67.76,67.77,67.63,67.65,208000.0,49.3251,49.3324,49.2305,49.245,208000.0
2014-07-30 10:05:00,67.65,67.72,67.61,67.71,310700.0,49.245,49.296,49.2159,49.2887,310700.0
2014-07-30 10:10:00,67.71,67.75,67.7,67.71,92000.0,49.2887,49.3178,49.2814,49.2887,92000.0
2014-07-30 10:15:00,67.7,67.71,67.67,67.7,70200.0,49.2814,49.2887,49.2596,49.2814,70200.0
2014-07-30 10:20:00,67.69,67.73,67.69,67.69,136000.0,49.2741,49.3033,49.2741,49.2741,136000.0
2014-07-30 10:25:00,67.7,67.7,67.67,67.67,78900.0,49.2814,49.2814,49.2596,49.2596,78900.0
2014-07-30 10:30:00,67.68,67.69,67.65,67.68,74900.0,49.2669,49.2741,49.245,49.2669,74900.0
2014-07-30 10:35:00,67.68,67.7,67.61,67.62,87000.0,49.2669,49.2814,49.2159,49.2232,87000.0
2014-07-30 10:40:00,67.62,67.63,67.53,67.54,195500.0,49.2232,49.2305,49.1577,49.165,195500.0
2014-07-30 10:45:00,67.54,67.58,67.5,67.56,160000.0,49.165,49.1941,49.1358,49.1795,160000.0
2014-07-30 10:50:00,67.56,67.61,67.55,67.58,133200.0,49.1795,49.2159,49.1722,49.1941,133200.0
2014-07-30 10:55:00,67.58,67.58,67.53,67.56,89100.0,49.1941,49.1941,49.1577,49.1795,89100.0
2014-07-30 11:00:00,67.56,67.56,67.47,67.5,263500.0,49.1795,49.1795,49.114,49.1358,263500.0
2014-07-30 11:05:00,67.5,67.53,67.46,67.53,259400.0,49.1358,49.1577,49.1067,49.1577,259400.0
2014-07-30 11:10:00,67.52,67.56,67.51,67.55,203400.0,49.1504,49.1795,49.1431,49.1722,203400.0
2014-07-30 11:15:00,67.56,67.58,67.52,67.56,138900.0,49.1795,49.1941,49.1504,49.1795,138900.0
2014-07-30 11:20:00,67.55,67.59,67.54,67.59,252800.0,49.1722,49.2014,49.165,49.2014,252800.0
2014-07-30 11:25:00,67.59,67.63,67.56,67.62,364300.0,49.2014,49.2305,49.1795,49.2232,364300.0
2014-07-30 11:30:00,67.61,67.62,67.57,67.59,209400.0,49.2159,49.2232,49.1868,49.2014,209400.0
2014-07-30 11:35:00,67.59,67.6,67.56,67.56,57000.0,49.2014,49.2086,49.1795,49.1795,57000.0
2014-07-30 11:40:00,67.55,67.59,67.55,67.57,61800.0,49.1722,49.2014,49.1722,49.1868,61800.0
2014-07-30 11:45:00,67.58,67.58,67.53,67.53,128400.0,49.1941,49.1941,49.1577,49.1577,128400.0
2014-07-30 11:50:00,67.53,67.55,67.52,67.54,62900.0,49.1577,49.1722,49.1504,49.165,62900.0
2014-07-30 11:55:00,67.53,67.53,67.5,67.51,36300.0,49.1577,49.1577,49.1358,49.1431,36300.0
2014-07-30 12:00:00,67.51,67.54,67.51,67.53,74400.0,49.1431,49.165,49.1431,49.1577,74400.0
2014-07-30 12:05:00,67.54,67.54,67.48,67.5,43200.0,49.165,49.165,49.1213,49.1358,43200.0
2014-07-30 12:10:00,67.51,67.56,67.49,67.55,150900.0,49.1431,49.1795,49.1286,49.1722,150900.0
2014-07-30 12:15:00,67.55,67.56,67.53,67.54,34400.0,49.1722,49.1795,49.1577,49.165,34400.0
2014-07-30 12:20:00,67.54,67.58,67.53,67.57,66200.0,49.165,49.1941,49.1577,49.1868,66200.0
2014-07-30 12:25:00,67.57,67.58,67.55,67.56,29200.0,49.1868,49.1941,49.1722,49.1795,29200.0
2014-07-30 12:30:00,67.56,67.57,67.53,67.56,74000.0,49.1795,49.1868,49.1577,49.1795,74000.0
2014-07-30 12:35:00,67.57,67.62,67.56,67.61,119000.0,49.1868,49.2232,49.1795,49.2159,119000.0
2014-07-30 12:40:00,67.61,67.63,67.6,67.62,97500.0,49.2159,49.2305,49.2086,49.2232,97500.0
2014-07-30 12:45:00,67.61,67.64,67.61,67.63,101400.0,49.2159,49.2377,49.2159,49.2305,101400.0
2014-07-30 12:50:00,67.64,67.64,67.62,67.63,84800.0,49.2377,49.2377,49.2232,49.2305,84800.0
2014-07-30 12:55:00,67.63,67.63,67.62,67.63,17200.0,49.2305,49.2305,49.2232,49.2305,17200.0
2014-07-30 13:00:00,67.62,67.63,67.57,67.58,71500.0,49.2232,49.2305,49.1868,49.1941,71500.0
2014-07-30 13:05:00,67.58,67.59,67.56,67.58,47900.0,49.1941,49.2014,49.1795,49.1941,47900.0
2014-07-30 13:10:00,67.58,67.6,67.57,67.6,56600.0,49.1941,49.2086,49.1868,49.2086,56600.0
2014-07-30 13:15:00,67.59,67.6,67.56,67.56,55800.0,49.2014,49.2086,49.1795,49.1795,55800.0
2014-07-30 13:20:00,67.56,67.61,67.56,67.6,33900.0,49.1795,49.2159,49.1795,49.2086,33900.0
2014-07-30 13:25:00,67.59,67.59,67.56,67.58,33700.0,49.2014,49.2014,49.1795,49.1941,33700.0
2014-07-30 13:30:00,67.58,67.64,67.58,67.63,75000.0,49.1941,49.2377,49.1941,49.2305,75000.0
2014-07-30 13:35:00,67.63,67.64,67.62,67.62,45700.0,49.2305,49.2377,49.2232,49.2232,45700.0
2014-07-30 13:40:00,67.61,67.65,67.6,67.64,110700.0,49.2159,49.245,49.2086,49.2377,110700.0
2014-07-30 13:45:00,67.64,67.64,67.6,67.6,32600.0,49.2377,49.2377,49.2086,49.2086,32600.0
2014-07-30 13:50:00,67.6,67.61,67.59,67.59,31100.0,49.2086,49.2159,49.2014,49.2014,31100.0
2014-07-30 13:55:00,67.59,67.64,67.58,67.61,92900.0,49.2014,49.2377,49.1941,49.2159,92900.0
2014-07-30 14:00:00,67.6,67.76,67.51,67.66,366300.0,49.2086,49.3251,49.1431,49.2523,366300.0
2014-07-30 14:05:00,67.67,67.75,67.65,67.74,218800.0,49.2596,49.3178,49.245,49.3105,218800.0
2014-07-30 14:10:00,67.75,67.92,67.75,67.91,165800.0,49.3178,49.4416,49.3178,49.4343,165800.0
2014-07-30 14:15:00,67.91,67.95,67.87,67.88,246700.0,49.4343,49.4634,49.4052,49.4125,246700.0
2014-07-30 14:20:00,67.89,67.9,67.81,67.84,111900.0,49.4197,49.427,49.3615,49.3833,111900.0
2014-07-30 14:25:00,67.85,67.88,67.83,67.87,83400.0,49.3906,49.4125,49.3761,49.4052,83400.0
2014-07-30 14:30:00,67.87,67.92,67.85,67.87,141400.0,49.4052,49.4416,49.3906,49.4052,141400.0
2014-07-30 14:35:00,67.87,67.88,67.8,67.83,68400.0,49.4052,49.4125,49.3542,49.3761,68400.0
2014-07-30 14:40:00,67.82,67.85,67.78,67.8,174000.0,49.3688,49.3906,49.3397,49.3542,174000.0
2014-07-30 14:45:00,67.81,67.81,67.69,67.72,231500.0,49.3615,49.3615,49.2741,49.296,231500.0
2014-07-30 14:50:00,67.72,67.74,67.71,67.73,119700.0,49.296,49.3105,49.2887,49.3033,119700.0
2014-07-30 14:55:00,67.74,67.74,67.7,67.72,39700.0,49.3105,49.3105,49.2814,49.296,39700.0
2014-07-30 15:00:00,67.72,67.72,67.65,67.69,128600.0,49.296,49.296,49.245,49.2741,128600.0
2014-07-30 15:05:00,67.69,67.71,67.67,67.7,185100.0,49.2741,49.2887,49.2596,49.2814,185100.0
2014-07-30 15:10:00,67.7,67.72,67.67,67.69,76200.0,49.2814,49.296,49.2596,49.2741,76200.0
2014-07-30 15:15:00,67.69,67.76,67.69,67.75,54700.0,49.2741,49.3251,49.2741,49.3178,54700.0
2014-07-30 15:20:00,67.74,67.75,67.73,67.73,91200.0,49.3105,49.3178,49.3033,49.3033,91200.0
2014-07-30 15:25:00,67.73,67.74,67.71,67.74,51800.0,49.3033,49.3105,49.2887,49.3105,51800.0
2014-07-30 15:30:00,67.75,67.81,67.75,67.81,137300.0,49.3178,49.3615,49.3178,49.3615,137300.0
2014-07-30 15:35:00,67.81,67.81,67.78,67.78,78000.0,49.3615,49.3615,49.3397,49.3397,78000.0
2014-07-30 15:40:00,67.78,67.8,67.78,67.79,64300.0,49.3397,49.3542,49.3397,49.3469,64300.0
2014-07-30 15:45:00,67.79,67.79,67.76,67.78,213200.0,49.3469,49.3469,49.3251,49.3397,213200.0
2014-07-30 15:50:00,67.77,67.78,67.75,67.76,181600.0,49.3324,49.3397,49.3178,49.3251,181600.0
2014-07-30 15:55:00,67.76,67.76,67.71,67.73,575400.0,49.3251,49.3251,49.2887,49.3033,575400.0
2014-07-31 09:30:00,67.03,67.05,66.98,67.02,424900.0,48.7937,48.8083,48.7573,48.7864,424900.0
2014-07-31 09:35:00,67.01,67.06,66.99,67.04,391100.0,48.7791,48.8155,48.7646,48.801,391100.0
2014-07-31 09:40:00,67.03,67.04,66.94,66.98,427100.0,48.7937,48.801,48.7282,48.7573,427100.0
2014-07-31 09:45:00,66.98,67.12,66.96,67.12,368400.0,48.7573,48.8592,48.7427,48.8592,368400.0
2014-07-31 09:50:00,67.12,67.12,67.03,67.05,553300.0,48.8592,48.8592,48.7937,48.8083,553300.0
2014-07-31 09:55:00,67.05,67.07,67.0,67.0,678100.0,48.8083,48.8228,48.7719,48.7719,678100.0
2014-07-31 10:00:00,67.0,67.02,66.93,67.0,277700.0,48.7719,48.7864,48.7209,48.7719,277700.0
2014-07-31 10:05:00,66.99,67.01,66.96,66.98,134500.0,48.7646,48.7791,48.7427,48.7573,134500.0
2014-07-31 10:10:00,66.98,67.06,66.97,67.04,325600.0,48.7573,48.8155,48.75,48.801,325600.0
2014-07-31 10:15:00,67.03,67.06,67.0,67.05,249300.0,48.7937,48.8155,48.7719,48.8083,249300.0
2014-07-31 10:20:00,67.06,67.06,67.0,67.0,91300.0,48.8155,48.8155,48.7719,48.7719,91300.0
2014-07-31 10:25:00,67.01,67.02,66.92,66.95,245400.0,48.7791,48.7864,48.7136,48.7355,245400.0
2014-07-31 10:30:00,66.95,67.0,66.9,66.9,381300.0,48.7355,48.7719,48.6991,48.6991,381300.0
2014-07-31 10:35:00,66.89,66.95,66.88,66.94,204700.0,48.6918,48.7355,48.6845,48.7282,204700.0
2014-07-31 10:40:00,66.94,66.96,66.92,66.94,109100.0,48.7282,48.7427,48.7136,48.7282,109100.0
2014-07-31 10:45:00,66.93,66.94,66.87,66.88,209200.0,48.7209,48.7282,48.6772,48.6845,209200.0
2014-07-31 10:50:00,66.88,66.93,66.83,66.84,235000.0,48.6845,48.7209,48.6481,48.6554,235000.0
2014-07-31 10:55:00,66.84,66.84,66.74,66.77,237100.0,48.6554,48.6554,48.5826,48.6044,237100.0
2014-07-31 11:00:00,66.77,66.84,66.77,66.83,257300.0,48.6044,48.6554,48.6044,48.6481,257300.0
2014-07-31 11:05:00,66.83,66.84,66.79,66.83,294200.0,48.6481,48.6554,48.619,48.6481,294200.0
2014-07-31 11:10:00,66.82,66.84,66.8,66.81,273900.0,48.6408,48.6554,48.6263,48.6336,273900.0
2014-07-31 11:15:00,66.81,66.86,66.76,66.84,249000.0,48.6336,48.67,48.5972,48.6554,249000.0
2014-07-31 11:20:00,66.83,66.87,66.82,66.87,138600.0,48.6481,48.6772,48.6408,48.6772,138600.0
2014-07-31 11:25:00,66.86,66.89,66.81,66.85,540800.0,48.67,48.6918,48.6336,48.6627,540800.0
2014-07-31 11:30:00,66.85,66.88,66.79,66.83,384900.0,48.6627,48.6845,48.619,48.6481,384900.0
2014-07-31 11:35:00,66.82,66.88,66.78,66.87,134500.0,48.6408,48.6845,48.6117,48.6772,134500.0
2014-07-31 11:40:00,66.87,66.88,66.83,66.83,283800.0,48.6772,48.6845,48.6481,48.6481,283800.0
2014-07-31 11:45:00,66.82,66.85,66.79,66.83,424700.0,48.6408,48.6627,48.619,48.6481,424700.0
2014-07-31 11:50:00,66.82,66.84,66.77,66.79,224600.0,48.6408,48.6554,48.6044,48.619,224600.0
2014-07-31 11:55:00,66.8,66.81,66.75,66.77,183900.0,48.6263,48.6336,48.5899,48.6044,183900.0
2014-07-31 12:00:00,66.77,66.79,66.73,66.79,417000.0,48.6044,48.619,48.5753,48.619,417000.0
2014-07-31 12:05:00,66.79,66.8,66.76,66.78,66100.0,48.619,48.6263,48.5972,48.6117,66100.0
2014-07-31 12:10:00,66.77,66.77,66.72,66.77,145100.0,48.6044,48.6044,48.568,48.6044,145100.0
2014-07-31 12:15:00,66.76,66.78,66.73,66.76,90000.0,48.5972,48.6117,48.5753,48.5972,90000.0
2014-07-31 12:20:00,66.76,66.77,66.73,66.73,102000.0,48.5972,48.6044,48.5753,48.5753,102000.0
2014-07-31 12:25:00,66.73,66.74,66.7,66.73,129200.0,48.5753,48.5826,48.5535,48.5753,129200.0
2014-07-31 12:30:00,66.73,66.78,66.72,66.76,96400.0,48.5753,48.6117,48.568,48.5972,96400.0
2014-07-31 12:35:00,66.76,66.77,66.75,66.77,57600.0,48.5972,48.6044,48.5899,48.6044,57600.0
2014-07-31 12:40:00,66.77,66.79,66.75,66.79,109000.0,48.6044,48.619,48.5899,48.619,109000.0
2014-07-31 12:45:00,66.79,66.84,66.78,66.84,139300.0,48.619,48.6554,48.6117,48.6554,139300.0
2014-07-31 12:50:00,66.84,66.86,66.82,66.84,89300.0,48.6554,48.67,48.6408,48.6554,89300.0
2014-07-31 12:55:00,66.84,66.85,66.81,66.83,139900.0,48.6554,48.6627,48.6336,48.6481,139900.0
2014-07-31 13:00:00,66.82,66.83,66.8,66.82,58900.0,48.6408,48.6481,48.6263,48.6408,58900.0
2014-07-31 13:05:00,66.83,66.85,66.82,66.84,108600.0,48.6481,48.6627,48.6408,48.6554,108600.0
2014-07-31 13:10:00,66.83,66.84,66.81,66.83,193900.0,48.6481,48.6554,48.6336,48.6481,193900.0
2014-07-31 13:15:00,66.83,66.83,66.78,66.82,66700.0,48.6481,48.6481,48.6117,48.6408,66700.0
2014-07-31 13:20:00,66.82,66.83,66.77,66.77,152100.0,48.6408,48.6481,48.6044,48.6044,152100.0
2014-07-31 13:25:00,66.78,66.82,66.77,66.81,64200.0,48.6117,48.6408,48.6044,48.6336,64200.0
2014-07-31 13:30:00,66.82,66.88,66.8,66.88,241800.0,48.6408,48.6845,48.6263,48.6845,241800.0
2014-07-31 13:35:00,66.88,66.92,66.87,66.9,105200.0,48.6845,48.7136,48.6772,48.6991,105200.0
2014-07-31 13:40:00,66.9,66.91,66.84,66.86,175200.0,48.6991,48.7064,48.6554,48.67,175200.0
2014-07-31 13:45:00,66.86,66.86,66.81,66.85,235300.0,48.67,48.67,48.6336,48.6627,235300.0
2014-07-31 13:50:00,66.86,66.88,66.83,66.85,124300.0,48.67,48.6845,48.6481,48.6627,124300.0
2014-07-31 13:55:00,66.85,66.88,66.84,66.88,177700.0,48.6627,48.6845,48.6554,48.6845,177700.0
2014-07-31 14:00:00,66.88,66.89,66.85,66.87,160200.0,48.6845,48.6918,48.6627,48.6772,160200.0
2014-07-31 14:05:00,66.86,66.91,66.86,66.88,138800.0,48.67,48.7064,48.67,48.6845,138800.0
2014-07-31 14:10:00,66.88,66.89,66.86,66.87,74300.0,48.6845,48.6918,48.67,48.6772,74300.0
2014-07-31 14:15:00,66.87,66.89,66.85,66.87,177900.0,48.6772,48.6918,48.6627,48.6772,177900.0
2014-07-31 14:20:00,66.87,66.89,66.85,66.85,216800.0,48.6772,48.6918,48.6627,48.6627,216800.0
2014-07-31 14:25:00,66.86,66.91,66.86,66.91,274600.0,48.67,48.7064,48.67,48.7064,274600.0
2014-07-31 14:30:00,66.9,66.91,66.87,66.89,162900.0,48.6991,48.7064,48.6772,48.6918,162900.0
2014-07-31 14:35:00,66.9,66.9,66.84,66.86,214100.0,48.6991,48.6991,48.6554,48.67,214100.0
2014-07-31 14:40:00,66.87,66.87,66.79,66.8,292500.0,48.6772,48.6772,48.619,48.6263,292500.0
2014-07-31 14:45:00,66.8,66.8,66.73,66.76,332400.0,48.6263,48.6263,48.5753,48.5972,332400.0
2014-07-31 14:50:00,66.76,66.79,66.75,66.75,191100.0,48.5972,48.619,48.5899,48.5899,191100.0
2014-07-31 14:55:00,66.75,66.78,66.67,66.67,334100.0,48.5899,48.6117,48.5316,48.5316,334100.0
2014-07-31 15:00:00,66.67,66.72,66.64,66.71,188400.0,48.5316,48.568,48.5098,48.5608,188400.0
2014-07-31 15:05:00,66.72,66.75,66.68,66.69,326200.0,48.568,48.5899,48.5389,48.5462,326200.0
2014-07-31 15:10:00,66.68,66.68,66.62,66.62,342400.0,48.5389,48.5389,48.4953,48.4953,342400.0
2014-07-31 15:15:00,66.62,66.64,66.6,66.61,300800.0,48.4953,48.5098,48.4807,48.488,300800.0
2014-07-31 15:20:00,66.61,66.62,66.56,66.58,322900.0,48.488,48.4953,48.4516,48.4661,322900.0
2014-07-31 15:25:00,66.59,66.59,66.54,66.56,259400.0,48.4734,48.4734,48.437,48.4516,259400.0
2014-07-31 15:30:00,66.56,66.62,66.56,66.61,195300.0,48.4516,48.4953,48.4516,48.488,195300.0
2014-07-31 15:35:00,66.61,66.68,66.59,66.67,331300.0,48.488,48.5389,48.4734,48.5316,331300.0
2014-07-31 15:40:00,66.67,66.69,66.6,66.6,599000.0,48.5316,48.5462,48.4807,48.4807,599000.0
2014-07-31 15:45:00,66.6,66.6,66.56,66.59,602600.0,48.4807,48.4807,48.4516,48.4734,602600.0
2014-07-31 15:50:00,66.59,66.59,66.52,66.53,1646700.0,48.4734,48.4734,48.4225,48.4297,1646700.0
2014-07-31 15:55:00,66.53,66.57,66.52,66.55,2439400.0,48.4297,48.4589,48.4225,48.4443,2439400.0
2014-08-01 09:30:00,66.32,66.34,66.27,66.33,526400.0,48.2769,48.2914,48.2405,48.2841,526400.0
2014-08-01 09:35:00,66.33,66.42,66.32,66.41,752500.0,48.2841,48.3497,48.2769,48.3424,752500.0
2014-08-01 09:40:00,66.4,66.41,66.32,66.32,462900.0,48.3351,48.3424,48.2769,48.2769,462900.0
2014-08-01 09:45:00,66.32,66.37,66.28,66.35,542600.0,48.2769,48.3133,48.2478,48.2987,542600.0
2014-08-01 09:50:00,66.35,66.48,66.34,66.47,368100.0,48.2987,48.3933,48.2914,48.3861,368100.0
2014-08-01 09:55:00,66.48,66.5,66.44,66.45,312200.0,48.3933,48.4079,48.3642,48.3715,312200.0
2014-08-01 10:00:00,66.45,66.57,66.44,66.51,571600.0,48.3715,48.4589,48.3642,48.4152,571600.0
2014-08-01 10:05:00,66.51,66.53,66.44,66.47,136300.0,48.4152,48.4297,48.3642,48.3861,136300.0
2014-08-01 10:10:00,66.47,66.49,66.39,66.4,448400.0,48.3861,48.4006,48.3278,48.3351,448400.0
2014-08-01 10:15:00,66.4,66.45,66.37,66.38,274100.0,48.3351,48.3715,48.3133,48.3205,274100.0
2014-08-01 10:20:00,66.37,66.45,66.37,66.45,125300.0,48.3133,48.3715,48.3133,48.3715,125300.0
2014-08-01 10:25:00,66.45,66.51,66.42,66.48,137500.0,48.3715,48.4152,48.3497,48.3933,137500.0
2014-08-01 10:30:00,66.48,66.49,66.39,66.43,139300.0,48.3933,48.4006,48.3278,48.3569,139300.0
2014-08-01 10:35:00,66.42,66.48,66.4,66.47,137400.0,48.3497,48.3933,48.3351,48.3861,137400.0
2014-08-01 10:40:00,66.47,66.5,66.45,66.48,194000.0,48.3861,48.4079,48.3715,48.3933,194000.0
2014-08-01 10:45:00,66.47,66.49,66.42,66.43,178500.0,48.3861,48.4006,48.3497,48.3569,178500.0
2014-08-01 10:50:00,66.43,66.46,66.43,66.43,158100.0,48.3569,48.3788,48.3569,48.3569,158100.0
2014-08-01 10:55:00,66.42,66.43,66.35,66.36,122000.0,48.3497,48.3569,48.2987,48.306,122000.0
2014-08-01 11:00:00,66.36,66.37,66.27,66.28,352300.0,48.306,48.3133,48.2405,48.2478,352300.0
2014-08-01 11:05:00,66.28,66.32,66.27,66.29,356000.0,48.2478,48.2769,48.2405,48.255,356000.0
2014-08-01 11:10:00,66.29,66.29,66.21,66.26,463500.0,48.255,48.255,48.1968,48.2332,463500.0
2014-08-01 11:15:00,66.26,66.26,66.19,66.2,459200.0,48.2332,48.2332,48.1822,48.1895,459200.0
2014-08-01 11:20:00,66.2,66.27,66.17,66.26,496100.0,48.1895,48.2405,48.1677,48.2332,496100.0
2014-08-01 11:25:00,66.27,66.32,66.25,66.27,596200.0,48.2405,48.2769,48.2259,48.2405,596200.0
2014-08-01 11:30:00,66.27,66.34,66.23,66.28,259500.0,48.2405,48.2914,48.2114,48.2478,259500.0
2014-08-01 11:35:00,66.28,66.3,66.22,66.25,232600.0,48.2478,48.2623,48.2041,48.2259,232600.0
2014-08-01 11:40:00,66.25,66.27,66.19,66.2,212800.0,48.2259,48.2405,48.1822,48.1895,212800.0
2014-08-01 11:45:00,66.2,66.24,66.18,66.2,233400.0,48.1895,48.2186,48.175,48.1895,233400.0
2014-08-01 11:50:00,66.19,66.2,66.11,66.11,901300.0,48.1822,48.1895,48.124,48.124,901300.0
2014-08-01 11:55:00,66.11,66.15,66.08,66.1,375300.0,48.124,48.1531,48.1022,48.1167,375300.0
2014-08-01 12:00:00,66.11,66.17,66.09,66.16,472500.0,48.124,48.1677,48.1094,48.1604,472500.0
2014-08-01 12:05:00,66.16,66.16,66.08,66.1,124100.0,48.1604,48.1604,48.1022,48.1167,124100.0
2014-08-01 12:10:00,66.1,66.12,66.06,66.08,260200.0,48.1167,48.1313,48.0876,48.1022,260200.0
2014-08-01 12:15:00,66.09,66.18,66.06,66.15,113400.0,48.1094,48.175,48.0876,48.1531,113400.0
2014-08-01 12:20:00,66.14,66.18,66.14,66.16,57600.0,48.1458,48.175,48.1458,48.1604,57600.0
2014-08-01 12:25:00,66.16,66.16,66.08,66.11,64000.0,48.1604,48.1604,48.1022,48.124,64000.0
2014-08-01 12:30:00,66.11,66.16,66.11,66.14,70200.0,48.124,48.1604,48.124,48.1458,70200.0
2014-08-01 12:35:00,66.14,66.14,66.08,66.09,80600.0,48.1458,48.1458,48.1022,48.1094,80600.0
2014-08-01 12:40:00,66.09,66.14,66.09,66.11,47000.0,48.1094,48.1458,48.1094,48.124,47000.0
2014-08-01 12:45:00,66.11,66.12,66.05,66.05,85400.0,48.124,48.1313,48.0803,48.0803,85400.0
2014-08-01 12:50:00,66.05,66.09,66.0,66.08,664800.0,48.0803,48.1094,48.0439,48.1022,664800.0
2014-08-01 12:55:00,66.09,66.14,66.08,66.09,181600.0,48.1094,48.1458,48.1022,48.1094,181600.0
2014-08-01 13:00:00,66.1,66.12,66.04,66.07,207700.0,48.1167,48.1313,48.073,48.0949,207700.0
2014-08-01 13:05:00,66.07,66.12,66.05,66.12,145000.0,48.0949,48.1313,48.0803,48.1313,145000.0
2014-08-01 13:10:00,66.12,66.15,66.1,66.15,57300.0,48.1313,48.1531,48.1167,48.1531,57300.0
2014-08-01 13:15:00,66.15,66.17,66.1,66.16,164800.0,48.1531,48.1677,48.1167,48.1604,164800.0
2014-08-01 13:20:00,66.15,66.21,66.15,66.2,310000.0,48.1531,48.1968,48.1531,48.1895,310000.0
2014-08-01 13:25:00,66.2,66.29,66.17,66.29,137400.0,48.1895,48.255,48.1677,48.255,137400.0
2014-08-01 13:30:00,66.3,66.31,66.23,66.25,234900.0,48.2623,48.2696,48.2114,48.2259,234900.0
2014-08-01 13:35:00,66.25,66.29,66.24,66.29,116000.0,48.2259,48.255,48.2186,48.255,116000.0
2014-08-01 13:40:00,66.29,66.3,66.24,66.27,171800.0,48.255,48.2623,48.2186,48.2405,171800.0
2014-08-01 13:45:00,66.29,66.32,66.25,66.31,74000.0,48.255,48.2769,48.2259,48.2696,74000.0
2014-08-01 13:50:00,66.3,66.31,66.25,66.28,137000.0,48.2623,48.2696,48.2259,48.2478,137000.0
2014-08-01 13:55:00,66.28,66.33,66.26,66.31,179500.0,48.2478,48.2841,48.2332,48.2696,179500.0
2014-08-01 14:00:00,66.31,66.34,66.28,66.28,122000.0,48.2696,48.2914,48.2478,48.2478,122000.0
2014-08-01 14:05:00,66.29,66.37,66.27,66.37,179400.0,48.255,48.3133,48.2405,48.3133,179400.0
2014-08-01 14:10:00,66.36,66.39,66.33,66.36,204300.0,48.306,48.3278,48.2841,48.306,204300.0
2014-08-01 14:15:00,66.37,66.43,66.36,66.41,126300.0,48.3133,48.3569,48.306,48.3424,126300.0
2014-08-01 14:20:00,66.41,66.42,66.36,66.37,274100.0,48.3424,48.3497,48.306,48.3133,274100.0
2014-08-01 14:25:00,66.36,66.36,66.31,66.31,478900.0,48.306,48.306,48.2696,48.2696,478900.0
2014-08-01 14:30:00,66.31,66.35,66.31,66.34,214000.0,48.2696,48.2987,48.2696,48.2914,214000.0
2014-08-01 14:35:00,66.34,66.36,66.32,66.36,158000.0,48.2914,48.306,48.2769,48.306,158000.0
2014-08-01 14:40:00,66.36,66.37,66.35,66.37,128600.0,48.306,48.3133,48.2987,48.3133,128600.0
2014-08-01 14:45:00,66.37,66.37,66.28,66.28,934700.0,48.3133,48.3133,48.2478,48.2478,934700.0
2014-08-01 14:50:00,66.28,66.3,66.24,66.24,211100.0,48.2478,48.2623,48.2186,48.2186,211100.0
2014-08-01 14:55:00,66.25,66.3,66.24,66.28,205900.0,48.2259,48.2623,48.2186,48.2478,205900.0
2014-08-01 15:00:00,66.27,66.29,66.25,66.28,91700.0,48.2405,48.255,48.2259,48.2478,91700.0
2014-08-01 15:05:00,66.28,66.31,66.27,66.28,336300.0,48.2478,48.2696,48.2405,48.2478,336300.0
2014-08-01 15:10:00,66.28,66.3,66.26,66.26,103200.0,48.2478,48.2623,48.2332,48.2332,103200.0
2014-08-01 15:15:00,66.27,66.31,66.27,66.3,193600.0,48.2405,48.2696,48.2405,48.2623,193600.0
2014-08-01 15:20:00,66.3,66.32,66.29,66.29,101700.0,48.2623,48.2769,48.255,48.255,101700.0
2014-08-01 15:25:00,66.29,66.29,66.26,66.26,113700.0,48.255,48.255,48.2332,48.2332,113700.0
2014-08-01 15:30:00,66.26,66.27,66.23,66.25,136700.0,48.2332,48.2405,48.2114,48.2259,136700.0
2014-08-01 15:35:00,66.25,66.29,66.25,66.27,152100.0,48.2259,48.255,48.2259,48.2405,152100.0
2014-08-01 15:40:00,66.28,66.29,66.25,66.25,299300.0,48.2478,48.255,48.2259,48.2259,299300.0
2014-08-01 15:45:00,66.25,66.26,66.2,66.22,491400.0,48.2259,48.2332,48.1895,48.2041,491400.0
2014-08-01 15:50:00,66.22,66.23,66.15,66.19,751800.0,48.2041,48.2114,48.1531,48.1822,751800.0
2014-08-01 15:55:00,66.18,66.19,66.13,66.13,2078300.0,48.175,48.1822,48.1386,48.1386,2078300.0
2014-08-04 09:30:00,66.41,66.42,66.32,66.36,295700.0,48.3424,48.3497,48.2769,48.306,295700.0
2014-08-04 09:35:00,66.36,66.39,66.32,66.32,198400.0,48.306,48.3278,48.2769,48.2769,198400.0
2014-08-04 09:40:00,66.33,66.36,66.27,66.31,211700.0,48.2841,48.306,48.2405,48.2696,211700.0
2014-08-04 09:45:00,66.3,66.32,66.27,66.3,315800.0,48.2623,48.2769,48.2405,48.2623,315800.0
2014-08-04 09:50:00,66.3,66.32,66.3,66.32,686700.0,48.2623,48.2769,48.2623,48.2769,686700.0
2014-08-04 09:55:00,66.31,66.32,66.29,66.31,178400.0,48.2696,48.2769,48.255,48.2696,178400.0
2014-08-04 10:00:00,66.31,66.32,66.28,66.31,252800.0,48.2696,48.2769,48.2478,48.2696,252800.0
2014-08-04 10:05:00,66.31,66.31,66.27,66.27,141900.0,48.2696,48.2696,48.2405,48.2405,141900.0
2014-08-04 10:10:00,66.28,66.29,66.2,66.23,185500.0,48.2478,48.255,48.1895,48.2114,185500.0
2014-08-04 10:15:00,66.22,66.27,66.21,66.23,167000.0,48.2041,48.2405,48.1968,48.2114,167000.0
2014-08-04 10:20:00,66.23,66.27,66.22,66.25,144300.0,48.2114,48.2405,48.2041,48.2259,144300.0
2014-08-04 10:25:00,66.25,66.31,66.24,66.24,164400.0,48.2259,48.2696,48.2186,48.2186,164400.0
2014-08-04 10:30:00,66.25,66.28,66.2,66.2,200800.0,48.2259,48.2478,48.1895,48.1895,200800.0
2014-08-04 10:35:00,66.21,66.22,66.17,66.21,150200.0,48.1968,48.2041,48.1677,48.1968,150200.0
2014-08-04 10:40:00,66.2,66.22,66.19,66.2,64500.0,48.1895,48.2041,48.1822,48.1895,64500.0
2014-08-04 10:45:00,66.2,66.21,66.15,66.18,132600.0,48.1895,48.1968,48.1531,48.175,132600.0
2014-08-04 10:50:00,66.18,66.2,66.14,66.18,94900.0,48.175,48.1895,48.1458,48.175,94900.0
2014-08-04 10:55:00,66.17,66.17,66.03,66.06,308900.0,48.1677,48.1677,48.0658,48.0876,308900.0
2014-08-04 11:00:00,66.06,66.09,66.04,66.07,102300.0,48.0876,48.1094,48.073,48.0949,102300.0
2014-08-04 11:05:00,66.07,66.17,66.07,66.16,315100.0,48.0949,48.1677,48.0949,48.1604,315100.0
2014-08-04 11:10:00,66.16,66.21,66.15,66.18,113800.0,48.1604,48.1968,48.1531,48.175,113800.0
2014-08-04 11:15:00,66.18,66.2,66.15,66.15,85100.0,48.175,48.1895,48.1531,48.1531,85100.0
2014-08-04 11:20:00,66.15,66.17,66.13,66.16,85200.0,48.1531,48.1677,48.1386,48.1604,85200.0
2014-08-04 11:25:00,66.16,66.2,66.16,66.18,103000.0,48.1604,48.1895,48.1604,48.175,103000.0
2014-08-04 11:30:00,66.18,66.18,66.12,66.14,160400.0,48.175,48.175,48.1313,48.1458,160400.0
2014-08-04 11:35:00,66.13,66.13,66.08,66.09,84300.0,48.1386,48.1386,48.1022,48.1094,84300.0
2014-08-04 11:40:00,66.09,66.1,66.04,66.05,122100.0,48.1094,48.1167,48.073,48.0803,122100.0
2014-08-04 11:45:00,66.05,66.1,66.03,66.1,70600.0,48.0803,48.1167,48.0658,48.1167,70600.0
2014-08-04 11:50:00,66.09,66.09,66.06,66.08,43500.0,48.1094,48.1094,48.0876,48.1022,43500.0
2014-08-04 11:55:00,66.08,66.1,66.08,66.09,216600.0,48.1022,48.1167,48.1022,48.1094,216600.0
2014-08-04 12:00:00,66.09,66.1,66.08,66.09,239100.0,48.1094,48.1167,48.1022,48.1094,239100.0
2014-08-04 12:05:00,66.08,66.11,66.08,66.11,55400.0,48.1022,48.124,48.1022,48.124,55400.0
2014-08-04 12:10:00,66.11,66.13,66.1,66.11,60000.0,48.124,48.1386,48.1167,48.124,60000.0
2014-08-04 12:15:00,66.12,66.14,66.09,66.14,156700.0,48.1313,48.1458,48.1094,48.1458,156700.0
2014-08-04 12:20:00,66.13,66.18,66.11,66.18,85100.0,48.1386,48.175,48.124,48.175,85100.0
2014-08-04 12:25:00,66.19,66.2,66.16,66.19,61200.0,48.1822,48.1895,48.1604,48.1822,61200.0
2014-08-04 12:30:00,66.19,66.2,66.17,66.19,62100.0,48.1822,48.1895,48.1677,48.1822,62100.0
2014-08-04 12:35:00,66.18,66.19,66.14,66.16,82700.0,48.175,48.1822,48.1458,48.1604,82700.0
2014-08-04 12:40:00,66.15,66.18,66.15,66.16,30100.0,48.1531,48.175,48.1531,48.1604,30100.0
2014-08-04 12:45:00,66.17,66.18,66.15,66.17,94200.0,48.1677,48.175,48.1531,48.1677,94200.0
2014-08-04 12:50:00,66.17,66.2,66.16,66.2,64200.0,48.1677,48.1895,48.1604,48.1895,64200.0
2014-08-04 12:55:00,66.2,66.21,66.19,66.19,32100.0,48.1895,48.1968,48.1822,48.1822,32100.0
2014-08-04 13:00:00,66.2,66.21,66.19,66.19,50800.0,48.1895,48.1968,48.1822,48.1822,50800.0
2014-08-04 13:05:00,66.19,66.21,66.19,66.2,35900.0,48.1822,48.1968,48.1822,48.1895,35900.0
2014-08-04 13:10:00,66.19,66.2,66.18,66.18,37100.0,48.1822,48.1895,48.175,48.175,37100.0
2014-08-04 13:15:00,66.17,66.18,66.16,66.17,64400.0,48.1677,48.175,48.1604,48.1677,64400.0
2014-08-04 13:20:00,66.17,66.2,66.17,66.2,41200.0,48.1677,48.1895,48.1677,48.1895,41200.0
2014-08-04 13:25:00,66.2,66.21,66.19,66.19,118300.0,48.1895,48.1968,48.1822,48.1822,118300.0
2014-08-04 13:30:00,66.19,66.23,66.18,66.21,618500.0,48.1822,48.2114,48.175,48.1968,618500.0
2014-08-04 13:35:00,66.21,66.25,66.21,66.24,94800.0,48.1968,48.2259,48.1968,48.2186,94800.0
2014-08-04 13:40:00,66.23,66.28,66.23,66.27,52200.0,48.2114,48.2478,48.2114,48.2405,52200.0
2014-08-04 13:45:00,66.27,66.3,66.24,66.28,98500.0,48.2405,48.2623,48.2186,48.2478,98500.0
2014-08-04 13:50:00,66.28,66.3,66.27,66.28,90400.0,48.2478,48.2623,48.2405,48.2478,90400.0
2014-08-04 13:55:00,66.28,66.28,66.26,66.28,71400.0,48.2478,48.2478,48.2332,48.2478,71400.0
2014-08-04 14:00:00,66.28,66.29,66.27,66.28,105300.0,48.2478,48.255,48.2405,48.2478,105300.0
2014-08-04 14:05:00,66.28,66.29,66.26,66.27,96400.0,48.2478,48.255,48.2332,48.2405,96400.0
2014-08-04 14:10:00,66.27,66.3,66.27,66.28,148200.0,48.2405,48.2623,48.2405,48.2478,148200.0
2014-08-04 14:15:00,66.28,66.29,66.27,66.28,116300.0,48.2478,48.255,48.2405,48.2478,116300.0
2014-08-04 14:20:00,66.28,66.29,66.26,66.27,178000.0,48.2478,48.255,48.2332,48.2405,178000.0
2014-08-04 14:25:00,66.26,66.27,66.26,66.27,92200.0,48.2332,48.2405,48.2332,48.2405,92200.0
2014-08-04 14:30:00,66.27,66.28,66.26,66.28,97300.0,48.2405,48.2478,48.2332,48.2478,97300.0
2014-08-04 14:35:00,66.28,66.33,66.27,66.33,388200.0,48.2478,48.2841,48.2405,48.2841,388200.0
2014-08-04 14:40:00,66.33,66.34,66.32,66.34,71600.0,48.2841,48.2914,48.2769,48.2914,71600.0
2014-08-04 14:45:00,66.34,66.39,66.33,66.38,255900.0,48.2914,48.3278,48.2841,48.3205,255900.0
2014-08-04 14:50:00,66.39,66.42,66.39,66.39,126300.0,48.3278,48.3497,48.3278,48.3278,126300.0
2014-08-04 14:55:00,66.4,66.4,66.39,66.39,140600.0,48.3351,48.3351,48.3278,48.3278,140600.0
2014-08-04 15:00:00,66.38,66.4,66.38,66.39,140600.0,48.3205,48.3351,48.3205,48.3278,140600.0
2014-08-04 15:05:00,66.39,66.4,66.39,66.4,112500.0,48.3278,48.3351,48.3278,48.3351,112500.0
2014-08-04 15:10:00,66.4,66.43,66.39,66.43,138600.0,48.3351,48.3569,48.3278,48.3569,138600.0
2014-08-04 15:15:00,66.43,66.48,66.42,66.48,207800.0,48.3569,48.3933,48.3497,48.3933,207800.0
2014-08-04 15:20:00,66.48,66.5,66.46,66.46,200100.0,48.3933,48.4079,48.3788,48.3788,200100.0
2014-08-04 15:25:00,66.47,66.49,66.46,66.48,214100.0,48.3861,48.4006,48.3788,48.3933,214100.0
2014-08-04 15:30:00,66.48,66.49,66.47,66.49,151800.0,48.3933,48.4006,48.3861,48.4006,151800.0
2014-08-04 15:35:00,66.48,66.53,66.48,66.53,552600.0,48.3933,48.4297,48.3933,48.4297,552600.0
2014-08-04 15:40:00,66.53,66.56,66.53,66.54,249300.0,48.4297,48.4516,48.4297,48.437,249300.0
2014-08-04 15:45:00,66.53,66.53,66.49,66.49,243000.0,48.4297,48.4297,48.4006,48.4006,243000.0
2014-08-04 15:50:00,66.49,66.51,66.48,66.49,566700.0,48.4006,48.4152,48.3933,48.4006,566700.0
2014-08-04 15:55:00,66.49,66.49,66.43,66.45,1348300.0,48.4006,48.4006,48.3569,48.3715,1348300.0
2014-08-05 09:30:00,66.07,66.11,66.01,66.05,372300.0,48.0949,48.124,48.0512,48.0803,372300.0
2014-08-05 09:35:00,66.05,66.12,66.04,66.11,168600.0,48.0803,48.1313,48.073,48.124,168600.0
2014-08-05 09:40:00,66.1,66.12,66.06,66.07,219300.0,48.1167,48.1313,48.0876,48.0949,219300.0
2014-08-05 09:45:00,66.06,66.07,65.96,65.98,584000.0,48.0876,48.0949,48.0148,48.0294,584000.0
2014-08-05 09:50:00,65.97,65.97,65.9,65.94,816500.0,48.0221,48.0221,47.9711,48.0003,816500.0
2014-08-05 09:55:00,65.93,65.98,65.91,65.96,149100.0,47.993,48.0294,47.9784,48.0148,149100.0
2014-08-05 10:00:00,65.97,66.01,65.89,65.91,795800.0,48.0221,48.0512,47.9639,47.9784,795800.0
2014-08-05 10:05:00,65.91,65.97,65.9,65.95,166100.0,47.9784,48.0221,47.9711,48.0075,166100.0
2014-08-05 10:10:00,65.95,65.99,65.93,65.93,250000.0,48.0075,48.0366,47.993,47.993,250000.0
2014-08-05 10:15:00,65.94,65.98,65.9,65.95,170800.0,48.0003,48.0294,47.9711,48.0075,170800.0
2014-08-05 10:20:00,65.95,66.01,65.94,66.01,191700.0,48.0075,48.0512,48.0003,48.0512,191700.0
2014-08-05 10:25:00,66.01,66.03,65.98,66.02,61200.0,48.0512,48.0658,48.0294,48.0585,61200.0
2014-08-05 10:30:00,66.01,66.08,65.98,66.06,311100.0,48.0512,48.1022,48.0294,48.0876,311100.0
2014-08-05 10:35:00,66.06,66.08,66.02,66.03,79400.0,48.0876,48.1022,48.0585,48.0658,79400.0
2014-08-05 10:40:00,66.03,66.05,65.99,65.99,79400.0,48.0658,48.0803,48.0366,48.0366,79400.0
2014-08-05 10:45:00,66.0,66.05,66.0,66.03,146100.0,48.0439,48.0803,48.0439,48.0658,146100.0
2014-08-05 10:50:00,66.04,66.04,66.0,66.03,158300.0,48.073,48.073,48.0439,48.0658,158300.0
2014-08-05 10:55:00,66.02,66.03,65.97,66.0,275700.0,48.0585,48.0658,48.0221,48.0439,275700.0
2014-08-05 11:00:00,66.0,66.0,65.91,65.95,254600.0,48.0439,48.0439,47.9784,48.0075,254600.0
2014-08-05 11:05:00,65.95,66.01,65.94,65.95,169000.0,48.0075,48.0512,48.0003,48.0075,169000.0
2014-08-05 11:10:00,65.96,66.03,65.94,66.03,152800.0,48.0148,48.0658,48.0003,48.0658,152800.0
2014-08-05 11:15:00,66.03,66.06,66.0,66.01,115400.0,48.0658,48.0876,48.0439,48.0512,115400.0
2014-08-05 11:20:00,66.02,66.06,66.01,66.01,127800.0,48.0585,48.0876,48.0512,48.0512,127800.0
2014-08-05 11:25:00,66.01,66.04,65.98,66.0,221800.0,48.0512,48.073,48.0294,48.0439,221800.0
2014-08-05 11:30:00,66.0,66.06,66.0,66.02,150400.0,48.0439,48.0876,48.0439,48.0585,150400.0
2014-08-05 11:35:00,66.02,66.04,65.99,66.0,68200.0,48.0585,48.073,48.0366,48.0439,68200.0
2014-08-05 11:40:00,66.0,66.04,65.98,66.02,87100.0,48.0439,48.073,48.0294,48.0585,87100.0
2014-08-05 11:45:00,66.01,66.03,65.94,65.95,50100.0,48.0512,48.0658,48.0003,48.0075,50100.0
2014-08-05 11:50:00,65.95,65.99,65.94,65.97,88600.0,48.0075,48.0366,48.0003,48.0221,88600.0
2014-08-05 11:55:00,65.98,65.98,65.92,65.95,267600.0,48.0294,48.0294,47.9857,48.0075,267600.0
2014-08-05 12:00:00,65.95,65.98,65.94,65.95,247700.0,48.0075,48.0294,48.0003,48.0075,247700.0
2014-08-05 12:05:00,65.94,65.96,65.91,65.94,74700.0,48.0003,48.0148,47.9784,48.0003,74700.0
2014-08-05 12:10:00,65.94,65.95,65.93,65.95,41400.0,48.0003,48.0075,47.993,48.0075,41400.0
2014-08-05 12:15:00,65.95,65.96,65.92,65.95,103000.0,48.0075,48.0148,47.9857,48.0075,103000.0
2014-08-05 12:20:00,65.95,65.95,65.87,65.87,82100.0,48.0075,48.0075,47.9493,47.9493,82100.0
2014-08-05 12:25:00,65.87,65.91,65.86,65.91,127000.0,47.9493,47.9784,47.942,47.9784,127000.0
2014-08-05 12:30:00,65.9,65.92,65.89,65.91,91400.0,47.9711,47.9857,47.9639,47.9784,91400.0
2014-08-05 12:35:00,65.92,65.92,65.85,65.88,156200.0,47.9857,47.9857,47.9347,47.9566,156200.0
2014-08-05 12:40:00,65.88,65.91,65.86,65.88,35300.0,47.9566,47.9784,47.942,47.9566,35300.0
2014-08-05 12:45:00,65.88,65.92,65.87,65.88,38600.0,47.9566,47.9857,47.9493,47.9566,38600.0
2014-08-05 12:50:00,65.89,65.91,65.87,65.91,93400.0,47.9639,47.9784,47.9493,47.9784,93400.0
2014-08-05 12:55:00,65.91,65.93,65.88,65.92,41800.0,47.9784,47.993,47.9566,47.9857,41800.0
2014-08-05 13:00:00,65.92,65.93,65.89,65.89,33200.0,47.9857,47.993,47.9639,47.9639,33200.0
2014-08-05 13:05:00,65.9,65.92,65.89,65.9,77000.0,47.9711,47.9857,47.9639,47.9711,77000.0
2014-08-05 13:10:00,65.9,65.92,65.89,65.92,33900.0,47.9711,47.9857,47.9639,47.9857,33900.0
2014-08-05 13:15:00,65.92,65.95,65.9,65.93,102300.0,47.9857,48.0075,47.9711,47.993,102300.0
2014-08-05 13:20:00,65.94,65.95,65.91,65.94,57800.0,48.0003,48.0075,47.9784,48.0003,57800.0
2014-08-05 13:25:00,65.94,65.97,65.93,65.95,79000.0,48.0003,48.0221,47.993,48.0075,79000.0
2014-08-05 13:30:00,65.96,65.96,65.92,65.93,55300.0,48.0148,48.0148,47.9857,47.993,55300.0
2014-08-05 13:35:00,65.92,65.93,65.73,65.73,285000.0,47.9857,47.993,47.8474,47.8474,285000.0
2014-08-05 13:40:00,65.73,65.79,65.56,65.6,774300.0,47.8474,47.8911,47.7236,47.7528,774300.0
2014-08-05 13:45:00,65.6,65.73,65.59,65.7,264100.0,47.7528,47.8474,47.7455,47.8255,264100.0
2014-08-05 13:50:00,65.71,65.71,65.64,65.69,150700.0,47.8328,47.8328,47.7819,47.8183,150700.0
2014-08-05 13:55:00,65.69,65.71,65.63,65.63,276900.0,47.8183,47.8328,47.7746,47.7746,276900.0
2014-08-05 14:00:00,65.63,65.65,65.58,65.62,207300.0,47.7746,47.7892,47.7382,47.7673,207300.0
2014-08-05 14:05:00,65.61,65.61,65.46,65.47,542300.0,47.76,47.76,47.6508,47.6581,542300.0
2014-08-05 14:10:00,65.47,65.55,65.47,65.54,324000.0,47.6581,47.7164,47.6581,47.7091,324000.0
2014-08-05 14:15:00,65.55,65.56,65.49,65.53,167100.0,47.7164,47.7236,47.6727,47.7018,167100.0
2014-08-05 14:20:00,65.53,65.59,65.53,65.53,100700.0,47.7018,47.7455,47.7018,47.7018,100700.0
2014-08-05 14:25:00,65.53,65.59,65.53,65.58,175500.0,47.7018,47.7455,47.7018,47.7382,175500.0
2014-08-05 14:30:00,65.59,65.66,65.58,65.61,137600.0,47.7455,47.7964,47.7382,47.76,137600.0
2014-08-05 14:35:00,65.61,65.66,65.6,65.62,117200.0,47.76,47.7964,47.7528,47.7673,117200.0
2014-08-05 14:40:00,65.62,65.63,65.57,65.6,165800.0,47.7673,47.7746,47.7309,47.7528,165800.0
2014-08-05 14:45:00,65.59,65.64,65.58,65.6,111800.0,47.7455,47.7819,47.7382,47.7528,111800.0
2014-08-05 14:50:00,65.6,65.6,65.55,65.59,151000.0,47.7528,47.7528,47.7164,47.7455,151000.0
2014-08-05 14:55:00,65.58,65.62,65.55,65.55,118500.0,47.7382,47.7673,47.7164,47.7164,118500.0
2014-08-05 15:00:00,65.56,65.56,65.53,65.53,119200.0,47.7236,47.7236,47.7018,47.7018,119200.0
2014-08-05 15:05:00,65.53,65.56,65.49,65.5,130200.0,47.7018,47.7236,47.6727,47.68,130200.0
2014-08-05 15:10:00,65.5,65.53,65.47,65.51,199900.0,47.68,47.7018,47.6581,47.6872,199900.0
2014-08-05 15:15:00,65.52,65.57,65.5,65.56,174100.0,47.6945,47.7309,47.68,47.7236,174100.0
2014-08-05 15:20:00,65.55,65.58,65.54,65.57,353800.0,47.7164,47.7382,47.7091,47.7309,353800.0
2014-08-05 15:25:00,65.57,65.57,65.52,65.52,411500.0,47.7309,47.7309,47.6945,47.6945,411500.0
2014-08-05 15:30:00,65.52,65.6,65.52,65.59,618100.0,47.6945,47.7528,47.6945,47.7455,618100.0
2014-08-05 15:35:00,65.6,65.66,65.59,65.59,498000.0,47.7528,47.7964,47.7455,47.7455,498000.0
2014-08-05 15:40:00,65.6,65.62,65.58,65.61,424500.0,47.7528,47.7673,47.7382,47.76,424500.0
2014-08-05 15:45:00,65.61,65.63,65.55,65.56,692600.0,47.76,47.7746,47.7164,47.7236,692600.0
2014-08-05 15:50:00,65.56,65.58,65.56,65.56,746900.0,47.7236,47.7382,47.7236,47.7236,746900.0
2014-08-05 15:55:00,65.56,65.63,65.56,65.57,1661800.0,47.7236,47.7746,47.7236,47.7309,1661800.0
2014-08-06 09:30:00,65.09,65.19,65.08,65.17,489300.0,47.3815,47.4543,47.3742,47.4397,489300.0
2014-08-06 09:35:00,65.17,65.21,65.15,65.17,507500.0,47.4397,47.4689,47.4252,47.4397,507500.0
2014-08-06 09:40:00,65.16,65.26,65.16,65.25,594300.0,47.4325,47.5053,47.4325,47.498,594300.0
2014-08-06 09:45:00,65.26,65.35,65.25,65.34,480600.0,47.5053,47.5708,47.498,47.5635,480600.0
2014-08-06 09:50:00,65.33,65.34,65.26,65.26,319900.0,47.5562,47.5635,47.5053,47.5053,319900.0
2014-08-06 09:55:00,65.27,65.27,65.22,65.23,148600.0,47.5125,47.5125,47.4761,47.4834,148600.0
2014-08-06 10:00:00,65.23,65.35,65.23,65.35,249400.0,47.4834,47.5708,47.4834,47.5708,249400.0
2014-08-06 10:05:00,65.35,65.41,65.33,65.37,401700.0,47.5708,47.6144,47.5562,47.5853,401700.0
2014-08-06 10:10:00,65.37,65.38,65.33,65.33,149600.0,47.5853,47.5926,47.5562,47.5562,149600.0
2014-08-06 10:15:00,65.33,65.34,65.27,65.31,359600.0,47.5562,47.5635,47.5125,47.5417,359600.0
2014-08-06 10:20:00,65.3,65.36,65.29,65.35,92100.0,47.5344,47.578,47.5271,47.5708,92100.0
2014-08-06 10:25:00,65.36,65.44,65.35,65.44,453300.0,47.578,47.6363,47.5708,47.6363,453300.0
2014-08-06 10:30:00,65.44,65.46,65.34,65.38,232400.0,47.6363,47.6508,47.5635,47.5926,232400.0
2014-08-06 10:35:00,65.39,65.39,65.33,65.36,67900.0,47.5999,47.5999,47.5562,47.578,67900.0
2014-08-06 10:40:00,65.36,65.4,65.34,65.4,145800.0,47.578,47.6072,47.5635,47.6072,145800.0
2014-08-06 10:45:00,65.39,65.44,65.37,65.41,191500.0,47.5999,47.6363,47.5853,47.6144,191500.0
2014-08-06 10:50:00,65.4,65.45,65.39,65.44,144200.0,47.6072,47.6436,47.5999,47.6363,144200.0
2014-08-06 10:55:00,65.45,65.56,65.44,65.55,216800.0,47.6436,47.7236,47.6363,47.7164,216800.0
2014-08-06 11:00:00,65.54,65.57,65.5,65.53,231700.0,47.7091,47.7309,47.68,47.7018,231700.0
2014-08-06 11:05:00,65.53,65.59,65.5,65.52,230700.0,47.7018,47.7455,47.68,47.6945,230700.0
2014-08-06 11:10:00,65.51,65.53,65.46,65.47,149500.0,47.6872,47.7018,47.6508,47.6581,149500.0
2014-08-06 11:15:00,65.48,65.51,65.45,65.51,98000.0,47.6654,47.6872,47.6436,47.6872,98000.0
2014-08-06 11:20:00,65.5,65.52,65.48,65.52,105300.0,47.68,47.6945,47.6654,47.6945,105300.0
2014-08-06 11:25:00,65.51,65.53,65.39,65.41,334300.0,47.6872,47.7018,47.5999,47.6144,334300.0
2014-08-06 11:30:00,65.4,65.47,65.4,65.47,174100.0,47.6072,47.6581,47.6072,47.6581,174100.0
2014-08-06 11:35:00,65.48,65.54,65.47,65.5,201900.0,47.6654,47.7091,47.6581,47.68,201900.0
2014-08-06 11:40:00,65.5,65.54,65.49,65.54,67600.0,47.68,47.7091,47.6727,47.7091,67600.0
2014-08-06 11:45:00,65.55,65.57,65.51,65.54,119400.0,47.7164,47.7309,47.6872,47.7091,119400.0
2014-08-06 11:50:00,65.54,65.56,65.51,65.53,235700.0,47.7091,47.7236,47.6872,47.7018,235700.0
2014-08-06 11:55:00,65.53,65.54,65.5,65.53,127400.0,47.7018,47.7091,47.68,47.7018,127400.0
2014-08-06 12:00:00,65.53,65.57,65.53,65.55,146700.0,47.7018,47.7309,47.7018,47.7164,146700.0
2014-08-06 12:05:00,65.56,65.56,65.54,65.54,54500.0,47.7236,47.7236,47.7091,47.7091,54500.0
2014-08-06 12:10:00,65.53,65.54,65.51,65.52,67100.0,47.7018,47.7091,47.6872,47.6945,67100.0
2014-08-06 12:15:00,65.52,65.55,65.49,65.5,462700.0,47.6945,47.7164,47.6727,47.68,462700.0
2014-08-06 12:20:00,65.49,65.55,65.46,65.54,415100.0,47.6727,47.7164,47.6508,47.7091,415100.0
2014-08-06 12:25:00,65.55,65.55,65.51,65.53,110000.0,47.7164,47.7164,47.6872,47.7018,110000.0
2014-08-06 12:30:00,65.53,65.59,65.52,65.58,133000.0,47.7018,47.7455,47.6945,47.7382,133000.0
2014-08-06 12:35:00,65.58,65.61,65.57,65.58,83300.0,47.7382,47.76,47.7309,47.7382,83300.0
2014-08-06 12:40:00,65.58,65.6,65.54,65.56,56800.0,47.7382,47.7528,47.7091,47.7236,56800.0
2014-08-06 12:45:00,65.57,65.57,65.5,65.5,40300.0,47.7309,47.7309,47.68,47.68,40300.0
2014-08-06 12:50:00,65.5,65.52,65.48,65.5,88300.0,47.68,47.6945,47.6654,47.68,88300.0
2014-08-06 12:55:00,65.49,65.5,65.45,65.47,58900.0,47.6727,47.68,47.6436,47.6581,58900.0
2014-08-06 13:00:00,65.46,65.5,65.42,65.44,115800.0,47.6508,47.68,47.6217,47.6363,115800.0
2014-08-06 13:05:00,65.43,65.44,65.4,65.42,53200.0,47.629,47.6363,47.6072,47.6217,53200.0
2014-08-06 13:10:00,65.42,65.45,65.42,65.43,44100.0,47.6217,47.6436,47.6217,47.629,44100.0
2014-08-06 13:15:00,65.43,65.47,65.42,65.46,61100.0,47.629,47.6581,47.6217,47.6508,61100.0
2014-08-06 13:20:00,65.46,65.48,65.45,65.47,100400.0,47.6508,47.6654,47.6436,47.6581,100400.0
2014-08-06 13:25:00,65.47,65.48,65.44,65.44,54200.0,47.6581,47.6654,47.6363,47.6363,54200.0
2014-08-06 13:30:00,65.44,65.45,65.42,65.43,71500.0,47.6363,47.6436,47.6217,47.629,71500.0
2014-08-06 13:35:00,65.43,65.46,65.43,65.45,81500.0,47.629,47.6508,47.629,47.6436,81500.0
2014-08-06 13:40:00,65.45,65.45,65.42,65.43,59400.0,47.6436,47.6436,47.6217,47.629,59400.0
2014-08-06 13:45:00,65.43,65.44,65.39,65.42,88600.0,47.629,47.6363,47.5999,47.6217,88600.0
2014-08-06 13:50:00,65.42,65.43,65.38,65.38,68400.0,47.6217,47.629,47.5926,47.5926,68400.0
2014-08-06 13:55:00,65.38,65.42,65.38,65.39,57900.0,47.5926,47.6217,47.5926,47.5999,57900.0
2014-08-06 14:00:00,65.39,65.4,65.36,65.4,43100.0,47.5999,47.6072,47.578,47.6072,43100.0
2014-08-06 14:05:00,65.4,65.43,65.39,65.41,43300.0,47.6072,47.629,47.5999,47.6144,43300.0
2014-08-06 14:10:00,65.41,65.42,65.39,65.41,58000.0,47.6144,47.6217,47.5999,47.6144,58000.0
2014-08-06 14:15:00,65.42,65.44,65.4,65.42,28800.0,47.6217,47.6363,47.6072,47.6217,28800.0
2014-08-06 14:20:00,65.42,65.43,65.41,65.42,43400.0,47.6217,47.629,47.6144,47.6217,43400.0
2014-08-06 14:25:00,65.42,65.46,65.42,65.45,125100.0,47.6217,47.6508,47.6217,47.6436,125100.0
2014-08-06 14:30:00,65.46,65.47,65.4,65.41,56200.0,47.6508,47.6581,47.6072,47.6144,56200.0
2014-08-06 14:35:00,65.41,65.42,65.38,65.42,54200.0,47.6144,47.6217,47.5926,47.6217,54200.0
2014-08-06 14:40:00,65.42,65.5,65.41,65.49,82100.0,47.6217,47.68,47.6144,47.6727,82100.0
2014-08-06 14:45:00,65.48,65.48,65.45,65.47,55300.0,47.6654,47.6654,47.6436,47.6581,55300.0
2014-08-06 14:50:00,65.47,65.49,65.46,65.48,70300.0,47.6581,47.6727,47.6508,47.6654,70300.0
2014-08-06 14:55:00,65.48,65.48,65.43,65.43,71100.0,47.6654,47.6654,47.629,47.629,71100.0
2014-08-06 15:00:00,65.43,65.49,65.42,65.49,133100.0,47.629,47.6727,47.6217,47.6727,133100.0
2014-08-06 15:05:00,65.49,65.51,65.47,65.48,87300.0,47.6727,47.6872,47.6581,47.6654,87300.0
2014-08-06 15:10:00,65.48,65.48,65.44,65.45,119400.0,47.6654,47.6654,47.6363,47.6436,119400.0
2014-08-06 15:15:00,65.45,65.47,65.44,65.47,114000.0,47.6436,47.6581,47.6363,47.6581,114000.0
2014-08-06 15:20:00,65.47,65.47,65.45,65.45,105700.0,47.6581,47.6581,47.6436,47.6436,105700.0
2014-08-06 15:25:00,65.46,65.49,65.45,65.46,87000.0,47.6508,47.6727,47.6436,47.6508,87000.0
2014-08-06 15:30:00,65.45,65.45,65.42,65.42,227500.0,47.6436,47.6436,47.6217,47.6217,227500.0
2014-08-06 15:35:00,65.42,65.45,65.42,65.44,141400.0,47.6217,47.6436,47.6217,47.6363,141400.0
2014-08-06 15:40:00,65.45,65.47,65.44,65.46,104100.0,47.6436,47.6581,47.6363,47.6508,104100.0
2014-08-06 15:45:00,65.47,65.5,65.46,65.48,294800.0,47.6581,47.68,47.6508,47.6654,294800.0
2014-08-06 15:50:00,65.48,65.52,65.48,65.5,154800.0,47.6654,47.6945,47.6654,47.68,154800.0
2014-08-06 15:55:00,65.5,65.52,65.44,65.46,1161300.0,47.68,47.6945,47.6363,47.6508,1161300.0
2014-08-07 09:30:00,65.57,65.64,65.56,65.63,400600.0,47.7309,47.7819,47.7236,47.7746,400600.0
2014-08-07 09:35:00,65.62,65.63,65.55,65.57,252600.0,47.7673,47.7746,47.7164,47.7309,252600.0
2014-08-07 09:40:00,65.57,65.58,65.47,65.48,238800.0,47.7309,47.7382,47.6581,47.6654,238800.0
2014-08-07 09:45:00,65.48,65.5,65.4,65.42,236700.0,47.6654,47.68,47.6072,47.6217,236700.0
2014-08-07 09:50:00,65.42,65.47,65.41,65.47,189400.0,47.6217,47.6581,47.6144,47.6581,189400.0
2014-08-07 09:55:00,65.46,65.5,65.43,65.46,273400.0,47.6508,47.68,47.629,47.6508,273400.0
2014-08-07 10:00:00,65.46,65.5,65.4,65.4,281500.0,47.6508,47.68,47.6072,47.6072,281500.0
2014-08-07 10:05:00,65.4,65.45,65.38,65.42,134000.0,47.6072,47.6436,47.5926,47.6217,134000.0
2014-08-07 10:10:00,65.41,65.42,65.36,65.37,85400.0,47.6144,47.6217,47.578,47.5853,85400.0
2014-08-07 10:15:00,65.37,65.39,65.32,65.34,120500.0,47.5853,47.5999,47.5489,47.5635,120500.0
2014-08-07 10:20:00,65.35,65.4,65.34,65.37,113500.0,47.5708,47.6072,47.5635,47.5853,113500.0
2014-08-07 10:25:00,65.37,65.43,65.37,65.4,115000.0,47.5853,47.629,47.5853,47.6072,115000.0
2014-08-07 10:30:00,65.4,65.43,65.36,65.43,113400.0,47.6072,47.629,47.578,47.629,113400.0
2014-08-07 10:35:00,65.43,65.46,65.38,65.38,81400.0,47.629,47.6508,47.5926,47.5926,81400.0
2014-08-07 10:40:00,65.38,65.4,65.29,65.29,210900.0,47.5926,47.6072,47.5271,47.5271,210900.0
2014-08-07 10:45:00,65.28,65.3,65.23,65.24,207600.0,47.5198,47.5344,47.4834,47.4907,207600.0
2014-08-07 10:50:00,65.25,65.25,65.14,65.23,253100.0,47.498,47.498,47.4179,47.4834,253100.0
2014-08-07 10:55:00,65.23,65.28,65.23,65.25,235200.0,47.4834,47.5198,47.4834,47.498,235200.0
2014-08-07 11:00:00,65.25,65.25,65.15,65.21,184300.0,47.498,47.498,47.4252,47.4689,184300.0
2014-08-07 11:05:00,65.21,65.21,65.1,65.21,252500.0,47.4689,47.4689,47.3888,47.4689,252500.0
2014-08-07 11:10:00,65.21,65.22,65.06,65.07,234200.0,47.4689,47.4761,47.3597,47.3669,234200.0
2014-08-07 11:15:00,65.07,65.11,65.05,65.11,230600.0,47.3669,47.3961,47.3524,47.3961,230600.0
2014-08-07 11:20:00,65.11,65.18,65.11,65.17,104600.0,47.3961,47.447,47.3961,47.4397,104600.0
2014-08-07 11:25:00,65.17,65.17,65.09,65.11,160400.0,47.4397,47.4397,47.3815,47.3961,160400.0
2014-08-07 11:30:00,65.11,65.18,65.11,65.12,167100.0,47.3961,47.447,47.3961,47.4033,167100.0
2014-08-07 11:35:00,65.12,65.14,65.08,65.09,141300.0,47.4033,47.4179,47.3742,47.3815,141300.0
2014-08-07 11:40:00,65.09,65.1,65.04,65.08,67200.0,47.3815,47.3888,47.3451,47.3742,67200.0
2014-08-07 11:45:00,65.09,65.09,64.98,65.03,287300.0,47.3815,47.3815,47.3014,47.3378,287300.0
2014-08-07 11:50:00,65.03,65.07,64.96,64.99,361600.0,47.3378,47.3669,47.2869,47.3087,361600.0
2014-08-07 11:55:00,64.98,65.07,64.98,65.07,163300.0,47.3014,47.3669,47.3014,47.3669,163300.0
2014-08-07 12:00:00,65.07,65.08,65.01,65.08,664500.0,47.3669,47.3742,47.3233,47.3742,664500.0
2014-08-07 12:05:00,65.07,65.08,65.04,65.08,106200.0,47.3669,47.3742,47.3451,47.3742,106200.0
2014-08-07 12:10:00,65.08,65.09,65.03,65.03,100600.0,47.3742,47.3815,47.3378,47.3378,100600.0
2014-08-07 12:15:00,65.03,65.03,64.92,64.94,246500.0,47.3378,47.3378,47.2578,47.2723,246500.0
2014-08-07 12:20:00,64.94,65.0,64.91,64.99,214600.0,47.2723,47.316,47.2505,47.3087,214600.0
2014-08-07 12:25:00,64.98,65.04,64.96,64.98,400200.0,47.3014,47.3451,47.2869,47.3014,400200.0
2014-08-07 12:30:00,64.98,64.98,64.91,64.92,359100.0,47.3014,47.3014,47.2505,47.2578,359100.0
2014-08-07 12:35:00,64.92,64.93,64.85,64.91,300400.0,47.2578,47.265,47.2068,47.2505,300400.0
2014-08-07 12:40:00,64.91,64.94,64.89,64.94,126600.0,47.2505,47.2723,47.2359,47.2723,126600.0
2014-08-07 12:45:00,64.93,64.97,64.92,64.95,121100.0,47.265,47.2942,47.2578,47.2796,121100.0
2014-08-07 12:50:00,64.95,64.96,64.91,64.95,61400.0,47.2796,47.2869,47.2505,47.2796,61400.0
2014-08-07 12:55:00,64.95,64.97,64.93,64.94,28500.0,47.2796,47.2942,47.265,47.2723,28500.0
2014-08-07 13:00:00,64.94,65.0,64.94,64.98,90400.0,47.2723,47.316,47.2723,47.3014,90400.0
2014-08-07 13:05:00,64.99,65.03,64.98,65.03,128600.0,47.3087,47.3378,47.3014,47.3378,128600.0
2014-08-07 13:10:00,65.04,65.05,65.01,65.01,76700.0,47.3451,47.3524,47.3233,47.3233,76700.0
2014-08-07 13:15:00,65.01,65.05,65.01,65.02,127500.0,47.3233,47.3524,47.3233,47.3305,127500.0
2014-08-07 13:20:00,65.02,65.02,64.97,64.99,63500.0,47.3305,47.3305,47.2942,47.3087,63500.0
2014-08-07 13:25:00,64.98,65.04,64.97,65.01,89300.0,47.3014,47.3451,47.2942,47.3233,89300.0
2014-08-07 13:30:00,65.02,65.04,65.01,65.02,60700.0,47.3305,47.3451,47.3233,47.3305,60700.0
2014-08-07 13:35:00,65.01,65.07,64.99,65.07,110600.0,47.3233,47.3669,47.3087,47.3669,110600.0
2014-08-07 13:40:00,65.07,65.09,65.05,65.08,77700.0,47.3669,47.3815,47.3524,47.3742,77700.0
2014-08-07 13:45:00,65.09,65.09,65.06,65.06,59400.0,47.3815,47.3815,47.3597,47.3597,59400.0
2014-08-07 13:50:00,65.06,65.07,65.05,65.05,45500.0,47.3597,47.3669,47.3524,47.3524,45500.0
2014-08-07 13:55:00,65.04,65.09,65.03,65.07,58600.0,47.3451,47.3815,47.3378,47.3669,58600.0
2014-08-07 14:00:00,65.08,65.08,65.01,65.03,69800.0,47.3742,47.3742,47.3233,47.3378,69800.0
2014-08-07 14:05:00,65.03,65.05,65.02,65.04,55700.0,47.3378,47.3524,47.3305,47.3451,55700.0
2014-08-07 14:10:00,65.03,65.05,65.01,65.02,45800.0,47.3378,47.3524,47.3233,47.3305,45800.0
2014-08-07 14:15:00,65.02,65.03,64.97,64.98,82000.0,47.3305,47.3378,47.2942,47.3014,82000.0
2014-08-07 14:20:00,64.98,64.98,64.95,64.95,111800.0,47.3014,47.3014,47.2796,47.2796,111800.0
2014-08-07 14:25:00,64.96,64.98,64.94,64.96,83000.0,47.2869,47.3014,47.2723,47.2869,83000.0
2014-08-07 14:30:00,64.96,64.97,64.93,64.93,102800.0,47.2869,47.2942,47.265,47.265,102800.0
2014-08-07 14:35:00,64.94,64.95,64.92,64.93,66600.0,47.2723,47.2796,47.2578,47.265,66600.0
2014-08-07 14:40:00,64.93,64.97,64.92,64.92,88900.0,47.265,47.2942,47.2578,47.2578,88900.0
2014-08-07 14:45:00,64.92,64.95,64.92,64.92,271100.0,47.2578,47.2796,47.2578,47.2578,271100.0
2014-08-07 14:50:00,64.93,64.94,64.91,64.91,53200.0,47.265,47.2723,47.2505,47.2505,53200.0
2014-08-07 14:55:00,64.91,64.91,64.85,64.85,165900.0,47.2505,47.2505,47.2068,47.2068,165900.0
2014-08-07 15:00:00,64.86,64.92,64.85,64.88,1272300.0,47.2141,47.2578,47.2068,47.2286,1272300.0
2014-08-07 15:05:00,64.88,64.9,64.8,64.82,293800.0,47.2286,47.2432,47.1704,47.185,293800.0
2014-08-07 15:10:00,64.82,64.86,64.8,64.8,198600.0,47.185,47.2141,47.1704,47.1704,198600.0
2014-08-07 15:15:00,64.8,64.83,64.76,64.82,443900.0,47.1704,47.1922,47.1413,47.185,443900.0
2014-08-07 15:20:00,64.83,64.83,64.73,64.75,230000.0,47.1922,47.1922,47.1194,47.134,230000.0
2014-08-07 15:25:00,64.76,64.79,64.74,64.79,68700.0,47.1413,47.1631,47.1267,47.1631,68700.0
2014-08-07 15:30:00,64.79,64.8,64.77,64.79,99200.0,47.1631,47.1704,47.1486,47.1631,99200.0
2014-08-07 15:35:00,64.79,64.86,64.77,64.84,188000.0,47.1631,47.2141,47.1486,47.1995,188000.0
2014-08-07 15:40:00,64.84,64.86,64.83,64.84,329800.0,47.1995,47.2141,47.1922,47.1995,329800.0
2014-08-07 15:45:00,64.85,64.87,64.83,64.86,168300.0,47.2068,47.2214,47.1922,47.2141,168300.0
2014-08-07 15:50:00,64.86,64.93,64.86,64.92,421500.0,47.2141,47.265,47.2141,47.2578,421500.0
2014-08-07 15:55:00,64.91,64.94,64.89,64.91,759400.0,47.2505,47.2723,47.2359,47.2505,759400.0
2014-08-08 09:30:00,64.85,64.9,64.82,64.87,264700.0,47.2068,47.2432,47.185,47.2214,264700.0
2014-08-08 09:35:00,64.87,64.9,64.8,64.82,333900.0,47.2214,47.2432,47.1704,47.185,333900.0
2014-08-08 09:40:00,64.82,64.82,64.71,64.76,310700.0,47.185,47.185,47.1049,47.1413,310700.0
2014-08-08 09:45:00,64.76,64.8,64.73,64.8,225600.0,47.1413,47.1704,47.1194,47.1704,225600.0
2014-08-08 09:50:00,64.8,64.84,64.79,64.82,220400.0,47.1704,47.1995,47.1631,47.185,220400.0
2014-08-08 09:55:00,64.82,64.86,64.78,64.8,251000.0,47.185,47.2141,47.1558,47.1704,251000.0
2014-08-08 10:00:00,64.79,64.82,64.71,64.8,226000.0,47.1631,47.185,47.1049,47.1704,226000.0
2014-08-08 10:05:00,64.81,64.84,64.76,64.77,247900.0,47.1777,47.1995,47.1413,47.1486,247900.0
2014-08-08 10:10:00,64.78,64.81,64.75,64.76,250300.0,47.1558,47.1777,47.134,47.1413,250300.0
2014-08-08 10:15:00,64.76,64.78,64.72,64.75,123800.0,47.1413,47.1558,47.1122,47.134,123800.0
2014-08-08 10:20:00,64.74,64.81,64.72,64.79,113700.0,47.1267,47.1777,47.1122,47.1631,113700.0
2014-08-08 10:25:00,64.8,64.8,64.72,64.76,156000.0,47.1704,47.1704,47.1122,47.1413,156000.0
2014-08-08 10:30:00,64.76,64.8,64.73,64.78,107800.0,47.1413,47.1704,47.1194,47.1558,107800.0
2014-08-08 10:35:00,64.79,64.84,64.79,64.84,1476500.0,47.1631,47.1995,47.1631,47.1995,1476500.0
2014-08-08 10:40:00,64.84,64.97,64.84,64.93,308900.0,47.1995,47.2942,47.1995,47.265,308900.0
2014-08-08 10:45:00,64.94,65.01,64.91,64.91,595500.0,47.2723,47.3233,47.2505,47.2505,595500.0
2014-08-08 10:50:00,64.91,64.92,64.88,64.88,112500.0,47.2505,47.2578,47.2286,47.2286,112500.0
2014-08-08 10:55:00,64.88,64.89,64.83,64.84,200200.0,47.2286,47.2359,47.1922,47.1995,200200.0
2014-08-08 11:00:00,64.84,64.84,64.8,64.84,122100.0,47.1995,47.1995,47.1704,47.1995,122100.0
2014-08-08 11:05:00,64.85,64.89,64.84,64.85,177700.0,47.2068,47.2359,47.1995,47.2068,177700.0
2014-08-08 11:10:00,64.85,64.92,64.85,64.89,136200.0,47.2068,47.2578,47.2068,47.2359,136200.0
2014-08-08 11:15:00,64.89,64.91,64.87,64.9,92500.0,47.2359,47.2505,47.2214,47.2432,92500.0
2014-08-08 11:20:00,64.9,64.9,64.86,64.89,140600.0,47.2432,47.2432,47.2141,47.2359,140600.0
2014-08-08 11:25:00,64.89,64.95,64.89,64.91,135500.0,47.2359,47.2796,47.2359,47.2505,135500.0
2014-08-08 11:30:00,64.92,64.93,64.88,64.89,123600.0,47.2578,47.265,47.2286,47.2359,123600.0
2014-08-08 11:35:00,64.89,64.89,64.84,64.88,81200.0,47.2359,47.2359,47.1995,47.2286,81200.0
2014-08-08 11:40:00,64.88,64.91,64.86,64.87,78400.0,47.2286,47.2505,47.2141,47.2214,78400.0
2014-08-08 11:45:00,64.88,64.88,64.84,64.86,101800.0,47.2286,47.2286,47.1995,47.2141,101800.0
2014-08-08 11:50:00,64.86,64.87,64.84,64.85,103000.0,47.2141,47.2214,47.1995,47.2068,103000.0
2014-08-08 11:55:00,64.85,64.89,64.85,64.87,195600.0,47.2068,47.2359,47.2068,47.2214,195600.0
2014-08-08 12:00:00,64.87,64.88,64.86,64.86,105100.0,47.2214,47.2286,47.2141,47.2141,105100.0
2014-08-08 12:05:00,64.86,64.89,64.83,64.84,64200.0,47.2141,47.2359,47.1922,47.1995,64200.0
2014-08-08 12:10:00,64.84,64.84,64.83,64.84,49800.0,47.1995,47.1995,47.1922,47.1995,49800.0
2014-08-08 12:15:00,64.84,64.85,64.8,64.81,106200.0,47.1995,47.2068,47.1704,47.1777,106200.0
2014-08-08 12:20:00,64.81,64.83,64.8,64.8,60800.0,47.1777,47.1922,47.1704,47.1704,60800.0
2014-08-08 12:25:00,64.8,64.8,64.77,64.78,47900.0,47.1704,47.1704,47.1486,47.1558,47900.0
2014-08-08 12:30:00,64.79,64.79,64.76,64.78,66200.0,47.1631,47.1631,47.1413,47.1558,66200.0
2014-08-08 12:35:00,64.78,64.8,64.77,64.8,116100.0,47.1558,47.1704,47.1486,47.1704,116100.0
2014-08-08 12:40:00,64.8,64.81,64.79,64.8,152400.0,47.1704,47.1777,47.1631,47.1704,152400.0
2014-08-08 12:45:00,64.8,64.8,64.76,64.78,29900.0,47.1704,47.1704,47.1413,47.1558,29900.0
2014-08-08 12:50:00,64.78,64.82,64.78,64.8,27200.0,47.1558,47.185,47.1558,47.1704,27200.0
2014-08-08 12:55:00,64.8,64.82,64.79,64.81,17600.0,47.1704,47.185,47.1631,47.1777,17600.0
2014-08-08 13:00:00,64.8,64.82,64.78,64.81,53900.0,47.1704,47.185,47.1558,47.1777,53900.0
2014-08-08 13:05:00,64.82,64.84,64.8,64.84,77600.0,47.185,47.1995,47.1704,47.1995,77600.0
2014-08-08 13:10:00,64.84,64.87,64.82,64.87,90400.0,47.1995,47.2214,47.185,47.2214,90400.0
2014-08-08 13:15:00,64.87,64.98,64.85,64.98,173500.0,47.2214,47.3014,47.2068,47.3014,173500.0
2014-08-08 13:20:00,64.99,65.08,64.99,65.08,105500.0,47.3087,47.3742,47.3087,47.3742,105500.0
2014-08-08 13:25:00,65.08,65.15,65.08,65.13,214100.0,47.3742,47.4252,47.3742,47.4106,214100.0
2014-08-08 13:30:00,65.13,65.13,65.07,65.12,187100.0,47.4106,47.4106,47.3669,47.4033,187100.0
2014-08-08 13:35:00,65.12,65.13,65.11,65.13,130000.0,47.4033,47.4106,47.3961,47.4106,130000.0
2014-08-08 13:40:00,65.14,65.17,65.13,65.15,142100.0,47.4179,47.4397,47.4106,47.4252,142100.0
2014-08-08 13:45:00,65.16,65.17,65.14,65.14,93300.0,47.4325,47.4397,47.4179,47.4179,93300.0
2014-08-08 13:50:00,65.14,65.16,65.1,65.11,78300.0,47.4179,47.4325,47.3888,47.3961,78300.0
2014-08-08 13:55:00,65.1,65.14,65.08,65.13,109000.0,47.3888,47.4179,47.3742,47.4106,109000.0
2014-08-08 14:00:00,65.14,65.14,65.12,65.13,67000.0,47.4179,47.4179,47.4033,47.4106,67000.0
2014-08-08 14:05:00,65.13,65.17,65.12,65.14,131200.0,47.4106,47.4397,47.4033,47.4179,131200.0
2014-08-08 14:10:00,65.14,65.14,65.12,65.13,110000.0,47.4179,47.4179,47.4033,47.4106,110000.0
2014-08-08 14:15:00,65.14,65.14,65.11,65.13,22400.0,47.4179,47.4179,47.3961,47.4106,22400.0
2014-08-08 14:20:00,65.12,65.14,65.11,65.14,92500.0,47.4033,47.4179,47.3961,47.4179,92500.0
2014-08-08 14:25:00,65.15,65.15,65.12,65.14,385500.0,47.4252,47.4252,47.4033,47.4179,385500.0
2014-08-08 14:30:00,65.15,65.19,65.12,65.16,199300.0,47.4252,47.4543,47.4033,47.4325,199300.0
2014-08-08 14:35:00,65.14,65.19,65.14,65.19,74000.0,47.4179,47.4543,47.4179,47.4543,74000.0
2014-08-08 14:40:00,65.19,65.21,65.16,65.16,177500.0,47.4543,47.4689,47.4325,47.4325,177500.0
2014-08-08 14:45:00,65.17,65.19,65.16,65.17,58200.0,47.4397,47.4543,47.4325,47.4397,58200.0
2014-08-08 14:50:00,65.17,65.18,65.14,65.14,137400.0,47.4397,47.447,47.4179,47.4179,137400.0
2014-08-08 14:55:00,65.14,65.15,65.12,65.13,144500.0,47.4179,47.4252,47.4033,47.4106,144500.0
2014-08-08 15:00:00,65.13,65.14,65.11,65.12,67800.0,47.4106,47.4179,47.3961,47.4033,67800.0
2014-08-08 15:05:00,65.13,65.14,65.11,65.12,66700.0,47.4106,47.4179,47.3961,47.4033,66700.0
2014-08-08 15:10:00,65.12,65.13,65.09,65.11,244100.0,47.4033,47.4106,47.3815,47.3961,244100.0
2014-08-08 15:15:00,65.11,65.13,65.1,65.11,309300.0,47.3961,47.4106,47.3888,47.3961,309300.0
2014-08-08 15:20:00,65.11,65.14,65.1,65.13,41800.0,47.3961,47.4179,47.3888,47.4106,41800.0
2014-08-08 15:25:00,65.13,65.2,65.13,65.18,98100.0,47.4106,47.4616,47.4106,47.447,98100.0
2014-08-08 15:30:00,65.19,65.2,65.18,65.18,104700.0,47.4543,47.4616,47.447,47.447,104700.0
2014-08-08 15:35:00,65.18,65.2,65.18,65.2,116000.0,47.447,47.4616,47.447,47.4616,116000.0
2014-08-08 15:40:00,65.2,65.23,65.19,65.23,227400.0,47.4616,47.4834,47.4543,47.4834,227400.0
2014-08-08 15:45:00,65.23,65.24,65.22,65.24,217500.0,47.4834,47.4907,47.4761,47.4907,217500.0
2014-08-08 15:50:00,65.24,65.29,65.23,65.28,427100.0,47.4907,47.5271,47.4834,47.5198,427100.0
2014-08-08 15:55:00,65.28,65.32,65.27,65.29,1027000.0,47.5198,47.5489,47.5125,47.5271,1027000.0
2014-08-11 09:30:00,65.57,65.57,65.51,65.51,224200.0,47.7309,47.7309,47.6872,47.6872,224200.0
2014-08-11 09:35:00,65.51,65.54,65.5,65.53,202600.0,47.6872,47.7091,47.68,47.7018,202600.0
2014-08-11 09:40:00,65.52,65.55,65.48,65.49,169300.0,47.6945,47.7164,47.6654,47.6727,169300.0
2014-08-11 09:45:00,65.5,65.51,65.47,65.48,222100.0,47.68,47.6872,47.6581,47.6654,222100.0
2014-08-11 09:50:00,65.49,65.56,65.48,65.56,124100.0,47.6727,47.7236,47.6654,47.7236,124100.0
2014-08-11 09:55:00,65.55,65.58,65.53,65.57,184600.0,47.7164,47.7382,47.7018,47.7309,184600.0
2014-08-11 10:00:00,65.58,65.61,65.55,65.58,216800.0,47.7382,47.76,47.7164,47.7382,216800.0
2014-08-11 10:05:00,65.58,65.6,65.56,65.59,278700.0,47.7382,47.7528,47.7236,47.7455,278700.0
2014-08-11 10:10:00,65.6,65.61,65.54,65.55,161500.0,47.7528,47.76,47.7091,47.7164,161500.0
2014-08-11 10:15:00,65.55,65.56,65.54,65.55,96100.0,47.7164,47.7236,47.7091,47.7164,96100.0
2014-08-11 10:20:00,65.55,65.58,65.53,65.56,74300.0,47.7164,47.7382,47.7018,47.7236,74300.0
2014-08-11 10:25:00,65.56,65.56,65.51,65.53,224700.0,47.7236,47.7236,47.6872,47.7018,224700.0
2014-08-11 10:30:00,65.53,65.56,65.52,65.56,75000.0,47.7018,47.7236,47.6945,47.7236,75000.0
2014-08-11 10:35:00,65.56,65.59,65.54,65.59,204800.0,47.7236,47.7455,47.7091,47.7455,204800.0
2014-08-11 10:40:00,65.59,65.59,65.57,65.59,83700.0,47.7455,47.7455,47.7309,47.7455,83700.0
2014-08-11 10:45:00,65.59,65.61,65.58,65.6,57400.0,47.7455,47.76,47.7382,47.7528,57400.0
2014-08-11 10:50:00,65.59,65.6,65.54,65.6,137400.0,47.7455,47.7528,47.7091,47.7528,137400.0
2014-08-11 10:55:00,65.59,65.62,65.57,65.59,68900.0,47.7455,47.7673,47.7309,47.7455,68900.0
2014-08-11 11:00:00,65.59,65.64,65.58,65.64,76300.0,47.7455,47.7819,47.7382,47.7819,76300.0
2014-08-11 11:05:00,65.64,65.67,65.63,65.65,69700.0,47.7819,47.8037,47.7746,47.7892,69700.0
2014-08-11 11:10:00,65.65,65.7,65.65,65.68,89000.0,47.7892,47.8255,47.7892,47.811,89000.0
2014-08-11 11:15:00,65.68,65.69,65.67,65.67,57500.0,47.811,47.8183,47.8037,47.8037,57500.0
2014-08-11 11:20:00,65.67,65.69,65.64,65.65,97300.0,47.8037,47.8183,47.7819,47.7892,97300.0
2014-08-11 11:25:00,65.65,65.68,65.65,65.65,169500.0,47.7892,47.811,47.7892,47.7892,169500.0
2014-08-11 11:30:00,65.65,65.66,65.6,65.62,80900.0,47.7892,47.7964,47.7528,47.7673,80900.0
2014-08-11 11:35:00,65.61,65.62,65.56,65.57,53600.0,47.76,47.7673,47.7236,47.7309,53600.0
2014-08-11 11:40:00,65.57,65.59,65.56,65.59,45500.0,47.7309,47.7455,47.7236,47.7455,45500.0
2014-08-11 11:45:00,65.59,65.6,65.56,65.58,81800.0,47.7455,47.7528,47.7236,47.7382,81800.0
2014-08-11 11:50:00,65.59,65.59,65.55,65.57,41600.0,47.7455,47.7455,47.7164,47.7309,41600.0
2014-08-11 11:55:00,65.57,65.58,65.56,65.57,39000.0,47.7309,47.7382,47.7236,47.7309,39000.0
2014-08-11 12:00:00,65.57,65.58,65.53,65.53,44200.0,47.7309,47.7382,47.7018,47.7018,44200.0
2014-08-11 12:05:00,65.54,65.57,65.54,65.56,50600.0,47.7091,47.7309,47.7091,47.7236,50600.0
2014-08-11 12:10:00,65.56,65.57,65.54,65.54,31700.0,47.7236,47.7309,47.7091,47.7091,31700.0
2014-08-11 12:15:00,65.54,65.57,65.54,65.57,18600.0,47.7091,47.7309,47.7091,47.7309,18600.0
2014-08-11 12:20:00,65.56,65.59,65.56,65.59,61500.0,47.7236,47.7455,47.7236,47.7455,61500.0
2014-08-11 12:25:00,65.59,65.61,65.58,65.59,60300.0,47.7455,47.76,47.7382,47.7455,60300.0
2014-08-11 12:30:00,65.58,65.62,65.58,65.59,56700.0,47.7382,47.7673,47.7382,47.7455,56700.0
2014-08-11 12:35:00,65.6,65.62,65.6,65.6,14600.0,47.7528,47.7673,47.7528,47.7528,14600.0
2014-08-11 12:40:00,65.6,65.62,65.6,65.61,45100.0,47.7528,47.7673,47.7528,47.76,45100.0
2014-08-11 12:45:00,65.62,65.64,65.6,65.6,37000.0,47.7673,47.7819,47.7528,47.7528,37000.0
2014-08-11 12:50:00,65.6,65.61,65.58,65.59,58700.0,47.7528,47.76,47.7382,47.7455,58700.0
2014-08-11 12:55:00,65.6,65.6,65.57,65.57,63400.0,47.7528,47.7528,47.7309,47.7309,63400.0
2014-08-11 13:00:00,65.56,65.6,65.56,65.59,43500.0,47.7236,47.7528,47.7236,47.7455,43500.0
2014-08-11 13:05:00,65.58,65.59,65.57,65.58,18300.0,47.7382,47.7455,47.7309,47.7382,18300.0
2014-08-11 13:10:00,65.59,65.6,65.58,65.59,76000.0,47.7455,47.7528,47.7382,47.7455,76000.0
2014-08-11 13:15:00,65.59,65.59,65.57,65.58,18600.0,47.7455,47.7455,47.7309,47.7382,18600.0
2014-08-11 13:20:00,65.57,65.58,65.56,65.56,152000.0,47.7309,47.7382,47.7236,47.7236,152000.0
2014-08-11 13:25:00,65.57,65.57,65.54,65.54,102900.0,47.7309,47.7309,47.7091,47.7091,102900.0
2014-08-11 13:30:00,65.55,65.58,65.54,65.58,105000.0,47.7164,47.7382,47.7091,47.7382,105000.0
2014-08-11 13:35:00,65.58,65.6,65.56,65.59,72800.0,47.7382,47.7528,47.7236,47.7455,72800.0
2014-08-11 13:40:00,65.59,65.61,65.58,65.59,66700.0,47.7455,47.76,47.7382,47.7455,66700.0
2014-08-11 13:45:00,65.59,65.6,65.57,65.59,150800.0,47.7455,47.7528,47.7309,47.7455,150800.0
2014-08-11 13:50:00,65.6,65.6,65.54,65.56,120000.0,47.7528,47.7528,47.7091,47.7236,120000.0
2014-08-11 13:55:00,65.55,65.55,65.51,65.53,96100.0,47.7164,47.7164,47.6872,47.7018,96100.0
2014-08-11 14:00:00,65.52,65.53,65.49,65.52,201800.0,47.6945,47.7018,47.6727,47.6945,201800.0
2014-08-11 14:05:00,65.52,65.53,65.5,65.53,89000.0,47.6945,47.7018,47.68,47.7018,89000.0
2014-08-11 14:10:00,65.53,65.54,65.51,65.53,42300.0,47.7018,47.7091,47.6872,47.7018,42300.0
2014-08-11 14:15:00,65.53,65.56,65.51,65.55,163800.0,47.7018,47.7236,47.6872,47.7164,163800.0
2014-08-11 14:20:00,65.55,65.56,65.54,65.55,29200.0,47.7164,47.7236,47.7091,47.7164,29200.0
2014-08-11 14:25:00,65.55,65.55,65.53,65.53,32300.0,47.7164,47.7164,47.7018,47.7018,32300.0
2014-08-11 14:30:00,65.53,65.53,65.51,65.53,96700.0,47.7018,47.7018,47.6872,47.7018,96700.0
2014-08-11 14:35:00,65.53,65.55,65.53,65.53,119000.0,47.7018,47.7164,47.7018,47.7018,119000.0
2014-08-11 14:40:00,65.53,65.55,65.52,65.53,420700.0,47.7018,47.7164,47.6945,47.7018,420700.0
2014-08-11 14:45:00,65.53,65.56,65.53,65.55,174400.0,47.7018,47.7236,47.7018,47.7164,174400.0
2014-08-11 14:50:00,65.56,65.56,65.53,65.55,37500.0,47.7236,47.7236,47.7018,47.7164,37500.0
2014-08-11 14:55:00,65.55,65.56,65.53,65.54,73100.0,47.7164,47.7236,47.7018,47.7091,73100.0
2014-08-11 15:00:00,65.54,65.58,65.54,65.57,133700.0,47.7091,47.7382,47.7091,47.7309,133700.0
2014-08-11 15:05:00,65.56,65.59,65.56,65.59,104200.0,47.7236,47.7455,47.7236,47.7455,104200.0
2014-08-11 15:10:00,65.59,65.6,65.58,65.6,138600.0,47.7455,47.7528,47.7382,47.7528,138600.0
2014-08-11 15:15:00,65.59,65.61,65.58,65.58,116400.0,47.7455,47.76,47.7382,47.7382,116400.0
2014-08-11 15:20:00,65.59,65.59,65.57,65.58,83100.0,47.7455,47.7455,47.7309,47.7382,83100.0
2014-08-11 15:25:00,65.58,65.59,65.55,65.55,178300.0,47.7382,47.7455,47.7164,47.7164,178300.0
2014-08-11 15:30:00,65.55,65.57,65.55,65.56,89100.0,47.7164,47.7309,47.7164,47.7236,89100.0
2014-08-11 15:35:00,65.56,65.58,65.55,65.56,69500.0,47.7236,47.7382,47.7164,47.7236,69500.0
2014-08-11 15:40:00,65.57,65.57,65.51,65.51,229400.0,47.7309,47.7309,47.6872,47.6872,229400.0
2014-08-11 15:45:00,65.51,65.53,65.51,65.52,102200.0,47.6872,47.7018,47.6872,47.6945,102200.0
2014-08-11 15:50:00,65.52,65.55,65.51,65.55,473700.0,47.6945,47.7164,47.6872,47.7164,473700.0
2014-08-11 15:55:00,65.55,65.55,65.52,65.54,894500.0,47.7164,47.7164,47.6945,47.7091,894500.0
2014-08-12 09:30:00,65.43,65.48,65.4,65.47,741900.0,47.629,47.6654,47.6072,47.6581,741900.0
2014-08-12 09:35:00,65.47,65.53,65.46,65.53,170500.0,47.6581,47.7018,47.6508,47.7018,170500.0
2014-08-12 09:40:00,65.53,65.56,65.5,65.52,195000.0,47.7018,47.7236,47.68,47.6945,195000.0
2014-08-12 09:45:00,65.53,65.57,65.51,65.55,204100.0,47.7018,47.7309,47.6872,47.7164,204100.0
2014-08-12 09:50:00,65.55,65.56,65.48,65.49,242500.0,47.7164,47.7236,47.6654,47.6727,242500.0
2014-08-12 09:55:00,65.48,65.55,65.48,65.55,62900.0,47.6654,47.7164,47.6654,47.7164,62900.0
2014-08-12 10:00:00,65.54,65.54,65.49,65.52,122700.0,47.7091,47.7091,47.6727,47.6945,122700.0
2014-08-12 10:05:00,65.53,65.56,65.47,65.47,224300.0,47.7018,47.7236,47.6581,47.6581,224300.0
2014-08-12 10:10:00,65.46,65.52,65.43,65.5,154000.0,47.6508,47.6945,47.629,47.68,154000.0
2014-08-12 10:15:00,65.51,65.52,65.46,65.51,121700.0,47.6872,47.6945,47.6508,47.6872,121700.0
2014-08-12 10:20:00,65.51,65.55,65.5,65.53,123300.0,47.6872,47.7164,47.68,47.7018,123300.0
2014-08-12 10:25:00,65.52,65.52,65.47,65.51,178500.0,47.6945,47.6945,47.6581,47.6872,178500.0
2014-08-12 10:30:00,65.51,65.51,65.45,65.5,264600.0,47.6872,47.6872,47.6436,47.68,264600.0
2014-08-12 10:35:00,65.5,65.53,65.48,65.5,230600.0,47.68,47.7018,47.6654,47.68,230600.0
2014-08-12 10:40:00,65.49,65.52,65.43,65.44,224400.0,47.6727,47.6945,47.629,47.6363,224400.0
2014-08-12 10:45:00,65.43,65.45,65.39,65.39,140100.0,47.629,47.6436,47.5999,47.5999,140100.0
2014-08-12 10:50:00,65.4,65.42,65.38,65.41,74800.0,47.6072,47.6217,47.5926,47.6144,74800.0
2014-08-12 10:55:00,65.41,65.46,65.41,65.44,162300.0,47.6144,47.6508,47.6144,47.6363,162300.0
2014-08-12 11:00:00,65.44,65.45,65.33,65.36,278400.0,47.6363,47.6436,47.5562,47.578,278400.0
2014-08-12 11:05:00,65.37,65.38,65.32,65.38,265400.0,47.5853,47.5926,47.5489,47.5926,265400.0
2014-08-12 11:10:00,65.38,65.41,65.38,65.39,77900.0,47.5926,47.6144,47.5926,47.5999,77900.0
2014-08-12 11:15:00,65.39,65.41,65.34,65.4,87300.0,47.5999,47.6144,47.5635,47.6072,87300.0
2014-08-12 11:20:00,65.4,65.43,65.38,65.39,84600.0,47.6072,47.629,47.5926,47.5999,84600.0
2014-08-12 11:25:00,65.39,65.44,65.38,65.44,112400.0,47.5999,47.6363,47.5926,47.6363,112400.0
2014-08-12 11:30:00,65.43,65.47,65.4,65.43,160500.0,47.629,47.6581,47.6072,47.629,160500.0
2014-08-12 11:35:00,65.44,65.46,65.42,65.44,99500.0,47.6363,47.6508,47.6217,47.6363,99500.0
2014-08-12 11:40:00,65.44,65.45,65.41,65.44,31500.0,47.6363,47.6436,47.6144,47.6363,31500.0
2014-08-12 11:45:00,65.44,65.48,65.43,65.45,66300.0,47.6363,47.6654,47.629,47.6436,66300.0
2014-08-12 11:50:00,65.45,65.48,65.45,65.46,31900.0,47.6436,47.6654,47.6436,47.6508,31900.0
2014-08-12 11:55:00,65.45,65.47,65.44,65.44,66600.0,47.6436,47.6581,47.6363,47.6363,66600.0
2014-08-12 12:00:00,65.45,65.45,65.39,65.43,61400.0,47.6436,47.6436,47.5999,47.629,61400.0
2014-08-12 12:05:00,65.42,65.44,65.39,65.44,68000.0,47.6217,47.6363,47.5999,47.6363,68000.0
2014-08-12 12:10:00,65.44,65.46,65.44,65.46,53200.0,47.6363,47.6508,47.6363,47.6508,53200.0
2014-08-12 12:15:00,65.46,65.46,65.42,65.43,61100.0,47.6508,47.6508,47.6217,47.629,61100.0
2014-08-12 12:20:00,65.43,65.44,65.41,65.44,73900.0,47.629,47.6363,47.6144,47.6363,73900.0
2014-08-12 12:25:00,65.44,65.46,65.43,65.44,104700.0,47.6363,47.6508,47.629,47.6363,104700.0
2014-08-12 12:30:00,65.44,65.47,65.44,65.47,38500.0,47.6363,47.6581,47.6363,47.6581,38500.0
2014-08-12 12:35:00,65.47,65.54,65.47,65.54,240700.0,47.6581,47.7091,47.6581,47.7091,240700.0
2014-08-12 12:40:00,65.54,65.58,65.52,65.56,158600.0,47.7091,47.7382,47.6945,47.7236,158600.0
2014-08-12 12:45:00,65.56,65.56,65.53,65.54,34400.0,47.7236,47.7236,47.7018,47.7091,34400.0
2014-08-12 12:50:00,65.55,65.55,65.51,65.52,54700.0,47.7164,47.7164,47.6872,47.6945,54700.0
2014-08-12 12:55:00,65.53,65.54,65.5,65.51,18800.0,47.7018,47.7091,47.68,47.6872,18800.0
2014-08-12 13:00:00,65.51,65.53,65.5,65.52,52900.0,47.6872,47.7018,47.68,47.6945,52900.0
2014-08-12 13:05:00,65.52,65.55,65.51,65.54,58900.0,47.6945,47.7164,47.6872,47.7091,58900.0
2014-08-12 13:10:00,65.54,65.56,65.53,65.53,49500.0,47.7091,47.7236,47.7018,47.7018,49500.0
2014-08-12 13:15:00,65.52,65.54,65.51,65.54,16500.0,47.6945,47.7091,47.6872,47.7091,16500.0
2014-08-12 13:20:00,65.54,65.54,65.51,65.51,249700.0,47.7091,47.7091,47.6872,47.6872,249700.0
2014-08-12 13:25:00,65.51,65.55,65.51,65.55,74600.0,47.6872,47.7164,47.6872,47.7164,74600.0
2014-08-12 13:30:00,65.55,65.55,65.49,65.49,54400.0,47.7164,47.7164,47.6727,47.6727,54400.0
2014-08-12 13:35:00,65.48,65.5,65.48,65.49,24000.0,47.6654,47.68,47.6654,47.6727,24000.0
2014-08-12 13:40:00,65.49,65.5,65.48,65.49,34900.0,47.6727,47.68,47.6654,47.6727,34900.0
2014-08-12 13:45:00,65.5,65.5,65.46,65.48,67500.0,47.68,47.68,47.6508,47.6654,67500.0
2014-08-12 13:50:00,65.48,65.52,65.47,65.52,82700.0,47.6654,47.6945,47.6581,47.6945,82700.0
2014-08-12 13:55:00,65.51,65.52,65.5,65.52,123600.0,47.6872,47.6945,47.68,47.6945,123600.0
2014-08-12 14:00:00,65.52,65.53,65.48,65.5,89800.0,47.6945,47.7018,47.6654,47.68,89800.0
2014-08-12 14:05:00,65.51,65.52,65.45,65.45,179000.0,47.6872,47.6945,47.6436,47.6436,179000.0
2014-08-12 14:10:00,65.45,65.47,65.44,65.45,157200.0,47.6436,47.6581,47.6363,47.6436,157200.0
2014-08-12 14:15:00,65.46,65.48,65.42,65.45,154000.0,47.6508,47.6654,47.6217,47.6436,154000.0
2014-08-12 14:20:00,65.45,65.46,65.42,65.46,72400.0,47.6436,47.6508,47.6217,47.6508,72400.0
2014-08-12 14:25:00,65.46,65.47,65.41,65.45,285400.0,47.6508,47.6581,47.6144,47.6436,285400.0
2014-08-12 14:30:00,65.44,65.45,65.4,65.43,80600.0,47.6363,47.6436,47.6072,47.629,80600.0
2014-08-12 14:35:00,65.43,65.49,65.42,65.48,107000.0,47.629,47.6727,47.6217,47.6654,107000.0
2014-08-12 14:40:00,65.48,65.5,65.45,65.48,103300.0,47.6654,47.68,47.6436,47.6654,103300.0
2014-08-12 14:45:00,65.47,65.48,65.45,65.46,50500.0,47.6581,47.6654,47.6436,47.6508,50500.0
2014-08-12 14:50:00,65.47,65.48,65.46,65.48,97200.0,47.6581,47.6654,47.6508,47.6654,97200.0
2014-08-12 14:55:00,65.48,65.48,65.45,65.45,37300.0,47.6654,47.6654,47.6436,47.6436,37300.0
2014-08-12 15:00:00,65.46,65.47,65.43,65.44,105500.0,47.6508,47.6581,47.629,47.6363,105500.0
2014-08-12 15:05:00,65.44,65.49,65.43,65.48,188000.0,47.6363,47.6727,47.629,47.6654,188000.0
2014-08-12 15:10:00,65.49,65.5,65.46,65.47,97800.0,47.6727,47.68,47.6508,47.6581,97800.0
2014-08-12 15:15:00,65.47,65.48,65.44,65.46,96900.0,47.6581,47.6654,47.6363,47.6508,96900.0
2014-08-12 15:20:00,65.46,65.47,65.45,65.46,63700.0,47.6508,47.6581,47.6436,47.6508,63700.0
2014-08-12 15:25:00,65.46,65.47,65.44,65.44,39700.0,47.6508,47.6581,47.6363,47.6363,39700.0
2014-08-12 15:30:00,65.44,65.45,65.43,65.45,104600.0,47.6363,47.6436,47.629,47.6436,104600.0
2014-08-12 15:35:00,65.44,65.48,65.44,65.48,117400.0,47.6363,47.6654,47.6363,47.6654,117400.0
2014-08-12 15:40:00,65.48,65.55,65.48,65.54,139600.0,47.6654,47.7164,47.6654,47.7091,139600.0
2014-08-12 15:45:00,65.53,65.54,65.51,65.51,212600.0,47.7018,47.7091,47.6872,47.6872,212600.0
2014-08-12 15:50:00,65.51,65.52,65.49,65.5,311400.0,47.6872,47.6945,47.6727,47.68,311400.0
2014-08-12 15:55:00,65.5,65.51,65.48,65.49,851500.0,47.68,47.6872,47.6654,47.6727,851500.0
2014-08-13 09:30:00,65.87,65.91,65.86,65.87,249200.0,47.9493,47.9784,47.942,47.9493,249200.0
2014-08-13 09:35:00,65.87,65.89,65.85,65.88,330600.0,47.9493,47.9639,47.9347,47.9566,330600.0
2014-08-13 09:40:00,65.88,65.88,65.82,65.84,274800.0,47.9566,47.9566,47.9129,47.9275,274800.0
2014-08-13 09:45:00,65.84,65.85,65.81,65.82,255600.0,47.9275,47.9347,47.9056,47.9129,255600.0
2014-08-13 09:50:00,65.82,65.84,65.79,65.81,316000.0,47.9129,47.9275,47.8911,47.9056,316000.0
2014-08-13 09:55:00,65.81,65.82,65.77,65.79,157900.0,47.9056,47.9129,47.8765,47.8911,157900.0
2014-08-13 10:00:00,65.8,65.82,65.79,65.79,270200.0,47.8983,47.9129,47.8911,47.8911,270200.0
2014-08-13 10:05:00,65.79,65.84,65.76,65.77,339800.0,47.8911,47.9275,47.8692,47.8765,339800.0
2014-08-13 10:10:00,65.77,65.77,65.73,65.74,117100.0,47.8765,47.8765,47.8474,47.8547,117100.0
2014-08-13 10:15:00,65.74,65.77,65.72,65.76,109600.0,47.8547,47.8765,47.8401,47.8692,109600.0
2014-08-13 10:20:00,65.76,65.79,65.73,65.77,47100.0,47.8692,47.8911,47.8474,47.8765,47100.0
2014-08-13 10:25:00,65.77,65.78,65.74,65.77,333700.0,47.8765,47.8838,47.8547,47.8765,333700.0
2014-08-13 10:30:00,65.77,65.8,65.77,65.78,108300.0,47.8765,47.8983,47.8765,47.8838,108300.0
2014-08-13 10:35:00,65.79,65.83,65.78,65.83,104600.0,47.8911,47.9202,47.8838,47.9202,104600.0
2014-08-13 10:40:00,65.83,65.85,65.79,65.81,141700.0,47.9202,47.9347,47.8911,47.9056,141700.0
2014-08-13 10:45:00,65.81,65.81,65.79,65.8,46100.0,47.9056,47.9056,47.8911,47.8983,46100.0
2014-08-13 10:50:00,65.81,65.82,65.77,65.78,78800.0,47.9056,47.9129,47.8765,47.8838,78800.0
2014-08-13 10:55:00,65.79,65.84,65.79,65.81,79500.0,47.8911,47.9275,47.8911,47.9056,79500.0
2014-08-13 11:00:00,65.82,65.87,65.81,65.84,97500.0,47.9129,47.9493,47.9056,47.9275,97500.0
2014-08-13 11:05:00,65.85,65.91,65.85,65.91,145700.0,47.9347,47.9784,47.9347,47.9784,145700.0
2014-08-13 11:10:00,65.91,65.99,65.91,65.96,312300.0,47.9784,48.0366,47.9784,48.0148,312300.0
2014-08-13 11:15:00,65.95,65.95,65.92,65.93,70200.0,48.0075,48.0075,47.9857,47.993,70200.0
2014-08-13 11:20:00,65.93,65.95,65.91,65.92,93600.0,47.993,48.0075,47.9784,47.9857,93600.0
2014-08-13 11:25:00,65.91,65.95,65.9,65.94,231600.0,47.9784,48.0075,47.9711,48.0003,231600.0
2014-08-13 11:30:00,65.95,65.95,65.89,65.89,168500.0,48.0075,48.0075,47.9639,47.9639,168500.0
2014-08-13 11:35:00,65.89,65.91,65.87,65.88,257700.0,47.9639,47.9784,47.9493,47.9566,257700.0
2014-08-13 11:40:00,65.87,65.87,65.85,65.87,104600.0,47.9493,47.9493,47.9347,47.9493,104600.0
2014-08-13 11:45:00,65.87,65.89,65.86,65.89,285500.0,47.9493,47.9639,47.942,47.9639,285500.0
2014-08-13 11:50:00,65.88,65.9,65.87,65.88,37200.0,47.9566,47.9711,47.9493,47.9566,37200.0
2014-08-13 11:55:00,65.88,65.88,65.87,65.87,34000.0,47.9566,47.9566,47.9493,47.9493,34000.0
2014-08-13 12:00:00,65.87,65.89,65.86,65.88,96200.0,47.9493,47.9639,47.942,47.9566,96200.0
2014-08-13 12:05:00,65.88,65.89,65.83,65.85,160800.0,47.9566,47.9639,47.9202,47.9347,160800.0
2014-08-13 12:10:00,65.85,65.86,65.83,65.85,89700.0,47.9347,47.942,47.9202,47.9347,89700.0
2014-08-13 12:15:00,65.84,65.85,65.81,65.84,107200.0,47.9275,47.9347,47.9056,47.9275,107200.0
2014-08-13 12:20:00,65.83,65.84,65.82,65.84,31800.0,47.9202,47.9275,47.9129,47.9275,31800.0
2014-08-13 12:25:00,65.83,65.88,65.83,65.88,153000.0,47.9202,47.9566,47.9202,47.9566,153000.0
2014-08-13 12:30:00,65.88,65.88,65.86,65.87,25000.0,47.9566,47.9566,47.942,47.9493,25000.0
2014-08-13 12:35:00,65.87,65.87,65.84,65.86,53000.0,47.9493,47.9493,47.9275,47.942,53000.0
2014-08-13 12:40:00,65.85,65.86,65.83,65.84,72500.0,47.9347,47.942,47.9202,47.9275,72500.0
2014-08-13 12:45:00,65.84,65.9,65.84,65.89,113700.0,47.9275,47.9711,47.9275,47.9639,113700.0
2014-08-13 12:50:00,65.9,65.9,65.88,65.88,48200.0,47.9711,47.9711,47.9566,47.9566,48200.0
2014-08-13 12:55:00,65.88,65.9,65.87,65.89,37900.0,47.9566,47.9711,47.9493,47.9639,37900.0
2014-08-13 13:00:00,65.89,65.9,65.88,65.89,26400.0,47.9639,47.9711,47.9566,47.9639,26400.0
2014-08-13 13:05:00,65.88,65.91,65.87,65.88,48800.0,47.9566,47.9784,47.9493,47.9566,48800.0
2014-08-13 13:10:00,65.88,65.9,65.87,65.88,33600.0,47.9566,47.9711,47.9493,47.9566,33600.0
2014-08-13 13:15:00,65.89,65.9,65.86,65.87,95900.0,47.9639,47.9711,47.942,47.9493,95900.0
2014-08-13 13:20:00,65.86,65.88,65.86,65.87,109400.0,47.942,47.9566,47.942,47.9493,109400.0
2014-08-13 13:25:00,65.88,65.9,65.87,65.89,128800.0,47.9566,47.9711,47.9493,47.9639,128800.0
2014-08-13 13:30:00,65.88,65.89,65.87,65.88,23900.0,47.9566,47.9639,47.9493,47.9566,23900.0
2014-08-13 13:35:00,65.88,65.9,65.88,65.89,32400.0,47.9566,47.9711,47.9566,47.9639,32400.0
2014-08-13 13:40:00,65.89,65.9,65.89,65.9,76000.0,47.9639,47.9711,47.9639,47.9711,76000.0
2014-08-13 13:45:00,65.89,65.92,65.88,65.92,125800.0,47.9639,47.9857,47.9566,47.9857,125800.0
2014-08-13 13:50:00,65.91,65.92,65.9,65.91,60200.0,47.9784,47.9857,47.9711,47.9784,60200.0
2014-08-13 13:55:00,65.91,65.91,65.89,65.9,92900.0,47.9784,47.9784,47.9639,47.9711,92900.0
2014-08-13 14:00:00,65.9,65.91,65.89,65.89,66900.0,47.9711,47.9784,47.9639,47.9639,66900.0
2014-08-13 14:05:00,65.9,65.9,65.85,65.86,60900.0,47.9711,47.9711,47.9347,47.942,60900.0
2014-08-13 14:10:00,65.87,65.88,65.86,65.88,75500.0,47.9493,47.9566,47.942,47.9566,75500.0
2014-08-13 14:15:00,65.88,65.89,65.87,65.87,29600.0,47.9566,47.9639,47.9493,47.9493,29600.0
2014-08-13 14:20:00,65.86,65.86,65.83,65.86,193000.0,47.942,47.942,47.9202,47.942,193000.0
2014-08-13 14:25:00,65.86,65.88,65.85,65.85,64100.0,47.942,47.9566,47.9347,47.9347,64100.0
2014-08-13 14:30:00,65.86,65.88,65.85,65.88,76600.0,47.942,47.9566,47.9347,47.9566,76600.0
2014-08-13 14:35:00,65.88,65.9,65.87,65.88,139700.0,47.9566,47.9711,47.9493,47.9566,139700.0
2014-08-13 14:40:00,65.88,65.89,65.86,65.87,38600.0,47.9566,47.9639,47.942,47.9493,38600.0
2014-08-13 14:45:00,65.87,65.88,65.85,65.86,126000.0,47.9493,47.9566,47.9347,47.942,126000.0
2014-08-13 14:50:00,65.86,65.87,65.85,65.87,63600.0,47.942,47.9493,47.9347,47.9493,63600.0
2014-08-13 14:55:00,65.87,65.87,65.85,65.86,29700.0,47.9493,47.9493,47.9347,47.942,29700.0
2014-08-13 15:00:00,65.85,65.86,65.83,65.84,159200.0,47.9347,47.942,47.9202,47.9275,159200.0
2014-08-13 15:05:00,65.84,65.86,65.84,65.84,52400.0,47.9275,47.942,47.9275,47.9275,52400.0
2014-08-13 15:10:00,65.84,65.87,65.84,65.87,72900.0,47.9275,47.9493,47.9275,47.9493,72900.0
2014-08-13 15:15:00,65.86,65.87,65.85,65.86,49500.0,47.942,47.9493,47.9347,47.942,49500.0
2014-08-13 15:20:00,65.86,65.88,65.86,65.88,38700.0,47.942,47.9566,47.942,47.9566,38700.0
2014-08-13 15:25:00,65.87,65.87,65.84,65.84,151000.0,47.9493,47.9493,47.9275,47.9275,151000.0
2014-08-13 15:30:00,65.84,65.84,65.82,65.84,168100.0,47.9275,47.9275,47.9129,47.9275,168100.0
2014-08-13 15:35:00,65.84,65.84,65.83,65.84,71900.0,47.9275,47.9275,47.9202,47.9275,71900.0
2014-08-13 15:40:00,65.84,65.86,65.82,65.85,191900.0,47.9275,47.942,47.9129,47.9347,191900.0
2014-08-13 15:45:00,65.85,65.85,65.84,65.84,110100.0,47.9347,47.9347,47.9275,47.9275,110100.0
2014-08-13 15:50:00,65.84,65.86,65.84,65.85,429600.0,47.9275,47.942,47.9275,47.9347,429600.0
2014-08-13 15:55:00,65.86,65.86,65.83,65.86,847300.0,47.942,47.942,47.9202,47.942,847300.0
2014-08-14 09:30:00,66.1,66.16,66.09,66.11,358300.0,48.1167,48.1604,48.1094,48.124,358300.0
2014-08-14 09:35:00,66.11,66.17,66.11,66.13,223900.0,48.124,48.1677,48.124,48.1386,223900.0
2014-08-14 09:40:00,66.13,66.14,66.06,66.1,210900.0,48.1386,48.1458,48.0876,48.1167,210900.0
2014-08-14 09:45:00,66.11,66.15,66.09,66.1,188800.0,48.124,48.1531,48.1094,48.1167,188800.0
2014-08-14 09:50:00,66.11,66.13,66.09,66.1,141500.0,48.124,48.1386,48.1094,48.1167,141500.0
2014-08-14 09:55:00,66.1,66.12,66.1,66.11,70200.0,48.1167,48.1313,48.1167,48.124,70200.0
2014-08-14 10:00:00,66.11,66.14,66.03,66.04,195800.0,48.124,48.1458,48.0658,48.073,195800.0
2014-08-14 10:05:00,66.04,66.06,66.01,66.04,385600.0,48.073,48.0876,48.0512,48.073,385600.0
2014-08-14 10:10:00,66.03,66.07,66.02,66.05,72100.0,48.0658,48.0949,48.0585,48.0803,72100.0
2014-08-14 10:15:00,66.06,66.09,66.03,66.03,82900.0,48.0876,48.1094,48.0658,48.0658,82900.0
2014-08-14 10:20:00,66.03,66.08,66.03,66.06,87700.0,48.0658,48.1022,48.0658,48.0876,87700.0
2014-08-14 10:25:00,66.07,66.12,66.06,66.09,141800.0,48.0949,48.1313,48.0876,48.1094,141800.0
2014-08-14 10:30:00,66.08,66.1,66.07,66.08,87300.0,48.1022,48.1167,48.0949,48.1022,87300.0
2014-08-14 10:35:00,66.08,66.09,66.05,66.06,114200.0,48.1022,48.1094,48.0803,48.0876,114200.0
2014-08-14 10:40:00,66.06,66.07,66.04,66.06,138300.0,48.0876,48.0949,48.073,48.0876,138300.0
2014-08-14 10:45:00,66.06,66.09,66.06,66.06,102100.0,48.0876,48.1094,48.0876,48.0876,102100.0
2014-08-14 10:50:00,66.05,66.06,66.03,66.03,152300.0,48.0803,48.0876,48.0658,48.0658,152300.0
2014-08-14 10:55:00,66.03,66.04,66.01,66.02,37100.0,48.0658,48.073,48.0512,48.0585,37100.0
2014-08-14 11:00:00,66.02,66.06,66.0,66.05,53200.0,48.0585,48.0876,48.0439,48.0803,53200.0
2014-08-14 11:05:00,66.05,66.05,66.02,66.05,40900.0,48.0803,48.0803,48.0585,48.0803,40900.0
2014-08-14 11:10:00,66.05,66.09,66.04,66.06,218400.0,48.0803,48.1094,48.073,48.0876,218400.0
2014-08-14 11:15:00,66.06,66.08,66.04,66.07,88500.0,48.0876,48.1022,48.073,48.0949,88500.0
2014-08-14 11:20:00,66.07,66.11,66.06,66.11,92900.0,48.0949,48.124,48.0876,48.124,92900.0
2014-08-14 11:25:00,66.11,66.11,66.05,66.06,125200.0,48.124,48.124,48.0803,48.0876,125200.0
2014-08-14 11:30:00,66.07,66.1,66.05,66.06,234200.0,48.0949,48.1167,48.0803,48.0876,234200.0
2014-08-14 11:35:00,66.05,66.06,66.03,66.04,126700.0,48.0803,48.0876,48.0658,48.073,126700.0
2014-08-14 11:40:00,66.05,66.06,66.04,66.05,89100.0,48.0803,48.0876,48.073,48.0803,89100.0
2014-08-14 11:45:00,66.05,66.07,66.05,66.07,336200.0,48.0803,48.0949,48.0803,48.0949,336200.0
2014-08-14 11:50:00,66.06,66.06,66.03,66.05,45800.0,48.0876,48.0876,48.0658,48.0803,45800.0
2014-08-14 11:55:00,66.05,66.08,66.05,66.08,28900.0,48.0803,48.1022,48.0803,48.1022,28900.0
2014-08-14 12:00:00,66.09,66.09,66.07,66.07,32600.0,48.1094,48.1094,48.0949,48.0949,32600.0
2014-08-14 12:05:00,66.08,66.08,66.06,66.07,34800.0,48.1022,48.1022,48.0876,48.0949,34800.0
2014-08-14 12:10:00,66.06,66.09,66.06,66.08,30800.0,48.0876,48.1094,48.0876,48.1022,30800.0
2014-08-14 12:15:00,66.09,66.09,66.05,66.06,38600.0,48.1094,48.1094,48.0803,48.0876,38600.0
2014-08-14 12:20:00,66.05,66.06,66.03,66.04,84900.0,48.0803,48.0876,48.0658,48.073,84900.0
2014-08-14 12:25:00,66.05,66.06,66.02,66.05,26200.0,48.0803,48.0876,48.0585,48.0803,26200.0
2014-08-14 12:30:00,66.05,66.07,66.05,66.06,94800.0,48.0803,48.0949,48.0803,48.0876,94800.0
2014-08-14 12:35:00,66.06,66.07,66.05,66.06,24600.0,48.0876,48.0949,48.0803,48.0876,24600.0
2014-08-14 12:40:00,66.07,66.08,66.06,66.08,26900.0,48.0949,48.1022,48.0876,48.1022,26900.0
2014-08-14 12:45:00,66.09,66.09,66.07,66.08,34400.0,48.1094,48.1094,48.0949,48.1022,34400.0
2014-08-14 12:50:00,66.08,66.11,66.07,66.09,31400.0,48.1022,48.124,48.0949,48.1094,31400.0
2014-08-14 12:55:00,66.09,66.1,66.07,66.08,22500.0,48.1094,48.1167,48.0949,48.1022,22500.0
2014-08-14 13:00:00,66.08,66.09,66.07,66.08,68600.0,48.1022,48.1094,48.0949,48.1022,68600.0
2014-08-14 13:05:00,66.08,66.08,66.06,66.06,78800.0,48.1022,48.1022,48.0876,48.0876,78800.0
2014-08-14 13:10:00,66.06,66.11,66.06,66.11,43100.0,48.0876,48.124,48.0876,48.124,43100.0
2014-08-14 13:15:00,66.11,66.14,66.1,66.13,65400.0,48.124,48.1458,48.1167,48.1386,65400.0
2014-08-14 13:20:00,66.13,66.14,66.12,66.12,54900.0,48.1386,48.1458,48.1313,48.1313,54900.0
2014-08-14 13:25:00,66.13,66.13,66.11,66.11,49500.0,48.1386,48.1386,48.124,48.124,49500.0
2014-08-14 13:30:00,66.12,66.12,66.11,66.12,15900.0,48.1313,48.1313,48.124,48.1313,15900.0
2014-08-14 13:35:00,66.11,66.12,66.09,66.09,27600.0,48.124,48.1313,48.1094,48.1094,27600.0
2014-08-14 13:40:00,66.09,66.11,66.08,66.08,87100.0,48.1094,48.124,48.1022,48.1022,87100.0
2014-08-14 13:45:00,66.09,66.09,66.07,66.09,45900.0,48.1094,48.1094,48.0949,48.1094,45900.0
2014-08-14 13:50:00,66.09,66.09,66.07,66.09,71300.0,48.1094,48.1094,48.0949,48.1094,71300.0
2014-08-14 13:55:00,66.09,66.09,66.07,66.08,35100.0,48.1094,48.1094,48.0949,48.1022,35100.0
2014-08-14 14:00:00,66.09,66.09,66.07,66.07,101700.0,48.1094,48.1094,48.0949,48.0949,101700.0
2014-08-14 14:05:00,66.07,66.09,66.07,66.09,27500.0,48.0949,48.1094,48.0949,48.1094,27500.0
2014-08-14 14:10:00,66.09,66.1,66.08,66.08,41800.0,48.1094,48.1167,48.1022,48.1022,41800.0
2014-08-14 14:15:00,66.08,66.09,66.07,66.08,22100.0,48.1022,48.1094,48.0949,48.1022,22100.0
2014-08-14 14:20:00,66.08,66.09,66.08,66.08,41400.0,48.1022,48.1094,48.1022,48.1022,41400.0
2014-08-14 14:25:00,66.09,66.1,66.09,66.09,14400.0,48.1094,48.1167,48.1094,48.1094,14400.0
2014-08-14 14:30:00,66.1,66.12,66.09,66.12,32500.0,48.1167,48.1313,48.1094,48.1313,32500.0
2014-08-14 14:35:00,66.12,66.13,66.1,66.12,89900.0,48.1313,48.1386,48.1167,48.1313,89900.0
2014-08-14 14:40:00,66.12,66.14,66.11,66.12,62200.0,48.1313,48.1458,48.124,48.1313,62200.0
2014-08-14 14:45:00,66.12,66.13,66.11,66.11,78700.0,48.1313,48.1386,48.124,48.124,78700.0
2014-08-14 14:50:00,66.11,66.13,66.11,66.12,33500.0,48.124,48.1386,48.124,48.1313,33500.0
2014-08-14 14:55:00,66.12,66.13,66.11,66.11,243100.0,48.1313,48.1386,48.124,48.124,243100.0
2014-08-14 15:00:00,66.12,66.14,66.11,66.14,117600.0,48.1313,48.1458,48.124,48.1458,117600.0
2014-08-14 15:05:00,66.13,66.15,66.13,66.13,62800.0,48.1386,48.1531,48.1386,48.1386,62800.0
2014-08-14 15:10:00,66.14,66.16,66.13,66.15,57500.0,48.1458,48.1604,48.1386,48.1531,57500.0
2014-08-14 15:15:00,66.15,66.15,66.14,66.15,55500.0,48.1531,48.1531,48.1458,48.1531,55500.0
2014-08-14 15:20:00,66.15,66.15,66.14,66.15,32600.0,48.1531,48.1531,48.1458,48.1531,32600.0
2014-08-14 15:25:00,66.15,66.15,66.13,66.13,137100.0,48.1531,48.1531,48.1386,48.1386,137100.0
2014-08-14 15:30:00,66.14,66.16,66.14,66.15,242500.0,48.1458,48.1604,48.1458,48.1531,242500.0
2014-08-14 15:35:00,66.15,66.16,66.14,66.15,223700.0,48.1531,48.1604,48.1458,48.1531,223700.0
2014-08-14 15:40:00,66.14,66.16,66.13,66.14,101400.0,48.1458,48.1604,48.1386,48.1458,101400.0
2014-08-14 15:45:00,66.14,66.16,66.13,66.16,534200.0,48.1458,48.1604,48.1386,48.1604,534200.0
2014-08-14 15:50:00,66.16,66.18,66.16,66.17,895300.0,48.1604,48.175,48.1604,48.1677,895300.0
2014-08-14 15:55:00,66.17,66.21,66.17,66.2,1575200.0,48.1677,48.1968,48.1677,48.1895,1575200.0
2014-08-15 09:30:00,66.51,66.54,66.5,66.51,244200.0,48.4152,48.437,48.4079,48.4152,244200.0
2014-08-15 09:35:00,66.51,66.52,66.49,66.49,146400.0,48.4152,48.4225,48.4006,48.4006,146400.0
2014-08-15 09:40:00,66.49,66.54,66.48,66.49,193200.0,48.4006,48.437,48.3933,48.4006,193200.0
2014-08-15 09:45:00,66.49,66.53,66.48,66.52,144400.0,48.4006,48.4297,48.3933,48.4225,144400.0
2014-08-15 09:50:00,66.51,66.57,66.51,66.57,141200.0,48.4152,48.4589,48.4152,48.4589,141200.0
2014-08-15 09:55:00,66.56,66.58,66.55,66.56,276500.0,48.4516,48.4661,48.4443,48.4516,276500.0
2014-08-15 10:00:00,66.57,66.58,66.54,66.56,101300.0,48.4589,48.4661,48.437,48.4516,101300.0
2014-08-15 10:05:00,66.56,66.62,66.56,66.59,172600.0,48.4516,48.4953,48.4516,48.4734,172600.0
2014-08-15 10:10:00,66.59,66.59,66.55,66.56,108900.0,48.4734,48.4734,48.4443,48.4516,108900.0
2014-08-15 10:15:00,66.55,66.56,66.5,66.55,160300.0,48.4443,48.4516,48.4079,48.4443,160300.0
2014-08-15 10:20:00,66.54,66.55,66.49,66.52,283500.0,48.437,48.4443,48.4006,48.4225,283500.0
2014-08-15 10:25:00,66.52,66.56,66.52,66.56,123100.0,48.4225,48.4516,48.4225,48.4516,123100.0
2014-08-15 10:30:00,66.56,66.58,66.55,66.56,117300.0,48.4516,48.4661,48.4443,48.4516,117300.0
2014-08-15 10:35:00,66.57,66.57,66.55,66.56,150800.0,48.4589,48.4589,48.4443,48.4516,150800.0
2014-08-15 10:40:00,66.56,66.56,66.28,66.32,900900.0,48.4516,48.4516,48.2478,48.2769,900900.0
2014-08-15 10:45:00,66.33,66.38,66.25,66.31,712000.0,48.2841,48.3205,48.2259,48.2696,712000.0
2014-08-15 10:50:00,66.29,66.32,66.13,66.16,580500.0,48.255,48.2769,48.1386,48.1604,580500.0
2014-08-15 10:55:00,66.16,66.16,65.81,66.02,2927900.0,48.1604,48.1604,47.9056,48.0585,2927900.0
2014-08-15 11:00:00,66.02,66.09,65.95,65.97,970100.0,48.0585,48.1094,48.0075,48.0221,970100.0
2014-08-15 11:05:00,65.98,66.08,65.91,66.05,460100.0,48.0294,48.1022,47.9784,48.0803,460100.0
2014-08-15 11:10:00,66.05,66.2,66.04,66.08,367100.0,48.0803,48.1895,48.073,48.1022,367100.0
2014-08-15 11:15:00,66.08,66.14,66.01,66.04,577100.0,48.1022,48.1458,48.0512,48.073,577100.0
2014-08-15 11:20:00,66.03,66.03,65.93,65.95,214300.0,48.0658,48.0658,47.993,48.0075,214300.0
2014-08-15 11:25:00,65.95,66.0,65.81,65.83,641900.0,48.0075,48.0439,47.9056,47.9202,641900.0
2014-08-15 11:30:00,65.83,65.9,65.77,65.87,448600.0,47.9202,47.9711,47.8765,47.9493,448600.0
2014-08-15 11:35:00,65.87,66.0,65.87,65.99,438100.0,47.9493,48.0439,47.9493,48.0366,438100.0
2014-08-15 11:40:00,66.0,66.0,65.91,65.92,234400.0,48.0439,48.0439,47.9784,47.9857,234400.0
2014-08-15 11:45:00,65.93,65.93,65.85,65.87,171800.0,47.993,47.993,47.9347,47.9493,171800.0
2014-08-15 11:50:00,65.86,65.87,65.65,65.67,505000.0,47.942,47.9493,47.7892,47.8037,505000.0
2014-08-15 11:55:00,65.68,65.77,65.6,65.76,571100.0,47.811,47.8765,47.7528,47.8692,571100.0
2014-08-15 12:00:00,65.75,65.78,65.7,65.78,400800.0,47.8619,47.8838,47.8255,47.8838,400800.0
2014-08-15 12:05:00,65.78,65.86,65.77,65.85,336700.0,47.8838,47.942,47.8765,47.9347,336700.0
2014-08-15 12:10:00,65.85,65.86,65.81,65.83,162800.0,47.9347,47.942,47.9056,47.9202,162800.0
2014-08-15 12:15:00,65.83,65.86,65.75,65.81,263400.0,47.9202,47.942,47.8619,47.9056,263400.0
2014-08-15 12:20:00,65.8,65.8,65.72,65.8,264900.0,47.8983,47.8983,47.8401,47.8983,264900.0
2014-08-15 12:25:00,65.8,65.93,65.8,65.88,150500.0,47.8983,47.993,47.8983,47.9566,150500.0
2014-08-15 12:30:00,65.89,65.89,65.79,65.8,143900.0,47.9639,47.9639,47.8911,47.8983,143900.0
2014-08-15 12:35:00,65.81,65.87,65.79,65.86,87500.0,47.9056,47.9493,47.8911,47.942,87500.0
2014-08-15 12:40:00,65.86,65.93,65.86,65.91,245600.0,47.942,47.993,47.942,47.9784,245600.0
2014-08-15 12:45:00,65.92,65.92,65.86,65.87,96500.0,47.9857,47.9857,47.942,47.9493,96500.0
2014-08-15 12:50:00,65.87,65.9,65.84,65.89,70000.0,47.9493,47.9711,47.9275,47.9639,70000.0
2014-08-15 12:55:00,65.89,65.93,65.87,65.88,84000.0,47.9639,47.993,47.9493,47.9566,84000.0
2014-08-15 13:00:00,65.88,65.89,65.82,65.82,124100.0,47.9566,47.9639,47.9129,47.9129,124100.0
2014-08-15 13:05:00,65.84,65.94,65.84,65.92,124600.0,47.9275,48.0003,47.9275,47.9857,124600.0
2014-08-15 13:10:00,65.92,65.96,65.92,65.94,95200.0,47.9857,48.0148,47.9857,48.0003,95200.0
2014-08-15 13:15:00,65.95,65.95,65.9,65.94,75800.0,48.0075,48.0075,47.9711,48.0003,75800.0
2014-08-15 13:20:00,65.94,65.95,65.91,65.93,69100.0,48.0003,48.0075,47.9784,47.993,69100.0
2014-08-15 13:25:00,65.94,65.95,65.92,65.95,31500.0,48.0003,48.0075,47.9857,48.0075,31500.0
2014-08-15 13:30:00,65.95,65.95,65.89,65.91,82800.0,48.0075,48.0075,47.9639,47.9784,82800.0
2014-08-15 13:35:00,65.91,65.93,65.9,65.91,58500.0,47.9784,47.993,47.9711,47.9784,58500.0
2014-08-15 13:40:00,65.92,65.96,65.92,65.94,65000.0,47.9857,48.0148,47.9857,48.0003,65000.0
2014-08-15 13:45:00,65.94,65.96,65.93,65.94,65700.0,48.0003,48.0148,47.993,48.0003,65700.0
2014-08-15 13:50:00,65.93,65.96,65.86,65.89,168200.0,47.993,48.0148,47.942,47.9639,168200.0
2014-08-15 13:55:00,65.88,65.9,65.84,65.88,164700.0,47.9566,47.9711,47.9275,47.9566,164700.0
2014-08-15 14:00:00,65.88,65.93,65.87,65.89,105100.0,47.9566,47.993,47.9493,47.9639,105100.0
2014-08-15 14:05:00,65.9,65.94,65.89,65.92,120200.0,47.9711,48.0003,47.9639,47.9857,120200.0
2014-08-15 14:10:00,65.91,65.95,65.91,65.93,62100.0,47.9784,48.0075,47.9784,47.993,62100.0
2014-08-15 14:15:00,65.93,65.95,65.92,65.93,49100.0,47.993,48.0075,47.9857,47.993,49100.0
2014-08-15 14:20:00,65.93,66.0,65.92,66.0,86600.0,47.993,48.0439,47.9857,48.0439,86600.0
2014-08-15 14:25:00,66.01,66.08,66.0,66.07,164800.0,48.0512,48.1022,48.0439,48.0949,164800.0
2014-08-15 14:30:00,66.07,66.09,66.02,66.02,147400.0,48.0949,48.1094,48.0585,48.0585,147400.0
2014-08-15 14:35:00,66.03,66.06,66.03,66.04,62200.0,48.0658,48.0876,48.0658,48.073,62200.0
2014-08-15 14:40:00,66.04,66.11,66.04,66.1,104300.0,48.073,48.124,48.073,48.1167,104300.0
2014-08-15 14:45:00,66.1,66.11,66.09,66.09,59300.0,48.1167,48.124,48.1094,48.1094,59300.0
2014-08-15 14:50:00,66.1,66.1,66.06,66.07,35800.0,48.1167,48.1167,48.0876,48.0949,35800.0
2014-08-15 14:55:00,66.07,66.09,66.06,66.06,75600.0,48.0949,48.1094,48.0876,48.0876,75600.0
2014-08-15 15:00:00,66.06,66.08,66.04,66.05,67300.0,48.0876,48.1022,48.073,48.0803,67300.0
2014-08-15 15:05:00,66.06,66.09,66.03,66.08,90500.0,48.0876,48.1094,48.0658,48.1022,90500.0
2014-08-15 15:10:00,66.08,66.09,66.06,66.06,51300.0,48.1022,48.1094,48.0876,48.0876,51300.0
2014-08-15 15:15:00,66.06,66.07,66.04,66.05,79600.0,48.0876,48.0949,48.073,48.0803,79600.0
2014-08-15 15:20:00,66.05,66.06,66.02,66.03,56300.0,48.0803,48.0876,48.0585,48.0658,56300.0
2014-08-15 15:25:00,66.03,66.04,66.02,66.03,67500.0,48.0658,48.073,48.0585,48.0658,67500.0
2014-08-15 15:30:00,66.04,66.08,66.03,66.07,136300.0,48.073,48.1022,48.0658,48.0949,136300.0
2014-08-15 15:35:00,66.08,66.1,66.06,66.07,109700.0,48.1022,48.1167,48.0876,48.0949,109700.0
2014-08-15 15:40:00,66.07,66.09,66.06,66.08,111500.0,48.0949,48.1094,48.0876,48.1022,111500.0
2014-08-15 15:45:00,66.08,66.09,66.06,66.09,173200.0,48.1022,48.1094,48.0876,48.1094,173200.0
2014-08-15 15:50:00,66.09,66.13,66.08,66.13,544400.0,48.1094,48.1386,48.1022,48.1386,544400.0
2014-08-15 15:55:00,66.13,66.18,66.12,66.15,1676300.0,48.1386,48.175,48.1313,48.1531,1676300.0
2014-08-18 09:30:00,66.43,66.48,66.41,66.42,234400.0,48.3569,48.3933,48.3424,48.3497,234400.0
2014-08-18 09:35:00,66.43,66.44,66.4,66.42,165500.0,48.3569,48.3642,48.3351,48.3497,165500.0
2014-08-18 09:40:00,66.41,66.43,66.4,66.42,268600.0,48.3424,48.3569,48.3351,48.3497,268600.0
2014-08-18 09:45:00,66.42,66.43,66.39,66.39,192200.0,48.3497,48.3569,48.3278,48.3278,192200.0
2014-08-18 09:50:00,66.39,66.43,66.39,66.42,361000.0,48.3278,48.3569,48.3278,48.3497,361000.0
2014-08-18 09:55:00,66.43,66.45,66.41,66.44,278200.0,48.3569,48.3715,48.3424,48.3642,278200.0
2014-08-18 10:00:00,66.45,66.46,66.43,66.45,387400.0,48.3715,48.3788,48.3569,48.3715,387400.0
2014-08-18 10:05:00,66.44,66.44,66.41,66.42,197500.0,48.3642,48.3642,48.3424,48.3497,197500.0
2014-08-18 10:10:00,66.42,66.46,66.42,66.46,71300.0,48.3497,48.3788,48.3497,48.3788,71300.0
2014-08-18 10:15:00,66.45,66.48,66.42,66.42,126200.0,48.3715,48.3933,48.3497,48.3497,126200.0
2014-08-18 10:20:00,66.43,66.44,66.41,66.42,92300.0,48.3569,48.3642,48.3424,48.3497,92300.0
2014-08-18 10:25:00,66.42,66.44,66.4,66.41,104000.0,48.3497,48.3642,48.3351,48.3424,104000.0
2014-08-18 10:30:00,66.4,66.42,66.4,66.41,43800.0,48.3351,48.3497,48.3351,48.3424,43800.0
2014-08-18 10:35:00,66.42,66.47,66.42,66.45,177200.0,48.3497,48.3861,48.3497,48.3715,177200.0
2014-08-18 10:40:00,66.46,66.47,66.44,66.45,266100.0,48.3788,48.3861,48.3642,48.3715,266100.0
2014-08-18 10:45:00,66.45,66.47,66.44,66.44,95600.0,48.3715,48.3861,48.3642,48.3642,95600.0
2014-08-18 10:50:00,66.44,66.46,66.42,66.44,66000.0,48.3642,48.3788,48.3497,48.3642,66000.0
2014-08-18 10:55:00,66.44,66.48,66.44,66.47,309600.0,48.3642,48.3933,48.3642,48.3861,309600.0
2014-08-18 11:00:00,66.47,66.48,66.45,66.46,203100.0,48.3861,48.3933,48.3715,48.3788,203100.0
2014-08-18 11:05:00,66.46,66.46,66.45,66.46,60700.0,48.3788,48.3788,48.3715,48.3788,60700.0
2014-08-18 11:10:00,66.46,66.47,66.45,66.45,374900.0,48.3788,48.3861,48.3715,48.3715,374900.0
2014-08-18 11:15:00,66.46,66.48,66.45,66.47,420600.0,48.3788,48.3933,48.3715,48.3861,420600.0
2014-08-18 11:20:00,66.47,66.5,66.44,66.5,153500.0,48.3861,48.4079,48.3642,48.4079,153500.0
2014-08-18 11:25:00,66.49,66.53,66.48,66.5,99800.0,48.4006,48.4297,48.3933,48.4079,99800.0
2014-08-18 11:30:00,66.5,66.53,66.47,66.47,289900.0,48.4079,48.4297,48.3861,48.3861,289900.0
2014-08-18 11:35:00,66.47,66.5,66.47,66.49,45200.0,48.3861,48.4079,48.3861,48.4006,45200.0
2014-08-18 11:40:00,66.5,66.52,66.49,66.5,149200.0,48.4079,48.4225,48.4006,48.4079,149200.0
2014-08-18 11:45:00,66.5,66.52,66.49,66.5,104300.0,48.4079,48.4225,48.4006,48.4079,104300.0
2014-08-18 11:50:00,66.51,66.53,66.49,66.5,88400.0,48.4152,48.4297,48.4006,48.4079,88400.0
2014-08-18 11:55:00,66.5,66.51,66.47,66.5,277200.0,48.4079,48.4152,48.3861,48.4079,277200.0
2014-08-18 12:00:00,66.5,66.51,66.49,66.51,34500.0,48.4079,48.4152,48.4006,48.4152,34500.0
2014-08-18 12:05:00,66.51,66.54,66.51,66.53,134200.0,48.4152,48.437,48.4152,48.4297,134200.0
2014-08-18 12:10:00,66.53,66.54,66.53,66.53,29200.0,48.4297,48.437,48.4297,48.4297,29200.0
2014-08-18 12:15:00,66.53,66.55,66.52,66.55,55700.0,48.4297,48.4443,48.4225,48.4443,55700.0
2014-08-18 12:20:00,66.54,66.55,66.54,66.55,20800.0,48.437,48.4443,48.437,48.4443,20800.0
2014-08-18 12:25:00,66.55,66.56,66.54,66.55,30300.0,48.4443,48.4516,48.437,48.4443,30300.0
2014-08-18 12:30:00,66.55,66.55,66.53,66.55,38800.0,48.4443,48.4443,48.4297,48.4443,38800.0
2014-08-18 12:35:00,66.55,66.59,66.55,66.57,91300.0,48.4443,48.4734,48.4443,48.4589,91300.0
2014-08-18 12:40:00,66.57,66.58,66.56,66.56,27400.0,48.4589,48.4661,48.4516,48.4516,27400.0
2014-08-18 12:45:00,66.56,66.57,66.55,66.56,32700.0,48.4516,48.4589,48.4443,48.4516,32700.0
2014-08-18 12:50:00,66.56,66.57,66.55,66.57,120200.0,48.4516,48.4589,48.4443,48.4589,120200.0
2014-08-18 12:55:00,66.57,66.57,66.55,66.55,10400.0,48.4589,48.4589,48.4443,48.4443,10400.0
2014-08-18 13:00:00,66.56,66.56,66.53,66.53,16300.0,48.4516,48.4516,48.4297,48.4297,16300.0
2014-08-18 13:05:00,66.54,66.56,66.53,66.56,67600.0,48.437,48.4516,48.4297,48.4516,67600.0
2014-08-18 13:10:00,66.56,66.57,66.54,66.55,125900.0,48.4516,48.4589,48.437,48.4443,125900.0
2014-08-18 13:15:00,66.55,66.55,66.53,66.55,45500.0,48.4443,48.4443,48.4297,48.4443,45500.0
2014-08-18 13:20:00,66.55,66.56,66.54,66.54,47300.0,48.4443,48.4516,48.437,48.437,47300.0
2014-08-18 13:25:00,66.55,66.56,66.54,66.55,20400.0,48.4443,48.4516,48.437,48.4443,20400.0
2014-08-18 13:30:00,66.56,66.57,66.55,66.57,31300.0,48.4516,48.4589,48.4443,48.4589,31300.0
2014-08-18 13:35:00,66.56,66.57,66.56,66.57,39300.0,48.4516,48.4589,48.4516,48.4589,39300.0
2014-08-18 13:40:00,66.56,66.58,66.56,66.57,17100.0,48.4516,48.4661,48.4516,48.4589,17100.0
2014-08-18 13:45:00,66.56,66.58,66.56,66.58,20900.0,48.4516,48.4661,48.4516,48.4661,20900.0
2014-08-18 13:50:00,66.58,66.59,66.56,66.57,89200.0,48.4661,48.4734,48.4516,48.4589,89200.0
2014-08-18 13:55:00,66.57,66.58,66.55,66.57,81900.0,48.4589,48.4661,48.4443,48.4589,81900.0
2014-08-18 14:00:00,66.57,66.57,66.55,66.56,14400.0,48.4589,48.4589,48.4443,48.4516,14400.0
2014-08-18 14:05:00,66.55,66.56,66.55,66.56,17500.0,48.4443,48.4516,48.4443,48.4516,17500.0
2014-08-18 14:10:00,66.56,66.58,66.55,66.57,69100.0,48.4516,48.4661,48.4443,48.4589,69100.0
2014-08-18 14:15:00,66.56,66.57,66.55,66.56,75700.0,48.4516,48.4589,48.4443,48.4516,75700.0
2014-08-18 14:20:00,66.56,66.56,66.54,66.56,45800.0,48.4516,48.4516,48.437,48.4516,45800.0
2014-08-18 14:25:00,66.56,66.56,66.54,66.54,472000.0,48.4516,48.4516,48.437,48.437,472000.0
2014-08-18 14:30:00,66.54,66.55,66.53,66.53,20100.0,48.437,48.4443,48.4297,48.4297,20100.0
2014-08-18 14:35:00,66.53,66.53,66.51,66.51,19200.0,48.4297,48.4297,48.4152,48.4152,19200.0
2014-08-18 14:40:00,66.52,66.53,66.51,66.53,95300.0,48.4225,48.4297,48.4152,48.4297,95300.0
2014-08-18 14:45:00,66.53,66.53,66.51,66.52,32600.0,48.4297,48.4297,48.4152,48.4225,32600.0
2014-08-18 14:50:00,66.52,66.53,66.51,66.53,53100.0,48.4225,48.4297,48.4152,48.4297,53100.0
2014-08-18 14:55:00,66.53,66.54,66.51,66.52,113900.0,48.4297,48.437,48.4152,48.4225,113900.0
2014-08-18 15:00:00,66.52,66.54,66.52,66.53,40200.0,48.4225,48.437,48.4225,48.4297,40200.0
2014-08-18 15:05:00,66.52,66.54,66.52,66.53,45400.0,48.4225,48.437,48.4225,48.4297,45400.0
2014-08-18 15:10:00,66.53,66.54,66.52,66.52,34100.0,48.4297,48.437,48.4225,48.4225,34100.0
2014-08-18 15:15:00,66.53,66.54,66.51,66.53,77500.0,48.4297,48.437,48.4152,48.4297,77500.0
2014-08-18 15:20:00,66.53,66.53,66.51,66.51,45900.0,48.4297,48.4297,48.4152,48.4152,45900.0
2014-08-18 15:25:00,66.51,66.51,66.5,66.5,52500.0,48.4152,48.4152,48.4079,48.4079,52500.0
2014-08-18 15:30:00,66.5,66.52,66.5,66.5,64000.0,48.4079,48.4225,48.4079,48.4079,64000.0
2014-08-18 15:35:00,66.5,66.51,66.5,66.51,83800.0,48.4079,48.4152,48.4079,48.4152,83800.0
2014-08-18 15:40:00,66.51,66.53,66.5,66.53,95000.0,48.4152,48.4297,48.4079,48.4297,95000.0
2014-08-18 15:45:00,66.53,66.54,66.52,66.53,100100.0,48.4297,48.437,48.4225,48.4297,100100.0
2014-08-18 15:50:00,66.53,66.56,66.53,66.56,299400.0,48.4297,48.4516,48.4297,48.4516,299400.0
2014-08-18 15:55:00,66.55,66.59,66.54,66.58,1251600.0,48.4443,48.4734,48.437,48.4661,1251600.0
2014-08-19 09:30:00,66.59,66.63,66.58,66.61,175600.0,48.4734,48.5025,48.4661,48.488,175600.0
2014-08-19 09:35:00,66.6,66.63,66.57,66.58,91500.0,48.4807,48.5025,48.4589,48.4661,91500.0
2014-08-19 09:40:00,66.59,66.61,66.57,66.59,76400.0,48.4734,48.488,48.4589,48.4734,76400.0
2014-08-19 09:45:00,66.59,66.59,66.56,66.58,70800.0,48.4734,48.4734,48.4516,48.4661,70800.0
2014-08-19 09:50:00,66.59,66.61,66.58,66.59,33900.0,48.4734,48.488,48.4661,48.4734,33900.0
2014-08-19 09:55:00,66.6,66.63,66.59,66.61,96600.0,48.4807,48.5025,48.4734,48.488,96600.0
2014-08-19 10:00:00,66.61,66.64,66.6,66.62,164900.0,48.488,48.5098,48.4807,48.4953,164900.0
2014-08-19 10:05:00,66.62,66.63,66.58,66.61,109700.0,48.4953,48.5025,48.4661,48.488,109700.0
2014-08-19 10:10:00,66.61,66.64,66.61,66.62,57900.0,48.488,48.5098,48.488,48.4953,57900.0
2014-08-19 10:15:00,66.63,66.63,66.58,66.6,70100.0,48.5025,48.5025,48.4661,48.4807,70100.0
2014-08-19 10:20:00,66.6,66.63,66.6,66.63,76200.0,48.4807,48.5025,48.4807,48.5025,76200.0
2014-08-19 10:25:00,66.63,66.63,66.61,66.62,75100.0,48.5025,48.5025,48.488,48.4953,75100.0
2014-08-19 10:30:00,66.63,66.64,66.59,66.6,43800.0,48.5025,48.5098,48.4734,48.4807,43800.0
2014-08-19 10:35:00,66.59,66.65,66.58,66.64,70200.0,48.4734,48.5171,48.4661,48.5098,70200.0
2014-08-19 10:40:00,66.63,66.64,66.6,66.62,42600.0,48.5025,48.5098,48.4807,48.4953,42600.0
2014-08-19 10:45:00,66.62,66.65,66.61,66.65,36700.0,48.4953,48.5171,48.488,48.5171,36700.0
2014-08-19 10:50:00,66.65,66.68,66.63,66.65,56100.0,48.5171,48.5389,48.5025,48.5171,56100.0
2014-08-19 10:55:00,66.66,66.67,66.62,66.63,34700.0,48.5244,48.5316,48.4953,48.5025,34700.0
2014-08-19 11:00:00,66.64,66.65,66.63,66.64,66700.0,48.5098,48.5171,48.5025,48.5098,66700.0
2014-08-19 11:05:00,66.64,66.65,66.63,66.63,52600.0,48.5098,48.5171,48.5025,48.5025,52600.0
2014-08-19 11:10:00,66.63,66.67,66.63,66.66,96600.0,48.5025,48.5316,48.5025,48.5244,96600.0
2014-08-19 11:15:00,66.67,66.68,66.66,66.67,56300.0,48.5316,48.5389,48.5244,48.5316,56300.0
2014-08-19 11:20:00,66.66,66.67,66.65,66.66,52600.0,48.5244,48.5316,48.5171,48.5244,52600.0
2014-08-19 11:25:00,66.66,66.67,66.64,66.65,194500.0,48.5244,48.5316,48.5098,48.5171,194500.0
2014-08-19 11:30:00,66.64,66.65,66.61,66.63,151400.0,48.5098,48.5171,48.488,48.5025,151400.0
2014-08-19 11:35:00,66.62,66.64,66.62,66.62,54500.0,48.4953,48.5098,48.4953,48.4953,54500.0
2014-08-19 11:40:00,66.62,66.65,66.62,66.64,47600.0,48.4953,48.5171,48.4953,48.5098,47600.0
2014-08-19 11:45:00,66.63,66.65,66.62,66.63,433900.0,48.5025,48.5171,48.4953,48.5025,433900.0
2014-08-19 11:50:00,66.64,66.64,66.62,66.64,44800.0,48.5098,48.5098,48.4953,48.5098,44800.0
2014-08-19 11:55:00,66.63,66.65,66.63,66.64,36800.0,48.5025,48.5171,48.5025,48.5098,36800.0
2014-08-19 12:00:00,66.64,66.66,66.64,66.64,52400.0,48.5098,48.5244,48.5098,48.5098,52400.0
2014-08-19 12:05:00,66.63,66.65,66.63,66.64,62200.0,48.5025,48.5171,48.5025,48.5098,62200.0
2014-08-19 12:10:00,66.64,66.65,66.63,66.65,53900.0,48.5098,48.5171,48.5025,48.5171,53900.0
2014-08-19 12:15:00,66.65,66.65,66.63,66.63,21500.0,48.5171,48.5171,48.5025,48.5025,21500.0
2014-08-19 12:20:00,66.64,66.66,66.63,66.65,55200.0,48.5098,48.5244,48.5025,48.5171,55200.0
2014-08-19 12:25:00,66.65,66.68,66.65,66.68,64200.0,48.5171,48.5389,48.5171,48.5389,64200.0
2014-08-19 12:30:00,66.67,66.69,66.65,66.66,121800.0,48.5316,48.5462,48.5171,48.5244,121800.0
2014-08-19 12:35:00,66.65,66.67,66.65,66.66,27900.0,48.5171,48.5316,48.5171,48.5244,27900.0
2014-08-19 12:40:00,66.66,66.67,66.66,66.67,15400.0,48.5244,48.5316,48.5244,48.5316,15400.0
2014-08-19 12:45:00,66.67,66.67,66.66,66.67,21200.0,48.5316,48.5316,48.5244,48.5316,21200.0
2014-08-19 12:50:00,66.66,66.67,66.65,66.65,23900.0,48.5244,48.5316,48.5171,48.5171,23900.0
2014-08-19 12:55:00,66.65,66.66,66.64,66.66,18600.0,48.5171,48.5244,48.5098,48.5244,18600.0
2014-08-19 13:00:00,66.66,66.66,66.65,66.65,8800.0,48.5244,48.5244,48.5171,48.5171,8800.0
2014-08-19 13:05:00,66.65,66.67,66.64,66.65,28700.0,48.5171,48.5316,48.5098,48.5171,28700.0
2014-08-19 13:10:00,66.65,66.65,66.63,66.65,22800.0,48.5171,48.5171,48.5025,48.5171,22800.0
2014-08-19 13:15:00,66.65,66.65,66.63,66.64,27300.0,48.5171,48.5171,48.5025,48.5098,27300.0
2014-08-19 13:20:00,66.64,66.65,66.63,66.65,52900.0,48.5098,48.5171,48.5025,48.5171,52900.0
2014-08-19 13:25:00,66.65,66.66,66.64,66.64,23500.0,48.5171,48.5244,48.5098,48.5098,23500.0
2014-08-19 13:30:00,66.65,66.66,66.64,66.65,34100.0,48.5171,48.5244,48.5098,48.5171,34100.0
2014-08-19 13:35:00,66.65,66.65,66.64,66.64,8600.0,48.5171,48.5171,48.5098,48.5098,8600.0
2014-08-19 13:40:00,66.65,66.65,66.64,66.64,15800.0,48.5171,48.5171,48.5098,48.5098,15800.0
2014-08-19 13:45:00,66.65,66.65,66.63,66.64,16600.0,48.5171,48.5171,48.5025,48.5098,16600.0
2014-08-19 13:50:00,66.64,66.65,66.63,66.64,39500.0,48.5098,48.5171,48.5025,48.5098,39500.0
2014-08-19 13:55:00,66.65,66.65,66.64,66.64,28000.0,48.5171,48.5171,48.5098,48.5098,28000.0
2014-08-19 14:00:00,66.65,66.66,66.63,66.65,26600.0,48.5171,48.5244,48.5025,48.5171,26600.0
2014-08-19 14:05:00,66.65,66.66,66.64,66.66,112800.0,48.5171,48.5244,48.5098,48.5244,112800.0
2014-08-19 14:10:00,66.66,66.66,66.64,66.66,52100.0,48.5244,48.5244,48.5098,48.5244,52100.0
2014-08-19 14:15:00,66.66,66.66,66.64,66.65,33200.0,48.5244,48.5244,48.5098,48.5171,33200.0
2014-08-19 14:20:00,66.65,66.68,66.65,66.67,381600.0,48.5171,48.5389,48.5171,48.5316,381600.0
2014-08-19 14:25:00,66.67,66.69,66.67,66.68,97200.0,48.5316,48.5462,48.5316,48.5389,97200.0
2014-08-19 14:30:00,66.68,66.69,66.68,66.69,30800.0,48.5389,48.5462,48.5389,48.5462,30800.0
2014-08-19 14:35:00,66.69,66.69,66.67,66.69,84600.0,48.5462,48.5462,48.5316,48.5462,84600.0
2014-08-19 14:40:00,66.69,66.7,66.69,66.7,23700.0,48.5462,48.5535,48.5462,48.5535,23700.0
2014-08-19 14:45:00,66.7,66.7,66.69,66.69,24900.0,48.5535,48.5535,48.5462,48.5462,24900.0
2014-08-19 14:50:00,66.7,66.7,66.69,66.69,34800.0,48.5535,48.5535,48.5462,48.5462,34800.0
2014-08-19 14:55:00,66.69,66.69,66.68,66.69,14000.0,48.5462,48.5462,48.5389,48.5462,14000.0
2014-08-19 15:00:00,66.69,66.7,66.68,66.7,22500.0,48.5462,48.5535,48.5389,48.5535,22500.0
2014-08-19 15:05:00,66.69,66.7,66.69,66.7,17200.0,48.5462,48.5535,48.5462,48.5535,17200.0
2014-08-19 15:10:00,66.7,66.7,66.69,66.7,35600.0,48.5535,48.5535,48.5462,48.5535,35600.0
2014-08-19 15:15:00,66.69,66.7,66.69,66.7,15100.0,48.5462,48.5535,48.5462,48.5535,15100.0
2014-08-19 15:20:00,66.7,66.71,66.69,66.7,155600.0,48.5535,48.5608,48.5462,48.5535,155600.0
2014-08-19 15:25:00,66.71,66.72,66.7,66.72,48600.0,48.5608,48.568,48.5535,48.568,48600.0
2014-08-19 15:30:00,66.72,66.72,66.71,66.72,56000.0,48.568,48.568,48.5608,48.568,56000.0
2014-08-19 15:35:00,66.71,66.72,66.69,66.7,228100.0,48.5608,48.568,48.5462,48.5535,228100.0
2014-08-19 15:40:00,66.7,66.7,66.69,66.69,43200.0,48.5535,48.5535,48.5462,48.5462,43200.0
2014-08-19 15:45:00,66.69,66.7,66.68,66.69,155200.0,48.5462,48.5535,48.5389,48.5462,155200.0
2014-08-19 15:50:00,66.69,66.7,66.68,66.68,174500.0,48.5462,48.5535,48.5389,48.5389,174500.0
2014-08-19 15:55:00,66.68,66.72,66.66,66.71,1281700.0,48.5389,48.568,48.5244,48.5608,1281700.0
2014-08-20 09:30:00,66.33,66.38,66.33,66.37,294800.0,48.2841,48.3205,48.2841,48.3133,294800.0
2014-08-20 09:35:00,66.36,66.37,66.33,66.37,208700.0,48.306,48.3133,48.2841,48.3133,208700.0
2014-08-20 09:40:00,66.37,66.37,66.33,66.35,156800.0,48.3133,48.3133,48.2841,48.2987,156800.0
2014-08-20 09:45:00,66.34,66.36,66.32,66.35,123800.0,48.2914,48.306,48.2769,48.2987,123800.0
2014-08-20 09:50:00,66.34,66.36,66.33,66.36,100000.0,48.2914,48.306,48.2841,48.306,100000.0
2014-08-20 09:55:00,66.36,66.38,66.34,66.35,164000.0,48.306,48.3205,48.2914,48.2987,164000.0
2014-08-20 10:00:00,66.35,66.36,66.33,66.34,131400.0,48.2987,48.306,48.2841,48.2914,131400.0
2014-08-20 10:05:00,66.34,66.38,66.33,66.38,150800.0,48.2914,48.3205,48.2841,48.3205,150800.0
2014-08-20 10:10:00,66.38,66.39,66.36,66.37,151300.0,48.3205,48.3278,48.306,48.3133,151300.0
2014-08-20 10:15:00,66.36,66.41,66.36,66.4,68800.0,48.306,48.3424,48.306,48.3351,68800.0
2014-08-20 10:20:00,66.4,66.46,66.39,66.46,171200.0,48.3351,48.3788,48.3278,48.3788,171200.0
2014-08-20 10:25:00,66.45,66.5,66.44,66.49,218400.0,48.3715,48.4079,48.3642,48.4006,218400.0
2014-08-20 10:30:00,66.49,66.51,66.47,66.47,227500.0,48.4006,48.4152,48.3861,48.3861,227500.0
2014-08-20 10:35:00,66.47,66.48,66.43,66.44,84300.0,48.3861,48.3933,48.3569,48.3642,84300.0
2014-08-20 10:40:00,66.43,66.45,66.43,66.44,46800.0,48.3569,48.3715,48.3569,48.3642,46800.0
2014-08-20 10:45:00,66.45,66.48,66.44,66.47,19600.0,48.3715,48.3933,48.3642,48.3861,19600.0
2014-08-20 10:50:00,66.47,66.51,66.46,66.51,100700.0,48.3861,48.4152,48.3788,48.4152,100700.0
2014-08-20 10:55:00,66.51,66.52,66.5,66.5,60000.0,48.4152,48.4225,48.4079,48.4079,60000.0
2014-08-20 11:00:00,66.51,66.53,66.51,66.52,124700.0,48.4152,48.4297,48.4152,48.4225,124700.0
2014-08-20 11:05:00,66.52,66.53,66.5,66.51,139800.0,48.4225,48.4297,48.4079,48.4152,139800.0
2014-08-20 11:10:00,66.51,66.56,66.51,66.55,88400.0,48.4152,48.4516,48.4152,48.4443,88400.0
2014-08-20 11:15:00,66.54,66.55,66.51,66.51,194700.0,48.437,48.4443,48.4152,48.4152,194700.0
2014-08-20 11:20:00,66.51,66.52,66.5,66.51,52300.0,48.4152,48.4225,48.4079,48.4152,52300.0
2014-08-20 11:25:00,66.52,66.56,66.52,66.54,138300.0,48.4225,48.4516,48.4225,48.437,138300.0
2014-08-20 11:30:00,66.53,66.56,66.52,66.54,277400.0,48.4297,48.4516,48.4225,48.437,277400.0
2014-08-20 11:35:00,66.55,66.58,66.54,66.58,119600.0,48.4443,48.4661,48.437,48.4661,119600.0
2014-08-20 11:40:00,66.57,66.58,66.56,66.58,58000.0,48.4589,48.4661,48.4516,48.4661,58000.0
2014-08-20 11:45:00,66.58,66.58,66.56,66.56,24500.0,48.4661,48.4661,48.4516,48.4516,24500.0
2014-08-20 11:50:00,66.56,66.57,66.55,66.55,24100.0,48.4516,48.4589,48.4443,48.4443,24100.0
2014-08-20 11:55:00,66.54,66.55,66.53,66.53,37400.0,48.437,48.4443,48.4297,48.4297,37400.0
2014-08-20 12:00:00,66.54,66.54,66.51,66.52,60000.0,48.437,48.437,48.4152,48.4225,60000.0
2014-08-20 12:05:00,66.52,66.54,66.51,66.54,39400.0,48.4225,48.437,48.4152,48.437,39400.0
2014-08-20 12:10:00,66.54,66.54,66.51,66.52,62200.0,48.437,48.437,48.4152,48.4225,62200.0
2014-08-20 12:15:00,66.52,66.53,66.51,66.52,19000.0,48.4225,48.4297,48.4152,48.4225,19000.0
2014-08-20 12:20:00,66.52,66.53,66.51,66.53,26700.0,48.4225,48.4297,48.4152,48.4297,26700.0
2014-08-20 12:25:00,66.53,66.54,66.53,66.53,9100.0,48.4297,48.437,48.4297,48.4297,9100.0
2014-08-20 12:30:00,66.53,66.54,66.53,66.54,24000.0,48.4297,48.437,48.4297,48.437,24000.0
2014-08-20 12:35:00,66.53,66.56,66.53,66.56,88000.0,48.4297,48.4516,48.4297,48.4516,88000.0
2014-08-20 12:40:00,66.55,66.55,66.54,66.54,41300.0,48.4443,48.4443,48.437,48.437,41300.0
2014-08-20 12:45:00,66.54,66.55,66.54,66.55,21800.0,48.437,48.4443,48.437,48.4443,21800.0
2014-08-20 12:50:00,66.54,66.55,66.53,66.54,111700.0,48.437,48.4443,48.4297,48.437,111700.0
2014-08-20 12:55:00,66.54,66.55,66.53,66.55,84300.0,48.437,48.4443,48.4297,48.4443,84300.0
2014-08-20 13:00:00,66.54,66.55,66.53,66.53,78500.0,48.437,48.4443,48.4297,48.4297,78500.0
2014-08-20 13:05:00,66.54,66.55,66.53,66.54,48900.0,48.437,48.4443,48.4297,48.437,48900.0
2014-08-20 13:10:00,66.55,66.56,66.54,66.55,26500.0,48.4443,48.4516,48.437,48.4443,26500.0
2014-08-20 13:15:00,66.56,66.59,66.56,66.59,156100.0,48.4516,48.4734,48.4516,48.4734,156100.0
2014-08-20 13:20:00,66.59,66.6,66.58,66.6,82400.0,48.4734,48.4807,48.4661,48.4807,82400.0
2014-08-20 13:25:00,66.59,66.6,66.57,66.58,58800.0,48.4734,48.4807,48.4589,48.4661,58800.0
2014-08-20 13:30:00,66.59,66.59,66.57,66.58,21700.0,48.4734,48.4734,48.4589,48.4661,21700.0
2014-08-20 13:35:00,66.59,66.59,66.55,66.55,49800.0,48.4734,48.4734,48.4443,48.4443,49800.0
2014-08-20 13:40:00,66.56,66.6,66.55,66.59,226400.0,48.4516,48.4807,48.4443,48.4734,226400.0
2014-08-20 13:45:00,66.59,66.59,66.56,66.57,33400.0,48.4734,48.4734,48.4516,48.4589,33400.0
2014-08-20 13:50:00,66.56,66.58,66.56,66.57,59400.0,48.4516,48.4661,48.4516,48.4589,59400.0
2014-08-20 13:55:00,66.57,66.58,66.55,66.55,50400.0,48.4589,48.4661,48.4443,48.4443,50400.0
2014-08-20 14:00:00,66.54,66.54,66.41,66.42,414300.0,48.437,48.437,48.3424,48.3497,414300.0
2014-08-20 14:05:00,66.42,66.45,66.34,66.42,244100.0,48.3497,48.3715,48.2914,48.3497,244100.0
2014-08-20 14:10:00,66.42,66.48,66.35,66.36,269500.0,48.3497,48.3933,48.2987,48.306,269500.0
2014-08-20 14:15:00,66.36,66.4,66.33,66.4,118600.0,48.306,48.3351,48.2841,48.3351,118600.0
2014-08-20 14:20:00,66.39,66.44,66.39,66.43,129000.0,48.3278,48.3642,48.3278,48.3569,129000.0
2014-08-20 14:25:00,66.43,66.45,66.4,66.42,72000.0,48.3569,48.3715,48.3351,48.3497,72000.0
2014-08-20 14:30:00,66.43,66.47,66.43,66.46,74500.0,48.3569,48.3861,48.3569,48.3788,74500.0
2014-08-20 14:35:00,66.46,66.49,66.45,66.48,71000.0,48.3788,48.4006,48.3715,48.3933,71000.0
2014-08-20 14:40:00,66.48,66.48,66.44,66.45,57800.0,48.3933,48.3933,48.3642,48.3715,57800.0
2014-08-20 14:45:00,66.45,66.52,66.45,66.51,146600.0,48.3715,48.4225,48.3715,48.4152,146600.0
2014-08-20 14:50:00,66.51,66.55,66.51,66.55,77100.0,48.4152,48.4443,48.4152,48.4443,77100.0
2014-08-20 14:55:00,66.55,66.56,66.52,66.53,73400.0,48.4443,48.4516,48.4225,48.4297,73400.0
2014-08-20 15:00:00,66.53,66.56,66.52,66.55,105200.0,48.4297,48.4516,48.4225,48.4443,105200.0
2014-08-20 15:05:00,66.54,66.56,66.53,66.56,36100.0,48.437,48.4516,48.4297,48.4516,36100.0
2014-08-20 15:10:00,66.56,66.58,66.55,66.56,82100.0,48.4516,48.4661,48.4443,48.4516,82100.0
2014-08-20 15:15:00,66.55,66.57,66.53,66.56,440700.0,48.4443,48.4589,48.4297,48.4516,440700.0
2014-08-20 15:20:00,66.56,66.59,66.55,66.56,158500.0,48.4516,48.4734,48.4443,48.4516,158500.0
2014-08-20 15:25:00,66.56,66.56,66.54,66.54,34400.0,48.4516,48.4516,48.437,48.437,34400.0
2014-08-20 15:30:00,66.55,66.56,66.52,66.53,769300.0,48.4443,48.4516,48.4225,48.4297,769300.0
2014-08-20 15:35:00,66.52,66.53,66.51,66.53,55800.0,48.4225,48.4297,48.4152,48.4297,55800.0
2014-08-20 15:40:00,66.53,66.55,66.53,66.55,38700.0,48.4297,48.4443,48.4297,48.4443,38700.0
2014-08-20 15:45:00,66.55,66.55,66.51,66.52,184400.0,48.4443,48.4443,48.4152,48.4225,184400.0
2014-08-20 15:50:00,66.52,66.53,66.51,66.52,57800.0,48.4225,48.4297,48.4152,48.4225,57800.0
2014-08-20 15:55:00,66.53,66.53,66.48,66.52,766700.0,48.4297,48.4297,48.3933,48.4225,766700.0
2014-08-21 09:30:00,66.69,66.71,66.66,66.69,206100.0,48.5462,48.5608,48.5244,48.5462,206100.0
2014-08-21 09:35:00,66.69,66.7,66.66,66.67,90400.0,48.5462,48.5535,48.5244,48.5316,90400.0
2014-08-21 09:40:00,66.67,66.69,66.66,66.67,55800.0,48.5316,48.5462,48.5244,48.5316,55800.0
2014-08-21 09:45:00,66.68,66.72,66.67,66.71,104800.0,48.5389,48.568,48.5316,48.5608,104800.0
2014-08-21 09:50:00,66.71,66.76,66.71,66.75,88300.0,48.5608,48.5972,48.5608,48.5899,88300.0
2014-08-21 09:55:00,66.75,66.76,66.72,66.73,82700.0,48.5899,48.5972,48.568,48.5753,82700.0
2014-08-21 10:00:00,66.73,66.77,66.69,66.72,355400.0,48.5753,48.6044,48.5462,48.568,355400.0
2014-08-21 10:05:00,66.71,66.74,66.7,66.7,255800.0,48.5608,48.5826,48.5535,48.5535,255800.0
2014-08-21 10:10:00,66.7,66.73,66.65,66.67,222400.0,48.5535,48.5753,48.5171,48.5316,222400.0
2014-08-21 10:15:00,66.68,66.72,66.66,66.71,150100.0,48.5389,48.568,48.5244,48.5608,150100.0
2014-08-21 10:20:00,66.71,66.73,66.7,66.72,67900.0,48.5608,48.5753,48.5535,48.568,67900.0
2014-08-21 10:25:00,66.73,66.74,66.72,66.72,26100.0,48.5753,48.5826,48.568,48.568,26100.0
2014-08-21 10:30:00,66.72,66.77,66.72,66.75,80400.0,48.568,48.6044,48.568,48.5899,80400.0
2014-08-21 10:35:00,66.76,66.84,66.76,66.81,405500.0,48.5972,48.6554,48.5972,48.6336,405500.0
2014-08-21 10:40:00,66.81,66.82,66.79,66.81,120900.0,48.6336,48.6408,48.619,48.6336,120900.0
2014-08-21 10:45:00,66.8,66.81,66.78,66.8,37000.0,48.6263,48.6336,48.6117,48.6263,37000.0
2014-08-21 10:50:00,66.8,66.83,66.8,66.81,42100.0,48.6263,48.6481,48.6263,48.6336,42100.0
2014-08-21 10:55:00,66.81,66.84,66.81,66.83,36800.0,48.6336,48.6554,48.6336,48.6481,36800.0
2014-08-21 11:00:00,66.83,66.87,66.83,66.87,99100.0,48.6481,48.6772,48.6481,48.6772,99100.0
2014-08-21 11:05:00,66.87,66.89,66.86,66.86,100500.0,48.6772,48.6918,48.67,48.67,100500.0
2014-08-21 11:10:00,66.86,66.86,66.82,66.84,215500.0,48.67,48.67,48.6408,48.6554,215500.0
2014-08-21 11:15:00,66.84,66.86,66.84,66.84,126900.0,48.6554,48.67,48.6554,48.6554,126900.0
2014-08-21 11:20:00,66.84,66.84,66.81,66.81,55800.0,48.6554,48.6554,48.6336,48.6336,55800.0
2014-08-21 11:25:00,66.81,66.82,66.8,66.81,52800.0,48.6336,48.6408,48.6263,48.6336,52800.0
2014-08-21 11:30:00,66.81,66.85,66.81,66.85,197700.0,48.6336,48.6627,48.6336,48.6627,197700.0
2014-08-21 11:35:00,66.85,66.85,66.82,66.82,241900.0,48.6627,48.6627,48.6408,48.6408,241900.0
2014-08-21 11:40:00,66.82,66.83,66.81,66.83,62300.0,48.6408,48.6481,48.6336,48.6481,62300.0
2014-08-21 11:45:00,66.82,66.82,66.78,66.78,58200.0,48.6408,48.6408,48.6117,48.6117,58200.0
2014-08-21 11:50:00,66.77,66.78,66.76,66.77,50100.0,48.6044,48.6117,48.5972,48.6044,50100.0
2014-08-21 11:55:00,66.77,66.79,66.76,66.79,103900.0,48.6044,48.619,48.5972,48.619,103900.0
2014-08-21 12:00:00,66.8,66.8,66.79,66.8,21000.0,48.6263,48.6263,48.619,48.6263,21000.0
2014-08-21 12:05:00,66.81,66.81,66.77,66.77,49200.0,48.6336,48.6336,48.6044,48.6044,49200.0
2014-08-21 12:10:00,66.77,66.79,66.77,66.79,38100.0,48.6044,48.619,48.6044,48.619,38100.0
2014-08-21 12:15:00,66.79,66.81,66.77,66.79,103000.0,48.619,48.6336,48.6044,48.619,103000.0
2014-08-21 12:20:00,66.78,66.79,66.77,66.78,64000.0,48.6117,48.619,48.6044,48.6117,64000.0
2014-08-21 12:25:00,66.77,66.78,66.75,66.77,42500.0,48.6044,48.6117,48.5899,48.6044,42500.0
2014-08-21 12:30:00,66.78,66.78,66.77,66.77,30500.0,48.6117,48.6117,48.6044,48.6044,30500.0
2014-08-21 12:35:00,66.77,66.79,66.77,66.78,87300.0,48.6044,48.619,48.6044,48.6117,87300.0
2014-08-21 12:40:00,66.78,66.8,66.78,66.78,51000.0,48.6117,48.6263,48.6117,48.6117,51000.0
2014-08-21 12:45:00,66.78,66.8,66.78,66.78,28700.0,48.6117,48.6263,48.6117,48.6117,28700.0
2014-08-21 12:50:00,66.78,66.8,66.77,66.78,34500.0,48.6117,48.6263,48.6044,48.6117,34500.0
2014-08-21 12:55:00,66.78,66.78,66.77,66.78,18200.0,48.6117,48.6117,48.6044,48.6117,18200.0
2014-08-21 13:00:00,66.78,66.79,66.78,66.78,15500.0,48.6117,48.619,48.6117,48.6117,15500.0
2014-08-21 13:05:00,66.78,66.8,66.77,66.8,40100.0,48.6117,48.6263,48.6044,48.6263,40100.0
2014-08-21 13:10:00,66.79,66.8,66.79,66.79,27700.0,48.619,48.6263,48.619,48.619,27700.0
2014-08-21 13:15:00,66.8,66.83,66.8,66.82,60500.0,48.6263,48.6481,48.6263,48.6408,60500.0
2014-08-21 13:20:00,66.82,66.83,66.81,66.83,30000.0,48.6408,48.6481,48.6336,48.6481,30000.0
2014-08-21 13:25:00,66.83,66.85,66.82,66.85,17700.0,48.6481,48.6627,48.6408,48.6627,17700.0
2014-08-21 13:30:00,66.84,66.85,66.83,66.83,30000.0,48.6554,48.6627,48.6481,48.6481,30000.0
2014-08-21 13:35:00,66.84,66.85,66.83,66.84,51200.0,48.6554,48.6627,48.6481,48.6554,51200.0
2014-08-21 13:40:00,66.84,66.85,66.83,66.84,48300.0,48.6554,48.6627,48.6481,48.6554,48300.0
2014-08-21 13:45:00,66.84,66.85,66.83,66.85,12400.0,48.6554,48.6627,48.6481,48.6627,12400.0
2014-08-21 13:50:00,66.84,66.85,66.83,66.83,23900.0,48.6554,48.6627,48.6481,48.6481,23900.0
2014-08-21 13:55:00,66.84,66.85,66.83,66.84,23600.0,48.6554,48.6627,48.6481,48.6554,23600.0
2014-08-21 14:00:00,66.84,66.85,66.83,66.84,33400.0,48.6554,48.6627,48.6481,48.6554,33400.0
2014-08-21 14:05:00,66.84,66.84,66.83,66.84,18100.0,48.6554,48.6554,48.6481,48.6554,18100.0
2014-08-21 14:10:00,66.84,66.84,66.82,66.83,64100.0,48.6554,48.6554,48.6408,48.6481,64100.0
2014-08-21 14:15:00,66.83,66.83,66.82,66.83,18100.0,48.6481,48.6481,48.6408,48.6481,18100.0
2014-08-21 14:20:00,66.83,66.84,66.82,66.84,61200.0,48.6481,48.6554,48.6408,48.6554,61200.0
2014-08-21 14:25:00,66.84,66.84,66.83,66.84,24400.0,48.6554,48.6554,48.6481,48.6554,24400.0
2014-08-21 14:30:00,66.84,66.84,66.83,66.84,10600.0,48.6554,48.6554,48.6481,48.6554,10600.0
2014-08-21 14:35:00,66.84,66.84,66.83,66.84,14600.0,48.6554,48.6554,48.6481,48.6554,14600.0
2014-08-21 14:40:00,66.83,66.85,66.83,66.84,43100.0,48.6481,48.6627,48.6481,48.6554,43100.0
2014-08-21 14:45:00,66.84,66.85,66.84,66.85,18900.0,48.6554,48.6627,48.6554,48.6627,18900.0
2014-08-21 14:50:00,66.85,66.86,66.84,66.84,108600.0,48.6627,48.67,48.6554,48.6554,108600.0
2014-08-21 14:55:00,66.84,66.85,66.83,66.83,47300.0,48.6554,48.6627,48.6481,48.6481,47300.0
2014-08-21 15:00:00,66.83,66.86,66.83,66.85,93600.0,48.6481,48.67,48.6481,48.6627,93600.0
2014-08-21 15:05:00,66.85,66.86,66.85,66.85,21000.0,48.6627,48.67,48.6627,48.6627,21000.0
2014-08-21 15:10:00,66.86,66.86,66.85,66.86,32900.0,48.67,48.67,48.6627,48.67,32900.0
2014-08-21 15:15:00,66.86,66.88,66.85,66.85,63100.0,48.67,48.6845,48.6627,48.6627,63100.0
2014-08-21 15:20:00,66.85,66.86,66.84,66.85,36100.0,48.6627,48.67,48.6554,48.6627,36100.0
2014-08-21 15:25:00,66.85,66.86,66.84,66.84,47500.0,48.6627,48.67,48.6554,48.6554,47500.0
2014-08-21 15:30:00,66.84,66.87,66.84,66.85,220600.0,48.6554,48.6772,48.6554,48.6627,220600.0
2014-08-21 15:35:00,66.85,66.85,66.84,66.84,44900.0,48.6627,48.6627,48.6554,48.6554,44900.0
2014-08-21 15:40:00,66.84,66.85,66.84,66.84,66800.0,48.6554,48.6627,48.6554,48.6554,66800.0
2014-08-21 15:45:00,66.84,66.85,66.84,66.84,87000.0,48.6554,48.6627,48.6554,48.6554,87000.0
2014-08-21 15:50:00,66.84,66.84,66.79,66.8,556900.0,48.6554,48.6554,48.619,48.6263,556900.0
2014-08-21 15:55:00,66.79,66.81,66.74,66.8,979100.0,48.619,48.6336,48.5826,48.6263,979100.0
2014-08-22 09:30:00,66.62,66.62,66.56,66.59,197900.0,48.4953,48.4953,48.4516,48.4734,197900.0
2014-08-22 09:35:00,66.58,66.58,66.55,66.57,202100.0,48.4661,48.4661,48.4443,48.4589,202100.0
2014-08-22 09:40:00,66.57,66.57,66.53,66.53,97700.0,48.4589,48.4589,48.4297,48.4297,97700.0
2014-08-22 09:45:00,66.52,66.56,66.52,66.55,112200.0,48.4225,48.4516,48.4225,48.4443,112200.0
2014-08-22 09:50:00,66.54,66.56,66.52,66.52,91700.0,48.437,48.4516,48.4225,48.4225,91700.0
2014-08-22 09:55:00,66.53,66.56,66.53,66.56,58400.0,48.4297,48.4516,48.4297,48.4516,58400.0
2014-08-22 10:00:00,66.55,66.62,66.48,66.51,587800.0,48.4443,48.4953,48.3933,48.4152,587800.0
2014-08-22 10:05:00,66.52,66.63,66.52,66.63,235000.0,48.4225,48.5025,48.4225,48.5025,235000.0
2014-08-22 10:10:00,66.63,66.65,66.6,66.6,160500.0,48.5025,48.5171,48.4807,48.4807,160500.0
2014-08-22 10:15:00,66.61,66.64,66.55,66.56,129900.0,48.488,48.5098,48.4443,48.4516,129900.0
2014-08-22 10:20:00,66.56,66.59,66.53,66.58,74900.0,48.4516,48.4734,48.4297,48.4661,74900.0
2014-08-22 10:25:00,66.58,66.59,66.56,66.59,65400.0,48.4661,48.4734,48.4516,48.4734,65400.0
2014-08-22 10:30:00,66.59,66.65,66.57,66.57,190800.0,48.4734,48.5171,48.4589,48.4589,190800.0
2014-08-22 10:35:00,66.57,66.58,66.51,66.53,131900.0,48.4589,48.4661,48.4152,48.4297,131900.0
2014-08-22 10:40:00,66.52,66.53,66.45,66.47,183500.0,48.4225,48.4297,48.3715,48.3861,183500.0
2014-08-22 10:45:00,66.47,66.48,66.44,66.47,73200.0,48.3861,48.3933,48.3642,48.3861,73200.0
2014-08-22 10:50:00,66.48,66.48,66.39,66.39,76000.0,48.3933,48.3933,48.3278,48.3278,76000.0
2014-08-22 10:55:00,66.4,66.4,66.3,66.32,285500.0,48.3351,48.3351,48.2623,48.2769,285500.0
2014-08-22 11:00:00,66.31,66.37,66.23,66.37,396200.0,48.2696,48.3133,48.2114,48.3133,396200.0
2014-08-22 11:05:00,66.37,66.39,66.3,66.38,343700.0,48.3133,48.3278,48.2623,48.3205,343700.0
2014-08-22 11:10:00,66.38,66.4,66.36,66.39,115300.0,48.3205,48.3351,48.306,48.3278,115300.0
2014-08-22 11:15:00,66.4,66.4,66.31,66.32,66500.0,48.3351,48.3351,48.2696,48.2769,66500.0
2014-08-22 11:20:00,66.33,66.42,66.33,66.4,123600.0,48.2841,48.3497,48.2841,48.3351,123600.0
2014-08-22 11:25:00,66.41,66.49,66.4,66.46,266400.0,48.3424,48.4006,48.3351,48.3788,266400.0
2014-08-22 11:30:00,66.46,66.5,66.43,66.44,187300.0,48.3788,48.4079,48.3569,48.3642,187300.0
2014-08-22 11:35:00,66.44,66.45,66.41,66.43,102800.0,48.3642,48.3715,48.3424,48.3569,102800.0
2014-08-22 11:40:00,66.43,66.44,66.4,66.4,39500.0,48.3569,48.3642,48.3351,48.3351,39500.0
2014-08-22 11:45:00,66.4,66.41,66.38,66.4,38200.0,48.3351,48.3424,48.3205,48.3351,38200.0
2014-08-22 11:50:00,66.4,66.44,66.4,66.42,66700.0,48.3351,48.3642,48.3351,48.3497,66700.0
2014-08-22 11:55:00,66.43,66.44,66.41,66.44,111400.0,48.3569,48.3642,48.3424,48.3642,111400.0
2014-08-22 12:00:00,66.44,66.49,66.44,66.46,41800.0,48.3642,48.4006,48.3642,48.3788,41800.0
2014-08-22 12:05:00,66.46,66.46,66.43,66.46,38700.0,48.3788,48.3788,48.3569,48.3788,38700.0
2014-08-22 12:10:00,66.45,66.45,66.44,66.45,40100.0,48.3715,48.3715,48.3642,48.3715,40100.0
2014-08-22 12:15:00,66.45,66.48,66.44,66.46,44500.0,48.3715,48.3933,48.3642,48.3788,44500.0
2014-08-22 12:20:00,66.46,66.49,66.46,66.49,168800.0,48.3788,48.4006,48.3788,48.4006,168800.0
2014-08-22 12:25:00,66.5,66.52,66.49,66.52,95900.0,48.4079,48.4225,48.4006,48.4225,95900.0
2014-08-22 12:30:00,66.52,66.53,66.51,66.51,47300.0,48.4225,48.4297,48.4152,48.4152,47300.0
2014-08-22 12:35:00,66.51,66.52,66.5,66.5,34100.0,48.4152,48.4225,48.4079,48.4079,34100.0
2014-08-22 12:40:00,66.5,66.5,66.49,66.5,56600.0,48.4079,48.4079,48.4006,48.4079,56600.0
2014-08-22 12:45:00,66.5,66.5,66.48,66.5,27300.0,48.4079,48.4079,48.3933,48.4079,27300.0
2014-08-22 12:50:00,66.5,66.51,66.5,66.51,47300.0,48.4079,48.4152,48.4079,48.4152,47300.0
2014-08-22 12:55:00,66.51,66.51,66.49,66.5,47200.0,48.4152,48.4152,48.4006,48.4079,47200.0
2014-08-22 13:00:00,66.5,66.51,66.48,66.49,34200.0,48.4079,48.4152,48.3933,48.4006,34200.0
2014-08-22 13:05:00,66.49,66.5,66.48,66.49,31900.0,48.4006,48.4079,48.3933,48.4006,31900.0
2014-08-22 13:10:00,66.48,66.5,66.48,66.5,19700.0,48.3933,48.4079,48.3933,48.4079,19700.0
2014-08-22 13:15:00,66.5,66.52,66.5,66.51,29300.0,48.4079,48.4225,48.4079,48.4152,29300.0
2014-08-22 13:20:00,66.5,66.52,66.49,66.49,41900.0,48.4079,48.4225,48.4006,48.4006,41900.0
2014-08-22 13:25:00,66.49,66.53,66.49,66.51,16800.0,48.4006,48.4297,48.4006,48.4152,16800.0
2014-08-22 13:30:00,66.52,66.53,66.51,66.52,22200.0,48.4225,48.4297,48.4152,48.4225,22200.0
2014-08-22 13:35:00,66.52,66.52,66.49,66.51,52700.0,48.4225,48.4225,48.4006,48.4152,52700.0
2014-08-22 13:40:00,66.51,66.53,66.5,66.53,22500.0,48.4152,48.4297,48.4079,48.4297,22500.0
2014-08-22 13:45:00,66.53,66.55,66.52,66.55,50300.0,48.4297,48.4443,48.4225,48.4443,50300.0
2014-08-22 13:50:00,66.55,66.55,66.52,66.53,33500.0,48.4443,48.4443,48.4225,48.4297,33500.0
2014-08-22 13:55:00,66.53,66.54,66.51,66.52,26200.0,48.4297,48.437,48.4152,48.4225,26200.0
2014-08-22 14:00:00,66.52,66.52,66.5,66.52,18400.0,48.4225,48.4225,48.4079,48.4225,18400.0
2014-08-22 14:05:00,66.5,66.5,66.47,66.5,31800.0,48.4079,48.4079,48.3861,48.4079,31800.0
2014-08-22 14:10:00,66.49,66.5,66.47,66.5,47300.0,48.4006,48.4079,48.3861,48.4079,47300.0
2014-08-22 14:15:00,66.5,66.51,66.49,66.49,39900.0,48.4079,48.4152,48.4006,48.4006,39900.0
2014-08-22 14:20:00,66.49,66.5,66.48,66.49,15600.0,48.4006,48.4079,48.3933,48.4006,15600.0
2014-08-22 14:25:00,66.49,66.51,66.47,66.47,46100.0,48.4006,48.4152,48.3861,48.3861,46100.0
2014-08-22 14:30:00,66.47,66.49,66.43,66.48,352100.0,48.3861,48.4006,48.3569,48.3933,352100.0
2014-08-22 14:35:00,66.47,66.49,66.45,66.49,85400.0,48.3861,48.4006,48.3715,48.4006,85400.0
2014-08-22 14:40:00,66.48,66.52,66.47,66.51,51500.0,48.3933,48.4225,48.3861,48.4152,51500.0
2014-08-22 14:45:00,66.5,66.5,66.47,66.47,62400.0,48.4079,48.4079,48.3861,48.3861,62400.0
2014-08-22 14:50:00,66.48,66.5,66.45,66.46,35200.0,48.3933,48.4079,48.3715,48.3788,35200.0
2014-08-22 14:55:00,66.46,66.47,66.45,66.45,25300.0,48.3788,48.3861,48.3715,48.3715,25300.0
2014-08-22 15:00:00,66.45,66.48,66.44,66.48,39900.0,48.3715,48.3933,48.3642,48.3933,39900.0
2014-08-22 15:05:00,66.48,66.51,66.47,66.5,58500.0,48.3933,48.4152,48.3861,48.4079,58500.0
2014-08-22 15:10:00,66.51,66.56,66.5,66.54,95700.0,48.4152,48.4516,48.4079,48.437,95700.0
2014-08-22 15:15:00,66.54,66.54,66.51,66.52,74800.0,48.437,48.437,48.4152,48.4225,74800.0
2014-08-22 15:20:00,66.52,66.52,66.49,66.5,29500.0,48.4225,48.4225,48.4006,48.4079,29500.0
2014-08-22 15:25:00,66.5,66.51,66.49,66.49,34800.0,48.4079,48.4152,48.4006,48.4006,34800.0
2014-08-22 15:30:00,66.5,66.5,66.46,66.49,79800.0,48.4079,48.4079,48.3788,48.4006,79800.0
2014-08-22 15:35:00,66.49,66.5,66.48,66.5,47200.0,48.4006,48.4079,48.3933,48.4079,47200.0
2014-08-22 15:40:00,66.5,66.51,66.46,66.47,81900.0,48.4079,48.4152,48.3788,48.3861,81900.0
2014-08-22 15:45:00,66.47,66.47,66.43,66.45,186700.0,48.3861,48.3861,48.3569,48.3715,186700.0
2014-08-22 15:50:00,66.45,66.47,66.42,66.42,482800.0,48.3715,48.3861,48.3497,48.3497,482800.0
2014-08-22 15:55:00,66.42,66.48,66.42,66.47,610700.0,48.3497,48.3933,48.3497,48.3861,610700.0
2014-08-25 09:30:00,66.78,66.81,66.75,66.75,429700.0,48.6117,48.6336,48.5899,48.5899,429700.0
2014-08-25 09:35:00,66.74,66.8,66.74,66.79,175600.0,48.5826,48.6263,48.5826,48.619,175600.0
2014-08-25 09:40:00,66.78,66.8,66.76,66.8,206100.0,48.6117,48.6263,48.5972,48.6263,206100.0
2014-08-25 09:45:00,66.81,66.84,66.79,66.84,446100.0,48.6336,48.6554,48.619,48.6554,446100.0
2014-08-25 09:50:00,66.84,66.86,66.83,66.84,240900.0,48.6554,48.67,48.6481,48.6554,240900.0
2014-08-25 09:55:00,66.85,66.88,66.84,66.85,185600.0,48.6627,48.6845,48.6554,48.6627,185600.0
2014-08-25 10:00:00,66.85,66.89,66.83,66.87,139000.0,48.6627,48.6918,48.6481,48.6772,139000.0
2014-08-25 10:05:00,66.88,66.92,66.88,66.91,92500.0,48.6845,48.7136,48.6845,48.7064,92500.0
2014-08-25 10:10:00,66.91,66.92,66.88,66.89,82300.0,48.7064,48.7136,48.6845,48.6918,82300.0
2014-08-25 10:15:00,66.89,66.9,66.87,66.9,54500.0,48.6918,48.6991,48.6772,48.6991,54500.0
2014-08-25 10:20:00,66.9,66.9,66.87,66.89,63900.0,48.6991,48.6991,48.6772,48.6918,63900.0
2014-08-25 10:25:00,66.89,66.9,66.86,66.87,65800.0,48.6918,48.6991,48.67,48.6772,65800.0
2014-08-25 10:30:00,66.87,66.9,66.87,66.9,60900.0,48.6772,48.6991,48.6772,48.6991,60900.0
2014-08-25 10:35:00,66.9,66.91,66.88,66.9,88000.0,48.6991,48.7064,48.6845,48.6991,88000.0
2014-08-25 10:40:00,66.9,66.98,66.89,66.96,438900.0,48.6991,48.7573,48.6918,48.7427,438900.0
2014-08-25 10:45:00,66.96,67.01,66.95,66.95,305000.0,48.7427,48.7791,48.7355,48.7355,305000.0
2014-08-25 10:50:00,66.96,67.01,66.95,66.99,183100.0,48.7427,48.7791,48.7355,48.7646,183100.0
2014-08-25 10:55:00,66.99,67.03,66.98,66.99,175200.0,48.7646,48.7937,48.7573,48.7646,175200.0
2014-08-25 11:00:00,66.99,67.03,66.99,67.02,74500.0,48.7646,48.7937,48.7646,48.7864,74500.0
2014-08-25 11:05:00,67.03,67.07,67.0,67.01,122500.0,48.7937,48.8228,48.7719,48.7791,122500.0
2014-08-25 11:10:00,67.01,67.03,67.0,67.02,82100.0,48.7791,48.7937,48.7719,48.7864,82100.0
2014-08-25 11:15:00,67.02,67.03,67.01,67.03,72900.0,48.7864,48.7937,48.7791,48.7937,72900.0
2014-08-25 11:20:00,67.03,67.04,67.01,67.01,45300.0,48.7937,48.801,48.7791,48.7791,45300.0
2014-08-25 11:25:00,67.01,67.04,67.0,67.03,348000.0,48.7791,48.801,48.7719,48.7937,348000.0
2014-08-25 11:30:00,67.03,67.06,67.02,67.05,309500.0,48.7937,48.8155,48.7864,48.8083,309500.0
2014-08-25 11:35:00,67.04,67.05,67.0,67.04,193500.0,48.801,48.8083,48.7719,48.801,193500.0
2014-08-25 11:40:00,67.04,67.07,67.03,67.04,66800.0,48.801,48.8228,48.7937,48.801,66800.0
2014-08-25 11:45:00,67.04,67.08,67.03,67.06,91600.0,48.801,48.8301,48.7937,48.8155,91600.0
2014-08-25 11:50:00,67.05,67.06,67.04,67.05,145800.0,48.8083,48.8155,48.801,48.8083,145800.0
2014-08-25 11:55:00,67.05,67.05,67.03,67.04,61200.0,48.8083,48.8083,48.7937,48.801,61200.0
2014-08-25 12:00:00,67.03,67.05,67.01,67.02,96900.0,48.7937,48.8083,48.7791,48.7864,96900.0
2014-08-25 12:05:00,67.02,67.02,66.97,66.99,131300.0,48.7864,48.7864,48.75,48.7646,131300.0
2014-08-25 12:10:00,66.98,67.0,66.97,66.98,33000.0,48.7573,48.7719,48.75,48.7573,33000.0
2014-08-25 12:15:00,66.98,66.99,66.97,66.98,47500.0,48.7573,48.7646,48.75,48.7573,47500.0
2014-08-25 12:20:00,66.98,66.99,66.97,66.98,48400.0,48.7573,48.7646,48.75,48.7573,48400.0
2014-08-25 12:25:00,66.98,66.98,66.94,66.95,155000.0,48.7573,48.7573,48.7282,48.7355,155000.0
2014-08-25 12:30:00,66.95,66.97,66.95,66.95,174500.0,48.7355,48.75,48.7355,48.7355,174500.0
2014-08-25 12:35:00,66.95,66.95,66.92,66.92,124200.0,48.7355,48.7355,48.7136,48.7136,124200.0
2014-08-25 12:40:00,66.92,66.95,66.92,66.95,59200.0,48.7136,48.7355,48.7136,48.7355,59200.0
2014-08-25 12:45:00,66.95,66.96,66.94,66.95,34000.0,48.7355,48.7427,48.7282,48.7355,34000.0
2014-08-25 12:50:00,66.94,66.95,66.94,66.94,52500.0,48.7282,48.7355,48.7282,48.7282,52500.0
2014-08-25 12:55:00,66.95,66.95,66.92,66.94,64400.0,48.7355,48.7355,48.7136,48.7282,64400.0
2014-08-25 13:00:00,66.94,66.94,66.92,66.93,45200.0,48.7282,48.7282,48.7136,48.7209,45200.0
2014-08-25 13:05:00,66.93,66.95,66.92,66.93,69200.0,48.7209,48.7355,48.7136,48.7209,69200.0
2014-08-25 13:10:00,66.94,66.98,66.93,66.98,118000.0,48.7282,48.7573,48.7209,48.7573,118000.0
2014-08-25 13:15:00,66.99,67.0,66.97,66.99,113100.0,48.7646,48.7719,48.75,48.7646,113100.0
2014-08-25 13:20:00,66.98,67.0,66.97,67.0,229600.0,48.7573,48.7719,48.75,48.7719,229600.0
2014-08-25 13:25:00,66.99,67.0,66.98,66.99,42100.0,48.7646,48.7719,48.7573,48.7646,42100.0
2014-08-25 13:30:00,67.0,67.01,66.98,67.01,61100.0,48.7719,48.7791,48.7573,48.7791,61100.0
2014-08-25 13:35:00,67.01,67.01,66.98,66.98,60700.0,48.7791,48.7791,48.7573,48.7573,60700.0
2014-08-25 13:40:00,66.99,66.99,66.98,66.99,21300.0,48.7646,48.7646,48.7573,48.7646,21300.0
2014-08-25 13:45:00,66.99,67.02,66.99,67.0,167400.0,48.7646,48.7864,48.7646,48.7719,167400.0
2014-08-25 13:50:00,67.0,67.01,66.99,67.01,50600.0,48.7719,48.7791,48.7646,48.7791,50600.0
2014-08-25 13:55:00,67.01,67.02,66.98,66.98,52900.0,48.7791,48.7864,48.7573,48.7573,52900.0
2014-08-25 14:00:00,66.98,66.99,66.96,66.97,63500.0,48.7573,48.7646,48.7427,48.75,63500.0
2014-08-25 14:05:00,66.97,66.97,66.95,66.95,36300.0,48.75,48.75,48.7355,48.7355,36300.0
2014-08-25 14:10:00,66.95,66.97,66.95,66.97,31600.0,48.7355,48.75,48.7355,48.75,31600.0
2014-08-25 14:15:00,66.97,66.98,66.95,66.95,35000.0,48.75,48.7573,48.7355,48.7355,35000.0
2014-08-25 14:20:00,66.95,66.98,66.95,66.98,561100.0,48.7355,48.7573,48.7355,48.7573,561100.0
2014-08-25 14:25:00,66.97,66.99,66.93,66.94,999300.0,48.75,48.7646,48.7209,48.7282,999300.0
2014-08-25 14:30:00,66.94,66.94,66.91,66.92,141200.0,48.7282,48.7282,48.7064,48.7136,141200.0
2014-08-25 14:35:00,66.92,66.94,66.92,66.92,70900.0,48.7136,48.7282,48.7136,48.7136,70900.0
2014-08-25 14:40:00,66.93,66.93,66.91,66.92,72500.0,48.7209,48.7209,48.7064,48.7136,72500.0
2014-08-25 14:45:00,66.92,66.93,66.91,66.91,77300.0,48.7136,48.7209,48.7064,48.7064,77300.0
2014-08-25 14:50:00,66.92,66.94,66.91,66.94,25000.0,48.7136,48.7282,48.7064,48.7282,25000.0
2014-08-25 14:55:00,66.94,66.95,66.92,66.93,113100.0,48.7282,48.7355,48.7136,48.7209,113100.0
2014-08-25 15:00:00,66.93,66.94,66.92,66.94,31100.0,48.7209,48.7282,48.7136,48.7282,31100.0
2014-08-25 15:05:00,66.93,66.94,66.92,66.92,119200.0,48.7209,48.7282,48.7136,48.7136,119200.0
2014-08-25 15:10:00,66.92,66.94,66.91,66.91,94000.0,48.7136,48.7282,48.7064,48.7064,94000.0
2014-08-25 15:15:00,66.9,66.92,66.9,66.92,131300.0,48.6991,48.7136,48.6991,48.7136,131300.0
2014-08-25 15:20:00,66.92,66.93,66.9,66.91,102100.0,48.7136,48.7209,48.6991,48.7064,102100.0
2014-08-25 15:25:00,66.91,66.93,66.91,66.92,57400.0,48.7064,48.7209,48.7064,48.7136,57400.0
2014-08-25 15:30:00,66.92,66.93,66.91,66.92,70800.0,48.7136,48.7209,48.7064,48.7136,70800.0
2014-08-25 15:35:00,66.92,66.93,66.91,66.93,51000.0,48.7136,48.7209,48.7064,48.7209,51000.0
2014-08-25 15:40:00,66.93,66.94,66.92,66.94,137500.0,48.7209,48.7282,48.7136,48.7282,137500.0
2014-08-25 15:45:00,66.93,66.94,66.92,66.92,280600.0,48.7209,48.7282,48.7136,48.7136,280600.0
2014-08-25 15:50:00,66.92,66.92,66.88,66.89,453400.0,48.7136,48.7136,48.6845,48.6918,453400.0
2014-08-25 15:55:00,66.89,66.91,66.88,66.91,855500.0,48.6918,48.7064,48.6845,48.7064,855500.0
2014-08-26 09:30:00,66.98,67.02,66.97,67.0,186500.0,48.7573,48.7864,48.75,48.7719,186500.0
2014-08-26 09:35:00,67.0,67.03,67.0,67.0,82100.0,48.7719,48.7937,48.7719,48.7719,82100.0
2014-08-26 09:40:00,67.0,67.01,66.98,66.99,170300.0,48.7719,48.7791,48.7573,48.7646,170300.0
2014-08-26 09:45:00,67.0,67.05,66.99,67.05,81800.0,48.7719,48.8083,48.7646,48.8083,81800.0
2014-08-26 09:50:00,67.05,67.06,67.02,67.03,95500.0,48.8083,48.8155,48.7864,48.7937,95500.0
2014-08-26 09:55:00,67.04,67.05,67.03,67.05,37400.0,48.801,48.8083,48.7937,48.8083,37400.0
2014-08-26 10:00:00,67.04,67.09,67.01,67.02,160300.0,48.801,48.8374,48.7791,48.7864,160300.0
2014-08-26 10:05:00,67.02,67.04,67.01,67.02,48100.0,48.7864,48.801,48.7791,48.7864,48100.0
2014-08-26 10:10:00,67.03,67.05,67.02,67.04,119100.0,48.7937,48.8083,48.7864,48.801,119100.0
2014-08-26 10:15:00,67.05,67.08,67.04,67.05,78400.0,48.8083,48.8301,48.801,48.8083,78400.0
2014-08-26 10:20:00,67.05,67.05,67.02,67.05,88600.0,48.8083,48.8083,48.7864,48.8083,88600.0
2014-08-26 10:25:00,67.05,67.08,67.04,67.07,114600.0,48.8083,48.8301,48.801,48.8228,114600.0
2014-08-26 10:30:00,67.07,67.08,67.05,67.05,144200.0,48.8228,48.8301,48.8083,48.8083,144200.0
2014-08-26 10:35:00,67.05,67.08,67.03,67.06,62000.0,48.8083,48.8301,48.7937,48.8155,62000.0
2014-08-26 10:40:00,67.06,67.07,67.05,67.07,35700.0,48.8155,48.8228,48.8083,48.8228,35700.0
2014-08-26 10:45:00,67.06,67.13,67.06,67.11,109600.0,48.8155,48.8665,48.8155,48.8519,109600.0
2014-08-26 10:50:00,67.11,67.14,67.11,67.12,89600.0,48.8519,48.8738,48.8519,48.8592,89600.0
2014-08-26 10:55:00,67.12,67.14,67.11,67.13,127100.0,48.8592,48.8738,48.8519,48.8665,127100.0
2014-08-26 11:00:00,67.14,67.15,67.12,67.14,115400.0,48.8738,48.8811,48.8592,48.8738,115400.0
2014-08-26 11:05:00,67.14,67.16,67.13,67.16,99400.0,48.8738,48.8883,48.8665,48.8883,99400.0
2014-08-26 11:10:00,67.16,67.17,67.15,67.17,79200.0,48.8883,48.8956,48.8811,48.8956,79200.0
2014-08-26 11:15:00,67.17,67.17,67.13,67.13,148800.0,48.8956,48.8956,48.8665,48.8665,148800.0
2014-08-26 11:20:00,67.13,67.14,67.11,67.13,106500.0,48.8665,48.8738,48.8519,48.8665,106500.0
2014-08-26 11:25:00,67.13,67.19,67.12,67.18,154700.0,48.8665,48.9102,48.8592,48.9029,154700.0
2014-08-26 11:30:00,67.19,67.19,67.14,67.15,281100.0,48.9102,48.9102,48.8738,48.8811,281100.0
2014-08-26 11:35:00,67.15,67.15,67.11,67.12,54500.0,48.8811,48.8811,48.8519,48.8592,54500.0
2014-08-26 11:40:00,67.12,67.14,67.12,67.13,88800.0,48.8592,48.8738,48.8592,48.8665,88800.0
2014-08-26 11:45:00,67.13,67.14,67.12,67.13,71200.0,48.8665,48.8738,48.8592,48.8665,71200.0
2014-08-26 11:50:00,67.13,67.13,67.11,67.13,111100.0,48.8665,48.8665,48.8519,48.8665,111100.0
2014-08-26 11:55:00,67.13,67.13,67.07,67.08,117600.0,48.8665,48.8665,48.8228,48.8301,117600.0
2014-08-26 12:00:00,67.08,67.1,67.06,67.09,139200.0,48.8301,48.8447,48.8155,48.8374,139200.0
2014-08-26 12:05:00,67.09,67.1,67.08,67.1,73000.0,48.8374,48.8447,48.8301,48.8447,73000.0
2014-08-26 12:10:00,67.1,67.11,67.09,67.1,126200.0,48.8447,48.8519,48.8374,48.8447,126200.0
2014-08-26 12:15:00,67.11,67.11,67.09,67.1,107500.0,48.8519,48.8519,48.8374,48.8447,107500.0
2014-08-26 12:20:00,67.1,67.11,67.09,67.1,81000.0,48.8447,48.8519,48.8374,48.8447,81000.0
2014-08-26 12:25:00,67.1,67.11,67.09,67.09,101800.0,48.8447,48.8519,48.8374,48.8374,101800.0
2014-08-26 12:30:00,67.09,67.12,67.09,67.11,146700.0,48.8374,48.8592,48.8374,48.8519,146700.0
2014-08-26 12:35:00,67.12,67.13,67.1,67.1,161600.0,48.8592,48.8665,48.8447,48.8447,161600.0
2014-08-26 12:40:00,67.11,67.11,67.07,67.08,97100.0,48.8519,48.8519,48.8228,48.8301,97100.0
2014-08-26 12:45:00,67.08,67.09,67.05,67.06,83500.0,48.8301,48.8374,48.8083,48.8155,83500.0
2014-08-26 12:50:00,67.05,67.08,67.05,67.08,119200.0,48.8083,48.8301,48.8083,48.8301,119200.0
2014-08-26 12:55:00,67.08,67.08,67.06,67.07,93200.0,48.8301,48.8301,48.8155,48.8228,93200.0
2014-08-26 13:00:00,67.07,67.08,67.06,67.08,44200.0,48.8228,48.8301,48.8155,48.8301,44200.0
2014-08-26 13:05:00,67.07,67.08,67.04,67.04,101400.0,48.8228,48.8301,48.801,48.801,101400.0
2014-08-26 13:10:00,67.03,67.06,67.03,67.05,119500.0,48.7937,48.8155,48.7937,48.8083,119500.0
2014-08-26 13:15:00,67.05,67.06,67.04,67.06,95200.0,48.8083,48.8155,48.801,48.8155,95200.0
2014-08-26 13:20:00,67.06,67.06,67.03,67.04,64800.0,48.8155,48.8155,48.7937,48.801,64800.0
2014-08-26 13:25:00,67.03,67.05,67.03,67.03,82900.0,48.7937,48.8083,48.7937,48.7937,82900.0
2014-08-26 13:30:00,67.03,67.04,67.01,67.03,85700.0,48.7937,48.801,48.7791,48.7937,85700.0
2014-08-26 13:35:00,67.02,67.03,66.98,67.0,76900.0,48.7864,48.7937,48.7573,48.7719,76900.0
2014-08-26 13:40:00,67.0,67.0,66.98,66.99,39400.0,48.7719,48.7719,48.7573,48.7646,39400.0
2014-08-26 13:45:00,66.99,67.0,66.98,66.99,56200.0,48.7646,48.7719,48.7573,48.7646,56200.0
2014-08-26 13:50:00,66.99,67.0,66.97,66.98,44400.0,48.7646,48.7719,48.75,48.7573,44400.0
2014-08-26 13:55:00,66.98,67.01,66.98,67.01,56500.0,48.7573,48.7791,48.7573,48.7791,56500.0
2014-08-26 14:00:00,67.01,67.02,66.99,67.01,46100.0,48.7791,48.7864,48.7646,48.7791,46100.0
2014-08-26 14:05:00,67.01,67.03,67.0,67.03,46900.0,48.7791,48.7937,48.7719,48.7937,46900.0
2014-08-26 14:10:00,67.03,67.04,67.02,67.04,93200.0,48.7937,48.801,48.7864,48.801,93200.0
2014-08-26 14:15:00,67.04,67.05,67.03,67.05,104600.0,48.801,48.8083,48.7937,48.8083,104600.0
2014-08-26 14:20:00,67.05,67.06,67.04,67.04,159200.0,48.8083,48.8155,48.801,48.801,159200.0
2014-08-26 14:25:00,67.05,67.05,67.03,67.03,100900.0,48.8083,48.8083,48.7937,48.7937,100900.0
2014-08-26 14:30:00,67.04,67.04,67.01,67.02,143700.0,48.801,48.801,48.7791,48.7864,143700.0
2014-08-26 14:35:00,67.03,67.04,67.02,67.03,109900.0,48.7937,48.801,48.7864,48.7937,109900.0
2014-08-26 14:40:00,67.03,67.05,67.03,67.05,90100.0,48.7937,48.8083,48.7937,48.8083,90100.0
2014-08-26 14:45:00,67.05,67.06,67.04,67.05,166800.0,48.8083,48.8155,48.801,48.8083,166800.0
2014-08-26 14:50:00,67.06,67.07,67.05,67.07,175100.0,48.8155,48.8228,48.8083,48.8228,175100.0
2014-08-26 14:55:00,67.07,67.08,67.05,67.06,377500.0,48.8228,48.8301,48.8083,48.8155,377500.0
2014-08-26 15:00:00,67.06,67.06,67.05,67.06,15600.0,48.8155,48.8155,48.8083,48.8155,15600.0
2014-08-26 15:05:00,67.06,67.06,67.04,67.04,32700.0,48.8155,48.8155,48.801,48.801,32700.0
2014-08-26 15:10:00,67.05,67.06,67.04,67.04,182100.0,48.8083,48.8155,48.801,48.801,182100.0
2014-08-26 15:15:00,67.04,67.05,67.03,67.03,73000.0,48.801,48.8083,48.7937,48.7937,73000.0
2014-08-26 15:20:00,67.03,67.05,67.02,67.03,77700.0,48.7937,48.8083,48.7864,48.7937,77700.0
2014-08-26 15:25:00,67.03,67.04,66.97,66.99,3828900.0,48.7937,48.801,48.75,48.7646,3828900.0
2014-08-26 15:30:00,66.98,66.99,66.96,66.97,258100.0,48.7573,48.7646,48.7427,48.75,258100.0
2014-08-26 15:35:00,66.96,66.97,66.95,66.95,167800.0,48.7427,48.75,48.7355,48.7355,167800.0
2014-08-26 15:40:00,66.95,66.98,66.95,66.97,278400.0,48.7355,48.7573,48.7355,48.75,278400.0
2014-08-26 15:45:00,66.97,66.97,66.94,66.96,181600.0,48.75,48.75,48.7282,48.7427,181600.0
2014-08-26 15:50:00,66.95,66.96,66.93,66.94,934900.0,48.7355,48.7427,48.7209,48.7282,934900.0
2014-08-26 15:55:00,66.93,66.96,66.89,66.95,3355900.0,48.7209,48.7427,48.6918,48.7355,3355900.0
2014-08-27 09:30:00,67.19,67.2,67.15,67.16,549700.0,48.9102,48.9175,48.8811,48.8883,549700.0
2014-08-27 09:35:00,67.16,67.16,67.12,67.12,235500.0,48.8883,48.8883,48.8592,48.8592,235500.0
2014-08-27 09:40:00,67.11,67.12,67.08,67.09,94400.0,48.8519,48.8592,48.8301,48.8374,94400.0
2014-08-27 09:45:00,67.09,67.09,67.05,67.05,213400.0,48.8374,48.8374,48.8083,48.8083,213400.0
2014-08-27 09:50:00,67.06,67.08,67.05,67.07,54200.0,48.8155,48.8301,48.8083,48.8228,54200.0
2014-08-27 09:55:00,67.08,67.08,67.02,67.04,172300.0,48.8301,48.8301,48.7864,48.801,172300.0
2014-08-27 10:00:00,67.04,67.06,67.02,67.05,102500.0,48.801,48.8155,48.7864,48.8083,102500.0
2014-08-27 10:05:00,67.04,67.05,67.01,67.01,49200.0,48.801,48.8083,48.7791,48.7791,49200.0
2014-08-27 10:10:00,67.02,67.02,66.99,67.02,57200.0,48.7864,48.7864,48.7646,48.7864,57200.0
2014-08-27 10:15:00,67.02,67.06,66.97,67.03,295800.0,48.7864,48.8155,48.75,48.7937,295800.0
2014-08-27 10:20:00,67.02,67.11,67.01,67.09,248800.0,48.7864,48.8519,48.7791,48.8374,248800.0
2014-08-27 10:25:00,67.08,67.09,67.04,67.04,88700.0,48.8301,48.8374,48.801,48.801,88700.0
2014-08-27 10:30:00,67.04,67.08,67.04,67.08,145200.0,48.801,48.8301,48.801,48.8301,145200.0
2014-08-27 10:35:00,67.08,67.09,67.05,67.05,75700.0,48.8301,48.8374,48.8083,48.8083,75700.0
2014-08-27 10:40:00,67.05,67.11,67.05,67.11,254100.0,48.8083,48.8519,48.8083,48.8519,254100.0
2014-08-27 10:45:00,67.1,67.14,67.09,67.13,71200.0,48.8447,48.8738,48.8374,48.8665,71200.0
2014-08-27 10:50:00,67.14,67.15,67.11,67.12,64200.0,48.8738,48.8811,48.8519,48.8592,64200.0
2014-08-27 10:55:00,67.12,67.13,67.1,67.12,45500.0,48.8592,48.8665,48.8447,48.8592,45500.0
2014-08-27 11:00:00,67.12,67.16,67.12,67.14,99200.0,48.8592,48.8883,48.8592,48.8738,99200.0
2014-08-27 11:05:00,67.14,67.15,67.12,67.13,87000.0,48.8738,48.8811,48.8592,48.8665,87000.0
2014-08-27 11:10:00,67.12,67.13,67.11,67.13,76000.0,48.8592,48.8665,48.8519,48.8665,76000.0
2014-08-27 11:15:00,67.13,67.14,67.11,67.14,34200.0,48.8665,48.8738,48.8519,48.8738,34200.0
2014-08-27 11:20:00,67.14,67.14,67.11,67.13,58900.0,48.8738,48.8738,48.8519,48.8665,58900.0
2014-08-27 11:25:00,67.13,67.14,67.1,67.1,95200.0,48.8665,48.8738,48.8447,48.8447,95200.0
2014-08-27 11:30:00,67.11,67.13,67.07,67.12,241900.0,48.8519,48.8665,48.8228,48.8592,241900.0
2014-08-27 11:35:00,67.12,67.14,67.1,67.11,96100.0,48.8592,48.8738,48.8447,48.8519,96100.0
2014-08-27 11:40:00,67.11,67.12,67.09,67.12,46600.0,48.8519,48.8592,48.8374,48.8592,46600.0
2014-08-27 11:45:00,67.12,67.14,67.11,67.13,37200.0,48.8592,48.8738,48.8519,48.8665,37200.0
2014-08-27 11:50:00,67.12,67.14,67.11,67.12,18200.0,48.8592,48.8738,48.8519,48.8592,18200.0
2014-08-27 11:55:00,67.12,67.14,67.11,67.11,100600.0,48.8592,48.8738,48.8519,48.8519,100600.0
2014-08-27 12:00:00,67.11,67.12,67.09,67.09,40400.0,48.8519,48.8592,48.8374,48.8374,40400.0
2014-08-27 12:05:00,67.09,67.1,67.08,67.08,15200.0,48.8374,48.8447,48.8301,48.8301,15200.0
2014-08-27 12:10:00,67.09,67.11,67.07,67.11,46000.0,48.8374,48.8519,48.8228,48.8519,46000.0
2014-08-27 12:15:00,67.1,67.11,67.1,67.11,16400.0,48.8447,48.8519,48.8447,48.8519,16400.0
2014-08-27 12:20:00,67.11,67.11,67.1,67.11,5100.0,48.8519,48.8519,48.8447,48.8519,5100.0
2014-08-27 12:25:00,67.1,67.12,67.1,67.11,13300.0,48.8447,48.8592,48.8447,48.8519,13300.0
2014-08-27 12:30:00,67.11,67.14,67.11,67.14,16700.0,48.8519,48.8738,48.8519,48.8738,16700.0
2014-08-27 12:35:00,67.13,67.13,67.1,67.11,42400.0,48.8665,48.8665,48.8447,48.8519,42400.0
2014-08-27 12:40:00,67.1,67.13,67.09,67.12,49100.0,48.8447,48.8665,48.8374,48.8592,49100.0
2014-08-27 12:45:00,67.13,67.13,67.12,67.12,16600.0,48.8665,48.8665,48.8592,48.8592,16600.0
2014-08-27 12:50:00,67.13,67.13,67.11,67.12,13200.0,48.8665,48.8665,48.8519,48.8592,13200.0
2014-08-27 12:55:00,67.12,67.12,67.1,67.12,17400.0,48.8592,48.8592,48.8447,48.8592,17400.0
2014-08-27 13:00:00,67.11,67.12,67.11,67.12,4800.0,48.8519,48.8592,48.8519,48.8592,4800.0
2014-08-27 13:05:00,67.12,67.13,67.11,67.12,20500.0,48.8592,48.8665,48.8519,48.8592,20500.0
2014-08-27 13:10:00,67.12,67.13,67.12,67.13,15200.0,48.8592,48.8665,48.8592,48.8665,15200.0
2014-08-27 13:15:00,67.13,67.14,67.12,67.12,74100.0,48.8665,48.8738,48.8592,48.8592,74100.0
2014-08-27 13:20:00,67.12,67.13,67.11,67.13,115100.0,48.8592,48.8665,48.8519,48.8665,115100.0
2014-08-27 13:25:00,67.13,67.13,67.12,67.13,6300.0,48.8665,48.8665,48.8592,48.8665,6300.0
2014-08-27 13:30:00,67.13,67.14,67.12,67.14,54200.0,48.8665,48.8738,48.8592,48.8738,54200.0
2014-08-27 13:35:00,67.15,67.15,67.12,67.13,47800.0,48.8811,48.8811,48.8592,48.8665,47800.0
2014-08-27 13:40:00,67.14,67.14,67.13,67.14,38100.0,48.8738,48.8738,48.8665,48.8738,38100.0
2014-08-27 13:45:00,67.13,67.14,67.12,67.12,21500.0,48.8665,48.8738,48.8592,48.8592,21500.0
2014-08-27 13:50:00,67.13,67.13,67.12,67.13,8300.0,48.8665,48.8665,48.8592,48.8665,8300.0
2014-08-27 13:55:00,67.13,67.13,67.12,67.13,18300.0,48.8665,48.8665,48.8592,48.8665,18300.0
2014-08-27 14:00:00,67.13,67.13,67.1,67.1,18400.0,48.8665,48.8665,48.8447,48.8447,18400.0
2014-08-27 14:05:00,67.1,67.11,67.09,67.09,54900.0,48.8447,48.8519,48.8374,48.8374,54900.0
2014-08-27 14:10:00,67.09,67.13,67.09,67.12,40600.0,48.8374,48.8665,48.8374,48.8592,40600.0
2014-08-27 14:15:00,67.12,67.13,67.11,67.12,21900.0,48.8592,48.8665,48.8519,48.8592,21900.0
2014-08-27 14:20:00,67.12,67.12,67.1,67.11,70100.0,48.8592,48.8592,48.8447,48.8519,70100.0
2014-08-27 14:25:00,67.1,67.12,67.1,67.11,57300.0,48.8447,48.8592,48.8447,48.8519,57300.0
2014-08-27 14:30:00,67.12,67.12,67.11,67.12,20100.0,48.8592,48.8592,48.8519,48.8592,20100.0
2014-08-27 14:35:00,67.11,67.12,67.11,67.11,44900.0,48.8519,48.8592,48.8519,48.8519,44900.0
2014-08-27 14:40:00,67.11,67.11,67.08,67.1,199400.0,48.8519,48.8519,48.8301,48.8447,199400.0
2014-08-27 14:45:00,67.1,67.11,67.09,67.1,43200.0,48.8447,48.8519,48.8374,48.8447,43200.0
2014-08-27 14:50:00,67.11,67.11,67.1,67.11,28200.0,48.8519,48.8519,48.8447,48.8519,28200.0
2014-08-27 14:55:00,67.11,67.12,67.07,67.07,103300.0,48.8519,48.8592,48.8228,48.8228,103300.0
2014-08-27 15:00:00,67.08,67.08,67.04,67.08,144300.0,48.8301,48.8301,48.801,48.8301,144300.0
2014-08-27 15:05:00,67.08,67.08,67.03,67.06,159200.0,48.8301,48.8301,48.7937,48.8155,159200.0
2014-08-27 15:10:00,67.06,67.07,67.03,67.03,336200.0,48.8155,48.8228,48.7937,48.7937,336200.0
2014-08-27 15:15:00,67.04,67.05,67.02,67.05,55600.0,48.801,48.8083,48.7864,48.8083,55600.0
2014-08-27 15:20:00,67.04,67.06,67.03,67.06,274700.0,48.801,48.8155,48.7937,48.8155,274700.0
2014-08-27 15:25:00,67.05,67.06,67.04,67.06,63700.0,48.8083,48.8155,48.801,48.8155,63700.0
2014-08-27 15:30:00,67.06,67.06,67.04,67.04,76300.0,48.8155,48.8155,48.801,48.801,76300.0
2014-08-27 15:35:00,67.05,67.07,67.03,67.06,116100.0,48.8083,48.8228,48.7937,48.8155,116100.0
2014-08-27 15:40:00,67.05,67.07,67.05,67.06,84600.0,48.8083,48.8228,48.8083,48.8155,84600.0
2014-08-27 15:45:00,67.06,67.07,67.05,67.06,139900.0,48.8155,48.8228,48.8083,48.8155,139900.0
2014-08-27 15:50:00,67.06,67.06,67.04,67.04,311900.0,48.8155,48.8155,48.801,48.801,311900.0
2014-08-27 15:55:00,67.05,67.07,67.04,67.05,1553500.0,48.8083,48.8228,48.801,48.8083,1553500.0
2014-08-28 09:30:00,66.63,66.67,66.61,66.62,329400.0,48.5025,48.5316,48.488,48.4953,329400.0
2014-08-28 09:35:00,66.61,66.64,66.6,66.62,145600.0,48.488,48.5098,48.4807,48.4953,145600.0
2014-08-28 09:40:00,66.62,66.63,66.6,66.62,151300.0,48.4953,48.5025,48.4807,48.4953,151300.0
2014-08-28 09:45:00,66.62,66.68,66.6,66.68,247700.0,48.4953,48.5389,48.4807,48.5389,247700.0
2014-08-28 09:50:00,66.68,66.71,66.67,66.7,88000.0,48.5389,48.5608,48.5316,48.5535,88000.0
2014-08-28 09:55:00,66.7,66.71,66.67,66.68,79900.0,48.5535,48.5608,48.5316,48.5389,79900.0
2014-08-28 10:00:00,66.68,66.7,66.67,66.69,128200.0,48.5389,48.5535,48.5316,48.5462,128200.0
2014-08-28 10:05:00,66.68,66.73,66.67,66.7,72600.0,48.5389,48.5753,48.5316,48.5535,72600.0
2014-08-28 10:10:00,66.71,66.71,66.61,66.62,133700.0,48.5608,48.5608,48.488,48.4953,133700.0
2014-08-28 10:15:00,66.62,66.63,66.57,66.62,128300.0,48.4953,48.5025,48.4589,48.4953,128300.0
2014-08-28 10:20:00,66.62,66.68,66.61,66.64,181100.0,48.4953,48.5389,48.488,48.5098,181100.0
2014-08-28 10:25:00,66.65,66.69,66.64,66.67,34700.0,48.5171,48.5462,48.5098,48.5316,34700.0
2014-08-28 10:30:00,66.68,66.68,66.65,66.66,92700.0,48.5389,48.5389,48.5171,48.5244,92700.0
2014-08-28 10:35:00,66.66,66.67,66.63,66.64,26600.0,48.5244,48.5316,48.5025,48.5098,26600.0
2014-08-28 10:40:00,66.64,66.65,66.64,66.65,33600.0,48.5098,48.5171,48.5098,48.5171,33600.0
2014-08-28 10:45:00,66.65,66.73,66.65,66.7,198000.0,48.5171,48.5753,48.5171,48.5535,198000.0
2014-08-28 10:50:00,66.7,66.72,66.68,66.72,133600.0,48.5535,48.568,48.5389,48.568,133600.0
2014-08-28 10:55:00,66.71,66.72,66.68,66.7,131000.0,48.5608,48.568,48.5389,48.5535,131000.0
2014-08-28 11:00:00,66.7,66.71,66.68,66.7,45000.0,48.5535,48.5608,48.5389,48.5535,45000.0
2014-08-28 11:05:00,66.7,66.72,66.66,66.67,76300.0,48.5535,48.568,48.5244,48.5316,76300.0
2014-08-28 11:10:00,66.67,66.68,66.64,66.65,136700.0,48.5316,48.5389,48.5098,48.5171,136700.0
2014-08-28 11:15:00,66.64,66.65,66.6,66.63,163700.0,48.5098,48.5171,48.4807,48.5025,163700.0
2014-08-28 11:20:00,66.64,66.64,66.6,66.61,58000.0,48.5098,48.5098,48.4807,48.488,58000.0
2014-08-28 11:25:00,66.61,66.67,66.61,66.65,190900.0,48.488,48.5316,48.488,48.5171,190900.0
2014-08-28 11:30:00,66.65,66.7,66.65,66.66,57100.0,48.5171,48.5535,48.5171,48.5244,57100.0
2014-08-28 11:35:00,66.66,66.73,66.66,66.72,34500.0,48.5244,48.5753,48.5244,48.568,34500.0
2014-08-28 11:40:00,66.71,66.73,66.69,66.7,75000.0,48.5608,48.5753,48.5462,48.5535,75000.0
2014-08-28 11:45:00,66.7,66.73,66.7,66.73,86800.0,48.5535,48.5753,48.5535,48.5753,86800.0
2014-08-28 11:50:00,66.73,66.74,66.72,66.73,148700.0,48.5753,48.5826,48.568,48.5753,148700.0
2014-08-28 11:55:00,66.73,66.73,66.7,66.71,38900.0,48.5753,48.5753,48.5535,48.5608,38900.0
2014-08-28 12:00:00,66.72,66.73,66.7,66.7,29300.0,48.568,48.5753,48.5535,48.5535,29300.0
2014-08-28 12:05:00,66.7,66.71,66.7,66.7,29500.0,48.5535,48.5608,48.5535,48.5535,29500.0
2014-08-28 12:10:00,66.7,66.72,66.7,66.72,18200.0,48.5535,48.568,48.5535,48.568,18200.0
2014-08-28 12:15:00,66.72,66.76,66.72,66.75,121300.0,48.568,48.5972,48.568,48.5899,121300.0
2014-08-28 12:20:00,66.74,66.77,66.73,66.77,42600.0,48.5826,48.6044,48.5753,48.6044,42600.0
2014-08-28 12:25:00,66.77,66.78,66.75,66.78,48900.0,48.6044,48.6117,48.5899,48.6117,48900.0
2014-08-28 12:30:00,66.78,66.78,66.76,66.77,31500.0,48.6117,48.6117,48.5972,48.6044,31500.0
2014-08-28 12:35:00,66.77,66.78,66.76,66.78,21100.0,48.6044,48.6117,48.5972,48.6117,21100.0
2014-08-28 12:40:00,66.78,66.78,66.76,66.77,25700.0,48.6117,48.6117,48.5972,48.6044,25700.0
2014-08-28 12:45:00,66.77,66.79,66.76,66.77,45100.0,48.6044,48.619,48.5972,48.6044,45100.0
2014-08-28 12:50:00,66.77,66.78,66.76,66.77,18700.0,48.6044,48.6117,48.5972,48.6044,18700.0
2014-08-28 12:55:00,66.77,66.77,66.74,66.76,48600.0,48.6044,48.6044,48.5826,48.5972,48600.0
2014-08-28 13:00:00,66.76,66.77,66.75,66.76,50700.0,48.5972,48.6044,48.5899,48.5972,50700.0
2014-08-28 13:05:00,66.76,66.76,66.73,66.75,47200.0,48.5972,48.5972,48.5753,48.5899,47200.0
2014-08-28 13:10:00,66.76,66.76,66.75,66.76,25300.0,48.5972,48.5972,48.5899,48.5972,25300.0
2014-08-28 13:15:00,66.76,66.76,66.73,66.75,35600.0,48.5972,48.5972,48.5753,48.5899,35600.0
2014-08-28 13:20:00,66.75,66.75,66.73,66.74,28600.0,48.5899,48.5899,48.5753,48.5826,28600.0
2014-08-28 13:25:00,66.75,66.75,66.73,66.73,39100.0,48.5899,48.5899,48.5753,48.5753,39100.0
2014-08-28 13:30:00,66.74,66.76,66.73,66.73,54000.0,48.5826,48.5972,48.5753,48.5753,54000.0
2014-08-28 13:35:00,66.73,66.74,66.72,66.74,138800.0,48.5753,48.5826,48.568,48.5826,138800.0
2014-08-28 13:40:00,66.73,66.74,66.73,66.74,59000.0,48.5753,48.5826,48.5753,48.5826,59000.0
2014-08-28 13:45:00,66.73,66.75,66.73,66.73,52400.0,48.5753,48.5899,48.5753,48.5753,52400.0
2014-08-28 13:50:00,66.73,66.75,66.73,66.75,61000.0,48.5753,48.5899,48.5753,48.5899,61000.0
2014-08-28 13:55:00,66.75,66.76,66.74,66.75,97500.0,48.5899,48.5972,48.5826,48.5899,97500.0
2014-08-28 14:00:00,66.75,66.76,66.74,66.76,75800.0,48.5899,48.5972,48.5826,48.5972,75800.0
2014-08-28 14:05:00,66.76,66.76,66.75,66.76,63300.0,48.5972,48.5972,48.5899,48.5972,63300.0
2014-08-28 14:10:00,66.75,66.76,66.74,66.75,134500.0,48.5899,48.5972,48.5826,48.5899,134500.0
2014-08-28 14:15:00,66.75,66.76,66.74,66.76,112600.0,48.5899,48.5972,48.5826,48.5972,112600.0
2014-08-28 14:20:00,66.76,66.77,66.75,66.76,41200.0,48.5972,48.6044,48.5899,48.5972,41200.0
2014-08-28 14:25:00,66.76,66.77,66.76,66.77,26500.0,48.5972,48.6044,48.5972,48.6044,26500.0
2014-08-28 14:30:00,66.77,66.77,66.76,66.77,15000.0,48.6044,48.6044,48.5972,48.6044,15000.0
2014-08-28 14:35:00,66.77,66.78,66.76,66.78,15300.0,48.6044,48.6117,48.5972,48.6117,15300.0
2014-08-28 14:40:00,66.78,66.78,66.76,66.77,184200.0,48.6117,48.6117,48.5972,48.6044,184200.0
2014-08-28 14:45:00,66.77,66.77,66.73,66.73,218900.0,48.6044,48.6044,48.5753,48.5753,218900.0
2014-08-28 14:50:00,66.73,66.76,66.73,66.75,41300.0,48.5753,48.5972,48.5753,48.5899,41300.0
2014-08-28 14:55:00,66.76,66.76,66.73,66.74,43100.0,48.5972,48.5972,48.5753,48.5826,43100.0
2014-08-28 15:00:00,66.75,66.75,66.73,66.73,111500.0,48.5899,48.5899,48.5753,48.5753,111500.0
2014-08-28 15:05:00,66.73,66.74,66.73,66.73,41800.0,48.5753,48.5826,48.5753,48.5753,41800.0
2014-08-28 15:10:00,66.74,66.74,66.72,66.72,116100.0,48.5826,48.5826,48.568,48.568,116100.0
2014-08-28 15:15:00,66.72,66.74,66.72,66.73,88100.0,48.568,48.5826,48.568,48.5753,88100.0
2014-08-28 15:20:00,66.73,66.76,66.73,66.73,179500.0,48.5753,48.5972,48.5753,48.5753,179500.0
2014-08-28 15:25:00,66.73,66.74,66.73,66.73,54000.0,48.5753,48.5826,48.5753,48.5753,54000.0
2014-08-28 15:30:00,66.73,66.74,66.72,66.73,410600.0,48.5753,48.5826,48.568,48.5753,410600.0
2014-08-28 15:35:00,66.73,66.74,66.72,66.73,52600.0,48.5753,48.5826,48.568,48.5753,52600.0
2014-08-28 15:40:00,66.73,66.74,66.72,66.72,137600.0,48.5753,48.5826,48.568,48.568,137600.0
2014-08-28 15:45:00,66.73,66.73,66.71,66.72,192100.0,48.5753,48.5753,48.5608,48.568,192100.0
2014-08-28 15:50:00,66.72,66.72,66.7,66.7,529600.0,48.568,48.568,48.5535,48.5535,529600.0
2014-08-28 15:55:00,66.7,66.76,66.7,66.76,796900.0,48.5535,48.5972,48.5535,48.5972,796900.0
2014-08-29 09:30:00,66.72,66.73,66.68,66.69,228400.0,48.568,48.5753,48.5389,48.5462,228400.0
2014-08-29 09:35:00,66.7,66.72,66.69,66.7,69100.0,48.5535,48.568,48.5462,48.5535,69100.0
2014-08-29 09:40:00,66.7,66.7,66.64,66.67,154300.0,48.5535,48.5535,48.5098,48.5316,154300.0
2014-08-29 09:45:00,66.66,66.67,66.6,66.62,241800.0,48.5244,48.5316,48.4807,48.4953,241800.0
2014-08-29 09:50:00,66.62,66.63,66.6,66.63,168400.0,48.4953,48.5025,48.4807,48.5025,168400.0
2014-08-29 09:55:00,66.63,66.63,66.58,66.62,415000.0,48.5025,48.5025,48.4661,48.4953,415000.0
2014-08-29 10:00:00,66.62,66.63,66.58,66.58,153800.0,48.4953,48.5025,48.4661,48.4661,153800.0
2014-08-29 10:05:00,66.58,66.61,66.55,66.57,88300.0,48.4661,48.488,48.4443,48.4589,88300.0
2014-08-29 10:10:00,66.56,66.57,66.52,66.56,376300.0,48.4516,48.4589,48.4225,48.4516,376300.0
2014-08-29 10:15:00,66.56,66.57,66.52,66.55,107600.0,48.4516,48.4589,48.4225,48.4443,107600.0
2014-08-29 10:20:00,66.55,66.57,66.48,66.49,183200.0,48.4443,48.4589,48.3933,48.4006,183200.0
2014-08-29 10:25:00,66.49,66.53,66.48,66.5,113100.0,48.4006,48.4297,48.3933,48.4079,113100.0
2014-08-29 10:30:00,66.49,66.55,66.46,66.54,217900.0,48.4006,48.4443,48.3788,48.437,217900.0
2014-08-29 10:35:00,66.55,66.55,66.51,66.53,196500.0,48.4443,48.4443,48.4152,48.4297,196500.0
2014-08-29 10:40:00,66.52,66.53,66.51,66.51,196300.0,48.4225,48.4297,48.4152,48.4152,196300.0
2014-08-29 10:45:00,66.52,66.56,66.52,66.54,157800.0,48.4225,48.4516,48.4225,48.437,157800.0
2014-08-29 10:50:00,66.55,66.58,66.53,66.53,171500.0,48.4443,48.4661,48.4297,48.4297,171500.0
2014-08-29 10:55:00,66.53,66.56,66.53,66.56,274500.0,48.4297,48.4516,48.4297,48.4516,274500.0
2014-08-29 11:00:00,66.56,66.6,66.55,66.57,210700.0,48.4516,48.4807,48.4443,48.4589,210700.0
2014-08-29 11:05:00,66.57,66.59,66.53,66.53,225000.0,48.4589,48.4734,48.4297,48.4297,225000.0
2014-08-29 11:10:00,66.53,66.59,66.51,66.59,308200.0,48.4297,48.4734,48.4152,48.4734,308200.0
2014-08-29 11:15:00,66.6,66.61,66.58,66.58,171100.0,48.4807,48.488,48.4661,48.4661,171100.0
2014-08-29 11:20:00,66.58,66.63,66.58,66.6,277200.0,48.4661,48.5025,48.4661,48.4807,277200.0
2014-08-29 11:25:00,66.61,66.62,66.54,66.59,613800.0,48.488,48.4953,48.437,48.4734,613800.0
2014-08-29 11:30:00,66.6,66.68,66.59,66.68,743600.0,48.4807,48.5389,48.4734,48.5389,743600.0
2014-08-29 11:35:00,66.68,66.73,66.67,66.73,676200.0,48.5389,48.5753,48.5316,48.5753,676200.0
2014-08-29 11:40:00,66.73,66.75,66.71,66.72,72900.0,48.5753,48.5899,48.5608,48.568,72900.0
2014-08-29 11:45:00,66.71,66.76,66.71,66.74,620100.0,48.5608,48.5972,48.5608,48.5826,620100.0
2014-08-29 11:50:00,66.75,66.76,66.73,66.75,66900.0,48.5899,48.5972,48.5753,48.5899,66900.0
2014-08-29 11:55:00,66.75,66.76,66.73,66.74,51900.0,48.5899,48.5972,48.5753,48.5826,51900.0
2014-08-29 12:00:00,66.75,66.77,66.73,66.75,269600.0,48.5899,48.6044,48.5753,48.5899,269600.0
2014-08-29 12:05:00,66.75,66.75,66.73,66.75,52400.0,48.5899,48.5899,48.5753,48.5899,52400.0
2014-08-29 12:10:00,66.74,66.75,66.72,66.74,150500.0,48.5826,48.5899,48.568,48.5826,150500.0
2014-08-29 12:15:00,66.73,66.75,66.72,66.72,70400.0,48.5753,48.5899,48.568,48.568,70400.0
2014-08-29 12:20:00,66.73,66.74,66.71,66.73,147800.0,48.5753,48.5826,48.5608,48.5753,147800.0
2014-08-29 12:25:00,66.72,66.73,66.69,66.69,197700.0,48.568,48.5753,48.5462,48.5462,197700.0
2014-08-29 12:30:00,66.7,66.7,66.68,66.69,90700.0,48.5535,48.5535,48.5389,48.5462,90700.0
2014-08-29 12:35:00,66.69,66.7,66.68,66.7,83900.0,48.5462,48.5535,48.5389,48.5535,83900.0
2014-08-29 12:40:00,66.7,66.7,66.69,66.7,20900.0,48.5535,48.5535,48.5462,48.5535,20900.0
2014-08-29 12:45:00,66.7,66.72,66.69,66.7,188700.0,48.5535,48.568,48.5462,48.5535,188700.0
2014-08-29 12:50:00,66.7,66.72,66.7,66.72,52200.0,48.5535,48.568,48.5535,48.568,52200.0
2014-08-29 12:55:00,66.71,66.73,66.71,66.72,107800.0,48.5608,48.5753,48.5608,48.568,107800.0
2014-08-29 13:00:00,66.72,66.75,66.72,66.75,112100.0,48.568,48.5899,48.568,48.5899,112100.0
2014-08-29 13:05:00,66.74,66.75,66.71,66.71,74400.0,48.5826,48.5899,48.5608,48.5608,74400.0
2014-08-29 13:10:00,66.71,66.72,66.69,66.69,67000.0,48.5608,48.568,48.5462,48.5462,67000.0
2014-08-29 13:15:00,66.7,66.7,66.68,66.68,61800.0,48.5535,48.5535,48.5389,48.5389,61800.0
2014-08-29 13:20:00,66.69,66.69,66.67,66.67,197700.0,48.5462,48.5462,48.5316,48.5316,197700.0
2014-08-29 13:25:00,66.67,66.69,66.67,66.69,330600.0,48.5316,48.5462,48.5316,48.5462,330600.0
2014-08-29 13:30:00,66.69,66.69,66.67,66.67,73500.0,48.5462,48.5462,48.5316,48.5316,73500.0
2014-08-29 13:35:00,66.67,66.68,66.66,66.67,56200.0,48.5316,48.5389,48.5244,48.5316,56200.0
2014-08-29 13:40:00,66.67,66.68,66.65,66.66,84300.0,48.5316,48.5389,48.5171,48.5244,84300.0
2014-08-29 13:45:00,66.65,66.66,66.64,66.64,74200.0,48.5171,48.5244,48.5098,48.5098,74200.0
2014-08-29 13:50:00,66.65,66.65,66.63,66.64,312300.0,48.5171,48.5171,48.5025,48.5098,312300.0
2014-08-29 13:55:00,66.64,66.65,66.63,66.63,151900.0,48.5098,48.5171,48.5025,48.5025,151900.0
2014-08-29 14:00:00,66.64,66.65,66.63,66.64,213700.0,48.5098,48.5171,48.5025,48.5098,213700.0
2014-08-29 14:05:00,66.64,66.65,66.64,66.64,82400.0,48.5098,48.5171,48.5098,48.5098,82400.0
2014-08-29 14:10:00,66.64,66.65,66.63,66.64,68000.0,48.5098,48.5171,48.5025,48.5098,68000.0
2014-08-29 14:15:00,66.64,66.64,66.61,66.61,96300.0,48.5098,48.5098,48.488,48.488,96300.0
2014-08-29 14:20:00,66.61,66.63,66.61,66.63,81100.0,48.488,48.5025,48.488,48.5025,81100.0
2014-08-29 14:25:00,66.62,66.64,66.62,66.64,267700.0,48.4953,48.5098,48.4953,48.5098,267700.0
2014-08-29 14:30:00,66.63,66.64,66.62,66.63,95400.0,48.5025,48.5098,48.4953,48.5025,95400.0
2014-08-29 14:35:00,66.63,66.63,66.62,66.62,49600.0,48.5025,48.5025,48.4953,48.4953,49600.0
2014-08-29 14:40:00,66.62,66.63,66.6,66.6,141800.0,48.4953,48.5025,48.4807,48.4807,141800.0
2014-08-29 14:45:00,66.61,66.63,66.61,66.62,402400.0,48.488,48.5025,48.488,48.4953,402400.0
2014-08-29 14:50:00,66.62,66.63,66.61,66.61,170600.0,48.4953,48.5025,48.488,48.488,170600.0
2014-08-29 14:55:00,66.61,66.62,66.6,66.6,121500.0,48.488,48.4953,48.4807,48.4807,121500.0
2014-08-29 15:00:00,66.61,66.63,66.6,66.61,158200.0,48.488,48.5025,48.4807,48.488,158200.0
2014-08-29 15:05:00,66.61,66.61,66.58,66.59,149100.0,48.488,48.488,48.4661,48.4734,149100.0
2014-08-29 15:10:00,66.59,66.6,66.59,66.59,86200.0,48.4734,48.4807,48.4734,48.4734,86200.0
2014-08-29 15:15:00,66.59,66.6,66.58,66.59,279000.0,48.4734,48.4807,48.4661,48.4734,279000.0
2014-08-29 15:20:00,66.59,66.59,66.58,66.59,166400.0,48.4734,48.4734,48.4661,48.4734,166400.0
2014-08-29 15:25:00,66.58,66.6,66.58,66.58,458600.0,48.4661,48.4807,48.4661,48.4661,458600.0
2014-08-29 15:30:00,66.58,66.59,66.57,66.59,114200.0,48.4661,48.4734,48.4589,48.4734,114200.0
2014-08-29 15:35:00,66.6,66.63,66.59,66.62,136700.0,48.4807,48.5025,48.4734,48.4953,136700.0
2014-08-29 15:40:00,66.63,66.63,66.61,66.62,102700.0,48.5025,48.5025,48.488,48.4953,102700.0
2014-08-29 15:45:00,66.63,66.66,66.62,66.66,248000.0,48.5025,48.5244,48.4953,48.5244,248000.0
2014-08-29 15:50:00,66.66,66.68,66.66,66.67,366700.0,48.5244,48.5389,48.5244,48.5316,366700.0
2014-08-29 15:55:00,66.67,66.72,66.67,66.71,1109700.0,48.5316,48.568,48.5316,48.5608,1109700.0
2014-09-02 09:30:00,66.91,66.91,66.87,66.88,801000.0,48.7064,48.7064,48.6772,48.6845,801000.0
2014-09-02 09:35:00,66.88,66.88,66.81,66.82,346000.0,48.6845,48.6845,48.6336,48.6408,346000.0
2014-09-02 09:40:00,66.82,66.83,66.78,66.81,180500.0,48.6408,48.6481,48.6117,48.6336,180500.0
2014-09-02 09:45:00,66.82,66.84,66.79,66.84,209900.0,48.6408,48.6554,48.619,48.6554,209900.0
2014-09-02 09:50:00,66.84,66.85,66.81,66.83,179800.0,48.6554,48.6627,48.6336,48.6481,179800.0
2014-09-02 09:55:00,66.82,66.82,66.76,66.81,159900.0,48.6408,48.6408,48.5972,48.6336,159900.0
2014-09-02 10:00:00,66.82,66.86,66.79,66.83,392900.0,48.6408,48.67,48.619,48.6481,392900.0
2014-09-02 10:05:00,66.84,66.85,66.82,66.83,69900.0,48.6554,48.6627,48.6408,48.6481,69900.0
2014-09-02 10:10:00,66.83,66.87,66.82,66.84,338800.0,48.6481,48.6772,48.6408,48.6554,338800.0
2014-09-02 10:15:00,66.84,66.85,66.81,66.81,129000.0,48.6554,48.6627,48.6336,48.6336,129000.0
2014-09-02 10:20:00,66.81,66.85,66.81,66.84,49600.0,48.6336,48.6627,48.6336,48.6554,49600.0
2014-09-02 10:25:00,66.85,66.86,66.83,66.84,68800.0,48.6627,48.67,48.6481,48.6554,68800.0
2014-09-02 10:30:00,66.84,66.87,66.82,66.87,210400.0,48.6554,48.6772,48.6408,48.6772,210400.0
2014-09-02 10:35:00,66.86,66.87,66.84,66.85,126500.0,48.67,48.6772,48.6554,48.6627,126500.0
2014-09-02 10:40:00,66.84,66.9,66.84,66.89,303800.0,48.6554,48.6991,48.6554,48.6918,303800.0
2014-09-02 10:45:00,66.89,66.89,66.85,66.87,66600.0,48.6918,48.6918,48.6627,48.6772,66600.0
2014-09-02 10:50:00,66.86,66.88,66.86,66.88,83300.0,48.67,48.6845,48.67,48.6845,83300.0
2014-09-02 10:55:00,66.88,66.89,66.86,66.89,175000.0,48.6845,48.6918,48.67,48.6918,175000.0
2014-09-02 11:00:00,66.89,66.9,66.85,66.86,132200.0,48.6918,48.6991,48.6627,48.67,132200.0
2014-09-02 11:05:00,66.86,66.86,66.82,66.86,198400.0,48.67,48.67,48.6408,48.67,198400.0
2014-09-02 11:10:00,66.86,66.86,66.79,66.8,83700.0,48.67,48.67,48.619,48.6263,83700.0
2014-09-02 11:15:00,66.8,66.82,66.76,66.77,167900.0,48.6263,48.6408,48.5972,48.6044,167900.0
2014-09-02 11:20:00,66.78,66.8,66.77,66.79,123200.0,48.6117,48.6263,48.6044,48.619,123200.0
2014-09-02 11:25:00,66.78,66.81,66.77,66.78,1466200.0,48.6117,48.6336,48.6044,48.6117,1466200.0
2014-09-02 11:30:00,66.78,66.84,66.78,66.84,182900.0,48.6117,48.6554,48.6117,48.6554,182900.0
2014-09-02 11:35:00,66.84,66.87,66.82,66.85,110700.0,48.6554,48.6772,48.6408,48.6627,110700.0
2014-09-02 11:40:00,66.84,66.86,66.81,66.86,89500.0,48.6554,48.67,48.6336,48.67,89500.0
2014-09-02 11:45:00,66.86,66.87,66.79,66.81,93400.0,48.67,48.6772,48.619,48.6336,93400.0
2014-09-02 11:50:00,66.82,66.82,66.76,66.76,50200.0,48.6408,48.6408,48.5972,48.5972,50200.0
2014-09-02 11:55:00,66.76,66.79,66.75,66.76,55900.0,48.5972,48.619,48.5899,48.5972,55900.0
2014-09-02 12:00:00,66.76,66.76,66.73,66.76,109200.0,48.5972,48.5972,48.5753,48.5972,109200.0
2014-09-02 12:05:00,66.76,66.78,66.75,66.76,89700.0,48.5972,48.6117,48.5899,48.5972,89700.0
2014-09-02 12:10:00,66.76,66.79,66.76,66.77,88700.0,48.5972,48.619,48.5972,48.6044,88700.0
2014-09-02 12:15:00,66.77,66.8,66.76,66.79,43100.0,48.6044,48.6263,48.5972,48.619,43100.0
2014-09-02 12:20:00,66.8,66.8,66.77,66.78,28300.0,48.6263,48.6263,48.6044,48.6117,28300.0
2014-09-02 12:25:00,66.78,66.79,66.77,66.77,85500.0,48.6117,48.619,48.6044,48.6044,85500.0
2014-09-02 12:30:00,66.77,66.77,66.69,66.71,194000.0,48.6044,48.6044,48.5462,48.5608,194000.0
2014-09-02 12:35:00,66.71,66.71,66.67,66.67,73300.0,48.5608,48.5608,48.5316,48.5316,73300.0
2014-09-02 12:40:00,66.68,66.69,66.63,66.64,194400.0,48.5389,48.5462,48.5025,48.5098,194400.0
2014-09-02 12:45:00,66.63,66.67,66.61,66.65,241400.0,48.5025,48.5316,48.488,48.5171,241400.0
2014-09-02 12:50:00,66.65,66.66,66.64,66.66,48600.0,48.5171,48.5244,48.5098,48.5244,48600.0
2014-09-02 12:55:00,66.66,66.67,66.64,66.65,30600.0,48.5244,48.5316,48.5098,48.5171,30600.0
2014-09-02 13:00:00,66.65,66.65,66.62,66.64,39500.0,48.5171,48.5171,48.4953,48.5098,39500.0
2014-09-02 13:05:00,66.64,66.68,66.63,66.67,21900.0,48.5098,48.5389,48.5025,48.5316,21900.0
2014-09-02 13:10:00,66.68,66.69,66.67,66.69,24700.0,48.5389,48.5462,48.5316,48.5462,24700.0
2014-09-02 13:15:00,66.69,66.71,66.68,66.7,28300.0,48.5462,48.5608,48.5389,48.5535,28300.0
2014-09-02 13:20:00,66.7,66.71,66.68,66.69,45700.0,48.5535,48.5608,48.5389,48.5462,45700.0
2014-09-02 13:25:00,66.69,66.7,66.67,66.67,77100.0,48.5462,48.5535,48.5316,48.5316,77100.0
2014-09-02 13:30:00,66.67,66.69,66.66,66.67,39100.0,48.5316,48.5462,48.5244,48.5316,39100.0
2014-09-02 13:35:00,66.67,66.7,66.66,66.7,58000.0,48.5316,48.5535,48.5244,48.5535,58000.0
2014-09-02 13:40:00,66.7,66.72,66.69,66.69,79500.0,48.5535,48.568,48.5462,48.5462,79500.0
2014-09-02 13:45:00,66.69,66.71,66.68,66.7,65300.0,48.5462,48.5608,48.5389,48.5535,65300.0
2014-09-02 13:50:00,66.7,66.72,66.69,66.7,139400.0,48.5535,48.568,48.5462,48.5535,139400.0
2014-09-02 13:55:00,66.7,66.73,66.7,66.7,102900.0,48.5535,48.5753,48.5535,48.5535,102900.0
2014-09-02 14:00:00,66.71,66.74,66.71,66.74,183300.0,48.5608,48.5826,48.5608,48.5826,183300.0
2014-09-02 14:05:00,66.74,66.76,66.74,66.76,67400.0,48.5826,48.5972,48.5826,48.5972,67400.0
2014-09-02 14:10:00,66.75,66.76,66.74,66.75,239500.0,48.5899,48.5972,48.5826,48.5899,239500.0
2014-09-02 14:15:00,66.75,66.76,66.74,66.75,55300.0,48.5899,48.5972,48.5826,48.5899,55300.0
2014-09-02 14:20:00,66.75,66.76,66.73,66.74,93300.0,48.5899,48.5972,48.5753,48.5826,93300.0
2014-09-02 14:25:00,66.75,66.76,66.73,66.74,41800.0,48.5899,48.5972,48.5753,48.5826,41800.0
2014-09-02 14:30:00,66.74,66.75,66.73,66.73,38000.0,48.5826,48.5899,48.5753,48.5753,38000.0
2014-09-02 14:35:00,66.73,66.74,66.72,66.73,63500.0,48.5753,48.5826,48.568,48.5753,63500.0
2014-09-02 14:40:00,66.74,66.75,66.72,66.73,81400.0,48.5826,48.5899,48.568,48.5753,81400.0
2014-09-02 14:45:00,66.72,66.74,66.72,66.74,70900.0,48.568,48.5826,48.568,48.5826,70900.0
2014-09-02 14:50:00,66.74,66.78,66.74,66.78,128600.0,48.5826,48.6117,48.5826,48.6117,128600.0
2014-09-02 14:55:00,66.78,66.79,66.76,66.76,61100.0,48.6117,48.619,48.5972,48.5972,61100.0
2014-09-02 15:00:00,66.77,66.79,66.76,66.78,59900.0,48.6044,48.619,48.5972,48.6117,59900.0
2014-09-02 15:05:00,66.78,66.79,66.76,66.77,90000.0,48.6117,48.619,48.5972,48.6044,90000.0
2014-09-02 15:10:00,66.77,66.78,66.76,66.78,80800.0,48.6044,48.6117,48.5972,48.6117,80800.0
2014-09-02 15:15:00,66.79,66.79,66.78,66.78,71600.0,48.619,48.619,48.6117,48.6117,71600.0
2014-09-02 15:20:00,66.78,66.79,66.78,66.78,140800.0,48.6117,48.619,48.6117,48.6117,140800.0
2014-09-02 15:25:00,66.78,66.81,66.78,66.8,69400.0,48.6117,48.6336,48.6117,48.6263,69400.0
2014-09-02 15:30:00,66.8,66.8,66.78,66.8,175200.0,48.6263,48.6263,48.6117,48.6263,175200.0
2014-09-02 15:35:00,66.8,66.8,66.78,66.79,327500.0,48.6263,48.6263,48.6117,48.619,327500.0
2014-09-02 15:40:00,66.79,66.83,66.79,66.83,62600.0,48.619,48.6481,48.619,48.6481,62600.0
2014-09-02 15:45:00,66.83,66.86,66.82,66.85,265200.0,48.6481,48.67,48.6408,48.6627,265200.0
2014-09-02 15:50:00,66.85,66.86,66.83,66.84,376100.0,48.6627,48.67,48.6481,48.6554,376100.0
2014-09-02 15:55:00,66.84,66.85,66.83,66.84,930800.0,48.6554,48.6627,48.6481,48.6554,930800.0
2014-09-03 09:30:00,67.45,67.47,67.43,67.44,406900.0,49.0994,49.114,49.0849,49.0922,406900.0
2014-09-03 09:35:00,67.45,67.45,67.39,67.42,279400.0,49.0994,49.0994,49.0558,49.0776,279400.0
2014-09-03 09:40:00,67.42,67.45,67.39,67.41,1248700.0,49.0776,49.0994,49.0558,49.0703,1248700.0
2014-09-03 09:45:00,67.42,67.45,67.41,67.44,137300.0,49.0776,49.0994,49.0703,49.0922,137300.0
2014-09-03 09:50:00,67.44,67.45,67.41,67.42,125800.0,49.0922,49.0994,49.0703,49.0776,125800.0
2014-09-03 09:55:00,67.42,67.43,67.41,67.43,104000.0,49.0776,49.0849,49.0703,49.0849,104000.0
2014-09-03 10:00:00,67.42,67.45,67.41,67.43,204400.0,49.0776,49.0994,49.0703,49.0849,204400.0
2014-09-03 10:05:00,67.44,67.45,67.42,67.44,83300.0,49.0922,49.0994,49.0776,49.0922,83300.0
2014-09-03 10:10:00,67.43,67.45,67.43,67.44,128700.0,49.0849,49.0994,49.0849,49.0922,128700.0
2014-09-03 10:15:00,67.44,67.45,67.42,67.42,133800.0,49.0922,49.0994,49.0776,49.0776,133800.0
2014-09-03 10:20:00,67.42,67.42,67.37,67.38,299000.0,49.0776,49.0776,49.0412,49.0485,299000.0
2014-09-03 10:25:00,67.38,67.4,67.37,67.4,151200.0,49.0485,49.063,49.0412,49.063,151200.0
2014-09-03 10:30:00,67.4,67.42,67.4,67.4,174700.0,49.063,49.0776,49.063,49.063,174700.0
2014-09-03 10:35:00,67.41,67.42,67.4,67.42,200000.0,49.0703,49.0776,49.063,49.0776,200000.0
2014-09-03 10:40:00,67.42,67.44,67.41,67.42,252700.0,49.0776,49.0922,49.0703,49.0776,252700.0
2014-09-03 10:45:00,67.42,67.43,67.39,67.43,302500.0,49.0776,49.0849,49.0558,49.0849,302500.0
2014-09-03 10:50:00,67.43,67.44,67.4,67.42,200900.0,49.0849,49.0922,49.063,49.0776,200900.0
2014-09-03 10:55:00,67.42,67.43,67.4,67.41,156200.0,49.0776,49.0849,49.063,49.0703,156200.0
2014-09-03 11:00:00,67.41,67.44,67.39,67.39,350500.0,49.0703,49.0922,49.0558,49.0558,350500.0
2014-09-03 11:05:00,67.38,67.39,67.36,67.37,123200.0,49.0485,49.0558,49.0339,49.0412,123200.0
2014-09-03 11:10:00,67.38,67.41,67.37,67.41,95700.0,49.0485,49.0703,49.0412,49.0703,95700.0
2014-09-03 11:15:00,67.41,67.41,67.38,67.38,123300.0,49.0703,49.0703,49.0485,49.0485,123300.0
2014-09-03 11:20:00,67.39,67.41,67.38,67.38,210600.0,49.0558,49.0703,49.0485,49.0485,210600.0
2014-09-03 11:25:00,67.38,67.39,67.3,67.31,341300.0,49.0485,49.0558,48.9902,48.9975,341300.0
2014-09-03 11:30:00,67.31,67.34,67.31,67.33,357100.0,48.9975,49.0194,48.9975,49.0121,357100.0
2014-09-03 11:35:00,67.33,67.33,67.28,67.28,199800.0,49.0121,49.0121,48.9757,48.9757,199800.0
2014-09-03 11:40:00,67.3,67.3,67.24,67.26,227000.0,48.9902,48.9902,48.9466,48.9611,227000.0
2014-09-03 11:45:00,67.25,67.26,67.23,67.25,119200.0,48.9539,48.9611,48.9393,48.9539,119200.0
2014-09-03 11:50:00,67.25,67.27,67.25,67.27,132500.0,48.9539,48.9684,48.9539,48.9684,132500.0
2014-09-03 11:55:00,67.27,67.27,67.21,67.22,383800.0,48.9684,48.9684,48.9247,48.932,383800.0
2014-09-03 12:00:00,67.22,67.23,67.19,67.22,263800.0,48.932,48.9393,48.9102,48.932,263800.0
2014-09-03 12:05:00,67.22,67.23,67.21,67.23,187300.0,48.932,48.9393,48.9247,48.9393,187300.0
2014-09-03 12:10:00,67.23,67.27,67.22,67.26,133500.0,48.9393,48.9684,48.932,48.9611,133500.0
2014-09-03 12:15:00,67.26,67.27,67.25,67.26,120000.0,48.9611,48.9684,48.9539,48.9611,120000.0
2014-09-03 12:20:00,67.26,67.27,67.25,67.25,67500.0,48.9611,48.9684,48.9539,48.9539,67500.0
2014-09-03 12:25:00,67.25,67.29,67.25,67.27,87500.0,48.9539,48.983,48.9539,48.9684,87500.0
2014-09-03 12:30:00,67.27,67.29,67.27,67.28,85800.0,48.9684,48.983,48.9684,48.9757,85800.0
2014-09-03 12:35:00,67.28,67.3,67.28,67.3,57100.0,48.9757,48.9902,48.9757,48.9902,57100.0
2014-09-03 12:40:00,67.31,67.33,67.3,67.33,42600.0,48.9975,49.0121,48.9902,49.0121,42600.0
2014-09-03 12:45:00,67.33,67.33,67.31,67.32,115800.0,49.0121,49.0121,48.9975,49.0048,115800.0
2014-09-03 12:50:00,67.32,67.33,67.31,67.33,64600.0,49.0048,49.0121,48.9975,49.0121,64600.0
2014-09-03 12:55:00,67.33,67.34,67.33,67.33,26200.0,49.0121,49.0194,49.0121,49.0121,26200.0
2014-09-03 13:00:00,67.33,67.33,67.31,67.32,61800.0,49.0121,49.0121,48.9975,49.0048,61800.0
2014-09-03 13:05:00,67.32,67.35,67.31,67.33,56600.0,49.0048,49.0266,48.9975,49.0121,56600.0
2014-09-03 13:10:00,67.34,67.34,67.33,67.34,57200.0,49.0194,49.0194,49.0121,49.0194,57200.0
2014-09-03 13:15:00,67.34,67.35,67.33,67.34,172700.0,49.0194,49.0266,49.0121,49.0194,172700.0
2014-09-03 13:20:00,67.34,67.37,67.34,67.35,179700.0,49.0194,49.0412,49.0194,49.0266,179700.0
2014-09-03 13:25:00,67.36,67.37,67.35,67.35,69000.0,49.0339,49.0412,49.0266,49.0266,69000.0
2014-09-03 13:30:00,67.36,67.36,67.35,67.35,92300.0,49.0339,49.0339,49.0266,49.0266,92300.0
2014-09-03 13:35:00,67.35,67.36,67.33,67.34,105600.0,49.0266,49.0339,49.0121,49.0194,105600.0
2014-09-03 13:40:00,67.34,67.34,67.33,67.34,42500.0,49.0194,49.0194,49.0121,49.0194,42500.0
2014-09-03 13:45:00,67.33,67.34,67.33,67.33,36700.0,49.0121,49.0194,49.0121,49.0121,36700.0
2014-09-03 13:50:00,67.33,67.34,67.3,67.33,118200.0,49.0121,49.0194,48.9902,49.0121,118200.0
2014-09-03 13:55:00,67.32,67.34,67.3,67.34,95100.0,49.0048,49.0194,48.9902,49.0194,95100.0
2014-09-03 14:00:00,67.34,67.34,67.31,67.33,71700.0,49.0194,49.0194,48.9975,49.0121,71700.0
2014-09-03 14:05:00,67.33,67.35,67.32,67.32,75400.0,49.0121,49.0266,49.0048,49.0048,75400.0
2014-09-03 14:10:00,67.32,67.34,67.31,67.31,170200.0,49.0048,49.0194,48.9975,48.9975,170200.0
2014-09-03 14:15:00,67.31,67.33,67.31,67.31,58300.0,48.9975,49.0121,48.9975,48.9975,58300.0
2014-09-03 14:20:00,67.31,67.32,67.3,67.31,79600.0,48.9975,49.0048,48.9902,48.9975,79600.0
2014-09-03 14:25:00,67.31,67.31,67.28,67.29,147500.0,48.9975,48.9975,48.9757,48.983,147500.0
2014-09-03 14:30:00,67.31,67.33,67.3,67.31,167500.0,48.9975,49.0121,48.9902,48.9975,167500.0
2014-09-03 14:35:00,67.31,67.33,67.3,67.32,135600.0,48.9975,49.0121,48.9902,49.0048,135600.0
2014-09-03 14:40:00,67.33,67.34,67.31,67.31,92100.0,49.0121,49.0194,48.9975,48.9975,92100.0
2014-09-03 14:45:00,67.31,67.33,67.29,67.29,146100.0,48.9975,49.0121,48.983,48.983,146100.0
2014-09-03 14:50:00,67.3,67.3,67.27,67.28,133900.0,48.9902,48.9902,48.9684,48.9757,133900.0
2014-09-03 14:55:00,67.28,67.29,67.26,67.26,88400.0,48.9757,48.983,48.9611,48.9611,88400.0
2014-09-03 15:00:00,67.26,67.27,67.23,67.27,151300.0,48.9611,48.9684,48.9393,48.9684,151300.0
2014-09-03 15:05:00,67.26,67.28,67.24,67.28,77500.0,48.9611,48.9757,48.9466,48.9757,77500.0
2014-09-03 15:10:00,67.27,67.28,67.25,67.26,121300.0,48.9684,48.9757,48.9539,48.9611,121300.0
2014-09-03 15:15:00,67.26,67.31,67.26,67.29,85800.0,48.9611,48.9975,48.9611,48.983,85800.0
2014-09-03 15:20:00,67.3,67.3,67.27,67.3,77300.0,48.9902,48.9902,48.9684,48.9902,77300.0
2014-09-03 15:25:00,67.3,67.31,67.27,67.3,92800.0,48.9902,48.9975,48.9684,48.9902,92800.0
2014-09-03 15:30:00,67.29,67.3,67.28,67.29,115100.0,48.983,48.9902,48.9757,48.983,115100.0
2014-09-03 15:35:00,67.29,67.3,67.28,67.28,63500.0,48.983,48.9902,48.9757,48.9757,63500.0
2014-09-03 15:40:00,67.28,67.3,67.28,67.29,121200.0,48.9757,48.9902,48.9757,48.983,121200.0
2014-09-03 15:45:00,67.28,67.29,67.26,67.28,134600.0,48.9757,48.983,48.9611,48.9757,134600.0
2014-09-03 15:50:00,67.28,67.3,67.28,67.28,165100.0,48.9757,48.9902,48.9757,48.9757,165100.0
2014-09-03 15:55:00,67.28,67.33,67.28,67.31,1136300.0,48.9757,49.0121,48.9757,48.9975,1136300.0
2014-09-04 09:30:00,67.22,67.27,67.21,67.26,279000.0,48.932,48.9684,48.9247,48.9611,279000.0
2014-09-04 09:35:00,67.27,67.32,67.26,67.28,117500.0,48.9684,49.0048,48.9611,48.9757,117500.0
2014-09-04 09:40:00,67.29,67.33,67.27,67.33,129000.0,48.983,49.0121,48.9684,49.0121,129000.0
2014-09-04 09:45:00,67.33,67.35,67.3,67.3,179700.0,49.0121,49.0266,48.9902,48.9902,179700.0
2014-09-04 09:50:00,67.31,67.34,67.3,67.32,138300.0,48.9975,49.0194,48.9902,49.0048,138300.0
2014-09-04 09:55:00,67.33,67.33,67.29,67.33,140400.0,49.0121,49.0121,48.983,49.0121,140400.0
2014-09-04 10:00:00,67.33,67.33,67.29,67.3,157100.0,49.0121,49.0121,48.983,48.9902,157100.0
2014-09-04 10:05:00,67.3,67.35,67.3,67.33,80300.0,48.9902,49.0266,48.9902,49.0121,80300.0
2014-09-04 10:10:00,67.32,67.39,67.31,67.36,241600.0,49.0048,49.0558,48.9975,49.0339,241600.0
2014-09-04 10:15:00,67.37,67.41,67.32,67.32,117300.0,49.0412,49.0703,49.0048,49.0048,117300.0
2014-09-04 10:20:00,67.32,67.35,67.31,67.33,77900.0,49.0048,49.0266,48.9975,49.0121,77900.0
2014-09-04 10:25:00,67.32,67.34,67.31,67.32,102700.0,49.0048,49.0194,48.9975,49.0048,102700.0
2014-09-04 10:30:00,67.32,67.34,67.28,67.29,112800.0,49.0048,49.0194,48.9757,48.983,112800.0
2014-09-04 10:35:00,67.29,67.3,67.25,67.26,225500.0,48.983,48.9902,48.9539,48.9611,225500.0
2014-09-04 10:40:00,67.26,67.31,67.25,67.31,183600.0,48.9611,48.9975,48.9539,48.9975,183600.0
2014-09-04 10:45:00,67.3,67.32,67.27,67.3,211000.0,48.9902,49.0048,48.9684,48.9902,211000.0
2014-09-04 10:50:00,67.3,67.33,67.29,67.33,121000.0,48.9902,49.0121,48.983,49.0121,121000.0
2014-09-04 10:55:00,67.33,67.33,67.24,67.27,109400.0,49.0121,49.0121,48.9466,48.9684,109400.0
2014-09-04 11:00:00,67.28,67.3,67.23,67.23,88200.0,48.9757,48.9902,48.9393,48.9393,88200.0
2014-09-04 11:05:00,67.23,67.25,67.2,67.23,225800.0,48.9393,48.9539,48.9175,48.9393,225800.0
2014-09-04 11:10:00,67.23,67.25,67.21,67.24,95900.0,48.9393,48.9539,48.9247,48.9466,95900.0
2014-09-04 11:15:00,67.23,67.25,67.21,67.25,95400.0,48.9393,48.9539,48.9247,48.9539,95400.0
2014-09-04 11:20:00,67.25,67.25,67.21,67.24,91900.0,48.9539,48.9539,48.9247,48.9466,91900.0
2014-09-04 11:25:00,67.23,67.25,67.18,67.18,212500.0,48.9393,48.9539,48.9029,48.9029,212500.0
2014-09-04 11:30:00,67.18,67.2,67.15,67.17,184700.0,48.9029,48.9175,48.8811,48.8956,184700.0
2014-09-04 11:35:00,67.17,67.17,67.13,67.13,80900.0,48.8956,48.8956,48.8665,48.8665,80900.0
2014-09-04 11:40:00,67.13,67.15,67.08,67.09,131500.0,48.8665,48.8811,48.8301,48.8374,131500.0
2014-09-04 11:45:00,67.09,67.11,67.07,67.1,60500.0,48.8374,48.8519,48.8228,48.8447,60500.0
2014-09-04 11:50:00,67.1,67.11,67.07,67.08,132400.0,48.8447,48.8519,48.8228,48.8301,132400.0
2014-09-04 11:55:00,67.08,67.09,67.05,67.06,48400.0,48.8301,48.8374,48.8083,48.8155,48400.0
2014-09-04 12:00:00,67.07,67.13,67.07,67.13,69100.0,48.8228,48.8665,48.8228,48.8665,69100.0
2014-09-04 12:05:00,67.13,67.13,67.11,67.13,51300.0,48.8665,48.8665,48.8519,48.8665,51300.0
2014-09-04 12:10:00,67.12,67.14,67.11,67.12,62100.0,48.8592,48.8738,48.8519,48.8592,62100.0
2014-09-04 12:15:00,67.12,67.13,67.09,67.1,48700.0,48.8592,48.8665,48.8374,48.8447,48700.0
2014-09-04 12:20:00,67.1,67.12,67.09,67.09,39900.0,48.8447,48.8592,48.8374,48.8374,39900.0
2014-09-04 12:25:00,67.09,67.09,67.06,67.08,73200.0,48.8374,48.8374,48.8155,48.8301,73200.0
2014-09-04 12:30:00,67.07,67.1,67.06,67.09,61100.0,48.8228,48.8447,48.8155,48.8374,61100.0
2014-09-04 12:35:00,67.09,67.11,67.09,67.11,28300.0,48.8374,48.8519,48.8374,48.8519,28300.0
2014-09-04 12:40:00,67.11,67.11,67.09,67.1,22000.0,48.8519,48.8519,48.8374,48.8447,22000.0
2014-09-04 12:45:00,67.09,67.1,67.07,67.08,30400.0,48.8374,48.8447,48.8228,48.8301,30400.0
2014-09-04 12:50:00,67.08,67.11,67.08,67.1,62400.0,48.8301,48.8519,48.8301,48.8447,62400.0
2014-09-04 12:55:00,67.1,67.11,67.09,67.1,28400.0,48.8447,48.8519,48.8374,48.8447,28400.0
2014-09-04 13:00:00,67.1,67.12,67.08,67.11,20700.0,48.8447,48.8592,48.8301,48.8519,20700.0
2014-09-04 13:05:00,67.11,67.12,67.1,67.11,44000.0,48.8519,48.8592,48.8447,48.8519,44000.0
2014-09-04 13:10:00,67.12,67.14,67.11,67.14,38700.0,48.8592,48.8738,48.8519,48.8738,38700.0
2014-09-04 13:15:00,67.14,67.14,67.11,67.11,50500.0,48.8738,48.8738,48.8519,48.8519,50500.0
2014-09-04 13:20:00,67.11,67.13,67.1,67.12,17700.0,48.8519,48.8665,48.8447,48.8592,17700.0
2014-09-04 13:25:00,67.13,67.13,67.11,67.11,21400.0,48.8665,48.8665,48.8519,48.8519,21400.0
2014-09-04 13:30:00,67.12,67.12,67.09,67.09,16400.0,48.8592,48.8592,48.8374,48.8374,16400.0
2014-09-04 13:35:00,67.09,67.11,67.09,67.1,18500.0,48.8374,48.8519,48.8374,48.8447,18500.0
2014-09-04 13:40:00,67.11,67.12,67.1,67.11,21500.0,48.8519,48.8592,48.8447,48.8519,21500.0
2014-09-04 13:45:00,67.1,67.11,67.09,67.1,16800.0,48.8447,48.8519,48.8374,48.8447,16800.0
2014-09-04 13:50:00,67.1,67.11,67.09,67.1,98300.0,48.8447,48.8519,48.8374,48.8447,98300.0
2014-09-04 13:55:00,67.11,67.12,67.09,67.1,48500.0,48.8519,48.8592,48.8374,48.8447,48500.0
2014-09-04 14:00:00,67.1,67.14,67.09,67.13,26000.0,48.8447,48.8738,48.8374,48.8665,26000.0
2014-09-04 14:05:00,67.13,67.14,67.1,67.11,45500.0,48.8665,48.8738,48.8447,48.8519,45500.0
2014-09-04 14:10:00,67.12,67.12,67.1,67.12,272900.0,48.8592,48.8592,48.8447,48.8592,272900.0
2014-09-04 14:15:00,67.12,67.14,67.09,67.1,116600.0,48.8592,48.8738,48.8374,48.8447,116600.0
2014-09-04 14:20:00,67.1,67.11,67.09,67.1,72000.0,48.8447,48.8519,48.8374,48.8447,72000.0
2014-09-04 14:25:00,67.1,67.1,67.07,67.08,54300.0,48.8447,48.8447,48.8228,48.8301,54300.0
2014-09-04 14:30:00,67.08,67.09,67.01,67.02,80300.0,48.8301,48.8374,48.7791,48.7864,80300.0
2014-09-04 14:35:00,67.02,67.04,66.99,66.99,85500.0,48.7864,48.801,48.7646,48.7646,85500.0
2014-09-04 14:40:00,66.99,67.0,66.98,66.99,75700.0,48.7646,48.7719,48.7573,48.7646,75700.0
2014-09-04 14:45:00,67.0,67.0,66.96,66.97,89000.0,48.7719,48.7719,48.7427,48.75,89000.0
2014-09-04 14:50:00,66.96,66.98,66.95,66.97,74900.0,48.7427,48.7573,48.7355,48.75,74900.0
2014-09-04 14:55:00,66.96,66.99,66.91,66.91,118900.0,48.7427,48.7646,48.7064,48.7064,118900.0
2014-09-04 15:00:00,66.92,66.93,66.89,66.93,92200.0,48.7136,48.7209,48.6918,48.7209,92200.0
2014-09-04 15:05:00,66.93,66.93,66.9,66.92,76800.0,48.7209,48.7209,48.6991,48.7136,76800.0
2014-09-04 15:10:00,66.92,66.93,66.85,66.85,83300.0,48.7136,48.7209,48.6627,48.6627,83300.0
2014-09-04 15:15:00,66.86,66.9,66.83,66.85,74400.0,48.67,48.6991,48.6481,48.6627,74400.0
2014-09-04 15:20:00,66.84,66.86,66.83,66.85,197900.0,48.6554,48.67,48.6481,48.6627,197900.0
2014-09-04 15:25:00,66.85,66.88,66.84,66.88,54800.0,48.6627,48.6845,48.6554,48.6845,54800.0
2014-09-04 15:30:00,66.88,66.89,66.86,66.87,398200.0,48.6845,48.6918,48.67,48.6772,398200.0
2014-09-04 15:35:00,66.87,66.9,66.87,66.87,136000.0,48.6772,48.6991,48.6772,48.6772,136000.0
2014-09-04 15:40:00,66.87,66.91,66.87,66.91,310700.0,48.6772,48.7064,48.6772,48.7064,310700.0
2014-09-04 15:45:00,66.91,66.97,66.9,66.97,526000.0,48.7064,48.75,48.6991,48.75,526000.0
2014-09-04 15:50:00,66.97,66.98,66.96,66.98,445600.0,48.75,48.7573,48.7427,48.7573,445600.0
2014-09-04 15:55:00,66.98,67.0,66.95,66.99,999000.0,48.7573,48.7719,48.7355,48.7646,999000.0
2014-09-05 09:30:00,66.8,66.86,66.78,66.8,361300.0,48.6263,48.67,48.6117,48.6263,361300.0
2014-09-05 09:35:00,66.81,66.81,66.74,66.75,165300.0,48.6336,48.6336,48.5826,48.5899,165300.0
2014-09-05 09:40:00,66.75,66.81,66.73,66.79,102800.0,48.5899,48.6336,48.5753,48.619,102800.0
2014-09-05 09:45:00,66.79,66.85,66.78,66.82,145200.0,48.619,48.6627,48.6117,48.6408,145200.0
2014-09-05 09:50:00,66.82,66.84,66.78,66.8,101500.0,48.6408,48.6554,48.6117,48.6263,101500.0
2014-09-05 09:55:00,66.79,66.84,66.79,66.82,177800.0,48.619,48.6554,48.619,48.6408,177800.0
2014-09-05 10:00:00,66.82,66.84,66.79,66.81,130300.0,48.6408,48.6554,48.619,48.6336,130300.0
2014-09-05 10:05:00,66.81,66.84,66.8,66.82,82200.0,48.6336,48.6554,48.6263,48.6408,82200.0
2014-09-05 10:10:00,66.83,66.84,66.76,66.79,156200.0,48.6481,48.6554,48.5972,48.619,156200.0
2014-09-05 10:15:00,66.78,66.81,66.75,66.77,174700.0,48.6117,48.6336,48.5899,48.6044,174700.0
2014-09-05 10:20:00,66.77,66.8,66.73,66.73,95000.0,48.6044,48.6263,48.5753,48.5753,95000.0
2014-09-05 10:25:00,66.74,66.75,66.71,66.73,78600.0,48.5826,48.5899,48.5608,48.5753,78600.0
2014-09-05 10:30:00,66.73,66.73,66.68,66.7,109400.0,48.5753,48.5753,48.5389,48.5535,109400.0
2014-09-05 10:35:00,66.71,66.72,66.65,66.65,97800.0,48.5608,48.568,48.5171,48.5171,97800.0
2014-09-05 10:40:00,66.65,66.7,66.64,66.69,97200.0,48.5171,48.5535,48.5098,48.5462,97200.0
2014-09-05 10:45:00,66.69,66.73,66.69,66.7,114200.0,48.5462,48.5753,48.5462,48.5535,114200.0
2014-09-05 10:50:00,66.7,66.77,66.69,66.76,131000.0,48.5535,48.6044,48.5462,48.5972,131000.0
2014-09-05 10:55:00,66.76,66.76,66.71,66.72,55800.0,48.5972,48.5972,48.5608,48.568,55800.0
2014-09-05 11:00:00,66.72,66.77,66.69,66.77,127600.0,48.568,48.6044,48.5462,48.6044,127600.0
2014-09-05 11:05:00,66.76,66.78,66.74,66.77,100500.0,48.5972,48.6117,48.5826,48.6044,100500.0
2014-09-05 11:10:00,66.77,66.78,66.72,66.72,106900.0,48.6044,48.6117,48.568,48.568,106900.0
2014-09-05 11:15:00,66.73,66.78,66.73,66.78,104500.0,48.5753,48.6117,48.5753,48.6117,104500.0
2014-09-05 11:20:00,66.77,66.8,66.75,66.8,64500.0,48.6044,48.6263,48.5899,48.6263,64500.0
2014-09-05 11:25:00,66.8,66.81,66.76,66.8,137200.0,48.6263,48.6336,48.5972,48.6263,137200.0
2014-09-05 11:30:00,66.8,66.83,66.77,66.77,101600.0,48.6263,48.6481,48.6044,48.6044,101600.0
2014-09-05 11:35:00,66.77,66.81,66.77,66.78,58900.0,48.6044,48.6336,48.6044,48.6117,58900.0
2014-09-05 11:40:00,66.78,66.82,66.78,66.81,44800.0,48.6117,48.6408,48.6117,48.6336,44800.0
2014-09-05 11:45:00,66.81,66.83,66.8,66.81,26400.0,48.6336,48.6481,48.6263,48.6336,26400.0
2014-09-05 11:50:00,66.81,66.86,66.81,66.86,42900.0,48.6336,48.67,48.6336,48.67,42900.0
2014-09-05 11:55:00,66.86,66.87,66.83,66.83,52200.0,48.67,48.6772,48.6481,48.6481,52200.0
2014-09-05 12:00:00,66.84,66.85,66.83,66.84,20600.0,48.6554,48.6627,48.6481,48.6554,20600.0
2014-09-05 12:05:00,66.84,66.86,66.82,66.83,35600.0,48.6554,48.67,48.6408,48.6481,35600.0
2014-09-05 12:10:00,66.83,66.87,66.83,66.86,101800.0,48.6481,48.6772,48.6481,48.67,101800.0
2014-09-05 12:15:00,66.86,66.88,66.83,66.84,64200.0,48.67,48.6845,48.6481,48.6554,64200.0
2014-09-05 12:20:00,66.84,66.85,66.81,66.84,22900.0,48.6554,48.6627,48.6336,48.6554,22900.0
2014-09-05 12:25:00,66.84,66.86,66.83,66.84,28200.0,48.6554,48.67,48.6481,48.6554,28200.0
2014-09-05 12:30:00,66.84,66.89,66.84,66.87,76900.0,48.6554,48.6918,48.6554,48.6772,76900.0
2014-09-05 12:35:00,66.87,66.89,66.86,66.88,29300.0,48.6772,48.6918,48.67,48.6845,29300.0
2014-09-05 12:40:00,66.89,66.91,66.87,66.89,78100.0,48.6918,48.7064,48.6772,48.6918,78100.0
2014-09-05 12:45:00,66.9,66.9,66.88,66.89,36500.0,48.6991,48.6991,48.6845,48.6918,36500.0
2014-09-05 12:50:00,66.89,66.89,66.87,66.89,50700.0,48.6918,48.6918,48.6772,48.6918,50700.0
2014-09-05 12:55:00,66.89,66.89,66.88,66.88,21600.0,48.6918,48.6918,48.6845,48.6845,21600.0
2014-09-05 13:00:00,66.88,66.91,66.87,66.89,54900.0,48.6845,48.7064,48.6772,48.6918,54900.0
2014-09-05 13:05:00,66.89,66.93,66.89,66.92,39000.0,48.6918,48.7209,48.6918,48.7136,39000.0
2014-09-05 13:10:00,66.92,66.94,66.92,66.92,36100.0,48.7136,48.7282,48.7136,48.7136,36100.0
2014-09-05 13:15:00,66.92,66.92,66.91,66.92,16700.0,48.7136,48.7136,48.7064,48.7136,16700.0
2014-09-05 13:20:00,66.92,66.94,66.91,66.91,240200.0,48.7136,48.7282,48.7064,48.7064,240200.0
2014-09-05 13:25:00,66.91,66.93,66.9,66.93,29600.0,48.7064,48.7209,48.6991,48.7209,29600.0
2014-09-05 13:30:00,66.92,66.94,66.91,66.93,26400.0,48.7136,48.7282,48.7064,48.7209,26400.0
2014-09-05 13:35:00,66.94,66.95,66.93,66.94,46000.0,48.7282,48.7355,48.7209,48.7282,46000.0
2014-09-05 13:40:00,66.95,66.95,66.92,66.92,22300.0,48.7355,48.7355,48.7136,48.7136,22300.0
2014-09-05 13:45:00,66.92,66.93,66.9,66.9,61300.0,48.7136,48.7209,48.6991,48.6991,61300.0
2014-09-05 13:50:00,66.9,66.91,66.89,66.9,22800.0,48.6991,48.7064,48.6918,48.6991,22800.0
2014-09-05 13:55:00,66.9,66.92,66.89,66.92,15600.0,48.6991,48.7136,48.6918,48.7136,15600.0
2014-09-05 14:00:00,66.91,66.98,66.91,66.98,47000.0,48.7064,48.7573,48.7064,48.7573,47000.0
2014-09-05 14:05:00,66.97,66.98,66.94,66.95,60900.0,48.75,48.7573,48.7282,48.7355,60900.0
2014-09-05 14:10:00,66.96,66.96,66.94,66.96,34600.0,48.7427,48.7427,48.7282,48.7427,34600.0
2014-09-05 14:15:00,66.96,66.97,66.94,66.95,68000.0,48.7427,48.75,48.7282,48.7355,68000.0
2014-09-05 14:20:00,66.94,66.96,66.94,66.95,56200.0,48.7282,48.7427,48.7282,48.7355,56200.0
2014-09-05 14:25:00,66.95,66.95,66.91,66.93,210000.0,48.7355,48.7355,48.7064,48.7209,210000.0
2014-09-05 14:30:00,66.93,66.93,66.91,66.93,85600.0,48.7209,48.7209,48.7064,48.7209,85600.0
2014-09-05 14:35:00,66.92,66.94,66.92,66.93,56900.0,48.7136,48.7282,48.7136,48.7209,56900.0
2014-09-05 14:40:00,66.94,66.94,66.91,66.93,102400.0,48.7282,48.7282,48.7064,48.7209,102400.0
2014-09-05 14:45:00,66.92,66.94,66.92,66.92,81400.0,48.7136,48.7282,48.7136,48.7136,81400.0
2014-09-05 14:50:00,66.92,66.94,66.91,66.93,38400.0,48.7136,48.7282,48.7064,48.7209,38400.0
2014-09-05 14:55:00,66.93,66.95,66.92,66.95,26600.0,48.7209,48.7355,48.7136,48.7355,26600.0
2014-09-05 15:00:00,66.94,66.94,66.92,66.92,48800.0,48.7282,48.7282,48.7136,48.7136,48800.0
2014-09-05 15:05:00,66.92,66.93,66.92,66.92,37300.0,48.7136,48.7209,48.7136,48.7136,37300.0
2014-09-05 15:10:00,66.93,66.93,66.92,66.93,23500.0,48.7209,48.7209,48.7136,48.7209,23500.0
2014-09-05 15:15:00,66.93,66.94,66.92,66.92,50900.0,48.7209,48.7282,48.7136,48.7136,50900.0
2014-09-05 15:20:00,66.93,66.93,66.91,66.92,60000.0,48.7209,48.7209,48.7064,48.7136,60000.0
2014-09-05 15:25:00,66.92,66.93,66.92,66.92,73800.0,48.7136,48.7209,48.7136,48.7136,73800.0
2014-09-05 15:30:00,66.92,66.94,66.92,66.94,117200.0,48.7136,48.7282,48.7136,48.7282,117200.0
2014-09-05 15:35:00,66.94,66.95,66.92,66.95,124800.0,48.7282,48.7355,48.7136,48.7355,124800.0
2014-09-05 15:40:00,66.95,66.98,66.94,66.97,185800.0,48.7355,48.7573,48.7282,48.75,185800.0
2014-09-05 15:45:00,66.97,66.98,66.95,66.97,100400.0,48.75,48.7573,48.7355,48.75,100400.0
2014-09-05 15:50:00,66.97,67.02,66.97,67.01,203800.0,48.75,48.7864,48.75,48.7791,203800.0
2014-09-05 15:55:00,67.0,67.02,66.98,67.01,730000.0,48.7719,48.7864,48.7573,48.7791,730000.0
2014-09-08 09:30:00,66.5,66.53,66.49,66.53,352800.0,48.4079,48.4297,48.4006,48.4297,352800.0
2014-09-08 09:35:00,66.53,66.55,66.51,66.54,333800.0,48.4297,48.4443,48.4152,48.437,333800.0
2014-09-08 09:40:00,66.54,66.56,66.52,66.54,85500.0,48.437,48.4516,48.4225,48.437,85500.0
2014-09-08 09:45:00,66.55,66.55,66.52,66.52,109000.0,48.4443,48.4443,48.4225,48.4225,109000.0
2014-09-08 09:50:00,66.52,66.54,66.51,66.53,283600.0,48.4225,48.437,48.4152,48.4297,283600.0
2014-09-08 09:55:00,66.54,66.55,66.52,66.55,118500.0,48.437,48.4443,48.4225,48.4443,118500.0
2014-09-08 10:00:00,66.55,66.6,66.55,66.59,152900.0,48.4443,48.4807,48.4443,48.4734,152900.0
2014-09-08 10:05:00,66.59,66.6,66.55,66.56,44200.0,48.4734,48.4807,48.4443,48.4516,44200.0
2014-09-08 10:10:00,66.55,66.57,66.51,66.54,77400.0,48.4443,48.4589,48.4152,48.437,77400.0
2014-09-08 10:15:00,66.54,66.55,66.52,66.52,67200.0,48.437,48.4443,48.4225,48.4225,67200.0
2014-09-08 10:20:00,66.53,66.54,66.51,66.52,188800.0,48.4297,48.437,48.4152,48.4225,188800.0
2014-09-08 10:25:00,66.52,66.54,66.52,66.53,43500.0,48.4225,48.437,48.4225,48.4297,43500.0
2014-09-08 10:30:00,66.53,66.53,66.48,66.5,159700.0,48.4297,48.4297,48.3933,48.4079,159700.0
2014-09-08 10:35:00,66.5,66.52,66.5,66.52,41800.0,48.4079,48.4225,48.4079,48.4225,41800.0
2014-09-08 10:40:00,66.53,66.54,66.52,66.53,19600.0,48.4297,48.437,48.4225,48.4297,19600.0
2014-09-08 10:45:00,66.53,66.57,66.53,66.55,33900.0,48.4297,48.4589,48.4297,48.4443,33900.0
2014-09-08 10:50:00,66.56,66.56,66.52,66.53,45000.0,48.4516,48.4516,48.4225,48.4297,45000.0
2014-09-08 10:55:00,66.53,66.59,66.53,66.57,75000.0,48.4297,48.4734,48.4297,48.4589,75000.0
2014-09-08 11:00:00,66.58,66.59,66.55,66.57,72800.0,48.4661,48.4734,48.4443,48.4589,72800.0
2014-09-08 11:05:00,66.57,66.61,66.56,66.59,63800.0,48.4589,48.488,48.4516,48.4734,63800.0
2014-09-08 11:10:00,66.59,66.6,66.56,66.56,142300.0,48.4734,48.4807,48.4516,48.4516,142300.0
2014-09-08 11:15:00,66.56,66.56,66.53,66.55,38200.0,48.4516,48.4516,48.4297,48.4443,38200.0
2014-09-08 11:20:00,66.55,66.58,66.54,66.56,89800.0,48.4443,48.4661,48.437,48.4516,89800.0
2014-09-08 11:25:00,66.57,66.59,66.52,66.53,185800.0,48.4589,48.4734,48.4225,48.4297,185800.0
2014-09-08 11:30:00,66.53,66.58,66.53,66.56,96400.0,48.4297,48.4661,48.4297,48.4516,96400.0
2014-09-08 11:35:00,66.57,66.58,66.54,66.55,38500.0,48.4589,48.4661,48.437,48.4443,38500.0
2014-09-08 11:40:00,66.55,66.55,66.51,66.53,132900.0,48.4443,48.4443,48.4152,48.4297,132900.0
2014-09-08 11:45:00,66.53,66.56,66.51,66.52,97100.0,48.4297,48.4516,48.4152,48.4225,97100.0
2014-09-08 11:50:00,66.51,66.51,66.45,66.48,111600.0,48.4152,48.4152,48.3715,48.3933,111600.0
2014-09-08 11:55:00,66.49,66.52,66.49,66.5,125000.0,48.4006,48.4225,48.4006,48.4079,125000.0
2014-09-08 12:00:00,66.51,66.53,66.5,66.5,42700.0,48.4152,48.4297,48.4079,48.4079,42700.0
2014-09-08 12:05:00,66.5,66.53,66.49,66.52,96300.0,48.4079,48.4297,48.4006,48.4225,96300.0
2014-09-08 12:10:00,66.52,66.53,66.5,66.53,135200.0,48.4225,48.4297,48.4079,48.4297,135200.0
2014-09-08 12:15:00,66.52,66.53,66.51,66.52,98600.0,48.4225,48.4297,48.4152,48.4225,98600.0
2014-09-08 12:20:00,66.52,66.54,66.52,66.53,34900.0,48.4225,48.437,48.4225,48.4297,34900.0
2014-09-08 12:25:00,66.53,66.54,66.52,66.54,49600.0,48.4297,48.437,48.4225,48.437,49600.0
2014-09-08 12:30:00,66.53,66.55,66.53,66.54,91700.0,48.4297,48.4443,48.4297,48.437,91700.0
2014-09-08 12:35:00,66.53,66.55,66.51,66.52,82200.0,48.4297,48.4443,48.4152,48.4225,82200.0
2014-09-08 12:40:00,66.52,66.52,66.51,66.51,34100.0,48.4225,48.4225,48.4152,48.4152,34100.0
2014-09-08 12:45:00,66.52,66.52,66.5,66.5,104000.0,48.4225,48.4225,48.4079,48.4079,104000.0
2014-09-08 12:50:00,66.5,66.51,66.49,66.51,217700.0,48.4079,48.4152,48.4006,48.4152,217700.0
2014-09-08 12:55:00,66.51,66.52,66.49,66.49,72300.0,48.4152,48.4225,48.4006,48.4006,72300.0
2014-09-08 13:00:00,66.49,66.51,66.43,66.46,274500.0,48.4006,48.4152,48.3569,48.3788,274500.0
2014-09-08 13:05:00,66.47,66.47,66.42,66.44,161800.0,48.3861,48.3861,48.3497,48.3642,161800.0
2014-09-08 13:10:00,66.44,66.45,66.37,66.38,172200.0,48.3642,48.3715,48.3133,48.3205,172200.0
2014-09-08 13:15:00,66.37,66.39,66.3,66.3,230300.0,48.3133,48.3278,48.2623,48.2623,230300.0
2014-09-08 13:20:00,66.3,66.34,66.28,66.32,168800.0,48.2623,48.2914,48.2478,48.2769,168800.0
2014-09-08 13:25:00,66.32,66.33,66.27,66.27,104500.0,48.2769,48.2841,48.2405,48.2405,104500.0
2014-09-08 13:30:00,66.28,66.28,66.19,66.19,159100.0,48.2478,48.2478,48.1822,48.1822,159100.0
2014-09-08 13:35:00,66.2,66.26,66.16,66.25,280300.0,48.1895,48.2332,48.1604,48.2259,280300.0
2014-09-08 13:40:00,66.25,66.25,66.2,66.22,68400.0,48.2259,48.2259,48.1895,48.2041,68400.0
2014-09-08 13:45:00,66.22,66.22,66.17,66.2,91500.0,48.2041,48.2041,48.1677,48.1895,91500.0
2014-09-08 13:50:00,66.2,66.24,66.2,66.23,109100.0,48.1895,48.2186,48.1895,48.2114,109100.0
2014-09-08 13:55:00,66.23,66.26,66.22,66.25,153200.0,48.2114,48.2332,48.2041,48.2259,153200.0
2014-09-08 14:00:00,66.24,66.26,66.23,66.24,47200.0,48.2186,48.2332,48.2114,48.2186,47200.0
2014-09-08 14:05:00,66.25,66.27,66.24,66.25,32800.0,48.2259,48.2405,48.2186,48.2259,32800.0
2014-09-08 14:10:00,66.25,66.27,66.23,66.26,74000.0,48.2259,48.2405,48.2114,48.2332,74000.0
2014-09-08 14:15:00,66.26,66.29,66.25,66.28,53600.0,48.2332,48.255,48.2259,48.2478,53600.0
2014-09-08 14:20:00,66.28,66.29,66.27,66.27,37700.0,48.2478,48.255,48.2405,48.2405,37700.0
2014-09-08 14:25:00,66.27,66.27,66.25,66.26,22200.0,48.2405,48.2405,48.2259,48.2332,22200.0
2014-09-08 14:30:00,66.26,66.27,66.26,66.27,48700.0,48.2332,48.2405,48.2332,48.2405,48700.0
2014-09-08 14:35:00,66.27,66.28,66.26,66.27,25700.0,48.2405,48.2478,48.2332,48.2405,25700.0
2014-09-08 14:40:00,66.26,66.29,66.26,66.27,21100.0,48.2332,48.255,48.2332,48.2405,21100.0
2014-09-08 14:45:00,66.27,66.28,66.27,66.28,24200.0,48.2405,48.2478,48.2405,48.2478,24200.0
2014-09-08 14:50:00,66.27,66.3,66.27,66.29,35400.0,48.2405,48.2623,48.2405,48.255,35400.0
2014-09-08 14:55:00,66.3,66.3,66.27,66.28,28400.0,48.2623,48.2623,48.2405,48.2478,28400.0
2014-09-08 15:00:00,66.28,66.32,66.27,66.31,77600.0,48.2478,48.2769,48.2405,48.2696,77600.0
2014-09-08 15:05:00,66.3,66.32,66.28,66.3,73300.0,48.2623,48.2769,48.2478,48.2623,73300.0
2014-09-08 15:10:00,66.3,66.33,66.3,66.32,31300.0,48.2623,48.2841,48.2623,48.2769,31300.0
2014-09-08 15:15:00,66.32,66.32,66.29,66.3,35200.0,48.2769,48.2769,48.255,48.2623,35200.0
2014-09-08 15:20:00,66.29,66.31,66.28,66.29,40100.0,48.255,48.2696,48.2478,48.255,40100.0
2014-09-08 15:25:00,66.28,66.3,66.26,66.3,81300.0,48.2478,48.2623,48.2332,48.2623,81300.0
2014-09-08 15:30:00,66.3,66.32,66.3,66.31,62400.0,48.2623,48.2769,48.2623,48.2696,62400.0
2014-09-08 15:35:00,66.31,66.34,66.29,66.33,80500.0,48.2696,48.2914,48.255,48.2841,80500.0
2014-09-08 15:40:00,66.32,66.33,66.3,66.31,136800.0,48.2769,48.2841,48.2623,48.2696,136800.0
2014-09-08 15:45:00,66.31,66.32,66.3,66.31,267100.0,48.2696,48.2769,48.2623,48.2696,267100.0
2014-09-08 15:50:00,66.31,66.33,66.29,66.33,712400.0,48.2696,48.2841,48.255,48.2841,712400.0
2014-09-08 15:55:00,66.33,66.34,66.3,66.34,1853000.0,48.2841,48.2914,48.2623,48.2914,1853000.0
2014-09-09 09:30:00,66.21,66.21,66.11,66.14,264800.0,48.1968,48.1968,48.124,48.1458,264800.0
2014-09-09 09:35:00,66.13,66.14,66.09,66.11,199100.0,48.1386,48.1458,48.1094,48.124,199100.0
2014-09-09 09:40:00,66.1,66.11,66.07,66.1,161700.0,48.1167,48.124,48.0949,48.1167,161700.0
2014-09-09 09:45:00,66.1,66.12,66.08,66.08,178800.0,48.1167,48.1313,48.1022,48.1022,178800.0
2014-09-09 09:50:00,66.07,66.09,66.03,66.04,146500.0,48.0949,48.1094,48.0658,48.073,146500.0
2014-09-09 09:55:00,66.04,66.07,66.01,66.03,124300.0,48.073,48.0949,48.0512,48.0658,124300.0
2014-09-09 10:00:00,66.03,66.04,65.99,66.03,241800.0,48.0658,48.073,48.0366,48.0658,241800.0
2014-09-09 10:05:00,66.02,66.07,66.02,66.05,129800.0,48.0585,48.0949,48.0585,48.0803,129800.0
2014-09-09 10:10:00,66.04,66.06,65.99,65.99,198400.0,48.073,48.0876,48.0366,48.0366,198400.0
2014-09-09 10:15:00,66.0,66.02,65.97,66.02,248100.0,48.0439,48.0585,48.0221,48.0585,248100.0
2014-09-09 10:20:00,66.01,66.03,65.98,66.02,128900.0,48.0512,48.0658,48.0294,48.0585,128900.0
2014-09-09 10:25:00,66.02,66.05,66.01,66.05,305400.0,48.0585,48.0803,48.0512,48.0803,305400.0
2014-09-09 10:30:00,66.05,66.05,66.03,66.04,97700.0,48.0803,48.0803,48.0658,48.073,97700.0
2014-09-09 10:35:00,66.04,66.05,66.01,66.03,153300.0,48.073,48.0803,48.0512,48.0658,153300.0
2014-09-09 10:40:00,66.03,66.05,66.01,66.05,107100.0,48.0658,48.0803,48.0512,48.0803,107100.0
2014-09-09 10:45:00,66.05,66.07,66.04,66.06,108500.0,48.0803,48.0949,48.073,48.0876,108500.0
2014-09-09 10:50:00,66.07,66.13,66.06,66.11,103400.0,48.0949,48.1386,48.0876,48.124,103400.0
2014-09-09 10:55:00,66.11,66.12,66.09,66.09,94900.0,48.124,48.1313,48.1094,48.1094,94900.0
2014-09-09 11:00:00,66.09,66.13,66.08,66.13,110900.0,48.1094,48.1386,48.1022,48.1386,110900.0
2014-09-09 11:05:00,66.13,66.15,66.12,66.12,163900.0,48.1386,48.1531,48.1313,48.1313,163900.0
2014-09-09 11:10:00,66.13,66.18,66.13,66.16,183700.0,48.1386,48.175,48.1386,48.1604,183700.0
2014-09-09 11:15:00,66.16,66.16,66.12,66.12,101800.0,48.1604,48.1604,48.1313,48.1313,101800.0
2014-09-09 11:20:00,66.12,66.13,66.09,66.1,126300.0,48.1313,48.1386,48.1094,48.1167,126300.0
2014-09-09 11:25:00,66.11,66.11,66.07,66.09,162600.0,48.124,48.124,48.0949,48.1094,162600.0
2014-09-09 11:30:00,66.1,66.13,66.09,66.11,152800.0,48.1167,48.1386,48.1094,48.124,152800.0
2014-09-09 11:35:00,66.12,66.12,66.04,66.05,126600.0,48.1313,48.1313,48.073,48.0803,126600.0
2014-09-09 11:40:00,66.06,66.07,66.05,66.05,90800.0,48.0876,48.0949,48.0803,48.0803,90800.0
2014-09-09 11:45:00,66.06,66.1,66.06,66.1,100500.0,48.0876,48.1167,48.0876,48.1167,100500.0
2014-09-09 11:50:00,66.1,66.1,66.04,66.04,80900.0,48.1167,48.1167,48.073,48.073,80900.0
2014-09-09 11:55:00,66.03,66.06,66.03,66.04,100500.0,48.0658,48.0876,48.0658,48.073,100500.0
2014-09-09 12:00:00,66.03,66.03,66.0,66.02,126300.0,48.0658,48.0658,48.0439,48.0585,126300.0
2014-09-09 12:05:00,66.02,66.04,66.02,66.03,106300.0,48.0585,48.073,48.0585,48.0658,106300.0
2014-09-09 12:10:00,66.03,66.03,66.0,66.01,94700.0,48.0658,48.0658,48.0439,48.0512,94700.0
2014-09-09 12:15:00,66.02,66.03,66.0,66.02,89300.0,48.0585,48.0658,48.0439,48.0585,89300.0
2014-09-09 12:20:00,66.01,66.1,66.01,66.1,105000.0,48.0512,48.1167,48.0512,48.1167,105000.0
2014-09-09 12:25:00,66.1,66.1,66.08,66.09,81000.0,48.1167,48.1167,48.1022,48.1094,81000.0
2014-09-09 12:30:00,66.09,66.11,66.08,66.1,65400.0,48.1094,48.124,48.1022,48.1167,65400.0
2014-09-09 12:35:00,66.09,66.1,66.07,66.09,80700.0,48.1094,48.1167,48.0949,48.1094,80700.0
2014-09-09 12:40:00,66.09,66.12,66.08,66.12,134200.0,48.1094,48.1313,48.1022,48.1313,134200.0
2014-09-09 12:45:00,66.12,66.12,66.09,66.09,67300.0,48.1313,48.1313,48.1094,48.1094,67300.0
2014-09-09 12:50:00,66.1,66.1,66.06,66.07,112000.0,48.1167,48.1167,48.0876,48.0949,112000.0
2014-09-09 12:55:00,66.06,66.08,66.05,66.07,120600.0,48.0876,48.1022,48.0803,48.0949,120600.0
2014-09-09 13:00:00,66.07,66.12,66.06,66.1,105600.0,48.0949,48.1313,48.0876,48.1167,105600.0
2014-09-09 13:05:00,66.1,66.1,66.05,66.06,207900.0,48.1167,48.1167,48.0803,48.0876,207900.0
2014-09-09 13:10:00,66.06,66.1,66.06,66.07,116400.0,48.0876,48.1167,48.0876,48.0949,116400.0
2014-09-09 13:15:00,66.08,66.09,66.07,66.08,167500.0,48.1022,48.1094,48.0949,48.1022,167500.0
2014-09-09 13:20:00,66.08,66.09,66.06,66.07,127700.0,48.1022,48.1094,48.0876,48.0949,127700.0
2014-09-09 13:25:00,66.08,66.11,66.08,66.09,102400.0,48.1022,48.124,48.1022,48.1094,102400.0
2014-09-09 13:30:00,66.1,66.13,66.09,66.11,91500.0,48.1167,48.1386,48.1094,48.124,91500.0
2014-09-09 13:35:00,66.11,66.13,66.1,66.12,66800.0,48.124,48.1386,48.1167,48.1313,66800.0
2014-09-09 13:40:00,66.13,66.14,66.1,66.12,59400.0,48.1386,48.1458,48.1167,48.1313,59400.0
2014-09-09 13:45:00,66.12,66.18,66.11,66.18,134500.0,48.1313,48.175,48.124,48.175,134500.0
2014-09-09 13:50:00,66.18,66.19,66.16,66.16,108500.0,48.175,48.1822,48.1604,48.1604,108500.0
2014-09-09 13:55:00,66.17,66.17,66.14,66.15,150900.0,48.1677,48.1677,48.1458,48.1531,150900.0
2014-09-09 14:00:00,66.15,66.16,66.11,66.12,105700.0,48.1531,48.1604,48.124,48.1313,105700.0
2014-09-09 14:05:00,66.12,66.13,66.08,66.09,115300.0,48.1313,48.1386,48.1022,48.1094,115300.0
2014-09-09 14:10:00,66.09,66.1,66.07,66.08,96300.0,48.1094,48.1167,48.0949,48.1022,96300.0
2014-09-09 14:15:00,66.08,66.08,66.06,66.07,83300.0,48.1022,48.1022,48.0876,48.0949,83300.0
2014-09-09 14:20:00,66.07,66.07,66.03,66.03,97900.0,48.0949,48.0949,48.0658,48.0658,97900.0
2014-09-09 14:25:00,66.03,66.05,66.01,66.03,100200.0,48.0658,48.0803,48.0512,48.0658,100200.0
2014-09-09 14:30:00,66.03,66.06,66.0,66.06,129800.0,48.0658,48.0876,48.0439,48.0876,129800.0
2014-09-09 14:35:00,66.06,66.06,66.04,66.06,86800.0,48.0876,48.0876,48.073,48.0876,86800.0
2014-09-09 14:40:00,66.06,66.06,66.03,66.03,60000.0,48.0876,48.0876,48.0658,48.0658,60000.0
2014-09-09 14:45:00,66.03,66.04,66.0,66.0,80500.0,48.0658,48.073,48.0439,48.0439,80500.0
2014-09-09 14:50:00,66.0,66.05,65.99,66.05,141300.0,48.0439,48.0803,48.0366,48.0803,141300.0
2014-09-09 14:55:00,66.04,66.05,66.01,66.02,130700.0,48.073,48.0803,48.0512,48.0585,130700.0
2014-09-09 15:00:00,66.02,66.03,66.0,66.0,84300.0,48.0585,48.0658,48.0439,48.0439,84300.0
2014-09-09 15:05:00,66.0,66.01,65.93,65.94,247900.0,48.0439,48.0512,47.993,48.0003,247900.0
2014-09-09 15:10:00,65.94,65.98,65.92,65.97,139400.0,48.0003,48.0294,47.9857,48.0221,139400.0
2014-09-09 15:15:00,65.97,65.98,65.92,65.95,143200.0,48.0221,48.0294,47.9857,48.0075,143200.0
2014-09-09 15:20:00,65.94,65.98,65.88,65.96,304800.0,48.0003,48.0294,47.9566,48.0148,304800.0
2014-09-09 15:25:00,65.96,66.01,65.95,66.0,168200.0,48.0148,48.0512,48.0075,48.0439,168200.0
2014-09-09 15:30:00,66.01,66.05,66.0,66.02,297800.0,48.0512,48.0803,48.0439,48.0585,297800.0
2014-09-09 15:35:00,66.03,66.04,66.01,66.02,187200.0,48.0658,48.073,48.0512,48.0585,187200.0
2014-09-09 15:40:00,66.02,66.02,65.98,65.99,190000.0,48.0585,48.0585,48.0294,48.0366,190000.0
2014-09-09 15:45:00,65.99,66.04,65.98,66.04,354700.0,48.0366,48.073,48.0294,48.073,354700.0
2014-09-09 15:50:00,66.04,66.06,66.03,66.03,431800.0,48.073,48.0876,48.0658,48.0658,431800.0
2014-09-09 15:55:00,66.04,66.12,66.03,66.12,806600.0,48.073,48.1313,48.0658,48.1313,806600.0
2014-09-10 09:30:00,66.1,66.12,66.08,66.11,304500.0,48.1167,48.1313,48.1022,48.124,304500.0
2014-09-10 09:35:00,66.11,66.12,66.06,66.07,640800.0,48.124,48.1313,48.0876,48.0949,640800.0
2014-09-10 09:40:00,66.07,66.08,66.03,66.04,203600.0,48.0949,48.1022,48.0658,48.073,203600.0
2014-09-10 09:45:00,66.05,66.13,66.05,66.13,155500.0,48.0803,48.1386,48.0803,48.1386,155500.0
2014-09-10 09:50:00,66.13,66.13,66.09,66.1,165700.0,48.1386,48.1386,48.1094,48.1167,165700.0
2014-09-10 09:55:00,66.1,66.1,66.06,66.09,84300.0,48.1167,48.1167,48.0876,48.1094,84300.0
2014-09-10 10:00:00,66.09,66.09,66.06,66.06,135100.0,48.1094,48.1094,48.0876,48.0876,135100.0
2014-09-10 10:05:00,66.06,66.12,66.06,66.11,92900.0,48.0876,48.1313,48.0876,48.124,92900.0
2014-09-10 10:10:00,66.12,66.13,66.08,66.09,323400.0,48.1313,48.1386,48.1022,48.1094,323400.0
2014-09-10 10:15:00,66.08,66.1,66.06,66.07,74600.0,48.1022,48.1167,48.0876,48.0949,74600.0
2014-09-10 10:20:00,66.07,66.1,66.06,66.08,33000.0,48.0949,48.1167,48.0876,48.1022,33000.0
2014-09-10 10:25:00,66.08,66.13,66.06,66.13,103700.0,48.1022,48.1386,48.0876,48.1386,103700.0
2014-09-10 10:30:00,66.13,66.14,66.11,66.11,184000.0,48.1386,48.1458,48.124,48.124,184000.0
2014-09-10 10:35:00,66.12,66.12,66.06,66.06,126900.0,48.1313,48.1313,48.0876,48.0876,126900.0
2014-09-10 10:40:00,66.05,66.1,66.04,66.1,110000.0,48.0803,48.1167,48.073,48.1167,110000.0
2014-09-10 10:45:00,66.1,66.11,66.08,66.1,64400.0,48.1167,48.124,48.1022,48.1167,64400.0
2014-09-10 10:50:00,66.1,66.14,66.09,66.14,72300.0,48.1167,48.1458,48.1094,48.1458,72300.0
2014-09-10 10:55:00,66.14,66.15,66.08,66.1,67400.0,48.1458,48.1531,48.1022,48.1167,67400.0
2014-09-10 11:00:00,66.09,66.1,66.05,66.05,87800.0,48.1094,48.1167,48.0803,48.0803,87800.0
2014-09-10 11:05:00,66.05,66.06,66.03,66.05,124700.0,48.0803,48.0876,48.0658,48.0803,124700.0
2014-09-10 11:10:00,66.05,66.1,66.05,66.1,143600.0,48.0803,48.1167,48.0803,48.1167,143600.0
2014-09-10 11:15:00,66.1,66.12,66.08,66.1,97000.0,48.1167,48.1313,48.1022,48.1167,97000.0
2014-09-10 11:20:00,66.09,66.13,66.08,66.11,163700.0,48.1094,48.1386,48.1022,48.124,163700.0
2014-09-10 11:25:00,66.11,66.16,66.09,66.15,416700.0,48.124,48.1604,48.1094,48.1531,416700.0
2014-09-10 11:30:00,66.16,66.19,66.13,66.14,226100.0,48.1604,48.1822,48.1386,48.1458,226100.0
2014-09-10 11:35:00,66.14,66.18,66.14,66.18,150400.0,48.1458,48.175,48.1458,48.175,150400.0
2014-09-10 11:40:00,66.17,66.18,66.14,66.15,180200.0,48.1677,48.175,48.1458,48.1531,180200.0
2014-09-10 11:45:00,66.15,66.17,66.15,66.16,174500.0,48.1531,48.1677,48.1531,48.1604,174500.0
2014-09-10 11:50:00,66.17,66.18,66.15,66.17,53900.0,48.1677,48.175,48.1531,48.1677,53900.0
2014-09-10 11:55:00,66.17,66.19,66.15,66.16,29400.0,48.1677,48.1822,48.1531,48.1604,29400.0
2014-09-10 12:00:00,66.16,66.16,66.13,66.14,47100.0,48.1604,48.1604,48.1386,48.1458,47100.0
2014-09-10 12:05:00,66.14,66.15,66.13,66.13,47800.0,48.1458,48.1531,48.1386,48.1386,47800.0
2014-09-10 12:10:00,66.13,66.14,66.13,66.14,37700.0,48.1386,48.1458,48.1386,48.1458,37700.0
2014-09-10 12:15:00,66.14,66.19,66.14,66.18,190200.0,48.1458,48.1822,48.1458,48.175,190200.0
2014-09-10 12:20:00,66.18,66.2,66.16,66.2,140800.0,48.175,48.1895,48.1604,48.1895,140800.0
2014-09-10 12:25:00,66.2,66.21,66.18,66.2,32400.0,48.1895,48.1968,48.175,48.1895,32400.0
2014-09-10 12:30:00,66.2,66.21,66.19,66.2,47200.0,48.1895,48.1968,48.1822,48.1895,47200.0
2014-09-10 12:35:00,66.19,66.21,66.16,66.17,85300.0,48.1822,48.1968,48.1604,48.1677,85300.0
2014-09-10 12:40:00,66.18,66.21,66.17,66.19,59900.0,48.175,48.1968,48.1677,48.1822,59900.0
2014-09-10 12:45:00,66.19,66.21,66.17,66.19,42700.0,48.1822,48.1968,48.1677,48.1822,42700.0
2014-09-10 12:50:00,66.18,66.23,66.18,66.23,47900.0,48.175,48.2114,48.175,48.2114,47900.0
2014-09-10 12:55:00,66.23,66.25,66.21,66.23,109700.0,48.2114,48.2259,48.1968,48.2114,109700.0
2014-09-10 13:00:00,66.23,66.27,66.23,66.27,81200.0,48.2114,48.2405,48.2114,48.2405,81200.0
2014-09-10 13:05:00,66.27,66.34,66.25,66.32,111200.0,48.2405,48.2914,48.2259,48.2769,111200.0
2014-09-10 13:10:00,66.33,66.38,66.33,66.34,46400.0,48.2841,48.3205,48.2841,48.2914,46400.0
2014-09-10 13:15:00,66.34,66.34,66.31,66.32,60500.0,48.2914,48.2914,48.2696,48.2769,60500.0
2014-09-10 13:20:00,66.32,66.33,66.3,66.31,96200.0,48.2769,48.2841,48.2623,48.2696,96200.0
2014-09-10 13:25:00,66.31,66.33,66.29,66.32,155500.0,48.2696,48.2841,48.255,48.2769,155500.0
2014-09-10 13:30:00,66.32,66.32,66.28,66.3,131300.0,48.2769,48.2769,48.2478,48.2623,131300.0
2014-09-10 13:35:00,66.3,66.3,66.27,66.28,220200.0,48.2623,48.2623,48.2405,48.2478,220200.0
2014-09-10 13:40:00,66.28,66.29,66.27,66.28,100900.0,48.2478,48.255,48.2405,48.2478,100900.0
2014-09-10 13:45:00,66.28,66.3,66.28,66.3,126300.0,48.2478,48.2623,48.2478,48.2623,126300.0
2014-09-10 13:50:00,66.29,66.33,66.29,66.3,129800.0,48.255,48.2841,48.255,48.2623,129800.0
2014-09-10 13:55:00,66.3,66.32,66.3,66.31,77400.0,48.2623,48.2769,48.2623,48.2696,77400.0
2014-09-10 14:00:00,66.31,66.36,66.3,66.35,68700.0,48.2696,48.306,48.2623,48.2987,68700.0
2014-09-10 14:05:00,66.36,66.36,66.33,66.34,73700.0,48.306,48.306,48.2841,48.2914,73700.0
2014-09-10 14:10:00,66.34,66.37,66.33,66.36,99200.0,48.2914,48.3133,48.2841,48.306,99200.0
2014-09-10 14:15:00,66.36,66.37,66.34,66.35,29500.0,48.306,48.3133,48.2914,48.2987,29500.0
2014-09-10 14:20:00,66.35,66.39,66.34,66.38,39000.0,48.2987,48.3278,48.2914,48.3205,39000.0
2014-09-10 14:25:00,66.37,66.39,66.37,66.39,42100.0,48.3133,48.3278,48.3133,48.3278,42100.0
2014-09-10 14:30:00,66.38,66.39,66.37,66.37,117100.0,48.3205,48.3278,48.3133,48.3133,117100.0
2014-09-10 14:35:00,66.38,66.38,66.35,66.35,157900.0,48.3205,48.3205,48.2987,48.2987,157900.0
2014-09-10 14:40:00,66.34,66.37,66.34,66.36,79400.0,48.2914,48.3133,48.2914,48.306,79400.0
2014-09-10 14:45:00,66.37,66.37,66.34,66.34,61100.0,48.3133,48.3133,48.2914,48.2914,61100.0
2014-09-10 14:50:00,66.35,66.36,66.34,66.35,168800.0,48.2987,48.306,48.2914,48.2987,168800.0
2014-09-10 14:55:00,66.36,66.36,66.31,66.33,111000.0,48.306,48.306,48.2696,48.2841,111000.0
2014-09-10 15:00:00,66.33,66.37,66.33,66.37,227400.0,48.2841,48.3133,48.2841,48.3133,227400.0
2014-09-10 15:05:00,66.37,66.41,66.36,66.41,277400.0,48.3133,48.3424,48.306,48.3424,277400.0
2014-09-10 15:10:00,66.41,66.41,66.38,66.39,76800.0,48.3424,48.3424,48.3205,48.3278,76800.0
2014-09-10 15:15:00,66.39,66.42,66.38,66.41,47800.0,48.3278,48.3497,48.3205,48.3424,47800.0
2014-09-10 15:20:00,66.4,66.41,66.39,66.4,31000.0,48.3351,48.3424,48.3278,48.3351,31000.0
2014-09-10 15:25:00,66.4,66.41,66.39,66.4,88500.0,48.3351,48.3424,48.3278,48.3351,88500.0
2014-09-10 15:30:00,66.4,66.42,66.39,66.42,127700.0,48.3351,48.3497,48.3278,48.3497,127700.0
2014-09-10 15:35:00,66.42,66.44,66.41,66.42,198100.0,48.3497,48.3642,48.3424,48.3497,198100.0
2014-09-10 15:40:00,66.42,66.43,66.42,66.42,76500.0,48.3497,48.3569,48.3497,48.3497,76500.0
2014-09-10 15:45:00,66.42,66.42,66.4,66.42,221700.0,48.3497,48.3497,48.3351,48.3497,221700.0
2014-09-10 15:50:00,66.41,66.43,66.41,66.41,399200.0,48.3424,48.3569,48.3424,48.3424,399200.0
2014-09-10 15:55:00,66.41,66.47,66.39,66.47,1554900.0,48.3424,48.3861,48.3278,48.3861,1554900.0
2014-09-11 09:30:00,66.01,66.03,65.98,66.01,463500.0,48.0512,48.0658,48.0294,48.0512,463500.0
2014-09-11 09:35:00,66.02,66.06,66.01,66.01,175100.0,48.0585,48.0876,48.0512,48.0512,175100.0
2014-09-11 09:40:00,66.01,66.02,65.96,65.98,175000.0,48.0512,48.0585,48.0148,48.0294,175000.0
2014-09-11 09:45:00,65.98,66.01,65.96,66.0,275000.0,48.0294,48.0512,48.0148,48.0439,275000.0
2014-09-11 09:50:00,66.0,66.06,65.97,66.04,278400.0,48.0439,48.0876,48.0221,48.073,278400.0
2014-09-11 09:55:00,66.04,66.04,66.0,66.03,115700.0,48.073,48.073,48.0439,48.0658,115700.0
2014-09-11 10:00:00,66.03,66.06,66.02,66.04,86800.0,48.0658,48.0876,48.0585,48.073,86800.0
2014-09-11 10:05:00,66.03,66.06,66.0,66.0,80300.0,48.0658,48.0876,48.0439,48.0439,80300.0
2014-09-11 10:10:00,66.01,66.01,65.97,65.97,122200.0,48.0512,48.0512,48.0221,48.0221,122200.0
2014-09-11 10:15:00,65.98,65.99,65.94,65.97,82900.0,48.0294,48.0366,48.0003,48.0221,82900.0
2014-09-11 10:20:00,65.97,65.98,65.94,65.98,289000.0,48.0221,48.0294,48.0003,48.0294,289000.0
2014-09-11 10:25:00,65.98,65.98,65.94,65.94,226800.0,48.0294,48.0294,48.0003,48.0003,226800.0
2014-09-11 10:30:00,65.94,65.96,65.92,65.93,315300.0,48.0003,48.0148,47.9857,47.993,315300.0
2014-09-11 10:35:00,65.93,65.93,65.84,65.86,223300.0,47.993,47.993,47.9275,47.942,223300.0
2014-09-11 10:40:00,65.86,65.93,65.86,65.92,197800.0,47.942,47.993,47.942,47.9857,197800.0
2014-09-11 10:45:00,65.91,65.96,65.9,65.95,117100.0,47.9784,48.0148,47.9711,48.0075,117100.0
2014-09-11 10:50:00,65.94,65.97,65.91,65.94,116200.0,48.0003,48.0221,47.9784,48.0003,116200.0
2014-09-11 10:55:00,65.94,65.97,65.9,65.96,101200.0,48.0003,48.0221,47.9711,48.0148,101200.0
2014-09-11 11:00:00,65.96,66.03,65.94,66.03,83900.0,48.0148,48.0658,48.0003,48.0658,83900.0
2014-09-11 11:05:00,66.03,66.03,65.98,65.98,50400.0,48.0658,48.0658,48.0294,48.0294,50400.0
2014-09-11 11:10:00,65.99,66.01,65.97,66.0,49000.0,48.0366,48.0512,48.0221,48.0439,49000.0
2014-09-11 11:15:00,66.0,66.06,66.0,66.03,86400.0,48.0439,48.0876,48.0439,48.0658,86400.0
2014-09-11 11:20:00,66.04,66.06,66.02,66.03,109400.0,48.073,48.0876,48.0585,48.0658,109400.0
2014-09-11 11:25:00,66.03,66.06,65.99,66.0,82000.0,48.0658,48.0876,48.0366,48.0439,82000.0
2014-09-11 11:30:00,66.0,66.08,65.99,66.06,102300.0,48.0439,48.1022,48.0366,48.0876,102300.0
2014-09-11 11:35:00,66.07,66.09,66.06,66.08,84600.0,48.0949,48.1094,48.0876,48.1022,84600.0
2014-09-11 11:40:00,66.08,66.08,66.02,66.02,666000.0,48.1022,48.1022,48.0585,48.0585,666000.0
2014-09-11 11:45:00,66.02,66.05,66.02,66.05,61600.0,48.0585,48.0803,48.0585,48.0803,61600.0
2014-09-11 11:50:00,66.05,66.06,66.05,66.06,64900.0,48.0803,48.0876,48.0803,48.0876,64900.0
2014-09-11 11:55:00,66.07,66.08,66.05,66.06,82500.0,48.0949,48.1022,48.0803,48.0876,82500.0
2014-09-11 12:00:00,66.05,66.08,66.03,66.08,34600.0,48.0803,48.1022,48.0658,48.1022,34600.0
2014-09-11 12:05:00,66.07,66.08,66.03,66.04,114100.0,48.0949,48.1022,48.0658,48.073,114100.0
2014-09-11 12:10:00,66.03,66.04,66.01,66.02,211600.0,48.0658,48.073,48.0512,48.0585,211600.0
2014-09-11 12:15:00,66.03,66.06,66.03,66.05,89900.0,48.0658,48.0876,48.0658,48.0803,89900.0
2014-09-11 12:20:00,66.04,66.06,66.04,66.05,43200.0,48.073,48.0876,48.073,48.0803,43200.0
2014-09-11 12:25:00,66.05,66.13,66.04,66.13,134100.0,48.0803,48.1386,48.073,48.1386,134100.0
2014-09-11 12:30:00,66.13,66.14,66.11,66.12,88500.0,48.1386,48.1458,48.124,48.1313,88500.0
2014-09-11 12:35:00,66.12,66.12,66.09,66.1,146100.0,48.1313,48.1313,48.1094,48.1167,146100.0
2014-09-11 12:40:00,66.11,66.11,66.08,66.08,101500.0,48.124,48.124,48.1022,48.1022,101500.0
2014-09-11 12:45:00,66.09,66.1,66.06,66.07,48400.0,48.1094,48.1167,48.0876,48.0949,48400.0
2014-09-11 12:50:00,66.07,66.09,66.07,66.09,24900.0,48.0949,48.1094,48.0949,48.1094,24900.0
2014-09-11 12:55:00,66.08,66.09,66.05,66.07,95100.0,48.1022,48.1094,48.0803,48.0949,95100.0
2014-09-11 13:00:00,66.07,66.11,66.06,66.09,48100.0,48.0949,48.124,48.0876,48.1094,48100.0
2014-09-11 13:05:00,66.1,66.11,66.08,66.09,54600.0,48.1167,48.124,48.1022,48.1094,54600.0
2014-09-11 13:10:00,66.09,66.1,66.08,66.08,12800.0,48.1094,48.1167,48.1022,48.1022,12800.0
2014-09-11 13:15:00,66.09,66.1,66.07,66.07,37200.0,48.1094,48.1167,48.0949,48.0949,37200.0
2014-09-11 13:20:00,66.07,66.08,66.03,66.03,30000.0,48.0949,48.1022,48.0658,48.0658,30000.0
2014-09-11 13:25:00,66.02,66.02,65.98,66.01,56600.0,48.0585,48.0585,48.0294,48.0512,56600.0
2014-09-11 13:30:00,66.01,66.07,66.0,66.06,51300.0,48.0512,48.0949,48.0439,48.0876,51300.0
2014-09-11 13:35:00,66.05,66.05,66.02,66.04,102400.0,48.0803,48.0803,48.0585,48.073,102400.0
2014-09-11 13:40:00,66.03,66.05,66.02,66.03,36300.0,48.0658,48.0803,48.0585,48.0658,36300.0
2014-09-11 13:45:00,66.03,66.04,66.01,66.02,56700.0,48.0658,48.073,48.0512,48.0585,56700.0
2014-09-11 13:50:00,66.01,66.03,65.98,65.99,43400.0,48.0512,48.0658,48.0294,48.0366,43400.0
2014-09-11 13:55:00,65.99,66.02,65.98,66.02,54700.0,48.0366,48.0585,48.0294,48.0585,54700.0
2014-09-11 14:00:00,66.02,66.08,66.02,66.05,99000.0,48.0585,48.1022,48.0585,48.0803,99000.0
2014-09-11 14:05:00,66.06,66.06,66.04,66.05,34800.0,48.0876,48.0876,48.073,48.0803,34800.0
2014-09-11 14:10:00,66.05,66.06,66.03,66.03,31200.0,48.0803,48.0876,48.0658,48.0658,31200.0
2014-09-11 14:15:00,66.04,66.08,66.03,66.06,84600.0,48.073,48.1022,48.0658,48.0876,84600.0
2014-09-11 14:20:00,66.06,66.07,66.04,66.06,26500.0,48.0876,48.0949,48.073,48.0876,26500.0
2014-09-11 14:25:00,66.07,66.1,66.06,66.08,58800.0,48.0949,48.1167,48.0876,48.1022,58800.0
2014-09-11 14:30:00,66.09,66.12,66.08,66.09,89200.0,48.1094,48.1313,48.1022,48.1094,89200.0
2014-09-11 14:35:00,66.08,66.09,66.06,66.06,93900.0,48.1022,48.1094,48.0876,48.0876,93900.0
2014-09-11 14:40:00,66.06,66.08,66.05,66.05,35300.0,48.0876,48.1022,48.0803,48.0803,35300.0
2014-09-11 14:45:00,66.06,66.08,66.03,66.03,91600.0,48.0876,48.1022,48.0658,48.0658,91600.0
2014-09-11 14:50:00,66.03,66.05,66.03,66.03,97300.0,48.0658,48.0803,48.0658,48.0658,97300.0
2014-09-11 14:55:00,66.03,66.04,66.02,66.03,74200.0,48.0658,48.073,48.0585,48.0658,74200.0
2014-09-11 15:00:00,66.03,66.05,66.03,66.05,50900.0,48.0658,48.0803,48.0658,48.0803,50900.0
2014-09-11 15:05:00,66.05,66.05,65.99,66.0,133300.0,48.0803,48.0803,48.0366,48.0439,133300.0
2014-09-11 15:10:00,66.0,66.01,66.0,66.01,50200.0,48.0439,48.0512,48.0439,48.0512,50200.0
2014-09-11 15:15:00,66.01,66.04,66.0,66.03,57000.0,48.0512,48.073,48.0439,48.0658,57000.0
2014-09-11 15:20:00,66.04,66.06,66.02,66.04,133100.0,48.073,48.0876,48.0585,48.073,133100.0
2014-09-11 15:25:00,66.04,66.06,66.04,66.05,64900.0,48.073,48.0876,48.073,48.0803,64900.0
2014-09-11 15:30:00,66.05,66.06,66.03,66.06,161300.0,48.0803,48.0876,48.0658,48.0876,161300.0
2014-09-11 15:35:00,66.05,66.06,66.02,66.03,142100.0,48.0803,48.0876,48.0585,48.0658,142100.0
2014-09-11 15:40:00,66.04,66.05,66.03,66.04,42600.0,48.073,48.0803,48.0658,48.073,42600.0
2014-09-11 15:45:00,66.04,66.09,66.04,66.09,160000.0,48.073,48.1094,48.073,48.1094,160000.0
2014-09-11 15:50:00,66.09,66.09,66.04,66.05,469600.0,48.1094,48.1094,48.073,48.0803,469600.0
2014-09-11 15:55:00,66.05,66.12,66.04,66.1,692400.0,48.0803,48.1313,48.073,48.1167,692400.0
2014-09-12 09:30:00,66.05,66.05,65.97,65.98,376900.0,48.0803,48.0803,48.0221,48.0294,376900.0
2014-09-12 09:35:00,65.98,66.0,65.92,65.92,174200.0,48.0294,48.0439,47.9857,47.9857,174200.0
2014-09-12 09:40:00,65.92,65.92,65.84,65.87,509700.0,47.9857,47.9857,47.9275,47.9493,509700.0
2014-09-12 09:45:00,65.87,65.9,65.84,65.89,162800.0,47.9493,47.9711,47.9275,47.9639,162800.0
2014-09-12 09:50:00,65.89,65.92,65.87,65.89,112400.0,47.9639,47.9857,47.9493,47.9639,112400.0
2014-09-12 09:55:00,65.88,65.89,65.87,65.88,62600.0,47.9566,47.9639,47.9493,47.9566,62600.0
2014-09-12 10:00:00,65.88,65.95,65.88,65.91,193000.0,47.9566,48.0075,47.9566,47.9784,193000.0
2014-09-12 10:05:00,65.91,65.97,65.88,65.97,189100.0,47.9784,48.0221,47.9566,48.0221,189100.0
2014-09-12 10:10:00,65.96,66.0,65.95,65.99,118900.0,48.0148,48.0439,48.0075,48.0366,118900.0
2014-09-12 10:15:00,65.99,66.03,65.98,66.0,101700.0,48.0366,48.0658,48.0294,48.0439,101700.0
2014-09-12 10:20:00,66.0,66.01,65.98,65.98,80800.0,48.0439,48.0512,48.0294,48.0294,80800.0
2014-09-12 10:25:00,65.99,66.0,65.96,65.98,148200.0,48.0366,48.0439,48.0148,48.0294,148200.0
2014-09-12 10:30:00,65.98,66.01,65.96,65.98,185000.0,48.0294,48.0512,48.0148,48.0294,185000.0
2014-09-12 10:35:00,65.99,65.99,65.94,65.96,1319200.0,48.0366,48.0366,48.0003,48.0148,1319200.0
2014-09-12 10:40:00,65.95,65.97,65.95,65.96,127700.0,48.0075,48.0221,48.0075,48.0148,127700.0
2014-09-12 10:45:00,65.96,65.96,65.92,65.94,201600.0,48.0148,48.0148,47.9857,48.0003,201600.0
2014-09-12 10:50:00,65.94,66.0,65.92,65.99,136500.0,48.0003,48.0439,47.9857,48.0366,136500.0
2014-09-12 10:55:00,65.99,66.0,65.96,65.98,152900.0,48.0366,48.0439,48.0148,48.0294,152900.0
2014-09-12 11:00:00,65.98,66.03,65.98,66.0,121700.0,48.0294,48.0658,48.0294,48.0439,121700.0
2014-09-12 11:05:00,66.0,66.01,65.98,66.01,52700.0,48.0439,48.0512,48.0294,48.0512,52700.0
2014-09-12 11:10:00,66.01,66.02,65.96,65.97,205700.0,48.0512,48.0585,48.0148,48.0221,205700.0
2014-09-12 11:15:00,65.98,66.0,65.97,65.98,87400.0,48.0294,48.0439,48.0221,48.0294,87400.0
2014-09-12 11:20:00,65.98,65.99,65.96,65.99,98400.0,48.0294,48.0366,48.0148,48.0366,98400.0
2014-09-12 11:25:00,65.99,66.03,65.98,66.02,119200.0,48.0366,48.0658,48.0294,48.0585,119200.0
2014-09-12 11:30:00,66.01,66.02,65.98,66.02,68900.0,48.0512,48.0585,48.0294,48.0585,68900.0
2014-09-12 11:35:00,66.01,66.06,65.98,66.03,279400.0,48.0512,48.0876,48.0294,48.0658,279400.0
2014-09-12 11:40:00,66.04,66.07,66.03,66.06,631400.0,48.073,48.0949,48.0658,48.0876,631400.0
2014-09-12 11:45:00,66.06,66.06,66.01,66.01,116300.0,48.0876,48.0876,48.0512,48.0512,116300.0
2014-09-12 11:50:00,66.01,66.05,65.99,66.05,131000.0,48.0512,48.0803,48.0366,48.0803,131000.0
2014-09-12 11:55:00,66.04,66.05,66.02,66.03,141300.0,48.073,48.0803,48.0585,48.0658,141300.0
2014-09-12 12:00:00,66.02,66.03,65.98,65.99,100900.0,48.0585,48.0658,48.0294,48.0366,100900.0
2014-09-12 12:05:00,66.0,66.02,65.99,66.02,22100.0,48.0439,48.0585,48.0366,48.0585,22100.0
2014-09-12 12:10:00,66.02,66.05,66.01,66.05,15500.0,48.0585,48.0803,48.0512,48.0803,15500.0
2014-09-12 12:15:00,66.05,66.06,66.04,66.04,100600.0,48.0803,48.0876,48.073,48.073,100600.0
2014-09-12 12:20:00,66.04,66.07,66.02,66.05,75600.0,48.073,48.0949,48.0585,48.0803,75600.0
2014-09-12 12:25:00,66.06,66.1,66.06,66.08,68900.0,48.0876,48.1167,48.0876,48.1022,68900.0
2014-09-12 12:30:00,66.08,66.08,66.02,66.02,52300.0,48.1022,48.1022,48.0585,48.0585,52300.0
2014-09-12 12:35:00,66.03,66.04,66.01,66.02,38700.0,48.0658,48.073,48.0512,48.0585,38700.0
2014-09-12 12:40:00,66.03,66.08,66.03,66.08,57900.0,48.0658,48.1022,48.0658,48.1022,57900.0
2014-09-12 12:45:00,66.07,66.09,66.06,66.07,55900.0,48.0949,48.1094,48.0876,48.0949,55900.0
2014-09-12 12:50:00,66.07,66.08,66.05,66.05,26700.0,48.0949,48.1022,48.0803,48.0803,26700.0
2014-09-12 12:55:00,66.05,66.09,66.05,66.08,32500.0,48.0803,48.1094,48.0803,48.1022,32500.0
2014-09-12 13:00:00,66.08,66.1,66.06,66.09,40800.0,48.1022,48.1167,48.0876,48.1094,40800.0
2014-09-12 13:05:00,66.08,66.09,66.04,66.06,35300.0,48.1022,48.1094,48.073,48.0876,35300.0
2014-09-12 13:10:00,66.06,66.07,66.03,66.05,27500.0,48.0876,48.0949,48.0658,48.0803,27500.0
2014-09-12 13:15:00,66.05,66.05,66.02,66.03,55200.0,48.0803,48.0803,48.0585,48.0658,55200.0
2014-09-12 13:20:00,66.02,66.02,65.98,65.98,90500.0,48.0585,48.0585,48.0294,48.0294,90500.0
2014-09-12 13:25:00,65.98,66.02,65.98,66.01,52700.0,48.0294,48.0585,48.0294,48.0512,52700.0
2014-09-12 13:30:00,66.0,66.01,65.95,65.96,67500.0,48.0439,48.0512,48.0075,48.0148,67500.0
2014-09-12 13:35:00,65.95,65.97,65.95,65.96,17900.0,48.0075,48.0221,48.0075,48.0148,17900.0
2014-09-12 13:40:00,65.95,65.98,65.94,65.98,37200.0,48.0075,48.0294,48.0003,48.0294,37200.0
2014-09-12 13:45:00,65.98,65.98,65.94,65.94,75000.0,48.0294,48.0294,48.0003,48.0003,75000.0
2014-09-12 13:50:00,65.93,65.95,65.92,65.95,42700.0,47.993,48.0075,47.9857,48.0075,42700.0
2014-09-12 13:55:00,65.94,65.95,65.9,65.92,53700.0,48.0003,48.0075,47.9711,47.9857,53700.0
2014-09-12 14:00:00,65.93,65.93,65.91,65.92,48400.0,47.993,47.993,47.9784,47.9857,48400.0
2014-09-12 14:05:00,65.92,65.95,65.91,65.94,137200.0,47.9857,48.0075,47.9784,48.0003,137200.0
2014-09-12 14:10:00,65.94,65.98,65.94,65.97,195700.0,48.0003,48.0294,48.0003,48.0221,195700.0
2014-09-12 14:15:00,65.96,65.97,65.94,65.94,38100.0,48.0148,48.0221,48.0003,48.0003,38100.0
2014-09-12 14:20:00,65.94,65.96,65.92,65.94,29700.0,48.0003,48.0148,47.9857,48.0003,29700.0
2014-09-12 14:25:00,65.95,65.95,65.92,65.92,50200.0,48.0075,48.0075,47.9857,47.9857,50200.0
2014-09-12 14:30:00,65.92,65.94,65.92,65.92,97500.0,47.9857,48.0003,47.9857,47.9857,97500.0
2014-09-12 14:35:00,65.92,65.93,65.88,65.89,86300.0,47.9857,47.993,47.9566,47.9639,86300.0
2014-09-12 14:40:00,65.88,65.89,65.85,65.89,87400.0,47.9566,47.9639,47.9347,47.9639,87400.0
2014-09-12 14:45:00,65.88,65.91,65.87,65.9,169400.0,47.9566,47.9784,47.9493,47.9711,169400.0
2014-09-12 14:50:00,65.9,65.92,65.89,65.89,76300.0,47.9711,47.9857,47.9639,47.9639,76300.0
2014-09-12 14:55:00,65.89,65.91,65.89,65.9,145300.0,47.9639,47.9784,47.9639,47.9711,145300.0
2014-09-12 15:00:00,65.9,65.91,65.87,65.9,131200.0,47.9711,47.9784,47.9493,47.9711,131200.0
2014-09-12 15:05:00,65.9,65.95,65.9,65.93,202300.0,47.9711,48.0075,47.9711,47.993,202300.0
2014-09-12 15:10:00,65.93,65.95,65.91,65.94,82300.0,47.993,48.0075,47.9784,48.0003,82300.0
2014-09-12 15:15:00,65.95,65.98,65.95,65.97,131500.0,48.0075,48.0294,48.0075,48.0221,131500.0
2014-09-12 15:20:00,65.98,65.98,65.97,65.98,129300.0,48.0294,48.0294,48.0221,48.0294,129300.0
2014-09-12 15:25:00,65.98,65.98,65.95,65.97,107400.0,48.0294,48.0294,48.0075,48.0221,107400.0
2014-09-12 15:30:00,65.98,66.01,65.97,66.0,197300.0,48.0294,48.0512,48.0221,48.0439,197300.0
2014-09-12 15:35:00,66.0,66.01,65.98,66.01,58100.0,48.0439,48.0512,48.0294,48.0512,58100.0
2014-09-12 15:40:00,66.0,66.02,65.97,65.99,133200.0,48.0439,48.0585,48.0221,48.0366,133200.0
2014-09-12 15:45:00,66.0,66.02,65.99,66.02,132000.0,48.0439,48.0585,48.0366,48.0585,132000.0
2014-09-12 15:50:00,66.02,66.03,65.99,65.99,156400.0,48.0585,48.0658,48.0366,48.0366,156400.0
2014-09-12 15:55:00,65.99,66.02,65.98,66.02,511000.0,48.0366,48.0585,48.0294,48.0585,511000.0
2014-09-15 09:30:00,65.93,65.93,65.83,65.84,249500.0,47.993,47.993,47.9202,47.9275,249500.0
2014-09-15 09:35:00,65.84,65.87,65.83,65.85,100700.0,47.9275,47.9493,47.9202,47.9347,100700.0
2014-09-15 09:40:00,65.85,65.85,65.8,65.82,156800.0,47.9347,47.9347,47.8983,47.9129,156800.0
2014-09-15 09:45:00,65.82,65.83,65.78,65.8,176300.0,47.9129,47.9202,47.8838,47.8983,176300.0
2014-09-15 09:50:00,65.8,65.86,65.79,65.83,233800.0,47.8983,47.942,47.8911,47.9202,233800.0
2014-09-15 09:55:00,65.84,65.87,65.82,65.86,103500.0,47.9275,47.9493,47.9129,47.942,103500.0
2014-09-15 10:00:00,65.85,65.88,65.82,65.87,320300.0,47.9347,47.9566,47.9129,47.9493,320300.0
2014-09-15 10:05:00,65.88,65.88,65.84,65.86,80400.0,47.9566,47.9566,47.9275,47.942,80400.0
2014-09-15 10:10:00,65.86,65.88,65.84,65.85,166700.0,47.942,47.9566,47.9275,47.9347,166700.0
2014-09-15 10:15:00,65.85,65.86,65.83,65.85,80300.0,47.9347,47.942,47.9202,47.9347,80300.0
2014-09-15 10:20:00,65.85,65.85,65.81,65.81,212900.0,47.9347,47.9347,47.9056,47.9056,212900.0
2014-09-15 10:25:00,65.82,65.86,65.8,65.85,241500.0,47.9129,47.942,47.8983,47.9347,241500.0
2014-09-15 10:30:00,65.86,65.87,65.82,65.82,259800.0,47.942,47.9493,47.9129,47.9129,259800.0
2014-09-15 10:35:00,65.83,65.83,65.79,65.81,180000.0,47.9202,47.9202,47.8911,47.9056,180000.0
2014-09-15 10:40:00,65.82,65.84,65.78,65.8,147200.0,47.9129,47.9275,47.8838,47.8983,147200.0
2014-09-15 10:45:00,65.79,65.81,65.76,65.79,62500.0,47.8911,47.9056,47.8692,47.8911,62500.0
2014-09-15 10:50:00,65.79,65.81,65.78,65.81,17100.0,47.8911,47.9056,47.8838,47.9056,17100.0
2014-09-15 10:55:00,65.8,65.83,65.79,65.82,32600.0,47.8983,47.9202,47.8911,47.9129,32600.0
2014-09-15 11:00:00,65.82,65.82,65.79,65.81,198200.0,47.9129,47.9129,47.8911,47.9056,198200.0
2014-09-15 11:05:00,65.8,65.84,65.8,65.82,94200.0,47.8983,47.9275,47.8983,47.9129,94200.0
2014-09-15 11:10:00,65.82,65.86,65.81,65.84,65700.0,47.9129,47.942,47.9056,47.9275,65700.0
2014-09-15 11:15:00,65.85,65.87,65.81,65.82,197700.0,47.9347,47.9493,47.9056,47.9129,197700.0
2014-09-15 11:20:00,65.82,65.83,65.8,65.81,76900.0,47.9129,47.9202,47.8983,47.9056,76900.0
2014-09-15 11:25:00,65.81,65.86,65.8,65.84,91300.0,47.9056,47.942,47.8983,47.9275,91300.0
2014-09-15 11:30:00,65.84,65.89,65.84,65.86,117100.0,47.9275,47.9639,47.9275,47.942,117100.0
2014-09-15 11:35:00,65.86,65.88,65.85,65.86,115700.0,47.942,47.9566,47.9347,47.942,115700.0
2014-09-15 11:40:00,65.86,65.89,65.85,65.87,64100.0,47.942,47.9639,47.9347,47.9493,64100.0
2014-09-15 11:45:00,65.88,65.88,65.85,65.88,35200.0,47.9566,47.9566,47.9347,47.9566,35200.0
2014-09-15 11:50:00,65.88,65.88,65.86,65.88,33400.0,47.9566,47.9566,47.942,47.9566,33400.0
2014-09-15 11:55:00,65.89,65.91,65.87,65.89,74700.0,47.9639,47.9784,47.9493,47.9639,74700.0
2014-09-15 12:00:00,65.89,65.9,65.85,65.86,52500.0,47.9639,47.9711,47.9347,47.942,52500.0
2014-09-15 12:05:00,65.87,65.89,65.86,65.88,44500.0,47.9493,47.9639,47.942,47.9566,44500.0
2014-09-15 12:10:00,65.89,65.9,65.86,65.86,97200.0,47.9639,47.9711,47.942,47.942,97200.0
2014-09-15 12:15:00,65.86,65.87,65.84,65.85,96000.0,47.942,47.9493,47.9275,47.9347,96000.0
2014-09-15 12:20:00,65.85,65.86,65.82,65.84,107800.0,47.9347,47.942,47.9129,47.9275,107800.0
2014-09-15 12:25:00,65.84,65.88,65.84,65.86,39800.0,47.9275,47.9566,47.9275,47.942,39800.0
2014-09-15 12:30:00,65.86,65.86,65.83,65.85,176600.0,47.942,47.942,47.9202,47.9347,176600.0
2014-09-15 12:35:00,65.86,65.86,65.83,65.84,134200.0,47.942,47.942,47.9202,47.9275,134200.0
2014-09-15 12:40:00,65.85,65.86,65.83,65.84,23300.0,47.9347,47.942,47.9202,47.9275,23300.0
2014-09-15 12:45:00,65.85,65.88,65.83,65.88,86900.0,47.9347,47.9566,47.9202,47.9566,86900.0
2014-09-15 12:50:00,65.88,65.9,65.86,65.89,50100.0,47.9566,47.9711,47.942,47.9639,50100.0
2014-09-15 12:55:00,65.9,65.9,65.87,65.88,42300.0,47.9711,47.9711,47.9493,47.9566,42300.0
2014-09-15 13:00:00,65.88,65.89,65.87,65.89,98600.0,47.9566,47.9639,47.9493,47.9639,98600.0
2014-09-15 13:05:00,65.89,65.93,65.89,65.92,67400.0,47.9639,47.993,47.9639,47.9857,67400.0
2014-09-15 13:10:00,65.92,65.92,65.89,65.89,56800.0,47.9857,47.9857,47.9639,47.9639,56800.0
2014-09-15 13:15:00,65.9,65.92,65.9,65.91,52100.0,47.9711,47.9857,47.9711,47.9784,52100.0
2014-09-15 13:20:00,65.92,65.92,65.87,65.9,100200.0,47.9857,47.9857,47.9493,47.9711,100200.0
2014-09-15 13:25:00,65.9,65.91,65.87,65.88,56500.0,47.9711,47.9784,47.9493,47.9566,56500.0
2014-09-15 13:30:00,65.88,65.92,65.88,65.9,64200.0,47.9566,47.9857,47.9566,47.9711,64200.0
2014-09-15 13:35:00,65.9,65.9,65.88,65.89,36000.0,47.9711,47.9711,47.9566,47.9639,36000.0
2014-09-15 13:40:00,65.88,65.89,65.86,65.89,40500.0,47.9566,47.9639,47.942,47.9639,40500.0
2014-09-15 13:45:00,65.89,65.9,65.86,65.86,34800.0,47.9639,47.9711,47.942,47.942,34800.0
2014-09-15 13:50:00,65.86,65.86,65.82,65.84,48000.0,47.942,47.942,47.9129,47.9275,48000.0
2014-09-15 13:55:00,65.84,65.85,65.83,65.84,24100.0,47.9275,47.9347,47.9202,47.9275,24100.0
2014-09-15 14:00:00,65.84,65.85,65.82,65.84,18000.0,47.9275,47.9347,47.9129,47.9275,18000.0
2014-09-15 14:05:00,65.83,65.86,65.82,65.86,12800.0,47.9202,47.942,47.9129,47.942,12800.0
2014-09-15 14:10:00,65.86,65.87,65.85,65.87,49200.0,47.942,47.9493,47.9347,47.9493,49200.0
2014-09-15 14:15:00,65.87,65.87,65.85,65.87,23600.0,47.9493,47.9493,47.9347,47.9493,23600.0
2014-09-15 14:20:00,65.87,65.89,65.86,65.88,22700.0,47.9493,47.9639,47.942,47.9566,22700.0
2014-09-15 14:25:00,65.89,65.95,65.88,65.94,102600.0,47.9639,48.0075,47.9566,48.0003,102600.0
2014-09-15 14:30:00,65.94,65.96,65.94,65.95,76400.0,48.0003,48.0148,48.0003,48.0075,76400.0
2014-09-15 14:35:00,65.95,65.97,65.95,65.95,25800.0,48.0075,48.0221,48.0075,48.0075,25800.0
2014-09-15 14:40:00,65.96,65.96,65.93,65.95,21000.0,48.0148,48.0148,47.993,48.0075,21000.0
2014-09-15 14:45:00,65.95,65.96,65.92,65.92,41100.0,48.0075,48.0148,47.9857,47.9857,41100.0
2014-09-15 14:50:00,65.92,65.94,65.92,65.92,23100.0,47.9857,48.0003,47.9857,47.9857,23100.0
2014-09-15 14:55:00,65.92,65.93,65.91,65.92,52200.0,47.9857,47.993,47.9784,47.9857,52200.0
2014-09-15 15:00:00,65.92,65.94,65.91,65.92,111200.0,47.9857,48.0003,47.9784,47.9857,111200.0
2014-09-15 15:05:00,65.93,65.93,65.9,65.9,31600.0,47.993,47.993,47.9711,47.9711,31600.0
2014-09-15 15:10:00,65.91,65.92,65.89,65.9,16600.0,47.9784,47.9857,47.9639,47.9711,16600.0
2014-09-15 15:15:00,65.9,65.92,65.88,65.9,64100.0,47.9711,47.9857,47.9566,47.9711,64100.0
2014-09-15 15:20:00,65.89,65.91,65.89,65.89,178900.0,47.9639,47.9784,47.9639,47.9639,178900.0
2014-09-15 15:25:00,65.89,65.92,65.87,65.9,109600.0,47.9639,47.9857,47.9493,47.9711,109600.0
2014-09-15 15:30:00,65.91,65.92,65.89,65.92,111500.0,47.9784,47.9857,47.9639,47.9857,111500.0
2014-09-15 15:35:00,65.92,65.92,65.89,65.91,51300.0,47.9857,47.9857,47.9639,47.9784,51300.0
2014-09-15 15:40:00,65.9,65.9,65.88,65.9,115300.0,47.9711,47.9711,47.9566,47.9711,115300.0
2014-09-15 15:45:00,65.89,65.9,65.88,65.89,89200.0,47.9639,47.9711,47.9566,47.9639,89200.0
2014-09-15 15:50:00,65.89,65.89,65.87,65.89,240100.0,47.9639,47.9639,47.9493,47.9639,240100.0
2014-09-15 15:55:00,65.89,65.9,65.87,65.89,687700.0,47.9639,47.9711,47.9493,47.9639,687700.0
2014-09-16 09:30:00,65.53,65.6,65.51,65.59,303700.0,47.7018,47.7528,47.6872,47.7455,303700.0
2014-09-16 09:35:00,65.59,65.62,65.58,65.59,190700.0,47.7455,47.7673,47.7382,47.7455,190700.0
2014-09-16 09:40:00,65.59,65.62,65.57,65.61,151700.0,47.7455,47.7673,47.7309,47.76,151700.0
2014-09-16 09:45:00,65.62,65.64,65.6,65.62,341600.0,47.7673,47.7819,47.7528,47.7673,341600.0
2014-09-16 09:50:00,65.63,65.69,65.62,65.68,166900.0,47.7746,47.8183,47.7673,47.811,166900.0
2014-09-16 09:55:00,65.68,65.68,65.65,65.67,95400.0,47.811,47.811,47.7892,47.8037,95400.0
2014-09-16 10:00:00,65.66,65.69,65.65,65.65,117600.0,47.7964,47.8183,47.7892,47.7892,117600.0
2014-09-16 10:05:00,65.65,65.65,65.62,65.65,80100.0,47.7892,47.7892,47.7673,47.7892,80100.0
2014-09-16 10:10:00,65.64,65.69,65.64,65.69,134700.0,47.7819,47.8183,47.7819,47.8183,134700.0
2014-09-16 10:15:00,65.69,65.7,65.64,65.65,95400.0,47.8183,47.8255,47.7819,47.7892,95400.0
2014-09-16 10:20:00,65.64,65.68,65.64,65.66,153500.0,47.7819,47.811,47.7819,47.7964,153500.0
2014-09-16 10:25:00,65.65,65.68,65.64,65.67,58000.0,47.7892,47.811,47.7819,47.8037,58000.0
2014-09-16 10:30:00,65.67,65.7,65.65,65.65,100400.0,47.8037,47.8255,47.7892,47.7892,100400.0
2014-09-16 10:35:00,65.65,65.7,65.64,65.68,91800.0,47.7892,47.8255,47.7819,47.811,91800.0
2014-09-16 10:40:00,65.69,65.7,65.67,65.68,107500.0,47.8183,47.8255,47.8037,47.811,107500.0
2014-09-16 10:45:00,65.68,65.7,65.67,65.7,85900.0,47.811,47.8255,47.8037,47.8255,85900.0
2014-09-16 10:50:00,65.7,65.71,65.67,65.7,57100.0,47.8255,47.8328,47.8037,47.8255,57100.0
2014-09-16 10:55:00,65.69,65.7,65.65,65.67,206700.0,47.8183,47.8255,47.7892,47.8037,206700.0
2014-09-16 11:00:00,65.67,65.67,65.64,65.65,141100.0,47.8037,47.8037,47.7819,47.7892,141100.0
2014-09-16 11:05:00,65.65,65.65,65.59,65.6,67000.0,47.7892,47.7892,47.7455,47.7528,67000.0
2014-09-16 11:10:00,65.61,65.62,65.6,65.62,170300.0,47.76,47.7673,47.7528,47.7673,170300.0
2014-09-16 11:15:00,65.63,65.65,65.61,65.65,61500.0,47.7746,47.7892,47.76,47.7892,61500.0
2014-09-16 11:20:00,65.64,65.71,65.63,65.69,141800.0,47.7819,47.8328,47.7746,47.8183,141800.0
2014-09-16 11:25:00,65.69,65.76,65.67,65.75,153200.0,47.8183,47.8692,47.8037,47.8619,153200.0
2014-09-16 11:30:00,65.76,65.78,65.74,65.77,138100.0,47.8692,47.8838,47.8547,47.8765,138100.0
2014-09-16 11:35:00,65.77,65.8,65.75,65.78,108100.0,47.8765,47.8983,47.8619,47.8838,108100.0
2014-09-16 11:40:00,65.79,65.8,65.78,65.79,138300.0,47.8911,47.8983,47.8838,47.8911,138300.0
2014-09-16 11:45:00,65.79,65.9,65.78,65.9,43000.0,47.8911,47.9711,47.8838,47.9711,43000.0
2014-09-16 11:50:00,65.9,66.06,65.9,66.05,166000.0,47.9711,48.0876,47.9711,48.0803,166000.0
2014-09-16 11:55:00,66.05,66.16,66.05,66.09,195700.0,48.0803,48.1604,48.0803,48.1094,195700.0
2014-09-16 12:00:00,66.09,66.13,66.08,66.08,230400.0,48.1094,48.1386,48.1022,48.1022,230400.0
2014-09-16 12:05:00,66.08,66.09,66.0,66.0,156000.0,48.1022,48.1094,48.0439,48.0439,156000.0
2014-09-16 12:10:00,66.0,66.08,66.0,66.08,148600.0,48.0439,48.1022,48.0439,48.1022,148600.0
2014-09-16 12:15:00,66.08,66.11,66.07,66.1,114800.0,48.1022,48.124,48.0949,48.1167,114800.0
2014-09-16 12:20:00,66.1,66.21,66.1,66.2,146100.0,48.1167,48.1968,48.1167,48.1895,146100.0
2014-09-16 12:25:00,66.2,66.25,66.17,66.24,129700.0,48.1895,48.2259,48.1677,48.2186,129700.0
2014-09-16 12:30:00,66.23,66.24,66.2,66.2,164900.0,48.2114,48.2186,48.1895,48.1895,164900.0
2014-09-16 12:35:00,66.2,66.2,66.15,66.18,151600.0,48.1895,48.1895,48.1531,48.175,151600.0
2014-09-16 12:40:00,66.17,66.19,66.15,66.15,65600.0,48.1677,48.1822,48.1531,48.1531,65600.0
2014-09-16 12:45:00,66.14,66.16,66.13,66.13,42200.0,48.1458,48.1604,48.1386,48.1386,42200.0
2014-09-16 12:50:00,66.13,66.16,66.1,66.11,144700.0,48.1386,48.1604,48.1167,48.124,144700.0
2014-09-16 12:55:00,66.11,66.12,66.07,66.09,53200.0,48.124,48.1313,48.0949,48.1094,53200.0
2014-09-16 13:00:00,66.09,66.15,66.09,66.13,82100.0,48.1094,48.1531,48.1094,48.1386,82100.0
2014-09-16 13:05:00,66.12,66.14,66.1,66.14,127300.0,48.1313,48.1458,48.1167,48.1458,127300.0
2014-09-16 13:10:00,66.13,66.15,66.12,66.13,80400.0,48.1386,48.1531,48.1313,48.1386,80400.0
2014-09-16 13:15:00,66.13,66.18,66.12,66.17,83900.0,48.1386,48.175,48.1313,48.1677,83900.0
2014-09-16 13:20:00,66.17,66.2,66.16,66.2,38200.0,48.1677,48.1895,48.1604,48.1895,38200.0
2014-09-16 13:25:00,66.2,66.2,66.17,66.17,30500.0,48.1895,48.1895,48.1677,48.1677,30500.0
2014-09-16 13:30:00,66.18,66.19,66.16,66.17,57700.0,48.175,48.1822,48.1604,48.1677,57700.0
2014-09-16 13:35:00,66.17,66.21,66.17,66.2,104000.0,48.1677,48.1968,48.1677,48.1895,104000.0
2014-09-16 13:40:00,66.2,66.2,66.18,66.18,25700.0,48.1895,48.1895,48.175,48.175,25700.0
2014-09-16 13:45:00,66.19,66.2,66.18,66.18,818400.0,48.1822,48.1895,48.175,48.175,818400.0
2014-09-16 13:50:00,66.19,66.2,66.18,66.19,55600.0,48.1822,48.1895,48.175,48.1822,55600.0
2014-09-16 13:55:00,66.19,66.19,66.17,66.19,48300.0,48.1822,48.1822,48.1677,48.1822,48300.0
2014-09-16 14:00:00,66.19,66.19,66.15,66.17,131600.0,48.1822,48.1822,48.1531,48.1677,131600.0
2014-09-16 14:05:00,66.17,66.19,66.16,66.18,168000.0,48.1677,48.1822,48.1604,48.175,168000.0
2014-09-16 14:10:00,66.19,66.21,66.19,66.21,69200.0,48.1822,48.1968,48.1822,48.1968,69200.0
2014-09-16 14:15:00,66.21,66.23,66.2,66.21,197800.0,48.1968,48.2114,48.1895,48.1968,197800.0
2014-09-16 14:20:00,66.21,66.23,66.2,66.23,66800.0,48.1968,48.2114,48.1895,48.2114,66800.0
2014-09-16 14:25:00,66.23,66.24,66.21,66.22,77900.0,48.2114,48.2186,48.1968,48.2041,77900.0
2014-09-16 14:30:00,66.22,66.23,66.21,66.23,50800.0,48.2041,48.2114,48.1968,48.2114,50800.0
2014-09-16 14:35:00,66.23,66.23,66.2,66.2,68300.0,48.2114,48.2114,48.1895,48.1895,68300.0
2014-09-16 14:40:00,66.2,66.22,66.19,66.19,55900.0,48.1895,48.2041,48.1822,48.1822,55900.0
2014-09-16 14:45:00,66.2,66.2,66.17,66.18,48500.0,48.1895,48.1895,48.1677,48.175,48500.0
2014-09-16 14:50:00,66.18,66.18,66.16,66.17,40300.0,48.175,48.175,48.1604,48.1677,40300.0
2014-09-16 14:55:00,66.17,66.18,66.16,66.17,124600.0,48.1677,48.175,48.1604,48.1677,124600.0
2014-09-16 15:00:00,66.17,66.19,66.17,66.18,40900.0,48.1677,48.1822,48.1677,48.175,40900.0
2014-09-16 15:05:00,66.18,66.2,66.17,66.19,45700.0,48.175,48.1895,48.1677,48.1822,45700.0
2014-09-16 15:10:00,66.19,66.19,66.17,66.18,24800.0,48.1822,48.1822,48.1677,48.175,24800.0
2014-09-16 15:15:00,66.18,66.19,66.16,66.18,49200.0,48.175,48.1822,48.1604,48.175,49200.0
2014-09-16 15:20:00,66.17,66.18,66.16,66.18,52900.0,48.1677,48.175,48.1604,48.175,52900.0
2014-09-16 15:25:00,66.18,66.18,66.15,66.16,124000.0,48.175,48.175,48.1531,48.1604,124000.0
2014-09-16 15:30:00,66.16,66.17,66.15,66.15,126900.0,48.1604,48.1677,48.1531,48.1531,126900.0
2014-09-16 15:35:00,66.15,66.17,66.15,66.17,114200.0,48.1531,48.1677,48.1531,48.1677,114200.0
2014-09-16 15:40:00,66.17,66.19,66.16,66.19,125300.0,48.1677,48.1822,48.1604,48.1822,125300.0
2014-09-16 15:45:00,66.18,66.19,66.18,66.18,113200.0,48.175,48.1822,48.175,48.175,113200.0
2014-09-16 15:50:00,66.19,66.19,66.12,66.13,549400.0,48.1822,48.1822,48.1313,48.1386,549400.0
2014-09-16 15:55:00,66.14,66.18,66.13,66.17,1596800.0,48.1458,48.175,48.1386,48.1677,1596800.0
2014-09-17 09:30:00,65.97,65.97,65.93,65.95,326700.0,48.0221,48.0221,47.993,48.0075,326700.0
2014-09-17 09:35:00,65.96,66.02,65.96,65.96,293300.0,48.0148,48.0585,48.0148,48.0148,293300.0
2014-09-17 09:40:00,65.97,65.98,65.96,65.98,124100.0,48.0221,48.0294,48.0148,48.0294,124100.0
2014-09-17 09:45:00,65.98,66.01,65.98,65.98,127100.0,48.0294,48.0512,48.0294,48.0294,127100.0
2014-09-17 09:50:00,65.97,65.98,65.96,65.96,190300.0,48.0221,48.0294,48.0148,48.0148,190300.0
2014-09-17 09:55:00,65.95,65.98,65.95,65.98,84300.0,48.0075,48.0294,48.0075,48.0294,84300.0
2014-09-17 10:00:00,65.99,65.99,65.93,65.95,230300.0,48.0366,48.0366,47.993,48.0075,230300.0
2014-09-17 10:05:00,65.95,65.96,65.94,65.95,70100.0,48.0075,48.0148,48.0003,48.0075,70100.0
2014-09-17 10:10:00,65.95,65.97,65.94,65.94,124200.0,48.0075,48.0221,48.0003,48.0003,124200.0
2014-09-17 10:15:00,65.95,65.96,65.94,65.95,44300.0,48.0075,48.0148,48.0003,48.0075,44300.0
2014-09-17 10:20:00,65.95,65.96,65.94,65.94,41000.0,48.0075,48.0148,48.0003,48.0003,41000.0
2014-09-17 10:25:00,65.94,65.97,65.94,65.95,118400.0,48.0003,48.0221,48.0003,48.0075,118400.0
2014-09-17 10:30:00,65.96,65.96,65.94,65.95,67100.0,48.0148,48.0148,48.0003,48.0075,67100.0
2014-09-17 10:35:00,65.95,65.95,65.92,65.93,79000.0,48.0075,48.0075,47.9857,47.993,79000.0
2014-09-17 10:40:00,65.93,65.96,65.92,65.95,75200.0,47.993,48.0148,47.9857,48.0075,75200.0
2014-09-17 10:45:00,65.95,65.95,65.91,65.93,81400.0,48.0075,48.0075,47.9784,47.993,81400.0
2014-09-17 10:50:00,65.93,65.93,65.9,65.9,111100.0,47.993,47.993,47.9711,47.9711,111100.0
2014-09-17 10:55:00,65.89,65.89,65.85,65.89,127700.0,47.9639,47.9639,47.9347,47.9639,127700.0
2014-09-17 11:00:00,65.88,65.91,65.87,65.88,159500.0,47.9566,47.9784,47.9493,47.9566,159500.0
2014-09-17 11:05:00,65.88,65.9,65.87,65.89,95700.0,47.9566,47.9711,47.9493,47.9639,95700.0
2014-09-17 11:10:00,65.88,65.88,65.86,65.87,52000.0,47.9566,47.9566,47.942,47.9493,52000.0
2014-09-17 11:15:00,65.87,65.88,65.85,65.85,155500.0,47.9493,47.9566,47.9347,47.9347,155500.0
2014-09-17 11:20:00,65.85,65.87,65.83,65.84,65100.0,47.9347,47.9493,47.9202,47.9275,65100.0
2014-09-17 11:25:00,65.84,65.84,65.79,65.83,165000.0,47.9275,47.9275,47.8911,47.9202,165000.0
2014-09-17 11:30:00,65.83,65.84,65.79,65.81,128400.0,47.9202,47.9275,47.8911,47.9056,128400.0
2014-09-17 11:35:00,65.82,65.86,65.82,65.85,114400.0,47.9129,47.942,47.9129,47.9347,114400.0
2014-09-17 11:40:00,65.86,65.87,65.84,65.84,87700.0,47.942,47.9493,47.9275,47.9275,87700.0
2014-09-17 11:45:00,65.85,65.87,65.84,65.86,64100.0,47.9347,47.9493,47.9275,47.942,64100.0
2014-09-17 11:50:00,65.86,65.89,65.85,65.89,79200.0,47.942,47.9639,47.9347,47.9639,79200.0
2014-09-17 11:55:00,65.88,65.89,65.86,65.87,115200.0,47.9566,47.9639,47.942,47.9493,115200.0
2014-09-17 12:00:00,65.87,65.88,65.86,65.86,50600.0,47.9493,47.9566,47.942,47.942,50600.0
2014-09-17 12:05:00,65.87,65.87,65.85,65.85,49500.0,47.9493,47.9493,47.9347,47.9347,49500.0
2014-09-17 12:10:00,65.86,65.87,65.85,65.87,50400.0,47.942,47.9493,47.9347,47.9493,50400.0
2014-09-17 12:15:00,65.87,65.87,65.85,65.87,333200.0,47.9493,47.9493,47.9347,47.9493,333200.0
2014-09-17 12:20:00,65.87,65.87,65.83,65.86,55200.0,47.9493,47.9493,47.9202,47.942,55200.0
2014-09-17 12:25:00,65.85,65.86,65.84,65.86,30600.0,47.9347,47.942,47.9275,47.942,30600.0
2014-09-17 12:30:00,65.85,65.86,65.84,65.85,73900.0,47.9347,47.942,47.9275,47.9347,73900.0
2014-09-17 12:35:00,65.85,65.88,65.84,65.86,106500.0,47.9347,47.9566,47.9275,47.942,106500.0
2014-09-17 12:40:00,65.87,65.88,65.86,65.87,8400.0,47.9493,47.9566,47.942,47.9493,8400.0
2014-09-17 12:45:00,65.87,65.89,65.84,65.85,108100.0,47.9493,47.9639,47.9275,47.9347,108100.0
2014-09-17 12:50:00,65.84,65.86,65.84,65.84,82400.0,47.9275,47.942,47.9275,47.9275,82400.0
2014-09-17 12:55:00,65.84,65.85,65.83,65.84,19300.0,47.9275,47.9347,47.9202,47.9275,19300.0
2014-09-17 13:00:00,65.83,65.86,65.83,65.86,149100.0,47.9202,47.942,47.9202,47.942,149100.0
2014-09-17 13:05:00,65.86,65.86,65.83,65.83,74900.0,47.942,47.942,47.9202,47.9202,74900.0
2014-09-17 13:10:00,65.82,65.84,65.82,65.84,38200.0,47.9129,47.9275,47.9129,47.9275,38200.0
2014-09-17 13:15:00,65.84,65.85,65.83,65.84,75400.0,47.9275,47.9347,47.9202,47.9275,75400.0
2014-09-17 13:20:00,65.85,65.86,65.84,65.84,137400.0,47.9347,47.942,47.9275,47.9275,137400.0
2014-09-17 13:25:00,65.84,65.85,65.83,65.84,92500.0,47.9275,47.9347,47.9202,47.9275,92500.0
2014-09-17 13:30:00,65.84,65.85,65.82,65.82,62400.0,47.9275,47.9347,47.9129,47.9129,62400.0
2014-09-17 13:35:00,65.82,65.85,65.82,65.85,94500.0,47.9129,47.9347,47.9129,47.9347,94500.0
2014-09-17 13:40:00,65.85,65.89,65.84,65.89,173500.0,47.9347,47.9639,47.9275,47.9639,173500.0
2014-09-17 13:45:00,65.88,65.92,65.88,65.92,152700.0,47.9566,47.9857,47.9566,47.9857,152700.0
2014-09-17 13:50:00,65.91,65.93,65.91,65.91,105200.0,47.9784,47.993,47.9784,47.9784,105200.0
2014-09-17 13:55:00,65.91,65.99,65.91,65.95,120800.0,47.9784,48.0366,47.9784,48.0075,120800.0
2014-09-17 14:00:00,65.95,66.1,65.53,65.56,1273300.0,48.0075,48.1167,47.7018,47.7236,1273300.0
2014-09-17 14:05:00,65.55,65.83,65.55,65.76,716500.0,47.7164,47.9202,47.7164,47.8692,716500.0
2014-09-17 14:10:00,65.76,65.92,65.75,65.87,575000.0,47.8692,47.9857,47.8619,47.9493,575000.0
2014-09-17 14:15:00,65.88,65.91,65.84,65.89,174600.0,47.9566,47.9784,47.9275,47.9639,174600.0
2014-09-17 14:20:00,65.89,66.0,65.88,66.0,399300.0,47.9639,48.0439,47.9566,48.0439,399300.0
2014-09-17 14:25:00,65.99,66.06,65.98,66.04,184100.0,48.0366,48.0876,48.0294,48.073,184100.0
2014-09-17 14:30:00,66.04,66.1,65.98,66.04,281700.0,48.073,48.1167,48.0294,48.073,281700.0
2014-09-17 14:35:00,66.05,66.05,65.98,65.98,107400.0,48.0803,48.0803,48.0294,48.0294,107400.0
2014-09-17 14:40:00,65.99,66.02,65.86,65.88,172300.0,48.0366,48.0585,47.942,47.9566,172300.0
2014-09-17 14:45:00,65.88,65.89,65.85,65.88,163900.0,47.9566,47.9639,47.9347,47.9566,163900.0
2014-09-17 14:50:00,65.89,65.96,65.88,65.95,192000.0,47.9639,48.0148,47.9566,48.0075,192000.0
2014-09-17 14:55:00,65.95,65.96,65.91,65.92,172000.0,48.0075,48.0148,47.9784,47.9857,172000.0
2014-09-17 15:00:00,65.92,65.97,65.89,65.97,145100.0,47.9857,48.0221,47.9639,48.0221,145100.0
2014-09-17 15:05:00,65.96,66.05,65.95,66.03,58800.0,48.0148,48.0803,48.0075,48.0658,58800.0
2014-09-17 15:10:00,66.02,66.04,66.01,66.03,130400.0,48.0585,48.073,48.0512,48.0658,130400.0
2014-09-17 15:15:00,66.03,66.04,65.96,65.97,113000.0,48.0658,48.073,48.0148,48.0221,113000.0
2014-09-17 15:20:00,65.96,65.97,65.78,65.78,133200.0,48.0148,48.0221,47.8838,47.8838,133200.0
2014-09-17 15:25:00,65.78,65.83,65.75,65.82,223400.0,47.8838,47.9202,47.8619,47.9129,223400.0
2014-09-17 15:30:00,65.81,65.81,65.66,65.67,182100.0,47.9056,47.9056,47.7964,47.8037,182100.0
2014-09-17 15:35:00,65.67,65.71,65.6,65.61,207500.0,47.8037,47.8328,47.7528,47.76,207500.0
2014-09-17 15:40:00,65.61,65.67,65.61,65.67,818500.0,47.76,47.8037,47.76,47.8037,818500.0
2014-09-17 15:45:00,65.66,65.67,65.59,65.62,546700.0,47.7964,47.8037,47.7455,47.7673,546700.0
2014-09-17 15:50:00,65.62,65.71,65.62,65.7,272000.0,47.7673,47.8328,47.7673,47.8255,272000.0
2014-09-17 15:55:00,65.69,65.7,65.66,65.7,1230800.0,47.8183,47.8255,47.7964,47.8255,1230800.0
2014-09-18 09:30:00,66.06,66.12,66.05,66.09,352900.0,48.0876,48.1313,48.0803,48.1094,352900.0
2014-09-18 09:35:00,66.09,66.09,66.06,66.06,357200.0,48.1094,48.1094,48.0876,48.0876,357200.0
2014-09-18 09:40:00,66.06,66.1,66.06,66.09,219100.0,48.0876,48.1167,48.0876,48.1094,219100.0
2014-09-18 09:45:00,66.09,66.1,66.07,66.08,191500.0,48.1094,48.1167,48.0949,48.1022,191500.0
2014-09-18 09:50:00,66.07,66.11,66.06,66.1,149800.0,48.0949,48.124,48.0876,48.1167,149800.0
2014-09-18 09:55:00,66.1,66.14,66.09,66.12,93300.0,48.1167,48.1458,48.1094,48.1313,93300.0
2014-09-18 10:00:00,66.13,66.16,66.12,66.16,203800.0,48.1386,48.1604,48.1313,48.1604,203800.0
2014-09-18 10:05:00,66.15,66.18,66.14,66.16,91900.0,48.1531,48.175,48.1458,48.1604,91900.0
2014-09-18 10:10:00,66.16,66.18,66.11,66.12,253300.0,48.1604,48.175,48.124,48.1313,253300.0
2014-09-18 10:15:00,66.12,66.14,66.11,66.14,89200.0,48.1313,48.1458,48.124,48.1458,89200.0
2014-09-18 10:20:00,66.15,66.2,66.15,66.17,153300.0,48.1531,48.1895,48.1531,48.1677,153300.0
2014-09-18 10:25:00,66.17,66.19,66.14,66.17,168700.0,48.1677,48.1822,48.1458,48.1677,168700.0
2014-09-18 10:30:00,66.17,66.19,66.16,66.18,116300.0,48.1677,48.1822,48.1604,48.175,116300.0
2014-09-18 10:35:00,66.18,66.25,66.18,66.24,105600.0,48.175,48.2259,48.175,48.2186,105600.0
2014-09-18 10:40:00,66.24,66.26,66.21,66.22,76000.0,48.2186,48.2332,48.1968,48.2041,76000.0
2014-09-18 10:45:00,66.22,66.25,66.22,66.23,142300.0,48.2041,48.2259,48.2041,48.2114,142300.0
2014-09-18 10:50:00,66.23,66.24,66.22,66.24,110900.0,48.2114,48.2186,48.2041,48.2186,110900.0
2014-09-18 10:55:00,66.23,66.24,66.19,66.2,137100.0,48.2114,48.2186,48.1822,48.1895,137100.0
2014-09-18 11:00:00,66.2,66.22,66.16,66.17,111700.0,48.1895,48.2041,48.1604,48.1677,111700.0
2014-09-18 11:05:00,66.17,66.2,66.15,66.18,49100.0,48.1677,48.1895,48.1531,48.175,49100.0
2014-09-18 11:10:00,66.18,66.19,66.16,66.19,47200.0,48.175,48.1822,48.1604,48.1822,47200.0
2014-09-18 11:15:00,66.18,66.2,66.14,66.15,102100.0,48.175,48.1895,48.1458,48.1531,102100.0
2014-09-18 11:20:00,66.14,66.15,66.13,66.15,57000.0,48.1458,48.1531,48.1386,48.1531,57000.0
2014-09-18 11:25:00,66.16,66.17,66.12,66.13,38100.0,48.1604,48.1677,48.1313,48.1386,38100.0
2014-09-18 11:30:00,66.13,66.19,66.11,66.19,146800.0,48.1386,48.1822,48.124,48.1822,146800.0
2014-09-18 11:35:00,66.19,66.19,66.15,66.16,139600.0,48.1822,48.1822,48.1531,48.1604,139600.0
2014-09-18 11:40:00,66.15,66.18,66.14,66.17,28100.0,48.1531,48.175,48.1458,48.1677,28100.0
2014-09-18 11:45:00,66.16,66.17,66.15,66.15,40900.0,48.1604,48.1677,48.1531,48.1531,40900.0
2014-09-18 11:50:00,66.14,66.16,66.12,66.15,117600.0,48.1458,48.1604,48.1313,48.1531,117600.0
2014-09-18 11:55:00,66.15,66.18,66.15,66.17,29000.0,48.1531,48.175,48.1531,48.1677,29000.0
2014-09-18 12:00:00,66.17,66.22,66.17,66.22,38700.0,48.1677,48.2041,48.1677,48.2041,38700.0
2014-09-18 12:05:00,66.22,66.23,66.21,66.21,43600.0,48.2041,48.2114,48.1968,48.1968,43600.0
2014-09-18 12:10:00,66.21,66.22,66.2,66.22,15700.0,48.1968,48.2041,48.1895,48.2041,15700.0
2014-09-18 12:15:00,66.22,66.23,66.2,66.21,132000.0,48.2041,48.2114,48.1895,48.1968,132000.0
2014-09-18 12:20:00,66.21,66.22,66.21,66.22,21000.0,48.1968,48.2041,48.1968,48.2041,21000.0
2014-09-18 12:25:00,66.21,66.22,66.21,66.22,15300.0,48.1968,48.2041,48.1968,48.2041,15300.0
2014-09-18 12:30:00,66.21,66.22,66.2,66.21,29700.0,48.1968,48.2041,48.1895,48.1968,29700.0
2014-09-18 12:35:00,66.21,66.24,66.21,66.23,41100.0,48.1968,48.2186,48.1968,48.2114,41100.0
2014-09-18 12:40:00,66.23,66.25,66.22,66.24,23900.0,48.2114,48.2259,48.2041,48.2186,23900.0
2014-09-18 12:45:00,66.24,66.25,66.23,66.23,95500.0,48.2186,48.2259,48.2114,48.2114,95500.0
2014-09-18 12:50:00,66.24,66.25,66.22,66.23,87300.0,48.2186,48.2259,48.2041,48.2114,87300.0
2014-09-18 12:55:00,66.24,66.25,66.23,66.25,29300.0,48.2186,48.2259,48.2114,48.2259,29300.0
2014-09-18 13:00:00,66.25,66.26,66.2,66.2,137900.0,48.2259,48.2332,48.1895,48.1895,137900.0
2014-09-18 13:05:00,66.2,66.2,66.18,66.18,45100.0,48.1895,48.1895,48.175,48.175,45100.0
2014-09-18 13:10:00,66.18,66.2,66.18,66.18,46700.0,48.175,48.1895,48.175,48.175,46700.0
2014-09-18 13:15:00,66.19,66.2,66.18,66.18,27700.0,48.1822,48.1895,48.175,48.175,27700.0
2014-09-18 13:20:00,66.18,66.19,66.15,66.16,84400.0,48.175,48.1822,48.1531,48.1604,84400.0
2014-09-18 13:25:00,66.15,66.16,66.14,66.15,50900.0,48.1531,48.1604,48.1458,48.1531,50900.0
2014-09-18 13:30:00,66.15,66.16,66.14,66.14,16900.0,48.1531,48.1604,48.1458,48.1458,16900.0
2014-09-18 13:35:00,66.15,66.15,66.14,66.15,31700.0,48.1531,48.1531,48.1458,48.1531,31700.0
2014-09-18 13:40:00,66.15,66.16,66.14,66.16,64200.0,48.1531,48.1604,48.1458,48.1604,64200.0
2014-09-18 13:45:00,66.16,66.17,66.15,66.16,60400.0,48.1604,48.1677,48.1531,48.1604,60400.0
2014-09-18 13:50:00,66.17,66.17,66.13,66.15,86600.0,48.1677,48.1677,48.1386,48.1531,86600.0
2014-09-18 13:55:00,66.15,66.19,66.13,66.18,118100.0,48.1531,48.1822,48.1386,48.175,118100.0
2014-09-18 14:00:00,66.19,66.21,66.19,66.21,141200.0,48.1822,48.1968,48.1822,48.1968,141200.0
2014-09-18 14:05:00,66.21,66.22,66.19,66.21,218900.0,48.1968,48.2041,48.1822,48.1968,218900.0
2014-09-18 14:10:00,66.21,66.22,66.19,66.2,43500.0,48.1968,48.2041,48.1822,48.1895,43500.0
2014-09-18 14:15:00,66.2,66.21,66.15,66.16,93300.0,48.1895,48.1968,48.1531,48.1604,93300.0
2014-09-18 14:20:00,66.16,66.16,66.13,66.14,550000.0,48.1604,48.1604,48.1386,48.1458,550000.0
2014-09-18 14:25:00,66.14,66.17,66.14,66.17,54800.0,48.1458,48.1677,48.1458,48.1677,54800.0
2014-09-18 14:30:00,66.17,66.2,66.17,66.2,54800.0,48.1677,48.1895,48.1677,48.1895,54800.0
2014-09-18 14:35:00,66.19,66.2,66.18,66.2,35200.0,48.1822,48.1895,48.175,48.1895,35200.0
2014-09-18 14:40:00,66.2,66.2,66.17,66.17,45800.0,48.1895,48.1895,48.1677,48.1677,45800.0
2014-09-18 14:45:00,66.18,66.19,66.16,66.17,81400.0,48.175,48.1822,48.1604,48.1677,81400.0
2014-09-18 14:50:00,66.17,66.17,66.15,66.16,82600.0,48.1677,48.1677,48.1531,48.1604,82600.0
2014-09-18 14:55:00,66.16,66.17,66.15,66.16,31300.0,48.1604,48.1677,48.1531,48.1604,31300.0
2014-09-18 15:00:00,66.16,66.19,66.15,66.19,47500.0,48.1604,48.1822,48.1531,48.1822,47500.0
2014-09-18 15:05:00,66.19,66.21,66.18,66.19,55500.0,48.1822,48.1968,48.175,48.1822,55500.0
2014-09-18 15:10:00,66.2,66.2,66.19,66.19,20000.0,48.1895,48.1895,48.1822,48.1822,20000.0
2014-09-18 15:15:00,66.2,66.2,66.19,66.2,18200.0,48.1895,48.1895,48.1822,48.1895,18200.0
2014-09-18 15:20:00,66.19,66.2,66.18,66.19,27900.0,48.1822,48.1895,48.175,48.1822,27900.0
2014-09-18 15:25:00,66.19,66.21,66.19,66.21,33200.0,48.1822,48.1968,48.1822,48.1968,33200.0
2014-09-18 15:30:00,66.2,66.21,66.19,66.2,64000.0,48.1895,48.1968,48.1822,48.1895,64000.0
2014-09-18 15:35:00,66.2,66.23,66.19,66.23,82600.0,48.1895,48.2114,48.1822,48.2114,82600.0
2014-09-18 15:40:00,66.23,66.23,66.19,66.2,132000.0,48.2114,48.2114,48.1822,48.1895,132000.0
2014-09-18 15:45:00,66.2,66.2,66.18,66.18,162100.0,48.1895,48.1895,48.175,48.175,162100.0
2014-09-18 15:50:00,66.19,66.21,66.18,66.2,202100.0,48.1822,48.1968,48.175,48.1895,202100.0
2014-09-18 15:55:00,66.2,66.22,66.18,66.2,887300.0,48.1895,48.2041,48.175,48.1895,887300.0
2014-09-19 09:30:00,66.29,66.31,66.25,66.25,282400.0,48.255,48.2696,48.2259,48.2259,282400.0
2014-09-19 09:35:00,66.25,66.26,66.22,66.25,398500.0,48.2259,48.2332,48.2041,48.2259,398500.0
2014-09-19 09:40:00,66.24,66.24,66.21,66.22,149800.0,48.2186,48.2186,48.1968,48.2041,149800.0
2014-09-19 09:45:00,66.23,66.26,66.22,66.25,195700.0,48.2114,48.2332,48.2041,48.2259,195700.0
2014-09-19 09:50:00,66.25,66.27,66.23,66.24,89700.0,48.2259,48.2405,48.2114,48.2186,89700.0
2014-09-19 09:55:00,66.24,66.25,66.23,66.23,46600.0,48.2186,48.2259,48.2114,48.2114,46600.0
2014-09-19 10:00:00,66.23,66.26,66.23,66.25,55300.0,48.2114,48.2332,48.2114,48.2259,55300.0
2014-09-19 10:05:00,66.25,66.27,66.23,66.25,134300.0,48.2259,48.2405,48.2114,48.2259,134300.0
2014-09-19 10:10:00,66.24,66.24,66.16,66.16,94700.0,48.2186,48.2186,48.1604,48.1604,94700.0
2014-09-19 10:15:00,66.16,66.18,66.13,66.14,35100.0,48.1604,48.175,48.1386,48.1458,35100.0
2014-09-19 10:20:00,66.14,66.16,66.12,66.16,103400.0,48.1458,48.1604,48.1313,48.1604,103400.0
2014-09-19 10:25:00,66.16,66.16,66.12,66.12,69900.0,48.1604,48.1604,48.1313,48.1313,69900.0
2014-09-19 10:30:00,66.12,66.12,66.07,66.12,81100.0,48.1313,48.1313,48.0949,48.1313,81100.0
2014-09-19 10:35:00,66.12,66.13,66.08,66.1,61200.0,48.1313,48.1386,48.1022,48.1167,61200.0
2014-09-19 10:40:00,66.1,66.1,66.05,66.06,74900.0,48.1167,48.1167,48.0803,48.0876,74900.0
2014-09-19 10:45:00,66.06,66.07,66.03,66.04,64400.0,48.0876,48.0949,48.0658,48.073,64400.0
2014-09-19 10:50:00,66.05,66.1,66.03,66.09,94200.0,48.0803,48.1167,48.0658,48.1094,94200.0
2014-09-19 10:55:00,66.09,66.11,66.08,66.11,46000.0,48.1094,48.124,48.1022,48.124,46000.0
2014-09-19 11:00:00,66.11,66.15,66.1,66.14,228700.0,48.124,48.1531,48.1167,48.1458,228700.0
2014-09-19 11:05:00,66.14,66.15,66.13,66.13,156300.0,48.1458,48.1531,48.1386,48.1386,156300.0
2014-09-19 11:10:00,66.13,66.14,66.12,66.13,119500.0,48.1386,48.1458,48.1313,48.1386,119500.0
2014-09-19 11:15:00,66.13,66.15,66.12,66.14,127600.0,48.1386,48.1531,48.1313,48.1458,127600.0
2014-09-19 11:20:00,66.14,66.16,66.13,66.15,174900.0,48.1458,48.1604,48.1386,48.1531,174900.0
2014-09-19 11:25:00,66.15,66.16,66.09,66.1,230400.0,48.1531,48.1604,48.1094,48.1167,230400.0
2014-09-19 11:30:00,66.09,66.12,66.02,66.04,366900.0,48.1094,48.1313,48.0585,48.073,366900.0
2014-09-19 11:35:00,66.04,66.09,66.01,66.08,185800.0,48.073,48.1094,48.0512,48.1022,185800.0
2014-09-19 11:40:00,66.09,66.11,66.07,66.1,51600.0,48.1094,48.124,48.0949,48.1167,51600.0
2014-09-19 11:45:00,66.09,66.1,66.03,66.03,94600.0,48.1094,48.1167,48.0658,48.0658,94600.0
2014-09-19 11:50:00,66.03,66.05,66.02,66.05,92400.0,48.0658,48.0803,48.0585,48.0803,92400.0
2014-09-19 11:55:00,66.04,66.06,66.02,66.03,120000.0,48.073,48.0876,48.0585,48.0658,120000.0
2014-09-19 12:00:00,66.04,66.05,66.0,66.03,88400.0,48.073,48.0803,48.0439,48.0658,88400.0
2014-09-19 12:05:00,66.02,66.02,65.95,65.96,73000.0,48.0585,48.0585,48.0075,48.0148,73000.0
2014-09-19 12:10:00,65.97,66.01,65.96,65.98,185900.0,48.0221,48.0512,48.0148,48.0294,185900.0
2014-09-19 12:15:00,65.97,65.99,65.96,65.98,196600.0,48.0221,48.0366,48.0148,48.0294,196600.0
2014-09-19 12:20:00,65.98,66.0,65.97,65.99,172600.0,48.0294,48.0439,48.0221,48.0366,172600.0
2014-09-19 12:25:00,65.99,66.03,65.99,66.02,68300.0,48.0366,48.0658,48.0366,48.0585,68300.0
2014-09-19 12:30:00,66.02,66.03,66.0,66.03,31600.0,48.0585,48.0658,48.0439,48.0658,31600.0
2014-09-19 12:35:00,66.03,66.04,66.02,66.03,162400.0,48.0658,48.073,48.0585,48.0658,162400.0
2014-09-19 12:40:00,66.03,66.03,65.99,65.99,50200.0,48.0658,48.0658,48.0366,48.0366,50200.0
2014-09-19 12:45:00,66.0,66.0,65.97,65.99,77000.0,48.0439,48.0439,48.0221,48.0366,77000.0
2014-09-19 12:50:00,65.98,65.99,65.95,65.96,48900.0,48.0294,48.0366,48.0075,48.0148,48900.0
2014-09-19 12:55:00,65.96,65.98,65.95,65.98,74000.0,48.0148,48.0294,48.0075,48.0294,74000.0
2014-09-19 13:00:00,65.98,65.98,65.95,65.96,31100.0,48.0294,48.0294,48.0075,48.0148,31100.0
2014-09-19 13:05:00,65.95,65.99,65.95,65.98,35200.0,48.0075,48.0366,48.0075,48.0294,35200.0
2014-09-19 13:10:00,65.98,65.98,65.92,65.95,51000.0,48.0294,48.0294,47.9857,48.0075,51000.0
2014-09-19 13:15:00,65.94,65.95,65.92,65.94,60200.0,48.0003,48.0075,47.9857,48.0003,60200.0
2014-09-19 13:20:00,65.95,65.98,65.95,65.98,64300.0,48.0075,48.0294,48.0075,48.0294,64300.0
2014-09-19 13:25:00,65.98,65.99,65.97,65.99,115900.0,48.0294,48.0366,48.0221,48.0366,115900.0
2014-09-19 13:30:00,65.98,66.01,65.98,65.98,28600.0,48.0294,48.0512,48.0294,48.0294,28600.0
2014-09-19 13:35:00,65.98,65.99,65.98,65.98,57000.0,48.0294,48.0366,48.0294,48.0294,57000.0
2014-09-19 13:40:00,65.98,65.99,65.97,65.99,43200.0,48.0294,48.0366,48.0221,48.0366,43200.0
2014-09-19 13:45:00,65.98,66.03,65.98,66.02,113300.0,48.0294,48.0658,48.0294,48.0585,113300.0
2014-09-19 13:50:00,66.02,66.04,66.01,66.04,36500.0,48.0585,48.073,48.0512,48.073,36500.0
2014-09-19 13:55:00,66.03,66.05,66.02,66.02,158900.0,48.0658,48.0803,48.0585,48.0585,158900.0
2014-09-19 14:00:00,66.02,66.04,66.01,66.02,63100.0,48.0585,48.073,48.0512,48.0585,63100.0
2014-09-19 14:05:00,66.01,66.03,66.01,66.02,22900.0,48.0512,48.0658,48.0512,48.0585,22900.0
2014-09-19 14:10:00,66.02,66.02,66.01,66.02,17800.0,48.0585,48.0585,48.0512,48.0585,17800.0
2014-09-19 14:15:00,66.01,66.02,66.0,66.02,60200.0,48.0512,48.0585,48.0439,48.0585,60200.0
2014-09-19 14:20:00,66.02,66.05,66.02,66.03,54200.0,48.0585,48.0803,48.0585,48.0658,54200.0
2014-09-19 14:25:00,66.03,66.06,66.03,66.05,55900.0,48.0658,48.0876,48.0658,48.0803,55900.0
2014-09-19 14:30:00,66.06,66.06,66.02,66.02,47700.0,48.0876,48.0876,48.0585,48.0585,47700.0
2014-09-19 14:35:00,66.03,66.06,66.02,66.06,49400.0,48.0658,48.0876,48.0585,48.0876,49400.0
2014-09-19 14:40:00,66.05,66.06,66.04,66.05,31500.0,48.0803,48.0876,48.073,48.0803,31500.0
2014-09-19 14:45:00,66.05,66.06,66.04,66.05,60400.0,48.0803,48.0876,48.073,48.0803,60400.0
2014-09-19 14:50:00,66.05,66.05,66.03,66.03,71600.0,48.0803,48.0803,48.0658,48.0658,71600.0
2014-09-19 14:55:00,66.04,66.04,66.02,66.03,111600.0,48.073,48.073,48.0585,48.0658,111600.0
2014-09-19 15:00:00,66.03,66.05,66.02,66.03,76100.0,48.0658,48.0803,48.0585,48.0658,76100.0
2014-09-19 15:05:00,66.03,66.03,66.01,66.02,129700.0,48.0658,48.0658,48.0512,48.0585,129700.0
2014-09-19 15:10:00,66.02,66.03,66.01,66.01,224200.0,48.0585,48.0658,48.0512,48.0512,224200.0
2014-09-19 15:15:00,66.02,66.03,66.01,66.02,54100.0,48.0585,48.0658,48.0512,48.0585,54100.0
2014-09-19 15:20:00,66.01,66.02,65.99,66.01,117600.0,48.0512,48.0585,48.0366,48.0512,117600.0
2014-09-19 15:25:00,66.01,66.01,66.0,66.0,86000.0,48.0512,48.0512,48.0439,48.0439,86000.0
2014-09-19 15:30:00,66.0,66.01,65.98,66.01,119200.0,48.0439,48.0512,48.0294,48.0512,119200.0
2014-09-19 15:35:00,66.01,66.01,65.99,66.0,147300.0,48.0512,48.0512,48.0366,48.0439,147300.0
2014-09-19 15:40:00,65.99,66.03,65.99,66.03,135100.0,48.0366,48.0658,48.0366,48.0658,135100.0
2014-09-19 15:45:00,66.03,66.03,66.01,66.02,213000.0,48.0658,48.0658,48.0512,48.0585,213000.0
2014-09-19 15:50:00,66.02,66.02,66.0,66.01,96500.0,48.0585,48.0585,48.0439,48.0512,96500.0
2014-09-19 15:55:00,66.0,66.01,65.96,65.96,1397700.0,48.0439,48.0512,48.0148,48.0148,1397700.0
2014-09-22 09:30:00,65.89,65.9,65.83,65.85,245700.0,47.9639,47.9711,47.9202,47.9347,245700.0
2014-09-22 09:35:00,65.86,65.86,65.79,65.79,145800.0,47.942,47.942,47.8911,47.8911,145800.0
2014-09-22 09:40:00,65.8,65.81,65.77,65.79,100300.0,47.8983,47.9056,47.8765,47.8911,100300.0
2014-09-22 09:45:00,65.8,65.82,65.79,65.81,170600.0,47.8983,47.9129,47.8911,47.9056,170600.0
2014-09-22 09:50:00,65.81,65.83,65.8,65.82,83000.0,47.9056,47.9202,47.8983,47.9129,83000.0
2014-09-22 09:55:00,65.82,65.83,65.8,65.83,157500.0,47.9129,47.9202,47.8983,47.9202,157500.0
2014-09-22 10:00:00,65.83,65.85,65.8,65.83,217300.0,47.9202,47.9347,47.8983,47.9202,217300.0
2014-09-22 10:05:00,65.82,65.86,65.82,65.85,82900.0,47.9129,47.942,47.9129,47.9347,82900.0
2014-09-22 10:10:00,65.86,65.87,65.84,65.85,75000.0,47.942,47.9493,47.9275,47.9347,75000.0
2014-09-22 10:15:00,65.85,65.86,65.81,65.83,98400.0,47.9347,47.942,47.9056,47.9202,98400.0
2014-09-22 10:20:00,65.82,65.83,65.77,65.77,89400.0,47.9129,47.9202,47.8765,47.8765,89400.0
2014-09-22 10:25:00,65.77,65.78,65.7,65.71,134900.0,47.8765,47.8838,47.8255,47.8328,134900.0
2014-09-22 10:30:00,65.71,65.71,65.67,65.69,105600.0,47.8328,47.8328,47.8037,47.8183,105600.0
2014-09-22 10:35:00,65.69,65.73,65.69,65.7,611800.0,47.8183,47.8474,47.8183,47.8255,611800.0
2014-09-22 10:40:00,65.7,65.7,65.63,65.66,98000.0,47.8255,47.8255,47.7746,47.7964,98000.0
2014-09-22 10:45:00,65.67,65.69,65.64,65.65,104700.0,47.8037,47.8183,47.7819,47.7892,104700.0
2014-09-22 10:50:00,65.66,65.66,65.59,65.59,88400.0,47.7964,47.7964,47.7455,47.7455,88400.0
2014-09-22 10:55:00,65.59,65.6,65.57,65.58,149200.0,47.7455,47.7528,47.7309,47.7382,149200.0
2014-09-22 11:00:00,65.58,65.62,65.55,65.6,84300.0,47.7382,47.7673,47.7164,47.7528,84300.0
2014-09-22 11:05:00,65.61,65.63,65.6,65.61,176600.0,47.76,47.7746,47.7528,47.76,176600.0
2014-09-22 11:10:00,65.61,65.63,65.59,65.6,103200.0,47.76,47.7746,47.7455,47.7528,103200.0
2014-09-22 11:15:00,65.6,65.61,65.58,65.59,96000.0,47.7528,47.76,47.7382,47.7455,96000.0
2014-09-22 11:20:00,65.59,65.63,65.58,65.63,100200.0,47.7455,47.7746,47.7382,47.7746,100200.0
2014-09-22 11:25:00,65.62,65.66,65.61,65.65,120000.0,47.7673,47.7964,47.76,47.7892,120000.0
2014-09-22 11:30:00,65.66,65.68,65.65,65.66,62400.0,47.7964,47.811,47.7892,47.7964,62400.0
2014-09-22 11:35:00,65.66,65.66,65.61,65.61,44500.0,47.7964,47.7964,47.76,47.76,44500.0
2014-09-22 11:40:00,65.61,65.62,65.59,65.61,117800.0,47.76,47.7673,47.7455,47.76,117800.0
2014-09-22 11:45:00,65.61,65.63,65.59,65.62,248500.0,47.76,47.7746,47.7455,47.7673,248500.0
2014-09-22 11:50:00,65.63,65.63,65.58,65.6,331100.0,47.7746,47.7746,47.7382,47.7528,331100.0
2014-09-22 11:55:00,65.6,65.6,65.58,65.6,143800.0,47.7528,47.7528,47.7382,47.7528,143800.0
2014-09-22 12:00:00,65.6,65.6,65.57,65.59,99900.0,47.7528,47.7528,47.7309,47.7455,99900.0
2014-09-22 12:05:00,65.59,65.62,65.59,65.59,116600.0,47.7455,47.7673,47.7455,47.7455,116600.0
2014-09-22 12:10:00,65.59,65.61,65.56,65.56,52500.0,47.7455,47.76,47.7236,47.7236,52500.0
2014-09-22 12:15:00,65.56,65.6,65.56,65.59,86400.0,47.7236,47.7528,47.7236,47.7455,86400.0
2014-09-22 12:20:00,65.58,65.6,65.58,65.58,158300.0,47.7382,47.7528,47.7382,47.7382,158300.0
2014-09-22 12:25:00,65.59,65.6,65.56,65.57,79600.0,47.7455,47.7528,47.7236,47.7309,79600.0
2014-09-22 12:30:00,65.58,65.58,65.55,65.57,63400.0,47.7382,47.7382,47.7164,47.7309,63400.0
2014-09-22 12:35:00,65.58,65.59,65.57,65.59,34300.0,47.7382,47.7455,47.7309,47.7455,34300.0
2014-09-22 12:40:00,65.58,65.62,65.57,65.61,118100.0,47.7382,47.7673,47.7309,47.76,118100.0
2014-09-22 12:45:00,65.61,65.64,65.61,65.64,104000.0,47.76,47.7819,47.76,47.7819,104000.0
2014-09-22 12:50:00,65.63,65.63,65.62,65.62,18100.0,47.7746,47.7746,47.7673,47.7673,18100.0
2014-09-22 12:55:00,65.63,65.63,65.6,65.61,73100.0,47.7746,47.7746,47.7528,47.76,73100.0
2014-09-22 13:00:00,65.61,65.62,65.6,65.6,26100.0,47.76,47.7673,47.7528,47.7528,26100.0
2014-09-22 13:05:00,65.6,65.62,65.58,65.59,76800.0,47.7528,47.7673,47.7382,47.7455,76800.0
2014-09-22 13:10:00,65.59,65.59,65.55,65.57,53400.0,47.7455,47.7455,47.7164,47.7309,53400.0
2014-09-22 13:15:00,65.57,65.57,65.56,65.56,50800.0,47.7309,47.7309,47.7236,47.7236,50800.0
2014-09-22 13:20:00,65.56,65.58,65.56,65.56,68400.0,47.7236,47.7382,47.7236,47.7236,68400.0
2014-09-22 13:25:00,65.56,65.66,65.56,65.64,568600.0,47.7236,47.7964,47.7236,47.7819,568600.0
2014-09-22 13:30:00,65.64,65.66,65.63,65.64,103100.0,47.7819,47.7964,47.7746,47.7819,103100.0
2014-09-22 13:35:00,65.63,65.64,65.61,65.62,83400.0,47.7746,47.7819,47.76,47.7673,83400.0
2014-09-22 13:40:00,65.62,65.63,65.6,65.61,101800.0,47.7673,47.7746,47.7528,47.76,101800.0
2014-09-22 13:45:00,65.61,65.63,65.6,65.63,90500.0,47.76,47.7746,47.7528,47.7746,90500.0
2014-09-22 13:50:00,65.63,65.64,65.62,65.64,42200.0,47.7746,47.7819,47.7673,47.7819,42200.0
2014-09-22 13:55:00,65.63,65.64,65.59,65.6,76500.0,47.7746,47.7819,47.7455,47.7528,76500.0
2014-09-22 14:00:00,65.59,65.61,65.59,65.59,77600.0,47.7455,47.76,47.7455,47.7455,77600.0
2014-09-22 14:05:00,65.59,65.61,65.58,65.61,81500.0,47.7455,47.76,47.7382,47.76,81500.0
2014-09-22 14:10:00,65.61,65.62,65.59,65.61,155200.0,47.76,47.7673,47.7455,47.76,155200.0
2014-09-22 14:15:00,65.61,65.63,65.59,65.62,65200.0,47.76,47.7746,47.7455,47.7673,65200.0
2014-09-22 14:20:00,65.62,65.62,65.58,65.59,109300.0,47.7673,47.7673,47.7382,47.7455,109300.0
2014-09-22 14:25:00,65.59,65.59,65.54,65.55,308000.0,47.7455,47.7455,47.7091,47.7164,308000.0
2014-09-22 14:30:00,65.55,65.56,65.53,65.55,222300.0,47.7164,47.7236,47.7018,47.7164,222300.0
2014-09-22 14:35:00,65.55,65.57,65.53,65.57,1354900.0,47.7164,47.7309,47.7018,47.7309,1354900.0
2014-09-22 14:40:00,65.57,65.59,65.56,65.59,1540500.0,47.7309,47.7455,47.7236,47.7455,1540500.0
2014-09-22 14:45:00,65.59,65.65,65.59,65.64,310200.0,47.7455,47.7892,47.7455,47.7819,310200.0
2014-09-22 14:50:00,65.64,65.65,65.61,65.61,289100.0,47.7819,47.7892,47.76,47.76,289100.0
2014-09-22 14:55:00,65.61,65.64,65.61,65.61,421200.0,47.76,47.7819,47.76,47.76,421200.0
2014-09-22 15:00:00,65.61,65.65,65.61,65.63,446300.0,47.76,47.7892,47.76,47.7746,446300.0
2014-09-22 15:05:00,65.62,65.63,65.61,65.62,335400.0,47.7673,47.7746,47.76,47.7673,335400.0
2014-09-22 15:10:00,65.62,65.63,65.6,65.62,332900.0,47.7673,47.7746,47.7528,47.7673,332900.0
2014-09-22 15:15:00,65.62,65.63,65.59,65.62,683800.0,47.7673,47.7746,47.7455,47.7673,683800.0
2014-09-22 15:20:00,65.62,65.66,65.61,65.66,135400.0,47.7673,47.7964,47.76,47.7964,135400.0
2014-09-22 15:25:00,65.66,65.67,65.65,65.67,721800.0,47.7964,47.8037,47.7892,47.8037,721800.0
2014-09-22 15:30:00,65.67,65.68,65.66,65.66,283800.0,47.8037,47.811,47.7964,47.7964,283800.0
2014-09-22 15:35:00,65.66,65.67,65.65,65.67,332400.0,47.7964,47.8037,47.7892,47.8037,332400.0
2014-09-22 15:40:00,65.67,65.74,65.67,65.73,514800.0,47.8037,47.8547,47.8037,47.8474,514800.0
2014-09-22 15:45:00,65.73,65.74,65.72,65.73,389800.0,47.8474,47.8547,47.8401,47.8474,389800.0
2014-09-22 15:50:00,65.72,65.74,65.7,65.7,1035300.0,47.8401,47.8547,47.8255,47.8255,1035300.0
2014-09-22 15:55:00,65.71,65.73,65.7,65.72,1267300.0,47.8328,47.8474,47.8255,47.8401,1267300.0
2014-09-23 09:30:00,65.24,65.31,65.21,65.27,783500.0,47.4907,47.5417,47.4689,47.5125,783500.0
2014-09-23 09:35:00,65.28,65.32,65.26,65.31,293500.0,47.5198,47.5489,47.5053,47.5417,293500.0
2014-09-23 09:40:00,65.3,65.34,65.3,65.34,240300.0,47.5344,47.5635,47.5344,47.5635,240300.0
2014-09-23 09:45:00,65.34,65.36,65.3,65.35,395800.0,47.5635,47.578,47.5344,47.5708,395800.0
2014-09-23 09:50:00,65.36,65.4,65.34,65.37,497700.0,47.578,47.6072,47.5635,47.5853,497700.0
2014-09-23 09:55:00,65.37,65.42,65.36,65.41,499500.0,47.5853,47.6217,47.578,47.6144,499500.0
2014-09-23 10:00:00,65.41,65.44,65.4,65.42,222600.0,47.6144,47.6363,47.6072,47.6217,222600.0
2014-09-23 10:05:00,65.42,65.43,65.35,65.36,347700.0,47.6217,47.629,47.5708,47.578,347700.0
2014-09-23 10:10:00,65.36,65.38,65.35,65.36,189900.0,47.578,47.5926,47.5708,47.578,189900.0
2014-09-23 10:15:00,65.37,65.38,65.33,65.36,229800.0,47.5853,47.5926,47.5562,47.578,229800.0
2014-09-23 10:20:00,65.35,65.39,65.35,65.38,73400.0,47.5708,47.5999,47.5708,47.5926,73400.0
2014-09-23 10:25:00,65.37,65.37,65.33,65.33,265500.0,47.5853,47.5853,47.5562,47.5562,265500.0
2014-09-23 10:30:00,65.33,65.34,65.25,65.25,225300.0,47.5562,47.5635,47.498,47.498,225300.0
2014-09-23 10:35:00,65.25,65.27,65.22,65.24,361600.0,47.498,47.5125,47.4761,47.4907,361600.0
2014-09-23 10:40:00,65.24,65.28,65.22,65.28,171700.0,47.4907,47.5198,47.4761,47.5198,171700.0
2014-09-23 10:45:00,65.27,65.28,65.22,65.23,140200.0,47.5125,47.5198,47.4761,47.4834,140200.0
2014-09-23 10:50:00,65.23,65.27,65.23,65.24,79200.0,47.4834,47.5125,47.4834,47.4907,79200.0
2014-09-23 10:55:00,65.23,65.23,65.17,65.19,176300.0,47.4834,47.4834,47.4397,47.4543,176300.0
2014-09-23 11:00:00,65.19,65.23,65.19,65.2,136200.0,47.4543,47.4834,47.4543,47.4616,136200.0
2014-09-23 11:05:00,65.19,65.21,65.17,65.2,160800.0,47.4543,47.4689,47.4397,47.4616,160800.0
2014-09-23 11:10:00,65.19,65.2,65.11,65.13,249100.0,47.4543,47.4616,47.3961,47.4106,249100.0
2014-09-23 11:15:00,65.13,65.19,65.13,65.18,200000.0,47.4106,47.4543,47.4106,47.447,200000.0
2014-09-23 11:20:00,65.19,65.21,65.19,65.2,228000.0,47.4543,47.4689,47.4543,47.4616,228000.0
2014-09-23 11:25:00,65.2,65.21,65.12,65.13,587800.0,47.4616,47.4689,47.4033,47.4106,587800.0
2014-09-23 11:30:00,65.13,65.17,65.12,65.15,361800.0,47.4106,47.4397,47.4033,47.4252,361800.0
2014-09-23 11:35:00,65.16,65.24,65.15,65.22,259600.0,47.4325,47.4907,47.4252,47.4761,259600.0
2014-09-23 11:40:00,65.23,65.24,65.21,65.22,136600.0,47.4834,47.4907,47.4689,47.4761,136600.0
2014-09-23 11:45:00,65.21,65.26,65.21,65.23,108600.0,47.4689,47.5053,47.4689,47.4834,108600.0
2014-09-23 11:50:00,65.23,65.26,65.22,65.23,96100.0,47.4834,47.5053,47.4761,47.4834,96100.0
2014-09-23 11:55:00,65.24,65.24,65.21,65.22,98500.0,47.4907,47.4907,47.4689,47.4761,98500.0
2014-09-23 12:00:00,65.22,65.24,65.2,65.22,78300.0,47.4761,47.4907,47.4616,47.4761,78300.0
2014-09-23 12:05:00,65.21,65.23,65.17,65.18,164600.0,47.4689,47.4834,47.4397,47.447,164600.0
2014-09-23 12:10:00,65.18,65.22,65.18,65.19,142600.0,47.447,47.4761,47.447,47.4543,142600.0
2014-09-23 12:15:00,65.2,65.2,65.17,65.18,148900.0,47.4616,47.4616,47.4397,47.447,148900.0
2014-09-23 12:20:00,65.18,65.2,65.16,65.17,33800.0,47.447,47.4616,47.4325,47.4397,33800.0
2014-09-23 12:25:00,65.17,65.17,65.12,65.13,57000.0,47.4397,47.4397,47.4033,47.4106,57000.0
2014-09-23 12:30:00,65.13,65.14,65.12,65.13,53500.0,47.4106,47.4179,47.4033,47.4106,53500.0
2014-09-23 12:35:00,65.14,65.15,65.13,65.14,39900.0,47.4179,47.4252,47.4106,47.4179,39900.0
2014-09-23 12:40:00,65.13,65.17,65.13,65.14,70800.0,47.4106,47.4397,47.4106,47.4179,70800.0
2014-09-23 12:45:00,65.14,65.14,65.09,65.09,49700.0,47.4179,47.4179,47.3815,47.3815,49700.0
2014-09-23 12:50:00,65.1,65.12,65.09,65.12,35500.0,47.3888,47.4033,47.3815,47.4033,35500.0
2014-09-23 12:55:00,65.11,65.12,65.1,65.1,119300.0,47.3961,47.4033,47.3888,47.3888,119300.0
2014-09-23 13:00:00,65.1,65.12,65.09,65.11,86300.0,47.3888,47.4033,47.3815,47.3961,86300.0
2014-09-23 13:05:00,65.1,65.11,65.07,65.07,95300.0,47.3888,47.3961,47.3669,47.3669,95300.0
2014-09-23 13:10:00,65.06,65.09,65.05,65.07,88400.0,47.3597,47.3815,47.3524,47.3669,88400.0
2014-09-23 13:15:00,65.07,65.1,65.05,65.09,83300.0,47.3669,47.3888,47.3524,47.3815,83300.0
2014-09-23 13:20:00,65.09,65.12,65.09,65.12,77700.0,47.3815,47.4033,47.3815,47.4033,77700.0
2014-09-23 13:25:00,65.12,65.13,65.11,65.12,117900.0,47.4033,47.4106,47.3961,47.4033,117900.0
2014-09-23 13:30:00,65.13,65.17,65.11,65.16,135800.0,47.4106,47.4397,47.3961,47.4325,135800.0
2014-09-23 13:35:00,65.15,65.17,65.13,65.17,86800.0,47.4252,47.4397,47.4106,47.4397,86800.0
2014-09-23 13:40:00,65.17,65.18,65.14,65.15,98900.0,47.4397,47.447,47.4179,47.4252,98900.0
2014-09-23 13:45:00,65.15,65.16,65.12,65.13,109900.0,47.4252,47.4325,47.4033,47.4106,109900.0
2014-09-23 13:50:00,65.13,65.14,65.1,65.11,102800.0,47.4106,47.4179,47.3888,47.3961,102800.0
2014-09-23 13:55:00,65.1,65.11,65.07,65.08,123900.0,47.3888,47.3961,47.3669,47.3742,123900.0
2014-09-23 14:00:00,65.08,65.12,65.05,65.08,190400.0,47.3742,47.4033,47.3524,47.3742,190400.0
2014-09-23 14:05:00,65.09,65.09,65.05,65.08,98400.0,47.3815,47.3815,47.3524,47.3742,98400.0
2014-09-23 14:10:00,65.09,65.13,65.08,65.11,115000.0,47.3815,47.4106,47.3742,47.3961,115000.0
2014-09-23 14:15:00,65.1,65.12,65.09,65.09,109300.0,47.3888,47.4033,47.3815,47.3815,109300.0
2014-09-23 14:20:00,65.1,65.11,65.06,65.09,260900.0,47.3888,47.3961,47.3597,47.3815,260900.0
2014-09-23 14:25:00,65.09,65.11,65.07,65.1,145000.0,47.3815,47.3961,47.3669,47.3888,145000.0
2014-09-23 14:30:00,65.09,65.11,65.09,65.1,63200.0,47.3815,47.3961,47.3815,47.3888,63200.0
2014-09-23 14:35:00,65.1,65.12,65.08,65.09,141500.0,47.3888,47.4033,47.3742,47.3815,141500.0
2014-09-23 14:40:00,65.1,65.1,65.07,65.09,83100.0,47.3888,47.3888,47.3669,47.3815,83100.0
2014-09-23 14:45:00,65.09,65.12,65.08,65.11,120300.0,47.3815,47.4033,47.3742,47.3961,120300.0
2014-09-23 14:50:00,65.11,65.13,65.1,65.11,124000.0,47.3961,47.4106,47.3888,47.3961,124000.0
2014-09-23 14:55:00,65.11,65.15,65.1,65.14,773000.0,47.3961,47.4252,47.3888,47.4179,773000.0
2014-09-23 15:00:00,65.14,65.17,65.13,65.14,157000.0,47.4179,47.4397,47.4106,47.4179,157000.0
2014-09-23 15:05:00,65.14,65.14,65.1,65.11,88800.0,47.4179,47.4179,47.3888,47.3961,88800.0
2014-09-23 15:10:00,65.11,65.15,65.11,65.15,104300.0,47.3961,47.4252,47.3961,47.4252,104300.0
2014-09-23 15:15:00,65.16,65.16,65.13,65.14,140800.0,47.4325,47.4325,47.4106,47.4179,140800.0
2014-09-23 15:20:00,65.13,65.14,65.12,65.14,177400.0,47.4106,47.4179,47.4033,47.4179,177400.0
2014-09-23 15:25:00,65.14,65.19,65.14,65.18,240200.0,47.4179,47.4543,47.4179,47.447,240200.0
2014-09-23 15:30:00,65.17,65.2,65.16,65.2,233800.0,47.4397,47.4616,47.4325,47.4616,233800.0
2014-09-23 15:35:00,65.2,65.24,65.19,65.23,133000.0,47.4616,47.4907,47.4543,47.4834,133000.0
2014-09-23 15:40:00,65.23,65.23,65.2,65.21,107700.0,47.4834,47.4834,47.4616,47.4689,107700.0
2014-09-23 15:45:00,65.22,65.22,65.16,65.17,166600.0,47.4761,47.4761,47.4325,47.4397,166600.0
2014-09-23 15:50:00,65.17,65.18,65.12,65.13,704100.0,47.4397,47.447,47.4033,47.4106,704100.0
2014-09-23 15:55:00,65.13,65.15,65.1,65.11,744600.0,47.4106,47.4252,47.3888,47.3961,744600.0
2014-09-24 09:30:00,65.14,65.15,65.1,65.11,347900.0,47.4179,47.4252,47.3888,47.3961,347900.0
2014-09-24 09:35:00,65.1,65.15,65.08,65.12,223100.0,47.3888,47.4252,47.3742,47.4033,223100.0
2014-09-24 09:40:00,65.12,65.14,65.09,65.11,148900.0,47.4033,47.4179,47.3815,47.3961,148900.0
2014-09-24 09:45:00,65.1,65.1,65.04,65.06,144900.0,47.3888,47.3888,47.3451,47.3597,144900.0
2014-09-24 09:50:00,65.06,65.11,65.06,65.11,68600.0,47.3597,47.3961,47.3597,47.3961,68600.0
2014-09-24 09:55:00,65.11,65.11,65.07,65.08,65600.0,47.3961,47.3961,47.3669,47.3742,65600.0
2014-09-24 10:00:00,65.08,65.1,65.0,65.03,343900.0,47.3742,47.3888,47.316,47.3378,343900.0
2014-09-24 10:05:00,65.03,65.04,64.98,64.99,162400.0,47.3378,47.3451,47.3014,47.3087,162400.0
2014-09-24 10:10:00,65.0,65.02,64.95,65.02,198800.0,47.316,47.3305,47.2796,47.3305,198800.0
2014-09-24 10:15:00,65.01,65.04,65.0,65.01,161600.0,47.3233,47.3451,47.316,47.3233,161600.0
2014-09-24 10:20:00,65.0,65.02,64.96,65.01,180700.0,47.316,47.3305,47.2869,47.3233,180700.0
2014-09-24 10:25:00,65.0,65.02,64.98,65.0,200600.0,47.316,47.3305,47.3014,47.316,200600.0
2014-09-24 10:30:00,64.99,65.07,64.98,65.06,80100.0,47.3087,47.3669,47.3014,47.3597,80100.0
2014-09-24 10:35:00,65.07,65.11,65.04,65.11,129500.0,47.3669,47.3961,47.3451,47.3961,129500.0
2014-09-24 10:40:00,65.11,65.21,65.11,65.18,141500.0,47.3961,47.4689,47.3961,47.447,141500.0
2014-09-24 10:45:00,65.17,65.19,65.14,65.15,94800.0,47.4397,47.4543,47.4179,47.4252,94800.0
2014-09-24 10:50:00,65.15,65.17,65.13,65.16,88800.0,47.4252,47.4397,47.4106,47.4325,88800.0
2014-09-24 10:55:00,65.16,65.17,65.14,65.16,116000.0,47.4325,47.4397,47.4179,47.4325,116000.0
2014-09-24 11:00:00,65.16,65.24,65.15,65.24,95300.0,47.4325,47.4907,47.4252,47.4907,95300.0
2014-09-24 11:05:00,65.23,65.3,65.22,65.29,131400.0,47.4834,47.5344,47.4761,47.5271,131400.0
2014-09-24 11:10:00,65.29,65.3,65.25,65.28,81700.0,47.5271,47.5344,47.498,47.5198,81700.0
2014-09-24 11:15:00,65.27,65.29,65.26,65.28,65100.0,47.5125,47.5271,47.5053,47.5198,65100.0
2014-09-24 11:20:00,65.28,65.33,65.28,65.33,95600.0,47.5198,47.5562,47.5198,47.5562,95600.0
2014-09-24 11:25:00,65.32,65.39,65.31,65.35,226000.0,47.5489,47.5999,47.5417,47.5708,226000.0
2014-09-24 11:30:00,65.35,65.38,65.34,65.36,155900.0,47.5708,47.5926,47.5635,47.578,155900.0
2014-09-24 11:35:00,65.36,65.39,65.35,65.35,59700.0,47.578,47.5999,47.5708,47.5708,59700.0
2014-09-24 11:40:00,65.35,65.39,65.35,65.38,47300.0,47.5708,47.5999,47.5708,47.5926,47300.0
2014-09-24 11:45:00,65.38,65.38,65.35,65.35,34800.0,47.5926,47.5926,47.5708,47.5708,34800.0
2014-09-24 11:50:00,65.35,65.38,65.35,65.38,50800.0,47.5708,47.5926,47.5708,47.5926,50800.0
2014-09-24 11:55:00,65.38,65.39,65.37,65.38,59600.0,47.5926,47.5999,47.5853,47.5926,59600.0
2014-09-24 12:00:00,65.39,65.4,65.38,65.4,65900.0,47.5999,47.6072,47.5926,47.6072,65900.0
2014-09-24 12:05:00,65.39,65.4,65.37,65.37,39200.0,47.5999,47.6072,47.5853,47.5853,39200.0
2014-09-24 12:10:00,65.38,65.39,65.36,65.38,54900.0,47.5926,47.5999,47.578,47.5926,54900.0
2014-09-24 12:15:00,65.38,65.38,65.34,65.35,42700.0,47.5926,47.5926,47.5635,47.5708,42700.0
2014-09-24 12:20:00,65.34,65.37,65.33,65.37,72500.0,47.5635,47.5853,47.5562,47.5853,72500.0
2014-09-24 12:25:00,65.37,65.37,65.35,65.35,91300.0,47.5853,47.5853,47.5708,47.5708,91300.0
2014-09-24 12:30:00,65.35,65.36,65.34,65.34,57300.0,47.5708,47.578,47.5635,47.5635,57300.0
2014-09-24 12:35:00,65.35,65.36,65.34,65.35,31500.0,47.5708,47.578,47.5635,47.5708,31500.0
2014-09-24 12:40:00,65.35,65.35,65.33,65.34,111100.0,47.5708,47.5708,47.5562,47.5635,111100.0
2014-09-24 12:45:00,65.35,65.35,65.32,65.34,87500.0,47.5708,47.5708,47.5489,47.5635,87500.0
2014-09-24 12:50:00,65.34,65.34,65.31,65.32,93900.0,47.5635,47.5635,47.5417,47.5489,93900.0
2014-09-24 12:55:00,65.33,65.34,65.32,65.34,148600.0,47.5562,47.5635,47.5489,47.5635,148600.0
2014-09-24 13:00:00,65.34,65.37,65.34,65.35,62300.0,47.5635,47.5853,47.5635,47.5708,62300.0
2014-09-24 13:05:00,65.35,65.35,65.32,65.34,96200.0,47.5708,47.5708,47.5489,47.5635,96200.0
2014-09-24 13:10:00,65.34,65.36,65.34,65.36,318300.0,47.5635,47.578,47.5635,47.578,318300.0
2014-09-24 13:15:00,65.36,65.39,65.34,65.38,231700.0,47.578,47.5999,47.5635,47.5926,231700.0
2014-09-24 13:20:00,65.38,65.38,65.34,65.35,361600.0,47.5926,47.5926,47.5635,47.5708,361600.0
2014-09-24 13:25:00,65.36,65.37,65.35,65.37,241800.0,47.578,47.5853,47.5708,47.5853,241800.0
2014-09-24 13:30:00,65.37,65.41,65.36,65.4,285300.0,47.5853,47.6144,47.578,47.6072,285300.0
2014-09-24 13:35:00,65.41,65.42,65.4,65.42,79100.0,47.6144,47.6217,47.6072,47.6217,79100.0
2014-09-24 13:40:00,65.43,65.44,65.41,65.41,62700.0,47.629,47.6363,47.6144,47.6144,62700.0
2014-09-24 13:45:00,65.42,65.42,65.4,65.42,94400.0,47.6217,47.6217,47.6072,47.6217,94400.0
2014-09-24 13:50:00,65.42,65.43,65.41,65.42,136400.0,47.6217,47.629,47.6144,47.6217,136400.0
2014-09-24 13:55:00,65.41,65.42,65.41,65.42,26100.0,47.6144,47.6217,47.6144,47.6217,26100.0
2014-09-24 14:00:00,65.41,65.42,65.4,65.42,351900.0,47.6144,47.6217,47.6072,47.6217,351900.0
2014-09-24 14:05:00,65.42,65.43,65.39,65.4,90100.0,47.6217,47.629,47.5999,47.6072,90100.0
2014-09-24 14:10:00,65.4,65.4,65.38,65.39,81400.0,47.6072,47.6072,47.5926,47.5999,81400.0
2014-09-24 14:15:00,65.39,65.4,65.38,65.4,125000.0,47.5999,47.6072,47.5926,47.6072,125000.0
2014-09-24 14:20:00,65.4,65.41,65.39,65.4,85600.0,47.6072,47.6144,47.5999,47.6072,85600.0
2014-09-24 14:25:00,65.4,65.46,65.39,65.44,129700.0,47.6072,47.6508,47.5999,47.6363,129700.0
2014-09-24 14:30:00,65.45,65.46,65.42,65.45,92800.0,47.6436,47.6508,47.6217,47.6436,92800.0
2014-09-24 14:35:00,65.45,65.46,65.44,65.45,59500.0,47.6436,47.6508,47.6363,47.6436,59500.0
2014-09-24 14:40:00,65.45,65.46,65.44,65.45,49100.0,47.6436,47.6508,47.6363,47.6436,49100.0
2014-09-24 14:45:00,65.45,65.47,65.44,65.45,85000.0,47.6436,47.6581,47.6363,47.6436,85000.0
2014-09-24 14:50:00,65.46,65.47,65.45,65.46,111500.0,47.6508,47.6581,47.6436,47.6508,111500.0
2014-09-24 14:55:00,65.46,65.47,65.45,65.47,63800.0,47.6508,47.6581,47.6436,47.6581,63800.0
2014-09-24 15:00:00,65.47,65.5,65.45,65.49,104300.0,47.6581,47.68,47.6436,47.6727,104300.0
2014-09-24 15:05:00,65.5,65.5,65.48,65.48,83000.0,47.68,47.68,47.6654,47.6654,83000.0
2014-09-24 15:10:00,65.49,65.51,65.48,65.48,71300.0,47.6727,47.6872,47.6654,47.6654,71300.0
2014-09-24 15:15:00,65.48,65.49,65.47,65.48,96300.0,47.6654,47.6727,47.6581,47.6654,96300.0
2014-09-24 15:20:00,65.49,65.49,65.47,65.47,63400.0,47.6727,47.6727,47.6581,47.6581,63400.0
2014-09-24 15:25:00,65.48,65.5,65.47,65.47,97100.0,47.6654,47.68,47.6581,47.6581,97100.0
2014-09-24 15:30:00,65.47,65.49,65.46,65.46,159700.0,47.6581,47.6727,47.6508,47.6508,159700.0
2014-09-24 15:35:00,65.46,65.47,65.45,65.45,133900.0,47.6508,47.6581,47.6436,47.6436,133900.0
2014-09-24 15:40:00,65.45,65.46,65.42,65.42,271300.0,47.6436,47.6508,47.6217,47.6217,271300.0
2014-09-24 15:45:00,65.42,65.42,65.4,65.4,206100.0,47.6217,47.6217,47.6072,47.6072,206100.0
2014-09-24 15:50:00,65.41,65.43,65.4,65.41,315400.0,47.6144,47.629,47.6072,47.6144,315400.0
2014-09-24 15:55:00,65.42,65.46,65.4,65.46,832100.0,47.6217,47.6508,47.6072,47.6508,832100.0
2014-09-25 09:30:00,65.12,65.12,65.02,65.06,425400.0,47.4033,47.4033,47.3305,47.3597,425400.0
2014-09-25 09:35:00,65.05,65.08,65.05,65.05,374000.0,47.3524,47.3742,47.3524,47.3524,374000.0
2014-09-25 09:40:00,65.05,65.06,64.95,64.95,293500.0,47.3524,47.3597,47.2796,47.2796,293500.0
2014-09-25 09:45:00,64.95,64.97,64.91,64.97,204300.0,47.2796,47.2942,47.2505,47.2942,204300.0
2014-09-25 09:50:00,64.96,64.96,64.83,64.87,423000.0,47.2869,47.2869,47.1922,47.2214,423000.0
2014-09-25 09:55:00,64.87,64.88,64.8,64.86,484700.0,47.2214,47.2286,47.1704,47.2141,484700.0
2014-09-25 10:00:00,64.86,64.91,64.84,64.84,241700.0,47.2141,47.2505,47.1995,47.1995,241700.0
2014-09-25 10:05:00,64.85,64.93,64.85,64.9,128400.0,47.2068,47.265,47.2068,47.2432,128400.0
2014-09-25 10:10:00,64.9,64.9,64.84,64.9,219700.0,47.2432,47.2432,47.1995,47.2432,219700.0
2014-09-25 10:15:00,64.9,64.9,64.82,64.85,179100.0,47.2432,47.2432,47.185,47.2068,179100.0
2014-09-25 10:20:00,64.84,64.85,64.71,64.73,402100.0,47.1995,47.2068,47.1049,47.1194,402100.0
2014-09-25 10:25:00,64.73,64.8,64.73,64.75,248200.0,47.1194,47.1704,47.1194,47.134,248200.0
2014-09-25 10:30:00,64.74,64.75,64.66,64.69,393700.0,47.1267,47.134,47.0685,47.0903,393700.0
2014-09-25 10:35:00,64.7,64.73,64.68,64.68,239200.0,47.0976,47.1194,47.0831,47.0831,239200.0
2014-09-25 10:40:00,64.68,64.69,64.63,64.67,327600.0,47.0831,47.0903,47.0467,47.0758,327600.0
2014-09-25 10:45:00,64.66,64.66,64.55,64.63,266000.0,47.0685,47.0685,46.9884,47.0467,266000.0
2014-09-25 10:50:00,64.62,64.66,64.59,64.61,247100.0,47.0394,47.0685,47.0175,47.0321,247100.0
2014-09-25 10:55:00,64.6,64.73,64.58,64.71,174800.0,47.0248,47.1194,47.0103,47.1049,174800.0
2014-09-25 11:00:00,64.7,64.71,64.62,64.64,169700.0,47.0976,47.1049,47.0394,47.0539,169700.0
2014-09-25 11:05:00,64.64,64.65,64.57,64.63,139100.0,47.0539,47.0612,47.003,47.0467,139100.0
2014-09-25 11:10:00,64.63,64.63,64.52,64.53,169700.0,47.0467,47.0467,46.9666,46.9739,169700.0
2014-09-25 11:15:00,64.53,64.53,64.49,64.5,242900.0,46.9739,46.9739,46.9447,46.952,242900.0
2014-09-25 11:20:00,64.49,64.52,64.45,64.5,344300.0,46.9447,46.9666,46.9156,46.952,344300.0
2014-09-25 11:25:00,64.5,64.61,64.49,64.6,163100.0,46.952,47.0321,46.9447,47.0248,163100.0
2014-09-25 11:30:00,64.6,64.61,64.52,64.57,257500.0,47.0248,47.0321,46.9666,47.003,257500.0
2014-09-25 11:35:00,64.57,64.64,64.57,64.63,274200.0,47.003,47.0539,47.003,47.0467,274200.0
2014-09-25 11:40:00,64.63,64.63,64.57,64.58,95200.0,47.0467,47.0467,47.003,47.0103,95200.0
2014-09-25 11:45:00,64.58,64.6,64.56,64.56,187000.0,47.0103,47.0248,46.9957,46.9957,187000.0
2014-09-25 11:50:00,64.56,64.59,64.56,64.57,183500.0,46.9957,47.0175,46.9957,47.003,183500.0
2014-09-25 11:55:00,64.57,64.59,64.54,64.56,210900.0,47.003,47.0175,46.9811,46.9957,210900.0
2014-09-25 12:00:00,64.57,64.59,64.56,64.57,97600.0,47.003,47.0175,46.9957,47.003,97600.0
2014-09-25 12:05:00,64.57,64.59,64.53,64.55,190200.0,47.003,47.0175,46.9739,46.9884,190200.0
2014-09-25 12:10:00,64.55,64.57,64.54,64.56,97900.0,46.9884,47.003,46.9811,46.9957,97900.0
2014-09-25 12:15:00,64.55,64.56,64.52,64.54,123400.0,46.9884,46.9957,46.9666,46.9811,123400.0
2014-09-25 12:20:00,64.54,64.54,64.5,64.51,99800.0,46.9811,46.9811,46.952,46.9593,99800.0
2014-09-25 12:25:00,64.5,64.5,64.45,64.46,185200.0,46.952,46.952,46.9156,46.9229,185200.0
2014-09-25 12:30:00,64.46,64.51,64.45,64.49,81100.0,46.9229,46.9593,46.9156,46.9447,81100.0
2014-09-25 12:35:00,64.49,64.54,64.49,64.53,81200.0,46.9447,46.9811,46.9447,46.9739,81200.0
2014-09-25 12:40:00,64.53,64.53,64.51,64.52,56900.0,46.9739,46.9739,46.9593,46.9666,56900.0
2014-09-25 12:45:00,64.52,64.53,64.48,64.49,50900.0,46.9666,46.9739,46.9375,46.9447,50900.0
2014-09-25 12:50:00,64.49,64.5,64.45,64.48,71300.0,46.9447,46.952,46.9156,46.9375,71300.0
2014-09-25 12:55:00,64.48,64.49,64.47,64.49,30400.0,46.9375,46.9447,46.9302,46.9447,30400.0
2014-09-25 13:00:00,64.48,64.49,64.43,64.44,89500.0,46.9375,46.9447,46.9011,46.9083,89500.0
2014-09-25 13:05:00,64.44,64.5,64.43,64.47,50200.0,46.9083,46.952,46.9011,46.9302,50200.0
2014-09-25 13:10:00,64.46,64.51,64.46,64.51,39000.0,46.9229,46.9593,46.9229,46.9593,39000.0
2014-09-25 13:15:00,64.5,64.54,64.5,64.52,38900.0,46.952,46.9811,46.952,46.9666,38900.0
2014-09-25 13:20:00,64.53,64.54,64.5,64.51,65500.0,46.9739,46.9811,46.952,46.9593,65500.0
2014-09-25 13:25:00,64.52,64.55,64.51,64.55,43200.0,46.9666,46.9884,46.9593,46.9884,43200.0
2014-09-25 13:30:00,64.54,64.56,64.54,64.55,82900.0,46.9811,46.9957,46.9811,46.9884,82900.0
2014-09-25 13:35:00,64.55,64.55,64.51,64.52,43900.0,46.9884,46.9884,46.9593,46.9666,43900.0
2014-09-25 13:40:00,64.52,64.56,64.51,64.55,55700.0,46.9666,46.9957,46.9593,46.9884,55700.0
2014-09-25 13:45:00,64.55,64.56,64.49,64.52,65600.0,46.9884,46.9957,46.9447,46.9666,65600.0
2014-09-25 13:50:00,64.51,64.52,64.45,64.45,73700.0,46.9593,46.9666,46.9156,46.9156,73700.0
2014-09-25 13:55:00,64.46,64.5,64.45,64.47,45800.0,46.9229,46.952,46.9156,46.9302,45800.0
2014-09-25 14:00:00,64.47,64.48,64.45,64.48,97000.0,46.9302,46.9375,46.9156,46.9375,97000.0
2014-09-25 14:05:00,64.48,64.53,64.48,64.51,116200.0,46.9375,46.9739,46.9375,46.9593,116200.0
2014-09-25 14:10:00,64.51,64.54,64.5,64.54,130000.0,46.9593,46.9811,46.952,46.9811,130000.0
2014-09-25 14:15:00,64.55,64.55,64.5,64.54,97900.0,46.9884,46.9884,46.952,46.9811,97900.0
2014-09-25 14:20:00,64.54,64.56,64.52,64.53,40600.0,46.9811,46.9957,46.9666,46.9739,40600.0
2014-09-25 14:25:00,64.52,64.55,64.51,64.54,46500.0,46.9666,46.9884,46.9593,46.9811,46500.0
2014-09-25 14:30:00,64.54,64.55,64.53,64.55,61600.0,46.9811,46.9884,46.9739,46.9884,61600.0
2014-09-25 14:35:00,64.54,64.56,64.54,64.56,58000.0,46.9811,46.9957,46.9811,46.9957,58000.0
2014-09-25 14:40:00,64.56,64.57,64.55,64.56,50800.0,46.9957,47.003,46.9884,46.9957,50800.0
2014-09-25 14:45:00,64.56,64.61,64.56,64.59,60600.0,46.9957,47.0321,46.9957,47.0175,60600.0
2014-09-25 14:50:00,64.59,64.61,64.56,64.59,309000.0,47.0175,47.0321,46.9957,47.0175,309000.0
2014-09-25 14:55:00,64.58,64.58,64.55,64.56,40100.0,47.0103,47.0103,46.9884,46.9957,40100.0
2014-09-25 15:00:00,64.56,64.57,64.52,64.55,88400.0,46.9957,47.003,46.9666,46.9884,88400.0
2014-09-25 15:05:00,64.54,64.56,64.54,64.55,33700.0,46.9811,46.9957,46.9811,46.9884,33700.0
2014-09-25 15:10:00,64.55,64.55,64.52,64.54,59700.0,46.9884,46.9884,46.9666,46.9811,59700.0
2014-09-25 15:15:00,64.55,64.58,64.54,64.55,222100.0,46.9884,47.0103,46.9811,46.9884,222100.0
2014-09-25 15:20:00,64.56,64.56,64.52,64.53,70500.0,46.9957,46.9957,46.9666,46.9739,70500.0
2014-09-25 15:25:00,64.53,64.54,64.52,64.53,89200.0,46.9739,46.9811,46.9666,46.9739,89200.0
2014-09-25 15:30:00,64.53,64.57,64.52,64.57,101100.0,46.9739,47.003,46.9666,47.003,101100.0
2014-09-25 15:35:00,64.56,64.61,64.55,64.61,114600.0,46.9957,47.0321,46.9884,47.0321,114600.0
2014-09-25 15:40:00,64.6,64.63,64.59,64.62,137700.0,47.0248,47.0467,47.0175,47.0394,137700.0
2014-09-25 15:45:00,64.61,64.62,64.56,64.59,490300.0,47.0321,47.0394,46.9957,47.0175,490300.0
2014-09-25 15:50:00,64.59,64.59,64.55,64.55,179700.0,47.0175,47.0175,46.9884,46.9884,179700.0
2014-09-25 15:55:00,64.55,64.56,64.49,64.5,1381700.0,46.9884,46.9957,46.9447,46.952,1381700.0
2014-09-26 09:30:00,64.71,64.75,64.69,64.73,483400.0,47.1049,47.134,47.0903,47.1194,483400.0
2014-09-26 09:35:00,64.73,64.73,64.66,64.66,236100.0,47.1194,47.1194,47.0685,47.0685,236100.0
2014-09-26 09:40:00,64.67,64.67,64.56,64.57,230600.0,47.0758,47.0758,46.9957,47.003,230600.0
2014-09-26 09:45:00,64.58,64.61,64.56,64.61,191400.0,47.0103,47.0321,46.9957,47.0321,191400.0
2014-09-26 09:50:00,64.62,64.66,64.62,64.63,115800.0,47.0394,47.0685,47.0394,47.0467,115800.0
2014-09-26 09:55:00,64.62,64.64,64.55,64.6,146600.0,47.0394,47.0539,46.9884,47.0248,146600.0
2014-09-26 10:00:00,64.61,64.74,64.61,64.73,124500.0,47.0321,47.1267,47.0321,47.1194,124500.0
2014-09-26 10:05:00,64.73,64.73,64.68,64.69,54500.0,47.1194,47.1194,47.0831,47.0903,54500.0
2014-09-26 10:10:00,64.69,64.69,64.61,64.61,108900.0,47.0903,47.0903,47.0321,47.0321,108900.0
2014-09-26 10:15:00,64.61,64.63,64.59,64.63,205500.0,47.0321,47.0467,47.0175,47.0467,205500.0
2014-09-26 10:20:00,64.64,64.66,64.62,64.64,113100.0,47.0539,47.0685,47.0394,47.0539,113100.0
2014-09-26 10:25:00,64.64,64.68,64.6,64.61,93400.0,47.0539,47.0831,47.0248,47.0321,93400.0
2014-09-26 10:30:00,64.61,64.64,64.56,64.64,130800.0,47.0321,47.0539,46.9957,47.0539,130800.0
2014-09-26 10:35:00,64.63,64.64,64.6,64.6,87500.0,47.0467,47.0539,47.0248,47.0248,87500.0
2014-09-26 10:40:00,64.6,64.64,64.58,64.63,165100.0,47.0248,47.0539,47.0103,47.0467,165100.0
2014-09-26 10:45:00,64.64,64.65,64.58,64.64,529000.0,47.0539,47.0612,47.0103,47.0539,529000.0
2014-09-26 10:50:00,64.64,64.67,64.64,64.64,64500.0,47.0539,47.0758,47.0539,47.0539,64500.0
2014-09-26 10:55:00,64.63,64.73,64.63,64.73,109200.0,47.0467,47.1194,47.0467,47.1194,109200.0
2014-09-26 11:00:00,64.73,64.79,64.72,64.72,141500.0,47.1194,47.1631,47.1122,47.1122,141500.0
2014-09-26 11:05:00,64.73,64.76,64.71,64.75,72700.0,47.1194,47.1413,47.1049,47.134,72700.0
2014-09-26 11:10:00,64.76,64.78,64.73,64.75,116400.0,47.1413,47.1558,47.1194,47.134,116400.0
2014-09-26 11:15:00,64.76,64.77,64.72,64.72,99200.0,47.1413,47.1486,47.1122,47.1122,99200.0
2014-09-26 11:20:00,64.72,64.74,64.66,64.69,113100.0,47.1122,47.1267,47.0685,47.0903,113100.0
2014-09-26 11:25:00,64.69,64.72,64.64,64.68,126200.0,47.0903,47.1122,47.0539,47.0831,126200.0
2014-09-26 11:30:00,64.69,64.7,64.67,64.68,237200.0,47.0903,47.0976,47.0758,47.0831,237200.0
2014-09-26 11:35:00,64.68,64.69,64.64,64.65,269000.0,47.0831,47.0903,47.0539,47.0612,269000.0
2014-09-26 11:40:00,64.66,64.66,64.63,64.65,91600.0,47.0685,47.0685,47.0467,47.0612,91600.0
2014-09-26 11:45:00,64.64,64.64,64.6,64.64,77800.0,47.0539,47.0539,47.0248,47.0539,77800.0
2014-09-26 11:50:00,64.65,64.66,64.63,64.64,99900.0,47.0612,47.0685,47.0467,47.0539,99900.0
2014-09-26 11:55:00,64.63,64.64,64.62,64.63,33800.0,47.0467,47.0539,47.0394,47.0467,33800.0
2014-09-26 12:00:00,64.63,64.65,64.63,64.65,22100.0,47.0467,47.0612,47.0467,47.0612,22100.0
2014-09-26 12:05:00,64.64,64.65,64.63,64.64,21800.0,47.0539,47.0612,47.0467,47.0539,21800.0
2014-09-26 12:10:00,64.64,64.65,64.63,64.65,27900.0,47.0539,47.0612,47.0467,47.0612,27900.0
2014-09-26 12:15:00,64.64,64.67,64.63,64.66,28900.0,47.0539,47.0758,47.0467,47.0685,28900.0
2014-09-26 12:20:00,64.66,64.69,64.66,64.66,31800.0,47.0685,47.0903,47.0685,47.0685,31800.0
2014-09-26 12:25:00,64.67,64.69,64.66,64.69,34600.0,47.0758,47.0903,47.0685,47.0903,34600.0
2014-09-26 12:30:00,64.69,64.71,64.68,64.68,21100.0,47.0903,47.1049,47.0831,47.0831,21100.0
2014-09-26 12:35:00,64.67,64.68,64.65,64.65,44800.0,47.0758,47.0831,47.0612,47.0612,44800.0
2014-09-26 12:40:00,64.66,64.66,64.63,64.64,112100.0,47.0685,47.0685,47.0467,47.0539,112100.0
2014-09-26 12:45:00,64.64,64.65,64.64,64.64,45200.0,47.0539,47.0612,47.0539,47.0539,45200.0
2014-09-26 12:50:00,64.64,64.67,64.64,64.67,91100.0,47.0539,47.0758,47.0539,47.0758,91100.0
2014-09-26 12:55:00,64.67,64.67,64.64,64.67,98000.0,47.0758,47.0758,47.0539,47.0758,98000.0
2014-09-26 13:00:00,64.67,64.69,64.66,64.69,23100.0,47.0758,47.0903,47.0685,47.0903,23100.0
2014-09-26 13:05:00,64.69,64.69,64.67,64.69,17100.0,47.0903,47.0903,47.0758,47.0903,17100.0
2014-09-26 13:10:00,64.69,64.7,64.68,64.69,23600.0,47.0903,47.0976,47.0831,47.0903,23600.0
2014-09-26 13:15:00,64.69,64.71,64.69,64.7,101100.0,47.0903,47.1049,47.0903,47.0976,101100.0
2014-09-26 13:20:00,64.7,64.7,64.69,64.7,28200.0,47.0976,47.0976,47.0903,47.0976,28200.0
2014-09-26 13:25:00,64.69,64.7,64.67,64.68,135600.0,47.0903,47.0976,47.0758,47.0831,135600.0
2014-09-26 13:30:00,64.69,64.7,64.68,64.7,30800.0,47.0903,47.0976,47.0831,47.0976,30800.0
2014-09-26 13:35:00,64.7,64.7,64.67,64.69,94100.0,47.0976,47.0976,47.0758,47.0903,94100.0
2014-09-26 13:40:00,64.69,64.71,64.69,64.69,74900.0,47.0903,47.1049,47.0903,47.0903,74900.0
2014-09-26 13:45:00,64.68,64.7,64.67,64.7,62800.0,47.0831,47.0976,47.0758,47.0976,62800.0
2014-09-26 13:50:00,64.7,64.72,64.69,64.71,37900.0,47.0976,47.1122,47.0903,47.1049,37900.0
2014-09-26 13:55:00,64.71,64.75,64.7,64.74,150600.0,47.1049,47.134,47.0976,47.1267,150600.0
2014-09-26 14:00:00,64.74,64.76,64.73,64.76,61600.0,47.1267,47.1413,47.1194,47.1413,61600.0
2014-09-26 14:05:00,64.76,64.82,64.75,64.82,70300.0,47.1413,47.185,47.134,47.185,70300.0
2014-09-26 14:10:00,64.82,64.83,64.8,64.8,46800.0,47.185,47.1922,47.1704,47.1704,46800.0
2014-09-26 14:15:00,64.81,64.89,64.81,64.89,58400.0,47.1777,47.2359,47.1777,47.2359,58400.0
2014-09-26 14:20:00,64.9,64.9,64.87,64.88,33300.0,47.2432,47.2432,47.2214,47.2286,33300.0
2014-09-26 14:25:00,64.89,64.9,64.84,64.85,60500.0,47.2359,47.2432,47.1995,47.2068,60500.0
2014-09-26 14:30:00,64.86,64.87,64.83,64.86,75700.0,47.2141,47.2214,47.1922,47.2141,75700.0
2014-09-26 14:35:00,64.86,64.93,64.85,64.93,112600.0,47.2141,47.265,47.2068,47.265,112600.0
2014-09-26 14:40:00,64.94,64.94,64.91,64.91,81800.0,47.2723,47.2723,47.2505,47.2505,81800.0
2014-09-26 14:45:00,64.91,64.97,64.9,64.97,61000.0,47.2505,47.2942,47.2432,47.2942,61000.0
2014-09-26 14:50:00,64.97,64.97,64.91,64.91,108300.0,47.2942,47.2942,47.2505,47.2505,108300.0
2014-09-26 14:55:00,64.92,64.92,64.89,64.91,63500.0,47.2578,47.2578,47.2359,47.2505,63500.0
2014-09-26 15:00:00,64.91,64.92,64.89,64.91,51800.0,47.2505,47.2578,47.2359,47.2505,51800.0
2014-09-26 15:05:00,64.91,64.92,64.9,64.92,73500.0,47.2505,47.2578,47.2432,47.2578,73500.0
2014-09-26 15:10:00,64.91,64.92,64.9,64.9,83600.0,47.2505,47.2578,47.2432,47.2432,83600.0
2014-09-26 15:15:00,64.91,64.91,64.86,64.86,216000.0,47.2505,47.2505,47.2141,47.2141,216000.0
2014-09-26 15:20:00,64.86,64.9,64.86,64.87,56600.0,47.2141,47.2432,47.2141,47.2214,56600.0
2014-09-26 15:25:00,64.88,64.88,64.85,64.87,64900.0,47.2286,47.2286,47.2068,47.2214,64900.0
2014-09-26 15:30:00,64.86,64.88,64.82,64.83,197100.0,47.2141,47.2286,47.185,47.1922,197100.0
2014-09-26 15:35:00,64.83,64.84,64.81,64.83,323000.0,47.1922,47.1995,47.1777,47.1922,323000.0
2014-09-26 15:40:00,64.83,64.84,64.81,64.81,224300.0,47.1922,47.1995,47.1777,47.1777,224300.0
2014-09-26 15:45:00,64.82,64.83,64.78,64.78,508600.0,47.185,47.1922,47.1558,47.1558,508600.0
2014-09-26 15:50:00,64.79,64.82,64.78,64.8,568900.0,47.1631,47.185,47.1558,47.1704,568900.0
2014-09-26 15:55:00,64.79,64.8,64.77,64.77,1499600.0,47.1631,47.1704,47.1486,47.1486,1499600.0
2014-09-29 09:30:00,64.08,64.08,63.99,64.02,438400.0,46.6463,46.6463,46.5808,46.6026,438400.0
2014-09-29 09:35:00,64.03,64.09,64.03,64.07,228100.0,46.6099,46.6536,46.6099,46.639,228100.0
2014-09-29 09:40:00,64.06,64.09,64.04,64.09,316800.0,46.6317,46.6536,46.6172,46.6536,316800.0
2014-09-29 09:45:00,64.08,64.09,64.02,64.03,257200.0,46.6463,46.6536,46.6026,46.6099,257200.0
2014-09-29 09:50:00,64.03,64.05,64.01,64.03,126800.0,46.6099,46.6244,46.5953,46.6099,126800.0
2014-09-29 09:55:00,64.03,64.07,64.0,64.06,120100.0,46.6099,46.639,46.5881,46.6317,120100.0
2014-09-29 10:00:00,64.06,64.1,64.04,64.08,167000.0,46.6317,46.6608,46.6172,46.6463,167000.0
2014-09-29 10:05:00,64.07,64.11,64.06,64.07,61500.0,46.639,46.6681,46.6317,46.639,61500.0
2014-09-29 10:10:00,64.06,64.1,64.06,64.09,102900.0,46.6317,46.6608,46.6317,46.6536,102900.0
2014-09-29 10:15:00,64.09,64.16,64.08,64.15,169300.0,46.6536,46.7045,46.6463,46.6972,169300.0
2014-09-29 10:20:00,64.15,64.2,64.15,64.17,268600.0,46.6972,46.7336,46.6972,46.7118,268600.0
2014-09-29 10:25:00,64.17,64.17,64.11,64.14,49500.0,46.7118,46.7118,46.6681,46.69,49500.0
2014-09-29 10:30:00,64.13,64.2,64.13,64.2,120300.0,46.6827,46.7336,46.6827,46.7336,120300.0
2014-09-29 10:35:00,64.2,64.2,64.17,64.17,211300.0,46.7336,46.7336,46.7118,46.7118,211300.0
2014-09-29 10:40:00,64.17,64.23,64.17,64.21,133600.0,46.7118,46.7555,46.7118,46.7409,133600.0
2014-09-29 10:45:00,64.21,64.22,64.17,64.2,193400.0,46.7409,46.7482,46.7118,46.7336,193400.0
2014-09-29 10:50:00,64.19,64.22,64.17,64.17,71700.0,46.7264,46.7482,46.7118,46.7118,71700.0
2014-09-29 10:55:00,64.17,64.18,64.14,64.16,235300.0,46.7118,46.7191,46.69,46.7045,235300.0
2014-09-29 11:00:00,64.15,64.16,64.12,64.15,240300.0,46.6972,46.7045,46.6754,46.6972,240300.0
2014-09-29 11:05:00,64.14,64.22,64.14,64.19,116500.0,46.69,46.7482,46.69,46.7264,116500.0
2014-09-29 11:10:00,64.19,64.28,64.17,64.27,124700.0,46.7264,46.7919,46.7118,46.7846,124700.0
2014-09-29 11:15:00,64.27,64.31,64.27,64.31,71700.0,46.7846,46.8137,46.7846,46.8137,71700.0
2014-09-29 11:20:00,64.31,64.32,64.26,64.27,158500.0,46.8137,46.821,46.7773,46.7846,158500.0
2014-09-29 11:25:00,64.27,64.28,64.23,64.28,129600.0,46.7846,46.7919,46.7555,46.7919,129600.0
2014-09-29 11:30:00,64.29,64.34,64.27,64.33,205700.0,46.7992,46.8356,46.7846,46.8283,205700.0
2014-09-29 11:35:00,64.32,64.33,64.29,64.3,60400.0,46.821,46.8283,46.7992,46.8064,60400.0
2014-09-29 11:40:00,64.3,64.31,64.27,64.3,44700.0,46.8064,46.8137,46.7846,46.8064,44700.0
2014-09-29 11:45:00,64.3,64.33,64.28,64.33,26800.0,46.8064,46.8283,46.7919,46.8283,26800.0
2014-09-29 11:50:00,64.32,64.35,64.32,64.32,74200.0,46.821,46.8428,46.821,46.821,74200.0
2014-09-29 11:55:00,64.31,64.34,64.31,64.33,42300.0,46.8137,46.8356,46.8137,46.8283,42300.0
2014-09-29 12:00:00,64.32,64.33,64.28,64.28,54000.0,46.821,46.8283,46.7919,46.7919,54000.0
2014-09-29 12:05:00,64.28,64.28,64.26,64.28,33700.0,46.7919,46.7919,46.7773,46.7919,33700.0
2014-09-29 12:10:00,64.27,64.28,64.2,64.21,91900.0,46.7846,46.7919,46.7336,46.7409,91900.0
2014-09-29 12:15:00,64.21,64.24,64.2,64.23,60300.0,46.7409,46.7628,46.7336,46.7555,60300.0
2014-09-29 12:20:00,64.22,64.24,64.2,64.2,65100.0,46.7482,46.7628,46.7336,46.7336,65100.0
2014-09-29 12:25:00,64.19,64.2,64.16,64.2,111500.0,46.7264,46.7336,46.7045,46.7336,111500.0
2014-09-29 12:30:00,64.19,64.2,64.16,64.17,53500.0,46.7264,46.7336,46.7045,46.7118,53500.0
2014-09-29 12:35:00,64.16,64.17,64.15,64.16,48600.0,46.7045,46.7118,46.6972,46.7045,48600.0
2014-09-29 12:40:00,64.16,64.21,64.15,64.21,60400.0,46.7045,46.7409,46.6972,46.7409,60400.0
2014-09-29 12:45:00,64.21,64.22,64.18,64.21,108600.0,46.7409,46.7482,46.7191,46.7409,108600.0
2014-09-29 12:50:00,64.2,64.26,64.2,64.25,60300.0,46.7336,46.7773,46.7336,46.77,60300.0
2014-09-29 12:55:00,64.24,64.26,64.23,64.24,85900.0,46.7628,46.7773,46.7555,46.7628,85900.0
2014-09-29 13:00:00,64.23,64.25,64.21,64.21,56400.0,46.7555,46.77,46.7409,46.7409,56400.0
2014-09-29 13:05:00,64.21,64.22,64.18,64.21,116400.0,46.7409,46.7482,46.7191,46.7409,116400.0
2014-09-29 13:10:00,64.21,64.22,64.19,64.2,54300.0,46.7409,46.7482,46.7264,46.7336,54300.0
2014-09-29 13:15:00,64.19,64.27,64.19,64.25,74300.0,46.7264,46.7846,46.7264,46.77,74300.0
2014-09-29 13:20:00,64.25,64.27,64.23,64.23,53400.0,46.77,46.7846,46.7555,46.7555,53400.0
2014-09-29 13:25:00,64.24,64.26,64.22,64.24,123800.0,46.7628,46.7773,46.7482,46.7628,123800.0
2014-09-29 13:30:00,64.25,64.28,64.25,64.26,65500.0,46.77,46.7919,46.77,46.7773,65500.0
2014-09-29 13:35:00,64.27,64.27,64.23,64.24,98800.0,46.7846,46.7846,46.7555,46.7628,98800.0
2014-09-29 13:40:00,64.24,64.25,64.18,64.19,105400.0,46.7628,46.77,46.7191,46.7264,105400.0
2014-09-29 13:45:00,64.19,64.2,64.17,64.18,86600.0,46.7264,46.7336,46.7118,46.7191,86600.0
2014-09-29 13:50:00,64.18,64.24,64.18,64.22,61500.0,46.7191,46.7628,46.7191,46.7482,61500.0
2014-09-29 13:55:00,64.22,64.23,64.2,64.21,46500.0,46.7482,46.7555,46.7336,46.7409,46500.0
2014-09-29 14:00:00,64.21,64.24,64.2,64.23,50300.0,46.7409,46.7628,46.7336,46.7555,50300.0
2014-09-29 14:05:00,64.23,64.23,64.16,64.19,190400.0,46.7555,46.7555,46.7045,46.7264,190400.0
2014-09-29 14:10:00,64.18,64.2,64.17,64.18,177600.0,46.7191,46.7336,46.7118,46.7191,177600.0
2014-09-29 14:15:00,64.17,64.19,64.16,64.16,69500.0,46.7118,46.7264,46.7045,46.7045,69500.0
2014-09-29 14:20:00,64.17,64.17,64.14,64.15,162400.0,46.7118,46.7118,46.69,46.6972,162400.0
2014-09-29 14:25:00,64.14,64.18,64.13,64.16,189800.0,46.69,46.7191,46.6827,46.7045,189800.0
2014-09-29 14:30:00,64.17,64.2,64.14,64.2,97900.0,46.7118,46.7336,46.69,46.7336,97900.0
2014-09-29 14:35:00,64.19,64.21,64.17,64.19,48600.0,46.7264,46.7409,46.7118,46.7264,48600.0
2014-09-29 14:40:00,64.19,64.19,64.15,64.16,55500.0,46.7264,46.7264,46.6972,46.7045,55500.0
2014-09-29 14:45:00,64.16,64.21,64.16,64.2,94400.0,46.7045,46.7409,46.7045,46.7336,94400.0
2014-09-29 14:50:00,64.2,64.21,64.18,64.18,49000.0,46.7336,46.7409,46.7191,46.7191,49000.0
2014-09-29 14:55:00,64.18,64.27,64.17,64.26,218500.0,46.7191,46.7846,46.7118,46.7773,218500.0
2014-09-29 15:00:00,64.26,64.27,64.23,64.25,49400.0,46.7773,46.7846,46.7555,46.77,49400.0
2014-09-29 15:05:00,64.24,64.27,64.23,64.23,123900.0,46.7628,46.7846,46.7555,46.7555,123900.0
2014-09-29 15:10:00,64.23,64.28,64.22,64.28,118700.0,46.7555,46.7919,46.7482,46.7919,118700.0
2014-09-29 15:15:00,64.28,64.3,64.26,64.29,168400.0,46.7919,46.8064,46.7773,46.7992,168400.0
2014-09-29 15:20:00,64.28,64.31,64.28,64.3,506200.0,46.7919,46.8137,46.7919,46.8064,506200.0
2014-09-29 15:25:00,64.31,64.32,64.29,64.3,262700.0,46.8137,46.821,46.7992,46.8064,262700.0
2014-09-29 15:30:00,64.3,64.3,64.25,64.27,747600.0,46.8064,46.8064,46.77,46.7846,747600.0
2014-09-29 15:35:00,64.28,64.29,64.25,64.26,559100.0,46.7919,46.7992,46.77,46.7773,559100.0
2014-09-29 15:40:00,64.26,64.26,64.18,64.19,1073500.0,46.7773,46.7773,46.7191,46.7264,1073500.0
2014-09-29 15:45:00,64.19,64.23,64.18,64.21,939800.0,46.7264,46.7555,46.7191,46.7409,939800.0
2014-09-29 15:50:00,64.2,64.21,64.16,64.16,924400.0,46.7336,46.7409,46.7045,46.7045,924400.0
2014-09-29 15:55:00,64.17,64.19,64.17,64.19,2277600.0,46.7118,46.7264,46.7118,46.7264,2277600.0
2014-09-30 09:30:00,63.99,64.03,63.95,63.97,533000.0,46.5808,46.6099,46.5517,46.5662,533000.0
2014-09-30 09:35:00,63.96,63.97,63.93,63.94,261600.0,46.5589,46.5662,46.5371,46.5444,261600.0
2014-09-30 09:40:00,63.95,63.96,63.92,63.94,187400.0,46.5517,46.5589,46.5298,46.5444,187400.0
2014-09-30 09:45:00,63.94,64.01,63.93,63.94,252100.0,46.5444,46.5953,46.5371,46.5444,252100.0
2014-09-30 09:50:00,63.94,63.95,63.89,63.92,279200.0,46.5444,46.5517,46.508,46.5298,279200.0
2014-09-30 09:55:00,63.93,63.94,63.9,63.93,102500.0,46.5371,46.5444,46.5153,46.5371,102500.0
2014-09-30 10:00:00,63.93,63.94,63.86,63.86,256100.0,46.5371,46.5444,46.4861,46.4861,256100.0
2014-09-30 10:05:00,63.86,63.94,63.85,63.91,299400.0,46.4861,46.5444,46.4789,46.5225,299400.0
2014-09-30 10:10:00,63.91,63.99,63.91,63.99,749300.0,46.5225,46.5808,46.5225,46.5808,749300.0
2014-09-30 10:15:00,63.98,64.04,63.98,64.0,94200.0,46.5735,46.6172,46.5735,46.5881,94200.0
2014-09-30 10:20:00,64.0,64.03,63.99,63.99,104000.0,46.5881,46.6099,46.5808,46.5808,104000.0
2014-09-30 10:25:00,64.0,64.04,64.0,64.02,181800.0,46.5881,46.6172,46.5881,46.6026,181800.0
2014-09-30 10:30:00,64.03,64.08,64.03,64.06,97900.0,46.6099,46.6463,46.6099,46.6317,97900.0
2014-09-30 10:35:00,64.06,64.1,64.05,64.09,67300.0,46.6317,46.6608,46.6244,46.6536,67300.0
2014-09-30 10:40:00,64.09,64.14,64.07,64.11,149400.0,46.6536,46.69,46.639,46.6681,149400.0
2014-09-30 10:45:00,64.11,64.19,64.11,64.15,147800.0,46.6681,46.7264,46.6681,46.6972,147800.0
2014-09-30 10:50:00,64.16,64.17,64.13,64.15,100600.0,46.7045,46.7118,46.6827,46.6972,100600.0
2014-09-30 10:55:00,64.16,64.2,64.14,64.19,134800.0,46.7045,46.7336,46.69,46.7264,134800.0
2014-09-30 11:00:00,64.18,64.19,64.16,64.19,63400.0,46.7191,46.7264,46.7045,46.7264,63400.0
2014-09-30 11:05:00,64.19,64.28,64.19,64.27,115600.0,46.7264,46.7919,46.7264,46.7846,115600.0
2014-09-30 11:10:00,64.28,64.28,64.25,64.27,78700.0,46.7919,46.7919,46.77,46.7846,78700.0
2014-09-30 11:15:00,64.27,64.28,64.25,64.27,108100.0,46.7846,46.7919,46.77,46.7846,108100.0
2014-09-30 11:20:00,64.27,64.3,64.25,64.29,58500.0,46.7846,46.8064,46.77,46.7992,58500.0
2014-09-30 11:25:00,64.29,64.33,64.25,64.25,386300.0,46.7992,46.8283,46.77,46.77,386300.0
2014-09-30 11:30:00,64.26,64.28,64.18,64.2,456700.0,46.7773,46.7919,46.7191,46.7336,456700.0
2014-09-30 11:35:00,64.19,64.23,64.18,64.18,305400.0,46.7264,46.7555,46.7191,46.7191,305400.0
2014-09-30 11:40:00,64.18,64.18,64.11,64.11,156700.0,46.7191,46.7191,46.6681,46.6681,156700.0
2014-09-30 11:45:00,64.11,64.13,64.08,64.13,165100.0,46.6681,46.6827,46.6463,46.6827,165100.0
2014-09-30 11:50:00,64.13,64.14,64.12,64.14,134500.0,46.6827,46.69,46.6754,46.69,134500.0
2014-09-30 11:55:00,64.13,64.16,64.12,64.15,66300.0,46.6827,46.7045,46.6754,46.6972,66300.0
2014-09-30 12:00:00,64.16,64.16,64.12,64.15,55600.0,46.7045,46.7045,46.6754,46.6972,55600.0
2014-09-30 12:05:00,64.14,64.15,64.12,64.13,48600.0,46.69,46.6972,46.6754,46.6827,48600.0
2014-09-30 12:10:00,64.12,64.18,64.11,64.18,126100.0,46.6754,46.7191,46.6681,46.7191,126100.0
2014-09-30 12:15:00,64.17,64.17,64.13,64.15,48000.0,46.7118,46.7118,46.6827,46.6972,48000.0
2014-09-30 12:20:00,64.14,64.15,64.07,64.07,68900.0,46.69,46.6972,46.639,46.639,68900.0
2014-09-30 12:25:00,64.06,64.07,64.02,64.05,99800.0,46.6317,46.639,46.6026,46.6244,99800.0
2014-09-30 12:30:00,64.05,64.08,64.03,64.07,88000.0,46.6244,46.6463,46.6099,46.639,88000.0
2014-09-30 12:35:00,64.07,64.07,64.0,64.01,86400.0,46.639,46.639,46.5881,46.5953,86400.0
2014-09-30 12:40:00,64.0,64.06,63.99,64.05,133200.0,46.5881,46.6317,46.5808,46.6244,133200.0
2014-09-30 12:45:00,64.06,64.09,64.06,64.07,47900.0,46.6317,46.6536,46.6317,46.639,47900.0
2014-09-30 12:50:00,64.07,64.1,64.07,64.09,74100.0,46.639,46.6608,46.639,46.6536,74100.0
2014-09-30 12:55:00,64.09,64.11,64.05,64.06,93200.0,46.6536,46.6681,46.6244,46.6317,93200.0
2014-09-30 13:00:00,64.06,64.11,64.05,64.1,60500.0,46.6317,46.6681,46.6244,46.6608,60500.0
2014-09-30 13:05:00,64.1,64.15,64.1,64.1,70800.0,46.6608,46.6972,46.6608,46.6608,70800.0
2014-09-30 13:10:00,64.11,64.14,64.09,64.13,126200.0,46.6681,46.69,46.6536,46.6827,126200.0
2014-09-30 13:15:00,64.13,64.14,64.11,64.11,79900.0,46.6827,46.69,46.6681,46.6681,79900.0
2014-09-30 13:20:00,64.12,64.12,64.07,64.08,55700.0,46.6754,46.6754,46.639,46.6463,55700.0
2014-09-30 13:25:00,64.09,64.11,64.05,64.06,116300.0,46.6536,46.6681,46.6244,46.6317,116300.0
2014-09-30 13:30:00,64.05,64.07,64.04,64.04,91400.0,46.6244,46.639,46.6172,46.6172,91400.0
2014-09-30 13:35:00,64.04,64.06,64.03,64.05,64000.0,46.6172,46.6317,46.6099,46.6244,64000.0
2014-09-30 13:40:00,64.05,64.05,63.99,63.99,51500.0,46.6244,46.6244,46.5808,46.5808,51500.0
2014-09-30 13:45:00,63.99,63.99,63.94,63.94,111300.0,46.5808,46.5808,46.5444,46.5444,111300.0
2014-09-30 13:50:00,63.95,63.95,63.92,63.95,300700.0,46.5517,46.5517,46.5298,46.5517,300700.0
2014-09-30 13:55:00,63.94,63.98,63.94,63.98,77200.0,46.5444,46.5735,46.5444,46.5735,77200.0
2014-09-30 14:00:00,63.98,64.0,63.96,64.0,68000.0,46.5735,46.5881,46.5589,46.5881,68000.0
2014-09-30 14:05:00,63.99,64.02,63.98,64.01,170700.0,46.5808,46.6026,46.5735,46.5953,170700.0
2014-09-30 14:10:00,64.02,64.03,63.97,64.02,828600.0,46.6026,46.6099,46.5662,46.6026,828600.0
2014-09-30 14:15:00,64.02,64.02,63.97,63.98,334000.0,46.6026,46.6026,46.5662,46.5735,334000.0
2014-09-30 14:20:00,63.99,64.02,63.94,63.96,735200.0,46.5808,46.6026,46.5444,46.5589,735200.0
2014-09-30 14:25:00,63.96,64.02,63.93,64.01,624200.0,46.5589,46.6026,46.5371,46.5953,624200.0
2014-09-30 14:30:00,64.01,64.05,64.01,64.03,140400.0,46.5953,46.6244,46.5953,46.6099,140400.0
2014-09-30 14:35:00,64.03,64.05,64.02,64.05,89900.0,46.6099,46.6244,46.6026,46.6244,89900.0
2014-09-30 14:40:00,64.05,64.05,64.01,64.04,157900.0,46.6244,46.6244,46.5953,46.6172,157900.0
2014-09-30 14:45:00,64.04,64.09,64.04,64.08,463200.0,46.6172,46.6536,46.6172,46.6463,463200.0
2014-09-30 14:50:00,64.09,64.09,64.07,64.07,153400.0,46.6536,46.6536,46.639,46.639,153400.0
2014-09-30 14:55:00,64.08,64.09,64.03,64.04,143400.0,46.6463,46.6536,46.6099,46.6172,143400.0
2014-09-30 15:00:00,64.04,64.04,64.01,64.02,124200.0,46.6172,46.6172,46.5953,46.6026,124200.0
2014-09-30 15:05:00,64.02,64.04,64.01,64.04,186700.0,46.6026,46.6172,46.5953,46.6172,186700.0
2014-09-30 15:10:00,64.03,64.05,64.01,64.01,167700.0,46.6099,46.6244,46.5953,46.5953,167700.0
2014-09-30 15:15:00,64.01,64.05,64.01,64.05,149600.0,46.5953,46.6244,46.5953,46.6244,149600.0
2014-09-30 15:20:00,64.05,64.1,64.04,64.08,283900.0,46.6244,46.6608,46.6172,46.6463,283900.0
2014-09-30 15:25:00,64.08,64.09,64.07,64.08,511900.0,46.6463,46.6536,46.639,46.6463,511900.0
2014-09-30 15:30:00,64.08,64.11,64.06,64.09,252500.0,46.6463,46.6681,46.6317,46.6536,252500.0
2014-09-30 15:35:00,64.09,64.13,64.09,64.09,182900.0,46.6536,46.6827,46.6536,46.6536,182900.0
2014-09-30 15:40:00,64.09,64.13,64.09,64.11,356200.0,46.6536,46.6827,46.6536,46.6681,356200.0
2014-09-30 15:45:00,64.1,64.12,64.07,64.09,354100.0,46.6608,46.6754,46.639,46.6536,354100.0
2014-09-30 15:50:00,64.09,64.13,64.08,64.12,372700.0,46.6536,46.6827,46.6463,46.6754,372700.0
2014-09-30 15:55:00,64.13,64.14,64.11,64.11,1274100.0,46.6827,46.69,46.6681,46.6681,1274100.0
2014-10-01 09:30:00,63.75,63.83,63.75,63.78,400800.0,46.4061,46.4643,46.4061,46.4279,400800.0
2014-10-01 09:35:00,63.77,63.78,63.65,63.67,336300.0,46.4206,46.4279,46.3333,46.3478,336300.0
2014-10-01 09:40:00,63.67,63.67,63.62,63.62,287300.0,46.3478,46.3478,46.3114,46.3114,287300.0
2014-10-01 09:45:00,63.62,63.65,63.59,63.64,457300.0,46.3114,46.3333,46.2896,46.326,457300.0
2014-10-01 09:50:00,63.63,63.67,63.59,63.65,395600.0,46.3187,46.3478,46.2896,46.3333,395600.0
2014-10-01 09:55:00,63.66,63.69,63.63,63.66,286900.0,46.3406,46.3624,46.3187,46.3406,286900.0
2014-10-01 10:00:00,63.65,63.7,63.65,63.65,418000.0,46.3333,46.3697,46.3333,46.3333,418000.0
2014-10-01 10:05:00,63.65,63.67,63.6,63.63,494800.0,46.3333,46.3478,46.2969,46.3187,494800.0
2014-10-01 10:10:00,63.62,63.65,63.61,63.63,211000.0,46.3114,46.3333,46.3042,46.3187,211000.0
2014-10-01 10:15:00,63.64,63.68,63.64,63.64,218200.0,46.326,46.3551,46.326,46.326,218200.0
2014-10-01 10:20:00,63.65,63.65,63.63,63.63,73000.0,46.3333,46.3333,46.3187,46.3187,73000.0
2014-10-01 10:25:00,63.62,63.65,63.6,63.62,168900.0,46.3114,46.3333,46.2969,46.3114,168900.0
2014-10-01 10:30:00,63.62,63.62,63.57,63.58,79000.0,46.3114,46.3114,46.275,46.2823,79000.0
2014-10-01 10:35:00,63.58,63.6,63.52,63.54,154300.0,46.2823,46.2969,46.2386,46.2532,154300.0
2014-10-01 10:40:00,63.54,63.58,63.53,63.56,232200.0,46.2532,46.2823,46.2459,46.2678,232200.0
2014-10-01 10:45:00,63.56,63.59,63.52,63.58,587300.0,46.2678,46.2896,46.2386,46.2823,587300.0
2014-10-01 10:50:00,63.58,63.63,63.57,63.62,558000.0,46.2823,46.3187,46.275,46.3114,558000.0
2014-10-01 10:55:00,63.63,63.66,63.6,63.66,156300.0,46.3187,46.3406,46.2969,46.3406,156300.0
2014-10-01 11:00:00,63.65,63.67,63.63,63.64,144300.0,46.3333,46.3478,46.3187,46.326,144300.0
2014-10-01 11:05:00,63.64,63.68,63.64,63.66,203800.0,46.326,46.3551,46.326,46.3406,203800.0
2014-10-01 11:10:00,63.66,63.67,63.61,63.62,231000.0,46.3406,46.3478,46.3042,46.3114,231000.0
2014-10-01 11:15:00,63.62,63.65,63.61,63.62,274900.0,46.3114,46.3333,46.3042,46.3114,274900.0
2014-10-01 11:20:00,63.63,63.64,63.59,63.6,125800.0,46.3187,46.326,46.2896,46.2969,125800.0
2014-10-01 11:25:00,63.6,63.61,63.56,63.58,327600.0,46.2969,46.3042,46.2678,46.2823,327600.0
2014-10-01 11:30:00,63.57,63.59,63.54,63.56,351400.0,46.275,46.2896,46.2532,46.2678,351400.0
2014-10-01 11:35:00,63.57,63.6,63.57,63.59,220400.0,46.275,46.2969,46.275,46.2896,220400.0
2014-10-01 11:40:00,63.59,63.64,63.56,63.64,262500.0,46.2896,46.326,46.2678,46.326,262500.0
2014-10-01 11:45:00,63.64,63.65,63.56,63.61,245900.0,46.326,46.3333,46.2678,46.3042,245900.0
2014-10-01 11:50:00,63.61,63.66,63.6,63.66,196500.0,46.3042,46.3406,46.2969,46.3406,196500.0
2014-10-01 11:55:00,63.66,63.69,63.65,63.67,158600.0,46.3406,46.3624,46.3333,46.3478,158600.0
2014-10-01 12:00:00,63.67,63.68,63.64,63.65,98200.0,46.3478,46.3551,46.326,46.3333,98200.0
2014-10-01 12:05:00,63.65,63.66,63.61,63.64,167400.0,46.3333,46.3406,46.3042,46.326,167400.0
2014-10-01 12:10:00,63.63,63.63,63.59,63.6,99400.0,46.3187,46.3187,46.2896,46.2969,99400.0
2014-10-01 12:15:00,63.6,63.61,63.58,63.6,41000.0,46.2969,46.3042,46.2823,46.2969,41000.0
2014-10-01 12:20:00,63.6,63.62,63.57,63.61,85500.0,46.2969,46.3114,46.275,46.3042,85500.0
2014-10-01 12:25:00,63.62,63.66,63.59,63.65,170000.0,46.3114,46.3406,46.2896,46.3333,170000.0
2014-10-01 12:30:00,63.64,63.64,63.57,63.59,139400.0,46.326,46.326,46.275,46.2896,139400.0
2014-10-01 12:35:00,63.58,63.6,63.56,63.57,117900.0,46.2823,46.2969,46.2678,46.275,117900.0
2014-10-01 12:40:00,63.57,63.59,63.55,63.57,102800.0,46.275,46.2896,46.2605,46.275,102800.0
2014-10-01 12:45:00,63.57,63.57,63.49,63.5,329300.0,46.275,46.275,46.2168,46.2241,329300.0
2014-10-01 12:50:00,63.5,63.55,63.49,63.52,154000.0,46.2241,46.2605,46.2168,46.2386,154000.0
2014-10-01 12:55:00,63.53,63.53,63.47,63.49,121200.0,46.2459,46.2459,46.2022,46.2168,121200.0
2014-10-01 13:00:00,63.49,63.53,63.48,63.52,182400.0,46.2168,46.2459,46.2095,46.2386,182400.0
2014-10-01 13:05:00,63.51,63.52,63.47,63.47,658100.0,46.2314,46.2386,46.2022,46.2022,658100.0
2014-10-01 13:10:00,63.48,63.52,63.47,63.48,224400.0,46.2095,46.2386,46.2022,46.2095,224400.0
2014-10-01 13:15:00,63.47,63.5,63.46,63.49,269400.0,46.2022,46.2241,46.195,46.2168,269400.0
2014-10-01 13:20:00,63.49,63.51,63.47,63.48,92200.0,46.2168,46.2314,46.2022,46.2095,92200.0
2014-10-01 13:25:00,63.48,63.52,63.48,63.51,164400.0,46.2095,46.2386,46.2095,46.2314,164400.0
2014-10-01 13:30:00,63.51,63.51,63.42,63.43,130300.0,46.2314,46.2314,46.1658,46.1731,130300.0
2014-10-01 13:35:00,63.43,63.43,63.38,63.39,217700.0,46.1731,46.1731,46.1367,46.144,217700.0
2014-10-01 13:40:00,63.39,63.4,63.36,63.38,112600.0,46.144,46.1513,46.1222,46.1367,112600.0
2014-10-01 13:45:00,63.37,63.42,63.36,63.38,108300.0,46.1295,46.1658,46.1222,46.1367,108300.0
2014-10-01 13:50:00,63.39,63.41,63.34,63.36,89700.0,46.144,46.1586,46.1076,46.1222,89700.0
2014-10-01 13:55:00,63.35,63.35,63.31,63.34,153800.0,46.1149,46.1149,46.0858,46.1076,153800.0
2014-10-01 14:00:00,63.34,63.36,63.32,63.33,137000.0,46.1076,46.1222,46.0931,46.1003,137000.0
2014-10-01 14:05:00,63.33,63.39,63.33,63.38,160300.0,46.1003,46.144,46.1003,46.1367,160300.0
2014-10-01 14:10:00,63.38,63.41,63.38,63.39,65400.0,46.1367,46.1586,46.1367,46.144,65400.0
2014-10-01 14:15:00,63.38,63.41,63.35,63.4,111200.0,46.1367,46.1586,46.1149,46.1513,111200.0
2014-10-01 14:20:00,63.4,63.44,63.37,63.43,102500.0,46.1513,46.1804,46.1295,46.1731,102500.0
2014-10-01 14:25:00,63.43,63.45,63.42,63.44,162200.0,46.1731,46.1877,46.1658,46.1804,162200.0
2014-10-01 14:30:00,63.44,63.45,63.41,63.43,122800.0,46.1804,46.1877,46.1586,46.1731,122800.0
2014-10-01 14:35:00,63.42,63.45,63.42,63.45,81600.0,46.1658,46.1877,46.1658,46.1877,81600.0
2014-10-01 14:40:00,63.44,63.46,63.43,63.44,198400.0,46.1804,46.195,46.1731,46.1804,198400.0
2014-10-01 14:45:00,63.44,63.45,63.42,63.42,83000.0,46.1804,46.1877,46.1658,46.1658,83000.0
2014-10-01 14:50:00,63.43,63.43,63.38,63.4,61600.0,46.1731,46.1731,46.1367,46.1513,61600.0
2014-10-01 14:55:00,63.4,63.4,63.31,63.33,142300.0,46.1513,46.1513,46.0858,46.1003,142300.0
2014-10-01 15:00:00,63.32,63.35,63.3,63.31,128800.0,46.0931,46.1149,46.0785,46.0858,128800.0
2014-10-01 15:05:00,63.32,63.33,63.24,63.24,139200.0,46.0931,46.1003,46.0348,46.0348,139200.0
2014-10-01 15:10:00,63.25,63.3,63.23,63.29,137100.0,46.0421,46.0785,46.0275,46.0712,137100.0
2014-10-01 15:15:00,63.29,63.33,63.28,63.33,344400.0,46.0712,46.1003,46.0639,46.1003,344400.0
2014-10-01 15:20:00,63.32,63.32,63.27,63.27,282000.0,46.0931,46.0931,46.0567,46.0567,282000.0
2014-10-01 15:25:00,63.28,63.37,63.27,63.36,218700.0,46.0639,46.1295,46.0567,46.1222,218700.0
2014-10-01 15:30:00,63.36,63.39,63.35,63.35,230000.0,46.1222,46.144,46.1149,46.1149,230000.0
2014-10-01 15:35:00,63.36,63.38,63.33,63.38,150200.0,46.1222,46.1367,46.1003,46.1367,150200.0
2014-10-01 15:40:00,63.38,63.42,63.38,63.39,211300.0,46.1367,46.1658,46.1367,46.144,211300.0
2014-10-01 15:45:00,63.4,63.45,63.4,63.44,388400.0,46.1513,46.1877,46.1513,46.1804,388400.0
2014-10-01 15:50:00,63.44,63.45,63.37,63.39,636500.0,46.1804,46.1877,46.1295,46.144,636500.0
2014-10-01 15:55:00,63.39,63.44,63.33,63.34,1376400.0,46.144,46.1804,46.1003,46.1076,1376400.0
2014-10-02 09:30:00,63.01,63.07,62.95,63.04,509000.0,45.8674,45.9111,45.8237,45.8892,509000.0
2014-10-02 09:35:00,63.04,63.08,63.01,63.01,476200.0,45.8892,45.9183,45.8674,45.8674,476200.0
2014-10-02 09:40:00,63.01,63.01,62.91,62.92,462600.0,45.8674,45.8674,45.7946,45.8019,462600.0
2014-10-02 09:45:00,62.93,62.93,62.8,62.87,674400.0,45.8092,45.8092,45.7145,45.7655,674400.0
2014-10-02 09:50:00,62.86,62.94,62.84,62.86,194800.0,45.7582,45.8164,45.7436,45.7582,194800.0
2014-10-02 09:55:00,62.87,62.9,62.85,62.87,109200.0,45.7655,45.7873,45.7509,45.7655,109200.0
2014-10-02 10:00:00,62.86,62.86,62.72,62.73,329200.0,45.7582,45.7582,45.6563,45.6636,329200.0
2014-10-02 10:05:00,62.72,62.77,62.68,62.75,349400.0,45.6563,45.6927,45.6272,45.6781,349400.0
2014-10-02 10:10:00,62.75,62.76,62.65,62.67,328900.0,45.6781,45.6854,45.6053,45.6199,328900.0
2014-10-02 10:15:00,62.67,62.74,62.67,62.72,172000.0,45.6199,45.6708,45.6199,45.6563,172000.0
2014-10-02 10:20:00,62.72,62.79,62.7,62.78,197000.0,45.6563,45.7072,45.6417,45.7,197000.0
2014-10-02 10:25:00,62.79,62.79,62.77,62.78,161800.0,45.7072,45.7072,45.6927,45.7,161800.0
2014-10-02 10:30:00,62.77,62.77,62.65,62.65,178100.0,45.6927,45.6927,45.6053,45.6053,178100.0
2014-10-02 10:35:00,62.65,62.72,62.64,62.71,169100.0,45.6053,45.6563,45.5981,45.649,169100.0
2014-10-02 10:40:00,62.71,62.72,62.65,62.68,370500.0,45.649,45.6563,45.6053,45.6272,370500.0
2014-10-02 10:45:00,62.68,62.7,62.62,62.65,420400.0,45.6272,45.6417,45.5835,45.6053,420400.0
2014-10-02 10:50:00,62.65,62.68,62.58,62.59,200000.0,45.6053,45.6272,45.5544,45.5617,200000.0
2014-10-02 10:55:00,62.6,62.61,62.47,62.47,315200.0,45.5689,45.5762,45.4743,45.4743,315200.0
2014-10-02 11:00:00,62.47,62.49,62.41,62.49,338300.0,45.4743,45.4889,45.4306,45.4889,338300.0
2014-10-02 11:05:00,62.49,62.55,62.47,62.47,273000.0,45.4889,45.5325,45.4743,45.4743,273000.0
2014-10-02 11:10:00,62.47,62.51,62.44,62.49,225700.0,45.4743,45.5034,45.4525,45.4889,225700.0
2014-10-02 11:15:00,62.48,62.5,62.44,62.46,337700.0,45.4816,45.4961,45.4525,45.467,337700.0
2014-10-02 11:20:00,62.46,62.46,62.35,62.37,292600.0,45.467,45.467,45.387,45.4015,292600.0
2014-10-02 11:25:00,62.38,62.41,62.35,62.37,241100.0,45.4088,45.4306,45.387,45.4015,241100.0
2014-10-02 11:30:00,62.37,62.39,62.22,62.24,467900.0,45.4015,45.4161,45.2923,45.3069,467900.0
2014-10-02 11:35:00,62.23,62.25,62.16,62.21,344800.0,45.2996,45.3142,45.2486,45.285,344800.0
2014-10-02 11:40:00,62.21,62.24,62.1,62.13,356000.0,45.285,45.3069,45.205,45.2268,356000.0
2014-10-02 11:45:00,62.14,62.22,62.14,62.2,358800.0,45.2341,45.2923,45.2341,45.2778,358800.0
2014-10-02 11:50:00,62.19,62.29,62.17,62.27,322800.0,45.2705,45.3433,45.2559,45.3287,322800.0
2014-10-02 11:55:00,62.27,62.3,62.25,62.3,106900.0,45.3287,45.3506,45.3142,45.3506,106900.0
2014-10-02 12:00:00,62.3,62.35,62.28,62.34,252700.0,45.3506,45.387,45.336,45.3797,252700.0
2014-10-02 12:05:00,62.33,62.36,62.32,62.34,243500.0,45.3724,45.3942,45.3651,45.3797,243500.0
2014-10-02 12:10:00,62.35,62.36,62.32,62.34,113800.0,45.387,45.3942,45.3651,45.3797,113800.0
2014-10-02 12:15:00,62.34,62.37,62.32,62.35,228800.0,45.3797,45.4015,45.3651,45.387,228800.0
2014-10-02 12:20:00,62.35,62.36,62.32,62.36,167100.0,45.387,45.3942,45.3651,45.3942,167100.0
2014-10-02 12:25:00,62.35,62.35,62.31,62.33,112700.0,45.387,45.387,45.3578,45.3724,112700.0
2014-10-02 12:30:00,62.33,62.38,62.28,62.31,128900.0,45.3724,45.4088,45.336,45.3578,128900.0
2014-10-02 12:35:00,62.32,62.34,62.29,62.29,61400.0,45.3651,45.3797,45.3433,45.3433,61400.0
2014-10-02 12:40:00,62.29,62.35,62.25,62.33,273200.0,45.3433,45.387,45.3142,45.3724,273200.0
2014-10-02 12:45:00,62.32,62.36,62.29,62.36,85400.0,45.3651,45.3942,45.3433,45.3942,85400.0
2014-10-02 12:50:00,62.36,62.43,62.34,62.42,156900.0,45.3942,45.4452,45.3797,45.4379,156900.0
2014-10-02 12:55:00,62.43,62.48,62.4,62.47,105000.0,45.4452,45.4816,45.4234,45.4743,105000.0
2014-10-02 13:00:00,62.47,62.49,62.44,62.49,138100.0,45.4743,45.4889,45.4525,45.4889,138100.0
2014-10-02 13:05:00,62.49,62.49,62.43,62.48,109300.0,45.4889,45.4889,45.4452,45.4816,109300.0
2014-10-02 13:10:00,62.47,62.53,62.46,62.53,113400.0,45.4743,45.518,45.467,45.518,113400.0
2014-10-02 13:15:00,62.52,62.59,62.52,62.58,111400.0,45.5107,45.5617,45.5107,45.5544,111400.0
2014-10-02 13:20:00,62.58,62.59,62.55,62.58,83000.0,45.5544,45.5617,45.5325,45.5544,83000.0
2014-10-02 13:25:00,62.58,62.62,62.58,62.61,67600.0,45.5544,45.5835,45.5544,45.5762,67600.0
2014-10-02 13:30:00,62.6,62.63,62.59,62.6,94700.0,45.5689,45.5908,45.5617,45.5689,94700.0
2014-10-02 13:35:00,62.6,62.6,62.55,62.56,132600.0,45.5689,45.5689,45.5325,45.5398,132600.0
2014-10-02 13:40:00,62.55,62.55,62.52,62.54,61500.0,45.5325,45.5325,45.5107,45.5253,61500.0
2014-10-02 13:45:00,62.54,62.55,62.53,62.53,209500.0,45.5253,45.5325,45.518,45.518,209500.0
2014-10-02 13:50:00,62.53,62.56,62.53,62.56,671200.0,45.518,45.5398,45.518,45.5398,671200.0
2014-10-02 13:55:00,62.57,62.57,62.52,62.54,115200.0,45.5471,45.5471,45.5107,45.5253,115200.0
2014-10-02 14:00:00,62.54,62.59,62.53,62.59,146900.0,45.5253,45.5617,45.518,45.5617,146900.0
2014-10-02 14:05:00,62.59,62.7,62.58,62.69,192200.0,45.5617,45.6417,45.5544,45.6345,192200.0
2014-10-02 14:10:00,62.69,62.73,62.67,62.72,132800.0,45.6345,45.6636,45.6199,45.6563,132800.0
2014-10-02 14:15:00,62.73,62.73,62.66,62.67,144700.0,45.6636,45.6636,45.6126,45.6199,144700.0
2014-10-02 14:20:00,62.68,62.68,62.64,62.66,380600.0,45.6272,45.6272,45.5981,45.6126,380600.0
2014-10-02 14:25:00,62.65,62.74,62.65,62.73,239500.0,45.6053,45.6708,45.6053,45.6636,239500.0
2014-10-02 14:30:00,62.73,62.74,62.68,62.71,68900.0,45.6636,45.6708,45.6272,45.649,68900.0
2014-10-02 14:35:00,62.71,62.73,62.69,62.7,44800.0,45.649,45.6636,45.6345,45.6417,44800.0
2014-10-02 14:40:00,62.7,62.75,62.69,62.74,62200.0,45.6417,45.6781,45.6345,45.6708,62200.0
2014-10-02 14:45:00,62.74,62.77,62.73,62.75,173800.0,45.6708,45.6927,45.6636,45.6781,173800.0
2014-10-02 14:50:00,62.74,62.8,62.73,62.78,373900.0,45.6708,45.7145,45.6636,45.7,373900.0
2014-10-02 14:55:00,62.79,62.79,62.75,62.76,621100.0,45.7072,45.7072,45.6781,45.6854,621100.0
2014-10-02 15:00:00,62.76,62.77,62.72,62.74,145400.0,45.6854,45.6927,45.6563,45.6708,145400.0
2014-10-02 15:05:00,62.74,62.76,62.72,62.75,738400.0,45.6708,45.6854,45.6563,45.6781,738400.0
2014-10-02 15:10:00,62.74,62.77,62.73,62.73,213800.0,45.6708,45.6927,45.6636,45.6636,213800.0
2014-10-02 15:15:00,62.74,62.74,62.66,62.66,144700.0,45.6708,45.6708,45.6126,45.6126,144700.0
2014-10-02 15:20:00,62.66,62.7,62.66,62.68,155800.0,45.6126,45.6417,45.6126,45.6272,155800.0
2014-10-02 15:25:00,62.67,62.69,62.67,62.69,80700.0,45.6199,45.6345,45.6199,45.6345,80700.0
2014-10-02 15:30:00,62.67,62.67,62.63,62.65,141400.0,45.6199,45.6199,45.5908,45.6053,141400.0
2014-10-02 15:35:00,62.65,62.69,62.64,62.68,160200.0,45.6053,45.6345,45.5981,45.6272,160200.0
2014-10-02 15:40:00,62.69,62.69,62.65,62.65,146000.0,45.6345,45.6345,45.6053,45.6053,146000.0
2014-10-02 15:45:00,62.65,62.69,62.63,62.69,170100.0,45.6053,45.6345,45.5908,45.6345,170100.0
2014-10-02 15:50:00,62.69,62.71,62.67,62.67,536900.0,45.6345,45.649,45.6199,45.6199,536900.0
2014-10-02 15:55:00,62.68,62.74,62.66,62.66,1132600.0,45.6272,45.6708,45.6126,45.6126,1132600.0
2014-10-03 09:30:00,62.59,62.59,62.55,62.59,587600.0,45.5617,45.5617,45.5325,45.5617,587600.0
2014-10-03 09:35:00,62.58,62.59,62.47,62.48,325200.0,45.5544,45.5617,45.4743,45.4816,325200.0
2014-10-03 09:40:00,62.48,62.66,62.48,62.66,413700.0,45.4816,45.6126,45.4816,45.6126,413700.0
2014-10-03 09:45:00,62.66,62.7,62.63,62.65,323100.0,45.6126,45.6417,45.5908,45.6053,323100.0
2014-10-03 09:50:00,62.65,62.66,62.61,62.64,119500.0,45.6053,45.6126,45.5762,45.5981,119500.0
2014-10-03 09:55:00,62.64,62.67,62.63,62.66,119100.0,45.5981,45.6199,45.5908,45.6126,119100.0
2014-10-03 10:00:00,62.66,62.68,62.63,62.67,214800.0,45.6126,45.6272,45.5908,45.6199,214800.0
2014-10-03 10:05:00,62.67,62.69,62.64,62.66,113100.0,45.6199,45.6345,45.5981,45.6126,113100.0
2014-10-03 10:10:00,62.65,62.67,62.64,62.66,125100.0,45.6053,45.6199,45.5981,45.6126,125100.0
2014-10-03 10:15:00,62.66,62.66,62.6,62.61,192700.0,45.6126,45.6126,45.5689,45.5762,192700.0
2014-10-03 10:20:00,62.61,62.63,62.56,62.57,262600.0,45.5762,45.5908,45.5398,45.5471,262600.0
2014-10-03 10:25:00,62.57,62.57,62.51,62.52,218900.0,45.5471,45.5471,45.5034,45.5107,218900.0
2014-10-03 10:30:00,62.52,62.52,62.49,62.5,144700.0,45.5107,45.5107,45.4889,45.4961,144700.0
2014-10-03 10:35:00,62.49,62.5,62.46,62.49,227100.0,45.4889,45.4961,45.467,45.4889,227100.0
2014-10-03 10:40:00,62.49,62.49,62.44,62.46,130500.0,45.4889,45.4889,45.4525,45.467,130500.0
2014-10-03 10:45:00,62.46,62.47,62.43,62.46,95600.0,45.467,45.4743,45.4452,45.467,95600.0
2014-10-03 10:50:00,62.45,62.52,62.44,62.51,97200.0,45.4597,45.5107,45.4525,45.5034,97200.0
2014-10-03 10:55:00,62.51,62.53,62.48,62.52,82400.0,45.5034,45.518,45.4816,45.5107,82400.0
2014-10-03 11:00:00,62.51,62.55,62.51,62.54,119800.0,45.5034,45.5325,45.5034,45.5253,119800.0
2014-10-03 11:05:00,62.54,62.58,62.54,62.58,163900.0,45.5253,45.5544,45.5253,45.5544,163900.0
2014-10-03 11:10:00,62.58,62.63,62.57,62.59,87200.0,45.5544,45.5908,45.5471,45.5617,87200.0
2014-10-03 11:15:00,62.58,62.6,62.58,62.59,49000.0,45.5544,45.5689,45.5544,45.5617,49000.0
2014-10-03 11:20:00,62.59,62.62,62.58,62.58,234100.0,45.5617,45.5835,45.5544,45.5544,234100.0
2014-10-03 11:25:00,62.58,62.63,62.58,62.63,478600.0,45.5544,45.5908,45.5544,45.5908,478600.0
2014-10-03 11:30:00,62.63,62.65,62.59,62.61,162400.0,45.5908,45.6053,45.5617,45.5762,162400.0
2014-10-03 11:35:00,62.61,62.63,62.6,62.61,88500.0,45.5762,45.5908,45.5689,45.5762,88500.0
2014-10-03 11:40:00,62.62,62.62,62.56,62.58,48400.0,45.5835,45.5835,45.5398,45.5544,48400.0
2014-10-03 11:45:00,62.56,62.57,62.53,62.54,69300.0,45.5398,45.5471,45.518,45.5253,69300.0
2014-10-03 11:50:00,62.53,62.56,62.53,62.54,38100.0,45.518,45.5398,45.518,45.5253,38100.0
2014-10-03 11:55:00,62.55,62.57,62.55,62.56,51100.0,45.5325,45.5471,45.5325,45.5398,51100.0
2014-10-03 12:00:00,62.56,62.58,62.53,62.57,102700.0,45.5398,45.5544,45.518,45.5471,102700.0
2014-10-03 12:05:00,62.57,62.57,62.53,62.54,66400.0,45.5471,45.5471,45.518,45.5253,66400.0
2014-10-03 12:10:00,62.54,62.58,62.54,62.57,60700.0,45.5253,45.5544,45.5253,45.5471,60700.0
2014-10-03 12:15:00,62.58,62.58,62.56,62.58,21100.0,45.5544,45.5544,45.5398,45.5544,21100.0
2014-10-03 12:20:00,62.58,62.6,62.57,62.6,48000.0,45.5544,45.5689,45.5471,45.5689,48000.0
2014-10-03 12:25:00,62.6,62.62,62.59,62.61,44700.0,45.5689,45.5835,45.5617,45.5762,44700.0
2014-10-03 12:30:00,62.62,62.64,62.6,62.61,167300.0,45.5835,45.5981,45.5689,45.5762,167300.0
2014-10-03 12:35:00,62.61,62.62,62.6,62.62,47700.0,45.5762,45.5835,45.5689,45.5835,47700.0
2014-10-03 12:40:00,62.62,62.66,62.62,62.65,54200.0,45.5835,45.6126,45.5835,45.6053,54200.0
2014-10-03 12:45:00,62.66,62.66,62.64,62.65,32700.0,45.6126,45.6126,45.5981,45.6053,32700.0
2014-10-03 12:50:00,62.65,62.66,62.64,62.66,118500.0,45.6053,45.6126,45.5981,45.6126,118500.0
2014-10-03 12:55:00,62.66,62.68,62.66,62.67,66900.0,45.6126,45.6272,45.6126,45.6199,66900.0
2014-10-03 13:00:00,62.67,62.68,62.66,62.67,230000.0,45.6199,45.6272,45.6126,45.6199,230000.0
2014-10-03 13:05:00,62.67,62.68,62.67,62.67,168500.0,45.6199,45.6272,45.6199,45.6199,168500.0
2014-10-03 13:10:00,62.67,62.69,62.67,62.68,62700.0,45.6199,45.6345,45.6199,45.6272,62700.0
2014-10-03 13:15:00,62.67,62.68,62.64,62.66,45200.0,45.6199,45.6272,45.5981,45.6126,45200.0
2014-10-03 13:20:00,62.66,62.67,62.65,62.66,51400.0,45.6126,45.6199,45.6053,45.6126,51400.0
2014-10-03 13:25:00,62.66,62.66,62.64,62.66,63200.0,45.6126,45.6126,45.5981,45.6126,63200.0
2014-10-03 13:30:00,62.66,62.67,62.62,62.62,50200.0,45.6126,45.6199,45.5835,45.5835,50200.0
2014-10-03 13:35:00,62.62,62.64,62.6,62.64,71300.0,45.5835,45.5981,45.5689,45.5981,71300.0
2014-10-03 13:40:00,62.64,62.64,62.62,62.64,32200.0,45.5981,45.5981,45.5835,45.5981,32200.0
2014-10-03 13:45:00,62.64,62.65,62.63,62.64,57700.0,45.5981,45.6053,45.5908,45.5981,57700.0
2014-10-03 13:50:00,62.64,62.67,62.63,62.67,91300.0,45.5981,45.6199,45.5908,45.6199,91300.0
2014-10-03 13:55:00,62.67,62.67,62.66,62.67,48500.0,45.6199,45.6199,45.6126,45.6199,48500.0
2014-10-03 14:00:00,62.67,62.71,62.67,62.71,132300.0,45.6199,45.649,45.6199,45.649,132300.0
2014-10-03 14:05:00,62.7,62.71,62.69,62.69,131400.0,45.6417,45.649,45.6345,45.6345,131400.0
2014-10-03 14:10:00,62.69,62.71,62.68,62.69,54400.0,45.6345,45.649,45.6272,45.6345,54400.0
2014-10-03 14:15:00,62.7,62.7,62.68,62.69,34300.0,45.6417,45.6417,45.6272,45.6345,34300.0
2014-10-03 14:20:00,62.69,62.73,62.68,62.73,64700.0,45.6345,45.6636,45.6272,45.6636,64700.0
2014-10-03 14:25:00,62.72,62.76,62.72,62.74,96700.0,45.6563,45.6854,45.6563,45.6708,96700.0
2014-10-03 14:30:00,62.75,62.75,62.71,62.71,50500.0,45.6781,45.6781,45.649,45.649,50500.0
2014-10-03 14:35:00,62.71,62.74,62.71,62.74,22200.0,45.649,45.6708,45.649,45.6708,22200.0
2014-10-03 14:40:00,62.74,62.76,62.72,62.72,58100.0,45.6708,45.6854,45.6563,45.6563,58100.0
2014-10-03 14:45:00,62.72,62.74,62.72,62.73,55400.0,45.6563,45.6708,45.6563,45.6636,55400.0
2014-10-03 14:50:00,62.74,62.74,62.73,62.74,66600.0,45.6708,45.6708,45.6636,45.6708,66600.0
2014-10-03 14:55:00,62.73,62.74,62.71,62.71,115800.0,45.6636,45.6708,45.649,45.649,115800.0
2014-10-03 15:00:00,62.72,62.76,62.71,62.75,145200.0,45.6563,45.6854,45.649,45.6781,145200.0
2014-10-03 15:05:00,62.75,62.75,62.71,62.71,146800.0,45.6781,45.6781,45.649,45.649,146800.0
2014-10-03 15:10:00,62.71,62.73,62.7,62.7,120200.0,45.649,45.6636,45.6417,45.6417,120200.0
2014-10-03 15:15:00,62.71,62.71,62.69,62.71,128300.0,45.649,45.649,45.6345,45.649,128300.0
2014-10-03 15:20:00,62.71,62.71,62.7,62.71,71200.0,45.649,45.649,45.6417,45.649,71200.0
2014-10-03 15:25:00,62.7,62.73,62.69,62.72,105300.0,45.6417,45.6636,45.6345,45.6563,105300.0
2014-10-03 15:30:00,62.72,62.72,62.69,62.7,58300.0,45.6563,45.6563,45.6345,45.6417,58300.0
2014-10-03 15:35:00,62.69,62.71,62.68,62.71,74700.0,45.6345,45.649,45.6272,45.649,74700.0
2014-10-03 15:40:00,62.71,62.71,62.68,62.68,121100.0,45.649,45.649,45.6272,45.6272,121100.0
2014-10-03 15:45:00,62.68,62.72,62.68,62.72,235900.0,45.6272,45.6563,45.6272,45.6563,235900.0
2014-10-03 15:50:00,62.73,62.73,62.71,62.72,244600.0,45.6636,45.6636,45.649,45.6563,244600.0
2014-10-03 15:55:00,62.72,62.73,62.68,62.68,684500.0,45.6563,45.6636,45.6272,45.6272,684500.0
2014-10-06 09:30:00,63.02,63.04,62.99,63.02,486100.0,45.8747,45.8892,45.8528,45.8747,486100.0
2014-10-06 09:35:00,63.03,63.08,63.01,63.04,226800.0,45.882,45.9183,45.8674,45.8892,226800.0
2014-10-06 09:40:00,63.04,63.09,63.03,63.08,195500.0,45.8892,45.9256,45.882,45.9183,195500.0
2014-10-06 09:45:00,63.08,63.1,63.06,63.08,208800.0,45.9183,45.9329,45.9038,45.9183,208800.0
2014-10-06 09:50:00,63.07,63.11,63.06,63.07,203100.0,45.9111,45.9402,45.9038,45.9111,203100.0
2014-10-06 09:55:00,63.07,63.11,63.06,63.08,89500.0,45.9111,45.9402,45.9038,45.9183,89500.0
2014-10-06 10:00:00,63.08,63.13,63.05,63.05,307200.0,45.9183,45.9547,45.8965,45.8965,307200.0
2014-10-06 10:05:00,63.06,63.1,63.05,63.06,144000.0,45.9038,45.9329,45.8965,45.9038,144000.0
2014-10-06 10:10:00,63.05,63.06,62.96,62.99,168400.0,45.8965,45.9038,45.831,45.8528,168400.0
2014-10-06 10:15:00,62.98,63.01,62.97,63.0,71500.0,45.8456,45.8674,45.8383,45.8601,71500.0
2014-10-06 10:20:00,62.99,63.0,62.96,62.99,106200.0,45.8528,45.8601,45.831,45.8528,106200.0
2014-10-06 10:25:00,62.99,62.99,62.96,62.99,77400.0,45.8528,45.8528,45.831,45.8528,77400.0
2014-10-06 10:30:00,62.99,63.02,62.96,63.02,216700.0,45.8528,45.8747,45.831,45.8747,216700.0
2014-10-06 10:35:00,63.02,63.04,62.99,63.02,101500.0,45.8747,45.8892,45.8528,45.8747,101500.0
2014-10-06 10:40:00,63.02,63.05,63.0,63.01,85800.0,45.8747,45.8965,45.8601,45.8674,85800.0
2014-10-06 10:45:00,63.01,63.01,62.93,62.94,137000.0,45.8674,45.8674,45.8092,45.8164,137000.0
2014-10-06 10:50:00,62.94,62.94,62.85,62.85,175400.0,45.8164,45.8164,45.7509,45.7509,175400.0
2014-10-06 10:55:00,62.85,62.87,62.79,62.84,441300.0,45.7509,45.7655,45.7072,45.7436,441300.0
2014-10-06 11:00:00,62.83,62.89,62.81,62.88,291900.0,45.7364,45.78,45.7218,45.7728,291900.0
2014-10-06 11:05:00,62.88,62.9,62.85,62.9,132700.0,45.7728,45.7873,45.7509,45.7873,132700.0
2014-10-06 11:10:00,62.9,62.92,62.87,62.9,451100.0,45.7873,45.8019,45.7655,45.7873,451100.0
2014-10-06 11:15:00,62.89,62.9,62.84,62.87,146900.0,45.78,45.7873,45.7436,45.7655,146900.0
2014-10-06 11:20:00,62.86,62.87,62.8,62.84,284100.0,45.7582,45.7655,45.7145,45.7436,284100.0
2014-10-06 11:25:00,62.85,62.87,62.77,62.8,382700.0,45.7509,45.7655,45.6927,45.7145,382700.0
2014-10-06 11:30:00,62.81,62.89,62.8,62.87,282300.0,45.7218,45.78,45.7145,45.7655,282300.0
2014-10-06 11:35:00,62.87,62.88,62.82,62.82,127100.0,45.7655,45.7728,45.7291,45.7291,127100.0
2014-10-06 11:40:00,62.82,62.84,62.74,62.75,257000.0,45.7291,45.7436,45.6708,45.6781,257000.0
2014-10-06 11:45:00,62.74,62.76,62.69,62.71,353000.0,45.6708,45.6854,45.6345,45.649,353000.0
2014-10-06 11:50:00,62.71,62.75,62.7,62.73,148900.0,45.649,45.6781,45.6417,45.6636,148900.0
2014-10-06 11:55:00,62.72,62.79,62.71,62.78,127900.0,45.6563,45.7072,45.649,45.7,127900.0
2014-10-06 12:00:00,62.78,62.85,62.78,62.81,527900.0,45.7,45.7509,45.7,45.7218,527900.0
2014-10-06 12:05:00,62.82,62.87,62.81,62.83,823700.0,45.7291,45.7655,45.7218,45.7364,823700.0
2014-10-06 12:10:00,62.83,62.83,62.76,62.78,261800.0,45.7364,45.7364,45.6854,45.7,261800.0
2014-10-06 12:15:00,62.77,62.84,62.77,62.82,108300.0,45.6927,45.7436,45.6927,45.7291,108300.0
2014-10-06 12:20:00,62.82,62.82,62.75,62.77,72300.0,45.7291,45.7291,45.6781,45.6927,72300.0
2014-10-06 12:25:00,62.77,62.81,62.77,62.79,140200.0,45.6927,45.7218,45.6927,45.7072,140200.0
2014-10-06 12:30:00,62.79,62.81,62.75,62.8,136000.0,45.7072,45.7218,45.6781,45.7145,136000.0
2014-10-06 12:35:00,62.8,62.8,62.77,62.79,175000.0,45.7145,45.7145,45.6927,45.7072,175000.0
2014-10-06 12:40:00,62.78,62.79,62.71,62.73,225700.0,45.7,45.7072,45.649,45.6636,225700.0
2014-10-06 12:45:00,62.72,62.75,62.67,62.73,109800.0,45.6563,45.6781,45.6199,45.6636,109800.0
2014-10-06 12:50:00,62.72,62.77,62.72,62.75,87900.0,45.6563,45.6927,45.6563,45.6781,87900.0
2014-10-06 12:55:00,62.74,62.79,62.73,62.77,119900.0,45.6708,45.7072,45.6636,45.6927,119900.0
2014-10-06 13:00:00,62.77,62.85,62.74,62.84,317300.0,45.6927,45.7509,45.6708,45.7436,317300.0
2014-10-06 13:05:00,62.84,62.86,62.7,62.82,665200.0,45.7436,45.7582,45.6417,45.7291,665200.0
2014-10-06 13:10:00,62.81,62.83,62.79,62.82,70100.0,45.7218,45.7364,45.7072,45.7291,70100.0
2014-10-06 13:15:00,62.82,62.88,62.82,62.84,93500.0,45.7291,45.7728,45.7291,45.7436,93500.0
2014-10-06 13:20:00,62.84,62.87,62.83,62.87,197100.0,45.7436,45.7655,45.7364,45.7655,197100.0
2014-10-06 13:25:00,62.87,62.9,62.86,62.88,76500.0,45.7655,45.7873,45.7582,45.7728,76500.0
2014-10-06 13:30:00,62.89,62.9,62.86,62.89,55600.0,45.78,45.7873,45.7582,45.78,55600.0
2014-10-06 13:35:00,62.89,62.9,62.85,62.89,53700.0,45.78,45.7873,45.7509,45.78,53700.0
2014-10-06 13:40:00,62.89,62.89,62.86,62.89,57200.0,45.78,45.78,45.7582,45.78,57200.0
2014-10-06 13:45:00,62.89,62.89,62.87,62.87,69000.0,45.78,45.78,45.7655,45.7655,69000.0
2014-10-06 13:50:00,62.88,62.89,62.85,62.89,73600.0,45.7728,45.78,45.7509,45.78,73600.0
2014-10-06 13:55:00,62.89,62.92,62.87,62.9,108000.0,45.78,45.8019,45.7655,45.7873,108000.0
2014-10-06 14:00:00,62.91,62.91,62.87,62.9,58200.0,45.7946,45.7946,45.7655,45.7873,58200.0
2014-10-06 14:05:00,62.9,62.91,62.85,62.87,95600.0,45.7873,45.7946,45.7509,45.7655,95600.0
2014-10-06 14:10:00,62.86,62.94,62.86,62.94,91600.0,45.7582,45.8164,45.7582,45.8164,91600.0
2014-10-06 14:15:00,62.94,62.98,62.91,62.96,106100.0,45.8164,45.8456,45.7946,45.831,106100.0
2014-10-06 14:20:00,62.97,63.03,62.97,63.02,106500.0,45.8383,45.882,45.8383,45.8747,106500.0
2014-10-06 14:25:00,63.02,63.03,62.99,63.01,213400.0,45.8747,45.882,45.8528,45.8674,213400.0
2014-10-06 14:30:00,63.01,63.13,62.99,63.08,385400.0,45.8674,45.9547,45.8528,45.9183,385400.0
2014-10-06 14:35:00,63.08,63.09,63.06,63.07,124600.0,45.9183,45.9256,45.9038,45.9111,124600.0
2014-10-06 14:40:00,63.07,63.07,63.02,63.03,110200.0,45.9111,45.9111,45.8747,45.882,110200.0
2014-10-06 14:45:00,63.03,63.04,63.0,63.01,110400.0,45.882,45.8892,45.8601,45.8674,110400.0
2014-10-06 14:50:00,63.0,63.02,62.99,63.0,54800.0,45.8601,45.8747,45.8528,45.8601,54800.0
2014-10-06 14:55:00,63.01,63.03,63.0,63.01,95500.0,45.8674,45.882,45.8601,45.8674,95500.0
2014-10-06 15:00:00,63.01,63.02,62.95,62.96,101900.0,45.8674,45.8747,45.8237,45.831,101900.0
2014-10-06 15:05:00,62.95,62.98,62.93,62.93,52000.0,45.8237,45.8456,45.8092,45.8092,52000.0
2014-10-06 15:10:00,62.94,62.95,62.9,62.92,61700.0,45.8164,45.8237,45.7873,45.8019,61700.0
2014-10-06 15:15:00,62.92,63.0,62.92,62.99,165500.0,45.8019,45.8601,45.8019,45.8528,165500.0
2014-10-06 15:20:00,62.99,63.05,62.96,63.05,203100.0,45.8528,45.8965,45.831,45.8965,203100.0
2014-10-06 15:25:00,63.05,63.05,63.01,63.03,153700.0,45.8965,45.8965,45.8674,45.882,153700.0
2014-10-06 15:30:00,63.03,63.08,63.0,63.06,145900.0,45.882,45.9183,45.8601,45.9038,145900.0
2014-10-06 15:35:00,63.06,63.17,63.04,63.13,309300.0,45.9038,45.9839,45.8892,45.9547,309300.0
2014-10-06 15:40:00,63.13,63.13,63.08,63.1,182000.0,45.9547,45.9547,45.9183,45.9329,182000.0
2014-10-06 15:45:00,63.1,63.1,63.07,63.07,182500.0,45.9329,45.9329,45.9111,45.9111,182500.0
2014-10-06 15:50:00,63.07,63.08,63.03,63.05,199600.0,45.9111,45.9183,45.882,45.8965,199600.0
2014-10-06 15:55:00,63.05,63.08,63.04,63.07,676600.0,45.8965,45.9183,45.8892,45.9111,676600.0
2014-10-07 09:30:00,62.66,62.68,62.57,62.62,491400.0,45.6126,45.6272,45.5471,45.5835,491400.0
2014-10-07 09:35:00,62.62,62.63,62.53,62.58,241300.0,45.5835,45.5908,45.518,45.5544,241300.0
2014-10-07 09:40:00,62.57,62.58,62.48,62.51,196400.0,45.5471,45.5544,45.4816,45.5034,196400.0
2014-10-07 09:45:00,62.52,62.58,62.48,62.58,181200.0,45.5107,45.5544,45.4816,45.5544,181200.0
2014-10-07 09:50:00,62.57,62.59,62.53,62.55,147800.0,45.5471,45.5617,45.518,45.5325,147800.0
2014-10-07 09:55:00,62.55,62.59,62.52,62.58,134400.0,45.5325,45.5617,45.5107,45.5544,134400.0
2014-10-07 10:00:00,62.59,62.63,62.55,62.58,235800.0,45.5617,45.5908,45.5325,45.5544,235800.0
2014-10-07 10:05:00,62.57,62.59,62.54,62.59,193200.0,45.5471,45.5617,45.5253,45.5617,193200.0
2014-10-07 10:10:00,62.59,62.6,62.57,62.57,139100.0,45.5617,45.5689,45.5471,45.5471,139100.0
2014-10-07 10:15:00,62.58,62.6,62.54,62.59,160600.0,45.5544,45.5689,45.5253,45.5617,160600.0
2014-10-07 10:20:00,62.58,62.59,62.5,62.53,152600.0,45.5544,45.5617,45.4961,45.518,152600.0
2014-10-07 10:25:00,62.53,62.54,62.5,62.54,77700.0,45.518,45.5253,45.4961,45.5253,77700.0
2014-10-07 10:30:00,62.55,62.63,62.55,62.6,190700.0,45.5325,45.5908,45.5325,45.5689,190700.0
2014-10-07 10:35:00,62.6,62.63,62.59,62.59,90600.0,45.5689,45.5908,45.5617,45.5617,90600.0
2014-10-07 10:40:00,62.59,62.64,62.57,62.64,99000.0,45.5617,45.5981,45.5471,45.5981,99000.0
2014-10-07 10:45:00,62.64,62.69,62.62,62.63,132000.0,45.5981,45.6345,45.5835,45.5908,132000.0
2014-10-07 10:50:00,62.63,62.66,62.62,62.63,58600.0,45.5908,45.6126,45.5835,45.5908,58600.0
2014-10-07 10:55:00,62.63,62.65,62.52,62.53,105500.0,45.5908,45.6053,45.5107,45.518,105500.0
2014-10-07 11:00:00,62.53,62.53,62.45,62.45,150100.0,45.518,45.518,45.4597,45.4597,150100.0
2014-10-07 11:05:00,62.46,62.5,62.42,62.49,230700.0,45.467,45.4961,45.4379,45.4889,230700.0
2014-10-07 11:10:00,62.48,62.51,62.47,62.47,163900.0,45.4816,45.5034,45.4743,45.4743,163900.0
2014-10-07 11:15:00,62.47,62.48,62.42,62.44,154500.0,45.4743,45.4816,45.4379,45.4525,154500.0
2014-10-07 11:20:00,62.44,62.48,62.43,62.43,140100.0,45.4525,45.4816,45.4452,45.4452,140100.0
2014-10-07 11:25:00,62.43,62.44,62.38,62.4,166700.0,45.4452,45.4525,45.4088,45.4234,166700.0
2014-10-07 11:30:00,62.4,62.42,62.36,62.39,261400.0,45.4234,45.4379,45.3942,45.4161,261400.0
2014-10-07 11:35:00,62.4,62.4,62.34,62.36,467400.0,45.4234,45.4234,45.3797,45.3942,467400.0
2014-10-07 11:40:00,62.35,62.41,62.35,62.4,820200.0,45.387,45.4306,45.387,45.4234,820200.0
2014-10-07 11:45:00,62.4,62.42,62.39,62.41,480000.0,45.4234,45.4379,45.4161,45.4306,480000.0
2014-10-07 11:50:00,62.41,62.44,62.37,62.42,187200.0,45.4306,45.4525,45.4015,45.4379,187200.0
2014-10-07 11:55:00,62.42,62.42,62.39,62.4,74800.0,45.4379,45.4379,45.4161,45.4234,74800.0
2014-10-07 12:00:00,62.4,62.44,62.39,62.42,102100.0,45.4234,45.4525,45.4161,45.4379,102100.0
2014-10-07 12:05:00,62.42,62.47,62.41,62.45,79300.0,45.4379,45.4743,45.4306,45.4597,79300.0
2014-10-07 12:10:00,62.46,62.5,62.46,62.47,101800.0,45.467,45.4961,45.467,45.4743,101800.0
2014-10-07 12:15:00,62.47,62.53,62.47,62.53,138500.0,45.4743,45.518,45.4743,45.518,138500.0
2014-10-07 12:20:00,62.53,62.53,62.45,62.47,94000.0,45.518,45.518,45.4597,45.4743,94000.0
2014-10-07 12:25:00,62.48,62.48,62.44,62.47,47900.0,45.4816,45.4816,45.4525,45.4743,47900.0
2014-10-07 12:30:00,62.47,62.5,62.45,62.46,63400.0,45.4743,45.4961,45.4597,45.467,63400.0
2014-10-07 12:35:00,62.46,62.5,62.44,62.48,48900.0,45.467,45.4961,45.4525,45.4816,48900.0
2014-10-07 12:40:00,62.48,62.48,62.46,62.46,40200.0,45.4816,45.4816,45.467,45.467,40200.0
2014-10-07 12:45:00,62.47,62.47,62.37,62.37,91600.0,45.4743,45.4743,45.4015,45.4015,91600.0
2014-10-07 12:50:00,62.37,62.4,62.36,62.37,67600.0,45.4015,45.4234,45.3942,45.4015,67600.0
2014-10-07 12:55:00,62.37,62.4,62.37,62.38,45700.0,45.4015,45.4234,45.4015,45.4088,45700.0
2014-10-07 13:00:00,62.38,62.4,62.35,62.39,78400.0,45.4088,45.4234,45.387,45.4161,78400.0
2014-10-07 13:05:00,62.39,62.39,62.33,62.34,51700.0,45.4161,45.4161,45.3724,45.3797,51700.0
2014-10-07 13:10:00,62.35,62.41,62.35,62.41,56300.0,45.387,45.4306,45.387,45.4306,56300.0
2014-10-07 13:15:00,62.41,62.42,62.38,62.39,93600.0,45.4306,45.4379,45.4088,45.4161,93600.0
2014-10-07 13:20:00,62.39,62.42,62.38,62.39,82800.0,45.4161,45.4379,45.4088,45.4161,82800.0
2014-10-07 13:25:00,62.4,62.44,62.38,62.42,58000.0,45.4234,45.4525,45.4088,45.4379,58000.0
2014-10-07 13:30:00,62.42,62.43,62.4,62.4,76300.0,45.4379,45.4452,45.4234,45.4234,76300.0
2014-10-07 13:35:00,62.41,62.41,62.38,62.38,81100.0,45.4306,45.4306,45.4088,45.4088,81100.0
2014-10-07 13:40:00,62.38,62.41,62.37,62.39,79400.0,45.4088,45.4306,45.4015,45.4161,79400.0
2014-10-07 13:45:00,62.38,62.41,62.36,62.39,53200.0,45.4088,45.4306,45.3942,45.4161,53200.0
2014-10-07 13:50:00,62.4,62.43,62.38,62.42,92500.0,45.4234,45.4452,45.4088,45.4379,92500.0
2014-10-07 13:55:00,62.41,62.43,62.38,62.42,159500.0,45.4306,45.4452,45.4088,45.4379,159500.0
2014-10-07 14:00:00,62.41,62.41,62.35,62.37,77300.0,45.4306,45.4306,45.387,45.4015,77300.0
2014-10-07 14:05:00,62.37,62.39,62.35,62.36,58900.0,45.4015,45.4161,45.387,45.3942,58900.0
2014-10-07 14:10:00,62.36,62.4,62.34,62.39,54600.0,45.3942,45.4234,45.3797,45.4161,54600.0
2014-10-07 14:15:00,62.39,62.4,62.35,62.37,44200.0,45.4161,45.4234,45.387,45.4015,44200.0
2014-10-07 14:20:00,62.36,62.37,62.32,62.32,73900.0,45.3942,45.4015,45.3651,45.3651,73900.0
2014-10-07 14:25:00,62.32,62.34,62.28,62.3,162200.0,45.3651,45.3797,45.336,45.3506,162200.0
2014-10-07 14:30:00,62.29,62.29,62.25,62.27,187000.0,45.3433,45.3433,45.3142,45.3287,187000.0
2014-10-07 14:35:00,62.26,62.27,62.23,62.25,141100.0,45.3214,45.3287,45.2996,45.3142,141100.0
2014-10-07 14:40:00,62.24,62.28,62.23,62.26,121400.0,45.3069,45.336,45.2996,45.3214,121400.0
2014-10-07 14:45:00,62.27,62.28,62.25,62.26,54300.0,45.3287,45.336,45.3142,45.3214,54300.0
2014-10-07 14:50:00,62.25,62.27,62.23,62.25,141000.0,45.3142,45.3287,45.2996,45.3142,141000.0
2014-10-07 14:55:00,62.24,62.25,62.22,62.25,89400.0,45.3069,45.3142,45.2923,45.3142,89400.0
2014-10-07 15:00:00,62.24,62.26,62.21,62.25,193300.0,45.3069,45.3214,45.285,45.3142,193300.0
2014-10-07 15:05:00,62.25,62.25,62.21,62.22,144400.0,45.3142,45.3142,45.285,45.2923,144400.0
2014-10-07 15:10:00,62.22,62.24,62.19,62.23,223900.0,45.2923,45.3069,45.2705,45.2996,223900.0
2014-10-07 15:15:00,62.24,62.24,62.19,62.19,177200.0,45.3069,45.3069,45.2705,45.2705,177200.0
2014-10-07 15:20:00,62.2,62.22,62.16,62.17,137600.0,45.2778,45.2923,45.2486,45.2559,137600.0
2014-10-07 15:25:00,62.17,62.2,62.17,62.2,208600.0,45.2559,45.2778,45.2559,45.2778,208600.0
2014-10-07 15:30:00,62.19,62.23,62.19,62.2,216200.0,45.2705,45.2996,45.2705,45.2778,216200.0
2014-10-07 15:35:00,62.2,62.2,62.11,62.12,347100.0,45.2778,45.2778,45.2122,45.2195,347100.0
2014-10-07 15:40:00,62.12,62.15,62.12,62.12,220500.0,45.2195,45.2414,45.2195,45.2195,220500.0
2014-10-07 15:45:00,62.12,62.16,62.11,62.12,481500.0,45.2195,45.2486,45.2122,45.2195,481500.0
2014-10-07 15:50:00,62.12,62.12,62.06,62.07,1161900.0,45.2195,45.2195,45.1759,45.1831,1161900.0
2014-10-07 15:55:00,62.08,62.08,62.0,62.0,1103400.0,45.1904,45.1904,45.1322,45.1322,1103400.0
2014-10-08 09:30:00,62.08,62.12,62.05,62.07,342100.0,45.1904,45.2195,45.1686,45.1831,342100.0
2014-10-08 09:35:00,62.06,62.18,62.06,62.16,260000.0,45.1759,45.2632,45.1759,45.2486,260000.0
2014-10-08 09:40:00,62.16,62.19,62.13,62.17,184200.0,45.2486,45.2705,45.2268,45.2559,184200.0
2014-10-08 09:45:00,62.17,62.17,62.11,62.16,266900.0,45.2559,45.2559,45.2122,45.2486,266900.0
2014-10-08 09:50:00,62.17,62.17,62.08,62.09,170800.0,45.2559,45.2559,45.1904,45.1977,170800.0
2014-10-08 09:55:00,62.09,62.09,62.0,62.01,263000.0,45.1977,45.1977,45.1322,45.1395,263000.0
2014-10-08 10:00:00,62.01,62.06,61.97,62.0,186800.0,45.1395,45.1759,45.1103,45.1322,186800.0
2014-10-08 10:05:00,62.0,62.06,61.97,62.03,240900.0,45.1322,45.1759,45.1103,45.154,240900.0
2014-10-08 10:10:00,62.03,62.14,62.03,62.12,196800.0,45.154,45.2341,45.154,45.2195,196800.0
2014-10-08 10:15:00,62.11,62.13,62.08,62.09,132200.0,45.2122,45.2268,45.1904,45.1977,132200.0
2014-10-08 10:20:00,62.08,62.09,62.02,62.02,145000.0,45.1904,45.1977,45.1467,45.1467,145000.0
2014-10-08 10:25:00,62.03,62.13,62.01,62.11,185900.0,45.154,45.2268,45.1395,45.2122,185900.0
2014-10-08 10:30:00,62.12,62.12,62.04,62.08,155600.0,45.2195,45.2195,45.1613,45.1904,155600.0
2014-10-08 10:35:00,62.08,62.1,62.01,62.05,304300.0,45.1904,45.205,45.1395,45.1686,304300.0
2014-10-08 10:40:00,62.04,62.06,61.96,62.0,162000.0,45.1613,45.1759,45.1031,45.1322,162000.0
2014-10-08 10:45:00,62.01,62.01,61.96,61.99,260600.0,45.1395,45.1395,45.1031,45.1249,260600.0
2014-10-08 10:50:00,61.98,61.99,61.91,61.92,208300.0,45.1176,45.1249,45.0667,45.0739,208300.0
2014-10-08 10:55:00,61.91,61.94,61.89,61.91,288400.0,45.0667,45.0885,45.0521,45.0667,288400.0
2014-10-08 11:00:00,61.9,61.93,61.85,61.85,188900.0,45.0594,45.0812,45.023,45.023,188900.0
2014-10-08 11:05:00,61.86,61.92,61.86,61.89,248500.0,45.0303,45.0739,45.0303,45.0521,248500.0
2014-10-08 11:10:00,61.9,61.95,61.9,61.93,368800.0,45.0594,45.0958,45.0594,45.0812,368800.0
2014-10-08 11:15:00,61.92,61.93,61.85,61.86,298800.0,45.0739,45.0812,45.023,45.0303,298800.0
2014-10-08 11:20:00,61.86,61.96,61.86,61.95,132100.0,45.0303,45.1031,45.0303,45.0958,132100.0
2014-10-08 11:25:00,61.95,62.11,61.95,62.09,263900.0,45.0958,45.2122,45.0958,45.1977,263900.0
2014-10-08 11:30:00,62.09,62.14,62.03,62.04,582500.0,45.1977,45.2341,45.154,45.1613,582500.0
2014-10-08 11:35:00,62.04,62.06,61.99,61.99,205600.0,45.1613,45.1759,45.1249,45.1249,205600.0
2014-10-08 11:40:00,61.99,62.02,61.98,62.0,105500.0,45.1249,45.1467,45.1176,45.1322,105500.0
2014-10-08 11:45:00,62.0,62.02,61.95,61.97,161400.0,45.1322,45.1467,45.0958,45.1103,161400.0
2014-10-08 11:50:00,61.97,62.03,61.96,62.02,221200.0,45.1103,45.154,45.1031,45.1467,221200.0
2014-10-08 11:55:00,62.02,62.07,61.98,62.07,247900.0,45.1467,45.1831,45.1176,45.1831,247900.0
2014-10-08 12:00:00,62.06,62.14,62.06,62.07,157900.0,45.1759,45.2341,45.1759,45.1831,157900.0
2014-10-08 12:05:00,62.07,62.11,62.02,62.03,145400.0,45.1831,45.2122,45.1467,45.154,145400.0
2014-10-08 12:10:00,62.03,62.08,62.02,62.07,193200.0,45.154,45.1904,45.1467,45.1831,193200.0
2014-10-08 12:15:00,62.06,62.09,62.06,62.08,92700.0,45.1759,45.1977,45.1759,45.1904,92700.0
2014-10-08 12:20:00,62.07,62.07,62.05,62.05,78000.0,45.1831,45.1831,45.1686,45.1686,78000.0
2014-10-08 12:25:00,62.05,62.07,62.0,62.01,100500.0,45.1686,45.1831,45.1322,45.1395,100500.0
2014-10-08 12:30:00,62.0,62.01,61.97,61.98,53600.0,45.1322,45.1395,45.1103,45.1176,53600.0
2014-10-08 12:35:00,61.98,62.05,61.98,62.03,127600.0,45.1176,45.1686,45.1176,45.154,127600.0
2014-10-08 12:40:00,62.03,62.04,62.0,62.02,108500.0,45.154,45.1613,45.1322,45.1467,108500.0
2014-10-08 12:45:00,62.02,62.03,61.99,62.02,86500.0,45.1467,45.154,45.1249,45.1467,86500.0
2014-10-08 12:50:00,62.03,62.03,61.99,61.99,49600.0,45.154,45.154,45.1249,45.1249,49600.0
2014-10-08 12:55:00,61.98,62.02,61.98,62.01,51000.0,45.1176,45.1467,45.1176,45.1395,51000.0
2014-10-08 13:00:00,62.02,62.1,62.0,62.07,116100.0,45.1467,45.205,45.1322,45.1831,116100.0
2014-10-08 13:05:00,62.08,62.08,62.04,62.05,76100.0,45.1904,45.1904,45.1613,45.1686,76100.0
2014-10-08 13:10:00,62.05,62.06,62.03,62.05,80500.0,45.1686,45.1759,45.154,45.1686,80500.0
2014-10-08 13:15:00,62.04,62.05,62.02,62.02,85500.0,45.1613,45.1686,45.1467,45.1467,85500.0
2014-10-08 13:20:00,62.02,62.04,62.0,62.0,88300.0,45.1467,45.1613,45.1322,45.1322,88300.0
2014-10-08 13:25:00,62.0,62.02,61.98,61.99,55200.0,45.1322,45.1467,45.1176,45.1249,55200.0
2014-10-08 13:30:00,61.99,61.99,61.96,61.99,119200.0,45.1249,45.1249,45.1031,45.1249,119200.0
2014-10-08 13:35:00,61.99,62.02,61.98,62.02,79900.0,45.1249,45.1467,45.1176,45.1467,79900.0
2014-10-08 13:40:00,62.01,62.04,62.0,62.02,90400.0,45.1395,45.1613,45.1322,45.1467,90400.0
2014-10-08 13:45:00,62.02,62.12,62.02,62.11,343300.0,45.1467,45.2195,45.1467,45.2122,343300.0
2014-10-08 13:50:00,62.11,62.12,62.08,62.1,105800.0,45.2122,45.2195,45.1904,45.205,105800.0
2014-10-08 13:55:00,62.11,62.11,62.09,62.09,177400.0,45.2122,45.2122,45.1977,45.1977,177400.0
2014-10-08 14:00:00,62.1,62.39,62.1,62.38,755800.0,45.205,45.4161,45.205,45.4088,755800.0
2014-10-08 14:05:00,62.38,62.47,62.38,62.43,419900.0,45.4088,45.4743,45.4088,45.4452,419900.0
2014-10-08 14:10:00,62.42,62.63,62.42,62.6,256000.0,45.4379,45.5908,45.4379,45.5689,256000.0
2014-10-08 14:15:00,62.59,62.64,62.55,62.62,194300.0,45.5617,45.5981,45.5325,45.5835,194300.0
2014-10-08 14:20:00,62.62,62.7,62.62,62.66,217200.0,45.5835,45.6417,45.5835,45.6126,217200.0
2014-10-08 14:25:00,62.66,62.72,62.66,62.72,191800.0,45.6126,45.6563,45.6126,45.6563,191800.0
2014-10-08 14:30:00,62.73,62.88,62.73,62.88,385300.0,45.6636,45.7728,45.6636,45.7728,385300.0
2014-10-08 14:35:00,62.88,62.89,62.83,62.85,125600.0,45.7728,45.78,45.7364,45.7509,125600.0
2014-10-08 14:40:00,62.85,62.86,62.79,62.79,253400.0,45.7509,45.7582,45.7072,45.7072,253400.0
2014-10-08 14:45:00,62.79,62.8,62.76,62.77,143400.0,45.7072,45.7145,45.6854,45.6927,143400.0
2014-10-08 14:50:00,62.77,62.78,62.73,62.74,241100.0,45.6927,45.7,45.6636,45.6708,241100.0
2014-10-08 14:55:00,62.74,62.78,62.72,62.77,116500.0,45.6708,45.7,45.6563,45.6927,116500.0
2014-10-08 15:00:00,62.77,62.85,62.77,62.81,231400.0,45.6927,45.7509,45.6927,45.7218,231400.0
2014-10-08 15:05:00,62.82,62.84,62.78,62.78,208800.0,45.7291,45.7436,45.7,45.7,208800.0
2014-10-08 15:10:00,62.79,62.84,62.77,62.83,92100.0,45.7072,45.7436,45.6927,45.7364,92100.0
2014-10-08 15:15:00,62.83,62.88,62.83,62.86,178600.0,45.7364,45.7728,45.7364,45.7582,178600.0
2014-10-08 15:20:00,62.86,62.89,62.83,62.89,135500.0,45.7582,45.78,45.7364,45.78,135500.0
2014-10-08 15:25:00,62.89,62.95,62.89,62.92,189300.0,45.78,45.8237,45.78,45.8019,189300.0
2014-10-08 15:30:00,62.92,62.92,62.89,62.91,307500.0,45.8019,45.8019,45.78,45.7946,307500.0
2014-10-08 15:35:00,62.91,62.95,62.91,62.94,217200.0,45.7946,45.8237,45.7946,45.8164,217200.0
2014-10-08 15:40:00,62.94,63.07,62.93,63.05,321300.0,45.8164,45.9111,45.8092,45.8965,321300.0
2014-10-08 15:45:00,63.05,63.07,63.04,63.06,233400.0,45.8965,45.9111,45.8892,45.9038,233400.0
2014-10-08 15:50:00,63.05,63.09,63.02,63.02,731500.0,45.8965,45.9256,45.8747,45.8747,731500.0
2014-10-08 15:55:00,63.03,63.03,62.99,63.02,952400.0,45.882,45.882,45.8528,45.8747,952400.0
2014-10-09 09:30:00,62.38,62.51,62.35,62.45,459100.0,45.4088,45.5034,45.387,45.4597,459100.0
2014-10-09 09:35:00,62.44,62.45,62.38,62.45,315000.0,45.4525,45.4597,45.4088,45.4597,315000.0
2014-10-09 09:40:00,62.46,62.46,62.35,62.41,457200.0,45.467,45.467,45.387,45.4306,457200.0
2014-10-09 09:45:00,62.41,62.41,62.34,62.36,275700.0,45.4306,45.4306,45.3797,45.3942,275700.0
2014-10-09 09:50:00,62.36,62.36,62.28,62.29,224400.0,45.3942,45.3942,45.336,45.3433,224400.0
2014-10-09 09:55:00,62.3,62.3,62.2,62.25,227300.0,45.3506,45.3506,45.2778,45.3142,227300.0
2014-10-09 10:00:00,62.26,62.29,62.23,62.27,353800.0,45.3214,45.3433,45.2996,45.3287,353800.0
2014-10-09 10:05:00,62.26,62.27,62.18,62.21,109800.0,45.3214,45.3287,45.2632,45.285,109800.0
2014-10-09 10:10:00,62.22,62.26,62.15,62.24,186300.0,45.2923,45.3214,45.2414,45.3069,186300.0
2014-10-09 10:15:00,62.24,62.31,62.22,62.28,171300.0,45.3069,45.3578,45.2923,45.336,171300.0
2014-10-09 10:20:00,62.28,62.3,62.23,62.24,141800.0,45.336,45.3506,45.2996,45.3069,141800.0
2014-10-09 10:25:00,62.23,62.28,62.22,62.25,109000.0,45.2996,45.336,45.2923,45.3142,109000.0
2014-10-09 10:30:00,62.25,62.25,62.15,62.15,178300.0,45.3142,45.3142,45.2414,45.2414,178300.0
2014-10-09 10:35:00,62.14,62.14,62.07,62.08,306700.0,45.2341,45.2341,45.1831,45.1904,306700.0
2014-10-09 10:40:00,62.08,62.08,62.02,62.03,115000.0,45.1904,45.1904,45.1467,45.154,115000.0
2014-10-09 10:45:00,62.03,62.03,61.99,62.01,209300.0,45.154,45.154,45.1249,45.1395,209300.0
2014-10-09 10:50:00,62.0,62.01,61.96,61.97,200100.0,45.1322,45.1395,45.1031,45.1103,200100.0
2014-10-09 10:55:00,61.98,62.09,61.97,62.09,213400.0,45.1176,45.1977,45.1103,45.1977,213400.0
2014-10-09 11:00:00,62.09,62.13,61.83,61.85,372700.0,45.1977,45.2268,45.0084,45.023,372700.0
2014-10-09 11:05:00,61.86,62.0,61.86,61.99,419100.0,45.0303,45.1322,45.0303,45.1249,419100.0
2014-10-09 11:10:00,61.98,62.04,61.92,61.97,260100.0,45.1176,45.1613,45.0739,45.1103,260100.0
2014-10-09 11:15:00,61.98,61.99,61.94,61.98,198500.0,45.1176,45.1249,45.0885,45.1176,198500.0
2014-10-09 11:20:00,61.97,62.01,61.9,61.93,168800.0,45.1103,45.1395,45.0594,45.0812,168800.0
2014-10-09 11:25:00,61.93,62.0,61.92,61.95,292600.0,45.0812,45.1322,45.0739,45.0958,292600.0
2014-10-09 11:30:00,61.95,61.95,61.89,61.9,185200.0,45.0958,45.0958,45.0521,45.0594,185200.0
2014-10-09 11:35:00,61.89,61.89,61.8,61.8,442900.0,45.0521,45.0521,44.9866,44.9866,442900.0
2014-10-09 11:40:00,61.8,61.8,61.72,61.73,337500.0,44.9866,44.9866,44.9284,44.9356,337500.0
2014-10-09 11:45:00,61.72,61.77,61.7,61.73,332100.0,44.9284,44.9647,44.9138,44.9356,332100.0
2014-10-09 11:50:00,61.73,61.76,61.6,61.61,379100.0,44.9356,44.9575,44.841,44.8483,379100.0
2014-10-09 11:55:00,61.61,61.63,61.55,61.6,498100.0,44.8483,44.8628,44.8046,44.841,498100.0
2014-10-09 12:00:00,61.59,61.61,61.57,61.59,319100.0,44.8337,44.8483,44.8192,44.8337,319100.0
2014-10-09 12:05:00,61.58,61.6,61.55,61.55,137900.0,44.8264,44.841,44.8046,44.8046,137900.0
2014-10-09 12:10:00,61.55,61.57,61.47,61.5,212500.0,44.8046,44.8192,44.7464,44.7682,212500.0
2014-10-09 12:15:00,61.5,61.52,61.39,61.44,233100.0,44.7682,44.7828,44.6881,44.7245,233100.0
2014-10-09 12:20:00,61.43,61.46,61.42,61.43,154600.0,44.7173,44.7391,44.71,44.7173,154600.0
2014-10-09 12:25:00,61.43,61.44,61.36,61.38,317400.0,44.7173,44.7245,44.6663,44.6809,317400.0
2014-10-09 12:30:00,61.39,61.41,61.34,61.39,463000.0,44.6881,44.7027,44.6517,44.6881,463000.0
2014-10-09 12:35:00,61.39,61.44,61.38,61.39,192100.0,44.6881,44.7245,44.6809,44.6881,192100.0
2014-10-09 12:40:00,61.38,61.43,61.35,61.42,161700.0,44.6809,44.7173,44.659,44.71,161700.0
2014-10-09 12:45:00,61.42,61.46,61.4,61.46,220300.0,44.71,44.7391,44.6954,44.7391,220300.0
2014-10-09 12:50:00,61.46,61.53,61.45,61.5,276800.0,44.7391,44.79,44.7318,44.7682,276800.0
2014-10-09 12:55:00,61.5,61.55,61.45,61.54,119200.0,44.7682,44.8046,44.7318,44.7973,119200.0
2014-10-09 13:00:00,61.54,61.54,61.42,61.42,290900.0,44.7973,44.7973,44.71,44.71,290900.0
2014-10-09 13:05:00,61.43,61.45,61.4,61.42,234300.0,44.7173,44.7318,44.6954,44.71,234300.0
2014-10-09 13:10:00,61.42,61.42,61.33,61.41,425700.0,44.71,44.71,44.6445,44.7027,425700.0
2014-10-09 13:15:00,61.4,61.49,61.38,61.46,194500.0,44.6954,44.7609,44.6809,44.7391,194500.0
2014-10-09 13:20:00,61.46,61.55,61.45,61.52,222700.0,44.7391,44.8046,44.7318,44.7828,222700.0
2014-10-09 13:25:00,61.53,61.54,61.44,61.46,95600.0,44.79,44.7973,44.7245,44.7391,95600.0
2014-10-09 13:30:00,61.46,61.52,61.41,61.52,102300.0,44.7391,44.7828,44.7027,44.7828,102300.0
2014-10-09 13:35:00,61.52,61.57,61.51,61.56,193700.0,44.7828,44.8192,44.7755,44.8119,193700.0
2014-10-09 13:40:00,61.56,61.57,61.49,61.53,126100.0,44.8119,44.8192,44.7609,44.79,126100.0
2014-10-09 13:45:00,61.53,61.55,61.46,61.48,111700.0,44.79,44.8046,44.7391,44.7536,111700.0
2014-10-09 13:50:00,61.49,61.51,61.37,61.39,288600.0,44.7609,44.7755,44.6736,44.6881,288600.0
2014-10-09 13:55:00,61.38,61.46,61.37,61.43,235300.0,44.6809,44.7391,44.6736,44.7173,235300.0
2014-10-09 14:00:00,61.43,61.44,61.35,61.38,304300.0,44.7173,44.7245,44.659,44.6809,304300.0
2014-10-09 14:05:00,61.38,61.4,61.34,61.37,147000.0,44.6809,44.6954,44.6517,44.6736,147000.0
2014-10-09 14:10:00,61.37,61.39,61.32,61.33,159700.0,44.6736,44.6881,44.6372,44.6445,159700.0
2014-10-09 14:15:00,61.34,61.38,61.29,61.33,203600.0,44.6517,44.6809,44.6153,44.6445,203600.0
2014-10-09 14:20:00,61.33,61.35,61.29,61.31,145100.0,44.6445,44.659,44.6153,44.6299,145100.0
2014-10-09 14:25:00,61.31,61.34,61.28,61.28,199400.0,44.6299,44.6517,44.6081,44.6081,199400.0
2014-10-09 14:30:00,61.29,61.3,61.23,61.28,276800.0,44.6153,44.6226,44.5717,44.6081,276800.0
2014-10-09 14:35:00,61.29,61.41,61.29,61.38,217500.0,44.6153,44.7027,44.6153,44.6809,217500.0
2014-10-09 14:40:00,61.38,61.41,61.35,61.37,209900.0,44.6809,44.7027,44.659,44.6736,209900.0
2014-10-09 14:45:00,61.37,61.4,61.29,61.32,159100.0,44.6736,44.6954,44.6153,44.6372,159100.0
2014-10-09 14:50:00,61.32,61.39,61.31,61.34,160100.0,44.6372,44.6881,44.6299,44.6517,160100.0
2014-10-09 14:55:00,61.35,61.35,61.29,61.3,130100.0,44.659,44.659,44.6153,44.6226,130100.0
2014-10-09 15:00:00,61.3,61.34,61.25,61.33,121600.0,44.6226,44.6517,44.5862,44.6445,121600.0
2014-10-09 15:05:00,61.34,61.35,61.25,61.25,128900.0,44.6517,44.659,44.5862,44.5862,128900.0
2014-10-09 15:10:00,61.27,61.37,61.26,61.34,328900.0,44.6008,44.6736,44.5935,44.6517,328900.0
2014-10-09 15:15:00,61.34,61.41,61.3,61.37,307600.0,44.6517,44.7027,44.6226,44.6736,307600.0
2014-10-09 15:20:00,61.38,61.4,61.34,61.36,149000.0,44.6809,44.6954,44.6517,44.6663,149000.0
2014-10-09 15:25:00,61.35,61.41,61.34,61.38,147200.0,44.659,44.7027,44.6517,44.6809,147200.0
2014-10-09 15:30:00,61.38,61.48,61.37,61.45,309700.0,44.6809,44.7536,44.6736,44.7318,309700.0
2014-10-09 15:35:00,61.46,61.48,61.39,61.41,273000.0,44.7391,44.7536,44.6881,44.7027,273000.0
2014-10-09 15:40:00,61.41,61.42,61.31,61.33,385900.0,44.7027,44.71,44.6299,44.6445,385900.0
2014-10-09 15:45:00,61.33,61.33,61.27,61.29,416200.0,44.6445,44.6445,44.6008,44.6153,416200.0
2014-10-09 15:50:00,61.29,61.31,61.26,61.3,570100.0,44.6153,44.6299,44.5935,44.6226,570100.0
2014-10-09 15:55:00,61.3,61.35,61.28,61.28,1492900.0,44.6226,44.659,44.6081,44.6081,1492900.0
2014-10-10 09:30:00,60.97,61.04,60.88,60.93,904200.0,44.3824,44.4334,44.3169,44.3533,904200.0
2014-10-10 09:35:00,60.94,61.09,60.93,61.09,638300.0,44.3606,44.4698,44.3533,44.4698,638300.0
2014-10-10 09:40:00,61.1,61.13,61.03,61.13,489100.0,44.477,44.4989,44.4261,44.4989,489100.0
2014-10-10 09:45:00,61.14,61.18,61.07,61.07,290300.0,44.5061,44.5353,44.4552,44.4552,290300.0
2014-10-10 09:50:00,61.06,61.1,60.97,60.98,415900.0,44.4479,44.477,44.3824,44.3897,415900.0
2014-10-10 09:55:00,60.98,61.03,60.97,60.99,171500.0,44.3897,44.4261,44.3824,44.397,171500.0
2014-10-10 10:00:00,60.99,61.03,60.92,60.93,299200.0,44.397,44.4261,44.346,44.3533,299200.0
2014-10-10 10:05:00,60.93,60.93,60.8,60.81,318400.0,44.3533,44.3533,44.2586,44.2659,318400.0
2014-10-10 10:10:00,60.81,60.88,60.74,60.77,507600.0,44.2659,44.3169,44.215,44.2368,507600.0
2014-10-10 10:15:00,60.78,60.85,60.77,60.83,441100.0,44.2441,44.295,44.2368,44.2805,441100.0
2014-10-10 10:20:00,60.82,60.83,60.71,60.71,260200.0,44.2732,44.2805,44.1931,44.1931,260200.0
2014-10-10 10:25:00,60.72,60.74,60.67,60.69,321800.0,44.2004,44.215,44.164,44.1786,321800.0
2014-10-10 10:30:00,60.68,60.7,60.6,60.69,437700.0,44.1713,44.1859,44.1131,44.1786,437700.0
2014-10-10 10:35:00,60.69,60.8,60.67,60.72,359800.0,44.1786,44.2586,44.164,44.2004,359800.0
2014-10-10 10:40:00,60.73,60.73,60.63,60.73,173100.0,44.2077,44.2077,44.1349,44.2077,173100.0
2014-10-10 10:45:00,60.73,60.74,60.65,60.67,928300.0,44.2077,44.215,44.1495,44.164,928300.0
2014-10-10 10:50:00,60.67,60.77,60.66,60.68,910400.0,44.164,44.2368,44.1567,44.1713,910400.0
2014-10-10 10:55:00,60.68,60.74,60.67,60.69,296400.0,44.1713,44.215,44.164,44.1786,296400.0
2014-10-10 11:00:00,60.69,60.8,60.69,60.78,321200.0,44.1786,44.2586,44.1786,44.2441,321200.0
2014-10-10 11:05:00,60.78,60.82,60.75,60.79,232100.0,44.2441,44.2732,44.2223,44.2514,232100.0
2014-10-10 11:10:00,60.78,60.79,60.73,60.74,230700.0,44.2441,44.2514,44.2077,44.215,230700.0
2014-10-10 11:15:00,60.74,60.75,60.67,60.71,437900.0,44.215,44.2223,44.164,44.1931,437900.0
2014-10-10 11:20:00,60.7,60.77,60.7,60.73,435800.0,44.1859,44.2368,44.1859,44.2077,435800.0
2014-10-10 11:25:00,60.73,60.74,60.67,60.69,381000.0,44.2077,44.215,44.164,44.1786,381000.0
2014-10-10 11:30:00,60.69,60.71,60.61,60.62,470600.0,44.1786,44.1931,44.1203,44.1276,470600.0
2014-10-10 11:35:00,60.62,60.71,60.61,60.68,388200.0,44.1276,44.1931,44.1203,44.1713,388200.0
2014-10-10 11:40:00,60.67,60.68,60.57,60.62,503200.0,44.164,44.1713,44.0912,44.1276,503200.0
2014-10-10 11:45:00,60.62,60.71,60.61,60.71,334800.0,44.1276,44.1931,44.1203,44.1931,334800.0
2014-10-10 11:50:00,60.71,60.8,60.71,60.77,358500.0,44.1931,44.2586,44.1931,44.2368,358500.0
2014-10-10 11:55:00,60.77,60.78,60.71,60.74,211500.0,44.2368,44.2441,44.1931,44.215,211500.0
2014-10-10 12:00:00,60.73,60.89,60.73,60.88,392100.0,44.2077,44.3242,44.2077,44.3169,392100.0
2014-10-10 12:05:00,60.87,60.89,60.82,60.86,346800.0,44.3096,44.3242,44.2732,44.3023,346800.0
2014-10-10 12:10:00,60.85,60.93,60.84,60.93,273600.0,44.295,44.3533,44.2878,44.3533,273600.0
2014-10-10 12:15:00,60.92,60.94,60.89,60.89,427400.0,44.346,44.3606,44.3242,44.3242,427400.0
2014-10-10 12:20:00,60.88,60.9,60.84,60.86,365500.0,44.3169,44.3314,44.2878,44.3023,365500.0
2014-10-10 12:25:00,60.86,60.92,60.86,60.88,194000.0,44.3023,44.346,44.3023,44.3169,194000.0
2014-10-10 12:30:00,60.88,61.05,60.88,61.02,298400.0,44.3169,44.4406,44.3169,44.4188,298400.0
2014-10-10 12:35:00,61.02,61.04,60.91,60.92,470200.0,44.4188,44.4334,44.3387,44.346,470200.0
2014-10-10 12:40:00,60.92,61.01,60.91,60.99,211300.0,44.346,44.4115,44.3387,44.397,211300.0
2014-10-10 12:45:00,60.99,61.0,60.95,60.99,56600.0,44.397,44.4042,44.3678,44.397,56600.0
2014-10-10 12:50:00,60.99,61.02,60.92,60.95,431100.0,44.397,44.4188,44.346,44.3678,431100.0
2014-10-10 12:55:00,60.95,60.96,60.9,60.92,176900.0,44.3678,44.3751,44.3314,44.346,176900.0
2014-10-10 13:00:00,60.91,60.94,60.87,60.88,362700.0,44.3387,44.3606,44.3096,44.3169,362700.0
2014-10-10 13:05:00,60.89,60.91,60.85,60.91,211900.0,44.3242,44.3387,44.295,44.3387,211900.0
2014-10-10 13:10:00,60.91,60.94,60.89,60.9,87100.0,44.3387,44.3606,44.3242,44.3314,87100.0
2014-10-10 13:15:00,60.9,60.9,60.82,60.83,116900.0,44.3314,44.3314,44.2732,44.2805,116900.0
2014-10-10 13:20:00,60.82,60.84,60.79,60.81,105900.0,44.2732,44.2878,44.2514,44.2659,105900.0
2014-10-10 13:25:00,60.82,60.83,60.75,60.78,136800.0,44.2732,44.2805,44.2223,44.2441,136800.0
2014-10-10 13:30:00,60.78,60.82,60.74,60.74,261500.0,44.2441,44.2732,44.215,44.215,261500.0
2014-10-10 13:35:00,60.74,60.87,60.74,60.86,175200.0,44.215,44.3096,44.215,44.3023,175200.0
2014-10-10 13:40:00,60.85,60.89,60.84,60.87,313300.0,44.295,44.3242,44.2878,44.3096,313300.0
2014-10-10 13:45:00,60.87,60.87,60.76,60.8,132200.0,44.3096,44.3096,44.2295,44.2586,132200.0
2014-10-10 13:50:00,60.8,60.82,60.79,60.79,88100.0,44.2586,44.2732,44.2514,44.2514,88100.0
2014-10-10 13:55:00,60.8,60.86,60.8,60.86,106800.0,44.2586,44.3023,44.2586,44.3023,106800.0
2014-10-10 14:00:00,60.87,60.9,60.85,60.88,254600.0,44.3096,44.3314,44.295,44.3169,254600.0
2014-10-10 14:05:00,60.88,60.9,60.85,60.87,181800.0,44.3169,44.3314,44.295,44.3096,181800.0
2014-10-10 14:10:00,60.87,60.88,60.81,60.81,109400.0,44.3096,44.3169,44.2659,44.2659,109400.0
2014-10-10 14:15:00,60.82,60.85,60.75,60.77,162300.0,44.2732,44.295,44.2223,44.2368,162300.0
2014-10-10 14:20:00,60.77,60.81,60.77,60.8,94400.0,44.2368,44.2659,44.2368,44.2586,94400.0
2014-10-10 14:25:00,60.8,60.82,60.77,60.79,78200.0,44.2586,44.2732,44.2368,44.2514,78200.0
2014-10-10 14:30:00,60.79,60.82,60.76,60.77,118700.0,44.2514,44.2732,44.2295,44.2368,118700.0
2014-10-10 14:35:00,60.77,60.77,60.7,60.72,216400.0,44.2368,44.2368,44.1859,44.2004,216400.0
2014-10-10 14:40:00,60.71,60.73,60.67,60.73,90800.0,44.1931,44.2077,44.164,44.2077,90800.0
2014-10-10 14:45:00,60.73,60.75,60.68,60.7,153300.0,44.2077,44.2223,44.1713,44.1859,153300.0
2014-10-10 14:50:00,60.7,60.74,60.69,60.71,149200.0,44.1859,44.215,44.1786,44.1931,149200.0
2014-10-10 14:55:00,60.71,60.73,60.67,60.68,125400.0,44.1931,44.2077,44.164,44.1713,125400.0
2014-10-10 15:00:00,60.69,60.7,60.63,60.66,238100.0,44.1786,44.1859,44.1349,44.1567,238100.0
2014-10-10 15:05:00,60.65,60.65,60.58,60.59,160000.0,44.1495,44.1495,44.0985,44.1058,160000.0
2014-10-10 15:10:00,60.59,60.66,60.58,60.62,192300.0,44.1058,44.1567,44.0985,44.1276,192300.0
2014-10-10 15:15:00,60.61,60.61,60.55,60.6,355000.0,44.1203,44.1203,44.0767,44.1131,355000.0
2014-10-10 15:20:00,60.61,60.62,60.57,60.58,132100.0,44.1203,44.1276,44.0912,44.0985,132100.0
2014-10-10 15:25:00,60.57,60.57,60.51,60.57,275000.0,44.0912,44.0912,44.0475,44.0912,275000.0
2014-10-10 15:30:00,60.56,60.58,60.47,60.48,223700.0,44.0839,44.0985,44.0184,44.0257,223700.0
2014-10-10 15:35:00,60.47,60.54,60.47,60.54,204400.0,44.0184,44.0694,44.0184,44.0694,204400.0
2014-10-10 15:40:00,60.53,60.55,60.5,60.52,291200.0,44.0621,44.0767,44.0403,44.0548,291200.0
2014-10-10 15:45:00,60.5,60.52,60.38,60.4,471800.0,44.0403,44.0548,43.9529,43.9675,471800.0
2014-10-10 15:50:00,60.4,60.4,60.36,60.39,353300.0,43.9675,43.9675,43.9384,43.9602,353300.0
2014-10-10 15:55:00,60.39,60.4,60.37,60.37,968400.0,43.9602,43.9675,43.9456,43.9456,968400.0
2014-10-13 09:30:00,61.05,61.13,60.97,61.1,742800.0,44.4406,44.4989,44.3824,44.477,742800.0
2014-10-13 09:35:00,61.11,61.2,61.08,61.17,338000.0,44.4843,44.5498,44.4625,44.528,338000.0
2014-10-13 09:40:00,61.18,61.2,61.1,61.12,321300.0,44.5353,44.5498,44.477,44.4916,321300.0
2014-10-13 09:45:00,61.12,61.12,60.98,60.99,451100.0,44.4916,44.4916,44.3897,44.397,451100.0
2014-10-13 09:50:00,60.99,61.0,60.85,60.9,361800.0,44.397,44.4042,44.295,44.3314,361800.0
2014-10-13 09:55:00,60.89,60.97,60.79,60.93,399600.0,44.3242,44.3824,44.2514,44.3533,399600.0
2014-10-13 10:00:00,60.93,61.0,60.91,60.96,267300.0,44.3533,44.4042,44.3387,44.3751,267300.0
2014-10-13 10:05:00,60.96,60.98,60.88,60.9,326800.0,44.3751,44.3897,44.3169,44.3314,326800.0
2014-10-13 10:10:00,60.89,60.93,60.88,60.92,170300.0,44.3242,44.3533,44.3169,44.346,170300.0
2014-10-13 10:15:00,60.92,60.92,60.8,60.81,215100.0,44.346,44.346,44.2586,44.2659,215100.0
2014-10-13 10:20:00,60.81,60.88,60.8,60.82,280600.0,44.2659,44.3169,44.2586,44.2732,280600.0
2014-10-13 10:25:00,60.82,60.83,60.71,60.71,117000.0,44.2732,44.2805,44.1931,44.1931,117000.0
2014-10-13 10:30:00,60.71,60.78,60.7,60.76,150800.0,44.1931,44.2441,44.1859,44.2295,150800.0
2014-10-13 10:35:00,60.76,60.78,60.7,60.77,166500.0,44.2295,44.2441,44.1859,44.2368,166500.0
2014-10-13 10:40:00,60.77,60.77,60.62,60.63,177500.0,44.2368,44.2368,44.1276,44.1349,177500.0
2014-10-13 10:45:00,60.64,60.72,60.63,60.66,183200.0,44.1422,44.2004,44.1349,44.1567,183200.0
2014-10-13 10:50:00,60.66,60.81,60.66,60.81,189800.0,44.1567,44.2659,44.1567,44.2659,189800.0
2014-10-13 10:55:00,60.81,60.84,60.76,60.76,225600.0,44.2659,44.2878,44.2295,44.2295,225600.0
2014-10-13 11:00:00,60.76,60.84,60.73,60.83,231500.0,44.2295,44.2878,44.2077,44.2805,231500.0
2014-10-13 11:05:00,60.83,60.86,60.8,60.8,112400.0,44.2805,44.3023,44.2586,44.2586,112400.0
2014-10-13 11:10:00,60.8,60.8,60.71,60.77,243700.0,44.2586,44.2586,44.1931,44.2368,243700.0
2014-10-13 11:15:00,60.77,60.79,60.67,60.67,164500.0,44.2368,44.2514,44.164,44.164,164500.0
2014-10-13 11:20:00,60.67,60.78,60.67,60.78,174600.0,44.164,44.2441,44.164,44.2441,174600.0
2014-10-13 11:25:00,60.78,60.8,60.72,60.72,185400.0,44.2441,44.2586,44.2004,44.2004,185400.0
2014-10-13 11:30:00,60.73,60.82,60.73,60.79,308000.0,44.2077,44.2732,44.2077,44.2514,308000.0
2014-10-13 11:35:00,60.79,60.79,60.67,60.68,180400.0,44.2514,44.2514,44.164,44.1713,180400.0
2014-10-13 11:40:00,60.68,60.8,60.68,60.73,139900.0,44.1713,44.2586,44.1713,44.2077,139900.0
2014-10-13 11:45:00,60.74,60.85,60.74,60.83,151800.0,44.215,44.295,44.215,44.2805,151800.0
2014-10-13 11:50:00,60.83,60.89,60.83,60.84,106600.0,44.2805,44.3242,44.2805,44.2878,106600.0
2014-10-13 11:55:00,60.83,60.85,60.78,60.79,162400.0,44.2805,44.295,44.2441,44.2514,162400.0
2014-10-13 12:00:00,60.78,60.81,60.74,60.79,140200.0,44.2441,44.2659,44.215,44.2514,140200.0
2014-10-13 12:05:00,60.78,60.79,60.73,60.75,116200.0,44.2441,44.2514,44.2077,44.2223,116200.0
2014-10-13 12:10:00,60.75,60.8,60.75,60.79,88200.0,44.2223,44.2586,44.2223,44.2514,88200.0
2014-10-13 12:15:00,60.78,60.87,60.75,60.85,167500.0,44.2441,44.3096,44.2223,44.295,167500.0
2014-10-13 12:20:00,60.86,60.92,60.86,60.91,158100.0,44.3023,44.346,44.3023,44.3387,158100.0
2014-10-13 12:25:00,60.91,60.97,60.87,60.97,251500.0,44.3387,44.3824,44.3096,44.3824,251500.0
2014-10-13 12:30:00,60.97,61.03,60.95,60.99,176100.0,44.3824,44.4261,44.3678,44.397,176100.0
2014-10-13 12:35:00,60.99,61.01,60.96,60.97,207100.0,44.397,44.4115,44.3751,44.3824,207100.0
2014-10-13 12:40:00,60.97,61.03,60.97,60.98,237700.0,44.3824,44.4261,44.3824,44.3897,237700.0
2014-10-13 12:45:00,60.98,60.98,60.91,60.92,107700.0,44.3897,44.3897,44.3387,44.346,107700.0
2014-10-13 12:50:00,60.91,60.95,60.89,60.95,78800.0,44.3387,44.3678,44.3242,44.3678,78800.0
2014-10-13 12:55:00,60.95,60.95,60.9,60.92,133300.0,44.3678,44.3678,44.3314,44.346,133300.0
2014-10-13 13:00:00,60.91,60.97,60.91,60.96,128100.0,44.3387,44.3824,44.3387,44.3751,128100.0
2014-10-13 13:05:00,60.96,60.98,60.95,60.97,128200.0,44.3751,44.3897,44.3678,44.3824,128200.0
2014-10-13 13:10:00,60.97,60.97,60.89,60.91,127200.0,44.3824,44.3824,44.3242,44.3387,127200.0
2014-10-13 13:15:00,60.92,60.92,60.8,60.83,153800.0,44.346,44.346,44.2586,44.2805,153800.0
2014-10-13 13:20:00,60.83,60.9,60.82,60.85,151400.0,44.2805,44.3314,44.2732,44.295,151400.0
2014-10-13 13:25:00,60.84,60.92,60.83,60.92,110600.0,44.2878,44.346,44.2805,44.346,110600.0
2014-10-13 13:30:00,60.92,60.93,60.88,60.9,111000.0,44.346,44.3533,44.3169,44.3314,111000.0
2014-10-13 13:35:00,60.9,60.94,60.89,60.91,124200.0,44.3314,44.3606,44.3242,44.3387,124200.0
2014-10-13 13:40:00,60.91,60.92,60.87,60.87,135800.0,44.3387,44.346,44.3096,44.3096,135800.0
2014-10-13 13:45:00,60.87,60.9,60.84,60.85,184800.0,44.3096,44.3314,44.2878,44.295,184800.0
2014-10-13 13:50:00,60.85,60.89,60.83,60.88,174200.0,44.295,44.3242,44.2805,44.3169,174200.0
2014-10-13 13:55:00,60.88,60.88,60.8,60.86,126000.0,44.3169,44.3169,44.2586,44.3023,126000.0
2014-10-13 14:00:00,60.87,60.87,60.79,60.83,90200.0,44.3096,44.3096,44.2514,44.2805,90200.0
2014-10-13 14:05:00,60.83,60.91,60.82,60.9,219000.0,44.2805,44.3387,44.2732,44.3314,219000.0
2014-10-13 14:10:00,60.91,60.91,60.85,60.86,82500.0,44.3387,44.3387,44.295,44.3023,82500.0
2014-10-13 14:15:00,60.86,60.87,60.82,60.82,58700.0,44.3023,44.3096,44.2732,44.2732,58700.0
2014-10-13 14:20:00,60.82,60.88,60.81,60.88,93600.0,44.2732,44.3169,44.2659,44.3169,93600.0
2014-10-13 14:25:00,60.87,60.9,60.87,60.89,116500.0,44.3096,44.3314,44.3096,44.3242,116500.0
2014-10-13 14:30:00,60.89,60.9,60.82,60.84,249100.0,44.3242,44.3314,44.2732,44.2878,249100.0
2014-10-13 14:35:00,60.84,60.86,60.81,60.84,152400.0,44.2878,44.3023,44.2659,44.2878,152400.0
2014-10-13 14:40:00,60.84,60.84,60.79,60.81,80100.0,44.2878,44.2878,44.2514,44.2659,80100.0
2014-10-13 14:45:00,60.81,60.82,60.79,60.8,101000.0,44.2659,44.2732,44.2514,44.2586,101000.0
2014-10-13 14:50:00,60.8,60.85,60.79,60.79,86200.0,44.2586,44.295,44.2514,44.2514,86200.0
2014-10-13 14:55:00,60.79,60.8,60.71,60.73,91900.0,44.2514,44.2586,44.1931,44.2077,91900.0
2014-10-13 15:00:00,60.73,60.77,60.72,60.72,117800.0,44.2077,44.2368,44.2004,44.2004,117800.0
2014-10-13 15:05:00,60.72,60.73,60.69,60.7,102300.0,44.2004,44.2077,44.1786,44.1859,102300.0
2014-10-13 15:10:00,60.7,60.75,60.69,60.75,141900.0,44.1859,44.2223,44.1786,44.2223,141900.0
2014-10-13 15:15:00,60.74,60.75,60.65,60.65,125300.0,44.215,44.2223,44.1495,44.1495,125300.0
2014-10-13 15:20:00,60.66,60.68,60.62,60.65,212500.0,44.1567,44.1713,44.1276,44.1495,212500.0
2014-10-13 15:25:00,60.65,60.7,60.65,60.67,105300.0,44.1495,44.1859,44.1495,44.164,105300.0
2014-10-13 15:30:00,60.67,60.67,60.43,60.55,409100.0,44.164,44.164,43.9893,44.0767,409100.0
2014-10-13 15:35:00,60.56,60.58,60.49,60.5,493200.0,44.0839,44.0985,44.033,44.0403,493200.0
2014-10-13 15:40:00,60.5,60.57,60.44,60.46,242100.0,44.0403,44.0912,43.9966,44.0112,242100.0
2014-10-13 15:45:00,60.45,60.45,60.37,60.41,425900.0,44.0039,44.0039,43.9456,43.9748,425900.0
2014-10-13 15:50:00,60.4,60.43,60.3,60.34,341000.0,43.9675,43.9893,43.8947,43.9238,341000.0
2014-10-13 15:55:00,60.33,60.35,60.28,60.29,608900.0,43.9165,43.9311,43.8801,43.8874,608900.0
2014-10-14 09:30:00,60.71,60.74,60.6,60.7,551600.0,44.1931,44.215,44.1131,44.1859,551600.0
2014-10-14 09:35:00,60.71,60.75,60.7,60.71,305700.0,44.1931,44.2223,44.1859,44.1931,305700.0
2014-10-14 09:40:00,60.71,60.76,60.67,60.7,799200.0,44.1931,44.2295,44.164,44.1859,799200.0
2014-10-14 09:45:00,60.71,60.73,60.62,60.62,218700.0,44.1931,44.2077,44.1276,44.1276,218700.0
2014-10-14 09:50:00,60.63,60.64,60.6,60.6,365400.0,44.1349,44.1422,44.1131,44.1131,365400.0
2014-10-14 09:55:00,60.6,60.6,60.44,60.5,556000.0,44.1131,44.1131,43.9966,44.0403,556000.0
2014-10-14 10:00:00,60.5,60.63,60.45,60.62,347300.0,44.0403,44.1349,44.0039,44.1276,347300.0
2014-10-14 10:05:00,60.61,60.65,60.55,60.64,368100.0,44.1203,44.1495,44.0767,44.1422,368100.0
2014-10-14 10:10:00,60.64,60.69,60.58,60.64,358900.0,44.1422,44.1786,44.0985,44.1422,358900.0
2014-10-14 10:15:00,60.64,60.65,60.54,60.56,362100.0,44.1422,44.1495,44.0694,44.0839,362100.0
2014-10-14 10:20:00,60.55,60.59,60.5,60.51,293800.0,44.0767,44.1058,44.0403,44.0475,293800.0
2014-10-14 10:25:00,60.51,60.6,60.51,60.56,194900.0,44.0475,44.1131,44.0475,44.0839,194900.0
2014-10-14 10:30:00,60.56,60.61,60.54,60.58,230800.0,44.0839,44.1203,44.0694,44.0985,230800.0
2014-10-14 10:35:00,60.58,60.66,60.58,60.61,335600.0,44.0985,44.1567,44.0985,44.1203,335600.0
2014-10-14 10:40:00,60.61,60.66,60.58,60.61,187500.0,44.1203,44.1567,44.0985,44.1203,187500.0
2014-10-14 10:45:00,60.62,60.68,60.6,60.68,182900.0,44.1276,44.1713,44.1131,44.1713,182900.0
2014-10-14 10:50:00,60.68,60.75,60.68,60.71,151000.0,44.1713,44.2223,44.1713,44.1931,151000.0
2014-10-14 10:55:00,60.71,60.76,60.65,60.67,179500.0,44.1931,44.2295,44.1495,44.164,179500.0
2014-10-14 11:00:00,60.68,60.73,60.67,60.73,249300.0,44.1713,44.2077,44.164,44.2077,249300.0
2014-10-14 11:05:00,60.73,60.77,60.7,60.74,187200.0,44.2077,44.2368,44.1859,44.215,187200.0
2014-10-14 11:10:00,60.74,60.79,60.74,60.78,194600.0,44.215,44.2514,44.215,44.2441,194600.0
2014-10-14 11:15:00,60.79,60.89,60.79,60.88,295200.0,44.2514,44.3242,44.2514,44.3169,295200.0
2014-10-14 11:20:00,60.87,60.89,60.84,60.89,549500.0,44.3096,44.3242,44.2878,44.3242,549500.0
2014-10-14 11:25:00,60.89,60.91,60.82,60.85,271800.0,44.3242,44.3387,44.2732,44.295,271800.0
2014-10-14 11:30:00,60.86,60.87,60.77,60.8,159900.0,44.3023,44.3096,44.2368,44.2586,159900.0
2014-10-14 11:35:00,60.81,60.84,60.79,60.82,214200.0,44.2659,44.2878,44.2514,44.2732,214200.0
2014-10-14 11:40:00,60.82,60.93,60.82,60.93,121600.0,44.2732,44.3533,44.2732,44.3533,121600.0
2014-10-14 11:45:00,60.93,60.95,60.88,60.9,160700.0,44.3533,44.3678,44.3169,44.3314,160700.0
2014-10-14 11:50:00,60.91,60.92,60.87,60.91,99500.0,44.3387,44.346,44.3096,44.3387,99500.0
2014-10-14 11:55:00,60.91,60.93,60.86,60.89,158500.0,44.3387,44.3533,44.3023,44.3242,158500.0
2014-10-14 12:00:00,60.89,60.91,60.84,60.88,110000.0,44.3242,44.3387,44.2878,44.3169,110000.0
2014-10-14 12:05:00,60.87,60.94,60.87,60.93,102100.0,44.3096,44.3606,44.3096,44.3533,102100.0
2014-10-14 12:10:00,60.92,60.93,60.87,60.89,349500.0,44.346,44.3533,44.3096,44.3242,349500.0
2014-10-14 12:15:00,60.9,60.92,60.85,60.85,145300.0,44.3314,44.346,44.295,44.295,145300.0
2014-10-14 12:20:00,60.86,60.87,60.81,60.83,165700.0,44.3023,44.3096,44.2659,44.2805,165700.0
2014-10-14 12:25:00,60.83,60.84,60.8,60.81,69500.0,44.2805,44.2878,44.2586,44.2659,69500.0
2014-10-14 12:30:00,60.81,60.82,60.75,60.79,119800.0,44.2659,44.2732,44.2223,44.2514,119800.0
2014-10-14 12:35:00,60.79,60.82,60.75,60.75,211500.0,44.2514,44.2732,44.2223,44.2223,211500.0
2014-10-14 12:40:00,60.76,60.82,60.74,60.81,139300.0,44.2295,44.2732,44.215,44.2659,139300.0
2014-10-14 12:45:00,60.82,60.87,60.79,60.87,318200.0,44.2732,44.3096,44.2514,44.3096,318200.0
2014-10-14 12:50:00,60.87,60.87,60.8,60.81,111800.0,44.3096,44.3096,44.2586,44.2659,111800.0
2014-10-14 12:55:00,60.81,60.84,60.8,60.82,74400.0,44.2659,44.2878,44.2586,44.2732,74400.0
2014-10-14 13:00:00,60.83,60.85,60.8,60.85,82200.0,44.2805,44.295,44.2586,44.295,82200.0
2014-10-14 13:05:00,60.85,60.88,60.81,60.81,159200.0,44.295,44.3169,44.2659,44.2659,159200.0
2014-10-14 13:10:00,60.81,60.87,60.79,60.86,64100.0,44.2659,44.3096,44.2514,44.3023,64100.0
2014-10-14 13:15:00,60.86,60.9,60.84,60.86,105700.0,44.3023,44.3314,44.2878,44.3023,105700.0
2014-10-14 13:20:00,60.85,60.85,60.75,60.76,111400.0,44.295,44.295,44.2223,44.2295,111400.0
2014-10-14 13:25:00,60.76,60.8,60.75,60.76,91600.0,44.2295,44.2586,44.2223,44.2295,91600.0
2014-10-14 13:30:00,60.76,60.81,60.74,60.81,197700.0,44.2295,44.2659,44.215,44.2659,197700.0
2014-10-14 13:35:00,60.81,60.81,60.72,60.75,202200.0,44.2659,44.2659,44.2004,44.2223,202200.0
2014-10-14 13:40:00,60.76,60.78,60.7,60.71,75800.0,44.2295,44.2441,44.1859,44.1931,75800.0
2014-10-14 13:45:00,60.71,60.73,60.65,60.71,178700.0,44.1931,44.2077,44.1495,44.1931,178700.0
2014-10-14 13:50:00,60.72,60.74,60.67,60.7,109900.0,44.2004,44.215,44.164,44.1859,109900.0
2014-10-14 13:55:00,60.71,60.75,60.69,60.73,109700.0,44.1931,44.2223,44.1786,44.2077,109700.0
2014-10-14 14:00:00,60.73,60.77,60.71,60.73,99600.0,44.2077,44.2368,44.1931,44.2077,99600.0
2014-10-14 14:05:00,60.74,60.74,60.64,60.66,130300.0,44.215,44.215,44.1422,44.1567,130300.0
2014-10-14 14:10:00,60.67,60.73,60.65,60.72,148100.0,44.164,44.2077,44.1495,44.2004,148100.0
2014-10-14 14:15:00,60.72,60.72,60.66,60.69,136500.0,44.2004,44.2004,44.1567,44.1786,136500.0
2014-10-14 14:20:00,60.69,60.71,60.57,60.57,194800.0,44.1786,44.1931,44.0912,44.0912,194800.0
2014-10-14 14:25:00,60.56,60.61,60.56,60.58,148500.0,44.0839,44.1203,44.0839,44.0985,148500.0
2014-10-14 14:30:00,60.58,60.61,60.5,60.51,237400.0,44.0985,44.1203,44.0403,44.0475,237400.0
2014-10-14 14:35:00,60.51,60.57,60.47,60.56,141800.0,44.0475,44.0912,44.0184,44.0839,141800.0
2014-10-14 14:40:00,60.55,60.62,60.55,60.62,215800.0,44.0767,44.1276,44.0767,44.1276,215800.0
2014-10-14 14:45:00,60.64,60.66,60.6,60.61,154500.0,44.1422,44.1567,44.1131,44.1203,154500.0
2014-10-14 14:50:00,60.62,60.63,60.52,60.56,1859000.0,44.1276,44.1349,44.0548,44.0839,1859000.0
2014-10-14 14:55:00,60.56,60.59,60.5,60.55,307100.0,44.0839,44.1058,44.0403,44.0767,307100.0
2014-10-14 15:00:00,60.55,60.6,60.5,60.53,241200.0,44.0767,44.1131,44.0403,44.0621,241200.0
2014-10-14 15:05:00,60.52,60.54,60.45,60.48,203200.0,44.0548,44.0694,44.0039,44.0257,203200.0
2014-10-14 15:10:00,60.49,60.53,60.45,60.48,231100.0,44.033,44.0621,44.0039,44.0257,231100.0
2014-10-14 15:15:00,60.48,60.5,60.47,60.47,156300.0,44.0257,44.0403,44.0184,44.0184,156300.0
2014-10-14 15:20:00,60.47,60.47,60.34,60.38,307200.0,44.0184,44.0184,43.9238,43.9529,307200.0
2014-10-14 15:25:00,60.38,60.45,60.38,60.43,266000.0,43.9529,44.0039,43.9529,43.9893,266000.0
2014-10-14 15:30:00,60.44,60.45,60.38,60.39,200300.0,43.9966,44.0039,43.9529,43.9602,200300.0
2014-10-14 15:35:00,60.39,60.55,60.38,60.55,357500.0,43.9602,44.0767,43.9529,44.0767,357500.0
2014-10-14 15:40:00,60.54,60.6,60.49,60.5,511600.0,44.0694,44.1131,44.033,44.0403,511600.0
2014-10-14 15:45:00,60.49,60.55,60.45,60.49,451800.0,44.033,44.0767,44.0039,44.033,451800.0
2014-10-14 15:50:00,60.49,60.55,60.44,60.45,545900.0,44.033,44.0767,43.9966,44.0039,545900.0
2014-10-14 15:55:00,60.45,60.48,60.41,60.47,1153700.0,44.0039,44.0257,43.9748,44.0184,1153700.0
2014-10-15 09:30:00,60.05,60.14,60.04,60.12,927800.0,43.7127,43.7782,43.7054,43.7637,927800.0
2014-10-15 09:35:00,60.11,60.15,59.96,60.06,1053600.0,43.7564,43.7855,43.6472,43.72,1053600.0
2014-10-15 09:40:00,60.06,60.12,59.73,59.88,1124700.0,43.72,43.7637,43.4798,43.5889,1124700.0
2014-10-15 09:45:00,59.88,60.0,59.85,59.97,985600.0,43.5889,43.6763,43.5671,43.6545,985600.0
2014-10-15 09:50:00,59.98,60.12,59.96,60.09,484300.0,43.6617,43.7637,43.6472,43.7418,484300.0
2014-10-15 09:55:00,60.09,60.11,59.96,60.01,293900.0,43.7418,43.7564,43.6472,43.6836,293900.0
2014-10-15 10:00:00,60.01,60.13,59.98,60.0,523100.0,43.6836,43.7709,43.6617,43.6763,523100.0
2014-10-15 10:05:00,60.01,60.1,59.99,60.05,452400.0,43.6836,43.7491,43.669,43.7127,452400.0
2014-10-15 10:10:00,60.05,60.13,60.02,60.09,417700.0,43.7127,43.7709,43.6909,43.7418,417700.0
2014-10-15 10:15:00,60.09,60.12,60.0,60.07,308300.0,43.7418,43.7637,43.6763,43.7273,308300.0
2014-10-15 10:20:00,60.06,60.07,59.99,60.02,308600.0,43.72,43.7273,43.669,43.6909,308600.0
2014-10-15 10:25:00,60.03,60.04,59.94,59.96,389600.0,43.6981,43.7054,43.6326,43.6472,389600.0
2014-10-15 10:30:00,59.96,60.0,59.87,59.99,361700.0,43.6472,43.6763,43.5817,43.669,361700.0
2014-10-15 10:35:00,59.98,60.03,59.95,59.96,260400.0,43.6617,43.6981,43.6399,43.6472,260400.0
2014-10-15 10:40:00,59.96,60.0,59.83,59.84,232400.0,43.6472,43.6763,43.5525,43.5598,232400.0
2014-10-15 10:45:00,59.84,59.84,59.68,59.78,798100.0,43.5598,43.5598,43.4434,43.5162,798100.0
2014-10-15 10:50:00,59.78,59.85,59.77,59.78,319100.0,43.5162,43.5671,43.5089,43.5162,319100.0
2014-10-15 10:55:00,59.77,59.81,59.72,59.79,345500.0,43.5089,43.538,43.4725,43.5234,345500.0
2014-10-15 11:00:00,59.78,59.88,59.74,59.84,296700.0,43.5162,43.5889,43.487,43.5598,296700.0
2014-10-15 11:05:00,59.83,59.99,59.83,59.96,280600.0,43.5525,43.669,43.5525,43.6472,280600.0
2014-10-15 11:10:00,59.97,60.0,59.92,59.93,205900.0,43.6545,43.6763,43.6181,43.6253,205900.0
2014-10-15 11:15:00,59.93,59.94,59.84,59.86,323400.0,43.6253,43.6326,43.5598,43.5744,323400.0
2014-10-15 11:20:00,59.86,59.86,59.71,59.76,311700.0,43.5744,43.5744,43.4652,43.5016,311700.0
2014-10-15 11:25:00,59.77,59.81,59.57,59.6,324400.0,43.5089,43.538,43.3633,43.3851,324400.0
2014-10-15 11:30:00,59.6,59.69,59.55,59.6,442900.0,43.3851,43.4506,43.3487,43.3851,442900.0
2014-10-15 11:35:00,59.6,59.68,59.6,59.66,279800.0,43.3851,43.4434,43.3851,43.4288,279800.0
2014-10-15 11:40:00,59.66,59.66,59.61,59.61,206300.0,43.4288,43.4288,43.3924,43.3924,206300.0
2014-10-15 11:45:00,59.62,59.63,59.55,59.55,179000.0,43.3997,43.407,43.3487,43.3487,179000.0
2014-10-15 11:50:00,59.55,59.6,59.49,59.57,240700.0,43.3487,43.3851,43.3051,43.3633,240700.0
2014-10-15 11:55:00,59.58,59.64,59.57,59.62,123800.0,43.3706,43.4142,43.3633,43.3997,123800.0
2014-10-15 12:00:00,59.62,59.63,59.55,59.59,118700.0,43.3997,43.407,43.3487,43.3778,118700.0
2014-10-15 12:05:00,59.59,59.61,59.55,59.56,316600.0,43.3778,43.3924,43.3487,43.356,316600.0
2014-10-15 12:10:00,59.57,59.6,59.45,59.47,297500.0,43.3633,43.3851,43.2759,43.2905,297500.0
2014-10-15 12:15:00,59.48,59.5,59.41,59.45,178200.0,43.2978,43.3123,43.2468,43.2759,178200.0
2014-10-15 12:20:00,59.45,59.53,59.45,59.49,133000.0,43.2759,43.3342,43.2759,43.3051,133000.0
2014-10-15 12:25:00,59.49,59.5,59.45,59.47,173700.0,43.3051,43.3123,43.2759,43.2905,173700.0
2014-10-15 12:30:00,59.47,59.52,59.45,59.48,145400.0,43.2905,43.3269,43.2759,43.2978,145400.0
2014-10-15 12:35:00,59.47,59.48,59.39,59.43,235600.0,43.2905,43.2978,43.2323,43.2614,235600.0
2014-10-15 12:40:00,59.43,59.46,59.35,59.38,422900.0,43.2614,43.2832,43.2031,43.225,422900.0
2014-10-15 12:45:00,59.38,59.45,59.37,59.43,128400.0,43.225,43.2759,43.2177,43.2614,128400.0
2014-10-15 12:50:00,59.42,59.42,59.34,59.42,485900.0,43.2541,43.2541,43.1959,43.2541,485900.0
2014-10-15 12:55:00,59.42,59.45,59.31,59.33,374900.0,43.2541,43.2759,43.174,43.1886,374900.0
2014-10-15 13:00:00,59.31,59.33,59.27,59.3,160100.0,43.174,43.1886,43.1449,43.1667,160100.0
2014-10-15 13:05:00,59.29,59.35,59.23,59.34,282700.0,43.1595,43.2031,43.1158,43.1959,282700.0
2014-10-15 13:10:00,59.35,59.37,59.21,59.21,171300.0,43.2031,43.2177,43.1012,43.1012,171300.0
2014-10-15 13:15:00,59.21,59.23,59.09,59.12,335700.0,43.1012,43.1158,43.0139,43.0357,335700.0
2014-10-15 13:20:00,59.12,59.14,59.0,59.08,1039600.0,43.0357,43.0503,42.9484,43.0066,1039600.0
2014-10-15 13:25:00,59.09,59.11,58.97,59.01,329700.0,43.0139,43.0284,42.9265,42.9556,329700.0
2014-10-15 13:30:00,59.01,59.09,59.01,59.08,256300.0,42.9556,43.0139,42.9556,43.0066,256300.0
2014-10-15 13:35:00,59.08,59.08,58.98,59.06,226600.0,43.0066,43.0066,42.9338,42.992,226600.0
2014-10-15 13:40:00,59.06,59.07,59.01,59.03,252400.0,42.992,42.9993,42.9556,42.9702,252400.0
2014-10-15 13:45:00,59.03,59.23,59.02,59.23,235900.0,42.9702,43.1158,42.9629,43.1158,235900.0
2014-10-15 13:50:00,59.23,59.24,59.17,59.19,364600.0,43.1158,43.1231,43.0721,43.0867,364600.0
2014-10-15 13:55:00,59.19,59.21,59.13,59.13,298400.0,43.0867,43.1012,43.043,43.043,298400.0
2014-10-15 14:00:00,59.14,59.16,59.07,59.09,468500.0,43.0503,43.0648,42.9993,43.0139,468500.0
2014-10-15 14:05:00,59.08,59.18,59.05,59.13,681800.0,43.0066,43.0794,42.9848,43.043,681800.0
2014-10-15 14:10:00,59.13,59.25,59.12,59.25,417500.0,43.043,43.1303,43.0357,43.1303,417500.0
2014-10-15 14:15:00,59.25,59.4,59.24,59.38,452700.0,43.1303,43.2395,43.1231,43.225,452700.0
2014-10-15 14:20:00,59.38,59.44,59.33,59.35,398700.0,43.225,43.2687,43.1886,43.2031,398700.0
2014-10-15 14:25:00,59.36,59.39,59.27,59.36,258800.0,43.2104,43.2323,43.1449,43.2104,258800.0
2014-10-15 14:30:00,59.37,59.44,59.32,59.43,343400.0,43.2177,43.2687,43.1813,43.2614,343400.0
2014-10-15 14:35:00,59.43,59.58,59.43,59.58,489400.0,43.2614,43.3706,43.2614,43.3706,489400.0
2014-10-15 14:40:00,59.58,59.62,59.49,59.53,769300.0,43.3706,43.3997,43.3051,43.3342,769300.0
2014-10-15 14:45:00,59.53,59.57,59.49,59.53,394200.0,43.3342,43.3633,43.3051,43.3342,394200.0
2014-10-15 14:50:00,59.53,59.64,59.53,59.61,266000.0,43.3342,43.4142,43.3342,43.3924,266000.0
2014-10-15 14:55:00,59.61,59.65,59.54,59.62,665800.0,43.3924,43.4215,43.3414,43.3997,665800.0
2014-10-15 15:00:00,59.62,59.64,59.57,59.6,206500.0,43.3997,43.4142,43.3633,43.3851,206500.0
2014-10-15 15:05:00,59.59,59.71,59.56,59.67,287800.0,43.3778,43.4652,43.356,43.4361,287800.0
2014-10-15 15:10:00,59.68,59.76,59.66,59.67,489900.0,43.4434,43.5016,43.4288,43.4361,489900.0
2014-10-15 15:15:00,59.67,59.67,59.53,59.57,875500.0,43.4361,43.4361,43.3342,43.3633,875500.0
2014-10-15 15:20:00,59.58,59.63,59.55,59.6,637300.0,43.3706,43.407,43.3487,43.3851,637300.0
2014-10-15 15:25:00,59.59,59.86,59.59,59.85,355200.0,43.3778,43.5744,43.3778,43.5671,355200.0
2014-10-15 15:30:00,59.85,59.93,59.83,59.9,355400.0,43.5671,43.6253,43.5525,43.6035,355400.0
2014-10-15 15:35:00,59.9,60.04,59.87,60.03,662800.0,43.6035,43.7054,43.5817,43.6981,662800.0
2014-10-15 15:40:00,60.03,60.15,59.98,60.11,708600.0,43.6981,43.7855,43.6617,43.7564,708600.0
2014-10-15 15:45:00,60.11,60.16,59.95,59.98,1042800.0,43.7564,43.7928,43.6399,43.6617,1042800.0
2014-10-15 15:50:00,59.97,60.11,59.94,60.1,775900.0,43.6545,43.7564,43.6326,43.7491,775900.0
2014-10-15 15:55:00,60.1,60.14,60.05,60.1,1632600.0,43.7491,43.7782,43.7127,43.7491,1632600.0
2014-10-16 09:30:00,58.68,58.83,58.61,58.82,953900.0,42.7154,42.8246,42.6645,42.8173,953900.0
2014-10-16 09:35:00,58.82,59.01,58.8,59.01,603400.0,42.8173,42.9556,42.8028,42.9556,603400.0
2014-10-16 09:40:00,59.01,59.13,58.99,59.1,564700.0,42.9556,43.043,42.9411,43.0212,564700.0
2014-10-16 09:45:00,59.1,59.1,58.97,59.1,510500.0,43.0212,43.0212,42.9265,43.0212,510500.0
2014-10-16 09:50:00,59.11,59.26,59.1,59.2,517600.0,43.0284,43.1376,43.0212,43.0939,517600.0
2014-10-16 09:55:00,59.2,59.27,59.06,59.25,423600.0,43.0939,43.1449,42.992,43.1303,423600.0
2014-10-16 10:00:00,59.26,59.26,59.1,59.18,663200.0,43.1376,43.1376,43.0212,43.0794,663200.0
2014-10-16 10:05:00,59.19,59.23,59.09,59.17,470700.0,43.0867,43.1158,43.0139,43.0721,470700.0
2014-10-16 10:10:00,59.17,59.17,58.98,58.98,607900.0,43.0721,43.0721,42.9338,42.9338,607900.0
2014-10-16 10:15:00,58.98,59.0,58.75,58.87,976700.0,42.9338,42.9484,42.7664,42.8537,976700.0
2014-10-16 10:20:00,58.87,59.44,58.84,59.21,1881700.0,42.8537,43.2687,42.8319,43.1012,1881700.0
2014-10-16 10:25:00,59.22,59.24,59.01,59.16,986000.0,43.1085,43.1231,42.9556,43.0648,986000.0
2014-10-16 10:30:00,59.17,59.33,59.11,59.27,497500.0,43.0721,43.1886,43.0284,43.1449,497500.0
2014-10-16 10:35:00,59.26,59.39,59.23,59.32,688500.0,43.1376,43.2323,43.1158,43.1813,688500.0
2014-10-16 10:40:00,59.32,59.37,59.25,59.32,597200.0,43.1813,43.2177,43.1303,43.1813,597200.0
2014-10-16 10:45:00,59.33,59.53,59.33,59.52,565400.0,43.1886,43.3342,43.1886,43.3269,565400.0
2014-10-16 10:50:00,59.52,59.64,59.48,59.5,489100.0,43.3269,43.4142,43.2978,43.3123,489100.0
2014-10-16 10:55:00,59.5,59.57,59.4,59.47,425400.0,43.3123,43.3633,43.2395,43.2905,425400.0
2014-10-16 11:00:00,59.47,59.48,59.33,59.37,814600.0,43.2905,43.2978,43.1886,43.2177,814600.0
2014-10-16 11:05:00,59.36,59.4,59.27,59.39,469400.0,43.2104,43.2395,43.1449,43.2323,469400.0
2014-10-16 11:10:00,59.39,59.48,59.36,59.4,353200.0,43.2323,43.2978,43.2104,43.2395,353200.0
2014-10-16 11:15:00,59.4,59.51,59.39,59.49,329200.0,43.2395,43.3196,43.2323,43.3051,329200.0
2014-10-16 11:20:00,59.48,59.75,59.47,59.75,736200.0,43.2978,43.4943,43.2905,43.4943,736200.0
2014-10-16 11:25:00,59.75,59.79,59.64,59.75,455700.0,43.4943,43.5234,43.4142,43.4943,455700.0
2014-10-16 11:30:00,59.76,59.84,59.65,59.66,641100.0,43.5016,43.5598,43.4215,43.4288,641100.0
2014-10-16 11:35:00,59.67,59.7,59.56,59.57,345200.0,43.4361,43.4579,43.356,43.3633,345200.0
2014-10-16 11:40:00,59.57,59.65,59.54,59.62,711000.0,43.3633,43.4215,43.3414,43.3997,711000.0
2014-10-16 11:45:00,59.61,59.65,59.52,59.53,599900.0,43.3924,43.4215,43.3269,43.3342,599900.0
2014-10-16 11:50:00,59.53,59.58,59.37,59.39,636100.0,43.3342,43.3706,43.2177,43.2323,636100.0
2014-10-16 11:55:00,59.38,59.5,59.37,59.49,824400.0,43.225,43.3123,43.2177,43.3051,824400.0
2014-10-16 12:00:00,59.48,59.49,59.36,59.41,489300.0,43.2978,43.3051,43.2104,43.2468,489300.0
2014-10-16 12:05:00,59.41,59.55,59.41,59.52,441500.0,43.2468,43.3487,43.2468,43.3269,441500.0
2014-10-16 12:10:00,59.52,59.6,59.48,59.57,472100.0,43.3269,43.3851,43.2978,43.3633,472100.0
2014-10-16 12:15:00,59.57,59.58,59.45,59.55,409900.0,43.3633,43.3706,43.2759,43.3487,409900.0
2014-10-16 12:20:00,59.55,59.62,59.54,59.61,508700.0,43.3487,43.3997,43.3414,43.3924,508700.0
2014-10-16 12:25:00,59.61,59.61,59.5,59.5,470400.0,43.3924,43.3924,43.3123,43.3123,470400.0
2014-10-16 12:30:00,59.5,59.54,59.48,59.53,307800.0,43.3123,43.3414,43.2978,43.3342,307800.0
2014-10-16 12:35:00,59.54,59.55,59.45,59.51,342400.0,43.3414,43.3487,43.2759,43.3196,342400.0
2014-10-16 12:40:00,59.51,59.56,59.51,59.54,190100.0,43.3196,43.356,43.3196,43.3414,190100.0
2014-10-16 12:45:00,59.53,59.57,59.5,59.56,228200.0,43.3342,43.3633,43.3123,43.356,228200.0
2014-10-16 12:50:00,59.56,59.64,59.56,59.62,152900.0,43.356,43.4142,43.356,43.3997,152900.0
2014-10-16 12:55:00,59.62,59.74,59.62,59.71,169100.0,43.3997,43.487,43.3997,43.4652,169100.0
2014-10-16 13:00:00,59.71,59.84,59.71,59.8,334000.0,43.4652,43.5598,43.4652,43.5307,334000.0
2014-10-16 13:05:00,59.8,59.86,59.77,59.84,308900.0,43.5307,43.5744,43.5089,43.5598,308900.0
2014-10-16 13:10:00,59.84,59.87,59.78,59.84,238800.0,43.5598,43.5817,43.5162,43.5598,238800.0
2014-10-16 13:15:00,59.85,59.87,59.79,59.86,221100.0,43.5671,43.5817,43.5234,43.5744,221100.0
2014-10-16 13:20:00,59.86,59.94,59.81,59.92,226000.0,43.5744,43.6326,43.538,43.6181,226000.0
2014-10-16 13:25:00,59.91,60.03,59.91,59.96,414500.0,43.6108,43.6981,43.6108,43.6472,414500.0
2014-10-16 13:30:00,59.96,60.02,59.96,59.98,255800.0,43.6472,43.6909,43.6472,43.6617,255800.0
2014-10-16 13:35:00,59.99,60.07,59.95,60.04,390900.0,43.669,43.7273,43.6399,43.7054,390900.0
2014-10-16 13:40:00,60.03,60.06,60.01,60.05,144800.0,43.6981,43.72,43.6836,43.7127,144800.0
2014-10-16 13:45:00,60.05,60.09,59.98,60.02,245200.0,43.7127,43.7418,43.6617,43.6909,245200.0
2014-10-16 13:50:00,60.02,60.02,59.81,59.9,278500.0,43.6909,43.6909,43.538,43.6035,278500.0
2014-10-16 13:55:00,59.89,59.89,59.76,59.78,233200.0,43.5962,43.5962,43.5016,43.5162,233200.0
2014-10-16 14:00:00,59.78,59.82,59.73,59.82,201500.0,43.5162,43.5453,43.4798,43.5453,201500.0
2014-10-16 14:05:00,59.81,59.91,59.8,59.87,282600.0,43.538,43.6108,43.5307,43.5817,282600.0
2014-10-16 14:10:00,59.86,59.89,59.73,59.73,269800.0,43.5744,43.5962,43.4798,43.4798,269800.0
2014-10-16 14:15:00,59.73,59.78,59.67,59.73,314000.0,43.4798,43.5162,43.4361,43.4798,314000.0
2014-10-16 14:20:00,59.73,59.74,59.64,59.69,367000.0,43.4798,43.487,43.4142,43.4506,367000.0
2014-10-16 14:25:00,59.69,59.76,59.68,59.73,377300.0,43.4506,43.5016,43.4434,43.4798,377300.0
2014-10-16 14:30:00,59.73,59.78,59.69,59.72,332700.0,43.4798,43.5162,43.4506,43.4725,332700.0
2014-10-16 14:35:00,59.72,59.76,59.68,59.76,859900.0,43.4725,43.5016,43.4434,43.5016,859900.0
2014-10-16 14:40:00,59.75,59.75,59.7,59.71,655600.0,43.4943,43.4943,43.4579,43.4652,655600.0
2014-10-16 14:45:00,59.71,59.73,59.55,59.56,444300.0,43.4652,43.4798,43.3487,43.356,444300.0
2014-10-16 14:50:00,59.56,59.63,59.55,59.59,493400.0,43.356,43.407,43.3487,43.3778,493400.0
2014-10-16 14:55:00,59.6,59.66,59.56,59.58,345500.0,43.3851,43.4288,43.356,43.3706,345500.0
2014-10-16 15:00:00,59.59,59.62,59.48,59.5,403800.0,43.3778,43.3997,43.2978,43.3123,403800.0
2014-10-16 15:05:00,59.51,59.6,59.48,59.58,830400.0,43.3196,43.3851,43.2978,43.3706,830400.0
2014-10-16 15:10:00,59.58,59.71,59.56,59.71,265400.0,43.3706,43.4652,43.356,43.4652,265400.0
2014-10-16 15:15:00,59.71,59.74,59.64,59.64,297700.0,43.4652,43.487,43.4142,43.4142,297700.0
2014-10-16 15:20:00,59.64,59.71,59.62,59.68,340100.0,43.4142,43.4652,43.3997,43.4434,340100.0
2014-10-16 15:25:00,59.67,59.73,59.64,59.73,285700.0,43.4361,43.4798,43.4142,43.4798,285700.0
2014-10-16 15:30:00,59.72,59.75,59.67,59.71,388300.0,43.4725,43.4943,43.4361,43.4652,388300.0
2014-10-16 15:35:00,59.7,59.74,59.61,59.62,323500.0,43.4579,43.487,43.3924,43.3997,323500.0
2014-10-16 15:40:00,59.63,59.69,59.63,59.65,469500.0,43.407,43.4506,43.407,43.4215,469500.0
2014-10-16 15:45:00,59.65,59.66,59.63,59.63,1212200.0,43.4215,43.4288,43.407,43.407,1212200.0
2014-10-16 15:50:00,59.64,59.71,59.64,59.68,1496900.0,43.4142,43.4652,43.4142,43.4434,1496900.0
2014-10-16 15:55:00,59.67,59.68,59.52,59.57,3891700.0,43.4361,43.4434,43.3269,43.3633,3891700.0
2014-10-17 09:30:00,60.46,60.48,60.38,60.41,471100.0,44.0112,44.0257,43.9529,43.9748,471100.0
2014-10-17 09:35:00,60.4,60.41,60.32,60.35,497700.0,43.9675,43.9748,43.9092,43.9311,497700.0
2014-10-17 09:40:00,60.34,60.35,60.28,60.33,346800.0,43.9238,43.9311,43.8801,43.9165,346800.0
2014-10-17 09:45:00,60.33,60.37,60.29,60.33,395900.0,43.9165,43.9456,43.8874,43.9165,395900.0
2014-10-17 09:50:00,60.33,60.41,60.33,60.37,300100.0,43.9165,43.9748,43.9165,43.9456,300100.0
2014-10-17 09:55:00,60.37,60.41,60.34,60.37,340200.0,43.9456,43.9748,43.9238,43.9456,340200.0
2014-10-17 10:00:00,60.37,60.48,60.36,60.45,374200.0,43.9456,44.0257,43.9384,44.0039,374200.0
2014-10-17 10:05:00,60.46,60.49,60.44,60.48,488800.0,44.0112,44.033,43.9966,44.0257,488800.0
2014-10-17 10:10:00,60.48,60.55,60.46,60.53,529900.0,44.0257,44.0767,44.0112,44.0621,529900.0
2014-10-17 10:15:00,60.52,60.61,60.51,60.57,311600.0,44.0548,44.1203,44.0475,44.0912,311600.0
2014-10-17 10:20:00,60.57,60.57,60.5,60.54,380600.0,44.0912,44.0912,44.0403,44.0694,380600.0
2014-10-17 10:25:00,60.54,60.65,60.52,60.65,248800.0,44.0694,44.1495,44.0548,44.1495,248800.0
2014-10-17 10:30:00,60.66,60.67,60.61,60.62,232000.0,44.1567,44.164,44.1203,44.1276,232000.0
2014-10-17 10:35:00,60.63,60.63,60.57,60.59,244800.0,44.1349,44.1349,44.0912,44.1058,244800.0
2014-10-17 10:40:00,60.59,60.62,60.57,60.6,174100.0,44.1058,44.1276,44.0912,44.1131,174100.0
2014-10-17 10:45:00,60.6,60.63,60.55,60.55,172300.0,44.1131,44.1349,44.0767,44.0767,172300.0
2014-10-17 10:50:00,60.56,60.61,60.56,60.6,142400.0,44.0839,44.1203,44.0839,44.1131,142400.0
2014-10-17 10:55:00,60.6,60.64,60.6,60.63,236000.0,44.1131,44.1422,44.1131,44.1349,236000.0
2014-10-17 11:00:00,60.63,60.64,60.58,60.61,905100.0,44.1349,44.1422,44.0985,44.1203,905100.0
2014-10-17 11:05:00,60.61,60.63,60.58,60.62,186600.0,44.1203,44.1349,44.0985,44.1276,186600.0
2014-10-17 11:10:00,60.63,60.72,60.62,60.7,271100.0,44.1349,44.2004,44.1276,44.1859,271100.0
2014-10-17 11:15:00,60.7,60.78,60.69,60.78,236700.0,44.1859,44.2441,44.1786,44.2441,236700.0
2014-10-17 11:20:00,60.79,60.8,60.71,60.71,158200.0,44.2514,44.2586,44.1931,44.1931,158200.0
2014-10-17 11:25:00,60.7,60.74,60.67,60.67,339300.0,44.1859,44.215,44.164,44.164,339300.0
2014-10-17 11:30:00,60.68,60.76,60.63,60.75,377100.0,44.1713,44.2295,44.1349,44.2223,377100.0
2014-10-17 11:35:00,60.75,60.75,60.7,60.75,188400.0,44.2223,44.2223,44.1859,44.2223,188400.0
2014-10-17 11:40:00,60.74,60.75,60.7,60.7,125200.0,44.215,44.2223,44.1859,44.1859,125200.0
2014-10-17 11:45:00,60.7,60.78,60.7,60.75,234900.0,44.1859,44.2441,44.1859,44.2223,234900.0
2014-10-17 11:50:00,60.75,60.77,60.74,60.76,74600.0,44.2223,44.2368,44.215,44.2295,74600.0
2014-10-17 11:55:00,60.76,60.76,60.68,60.7,157400.0,44.2295,44.2295,44.1713,44.1859,157400.0
2014-10-17 12:00:00,60.69,60.78,60.69,60.77,115500.0,44.1786,44.2441,44.1786,44.2368,115500.0
2014-10-17 12:05:00,60.77,60.78,60.73,60.73,128300.0,44.2368,44.2441,44.2077,44.2077,128300.0
2014-10-17 12:10:00,60.73,60.73,60.66,60.7,155800.0,44.2077,44.2077,44.1567,44.1859,155800.0
2014-10-17 12:15:00,60.69,60.7,60.62,60.64,149100.0,44.1786,44.1859,44.1276,44.1422,149100.0
2014-10-17 12:20:00,60.64,60.66,60.64,60.65,75900.0,44.1422,44.1567,44.1422,44.1495,75900.0
2014-10-17 12:25:00,60.65,60.69,60.65,60.68,112800.0,44.1495,44.1786,44.1495,44.1713,112800.0
2014-10-17 12:30:00,60.68,60.73,60.65,60.65,238300.0,44.1713,44.2077,44.1495,44.1495,238300.0
2014-10-17 12:35:00,60.65,60.7,60.65,60.68,236400.0,44.1495,44.1859,44.1495,44.1713,236400.0
2014-10-17 12:40:00,60.67,60.68,60.63,60.65,157500.0,44.164,44.1713,44.1349,44.1495,157500.0
2014-10-17 12:45:00,60.65,60.68,60.63,60.65,428300.0,44.1495,44.1713,44.1349,44.1495,428300.0
2014-10-17 12:50:00,60.65,60.65,60.59,60.6,244000.0,44.1495,44.1495,44.1058,44.1131,244000.0
2014-10-17 12:55:00,60.6,60.67,60.6,60.65,226200.0,44.1131,44.164,44.1131,44.1495,226200.0
2014-10-17 13:00:00,60.66,60.69,60.65,60.65,169600.0,44.1567,44.1786,44.1495,44.1495,169600.0
2014-10-17 13:05:00,60.65,60.66,60.58,60.59,149500.0,44.1495,44.1567,44.0985,44.1058,149500.0
2014-10-17 13:10:00,60.58,60.59,60.53,60.57,128800.0,44.0985,44.1058,44.0621,44.0912,128800.0
2014-10-17 13:15:00,60.57,60.61,60.56,60.61,93700.0,44.0912,44.1203,44.0839,44.1203,93700.0
2014-10-17 13:20:00,60.61,60.61,60.52,60.54,492300.0,44.1203,44.1203,44.0548,44.0694,492300.0
2014-10-17 13:25:00,60.54,60.57,60.53,60.54,252700.0,44.0694,44.0912,44.0621,44.0694,252700.0
2014-10-17 13:30:00,60.53,60.55,60.51,60.52,569500.0,44.0621,44.0767,44.0475,44.0548,569500.0
2014-10-17 13:35:00,60.52,60.6,60.51,60.6,176600.0,44.0548,44.1131,44.0475,44.1131,176600.0
2014-10-17 13:40:00,60.59,60.61,60.57,60.59,138500.0,44.1058,44.1203,44.0912,44.1058,138500.0
2014-10-17 13:45:00,60.59,60.59,60.53,60.54,126000.0,44.1058,44.1058,44.0621,44.0694,126000.0
2014-10-17 13:50:00,60.54,60.57,60.52,60.55,126400.0,44.0694,44.0912,44.0548,44.0767,126400.0
2014-10-17 13:55:00,60.56,60.56,60.48,60.54,215100.0,44.0839,44.0839,44.0257,44.0694,215100.0
2014-10-17 14:00:00,60.54,60.54,60.44,60.45,200500.0,44.0694,44.0694,43.9966,44.0039,200500.0
2014-10-17 14:05:00,60.45,60.47,60.33,60.38,506600.0,44.0039,44.0184,43.9165,43.9529,506600.0
2014-10-17 14:10:00,60.37,60.43,60.35,60.4,133800.0,43.9456,43.9893,43.9311,43.9675,133800.0
2014-10-17 14:15:00,60.41,60.43,60.36,60.4,721300.0,43.9748,43.9893,43.9384,43.9675,721300.0
2014-10-17 14:20:00,60.4,60.46,60.39,60.46,311500.0,43.9675,44.0112,43.9602,44.0112,311500.0
2014-10-17 14:25:00,60.47,60.47,60.38,60.43,168200.0,44.0184,44.0184,43.9529,43.9893,168200.0
2014-10-17 14:30:00,60.44,60.48,60.41,60.44,171200.0,43.9966,44.0257,43.9748,43.9966,171200.0
2014-10-17 14:35:00,60.45,60.45,60.4,60.42,146200.0,44.0039,44.0039,43.9675,43.982,146200.0
2014-10-17 14:40:00,60.43,60.52,60.42,60.5,150900.0,43.9893,44.0548,43.982,44.0403,150900.0
2014-10-17 14:45:00,60.5,60.5,60.45,60.46,175500.0,44.0403,44.0403,44.0039,44.0112,175500.0
2014-10-17 14:50:00,60.46,60.48,60.43,60.46,107400.0,44.0112,44.0257,43.9893,44.0112,107400.0
2014-10-17 14:55:00,60.47,60.48,60.43,60.47,126600.0,44.0184,44.0257,43.9893,44.0184,126600.0
2014-10-17 15:00:00,60.48,60.48,60.34,60.39,197000.0,44.0257,44.0257,43.9238,43.9602,197000.0
2014-10-17 15:05:00,60.39,60.46,60.37,60.42,184100.0,43.9602,44.0112,43.9456,43.982,184100.0
2014-10-17 15:10:00,60.42,60.58,60.42,60.58,194900.0,43.982,44.0985,43.982,44.0985,194900.0
2014-10-17 15:15:00,60.58,60.61,60.53,60.57,235200.0,44.0985,44.1203,44.0621,44.0912,235200.0
2014-10-17 15:20:00,60.57,60.59,60.54,60.56,208700.0,44.0912,44.1058,44.0694,44.0839,208700.0
2014-10-17 15:25:00,60.56,60.6,60.55,60.57,172500.0,44.0839,44.1131,44.0767,44.0912,172500.0
2014-10-17 15:30:00,60.58,60.64,60.57,60.6,228000.0,44.0985,44.1422,44.0912,44.1131,228000.0
2014-10-17 15:35:00,60.6,60.62,60.59,60.61,233700.0,44.1131,44.1276,44.1058,44.1203,233700.0
2014-10-17 15:40:00,60.61,60.65,60.59,60.65,225900.0,44.1203,44.1495,44.1058,44.1495,225900.0
2014-10-17 15:45:00,60.65,60.68,60.62,60.63,342200.0,44.1495,44.1713,44.1276,44.1349,342200.0
2014-10-17 15:50:00,60.63,60.64,60.58,60.61,572700.0,44.1349,44.1422,44.0985,44.1203,572700.0
2014-10-17 15:55:00,60.61,60.67,60.6,60.64,949700.0,44.1203,44.164,44.1131,44.1422,949700.0
2014-10-20 09:30:00,60.57,60.65,60.55,60.64,719800.0,44.0912,44.1495,44.0767,44.1422,719800.0
2014-10-20 09:35:00,60.63,60.73,60.6,60.71,364300.0,44.1349,44.2077,44.1131,44.1931,364300.0
2014-10-20 09:40:00,60.71,60.8,60.7,60.79,327700.0,44.1931,44.2586,44.1859,44.2514,327700.0
2014-10-20 09:45:00,60.79,60.8,60.65,60.65,288600.0,44.2514,44.2586,44.1495,44.1495,288600.0
2014-10-20 09:50:00,60.65,60.71,60.6,60.6,877600.0,44.1495,44.1931,44.1131,44.1131,877600.0
2014-10-20 09:55:00,60.6,60.74,60.6,60.73,420600.0,44.1131,44.215,44.1131,44.2077,420600.0
2014-10-20 10:00:00,60.74,60.78,60.72,60.75,280400.0,44.215,44.2441,44.2004,44.2223,280400.0
2014-10-20 10:05:00,60.75,60.77,60.66,60.67,374600.0,44.2223,44.2368,44.1567,44.164,374600.0
2014-10-20 10:10:00,60.67,60.74,60.66,60.7,852300.0,44.164,44.215,44.1567,44.1859,852300.0
2014-10-20 10:15:00,60.7,60.76,60.66,60.68,241800.0,44.1859,44.2295,44.1567,44.1713,241800.0
2014-10-20 10:20:00,60.68,60.9,60.68,60.9,232300.0,44.1713,44.3314,44.1713,44.3314,232300.0
2014-10-20 10:25:00,60.89,60.91,60.86,60.87,225900.0,44.3242,44.3387,44.3023,44.3096,225900.0
2014-10-20 10:30:00,60.87,60.89,60.81,60.85,113800.0,44.3096,44.3242,44.2659,44.295,113800.0
2014-10-20 10:35:00,60.84,60.91,60.84,60.88,257100.0,44.2878,44.3387,44.2878,44.3169,257100.0
2014-10-20 10:40:00,60.88,60.88,60.8,60.84,1080900.0,44.3169,44.3169,44.2586,44.2878,1080900.0
2014-10-20 10:45:00,60.85,60.87,60.8,60.82,1003100.0,44.295,44.3096,44.2586,44.2732,1003100.0
2014-10-20 10:50:00,60.82,60.82,60.72,60.76,343600.0,44.2732,44.2732,44.2004,44.2295,343600.0
2014-10-20 10:55:00,60.75,60.84,60.74,60.82,625800.0,44.2223,44.2878,44.215,44.2732,625800.0
2014-10-20 11:00:00,60.82,60.83,60.74,60.74,228100.0,44.2732,44.2805,44.215,44.215,228100.0
2014-10-20 11:05:00,60.74,60.84,60.73,60.84,327300.0,44.215,44.2878,44.2077,44.2878,327300.0
2014-10-20 11:10:00,60.84,60.87,60.77,60.84,393000.0,44.2878,44.3096,44.2368,44.2878,393000.0
2014-10-20 11:15:00,60.84,60.87,60.83,60.86,149500.0,44.2878,44.3096,44.2805,44.3023,149500.0
2014-10-20 11:20:00,60.86,60.9,60.84,60.9,138400.0,44.3023,44.3314,44.2878,44.3314,138400.0
2014-10-20 11:25:00,60.9,60.91,60.84,60.87,358200.0,44.3314,44.3387,44.2878,44.3096,358200.0
2014-10-20 11:30:00,60.87,60.87,60.79,60.84,239000.0,44.3096,44.3096,44.2514,44.2878,239000.0
2014-10-20 11:35:00,60.84,60.88,60.8,60.84,155300.0,44.2878,44.3169,44.2586,44.2878,155300.0
2014-10-20 11:40:00,60.83,60.86,60.82,60.86,107100.0,44.2805,44.3023,44.2732,44.3023,107100.0
2014-10-20 11:45:00,60.85,60.85,60.8,60.84,184500.0,44.295,44.295,44.2586,44.2878,184500.0
2014-10-20 11:50:00,60.84,60.85,60.8,60.82,180300.0,44.2878,44.295,44.2586,44.2732,180300.0
2014-10-20 11:55:00,60.81,60.85,60.8,60.85,223100.0,44.2659,44.295,44.2586,44.295,223100.0
2014-10-20 12:00:00,60.84,60.88,60.83,60.87,103500.0,44.2878,44.3169,44.2805,44.3096,103500.0
2014-10-20 12:05:00,60.87,60.89,60.85,60.86,88800.0,44.3096,44.3242,44.295,44.3023,88800.0
2014-10-20 12:10:00,60.85,60.91,60.85,60.88,151600.0,44.295,44.3387,44.295,44.3169,151600.0
2014-10-20 12:15:00,60.87,60.88,60.84,60.84,111600.0,44.3096,44.3169,44.2878,44.2878,111600.0
2014-10-20 12:20:00,60.84,60.87,60.84,60.86,84700.0,44.2878,44.3096,44.2878,44.3023,84700.0
2014-10-20 12:25:00,60.86,60.86,60.8,60.81,112500.0,44.3023,44.3023,44.2586,44.2659,112500.0
2014-10-20 12:30:00,60.81,60.83,60.77,60.83,245700.0,44.2659,44.2805,44.2368,44.2805,245700.0
2014-10-20 12:35:00,60.82,60.84,60.8,60.82,71900.0,44.2732,44.2878,44.2586,44.2732,71900.0
2014-10-20 12:40:00,60.82,60.83,60.8,60.82,154800.0,44.2732,44.2805,44.2586,44.2732,154800.0
2014-10-20 12:45:00,60.82,60.83,60.8,60.82,76600.0,44.2732,44.2805,44.2586,44.2732,76600.0
2014-10-20 12:50:00,60.83,60.88,60.82,60.87,47100.0,44.2805,44.3169,44.2732,44.3096,47100.0
2014-10-20 12:55:00,60.87,60.87,60.8,60.81,238500.0,44.3096,44.3096,44.2586,44.2659,238500.0
2014-10-20 13:00:00,60.8,60.85,60.8,60.83,116900.0,44.2586,44.295,44.2586,44.2805,116900.0
2014-10-20 13:05:00,60.82,60.87,60.81,60.87,70000.0,44.2732,44.3096,44.2659,44.3096,70000.0
2014-10-20 13:10:00,60.86,60.88,60.84,60.87,109300.0,44.3023,44.3169,44.2878,44.3096,109300.0
2014-10-20 13:15:00,60.87,60.92,60.87,60.92,152900.0,44.3096,44.346,44.3096,44.346,152900.0
2014-10-20 13:20:00,60.92,60.95,60.92,60.94,88700.0,44.346,44.3678,44.346,44.3606,88700.0
2014-10-20 13:25:00,60.93,61.0,60.93,60.97,392200.0,44.3533,44.4042,44.3533,44.3824,392200.0
2014-10-20 13:30:00,60.97,60.98,60.95,60.97,176300.0,44.3824,44.3897,44.3678,44.3824,176300.0
2014-10-20 13:35:00,60.98,60.99,60.97,60.97,135600.0,44.3897,44.397,44.3824,44.3824,135600.0
2014-10-20 13:40:00,60.97,60.98,60.94,60.95,81700.0,44.3824,44.3897,44.3606,44.3678,81700.0
2014-10-20 13:45:00,60.95,60.97,60.91,60.92,50000.0,44.3678,44.3824,44.3387,44.346,50000.0
2014-10-20 13:50:00,60.91,60.95,60.91,60.94,40800.0,44.3387,44.3678,44.3387,44.3606,40800.0
2014-10-20 13:55:00,60.93,60.96,60.93,60.93,92900.0,44.3533,44.3751,44.3533,44.3533,92900.0
2014-10-20 14:00:00,60.93,61.0,60.93,60.97,116500.0,44.3533,44.4042,44.3533,44.3824,116500.0
2014-10-20 14:05:00,60.98,61.0,60.97,60.99,82200.0,44.3897,44.4042,44.3824,44.397,82200.0
2014-10-20 14:10:00,60.99,61.04,60.99,61.04,96600.0,44.397,44.4334,44.397,44.4334,96600.0
2014-10-20 14:15:00,61.04,61.04,61.0,61.0,84000.0,44.4334,44.4334,44.4042,44.4042,84000.0
2014-10-20 14:20:00,61.0,61.02,60.98,60.99,157500.0,44.4042,44.4188,44.3897,44.397,157500.0
2014-10-20 14:25:00,60.99,60.99,60.96,60.98,58000.0,44.397,44.397,44.3751,44.3897,58000.0
2014-10-20 14:30:00,60.98,61.01,60.97,60.98,51500.0,44.3897,44.4115,44.3824,44.3897,51500.0
2014-10-20 14:35:00,60.98,61.03,60.98,61.02,67300.0,44.3897,44.4261,44.3897,44.4188,67300.0
2014-10-20 14:40:00,61.01,61.05,61.0,61.02,108200.0,44.4115,44.4406,44.4042,44.4188,108200.0
2014-10-20 14:45:00,61.02,61.04,61.01,61.03,91000.0,44.4188,44.4334,44.4115,44.4261,91000.0
2014-10-20 14:50:00,61.03,61.03,61.0,61.02,246100.0,44.4261,44.4261,44.4042,44.4188,246100.0
2014-10-20 14:55:00,61.02,61.02,60.99,61.01,92000.0,44.4188,44.4188,44.397,44.4115,92000.0
2014-10-20 15:00:00,61.01,61.04,61.01,61.04,167600.0,44.4115,44.4334,44.4115,44.4334,167600.0
2014-10-20 15:05:00,61.03,61.12,61.03,61.11,160400.0,44.4261,44.4916,44.4261,44.4843,160400.0
2014-10-20 15:10:00,61.11,61.12,61.09,61.1,250100.0,44.4843,44.4916,44.4698,44.477,250100.0
2014-10-20 15:15:00,61.1,61.1,61.06,61.07,174300.0,44.477,44.477,44.4479,44.4552,174300.0
2014-10-20 15:20:00,61.07,61.07,61.02,61.05,161300.0,44.4552,44.4552,44.4188,44.4406,161300.0
2014-10-20 15:25:00,61.04,61.05,61.02,61.03,110300.0,44.4334,44.4406,44.4188,44.4261,110300.0
2014-10-20 15:30:00,61.03,61.09,61.02,61.08,161200.0,44.4261,44.4698,44.4188,44.4625,161200.0
2014-10-20 15:35:00,61.08,61.08,61.03,61.04,291200.0,44.4625,44.4625,44.4261,44.4334,291200.0
2014-10-20 15:40:00,61.05,61.07,61.04,61.07,246500.0,44.4406,44.4552,44.4334,44.4552,246500.0
2014-10-20 15:45:00,61.07,61.09,61.05,61.05,298900.0,44.4552,44.4698,44.4406,44.4406,298900.0
2014-10-20 15:50:00,61.05,61.07,61.03,61.04,587100.0,44.4406,44.4552,44.4261,44.4334,587100.0
2014-10-20 15:55:00,61.05,61.07,61.02,61.03,1588300.0,44.4406,44.4552,44.4188,44.4261,1588300.0
2014-10-21 09:30:00,61.34,61.41,61.29,61.4,475600.0,44.6517,44.7027,44.6153,44.6954,475600.0
2014-10-21 09:35:00,61.4,61.4,61.35,61.36,195000.0,44.6954,44.6954,44.659,44.6663,195000.0
2014-10-21 09:40:00,61.35,61.41,61.31,61.39,173100.0,44.659,44.7027,44.6299,44.6881,173100.0
2014-10-21 09:45:00,61.39,61.49,61.39,61.44,524700.0,44.6881,44.7609,44.6881,44.7245,524700.0
2014-10-21 09:50:00,61.44,61.51,61.44,61.46,716600.0,44.7245,44.7755,44.7245,44.7391,716600.0
2014-10-21 09:55:00,61.46,61.47,61.4,61.42,289400.0,44.7391,44.7464,44.6954,44.71,289400.0
2014-10-21 10:00:00,61.43,61.44,61.36,61.4,498600.0,44.7173,44.7245,44.6663,44.6954,498600.0
2014-10-21 10:05:00,61.4,61.43,61.37,61.39,450500.0,44.6954,44.7173,44.6736,44.6881,450500.0
2014-10-21 10:10:00,61.39,61.45,61.39,61.45,249000.0,44.6881,44.7318,44.6881,44.7318,249000.0
2014-10-21 10:15:00,61.45,61.45,61.38,61.42,188600.0,44.7318,44.7318,44.6809,44.71,188600.0
2014-10-21 10:20:00,61.42,61.45,61.4,61.45,83800.0,44.71,44.7318,44.6954,44.7318,83800.0
2014-10-21 10:25:00,61.45,61.49,61.42,61.43,150400.0,44.7318,44.7609,44.71,44.7173,150400.0
2014-10-21 10:30:00,61.44,61.48,61.42,61.44,196400.0,44.7245,44.7536,44.71,44.7245,196400.0
2014-10-21 10:35:00,61.44,61.44,61.39,61.43,308500.0,44.7245,44.7245,44.6881,44.7173,308500.0
2014-10-21 10:40:00,61.43,61.46,61.42,61.46,196200.0,44.7173,44.7391,44.71,44.7391,196200.0
2014-10-21 10:45:00,61.46,61.51,61.46,61.49,162600.0,44.7391,44.7755,44.7391,44.7609,162600.0
2014-10-21 10:50:00,61.49,61.49,61.45,61.48,317700.0,44.7609,44.7609,44.7318,44.7536,317700.0
2014-10-21 10:55:00,61.48,61.48,61.42,61.45,172400.0,44.7536,44.7536,44.71,44.7318,172400.0
2014-10-21 11:00:00,61.45,61.48,61.45,61.48,155900.0,44.7318,44.7536,44.7318,44.7536,155900.0
2014-10-21 11:05:00,61.48,61.52,61.45,61.49,150700.0,44.7536,44.7828,44.7318,44.7609,150700.0
2014-10-21 11:10:00,61.5,61.5,61.46,61.48,92400.0,44.7682,44.7682,44.7391,44.7536,92400.0
2014-10-21 11:15:00,61.48,61.5,61.44,61.47,179400.0,44.7536,44.7682,44.7245,44.7464,179400.0
2014-10-21 11:20:00,61.47,61.48,61.45,61.46,135900.0,44.7464,44.7536,44.7318,44.7391,135900.0
2014-10-21 11:25:00,61.46,61.55,61.46,61.55,214500.0,44.7391,44.8046,44.7391,44.8046,214500.0
2014-10-21 11:30:00,61.55,61.56,61.5,61.55,383000.0,44.8046,44.8119,44.7682,44.8046,383000.0
2014-10-21 11:35:00,61.55,61.59,61.54,61.58,348800.0,44.8046,44.8337,44.7973,44.8264,348800.0
2014-10-21 11:40:00,61.58,61.64,61.56,61.57,339500.0,44.8264,44.8701,44.8119,44.8192,339500.0
2014-10-21 11:45:00,61.57,61.57,61.53,61.55,334300.0,44.8192,44.8192,44.79,44.8046,334300.0
2014-10-21 11:50:00,61.54,61.56,61.51,61.52,332400.0,44.7973,44.8119,44.7755,44.7828,332400.0
2014-10-21 11:55:00,61.51,61.56,61.51,61.56,111200.0,44.7755,44.8119,44.7755,44.8119,111200.0
2014-10-21 12:00:00,61.56,61.58,61.55,61.57,72700.0,44.8119,44.8264,44.8046,44.8192,72700.0
2014-10-21 12:05:00,61.57,61.58,61.55,61.57,60200.0,44.8192,44.8264,44.8046,44.8192,60200.0
2014-10-21 12:10:00,61.57,61.6,61.56,61.59,223400.0,44.8192,44.841,44.8119,44.8337,223400.0
2014-10-21 12:15:00,61.59,61.6,61.57,61.59,112100.0,44.8337,44.841,44.8192,44.8337,112100.0
2014-10-21 12:20:00,61.59,61.6,61.56,61.59,83900.0,44.8337,44.841,44.8119,44.8337,83900.0
2014-10-21 12:25:00,61.58,61.6,61.56,61.58,150700.0,44.8264,44.841,44.8119,44.8264,150700.0
2014-10-21 12:30:00,61.58,61.58,61.56,61.57,73000.0,44.8264,44.8264,44.8119,44.8192,73000.0
2014-10-21 12:35:00,61.57,61.6,61.56,61.6,54100.0,44.8192,44.841,44.8119,44.841,54100.0
2014-10-21 12:40:00,61.6,61.62,61.59,61.6,103500.0,44.841,44.8556,44.8337,44.841,103500.0
2014-10-21 12:45:00,61.6,61.61,61.59,61.6,117700.0,44.841,44.8483,44.8337,44.841,117700.0
2014-10-21 12:50:00,61.61,61.61,61.58,61.59,220400.0,44.8483,44.8483,44.8264,44.8337,220400.0
2014-10-21 12:55:00,61.58,61.59,61.55,61.56,108600.0,44.8264,44.8337,44.8046,44.8119,108600.0
2014-10-21 13:00:00,61.56,61.58,61.55,61.57,80400.0,44.8119,44.8264,44.8046,44.8192,80400.0
2014-10-21 13:05:00,61.58,61.58,61.56,61.56,86900.0,44.8264,44.8264,44.8119,44.8119,86900.0
2014-10-21 13:10:00,61.56,61.57,61.55,61.56,102400.0,44.8119,44.8192,44.8046,44.8119,102400.0
2014-10-21 13:15:00,61.56,61.58,61.55,61.57,120500.0,44.8119,44.8264,44.8046,44.8192,120500.0
2014-10-21 13:20:00,61.56,61.58,61.55,61.58,72300.0,44.8119,44.8264,44.8046,44.8264,72300.0
2014-10-21 13:25:00,61.58,61.6,61.57,61.59,217800.0,44.8264,44.841,44.8192,44.8337,217800.0
2014-10-21 13:30:00,61.6,61.68,61.6,61.67,160700.0,44.841,44.8992,44.841,44.892,160700.0
2014-10-21 13:35:00,61.67,61.68,61.65,61.68,77100.0,44.892,44.8992,44.8774,44.8992,77100.0
2014-10-21 13:40:00,61.67,61.7,61.65,61.67,420600.0,44.892,44.9138,44.8774,44.892,420600.0
2014-10-21 13:45:00,61.67,61.67,61.65,61.65,289700.0,44.892,44.892,44.8774,44.8774,289700.0
2014-10-21 13:50:00,61.65,61.66,61.64,61.65,94600.0,44.8774,44.8847,44.8701,44.8774,94600.0
2014-10-21 13:55:00,61.65,61.66,61.61,61.63,117900.0,44.8774,44.8847,44.8483,44.8628,117900.0
2014-10-21 14:00:00,61.63,61.63,61.59,61.61,181200.0,44.8628,44.8628,44.8337,44.8483,181200.0
2014-10-21 14:05:00,61.61,61.66,61.61,61.65,72900.0,44.8483,44.8847,44.8483,44.8774,72900.0
2014-10-21 14:10:00,61.65,61.66,61.61,61.64,74800.0,44.8774,44.8847,44.8483,44.8701,74800.0
2014-10-21 14:15:00,61.64,61.66,61.62,61.62,109100.0,44.8701,44.8847,44.8556,44.8556,109100.0
2014-10-21 14:20:00,61.62,61.62,61.59,61.6,62500.0,44.8556,44.8556,44.8337,44.841,62500.0
2014-10-21 14:25:00,61.6,61.61,61.59,61.6,82800.0,44.841,44.8483,44.8337,44.841,82800.0
2014-10-21 14:30:00,61.6,61.62,61.59,61.6,110700.0,44.841,44.8556,44.8337,44.841,110700.0
2014-10-21 14:35:00,61.6,61.62,61.58,61.62,162200.0,44.841,44.8556,44.8264,44.8556,162200.0
2014-10-21 14:40:00,61.63,61.64,61.62,61.63,57300.0,44.8628,44.8701,44.8556,44.8628,57300.0
2014-10-21 14:45:00,61.63,61.63,61.56,61.57,102500.0,44.8628,44.8628,44.8119,44.8192,102500.0
2014-10-21 14:50:00,61.56,61.61,61.56,61.61,141500.0,44.8119,44.8483,44.8119,44.8483,141500.0
2014-10-21 14:55:00,61.6,61.63,61.6,61.61,55900.0,44.841,44.8628,44.841,44.8483,55900.0
2014-10-21 15:00:00,61.61,61.65,61.61,61.65,62300.0,44.8483,44.8774,44.8483,44.8774,62300.0
2014-10-21 15:05:00,61.65,61.66,61.62,61.63,75600.0,44.8774,44.8847,44.8556,44.8628,75600.0
2014-10-21 15:10:00,61.63,61.71,61.62,61.69,163600.0,44.8628,44.9211,44.8556,44.9065,163600.0
2014-10-21 15:15:00,61.7,61.7,61.66,61.7,72900.0,44.9138,44.9138,44.8847,44.9138,72900.0
2014-10-21 15:20:00,61.7,61.76,61.7,61.75,132500.0,44.9138,44.9575,44.9138,44.9502,132500.0
2014-10-21 15:25:00,61.75,61.8,61.73,61.8,129700.0,44.9502,44.9866,44.9356,44.9866,129700.0
2014-10-21 15:30:00,61.8,61.8,61.75,61.76,192700.0,44.9866,44.9866,44.9502,44.9575,192700.0
2014-10-21 15:35:00,61.76,61.76,61.71,61.72,161200.0,44.9575,44.9575,44.9211,44.9284,161200.0
2014-10-21 15:40:00,61.71,61.73,61.69,61.71,333700.0,44.9211,44.9356,44.9065,44.9211,333700.0
2014-10-21 15:45:00,61.72,61.74,61.71,61.72,303400.0,44.9284,44.9429,44.9211,44.9284,303400.0
2014-10-21 15:50:00,61.72,61.73,61.71,61.73,435600.0,44.9284,44.9356,44.9211,44.9356,435600.0
2014-10-21 15:55:00,61.73,61.76,61.7,61.76,1060000.0,44.9356,44.9575,44.9138,44.9575,1060000.0
2014-10-22 09:30:00,61.71,61.73,61.68,61.68,320000.0,44.9211,44.9356,44.8992,44.8992,320000.0
2014-10-22 09:35:00,61.68,61.68,61.62,61.63,282600.0,44.8992,44.8992,44.8556,44.8628,282600.0
2014-10-22 09:40:00,61.62,61.72,61.62,61.72,168200.0,44.8556,44.9284,44.8556,44.9284,168200.0
2014-10-22 09:45:00,61.72,61.76,61.68,61.74,588900.0,44.9284,44.9575,44.8992,44.9429,588900.0
2014-10-22 09:50:00,61.74,61.8,61.74,61.78,460500.0,44.9429,44.9866,44.9429,44.972,460500.0
2014-10-22 09:55:00,61.78,61.8,61.76,61.79,216200.0,44.972,44.9866,44.9575,44.9793,216200.0
2014-10-22 10:00:00,61.8,61.82,61.74,61.76,251500.0,44.9866,45.0011,44.9429,44.9575,251500.0
2014-10-22 10:05:00,61.76,61.78,61.73,61.73,133400.0,44.9575,44.972,44.9356,44.9356,133400.0
2014-10-22 10:10:00,61.72,61.73,61.67,61.68,155600.0,44.9284,44.9356,44.892,44.8992,155600.0
2014-10-22 10:15:00,61.67,61.69,61.61,61.69,98600.0,44.892,44.9065,44.8483,44.9065,98600.0
2014-10-22 10:20:00,61.69,61.74,61.68,61.72,129800.0,44.9065,44.9429,44.8992,44.9284,129800.0
2014-10-22 10:25:00,61.73,61.79,61.71,61.76,70300.0,44.9356,44.9793,44.9211,44.9575,70300.0
2014-10-22 10:30:00,61.76,61.79,61.71,61.78,208000.0,44.9575,44.9793,44.9211,44.972,208000.0
2014-10-22 10:35:00,61.78,61.78,61.69,61.73,157100.0,44.972,44.972,44.9065,44.9356,157100.0
2014-10-22 10:40:00,61.73,61.73,61.69,61.72,147200.0,44.9356,44.9356,44.9065,44.9284,147200.0
2014-10-22 10:45:00,61.72,61.77,61.7,61.72,81900.0,44.9284,44.9647,44.9138,44.9284,81900.0
2014-10-22 10:50:00,61.72,61.76,61.72,61.75,91400.0,44.9284,44.9575,44.9284,44.9502,91400.0
2014-10-22 10:55:00,61.75,61.76,61.72,61.75,87800.0,44.9502,44.9575,44.9284,44.9502,87800.0
2014-10-22 11:00:00,61.74,61.8,61.74,61.74,138800.0,44.9429,44.9866,44.9429,44.9429,138800.0
2014-10-22 11:05:00,61.75,61.76,61.7,61.75,191900.0,44.9502,44.9575,44.9138,44.9502,191900.0
2014-10-22 11:10:00,61.74,61.83,61.74,61.82,109700.0,44.9429,45.0084,44.9429,45.0011,109700.0
2014-10-22 11:15:00,61.83,61.83,61.79,61.81,181500.0,45.0084,45.0084,44.9793,44.9939,181500.0
2014-10-22 11:20:00,61.8,61.84,61.8,61.81,138700.0,44.9866,45.0157,44.9866,44.9939,138700.0
2014-10-22 11:25:00,61.82,61.84,61.75,61.79,165200.0,45.0011,45.0157,44.9502,44.9793,165200.0
2014-10-22 11:30:00,61.79,61.85,61.76,61.85,193300.0,44.9793,45.023,44.9575,45.023,193300.0
2014-10-22 11:35:00,61.84,61.88,61.83,61.85,114100.0,45.0157,45.0448,45.0084,45.023,114100.0
2014-10-22 11:40:00,61.85,61.87,61.84,61.84,106100.0,45.023,45.0375,45.0157,45.0157,106100.0
2014-10-22 11:45:00,61.85,61.87,61.83,61.83,69600.0,45.023,45.0375,45.0084,45.0084,69600.0
2014-10-22 11:50:00,61.83,61.85,61.81,61.82,86200.0,45.0084,45.023,44.9939,45.0011,86200.0
2014-10-22 11:55:00,61.82,61.84,61.82,61.83,40200.0,45.0011,45.0157,45.0011,45.0084,40200.0
2014-10-22 12:00:00,61.82,61.85,61.82,61.83,39300.0,45.0011,45.023,45.0011,45.0084,39300.0
2014-10-22 12:05:00,61.83,61.84,61.77,61.79,94800.0,45.0084,45.0157,44.9647,44.9793,94800.0
2014-10-22 12:10:00,61.79,61.81,61.75,61.76,87700.0,44.9793,44.9939,44.9502,44.9575,87700.0
2014-10-22 12:15:00,61.76,61.77,61.63,61.64,172200.0,44.9575,44.9647,44.8628,44.8701,172200.0
2014-10-22 12:20:00,61.64,61.68,61.64,61.68,104300.0,44.8701,44.8992,44.8701,44.8992,104300.0
2014-10-22 12:25:00,61.68,61.7,61.67,61.68,100700.0,44.8992,44.9138,44.892,44.8992,100700.0
2014-10-22 12:30:00,61.68,61.69,61.65,61.67,105700.0,44.8992,44.9065,44.8774,44.892,105700.0
2014-10-22 12:35:00,61.67,61.69,61.6,61.62,159500.0,44.892,44.9065,44.841,44.8556,159500.0
2014-10-22 12:40:00,61.62,61.64,61.57,61.6,229000.0,44.8556,44.8701,44.8192,44.841,229000.0
2014-10-22 12:45:00,61.6,61.62,61.54,61.54,156400.0,44.841,44.8556,44.7973,44.7973,156400.0
2014-10-22 12:50:00,61.54,61.59,61.51,61.56,187500.0,44.7973,44.8337,44.7755,44.8119,187500.0
2014-10-22 12:55:00,61.56,61.63,61.54,61.63,178900.0,44.8119,44.8628,44.7973,44.8628,178900.0
2014-10-22 13:00:00,61.62,61.64,61.6,61.63,151200.0,44.8556,44.8701,44.841,44.8628,151200.0
2014-10-22 13:05:00,61.62,61.65,61.61,61.64,134900.0,44.8556,44.8774,44.8483,44.8701,134900.0
2014-10-22 13:10:00,61.64,61.65,61.58,61.58,95700.0,44.8701,44.8774,44.8264,44.8264,95700.0
2014-10-22 13:15:00,61.59,61.6,61.57,61.57,51600.0,44.8337,44.841,44.8192,44.8192,51600.0
2014-10-22 13:20:00,61.58,61.59,61.52,61.53,159100.0,44.8264,44.8337,44.7828,44.79,159100.0
2014-10-22 13:25:00,61.52,61.53,61.47,61.5,109800.0,44.7828,44.79,44.7464,44.7682,109800.0
2014-10-22 13:30:00,61.5,61.51,61.42,61.44,147800.0,44.7682,44.7755,44.71,44.7245,147800.0
2014-10-22 13:35:00,61.45,61.5,61.45,61.49,120700.0,44.7318,44.7682,44.7318,44.7609,120700.0
2014-10-22 13:40:00,61.5,61.53,61.48,61.52,127100.0,44.7682,44.79,44.7536,44.7828,127100.0
2014-10-22 13:45:00,61.52,61.52,61.45,61.46,67100.0,44.7828,44.7828,44.7318,44.7391,67100.0
2014-10-22 13:50:00,61.46,61.5,61.44,61.49,105600.0,44.7391,44.7682,44.7245,44.7609,105600.0
2014-10-22 13:55:00,61.49,61.49,61.42,61.42,122100.0,44.7609,44.7609,44.71,44.71,122100.0
2014-10-22 14:00:00,61.42,61.43,61.38,61.4,222800.0,44.71,44.7173,44.6809,44.6954,222800.0
2014-10-22 14:05:00,61.4,61.47,61.39,61.44,121700.0,44.6954,44.7464,44.6881,44.7245,121700.0
2014-10-22 14:10:00,61.44,61.48,61.44,61.46,139600.0,44.7245,44.7536,44.7245,44.7391,139600.0
2014-10-22 14:15:00,61.45,61.46,61.41,61.43,105400.0,44.7318,44.7391,44.7027,44.7173,105400.0
2014-10-22 14:20:00,61.43,61.45,61.37,61.4,126200.0,44.7173,44.7318,44.6736,44.6954,126200.0
2014-10-22 14:25:00,61.4,61.44,61.39,61.39,68900.0,44.6954,44.7245,44.6881,44.6881,68900.0
2014-10-22 14:30:00,61.39,61.41,61.32,61.34,138500.0,44.6881,44.7027,44.6372,44.6517,138500.0
2014-10-22 14:35:00,61.34,61.39,61.33,61.33,113400.0,44.6517,44.6881,44.6445,44.6445,113400.0
2014-10-22 14:40:00,61.33,61.43,61.32,61.42,131600.0,44.6445,44.7173,44.6372,44.71,131600.0
2014-10-22 14:45:00,61.41,61.46,61.39,61.43,157100.0,44.7027,44.7391,44.6881,44.7173,157100.0
2014-10-22 14:50:00,61.42,61.43,61.36,61.36,106700.0,44.71,44.7173,44.6663,44.6663,106700.0
2014-10-22 14:55:00,61.36,61.46,61.36,61.46,132400.0,44.6663,44.7391,44.6663,44.7391,132400.0
2014-10-22 15:00:00,61.46,61.48,61.42,61.46,94100.0,44.7391,44.7536,44.71,44.7391,94100.0
2014-10-22 15:05:00,61.45,61.46,61.42,61.42,81200.0,44.7318,44.7391,44.71,44.71,81200.0
2014-10-22 15:10:00,61.42,61.43,61.39,61.42,117800.0,44.71,44.7173,44.6881,44.71,117800.0
2014-10-22 15:15:00,61.41,61.44,61.36,61.36,105900.0,44.7027,44.7245,44.6663,44.6663,105900.0
2014-10-22 15:20:00,61.36,61.38,61.34,61.35,101000.0,44.6663,44.6809,44.6517,44.659,101000.0
2014-10-22 15:25:00,61.35,61.41,61.35,61.39,128700.0,44.659,44.7027,44.659,44.6881,128700.0
2014-10-22 15:30:00,61.38,61.38,61.32,61.34,278300.0,44.6809,44.6809,44.6372,44.6517,278300.0
2014-10-22 15:35:00,61.33,61.36,61.3,61.33,182200.0,44.6445,44.6663,44.6226,44.6445,182200.0
2014-10-22 15:40:00,61.33,61.34,61.29,61.29,175900.0,44.6445,44.6517,44.6153,44.6153,175900.0
2014-10-22 15:45:00,61.3,61.3,61.25,61.26,291300.0,44.6226,44.6226,44.5862,44.5935,291300.0
2014-10-22 15:50:00,61.26,61.31,61.25,61.3,493700.0,44.5935,44.6299,44.5862,44.6226,493700.0
2014-10-22 15:55:00,61.3,61.31,61.27,61.3,772900.0,44.6226,44.6299,44.6008,44.6226,772900.0
2014-10-23 09:30:00,61.82,61.86,61.77,61.79,399000.0,45.0011,45.0303,44.9647,44.9793,399000.0
2014-10-23 09:35:00,61.8,61.82,61.75,61.81,266500.0,44.9866,45.0011,44.9502,44.9939,266500.0
2014-10-23 09:40:00,61.8,61.88,61.8,61.82,360300.0,44.9866,45.0448,44.9866,45.0011,360300.0
2014-10-23 09:45:00,61.83,61.84,61.78,61.8,173200.0,45.0084,45.0157,44.972,44.9866,173200.0
2014-10-23 09:50:00,61.8,61.82,61.75,61.8,117400.0,44.9866,45.0011,44.9502,44.9866,117400.0
2014-10-23 09:55:00,61.8,61.81,61.77,61.77,66200.0,44.9866,44.9939,44.9647,44.9647,66200.0
2014-10-23 10:00:00,61.78,61.86,61.78,61.83,171800.0,44.972,45.0303,44.972,45.0084,171800.0
2014-10-23 10:05:00,61.84,61.9,61.82,61.86,243300.0,45.0157,45.0594,45.0011,45.0303,243300.0
2014-10-23 10:10:00,61.85,61.86,61.8,61.83,122500.0,45.023,45.0303,44.9866,45.0084,122500.0
2014-10-23 10:15:00,61.84,61.89,61.82,61.84,122100.0,45.0157,45.0521,45.0011,45.0157,122100.0
2014-10-23 10:20:00,61.83,61.89,61.82,61.88,90500.0,45.0084,45.0521,45.0011,45.0448,90500.0
2014-10-23 10:25:00,61.88,61.89,61.86,61.89,152800.0,45.0448,45.0521,45.0303,45.0521,152800.0
2014-10-23 10:30:00,61.89,61.93,61.86,61.91,406100.0,45.0521,45.0812,45.0303,45.0667,406100.0
2014-10-23 10:35:00,61.92,61.93,61.9,61.91,120200.0,45.0739,45.0812,45.0594,45.0667,120200.0
2014-10-23 10:40:00,61.91,61.95,61.9,61.95,102000.0,45.0667,45.0958,45.0594,45.0958,102000.0
2014-10-23 10:45:00,61.95,62.09,61.93,62.05,335800.0,45.0958,45.1977,45.0812,45.1686,335800.0
2014-10-23 10:50:00,62.05,62.08,62.03,62.06,166500.0,45.1686,45.1904,45.154,45.1759,166500.0
2014-10-23 10:55:00,62.07,62.12,62.05,62.11,129400.0,45.1831,45.2195,45.1686,45.2122,129400.0
2014-10-23 11:00:00,62.11,62.12,62.05,62.07,181100.0,45.2122,45.2195,45.1686,45.1831,181100.0
2014-10-23 11:05:00,62.07,62.14,62.07,62.12,259900.0,45.1831,45.2341,45.1831,45.2195,259900.0
2014-10-23 11:10:00,62.12,62.17,62.12,62.17,217700.0,45.2195,45.2559,45.2195,45.2559,217700.0
2014-10-23 11:15:00,62.17,62.17,62.09,62.11,178700.0,45.2559,45.2559,45.1977,45.2122,178700.0
2014-10-23 11:20:00,62.1,62.11,62.05,62.05,97800.0,45.205,45.2122,45.1686,45.1686,97800.0
2014-10-23 11:25:00,62.05,62.08,62.04,62.05,146100.0,45.1686,45.1904,45.1613,45.1686,146100.0
2014-10-23 11:30:00,62.05,62.12,62.04,62.11,239000.0,45.1686,45.2195,45.1613,45.2122,239000.0
2014-10-23 11:35:00,62.11,62.11,62.01,62.03,192800.0,45.2122,45.2122,45.1395,45.154,192800.0
2014-10-23 11:40:00,62.03,62.08,62.02,62.06,69000.0,45.154,45.1904,45.1467,45.1759,69000.0
2014-10-23 11:45:00,62.06,62.07,62.03,62.05,153100.0,45.1759,45.1831,45.154,45.1686,153100.0
2014-10-23 11:50:00,62.05,62.09,62.05,62.07,100800.0,45.1686,45.1977,45.1686,45.1831,100800.0
2014-10-23 11:55:00,62.08,62.09,62.06,62.06,60400.0,45.1904,45.1977,45.1759,45.1759,60400.0
2014-10-23 12:00:00,62.07,62.11,62.06,62.07,151900.0,45.1831,45.2122,45.1759,45.1831,151900.0
2014-10-23 12:05:00,62.08,62.13,62.07,62.12,80300.0,45.1904,45.2268,45.1831,45.2195,80300.0
2014-10-23 12:10:00,62.12,62.13,62.09,62.09,86400.0,45.2195,45.2268,45.1977,45.1977,86400.0
2014-10-23 12:15:00,62.09,62.11,62.07,62.1,48800.0,45.1977,45.2122,45.1831,45.205,48800.0
2014-10-23 12:20:00,62.09,62.11,62.08,62.1,29700.0,45.1977,45.2122,45.1904,45.205,29700.0
2014-10-23 12:25:00,62.1,62.12,62.09,62.11,60200.0,45.205,45.2195,45.1977,45.2122,60200.0
2014-10-23 12:30:00,62.11,62.11,62.04,62.05,78700.0,45.2122,45.2122,45.1613,45.1686,78700.0
2014-10-23 12:35:00,62.04,62.04,62.01,62.02,60000.0,45.1613,45.1613,45.1395,45.1467,60000.0
2014-10-23 12:40:00,62.02,62.04,62.01,62.03,43400.0,45.1467,45.1613,45.1395,45.154,43400.0
2014-10-23 12:45:00,62.03,62.04,62.02,62.02,147900.0,45.154,45.1613,45.1467,45.1467,147900.0
2014-10-23 12:50:00,62.01,62.05,62.01,62.03,51200.0,45.1395,45.1686,45.1395,45.154,51200.0
2014-10-23 12:55:00,62.03,62.03,62.01,62.02,60000.0,45.154,45.154,45.1395,45.1467,60000.0
2014-10-23 13:00:00,62.03,62.05,62.02,62.02,63200.0,45.154,45.1686,45.1467,45.1467,63200.0
2014-10-23 13:05:00,62.03,62.07,62.03,62.07,49600.0,45.154,45.1831,45.154,45.1831,49600.0
2014-10-23 13:10:00,62.07,62.08,62.05,62.06,74000.0,45.1831,45.1904,45.1686,45.1759,74000.0
2014-10-23 13:15:00,62.06,62.08,62.06,62.06,70500.0,45.1759,45.1904,45.1759,45.1759,70500.0
2014-10-23 13:20:00,62.06,62.07,62.03,62.04,61700.0,45.1759,45.1831,45.154,45.1613,61700.0
2014-10-23 13:25:00,62.04,62.09,62.03,62.09,45800.0,45.1613,45.1977,45.154,45.1977,45800.0
2014-10-23 13:30:00,62.08,62.12,62.07,62.11,63900.0,45.1904,45.2195,45.1831,45.2122,63900.0
2014-10-23 13:35:00,62.12,62.12,62.09,62.12,54600.0,45.2195,45.2195,45.1977,45.2195,54600.0
2014-10-23 13:40:00,62.12,62.12,62.08,62.1,59700.0,45.2195,45.2195,45.1904,45.205,59700.0
2014-10-23 13:45:00,62.1,62.13,62.08,62.13,36000.0,45.205,45.2268,45.1904,45.2268,36000.0
2014-10-23 13:50:00,62.13,62.14,62.11,62.11,32800.0,45.2268,45.2341,45.2122,45.2122,32800.0
2014-10-23 13:55:00,62.12,62.13,62.11,62.11,42400.0,45.2195,45.2268,45.2122,45.2122,42400.0
2014-10-23 14:00:00,62.11,62.16,62.1,62.15,70500.0,45.2122,45.2486,45.205,45.2414,70500.0
2014-10-23 14:05:00,62.15,62.16,62.13,62.13,233400.0,45.2414,45.2486,45.2268,45.2268,233400.0
2014-10-23 14:10:00,62.13,62.18,62.13,62.17,246900.0,45.2268,45.2632,45.2268,45.2559,246900.0
2014-10-23 14:15:00,62.17,62.18,62.15,62.18,51800.0,45.2559,45.2632,45.2414,45.2632,51800.0
2014-10-23 14:20:00,62.18,62.19,62.16,62.18,198900.0,45.2632,45.2705,45.2486,45.2632,198900.0
2014-10-23 14:25:00,62.18,62.21,62.17,62.18,117900.0,45.2632,45.285,45.2559,45.2632,117900.0
2014-10-23 14:30:00,62.18,62.18,62.14,62.15,49100.0,45.2632,45.2632,45.2341,45.2414,49100.0
2014-10-23 14:35:00,62.15,62.17,62.13,62.16,58000.0,45.2414,45.2559,45.2268,45.2486,58000.0
2014-10-23 14:40:00,62.16,62.17,62.14,62.16,59900.0,45.2486,45.2559,45.2341,45.2486,59900.0
2014-10-23 14:45:00,62.16,62.17,62.15,62.15,95300.0,45.2486,45.2559,45.2414,45.2414,95300.0
2014-10-23 14:50:00,62.16,62.16,62.08,62.09,190900.0,45.2486,45.2486,45.1904,45.1977,190900.0
2014-10-23 14:55:00,62.09,62.09,61.94,62.05,464100.0,45.1977,45.1977,45.0885,45.1686,464100.0
2014-10-23 15:00:00,62.05,62.05,61.94,61.94,559200.0,45.1686,45.1686,45.0885,45.0885,559200.0
2014-10-23 15:05:00,61.94,62.03,61.94,61.98,235100.0,45.0885,45.154,45.0885,45.1176,235100.0
2014-10-23 15:10:00,61.98,62.05,61.96,62.01,317500.0,45.1176,45.1686,45.1031,45.1395,317500.0
2014-10-23 15:15:00,62.0,62.04,61.95,61.98,339200.0,45.1322,45.1613,45.0958,45.1176,339200.0
2014-10-23 15:20:00,61.97,62.0,61.96,61.97,188800.0,45.1103,45.1322,45.1031,45.1103,188800.0
2014-10-23 15:25:00,61.96,61.99,61.93,61.95,294200.0,45.1031,45.1249,45.0812,45.0958,294200.0
2014-10-23 15:30:00,61.95,62.05,61.93,62.05,298200.0,45.0958,45.1686,45.0812,45.1686,298200.0
2014-10-23 15:35:00,62.05,62.05,61.96,61.99,297800.0,45.1686,45.1686,45.1031,45.1249,297800.0
2014-10-23 15:40:00,61.99,61.99,61.94,61.99,166900.0,45.1249,45.1249,45.0885,45.1249,166900.0
2014-10-23 15:45:00,62.0,62.0,61.96,61.98,201900.0,45.1322,45.1322,45.1031,45.1176,201900.0
2014-10-23 15:50:00,61.97,61.99,61.91,61.92,395100.0,45.1103,45.1249,45.0667,45.0739,395100.0
2014-10-23 15:55:00,61.93,61.94,61.88,61.91,1950000.0,45.0812,45.0885,45.0448,45.0667,1950000.0
2014-10-24 09:30:00,62.04,62.06,61.96,62.01,335400.0,45.1613,45.1759,45.1031,45.1395,335400.0
2014-10-24 09:35:00,62.0,62.13,61.95,62.07,353600.0,45.1322,45.2268,45.0958,45.1831,353600.0
2014-10-24 09:40:00,62.07,62.1,62.05,62.09,654100.0,45.1831,45.205,45.1686,45.1977,654100.0
2014-10-24 09:45:00,62.09,62.09,62.02,62.05,251100.0,45.1977,45.1977,45.1467,45.1686,251100.0
2014-10-24 09:50:00,62.05,62.08,61.99,62.02,286100.0,45.1686,45.1904,45.1249,45.1467,286100.0
2014-10-24 09:55:00,62.02,62.05,62.02,62.03,507500.0,45.1467,45.1686,45.1467,45.154,507500.0
2014-10-24 10:00:00,62.03,62.09,61.95,61.98,588100.0,45.154,45.1977,45.0958,45.1176,588100.0
2014-10-24 10:05:00,61.97,61.98,61.87,61.96,498800.0,45.1103,45.1176,45.0375,45.1031,498800.0
2014-10-24 10:10:00,61.96,62.05,61.95,62.03,245300.0,45.1031,45.1686,45.0958,45.154,245300.0
2014-10-24 10:15:00,62.02,62.07,61.99,62.02,136800.0,45.1467,45.1831,45.1249,45.1467,136800.0
2014-10-24 10:20:00,62.03,62.04,61.92,61.94,252500.0,45.154,45.1613,45.0739,45.0885,252500.0
2014-10-24 10:25:00,61.93,61.94,61.89,61.93,109400.0,45.0812,45.0885,45.0521,45.0812,109400.0
2014-10-24 10:30:00,61.93,62.0,61.92,61.99,93700.0,45.0812,45.1322,45.0739,45.1249,93700.0
2014-10-24 10:35:00,61.99,62.03,61.96,61.96,120300.0,45.1249,45.154,45.1031,45.1031,120300.0
2014-10-24 10:40:00,61.96,62.0,61.93,62.0,138900.0,45.1031,45.1322,45.0812,45.1322,138900.0
2014-10-24 10:45:00,62.0,62.01,61.93,61.95,128700.0,45.1322,45.1395,45.0812,45.0958,128700.0
2014-10-24 10:50:00,61.94,62.03,61.94,61.99,140900.0,45.0885,45.154,45.0885,45.1249,140900.0
2014-10-24 10:55:00,61.99,62.04,61.99,62.03,68800.0,45.1249,45.1613,45.1249,45.154,68800.0
2014-10-24 11:00:00,62.04,62.05,61.94,61.96,79800.0,45.1613,45.1686,45.0885,45.1031,79800.0
2014-10-24 11:05:00,61.96,62.0,61.95,61.95,87100.0,45.1031,45.1322,45.0958,45.0958,87100.0
2014-10-24 11:10:00,61.96,62.05,61.96,62.02,73100.0,45.1031,45.1686,45.1031,45.1467,73100.0
2014-10-24 11:15:00,62.02,62.07,62.02,62.03,57400.0,45.1467,45.1831,45.1467,45.154,57400.0
2014-10-24 11:20:00,62.04,62.06,62.03,62.06,35500.0,45.1613,45.1759,45.154,45.1759,35500.0
2014-10-24 11:25:00,62.05,62.07,62.02,62.04,94800.0,45.1686,45.1831,45.1467,45.1613,94800.0
2014-10-24 11:30:00,62.05,62.08,62.04,62.05,136700.0,45.1686,45.1904,45.1613,45.1686,136700.0
2014-10-24 11:35:00,62.05,62.11,62.03,62.1,193800.0,45.1686,45.2122,45.154,45.205,193800.0
2014-10-24 11:40:00,62.11,62.15,62.1,62.14,88900.0,45.2122,45.2414,45.205,45.2341,88900.0
2014-10-24 11:45:00,62.15,62.17,62.12,62.12,52900.0,45.2414,45.2559,45.2195,45.2195,52900.0
2014-10-24 11:50:00,62.13,62.13,62.11,62.12,27500.0,45.2268,45.2268,45.2122,45.2195,27500.0
2014-10-24 11:55:00,62.11,62.12,62.09,62.11,45100.0,45.2122,45.2195,45.1977,45.2122,45100.0
2014-10-24 12:00:00,62.1,62.11,62.08,62.11,40000.0,45.205,45.2122,45.1904,45.2122,40000.0
2014-10-24 12:05:00,62.11,62.11,62.08,62.09,64700.0,45.2122,45.2122,45.1904,45.1977,64700.0
2014-10-24 12:10:00,62.1,62.13,62.08,62.13,199300.0,45.205,45.2268,45.1904,45.2268,199300.0
2014-10-24 12:15:00,62.13,62.21,62.13,62.14,221700.0,45.2268,45.285,45.2268,45.2341,221700.0
2014-10-24 12:20:00,62.15,62.15,62.1,62.12,97200.0,45.2414,45.2414,45.205,45.2195,97200.0
2014-10-24 12:25:00,62.12,62.13,62.09,62.11,54500.0,45.2195,45.2268,45.1977,45.2122,54500.0
2014-10-24 12:30:00,62.1,62.13,62.08,62.12,79300.0,45.205,45.2268,45.1904,45.2195,79300.0
2014-10-24 12:35:00,62.12,62.14,62.09,62.09,45200.0,45.2195,45.2341,45.1977,45.1977,45200.0
2014-10-24 12:40:00,62.09,62.12,62.09,62.11,46600.0,45.1977,45.2195,45.1977,45.2122,46600.0
2014-10-24 12:45:00,62.1,62.11,62.08,62.1,39900.0,45.205,45.2122,45.1904,45.205,39900.0
2014-10-24 12:50:00,62.1,62.1,62.02,62.02,87500.0,45.205,45.205,45.1467,45.1467,87500.0
2014-10-24 12:55:00,62.02,62.04,62.01,62.03,83000.0,45.1467,45.1613,45.1395,45.154,83000.0
2014-10-24 13:00:00,62.03,62.07,62.01,62.01,140300.0,45.154,45.1831,45.1395,45.1395,140300.0
2014-10-24 13:05:00,62.02,62.04,62.01,62.02,76700.0,45.1467,45.1613,45.1395,45.1467,76700.0
2014-10-24 13:10:00,62.02,62.03,61.98,61.99,131200.0,45.1467,45.154,45.1176,45.1249,131200.0
2014-10-24 13:15:00,61.99,61.99,61.95,61.97,46800.0,45.1249,45.1249,45.0958,45.1103,46800.0
2014-10-24 13:20:00,61.96,62.0,61.96,61.98,35400.0,45.1031,45.1322,45.1031,45.1176,35400.0
2014-10-24 13:25:00,61.99,62.01,61.98,62.01,66900.0,45.1249,45.1395,45.1176,45.1395,66900.0
2014-10-24 13:30:00,62.01,62.04,62.0,62.04,69900.0,45.1395,45.1613,45.1322,45.1613,69900.0
2014-10-24 13:35:00,62.04,62.08,62.04,62.07,78300.0,45.1613,45.1904,45.1613,45.1831,78300.0
2014-10-24 13:40:00,62.07,62.09,62.06,62.08,39600.0,45.1831,45.1977,45.1759,45.1904,39600.0
2014-10-24 13:45:00,62.08,62.1,62.07,62.1,36500.0,45.1904,45.205,45.1831,45.205,36500.0
2014-10-24 13:50:00,62.1,62.14,62.1,62.14,65400.0,45.205,45.2341,45.205,45.2341,65400.0
2014-10-24 13:55:00,62.13,62.14,62.11,62.13,26500.0,45.2268,45.2341,45.2122,45.2268,26500.0
2014-10-24 14:00:00,62.13,62.13,62.11,62.12,54500.0,45.2268,45.2268,45.2122,45.2195,54500.0
2014-10-24 14:05:00,62.12,62.16,62.12,62.16,38200.0,45.2195,45.2486,45.2195,45.2486,38200.0
2014-10-24 14:10:00,62.15,62.17,62.12,62.13,45300.0,45.2414,45.2559,45.2195,45.2268,45300.0
2014-10-24 14:15:00,62.13,62.15,62.13,62.15,33000.0,45.2268,45.2414,45.2268,45.2414,33000.0
2014-10-24 14:20:00,62.14,62.16,62.14,62.15,59000.0,45.2341,45.2486,45.2341,45.2414,59000.0
2014-10-24 14:25:00,62.16,62.18,62.16,62.16,20500.0,45.2486,45.2632,45.2486,45.2486,20500.0
2014-10-24 14:30:00,62.16,62.17,62.13,62.14,68800.0,45.2486,45.2559,45.2268,45.2341,68800.0
2014-10-24 14:35:00,62.15,62.16,62.14,62.16,104200.0,45.2414,45.2486,45.2341,45.2486,104200.0
2014-10-24 14:40:00,62.16,62.18,62.16,62.17,142200.0,45.2486,45.2632,45.2486,45.2559,142200.0
2014-10-24 14:45:00,62.17,62.18,62.16,62.18,109700.0,45.2559,45.2632,45.2486,45.2632,109700.0
2014-10-24 14:50:00,62.18,62.18,62.13,62.15,58800.0,45.2632,45.2632,45.2268,45.2414,58800.0
2014-10-24 14:55:00,62.15,62.16,62.13,62.13,47400.0,45.2414,45.2486,45.2268,45.2268,47400.0
2014-10-24 15:00:00,62.13,62.18,62.13,62.17,70100.0,45.2268,45.2632,45.2268,45.2559,70100.0
2014-10-24 15:05:00,62.18,62.19,62.16,62.17,78900.0,45.2632,45.2705,45.2486,45.2559,78900.0
2014-10-24 15:10:00,62.16,62.17,62.14,62.14,56100.0,45.2486,45.2559,45.2341,45.2341,56100.0
2014-10-24 15:15:00,62.14,62.16,62.14,62.15,62500.0,45.2341,45.2486,45.2341,45.2414,62500.0
2014-10-24 15:20:00,62.15,62.16,62.14,62.16,52700.0,45.2414,45.2486,45.2341,45.2486,52700.0
2014-10-24 15:25:00,62.15,62.16,62.13,62.15,222600.0,45.2414,45.2486,45.2268,45.2414,222600.0
2014-10-24 15:30:00,62.15,62.16,62.14,62.15,136000.0,45.2414,45.2486,45.2341,45.2414,136000.0
2014-10-24 15:35:00,62.15,62.17,62.15,62.17,44700.0,45.2414,45.2559,45.2414,45.2559,44700.0
2014-10-24 15:40:00,62.16,62.22,62.16,62.21,216700.0,45.2486,45.2923,45.2486,45.285,216700.0
2014-10-24 15:45:00,62.21,62.23,62.19,62.21,129000.0,45.285,45.2996,45.2705,45.285,129000.0
2014-10-24 15:50:00,62.22,62.23,62.2,62.21,132200.0,45.2923,45.2996,45.2778,45.285,132200.0
2014-10-24 15:55:00,62.2,62.25,62.2,62.25,843400.0,45.2778,45.3142,45.2778,45.3142,843400.0
2014-10-27 09:30:00,61.68,61.73,61.66,61.72,331800.0,44.8992,44.9356,44.8847,44.9284,331800.0
2014-10-27 09:35:00,61.73,61.75,61.66,61.73,328900.0,44.9356,44.9502,44.8847,44.9356,328900.0
2014-10-27 09:40:00,61.74,61.76,61.68,61.76,256600.0,44.9429,44.9575,44.8992,44.9575,256600.0
2014-10-27 09:45:00,61.76,61.77,61.69,61.69,193900.0,44.9575,44.9647,44.9065,44.9065,193900.0
2014-10-27 09:50:00,61.68,61.69,61.6,61.63,193800.0,44.8992,44.9065,44.841,44.8628,193800.0
2014-10-27 09:55:00,61.62,61.68,61.6,61.68,150700.0,44.8556,44.8992,44.841,44.8992,150700.0
2014-10-27 10:00:00,61.68,61.68,61.59,61.61,136200.0,44.8992,44.8992,44.8337,44.8483,136200.0
2014-10-27 10:05:00,61.6,61.75,61.59,61.75,190400.0,44.841,44.9502,44.8337,44.9502,190400.0
2014-10-27 10:10:00,61.76,61.83,61.74,61.81,188200.0,44.9575,45.0084,44.9429,44.9939,188200.0
2014-10-27 10:15:00,61.81,61.86,61.8,61.82,113000.0,44.9939,45.0303,44.9866,45.0011,113000.0
2014-10-27 10:20:00,61.82,61.88,61.81,61.88,97300.0,45.0011,45.0448,44.9939,45.0448,97300.0
2014-10-27 10:25:00,61.88,61.89,61.83,61.86,100300.0,45.0448,45.0521,45.0084,45.0303,100300.0
2014-10-27 10:30:00,61.85,61.87,61.81,61.83,104800.0,45.023,45.0375,44.9939,45.0084,104800.0
2014-10-27 10:35:00,61.84,61.89,61.8,61.85,158900.0,45.0157,45.0521,44.9866,45.023,158900.0
2014-10-27 10:40:00,61.85,62.0,61.84,61.98,190700.0,45.023,45.1322,45.0157,45.1176,190700.0
2014-10-27 10:45:00,61.98,62.02,61.97,62.02,170900.0,45.1176,45.1467,45.1103,45.1467,170900.0
2014-10-27 10:50:00,62.02,62.03,61.94,61.96,82900.0,45.1467,45.154,45.0885,45.1031,82900.0
2014-10-27 10:55:00,61.97,61.99,61.91,61.95,117700.0,45.1103,45.1249,45.0667,45.0958,117700.0
2014-10-27 11:00:00,61.95,61.98,61.94,61.98,96900.0,45.0958,45.1176,45.0885,45.1176,96900.0
2014-10-27 11:05:00,61.98,62.06,61.98,62.06,111000.0,45.1176,45.1759,45.1176,45.1759,111000.0
2014-10-27 11:10:00,62.07,62.16,62.07,62.11,229100.0,45.1831,45.2486,45.1831,45.2122,229100.0
2014-10-27 11:15:00,62.11,62.12,62.06,62.07,69100.0,45.2122,45.2195,45.1759,45.1831,69100.0
2014-10-27 11:20:00,62.07,62.09,62.04,62.06,60900.0,45.1831,45.1977,45.1613,45.1759,60900.0
2014-10-27 11:25:00,62.06,62.08,62.0,62.02,122900.0,45.1759,45.1904,45.1322,45.1467,122900.0
2014-10-27 11:30:00,62.02,62.07,62.0,62.0,116000.0,45.1467,45.1831,45.1322,45.1322,116000.0
2014-10-27 11:35:00,62.0,62.0,61.94,61.95,143900.0,45.1322,45.1322,45.0885,45.0958,143900.0
2014-10-27 11:40:00,61.95,61.95,61.91,61.94,44800.0,45.0958,45.0958,45.0667,45.0885,44800.0
2014-10-27 11:45:00,61.94,61.96,61.89,61.96,81600.0,45.0885,45.1031,45.0521,45.1031,81600.0
2014-10-27 11:50:00,61.95,61.96,61.9,61.91,79600.0,45.0958,45.1031,45.0594,45.0667,79600.0
2014-10-27 11:55:00,61.91,61.94,61.91,61.92,66100.0,45.0667,45.0885,45.0667,45.0739,66100.0
2014-10-27 12:00:00,61.92,61.98,61.91,61.98,91700.0,45.0739,45.1176,45.0667,45.1176,91700.0
2014-10-27 12:05:00,61.98,62.07,61.98,62.04,100000.0,45.1176,45.1831,45.1176,45.1613,100000.0
2014-10-27 12:10:00,62.04,62.06,62.03,62.05,31700.0,45.1613,45.1759,45.154,45.1686,31700.0
2014-10-27 12:15:00,62.05,62.06,61.96,62.0,76100.0,45.1686,45.1759,45.1031,45.1322,76100.0
2014-10-27 12:20:00,62.01,62.04,61.96,61.97,51400.0,45.1395,45.1613,45.1031,45.1103,51400.0
2014-10-27 12:25:00,61.97,61.98,61.93,61.94,82800.0,45.1103,45.1176,45.0812,45.0885,82800.0
2014-10-27 12:30:00,61.94,61.96,61.89,61.92,123600.0,45.0885,45.1031,45.0521,45.0739,123600.0
2014-10-27 12:35:00,61.93,61.98,61.93,61.97,86300.0,45.0812,45.1176,45.0812,45.1103,86300.0
2014-10-27 12:40:00,61.96,61.97,61.94,61.97,53700.0,45.1031,45.1103,45.0885,45.1103,53700.0
2014-10-27 12:45:00,61.98,62.01,61.94,61.96,86500.0,45.1176,45.1395,45.0885,45.1031,86500.0
2014-10-27 12:50:00,61.96,61.98,61.95,61.98,56100.0,45.1031,45.1176,45.0958,45.1176,56100.0
2014-10-27 12:55:00,61.98,62.01,61.97,61.98,44700.0,45.1176,45.1395,45.1103,45.1176,44700.0
2014-10-27 13:00:00,61.98,62.06,61.98,62.05,86500.0,45.1176,45.1759,45.1176,45.1686,86500.0
2014-10-27 13:05:00,62.05,62.07,62.02,62.04,29100.0,45.1686,45.1831,45.1467,45.1613,29100.0
2014-10-27 13:10:00,62.04,62.07,62.03,62.06,76300.0,45.1613,45.1831,45.154,45.1759,76300.0
2014-10-27 13:15:00,62.07,62.08,62.04,62.06,113400.0,45.1831,45.1904,45.1613,45.1759,113400.0
2014-10-27 13:20:00,62.06,62.07,62.02,62.02,33700.0,45.1759,45.1831,45.1467,45.1467,33700.0
2014-10-27 13:25:00,62.02,62.03,62.0,62.02,52900.0,45.1467,45.154,45.1322,45.1467,52900.0
2014-10-27 13:30:00,62.03,62.03,62.0,62.0,26200.0,45.154,45.154,45.1322,45.1322,26200.0
2014-10-27 13:35:00,62.0,62.02,61.99,62.0,38200.0,45.1322,45.1467,45.1249,45.1322,38200.0
2014-10-27 13:40:00,62.0,62.01,61.97,61.97,27000.0,45.1322,45.1395,45.1103,45.1103,27000.0
2014-10-27 13:45:00,61.97,62.0,61.96,61.98,63800.0,45.1103,45.1322,45.1031,45.1176,63800.0
2014-10-27 13:50:00,61.98,61.98,61.96,61.96,58200.0,45.1176,45.1176,45.1031,45.1031,58200.0
2014-10-27 13:55:00,61.96,61.98,61.96,61.96,20900.0,45.1031,45.1176,45.1031,45.1031,20900.0
2014-10-27 14:00:00,61.96,61.97,61.95,61.96,30800.0,45.1031,45.1103,45.0958,45.1031,30800.0
2014-10-27 14:05:00,61.96,61.98,61.95,61.97,46000.0,45.1031,45.1176,45.0958,45.1103,46000.0
2014-10-27 14:10:00,61.97,62.01,61.96,62.0,60200.0,45.1103,45.1395,45.1031,45.1322,60200.0
2014-10-27 14:15:00,62.0,62.02,61.98,62.01,67900.0,45.1322,45.1467,45.1176,45.1395,67900.0
2014-10-27 14:20:00,62.02,62.02,62.0,62.01,56100.0,45.1467,45.1467,45.1322,45.1395,56100.0
2014-10-27 14:25:00,62.0,62.0,61.96,61.98,59600.0,45.1322,45.1322,45.1031,45.1176,59600.0
2014-10-27 14:30:00,61.98,61.99,61.93,61.98,44500.0,45.1176,45.1249,45.0812,45.1176,44500.0
2014-10-27 14:35:00,61.98,62.0,61.96,61.98,37200.0,45.1176,45.1322,45.1031,45.1176,37200.0
2014-10-27 14:40:00,61.98,62.0,61.96,61.99,66000.0,45.1176,45.1322,45.1031,45.1249,66000.0
2014-10-27 14:45:00,61.99,62.0,61.96,61.98,36100.0,45.1249,45.1322,45.1031,45.1176,36100.0
2014-10-27 14:50:00,61.98,62.0,61.93,61.93,89400.0,45.1176,45.1322,45.0812,45.0812,89400.0
2014-10-27 14:55:00,61.93,61.94,61.91,61.94,44700.0,45.0812,45.0885,45.0667,45.0885,44700.0
2014-10-27 15:00:00,61.94,61.97,61.94,61.96,75500.0,45.0885,45.1103,45.0885,45.1031,75500.0
2014-10-27 15:05:00,61.97,61.97,61.94,61.94,93600.0,45.1103,45.1103,45.0885,45.0885,93600.0
2014-10-27 15:10:00,61.94,61.97,61.94,61.95,22900.0,45.0885,45.1103,45.0885,45.0958,22900.0
2014-10-27 15:15:00,61.95,62.0,61.94,61.99,67600.0,45.0958,45.1322,45.0885,45.1249,67600.0
2014-10-27 15:20:00,61.99,61.99,61.97,61.98,75800.0,45.1249,45.1249,45.1103,45.1176,75800.0
2014-10-27 15:25:00,61.98,61.99,61.96,61.97,47300.0,45.1176,45.1249,45.1031,45.1103,47300.0
2014-10-27 15:30:00,61.97,62.0,61.94,62.0,128900.0,45.1103,45.1322,45.0885,45.1322,128900.0
2014-10-27 15:35:00,61.99,62.01,61.97,61.98,172600.0,45.1249,45.1395,45.1103,45.1176,172600.0
2014-10-27 15:40:00,61.98,62.03,61.97,62.03,127600.0,45.1176,45.154,45.1103,45.154,127600.0
2014-10-27 15:45:00,62.02,62.04,62.0,62.02,194700.0,45.1467,45.1613,45.1322,45.1467,194700.0
2014-10-27 15:50:00,62.03,62.03,61.98,62.01,441500.0,45.154,45.154,45.1176,45.1395,441500.0
2014-10-27 15:55:00,62.01,62.05,62.0,62.05,2561800.0,45.1395,45.1686,45.1322,45.1686,2561800.0
2014-10-28 09:30:00,62.53,62.55,62.51,62.54,492000.0,45.518,45.5325,45.5034,45.5253,492000.0
2014-10-28 09:35:00,62.54,62.56,62.52,62.53,272900.0,45.5253,45.5398,45.5107,45.518,272900.0
2014-10-28 09:40:00,62.53,62.53,62.47,62.52,194000.0,45.518,45.518,45.4743,45.5107,194000.0
2014-10-28 09:45:00,62.51,62.55,62.51,62.54,149200.0,45.5034,45.5325,45.5034,45.5253,149200.0
2014-10-28 09:50:00,62.55,62.6,62.53,62.57,433800.0,45.5325,45.5689,45.518,45.5471,433800.0
2014-10-28 09:55:00,62.56,62.56,62.52,62.53,237100.0,45.5398,45.5398,45.5107,45.518,237100.0
2014-10-28 10:00:00,62.53,62.56,62.47,62.54,218000.0,45.518,45.5398,45.4743,45.5253,218000.0
2014-10-28 10:05:00,62.53,62.55,62.5,62.51,129200.0,45.518,45.5325,45.4961,45.5034,129200.0
2014-10-28 10:10:00,62.51,62.53,62.5,62.53,97900.0,45.5034,45.518,45.4961,45.518,97900.0
2014-10-28 10:15:00,62.52,62.53,62.48,62.48,52600.0,45.5107,45.518,45.4816,45.4816,52600.0
2014-10-28 10:20:00,62.48,62.5,62.47,62.48,90600.0,45.4816,45.4961,45.4743,45.4816,90600.0
2014-10-28 10:25:00,62.48,62.51,62.45,62.5,55000.0,45.4816,45.5034,45.4597,45.4961,55000.0
2014-10-28 10:30:00,62.5,62.55,62.49,62.51,120000.0,45.4961,45.5325,45.4889,45.5034,120000.0
2014-10-28 10:35:00,62.5,62.54,62.49,62.51,101300.0,45.4961,45.5253,45.4889,45.5034,101300.0
2014-10-28 10:40:00,62.5,62.53,62.5,62.52,65300.0,45.4961,45.518,45.4961,45.5107,65300.0
2014-10-28 10:45:00,62.52,62.54,62.48,62.49,37000.0,45.5107,45.5253,45.4816,45.4889,37000.0
2014-10-28 10:50:00,62.49,62.52,62.48,62.52,49900.0,45.4889,45.5107,45.4816,45.5107,49900.0
2014-10-28 10:55:00,62.52,62.56,62.51,62.55,88400.0,45.5107,45.5398,45.5034,45.5325,88400.0
2014-10-28 11:00:00,62.55,62.57,62.54,62.56,111100.0,45.5325,45.5471,45.5253,45.5398,111100.0
2014-10-28 11:05:00,62.57,62.57,62.54,62.57,37700.0,45.5471,45.5471,45.5253,45.5471,37700.0
2014-10-28 11:10:00,62.57,62.59,62.55,62.57,73900.0,45.5471,45.5617,45.5325,45.5471,73900.0
2014-10-28 11:15:00,62.57,62.62,62.57,62.6,128900.0,45.5471,45.5835,45.5471,45.5689,128900.0
2014-10-28 11:20:00,62.61,62.63,62.6,62.61,104800.0,45.5762,45.5908,45.5689,45.5762,104800.0
2014-10-28 11:25:00,62.61,62.62,62.59,62.59,196800.0,45.5762,45.5835,45.5617,45.5617,196800.0
2014-10-28 11:30:00,62.6,62.61,62.56,62.57,171800.0,45.5689,45.5762,45.5398,45.5471,171800.0
2014-10-28 11:35:00,62.57,62.57,62.54,62.56,60800.0,45.5471,45.5471,45.5253,45.5398,60800.0
2014-10-28 11:40:00,62.55,62.6,62.55,62.55,75500.0,45.5325,45.5689,45.5325,45.5325,75500.0
2014-10-28 11:45:00,62.56,62.59,62.56,62.59,54400.0,45.5398,45.5617,45.5398,45.5617,54400.0
2014-10-28 11:50:00,62.58,62.59,62.55,62.57,259100.0,45.5544,45.5617,45.5325,45.5471,259100.0
2014-10-28 11:55:00,62.57,62.57,62.54,62.54,100900.0,45.5471,45.5471,45.5253,45.5253,100900.0
2014-10-28 12:00:00,62.54,62.58,62.54,62.57,148600.0,45.5253,45.5544,45.5253,45.5471,148600.0
2014-10-28 12:05:00,62.58,62.6,62.57,62.58,126400.0,45.5544,45.5689,45.5471,45.5544,126400.0
2014-10-28 12:10:00,62.59,62.61,62.57,62.58,62300.0,45.5617,45.5762,45.5471,45.5544,62300.0
2014-10-28 12:15:00,62.58,62.6,62.56,62.57,149000.0,45.5544,45.5689,45.5398,45.5471,149000.0
2014-10-28 12:20:00,62.57,62.59,62.56,62.58,126600.0,45.5471,45.5617,45.5398,45.5544,126600.0
2014-10-28 12:25:00,62.58,62.59,62.56,62.58,261100.0,45.5544,45.5617,45.5398,45.5544,261100.0
2014-10-28 12:30:00,62.58,62.59,62.53,62.55,1178000.0,45.5544,45.5617,45.518,45.5325,1178000.0
2014-10-28 12:35:00,62.54,62.54,62.49,62.5,798600.0,45.5253,45.5253,45.4889,45.4961,798600.0
2014-10-28 12:40:00,62.49,62.51,62.47,62.49,344600.0,45.4889,45.5034,45.4743,45.4889,344600.0
2014-10-28 12:45:00,62.48,62.49,62.45,62.47,92000.0,45.4816,45.4889,45.4597,45.4743,92000.0
2014-10-28 12:50:00,62.47,62.5,62.46,62.49,49400.0,45.4743,45.4961,45.467,45.4889,49400.0
2014-10-28 12:55:00,62.5,62.5,62.46,62.49,45800.0,45.4961,45.4961,45.467,45.4889,45800.0
2014-10-28 13:00:00,62.49,62.52,62.48,62.51,35600.0,45.4889,45.5107,45.4816,45.5034,35600.0
2014-10-28 13:05:00,62.52,62.52,62.48,62.51,55300.0,45.5107,45.5107,45.4816,45.5034,55300.0
2014-10-28 13:10:00,62.51,62.52,62.5,62.51,79600.0,45.5034,45.5107,45.4961,45.5034,79600.0
2014-10-28 13:15:00,62.51,62.52,62.5,62.51,72200.0,45.5034,45.5107,45.4961,45.5034,72200.0
2014-10-28 13:20:00,62.51,62.54,62.51,62.52,119900.0,45.5034,45.5253,45.5034,45.5107,119900.0
2014-10-28 13:25:00,62.53,62.56,62.52,62.55,58300.0,45.518,45.5398,45.5107,45.5325,58300.0
2014-10-28 13:30:00,62.56,62.58,62.55,62.56,74900.0,45.5398,45.5544,45.5325,45.5398,74900.0
2014-10-28 13:35:00,62.55,62.6,62.55,62.59,84400.0,45.5325,45.5689,45.5325,45.5617,84400.0
2014-10-28 13:40:00,62.58,62.64,62.58,62.61,87700.0,45.5544,45.5981,45.5544,45.5762,87700.0
2014-10-28 13:45:00,62.61,62.63,62.6,62.61,71500.0,45.5762,45.5908,45.5689,45.5762,71500.0
2014-10-28 13:50:00,62.61,62.62,62.6,62.62,210400.0,45.5762,45.5835,45.5689,45.5835,210400.0
2014-10-28 13:55:00,62.61,62.61,62.58,62.59,149400.0,45.5762,45.5762,45.5544,45.5617,149400.0
2014-10-28 14:00:00,62.59,62.6,62.58,62.58,45900.0,45.5617,45.5689,45.5544,45.5544,45900.0
2014-10-28 14:05:00,62.58,62.62,62.57,62.61,64100.0,45.5544,45.5835,45.5471,45.5762,64100.0
2014-10-28 14:10:00,62.62,62.62,62.6,62.62,93200.0,45.5835,45.5835,45.5689,45.5835,93200.0
2014-10-28 14:15:00,62.62,62.63,62.6,62.61,45200.0,45.5835,45.5908,45.5689,45.5762,45200.0
2014-10-28 14:20:00,62.61,62.63,62.6,62.63,46000.0,45.5762,45.5908,45.5689,45.5908,46000.0
2014-10-28 14:25:00,62.63,62.65,62.62,62.65,105100.0,45.5908,45.6053,45.5835,45.6053,105100.0
2014-10-28 14:30:00,62.65,62.67,62.64,62.65,82800.0,45.6053,45.6199,45.5981,45.6053,82800.0
2014-10-28 14:35:00,62.64,62.66,62.63,62.64,125000.0,45.5981,45.6126,45.5908,45.5981,125000.0
2014-10-28 14:40:00,62.65,62.66,62.63,62.65,92000.0,45.6053,45.6126,45.5908,45.6053,92000.0
2014-10-28 14:45:00,62.65,62.65,62.62,62.62,150600.0,45.6053,45.6053,45.5835,45.5835,150600.0
2014-10-28 14:50:00,62.62,62.64,62.61,62.64,41000.0,45.5835,45.5981,45.5762,45.5981,41000.0
2014-10-28 14:55:00,62.64,62.64,62.62,62.62,75200.0,45.5981,45.5981,45.5835,45.5835,75200.0
2014-10-28 15:00:00,62.62,62.7,62.62,62.7,175000.0,45.5835,45.6417,45.5835,45.6417,175000.0
2014-10-28 15:05:00,62.7,62.72,62.69,62.71,49200.0,45.6417,45.6563,45.6345,45.649,49200.0
2014-10-28 15:10:00,62.71,62.73,62.69,62.72,131600.0,45.649,45.6636,45.6345,45.6563,131600.0
2014-10-28 15:15:00,62.72,62.73,62.7,62.72,119000.0,45.6563,45.6636,45.6417,45.6563,119000.0
2014-10-28 15:20:00,62.73,62.73,62.71,62.73,79200.0,45.6636,45.6636,45.649,45.6636,79200.0
2014-10-28 15:25:00,62.73,62.76,62.73,62.74,170700.0,45.6636,45.6854,45.6636,45.6708,170700.0
2014-10-28 15:30:00,62.75,62.81,62.73,62.79,138500.0,45.6781,45.7218,45.6636,45.7072,138500.0
2014-10-28 15:35:00,62.79,62.81,62.78,62.8,110200.0,45.7072,45.7218,45.7,45.7145,110200.0
2014-10-28 15:40:00,62.81,62.81,62.78,62.78,125600.0,45.7218,45.7218,45.7,45.7,125600.0
2014-10-28 15:45:00,62.79,62.79,62.71,62.72,344400.0,45.7072,45.7072,45.649,45.6563,344400.0
2014-10-28 15:50:00,62.72,62.78,62.71,62.78,374900.0,45.6563,45.7,45.649,45.7,374900.0
2014-10-28 15:55:00,62.78,62.83,62.77,62.82,886200.0,45.7,45.7364,45.6927,45.7291,886200.0
2014-10-29 09:30:00,63.0,63.01,62.95,62.98,570700.0,45.8601,45.8674,45.8237,45.8456,570700.0
2014-10-29 09:35:00,62.98,63.05,62.97,63.04,493600.0,45.8456,45.8965,45.8383,45.8892,493600.0
2014-10-29 09:40:00,63.04,63.05,63.01,63.02,93100.0,45.8892,45.8965,45.8674,45.8747,93100.0
2014-10-29 09:45:00,63.02,63.02,62.96,62.97,330700.0,45.8747,45.8747,45.831,45.8383,330700.0
2014-10-29 09:50:00,62.97,63.03,62.96,63.02,181400.0,45.8383,45.882,45.831,45.8747,181400.0
2014-10-29 09:55:00,63.02,63.07,63.02,63.06,148500.0,45.8747,45.9111,45.8747,45.9038,148500.0
2014-10-29 10:00:00,63.06,63.08,63.03,63.04,124900.0,45.9038,45.9183,45.882,45.8892,124900.0
2014-10-29 10:05:00,63.04,63.06,63.02,63.04,162500.0,45.8892,45.9038,45.8747,45.8892,162500.0
2014-10-29 10:10:00,63.03,63.04,63.0,63.01,101400.0,45.882,45.8892,45.8601,45.8674,101400.0
2014-10-29 10:15:00,63.01,63.05,63.01,63.04,158300.0,45.8674,45.8965,45.8674,45.8892,158300.0
2014-10-29 10:20:00,63.03,63.05,63.0,63.02,151000.0,45.882,45.8965,45.8601,45.8747,151000.0
2014-10-29 10:25:00,63.03,63.04,62.98,63.03,80900.0,45.882,45.8892,45.8456,45.882,80900.0
2014-10-29 10:30:00,63.03,63.12,63.02,63.08,98300.0,45.882,45.9475,45.8747,45.9183,98300.0
2014-10-29 10:35:00,63.08,63.1,63.05,63.06,115800.0,45.9183,45.9329,45.8965,45.9038,115800.0
2014-10-29 10:40:00,63.06,63.06,63.0,63.04,106500.0,45.9038,45.9038,45.8601,45.8892,106500.0
2014-10-29 10:45:00,63.04,63.04,62.95,62.97,111300.0,45.8892,45.8892,45.8237,45.8383,111300.0
2014-10-29 10:50:00,62.96,62.96,62.88,62.89,97400.0,45.831,45.831,45.7728,45.78,97400.0
2014-10-29 10:55:00,62.88,62.93,62.87,62.92,150100.0,45.7728,45.8092,45.7655,45.8019,150100.0
2014-10-29 11:00:00,62.92,62.93,62.89,62.91,61700.0,45.8019,45.8092,45.78,45.7946,61700.0
2014-10-29 11:05:00,62.92,62.96,62.91,62.95,108800.0,45.8019,45.831,45.7946,45.8237,108800.0
2014-10-29 11:10:00,62.96,62.99,62.94,62.96,80600.0,45.831,45.8528,45.8164,45.831,80600.0
2014-10-29 11:15:00,62.97,62.97,62.92,62.94,175600.0,45.8383,45.8383,45.8019,45.8164,175600.0
2014-10-29 11:20:00,62.94,62.97,62.93,62.95,94600.0,45.8164,45.8383,45.8092,45.8237,94600.0
2014-10-29 11:25:00,62.96,63.02,62.96,62.98,102800.0,45.831,45.8747,45.831,45.8456,102800.0
2014-10-29 11:30:00,62.98,62.98,62.91,62.92,91400.0,45.8456,45.8456,45.7946,45.8019,91400.0
2014-10-29 11:35:00,62.91,62.93,62.88,62.91,144500.0,45.7946,45.8092,45.7728,45.7946,144500.0
2014-10-29 11:40:00,62.91,62.97,62.91,62.96,62300.0,45.7946,45.8383,45.7946,45.831,62300.0
2014-10-29 11:45:00,62.97,62.99,62.94,62.98,107600.0,45.8383,45.8528,45.8164,45.8456,107600.0
2014-10-29 11:50:00,62.98,62.98,62.94,62.95,178600.0,45.8456,45.8456,45.8164,45.8237,178600.0
2014-10-29 11:55:00,62.96,62.97,62.9,62.91,85600.0,45.831,45.8383,45.7873,45.7946,85600.0
2014-10-29 12:00:00,62.92,62.92,62.8,62.8,111900.0,45.8019,45.8019,45.7145,45.7145,111900.0
2014-10-29 12:05:00,62.8,62.87,62.78,62.86,177600.0,45.7145,45.7655,45.7,45.7582,177600.0
2014-10-29 12:10:00,62.85,62.9,62.84,62.9,83600.0,45.7509,45.7873,45.7436,45.7873,83600.0
2014-10-29 12:15:00,62.89,62.89,62.85,62.86,95200.0,45.78,45.78,45.7509,45.7582,95200.0
2014-10-29 12:20:00,62.87,62.88,62.84,62.84,42000.0,45.7655,45.7728,45.7436,45.7436,42000.0
2014-10-29 12:25:00,62.85,62.85,62.77,62.78,223700.0,45.7509,45.7509,45.6927,45.7,223700.0
2014-10-29 12:30:00,62.78,62.81,62.74,62.79,191800.0,45.7,45.7218,45.6708,45.7072,191800.0
2014-10-29 12:35:00,62.8,62.89,62.8,62.88,216200.0,45.7145,45.78,45.7145,45.7728,216200.0
2014-10-29 12:40:00,62.88,62.88,62.85,62.85,147400.0,45.7728,45.7728,45.7509,45.7509,147400.0
2014-10-29 12:45:00,62.86,62.87,62.82,62.83,56600.0,45.7582,45.7655,45.7291,45.7364,56600.0
2014-10-29 12:50:00,62.82,62.83,62.79,62.82,62000.0,45.7291,45.7364,45.7072,45.7291,62000.0
2014-10-29 12:55:00,62.82,62.85,62.81,62.83,55600.0,45.7291,45.7509,45.7218,45.7364,55600.0
2014-10-29 13:00:00,62.83,62.84,62.8,62.81,50500.0,45.7364,45.7436,45.7145,45.7218,50500.0
2014-10-29 13:05:00,62.8,62.82,62.79,62.8,67700.0,45.7145,45.7291,45.7072,45.7145,67700.0
2014-10-29 13:10:00,62.81,62.82,62.79,62.81,77200.0,45.7218,45.7291,45.7072,45.7218,77200.0
2014-10-29 13:15:00,62.81,62.82,62.8,62.8,74300.0,45.7218,45.7291,45.7145,45.7145,74300.0
2014-10-29 13:20:00,62.81,62.82,62.8,62.82,71900.0,45.7218,45.7291,45.7145,45.7291,71900.0
2014-10-29 13:25:00,62.81,62.83,62.8,62.82,55700.0,45.7218,45.7364,45.7145,45.7291,55700.0
2014-10-29 13:30:00,62.81,62.82,62.78,62.78,58900.0,45.7218,45.7291,45.7,45.7,58900.0
2014-10-29 13:35:00,62.79,62.79,62.75,62.75,131000.0,45.7072,45.7072,45.6781,45.6781,131000.0
2014-10-29 13:40:00,62.76,62.76,62.72,62.74,132900.0,45.6854,45.6854,45.6563,45.6708,132900.0
2014-10-29 13:45:00,62.74,62.78,62.72,62.77,331100.0,45.6708,45.7,45.6563,45.6927,331100.0
2014-10-29 13:50:00,62.77,62.8,62.76,62.78,82000.0,45.6927,45.7145,45.6854,45.7,82000.0
2014-10-29 13:55:00,62.78,62.8,62.74,62.79,120000.0,45.7,45.7145,45.6708,45.7072,120000.0
2014-10-29 14:00:00,62.78,62.79,62.39,62.46,709900.0,45.7,45.7072,45.4161,45.467,709900.0
2014-10-29 14:05:00,62.47,62.48,62.27,62.36,457000.0,45.4743,45.4816,45.3287,45.3942,457000.0
2014-10-29 14:10:00,62.36,62.43,62.28,62.29,348400.0,45.3942,45.4452,45.336,45.3433,348400.0
2014-10-29 14:15:00,62.28,62.3,62.14,62.25,484400.0,45.336,45.3506,45.2341,45.3142,484400.0
2014-10-29 14:20:00,62.25,62.38,62.24,62.36,225400.0,45.3142,45.4088,45.3069,45.3942,225400.0
2014-10-29 14:25:00,62.36,62.43,62.34,62.43,229100.0,45.3942,45.4452,45.3797,45.4452,229100.0
2014-10-29 14:30:00,62.42,62.45,62.3,62.39,193800.0,45.4379,45.4597,45.3506,45.4161,193800.0
2014-10-29 14:35:00,62.4,62.44,62.36,62.37,295500.0,45.4234,45.4525,45.3942,45.4015,295500.0
2014-10-29 14:40:00,62.37,62.42,62.35,62.36,188300.0,45.4015,45.4379,45.387,45.3942,188300.0
2014-10-29 14:45:00,62.37,62.38,62.23,62.25,195400.0,45.4015,45.4088,45.2996,45.3142,195400.0
2014-10-29 14:50:00,62.25,62.26,62.2,62.26,168500.0,45.3142,45.3214,45.2778,45.3214,168500.0
2014-10-29 14:55:00,62.25,62.37,62.24,62.34,121300.0,45.3142,45.4015,45.3069,45.3797,121300.0
2014-10-29 15:00:00,62.35,62.35,62.26,62.27,136400.0,45.387,45.387,45.3214,45.3287,136400.0
2014-10-29 15:05:00,62.27,62.3,62.17,62.19,147600.0,45.3287,45.3506,45.2559,45.2705,147600.0
2014-10-29 15:10:00,62.19,62.23,62.14,62.21,263500.0,45.2705,45.2996,45.2341,45.285,263500.0
2014-10-29 15:15:00,62.21,62.26,62.2,62.26,130500.0,45.285,45.3214,45.2778,45.3214,130500.0
2014-10-29 15:20:00,62.27,62.28,62.23,62.24,147400.0,45.3287,45.336,45.2996,45.3069,147400.0
2014-10-29 15:25:00,62.24,62.29,62.24,62.28,92000.0,45.3069,45.3433,45.3069,45.336,92000.0
2014-10-29 15:30:00,62.28,62.43,62.28,62.38,158100.0,45.336,45.4452,45.336,45.4088,158100.0
2014-10-29 15:35:00,62.38,62.43,62.35,62.42,137800.0,45.4088,45.4452,45.387,45.4379,137800.0
2014-10-29 15:40:00,62.42,62.46,62.4,62.43,196500.0,45.4379,45.467,45.4234,45.4452,196500.0
2014-10-29 15:45:00,62.44,62.44,62.41,62.43,335700.0,45.4525,45.4525,45.4306,45.4452,335700.0
2014-10-29 15:50:00,62.42,62.45,62.41,62.42,278200.0,45.4379,45.4597,45.4306,45.4379,278200.0
2014-10-29 15:55:00,62.41,62.42,62.34,62.35,752400.0,45.4306,45.4379,45.3797,45.387,752400.0
2014-10-30 09:30:00,62.14,62.21,62.12,62.21,296000.0,45.2341,45.285,45.2195,45.285,296000.0
2014-10-30 09:35:00,62.22,62.27,62.2,62.23,265100.0,45.2923,45.3287,45.2778,45.2996,265100.0
2014-10-30 09:40:00,62.23,62.28,62.19,62.28,214000.0,45.2996,45.336,45.2705,45.336,214000.0
2014-10-30 09:45:00,62.28,62.28,62.21,62.24,212000.0,45.336,45.336,45.285,45.3069,212000.0
2014-10-30 09:50:00,62.24,62.31,62.23,62.23,174500.0,45.3069,45.3578,45.2996,45.2996,174500.0
2014-10-30 09:55:00,62.24,62.24,62.11,62.13,182700.0,45.3069,45.3069,45.2122,45.2268,182700.0
2014-10-30 10:00:00,62.13,62.21,62.08,62.21,256500.0,45.2268,45.285,45.1904,45.285,256500.0
2014-10-30 10:05:00,62.2,62.27,62.18,62.24,189100.0,45.2778,45.3287,45.2632,45.3069,189100.0
2014-10-30 10:10:00,62.22,62.27,62.19,62.24,113100.0,45.2923,45.3287,45.2705,45.3069,113100.0
2014-10-30 10:15:00,62.24,62.3,62.19,62.27,171900.0,45.3069,45.3506,45.2705,45.3287,171900.0
2014-10-30 10:20:00,62.26,62.3,62.22,62.28,97100.0,45.3214,45.3506,45.2923,45.336,97100.0
2014-10-30 10:25:00,62.28,62.31,62.27,62.29,49700.0,45.336,45.3578,45.3287,45.3433,49700.0
2014-10-30 10:30:00,62.3,62.35,62.25,62.28,111000.0,45.3506,45.387,45.3142,45.336,111000.0
2014-10-30 10:35:00,62.29,62.29,62.24,62.27,115500.0,45.3433,45.3433,45.3069,45.3287,115500.0
2014-10-30 10:40:00,62.27,62.3,62.24,62.29,78800.0,45.3287,45.3506,45.3069,45.3433,78800.0
2014-10-30 10:45:00,62.29,62.32,62.22,62.24,78400.0,45.3433,45.3651,45.2923,45.3069,78400.0
2014-10-30 10:50:00,62.24,62.31,62.24,62.29,56100.0,45.3069,45.3578,45.3069,45.3433,56100.0
2014-10-30 10:55:00,62.3,62.42,62.29,62.42,103800.0,45.3506,45.4379,45.3433,45.4379,103800.0
2014-10-30 11:00:00,62.42,62.45,62.38,62.39,146300.0,45.4379,45.4597,45.4088,45.4161,146300.0
2014-10-30 11:05:00,62.39,62.43,62.36,62.43,77700.0,45.4161,45.4452,45.3942,45.4452,77700.0
2014-10-30 11:10:00,62.43,62.47,62.42,62.47,79900.0,45.4452,45.4743,45.4379,45.4743,79900.0
2014-10-30 11:15:00,62.47,62.5,62.45,62.46,307500.0,45.4743,45.4961,45.4597,45.467,307500.0
2014-10-30 11:20:00,62.46,62.47,62.39,62.43,231600.0,45.467,45.4743,45.4161,45.4452,231600.0
2014-10-30 11:25:00,62.42,62.43,62.4,62.41,308900.0,45.4379,45.4452,45.4234,45.4306,308900.0
2014-10-30 11:30:00,62.42,62.47,62.4,62.46,179500.0,45.4379,45.4743,45.4234,45.467,179500.0
2014-10-30 11:35:00,62.47,62.53,62.46,62.47,116700.0,45.4743,45.518,45.467,45.4743,116700.0
2014-10-30 11:40:00,62.48,62.55,62.47,62.54,150900.0,45.4816,45.5325,45.4743,45.5253,150900.0
2014-10-30 11:45:00,62.54,62.61,62.54,62.56,120700.0,45.5253,45.5762,45.5253,45.5398,120700.0
2014-10-30 11:50:00,62.56,62.58,62.54,62.58,96600.0,45.5398,45.5544,45.5253,45.5544,96600.0
2014-10-30 11:55:00,62.58,62.67,62.57,62.67,176500.0,45.5544,45.6199,45.5471,45.6199,176500.0
2014-10-30 12:00:00,62.67,62.68,62.65,62.65,190500.0,45.6199,45.6272,45.6053,45.6053,190500.0
2014-10-30 12:05:00,62.64,62.64,62.61,62.64,85400.0,45.5981,45.5981,45.5762,45.5981,85400.0
2014-10-30 12:10:00,62.65,62.66,62.62,62.63,68700.0,45.6053,45.6126,45.5835,45.5908,68700.0
2014-10-30 12:15:00,62.63,62.63,62.58,62.6,193500.0,45.5908,45.5908,45.5544,45.5689,193500.0
2014-10-30 12:20:00,62.61,62.66,62.6,62.64,83800.0,45.5762,45.6126,45.5689,45.5981,83800.0
2014-10-30 12:25:00,62.64,62.68,62.63,62.64,157300.0,45.5981,45.6272,45.5908,45.5981,157300.0
2014-10-30 12:30:00,62.64,62.7,62.64,62.7,134600.0,45.5981,45.6417,45.5981,45.6417,134600.0
2014-10-30 12:35:00,62.7,62.72,62.67,62.68,65600.0,45.6417,45.6563,45.6199,45.6272,65600.0
2014-10-30 12:40:00,62.69,62.69,62.66,62.69,91900.0,45.6345,45.6345,45.6126,45.6345,91900.0
2014-10-30 12:45:00,62.68,62.7,62.68,62.69,32400.0,45.6272,45.6417,45.6272,45.6345,32400.0
2014-10-30 12:50:00,62.69,62.69,62.66,62.67,27600.0,45.6345,45.6345,45.6126,45.6199,27600.0
2014-10-30 12:55:00,62.66,62.68,62.64,62.66,76400.0,45.6126,45.6272,45.5981,45.6126,76400.0
2014-10-30 13:00:00,62.67,62.68,62.65,62.65,55900.0,45.6199,45.6272,45.6053,45.6053,55900.0
2014-10-30 13:05:00,62.66,62.68,62.64,62.67,49100.0,45.6126,45.6272,45.5981,45.6199,49100.0
2014-10-30 13:10:00,62.68,62.71,62.67,62.7,60700.0,45.6272,45.649,45.6199,45.6417,60700.0
2014-10-30 13:15:00,62.69,62.8,62.69,62.77,173500.0,45.6345,45.7145,45.6345,45.6927,173500.0
2014-10-30 13:20:00,62.77,62.84,62.77,62.82,49400.0,45.6927,45.7436,45.6927,45.7291,49400.0
2014-10-30 13:25:00,62.82,62.82,62.78,62.81,68200.0,45.7291,45.7291,45.7,45.7218,68200.0
2014-10-30 13:30:00,62.81,62.81,62.77,62.78,79700.0,45.7218,45.7218,45.6927,45.7,79700.0
2014-10-30 13:35:00,62.78,62.84,62.78,62.84,38800.0,45.7,45.7436,45.7,45.7436,38800.0
2014-10-30 13:40:00,62.83,62.87,62.81,62.85,34000.0,45.7364,45.7655,45.7218,45.7509,34000.0
2014-10-30 13:45:00,62.86,62.87,62.79,62.85,99100.0,45.7582,45.7655,45.7072,45.7509,99100.0
2014-10-30 13:50:00,62.86,62.9,62.86,62.89,44100.0,45.7582,45.7873,45.7582,45.78,44100.0
2014-10-30 13:55:00,62.89,62.93,62.86,62.86,38900.0,45.78,45.8092,45.7582,45.7582,38900.0
2014-10-30 14:00:00,62.89,62.92,62.8,62.92,57200.0,45.78,45.8019,45.7145,45.8019,57200.0
2014-10-30 14:05:00,62.92,62.97,62.92,62.95,76800.0,45.8019,45.8383,45.8019,45.8237,76800.0
2014-10-30 14:10:00,62.95,62.98,62.93,62.94,95700.0,45.8237,45.8456,45.8092,45.8164,95700.0
2014-10-30 14:15:00,62.94,62.94,62.89,62.9,96400.0,45.8164,45.8164,45.78,45.7873,96400.0
2014-10-30 14:20:00,62.89,62.9,62.85,62.87,202800.0,45.78,45.7873,45.7509,45.7655,202800.0
2014-10-30 14:25:00,62.86,62.87,62.85,62.87,62700.0,45.7582,45.7655,45.7509,45.7655,62700.0
2014-10-30 14:30:00,62.86,62.88,62.85,62.86,85900.0,45.7582,45.7728,45.7509,45.7582,85900.0
2014-10-30 14:35:00,62.85,62.86,62.84,62.85,130700.0,45.7509,45.7582,45.7436,45.7509,130700.0
2014-10-30 14:40:00,62.86,62.88,62.84,62.87,47500.0,45.7582,45.7728,45.7436,45.7655,47500.0
2014-10-30 14:45:00,62.87,62.88,62.78,62.79,47700.0,45.7655,45.7728,45.7,45.7072,47700.0
2014-10-30 14:50:00,62.79,62.79,62.73,62.73,75400.0,45.7072,45.7072,45.6636,45.6636,75400.0
2014-10-30 14:55:00,62.73,62.74,62.69,62.73,41600.0,45.6636,45.6708,45.6345,45.6636,41600.0
2014-10-30 15:00:00,62.72,62.77,62.72,62.75,89300.0,45.6563,45.6927,45.6563,45.6781,89300.0
2014-10-30 15:05:00,62.74,62.78,62.73,62.76,75600.0,45.6708,45.7,45.6636,45.6854,75600.0
2014-10-30 15:10:00,62.75,62.81,62.75,62.77,169400.0,45.6781,45.7218,45.6781,45.6927,169400.0
2014-10-30 15:15:00,62.77,62.8,62.74,62.79,370300.0,45.6927,45.7145,45.6708,45.7072,370300.0
2014-10-30 15:20:00,62.78,62.8,62.76,62.76,75300.0,45.7,45.7145,45.6854,45.6854,75300.0
2014-10-30 15:25:00,62.76,62.77,62.7,62.72,101800.0,45.6854,45.6927,45.6417,45.6563,101800.0
2014-10-30 15:30:00,62.73,62.78,62.72,62.76,107300.0,45.6636,45.7,45.6563,45.6854,107300.0
2014-10-30 15:35:00,62.77,62.77,62.73,62.75,207400.0,45.6927,45.6927,45.6636,45.6781,207400.0
2014-10-30 15:40:00,62.75,62.75,62.72,62.73,326800.0,45.6781,45.6781,45.6563,45.6636,326800.0
2014-10-30 15:45:00,62.73,62.78,62.71,62.75,415800.0,45.6636,45.7,45.649,45.6781,415800.0
2014-10-30 15:50:00,62.75,62.77,62.74,62.75,332900.0,45.6781,45.6927,45.6708,45.6781,332900.0
2014-10-30 15:55:00,62.75,62.82,62.74,62.81,528800.0,45.6781,45.7291,45.6708,45.7218,528800.0
2014-10-31 09:30:00,63.71,63.72,63.65,63.65,713900.0,46.377,46.3842,46.3333,46.3333,713900.0
2014-10-31 09:35:00,63.65,63.67,63.6,63.65,479300.0,46.3333,46.3478,46.2969,46.3333,479300.0
2014-10-31 09:40:00,63.65,63.65,63.56,63.59,371000.0,46.3333,46.3333,46.2678,46.2896,371000.0
2014-10-31 09:45:00,63.59,63.6,63.54,63.59,356500.0,46.2896,46.2969,46.2532,46.2896,356500.0
2014-10-31 09:50:00,63.58,63.6,63.53,63.54,265300.0,46.2823,46.2969,46.2459,46.2532,265300.0
2014-10-31 09:55:00,63.55,63.6,63.54,63.56,310200.0,46.2605,46.2969,46.2532,46.2678,310200.0
2014-10-31 10:00:00,63.56,63.63,63.55,63.57,259400.0,46.2678,46.3187,46.2605,46.275,259400.0
2014-10-31 10:05:00,63.57,63.62,63.55,63.55,355700.0,46.275,46.3114,46.2605,46.2605,355700.0
2014-10-31 10:10:00,63.55,63.65,63.53,63.63,232400.0,46.2605,46.3333,46.2459,46.3187,232400.0
2014-10-31 10:15:00,63.63,63.68,63.63,63.67,349500.0,46.3187,46.3551,46.3187,46.3478,349500.0
2014-10-31 10:20:00,63.67,63.69,63.64,63.67,119500.0,46.3478,46.3624,46.326,46.3478,119500.0
2014-10-31 10:25:00,63.67,63.69,63.64,63.66,543500.0,46.3478,46.3624,46.326,46.3406,543500.0
2014-10-31 10:30:00,63.67,63.68,63.63,63.66,263900.0,46.3478,46.3551,46.3187,46.3406,263900.0
2014-10-31 10:35:00,63.66,63.68,63.64,63.65,127200.0,46.3406,46.3551,46.326,46.3333,127200.0
2014-10-31 10:40:00,63.66,63.67,63.62,63.64,191300.0,46.3406,46.3478,46.3114,46.326,191300.0
2014-10-31 10:45:00,63.64,63.67,63.63,63.63,133800.0,46.326,46.3478,46.3187,46.3187,133800.0
2014-10-31 10:50:00,63.64,63.75,63.64,63.71,140700.0,46.326,46.4061,46.326,46.377,140700.0
2014-10-31 10:55:00,63.71,63.74,63.7,63.73,145900.0,46.377,46.3988,46.3697,46.3915,145900.0
2014-10-31 11:00:00,63.73,63.74,63.68,63.68,155000.0,46.3915,46.3988,46.3551,46.3551,155000.0
2014-10-31 11:05:00,63.69,63.75,63.68,63.73,122500.0,46.3624,46.4061,46.3551,46.3915,122500.0
2014-10-31 11:10:00,63.73,63.74,63.69,63.7,161100.0,46.3915,46.3988,46.3624,46.3697,161100.0
2014-10-31 11:15:00,63.7,63.76,63.7,63.75,244700.0,46.3697,46.4133,46.3697,46.4061,244700.0
2014-10-31 11:20:00,63.75,63.76,63.72,63.74,143800.0,46.4061,46.4133,46.3842,46.3988,143800.0
2014-10-31 11:25:00,63.74,63.84,63.73,63.81,292000.0,46.3988,46.4716,46.3915,46.4497,292000.0
2014-10-31 11:30:00,63.82,63.84,63.81,63.83,94400.0,46.457,46.4716,46.4497,46.4643,94400.0
2014-10-31 11:35:00,63.83,63.85,63.81,63.81,130400.0,46.4643,46.4789,46.4497,46.4497,130400.0
2014-10-31 11:40:00,63.81,63.83,63.78,63.82,367100.0,46.4497,46.4643,46.4279,46.457,367100.0
2014-10-31 11:45:00,63.82,63.84,63.76,63.76,126800.0,46.457,46.4716,46.4133,46.4133,126800.0
2014-10-31 11:50:00,63.76,63.78,63.73,63.74,104100.0,46.4133,46.4279,46.3915,46.3988,104100.0
2014-10-31 11:55:00,63.74,63.8,63.73,63.79,233600.0,46.3988,46.4425,46.3915,46.4352,233600.0
2014-10-31 12:00:00,63.8,63.8,63.75,63.78,146300.0,46.4425,46.4425,46.4061,46.4279,146300.0
2014-10-31 12:05:00,63.77,63.82,63.77,63.78,115500.0,46.4206,46.457,46.4206,46.4279,115500.0
2014-10-31 12:10:00,63.78,63.79,63.72,63.78,120900.0,46.4279,46.4352,46.3842,46.4279,120900.0
2014-10-31 12:15:00,63.78,63.79,63.75,63.75,63600.0,46.4279,46.4352,46.4061,46.4061,63600.0
2014-10-31 12:20:00,63.74,63.76,63.68,63.7,173600.0,46.3988,46.4133,46.3551,46.3697,173600.0
2014-10-31 12:25:00,63.7,63.76,63.7,63.73,356000.0,46.3697,46.4133,46.3697,46.3915,356000.0
2014-10-31 12:30:00,63.74,63.81,63.72,63.81,504800.0,46.3988,46.4497,46.3842,46.4497,504800.0
2014-10-31 12:35:00,63.82,63.85,63.81,63.81,117600.0,46.457,46.4789,46.4497,46.4497,117600.0
2014-10-31 12:40:00,63.81,63.81,63.79,63.81,54400.0,46.4497,46.4497,46.4352,46.4497,54400.0
2014-10-31 12:45:00,63.8,63.86,63.8,63.85,97700.0,46.4425,46.4861,46.4425,46.4789,97700.0
2014-10-31 12:50:00,63.85,63.88,63.84,63.88,122500.0,46.4789,46.5007,46.4716,46.5007,122500.0
2014-10-31 12:55:00,63.88,63.91,63.87,63.89,75400.0,46.5007,46.5225,46.4934,46.508,75400.0
2014-10-31 13:00:00,63.9,63.9,63.88,63.89,62100.0,46.5153,46.5153,46.5007,46.508,62100.0
2014-10-31 13:05:00,63.88,63.9,63.87,63.9,45000.0,46.5007,46.5153,46.4934,46.5153,45000.0
2014-10-31 13:10:00,63.9,63.9,63.88,63.89,115200.0,46.5153,46.5153,46.5007,46.508,115200.0
2014-10-31 13:15:00,63.89,63.91,63.88,63.9,143100.0,46.508,46.5225,46.5007,46.5153,143100.0
2014-10-31 13:20:00,63.91,63.95,63.9,63.94,90400.0,46.5225,46.5517,46.5153,46.5444,90400.0
2014-10-31 13:25:00,63.94,63.96,63.93,63.94,86600.0,46.5444,46.5589,46.5371,46.5444,86600.0
2014-10-31 13:30:00,63.95,63.96,63.9,63.9,200700.0,46.5517,46.5589,46.5153,46.5153,200700.0
2014-10-31 13:35:00,63.9,63.92,63.89,63.91,129200.0,46.5153,46.5298,46.508,46.5225,129200.0
2014-10-31 13:40:00,63.91,63.92,63.89,63.9,111500.0,46.5225,46.5298,46.508,46.5153,111500.0
2014-10-31 13:45:00,63.91,63.92,63.89,63.9,80300.0,46.5225,46.5298,46.508,46.5153,80300.0
2014-10-31 13:50:00,63.89,63.9,63.85,63.87,217700.0,46.508,46.5153,46.4789,46.4934,217700.0
2014-10-31 13:55:00,63.87,63.88,63.85,63.85,101000.0,46.4934,46.5007,46.4789,46.4789,101000.0
2014-10-31 14:00:00,63.85,63.88,63.85,63.88,158100.0,46.4789,46.5007,46.4789,46.5007,158100.0
2014-10-31 14:05:00,63.87,63.9,63.87,63.89,85000.0,46.4934,46.5153,46.4934,46.508,85000.0
2014-10-31 14:10:00,63.88,63.91,63.88,63.9,79300.0,46.5007,46.5225,46.5007,46.5153,79300.0
2014-10-31 14:15:00,63.89,63.91,63.88,63.89,152800.0,46.508,46.5225,46.5007,46.508,152800.0
2014-10-31 14:20:00,63.89,63.91,63.89,63.9,69500.0,46.508,46.5225,46.508,46.5153,69500.0
2014-10-31 14:25:00,63.9,63.91,63.89,63.9,71400.0,46.5153,46.5225,46.508,46.5153,71400.0
2014-10-31 14:30:00,63.9,63.9,63.86,63.87,125800.0,46.5153,46.5153,46.4861,46.4934,125800.0
2014-10-31 14:35:00,63.87,63.89,63.87,63.87,127400.0,46.4934,46.508,46.4934,46.4934,127400.0
2014-10-31 14:40:00,63.88,63.89,63.86,63.86,71100.0,46.5007,46.508,46.4861,46.4861,71100.0
2014-10-31 14:45:00,63.86,63.87,63.83,63.83,193800.0,46.4861,46.4934,46.4643,46.4643,193800.0
2014-10-31 14:50:00,63.82,63.84,63.8,63.82,1773700.0,46.457,46.4716,46.4425,46.457,1773700.0
2014-10-31 14:55:00,63.81,63.84,63.81,63.81,396500.0,46.4497,46.4716,46.4497,46.4497,396500.0
2014-10-31 15:00:00,63.81,63.82,63.8,63.82,143300.0,46.4497,46.457,46.4425,46.457,143300.0
2014-10-31 15:05:00,63.82,63.85,63.81,63.84,159100.0,46.457,46.4789,46.4497,46.4716,159100.0
2014-10-31 15:10:00,63.84,63.84,63.83,63.84,50700.0,46.4716,46.4716,46.4643,46.4716,50700.0
2014-10-31 15:15:00,63.84,63.88,63.84,63.85,636000.0,46.4716,46.5007,46.4716,46.4789,636000.0
2014-10-31 15:20:00,63.85,63.86,63.83,63.84,82100.0,46.4789,46.4861,46.4643,46.4716,82100.0
2014-10-31 15:25:00,63.85,63.87,63.83,63.86,303300.0,46.4789,46.4934,46.4643,46.4861,303300.0
2014-10-31 15:30:00,63.86,63.87,63.84,63.87,321700.0,46.4861,46.4934,46.4716,46.4934,321700.0
2014-10-31 15:35:00,63.87,63.87,63.84,63.85,108000.0,46.4934,46.4934,46.4716,46.4789,108000.0
2014-10-31 15:40:00,63.86,63.89,63.85,63.87,158200.0,46.4861,46.508,46.4789,46.4934,158200.0
2014-10-31 15:45:00,63.88,63.9,63.87,63.88,436900.0,46.5007,46.5153,46.4934,46.5007,436900.0
2014-10-31 15:50:00,63.88,63.91,63.88,63.9,624600.0,46.5007,46.5225,46.5007,46.5153,624600.0
2014-10-31 15:55:00,63.9,63.98,63.9,63.94,1737400.0,46.5153,46.5735,46.5153,46.5444,1737400.0
2014-11-03 09:30:00,63.52,63.54,63.46,63.5,654200.0,46.2386,46.2532,46.195,46.2241,654200.0
2014-11-03 09:35:00,63.5,63.52,63.44,63.46,767100.0,46.2241,46.2386,46.1804,46.195,767100.0
2014-11-03 09:40:00,63.46,63.49,63.43,63.48,356200.0,46.195,46.2168,46.1731,46.2095,356200.0
2014-11-03 09:45:00,63.48,63.49,63.42,63.42,450700.0,46.2095,46.2168,46.1658,46.1658,450700.0
2014-11-03 09:50:00,63.42,63.44,63.4,63.42,267700.0,46.1658,46.1804,46.1513,46.1658,267700.0
2014-11-03 09:55:00,63.43,63.44,63.38,63.4,249500.0,46.1731,46.1804,46.1367,46.1513,249500.0
2014-11-03 10:00:00,63.4,63.42,63.34,63.35,511200.0,46.1513,46.1658,46.1076,46.1149,511200.0
2014-11-03 10:05:00,63.34,63.36,63.26,63.26,251400.0,46.1076,46.1222,46.0494,46.0494,251400.0
2014-11-03 10:10:00,63.26,63.33,63.26,63.31,181400.0,46.0494,46.1003,46.0494,46.0858,181400.0
2014-11-03 10:15:00,63.31,63.31,63.27,63.27,250700.0,46.0858,46.0858,46.0567,46.0567,250700.0
2014-11-03 10:20:00,63.26,63.3,63.25,63.28,305900.0,46.0494,46.0785,46.0421,46.0639,305900.0
2014-11-03 10:25:00,63.28,63.3,63.26,63.29,149700.0,46.0639,46.0785,46.0494,46.0712,149700.0
2014-11-03 10:30:00,63.29,63.3,63.26,63.29,138400.0,46.0712,46.0785,46.0494,46.0712,138400.0
2014-11-03 10:35:00,63.29,63.33,63.29,63.3,380900.0,46.0712,46.1003,46.0712,46.0785,380900.0
2014-11-03 10:40:00,63.3,63.3,63.25,63.26,118700.0,46.0785,46.0785,46.0421,46.0494,118700.0
2014-11-03 10:45:00,63.26,63.27,63.22,63.23,95600.0,46.0494,46.0567,46.0203,46.0275,95600.0
2014-11-03 10:50:00,63.22,63.3,63.2,63.3,263800.0,46.0203,46.0785,46.0057,46.0785,263800.0
2014-11-03 10:55:00,63.3,63.36,63.28,63.34,127600.0,46.0785,46.1222,46.0639,46.1076,127600.0
2014-11-03 11:00:00,63.34,63.38,63.32,63.38,123600.0,46.1076,46.1367,46.0931,46.1367,123600.0
2014-11-03 11:05:00,63.38,63.39,63.32,63.32,133900.0,46.1367,46.144,46.0931,46.0931,133900.0
2014-11-03 11:10:00,63.33,63.36,63.29,63.3,85200.0,46.1003,46.1222,46.0712,46.0785,85200.0
2014-11-03 11:15:00,63.29,63.33,63.26,63.28,101300.0,46.0712,46.1003,46.0494,46.0639,101300.0
2014-11-03 11:20:00,63.28,63.3,63.26,63.29,92200.0,46.0639,46.0785,46.0494,46.0712,92200.0
2014-11-03 11:25:00,63.29,63.35,63.29,63.34,135800.0,46.0712,46.1149,46.0712,46.1076,135800.0
2014-11-03 11:30:00,63.35,63.39,63.31,63.36,251700.0,46.1149,46.144,46.0858,46.1222,251700.0
2014-11-03 11:35:00,63.35,63.37,63.32,63.36,57400.0,46.1149,46.1295,46.0931,46.1222,57400.0
2014-11-03 11:40:00,63.35,63.4,63.35,63.4,64000.0,46.1149,46.1513,46.1149,46.1513,64000.0
2014-11-03 11:45:00,63.41,63.42,63.39,63.4,302500.0,46.1586,46.1658,46.144,46.1513,302500.0
2014-11-03 11:50:00,63.4,63.4,63.37,63.39,253100.0,46.1513,46.1513,46.1295,46.144,253100.0
2014-11-03 11:55:00,63.4,63.42,63.39,63.41,146500.0,46.1513,46.1658,46.144,46.1586,146500.0
2014-11-03 12:00:00,63.41,63.42,63.39,63.41,186300.0,46.1586,46.1658,46.144,46.1586,186300.0
2014-11-03 12:05:00,63.41,63.43,63.4,63.43,100300.0,46.1586,46.1731,46.1513,46.1731,100300.0
2014-11-03 12:10:00,63.42,63.44,63.41,63.42,81800.0,46.1658,46.1804,46.1586,46.1658,81800.0
2014-11-03 12:15:00,63.41,63.44,63.4,63.41,79200.0,46.1586,46.1804,46.1513,46.1586,79200.0
2014-11-03 12:20:00,63.42,63.42,63.4,63.41,33100.0,46.1658,46.1658,46.1513,46.1586,33100.0
2014-11-03 12:25:00,63.41,63.44,63.4,63.44,57100.0,46.1586,46.1804,46.1513,46.1804,57100.0
2014-11-03 12:30:00,63.45,63.45,63.43,63.45,73800.0,46.1877,46.1877,46.1731,46.1877,73800.0
2014-11-03 12:35:00,63.44,63.46,63.43,63.45,86500.0,46.1804,46.195,46.1731,46.1877,86500.0
2014-11-03 12:40:00,63.45,63.45,63.43,63.44,98000.0,46.1877,46.1877,46.1731,46.1804,98000.0
2014-11-03 12:45:00,63.45,63.45,63.44,63.45,66400.0,46.1877,46.1877,46.1804,46.1877,66400.0
2014-11-03 12:50:00,63.45,63.45,63.43,63.44,55200.0,46.1877,46.1877,46.1731,46.1804,55200.0
2014-11-03 12:55:00,63.43,63.55,63.43,63.55,143600.0,46.1731,46.2605,46.1731,46.2605,143600.0
2014-11-03 13:00:00,63.54,63.54,63.5,63.5,107900.0,46.2532,46.2532,46.2241,46.2241,107900.0
2014-11-03 13:05:00,63.51,63.54,63.5,63.53,130400.0,46.2314,46.2532,46.2241,46.2459,130400.0
2014-11-03 13:10:00,63.53,63.53,63.51,63.51,31600.0,46.2459,46.2459,46.2314,46.2314,31600.0
2014-11-03 13:15:00,63.51,63.51,63.5,63.5,46600.0,46.2314,46.2314,46.2241,46.2241,46600.0
2014-11-03 13:20:00,63.51,63.51,63.49,63.5,59800.0,46.2314,46.2314,46.2168,46.2241,59800.0
2014-11-03 13:25:00,63.51,63.53,63.5,63.5,98900.0,46.2314,46.2459,46.2241,46.2241,98900.0
2014-11-03 13:30:00,63.51,63.51,63.49,63.5,43400.0,46.2314,46.2314,46.2168,46.2241,43400.0
2014-11-03 13:35:00,63.5,63.53,63.5,63.5,40700.0,46.2241,46.2459,46.2241,46.2241,40700.0
2014-11-03 13:40:00,63.5,63.51,63.49,63.51,48900.0,46.2241,46.2314,46.2168,46.2314,48900.0
2014-11-03 13:45:00,63.51,63.53,63.5,63.51,124300.0,46.2314,46.2459,46.2241,46.2314,124300.0
2014-11-03 13:50:00,63.51,63.55,63.51,63.54,87800.0,46.2314,46.2605,46.2314,46.2532,87800.0
2014-11-03 13:55:00,63.53,63.56,63.53,63.54,74300.0,46.2459,46.2678,46.2459,46.2532,74300.0
2014-11-03 14:00:00,63.54,63.56,63.54,63.54,85500.0,46.2532,46.2678,46.2532,46.2532,85500.0
2014-11-03 14:05:00,63.54,63.54,63.51,63.54,85800.0,46.2532,46.2532,46.2314,46.2532,85800.0
2014-11-03 14:10:00,63.54,63.59,63.54,63.58,116000.0,46.2532,46.2896,46.2532,46.2823,116000.0
2014-11-03 14:15:00,63.58,63.61,63.58,63.59,92400.0,46.2823,46.3042,46.2823,46.2896,92400.0
2014-11-03 14:20:00,63.59,63.6,63.57,63.6,48700.0,46.2896,46.2969,46.275,46.2969,48700.0
2014-11-03 14:25:00,63.6,63.61,63.56,63.57,68500.0,46.2969,46.3042,46.2678,46.275,68500.0
2014-11-03 14:30:00,63.56,63.57,63.49,63.52,162600.0,46.2678,46.275,46.2168,46.2386,162600.0
2014-11-03 14:35:00,63.51,63.53,63.5,63.52,97300.0,46.2314,46.2459,46.2241,46.2386,97300.0
2014-11-03 14:40:00,63.52,63.52,63.48,63.49,85300.0,46.2386,46.2386,46.2095,46.2168,85300.0
2014-11-03 14:45:00,63.49,63.5,63.43,63.45,206600.0,46.2168,46.2241,46.1731,46.1877,206600.0
2014-11-03 14:50:00,63.46,63.46,63.44,63.44,467300.0,46.195,46.195,46.1804,46.1804,467300.0
2014-11-03 14:55:00,63.43,63.47,63.43,63.46,177100.0,46.1731,46.2022,46.1731,46.195,177100.0
2014-11-03 15:00:00,63.45,63.48,63.45,63.47,56700.0,46.1877,46.2095,46.1877,46.2022,56700.0
2014-11-03 15:05:00,63.47,63.51,63.45,63.5,75100.0,46.2022,46.2314,46.1877,46.2241,75100.0
2014-11-03 15:10:00,63.49,63.51,63.48,63.5,59300.0,46.2168,46.2314,46.2095,46.2241,59300.0
2014-11-03 15:15:00,63.49,63.49,63.47,63.48,72300.0,46.2168,46.2168,46.2022,46.2095,72300.0
2014-11-03 15:20:00,63.47,63.48,63.46,63.47,297100.0,46.2022,46.2095,46.195,46.2022,297100.0
2014-11-03 15:25:00,63.47,63.47,63.38,63.39,233100.0,46.2022,46.2022,46.1367,46.144,233100.0
2014-11-03 15:30:00,63.39,63.42,63.38,63.42,212500.0,46.144,46.1658,46.1367,46.1658,212500.0
2014-11-03 15:35:00,63.42,63.42,63.38,63.39,84200.0,46.1658,46.1658,46.1367,46.144,84200.0
2014-11-03 15:40:00,63.39,63.41,63.38,63.4,99200.0,46.144,46.1586,46.1367,46.1513,99200.0
2014-11-03 15:45:00,63.39,63.42,63.39,63.4,175200.0,46.144,46.1658,46.144,46.1513,175200.0
2014-11-03 15:50:00,63.4,63.42,63.38,63.4,337900.0,46.1513,46.1658,46.1367,46.1513,337900.0
2014-11-03 15:55:00,63.41,63.44,63.4,63.41,743800.0,46.1586,46.1804,46.1513,46.1586,743800.0
2014-11-04 09:30:00,62.95,63.07,62.93,63.03,516100.0,45.8237,45.9111,45.8092,45.882,516100.0
2014-11-04 09:35:00,63.03,63.05,62.98,62.99,231400.0,45.882,45.8965,45.8456,45.8528,231400.0
2014-11-04 09:40:00,63.0,63.01,62.9,62.92,577300.0,45.8601,45.8674,45.7873,45.8019,577300.0
2014-11-04 09:45:00,62.93,62.94,62.89,62.93,252700.0,45.8092,45.8164,45.78,45.8092,252700.0
2014-11-04 09:50:00,62.93,62.98,62.91,62.97,125400.0,45.8092,45.8456,45.7946,45.8383,125400.0
2014-11-04 09:55:00,62.97,62.97,62.94,62.95,129800.0,45.8383,45.8383,45.8164,45.8237,129800.0
2014-11-04 10:00:00,62.96,63.04,62.96,63.02,116000.0,45.831,45.8892,45.831,45.8747,116000.0
2014-11-04 10:05:00,63.02,63.05,62.95,62.97,120600.0,45.8747,45.8965,45.8237,45.8383,120600.0
2014-11-04 10:10:00,62.98,63.02,62.97,62.97,114900.0,45.8456,45.8747,45.8383,45.8383,114900.0
2014-11-04 10:15:00,62.97,62.97,62.89,62.93,292100.0,45.8383,45.8383,45.78,45.8092,292100.0
2014-11-04 10:20:00,62.93,62.97,62.92,62.94,238000.0,45.8092,45.8383,45.8019,45.8164,238000.0
2014-11-04 10:25:00,62.94,62.94,62.86,62.87,255800.0,45.8164,45.8164,45.7582,45.7655,255800.0
2014-11-04 10:30:00,62.87,62.89,62.81,62.81,339500.0,45.7655,45.78,45.7218,45.7218,339500.0
2014-11-04 10:35:00,62.81,62.86,62.81,62.83,225100.0,45.7218,45.7582,45.7218,45.7364,225100.0
2014-11-04 10:40:00,62.83,62.89,62.82,62.88,179800.0,45.7364,45.78,45.7291,45.7728,179800.0
2014-11-04 10:45:00,62.87,62.89,62.79,62.82,199200.0,45.7655,45.78,45.7072,45.7291,199200.0
2014-11-04 10:50:00,62.81,62.83,62.76,62.8,179800.0,45.7218,45.7364,45.6854,45.7145,179800.0
2014-11-04 10:55:00,62.8,62.8,62.71,62.73,189100.0,45.7145,45.7145,45.649,45.6636,189100.0
2014-11-04 11:00:00,62.72,62.75,62.69,62.71,106800.0,45.6563,45.6781,45.6345,45.649,106800.0
2014-11-04 11:05:00,62.72,62.77,62.67,62.69,198800.0,45.6563,45.6927,45.6199,45.6345,198800.0
2014-11-04 11:10:00,62.69,62.73,62.67,62.72,129800.0,45.6345,45.6636,45.6199,45.6563,129800.0
2014-11-04 11:15:00,62.71,62.75,62.7,62.73,162900.0,45.649,45.6781,45.6417,45.6636,162900.0
2014-11-04 11:20:00,62.73,62.74,62.7,62.74,86700.0,45.6636,45.6708,45.6417,45.6708,86700.0
2014-11-04 11:25:00,62.74,62.81,62.74,62.78,65500.0,45.6708,45.7218,45.6708,45.7,65500.0
2014-11-04 11:30:00,62.79,62.8,62.74,62.76,221800.0,45.7072,45.7145,45.6708,45.6854,221800.0
2014-11-04 11:35:00,62.76,62.77,62.72,62.75,96600.0,45.6854,45.6927,45.6563,45.6781,96600.0
2014-11-04 11:40:00,62.75,62.75,62.71,62.72,109500.0,45.6781,45.6781,45.649,45.6563,109500.0
2014-11-04 11:45:00,62.72,62.76,62.71,62.75,88600.0,45.6563,45.6854,45.649,45.6781,88600.0
2014-11-04 11:50:00,62.75,62.75,62.7,62.72,156700.0,45.6781,45.6781,45.6417,45.6563,156700.0
2014-11-04 11:55:00,62.72,62.73,62.66,62.69,138200.0,45.6563,45.6636,45.6126,45.6345,138200.0
2014-11-04 12:00:00,62.69,62.8,62.69,62.79,146000.0,45.6345,45.7145,45.6345,45.7072,146000.0
2014-11-04 12:05:00,62.78,62.82,62.77,62.81,179200.0,45.7,45.7291,45.6927,45.7218,179200.0
2014-11-04 12:10:00,62.81,62.83,62.8,62.83,65900.0,45.7218,45.7364,45.7145,45.7364,65900.0
2014-11-04 12:15:00,62.83,62.85,62.81,62.81,130000.0,45.7364,45.7509,45.7218,45.7218,130000.0
2014-11-04 12:20:00,62.81,62.83,62.8,62.83,109000.0,45.7218,45.7364,45.7145,45.7364,109000.0
2014-11-04 12:25:00,62.83,62.87,62.82,62.84,146400.0,45.7364,45.7655,45.7291,45.7436,146400.0
2014-11-04 12:30:00,62.85,62.86,62.83,62.84,46500.0,45.7509,45.7582,45.7364,45.7436,46500.0
2014-11-04 12:35:00,62.85,62.86,62.83,62.83,70800.0,45.7509,45.7582,45.7364,45.7364,70800.0
2014-11-04 12:40:00,62.84,62.88,62.83,62.88,67200.0,45.7436,45.7728,45.7364,45.7728,67200.0
2014-11-04 12:45:00,62.89,62.93,62.89,62.91,93600.0,45.78,45.8092,45.78,45.7946,93600.0
2014-11-04 12:50:00,62.91,62.94,62.9,62.9,104400.0,45.7946,45.8164,45.7873,45.7873,104400.0
2014-11-04 12:55:00,62.91,62.92,62.9,62.91,38800.0,45.7946,45.8019,45.7873,45.7946,38800.0
2014-11-04 13:00:00,62.92,62.93,62.9,62.92,80200.0,45.8019,45.8092,45.7873,45.8019,80200.0
2014-11-04 13:05:00,62.93,62.94,62.92,62.93,66000.0,45.8092,45.8164,45.8019,45.8092,66000.0
2014-11-04 13:10:00,62.93,62.94,62.92,62.94,72800.0,45.8092,45.8164,45.8019,45.8164,72800.0
2014-11-04 13:15:00,62.94,62.94,62.9,62.9,60600.0,45.8164,45.8164,45.7873,45.7873,60600.0
2014-11-04 13:20:00,62.89,62.89,62.85,62.88,57100.0,45.78,45.78,45.7509,45.7728,57100.0
2014-11-04 13:25:00,62.88,62.89,62.88,62.89,64000.0,45.7728,45.78,45.7728,45.78,64000.0
2014-11-04 13:30:00,62.89,62.9,62.86,62.86,75100.0,45.78,45.7873,45.7582,45.7582,75100.0
2014-11-04 13:35:00,62.87,62.91,62.87,62.9,275400.0,45.7655,45.7946,45.7655,45.7873,275400.0
2014-11-04 13:40:00,62.9,62.91,62.89,62.91,47300.0,45.7873,45.7946,45.78,45.7946,47300.0
2014-11-04 13:45:00,62.9,62.93,62.9,62.93,43400.0,45.7873,45.8092,45.7873,45.8092,43400.0
2014-11-04 13:50:00,62.94,63.02,62.94,63.02,146000.0,45.8164,45.8747,45.8164,45.8747,146000.0
2014-11-04 13:55:00,63.03,63.06,63.02,63.04,95000.0,45.882,45.9038,45.8747,45.8892,95000.0
2014-11-04 14:00:00,63.05,63.07,63.04,63.05,90500.0,45.8965,45.9111,45.8892,45.8965,90500.0
2014-11-04 14:05:00,63.05,63.05,63.03,63.04,122800.0,45.8965,45.8965,45.882,45.8892,122800.0
2014-11-04 14:10:00,63.03,63.04,63.02,63.02,79600.0,45.882,45.8892,45.8747,45.8747,79600.0
2014-11-04 14:15:00,63.03,63.03,62.99,63.0,125700.0,45.882,45.882,45.8528,45.8601,125700.0
2014-11-04 14:20:00,63.0,63.02,62.97,62.98,92000.0,45.8601,45.8747,45.8383,45.8456,92000.0
2014-11-04 14:25:00,62.98,63.02,62.97,62.97,96300.0,45.8456,45.8747,45.8383,45.8383,96300.0
2014-11-04 14:30:00,62.98,63.0,62.95,62.97,97200.0,45.8456,45.8601,45.8237,45.8383,97200.0
2014-11-04 14:35:00,62.98,63.01,62.97,63.01,76700.0,45.8456,45.8674,45.8383,45.8674,76700.0
2014-11-04 14:40:00,63.01,63.02,62.97,62.98,67200.0,45.8674,45.8747,45.8383,45.8456,67200.0
2014-11-04 14:45:00,62.98,63.01,62.97,62.98,60100.0,45.8456,45.8674,45.8383,45.8456,60100.0
2014-11-04 14:50:00,62.98,63.01,62.97,63.0,98700.0,45.8456,45.8674,45.8383,45.8601,98700.0
2014-11-04 14:55:00,62.99,63.04,62.99,63.03,96800.0,45.8528,45.8892,45.8528,45.882,96800.0
2014-11-04 15:00:00,63.04,63.05,63.01,63.01,134200.0,45.8892,45.8965,45.8674,45.8674,134200.0
2014-11-04 15:05:00,63.02,63.03,63.02,63.03,55800.0,45.8747,45.882,45.8747,45.882,55800.0
2014-11-04 15:10:00,63.03,63.03,63.0,63.01,120100.0,45.882,45.882,45.8601,45.8674,120100.0
2014-11-04 15:15:00,63.01,63.04,63.01,63.04,101900.0,45.8674,45.8892,45.8674,45.8892,101900.0
2014-11-04 15:20:00,63.04,63.06,63.03,63.06,214100.0,45.8892,45.9038,45.882,45.9038,214100.0
2014-11-04 15:25:00,63.06,63.06,62.98,63.0,104200.0,45.9038,45.9038,45.8456,45.8601,104200.0
2014-11-04 15:30:00,63.0,63.03,62.98,62.99,120900.0,45.8601,45.882,45.8456,45.8528,120900.0
2014-11-04 15:35:00,62.99,63.02,62.98,62.98,226600.0,45.8528,45.8747,45.8456,45.8456,226600.0
2014-11-04 15:40:00,62.99,63.04,62.98,63.01,194200.0,45.8528,45.8892,45.8456,45.8674,194200.0
2014-11-04 15:45:00,63.01,63.04,63.0,63.04,263000.0,45.8674,45.8892,45.8601,45.8892,263000.0
2014-11-04 15:50:00,63.04,63.05,63.02,63.03,225300.0,45.8892,45.8965,45.8747,45.882,225300.0
2014-11-04 15:55:00,63.02,63.05,63.02,63.04,784600.0,45.8747,45.8965,45.8747,45.8892,784600.0
2014-11-05 09:30:00,63.17,63.18,63.1,63.13,350900.0,45.9839,45.9911,45.9329,45.9547,350900.0
2014-11-05 09:35:00,63.14,63.14,63.03,63.04,285500.0,45.962,45.962,45.882,45.8892,285500.0
2014-11-05 09:40:00,63.04,63.04,62.99,63.03,151700.0,45.8892,45.8892,45.8528,45.882,151700.0
2014-11-05 09:45:00,63.02,63.04,62.98,62.98,169400.0,45.8747,45.8892,45.8456,45.8456,169400.0
2014-11-05 09:50:00,62.99,63.03,62.99,63.02,80700.0,45.8528,45.882,45.8528,45.8747,80700.0
2014-11-05 09:55:00,63.02,63.04,62.99,63.04,52600.0,45.8747,45.8892,45.8528,45.8892,52600.0
2014-11-05 10:00:00,63.04,63.05,62.95,63.01,145300.0,45.8892,45.8965,45.8237,45.8674,145300.0
2014-11-05 10:05:00,63.01,63.05,63.0,63.03,88000.0,45.8674,45.8965,45.8601,45.882,88000.0
2014-11-05 10:10:00,63.03,63.04,62.96,62.98,84000.0,45.882,45.8892,45.831,45.8456,84000.0
2014-11-05 10:15:00,62.97,62.98,62.95,62.97,66000.0,45.8383,45.8456,45.8237,45.8383,66000.0
2014-11-05 10:20:00,62.96,62.97,62.94,62.96,119700.0,45.831,45.8383,45.8164,45.831,119700.0
2014-11-05 10:25:00,62.96,62.96,62.91,62.93,112900.0,45.831,45.831,45.7946,45.8092,112900.0
2014-11-05 10:30:00,62.94,62.97,62.88,62.89,288900.0,45.8164,45.8383,45.7728,45.78,288900.0
2014-11-05 10:35:00,62.89,62.96,62.89,62.96,116900.0,45.78,45.831,45.78,45.831,116900.0
2014-11-05 10:40:00,62.95,62.97,62.91,62.96,105500.0,45.8237,45.8383,45.7946,45.831,105500.0
2014-11-05 10:45:00,62.96,63.03,62.94,62.99,132500.0,45.831,45.882,45.8164,45.8528,132500.0
2014-11-05 10:50:00,63.0,63.07,63.0,63.05,876900.0,45.8601,45.9111,45.8601,45.8965,876900.0
2014-11-05 10:55:00,63.05,63.13,63.04,63.12,159000.0,45.8965,45.9547,45.8892,45.9475,159000.0
2014-11-05 11:00:00,63.13,63.19,63.11,63.12,204900.0,45.9547,45.9984,45.9402,45.9475,204900.0
2014-11-05 11:05:00,63.12,63.13,63.08,63.13,107000.0,45.9475,45.9547,45.9183,45.9547,107000.0
2014-11-05 11:10:00,63.13,63.15,63.11,63.14,156600.0,45.9547,45.9693,45.9402,45.962,156600.0
2014-11-05 11:15:00,63.14,63.15,63.1,63.11,136100.0,45.962,45.9693,45.9329,45.9402,136100.0
2014-11-05 11:20:00,63.11,63.12,63.06,63.06,97400.0,45.9402,45.9475,45.9038,45.9038,97400.0
2014-11-05 11:25:00,63.05,63.13,63.05,63.11,102600.0,45.8965,45.9547,45.8965,45.9402,102600.0
2014-11-05 11:30:00,63.11,63.19,63.09,63.17,184100.0,45.9402,45.9984,45.9256,45.9839,184100.0
2014-11-05 11:35:00,63.17,63.17,63.12,63.13,50900.0,45.9839,45.9839,45.9475,45.9547,50900.0
2014-11-05 11:40:00,63.13,63.15,63.12,63.14,59500.0,45.9547,45.9693,45.9475,45.962,59500.0
2014-11-05 11:45:00,63.15,63.2,63.14,63.19,97500.0,45.9693,46.0057,45.962,45.9984,97500.0
2014-11-05 11:50:00,63.18,63.21,63.18,63.2,37900.0,45.9911,46.013,45.9911,46.0057,37900.0
2014-11-05 11:55:00,63.2,63.21,63.18,63.21,85700.0,46.0057,46.013,45.9911,46.013,85700.0
2014-11-05 12:00:00,63.2,63.25,63.19,63.24,141200.0,46.0057,46.0421,45.9984,46.0348,141200.0
2014-11-05 12:05:00,63.24,63.25,63.21,63.22,81400.0,46.0348,46.0421,46.013,46.0203,81400.0
2014-11-05 12:10:00,63.22,63.22,63.19,63.21,71900.0,46.0203,46.0203,45.9984,46.013,71900.0
2014-11-05 12:15:00,63.21,63.22,63.18,63.19,66100.0,46.013,46.0203,45.9911,45.9984,66100.0
2014-11-05 12:20:00,63.19,63.2,63.17,63.19,43700.0,45.9984,46.0057,45.9839,45.9984,43700.0
2014-11-05 12:25:00,63.19,63.19,63.11,63.12,84800.0,45.9984,45.9984,45.9402,45.9475,84800.0
2014-11-05 12:30:00,63.12,63.15,63.1,63.15,129600.0,45.9475,45.9693,45.9329,45.9693,129600.0
2014-11-05 12:35:00,63.16,63.18,63.15,63.16,91000.0,45.9766,45.9911,45.9693,45.9766,91000.0
2014-11-05 12:40:00,63.16,63.18,63.15,63.17,29800.0,45.9766,45.9911,45.9693,45.9839,29800.0
2014-11-05 12:45:00,63.17,63.2,63.17,63.19,46600.0,45.9839,46.0057,45.9839,45.9984,46600.0
2014-11-05 12:50:00,63.19,63.21,63.17,63.2,59700.0,45.9984,46.013,45.9839,46.0057,59700.0
2014-11-05 12:55:00,63.19,63.2,63.18,63.18,51000.0,45.9984,46.0057,45.9911,45.9911,51000.0
2014-11-05 13:00:00,63.18,63.2,63.18,63.19,69200.0,45.9911,46.0057,45.9911,45.9984,69200.0
2014-11-05 13:05:00,63.19,63.21,63.18,63.2,76600.0,45.9984,46.013,45.9911,46.0057,76600.0
2014-11-05 13:10:00,63.2,63.22,63.19,63.2,191300.0,46.0057,46.0203,45.9984,46.0057,191300.0
2014-11-05 13:15:00,63.19,63.2,63.14,63.16,88500.0,45.9984,46.0057,45.962,45.9766,88500.0
2014-11-05 13:20:00,63.15,63.18,63.13,63.18,90800.0,45.9693,45.9911,45.9547,45.9911,90800.0
2014-11-05 13:25:00,63.18,63.18,63.16,63.18,95800.0,45.9911,45.9911,45.9766,45.9911,95800.0
2014-11-05 13:30:00,63.18,63.2,63.16,63.16,129200.0,45.9911,46.0057,45.9766,45.9766,129200.0
2014-11-05 13:35:00,63.17,63.17,63.09,63.09,117900.0,45.9839,45.9839,45.9256,45.9256,117900.0
2014-11-05 13:40:00,63.09,63.1,63.04,63.05,162300.0,45.9256,45.9329,45.8892,45.8965,162300.0
2014-11-05 13:45:00,63.05,63.06,63.03,63.06,93900.0,45.8965,45.9038,45.882,45.9038,93900.0
2014-11-05 13:50:00,63.06,63.08,63.04,63.07,130100.0,45.9038,45.9183,45.8892,45.9111,130100.0
2014-11-05 13:55:00,63.06,63.08,63.05,63.07,54900.0,45.9038,45.9183,45.8965,45.9111,54900.0
2014-11-05 14:00:00,63.07,63.09,63.06,63.08,86200.0,45.9111,45.9256,45.9038,45.9183,86200.0
2014-11-05 14:05:00,63.08,63.09,63.06,63.07,79900.0,45.9183,45.9256,45.9038,45.9111,79900.0
2014-11-05 14:10:00,63.07,63.11,63.06,63.1,345400.0,45.9111,45.9402,45.9038,45.9329,345400.0
2014-11-05 14:15:00,63.09,63.12,63.09,63.12,65900.0,45.9256,45.9475,45.9256,45.9475,65900.0
2014-11-05 14:20:00,63.11,63.13,63.11,63.12,103100.0,45.9402,45.9547,45.9402,45.9475,103100.0
2014-11-05 14:25:00,63.12,63.14,63.12,63.13,135400.0,45.9475,45.962,45.9475,45.9547,135400.0
2014-11-05 14:30:00,63.13,63.13,63.09,63.1,99500.0,45.9547,45.9547,45.9256,45.9329,99500.0
2014-11-05 14:35:00,63.11,63.12,63.09,63.1,61800.0,45.9402,45.9475,45.9256,45.9329,61800.0
2014-11-05 14:40:00,63.1,63.11,63.08,63.1,89800.0,45.9329,45.9402,45.9183,45.9329,89800.0
2014-11-05 14:45:00,63.09,63.12,63.08,63.1,118900.0,45.9256,45.9475,45.9183,45.9329,118900.0
2014-11-05 14:50:00,63.1,63.12,63.1,63.12,51300.0,45.9329,45.9475,45.9329,45.9475,51300.0
2014-11-05 14:55:00,63.12,63.15,63.11,63.15,217300.0,45.9475,45.9693,45.9402,45.9693,217300.0
2014-11-05 15:00:00,63.15,63.16,63.12,63.15,255300.0,45.9693,45.9766,45.9475,45.9693,255300.0
2014-11-05 15:05:00,63.15,63.15,63.14,63.14,48300.0,45.9693,45.9693,45.962,45.962,48300.0
2014-11-05 15:10:00,63.13,63.15,63.12,63.14,135700.0,45.9547,45.9693,45.9475,45.962,135700.0
2014-11-05 15:15:00,63.14,63.14,63.11,63.13,82000.0,45.962,45.962,45.9402,45.9547,82000.0
2014-11-05 15:20:00,63.13,63.13,63.09,63.11,54700.0,45.9547,45.9547,45.9256,45.9402,54700.0
2014-11-05 15:25:00,63.11,63.13,63.1,63.13,39000.0,45.9402,45.9547,45.9329,45.9547,39000.0
2014-11-05 15:30:00,63.12,63.16,63.11,63.15,138500.0,45.9475,45.9766,45.9402,45.9693,138500.0
2014-11-05 15:35:00,63.15,63.15,63.14,63.15,74800.0,45.9693,45.9693,45.962,45.9693,74800.0
2014-11-05 15:40:00,63.14,63.17,63.14,63.16,437700.0,45.962,45.9839,45.962,45.9766,437700.0
2014-11-05 15:45:00,63.15,63.16,63.13,63.16,252100.0,45.9693,45.9766,45.9547,45.9766,252100.0
2014-11-05 15:50:00,63.16,63.18,63.14,63.15,493200.0,45.9766,45.9911,45.962,45.9693,493200.0
2014-11-05 15:55:00,63.15,63.17,63.14,63.15,926400.0,45.9693,45.9839,45.962,45.9693,926400.0
2014-11-06 09:30:00,63.02,63.12,62.99,63.1,360400.0,45.8747,45.9475,45.8528,45.9329,360400.0
2014-11-06 09:35:00,63.1,63.11,63.04,63.08,268700.0,45.9329,45.9402,45.8892,45.9183,268700.0
2014-11-06 09:40:00,63.08,63.15,63.06,63.12,317600.0,45.9183,45.9693,45.9038,45.9475,317600.0
2014-11-06 09:45:00,63.12,63.18,63.08,63.16,516600.0,45.9475,45.9911,45.9183,45.9766,516600.0
2014-11-06 09:50:00,63.16,63.17,63.07,63.1,184500.0,45.9766,45.9839,45.9111,45.9329,184500.0
2014-11-06 09:55:00,63.1,63.1,63.03,63.09,291900.0,45.9329,45.9329,45.882,45.9256,291900.0
2014-11-06 10:00:00,63.1,63.11,62.89,62.94,469200.0,45.9329,45.9402,45.78,45.8164,469200.0
2014-11-06 10:05:00,62.95,62.96,62.91,62.93,189100.0,45.8237,45.831,45.7946,45.8092,189100.0
2014-11-06 10:10:00,62.93,62.94,62.78,62.82,361200.0,45.8092,45.8164,45.7,45.7291,361200.0
2014-11-06 10:15:00,62.82,62.82,62.71,62.78,267400.0,45.7291,45.7291,45.649,45.7,267400.0
2014-11-06 10:20:00,62.78,62.87,62.76,62.86,213600.0,45.7,45.7655,45.6854,45.7582,213600.0
2014-11-06 10:25:00,62.87,62.89,62.76,62.78,298100.0,45.7655,45.78,45.6854,45.7,298100.0
2014-11-06 10:30:00,62.78,62.78,62.66,62.73,789900.0,45.7,45.7,45.6126,45.6636,789900.0
2014-11-06 10:35:00,62.71,62.82,62.71,62.8,254700.0,45.649,45.7291,45.649,45.7145,254700.0
2014-11-06 10:40:00,62.8,62.86,62.78,62.82,212700.0,45.7145,45.7582,45.7,45.7291,212700.0
2014-11-06 10:45:00,62.82,62.9,62.81,62.85,189100.0,45.7291,45.7873,45.7218,45.7509,189100.0
2014-11-06 10:50:00,62.86,62.93,62.83,62.92,74200.0,45.7582,45.8092,45.7364,45.8019,74200.0
2014-11-06 10:55:00,62.92,62.95,62.9,62.94,81100.0,45.8019,45.8237,45.7873,45.8164,81100.0
2014-11-06 11:00:00,62.93,62.98,62.92,62.97,115200.0,45.8092,45.8456,45.8019,45.8383,115200.0
2014-11-06 11:05:00,62.98,62.98,62.93,62.94,149200.0,45.8456,45.8456,45.8092,45.8164,149200.0
2014-11-06 11:10:00,62.94,62.94,62.85,62.86,133000.0,45.8164,45.8164,45.7509,45.7582,133000.0
2014-11-06 11:15:00,62.86,62.92,62.85,62.92,140100.0,45.7582,45.8019,45.7509,45.8019,140100.0
2014-11-06 11:20:00,62.92,62.93,62.86,62.89,250900.0,45.8019,45.8092,45.7582,45.78,250900.0
2014-11-06 11:25:00,62.9,62.9,62.83,62.88,198000.0,45.7873,45.7873,45.7364,45.7728,198000.0
2014-11-06 11:30:00,62.87,62.88,62.84,62.86,177800.0,45.7655,45.7728,45.7436,45.7582,177800.0
2014-11-06 11:35:00,62.85,62.85,62.79,62.81,98200.0,45.7509,45.7509,45.7072,45.7218,98200.0
2014-11-06 11:40:00,62.81,62.84,62.8,62.83,74700.0,45.7218,45.7436,45.7145,45.7364,74700.0
2014-11-06 11:45:00,62.83,62.85,62.78,62.78,161200.0,45.7364,45.7509,45.7,45.7,161200.0
2014-11-06 11:50:00,62.79,62.81,62.76,62.77,89900.0,45.7072,45.7218,45.6854,45.6927,89900.0
2014-11-06 11:55:00,62.77,62.79,62.77,62.78,279200.0,45.6927,45.7072,45.6927,45.7,279200.0
2014-11-06 12:00:00,62.78,62.79,62.75,62.75,55500.0,45.7,45.7072,45.6781,45.6781,55500.0
2014-11-06 12:05:00,62.76,62.78,62.75,62.76,97700.0,45.6854,45.7,45.6781,45.6854,97700.0
2014-11-06 12:10:00,62.75,62.77,62.75,62.76,40200.0,45.6781,45.6927,45.6781,45.6854,40200.0
2014-11-06 12:15:00,62.76,62.81,62.74,62.8,54500.0,45.6854,45.7218,45.6708,45.7145,54500.0
2014-11-06 12:20:00,62.8,62.81,62.78,62.8,58600.0,45.7145,45.7218,45.7,45.7145,58600.0
2014-11-06 12:25:00,62.8,62.81,62.78,62.8,188600.0,45.7145,45.7218,45.7,45.7145,188600.0
2014-11-06 12:30:00,62.8,62.81,62.78,62.8,237300.0,45.7145,45.7218,45.7,45.7145,237300.0
2014-11-06 12:35:00,62.8,62.8,62.75,62.75,106500.0,45.7145,45.7145,45.6781,45.6781,106500.0
2014-11-06 12:40:00,62.75,62.78,62.75,62.77,76600.0,45.6781,45.7,45.6781,45.6927,76600.0
2014-11-06 12:45:00,62.78,62.79,62.76,62.79,19200.0,45.7,45.7072,45.6854,45.7072,19200.0
2014-11-06 12:50:00,62.79,62.8,62.77,62.77,100200.0,45.7072,45.7145,45.6927,45.6927,100200.0
2014-11-06 12:55:00,62.78,62.81,62.77,62.79,70900.0,45.7,45.7218,45.6927,45.7072,70900.0
2014-11-06 13:00:00,62.79,62.82,62.78,62.78,48600.0,45.7072,45.7291,45.7,45.7,48600.0
2014-11-06 13:05:00,62.78,62.81,62.77,62.77,80800.0,45.7,45.7218,45.6927,45.6927,80800.0
2014-11-06 13:10:00,62.77,62.79,62.77,62.77,39400.0,45.6927,45.7072,45.6927,45.6927,39400.0
2014-11-06 13:15:00,62.77,62.79,62.75,62.76,31000.0,45.6927,45.7072,45.6781,45.6854,31000.0
2014-11-06 13:20:00,62.76,62.82,62.76,62.82,38100.0,45.6854,45.7291,45.6854,45.7291,38100.0
2014-11-06 13:25:00,62.83,62.87,62.83,62.86,66100.0,45.7364,45.7655,45.7364,45.7582,66100.0
2014-11-06 13:30:00,62.85,62.87,62.83,62.84,44900.0,45.7509,45.7655,45.7364,45.7436,44900.0
2014-11-06 13:35:00,62.85,62.87,62.84,62.87,121500.0,45.7509,45.7655,45.7436,45.7655,121500.0
2014-11-06 13:40:00,62.87,62.89,62.87,62.87,34800.0,45.7655,45.78,45.7655,45.7655,34800.0
2014-11-06 13:45:00,62.87,62.88,62.83,62.84,61700.0,45.7655,45.7728,45.7364,45.7436,61700.0
2014-11-06 13:50:00,62.84,62.86,62.84,62.85,37000.0,45.7436,45.7582,45.7436,45.7509,37000.0
2014-11-06 13:55:00,62.85,62.87,62.84,62.86,58300.0,45.7509,45.7655,45.7436,45.7582,58300.0
2014-11-06 14:00:00,62.86,62.86,62.83,62.85,57000.0,45.7582,45.7582,45.7364,45.7509,57000.0
2014-11-06 14:05:00,62.85,62.86,62.83,62.84,68900.0,45.7509,45.7582,45.7364,45.7436,68900.0
2014-11-06 14:10:00,62.84,62.85,62.83,62.84,352500.0,45.7436,45.7509,45.7364,45.7436,352500.0
2014-11-06 14:15:00,62.84,62.85,62.84,62.84,51300.0,45.7436,45.7509,45.7436,45.7436,51300.0
2014-11-06 14:20:00,62.84,62.85,62.83,62.85,97200.0,45.7436,45.7509,45.7364,45.7509,97200.0
2014-11-06 14:25:00,62.85,62.86,62.83,62.84,182900.0,45.7509,45.7582,45.7364,45.7436,182900.0
2014-11-06 14:30:00,62.84,62.84,62.79,62.8,61100.0,45.7436,45.7436,45.7072,45.7145,61100.0
2014-11-06 14:35:00,62.81,62.81,62.78,62.81,81300.0,45.7218,45.7218,45.7,45.7218,81300.0
2014-11-06 14:40:00,62.81,62.82,62.79,62.81,62300.0,45.7218,45.7291,45.7072,45.7218,62300.0
2014-11-06 14:45:00,62.8,62.83,62.8,62.81,104900.0,45.7145,45.7364,45.7145,45.7218,104900.0
2014-11-06 14:50:00,62.82,62.83,62.81,62.82,52900.0,45.7291,45.7364,45.7218,45.7291,52900.0
2014-11-06 14:55:00,62.83,62.86,62.83,62.84,247000.0,45.7364,45.7582,45.7364,45.7436,247000.0
2014-11-06 15:00:00,62.84,62.85,62.83,62.84,125700.0,45.7436,45.7509,45.7364,45.7436,125700.0
2014-11-06 15:05:00,62.83,62.84,62.79,62.81,83500.0,45.7364,45.7436,45.7072,45.7218,83500.0
2014-11-06 15:10:00,62.82,62.84,62.8,62.83,100200.0,45.7291,45.7436,45.7145,45.7364,100200.0
2014-11-06 15:15:00,62.83,62.83,62.8,62.83,153100.0,45.7364,45.7364,45.7145,45.7364,153100.0
2014-11-06 15:20:00,62.82,62.84,62.81,62.83,60300.0,45.7291,45.7436,45.7218,45.7364,60300.0
2014-11-06 15:25:00,62.83,62.84,62.82,62.82,83600.0,45.7364,45.7436,45.7291,45.7291,83600.0
2014-11-06 15:30:00,62.82,62.84,62.79,62.8,333200.0,45.7291,45.7436,45.7072,45.7145,333200.0
2014-11-06 15:35:00,62.8,62.83,62.78,62.81,80200.0,45.7145,45.7364,45.7,45.7218,80200.0
2014-11-06 15:40:00,62.8,62.82,62.79,62.81,126200.0,45.7145,45.7291,45.7072,45.7218,126200.0
2014-11-06 15:45:00,62.81,62.83,62.81,62.83,226100.0,45.7218,45.7364,45.7218,45.7364,226100.0
2014-11-06 15:50:00,62.83,62.83,62.79,62.8,200900.0,45.7364,45.7364,45.7072,45.7145,200900.0
2014-11-06 15:55:00,62.8,62.83,62.8,62.83,728700.0,45.7145,45.7364,45.7145,45.7364,728700.0
2014-11-07 09:30:00,62.61,62.64,62.54,62.54,358200.0,45.5762,45.5981,45.5253,45.5253,358200.0
2014-11-07 09:35:00,62.54,62.58,62.49,62.58,233700.0,45.5253,45.5544,45.4889,45.5544,233700.0
2014-11-07 09:40:00,62.57,62.57,62.47,62.51,491700.0,45.5471,45.5471,45.4743,45.5034,491700.0
2014-11-07 09:45:00,62.51,62.53,62.46,62.51,505300.0,45.5034,45.518,45.467,45.5034,505300.0
2014-11-07 09:50:00,62.51,62.51,62.38,62.39,339600.0,45.5034,45.5034,45.4088,45.4161,339600.0
2014-11-07 09:55:00,62.39,62.53,62.39,62.51,265900.0,45.4161,45.518,45.4161,45.5034,265900.0
2014-11-07 10:00:00,62.51,62.54,62.48,62.49,227300.0,45.5034,45.5253,45.4816,45.4889,227300.0
2014-11-07 10:05:00,62.49,62.55,62.49,62.55,157200.0,45.4889,45.5325,45.4889,45.5325,157200.0
2014-11-07 10:10:00,62.55,62.57,62.51,62.51,118600.0,45.5325,45.5471,45.5034,45.5034,118600.0
2014-11-07 10:15:00,62.51,62.55,62.49,62.55,162600.0,45.5034,45.5325,45.4889,45.5325,162600.0
2014-11-07 10:20:00,62.55,62.56,62.51,62.54,121600.0,45.5325,45.5398,45.5034,45.5253,121600.0
2014-11-07 10:25:00,62.54,62.56,62.51,62.56,176600.0,45.5253,45.5398,45.5034,45.5398,176600.0
2014-11-07 10:30:00,62.55,62.56,62.5,62.5,121000.0,45.5325,45.5398,45.4961,45.4961,121000.0
2014-11-07 10:35:00,62.5,62.54,62.48,62.53,166700.0,45.4961,45.5253,45.4816,45.518,166700.0
2014-11-07 10:40:00,62.54,62.54,62.49,62.5,113000.0,45.5253,45.5253,45.4889,45.4961,113000.0
2014-11-07 10:45:00,62.5,62.56,62.5,62.55,119500.0,45.4961,45.5398,45.4961,45.5325,119500.0
2014-11-07 10:50:00,62.54,62.65,62.54,62.65,132800.0,45.5253,45.6053,45.5253,45.6053,132800.0
2014-11-07 10:55:00,62.65,62.71,62.65,62.66,202700.0,45.6053,45.649,45.6053,45.6126,202700.0
2014-11-07 11:00:00,62.67,62.71,62.63,62.64,103600.0,45.6199,45.649,45.5908,45.5981,103600.0
2014-11-07 11:05:00,62.64,62.67,62.61,62.64,80700.0,45.5981,45.6199,45.5762,45.5981,80700.0
2014-11-07 11:10:00,62.64,62.66,62.62,62.65,39300.0,45.5981,45.6126,45.5835,45.6053,39300.0
2014-11-07 11:15:00,62.65,62.68,62.62,62.64,105800.0,45.6053,45.6272,45.5835,45.5981,105800.0
2014-11-07 11:20:00,62.64,62.65,62.62,62.64,48200.0,45.5981,45.6053,45.5835,45.5981,48200.0
2014-11-07 11:25:00,62.64,62.65,62.61,62.65,79700.0,45.5981,45.6053,45.5762,45.6053,79700.0
2014-11-07 11:30:00,62.65,62.67,62.62,62.65,258200.0,45.6053,45.6199,45.5835,45.6053,258200.0
2014-11-07 11:35:00,62.65,62.65,62.6,62.65,121400.0,45.6053,45.6053,45.5689,45.6053,121400.0
2014-11-07 11:40:00,62.65,62.65,62.62,62.63,73500.0,45.6053,45.6053,45.5835,45.5908,73500.0
2014-11-07 11:45:00,62.62,62.66,62.61,62.66,80500.0,45.5835,45.6126,45.5762,45.6126,80500.0
2014-11-07 11:50:00,62.66,62.66,62.64,62.66,99200.0,45.6126,45.6126,45.5981,45.6126,99200.0
2014-11-07 11:55:00,62.66,62.68,62.62,62.63,79400.0,45.6126,45.6272,45.5835,45.5908,79400.0
2014-11-07 12:00:00,62.63,62.64,62.6,62.63,73200.0,45.5908,45.5981,45.5689,45.5908,73200.0
2014-11-07 12:05:00,62.64,62.67,62.62,62.66,75500.0,45.5981,45.6199,45.5835,45.6126,75500.0
2014-11-07 12:10:00,62.66,62.68,62.65,62.66,30900.0,45.6126,45.6272,45.6053,45.6126,30900.0
2014-11-07 12:15:00,62.66,62.67,62.64,62.67,69500.0,45.6126,45.6199,45.5981,45.6199,69500.0
2014-11-07 12:20:00,62.67,62.69,62.67,62.67,83200.0,45.6199,45.6345,45.6199,45.6199,83200.0
2014-11-07 12:25:00,62.67,62.68,62.65,62.67,39900.0,45.6199,45.6272,45.6053,45.6199,39900.0
2014-11-07 12:30:00,62.67,62.67,62.65,62.66,38500.0,45.6199,45.6199,45.6053,45.6126,38500.0
2014-11-07 12:35:00,62.67,62.67,62.65,62.66,58000.0,45.6199,45.6199,45.6053,45.6126,58000.0
2014-11-07 12:40:00,62.66,62.67,62.65,62.66,19000.0,45.6126,45.6199,45.6053,45.6126,19000.0
2014-11-07 12:45:00,62.66,62.67,62.65,62.67,23700.0,45.6126,45.6199,45.6053,45.6199,23700.0
2014-11-07 12:50:00,62.67,62.67,62.65,62.66,48500.0,45.6199,45.6199,45.6053,45.6126,48500.0
2014-11-07 12:55:00,62.66,62.69,62.66,62.68,42700.0,45.6126,45.6345,45.6126,45.6272,42700.0
2014-11-07 13:00:00,62.68,62.7,62.66,62.69,34600.0,45.6272,45.6417,45.6126,45.6345,34600.0
2014-11-07 13:05:00,62.69,62.7,62.66,62.69,68400.0,45.6345,45.6417,45.6126,45.6345,68400.0
2014-11-07 13:10:00,62.69,62.72,62.67,62.72,85000.0,45.6345,45.6563,45.6199,45.6563,85000.0
2014-11-07 13:15:00,62.72,62.72,62.69,62.71,55600.0,45.6563,45.6563,45.6345,45.649,55600.0
2014-11-07 13:20:00,62.7,62.72,62.7,62.72,57400.0,45.6417,45.6563,45.6417,45.6563,57400.0
2014-11-07 13:25:00,62.72,62.72,62.7,62.71,29900.0,45.6563,45.6563,45.6417,45.649,29900.0
2014-11-07 13:30:00,62.72,62.76,62.72,62.76,64400.0,45.6563,45.6854,45.6563,45.6854,64400.0
2014-11-07 13:35:00,62.77,62.77,62.74,62.76,33700.0,45.6927,45.6927,45.6708,45.6854,33700.0
2014-11-07 13:40:00,62.76,62.77,62.74,62.76,72800.0,45.6854,45.6927,45.6708,45.6854,72800.0
2014-11-07 13:45:00,62.76,62.79,62.75,62.78,202500.0,45.6854,45.7072,45.6781,45.7,202500.0
2014-11-07 13:50:00,62.78,62.85,62.78,62.8,147200.0,45.7,45.7509,45.7,45.7145,147200.0
2014-11-07 13:55:00,62.8,62.82,62.76,62.76,160500.0,45.7145,45.7291,45.6854,45.6854,160500.0
2014-11-07 14:00:00,62.77,62.78,62.74,62.74,101300.0,45.6927,45.7,45.6708,45.6708,101300.0
2014-11-07 14:05:00,62.75,62.76,62.73,62.74,103200.0,45.6781,45.6854,45.6636,45.6708,103200.0
2014-11-07 14:10:00,62.74,62.75,62.73,62.74,36800.0,45.6708,45.6781,45.6636,45.6708,36800.0
2014-11-07 14:15:00,62.74,62.76,62.72,62.73,59600.0,45.6708,45.6854,45.6563,45.6636,59600.0
2014-11-07 14:20:00,62.73,62.74,62.71,62.71,71700.0,45.6636,45.6708,45.649,45.649,71700.0
2014-11-07 14:25:00,62.71,62.72,62.67,62.69,57700.0,45.649,45.6563,45.6199,45.6345,57700.0
2014-11-07 14:30:00,62.7,62.7,62.68,62.7,80300.0,45.6417,45.6417,45.6272,45.6417,80300.0
2014-11-07 14:35:00,62.69,62.7,62.68,62.69,152800.0,45.6345,45.6417,45.6272,45.6345,152800.0
2014-11-07 14:40:00,62.69,62.72,62.69,62.7,85000.0,45.6345,45.6563,45.6345,45.6417,85000.0
2014-11-07 14:45:00,62.71,62.73,62.7,62.72,35600.0,45.649,45.6636,45.6417,45.6563,35600.0
2014-11-07 14:50:00,62.72,62.72,62.7,62.71,89600.0,45.6563,45.6563,45.6417,45.649,89600.0
2014-11-07 14:55:00,62.71,62.71,62.67,62.7,52800.0,45.649,45.649,45.6199,45.6417,52800.0
2014-11-07 15:00:00,62.69,62.72,62.69,62.72,126900.0,45.6345,45.6563,45.6345,45.6563,126900.0
2014-11-07 15:05:00,62.72,62.75,62.71,62.72,85800.0,45.6563,45.6781,45.649,45.6563,85800.0
2014-11-07 15:10:00,62.73,62.73,62.71,62.71,94500.0,45.6636,45.6636,45.649,45.649,94500.0
2014-11-07 15:15:00,62.72,62.75,62.71,62.75,101500.0,45.6563,45.6781,45.649,45.6781,101500.0
2014-11-07 15:20:00,62.75,62.75,62.7,62.73,206600.0,45.6781,45.6781,45.6417,45.6636,206600.0
2014-11-07 15:25:00,62.73,62.74,62.68,62.68,90600.0,45.6636,45.6708,45.6272,45.6272,90600.0
2014-11-07 15:30:00,62.68,62.71,62.66,62.7,181200.0,45.6272,45.649,45.6126,45.6417,181200.0
2014-11-07 15:35:00,62.71,62.72,62.7,62.7,48900.0,45.649,45.6563,45.6417,45.6417,48900.0
2014-11-07 15:40:00,62.71,62.73,62.7,62.72,137000.0,45.649,45.6636,45.6417,45.6563,137000.0
2014-11-07 15:45:00,62.73,62.77,62.73,62.76,90300.0,45.6636,45.6927,45.6636,45.6854,90300.0
2014-11-07 15:50:00,62.76,62.8,62.76,62.8,313400.0,45.6854,45.7145,45.6854,45.7145,313400.0
2014-11-07 15:55:00,62.8,62.87,62.8,62.86,711000.0,45.7145,45.7655,45.7145,45.7582,711000.0
2014-11-10 09:30:00,63.09,63.1,63.06,63.06,278100.0,45.9256,45.9329,45.9038,45.9038,278100.0
2014-11-10 09:35:00,63.06,63.1,63.06,63.07,117000.0,45.9038,45.9329,45.9038,45.9111,117000.0
2014-11-10 09:40:00,63.07,63.09,63.02,63.02,123500.0,45.9111,45.9256,45.8747,45.8747,123500.0
2014-11-10 09:45:00,63.03,63.04,62.98,62.99,108100.0,45.882,45.8892,45.8456,45.8528,108100.0
2014-11-10 09:50:00,62.99,63.02,62.92,62.94,153400.0,45.8528,45.8747,45.8019,45.8164,153400.0
2014-11-10 09:55:00,62.94,62.98,62.93,62.96,170000.0,45.8164,45.8456,45.8092,45.831,170000.0
2014-11-10 10:00:00,62.95,62.96,62.9,62.92,103000.0,45.8237,45.831,45.7873,45.8019,103000.0
2014-11-10 10:05:00,62.92,62.97,62.92,62.95,80500.0,45.8019,45.8383,45.8019,45.8237,80500.0
2014-11-10 10:10:00,62.95,62.99,62.94,62.96,73500.0,45.8237,45.8528,45.8164,45.831,73500.0
2014-11-10 10:15:00,62.96,62.98,62.96,62.97,122400.0,45.831,45.8456,45.831,45.8383,122400.0
2014-11-10 10:20:00,62.98,62.98,62.94,62.97,66500.0,45.8456,45.8456,45.8164,45.8383,66500.0
2014-11-10 10:25:00,62.96,62.98,62.93,62.96,91700.0,45.831,45.8456,45.8092,45.831,91700.0
2014-11-10 10:30:00,62.95,63.0,62.95,62.98,152100.0,45.8237,45.8601,45.8237,45.8456,152100.0
2014-11-10 10:35:00,62.98,63.0,62.97,62.99,68500.0,45.8456,45.8601,45.8383,45.8528,68500.0
2014-11-10 10:40:00,63.0,63.08,63.0,63.08,158500.0,45.8601,45.9183,45.8601,45.9183,158500.0
2014-11-10 10:45:00,63.09,63.1,63.06,63.08,80700.0,45.9256,45.9329,45.9038,45.9183,80700.0
2014-11-10 10:50:00,63.08,63.12,63.05,63.11,93000.0,45.9183,45.9475,45.8965,45.9402,93000.0
2014-11-10 10:55:00,63.12,63.15,63.12,63.12,124100.0,45.9475,45.9693,45.9475,45.9475,124100.0
2014-11-10 11:00:00,63.13,63.13,63.09,63.11,80200.0,45.9547,45.9547,45.9256,45.9402,80200.0
2014-11-10 11:05:00,63.11,63.12,63.06,63.12,68300.0,45.9402,45.9475,45.9038,45.9475,68300.0
2014-11-10 11:10:00,63.11,63.12,63.06,63.07,88100.0,45.9402,45.9475,45.9038,45.9111,88100.0
2014-11-10 11:15:00,63.07,63.1,63.06,63.07,67700.0,45.9111,45.9329,45.9038,45.9111,67700.0
2014-11-10 11:20:00,63.08,63.11,63.07,63.09,91300.0,45.9183,45.9402,45.9111,45.9256,91300.0
2014-11-10 11:25:00,63.09,63.19,63.09,63.19,209700.0,45.9256,45.9984,45.9256,45.9984,209700.0
2014-11-10 11:30:00,63.19,63.2,63.17,63.19,160800.0,45.9984,46.0057,45.9839,45.9984,160800.0
2014-11-10 11:35:00,63.19,63.19,63.17,63.19,63900.0,45.9984,45.9984,45.9839,45.9984,63900.0
2014-11-10 11:40:00,63.2,63.2,63.16,63.18,90200.0,46.0057,46.0057,45.9766,45.9911,90200.0
2014-11-10 11:45:00,63.18,63.19,63.14,63.16,202300.0,45.9911,45.9984,45.962,45.9766,202300.0
2014-11-10 11:50:00,63.16,63.16,63.14,63.15,58000.0,45.9766,45.9766,45.962,45.9693,58000.0
2014-11-10 11:55:00,63.15,63.15,63.11,63.13,91600.0,45.9693,45.9693,45.9402,45.9547,91600.0
2014-11-10 12:00:00,63.13,63.14,63.12,63.14,28100.0,45.9547,45.962,45.9475,45.962,28100.0
2014-11-10 12:05:00,63.14,63.16,63.11,63.11,83800.0,45.962,45.9766,45.9402,45.9402,83800.0
2014-11-10 12:10:00,63.12,63.13,63.1,63.12,104900.0,45.9475,45.9547,45.9329,45.9475,104900.0
2014-11-10 12:15:00,63.11,63.12,63.08,63.09,132700.0,45.9402,45.9475,45.9183,45.9256,132700.0
2014-11-10 12:20:00,63.09,63.11,63.09,63.11,27500.0,45.9256,45.9402,45.9256,45.9402,27500.0
2014-11-10 12:25:00,63.11,63.11,63.08,63.1,47300.0,45.9402,45.9402,45.9183,45.9329,47300.0
2014-11-10 12:30:00,63.11,63.12,63.09,63.09,72600.0,45.9402,45.9475,45.9256,45.9256,72600.0
2014-11-10 12:35:00,63.09,63.11,63.09,63.1,68500.0,45.9256,45.9402,45.9256,45.9329,68500.0
2014-11-10 12:40:00,63.11,63.13,63.1,63.12,51100.0,45.9402,45.9547,45.9329,45.9475,51100.0
2014-11-10 12:45:00,63.11,63.12,63.1,63.12,151700.0,45.9402,45.9475,45.9329,45.9475,151700.0
2014-11-10 12:50:00,63.12,63.14,63.11,63.14,165300.0,45.9475,45.962,45.9402,45.962,165300.0
2014-11-10 12:55:00,63.14,63.15,63.13,63.14,77900.0,45.962,45.9693,45.9547,45.962,77900.0
2014-11-10 13:00:00,63.13,63.14,63.12,63.13,87400.0,45.9547,45.962,45.9475,45.9547,87400.0
2014-11-10 13:05:00,63.13,63.15,63.12,63.14,79300.0,45.9547,45.9693,45.9475,45.962,79300.0
2014-11-10 13:10:00,63.14,63.15,63.12,63.12,111300.0,45.962,45.9693,45.9475,45.9475,111300.0
2014-11-10 13:15:00,63.12,63.13,63.11,63.13,95200.0,45.9475,45.9547,45.9402,45.9547,95200.0
2014-11-10 13:20:00,63.12,63.15,63.12,63.14,61500.0,45.9475,45.9693,45.9475,45.962,61500.0
2014-11-10 13:25:00,63.14,63.15,63.13,63.14,49200.0,45.962,45.9693,45.9547,45.962,49200.0
2014-11-10 13:30:00,63.14,63.15,63.13,63.14,55900.0,45.962,45.9693,45.9547,45.962,55900.0
2014-11-10 13:35:00,63.14,63.15,63.12,63.12,40200.0,45.962,45.9693,45.9475,45.9475,40200.0
2014-11-10 13:40:00,63.12,63.13,63.12,63.13,36100.0,45.9475,45.9547,45.9475,45.9547,36100.0
2014-11-10 13:45:00,63.13,63.15,63.13,63.14,52800.0,45.9547,45.9693,45.9547,45.962,52800.0
2014-11-10 13:50:00,63.14,63.14,63.11,63.13,57700.0,45.962,45.962,45.9402,45.9547,57700.0
2014-11-10 13:55:00,63.13,63.13,63.11,63.13,78900.0,45.9547,45.9547,45.9402,45.9547,78900.0
2014-11-10 14:00:00,63.12,63.13,63.11,63.12,60800.0,45.9475,45.9547,45.9402,45.9475,60800.0
2014-11-10 14:05:00,63.13,63.13,63.11,63.13,48700.0,45.9547,45.9547,45.9402,45.9547,48700.0
2014-11-10 14:10:00,63.12,63.14,63.12,63.14,37000.0,45.9475,45.962,45.9475,45.962,37000.0
2014-11-10 14:15:00,63.14,63.14,63.12,63.13,115400.0,45.962,45.962,45.9475,45.9547,115400.0
2014-11-10 14:20:00,63.14,63.15,63.12,63.14,47600.0,45.962,45.9693,45.9475,45.962,47600.0
2014-11-10 14:25:00,63.15,63.16,63.14,63.14,135900.0,45.9693,45.9766,45.962,45.962,135900.0
2014-11-10 14:30:00,63.15,63.15,63.13,63.14,67700.0,45.9693,45.9693,45.9547,45.962,67700.0
2014-11-10 14:35:00,63.14,63.14,63.11,63.12,46900.0,45.962,45.962,45.9402,45.9475,46900.0
2014-11-10 14:40:00,63.12,63.13,63.11,63.12,54300.0,45.9475,45.9547,45.9402,45.9475,54300.0
2014-11-10 14:45:00,63.12,63.12,63.1,63.11,55100.0,45.9475,45.9475,45.9329,45.9402,55100.0
2014-11-10 14:50:00,63.12,63.14,63.11,63.12,98900.0,45.9475,45.962,45.9402,45.9475,98900.0
2014-11-10 14:55:00,63.13,63.13,63.11,63.13,113400.0,45.9547,45.9547,45.9402,45.9547,113400.0
2014-11-10 15:00:00,63.12,63.13,63.11,63.12,122300.0,45.9475,45.9547,45.9402,45.9475,122300.0
2014-11-10 15:05:00,63.13,63.13,63.11,63.11,62100.0,45.9547,45.9547,45.9402,45.9402,62100.0
2014-11-10 15:10:00,63.12,63.14,63.11,63.13,184500.0,45.9475,45.962,45.9402,45.9547,184500.0
2014-11-10 15:15:00,63.13,63.14,63.12,63.12,36800.0,45.9547,45.962,45.9475,45.9475,36800.0
2014-11-10 15:20:00,63.11,63.14,63.11,63.14,60500.0,45.9402,45.962,45.9402,45.962,60500.0
2014-11-10 15:25:00,63.13,63.14,63.13,63.14,61800.0,45.9547,45.962,45.9547,45.962,61800.0
2014-11-10 15:30:00,63.14,63.14,63.09,63.11,84000.0,45.962,45.962,45.9256,45.9402,84000.0
2014-11-10 15:35:00,63.11,63.12,63.1,63.11,80100.0,45.9402,45.9475,45.9329,45.9402,80100.0
2014-11-10 15:40:00,63.11,63.11,63.1,63.1,80800.0,45.9402,45.9402,45.9329,45.9329,80800.0
2014-11-10 15:45:00,63.1,63.12,63.1,63.11,255800.0,45.9329,45.9475,45.9329,45.9402,255800.0
2014-11-10 15:50:00,63.11,63.12,63.1,63.1,287900.0,45.9402,45.9475,45.9329,45.9329,287900.0
2014-11-10 15:55:00,63.1,63.16,63.08,63.16,743800.0,45.9329,45.9766,45.9183,45.9766,743800.0
2014-11-11 09:30:00,63.29,63.31,63.26,63.28,505400.0,46.0712,46.0858,46.0494,46.0639,505400.0
2014-11-11 09:35:00,63.29,63.29,63.19,63.21,310800.0,46.0712,46.0712,45.9984,46.013,310800.0
2014-11-11 09:40:00,63.2,63.2,63.16,63.17,179300.0,46.0057,46.0057,45.9766,45.9839,179300.0
2014-11-11 09:45:00,63.17,63.21,63.16,63.18,356000.0,45.9839,46.013,45.9766,45.9911,356000.0
2014-11-11 09:50:00,63.17,63.23,63.17,63.21,127400.0,45.9839,46.0275,45.9839,46.013,127400.0
2014-11-11 09:55:00,63.2,63.22,63.19,63.2,87900.0,46.0057,46.0203,45.9984,46.0057,87900.0
2014-11-11 10:00:00,63.21,63.26,63.21,63.25,76000.0,46.013,46.0494,46.013,46.0421,76000.0
2014-11-11 10:05:00,63.25,63.26,63.21,63.21,66100.0,46.0421,46.0494,46.013,46.013,66100.0
2014-11-11 10:10:00,63.21,63.22,63.19,63.2,132000.0,46.013,46.0203,45.9984,46.0057,132000.0
2014-11-11 10:15:00,63.2,63.23,63.19,63.23,93400.0,46.0057,46.0275,45.9984,46.0275,93400.0
2014-11-11 10:20:00,63.22,63.28,63.22,63.28,43400.0,46.0203,46.0639,46.0203,46.0639,43400.0
2014-11-11 10:25:00,63.28,63.32,63.27,63.31,108600.0,46.0639,46.0931,46.0567,46.0858,108600.0
2014-11-11 10:30:00,63.3,63.33,63.29,63.3,58800.0,46.0785,46.1003,46.0712,46.0785,58800.0
2014-11-11 10:35:00,63.31,63.32,63.29,63.3,98500.0,46.0858,46.0931,46.0712,46.0785,98500.0
2014-11-11 10:40:00,63.3,63.35,63.3,63.34,216500.0,46.0785,46.1149,46.0785,46.1076,216500.0
2014-11-11 10:45:00,63.34,63.36,63.32,63.34,119700.0,46.1076,46.1222,46.0931,46.1076,119700.0
2014-11-11 10:50:00,63.33,63.35,63.32,63.34,130400.0,46.1003,46.1149,46.0931,46.1076,130400.0
2014-11-11 10:55:00,63.34,63.37,63.33,63.37,94400.0,46.1076,46.1295,46.1003,46.1295,94400.0
2014-11-11 11:00:00,63.37,63.38,63.33,63.34,99200.0,46.1295,46.1367,46.1003,46.1076,99200.0
2014-11-11 11:05:00,63.34,63.41,63.33,63.4,126100.0,46.1076,46.1586,46.1003,46.1513,126100.0
2014-11-11 11:10:00,63.4,63.45,63.39,63.43,119700.0,46.1513,46.1877,46.144,46.1731,119700.0
2014-11-11 11:15:00,63.43,63.44,63.39,63.4,68000.0,46.1731,46.1804,46.144,46.1513,68000.0
2014-11-11 11:20:00,63.4,63.42,63.38,63.39,226300.0,46.1513,46.1658,46.1367,46.144,226300.0
2014-11-11 11:25:00,63.4,63.46,63.39,63.4,246200.0,46.1513,46.195,46.144,46.1513,246200.0
2014-11-11 11:30:00,63.41,63.44,63.41,63.44,107100.0,46.1586,46.1804,46.1586,46.1804,107100.0
2014-11-11 11:35:00,63.43,63.44,63.4,63.41,113900.0,46.1731,46.1804,46.1513,46.1586,113900.0
2014-11-11 11:40:00,63.42,63.42,63.4,63.42,93700.0,46.1658,46.1658,46.1513,46.1658,93700.0
2014-11-11 11:45:00,63.42,63.42,63.4,63.42,40100.0,46.1658,46.1658,46.1513,46.1658,40100.0
2014-11-11 11:50:00,63.42,63.42,63.38,63.41,78600.0,46.1658,46.1658,46.1367,46.1586,78600.0
2014-11-11 11:55:00,63.4,63.41,63.38,63.41,78200.0,46.1513,46.1586,46.1367,46.1586,78200.0
2014-11-11 12:00:00,63.41,63.43,63.4,63.42,60600.0,46.1586,46.1731,46.1513,46.1658,60600.0
2014-11-11 12:05:00,63.42,63.43,63.38,63.39,128900.0,46.1658,46.1731,46.1367,46.144,128900.0
2014-11-11 12:10:00,63.39,63.42,63.38,63.41,67500.0,46.144,46.1658,46.1367,46.1586,67500.0
2014-11-11 12:15:00,63.4,63.41,63.38,63.4,63500.0,46.1513,46.1586,46.1367,46.1513,63500.0
2014-11-11 12:20:00,63.4,63.43,63.39,63.43,90300.0,46.1513,46.1731,46.144,46.1731,90300.0
2014-11-11 12:25:00,63.42,63.43,63.38,63.4,68100.0,46.1658,46.1731,46.1367,46.1513,68100.0
2014-11-11 12:30:00,63.39,63.4,63.37,63.38,43400.0,46.144,46.1513,46.1295,46.1367,43400.0
2014-11-11 12:35:00,63.38,63.39,63.36,63.37,86000.0,46.1367,46.144,46.1222,46.1295,86000.0
2014-11-11 12:40:00,63.38,63.39,63.37,63.38,91100.0,46.1367,46.144,46.1295,46.1367,91100.0
2014-11-11 12:45:00,63.38,63.39,63.36,63.37,54600.0,46.1367,46.144,46.1222,46.1295,54600.0
2014-11-11 12:50:00,63.36,63.39,63.36,63.39,32200.0,46.1222,46.144,46.1222,46.144,32200.0
2014-11-11 12:55:00,63.39,63.41,63.38,63.4,54100.0,46.144,46.1586,46.1367,46.1513,54100.0
2014-11-11 13:00:00,63.4,63.41,63.39,63.4,43100.0,46.1513,46.1586,46.144,46.1513,43100.0
2014-11-11 13:05:00,63.39,63.44,63.39,63.44,37800.0,46.144,46.1804,46.144,46.1804,37800.0
2014-11-11 13:10:00,63.44,63.45,63.41,63.42,158300.0,46.1804,46.1877,46.1586,46.1658,158300.0
2014-11-11 13:15:00,63.43,63.44,63.42,63.44,71400.0,46.1731,46.1804,46.1658,46.1804,71400.0
2014-11-11 13:20:00,63.43,63.46,63.42,63.46,64800.0,46.1731,46.195,46.1658,46.195,64800.0
2014-11-11 13:25:00,63.46,63.48,63.46,63.46,201400.0,46.195,46.2095,46.195,46.195,201400.0
2014-11-11 13:30:00,63.47,63.5,63.46,63.49,78300.0,46.2022,46.2241,46.195,46.2168,78300.0
2014-11-11 13:35:00,63.5,63.53,63.5,63.5,71900.0,46.2241,46.2459,46.2241,46.2241,71900.0
2014-11-11 13:40:00,63.5,63.52,63.49,63.51,74300.0,46.2241,46.2386,46.2168,46.2314,74300.0
2014-11-11 13:45:00,63.51,63.51,63.47,63.48,78400.0,46.2314,46.2314,46.2022,46.2095,78400.0
2014-11-11 13:50:00,63.48,63.49,63.46,63.47,63300.0,46.2095,46.2168,46.195,46.2022,63300.0
2014-11-11 13:55:00,63.47,63.5,63.47,63.49,38300.0,46.2022,46.2241,46.2022,46.2168,38300.0
2014-11-11 14:00:00,63.49,63.53,63.49,63.53,59500.0,46.2168,46.2459,46.2168,46.2459,59500.0
2014-11-11 14:05:00,63.53,63.56,63.51,63.54,76000.0,46.2459,46.2678,46.2314,46.2532,76000.0
2014-11-11 14:10:00,63.53,63.55,63.51,63.55,65800.0,46.2459,46.2605,46.2314,46.2605,65800.0
2014-11-11 14:15:00,63.55,63.58,63.54,63.57,52100.0,46.2605,46.2823,46.2532,46.275,52100.0
2014-11-11 14:20:00,63.57,63.58,63.54,63.54,97200.0,46.275,46.2823,46.2532,46.2532,97200.0
2014-11-11 14:25:00,63.55,63.55,63.52,63.53,44600.0,46.2605,46.2605,46.2386,46.2459,44600.0
2014-11-11 14:30:00,63.53,63.53,63.5,63.51,51100.0,46.2459,46.2459,46.2241,46.2314,51100.0
2014-11-11 14:35:00,63.51,63.51,63.48,63.49,44900.0,46.2314,46.2314,46.2095,46.2168,44900.0
2014-11-11 14:40:00,63.48,63.49,63.48,63.49,64200.0,46.2095,46.2168,46.2095,46.2168,64200.0
2014-11-11 14:45:00,63.49,63.5,63.48,63.5,45100.0,46.2168,46.2241,46.2095,46.2241,45100.0
2014-11-11 14:50:00,63.5,63.5,63.48,63.5,77100.0,46.2241,46.2241,46.2095,46.2241,77100.0
2014-11-11 14:55:00,63.49,63.5,63.48,63.49,34100.0,46.2168,46.2241,46.2095,46.2168,34100.0
2014-11-11 15:00:00,63.48,63.5,63.47,63.5,92000.0,46.2095,46.2241,46.2022,46.2241,92000.0
2014-11-11 15:05:00,63.49,63.52,63.49,63.5,51400.0,46.2168,46.2386,46.2168,46.2241,51400.0
2014-11-11 15:10:00,63.51,63.51,63.49,63.51,29200.0,46.2314,46.2314,46.2168,46.2314,29200.0
2014-11-11 15:15:00,63.51,63.51,63.5,63.5,45200.0,46.2314,46.2314,46.2241,46.2241,45200.0
2014-11-11 15:20:00,63.51,63.52,63.49,63.49,51200.0,46.2314,46.2386,46.2168,46.2168,51200.0
2014-11-11 15:25:00,63.5,63.52,63.5,63.5,34300.0,46.2241,46.2386,46.2241,46.2241,34300.0
2014-11-11 15:30:00,63.51,63.51,63.48,63.5,75100.0,46.2314,46.2314,46.2095,46.2241,75100.0
2014-11-11 15:35:00,63.5,63.51,63.49,63.51,69600.0,46.2241,46.2314,46.2168,46.2314,69600.0
2014-11-11 15:40:00,63.51,63.53,63.49,63.53,75800.0,46.2314,46.2459,46.2168,46.2459,75800.0
2014-11-11 15:45:00,63.53,63.53,63.51,63.51,166500.0,46.2459,46.2459,46.2314,46.2314,166500.0
2014-11-11 15:50:00,63.52,63.52,63.48,63.48,461500.0,46.2386,46.2386,46.2095,46.2095,461500.0
2014-11-11 15:55:00,63.49,63.52,63.47,63.52,425800.0,46.2168,46.2386,46.2022,46.2386,425800.0
2014-11-12 09:30:00,62.81,62.9,62.8,62.87,602100.0,45.7218,45.7873,45.7145,45.7655,602100.0
2014-11-12 09:35:00,62.87,62.92,62.86,62.91,335000.0,45.7655,45.8019,45.7582,45.7946,335000.0
2014-11-12 09:40:00,62.91,62.94,62.9,62.9,196500.0,45.7946,45.8164,45.7873,45.7873,196500.0
2014-11-12 09:45:00,62.9,62.93,62.86,62.93,455300.0,45.7873,45.8092,45.7582,45.8092,455300.0
2014-11-12 09:50:00,62.93,62.93,62.88,62.9,175400.0,45.8092,45.8092,45.7728,45.7873,175400.0
2014-11-12 09:55:00,62.9,62.91,62.87,62.88,183200.0,45.7873,45.7946,45.7655,45.7728,183200.0
2014-11-12 10:00:00,62.89,62.95,62.88,62.94,436100.0,45.78,45.8237,45.7728,45.8164,436100.0
2014-11-12 10:05:00,62.94,63.05,62.94,63.05,91300.0,45.8164,45.8965,45.8164,45.8965,91300.0
2014-11-12 10:10:00,63.04,63.07,63.02,63.02,171400.0,45.8892,45.9111,45.8747,45.8747,171400.0
2014-11-12 10:15:00,63.02,63.05,63.01,63.04,64300.0,45.8747,45.8965,45.8674,45.8892,64300.0
2014-11-12 10:20:00,63.04,63.07,63.04,63.07,109400.0,45.8892,45.9111,45.8892,45.9111,109400.0
2014-11-12 10:25:00,63.07,63.08,63.03,63.04,62200.0,45.9111,45.9183,45.882,45.8892,62200.0
2014-11-12 10:30:00,63.04,63.04,62.99,63.02,94200.0,45.8892,45.8892,45.8528,45.8747,94200.0
2014-11-12 10:35:00,63.02,63.05,62.99,63.03,86000.0,45.8747,45.8965,45.8528,45.882,86000.0
2014-11-12 10:40:00,63.03,63.05,62.99,63.01,48200.0,45.882,45.8965,45.8528,45.8674,48200.0
2014-11-12 10:45:00,63.01,63.02,62.96,62.99,48900.0,45.8674,45.8747,45.831,45.8528,48900.0
2014-11-12 10:50:00,62.99,63.0,62.95,62.95,47900.0,45.8528,45.8601,45.8237,45.8237,47900.0
2014-11-12 10:55:00,62.95,62.97,62.91,62.92,89100.0,45.8237,45.8383,45.7946,45.8019,89100.0
2014-11-12 11:00:00,62.92,62.93,62.88,62.9,135400.0,45.8019,45.8092,45.7728,45.7873,135400.0
2014-11-12 11:05:00,62.9,62.93,62.9,62.93,44300.0,45.7873,45.8092,45.7873,45.8092,44300.0
2014-11-12 11:10:00,62.92,62.93,62.89,62.91,76100.0,45.8019,45.8092,45.78,45.7946,76100.0
2014-11-12 11:15:00,62.92,62.92,62.87,62.9,84400.0,45.8019,45.8019,45.7655,45.7873,84400.0
2014-11-12 11:20:00,62.9,62.98,62.9,62.95,130700.0,45.7873,45.8456,45.7873,45.8237,130700.0
2014-11-12 11:25:00,62.95,62.96,62.89,62.9,120900.0,45.8237,45.831,45.78,45.7873,120900.0
2014-11-12 11:30:00,62.9,62.93,62.88,62.93,150100.0,45.7873,45.8092,45.7728,45.8092,150100.0
2014-11-12 11:35:00,62.93,62.98,62.92,62.97,47800.0,45.8092,45.8456,45.8019,45.8383,47800.0
2014-11-12 11:40:00,62.98,63.0,62.97,63.0,56800.0,45.8456,45.8601,45.8383,45.8601,56800.0
2014-11-12 11:45:00,63.01,63.02,62.98,62.99,120400.0,45.8674,45.8747,45.8456,45.8528,120400.0
2014-11-12 11:50:00,63.0,63.01,62.99,62.99,75500.0,45.8601,45.8674,45.8528,45.8528,75500.0
2014-11-12 11:55:00,62.99,63.02,62.97,62.98,61800.0,45.8528,45.8747,45.8383,45.8456,61800.0
2014-11-12 12:00:00,62.99,63.0,62.96,62.97,66200.0,45.8528,45.8601,45.831,45.8383,66200.0
2014-11-12 12:05:00,62.96,62.97,62.94,62.94,48200.0,45.831,45.8383,45.8164,45.8164,48200.0
2014-11-12 12:10:00,62.94,62.95,62.92,62.92,43100.0,45.8164,45.8237,45.8019,45.8019,43100.0
2014-11-12 12:15:00,62.93,62.97,62.93,62.96,61000.0,45.8092,45.8383,45.8092,45.831,61000.0
2014-11-12 12:20:00,62.95,62.98,62.95,62.97,96400.0,45.8237,45.8456,45.8237,45.8383,96400.0
2014-11-12 12:25:00,62.97,62.99,62.96,62.97,32000.0,45.8383,45.8528,45.831,45.8383,32000.0
2014-11-12 12:30:00,62.97,62.97,62.94,62.96,46100.0,45.8383,45.8383,45.8164,45.831,46100.0
2014-11-12 12:35:00,62.96,62.97,62.94,62.96,44400.0,45.831,45.8383,45.8164,45.831,44400.0
2014-11-12 12:40:00,62.95,62.97,62.95,62.96,38900.0,45.8237,45.8383,45.8237,45.831,38900.0
2014-11-12 12:45:00,62.95,62.98,62.95,62.98,14900.0,45.8237,45.8456,45.8237,45.8456,14900.0
2014-11-12 12:50:00,62.97,62.99,62.97,62.97,27100.0,45.8383,45.8528,45.8383,45.8383,27100.0
2014-11-12 12:55:00,62.98,62.99,62.97,62.98,62600.0,45.8456,45.8528,45.8383,45.8456,62600.0
2014-11-12 13:00:00,62.99,63.01,62.98,63.01,208800.0,45.8528,45.8674,45.8456,45.8674,208800.0
2014-11-12 13:05:00,63.01,63.01,62.97,62.97,38300.0,45.8674,45.8674,45.8383,45.8383,38300.0
2014-11-12 13:10:00,62.97,62.99,62.97,62.99,38000.0,45.8383,45.8528,45.8383,45.8528,38000.0
2014-11-12 13:15:00,62.99,63.0,62.96,62.97,31400.0,45.8528,45.8601,45.831,45.8383,31400.0
2014-11-12 13:20:00,62.97,63.01,62.96,63.0,24400.0,45.8383,45.8674,45.831,45.8601,24400.0
2014-11-12 13:25:00,63.01,63.01,62.97,62.99,64700.0,45.8674,45.8674,45.8383,45.8528,64700.0
2014-11-12 13:30:00,63.0,63.01,62.97,62.98,48800.0,45.8601,45.8674,45.8383,45.8456,48800.0
2014-11-12 13:35:00,62.97,62.97,62.95,62.97,31200.0,45.8383,45.8383,45.8237,45.8383,31200.0
2014-11-12 13:40:00,62.97,62.97,62.96,62.96,47400.0,45.8383,45.8383,45.831,45.831,47400.0
2014-11-12 13:45:00,62.97,62.97,62.93,62.93,58300.0,45.8383,45.8383,45.8092,45.8092,58300.0
2014-11-12 13:50:00,62.93,62.95,62.93,62.94,86300.0,45.8092,45.8237,45.8092,45.8164,86300.0
2014-11-12 13:55:00,62.93,62.94,62.91,62.92,45000.0,45.8092,45.8164,45.7946,45.8019,45000.0
2014-11-12 14:00:00,62.92,62.93,62.91,62.91,48900.0,45.8019,45.8092,45.7946,45.7946,48900.0
2014-11-12 14:05:00,62.91,62.95,62.91,62.95,47000.0,45.7946,45.8237,45.7946,45.8237,47000.0
2014-11-12 14:10:00,62.95,62.95,62.92,62.94,36000.0,45.8237,45.8237,45.8019,45.8164,36000.0
2014-11-12 14:15:00,62.94,62.94,62.93,62.93,65400.0,45.8164,45.8164,45.8092,45.8092,65400.0
2014-11-12 14:20:00,62.94,62.95,62.93,62.93,59900.0,45.8164,45.8237,45.8092,45.8092,59900.0
2014-11-12 14:25:00,62.94,62.96,62.94,62.96,47400.0,45.8164,45.831,45.8164,45.831,47400.0
2014-11-12 14:30:00,62.96,62.97,62.95,62.95,31900.0,45.831,45.8383,45.8237,45.8237,31900.0
2014-11-12 14:35:00,62.95,62.95,62.93,62.93,33100.0,45.8237,45.8237,45.8092,45.8092,33100.0
2014-11-12 14:40:00,62.94,62.95,62.89,62.9,46400.0,45.8164,45.8237,45.78,45.7873,46400.0
2014-11-12 14:45:00,62.91,62.91,62.88,62.89,70900.0,45.7946,45.7946,45.7728,45.78,70900.0
2014-11-12 14:50:00,62.88,62.88,62.86,62.88,33900.0,45.7728,45.7728,45.7582,45.7728,33900.0
2014-11-12 14:55:00,62.88,62.89,62.88,62.89,47500.0,45.7728,45.78,45.7728,45.78,47500.0
2014-11-12 15:00:00,62.88,62.92,62.86,62.92,182300.0,45.7728,45.8019,45.7582,45.8019,182300.0
2014-11-12 15:05:00,62.91,62.94,62.9,62.93,37100.0,45.7946,45.8164,45.7873,45.8092,37100.0
2014-11-12 15:10:00,62.94,62.94,62.9,62.91,33000.0,45.8164,45.8164,45.7873,45.7946,33000.0
2014-11-12 15:15:00,62.91,62.94,62.91,62.93,54900.0,45.7946,45.8164,45.7946,45.8092,54900.0
2014-11-12 15:20:00,62.93,62.94,62.92,62.93,158100.0,45.8092,45.8164,45.8019,45.8092,158100.0
2014-11-12 15:25:00,62.93,62.96,62.92,62.96,126200.0,45.8092,45.831,45.8019,45.831,126200.0
2014-11-12 15:30:00,62.96,63.0,62.96,63.0,154300.0,45.831,45.8601,45.831,45.8601,154300.0
2014-11-12 15:35:00,63.0,63.0,62.98,63.0,76600.0,45.8601,45.8601,45.8456,45.8601,76600.0
2014-11-12 15:40:00,63.0,63.03,62.99,63.03,102900.0,45.8601,45.882,45.8528,45.882,102900.0
2014-11-12 15:45:00,63.02,63.03,62.98,63.0,214300.0,45.8747,45.882,45.8456,45.8601,214300.0
2014-11-12 15:50:00,63.0,63.01,62.94,62.97,422000.0,45.8601,45.8674,45.8164,45.8383,422000.0
2014-11-12 15:55:00,62.98,62.99,62.96,62.98,439000.0,45.8456,45.8528,45.831,45.8456,439000.0
2014-11-13 09:30:00,63.04,63.09,63.03,63.09,228000.0,45.8892,45.9256,45.882,45.9256,228000.0
2014-11-13 09:35:00,63.09,63.16,63.08,63.14,289900.0,45.9256,45.9766,45.9183,45.962,289900.0
2014-11-13 09:40:00,63.14,63.16,63.12,63.14,141700.0,45.962,45.9766,45.9475,45.962,141700.0
2014-11-13 09:45:00,63.14,63.23,63.14,63.23,199400.0,45.962,46.0275,45.962,46.0275,199400.0
2014-11-13 09:50:00,63.23,63.27,63.22,63.23,175200.0,46.0275,46.0567,46.0203,46.0275,175200.0
2014-11-13 09:55:00,63.23,63.25,63.2,63.25,238400.0,46.0275,46.0421,46.0057,46.0421,238400.0
2014-11-13 10:00:00,63.25,63.26,63.2,63.21,246700.0,46.0421,46.0494,46.0057,46.013,246700.0
2014-11-13 10:05:00,63.21,63.29,63.21,63.27,184800.0,46.013,46.0712,46.013,46.0567,184800.0
2014-11-13 10:10:00,63.27,63.29,63.24,63.26,163100.0,46.0567,46.0712,46.0348,46.0494,163100.0
2014-11-13 10:15:00,63.26,63.32,63.26,63.29,120800.0,46.0494,46.0931,46.0494,46.0712,120800.0
2014-11-13 10:20:00,63.29,63.36,63.28,63.35,506900.0,46.0712,46.1222,46.0639,46.1149,506900.0
2014-11-13 10:25:00,63.35,63.39,63.34,63.36,107400.0,46.1149,46.144,46.1076,46.1222,107400.0
2014-11-13 10:30:00,63.36,63.4,63.36,63.37,107700.0,46.1222,46.1513,46.1222,46.1295,107700.0
2014-11-13 10:35:00,63.37,63.37,63.34,63.37,99200.0,46.1295,46.1295,46.1076,46.1295,99200.0
2014-11-13 10:40:00,63.38,63.38,63.29,63.3,359800.0,46.1367,46.1367,46.0712,46.0785,359800.0
2014-11-13 10:45:00,63.3,63.35,63.3,63.34,131300.0,46.0785,46.1149,46.0785,46.1076,131300.0
2014-11-13 10:50:00,63.34,63.36,63.32,63.34,63200.0,46.1076,46.1222,46.0931,46.1076,63200.0
2014-11-13 10:55:00,63.33,63.34,63.28,63.29,63500.0,46.1003,46.1076,46.0639,46.0712,63500.0
2014-11-13 11:00:00,63.28,63.3,63.25,63.27,125900.0,46.0639,46.0785,46.0421,46.0567,125900.0
2014-11-13 11:05:00,63.26,63.27,63.21,63.23,216700.0,46.0494,46.0567,46.013,46.0275,216700.0
2014-11-13 11:10:00,63.22,63.22,63.16,63.16,180200.0,46.0203,46.0203,45.9766,45.9766,180200.0
2014-11-13 11:15:00,63.17,63.21,63.12,63.21,302100.0,45.9839,46.013,45.9475,46.013,302100.0
2014-11-13 11:20:00,63.2,63.22,63.17,63.21,111000.0,46.0057,46.0203,45.9839,46.013,111000.0
2014-11-13 11:25:00,63.22,63.23,63.18,63.23,159200.0,46.0203,46.0275,45.9911,46.0275,159200.0
2014-11-13 11:30:00,63.23,63.25,63.18,63.18,204300.0,46.0275,46.0421,45.9911,45.9911,204300.0
2014-11-13 11:35:00,63.19,63.21,63.16,63.19,121000.0,45.9984,46.013,45.9766,45.9984,121000.0
2014-11-13 11:40:00,63.18,63.19,63.15,63.19,66500.0,45.9911,45.9984,45.9693,45.9984,66500.0
2014-11-13 11:45:00,63.19,63.23,63.18,63.21,54500.0,45.9984,46.0275,45.9911,46.013,54500.0
2014-11-13 11:50:00,63.21,63.22,63.19,63.2,34000.0,46.013,46.0203,45.9984,46.0057,34000.0
2014-11-13 11:55:00,63.21,63.23,63.19,63.2,51400.0,46.013,46.0275,45.9984,46.0057,51400.0
2014-11-13 12:00:00,63.2,63.21,63.13,63.15,113300.0,46.0057,46.013,45.9547,45.9693,113300.0
2014-11-13 12:05:00,63.15,63.19,63.13,63.19,83700.0,45.9693,45.9984,45.9547,45.9984,83700.0
2014-11-13 12:10:00,63.2,63.21,63.18,63.19,45500.0,46.0057,46.013,45.9911,45.9984,45500.0
2014-11-13 12:15:00,63.19,63.22,63.18,63.19,56200.0,45.9984,46.0203,45.9911,45.9984,56200.0
2014-11-13 12:20:00,63.2,63.21,63.17,63.18,118100.0,46.0057,46.013,45.9839,45.9911,118100.0
2014-11-13 12:25:00,63.18,63.2,63.17,63.19,44000.0,45.9911,46.0057,45.9839,45.9984,44000.0
2014-11-13 12:30:00,63.2,63.23,63.19,63.21,113600.0,46.0057,46.0275,45.9984,46.013,113600.0
2014-11-13 12:35:00,63.21,63.22,63.2,63.21,33200.0,46.013,46.0203,46.0057,46.013,33200.0
2014-11-13 12:40:00,63.21,63.21,63.17,63.2,36800.0,46.013,46.013,45.9839,46.0057,36800.0
2014-11-13 12:45:00,63.19,63.2,63.18,63.2,38600.0,45.9984,46.0057,45.9911,46.0057,38600.0
2014-11-13 12:50:00,63.2,63.21,63.17,63.18,109800.0,46.0057,46.013,45.9839,45.9911,109800.0
2014-11-13 12:55:00,63.17,63.18,63.14,63.14,54800.0,45.9839,45.9911,45.962,45.962,54800.0
2014-11-13 13:00:00,63.15,63.16,63.13,63.14,53100.0,45.9693,45.9766,45.9547,45.962,53100.0
2014-11-13 13:05:00,63.14,63.14,63.08,63.09,141600.0,45.962,45.962,45.9183,45.9256,141600.0
2014-11-13 13:10:00,63.1,63.1,63.08,63.08,56300.0,45.9329,45.9329,45.9183,45.9183,56300.0
2014-11-13 13:15:00,63.08,63.11,63.08,63.1,36600.0,45.9183,45.9402,45.9183,45.9329,36600.0
2014-11-13 13:20:00,63.1,63.1,63.03,63.04,152400.0,45.9329,45.9329,45.882,45.8892,152400.0
2014-11-13 13:25:00,63.04,63.06,63.03,63.06,77400.0,45.8892,45.9038,45.882,45.9038,77400.0
2014-11-13 13:30:00,63.05,63.06,63.02,63.02,260100.0,45.8965,45.9038,45.8747,45.8747,260100.0
2014-11-13 13:35:00,63.02,63.05,63.0,63.03,112600.0,45.8747,45.8965,45.8601,45.882,112600.0
2014-11-13 13:40:00,63.03,63.05,63.02,63.05,44200.0,45.882,45.8965,45.8747,45.8965,44200.0
2014-11-13 13:45:00,63.05,63.09,63.04,63.09,287200.0,45.8965,45.9256,45.8892,45.9256,287200.0
2014-11-13 13:50:00,63.08,63.12,63.07,63.11,96400.0,45.9183,45.9475,45.9111,45.9402,96400.0
2014-11-13 13:55:00,63.1,63.11,63.08,63.08,72400.0,45.9329,45.9402,45.9183,45.9183,72400.0
2014-11-13 14:00:00,63.08,63.12,63.07,63.1,33700.0,45.9183,45.9475,45.9111,45.9329,33700.0
2014-11-13 14:05:00,63.1,63.11,63.08,63.09,51900.0,45.9329,45.9402,45.9183,45.9256,51900.0
2014-11-13 14:10:00,63.1,63.1,63.03,63.03,48100.0,45.9329,45.9329,45.882,45.882,48100.0
2014-11-13 14:15:00,63.03,63.06,63.02,63.05,50000.0,45.882,45.9038,45.8747,45.8965,50000.0
2014-11-13 14:20:00,63.05,63.06,63.04,63.04,83300.0,45.8965,45.9038,45.8892,45.8892,83300.0
2014-11-13 14:25:00,63.04,63.1,63.03,63.09,76400.0,45.8892,45.9329,45.882,45.9256,76400.0
2014-11-13 14:30:00,63.09,63.13,63.08,63.13,88100.0,45.9256,45.9547,45.9183,45.9547,88100.0
2014-11-13 14:35:00,63.12,63.13,63.1,63.12,72800.0,45.9475,45.9547,45.9329,45.9475,72800.0
2014-11-13 14:40:00,63.12,63.17,63.11,63.16,99700.0,45.9475,45.9839,45.9402,45.9766,99700.0
2014-11-13 14:45:00,63.16,63.21,63.16,63.21,59400.0,45.9766,46.013,45.9766,46.013,59400.0
2014-11-13 14:50:00,63.21,63.22,63.19,63.21,80400.0,46.013,46.0203,45.9984,46.013,80400.0
2014-11-13 14:55:00,63.2,63.21,63.18,63.19,51400.0,46.0057,46.013,45.9911,45.9984,51400.0
2014-11-13 15:00:00,63.18,63.2,63.17,63.19,90100.0,45.9911,46.0057,45.9839,45.9984,90100.0
2014-11-13 15:05:00,63.19,63.24,63.18,63.24,103100.0,45.9984,46.0348,45.9911,46.0348,103100.0
2014-11-13 15:10:00,63.24,63.25,63.21,63.21,75800.0,46.0348,46.0421,46.013,46.013,75800.0
2014-11-13 15:15:00,63.21,63.23,63.21,63.23,99100.0,46.013,46.0275,46.013,46.0275,99100.0
2014-11-13 15:20:00,63.23,63.23,63.2,63.23,247200.0,46.0275,46.0275,46.0057,46.0275,247200.0
2014-11-13 15:25:00,63.24,63.25,63.18,63.18,121600.0,46.0348,46.0421,45.9911,45.9911,121600.0
2014-11-13 15:30:00,63.18,63.24,63.17,63.24,118200.0,45.9911,46.0348,45.9839,46.0348,118200.0
2014-11-13 15:35:00,63.23,63.26,63.23,63.24,169900.0,46.0275,46.0494,46.0275,46.0348,169900.0
2014-11-13 15:40:00,63.24,63.28,63.24,63.26,146600.0,46.0348,46.0639,46.0348,46.0494,146600.0
2014-11-13 15:45:00,63.27,63.28,63.21,63.22,170400.0,46.0567,46.0639,46.013,46.0203,170400.0
2014-11-13 15:50:00,63.23,63.25,63.22,63.23,336100.0,46.0275,46.0421,46.0203,46.0275,336100.0
2014-11-13 15:55:00,63.23,63.26,63.21,63.26,1719000.0,46.0275,46.0494,46.013,46.0494,1719000.0
2014-11-14 09:30:00,62.88,62.97,62.87,62.96,506100.0,45.7728,45.8383,45.7655,45.831,506100.0
2014-11-14 09:35:00,62.97,63.01,62.97,62.98,229600.0,45.8383,45.8674,45.8383,45.8456,229600.0
2014-11-14 09:40:00,62.99,63.0,62.92,62.93,187300.0,45.8528,45.8601,45.8019,45.8092,187300.0
2014-11-14 09:45:00,62.93,62.98,62.91,62.91,243900.0,45.8092,45.8456,45.7946,45.7946,243900.0
2014-11-14 09:50:00,62.91,62.98,62.9,62.97,102700.0,45.7946,45.8456,45.7873,45.8383,102700.0
2014-11-14 09:55:00,62.96,62.96,62.92,62.94,345100.0,45.831,45.831,45.8019,45.8164,345100.0
2014-11-14 10:00:00,62.94,63.11,62.93,63.07,204300.0,45.8164,45.9402,45.8092,45.9111,204300.0
2014-11-14 10:05:00,63.08,63.16,63.07,63.1,234300.0,45.9183,45.9766,45.9111,45.9329,234300.0
2014-11-14 10:10:00,63.1,63.15,63.1,63.13,84000.0,45.9329,45.9693,45.9329,45.9547,84000.0
2014-11-14 10:15:00,63.13,63.14,63.09,63.13,160100.0,45.9547,45.962,45.9256,45.9547,160100.0
2014-11-14 10:20:00,63.13,63.15,63.1,63.13,171900.0,45.9547,45.9693,45.9329,45.9547,171900.0
2014-11-14 10:25:00,63.14,63.15,63.05,63.09,109900.0,45.962,45.9693,45.8965,45.9256,109900.0
2014-11-14 10:30:00,63.09,63.12,63.04,63.04,110200.0,45.9256,45.9475,45.8892,45.8892,110200.0
2014-11-14 10:35:00,63.03,63.13,63.03,63.12,188700.0,45.882,45.9547,45.882,45.9475,188700.0
2014-11-14 10:40:00,63.12,63.19,63.1,63.16,184800.0,45.9475,45.9984,45.9329,45.9766,184800.0
2014-11-14 10:45:00,63.16,63.22,63.15,63.16,139500.0,45.9766,46.0203,45.9693,45.9766,139500.0
2014-11-14 10:50:00,63.16,63.17,63.14,63.15,328400.0,45.9766,45.9839,45.962,45.9693,328400.0
2014-11-14 10:55:00,63.15,63.18,63.14,63.17,127100.0,45.9693,45.9911,45.962,45.9839,127100.0
2014-11-14 11:00:00,63.17,63.2,63.15,63.16,46900.0,45.9839,46.0057,45.9693,45.9766,46900.0
2014-11-14 11:05:00,63.16,63.19,63.14,63.14,45100.0,45.9766,45.9984,45.962,45.962,45100.0
2014-11-14 11:10:00,63.14,63.16,63.12,63.13,68000.0,45.962,45.9766,45.9475,45.9547,68000.0
2014-11-14 11:15:00,63.14,63.14,63.11,63.13,85200.0,45.962,45.962,45.9402,45.9547,85200.0
2014-11-14 11:20:00,63.13,63.18,63.12,63.17,286800.0,45.9547,45.9911,45.9475,45.9839,286800.0
2014-11-14 11:25:00,63.18,63.18,63.13,63.15,289100.0,45.9911,45.9911,45.9547,45.9693,289100.0
2014-11-14 11:30:00,63.14,63.22,63.12,63.22,259900.0,45.962,46.0203,45.9475,46.0203,259900.0
2014-11-14 11:35:00,63.22,63.22,63.18,63.19,275400.0,46.0203,46.0203,45.9911,45.9984,275400.0
2014-11-14 11:40:00,63.19,63.2,63.14,63.17,216800.0,45.9984,46.0057,45.962,45.9839,216800.0
2014-11-14 11:45:00,63.17,63.23,63.17,63.2,80200.0,45.9839,46.0275,45.9839,46.0057,80200.0
2014-11-14 11:50:00,63.19,63.24,63.19,63.24,79200.0,45.9984,46.0348,45.9984,46.0348,79200.0
2014-11-14 11:55:00,63.23,63.24,63.22,63.23,52300.0,46.0275,46.0348,46.0203,46.0275,52300.0
2014-11-14 12:00:00,63.22,63.33,63.22,63.32,239500.0,46.0203,46.1003,46.0203,46.0931,239500.0
2014-11-14 12:05:00,63.32,63.35,63.3,63.32,145800.0,46.0931,46.1149,46.0785,46.0931,145800.0
2014-11-14 12:10:00,63.32,63.34,63.3,63.33,113200.0,46.0931,46.1076,46.0785,46.1003,113200.0
2014-11-14 12:15:00,63.33,63.39,63.32,63.37,163700.0,46.1003,46.144,46.0931,46.1295,163700.0
2014-11-14 12:20:00,63.37,63.38,63.33,63.34,77200.0,46.1295,46.1367,46.1003,46.1076,77200.0
2014-11-14 12:25:00,63.33,63.33,63.31,63.32,29600.0,46.1003,46.1003,46.0858,46.0931,29600.0
2014-11-14 12:30:00,63.32,63.33,63.3,63.32,69100.0,46.0931,46.1003,46.0785,46.0931,69100.0
2014-11-14 12:35:00,63.31,63.32,63.29,63.31,41900.0,46.0858,46.0931,46.0712,46.0858,41900.0
2014-11-14 12:40:00,63.31,63.34,63.31,63.33,59600.0,46.0858,46.1076,46.0858,46.1003,59600.0
2014-11-14 12:45:00,63.32,63.33,63.31,63.31,31000.0,46.0931,46.1003,46.0858,46.0858,31000.0
2014-11-14 12:50:00,63.32,63.32,63.28,63.31,23200.0,46.0931,46.0931,46.0639,46.0858,23200.0
2014-11-14 12:55:00,63.3,63.32,63.28,63.29,54200.0,46.0785,46.0931,46.0639,46.0712,54200.0
2014-11-14 13:00:00,63.28,63.31,63.27,63.3,53200.0,46.0639,46.0858,46.0567,46.0785,53200.0
2014-11-14 13:05:00,63.29,63.33,63.29,63.32,25800.0,46.0712,46.1003,46.0712,46.0931,25800.0
2014-11-14 13:10:00,63.33,63.34,63.31,63.31,26200.0,46.1003,46.1076,46.0858,46.0858,26200.0
2014-11-14 13:15:00,63.32,63.34,63.31,63.33,224800.0,46.0931,46.1076,46.0858,46.1003,224800.0
2014-11-14 13:20:00,63.32,63.34,63.32,63.33,28600.0,46.0931,46.1076,46.0931,46.1003,28600.0
2014-11-14 13:25:00,63.33,63.33,63.32,63.33,26800.0,46.1003,46.1003,46.0931,46.1003,26800.0
2014-11-14 13:30:00,63.33,63.34,63.3,63.31,40900.0,46.1003,46.1076,46.0785,46.0858,40900.0
2014-11-14 13:35:00,63.31,63.33,63.3,63.33,60600.0,46.0858,46.1003,46.0785,46.1003,60600.0
2014-11-14 13:40:00,63.32,63.33,63.31,63.32,22300.0,46.0931,46.1003,46.0858,46.0931,22300.0
2014-11-14 13:45:00,63.33,63.34,63.32,63.34,50400.0,46.1003,46.1076,46.0931,46.1076,50400.0
2014-11-14 13:50:00,63.34,63.36,63.33,63.35,96700.0,46.1076,46.1222,46.1003,46.1149,96700.0
2014-11-14 13:55:00,63.34,63.35,63.31,63.31,68200.0,46.1076,46.1149,46.0858,46.0858,68200.0
2014-11-14 14:00:00,63.31,63.34,63.3,63.32,107000.0,46.0858,46.1076,46.0785,46.0931,107000.0
2014-11-14 14:05:00,63.31,63.33,63.3,63.32,68500.0,46.0858,46.1003,46.0785,46.0931,68500.0
2014-11-14 14:10:00,63.32,63.36,63.31,63.35,56000.0,46.0931,46.1222,46.0858,46.1149,56000.0
2014-11-14 14:15:00,63.35,63.36,63.34,63.36,31800.0,46.1149,46.1222,46.1076,46.1222,31800.0
2014-11-14 14:20:00,63.36,63.37,63.33,63.35,86300.0,46.1222,46.1295,46.1003,46.1149,86300.0
2014-11-14 14:25:00,63.34,63.39,63.34,63.39,53900.0,46.1076,46.144,46.1076,46.144,53900.0
2014-11-14 14:30:00,63.38,63.39,63.35,63.37,130300.0,46.1367,46.144,46.1149,46.1295,130300.0
2014-11-14 14:35:00,63.36,63.36,63.33,63.33,217400.0,46.1222,46.1222,46.1003,46.1003,217400.0
2014-11-14 14:40:00,63.34,63.34,63.31,63.31,40700.0,46.1076,46.1076,46.0858,46.0858,40700.0
2014-11-14 14:45:00,63.31,63.32,63.29,63.29,43700.0,46.0858,46.0931,46.0712,46.0712,43700.0
2014-11-14 14:50:00,63.29,63.3,63.28,63.3,180100.0,46.0712,46.0785,46.0639,46.0785,180100.0
2014-11-14 14:55:00,63.29,63.3,63.28,63.3,41300.0,46.0712,46.0785,46.0639,46.0785,41300.0
2014-11-14 15:00:00,63.3,63.3,63.29,63.29,46100.0,46.0785,46.0785,46.0712,46.0712,46100.0
2014-11-14 15:05:00,63.3,63.31,63.29,63.3,184900.0,46.0785,46.0858,46.0712,46.0785,184900.0
2014-11-14 15:10:00,63.31,63.32,63.3,63.31,66800.0,46.0858,46.0931,46.0785,46.0858,66800.0
2014-11-14 15:15:00,63.32,63.32,63.29,63.31,131200.0,46.0931,46.0931,46.0712,46.0858,131200.0
2014-11-14 15:20:00,63.31,63.31,63.29,63.3,63300.0,46.0858,46.0858,46.0712,46.0785,63300.0
2014-11-14 15:25:00,63.3,63.3,63.29,63.3,41000.0,46.0785,46.0785,46.0712,46.0785,41000.0
2014-11-14 15:30:00,63.3,63.32,63.3,63.31,121500.0,46.0785,46.0931,46.0785,46.0858,121500.0
2014-11-14 15:35:00,63.32,63.34,63.31,63.33,79700.0,46.0931,46.1076,46.0858,46.1003,79700.0
2014-11-14 15:40:00,63.33,63.34,63.3,63.34,171000.0,46.1003,46.1076,46.0785,46.1076,171000.0
2014-11-14 15:45:00,63.34,63.34,63.31,63.32,236800.0,46.1076,46.1076,46.0858,46.0931,236800.0
2014-11-14 15:50:00,63.31,63.32,63.29,63.31,426200.0,46.0858,46.0931,46.0712,46.0858,426200.0
2014-11-14 15:55:00,63.31,63.38,63.3,63.38,1134400.0,46.0858,46.1367,46.0785,46.1367,1134400.0
2014-11-17 09:30:00,62.84,62.88,62.82,62.82,606600.0,45.7436,45.7728,45.7291,45.7291,606600.0
2014-11-17 09:35:00,62.83,62.91,62.81,62.89,276300.0,45.7364,45.7946,45.7218,45.78,276300.0
2014-11-17 09:40:00,62.89,62.89,62.85,62.89,313900.0,45.78,45.78,45.7509,45.78,313900.0
2014-11-17 09:45:00,62.89,62.91,62.88,62.9,127200.0,45.78,45.7946,45.7728,45.7873,127200.0
2014-11-17 09:50:00,62.9,62.94,62.88,62.89,208700.0,45.7873,45.8164,45.7728,45.78,208700.0
2014-11-17 09:55:00,62.9,62.9,62.86,62.87,130700.0,45.7873,45.7873,45.7582,45.7655,130700.0
2014-11-17 10:00:00,62.86,62.91,62.86,62.88,166200.0,45.7582,45.7946,45.7582,45.7728,166200.0
2014-11-17 10:05:00,62.89,62.92,62.87,62.88,128800.0,45.78,45.8019,45.7655,45.7728,128800.0
2014-11-17 10:10:00,62.88,63.0,62.88,63.0,128300.0,45.7728,45.8601,45.7728,45.8601,128300.0
2014-11-17 10:15:00,63.0,63.05,62.96,63.04,238500.0,45.8601,45.8965,45.831,45.8892,238500.0
2014-11-17 10:20:00,63.04,63.11,63.02,63.1,223500.0,45.8892,45.9402,45.8747,45.9329,223500.0
2014-11-17 10:25:00,63.11,63.17,63.09,63.15,213500.0,45.9402,45.9839,45.9256,45.9693,213500.0
2014-11-17 10:30:00,63.15,63.15,63.08,63.11,128000.0,45.9693,45.9693,45.9183,45.9402,128000.0
2014-11-17 10:35:00,63.1,63.1,63.03,63.03,207100.0,45.9329,45.9329,45.882,45.882,207100.0
2014-11-17 10:40:00,63.03,63.07,63.01,63.06,99300.0,45.882,45.9111,45.8674,45.9038,99300.0
2014-11-17 10:45:00,63.05,63.05,62.99,63.04,75500.0,45.8965,45.8965,45.8528,45.8892,75500.0
2014-11-17 10:50:00,63.03,63.07,62.99,63.06,88800.0,45.882,45.9111,45.8528,45.9038,88800.0
2014-11-17 10:55:00,63.06,63.09,63.05,63.09,91100.0,45.9038,45.9256,45.8965,45.9256,91100.0
2014-11-17 11:00:00,63.09,63.1,63.04,63.05,105000.0,45.9256,45.9329,45.8892,45.8965,105000.0
2014-11-17 11:05:00,63.05,63.07,63.04,63.04,200300.0,45.8965,45.9111,45.8892,45.8892,200300.0
2014-11-17 11:10:00,63.04,63.05,63.0,63.02,139900.0,45.8892,45.8965,45.8601,45.8747,139900.0
2014-11-17 11:15:00,63.02,63.09,63.02,63.09,66100.0,45.8747,45.9256,45.8747,45.9256,66100.0
2014-11-17 11:20:00,63.09,63.11,63.07,63.08,95500.0,45.9256,45.9402,45.9111,45.9183,95500.0
2014-11-17 11:25:00,63.08,63.09,63.02,63.02,178000.0,45.9183,45.9256,45.8747,45.8747,178000.0
2014-11-17 11:30:00,63.02,63.04,62.98,63.01,141600.0,45.8747,45.8892,45.8456,45.8674,141600.0
2014-11-17 11:35:00,63.02,63.08,63.02,63.05,149200.0,45.8747,45.9183,45.8747,45.8965,149200.0
2014-11-17 11:40:00,63.04,63.08,63.03,63.07,108500.0,45.8892,45.9183,45.882,45.9111,108500.0
2014-11-17 11:45:00,63.07,63.07,63.04,63.04,48400.0,45.9111,45.9111,45.8892,45.8892,48400.0
2014-11-17 11:50:00,63.05,63.05,63.01,63.05,94100.0,45.8965,45.8965,45.8674,45.8965,94100.0
2014-11-17 11:55:00,63.05,63.05,63.01,63.02,49700.0,45.8965,45.8965,45.8674,45.8747,49700.0
2014-11-17 12:00:00,63.02,63.06,63.01,63.04,103100.0,45.8747,45.9038,45.8674,45.8892,103100.0
2014-11-17 12:05:00,63.05,63.05,63.02,63.03,63900.0,45.8965,45.8965,45.8747,45.882,63900.0
2014-11-17 12:10:00,63.04,63.09,63.04,63.08,67600.0,45.8892,45.9256,45.8892,45.9183,67600.0
2014-11-17 12:15:00,63.09,63.1,63.07,63.09,149800.0,45.9256,45.9329,45.9111,45.9256,149800.0
2014-11-17 12:20:00,63.08,63.1,63.08,63.09,48600.0,45.9183,45.9329,45.9183,45.9256,48600.0
2014-11-17 12:25:00,63.09,63.13,63.08,63.12,76900.0,45.9256,45.9547,45.9183,45.9475,76900.0
2014-11-17 12:30:00,63.12,63.12,63.1,63.12,59400.0,45.9475,45.9475,45.9329,45.9475,59400.0
2014-11-17 12:35:00,63.1,63.11,63.09,63.09,32000.0,45.9329,45.9402,45.9256,45.9256,32000.0
2014-11-17 12:40:00,63.09,63.14,63.09,63.13,42700.0,45.9256,45.962,45.9256,45.9547,42700.0
2014-11-17 12:45:00,63.13,63.14,63.12,63.12,42300.0,45.9547,45.962,45.9475,45.9475,42300.0
2014-11-17 12:50:00,63.12,63.13,63.1,63.12,45000.0,45.9475,45.9547,45.9329,45.9475,45000.0
2014-11-17 12:55:00,63.12,63.13,63.08,63.09,47700.0,45.9475,45.9547,45.9183,45.9256,47700.0
2014-11-17 13:00:00,63.09,63.1,63.08,63.1,27400.0,45.9256,45.9329,45.9183,45.9329,27400.0
2014-11-17 13:05:00,63.1,63.11,63.09,63.1,95000.0,45.9329,45.9402,45.9256,45.9329,95000.0
2014-11-17 13:10:00,63.1,63.12,63.09,63.12,80400.0,45.9329,45.9475,45.9256,45.9475,80400.0
2014-11-17 13:15:00,63.12,63.14,63.11,63.14,33400.0,45.9475,45.962,45.9402,45.962,33400.0
2014-11-17 13:20:00,63.14,63.17,63.13,63.15,66900.0,45.962,45.9839,45.9547,45.9693,66900.0
2014-11-17 13:25:00,63.15,63.16,63.12,63.13,28400.0,45.9693,45.9766,45.9475,45.9547,28400.0
2014-11-17 13:30:00,63.14,63.15,63.13,63.14,83500.0,45.962,45.9693,45.9547,45.962,83500.0
2014-11-17 13:35:00,63.13,63.15,63.12,63.14,136300.0,45.9547,45.9693,45.9475,45.962,136300.0
2014-11-17 13:40:00,63.14,63.15,63.13,63.14,57200.0,45.962,45.9693,45.9547,45.962,57200.0
2014-11-17 13:45:00,63.14,63.14,63.1,63.11,121000.0,45.962,45.962,45.9329,45.9402,121000.0
2014-11-17 13:50:00,63.11,63.13,63.1,63.12,87200.0,45.9402,45.9547,45.9329,45.9475,87200.0
2014-11-17 13:55:00,63.13,63.15,63.12,63.15,44900.0,45.9547,45.9693,45.9475,45.9693,44900.0
2014-11-17 14:00:00,63.15,63.16,63.13,63.15,31700.0,45.9693,45.9766,45.9547,45.9693,31700.0
2014-11-17 14:05:00,63.15,63.15,63.12,63.14,81700.0,45.9693,45.9693,45.9475,45.962,81700.0
2014-11-17 14:10:00,63.14,63.16,63.14,63.16,50400.0,45.962,45.9766,45.962,45.9766,50400.0
2014-11-17 14:15:00,63.15,63.16,63.14,63.14,30900.0,45.9693,45.9766,45.962,45.962,30900.0
2014-11-17 14:20:00,63.14,63.15,63.11,63.12,91100.0,45.962,45.9693,45.9402,45.9475,91100.0
2014-11-17 14:25:00,63.12,63.13,63.11,63.13,54800.0,45.9475,45.9547,45.9402,45.9547,54800.0
2014-11-17 14:30:00,63.12,63.14,63.1,63.13,71000.0,45.9475,45.962,45.9329,45.9547,71000.0
2014-11-17 14:35:00,63.12,63.15,63.12,63.14,69400.0,45.9475,45.9693,45.9475,45.962,69400.0
2014-11-17 14:40:00,63.15,63.16,63.13,63.16,94400.0,45.9693,45.9766,45.9547,45.9766,94400.0
2014-11-17 14:45:00,63.15,63.16,63.13,63.13,46300.0,45.9693,45.9766,45.9547,45.9547,46300.0
2014-11-17 14:50:00,63.13,63.14,63.12,63.14,77500.0,45.9547,45.962,45.9475,45.962,77500.0
2014-11-17 14:55:00,63.14,63.15,63.12,63.12,54600.0,45.962,45.9693,45.9475,45.9475,54600.0
2014-11-17 15:00:00,63.12,63.14,63.12,63.13,54100.0,45.9475,45.962,45.9475,45.9547,54100.0
2014-11-17 15:05:00,63.13,63.14,63.1,63.14,55200.0,45.9547,45.962,45.9329,45.962,55200.0
2014-11-17 15:10:00,63.14,63.14,63.12,63.13,86300.0,45.962,45.962,45.9475,45.9547,86300.0
2014-11-17 15:15:00,63.13,63.13,63.1,63.12,80400.0,45.9547,45.9547,45.9329,45.9475,80400.0
2014-11-17 15:20:00,63.12,63.13,63.1,63.13,55400.0,45.9475,45.9547,45.9329,45.9547,55400.0
2014-11-17 15:25:00,63.13,63.14,63.12,63.13,66000.0,45.9547,45.962,45.9475,45.9547,66000.0
2014-11-17 15:30:00,63.13,63.15,63.13,63.14,111200.0,45.9547,45.9693,45.9547,45.962,111200.0
2014-11-17 15:35:00,63.14,63.16,63.12,63.14,100500.0,45.962,45.9766,45.9475,45.962,100500.0
2014-11-17 15:40:00,63.15,63.15,63.12,63.13,92700.0,45.9693,45.9693,45.9475,45.9547,92700.0
2014-11-17 15:45:00,63.13,63.13,63.1,63.1,188400.0,45.9547,45.9547,45.9329,45.9329,188400.0
2014-11-17 15:50:00,63.1,63.12,63.07,63.08,306500.0,45.9329,45.9475,45.9111,45.9183,306500.0
2014-11-17 15:55:00,63.08,63.12,63.08,63.11,680900.0,45.9183,45.9475,45.9183,45.9402,680900.0
2014-11-18 09:30:00,63.58,63.6,63.54,63.56,464200.0,46.2823,46.2969,46.2532,46.2678,464200.0
2014-11-18 09:35:00,63.55,63.59,63.55,63.56,178300.0,46.2605,46.2896,46.2605,46.2678,178300.0
2014-11-18 09:40:00,63.56,63.62,63.56,63.61,217000.0,46.2678,46.3114,46.2678,46.3042,217000.0
2014-11-18 09:45:00,63.6,63.63,63.6,63.61,110700.0,46.2969,46.3187,46.2969,46.3042,110700.0
2014-11-18 09:50:00,63.6,63.64,63.58,63.62,273900.0,46.2969,46.326,46.2823,46.3114,273900.0
2014-11-18 09:55:00,63.63,63.66,63.62,63.64,80700.0,46.3187,46.3406,46.3114,46.326,80700.0
2014-11-18 10:00:00,63.63,63.66,63.59,63.6,192500.0,46.3187,46.3406,46.2896,46.2969,192500.0
2014-11-18 10:05:00,63.61,63.64,63.59,63.64,73800.0,46.3042,46.326,46.2896,46.326,73800.0
2014-11-18 10:10:00,63.64,63.65,63.62,63.63,160100.0,46.326,46.3333,46.3114,46.3187,160100.0
2014-11-18 10:15:00,63.63,63.68,63.62,63.67,82100.0,46.3187,46.3551,46.3114,46.3478,82100.0
2014-11-18 10:20:00,63.66,63.67,63.59,63.61,242500.0,46.3406,46.3478,46.2896,46.3042,242500.0
2014-11-18 10:25:00,63.61,63.61,63.59,63.59,156700.0,46.3042,46.3042,46.2896,46.2896,156700.0
2014-11-18 10:30:00,63.59,63.6,63.57,63.57,106300.0,46.2896,46.2969,46.275,46.275,106300.0
2014-11-18 10:35:00,63.57,63.58,63.53,63.58,178600.0,46.275,46.2823,46.2459,46.2823,178600.0
2014-11-18 10:40:00,63.58,63.59,63.55,63.56,196200.0,46.2823,46.2896,46.2605,46.2678,196200.0
2014-11-18 10:45:00,63.57,63.59,63.55,63.59,120900.0,46.275,46.2896,46.2605,46.2896,120900.0
2014-11-18 10:50:00,63.59,63.6,63.57,63.59,178700.0,46.2896,46.2969,46.275,46.2896,178700.0
2014-11-18 10:55:00,63.6,63.64,63.59,63.63,259900.0,46.2969,46.326,46.2896,46.3187,259900.0
2014-11-18 11:00:00,63.62,63.64,63.6,63.6,105400.0,46.3114,46.326,46.2969,46.2969,105400.0
2014-11-18 11:05:00,63.61,63.66,63.6,63.65,138200.0,46.3042,46.3406,46.2969,46.3333,138200.0
2014-11-18 11:10:00,63.65,63.66,63.63,63.65,77200.0,46.3333,46.3406,46.3187,46.3333,77200.0
2014-11-18 11:15:00,63.66,63.68,63.64,63.66,154400.0,46.3406,46.3551,46.326,46.3406,154400.0
2014-11-18 11:20:00,63.65,63.66,63.63,63.66,120300.0,46.3333,46.3406,46.3187,46.3406,120300.0
2014-11-18 11:25:00,63.66,63.67,63.64,63.67,187000.0,46.3406,46.3478,46.326,46.3478,187000.0
2014-11-18 11:30:00,63.67,63.7,63.66,63.69,169800.0,46.3478,46.3697,46.3406,46.3624,169800.0
2014-11-18 11:35:00,63.69,63.75,63.68,63.75,152100.0,46.3624,46.4061,46.3551,46.4061,152100.0
2014-11-18 11:40:00,63.75,63.75,63.71,63.72,296600.0,46.4061,46.4061,46.377,46.3842,296600.0
2014-11-18 11:45:00,63.71,63.72,63.7,63.72,85500.0,46.377,46.3842,46.3697,46.3842,85500.0
2014-11-18 11:50:00,63.72,63.73,63.7,63.72,79900.0,46.3842,46.3915,46.3697,46.3842,79900.0
2014-11-18 11:55:00,63.72,63.73,63.71,63.73,101600.0,46.3842,46.3915,46.377,46.3915,101600.0
2014-11-18 12:00:00,63.73,63.74,63.71,63.72,293200.0,46.3915,46.3988,46.377,46.3842,293200.0
2014-11-18 12:05:00,63.72,63.73,63.71,63.72,45300.0,46.3842,46.3915,46.377,46.3842,45300.0
2014-11-18 12:10:00,63.73,63.76,63.72,63.75,91600.0,46.3915,46.4133,46.3842,46.4061,91600.0
2014-11-18 12:15:00,63.75,63.77,63.74,63.76,72900.0,46.4061,46.4206,46.3988,46.4133,72900.0
2014-11-18 12:20:00,63.76,63.76,63.73,63.73,34600.0,46.4133,46.4133,46.3915,46.3915,34600.0
2014-11-18 12:25:00,63.74,63.75,63.72,63.73,87400.0,46.3988,46.4061,46.3842,46.3915,87400.0
2014-11-18 12:30:00,63.74,63.75,63.73,63.73,49800.0,46.3988,46.4061,46.3915,46.3915,49800.0
2014-11-18 12:35:00,63.74,63.74,63.72,63.74,48700.0,46.3988,46.3988,46.3842,46.3988,48700.0
2014-11-18 12:40:00,63.74,63.78,63.73,63.75,53100.0,46.3988,46.4279,46.3915,46.4061,53100.0
2014-11-18 12:45:00,63.76,63.78,63.75,63.75,54700.0,46.4133,46.4279,46.4061,46.4061,54700.0
2014-11-18 12:50:00,63.76,63.76,63.75,63.75,13900.0,46.4133,46.4133,46.4061,46.4061,13900.0
2014-11-18 12:55:00,63.76,63.78,63.75,63.77,52700.0,46.4133,46.4279,46.4061,46.4206,52700.0
2014-11-18 13:00:00,63.77,63.78,63.76,63.78,33700.0,46.4206,46.4279,46.4133,46.4279,33700.0
2014-11-18 13:05:00,63.78,63.82,63.77,63.79,101300.0,46.4279,46.457,46.4206,46.4352,101300.0
2014-11-18 13:10:00,63.79,63.82,63.79,63.81,41600.0,46.4352,46.457,46.4352,46.4497,41600.0
2014-11-18 13:15:00,63.81,63.82,63.8,63.82,51000.0,46.4497,46.457,46.4425,46.457,51000.0
2014-11-18 13:20:00,63.82,63.86,63.81,63.85,101900.0,46.457,46.4861,46.4497,46.4789,101900.0
2014-11-18 13:25:00,63.85,63.88,63.84,63.88,40000.0,46.4789,46.5007,46.4716,46.5007,40000.0
2014-11-18 13:30:00,63.88,63.88,63.85,63.86,81600.0,46.5007,46.5007,46.4789,46.4861,81600.0
2014-11-18 13:35:00,63.86,63.86,63.82,63.82,71200.0,46.4861,46.4861,46.457,46.457,71200.0
2014-11-18 13:40:00,63.83,63.83,63.8,63.81,65300.0,46.4643,46.4643,46.4425,46.4497,65300.0
2014-11-18 13:45:00,63.8,63.83,63.8,63.83,1280600.0,46.4425,46.4643,46.4425,46.4643,1280600.0
2014-11-18 13:50:00,63.83,63.85,63.82,63.85,400900.0,46.4643,46.4789,46.457,46.4789,400900.0
2014-11-18 13:55:00,63.84,63.85,63.83,63.84,174400.0,46.4716,46.4789,46.4643,46.4716,174400.0
2014-11-18 14:00:00,63.84,63.88,63.83,63.87,378800.0,46.4716,46.5007,46.4643,46.4934,378800.0
2014-11-18 14:05:00,63.87,63.9,63.86,63.89,164000.0,46.4934,46.5153,46.4861,46.508,164000.0
2014-11-18 14:10:00,63.89,63.9,63.87,63.88,166600.0,46.508,46.5153,46.4934,46.5007,166600.0
2014-11-18 14:15:00,63.88,63.89,63.86,63.88,332400.0,46.5007,46.508,46.4861,46.5007,332400.0
2014-11-18 14:20:00,63.89,63.89,63.88,63.89,46100.0,46.508,46.508,46.5007,46.508,46100.0
2014-11-18 14:25:00,63.88,63.89,63.87,63.88,76800.0,46.5007,46.508,46.4934,46.5007,76800.0
2014-11-18 14:30:00,63.88,63.88,63.87,63.87,53300.0,46.5007,46.5007,46.4934,46.4934,53300.0
2014-11-18 14:35:00,63.88,63.89,63.87,63.89,94100.0,46.5007,46.508,46.4934,46.508,94100.0
2014-11-18 14:40:00,63.89,63.89,63.86,63.88,104100.0,46.508,46.508,46.4861,46.5007,104100.0
2014-11-18 14:45:00,63.88,63.89,63.87,63.87,76600.0,46.5007,46.508,46.4934,46.4934,76600.0
2014-11-18 14:50:00,63.88,63.88,63.87,63.88,89300.0,46.5007,46.5007,46.4934,46.5007,89300.0
2014-11-18 14:55:00,63.88,63.88,63.85,63.87,173200.0,46.5007,46.5007,46.4789,46.4934,173200.0
2014-11-18 15:00:00,63.87,63.88,63.86,63.88,62600.0,46.4934,46.5007,46.4861,46.5007,62600.0
2014-11-18 15:05:00,63.88,63.89,63.87,63.89,69600.0,46.5007,46.508,46.4934,46.508,69600.0
2014-11-18 15:10:00,63.89,63.91,63.88,63.91,60900.0,46.508,46.5225,46.5007,46.5225,60900.0
2014-11-18 15:15:00,63.91,63.91,63.89,63.9,117000.0,46.5225,46.5225,46.508,46.5153,117000.0
2014-11-18 15:20:00,63.89,63.9,63.89,63.89,41200.0,46.508,46.5153,46.508,46.508,41200.0
2014-11-18 15:25:00,63.89,63.91,63.89,63.9,144000.0,46.508,46.5225,46.508,46.5153,144000.0
2014-11-18 15:30:00,63.9,63.91,63.86,63.88,135900.0,46.5153,46.5225,46.4861,46.5007,135900.0
2014-11-18 15:35:00,63.88,63.88,63.87,63.88,73200.0,46.5007,46.5007,46.4934,46.5007,73200.0
2014-11-18 15:40:00,63.88,63.89,63.87,63.89,186000.0,46.5007,46.508,46.4934,46.508,186000.0
2014-11-18 15:45:00,63.89,63.89,63.85,63.87,531500.0,46.508,46.508,46.4789,46.4934,531500.0
2014-11-18 15:50:00,63.87,63.87,63.83,63.83,343700.0,46.4934,46.4934,46.4643,46.4643,343700.0
2014-11-18 15:55:00,63.84,63.84,63.78,63.82,2013300.0,46.4716,46.4716,46.4279,46.457,2013300.0
2014-11-19 09:30:00,63.63,63.68,63.58,63.58,359300.0,46.3187,46.3551,46.2823,46.2823,359300.0
2014-11-19 09:35:00,63.58,63.6,63.53,63.58,162600.0,46.2823,46.2969,46.2459,46.2823,162600.0
2014-11-19 09:40:00,63.59,63.6,63.56,63.59,210800.0,46.2896,46.2969,46.2678,46.2896,210800.0
2014-11-19 09:45:00,63.59,63.62,63.57,63.59,300800.0,46.2896,46.3114,46.275,46.2896,300800.0
2014-11-19 09:50:00,63.58,63.61,63.57,63.59,101500.0,46.2823,46.3042,46.275,46.2896,101500.0
2014-11-19 09:55:00,63.59,63.59,63.53,63.57,141800.0,46.2896,46.2896,46.2459,46.275,141800.0
2014-11-19 10:00:00,63.56,63.57,63.48,63.49,223100.0,46.2678,46.275,46.2095,46.2168,223100.0
2014-11-19 10:05:00,63.48,63.5,63.44,63.5,136700.0,46.2095,46.2241,46.1804,46.2241,136700.0
2014-11-19 10:10:00,63.5,63.5,63.45,63.46,64300.0,46.2241,46.2241,46.1877,46.195,64300.0
2014-11-19 10:15:00,63.45,63.5,63.43,63.49,283100.0,46.1877,46.2241,46.1731,46.2168,283100.0
2014-11-19 10:20:00,63.49,63.52,63.48,63.51,140500.0,46.2168,46.2386,46.2095,46.2314,140500.0
2014-11-19 10:25:00,63.5,63.52,63.44,63.46,138400.0,46.2241,46.2386,46.1804,46.195,138400.0
2014-11-19 10:30:00,63.45,63.48,63.39,63.41,167600.0,46.1877,46.2095,46.144,46.1586,167600.0
2014-11-19 10:35:00,63.4,63.41,63.33,63.35,186700.0,46.1513,46.1586,46.1003,46.1149,186700.0
2014-11-19 10:40:00,63.35,63.41,63.34,63.38,115800.0,46.1149,46.1586,46.1076,46.1367,115800.0
2014-11-19 10:45:00,63.38,63.4,63.35,63.39,183100.0,46.1367,46.1513,46.1149,46.144,183100.0
2014-11-19 10:50:00,63.39,63.45,63.39,63.45,130400.0,46.144,46.1877,46.144,46.1877,130400.0
2014-11-19 10:55:00,63.45,63.47,63.41,63.43,189400.0,46.1877,46.2022,46.1586,46.1731,189400.0
2014-11-19 11:00:00,63.42,63.43,63.4,63.42,63600.0,46.1658,46.1731,46.1513,46.1658,63600.0
2014-11-19 11:05:00,63.42,63.5,63.4,63.49,176800.0,46.1658,46.2241,46.1513,46.2168,176800.0
2014-11-19 11:10:00,63.49,63.49,63.46,63.48,304200.0,46.2168,46.2168,46.195,46.2095,304200.0
2014-11-19 11:15:00,63.47,63.49,63.45,63.46,139100.0,46.2022,46.2168,46.1877,46.195,139100.0
2014-11-19 11:20:00,63.46,63.49,63.44,63.49,93800.0,46.195,46.2168,46.1804,46.2168,93800.0
2014-11-19 11:25:00,63.49,63.49,63.47,63.49,69700.0,46.2168,46.2168,46.2022,46.2168,69700.0
2014-11-19 11:30:00,63.48,63.55,63.48,63.53,141300.0,46.2095,46.2605,46.2095,46.2459,141300.0
2014-11-19 11:35:00,63.53,63.56,63.52,63.54,135200.0,46.2459,46.2678,46.2386,46.2532,135200.0
2014-11-19 11:40:00,63.54,63.57,63.54,63.55,94600.0,46.2532,46.275,46.2532,46.2605,94600.0
2014-11-19 11:45:00,63.55,63.59,63.53,63.53,122700.0,46.2605,46.2896,46.2459,46.2459,122700.0
2014-11-19 11:50:00,63.53,63.55,63.52,63.55,28300.0,46.2459,46.2605,46.2386,46.2605,28300.0
2014-11-19 11:55:00,63.54,63.57,63.54,63.55,37100.0,46.2532,46.275,46.2532,46.2605,37100.0
2014-11-19 12:00:00,63.55,63.59,63.55,63.59,39200.0,46.2605,46.2896,46.2605,46.2896,39200.0
2014-11-19 12:05:00,63.58,63.59,63.56,63.57,40000.0,46.2823,46.2896,46.2678,46.275,40000.0
2014-11-19 12:10:00,63.56,63.58,63.55,63.58,36800.0,46.2678,46.2823,46.2605,46.2823,36800.0
2014-11-19 12:15:00,63.58,63.6,63.57,63.59,30100.0,46.2823,46.2969,46.275,46.2896,30100.0
2014-11-19 12:20:00,63.59,63.62,63.58,63.61,57700.0,46.2896,46.3114,46.2823,46.3042,57700.0
2014-11-19 12:25:00,63.6,63.61,63.59,63.6,25100.0,46.2969,46.3042,46.2896,46.2969,25100.0
2014-11-19 12:30:00,63.59,63.62,63.58,63.62,41400.0,46.2896,46.3114,46.2823,46.3114,41400.0
2014-11-19 12:35:00,63.61,63.62,63.57,63.57,47500.0,46.3042,46.3114,46.275,46.275,47500.0
2014-11-19 12:40:00,63.56,63.59,63.56,63.58,55000.0,46.2678,46.2896,46.2678,46.2823,55000.0
2014-11-19 12:45:00,63.59,63.6,63.57,63.59,33300.0,46.2896,46.2969,46.275,46.2896,33300.0
2014-11-19 12:50:00,63.59,63.6,63.57,63.58,72500.0,46.2896,46.2969,46.275,46.2823,72500.0
2014-11-19 12:55:00,63.57,63.62,63.57,63.62,28600.0,46.275,46.3114,46.275,46.3114,28600.0
2014-11-19 13:00:00,63.62,63.64,63.61,63.61,64300.0,46.3114,46.326,46.3042,46.3042,64300.0
2014-11-19 13:05:00,63.61,63.62,63.58,63.6,96900.0,46.3042,46.3114,46.2823,46.2969,96900.0
2014-11-19 13:10:00,63.6,63.61,63.59,63.59,51200.0,46.2969,46.3042,46.2896,46.2896,51200.0
2014-11-19 13:15:00,63.6,63.6,63.58,63.59,38300.0,46.2969,46.2969,46.2823,46.2896,38300.0
2014-11-19 13:20:00,63.6,63.61,63.59,63.61,41700.0,46.2969,46.3042,46.2896,46.3042,41700.0
2014-11-19 13:25:00,63.6,63.62,63.59,63.6,59300.0,46.2969,46.3114,46.2896,46.2969,59300.0
2014-11-19 13:30:00,63.6,63.62,63.59,63.6,72000.0,46.2969,46.3114,46.2896,46.2969,72000.0
2014-11-19 13:35:00,63.6,63.62,63.6,63.61,34900.0,46.2969,46.3114,46.2969,46.3042,34900.0
2014-11-19 13:40:00,63.62,63.62,63.61,63.62,21100.0,46.3114,46.3114,46.3042,46.3114,21100.0
2014-11-19 13:45:00,63.62,63.63,63.61,63.61,23900.0,46.3114,46.3187,46.3042,46.3042,23900.0
2014-11-19 13:50:00,63.61,63.66,63.61,63.65,63100.0,46.3042,46.3406,46.3042,46.3333,63100.0
2014-11-19 13:55:00,63.66,63.67,63.64,63.67,65100.0,46.3406,46.3478,46.326,46.3478,65100.0
2014-11-19 14:00:00,63.67,63.8,63.61,63.75,705500.0,46.3478,46.4425,46.3042,46.4061,705500.0
2014-11-19 14:05:00,63.74,63.77,63.68,63.69,231800.0,46.3988,46.4206,46.3551,46.3624,231800.0
2014-11-19 14:10:00,63.7,63.77,63.7,63.72,135400.0,46.3697,46.4206,46.3697,46.3842,135400.0
2014-11-19 14:15:00,63.73,63.83,63.73,63.83,134000.0,46.3915,46.4643,46.3915,46.4643,134000.0
2014-11-19 14:20:00,63.83,63.83,63.62,63.65,115100.0,46.4643,46.4643,46.3114,46.3333,115100.0
2014-11-19 14:25:00,63.66,63.69,63.6,63.6,97700.0,46.3406,46.3624,46.2969,46.2969,97700.0
2014-11-19 14:30:00,63.6,63.64,63.58,63.64,145900.0,46.2969,46.326,46.2823,46.326,145900.0
2014-11-19 14:35:00,63.63,63.64,63.56,63.6,79100.0,46.3187,46.326,46.2678,46.2969,79100.0
2014-11-19 14:40:00,63.6,63.6,63.53,63.56,115100.0,46.2969,46.2969,46.2459,46.2678,115100.0
2014-11-19 14:45:00,63.55,63.56,63.45,63.5,285900.0,46.2605,46.2678,46.1877,46.2241,285900.0
2014-11-19 14:50:00,63.49,63.54,63.48,63.53,107300.0,46.2168,46.2532,46.2095,46.2459,107300.0
2014-11-19 14:55:00,63.54,63.58,63.53,63.57,104800.0,46.2532,46.2823,46.2459,46.275,104800.0
2014-11-19 15:00:00,63.57,63.57,63.52,63.53,67300.0,46.275,46.275,46.2386,46.2459,67300.0
2014-11-19 15:05:00,63.52,63.53,63.5,63.52,64500.0,46.2386,46.2459,46.2241,46.2386,64500.0
2014-11-19 15:10:00,63.52,63.57,63.52,63.52,94300.0,46.2386,46.275,46.2386,46.2386,94300.0
2014-11-19 15:15:00,63.53,63.6,63.51,63.6,399200.0,46.2459,46.2969,46.2314,46.2969,399200.0
2014-11-19 15:20:00,63.6,63.67,63.59,63.64,778100.0,46.2969,46.3478,46.2896,46.326,778100.0
2014-11-19 15:25:00,63.64,63.65,63.59,63.6,65500.0,46.326,46.3333,46.2896,46.2969,65500.0
2014-11-19 15:30:00,63.59,63.61,63.58,63.6,192400.0,46.2896,46.3042,46.2823,46.2969,192400.0
2014-11-19 15:35:00,63.59,63.6,63.57,63.58,105800.0,46.2896,46.2969,46.275,46.2823,105800.0
2014-11-19 15:40:00,63.58,63.59,63.54,63.58,106700.0,46.2823,46.2896,46.2532,46.2823,106700.0
2014-11-19 15:45:00,63.58,63.63,63.57,63.6,317900.0,46.2823,46.3187,46.275,46.2969,317900.0
2014-11-19 15:50:00,63.6,63.64,63.6,63.64,322500.0,46.2969,46.326,46.2969,46.326,322500.0
2014-11-19 15:55:00,63.64,63.66,63.58,63.62,730600.0,46.326,46.3406,46.2823,46.3114,730600.0
2014-11-20 09:30:00,62.97,63.05,62.95,63.05,411200.0,45.8383,45.8965,45.8237,45.8965,411200.0
2014-11-20 09:35:00,63.04,63.07,63.01,63.02,122500.0,45.8892,45.9111,45.8674,45.8747,122500.0
2014-11-20 09:40:00,63.02,63.05,63.01,63.02,142700.0,45.8747,45.8965,45.8674,45.8747,142700.0
2014-11-20 09:45:00,63.03,63.06,63.0,63.05,251400.0,45.882,45.9038,45.8601,45.8965,251400.0
2014-11-20 09:50:00,63.05,63.14,63.05,63.13,186100.0,45.8965,45.962,45.8965,45.9547,186100.0
2014-11-20 09:55:00,63.12,63.15,63.09,63.11,180200.0,45.9475,45.9693,45.9256,45.9402,180200.0
2014-11-20 10:00:00,63.12,63.14,63.06,63.1,519000.0,45.9475,45.962,45.9038,45.9329,519000.0
2014-11-20 10:05:00,63.1,63.12,63.08,63.09,241100.0,45.9329,45.9475,45.9183,45.9256,241100.0
2014-11-20 10:10:00,63.1,63.11,63.06,63.09,150300.0,45.9329,45.9402,45.9038,45.9256,150300.0
2014-11-20 10:15:00,63.09,63.13,63.08,63.12,294600.0,45.9256,45.9547,45.9183,45.9475,294600.0
2014-11-20 10:20:00,63.12,63.17,63.11,63.15,263000.0,45.9475,45.9839,45.9402,45.9693,263000.0
2014-11-20 10:25:00,63.15,63.17,63.13,63.15,196400.0,45.9693,45.9839,45.9547,45.9693,196400.0
2014-11-20 10:30:00,63.15,63.2,63.14,63.19,61400.0,45.9693,46.0057,45.962,45.9984,61400.0
2014-11-20 10:35:00,63.19,63.26,63.19,63.23,99500.0,45.9984,46.0494,45.9984,46.0275,99500.0
2014-11-20 10:40:00,63.24,63.27,63.21,63.26,62400.0,46.0348,46.0567,46.013,46.0494,62400.0
2014-11-20 10:45:00,63.26,63.29,63.24,63.26,56700.0,46.0494,46.0712,46.0348,46.0494,56700.0
2014-11-20 10:50:00,63.25,63.26,63.21,63.22,66100.0,46.0421,46.0494,46.013,46.0203,66100.0
2014-11-20 10:55:00,63.22,63.23,63.19,63.2,96300.0,46.0203,46.0275,45.9984,46.0057,96300.0
2014-11-20 11:00:00,63.2,63.22,63.19,63.19,62000.0,46.0057,46.0203,45.9984,45.9984,62000.0
2014-11-20 11:05:00,63.19,63.23,63.19,63.22,61300.0,45.9984,46.0275,45.9984,46.0203,61300.0
2014-11-20 11:10:00,63.22,63.28,63.21,63.24,55200.0,46.0203,46.0639,46.013,46.0348,55200.0
2014-11-20 11:15:00,63.24,63.26,63.24,63.26,53900.0,46.0348,46.0494,46.0348,46.0494,53900.0
2014-11-20 11:20:00,63.26,63.28,63.24,63.27,36800.0,46.0494,46.0639,46.0348,46.0567,36800.0
2014-11-20 11:25:00,63.28,63.3,63.24,63.25,186200.0,46.0639,46.0785,46.0348,46.0421,186200.0
2014-11-20 11:30:00,63.25,63.27,63.22,63.23,97100.0,46.0421,46.0567,46.0203,46.0275,97100.0
2014-11-20 11:35:00,63.24,63.26,63.23,63.24,45200.0,46.0348,46.0494,46.0275,46.0348,45200.0
2014-11-20 11:40:00,63.23,63.25,63.23,63.24,38300.0,46.0275,46.0421,46.0275,46.0348,38300.0
2014-11-20 11:45:00,63.23,63.25,63.22,63.24,74500.0,46.0275,46.0421,46.0203,46.0348,74500.0
2014-11-20 11:50:00,63.24,63.24,63.21,63.23,58100.0,46.0348,46.0348,46.013,46.0275,58100.0
2014-11-20 11:55:00,63.23,63.24,63.19,63.19,72400.0,46.0275,46.0348,45.9984,45.9984,72400.0
2014-11-20 12:00:00,63.2,63.21,63.19,63.21,43100.0,46.0057,46.013,45.9984,46.013,43100.0
2014-11-20 12:05:00,63.21,63.21,63.19,63.21,18600.0,46.013,46.013,45.9984,46.013,18600.0
2014-11-20 12:10:00,63.22,63.25,63.21,63.24,51700.0,46.0203,46.0421,46.013,46.0348,51700.0
2014-11-20 12:15:00,63.24,63.26,63.23,63.24,54100.0,46.0348,46.0494,46.0275,46.0348,54100.0
2014-11-20 12:20:00,63.25,63.25,63.23,63.25,44500.0,46.0421,46.0421,46.0275,46.0421,44500.0
2014-11-20 12:25:00,63.25,63.26,63.24,63.26,76600.0,46.0421,46.0494,46.0348,46.0494,76600.0
2014-11-20 12:30:00,63.26,63.29,63.25,63.27,94100.0,46.0494,46.0712,46.0421,46.0567,94100.0
2014-11-20 12:35:00,63.28,63.3,63.28,63.28,92600.0,46.0639,46.0785,46.0639,46.0639,92600.0
2014-11-20 12:40:00,63.29,63.29,63.24,63.25,49600.0,46.0712,46.0712,46.0348,46.0421,49600.0
2014-11-20 12:45:00,63.25,63.26,63.23,63.24,109900.0,46.0421,46.0494,46.0275,46.0348,109900.0
2014-11-20 12:50:00,63.23,63.25,63.23,63.24,56900.0,46.0275,46.0421,46.0275,46.0348,56900.0
2014-11-20 12:55:00,63.25,63.26,63.23,63.26,47300.0,46.0421,46.0494,46.0275,46.0494,47300.0
2014-11-20 13:00:00,63.26,63.27,63.24,63.27,90400.0,46.0494,46.0567,46.0348,46.0567,90400.0
2014-11-20 13:05:00,63.27,63.27,63.25,63.25,33600.0,46.0567,46.0567,46.0421,46.0421,33600.0
2014-11-20 13:10:00,63.26,63.3,63.24,63.3,38200.0,46.0494,46.0785,46.0348,46.0785,38200.0
2014-11-20 13:15:00,63.3,63.31,63.28,63.31,93000.0,46.0785,46.0858,46.0639,46.0858,93000.0
2014-11-20 13:20:00,63.3,63.32,63.29,63.32,133500.0,46.0785,46.0931,46.0712,46.0931,133500.0
2014-11-20 13:25:00,63.32,63.34,63.31,63.34,50100.0,46.0931,46.1076,46.0858,46.1076,50100.0
2014-11-20 13:30:00,63.34,63.35,63.33,63.35,70300.0,46.1076,46.1149,46.1003,46.1149,70300.0
2014-11-20 13:35:00,63.34,63.37,63.34,63.37,92500.0,46.1076,46.1295,46.1076,46.1295,92500.0
2014-11-20 13:40:00,63.37,63.37,63.35,63.36,77700.0,46.1295,46.1295,46.1149,46.1222,77700.0
2014-11-20 13:45:00,63.35,63.37,63.35,63.37,36900.0,46.1149,46.1295,46.1149,46.1295,36900.0
2014-11-20 13:50:00,63.36,63.37,63.35,63.36,20700.0,46.1222,46.1295,46.1149,46.1222,20700.0
2014-11-20 13:55:00,63.36,63.37,63.35,63.37,30100.0,46.1222,46.1295,46.1149,46.1295,30100.0
2014-11-20 14:00:00,63.36,63.39,63.35,63.37,89200.0,46.1222,46.144,46.1149,46.1295,89200.0
2014-11-20 14:05:00,63.37,63.38,63.36,63.38,41200.0,46.1295,46.1367,46.1222,46.1367,41200.0
2014-11-20 14:10:00,63.37,63.38,63.36,63.37,76100.0,46.1295,46.1367,46.1222,46.1295,76100.0
2014-11-20 14:15:00,63.38,63.4,63.37,63.37,363500.0,46.1367,46.1513,46.1295,46.1295,363500.0
2014-11-20 14:20:00,63.38,63.38,63.36,63.37,59200.0,46.1367,46.1367,46.1222,46.1295,59200.0
2014-11-20 14:25:00,63.37,63.37,63.35,63.35,67500.0,46.1295,46.1295,46.1149,46.1149,67500.0
2014-11-20 14:30:00,63.36,63.36,63.35,63.35,228400.0,46.1222,46.1222,46.1149,46.1149,228400.0
2014-11-20 14:35:00,63.35,63.36,63.32,63.34,172000.0,46.1149,46.1222,46.0931,46.1076,172000.0
2014-11-20 14:40:00,63.33,63.34,63.32,63.34,127500.0,46.1003,46.1076,46.0931,46.1076,127500.0
2014-11-20 14:45:00,63.34,63.34,63.32,63.33,81000.0,46.1076,46.1076,46.0931,46.1003,81000.0
2014-11-20 14:50:00,63.33,63.33,63.32,63.33,69500.0,46.1003,46.1003,46.0931,46.1003,69500.0
2014-11-20 14:55:00,63.33,63.34,63.3,63.3,125700.0,46.1003,46.1076,46.0785,46.0785,125700.0
2014-11-20 15:00:00,63.3,63.3,63.26,63.28,117200.0,46.0785,46.0785,46.0494,46.0639,117200.0
2014-11-20 15:05:00,63.28,63.29,63.27,63.28,71900.0,46.0639,46.0712,46.0567,46.0639,71900.0
2014-11-20 15:10:00,63.27,63.28,63.26,63.28,127400.0,46.0567,46.0639,46.0494,46.0639,127400.0
2014-11-20 15:15:00,63.28,63.29,63.26,63.29,189900.0,46.0639,46.0712,46.0494,46.0712,189900.0
2014-11-20 15:20:00,63.28,63.29,63.25,63.26,297400.0,46.0639,46.0712,46.0421,46.0494,297400.0
2014-11-20 15:25:00,63.26,63.29,63.26,63.28,285900.0,46.0494,46.0712,46.0494,46.0639,285900.0
2014-11-20 15:30:00,63.28,63.3,63.26,63.29,306000.0,46.0639,46.0785,46.0494,46.0712,306000.0
2014-11-20 15:35:00,63.29,63.3,63.27,63.3,190500.0,46.0712,46.0785,46.0567,46.0785,190500.0
2014-11-20 15:40:00,63.3,63.3,63.28,63.29,397100.0,46.0785,46.0785,46.0639,46.0712,397100.0
2014-11-20 15:45:00,63.29,63.29,63.24,63.25,581400.0,46.0712,46.0712,46.0348,46.0421,581400.0
2014-11-20 15:50:00,63.25,63.26,63.23,63.23,751900.0,46.0421,46.0494,46.0275,46.0275,751900.0
2014-11-20 15:55:00,63.23,63.26,63.23,63.25,2424500.0,46.0275,46.0494,46.0275,46.0421,2424500.0
2014-11-21 09:30:00,64.02,64.04,63.99,64.01,617600.0,46.6026,46.6172,46.5808,46.5953,617600.0
2014-11-21 09:35:00,64.01,64.04,63.97,64.01,377500.0,46.5953,46.6172,46.5662,46.5953,377500.0
2014-11-21 09:40:00,64.0,64.03,63.99,63.99,277000.0,46.5881,46.6099,46.5808,46.5808,277000.0
2014-11-21 09:45:00,64.0,64.03,63.99,64.03,221700.0,46.5881,46.6099,46.5808,46.6099,221700.0
2014-11-21 09:50:00,64.03,64.05,64.02,64.03,125000.0,46.6099,46.6244,46.6026,46.6099,125000.0
2014-11-21 09:55:00,64.03,64.06,64.02,64.04,117000.0,46.6099,46.6317,46.6026,46.6172,117000.0
2014-11-21 10:00:00,64.04,64.06,64.03,64.05,183500.0,46.6172,46.6317,46.6099,46.6244,183500.0
2014-11-21 10:05:00,64.04,64.05,64.01,64.02,1520500.0,46.6172,46.6244,46.5953,46.6026,1520500.0
2014-11-21 10:10:00,64.02,64.03,63.97,64.03,1011700.0,46.6026,46.6099,46.5662,46.6099,1011700.0
2014-11-21 10:15:00,64.03,64.04,63.96,63.98,759800.0,46.6099,46.6172,46.5589,46.5735,759800.0
2014-11-21 10:20:00,63.98,64.03,63.97,64.03,338200.0,46.5735,46.6099,46.5662,46.6099,338200.0
2014-11-21 10:25:00,64.03,64.05,64.02,64.03,92300.0,46.6099,46.6244,46.6026,46.6099,92300.0
2014-11-21 10:30:00,64.03,64.04,63.99,64.0,456300.0,46.6099,46.6172,46.5808,46.5881,456300.0
2014-11-21 10:35:00,64.0,64.03,63.97,64.01,315600.0,46.5881,46.6099,46.5662,46.5953,315600.0
2014-11-21 10:40:00,64.0,64.01,63.97,64.0,163100.0,46.5881,46.5953,46.5662,46.5881,163100.0
2014-11-21 10:45:00,64.0,64.03,63.99,64.0,241800.0,46.5881,46.6099,46.5808,46.5881,241800.0
2014-11-21 10:50:00,64.0,64.0,63.96,63.98,193400.0,46.5881,46.5881,46.5589,46.5735,193400.0
2014-11-21 10:55:00,63.98,63.99,63.94,63.96,92400.0,46.5735,46.5808,46.5444,46.5589,92400.0
2014-11-21 11:00:00,63.96,63.96,63.9,63.91,115900.0,46.5589,46.5589,46.5153,46.5225,115900.0
2014-11-21 11:05:00,63.91,63.92,63.9,63.92,70200.0,46.5225,46.5298,46.5153,46.5298,70200.0
2014-11-21 11:10:00,63.92,63.97,63.9,63.96,148000.0,46.5298,46.5662,46.5153,46.5589,148000.0
2014-11-21 11:15:00,63.96,63.98,63.95,63.96,177600.0,46.5589,46.5735,46.5517,46.5589,177600.0
2014-11-21 11:20:00,63.97,63.98,63.95,63.97,44000.0,46.5662,46.5735,46.5517,46.5662,44000.0
2014-11-21 11:25:00,63.97,63.99,63.93,63.98,170500.0,46.5662,46.5808,46.5371,46.5735,170500.0
2014-11-21 11:30:00,63.99,63.99,63.93,63.94,177800.0,46.5808,46.5808,46.5371,46.5444,177800.0
2014-11-21 11:35:00,63.94,63.95,63.87,63.88,101200.0,46.5444,46.5517,46.4934,46.5007,101200.0
2014-11-21 11:40:00,63.87,63.92,63.84,63.84,218000.0,46.4934,46.5298,46.4716,46.4716,218000.0
2014-11-21 11:45:00,63.84,63.87,63.83,63.85,54500.0,46.4716,46.4934,46.4643,46.4789,54500.0
2014-11-21 11:50:00,63.85,63.88,63.84,63.86,98600.0,46.4789,46.5007,46.4716,46.4861,98600.0
2014-11-21 11:55:00,63.86,63.87,63.84,63.85,217300.0,46.4861,46.4934,46.4716,46.4789,217300.0
2014-11-21 12:00:00,63.84,63.84,63.81,63.81,56700.0,46.4716,46.4716,46.4497,46.4497,56700.0
2014-11-21 12:05:00,63.82,63.82,63.77,63.8,75500.0,46.457,46.457,46.4206,46.4425,75500.0
2014-11-21 12:10:00,63.8,63.81,63.77,63.77,61400.0,46.4425,46.4497,46.4206,46.4206,61400.0
2014-11-21 12:15:00,63.78,63.78,63.72,63.73,123400.0,46.4279,46.4279,46.3842,46.3915,123400.0
2014-11-21 12:20:00,63.73,63.74,63.72,63.74,47600.0,46.3915,46.3988,46.3842,46.3988,47600.0
2014-11-21 12:25:00,63.74,63.75,63.69,63.69,116200.0,46.3988,46.4061,46.3624,46.3624,116200.0
2014-11-21 12:30:00,63.69,63.72,63.68,63.7,87100.0,46.3624,46.3842,46.3551,46.3697,87100.0
2014-11-21 12:35:00,63.7,63.73,63.69,63.71,119500.0,46.3697,46.3915,46.3624,46.377,119500.0
2014-11-21 12:40:00,63.71,63.74,63.71,63.72,109900.0,46.377,46.3988,46.377,46.3842,109900.0
2014-11-21 12:45:00,63.72,63.73,63.71,63.71,64700.0,46.3842,46.3915,46.377,46.377,64700.0
2014-11-21 12:50:00,63.71,63.73,63.7,63.7,99800.0,46.377,46.3915,46.3697,46.3697,99800.0
2014-11-21 12:55:00,63.7,63.71,63.67,63.68,67400.0,46.3697,46.377,46.3478,46.3551,67400.0
2014-11-21 13:00:00,63.68,63.69,63.66,63.67,139500.0,46.3551,46.3624,46.3406,46.3478,139500.0
2014-11-21 13:05:00,63.67,63.67,63.64,63.65,121800.0,46.3478,46.3478,46.326,46.3333,121800.0
2014-11-21 13:10:00,63.65,63.66,63.62,63.64,126300.0,46.3333,46.3406,46.3114,46.326,126300.0
2014-11-21 13:15:00,63.64,63.65,63.63,63.63,123000.0,46.326,46.3333,46.3187,46.3187,123000.0
2014-11-21 13:20:00,63.64,63.65,63.63,63.64,164400.0,46.326,46.3333,46.3187,46.326,164400.0
2014-11-21 13:25:00,63.64,63.64,63.6,63.6,104100.0,46.326,46.326,46.2969,46.2969,104100.0
2014-11-21 13:30:00,63.6,63.62,63.57,63.61,356800.0,46.2969,46.3114,46.275,46.3042,356800.0
2014-11-21 13:35:00,63.61,63.63,63.6,63.62,119200.0,46.3042,46.3187,46.2969,46.3114,119200.0
2014-11-21 13:40:00,63.63,63.64,63.62,63.64,100800.0,46.3187,46.326,46.3114,46.326,100800.0
2014-11-21 13:45:00,63.64,63.69,63.63,63.68,264700.0,46.326,46.3624,46.3187,46.3551,264700.0
2014-11-21 13:50:00,63.69,63.73,63.67,63.71,401300.0,46.3624,46.3915,46.3478,46.377,401300.0
2014-11-21 13:55:00,63.72,63.74,63.7,63.71,201600.0,46.3842,46.3988,46.3697,46.377,201600.0
2014-11-21 14:00:00,63.71,63.74,63.7,63.73,95700.0,46.377,46.3988,46.3697,46.3915,95700.0
2014-11-21 14:05:00,63.73,63.74,63.72,63.74,49600.0,46.3915,46.3988,46.3842,46.3988,49600.0
2014-11-21 14:10:00,63.74,63.74,63.72,63.73,89500.0,46.3988,46.3988,46.3842,46.3915,89500.0
2014-11-21 14:15:00,63.73,63.74,63.71,63.71,90200.0,46.3915,46.3988,46.377,46.377,90200.0
2014-11-21 14:20:00,63.71,63.72,63.66,63.67,156600.0,46.377,46.3842,46.3406,46.3478,156600.0
2014-11-21 14:25:00,63.66,63.68,63.64,63.68,308900.0,46.3406,46.3551,46.326,46.3551,308900.0
2014-11-21 14:30:00,63.68,63.71,63.65,63.71,143500.0,46.3551,46.377,46.3333,46.377,143500.0
2014-11-21 14:35:00,63.7,63.71,63.67,63.7,153100.0,46.3697,46.377,46.3478,46.3697,153100.0
2014-11-21 14:40:00,63.7,63.75,63.69,63.74,102200.0,46.3697,46.4061,46.3624,46.3988,102200.0
2014-11-21 14:45:00,63.75,63.75,63.71,63.72,165200.0,46.4061,46.4061,46.377,46.3842,165200.0
2014-11-21 14:50:00,63.72,63.74,63.71,63.74,215400.0,46.3842,46.3988,46.377,46.3988,215400.0
2014-11-21 14:55:00,63.74,63.74,63.71,63.72,62200.0,46.3988,46.3988,46.377,46.3842,62200.0
2014-11-21 15:00:00,63.72,63.77,63.71,63.77,174200.0,46.3842,46.4206,46.377,46.4206,174200.0
2014-11-21 15:05:00,63.76,63.76,63.74,63.75,99200.0,46.4133,46.4133,46.3988,46.4061,99200.0
2014-11-21 15:10:00,63.75,63.78,63.74,63.77,258600.0,46.4061,46.4279,46.3988,46.4206,258600.0
2014-11-21 15:15:00,63.78,63.78,63.76,63.77,165800.0,46.4279,46.4279,46.4133,46.4206,165800.0
2014-11-21 15:20:00,63.77,63.77,63.76,63.77,229900.0,46.4206,46.4206,46.4133,46.4206,229900.0
2014-11-21 15:25:00,63.77,63.78,63.75,63.78,429900.0,46.4206,46.4279,46.4061,46.4279,429900.0
2014-11-21 15:30:00,63.78,63.81,63.77,63.8,373600.0,46.4279,46.4497,46.4206,46.4425,373600.0
2014-11-21 15:35:00,63.8,63.81,63.79,63.8,429900.0,46.4425,46.4497,46.4352,46.4425,429900.0
2014-11-21 15:40:00,63.8,63.81,63.79,63.8,284600.0,46.4425,46.4497,46.4352,46.4425,284600.0
2014-11-21 15:45:00,63.8,63.81,63.78,63.8,364900.0,46.4425,46.4497,46.4279,46.4425,364900.0
2014-11-21 15:50:00,63.81,63.82,63.77,63.77,708800.0,46.4497,46.457,46.4206,46.4206,708800.0
2014-11-21 15:55:00,63.77,63.8,63.76,63.79,1200900.0,46.4206,46.4425,46.4133,46.4352,1200900.0
2014-11-24 09:30:00,64.06,64.12,64.06,64.12,430500.0,46.6317,46.6754,46.6317,46.6754,430500.0
2014-11-24 09:35:00,64.13,64.14,64.09,64.11,282700.0,46.6827,46.69,46.6536,46.6681,282700.0
2014-11-24 09:40:00,64.1,64.12,64.02,64.06,276800.0,46.6608,46.6754,46.6026,46.6317,276800.0
2014-11-24 09:45:00,64.06,64.07,64.02,64.05,608600.0,46.6317,46.639,46.6026,46.6244,608600.0
2014-11-24 09:50:00,64.05,64.09,63.99,64.01,395300.0,46.6244,46.6536,46.5808,46.5953,395300.0
2014-11-24 09:55:00,64.02,64.02,63.99,63.99,58900.0,46.6026,46.6026,46.5808,46.5808,58900.0
2014-11-24 10:00:00,63.99,64.05,63.98,64.04,349500.0,46.5808,46.6244,46.5735,46.6172,349500.0
2014-11-24 10:05:00,64.04,64.05,63.99,64.04,140400.0,46.6172,46.6244,46.5808,46.6172,140400.0
2014-11-24 10:10:00,64.03,64.04,64.0,64.0,88400.0,46.6099,46.6172,46.5881,46.5881,88400.0
2014-11-24 10:15:00,64.0,64.06,64.0,64.06,48200.0,46.5881,46.6317,46.5881,46.6317,48200.0
2014-11-24 10:20:00,64.06,64.09,64.05,64.08,75000.0,46.6317,46.6536,46.6244,46.6463,75000.0
2014-11-24 10:25:00,64.08,64.13,64.07,64.12,91600.0,46.6463,46.6827,46.639,46.6754,91600.0
2014-11-24 10:30:00,64.12,64.14,64.09,64.13,65600.0,46.6754,46.69,46.6536,46.6827,65600.0
2014-11-24 10:35:00,64.13,64.14,64.07,64.08,197100.0,46.6827,46.69,46.639,46.6463,197100.0
2014-11-24 10:40:00,64.08,64.1,64.07,64.08,152700.0,46.6463,46.6608,46.639,46.6463,152700.0
2014-11-24 10:45:00,64.08,64.11,64.07,64.07,93100.0,46.6463,46.6681,46.639,46.639,93100.0
2014-11-24 10:50:00,64.08,64.09,64.02,64.03,60900.0,46.6463,46.6536,46.6026,46.6099,60900.0
2014-11-24 10:55:00,64.03,64.05,64.02,64.05,61400.0,46.6099,46.6244,46.6026,46.6244,61400.0
2014-11-24 11:00:00,64.05,64.07,64.04,64.06,43200.0,46.6244,46.639,46.6172,46.6317,43200.0
2014-11-24 11:05:00,64.06,64.06,63.98,63.99,157600.0,46.6317,46.6317,46.5735,46.5808,157600.0
2014-11-24 11:10:00,63.98,64.0,63.97,64.0,117900.0,46.5735,46.5881,46.5662,46.5881,117900.0
2014-11-24 11:15:00,64.0,64.0,63.96,63.98,81200.0,46.5881,46.5881,46.5589,46.5735,81200.0
2014-11-24 11:20:00,63.98,64.01,63.96,64.0,97800.0,46.5735,46.5953,46.5589,46.5881,97800.0
2014-11-24 11:25:00,64.0,64.04,63.99,64.03,46600.0,46.5881,46.6172,46.5808,46.6099,46600.0
2014-11-24 11:30:00,64.04,64.06,64.02,64.02,119500.0,46.6172,46.6317,46.6026,46.6026,119500.0
2014-11-24 11:35:00,64.02,64.02,63.98,64.01,104100.0,46.6026,46.6026,46.5735,46.5953,104100.0
2014-11-24 11:40:00,64.01,64.03,63.98,64.02,223600.0,46.5953,46.6099,46.5735,46.6026,223600.0
2014-11-24 11:45:00,64.02,64.03,63.97,63.97,153000.0,46.6026,46.6099,46.5662,46.5662,153000.0
2014-11-24 11:50:00,63.97,63.98,63.94,63.96,57900.0,46.5662,46.5735,46.5444,46.5589,57900.0
2014-11-24 11:55:00,63.96,63.98,63.94,63.95,42400.0,46.5589,46.5735,46.5444,46.5517,42400.0
2014-11-24 12:00:00,63.95,63.97,63.93,63.97,62800.0,46.5517,46.5662,46.5371,46.5662,62800.0
2014-11-24 12:05:00,63.97,63.99,63.96,63.98,24000.0,46.5662,46.5808,46.5589,46.5735,24000.0
2014-11-24 12:10:00,63.98,63.99,63.96,63.98,50600.0,46.5735,46.5808,46.5589,46.5735,50600.0
2014-11-24 12:15:00,63.97,63.99,63.96,63.99,158800.0,46.5662,46.5808,46.5589,46.5808,158800.0
2014-11-24 12:20:00,63.99,63.99,63.97,63.99,40100.0,46.5808,46.5808,46.5662,46.5808,40100.0
2014-11-24 12:25:00,63.98,63.99,63.97,63.97,59500.0,46.5735,46.5808,46.5662,46.5662,59500.0
2014-11-24 12:30:00,63.98,63.98,63.96,63.98,41700.0,46.5735,46.5735,46.5589,46.5735,41700.0
2014-11-24 12:35:00,63.98,63.98,63.96,63.97,23500.0,46.5735,46.5735,46.5589,46.5662,23500.0
2014-11-24 12:40:00,63.97,64.0,63.96,63.97,49000.0,46.5662,46.5881,46.5589,46.5662,49000.0
2014-11-24 12:45:00,63.98,63.98,63.96,63.97,31400.0,46.5735,46.5735,46.5589,46.5662,31400.0
2014-11-24 12:50:00,63.96,63.97,63.95,63.96,30500.0,46.5589,46.5662,46.5517,46.5589,30500.0
2014-11-24 12:55:00,63.96,63.97,63.94,63.96,49600.0,46.5589,46.5662,46.5444,46.5589,49600.0
2014-11-24 13:00:00,63.95,63.98,63.95,63.97,57200.0,46.5517,46.5735,46.5517,46.5662,57200.0
2014-11-24 13:05:00,63.97,63.98,63.96,63.97,16600.0,46.5662,46.5735,46.5589,46.5662,16600.0
2014-11-24 13:10:00,63.98,63.99,63.97,63.99,58200.0,46.5735,46.5808,46.5662,46.5808,58200.0
2014-11-24 13:15:00,63.99,64.02,63.98,64.01,44700.0,46.5808,46.6026,46.5735,46.5953,44700.0
2014-11-24 13:20:00,64.01,64.01,63.99,64.0,24100.0,46.5953,46.5953,46.5808,46.5881,24100.0
2014-11-24 13:25:00,64.0,64.01,63.99,64.0,25800.0,46.5881,46.5953,46.5808,46.5881,25800.0
2014-11-24 13:30:00,64.0,64.02,63.99,64.01,1094900.0,46.5881,46.6026,46.5808,46.5953,1094900.0
2014-11-24 13:35:00,64.02,64.03,63.99,64.02,932200.0,46.6026,46.6099,46.5808,46.6026,932200.0
2014-11-24 13:40:00,64.02,64.04,64.01,64.03,1485100.0,46.6026,46.6172,46.5953,46.6099,1485100.0
2014-11-24 13:45:00,64.03,64.05,64.02,64.05,1394200.0,46.6099,46.6244,46.6026,46.6244,1394200.0
2014-11-24 13:50:00,64.04,64.05,64.04,64.04,27100.0,46.6172,46.6244,46.6172,46.6172,27100.0
2014-11-24 13:55:00,64.05,64.05,64.02,64.03,55600.0,46.6244,46.6244,46.6026,46.6099,55600.0
2014-11-24 14:00:00,64.03,64.06,64.02,64.05,1131500.0,46.6099,46.6317,46.6026,46.6244,1131500.0
2014-11-24 14:05:00,64.06,64.09,64.05,64.07,132100.0,46.6317,46.6536,46.6244,46.639,132100.0
2014-11-24 14:10:00,64.07,64.07,64.04,64.04,158900.0,46.639,46.639,46.6172,46.6172,158900.0
2014-11-24 14:15:00,64.04,64.06,64.04,64.05,51700.0,46.6172,46.6317,46.6172,46.6244,51700.0
2014-11-24 14:20:00,64.05,64.06,64.04,64.04,35100.0,46.6244,46.6317,46.6172,46.6172,35100.0
2014-11-24 14:25:00,64.05,64.05,64.03,64.05,38300.0,46.6244,46.6244,46.6099,46.6244,38300.0
2014-11-24 14:30:00,64.04,64.06,64.04,64.05,39900.0,46.6172,46.6317,46.6172,46.6244,39900.0
2014-11-24 14:35:00,64.05,64.05,64.03,64.03,36800.0,46.6244,46.6244,46.6099,46.6099,36800.0
2014-11-24 14:40:00,64.04,64.05,64.03,64.05,66800.0,46.6172,46.6244,46.6099,46.6244,66800.0
2014-11-24 14:45:00,64.04,64.05,64.04,64.05,62700.0,46.6172,46.6244,46.6172,46.6244,62700.0
2014-11-24 14:50:00,64.05,64.05,64.02,64.03,84300.0,46.6244,46.6244,46.6026,46.6099,84300.0
2014-11-24 14:55:00,64.03,64.03,64.0,64.0,92800.0,46.6099,46.6099,46.5881,46.5881,92800.0
2014-11-24 15:00:00,64.0,64.02,64.0,64.01,109500.0,46.5881,46.6026,46.5881,46.5953,109500.0
2014-11-24 15:05:00,64.01,64.04,63.99,64.03,273700.0,46.5953,46.6172,46.5808,46.6099,273700.0
2014-11-24 15:10:00,64.03,64.04,64.02,64.03,156900.0,46.6099,46.6172,46.6026,46.6099,156900.0
2014-11-24 15:15:00,64.03,64.04,64.01,64.02,100800.0,46.6099,46.6172,46.5953,46.6026,100800.0
2014-11-24 15:20:00,64.02,64.04,64.01,64.04,43000.0,46.6026,46.6172,46.5953,46.6172,43000.0
2014-11-24 15:25:00,64.04,64.07,64.03,64.06,195900.0,46.6172,46.639,46.6099,46.6317,195900.0
2014-11-24 15:30:00,64.06,64.09,64.06,64.08,185200.0,46.6317,46.6536,46.6317,46.6463,185200.0
2014-11-24 15:35:00,64.08,64.09,64.07,64.09,132800.0,46.6463,46.6536,46.639,46.6536,132800.0
2014-11-24 15:40:00,64.09,64.11,64.08,64.1,222300.0,46.6536,46.6681,46.6463,46.6608,222300.0
2014-11-24 15:45:00,64.1,64.1,64.09,64.09,100700.0,46.6608,46.6608,46.6536,46.6536,100700.0
2014-11-24 15:50:00,64.1,64.14,64.09,64.14,462100.0,46.6608,46.69,46.6536,46.69,462100.0
2014-11-24 15:55:00,64.14,64.16,64.11,64.15,819700.0,46.69,46.7045,46.6681,46.6972,819700.0
2014-11-25 09:30:00,64.16,64.2,64.13,64.2,529500.0,46.7045,46.7336,46.6827,46.7336,529500.0
2014-11-25 09:35:00,64.2,64.28,64.17,64.23,336100.0,46.7336,46.7919,46.7118,46.7555,336100.0
2014-11-25 09:40:00,64.23,64.25,64.18,64.21,131200.0,46.7555,46.77,46.7191,46.7409,131200.0
2014-11-25 09:45:00,64.2,64.26,64.2,64.24,150600.0,46.7336,46.7773,46.7336,46.7628,150600.0
2014-11-25 09:50:00,64.25,64.26,64.2,64.22,213600.0,46.77,46.7773,46.7336,46.7482,213600.0
2014-11-25 09:55:00,64.22,64.26,64.22,64.24,120300.0,46.7482,46.7773,46.7482,46.7628,120300.0
2014-11-25 10:00:00,64.24,64.27,64.17,64.17,197600.0,46.7628,46.7846,46.7118,46.7118,197600.0
2014-11-25 10:05:00,64.18,64.19,64.13,64.18,145900.0,46.7191,46.7264,46.6827,46.7191,145900.0
2014-11-25 10:10:00,64.18,64.2,64.14,64.2,637500.0,46.7191,46.7336,46.69,46.7336,637500.0
2014-11-25 10:15:00,64.2,64.2,64.12,64.12,210800.0,46.7336,46.7336,46.6754,46.6754,210800.0
2014-11-25 10:20:00,64.13,64.17,64.11,64.17,62300.0,46.6827,46.7118,46.6681,46.7118,62300.0
2014-11-25 10:25:00,64.17,64.21,64.15,64.21,88100.0,46.7118,46.7409,46.6972,46.7409,88100.0
2014-11-25 10:30:00,64.2,64.21,64.15,64.16,57600.0,46.7336,46.7409,46.6972,46.7045,57600.0
2014-11-25 10:35:00,64.16,64.18,64.13,64.15,134000.0,46.7045,46.7191,46.6827,46.6972,134000.0
2014-11-25 10:40:00,64.14,64.16,64.11,64.13,325800.0,46.69,46.7045,46.6681,46.6827,325800.0
2014-11-25 10:45:00,64.14,64.15,64.11,64.11,291300.0,46.69,46.6972,46.6681,46.6681,291300.0
2014-11-25 10:50:00,64.12,64.14,64.1,64.12,139400.0,46.6754,46.69,46.6608,46.6754,139400.0
2014-11-25 10:55:00,64.12,64.14,64.11,64.14,105100.0,46.6754,46.69,46.6681,46.69,105100.0
2014-11-25 11:00:00,64.14,64.17,64.13,64.16,322600.0,46.69,46.7118,46.6827,46.7045,322600.0
2014-11-25 11:05:00,64.15,64.16,64.11,64.12,203200.0,46.6972,46.7045,46.6681,46.6754,203200.0
2014-11-25 11:10:00,64.12,64.13,64.09,64.11,112100.0,46.6754,46.6827,46.6536,46.6681,112100.0
2014-11-25 11:15:00,64.1,64.13,64.08,64.13,138900.0,46.6608,46.6827,46.6463,46.6827,138900.0
2014-11-25 11:20:00,64.13,64.14,64.07,64.08,204900.0,46.6827,46.69,46.639,46.6463,204900.0
2014-11-25 11:25:00,64.09,64.09,64.02,64.03,516000.0,46.6536,46.6536,46.6026,46.6099,516000.0
2014-11-25 11:30:00,64.03,64.16,64.02,64.14,900800.0,46.6099,46.7045,46.6026,46.69,900800.0
2014-11-25 11:35:00,64.13,64.2,64.12,64.19,143900.0,46.6827,46.7336,46.6754,46.7264,143900.0
2014-11-25 11:40:00,64.19,64.2,64.17,64.18,254300.0,46.7264,46.7336,46.7118,46.7191,254300.0
2014-11-25 11:45:00,64.19,64.24,64.19,64.22,88500.0,46.7264,46.7628,46.7264,46.7482,88500.0
2014-11-25 11:50:00,64.22,64.23,64.19,64.19,88700.0,46.7482,46.7555,46.7264,46.7264,88700.0
2014-11-25 11:55:00,64.2,64.21,64.17,64.18,63100.0,46.7336,46.7409,46.7118,46.7191,63100.0
2014-11-25 12:00:00,64.19,64.21,64.17,64.18,96300.0,46.7264,46.7409,46.7118,46.7191,96300.0
2014-11-25 12:05:00,64.18,64.18,64.15,64.16,409400.0,46.7191,46.7191,46.6972,46.7045,409400.0
2014-11-25 12:10:00,64.16,64.17,64.14,64.15,1360800.0,46.7045,46.7118,46.69,46.6972,1360800.0
2014-11-25 12:15:00,64.15,64.15,64.12,64.14,100300.0,46.6972,46.6972,46.6754,46.69,100300.0
2014-11-25 12:20:00,64.13,64.15,64.13,64.14,74100.0,46.6827,46.6972,46.6827,46.69,74100.0
2014-11-25 12:25:00,64.14,64.15,64.13,64.14,19900.0,46.69,46.6972,46.6827,46.69,19900.0
2014-11-25 12:30:00,64.14,64.16,64.14,64.16,148800.0,46.69,46.7045,46.69,46.7045,148800.0
2014-11-25 12:35:00,64.16,64.2,64.15,64.18,95900.0,46.7045,46.7336,46.6972,46.7191,95900.0
2014-11-25 12:40:00,64.19,64.26,64.19,64.25,186300.0,46.7264,46.7773,46.7264,46.77,186300.0
2014-11-25 12:45:00,64.25,64.26,64.23,64.23,52300.0,46.77,46.7773,46.7555,46.7555,52300.0
2014-11-25 12:50:00,64.24,64.24,64.2,64.2,72600.0,46.7628,46.7628,46.7336,46.7336,72600.0
2014-11-25 12:55:00,64.2,64.21,64.17,64.18,69100.0,46.7336,46.7409,46.7118,46.7191,69100.0
2014-11-25 13:00:00,64.17,64.23,64.17,64.21,271700.0,46.7118,46.7555,46.7118,46.7409,271700.0
2014-11-25 13:05:00,64.2,64.23,64.19,64.2,51400.0,46.7336,46.7555,46.7264,46.7336,51400.0
2014-11-25 13:10:00,64.21,64.21,64.19,64.2,36100.0,46.7409,46.7409,46.7264,46.7336,36100.0
2014-11-25 13:15:00,64.2,64.21,64.2,64.21,34900.0,46.7336,46.7409,46.7336,46.7409,34900.0
2014-11-25 13:20:00,64.21,64.23,64.2,64.23,82500.0,46.7409,46.7555,46.7336,46.7555,82500.0
2014-11-25 13:25:00,64.24,64.25,64.24,64.25,28200.0,46.7628,46.77,46.7628,46.77,28200.0
2014-11-25 13:30:00,64.25,64.27,64.24,64.26,68500.0,46.77,46.7846,46.7628,46.7773,68500.0
2014-11-25 13:35:00,64.26,64.27,64.25,64.27,398600.0,46.7773,46.7846,46.77,46.7846,398600.0
2014-11-25 13:40:00,64.26,64.28,64.24,64.26,89900.0,46.7773,46.7919,46.7628,46.7773,89900.0
2014-11-25 13:45:00,64.27,64.27,64.25,64.25,44000.0,46.7846,46.7846,46.77,46.77,44000.0
2014-11-25 13:50:00,64.26,64.27,64.25,64.27,28400.0,46.7773,46.7846,46.77,46.7846,28400.0
2014-11-25 13:55:00,64.27,64.29,64.27,64.28,41300.0,46.7846,46.7992,46.7846,46.7919,41300.0
2014-11-25 14:00:00,64.29,64.31,64.27,64.31,212700.0,46.7992,46.8137,46.7846,46.8137,212700.0
2014-11-25 14:05:00,64.31,64.32,64.27,64.3,157800.0,46.8137,46.821,46.7846,46.8064,157800.0
2014-11-25 14:10:00,64.31,64.33,64.3,64.33,32300.0,46.8137,46.8283,46.8064,46.8283,32300.0
2014-11-25 14:15:00,64.33,64.33,64.29,64.29,118900.0,46.8283,46.8283,46.7992,46.7992,118900.0
2014-11-25 14:20:00,64.29,64.32,64.28,64.31,52400.0,46.7992,46.821,46.7919,46.8137,52400.0
2014-11-25 14:25:00,64.3,64.31,64.28,64.29,72500.0,46.8064,46.8137,46.7919,46.7992,72500.0
2014-11-25 14:30:00,64.28,64.3,64.28,64.3,76900.0,46.7919,46.8064,46.7919,46.8064,76900.0
2014-11-25 14:35:00,64.3,64.3,64.27,64.28,103500.0,46.8064,46.8064,46.7846,46.7919,103500.0
2014-11-25 14:40:00,64.28,64.3,64.27,64.3,131200.0,46.7919,46.8064,46.7846,46.8064,131200.0
2014-11-25 14:45:00,64.29,64.3,64.24,64.25,207400.0,46.7992,46.8064,46.7628,46.77,207400.0
2014-11-25 14:50:00,64.25,64.26,64.24,64.25,214100.0,46.77,46.7773,46.7628,46.77,214100.0
2014-11-25 14:55:00,64.26,64.26,64.23,64.25,127400.0,46.7773,46.7773,46.7555,46.77,127400.0
2014-11-25 15:00:00,64.25,64.27,64.24,64.26,360000.0,46.77,46.7846,46.7628,46.7773,360000.0
2014-11-25 15:05:00,64.27,64.31,64.26,64.29,111700.0,46.7846,46.8137,46.7773,46.7992,111700.0
2014-11-25 15:10:00,64.3,64.31,64.29,64.31,115400.0,46.8064,46.8137,46.7992,46.8137,115400.0
2014-11-25 15:15:00,64.31,64.31,64.3,64.3,64500.0,46.8137,46.8137,46.8064,46.8064,64500.0
2014-11-25 15:20:00,64.3,64.31,64.3,64.3,86100.0,46.8064,46.8137,46.8064,46.8064,86100.0
2014-11-25 15:25:00,64.3,64.32,64.3,64.31,104800.0,46.8064,46.821,46.8064,46.8137,104800.0
2014-11-25 15:30:00,64.31,64.32,64.3,64.3,190600.0,46.8137,46.821,46.8064,46.8064,190600.0
2014-11-25 15:35:00,64.3,64.31,64.29,64.3,214000.0,46.8064,46.8137,46.7992,46.8064,214000.0
2014-11-25 15:40:00,64.29,64.31,64.29,64.3,816500.0,46.7992,46.8137,46.7992,46.8064,816500.0
2014-11-25 15:45:00,64.3,64.31,64.29,64.31,539100.0,46.8064,46.8137,46.7992,46.8137,539100.0
2014-11-25 15:50:00,64.31,64.31,64.27,64.28,363600.0,46.8137,46.8137,46.7846,46.7919,363600.0
2014-11-25 15:55:00,64.28,64.28,64.24,64.26,1178100.0,46.7919,46.7919,46.7628,46.7773,1178100.0
2014-11-26 09:30:00,64.34,64.35,64.25,64.25,386000.0,46.8356,46.8428,46.77,46.77,386000.0
2014-11-26 09:35:00,64.25,64.34,64.23,64.33,110400.0,46.77,46.8356,46.7555,46.8283,110400.0
2014-11-26 09:40:00,64.32,64.33,64.25,64.28,190400.0,46.821,46.8283,46.77,46.7919,190400.0
2014-11-26 09:45:00,64.28,64.31,64.27,64.31,88100.0,46.7919,46.8137,46.7846,46.8137,88100.0
2014-11-26 09:50:00,64.31,64.31,64.27,64.3,201300.0,46.8137,46.8137,46.7846,46.8064,201300.0
2014-11-26 09:55:00,64.29,64.36,64.29,64.32,236700.0,46.7992,46.8501,46.7992,46.821,236700.0
2014-11-26 10:00:00,64.31,64.37,64.29,64.32,135100.0,46.8137,46.8574,46.7992,46.821,135100.0
2014-11-26 10:05:00,64.32,64.36,64.29,64.35,139200.0,46.821,46.8501,46.7992,46.8428,139200.0
2014-11-26 10:10:00,64.35,64.36,64.33,64.36,128400.0,46.8428,46.8501,46.8283,46.8501,128400.0
2014-11-26 10:15:00,64.36,64.38,64.33,64.38,126900.0,46.8501,46.8647,46.8283,46.8647,126900.0
2014-11-26 10:20:00,64.37,64.4,64.35,64.39,54300.0,46.8574,46.8792,46.8428,46.8719,54300.0
2014-11-26 10:25:00,64.39,64.41,64.38,64.39,48200.0,46.8719,46.8865,46.8647,46.8719,48200.0
2014-11-26 10:30:00,64.39,64.42,64.37,64.39,131900.0,46.8719,46.8938,46.8574,46.8719,131900.0
2014-11-26 10:35:00,64.4,64.4,64.37,64.37,172500.0,46.8792,46.8792,46.8574,46.8574,172500.0
2014-11-26 10:40:00,64.37,64.39,64.35,64.39,87500.0,46.8574,46.8719,46.8428,46.8719,87500.0
2014-11-26 10:45:00,64.38,64.39,64.35,64.36,34900.0,46.8647,46.8719,46.8428,46.8501,34900.0
2014-11-26 10:50:00,64.37,64.39,64.36,64.38,45500.0,46.8574,46.8719,46.8501,46.8647,45500.0
2014-11-26 10:55:00,64.38,64.45,64.37,64.43,67700.0,46.8647,46.9156,46.8574,46.9011,67700.0
2014-11-26 11:00:00,64.44,64.45,64.41,64.43,24400.0,46.9083,46.9156,46.8865,46.9011,24400.0
2014-11-26 11:05:00,64.42,64.42,64.39,64.39,85400.0,46.8938,46.8938,46.8719,46.8719,85400.0
2014-11-26 11:10:00,64.39,64.41,64.36,64.36,117600.0,46.8719,46.8865,46.8501,46.8501,117600.0
2014-11-26 11:15:00,64.36,64.37,64.35,64.37,123100.0,46.8501,46.8574,46.8428,46.8574,123100.0
2014-11-26 11:20:00,64.36,64.36,64.33,64.34,86400.0,46.8501,46.8501,46.8283,46.8356,86400.0
2014-11-26 11:25:00,64.35,64.41,64.34,64.4,90300.0,46.8428,46.8865,46.8356,46.8792,90300.0
2014-11-26 11:30:00,64.41,64.43,64.36,64.37,93300.0,46.8865,46.9011,46.8501,46.8574,93300.0
2014-11-26 11:35:00,64.37,64.41,64.36,64.41,43100.0,46.8574,46.8865,46.8501,46.8865,43100.0
2014-11-26 11:40:00,64.4,64.41,64.38,64.39,61200.0,46.8792,46.8865,46.8647,46.8719,61200.0
2014-11-26 11:45:00,64.39,64.39,64.37,64.38,25700.0,46.8719,46.8719,46.8574,46.8647,25700.0
2014-11-26 11:50:00,64.39,64.42,64.38,64.42,75900.0,46.8719,46.8938,46.8647,46.8938,75900.0
2014-11-26 11:55:00,64.42,64.42,64.39,64.4,54500.0,46.8938,46.8938,46.8719,46.8792,54500.0
2014-11-26 12:00:00,64.4,64.41,64.39,64.41,34100.0,46.8792,46.8865,46.8719,46.8865,34100.0
2014-11-26 12:05:00,64.42,64.42,64.4,64.41,31300.0,46.8938,46.8938,46.8792,46.8865,31300.0
2014-11-26 12:10:00,64.41,64.41,64.4,64.41,17700.0,46.8865,46.8865,46.8792,46.8865,17700.0
2014-11-26 12:15:00,64.41,64.42,64.4,64.41,23700.0,46.8865,46.8938,46.8792,46.8865,23700.0
2014-11-26 12:20:00,64.42,64.42,64.41,64.42,94200.0,46.8938,46.8938,46.8865,46.8938,94200.0
2014-11-26 12:25:00,64.42,64.44,64.41,64.43,41700.0,46.8938,46.9083,46.8865,46.9011,41700.0
2014-11-26 12:30:00,64.43,64.45,64.43,64.45,31000.0,46.9011,46.9156,46.9011,46.9156,31000.0
2014-11-26 12:35:00,64.45,64.46,64.44,64.46,103300.0,46.9156,46.9229,46.9083,46.9229,103300.0
2014-11-26 12:40:00,64.46,64.46,64.44,64.44,55000.0,46.9229,46.9229,46.9083,46.9083,55000.0
2014-11-26 12:45:00,64.44,64.45,64.43,64.44,45400.0,46.9083,46.9156,46.9011,46.9083,45400.0
2014-11-26 12:50:00,64.43,64.44,64.41,64.42,46100.0,46.9011,46.9083,46.8865,46.8938,46100.0
2014-11-26 12:55:00,64.42,64.43,64.41,64.42,31400.0,46.8938,46.9011,46.8865,46.8938,31400.0
2014-11-26 13:00:00,64.42,64.44,64.42,64.44,51900.0,46.8938,46.9083,46.8938,46.9083,51900.0
2014-11-26 13:05:00,64.44,64.44,64.43,64.44,25200.0,46.9083,46.9083,46.9011,46.9083,25200.0
2014-11-26 13:10:00,64.43,64.44,64.43,64.44,46900.0,46.9011,46.9083,46.9011,46.9083,46900.0
2014-11-26 13:15:00,64.44,64.45,64.44,64.45,45900.0,46.9083,46.9156,46.9083,46.9156,45900.0
2014-11-26 13:20:00,64.45,64.45,64.43,64.44,34600.0,46.9156,46.9156,46.9011,46.9083,34600.0
2014-11-26 13:25:00,64.44,64.45,64.43,64.44,72000.0,46.9083,46.9156,46.9011,46.9083,72000.0
2014-11-26 13:30:00,64.45,64.47,64.44,64.47,53900.0,46.9156,46.9302,46.9083,46.9302,53900.0
2014-11-26 13:35:00,64.47,64.49,64.47,64.49,39200.0,46.9302,46.9447,46.9302,46.9447,39200.0
2014-11-26 13:40:00,64.49,64.5,64.48,64.49,31300.0,46.9447,46.952,46.9375,46.9447,31300.0
2014-11-26 13:45:00,64.5,64.5,64.49,64.5,29800.0,46.952,46.952,46.9447,46.952,29800.0
2014-11-26 13:50:00,64.5,64.5,64.46,64.47,91400.0,46.952,46.952,46.9229,46.9302,91400.0
2014-11-26 13:55:00,64.47,64.48,64.45,64.46,41200.0,46.9302,46.9375,46.9156,46.9229,41200.0
2014-11-26 14:00:00,64.47,64.47,64.45,64.46,48100.0,46.9302,46.9302,46.9156,46.9229,48100.0
2014-11-26 14:05:00,64.46,64.46,64.44,64.45,36200.0,46.9229,46.9229,46.9083,46.9156,36200.0
2014-11-26 14:10:00,64.45,64.45,64.42,64.43,78900.0,46.9156,46.9156,46.8938,46.9011,78900.0
2014-11-26 14:15:00,64.43,64.44,64.42,64.43,24800.0,46.9011,46.9083,46.8938,46.9011,24800.0
2014-11-26 14:20:00,64.43,64.44,64.43,64.44,29900.0,46.9011,46.9083,46.9011,46.9083,29900.0
2014-11-26 14:25:00,64.44,64.44,64.41,64.42,112800.0,46.9083,46.9083,46.8865,46.8938,112800.0
2014-11-26 14:30:00,64.41,64.42,64.41,64.42,37100.0,46.8865,46.8938,46.8865,46.8938,37100.0
2014-11-26 14:35:00,64.42,64.42,64.41,64.41,32500.0,46.8938,46.8938,46.8865,46.8865,32500.0
2014-11-26 14:40:00,64.42,64.43,64.41,64.43,34500.0,46.8938,46.9011,46.8865,46.9011,34500.0
2014-11-26 14:45:00,64.42,64.44,64.42,64.44,52100.0,46.8938,46.9083,46.8938,46.9083,52100.0
2014-11-26 14:50:00,64.43,64.45,64.43,64.45,112200.0,46.9011,46.9156,46.9011,46.9156,112200.0
2014-11-26 14:55:00,64.45,64.45,64.44,64.44,84800.0,46.9156,46.9156,46.9083,46.9083,84800.0
2014-11-26 15:00:00,64.45,64.45,64.41,64.42,127600.0,46.9156,46.9156,46.8865,46.8938,127600.0
2014-11-26 15:05:00,64.42,64.42,64.4,64.4,85900.0,46.8938,46.8938,46.8792,46.8792,85900.0
2014-11-26 15:10:00,64.41,64.42,64.4,64.42,96100.0,46.8865,46.8938,46.8792,46.8938,96100.0
2014-11-26 15:15:00,64.42,64.42,64.4,64.41,69600.0,46.8938,46.8938,46.8792,46.8865,69600.0
2014-11-26 15:20:00,64.42,64.42,64.4,64.41,63700.0,46.8938,46.8938,46.8792,46.8865,63700.0
2014-11-26 15:25:00,64.41,64.41,64.39,64.39,140100.0,46.8865,46.8865,46.8719,46.8719,140100.0
2014-11-26 15:30:00,64.39,64.41,64.39,64.41,82800.0,46.8719,46.8865,46.8719,46.8865,82800.0
2014-11-26 15:35:00,64.41,64.42,64.4,64.41,75100.0,46.8865,46.8938,46.8792,46.8865,75100.0
2014-11-26 15:40:00,64.41,64.42,64.4,64.41,135100.0,46.8865,46.8938,46.8792,46.8865,135100.0
2014-11-26 15:45:00,64.41,64.44,64.41,64.42,96800.0,46.8865,46.9083,46.8865,46.8938,96800.0
2014-11-26 15:50:00,64.42,64.45,64.41,64.44,280100.0,46.8938,46.9156,46.8865,46.9083,280100.0
2014-11-26 15:55:00,64.44,64.54,64.44,64.51,696400.0,46.9083,46.9811,46.9083,46.9593,696400.0
2014-11-28 09:30:00,64.09,64.14,64.09,64.11,493900.0,46.6536,46.69,46.6536,46.6681,493900.0
2014-11-28 09:35:00,64.11,64.11,64.06,64.07,137400.0,46.6681,46.6681,46.6317,46.639,137400.0
2014-11-28 09:40:00,64.07,64.09,64.06,64.08,113700.0,46.639,46.6536,46.6317,46.6463,113700.0
2014-11-28 09:45:00,64.08,64.09,64.06,64.09,149400.0,46.6463,46.6536,46.6317,46.6536,149400.0
2014-11-28 09:50:00,64.09,64.11,64.06,64.11,237100.0,46.6536,46.6681,46.6317,46.6681,237100.0
2014-11-28 09:55:00,64.11,64.12,64.08,64.12,151500.0,46.6681,46.6754,46.6463,46.6754,151500.0
2014-11-28 10:00:00,64.12,64.14,64.09,64.12,111400.0,46.6754,46.69,46.6536,46.6754,111400.0
2014-11-28 10:05:00,64.11,64.14,64.09,64.14,122800.0,46.6681,46.69,46.6536,46.69,122800.0
2014-11-28 10:10:00,64.14,64.14,64.09,64.1,172300.0,46.69,46.69,46.6536,46.6608,172300.0
2014-11-28 10:15:00,64.11,64.11,64.05,64.05,112600.0,46.6681,46.6681,46.6244,46.6244,112600.0
2014-11-28 10:20:00,64.06,64.06,64.04,64.05,62500.0,46.6317,46.6317,46.6172,46.6244,62500.0
2014-11-28 10:25:00,64.05,64.05,64.01,64.04,77500.0,46.6244,46.6244,46.5953,46.6172,77500.0
2014-11-28 10:30:00,64.03,64.08,64.03,64.06,88700.0,46.6099,46.6463,46.6099,46.6317,88700.0
2014-11-28 10:35:00,64.06,64.07,64.03,64.04,146600.0,46.6317,46.639,46.6099,46.6172,146600.0
2014-11-28 10:40:00,64.04,64.07,64.03,64.04,184900.0,46.6172,46.639,46.6099,46.6172,184900.0
2014-11-28 10:45:00,64.04,64.07,64.02,64.06,137400.0,46.6172,46.639,46.6026,46.6317,137400.0
2014-11-28 10:50:00,64.06,64.07,64.04,64.06,139000.0,46.6317,46.639,46.6172,46.6317,139000.0
2014-11-28 10:55:00,64.06,64.08,64.05,64.08,132100.0,46.6317,46.6463,46.6244,46.6463,132100.0
2014-11-28 11:00:00,64.08,64.08,64.06,64.06,83200.0,46.6463,46.6463,46.6317,46.6317,83200.0
2014-11-28 11:05:00,64.07,64.09,64.05,64.08,105600.0,46.639,46.6536,46.6244,46.6463,105600.0
2014-11-28 11:10:00,64.09,64.13,64.08,64.13,147800.0,46.6536,46.6827,46.6463,46.6827,147800.0
2014-11-28 11:15:00,64.12,64.15,64.12,64.15,96500.0,46.6754,46.6972,46.6754,46.6972,96500.0
2014-11-28 11:20:00,64.14,64.16,64.12,64.16,172200.0,46.69,46.7045,46.6754,46.7045,172200.0
2014-11-28 11:25:00,64.16,64.16,64.09,64.1,165700.0,46.7045,46.7045,46.6536,46.6608,165700.0
2014-11-28 11:30:00,64.1,64.13,64.06,64.11,155200.0,46.6608,46.6827,46.6317,46.6681,155200.0
2014-11-28 11:35:00,64.11,64.14,64.1,64.12,66100.0,46.6681,46.69,46.6608,46.6754,66100.0
2014-11-28 11:40:00,64.13,64.14,64.1,64.12,93000.0,46.6827,46.69,46.6608,46.6754,93000.0
2014-11-28 11:45:00,64.12,64.14,64.1,64.11,62500.0,46.6754,46.69,46.6608,46.6681,62500.0
2014-11-28 11:50:00,64.11,64.12,64.1,64.12,130100.0,46.6681,46.6754,46.6608,46.6754,130100.0
2014-11-28 11:55:00,64.12,64.12,64.1,64.11,117500.0,46.6754,46.6754,46.6608,46.6681,117500.0
2014-11-28 12:00:00,64.11,64.11,64.08,64.08,41500.0,46.6681,46.6681,46.6463,46.6463,41500.0
2014-11-28 12:05:00,64.09,64.09,64.06,64.07,34600.0,46.6536,46.6536,46.6317,46.639,34600.0
2014-11-28 12:10:00,64.06,64.07,64.05,64.07,56100.0,46.6317,46.639,46.6244,46.639,56100.0
2014-11-28 12:15:00,64.06,64.07,64.04,64.06,218300.0,46.6317,46.639,46.6172,46.6317,218300.0
2014-11-28 12:20:00,64.06,64.06,64.04,64.04,44200.0,46.6317,46.6317,46.6172,46.6172,44200.0
2014-11-28 12:25:00,64.05,64.05,64.0,64.01,169000.0,46.6244,46.6244,46.5881,46.5953,169000.0
2014-11-28 12:30:00,64.0,64.02,63.99,64.02,192100.0,46.5881,46.6026,46.5808,46.6026,192100.0
2014-11-28 12:35:00,64.01,64.02,63.98,63.99,208600.0,46.5953,46.6026,46.5735,46.5808,208600.0
2014-11-28 12:40:00,63.98,64.0,63.96,63.99,278700.0,46.5735,46.5881,46.5589,46.5808,278700.0
2014-11-28 12:45:00,63.99,64.0,63.97,63.98,150300.0,46.5808,46.5881,46.5662,46.5735,150300.0
2014-11-28 12:50:00,63.98,63.99,63.94,63.96,299600.0,46.5735,46.5808,46.5444,46.5589,299600.0
2014-11-28 12:55:00,63.97,64.01,63.95,63.99,1336800.0,46.5662,46.5953,46.5517,46.5808,1336800.0
2014-12-01 09:30:00,64.03,64.06,63.98,63.98,507900.0,46.6099,46.6317,46.5735,46.5735,507900.0
2014-12-01 09:35:00,63.98,64.05,63.96,64.03,203500.0,46.5735,46.6244,46.5589,46.6099,203500.0
2014-12-01 09:40:00,64.03,64.04,63.99,64.02,606300.0,46.6099,46.6172,46.5808,46.6026,606300.0
2014-12-01 09:45:00,64.02,64.02,63.92,63.93,200700.0,46.6026,46.6026,46.5298,46.5371,200700.0
2014-12-01 09:50:00,63.92,63.94,63.85,63.93,416300.0,46.5298,46.5444,46.4789,46.5371,416300.0
2014-12-01 09:55:00,63.93,63.97,63.91,63.95,109300.0,46.5371,46.5662,46.5225,46.5517,109300.0
2014-12-01 10:00:00,63.95,64.01,63.92,63.92,334600.0,46.5517,46.5953,46.5298,46.5298,334600.0
2014-12-01 10:05:00,63.92,63.93,63.85,63.88,231700.0,46.5298,46.5371,46.4789,46.5007,231700.0
2014-12-01 10:10:00,63.88,63.89,63.85,63.88,132000.0,46.5007,46.508,46.4789,46.5007,132000.0
2014-12-01 10:15:00,63.87,63.94,63.86,63.88,181500.0,46.4934,46.5444,46.4861,46.5007,181500.0
2014-12-01 10:20:00,63.89,63.96,63.88,63.95,264300.0,46.508,46.5589,46.5007,46.5517,264300.0
2014-12-01 10:25:00,63.95,63.95,63.9,63.95,63600.0,46.5517,46.5517,46.5153,46.5517,63600.0
2014-12-01 10:30:00,63.95,63.96,63.88,63.9,68400.0,46.5517,46.5589,46.5007,46.5153,68400.0
2014-12-01 10:35:00,63.9,63.9,63.84,63.85,283400.0,46.5153,46.5153,46.4716,46.4789,283400.0
2014-12-01 10:40:00,63.85,63.85,63.78,63.82,75500.0,46.4789,46.4789,46.4279,46.457,75500.0
2014-12-01 10:45:00,63.82,63.83,63.77,63.79,113400.0,46.457,46.4643,46.4206,46.4352,113400.0
2014-12-01 10:50:00,63.79,63.79,63.74,63.77,77600.0,46.4352,46.4352,46.3988,46.4206,77600.0
2014-12-01 10:55:00,63.78,63.78,63.73,63.76,105300.0,46.4279,46.4279,46.3915,46.4133,105300.0
2014-12-01 11:00:00,63.75,63.77,63.73,63.76,113000.0,46.4061,46.4206,46.3915,46.4133,113000.0
2014-12-01 11:05:00,63.75,63.79,63.75,63.77,99400.0,46.4061,46.4352,46.4061,46.4206,99400.0
2014-12-01 11:10:00,63.77,63.79,63.75,63.78,177600.0,46.4206,46.4352,46.4061,46.4279,177600.0
2014-12-01 11:15:00,63.78,63.81,63.78,63.8,59700.0,46.4279,46.4497,46.4279,46.4425,59700.0
2014-12-01 11:20:00,63.8,63.86,63.8,63.86,72000.0,46.4425,46.4861,46.4425,46.4861,72000.0
2014-12-01 11:25:00,63.86,63.89,63.85,63.87,124500.0,46.4861,46.508,46.4789,46.4934,124500.0
2014-12-01 11:30:00,63.87,63.92,63.86,63.9,101400.0,46.4934,46.5298,46.4861,46.5153,101400.0
2014-12-01 11:35:00,63.89,63.91,63.88,63.89,47100.0,46.508,46.5225,46.5007,46.508,47100.0
2014-12-01 11:40:00,63.88,63.93,63.87,63.93,83800.0,46.5007,46.5371,46.4934,46.5371,83800.0
2014-12-01 11:45:00,63.92,63.93,63.9,63.91,46100.0,46.5298,46.5371,46.5153,46.5225,46100.0
2014-12-01 11:50:00,63.91,63.92,63.88,63.9,56700.0,46.5225,46.5298,46.5007,46.5153,56700.0
2014-12-01 11:55:00,63.9,63.91,63.88,63.89,76300.0,46.5153,46.5225,46.5007,46.508,76300.0
2014-12-01 12:00:00,63.89,63.92,63.88,63.9,114700.0,46.508,46.5298,46.5007,46.5153,114700.0
2014-12-01 12:05:00,63.91,63.92,63.89,63.91,46500.0,46.5225,46.5298,46.508,46.5225,46500.0
2014-12-01 12:10:00,63.91,63.95,63.9,63.94,71400.0,46.5225,46.5517,46.5153,46.5444,71400.0
2014-12-01 12:15:00,63.94,63.95,63.91,63.92,45500.0,46.5444,46.5517,46.5225,46.5298,45500.0
2014-12-01 12:20:00,63.92,63.94,63.9,63.93,85000.0,46.5298,46.5444,46.5153,46.5371,85000.0
2014-12-01 12:25:00,63.92,63.93,63.89,63.9,120100.0,46.5298,46.5371,46.508,46.5153,120100.0
2014-12-01 12:30:00,63.9,63.92,63.89,63.91,33200.0,46.5153,46.5298,46.508,46.5225,33200.0
2014-12-01 12:35:00,63.91,63.92,63.88,63.9,124700.0,46.5225,46.5298,46.5007,46.5153,124700.0
2014-12-01 12:40:00,63.9,63.92,63.89,63.91,67100.0,46.5153,46.5298,46.508,46.5225,67100.0
2014-12-01 12:45:00,63.9,63.93,63.89,63.92,79100.0,46.5153,46.5371,46.508,46.5298,79100.0
2014-12-01 12:50:00,63.93,63.97,63.92,63.97,41700.0,46.5371,46.5662,46.5298,46.5662,41700.0
2014-12-01 12:55:00,63.97,64.02,63.96,64.0,126200.0,46.5662,46.6026,46.5589,46.5881,126200.0
2014-12-01 13:00:00,64.01,64.02,64.0,64.02,34900.0,46.5953,46.6026,46.5881,46.6026,34900.0
2014-12-01 13:05:00,64.02,64.05,64.02,64.03,107300.0,46.6026,46.6244,46.6026,46.6099,107300.0
2014-12-01 13:10:00,64.03,64.04,64.01,64.03,41900.0,46.6099,46.6172,46.5953,46.6099,41900.0
2014-12-01 13:15:00,64.04,64.08,64.03,64.04,105400.0,46.6172,46.6463,46.6099,46.6172,105400.0
2014-12-01 13:20:00,64.05,64.06,64.04,64.04,41900.0,46.6244,46.6317,46.6172,46.6172,41900.0
2014-12-01 13:25:00,64.04,64.05,64.02,64.03,43800.0,46.6172,46.6244,46.6026,46.6099,43800.0
2014-12-01 13:30:00,64.03,64.07,64.03,64.05,40700.0,46.6099,46.639,46.6099,46.6244,40700.0
2014-12-01 13:35:00,64.04,64.05,64.03,64.04,97800.0,46.6172,46.6244,46.6099,46.6172,97800.0
2014-12-01 13:40:00,64.04,64.05,64.0,64.01,78200.0,46.6172,46.6244,46.5881,46.5953,78200.0
2014-12-01 13:45:00,64.01,64.03,63.99,64.02,39400.0,46.5953,46.6099,46.5808,46.6026,39400.0
2014-12-01 13:50:00,64.01,64.01,63.98,63.99,35900.0,46.5953,46.5953,46.5735,46.5808,35900.0
2014-12-01 13:55:00,63.99,64.01,63.98,64.0,34400.0,46.5808,46.5953,46.5735,46.5881,34400.0
2014-12-01 14:00:00,64.0,64.0,63.98,63.99,71000.0,46.5881,46.5881,46.5735,46.5808,71000.0
2014-12-01 14:05:00,63.98,63.99,63.92,63.94,178200.0,46.5735,46.5808,46.5298,46.5444,178200.0
2014-12-01 14:10:00,63.94,63.94,63.9,63.93,104100.0,46.5444,46.5444,46.5153,46.5371,104100.0
2014-12-01 14:15:00,63.93,63.94,63.91,63.93,111600.0,46.5371,46.5444,46.5225,46.5371,111600.0
2014-12-01 14:20:00,63.94,63.94,63.89,63.9,89400.0,46.5444,46.5444,46.508,46.5153,89400.0
2014-12-01 14:25:00,63.89,63.92,63.88,63.92,83600.0,46.508,46.5298,46.5007,46.5298,83600.0
2014-12-01 14:30:00,63.92,63.95,63.91,63.95,81500.0,46.5298,46.5517,46.5225,46.5517,81500.0
2014-12-01 14:35:00,63.95,63.98,63.92,63.97,123900.0,46.5517,46.5735,46.5298,46.5662,123900.0
2014-12-01 14:40:00,63.97,63.99,63.95,63.97,1776100.0,46.5662,46.5808,46.5517,46.5662,1776100.0
2014-12-01 14:45:00,63.97,63.98,63.94,63.96,147500.0,46.5662,46.5735,46.5444,46.5589,147500.0
2014-12-01 14:50:00,63.97,63.99,63.96,63.99,55000.0,46.5662,46.5808,46.5589,46.5808,55000.0
2014-12-01 14:55:00,63.99,63.99,63.93,63.97,64900.0,46.5808,46.5808,46.5371,46.5662,64900.0
2014-12-01 15:00:00,63.97,64.01,63.96,64.0,76100.0,46.5662,46.5953,46.5589,46.5881,76100.0
2014-12-01 15:05:00,63.99,64.0,63.98,64.0,33300.0,46.5808,46.5881,46.5735,46.5881,33300.0
2014-12-01 15:10:00,64.0,64.02,63.99,64.0,890700.0,46.5881,46.6026,46.5808,46.5881,890700.0
2014-12-01 15:15:00,64.0,64.05,63.99,64.03,225100.0,46.5881,46.6244,46.5808,46.6099,225100.0
2014-12-01 15:20:00,64.03,64.04,64.01,64.03,121200.0,46.6099,46.6172,46.5953,46.6099,121200.0
2014-12-01 15:25:00,64.02,64.04,64.01,64.02,170400.0,46.6026,46.6172,46.5953,46.6026,170400.0
2014-12-01 15:30:00,64.02,64.03,64.01,64.03,118700.0,46.6026,46.6099,46.5953,46.6099,118700.0
2014-12-01 15:35:00,64.03,64.03,63.97,63.99,141600.0,46.6099,46.6099,46.5662,46.5808,141600.0
2014-12-01 15:40:00,63.99,64.0,63.97,63.98,186100.0,46.5808,46.5881,46.5662,46.5735,186100.0
2014-12-01 15:45:00,63.98,63.98,63.95,63.97,166700.0,46.5735,46.5735,46.5517,46.5662,166700.0
2014-12-01 15:50:00,63.97,63.98,63.93,63.93,232700.0,46.5662,46.5735,46.5371,46.5371,232700.0
2014-12-01 15:55:00,63.94,63.97,63.92,63.94,1051500.0,46.5444,46.5662,46.5298,46.5444,1051500.0
2014-12-02 09:30:00,64.06,64.08,64.0,64.05,500600.0,46.6317,46.6463,46.5881,46.6244,500600.0
2014-12-02 09:35:00,64.06,64.09,64.01,64.07,112900.0,46.6317,46.6536,46.5953,46.639,112900.0
2014-12-02 09:40:00,64.07,64.09,63.99,64.01,135700.0,46.639,46.6536,46.5808,46.5953,135700.0
2014-12-02 09:45:00,64.01,64.01,63.93,63.95,238900.0,46.5953,46.5953,46.5371,46.5517,238900.0
2014-12-02 09:50:00,63.95,63.96,63.92,63.93,167500.0,46.5517,46.5589,46.5298,46.5371,167500.0
2014-12-02 09:55:00,63.94,64.01,63.93,63.98,117900.0,46.5444,46.5953,46.5371,46.5735,117900.0
2014-12-02 10:00:00,63.97,64.06,63.97,64.05,93700.0,46.5662,46.6317,46.5662,46.6244,93700.0
2014-12-02 10:05:00,64.06,64.08,64.03,64.06,81600.0,46.6317,46.6463,46.6099,46.6317,81600.0
2014-12-02 10:10:00,64.07,64.08,64.04,64.04,39900.0,46.639,46.6463,46.6172,46.6172,39900.0
2014-12-02 10:15:00,64.05,64.08,64.03,64.06,65900.0,46.6244,46.6463,46.6099,46.6317,65900.0
2014-12-02 10:20:00,64.06,64.07,64.01,64.02,93900.0,46.6317,46.639,46.5953,46.6026,93900.0
2014-12-02 10:25:00,64.02,64.05,64.02,64.03,390900.0,46.6026,46.6244,46.6026,46.6099,390900.0
2014-12-02 10:30:00,64.04,64.05,63.97,63.99,222600.0,46.6172,46.6244,46.5662,46.5808,222600.0
2014-12-02 10:35:00,63.99,64.0,63.94,63.96,101200.0,46.5808,46.5881,46.5444,46.5589,101200.0
2014-12-02 10:40:00,63.96,63.98,63.96,63.97,54900.0,46.5589,46.5735,46.5589,46.5662,54900.0
2014-12-02 10:45:00,63.97,64.04,63.97,64.0,59000.0,46.5662,46.6172,46.5662,46.5881,59000.0
2014-12-02 10:50:00,64.0,64.01,63.97,64.0,38200.0,46.5881,46.5953,46.5662,46.5881,38200.0
2014-12-02 10:55:00,64.0,64.08,64.0,64.07,67300.0,46.5881,46.6463,46.5881,46.639,67300.0
2014-12-02 11:00:00,64.08,64.09,64.05,64.07,95100.0,46.6463,46.6536,46.6244,46.639,95100.0
2014-12-02 11:05:00,64.06,64.09,64.05,64.08,67800.0,46.6317,46.6536,46.6244,46.6463,67800.0
2014-12-02 11:10:00,64.08,64.09,64.02,64.02,154900.0,46.6463,46.6536,46.6026,46.6026,154900.0
2014-12-02 11:15:00,64.03,64.04,64.01,64.03,65200.0,46.6099,46.6172,46.5953,46.6099,65200.0
2014-12-02 11:20:00,64.03,64.04,63.96,63.98,169300.0,46.6099,46.6172,46.5589,46.5735,169300.0
2014-12-02 11:25:00,63.99,63.99,63.95,63.97,164100.0,46.5808,46.5808,46.5517,46.5662,164100.0
2014-12-02 11:30:00,63.98,64.05,63.96,64.03,1101400.0,46.5735,46.6244,46.5589,46.6099,1101400.0
2014-12-02 11:35:00,64.02,64.03,63.97,64.0,128000.0,46.6026,46.6099,46.5662,46.5881,128000.0
2014-12-02 11:40:00,64.0,64.04,63.99,64.03,45100.0,46.5881,46.6172,46.5808,46.6099,45100.0
2014-12-02 11:45:00,64.03,64.04,64.01,64.03,63600.0,46.6099,46.6172,46.5953,46.6099,63600.0
2014-12-02 11:50:00,64.03,64.05,64.01,64.04,46100.0,46.6099,46.6244,46.5953,46.6172,46100.0
2014-12-02 11:55:00,64.04,64.07,64.03,64.05,53500.0,46.6172,46.639,46.6099,46.6244,53500.0
2014-12-02 12:00:00,64.05,64.06,64.03,64.05,115400.0,46.6244,46.6317,46.6099,46.6244,115400.0
2014-12-02 12:05:00,64.05,64.05,64.01,64.04,148000.0,46.6244,46.6244,46.5953,46.6172,148000.0
2014-12-02 12:10:00,64.04,64.05,64.02,64.05,106300.0,46.6172,46.6244,46.6026,46.6244,106300.0
2014-12-02 12:15:00,64.05,64.08,64.03,64.08,35800.0,46.6244,46.6463,46.6099,46.6463,35800.0
2014-12-02 12:20:00,64.07,64.09,64.06,64.09,56300.0,46.639,46.6536,46.6317,46.6536,56300.0
2014-12-02 12:25:00,64.09,64.09,64.07,64.08,37000.0,46.6536,46.6536,46.639,46.6463,37000.0
2014-12-02 12:30:00,64.08,64.08,64.01,64.01,79300.0,46.6463,46.6463,46.5953,46.5953,79300.0
2014-12-02 12:35:00,64.02,64.03,63.98,64.0,105800.0,46.6026,46.6099,46.5735,46.5881,105800.0
2014-12-02 12:40:00,64.0,64.01,63.98,63.99,55400.0,46.5881,46.5953,46.5735,46.5808,55400.0
2014-12-02 12:45:00,63.98,64.01,63.98,64.0,470700.0,46.5735,46.5953,46.5735,46.5881,470700.0
2014-12-02 12:50:00,64.0,64.0,63.98,63.99,63800.0,46.5881,46.5881,46.5735,46.5808,63800.0
2014-12-02 12:55:00,63.98,64.01,63.98,64.0,74900.0,46.5735,46.5953,46.5735,46.5881,74900.0
2014-12-02 13:00:00,64.01,64.02,64.0,64.01,98100.0,46.5953,46.6026,46.5881,46.5953,98100.0
2014-12-02 13:05:00,64.02,64.04,64.01,64.01,61400.0,46.6026,46.6172,46.5953,46.5953,61400.0
2014-12-02 13:10:00,64.01,64.03,64.01,64.02,42300.0,46.5953,46.6099,46.5953,46.6026,42300.0
2014-12-02 13:15:00,64.02,64.03,64.0,64.01,330700.0,46.6026,46.6099,46.5881,46.5953,330700.0
2014-12-02 13:20:00,64.01,64.01,63.98,64.01,923000.0,46.5953,46.5953,46.5735,46.5953,923000.0
2014-12-02 13:25:00,64.01,64.06,64.0,64.05,134400.0,46.5953,46.6317,46.5881,46.6244,134400.0
2014-12-02 13:30:00,64.05,64.06,64.03,64.05,185000.0,46.6244,46.6317,46.6099,46.6244,185000.0
2014-12-02 13:35:00,64.05,64.05,64.04,64.05,213200.0,46.6244,46.6244,46.6172,46.6244,213200.0
2014-12-02 13:40:00,64.05,64.06,64.04,64.06,170500.0,46.6244,46.6317,46.6172,46.6317,170500.0
2014-12-02 13:45:00,64.06,64.07,64.05,64.05,226800.0,46.6317,46.639,46.6244,46.6244,226800.0
2014-12-02 13:50:00,64.06,64.06,64.03,64.04,113300.0,46.6317,46.6317,46.6099,46.6172,113300.0
2014-12-02 13:55:00,64.04,64.04,64.02,64.04,64600.0,46.6172,46.6172,46.6026,46.6172,64600.0
2014-12-02 14:00:00,64.04,64.05,64.03,64.05,255000.0,46.6172,46.6244,46.6099,46.6244,255000.0
2014-12-02 14:05:00,64.05,64.05,64.01,64.03,309400.0,46.6244,46.6244,46.5953,46.6099,309400.0
2014-12-02 14:10:00,64.03,64.04,64.02,64.02,656600.0,46.6099,46.6172,46.6026,46.6026,656600.0
2014-12-02 14:15:00,64.02,64.05,64.01,64.04,236500.0,46.6026,46.6244,46.5953,46.6172,236500.0
2014-12-02 14:20:00,64.04,64.07,64.04,64.05,234700.0,46.6172,46.639,46.6172,46.6244,234700.0
2014-12-02 14:25:00,64.06,64.06,64.03,64.05,144000.0,46.6317,46.6317,46.6099,46.6244,144000.0
2014-12-02 14:30:00,64.05,64.06,64.03,64.06,201100.0,46.6244,46.6317,46.6099,46.6317,201100.0
2014-12-02 14:35:00,64.06,64.06,64.03,64.05,220600.0,46.6317,46.6317,46.6099,46.6244,220600.0
2014-12-02 14:40:00,64.05,64.05,64.03,64.05,176000.0,46.6244,46.6244,46.6099,46.6244,176000.0
2014-12-02 14:45:00,64.05,64.11,64.04,64.1,261100.0,46.6244,46.6681,46.6172,46.6608,261100.0
2014-12-02 14:50:00,64.1,64.11,64.09,64.11,200100.0,46.6608,46.6681,46.6536,46.6681,200100.0
2014-12-02 14:55:00,64.11,64.11,64.1,64.11,164500.0,46.6681,46.6681,46.6608,46.6681,164500.0
2014-12-02 15:00:00,64.11,64.13,64.1,64.12,839200.0,46.6681,46.6827,46.6608,46.6754,839200.0
2014-12-02 15:05:00,64.12,64.13,64.11,64.12,127400.0,46.6754,46.6827,46.6681,46.6754,127400.0
2014-12-02 15:10:00,64.12,64.12,64.09,64.09,236000.0,46.6754,46.6754,46.6536,46.6536,236000.0
2014-12-02 15:15:00,64.1,64.1,64.09,64.1,132400.0,46.6608,46.6608,46.6536,46.6608,132400.0
2014-12-02 15:20:00,64.1,64.1,64.07,64.09,698300.0,46.6608,46.6608,46.639,46.6536,698300.0
2014-12-02 15:25:00,64.09,64.09,64.07,64.08,199200.0,46.6536,46.6536,46.639,46.6463,199200.0
2014-12-02 15:30:00,64.08,64.1,64.07,64.09,214400.0,46.6463,46.6608,46.639,46.6536,214400.0
2014-12-02 15:35:00,64.09,64.09,64.05,64.08,238400.0,46.6536,46.6536,46.6244,46.6463,238400.0
2014-12-02 15:40:00,64.08,64.09,64.07,64.09,409800.0,46.6463,46.6536,46.639,46.6536,409800.0
2014-12-02 15:45:00,64.09,64.1,64.08,64.09,158000.0,46.6536,46.6608,46.6463,46.6536,158000.0
2014-12-02 15:50:00,64.09,64.09,64.07,64.08,246800.0,46.6536,46.6536,46.639,46.6463,246800.0
2014-12-02 15:55:00,64.07,64.12,64.07,64.11,1637800.0,46.639,46.6754,46.639,46.6681,1637800.0
2014-12-03 09:30:00,63.95,63.95,63.85,63.86,263300.0,46.5517,46.5517,46.4789,46.4861,263300.0
2014-12-03 09:35:00,63.86,63.94,63.86,63.94,494800.0,46.4861,46.5444,46.4861,46.5444,494800.0
2014-12-03 09:40:00,63.94,63.95,63.91,63.93,272900.0,46.5444,46.5517,46.5225,46.5371,272900.0
2014-12-03 09:45:00,63.93,63.96,63.91,63.93,333400.0,46.5371,46.5589,46.5225,46.5371,333400.0
2014-12-03 09:50:00,63.93,63.97,63.93,63.96,107700.0,46.5371,46.5662,46.5371,46.5589,107700.0
2014-12-03 09:55:00,63.96,63.99,63.94,63.99,425000.0,46.5589,46.5808,46.5444,46.5808,425000.0
2014-12-03 10:00:00,63.99,64.0,63.88,63.94,346200.0,46.5808,46.5881,46.5007,46.5444,346200.0
2014-12-03 10:05:00,63.93,63.97,63.91,63.96,103500.0,46.5371,46.5662,46.5225,46.5589,103500.0
2014-12-03 10:10:00,63.96,63.97,63.94,63.96,86500.0,46.5589,46.5662,46.5444,46.5589,86500.0
2014-12-03 10:15:00,63.97,64.01,63.96,63.96,104900.0,46.5662,46.5953,46.5589,46.5589,104900.0
2014-12-03 10:20:00,63.97,64.0,63.94,63.98,76300.0,46.5662,46.5881,46.5444,46.5735,76300.0
2014-12-03 10:25:00,63.98,64.02,63.97,64.01,110500.0,46.5735,46.6026,46.5662,46.5953,110500.0
2014-12-03 10:30:00,64.01,64.04,64.0,64.03,89600.0,46.5953,46.6172,46.5881,46.6099,89600.0
2014-12-03 10:35:00,64.04,64.07,64.03,64.05,68300.0,46.6172,46.639,46.6099,46.6244,68300.0
2014-12-03 10:40:00,64.05,64.06,64.0,64.01,123000.0,46.6244,46.6317,46.5881,46.5953,123000.0
2014-12-03 10:45:00,64.01,64.05,64.01,64.04,81100.0,46.5953,46.6244,46.5953,46.6172,81100.0
2014-12-03 10:50:00,64.04,64.06,64.02,64.03,49300.0,46.6172,46.6317,46.6026,46.6099,49300.0
2014-12-03 10:55:00,64.03,64.06,64.02,64.05,118600.0,46.6099,46.6317,46.6026,46.6244,118600.0
2014-12-03 11:00:00,64.05,64.09,64.03,64.06,145400.0,46.6244,46.6536,46.6099,46.6317,145400.0
2014-12-03 11:05:00,64.06,64.07,64.01,64.02,90100.0,46.6317,46.639,46.5953,46.6026,90100.0
2014-12-03 11:10:00,64.02,64.03,63.96,63.96,70700.0,46.6026,46.6099,46.5589,46.5589,70700.0
2014-12-03 11:15:00,63.96,63.99,63.94,63.96,170200.0,46.5589,46.5808,46.5444,46.5589,170200.0
2014-12-03 11:20:00,63.96,63.96,63.92,63.94,312000.0,46.5589,46.5589,46.5298,46.5444,312000.0
2014-12-03 11:25:00,63.94,63.99,63.93,63.99,144300.0,46.5444,46.5808,46.5371,46.5808,144300.0
2014-12-03 11:30:00,63.99,64.0,63.95,63.95,227100.0,46.5808,46.5881,46.5517,46.5517,227100.0
2014-12-03 11:35:00,63.96,63.97,63.92,63.93,127600.0,46.5589,46.5662,46.5298,46.5371,127600.0
2014-12-03 11:40:00,63.94,63.95,63.92,63.93,79900.0,46.5444,46.5517,46.5298,46.5371,79900.0
2014-12-03 11:45:00,63.93,63.95,63.92,63.95,52100.0,46.5371,46.5517,46.5298,46.5517,52100.0
2014-12-03 11:50:00,63.94,63.96,63.94,63.94,39300.0,46.5444,46.5589,46.5444,46.5444,39300.0
2014-12-03 11:55:00,63.94,63.95,63.92,63.92,76500.0,46.5444,46.5517,46.5298,46.5298,76500.0
2014-12-03 12:00:00,63.93,63.95,63.92,63.92,151100.0,46.5371,46.5517,46.5298,46.5298,151100.0
2014-12-03 12:05:00,63.93,63.95,63.93,63.94,171500.0,46.5371,46.5517,46.5371,46.5444,171500.0
2014-12-03 12:10:00,63.94,63.97,63.93,63.97,93300.0,46.5444,46.5662,46.5371,46.5662,93300.0
2014-12-03 12:15:00,63.97,63.98,63.95,63.96,81000.0,46.5662,46.5735,46.5517,46.5589,81000.0
2014-12-03 12:20:00,63.96,63.98,63.95,63.96,24800.0,46.5589,46.5735,46.5517,46.5589,24800.0
2014-12-03 12:25:00,63.96,63.99,63.96,63.98,57400.0,46.5589,46.5808,46.5589,46.5735,57400.0
2014-12-03 12:30:00,63.98,63.98,63.95,63.96,68500.0,46.5735,46.5735,46.5517,46.5589,68500.0
2014-12-03 12:35:00,63.95,63.96,63.94,63.95,33900.0,46.5517,46.5589,46.5444,46.5517,33900.0
2014-12-03 12:40:00,63.94,63.96,63.92,63.96,54800.0,46.5444,46.5589,46.5298,46.5589,54800.0
2014-12-03 12:45:00,63.95,63.96,63.94,63.96,33200.0,46.5517,46.5589,46.5444,46.5589,33200.0
2014-12-03 12:50:00,63.96,63.96,63.95,63.96,42400.0,46.5589,46.5589,46.5517,46.5589,42400.0
2014-12-03 12:55:00,63.96,63.97,63.95,63.96,42500.0,46.5589,46.5662,46.5517,46.5589,42500.0
2014-12-03 13:00:00,63.97,63.98,63.96,63.97,46000.0,46.5662,46.5735,46.5589,46.5662,46000.0
2014-12-03 13:05:00,63.96,63.97,63.95,63.97,31600.0,46.5589,46.5662,46.5517,46.5662,31600.0
2014-12-03 13:10:00,63.97,63.97,63.94,63.95,66200.0,46.5662,46.5662,46.5444,46.5517,66200.0
2014-12-03 13:15:00,63.95,63.96,63.94,63.96,49100.0,46.5517,46.5589,46.5444,46.5589,49100.0
2014-12-03 13:20:00,63.96,63.96,63.94,63.94,82600.0,46.5589,46.5589,46.5444,46.5444,82600.0
2014-12-03 13:25:00,63.95,63.96,63.94,63.96,80600.0,46.5517,46.5589,46.5444,46.5589,80600.0
2014-12-03 13:30:00,63.96,63.96,63.94,63.94,66100.0,46.5589,46.5589,46.5444,46.5444,66100.0
2014-12-03 13:35:00,63.95,63.96,63.94,63.96,148100.0,46.5517,46.5589,46.5444,46.5589,148100.0
2014-12-03 13:40:00,63.96,63.97,63.95,63.96,49500.0,46.5589,46.5662,46.5517,46.5589,49500.0
2014-12-03 13:45:00,63.95,63.96,63.95,63.96,55300.0,46.5517,46.5589,46.5517,46.5589,55300.0
2014-12-03 13:50:00,63.96,63.96,63.94,63.95,86000.0,46.5589,46.5589,46.5444,46.5517,86000.0
2014-12-03 13:55:00,63.94,63.97,63.94,63.97,34300.0,46.5444,46.5662,46.5444,46.5662,34300.0
2014-12-03 14:00:00,63.97,63.98,63.95,63.97,43800.0,46.5662,46.5735,46.5517,46.5662,43800.0
2014-12-03 14:05:00,63.97,63.99,63.96,63.99,34800.0,46.5662,46.5808,46.5589,46.5808,34800.0
2014-12-03 14:10:00,63.99,64.0,63.98,63.99,32600.0,46.5808,46.5881,46.5735,46.5808,32600.0
2014-12-03 14:15:00,63.99,64.0,63.98,63.99,37100.0,46.5808,46.5881,46.5735,46.5808,37100.0
2014-12-03 14:20:00,63.99,63.99,63.98,63.98,39500.0,46.5808,46.5808,46.5735,46.5735,39500.0
2014-12-03 14:25:00,63.99,64.0,63.97,64.0,91200.0,46.5808,46.5881,46.5662,46.5881,91200.0
2014-12-03 14:30:00,64.0,64.0,63.97,63.99,91300.0,46.5881,46.5881,46.5662,46.5808,91300.0
2014-12-03 14:35:00,63.99,63.99,63.96,63.98,99600.0,46.5808,46.5808,46.5589,46.5735,99600.0
2014-12-03 14:40:00,63.97,64.0,63.97,64.0,169000.0,46.5662,46.5881,46.5662,46.5881,169000.0
2014-12-03 14:45:00,64.01,64.01,63.97,63.97,79900.0,46.5953,46.5953,46.5662,46.5662,79900.0
2014-12-03 14:50:00,63.97,63.98,63.96,63.97,211200.0,46.5662,46.5735,46.5589,46.5662,211200.0
2014-12-03 14:55:00,63.97,63.98,63.96,63.96,57600.0,46.5662,46.5735,46.5589,46.5589,57600.0
2014-12-03 15:00:00,63.96,63.97,63.95,63.97,71600.0,46.5589,46.5662,46.5517,46.5662,71600.0
2014-12-03 15:05:00,63.97,63.97,63.96,63.97,62700.0,46.5662,46.5662,46.5589,46.5662,62700.0
2014-12-03 15:10:00,63.96,64.01,63.96,64.01,86700.0,46.5589,46.5953,46.5589,46.5953,86700.0
2014-12-03 15:15:00,64.01,64.03,64.0,64.02,113800.0,46.5953,46.6099,46.5881,46.6026,113800.0
2014-12-03 15:20:00,64.01,64.03,64.01,64.02,141800.0,46.5953,46.6099,46.5953,46.6026,141800.0
2014-12-03 15:25:00,64.02,64.05,64.02,64.05,346500.0,46.6026,46.6244,46.6026,46.6244,346500.0
2014-12-03 15:30:00,64.04,64.07,64.04,64.06,138700.0,46.6172,46.639,46.6172,46.6317,138700.0
2014-12-03 15:35:00,64.06,64.08,64.05,64.06,151700.0,46.6317,46.6463,46.6244,46.6317,151700.0
2014-12-03 15:40:00,64.06,64.06,64.04,64.05,169700.0,46.6317,46.6317,46.6172,46.6244,169700.0
2014-12-03 15:45:00,64.05,64.06,64.02,64.03,213500.0,46.6244,46.6317,46.6026,46.6099,213500.0
2014-12-03 15:50:00,64.03,64.04,64.02,64.04,115800.0,46.6099,46.6172,46.6026,46.6172,115800.0
2014-12-03 15:55:00,64.03,64.05,64.0,64.03,545400.0,46.6099,46.6244,46.5881,46.6099,545400.0
2014-12-04 09:30:00,63.86,63.86,63.75,63.86,638900.0,46.4861,46.4861,46.4061,46.4861,638900.0
2014-12-04 09:35:00,63.86,63.87,63.78,63.8,388700.0,46.4861,46.4934,46.4279,46.4425,388700.0
2014-12-04 09:40:00,63.8,63.81,63.73,63.8,182200.0,46.4425,46.4497,46.3915,46.4425,182200.0
2014-12-04 09:45:00,63.79,63.8,63.69,63.71,300800.0,46.4352,46.4425,46.3624,46.377,300800.0
2014-12-04 09:50:00,63.71,63.71,63.61,63.66,355800.0,46.377,46.377,46.3042,46.3406,355800.0
2014-12-04 09:55:00,63.65,63.76,63.64,63.69,218300.0,46.3333,46.4133,46.326,46.3624,218300.0
2014-12-04 10:00:00,63.69,63.75,63.69,63.73,183300.0,46.3624,46.4061,46.3624,46.3915,183300.0
2014-12-04 10:05:00,63.73,63.76,63.63,63.67,165700.0,46.3915,46.4133,46.3187,46.3478,165700.0
2014-12-04 10:10:00,63.68,63.72,63.66,63.7,231400.0,46.3551,46.3842,46.3406,46.3697,231400.0
2014-12-04 10:15:00,63.7,63.76,63.69,63.72,165800.0,46.3697,46.4133,46.3624,46.3842,165800.0
2014-12-04 10:20:00,63.73,63.76,63.67,63.72,220500.0,46.3915,46.4133,46.3478,46.3842,220500.0
2014-12-04 10:25:00,63.72,63.74,63.7,63.72,130600.0,46.3842,46.3988,46.3697,46.3842,130600.0
2014-12-04 10:30:00,63.72,63.74,63.7,63.73,143900.0,46.3842,46.3988,46.3697,46.3915,143900.0
2014-12-04 10:35:00,63.72,63.76,63.68,63.76,158400.0,46.3842,46.4133,46.3551,46.4133,158400.0
2014-12-04 10:40:00,63.76,63.76,63.66,63.68,125100.0,46.4133,46.4133,46.3406,46.3551,125100.0
2014-12-04 10:45:00,63.68,63.75,63.66,63.73,504600.0,46.3551,46.4061,46.3406,46.3915,504600.0
2014-12-04 10:50:00,63.73,63.78,63.71,63.75,101500.0,46.3915,46.4279,46.377,46.4061,101500.0
2014-12-04 10:55:00,63.75,63.81,63.74,63.8,95500.0,46.4061,46.4497,46.3988,46.4425,95500.0
2014-12-04 11:00:00,63.8,63.81,63.76,63.78,112400.0,46.4425,46.4497,46.4133,46.4279,112400.0
2014-12-04 11:05:00,63.78,63.85,63.77,63.8,430700.0,46.4279,46.4789,46.4206,46.4425,430700.0
2014-12-04 11:10:00,63.8,63.83,63.78,63.83,121300.0,46.4425,46.4643,46.4279,46.4643,121300.0
2014-12-04 11:15:00,63.83,63.85,63.8,63.82,137400.0,46.4643,46.4789,46.4425,46.457,137400.0
2014-12-04 11:20:00,63.82,63.85,63.79,63.84,98100.0,46.457,46.4789,46.4352,46.4716,98100.0
2014-12-04 11:25:00,63.84,63.85,63.75,63.77,332000.0,46.4716,46.4789,46.4061,46.4206,332000.0
2014-12-04 11:30:00,63.77,63.78,63.72,63.76,319700.0,46.4206,46.4279,46.3842,46.4133,319700.0
2014-12-04 11:35:00,63.77,63.85,63.76,63.8,184100.0,46.4206,46.4789,46.4133,46.4425,184100.0
2014-12-04 11:40:00,63.8,63.83,63.79,63.83,56500.0,46.4425,46.4643,46.4352,46.4643,56500.0
2014-12-04 11:45:00,63.83,63.85,63.82,63.84,57600.0,46.4643,46.4789,46.457,46.4716,57600.0
2014-12-04 11:50:00,63.84,63.85,63.83,63.85,37300.0,46.4716,46.4789,46.4643,46.4789,37300.0
2014-12-04 11:55:00,63.84,63.88,63.84,63.88,69600.0,46.4716,46.5007,46.4716,46.5007,69600.0
2014-12-04 12:00:00,63.88,63.88,63.85,63.86,41000.0,46.5007,46.5007,46.4789,46.4861,41000.0
2014-12-04 12:05:00,63.85,63.9,63.84,63.9,52300.0,46.4789,46.5153,46.4716,46.5153,52300.0
2014-12-04 12:10:00,63.9,63.91,63.89,63.91,36900.0,46.5153,46.5225,46.508,46.5225,36900.0
2014-12-04 12:15:00,63.91,63.92,63.88,63.9,88300.0,46.5225,46.5298,46.5007,46.5153,88300.0
2014-12-04 12:20:00,63.9,63.9,63.87,63.88,55200.0,46.5153,46.5153,46.4934,46.5007,55200.0
2014-12-04 12:25:00,63.88,63.88,63.86,63.86,49700.0,46.5007,46.5007,46.4861,46.4861,49700.0
2014-12-04 12:30:00,63.86,64.08,63.81,64.05,1410600.0,46.4861,46.6463,46.4497,46.6244,1410600.0
2014-12-04 12:35:00,64.05,64.09,64.01,64.04,351800.0,46.6244,46.6536,46.5953,46.6172,351800.0
2014-12-04 12:40:00,64.04,64.08,64.02,64.02,143600.0,46.6172,46.6463,46.6026,46.6026,143600.0
2014-12-04 12:45:00,64.02,64.05,63.98,64.01,104900.0,46.6026,46.6244,46.5735,46.5953,104900.0
2014-12-04 12:50:00,64.01,64.02,63.98,64.0,116900.0,46.5953,46.6026,46.5735,46.5881,116900.0
2014-12-04 12:55:00,64.0,64.03,63.98,64.01,120100.0,46.5881,46.6099,46.5735,46.5953,120100.0
2014-12-04 13:00:00,64.02,64.06,63.99,64.05,88500.0,46.6026,46.6317,46.5808,46.6244,88500.0
2014-12-04 13:05:00,64.06,64.06,64.02,64.04,76900.0,46.6317,46.6317,46.6026,46.6172,76900.0
2014-12-04 13:10:00,64.04,64.05,64.0,64.03,50800.0,46.6172,46.6244,46.5881,46.6099,50800.0
2014-12-04 13:15:00,64.03,64.04,64.01,64.02,95900.0,46.6099,46.6172,46.5953,46.6026,95900.0
2014-12-04 13:20:00,64.03,64.07,64.01,64.06,675300.0,46.6099,46.639,46.5953,46.6317,675300.0
2014-12-04 13:25:00,64.06,64.06,64.03,64.04,326700.0,46.6317,46.6317,46.6099,46.6172,326700.0
2014-12-04 13:30:00,64.05,64.05,64.01,64.02,1141700.0,46.6244,46.6244,46.5953,46.6026,1141700.0
2014-12-04 13:35:00,64.02,64.03,63.98,64.01,464900.0,46.6026,46.6099,46.5735,46.5953,464900.0
2014-12-04 13:40:00,64.02,64.06,64.01,64.04,316900.0,46.6026,46.6317,46.5953,46.6172,316900.0
2014-12-04 13:45:00,64.04,64.06,64.02,64.03,87800.0,46.6172,46.6317,46.6026,46.6099,87800.0
2014-12-04 13:50:00,64.03,64.05,64.01,64.02,180500.0,46.6099,46.6244,46.5953,46.6026,180500.0
2014-12-04 13:55:00,64.03,64.03,63.97,63.98,80500.0,46.6099,46.6099,46.5662,46.5735,80500.0
2014-12-04 14:00:00,63.98,63.99,63.93,63.96,237600.0,46.5735,46.5808,46.5371,46.5589,237600.0
2014-12-04 14:05:00,63.96,63.97,63.94,63.96,71900.0,46.5589,46.5662,46.5444,46.5589,71900.0
2014-12-04 14:10:00,63.96,63.98,63.95,63.97,79200.0,46.5589,46.5735,46.5517,46.5662,79200.0
2014-12-04 14:15:00,63.97,63.97,63.94,63.94,59900.0,46.5662,46.5662,46.5444,46.5444,59900.0
2014-12-04 14:20:00,63.94,63.95,63.93,63.95,70600.0,46.5444,46.5517,46.5371,46.5517,70600.0
2014-12-04 14:25:00,63.94,63.95,63.91,63.93,59000.0,46.5444,46.5517,46.5225,46.5371,59000.0
2014-12-04 14:30:00,63.93,63.93,63.89,63.91,55500.0,46.5371,46.5371,46.508,46.5225,55500.0
2014-12-04 14:35:00,63.9,63.91,63.88,63.89,81100.0,46.5153,46.5225,46.5007,46.508,81100.0
2014-12-04 14:40:00,63.89,63.89,63.88,63.89,30100.0,46.508,46.508,46.5007,46.508,30100.0
2014-12-04 14:45:00,63.88,63.9,63.88,63.89,38300.0,46.5007,46.5153,46.5007,46.508,38300.0
2014-12-04 14:50:00,63.89,63.9,63.87,63.87,64100.0,46.508,46.5153,46.4934,46.4934,64100.0
2014-12-04 14:55:00,63.87,63.9,63.87,63.9,38400.0,46.4934,46.5153,46.4934,46.5153,38400.0
2014-12-04 15:00:00,63.9,63.92,63.89,63.92,75100.0,46.5153,46.5298,46.508,46.5298,75100.0
2014-12-04 15:05:00,63.92,63.92,63.9,63.91,47600.0,46.5298,46.5298,46.5153,46.5225,47600.0
2014-12-04 15:10:00,63.91,63.92,63.9,63.9,72400.0,46.5225,46.5298,46.5153,46.5153,72400.0
2014-12-04 15:15:00,63.89,63.9,63.86,63.88,366200.0,46.508,46.5153,46.4861,46.5007,366200.0
2014-12-04 15:20:00,63.87,63.88,63.82,63.83,269700.0,46.4934,46.5007,46.457,46.4643,269700.0
2014-12-04 15:25:00,63.83,63.83,63.8,63.82,312200.0,46.4643,46.4643,46.4425,46.457,312200.0
2014-12-04 15:30:00,63.82,63.84,63.8,63.84,256000.0,46.457,46.4716,46.4425,46.4716,256000.0
2014-12-04 15:35:00,63.83,63.84,63.82,63.83,375300.0,46.4643,46.4716,46.457,46.4643,375300.0
2014-12-04 15:40:00,63.83,63.83,63.81,63.81,346100.0,46.4643,46.4643,46.4497,46.4497,346100.0
2014-12-04 15:45:00,63.82,63.83,63.8,63.81,367400.0,46.457,46.4643,46.4425,46.4497,367400.0
2014-12-04 15:50:00,63.8,63.83,63.8,63.82,238900.0,46.4425,46.4643,46.4425,46.457,238900.0
2014-12-04 15:55:00,63.82,63.84,63.78,63.82,1006900.0,46.457,46.4716,46.4279,46.457,1006900.0
2014-12-05 09:30:00,63.98,63.99,63.93,63.96,598300.0,46.5735,46.5808,46.5371,46.5589,598300.0
2014-12-05 09:35:00,63.96,63.97,63.89,63.9,243300.0,46.5589,46.5662,46.508,46.5153,243300.0
2014-12-05 09:40:00,63.91,63.91,63.85,63.86,248600.0,46.5225,46.5225,46.4789,46.4861,248600.0
2014-12-05 09:45:00,63.85,63.89,63.83,63.89,225800.0,46.4789,46.508,46.4643,46.508,225800.0
2014-12-05 09:50:00,63.89,63.89,63.85,63.85,233500.0,46.508,46.508,46.4789,46.4789,233500.0
2014-12-05 09:55:00,63.85,63.87,63.81,63.81,208100.0,46.4789,46.4934,46.4497,46.4497,208100.0
2014-12-05 10:00:00,63.82,63.86,63.81,63.86,210100.0,46.457,46.4861,46.4497,46.4861,210100.0
2014-12-05 10:05:00,63.85,63.89,63.84,63.87,180600.0,46.4789,46.508,46.4716,46.4934,180600.0
2014-12-05 10:10:00,63.87,63.89,63.85,63.87,208800.0,46.4934,46.508,46.4789,46.4934,208800.0
2014-12-05 10:15:00,63.88,63.92,63.87,63.91,162300.0,46.5007,46.5298,46.4934,46.5225,162300.0
2014-12-05 10:20:00,63.91,63.93,63.88,63.92,149800.0,46.5225,46.5371,46.5007,46.5298,149800.0
2014-12-05 10:25:00,63.92,63.93,63.89,63.93,105500.0,46.5298,46.5371,46.508,46.5371,105500.0
2014-12-05 10:30:00,63.93,63.98,63.93,63.95,148300.0,46.5371,46.5735,46.5371,46.5517,148300.0
2014-12-05 10:35:00,63.96,64.0,63.95,63.97,118500.0,46.5589,46.5881,46.5517,46.5662,118500.0
2014-12-05 10:40:00,63.97,64.01,63.96,64.01,85600.0,46.5662,46.5953,46.5589,46.5953,85600.0
2014-12-05 10:45:00,64.01,64.03,64.0,64.01,66600.0,46.5953,46.6099,46.5881,46.5953,66600.0
2014-12-05 10:50:00,64.01,64.03,63.98,64.01,84700.0,46.5953,46.6099,46.5735,46.5953,84700.0
2014-12-05 10:55:00,64.0,64.01,63.96,63.98,67700.0,46.5881,46.5953,46.5589,46.5735,67700.0
2014-12-05 11:00:00,63.98,64.01,63.97,63.98,120100.0,46.5735,46.5953,46.5662,46.5735,120100.0
2014-12-05 11:05:00,63.98,63.99,63.97,63.99,257100.0,46.5735,46.5808,46.5662,46.5808,257100.0
2014-12-05 11:10:00,63.99,64.01,63.98,64.01,139400.0,46.5808,46.5953,46.5735,46.5953,139400.0
2014-12-05 11:15:00,64.0,64.04,63.99,64.03,83200.0,46.5881,46.6172,46.5808,46.6099,83200.0
2014-12-05 11:20:00,64.03,64.04,64.02,64.02,157100.0,46.6099,46.6172,46.6026,46.6026,157100.0
2014-12-05 11:25:00,64.02,64.1,64.02,64.1,197600.0,46.6026,46.6608,46.6026,46.6608,197600.0
2014-12-05 11:30:00,64.1,64.11,64.04,64.07,265100.0,46.6608,46.6681,46.6172,46.639,265100.0
2014-12-05 11:35:00,64.07,64.09,64.03,64.08,179300.0,46.639,46.6536,46.6099,46.6463,179300.0
2014-12-05 11:40:00,64.08,64.1,64.06,64.09,122500.0,46.6463,46.6608,46.6317,46.6536,122500.0
2014-12-05 11:45:00,64.09,64.1,64.08,64.09,34700.0,46.6536,46.6608,46.6463,46.6536,34700.0
2014-12-05 11:50:00,64.1,64.15,64.09,64.14,132100.0,46.6608,46.6972,46.6536,46.69,132100.0
2014-12-05 11:55:00,64.14,64.16,64.12,64.13,96800.0,46.69,46.7045,46.6754,46.6827,96800.0
2014-12-05 12:00:00,64.13,64.14,64.1,64.11,50600.0,46.6827,46.69,46.6608,46.6681,50600.0
2014-12-05 12:05:00,64.1,64.11,64.09,64.1,64500.0,46.6608,46.6681,46.6536,46.6608,64500.0
2014-12-05 12:10:00,64.1,64.1,64.05,64.07,51000.0,46.6608,46.6608,46.6244,46.639,51000.0
2014-12-05 12:15:00,64.07,64.08,64.05,64.07,23600.0,46.639,46.6463,46.6244,46.639,23600.0
2014-12-05 12:20:00,64.08,64.09,64.07,64.08,53500.0,46.6463,46.6536,46.639,46.6463,53500.0
2014-12-05 12:25:00,64.07,64.09,64.07,64.09,95400.0,46.639,46.6536,46.639,46.6536,95400.0
2014-12-05 12:30:00,64.08,64.09,64.07,64.07,62900.0,46.6463,46.6536,46.639,46.639,62900.0
2014-12-05 12:35:00,64.07,64.09,64.06,64.09,51500.0,46.639,46.6536,46.6317,46.6536,51500.0
2014-12-05 12:40:00,64.09,64.11,64.08,64.11,110800.0,46.6536,46.6681,46.6463,46.6681,110800.0
2014-12-05 12:45:00,64.11,64.11,64.09,64.09,100300.0,46.6681,46.6681,46.6536,46.6536,100300.0
2014-12-05 12:50:00,64.09,64.1,64.07,64.08,90900.0,46.6536,46.6608,46.639,46.6463,90900.0
2014-12-05 12:55:00,64.07,64.08,64.06,64.07,52700.0,46.639,46.6463,46.6317,46.639,52700.0
2014-12-05 13:00:00,64.06,64.09,64.06,64.09,54200.0,46.6317,46.6536,46.6317,46.6536,54200.0
2014-12-05 13:05:00,64.09,64.1,64.06,64.07,130900.0,46.6536,46.6608,46.6317,46.639,130900.0
2014-12-05 13:10:00,64.06,64.08,64.02,64.02,157600.0,46.6317,46.6463,46.6026,46.6026,157600.0
2014-12-05 13:15:00,64.01,64.02,63.99,64.0,56500.0,46.5953,46.6026,46.5808,46.5881,56500.0
2014-12-05 13:20:00,64.0,64.0,63.99,64.0,38700.0,46.5881,46.5881,46.5808,46.5881,38700.0
2014-12-05 13:25:00,64.0,64.01,63.98,64.01,56500.0,46.5881,46.5953,46.5735,46.5953,56500.0
2014-12-05 13:30:00,64.01,64.03,64.0,64.03,73300.0,46.5953,46.6099,46.5881,46.6099,73300.0
2014-12-05 13:35:00,64.02,64.04,64.01,64.03,44100.0,46.6026,46.6172,46.5953,46.6099,44100.0
2014-12-05 13:40:00,64.02,64.03,64.01,64.02,27700.0,46.6026,46.6099,46.5953,46.6026,27700.0
2014-12-05 13:45:00,64.03,64.04,64.02,64.03,61900.0,46.6099,46.6172,46.6026,46.6099,61900.0
2014-12-05 13:50:00,64.03,64.03,64.01,64.02,114500.0,46.6099,46.6099,46.5953,46.6026,114500.0
2014-12-05 13:55:00,64.02,64.04,64.01,64.03,91200.0,46.6026,46.6172,46.5953,46.6099,91200.0
2014-12-05 14:00:00,64.03,64.04,64.01,64.01,29400.0,46.6099,46.6172,46.5953,46.5953,29400.0
2014-12-05 14:05:00,64.01,64.02,64.01,64.01,39300.0,46.5953,46.6026,46.5953,46.5953,39300.0
2014-12-05 14:10:00,64.01,64.02,64.0,64.0,230800.0,46.5953,46.6026,46.5881,46.5881,230800.0
2014-12-05 14:15:00,64.01,64.01,63.97,63.98,112500.0,46.5953,46.5953,46.5662,46.5735,112500.0
2014-12-05 14:20:00,63.98,64.0,63.96,64.0,215400.0,46.5735,46.5881,46.5589,46.5881,215400.0
2014-12-05 14:25:00,64.0,64.02,63.98,64.0,163500.0,46.5881,46.6026,46.5735,46.5881,163500.0
2014-12-05 14:30:00,64.0,64.01,63.97,63.97,48300.0,46.5881,46.5953,46.5662,46.5662,48300.0
2014-12-05 14:35:00,63.98,64.0,63.97,63.99,84600.0,46.5735,46.5881,46.5662,46.5808,84600.0
2014-12-05 14:40:00,64.0,64.02,63.99,64.02,64000.0,46.5881,46.6026,46.5808,46.6026,64000.0
2014-12-05 14:45:00,64.01,64.02,64.0,64.01,121500.0,46.5953,46.6026,46.5881,46.5953,121500.0
2014-12-05 14:50:00,64.01,64.02,64.0,64.01,89600.0,46.5953,46.6026,46.5881,46.5953,89600.0
2014-12-05 14:55:00,64.01,64.01,63.98,63.99,91900.0,46.5953,46.5953,46.5735,46.5808,91900.0
2014-12-05 15:00:00,63.99,64.01,63.98,64.0,96000.0,46.5808,46.5953,46.5735,46.5881,96000.0
2014-12-05 15:05:00,64.01,64.04,64.01,64.03,117300.0,46.5953,46.6172,46.5953,46.6099,117300.0
2014-12-05 15:10:00,64.02,64.04,64.02,64.03,152200.0,46.6026,46.6172,46.6026,46.6099,152200.0
2014-12-05 15:15:00,64.03,64.05,64.02,64.05,150700.0,46.6099,46.6244,46.6026,46.6244,150700.0
2014-12-05 15:20:00,64.05,64.05,64.03,64.05,108200.0,46.6244,46.6244,46.6099,46.6244,108200.0
2014-12-05 15:25:00,64.05,64.05,64.03,64.03,79800.0,46.6244,46.6244,46.6099,46.6099,79800.0
2014-12-05 15:30:00,64.03,64.04,64.0,64.0,161100.0,46.6099,46.6172,46.5881,46.5881,161100.0
2014-12-05 15:35:00,64.0,64.01,63.98,63.99,161800.0,46.5881,46.5953,46.5735,46.5808,161800.0
2014-12-05 15:40:00,63.98,63.99,63.96,63.96,177500.0,46.5735,46.5808,46.5589,46.5589,177500.0
2014-12-05 15:45:00,63.96,63.98,63.94,63.94,379300.0,46.5589,46.5735,46.5444,46.5444,379300.0
2014-12-05 15:50:00,63.94,63.97,63.93,63.96,196100.0,46.5444,46.5662,46.5371,46.5589,196100.0
2014-12-05 15:55:00,63.95,64.01,63.95,63.98,1244700.0,46.5517,46.5953,46.5517,46.5735,1244700.0
2014-12-08 09:30:00,63.59,63.64,63.56,63.62,469700.0,46.2896,46.326,46.2678,46.3114,469700.0
2014-12-08 09:35:00,63.63,63.67,63.61,63.63,183000.0,46.3187,46.3478,46.3042,46.3187,183000.0
2014-12-08 09:40:00,63.63,63.64,63.6,63.63,168500.0,46.3187,46.326,46.2969,46.3187,168500.0
2014-12-08 09:45:00,63.64,63.64,63.6,63.61,317600.0,46.326,46.326,46.2969,46.3042,317600.0
2014-12-08 09:50:00,63.61,63.63,63.59,63.62,105900.0,46.3042,46.3187,46.2896,46.3114,105900.0
2014-12-08 09:55:00,63.62,63.65,63.6,63.64,94800.0,46.3114,46.3333,46.2969,46.326,94800.0
2014-12-08 10:00:00,63.64,63.67,63.63,63.65,96500.0,46.326,46.3478,46.3187,46.3333,96500.0
2014-12-08 10:05:00,63.65,63.69,63.65,63.68,46700.0,46.3333,46.3624,46.3333,46.3551,46700.0
2014-12-08 10:10:00,63.68,63.69,63.63,63.65,131800.0,46.3551,46.3624,46.3187,46.3333,131800.0
2014-12-08 10:15:00,63.66,63.68,63.64,63.67,146600.0,46.3406,46.3551,46.326,46.3478,146600.0
2014-12-08 10:20:00,63.68,63.7,63.67,63.68,382400.0,46.3551,46.3697,46.3478,46.3551,382400.0
2014-12-08 10:25:00,63.69,63.71,63.66,63.7,56800.0,46.3624,46.377,46.3406,46.3697,56800.0
2014-12-08 10:30:00,63.7,63.7,63.63,63.64,93700.0,46.3697,46.3697,46.3187,46.326,93700.0
2014-12-08 10:35:00,63.64,63.68,63.63,63.67,92300.0,46.326,46.3551,46.3187,46.3478,92300.0
2014-12-08 10:40:00,63.66,63.68,63.64,63.66,71300.0,46.3406,46.3551,46.326,46.3406,71300.0
2014-12-08 10:45:00,63.67,63.67,63.64,63.66,75700.0,46.3478,46.3478,46.326,46.3406,75700.0
2014-12-08 10:50:00,63.66,63.69,63.66,63.69,30200.0,46.3406,46.3624,46.3406,46.3624,30200.0
2014-12-08 10:55:00,63.68,63.68,63.62,63.62,83800.0,46.3551,46.3551,46.3114,46.3114,83800.0
2014-12-08 11:00:00,63.63,63.66,63.62,63.65,89400.0,46.3187,46.3406,46.3114,46.3333,89400.0
2014-12-08 11:05:00,63.65,63.66,63.61,63.62,127000.0,46.3333,46.3406,46.3042,46.3114,127000.0
2014-12-08 11:10:00,63.63,63.66,63.62,63.65,76900.0,46.3187,46.3406,46.3114,46.3333,76900.0
2014-12-08 11:15:00,63.65,63.67,63.64,63.66,67300.0,46.3333,46.3478,46.326,46.3406,67300.0
2014-12-08 11:20:00,63.66,63.67,63.63,63.64,148100.0,46.3406,46.3478,46.3187,46.326,148100.0
2014-12-08 11:25:00,63.64,63.65,63.6,63.6,176000.0,46.326,46.3333,46.2969,46.2969,176000.0
2014-12-08 11:30:00,63.6,63.62,63.56,63.56,283800.0,46.2969,46.3114,46.2678,46.2678,283800.0
2014-12-08 11:35:00,63.56,63.58,63.54,63.58,199400.0,46.2678,46.2823,46.2532,46.2823,199400.0
2014-12-08 11:40:00,63.58,63.59,63.57,63.58,52100.0,46.2823,46.2896,46.275,46.2823,52100.0
2014-12-08 11:45:00,63.57,63.58,63.54,63.54,92500.0,46.275,46.2823,46.2532,46.2532,92500.0
2014-12-08 11:50:00,63.55,63.56,63.53,63.54,122600.0,46.2605,46.2678,46.2459,46.2532,122600.0
2014-12-08 11:55:00,63.53,63.54,63.5,63.5,78100.0,46.2459,46.2532,46.2241,46.2241,78100.0
2014-12-08 12:00:00,63.5,63.53,63.5,63.52,79900.0,46.2241,46.2459,46.2241,46.2386,79900.0
2014-12-08 12:05:00,63.51,63.55,63.51,63.54,51800.0,46.2314,46.2605,46.2314,46.2532,51800.0
2014-12-08 12:10:00,63.53,63.54,63.45,63.46,117900.0,46.2459,46.2532,46.1877,46.195,117900.0
2014-12-08 12:15:00,63.46,63.46,63.39,63.43,243400.0,46.195,46.195,46.144,46.1731,243400.0
2014-12-08 12:20:00,63.42,63.43,63.38,63.41,200200.0,46.1658,46.1731,46.1367,46.1586,200200.0
2014-12-08 12:25:00,63.41,63.45,63.41,63.44,156800.0,46.1586,46.1877,46.1586,46.1804,156800.0
2014-12-08 12:30:00,63.44,63.5,63.42,63.48,143300.0,46.1804,46.2241,46.1658,46.2095,143300.0
2014-12-08 12:35:00,63.48,63.49,63.44,63.49,118600.0,46.2095,46.2168,46.1804,46.2168,118600.0
2014-12-08 12:40:00,63.48,63.53,63.47,63.51,54200.0,46.2095,46.2459,46.2022,46.2314,54200.0
2014-12-08 12:45:00,63.51,63.53,63.5,63.51,103200.0,46.2314,46.2459,46.2241,46.2314,103200.0
2014-12-08 12:50:00,63.52,63.53,63.5,63.5,49200.0,46.2386,46.2459,46.2241,46.2241,49200.0
2014-12-08 12:55:00,63.51,63.51,63.46,63.49,177600.0,46.2314,46.2314,46.195,46.2168,177600.0
2014-12-08 13:00:00,63.49,63.5,63.46,63.49,92000.0,46.2168,46.2241,46.195,46.2168,92000.0
2014-12-08 13:05:00,63.5,63.52,63.48,63.5,142700.0,46.2241,46.2386,46.2095,46.2241,142700.0
2014-12-08 13:10:00,63.49,63.5,63.48,63.5,84400.0,46.2168,46.2241,46.2095,46.2241,84400.0
2014-12-08 13:15:00,63.49,63.5,63.47,63.48,62900.0,46.2168,46.2241,46.2022,46.2095,62900.0
2014-12-08 13:20:00,63.48,63.48,63.43,63.44,125600.0,46.2095,46.2095,46.1731,46.1804,125600.0
2014-12-08 13:25:00,63.44,63.48,63.43,63.46,78000.0,46.1804,46.2095,46.1731,46.195,78000.0
2014-12-08 13:30:00,63.46,63.47,63.42,63.42,144400.0,46.195,46.2022,46.1658,46.1658,144400.0
2014-12-08 13:35:00,63.42,63.42,63.38,63.4,145100.0,46.1658,46.1658,46.1367,46.1513,145100.0
2014-12-08 13:40:00,63.39,63.4,63.35,63.37,106600.0,46.144,46.1513,46.1149,46.1295,106600.0
2014-12-08 13:45:00,63.37,63.41,63.36,63.41,61100.0,46.1295,46.1586,46.1222,46.1586,61100.0
2014-12-08 13:50:00,63.41,63.43,63.4,63.42,46000.0,46.1586,46.1731,46.1513,46.1658,46000.0
2014-12-08 13:55:00,63.42,63.42,63.38,63.4,69400.0,46.1658,46.1658,46.1367,46.1513,69400.0
2014-12-08 14:00:00,63.4,63.4,63.35,63.38,98700.0,46.1513,46.1513,46.1149,46.1367,98700.0
2014-12-08 14:05:00,63.38,63.41,63.37,63.4,92000.0,46.1367,46.1586,46.1295,46.1513,92000.0
2014-12-08 14:10:00,63.41,63.41,63.37,63.4,252600.0,46.1586,46.1586,46.1295,46.1513,252600.0
2014-12-08 14:15:00,63.39,63.42,63.38,63.39,117100.0,46.144,46.1658,46.1367,46.144,117100.0
2014-12-08 14:20:00,63.39,63.41,63.37,63.41,47900.0,46.144,46.1586,46.1295,46.1586,47900.0
2014-12-08 14:25:00,63.41,63.43,63.39,63.42,144200.0,46.1586,46.1731,46.144,46.1658,144200.0
2014-12-08 14:30:00,63.43,63.44,63.41,63.44,115500.0,46.1731,46.1804,46.1586,46.1804,115500.0
2014-12-08 14:35:00,63.44,63.45,63.41,63.44,134700.0,46.1804,46.1877,46.1586,46.1804,134700.0
2014-12-08 14:40:00,63.44,63.45,63.42,63.45,120900.0,46.1804,46.1877,46.1658,46.1877,120900.0
2014-12-08 14:45:00,63.45,63.47,63.44,63.46,61200.0,46.1877,46.2022,46.1804,46.195,61200.0
2014-12-08 14:50:00,63.47,63.5,63.46,63.5,89800.0,46.2022,46.2241,46.195,46.2241,89800.0
2014-12-08 14:55:00,63.5,63.5,63.46,63.46,67500.0,46.2241,46.2241,46.195,46.195,67500.0
2014-12-08 15:00:00,63.46,63.47,63.42,63.45,142500.0,46.195,46.2022,46.1658,46.1877,142500.0
2014-12-08 15:05:00,63.45,63.45,63.41,63.42,76600.0,46.1877,46.1877,46.1586,46.1658,76600.0
2014-12-08 15:10:00,63.41,63.45,63.41,63.44,108300.0,46.1586,46.1877,46.1586,46.1804,108300.0
2014-12-08 15:15:00,63.44,63.46,63.42,63.43,171300.0,46.1804,46.195,46.1658,46.1731,171300.0
2014-12-08 15:20:00,63.43,63.48,63.41,63.46,587300.0,46.1731,46.2095,46.1586,46.195,587300.0
2014-12-08 15:25:00,63.46,63.5,63.46,63.47,238300.0,46.195,46.2241,46.195,46.2022,238300.0
2014-12-08 15:30:00,63.47,63.47,63.44,63.45,486600.0,46.2022,46.2022,46.1804,46.1877,486600.0
2014-12-08 15:35:00,63.46,63.47,63.44,63.46,307000.0,46.195,46.2022,46.1804,46.195,307000.0
2014-12-08 15:40:00,63.46,63.48,63.42,63.44,436000.0,46.195,46.2095,46.1658,46.1804,436000.0
2014-12-08 15:45:00,63.45,63.45,63.4,63.4,433900.0,46.1877,46.1877,46.1513,46.1513,433900.0
2014-12-08 15:50:00,63.4,63.44,63.39,63.42,706500.0,46.1513,46.1804,46.144,46.1658,706500.0
2014-12-08 15:55:00,63.42,63.44,63.39,63.4,981600.0,46.1658,46.1804,46.144,46.1513,981600.0
2014-12-09 09:30:00,62.81,62.88,62.8,62.84,445500.0,45.7218,45.7728,45.7145,45.7436,445500.0
2014-12-09 09:35:00,62.84,62.85,62.79,62.84,265600.0,45.7436,45.7509,45.7072,45.7436,265600.0
2014-12-09 09:40:00,62.84,62.88,62.82,62.86,298200.0,45.7436,45.7728,45.7291,45.7582,298200.0
2014-12-09 09:45:00,62.86,62.91,62.83,62.89,333700.0,45.7582,45.7946,45.7364,45.78,333700.0
2014-12-09 09:50:00,62.9,62.93,62.87,62.87,388300.0,45.7873,45.8092,45.7655,45.7655,388300.0
2014-12-09 09:55:00,62.87,62.97,62.86,62.97,1003200.0,45.7655,45.8383,45.7582,45.8383,1003200.0
2014-12-09 10:00:00,62.97,63.0,62.94,62.98,267800.0,45.8383,45.8601,45.8164,45.8456,267800.0
2014-12-09 10:05:00,62.98,63.05,62.98,63.02,309500.0,45.8456,45.8965,45.8456,45.8747,309500.0
2014-12-09 10:10:00,63.03,63.05,62.98,63.04,311000.0,45.882,45.8965,45.8456,45.8892,311000.0
2014-12-09 10:15:00,63.05,63.11,62.96,62.97,268900.0,45.8965,45.9402,45.831,45.8383,268900.0
2014-12-09 10:20:00,62.97,63.0,62.93,62.95,272700.0,45.8383,45.8601,45.8092,45.8237,272700.0
2014-12-09 10:25:00,62.95,62.95,62.83,62.86,289700.0,45.8237,45.8237,45.7364,45.7582,289700.0
2014-12-09 10:30:00,62.85,62.93,62.84,62.91,271700.0,45.7509,45.8092,45.7436,45.7946,271700.0
2014-12-09 10:35:00,62.91,62.92,62.83,62.85,288200.0,45.7946,45.8019,45.7364,45.7509,288200.0
2014-12-09 10:40:00,62.85,62.91,62.83,62.89,282800.0,45.7509,45.7946,45.7364,45.78,282800.0
2014-12-09 10:45:00,62.9,62.94,62.86,62.92,308000.0,45.7873,45.8164,45.7582,45.8019,308000.0
2014-12-09 10:50:00,62.92,62.94,62.89,62.89,333500.0,45.8019,45.8164,45.78,45.78,333500.0
2014-12-09 10:55:00,62.89,62.92,62.88,62.89,173800.0,45.78,45.8019,45.7728,45.78,173800.0
2014-12-09 11:00:00,62.89,62.9,62.81,62.83,186100.0,45.78,45.7873,45.7218,45.7364,186100.0
2014-12-09 11:05:00,62.83,62.87,62.79,62.84,192100.0,45.7364,45.7655,45.7072,45.7436,192100.0
2014-12-09 11:10:00,62.83,62.87,62.82,62.84,282700.0,45.7364,45.7655,45.7291,45.7436,282700.0
2014-12-09 11:15:00,62.83,62.85,62.79,62.83,267600.0,45.7364,45.7509,45.7072,45.7364,267600.0
2014-12-09 11:20:00,62.83,62.85,62.8,62.84,151100.0,45.7364,45.7509,45.7145,45.7436,151100.0
2014-12-09 11:25:00,62.84,62.91,62.81,62.82,479000.0,45.7436,45.7946,45.7218,45.7291,479000.0
2014-12-09 11:30:00,62.82,62.88,62.77,62.77,178900.0,45.7291,45.7728,45.6927,45.6927,178900.0
2014-12-09 11:35:00,62.76,62.78,62.7,62.75,171800.0,45.6854,45.7,45.6417,45.6781,171800.0
2014-12-09 11:40:00,62.75,62.76,62.72,62.74,182300.0,45.6781,45.6854,45.6563,45.6708,182300.0
2014-12-09 11:45:00,62.74,62.77,62.69,62.76,328700.0,45.6708,45.6927,45.6345,45.6854,328700.0
2014-12-09 11:50:00,62.76,62.79,62.74,62.77,91800.0,45.6854,45.7072,45.6708,45.6927,91800.0
2014-12-09 11:55:00,62.76,62.79,62.74,62.74,44500.0,45.6854,45.7072,45.6708,45.6708,44500.0
2014-12-09 12:00:00,62.75,62.75,62.68,62.71,150900.0,45.6781,45.6781,45.6272,45.649,150900.0
2014-12-09 12:05:00,62.71,62.73,62.7,62.71,70100.0,45.649,45.6636,45.6417,45.649,70100.0
2014-12-09 12:10:00,62.7,62.71,62.67,62.69,85600.0,45.6417,45.649,45.6199,45.6345,85600.0
2014-12-09 12:15:00,62.7,62.71,62.62,62.64,93900.0,45.6417,45.649,45.5835,45.5981,93900.0
2014-12-09 12:20:00,62.64,62.65,62.62,62.63,152300.0,45.5981,45.6053,45.5835,45.5908,152300.0
2014-12-09 12:25:00,62.64,62.69,62.64,62.67,129600.0,45.5981,45.6345,45.5981,45.6199,129600.0
2014-12-09 12:30:00,62.67,62.69,62.65,62.68,100800.0,45.6199,45.6345,45.6053,45.6272,100800.0
2014-12-09 12:35:00,62.68,62.77,62.67,62.75,148500.0,45.6272,45.6927,45.6199,45.6781,148500.0
2014-12-09 12:40:00,62.76,62.78,62.75,62.77,138900.0,45.6854,45.7,45.6781,45.6927,138900.0
2014-12-09 12:45:00,62.77,62.8,62.76,62.78,120800.0,45.6927,45.7145,45.6854,45.7,120800.0
2014-12-09 12:50:00,62.78,62.79,62.77,62.78,58900.0,45.7,45.7072,45.6927,45.7,58900.0
2014-12-09 12:55:00,62.78,62.85,62.77,62.85,96600.0,45.7,45.7509,45.6927,45.7509,96600.0
2014-12-09 13:00:00,62.84,62.85,62.81,62.84,72300.0,45.7436,45.7509,45.7218,45.7436,72300.0
2014-12-09 13:05:00,62.84,62.9,62.83,62.89,64500.0,45.7436,45.7873,45.7364,45.78,64500.0
2014-12-09 13:10:00,62.89,62.97,62.89,62.93,124500.0,45.78,45.8383,45.78,45.8092,124500.0
2014-12-09 13:15:00,62.94,62.98,62.93,62.96,254600.0,45.8164,45.8456,45.8092,45.831,254600.0
2014-12-09 13:20:00,62.96,62.98,62.95,62.96,85000.0,45.831,45.8456,45.8237,45.831,85000.0
2014-12-09 13:25:00,62.96,62.97,62.95,62.96,55900.0,45.831,45.8383,45.8237,45.831,55900.0
2014-12-09 13:30:00,62.96,63.02,62.95,63.02,126600.0,45.831,45.8747,45.8237,45.8747,126600.0
2014-12-09 13:35:00,63.02,63.05,63.0,63.04,108700.0,45.8747,45.8965,45.8601,45.8892,108700.0
2014-12-09 13:40:00,63.04,63.04,63.0,63.02,78700.0,45.8892,45.8892,45.8601,45.8747,78700.0
2014-12-09 13:45:00,63.02,63.03,63.0,63.01,42500.0,45.8747,45.882,45.8601,45.8674,42500.0
2014-12-09 13:50:00,63.01,63.01,62.97,62.99,124800.0,45.8674,45.8674,45.8383,45.8528,124800.0
2014-12-09 13:55:00,62.99,63.0,62.96,62.97,52600.0,45.8528,45.8601,45.831,45.8383,52600.0
2014-12-09 14:00:00,62.98,62.99,62.95,62.95,122100.0,45.8456,45.8528,45.8237,45.8237,122100.0
2014-12-09 14:05:00,62.96,62.99,62.95,62.97,148300.0,45.831,45.8528,45.8237,45.8383,148300.0
2014-12-09 14:10:00,62.97,62.97,62.9,62.92,109800.0,45.8383,45.8383,45.7873,45.8019,109800.0
2014-12-09 14:15:00,62.92,62.93,62.88,62.91,164500.0,45.8019,45.8092,45.7728,45.7946,164500.0
2014-12-09 14:20:00,62.91,62.94,62.9,62.93,99400.0,45.7946,45.8164,45.7873,45.8092,99400.0
2014-12-09 14:25:00,62.93,62.96,62.92,62.96,80700.0,45.8092,45.831,45.8019,45.831,80700.0
2014-12-09 14:30:00,62.96,62.97,62.84,62.85,111500.0,45.831,45.8383,45.7436,45.7509,111500.0
2014-12-09 14:35:00,62.85,62.88,62.84,62.88,82100.0,45.7509,45.7728,45.7436,45.7728,82100.0
2014-12-09 14:40:00,62.87,62.9,62.85,62.89,141500.0,45.7655,45.7873,45.7509,45.78,141500.0
2014-12-09 14:45:00,62.89,62.91,62.86,62.86,121100.0,45.78,45.7946,45.7582,45.7582,121100.0
2014-12-09 14:50:00,62.86,62.88,62.83,62.84,141800.0,45.7582,45.7728,45.7364,45.7436,141800.0
2014-12-09 14:55:00,62.84,62.9,62.83,62.89,136800.0,45.7436,45.7873,45.7364,45.78,136800.0
2014-12-09 15:00:00,62.89,62.95,62.89,62.92,123000.0,45.78,45.8237,45.78,45.8019,123000.0
2014-12-09 15:05:00,62.92,62.95,62.9,62.92,106100.0,45.8019,45.8237,45.7873,45.8019,106100.0
2014-12-09 15:10:00,62.93,62.94,62.87,62.87,189100.0,45.8092,45.8164,45.7655,45.7655,189100.0
2014-12-09 15:15:00,62.88,62.93,62.87,62.91,81400.0,45.7728,45.8092,45.7655,45.7946,81400.0
2014-12-09 15:20:00,62.9,62.91,62.89,62.9,53900.0,45.7873,45.7946,45.78,45.7873,53900.0
2014-12-09 15:25:00,62.91,62.93,62.88,62.92,475100.0,45.7946,45.8092,45.7728,45.8019,475100.0
2014-12-09 15:30:00,62.91,62.94,62.91,62.93,172000.0,45.7946,45.8164,45.7946,45.8092,172000.0
2014-12-09 15:35:00,62.93,62.97,62.93,62.96,203700.0,45.8092,45.8383,45.8092,45.831,203700.0
2014-12-09 15:40:00,62.95,62.99,62.95,62.99,181900.0,45.8237,45.8528,45.8237,45.8528,181900.0
2014-12-09 15:45:00,62.99,63.03,62.97,63.03,491500.0,45.8528,45.882,45.8383,45.882,491500.0
2014-12-09 15:50:00,63.03,63.06,63.01,63.05,482900.0,45.882,45.9038,45.8674,45.8965,482900.0
2014-12-09 15:55:00,63.06,63.08,63.04,63.04,748800.0,45.9038,45.9183,45.8892,45.8892,748800.0
2014-12-10 09:30:00,62.9,62.9,62.81,62.83,382700.0,45.7873,45.7873,45.7218,45.7364,382700.0
2014-12-10 09:35:00,62.82,62.84,62.78,62.8,127300.0,45.7291,45.7436,45.7,45.7145,127300.0
2014-12-10 09:40:00,62.8,62.84,62.76,62.78,139600.0,45.7145,45.7436,45.6854,45.7,139600.0
2014-12-10 09:45:00,62.78,62.8,62.75,62.77,241900.0,45.7,45.7145,45.6781,45.6927,241900.0
2014-12-10 09:50:00,62.77,62.79,62.72,62.74,268200.0,45.6927,45.7072,45.6563,45.6708,268200.0
2014-12-10 09:55:00,62.74,62.74,62.67,62.69,202000.0,45.6708,45.6708,45.6199,45.6345,202000.0
2014-12-10 10:00:00,62.7,62.74,62.66,62.67,138000.0,45.6417,45.6708,45.6126,45.6199,138000.0
2014-12-10 10:05:00,62.67,62.71,62.65,62.68,81000.0,45.6199,45.649,45.6053,45.6272,81000.0
2014-12-10 10:10:00,62.67,62.68,62.62,62.68,241600.0,45.6199,45.6272,45.5835,45.6272,241600.0
2014-12-10 10:15:00,62.67,62.72,62.66,62.71,106400.0,45.6199,45.6563,45.6126,45.649,106400.0
2014-12-10 10:20:00,62.7,62.75,62.68,62.73,187400.0,45.6417,45.6781,45.6272,45.6636,187400.0
2014-12-10 10:25:00,62.73,62.75,62.68,62.7,675500.0,45.6636,45.6781,45.6272,45.6417,675500.0
2014-12-10 10:30:00,62.69,62.7,62.62,62.63,450100.0,45.6345,45.6417,45.5835,45.5908,450100.0
2014-12-10 10:35:00,62.63,62.65,62.57,62.59,322000.0,45.5908,45.6053,45.5471,45.5617,322000.0
2014-12-10 10:40:00,62.58,62.59,62.5,62.56,737300.0,45.5544,45.5617,45.4961,45.5398,737300.0
2014-12-10 10:45:00,62.55,62.57,62.52,62.53,694500.0,45.5325,45.5471,45.5107,45.518,694500.0
2014-12-10 10:50:00,62.53,62.59,62.5,62.59,445100.0,45.518,45.5617,45.4961,45.5617,445100.0
2014-12-10 10:55:00,62.59,62.68,62.58,62.68,179100.0,45.5617,45.6272,45.5544,45.6272,179100.0
2014-12-10 11:00:00,62.67,62.71,62.66,62.68,276700.0,45.6199,45.649,45.6126,45.6272,276700.0
2014-12-10 11:05:00,62.68,62.68,62.64,62.67,249800.0,45.6272,45.6272,45.5981,45.6199,249800.0
2014-12-10 11:10:00,62.67,62.69,62.66,62.69,68600.0,45.6199,45.6345,45.6126,45.6345,68600.0
2014-12-10 11:15:00,62.69,62.69,62.65,62.66,138300.0,45.6345,45.6345,45.6053,45.6126,138300.0
2014-12-10 11:20:00,62.65,62.65,62.61,62.64,242300.0,45.6053,45.6053,45.5762,45.5981,242300.0
2014-12-10 11:25:00,62.65,62.65,62.57,62.58,291900.0,45.6053,45.6053,45.5471,45.5544,291900.0
2014-12-10 11:30:00,62.57,62.6,62.54,62.55,432300.0,45.5471,45.5689,45.5253,45.5325,432300.0
2014-12-10 11:35:00,62.56,62.58,62.51,62.56,121600.0,45.5398,45.5544,45.5034,45.5398,121600.0
2014-12-10 11:40:00,62.56,62.58,62.54,62.54,103100.0,45.5398,45.5544,45.5253,45.5253,103100.0
2014-12-10 11:45:00,62.54,62.59,62.53,62.58,282000.0,45.5253,45.5617,45.518,45.5544,282000.0
2014-12-10 11:50:00,62.58,62.62,62.57,62.6,196600.0,45.5544,45.5835,45.5471,45.5689,196600.0
2014-12-10 11:55:00,62.6,62.63,62.59,62.62,163500.0,45.5689,45.5908,45.5617,45.5835,163500.0
2014-12-10 12:00:00,62.62,62.62,62.59,62.6,170400.0,45.5835,45.5835,45.5617,45.5689,170400.0
2014-12-10 12:05:00,62.6,62.6,62.55,62.56,135600.0,45.5689,45.5689,45.5325,45.5398,135600.0
2014-12-10 12:10:00,62.56,62.58,62.53,62.54,179900.0,45.5398,45.5544,45.518,45.5253,179900.0
2014-12-10 12:15:00,62.54,62.56,62.51,62.55,164700.0,45.5253,45.5398,45.5034,45.5325,164700.0
2014-12-10 12:20:00,62.55,62.56,62.51,62.55,147000.0,45.5325,45.5398,45.5034,45.5325,147000.0
2014-12-10 12:25:00,62.56,62.56,62.52,62.52,54500.0,45.5398,45.5398,45.5107,45.5107,54500.0
2014-12-10 12:30:00,62.53,62.56,62.5,62.54,143400.0,45.518,45.5398,45.4961,45.5253,143400.0
2014-12-10 12:35:00,62.53,62.56,62.52,62.53,119700.0,45.518,45.5398,45.5107,45.518,119700.0
2014-12-10 12:40:00,62.53,62.55,62.51,62.55,63800.0,45.518,45.5325,45.5034,45.5325,63800.0
2014-12-10 12:45:00,62.54,62.57,62.53,62.57,46000.0,45.5253,45.5471,45.518,45.5471,46000.0
2014-12-10 12:50:00,62.57,62.59,62.55,62.55,93500.0,45.5471,45.5617,45.5325,45.5325,93500.0
2014-12-10 12:55:00,62.55,62.56,62.52,62.56,212100.0,45.5325,45.5398,45.5107,45.5398,212100.0
2014-12-10 13:00:00,62.56,62.59,62.55,62.58,161600.0,45.5398,45.5617,45.5325,45.5544,161600.0
2014-12-10 13:05:00,62.59,62.59,62.56,62.57,54000.0,45.5617,45.5617,45.5398,45.5471,54000.0
2014-12-10 13:10:00,62.57,62.61,62.57,62.61,107800.0,45.5471,45.5762,45.5471,45.5762,107800.0
2014-12-10 13:15:00,62.6,62.6,62.56,62.58,118900.0,45.5689,45.5689,45.5398,45.5544,118900.0
2014-12-10 13:20:00,62.57,62.58,62.53,62.55,84800.0,45.5471,45.5544,45.518,45.5325,84800.0
2014-12-10 13:25:00,62.55,62.58,62.54,62.56,32700.0,45.5325,45.5544,45.5253,45.5398,32700.0
2014-12-10 13:30:00,62.56,62.58,62.5,62.51,83000.0,45.5398,45.5544,45.4961,45.5034,83000.0
2014-12-10 13:35:00,62.52,62.56,62.51,62.54,63200.0,45.5107,45.5398,45.5034,45.5253,63200.0
2014-12-10 13:40:00,62.55,62.56,62.52,62.54,194400.0,45.5325,45.5398,45.5107,45.5253,194400.0
2014-12-10 13:45:00,62.53,62.53,62.44,62.45,203000.0,45.518,45.518,45.4525,45.4597,203000.0
2014-12-10 13:50:00,62.44,62.48,62.42,62.42,158900.0,45.4525,45.4816,45.4379,45.4379,158900.0
2014-12-10 13:55:00,62.43,62.43,62.37,62.37,188800.0,45.4452,45.4452,45.4015,45.4015,188800.0
2014-12-10 14:00:00,62.38,62.4,62.33,62.4,108900.0,45.4088,45.4234,45.3724,45.4234,108900.0
2014-12-10 14:05:00,62.39,62.41,62.34,62.34,79800.0,45.4161,45.4306,45.3797,45.3797,79800.0
2014-12-10 14:10:00,62.35,62.36,62.31,62.32,178100.0,45.387,45.3942,45.3578,45.3651,178100.0
2014-12-10 14:15:00,62.32,62.36,62.3,62.34,294800.0,45.3651,45.3942,45.3506,45.3797,294800.0
2014-12-10 14:20:00,62.35,62.35,62.25,62.26,173100.0,45.387,45.387,45.3142,45.3214,173100.0
2014-12-10 14:25:00,62.27,62.3,62.26,62.28,355400.0,45.3287,45.3506,45.3214,45.336,355400.0
2014-12-10 14:30:00,62.28,62.3,62.23,62.29,171600.0,45.336,45.3506,45.2996,45.3433,171600.0
2014-12-10 14:35:00,62.29,62.3,62.24,62.25,151100.0,45.3433,45.3506,45.3069,45.3142,151100.0
2014-12-10 14:40:00,62.24,62.31,62.23,62.29,169100.0,45.3069,45.3578,45.2996,45.3433,169100.0
2014-12-10 14:45:00,62.29,62.33,62.27,62.3,96400.0,45.3433,45.3724,45.3287,45.3506,96400.0
2014-12-10 14:50:00,62.3,62.3,62.24,62.25,251100.0,45.3506,45.3506,45.3069,45.3142,251100.0
2014-12-10 14:55:00,62.25,62.26,62.18,62.19,174700.0,45.3142,45.3214,45.2632,45.2705,174700.0
2014-12-10 15:00:00,62.18,62.23,62.17,62.21,453100.0,45.2632,45.2996,45.2559,45.285,453100.0
2014-12-10 15:05:00,62.21,62.26,62.16,62.25,379900.0,45.285,45.3214,45.2486,45.3142,379900.0
2014-12-10 15:10:00,62.24,62.29,62.23,62.29,280300.0,45.3069,45.3433,45.2996,45.3433,280300.0
2014-12-10 15:15:00,62.29,62.37,62.27,62.33,906200.0,45.3433,45.4015,45.3287,45.3724,906200.0
2014-12-10 15:20:00,62.32,62.36,62.3,62.34,280000.0,45.3651,45.3942,45.3506,45.3797,280000.0
2014-12-10 15:25:00,62.34,62.36,62.31,62.35,436200.0,45.3797,45.3942,45.3578,45.387,436200.0
2014-12-10 15:30:00,62.36,62.41,62.33,62.4,337200.0,45.3942,45.4306,45.3724,45.4234,337200.0
2014-12-10 15:35:00,62.4,62.41,62.33,62.36,281000.0,45.4234,45.4306,45.3724,45.3942,281000.0
2014-12-10 15:40:00,62.35,62.37,62.29,62.31,191200.0,45.387,45.4015,45.3433,45.3578,191200.0
2014-12-10 15:45:00,62.31,62.31,62.24,62.27,698700.0,45.3578,45.3578,45.3069,45.3287,698700.0
2014-12-10 15:50:00,62.26,62.29,62.24,62.27,603000.0,45.3214,45.3433,45.3069,45.3287,603000.0
2014-12-10 15:55:00,62.26,62.31,62.23,62.27,1134000.0,45.3214,45.3578,45.2996,45.3287,1134000.0
2014-12-11 09:30:00,62.36,62.41,62.35,62.39,406100.0,45.3942,45.4306,45.387,45.4161,406100.0
2014-12-11 09:35:00,62.39,62.46,62.38,62.45,407200.0,45.4161,45.467,45.4088,45.4597,407200.0
2014-12-11 09:40:00,62.46,62.54,62.45,62.51,351500.0,45.467,45.5253,45.4597,45.5034,351500.0
2014-12-11 09:45:00,62.52,62.56,62.5,62.51,314100.0,45.5107,45.5398,45.4961,45.5034,314100.0
2014-12-11 09:50:00,62.52,62.55,62.49,62.55,455300.0,45.5107,45.5325,45.4889,45.5325,455300.0
2014-12-11 09:55:00,62.55,62.55,62.5,62.53,162000.0,45.5325,45.5325,45.4961,45.518,162000.0
2014-12-11 10:00:00,62.52,62.55,62.48,62.52,222200.0,45.5107,45.5325,45.4816,45.5107,222200.0
2014-12-11 10:05:00,62.52,62.53,62.47,62.52,251100.0,45.5107,45.518,45.4743,45.5107,251100.0
2014-12-11 10:10:00,62.52,62.53,62.48,62.52,223600.0,45.5107,45.518,45.4816,45.5107,223600.0
2014-12-11 10:15:00,62.52,62.55,62.49,62.53,363300.0,45.5107,45.5325,45.4889,45.518,363300.0
2014-12-11 10:20:00,62.53,62.57,62.52,62.55,206500.0,45.518,45.5471,45.5107,45.5325,206500.0
2014-12-11 10:25:00,62.55,62.65,62.53,62.64,243200.0,45.5325,45.6053,45.518,45.5981,243200.0
2014-12-11 10:30:00,62.64,62.68,62.64,62.67,218900.0,45.5981,45.6272,45.5981,45.6199,218900.0
2014-12-11 10:35:00,62.67,62.67,62.63,62.65,162300.0,45.6199,45.6199,45.5908,45.6053,162300.0
2014-12-11 10:40:00,62.66,62.66,62.61,62.63,103300.0,45.6126,45.6126,45.5762,45.5908,103300.0
2014-12-11 10:45:00,62.63,62.64,62.57,62.59,215100.0,45.5908,45.5981,45.5471,45.5617,215100.0
2014-12-11 10:50:00,62.59,62.6,62.55,62.56,125200.0,45.5617,45.5689,45.5325,45.5398,125200.0
2014-12-11 10:55:00,62.56,62.56,62.5,62.54,401300.0,45.5398,45.5398,45.4961,45.5253,401300.0
2014-12-11 11:00:00,62.54,62.55,62.51,62.54,168500.0,45.5253,45.5325,45.5034,45.5253,168500.0
2014-12-11 11:05:00,62.54,62.59,62.53,62.54,91800.0,45.5253,45.5617,45.518,45.5253,91800.0
2014-12-11 11:10:00,62.54,62.55,62.51,62.54,76700.0,45.5253,45.5325,45.5034,45.5253,76700.0
2014-12-11 11:15:00,62.54,62.58,62.53,62.57,78600.0,45.5253,45.5544,45.518,45.5471,78600.0
2014-12-11 11:20:00,62.57,62.64,62.56,62.63,115500.0,45.5471,45.5981,45.5398,45.5908,115500.0
2014-12-11 11:25:00,62.63,62.65,62.6,62.6,252200.0,45.5908,45.6053,45.5689,45.5689,252200.0
2014-12-11 11:30:00,62.61,62.63,62.57,62.58,200200.0,45.5762,45.5908,45.5471,45.5544,200200.0
2014-12-11 11:35:00,62.59,62.62,62.57,62.6,138000.0,45.5617,45.5835,45.5471,45.5689,138000.0
2014-12-11 11:40:00,62.6,62.61,62.56,62.59,78000.0,45.5689,45.5762,45.5398,45.5617,78000.0
2014-12-11 11:45:00,62.58,62.59,62.57,62.58,40900.0,45.5544,45.5617,45.5471,45.5544,40900.0
2014-12-11 11:50:00,62.59,62.63,62.58,62.63,72900.0,45.5617,45.5908,45.5544,45.5908,72900.0
2014-12-11 11:55:00,62.64,62.64,62.59,62.61,84900.0,45.5981,45.5981,45.5617,45.5762,84900.0
2014-12-11 12:00:00,62.62,62.65,62.61,62.63,84200.0,45.5835,45.6053,45.5762,45.5908,84200.0
2014-12-11 12:05:00,62.63,62.64,62.59,62.6,126300.0,45.5908,45.5981,45.5617,45.5689,126300.0
2014-12-11 12:10:00,62.6,62.61,62.57,62.58,77000.0,45.5689,45.5762,45.5471,45.5544,77000.0
2014-12-11 12:15:00,62.59,62.6,62.56,62.58,85200.0,45.5617,45.5689,45.5398,45.5544,85200.0
2014-12-11 12:20:00,62.58,62.6,62.57,62.58,49700.0,45.5544,45.5689,45.5471,45.5544,49700.0
2014-12-11 12:25:00,62.58,62.6,62.57,62.6,95800.0,45.5544,45.5689,45.5471,45.5689,95800.0
2014-12-11 12:30:00,62.6,62.61,62.57,62.58,86000.0,45.5689,45.5762,45.5471,45.5544,86000.0
2014-12-11 12:35:00,62.58,62.6,62.56,62.59,85000.0,45.5544,45.5689,45.5398,45.5617,85000.0
2014-12-11 12:40:00,62.58,62.6,62.58,62.58,139200.0,45.5544,45.5689,45.5544,45.5544,139200.0
2014-12-11 12:45:00,62.57,62.6,62.56,62.6,281700.0,45.5471,45.5689,45.5398,45.5689,281700.0
2014-12-11 12:50:00,62.6,62.61,62.59,62.6,413300.0,45.5689,45.5762,45.5617,45.5689,413300.0
2014-12-11 12:55:00,62.6,62.63,62.59,62.59,138800.0,45.5689,45.5908,45.5617,45.5617,138800.0
2014-12-11 13:00:00,62.6,62.61,62.58,62.59,57400.0,45.5689,45.5762,45.5544,45.5617,57400.0
2014-12-11 13:05:00,62.58,62.61,62.56,62.57,53700.0,45.5544,45.5762,45.5398,45.5471,53700.0
2014-12-11 13:10:00,62.57,62.57,62.51,62.52,122100.0,45.5471,45.5471,45.5034,45.5107,122100.0
2014-12-11 13:15:00,62.52,62.53,62.5,62.52,56400.0,45.5107,45.518,45.4961,45.5107,56400.0
2014-12-11 13:20:00,62.52,62.53,62.5,62.5,106400.0,45.5107,45.518,45.4961,45.4961,106400.0
2014-12-11 13:25:00,62.5,62.51,62.48,62.49,46000.0,45.4961,45.5034,45.4816,45.4889,46000.0
2014-12-11 13:30:00,62.49,62.51,62.46,62.47,137400.0,45.4889,45.5034,45.467,45.4743,137400.0
2014-12-11 13:35:00,62.47,62.48,62.45,62.46,57800.0,45.4743,45.4816,45.4597,45.467,57800.0
2014-12-11 13:40:00,62.45,62.51,62.44,62.5,61000.0,45.4597,45.5034,45.4525,45.4961,61000.0
2014-12-11 13:45:00,62.5,62.51,62.47,62.51,47900.0,45.4961,45.5034,45.4743,45.5034,47900.0
2014-12-11 13:50:00,62.5,62.51,62.47,62.47,61300.0,45.4961,45.5034,45.4743,45.4743,61300.0
2014-12-11 13:55:00,62.47,62.48,62.39,62.4,101100.0,45.4743,45.4816,45.4161,45.4234,101100.0
2014-12-11 14:00:00,62.4,62.41,62.38,62.41,180600.0,45.4234,45.4306,45.4088,45.4306,180600.0
2014-12-11 14:05:00,62.4,62.42,62.38,62.4,138900.0,45.4234,45.4379,45.4088,45.4234,138900.0
2014-12-11 14:10:00,62.39,62.4,62.36,62.39,86300.0,45.4161,45.4234,45.3942,45.4161,86300.0
2014-12-11 14:15:00,62.39,62.4,62.35,62.37,84900.0,45.4161,45.4234,45.387,45.4015,84900.0
2014-12-11 14:20:00,62.36,62.39,62.35,62.38,96500.0,45.3942,45.4161,45.387,45.4088,96500.0
2014-12-11 14:25:00,62.38,62.39,62.26,62.28,140500.0,45.4088,45.4161,45.3214,45.336,140500.0
2014-12-11 14:30:00,62.27,62.31,62.24,62.26,111600.0,45.3287,45.3578,45.3069,45.3214,111600.0
2014-12-11 14:35:00,62.25,62.28,62.23,62.27,147100.0,45.3142,45.336,45.2996,45.3287,147100.0
2014-12-11 14:40:00,62.28,62.3,62.27,62.27,149200.0,45.336,45.3506,45.3287,45.3287,149200.0
2014-12-11 14:45:00,62.27,62.28,62.17,62.18,181400.0,45.3287,45.336,45.2559,45.2632,181400.0
2014-12-11 14:50:00,62.18,62.22,62.16,62.21,93400.0,45.2632,45.2923,45.2486,45.285,93400.0
2014-12-11 14:55:00,62.21,62.22,62.14,62.17,353900.0,45.285,45.2923,45.2341,45.2559,353900.0
2014-12-11 15:00:00,62.18,62.25,62.17,62.25,236900.0,45.2632,45.3142,45.2559,45.3142,236900.0
2014-12-11 15:05:00,62.25,62.27,62.23,62.23,109500.0,45.3142,45.3287,45.2996,45.2996,109500.0
2014-12-11 15:10:00,62.23,62.31,62.23,62.3,161200.0,45.2996,45.3578,45.2996,45.3506,161200.0
2014-12-11 15:15:00,62.3,62.33,62.27,62.31,177200.0,45.3506,45.3724,45.3287,45.3578,177200.0
2014-12-11 15:20:00,62.3,62.33,62.27,62.32,144300.0,45.3506,45.3724,45.3287,45.3651,144300.0
2014-12-11 15:25:00,62.32,62.34,62.28,62.3,275000.0,45.3651,45.3797,45.336,45.3506,275000.0
2014-12-11 15:30:00,62.3,62.35,62.25,62.28,202500.0,45.3506,45.387,45.3142,45.336,202500.0
2014-12-11 15:35:00,62.28,62.29,62.24,62.27,133900.0,45.336,45.3433,45.3069,45.3287,133900.0
2014-12-11 15:40:00,62.27,62.32,62.22,62.22,269000.0,45.3287,45.3651,45.2923,45.2923,269000.0
2014-12-11 15:45:00,62.22,62.24,62.17,62.18,761100.0,45.2923,45.3069,45.2559,45.2632,761100.0
2014-12-11 15:50:00,62.18,62.18,62.11,62.14,771100.0,45.2632,45.2632,45.2122,45.2341,771100.0
2014-12-11 15:55:00,62.14,62.19,62.13,62.19,906400.0,45.2341,45.2705,45.2268,45.2705,906400.0
2014-12-12 09:30:00,62.01,62.03,61.93,62.02,394600.0,45.1395,45.154,45.0812,45.1467,394600.0
2014-12-12 09:35:00,62.02,62.08,62.01,62.06,615600.0,45.1467,45.1904,45.1395,45.1759,615600.0
2014-12-12 09:40:00,62.06,62.12,62.05,62.07,197200.0,45.1759,45.2195,45.1686,45.1831,197200.0
2014-12-12 09:45:00,62.08,62.08,61.98,61.98,289000.0,45.1904,45.1904,45.1176,45.1176,289000.0
2014-12-12 09:50:00,62.0,62.03,61.99,62.03,232300.0,45.1322,45.154,45.1249,45.154,232300.0
2014-12-12 09:55:00,62.03,62.08,61.97,62.03,394800.0,45.154,45.1904,45.1103,45.154,394800.0
2014-12-12 10:00:00,62.03,62.04,61.92,61.93,362800.0,45.154,45.1613,45.0739,45.0812,362800.0
2014-12-12 10:05:00,61.93,61.95,61.9,61.95,173700.0,45.0812,45.0958,45.0594,45.0958,173700.0
2014-12-12 10:10:00,61.95,61.96,61.83,61.84,223500.0,45.0958,45.1031,45.0084,45.0157,223500.0
2014-12-12 10:15:00,61.84,61.85,61.79,61.85,211800.0,45.0157,45.023,44.9793,45.023,211800.0
2014-12-12 10:20:00,61.86,61.89,61.83,61.89,266700.0,45.0303,45.0521,45.0084,45.0521,266700.0
2014-12-12 10:25:00,61.89,61.89,61.78,61.79,263200.0,45.0521,45.0521,44.972,44.9793,263200.0
2014-12-12 10:30:00,61.79,61.85,61.78,61.81,220000.0,44.9793,45.023,44.972,44.9939,220000.0
2014-12-12 10:35:00,61.81,61.81,61.75,61.76,207500.0,44.9939,44.9939,44.9502,44.9575,207500.0
2014-12-12 10:40:00,61.76,61.77,61.7,61.74,410200.0,44.9575,44.9647,44.9138,44.9429,410200.0
2014-12-12 10:45:00,61.75,61.77,61.72,61.72,372700.0,44.9502,44.9647,44.9284,44.9284,372700.0
2014-12-12 10:50:00,61.72,61.73,61.69,61.69,168100.0,44.9284,44.9356,44.9065,44.9065,168100.0
2014-12-12 10:55:00,61.7,61.74,61.63,61.64,312500.0,44.9138,44.9429,44.8628,44.8701,312500.0
2014-12-12 11:00:00,61.65,61.65,61.61,61.65,241700.0,44.8774,44.8774,44.8483,44.8774,241700.0
2014-12-12 11:05:00,61.65,61.73,61.64,61.72,218500.0,44.8774,44.9356,44.8701,44.9284,218500.0
2014-12-12 11:10:00,61.72,61.73,61.67,61.73,432000.0,44.9284,44.9356,44.892,44.9356,432000.0
2014-12-12 11:15:00,61.72,61.72,61.61,61.62,193600.0,44.9284,44.9284,44.8483,44.8556,193600.0
2014-12-12 11:20:00,61.62,61.64,61.54,61.54,310900.0,44.8556,44.8701,44.7973,44.7973,310900.0
2014-12-12 11:25:00,61.55,61.56,61.41,61.44,459500.0,44.8046,44.8119,44.7027,44.7245,459500.0
2014-12-12 11:30:00,61.43,61.53,61.4,61.47,562900.0,44.7173,44.79,44.6954,44.7464,562900.0
2014-12-12 11:35:00,61.47,61.49,61.39,61.46,336300.0,44.7464,44.7609,44.6881,44.7391,336300.0
2014-12-12 11:40:00,61.46,61.48,61.38,61.39,251400.0,44.7391,44.7536,44.6809,44.6881,251400.0
2014-12-12 11:45:00,61.39,61.42,61.37,61.39,183300.0,44.6881,44.71,44.6736,44.6881,183300.0
2014-12-12 11:50:00,61.39,61.41,61.36,61.38,408700.0,44.6881,44.7027,44.6663,44.6809,408700.0
2014-12-12 11:55:00,61.39,61.39,61.28,61.3,1370000.0,44.6881,44.6881,44.6081,44.6226,1370000.0
2014-12-12 12:00:00,61.31,61.35,61.3,61.31,214900.0,44.6299,44.659,44.6226,44.6299,214900.0
2014-12-12 12:05:00,61.3,61.35,61.27,61.29,410100.0,44.6226,44.659,44.6008,44.6153,410100.0
2014-12-12 12:10:00,61.29,61.32,61.26,61.28,372100.0,44.6153,44.6372,44.5935,44.6081,372100.0
2014-12-12 12:15:00,61.29,61.34,61.26,61.34,795800.0,44.6153,44.6517,44.5935,44.6517,795800.0
2014-12-12 12:20:00,61.34,61.41,61.32,61.41,116600.0,44.6517,44.7027,44.6372,44.7027,116600.0
2014-12-12 12:25:00,61.42,61.46,61.4,61.45,222100.0,44.71,44.7391,44.6954,44.7318,222100.0
2014-12-12 12:30:00,61.46,61.47,61.42,61.42,111700.0,44.7391,44.7464,44.71,44.71,111700.0
2014-12-12 12:35:00,61.42,61.42,61.38,61.41,152100.0,44.71,44.71,44.6809,44.7027,152100.0
2014-12-12 12:40:00,61.41,61.42,61.37,61.4,60100.0,44.7027,44.71,44.6736,44.6954,60100.0
2014-12-12 12:45:00,61.4,61.43,61.39,61.43,79700.0,44.6954,44.7173,44.6881,44.7173,79700.0
2014-12-12 12:50:00,61.42,61.43,61.35,61.38,114500.0,44.71,44.7173,44.659,44.6809,114500.0
2014-12-12 12:55:00,61.37,61.4,61.35,61.37,122900.0,44.6736,44.6954,44.659,44.6736,122900.0
2014-12-12 13:00:00,61.37,61.38,61.33,61.35,148800.0,44.6736,44.6809,44.6445,44.659,148800.0
2014-12-12 13:05:00,61.36,61.41,61.35,61.41,107600.0,44.6663,44.7027,44.659,44.7027,107600.0
2014-12-12 13:10:00,61.4,61.41,61.35,61.4,127800.0,44.6954,44.7027,44.659,44.6954,127800.0
2014-12-12 13:15:00,61.4,61.46,61.4,61.44,122100.0,44.6954,44.7391,44.6954,44.7245,122100.0
2014-12-12 13:20:00,61.44,61.51,61.44,61.46,818300.0,44.7245,44.7755,44.7245,44.7391,818300.0
2014-12-12 13:25:00,61.47,61.48,61.44,61.47,89600.0,44.7464,44.7536,44.7245,44.7464,89600.0
2014-12-12 13:30:00,61.47,61.47,61.39,61.41,93400.0,44.7464,44.7464,44.6881,44.7027,93400.0
2014-12-12 13:35:00,61.41,61.43,61.38,61.4,78900.0,44.7027,44.7173,44.6809,44.6954,78900.0
2014-12-12 13:40:00,61.41,61.42,61.39,61.4,96600.0,44.7027,44.71,44.6881,44.6954,96600.0
2014-12-12 13:45:00,61.39,61.45,61.37,61.43,105700.0,44.6881,44.7318,44.6736,44.7173,105700.0
2014-12-12 13:50:00,61.43,61.48,61.43,61.47,108000.0,44.7173,44.7536,44.7173,44.7464,108000.0
2014-12-12 13:55:00,61.47,61.51,61.46,61.48,78900.0,44.7464,44.7755,44.7391,44.7536,78900.0
2014-12-12 14:00:00,61.48,61.49,61.44,61.48,82100.0,44.7536,44.7609,44.7245,44.7536,82100.0
2014-12-12 14:05:00,61.48,61.49,61.46,61.46,71700.0,44.7536,44.7609,44.7391,44.7391,71700.0
2014-12-12 14:10:00,61.46,61.47,61.42,61.43,85100.0,44.7391,44.7464,44.71,44.7173,85100.0
2014-12-12 14:15:00,61.42,61.43,61.39,61.42,156200.0,44.71,44.7173,44.6881,44.71,156200.0
2014-12-12 14:20:00,61.42,61.47,61.36,61.37,256600.0,44.71,44.7464,44.6663,44.6736,256600.0
2014-12-12 14:25:00,61.37,61.4,61.33,61.33,103400.0,44.6736,44.6954,44.6445,44.6445,103400.0
2014-12-12 14:30:00,61.34,61.37,61.32,61.36,210900.0,44.6517,44.6736,44.6372,44.6663,210900.0
2014-12-12 14:35:00,61.36,61.36,61.28,61.3,223200.0,44.6663,44.6663,44.6081,44.6226,223200.0
2014-12-12 14:40:00,61.3,61.32,61.25,61.26,302400.0,44.6226,44.6372,44.5862,44.5935,302400.0
2014-12-12 14:45:00,61.26,61.29,61.25,61.28,281000.0,44.5935,44.6153,44.5862,44.6081,281000.0
2014-12-12 14:50:00,61.28,61.28,61.24,61.28,233100.0,44.6081,44.6081,44.5789,44.6081,233100.0
2014-12-12 14:55:00,61.27,61.3,61.25,61.3,282600.0,44.6008,44.6226,44.5862,44.6226,282600.0
2014-12-12 15:00:00,61.3,61.32,61.28,61.3,276800.0,44.6226,44.6372,44.6081,44.6226,276800.0
2014-12-12 15:05:00,61.3,61.31,61.25,61.27,303600.0,44.6226,44.6299,44.5862,44.6008,303600.0
2014-12-12 15:10:00,61.27,61.28,61.2,61.22,324900.0,44.6008,44.6081,44.5498,44.5644,324900.0
2014-12-12 15:15:00,61.23,61.26,61.21,61.23,477100.0,44.5717,44.5935,44.5571,44.5717,477100.0
2014-12-12 15:20:00,61.23,61.26,61.2,61.25,418800.0,44.5717,44.5935,44.5498,44.5862,418800.0
2014-12-12 15:25:00,61.24,61.25,61.2,61.22,175800.0,44.5789,44.5862,44.5498,44.5644,175800.0
2014-12-12 15:30:00,61.22,61.22,61.12,61.12,828200.0,44.5644,44.5644,44.4916,44.4916,828200.0
2014-12-12 15:35:00,61.12,61.13,61.04,61.04,315200.0,44.4916,44.4989,44.4334,44.4334,315200.0
2014-12-12 15:40:00,61.05,61.07,61.02,61.05,439700.0,44.4406,44.4552,44.4188,44.4406,439700.0
2014-12-12 15:45:00,61.05,61.06,61.01,61.05,567500.0,44.4406,44.4479,44.4115,44.4406,567500.0
2014-12-12 15:50:00,61.04,61.05,61.01,61.05,1010500.0,44.4334,44.4406,44.4115,44.4406,1010500.0
2014-12-12 15:55:00,61.05,61.06,60.94,60.98,2362100.0,44.4406,44.4479,44.3606,44.3897,2362100.0
2014-12-15 09:30:00,61.17,61.26,61.15,61.24,548700.0,44.528,44.5935,44.5134,44.5789,548700.0
2014-12-15 09:35:00,61.24,61.25,61.12,61.13,346800.0,44.5789,44.5862,44.4916,44.4989,346800.0
2014-12-15 09:40:00,61.13,61.19,61.09,61.1,494700.0,44.4989,44.5425,44.4698,44.477,494700.0
2014-12-15 09:45:00,61.1,61.12,61.05,61.1,323100.0,44.477,44.4916,44.4406,44.477,323100.0
2014-12-15 09:50:00,61.11,61.11,61.04,61.05,139400.0,44.4843,44.4843,44.4334,44.4406,139400.0
2014-12-15 09:55:00,61.05,61.07,61.01,61.07,291000.0,44.4406,44.4552,44.4115,44.4552,291000.0
2014-12-15 10:00:00,61.07,61.09,60.95,60.95,636600.0,44.4552,44.4698,44.3678,44.3678,636600.0
2014-12-15 10:05:00,60.94,60.96,60.88,60.88,435100.0,44.3606,44.3751,44.3169,44.3169,435100.0
2014-12-15 10:10:00,60.87,60.92,60.87,60.91,345100.0,44.3096,44.346,44.3096,44.3387,345100.0
2014-12-15 10:15:00,60.91,60.94,60.82,60.83,417000.0,44.3387,44.3606,44.2732,44.2805,417000.0
2014-12-15 10:20:00,60.82,60.83,60.67,60.69,304000.0,44.2732,44.2805,44.164,44.1786,304000.0
2014-12-15 10:25:00,60.69,60.73,60.68,60.7,213400.0,44.1786,44.2077,44.1713,44.1859,213400.0
2014-12-15 10:30:00,60.7,60.71,60.59,60.6,271400.0,44.1859,44.1931,44.1058,44.1131,271400.0
2014-12-15 10:35:00,60.59,60.61,60.47,60.51,207100.0,44.1058,44.1203,44.0184,44.0475,207100.0
2014-12-15 10:40:00,60.51,60.55,60.36,60.37,340400.0,44.0475,44.0767,43.9384,43.9456,340400.0
2014-12-15 10:45:00,60.37,60.45,60.36,60.45,381700.0,43.9456,44.0039,43.9384,44.0039,381700.0
2014-12-15 10:50:00,60.45,60.56,60.44,60.55,469100.0,44.0039,44.0839,43.9966,44.0767,469100.0
2014-12-15 10:55:00,60.54,60.55,60.39,60.41,334400.0,44.0694,44.0767,43.9602,43.9748,334400.0
2014-12-15 11:00:00,60.4,60.44,60.34,60.37,559200.0,43.9675,43.9966,43.9238,43.9456,559200.0
2014-12-15 11:05:00,60.36,60.37,60.23,60.29,621900.0,43.9384,43.9456,43.8437,43.8874,621900.0
2014-12-15 11:10:00,60.29,60.31,60.22,60.23,610800.0,43.8874,43.902,43.8364,43.8437,610800.0
2014-12-15 11:15:00,60.22,60.23,60.09,60.13,639600.0,43.8364,43.8437,43.7418,43.7709,639600.0
2014-12-15 11:20:00,60.13,60.18,60.1,60.11,402300.0,43.7709,43.8073,43.7491,43.7564,402300.0
2014-12-15 11:25:00,60.11,60.16,60.05,60.13,720700.0,43.7564,43.7928,43.7127,43.7709,720700.0
2014-12-15 11:30:00,60.14,60.17,60.05,60.07,613300.0,43.7782,43.8,43.7127,43.7273,613300.0
2014-12-15 11:35:00,60.07,60.09,59.98,59.99,548900.0,43.7273,43.7418,43.6617,43.669,548900.0
2014-12-15 11:40:00,59.99,59.99,59.9,59.92,664900.0,43.669,43.669,43.6035,43.6181,664900.0
2014-12-15 11:45:00,59.93,59.97,59.9,59.94,192400.0,43.6253,43.6545,43.6035,43.6326,192400.0
2014-12-15 11:50:00,59.94,59.96,59.89,59.9,520800.0,43.6326,43.6472,43.5962,43.6035,520800.0
2014-12-15 11:55:00,59.9,59.92,59.78,59.85,1381300.0,43.6035,43.6181,43.5162,43.5671,1381300.0
2014-12-15 12:00:00,59.84,59.96,59.83,59.94,580100.0,43.5598,43.6472,43.5525,43.6326,580100.0
2014-12-15 12:05:00,59.95,60.03,59.94,59.96,236400.0,43.6399,43.6981,43.6326,43.6472,236400.0
2014-12-15 12:10:00,59.95,60.01,59.91,60.01,201600.0,43.6399,43.6836,43.6108,43.6836,201600.0
2014-12-15 12:15:00,60.01,60.02,59.93,59.97,167300.0,43.6836,43.6909,43.6253,43.6545,167300.0
2014-12-15 12:20:00,59.98,60.07,59.98,60.07,175200.0,43.6617,43.7273,43.6617,43.7273,175200.0
2014-12-15 12:25:00,60.06,60.17,60.05,60.13,301300.0,43.72,43.8,43.7127,43.7709,301300.0
2014-12-15 12:30:00,60.13,60.16,60.05,60.09,262500.0,43.7709,43.7928,43.7127,43.7418,262500.0
2014-12-15 12:35:00,60.1,60.22,60.09,60.2,311300.0,43.7491,43.8364,43.7418,43.8219,311300.0
2014-12-15 12:40:00,60.2,60.28,60.16,60.17,895600.0,43.8219,43.8801,43.7928,43.8,895600.0
2014-12-15 12:45:00,60.18,60.23,60.17,60.22,220000.0,43.8073,43.8437,43.8,43.8364,220000.0
2014-12-15 12:50:00,60.23,60.25,60.19,60.22,382200.0,43.8437,43.8583,43.8146,43.8364,382200.0
2014-12-15 12:55:00,60.22,60.31,60.22,60.25,183800.0,43.8364,43.902,43.8364,43.8583,183800.0
2014-12-15 13:00:00,60.24,60.27,60.22,60.22,148900.0,43.851,43.8728,43.8364,43.8364,148900.0
2014-12-15 13:05:00,60.23,60.25,60.19,60.19,176500.0,43.8437,43.8583,43.8146,43.8146,176500.0
2014-12-15 13:10:00,60.2,60.24,60.06,60.08,298300.0,43.8219,43.851,43.72,43.7345,298300.0
2014-12-15 13:15:00,60.07,60.11,60.04,60.07,264200.0,43.7273,43.7564,43.7054,43.7273,264200.0
2014-12-15 13:20:00,60.07,60.14,60.06,60.1,232000.0,43.7273,43.7782,43.72,43.7491,232000.0
2014-12-15 13:25:00,60.1,60.11,60.01,60.02,292900.0,43.7491,43.7564,43.6836,43.6909,292900.0
2014-12-15 13:30:00,60.01,60.05,59.99,60.03,199700.0,43.6836,43.7127,43.669,43.6981,199700.0
2014-12-15 13:35:00,60.03,60.09,60.02,60.05,110800.0,43.6981,43.7418,43.6909,43.7127,110800.0
2014-12-15 13:40:00,60.05,60.09,60.02,60.04,280800.0,43.7127,43.7418,43.6909,43.7054,280800.0
2014-12-15 13:45:00,60.04,60.04,59.99,60.01,329400.0,43.7054,43.7054,43.669,43.6836,329400.0
2014-12-15 13:50:00,60.01,60.09,59.98,60.07,386400.0,43.6836,43.7418,43.6617,43.7273,386400.0
2014-12-15 13:55:00,60.06,60.08,60.01,60.03,290900.0,43.72,43.7345,43.6836,43.6981,290900.0
2014-12-15 14:00:00,60.01,60.05,59.98,60.03,161200.0,43.6836,43.7127,43.6617,43.6981,161200.0
2014-12-15 14:05:00,60.03,60.04,59.97,59.97,136400.0,43.6981,43.7054,43.6545,43.6545,136400.0
2014-12-15 14:10:00,59.97,59.98,59.94,59.96,260400.0,43.6545,43.6617,43.6326,43.6472,260400.0
2014-12-15 14:15:00,59.96,59.97,59.93,59.97,151900.0,43.6472,43.6545,43.6253,43.6545,151900.0
2014-12-15 14:20:00,59.97,60.07,59.95,60.06,260900.0,43.6545,43.7273,43.6399,43.72,260900.0
2014-12-15 14:25:00,60.07,60.18,60.06,60.08,309400.0,43.7273,43.8073,43.72,43.7345,309400.0
2014-12-15 14:30:00,60.08,60.09,60.0,60.04,237300.0,43.7345,43.7418,43.6763,43.7054,237300.0
2014-12-15 14:35:00,60.03,60.11,60.01,60.04,400300.0,43.6981,43.7564,43.6836,43.7054,400300.0
2014-12-15 14:40:00,60.05,60.08,59.94,59.96,158300.0,43.7127,43.7345,43.6326,43.6472,158300.0
2014-12-15 14:45:00,59.95,59.99,59.91,59.94,192000.0,43.6399,43.669,43.6108,43.6326,192000.0
2014-12-15 14:50:00,59.94,59.98,59.91,59.98,234800.0,43.6326,43.6617,43.6108,43.6617,234800.0
2014-12-15 14:55:00,59.98,60.02,59.96,60.01,280300.0,43.6617,43.6909,43.6472,43.6836,280300.0
2014-12-15 15:00:00,60.01,60.06,60.0,60.01,343700.0,43.6836,43.72,43.6763,43.6836,343700.0
2014-12-15 15:05:00,60.01,60.07,60.0,60.05,445000.0,43.6836,43.7273,43.6763,43.7127,445000.0
2014-12-15 15:10:00,60.05,60.12,60.04,60.07,229900.0,43.7127,43.7637,43.7054,43.7273,229900.0
2014-12-15 15:15:00,60.07,60.07,60.02,60.04,317500.0,43.7273,43.7273,43.6909,43.7054,317500.0
2014-12-15 15:20:00,60.04,60.04,59.99,60.01,127300.0,43.7054,43.7054,43.669,43.6836,127300.0
2014-12-15 15:25:00,60.01,60.03,59.92,59.93,264200.0,43.6836,43.6981,43.6181,43.6253,264200.0
2014-12-15 15:30:00,59.93,59.96,59.9,59.94,674000.0,43.6253,43.6472,43.6035,43.6326,674000.0
2014-12-15 15:35:00,59.94,60.06,59.94,60.03,653100.0,43.6326,43.72,43.6326,43.6981,653100.0
2014-12-15 15:40:00,60.03,60.05,59.98,60.03,634900.0,43.6981,43.7127,43.6617,43.6981,634900.0
2014-12-15 15:45:00,60.03,60.04,59.98,60.01,1199200.0,43.6981,43.7054,43.6617,43.6836,1199200.0
2014-12-15 15:50:00,60.01,60.06,60.0,60.01,916900.0,43.6836,43.72,43.6763,43.6836,916900.0
2014-12-15 15:55:00,60.01,60.04,59.93,59.95,2013100.0,43.6836,43.7054,43.6253,43.6399,2013100.0
2014-12-16 09:30:00,60.02,60.04,59.92,60.02,812900.0,43.6909,43.7054,43.6181,43.6909,812900.0
2014-12-16 09:35:00,60.02,60.08,59.96,59.98,342600.0,43.6909,43.7345,43.6472,43.6617,342600.0
2014-12-16 09:40:00,59.99,60.1,59.99,60.03,279100.0,43.669,43.7491,43.669,43.6981,279100.0
2014-12-16 09:45:00,60.03,60.12,60.0,60.12,300300.0,43.6981,43.7637,43.6763,43.7637,300300.0
2014-12-16 09:50:00,60.12,60.19,60.1,60.19,519600.0,43.7637,43.8146,43.7491,43.8146,519600.0
2014-12-16 09:55:00,60.18,60.2,60.12,60.12,258500.0,43.8073,43.8219,43.7637,43.7637,258500.0
2014-12-16 10:00:00,60.12,60.29,60.11,60.25,410000.0,43.7637,43.8874,43.7564,43.8583,410000.0
2014-12-16 10:05:00,60.25,60.29,60.16,60.19,299000.0,43.8583,43.8874,43.7928,43.8146,299000.0
2014-12-16 10:10:00,60.19,60.21,60.11,60.16,336100.0,43.8146,43.8292,43.7564,43.7928,336100.0
2014-12-16 10:15:00,60.16,60.34,60.14,60.33,451900.0,43.7928,43.9238,43.7782,43.9165,451900.0
2014-12-16 10:20:00,60.33,60.41,60.26,60.41,208800.0,43.9165,43.9748,43.8656,43.9748,208800.0
2014-12-16 10:25:00,60.41,60.42,60.31,60.38,316100.0,43.9748,43.982,43.902,43.9529,316100.0
2014-12-16 10:30:00,60.38,60.39,60.29,60.29,263500.0,43.9529,43.9602,43.8874,43.8874,263500.0
2014-12-16 10:35:00,60.29,60.42,60.28,60.41,420200.0,43.8874,43.982,43.8801,43.9748,420200.0
2014-12-16 10:40:00,60.41,60.41,60.32,60.36,313500.0,43.9748,43.9748,43.9092,43.9384,313500.0
2014-12-16 10:45:00,60.35,60.4,60.31,60.32,474200.0,43.9311,43.9675,43.902,43.9092,474200.0
2014-12-16 10:50:00,60.33,60.5,60.29,60.49,598100.0,43.9165,44.0403,43.8874,44.033,598100.0
2014-12-16 10:55:00,60.5,60.65,60.49,60.62,617400.0,44.0403,44.1495,44.033,44.1276,617400.0
2014-12-16 11:00:00,60.63,60.75,60.61,60.74,468000.0,44.1349,44.2223,44.1203,44.215,468000.0
2014-12-16 11:05:00,60.74,60.79,60.71,60.76,373800.0,44.215,44.2514,44.1931,44.2295,373800.0
2014-12-16 11:10:00,60.76,60.88,60.74,60.88,349300.0,44.2295,44.3169,44.215,44.3169,349300.0
2014-12-16 11:15:00,60.89,60.98,60.84,60.98,390800.0,44.3242,44.3897,44.2878,44.3897,390800.0
2014-12-16 11:20:00,60.98,61.03,60.96,61.02,305900.0,44.3897,44.4261,44.3751,44.4188,305900.0
2014-12-16 11:25:00,61.02,61.15,61.01,61.07,480500.0,44.4188,44.5134,44.4115,44.4552,480500.0
2014-12-16 11:30:00,61.07,61.16,61.03,61.13,647400.0,44.4552,44.5207,44.4261,44.4989,647400.0
2014-12-16 11:35:00,61.13,61.15,61.11,61.12,171900.0,44.4989,44.5134,44.4843,44.4916,171900.0
2014-12-16 11:40:00,61.12,61.15,61.1,61.15,283700.0,44.4916,44.5134,44.477,44.5134,283700.0
2014-12-16 11:45:00,61.15,61.16,61.08,61.1,236600.0,44.5134,44.5207,44.4625,44.477,236600.0
2014-12-16 11:50:00,61.1,61.12,61.07,61.08,147800.0,44.477,44.4916,44.4552,44.4625,147800.0
2014-12-16 11:55:00,61.08,61.08,60.98,61.04,250400.0,44.4625,44.4625,44.3897,44.4334,250400.0
2014-12-16 12:00:00,61.04,61.06,60.98,61.01,236900.0,44.4334,44.4479,44.3897,44.4115,236900.0
2014-12-16 12:05:00,61.01,61.02,60.97,60.98,315200.0,44.4115,44.4188,44.3824,44.3897,315200.0
2014-12-16 12:10:00,60.99,61.03,60.96,60.96,292600.0,44.397,44.4261,44.3751,44.3751,292600.0
2014-12-16 12:15:00,60.96,61.01,60.96,60.99,306500.0,44.3751,44.4115,44.3751,44.397,306500.0
2014-12-16 12:20:00,60.99,61.01,60.95,60.99,390100.0,44.397,44.4115,44.3678,44.397,390100.0
2014-12-16 12:25:00,60.98,61.02,60.98,61.02,238600.0,44.3897,44.4188,44.3897,44.4188,238600.0
2014-12-16 12:30:00,61.02,61.04,61.01,61.04,135900.0,44.4188,44.4334,44.4115,44.4334,135900.0
2014-12-16 12:35:00,61.04,61.07,61.02,61.06,202400.0,44.4334,44.4552,44.4188,44.4479,202400.0
2014-12-16 12:40:00,61.06,61.09,60.98,60.98,165400.0,44.4479,44.4698,44.3897,44.3897,165400.0
2014-12-16 12:45:00,60.98,60.99,60.91,60.93,231100.0,44.3897,44.397,44.3387,44.3533,231100.0
2014-12-16 12:50:00,60.93,60.97,60.89,60.89,193300.0,44.3533,44.3824,44.3242,44.3242,193300.0
2014-12-16 12:55:00,60.9,60.93,60.86,60.86,155600.0,44.3314,44.3533,44.3023,44.3023,155600.0
2014-12-16 13:00:00,60.86,60.89,60.85,60.89,147400.0,44.3023,44.3242,44.295,44.3242,147400.0
2014-12-16 13:05:00,60.89,60.9,60.77,60.79,593700.0,44.3242,44.3314,44.2368,44.2514,593700.0
2014-12-16 13:10:00,60.79,60.8,60.7,60.71,510400.0,44.2514,44.2586,44.1859,44.1931,510400.0
2014-12-16 13:15:00,60.72,60.79,60.67,60.73,197200.0,44.2004,44.2514,44.164,44.2077,197200.0
2014-12-16 13:20:00,60.73,60.74,60.68,60.69,252700.0,44.2077,44.215,44.1713,44.1786,252700.0
2014-12-16 13:25:00,60.68,60.74,60.67,60.73,237000.0,44.1713,44.215,44.164,44.2077,237000.0
2014-12-16 13:30:00,60.72,60.76,60.65,60.73,203800.0,44.2004,44.2295,44.1495,44.2077,203800.0
2014-12-16 13:35:00,60.74,60.79,60.73,60.78,185400.0,44.215,44.2514,44.2077,44.2441,185400.0
2014-12-16 13:40:00,60.78,60.83,60.77,60.79,295900.0,44.2441,44.2805,44.2368,44.2514,295900.0
2014-12-16 13:45:00,60.79,60.79,60.71,60.76,170500.0,44.2514,44.2514,44.1931,44.2295,170500.0
2014-12-16 13:50:00,60.76,60.85,60.76,60.79,472700.0,44.2295,44.295,44.2295,44.2514,472700.0
2014-12-16 13:55:00,60.79,60.84,60.76,60.78,173600.0,44.2514,44.2878,44.2295,44.2441,173600.0
2014-12-16 14:00:00,60.78,60.8,60.72,60.72,333900.0,44.2441,44.2586,44.2004,44.2004,333900.0
2014-12-16 14:05:00,60.73,60.86,60.72,60.84,205000.0,44.2077,44.3023,44.2004,44.2878,205000.0
2014-12-16 14:10:00,60.84,60.85,60.79,60.83,262900.0,44.2878,44.295,44.2514,44.2805,262900.0
2014-12-16 14:15:00,60.83,60.83,60.76,60.8,132500.0,44.2805,44.2805,44.2295,44.2586,132500.0
2014-12-16 14:20:00,60.8,60.85,60.8,60.81,190200.0,44.2586,44.295,44.2586,44.2659,190200.0
2014-12-16 14:25:00,60.81,60.86,60.79,60.83,232700.0,44.2659,44.3023,44.2514,44.2805,232700.0
2014-12-16 14:30:00,60.84,60.88,60.79,60.79,176900.0,44.2878,44.3169,44.2514,44.2514,176900.0
2014-12-16 14:35:00,60.79,60.81,60.75,60.8,179100.0,44.2514,44.2659,44.2223,44.2586,179100.0
2014-12-16 14:40:00,60.81,60.84,60.78,60.79,275300.0,44.2659,44.2878,44.2441,44.2514,275300.0
2014-12-16 14:45:00,60.79,60.79,60.73,60.74,142300.0,44.2514,44.2514,44.2077,44.215,142300.0
2014-12-16 14:50:00,60.74,60.74,60.62,60.69,296700.0,44.215,44.215,44.1276,44.1786,296700.0
2014-12-16 14:55:00,60.69,60.71,60.66,60.7,171800.0,44.1786,44.1931,44.1567,44.1859,171800.0
2014-12-16 15:00:00,60.7,60.74,60.67,60.73,253000.0,44.1859,44.215,44.164,44.2077,253000.0
2014-12-16 15:05:00,60.72,60.74,60.65,60.69,493000.0,44.2004,44.215,44.1495,44.1786,493000.0
2014-12-16 15:10:00,60.7,60.71,60.66,60.68,384200.0,44.1859,44.1931,44.1567,44.1713,384200.0
2014-12-16 15:15:00,60.68,60.7,60.66,60.68,192400.0,44.1713,44.1859,44.1567,44.1713,192400.0
2014-12-16 15:20:00,60.68,60.71,60.64,60.66,365000.0,44.1713,44.1931,44.1422,44.1567,365000.0
2014-12-16 15:25:00,60.65,60.66,60.6,60.62,310900.0,44.1495,44.1567,44.1131,44.1276,310900.0
2014-12-16 15:30:00,60.62,60.71,60.6,60.66,569800.0,44.1276,44.1931,44.1131,44.1567,569800.0
2014-12-16 15:35:00,60.66,60.68,60.56,60.58,814200.0,44.1567,44.1713,44.0839,44.0985,814200.0
2014-12-16 15:40:00,60.58,60.59,60.46,60.5,579200.0,44.0985,44.1058,44.0112,44.0403,579200.0
2014-12-16 15:45:00,60.51,60.59,60.49,60.54,1521400.0,44.0475,44.1058,44.033,44.0694,1521400.0
2014-12-16 15:50:00,60.54,60.55,60.45,60.51,1022800.0,44.0694,44.0767,44.0039,44.0475,1022800.0
2014-12-16 15:55:00,60.5,60.51,60.37,60.4,1928100.0,44.0403,44.0475,43.9456,43.9675,1928100.0
2014-12-17 09:30:00,60.0,60.09,59.99,60.05,477500.0,44.0985,44.1647,44.0912,44.1353,477500.0
2014-12-17 09:35:00,60.05,60.12,60.03,60.1,466300.0,44.1353,44.1867,44.1206,44.172,466300.0
2014-12-17 09:40:00,60.1,60.23,60.09,60.22,263400.0,44.172,44.2676,44.1647,44.2602,263400.0
2014-12-17 09:45:00,60.22,60.24,60.16,60.16,260800.0,44.2602,44.2749,44.2161,44.2161,260800.0
2014-12-17 09:50:00,60.16,60.18,60.11,60.13,145700.0,44.2161,44.2308,44.1794,44.1941,145700.0
2014-12-17 09:55:00,60.13,60.24,60.08,60.24,467000.0,44.1941,44.2749,44.1573,44.2749,467000.0
2014-12-17 10:00:00,60.24,60.29,60.17,60.24,528900.0,44.2749,44.3117,44.2235,44.2749,528900.0
2014-12-17 10:05:00,60.24,60.24,60.18,60.18,270100.0,44.2749,44.2749,44.2308,44.2308,270100.0
2014-12-17 10:10:00,60.18,60.32,60.16,60.31,422300.0,44.2308,44.3337,44.2161,44.3264,422300.0
2014-12-17 10:15:00,60.32,60.34,60.25,60.32,553500.0,44.3337,44.3484,44.2823,44.3337,553500.0
2014-12-17 10:20:00,60.31,60.33,60.24,60.27,241500.0,44.3264,44.3411,44.2749,44.297,241500.0
2014-12-17 10:25:00,60.27,60.29,60.17,60.19,278200.0,44.297,44.3117,44.2235,44.2382,278200.0
2014-12-17 10:30:00,60.17,60.23,60.12,60.22,326700.0,44.2235,44.2676,44.1867,44.2602,326700.0
2014-12-17 10:35:00,60.22,60.25,60.16,60.24,531900.0,44.2602,44.2823,44.2161,44.2749,531900.0
2014-12-17 10:40:00,60.24,60.26,60.16,60.25,214700.0,44.2749,44.2896,44.2161,44.2823,214700.0
2014-12-17 10:45:00,60.26,60.3,60.24,60.26,201200.0,44.2896,44.319,44.2749,44.2896,201200.0
2014-12-17 10:50:00,60.26,60.29,60.23,60.25,227200.0,44.2896,44.3117,44.2676,44.2823,227200.0
2014-12-17 10:55:00,60.25,60.27,60.19,60.2,238500.0,44.2823,44.297,44.2382,44.2455,238500.0
2014-12-17 11:00:00,60.2,60.3,60.18,60.28,174900.0,44.2455,44.319,44.2308,44.3043,174900.0
2014-12-17 11:05:00,60.29,60.29,60.23,60.27,117600.0,44.3117,44.3117,44.2676,44.297,117600.0
2014-12-17 11:10:00,60.27,60.33,60.27,60.32,149100.0,44.297,44.3411,44.297,44.3337,149100.0
2014-12-17 11:15:00,60.33,60.36,60.29,60.36,345700.0,44.3411,44.3631,44.3117,44.3631,345700.0
2014-12-17 11:20:00,60.37,60.45,60.34,60.45,282200.0,44.3705,44.4293,44.3484,44.4293,282200.0
2014-12-17 11:25:00,60.45,60.46,60.34,60.34,301800.0,44.4293,44.4366,44.3484,44.3484,301800.0
2014-12-17 11:30:00,60.34,60.39,60.3,60.32,440200.0,44.3484,44.3852,44.319,44.3337,440200.0
2014-12-17 11:35:00,60.32,60.41,60.3,60.4,642000.0,44.3337,44.3999,44.319,44.3925,642000.0
2014-12-17 11:40:00,60.39,60.43,60.35,60.36,132700.0,44.3852,44.4146,44.3558,44.3631,132700.0
2014-12-17 11:45:00,60.37,60.4,60.34,60.35,229400.0,44.3705,44.3925,44.3484,44.3558,229400.0
2014-12-17 11:50:00,60.35,60.38,60.32,60.37,214100.0,44.3558,44.3778,44.3337,44.3705,214100.0
2014-12-17 11:55:00,60.38,60.45,60.37,60.44,231500.0,44.3778,44.4293,44.3705,44.4219,231500.0
2014-12-17 12:00:00,60.44,60.48,60.42,60.46,134800.0,44.4219,44.4513,44.4072,44.4366,134800.0
2014-12-17 12:05:00,60.45,60.49,60.42,60.49,211000.0,44.4293,44.4587,44.4072,44.4587,211000.0
2014-12-17 12:10:00,60.5,60.5,60.47,60.48,299500.0,44.466,44.466,44.444,44.4513,299500.0
2014-12-17 12:15:00,60.48,60.5,60.42,60.43,340200.0,44.4513,44.466,44.4072,44.4146,340200.0
2014-12-17 12:20:00,60.43,60.44,60.36,60.37,164100.0,44.4146,44.4219,44.3631,44.3705,164100.0
2014-12-17 12:25:00,60.36,60.37,60.29,60.3,115500.0,44.3631,44.3705,44.3117,44.319,115500.0
2014-12-17 12:30:00,60.31,60.38,60.29,60.36,162800.0,44.3264,44.3778,44.3117,44.3631,162800.0
2014-12-17 12:35:00,60.35,60.36,60.3,60.31,370300.0,44.3558,44.3631,44.319,44.3264,370300.0
2014-12-17 12:40:00,60.31,60.31,60.26,60.29,456400.0,44.3264,44.3264,44.2896,44.3117,456400.0
2014-12-17 12:45:00,60.29,60.31,60.27,60.3,93100.0,44.3117,44.3264,44.297,44.319,93100.0
2014-12-17 12:50:00,60.31,60.38,60.31,60.35,75400.0,44.3264,44.3778,44.3264,44.3558,75400.0
2014-12-17 12:55:00,60.35,60.38,60.33,60.38,66200.0,44.3558,44.3778,44.3411,44.3778,66200.0
2014-12-17 13:00:00,60.38,60.4,60.36,60.37,152000.0,44.3778,44.3925,44.3631,44.3705,152000.0
2014-12-17 13:05:00,60.37,60.4,60.36,60.39,113700.0,44.3705,44.3925,44.3631,44.3852,113700.0
2014-12-17 13:10:00,60.39,60.39,60.35,60.36,89100.0,44.3852,44.3852,44.3558,44.3631,89100.0
2014-12-17 13:15:00,60.36,60.39,60.35,60.37,221900.0,44.3631,44.3852,44.3558,44.3705,221900.0
2014-12-17 13:20:00,60.37,60.39,60.36,60.36,95600.0,44.3705,44.3852,44.3631,44.3631,95600.0
2014-12-17 13:25:00,60.37,60.39,60.36,60.39,89800.0,44.3705,44.3852,44.3631,44.3852,89800.0
2014-12-17 13:30:00,60.4,60.44,60.39,60.4,207900.0,44.3925,44.4219,44.3852,44.3925,207900.0
2014-12-17 13:35:00,60.4,60.41,60.38,60.4,71100.0,44.3925,44.3999,44.3778,44.3925,71100.0
2014-12-17 13:40:00,60.4,60.41,60.37,60.39,97600.0,44.3925,44.3999,44.3705,44.3852,97600.0
2014-12-17 13:45:00,60.38,60.39,60.3,60.36,234600.0,44.3778,44.3852,44.319,44.3631,234600.0
2014-12-17 13:50:00,60.36,60.4,60.34,60.38,182100.0,44.3631,44.3925,44.3484,44.3778,182100.0
2014-12-17 13:55:00,60.37,60.48,60.37,60.47,296600.0,44.3705,44.4513,44.3705,44.444,296600.0
2014-12-17 14:00:00,60.48,60.96,60.45,60.77,985900.0,44.4513,44.8041,44.4293,44.6645,985900.0
2014-12-17 14:05:00,60.77,60.8,60.64,60.74,370000.0,44.6645,44.6865,44.5689,44.6424,370000.0
2014-12-17 14:10:00,60.74,60.95,60.68,60.93,375400.0,44.6424,44.7968,44.5983,44.7821,375400.0
2014-12-17 14:15:00,60.94,60.94,60.82,60.86,466500.0,44.7894,44.7894,44.7012,44.7306,466500.0
2014-12-17 14:20:00,60.86,60.87,60.76,60.8,246600.0,44.7306,44.738,44.6571,44.6865,246600.0
2014-12-17 14:25:00,60.8,60.82,60.7,60.7,129100.0,44.6865,44.7012,44.613,44.613,129100.0
2014-12-17 14:30:00,60.71,60.73,60.55,60.61,490000.0,44.6204,44.6351,44.5028,44.5469,490000.0
2014-12-17 14:35:00,60.62,60.72,60.61,60.65,346500.0,44.5542,44.6277,44.5469,44.5763,346500.0
2014-12-17 14:40:00,60.65,60.65,60.35,60.46,636200.0,44.5763,44.5763,44.3558,44.4366,636200.0
2014-12-17 14:45:00,60.46,60.46,60.23,60.29,383600.0,44.4366,44.4366,44.2676,44.3117,383600.0
2014-12-17 14:50:00,60.29,60.35,60.24,60.32,261000.0,44.3117,44.3558,44.2749,44.3337,261000.0
2014-12-17 14:55:00,60.33,60.36,60.16,60.17,363100.0,44.3411,44.3631,44.2161,44.2235,363100.0
2014-12-17 15:00:00,60.17,60.18,60.01,60.12,599300.0,44.2235,44.2308,44.1059,44.1867,599300.0
2014-12-17 15:05:00,60.13,60.25,60.1,60.18,370500.0,44.1941,44.2823,44.172,44.2308,370500.0
2014-12-17 15:10:00,60.18,60.35,60.17,60.35,393000.0,44.2308,44.3558,44.2235,44.3558,393000.0
2014-12-17 15:15:00,60.35,60.4,60.29,60.4,282000.0,44.3558,44.3925,44.3117,44.3925,282000.0
2014-12-17 15:20:00,60.39,60.4,60.28,60.34,422900.0,44.3852,44.3925,44.3043,44.3484,422900.0
2014-12-17 15:25:00,60.34,60.5,60.33,60.48,344300.0,44.3484,44.466,44.3411,44.4513,344300.0
2014-12-17 15:30:00,60.47,60.58,60.45,60.49,437500.0,44.444,44.5248,44.4293,44.4587,437500.0
2014-12-17 15:35:00,60.49,60.49,60.4,60.46,429900.0,44.4587,44.4587,44.3925,44.4366,429900.0
2014-12-17 15:40:00,60.45,60.58,60.45,60.56,452400.0,44.4293,44.5248,44.4293,44.5101,452400.0
2014-12-17 15:45:00,60.57,60.59,60.52,60.57,575500.0,44.5175,44.5322,44.4807,44.5175,575500.0
2014-12-17 15:50:00,60.57,60.59,60.49,60.49,1451800.0,44.5175,44.5322,44.4587,44.4587,1451800.0
2014-12-17 15:55:00,60.49,60.55,60.49,60.53,1135700.0,44.4587,44.5028,44.4587,44.4881,1135700.0
2014-12-18 09:30:00,61.22,61.25,61.17,61.19,473000.0,44.9952,45.0173,44.9585,44.9732,473000.0
2014-12-18 09:35:00,61.19,61.22,61.15,61.22,496200.0,44.9732,44.9952,44.9438,44.9952,496200.0
2014-12-18 09:40:00,61.22,61.25,61.19,61.2,724800.0,44.9952,45.0173,44.9732,44.9805,724800.0
2014-12-18 09:45:00,61.2,61.25,61.19,61.21,835200.0,44.9805,45.0173,44.9732,44.9879,835200.0
2014-12-18 09:50:00,61.21,61.22,61.16,61.17,367200.0,44.9879,44.9952,44.9511,44.9585,367200.0
2014-12-18 09:55:00,61.17,61.29,61.17,61.29,363400.0,44.9585,45.0467,44.9585,45.0467,363400.0
2014-12-18 10:00:00,61.29,61.33,61.25,61.28,278000.0,45.0467,45.0761,45.0173,45.0393,278000.0
2014-12-18 10:05:00,61.28,61.35,61.27,61.31,242800.0,45.0393,45.0908,45.032,45.0614,242800.0
2014-12-18 10:10:00,61.31,61.4,61.31,61.33,210400.0,45.0614,45.1275,45.0614,45.0761,210400.0
2014-12-18 10:15:00,61.33,61.38,61.33,61.35,137300.0,45.0761,45.1128,45.0761,45.0908,137300.0
2014-12-18 10:20:00,61.35,61.36,61.3,61.32,174900.0,45.0908,45.0981,45.054,45.0687,174900.0
2014-12-18 10:25:00,61.32,61.34,61.28,61.3,206000.0,45.0687,45.0834,45.0393,45.054,206000.0
2014-12-18 10:30:00,61.31,61.35,61.26,61.26,505000.0,45.0614,45.0908,45.0246,45.0246,505000.0
2014-12-18 10:35:00,61.26,61.28,61.23,61.25,173900.0,45.0246,45.0393,45.0026,45.0173,173900.0
2014-12-18 10:40:00,61.25,61.32,61.24,61.29,111600.0,45.0173,45.0687,45.0099,45.0467,111600.0
2014-12-18 10:45:00,61.29,61.35,61.27,61.33,227900.0,45.0467,45.0908,45.032,45.0761,227900.0
2014-12-18 10:50:00,61.33,61.38,61.33,61.36,430700.0,45.0761,45.1128,45.0761,45.0981,430700.0
2014-12-18 10:55:00,61.36,61.36,61.31,61.32,144000.0,45.0981,45.0981,45.0614,45.0687,144000.0
2014-12-18 11:00:00,61.32,61.32,61.23,61.26,178300.0,45.0687,45.0687,45.0026,45.0246,178300.0
2014-12-18 11:05:00,61.26,61.27,61.13,61.14,374200.0,45.0246,45.032,44.9291,44.9364,374200.0
2014-12-18 11:10:00,61.13,61.18,61.12,61.18,230300.0,44.9291,44.9658,44.9217,44.9658,230300.0
2014-12-18 11:15:00,61.18,61.25,61.17,61.25,120100.0,44.9658,45.0173,44.9585,45.0173,120100.0
2014-12-18 11:20:00,61.26,61.28,61.23,61.27,110400.0,45.0246,45.0393,45.0026,45.032,110400.0
2014-12-18 11:25:00,61.27,61.33,61.25,61.27,286300.0,45.032,45.0761,45.0173,45.032,286300.0
2014-12-18 11:30:00,61.27,61.38,61.27,61.38,238700.0,45.032,45.1128,45.032,45.1128,238700.0
2014-12-18 11:35:00,61.38,61.42,61.35,61.4,222300.0,45.1128,45.1422,45.0908,45.1275,222300.0
2014-12-18 11:40:00,61.4,61.43,61.38,61.4,459300.0,45.1275,45.1496,45.1128,45.1275,459300.0
2014-12-18 11:45:00,61.39,61.42,61.37,61.41,368600.0,45.1202,45.1422,45.1055,45.1349,368600.0
2014-12-18 11:50:00,61.41,61.54,61.41,61.53,222900.0,45.1349,45.2304,45.1349,45.2231,222900.0
2014-12-18 11:55:00,61.54,61.57,61.5,61.55,425700.0,45.2304,45.2525,45.201,45.2378,425700.0
2014-12-18 12:00:00,61.55,61.56,61.51,61.53,204200.0,45.2378,45.2451,45.2084,45.2231,204200.0
2014-12-18 12:05:00,61.53,61.56,61.51,61.52,288100.0,45.2231,45.2451,45.2084,45.2157,288100.0
2014-12-18 12:10:00,61.52,61.56,61.51,61.53,184100.0,45.2157,45.2451,45.2084,45.2231,184100.0
2014-12-18 12:15:00,61.53,61.56,61.52,61.55,231700.0,45.2231,45.2451,45.2157,45.2378,231700.0
2014-12-18 12:20:00,61.54,61.55,61.46,61.48,211100.0,45.2304,45.2378,45.1716,45.1863,211100.0
2014-12-18 12:25:00,61.48,61.53,61.48,61.51,182800.0,45.1863,45.2231,45.1863,45.2084,182800.0
2014-12-18 12:30:00,61.51,61.52,61.46,61.48,136800.0,45.2084,45.2157,45.1716,45.1863,136800.0
2014-12-18 12:35:00,61.48,61.52,61.48,61.49,128000.0,45.1863,45.2157,45.1863,45.1937,128000.0
2014-12-18 12:40:00,61.49,61.54,61.49,61.54,204200.0,45.1937,45.2304,45.1937,45.2304,204200.0
2014-12-18 12:45:00,61.54,61.56,61.51,61.55,167700.0,45.2304,45.2451,45.2084,45.2378,167700.0
2014-12-18 12:50:00,61.55,61.57,61.53,61.56,82900.0,45.2378,45.2525,45.2231,45.2451,82900.0
2014-12-18 12:55:00,61.56,61.58,61.54,61.57,92200.0,45.2451,45.2598,45.2304,45.2525,92200.0
2014-12-18 13:00:00,61.56,61.57,61.52,61.52,87900.0,45.2451,45.2525,45.2157,45.2157,87900.0
2014-12-18 13:05:00,61.53,61.56,61.53,61.56,122400.0,45.2231,45.2451,45.2231,45.2451,122400.0
2014-12-18 13:10:00,61.56,61.56,61.52,61.52,147100.0,45.2451,45.2451,45.2157,45.2157,147100.0
2014-12-18 13:15:00,61.52,61.53,61.48,61.49,118600.0,45.2157,45.2231,45.1863,45.1937,118600.0
2014-12-18 13:20:00,61.5,61.55,61.49,61.53,240800.0,45.201,45.2378,45.1937,45.2231,240800.0
2014-12-18 13:25:00,61.53,61.54,61.51,61.52,149500.0,45.2231,45.2304,45.2084,45.2157,149500.0
2014-12-18 13:30:00,61.52,61.55,61.5,61.54,78200.0,45.2157,45.2378,45.201,45.2304,78200.0
2014-12-18 13:35:00,61.54,61.55,61.52,61.52,247400.0,45.2304,45.2378,45.2157,45.2157,247400.0
2014-12-18 13:40:00,61.53,61.54,61.51,61.52,131800.0,45.2231,45.2304,45.2084,45.2157,131800.0
2014-12-18 13:45:00,61.52,61.53,61.5,61.51,764400.0,45.2157,45.2231,45.201,45.2084,764400.0
2014-12-18 13:50:00,61.52,61.53,61.5,61.52,122300.0,45.2157,45.2231,45.201,45.2157,122300.0
2014-12-18 13:55:00,61.53,61.53,61.5,61.52,158400.0,45.2231,45.2231,45.201,45.2157,158400.0
2014-12-18 14:00:00,61.52,61.54,61.51,61.52,354000.0,45.2157,45.2304,45.2084,45.2157,354000.0
2014-12-18 14:05:00,61.53,61.53,61.48,61.5,430800.0,45.2231,45.2231,45.1863,45.201,430800.0
2014-12-18 14:10:00,61.49,61.53,61.49,61.51,176800.0,45.1937,45.2231,45.1937,45.2084,176800.0
2014-12-18 14:15:00,61.5,61.56,61.48,61.54,434300.0,45.201,45.2451,45.1863,45.2304,434300.0
2014-12-18 14:20:00,61.54,61.55,61.47,61.47,294800.0,45.2304,45.2378,45.179,45.179,294800.0
2014-12-18 14:25:00,61.46,61.49,61.44,61.45,213900.0,45.1716,45.1937,45.1569,45.1643,213900.0
2014-12-18 14:30:00,61.45,61.5,61.44,61.5,185700.0,45.1643,45.201,45.1569,45.201,185700.0
2014-12-18 14:35:00,61.49,61.54,61.47,61.53,130200.0,45.1937,45.2304,45.179,45.2231,130200.0
2014-12-18 14:40:00,61.52,61.54,61.49,61.52,167500.0,45.2157,45.2304,45.1937,45.2157,167500.0
2014-12-18 14:45:00,61.51,61.53,61.47,61.48,112100.0,45.2084,45.2231,45.179,45.1863,112100.0
2014-12-18 14:50:00,61.48,61.52,61.46,61.5,256200.0,45.1863,45.2157,45.1716,45.201,256200.0
2014-12-18 14:55:00,61.5,61.53,61.48,61.52,263300.0,45.201,45.2231,45.1863,45.2157,263300.0
2014-12-18 15:00:00,61.52,61.55,61.5,61.54,769500.0,45.2157,45.2378,45.201,45.2304,769500.0
2014-12-18 15:05:00,61.54,61.59,61.51,61.54,317800.0,45.2304,45.2672,45.2084,45.2304,317800.0
2014-12-18 15:10:00,61.53,61.58,61.53,61.58,252100.0,45.2231,45.2598,45.2231,45.2598,252100.0
2014-12-18 15:15:00,61.58,61.58,61.55,61.57,172700.0,45.2598,45.2598,45.2378,45.2525,172700.0
2014-12-18 15:20:00,61.57,61.58,61.55,61.57,287300.0,45.2525,45.2598,45.2378,45.2525,287300.0
2014-12-18 15:25:00,61.57,61.59,61.56,61.57,444300.0,45.2525,45.2672,45.2451,45.2525,444300.0
2014-12-18 15:30:00,61.57,61.61,61.56,61.58,334700.0,45.2525,45.2819,45.2451,45.2598,334700.0
2014-12-18 15:35:00,61.58,61.61,61.57,61.6,355200.0,45.2598,45.2819,45.2525,45.2745,355200.0
2014-12-18 15:40:00,61.6,61.64,61.59,61.63,493000.0,45.2745,45.3039,45.2672,45.2966,493000.0
2014-12-18 15:45:00,61.63,61.63,61.59,61.63,581500.0,45.2966,45.2966,45.2672,45.2966,581500.0
2014-12-18 15:50:00,61.63,61.67,61.62,61.66,940600.0,45.2966,45.326,45.2892,45.3186,940600.0
2014-12-18 15:55:00,61.66,61.7,61.6,61.66,4214900.0,45.3186,45.348,45.2745,45.3186,4214900.0
2014-12-19 09:30:00,61.47,61.49,61.39,61.42,840900.0,45.179,45.1937,45.1202,45.1422,840900.0
2014-12-19 09:35:00,61.41,61.46,61.38,61.42,325600.0,45.1349,45.1716,45.1128,45.1422,325600.0
2014-12-19 09:40:00,61.42,61.42,61.34,61.35,274600.0,45.1422,45.1422,45.0834,45.0908,274600.0
2014-12-19 09:45:00,61.35,61.44,61.33,61.44,402900.0,45.0908,45.1569,45.0761,45.1569,402900.0
2014-12-19 09:50:00,61.44,61.45,61.41,61.44,284100.0,45.1569,45.1643,45.1349,45.1569,284100.0
2014-12-19 09:55:00,61.44,61.55,61.42,61.53,461100.0,45.1569,45.2378,45.1422,45.2231,461100.0
2014-12-19 10:00:00,61.53,61.54,61.46,61.52,520300.0,45.2231,45.2304,45.1716,45.2157,520300.0
2014-12-19 10:05:00,61.53,61.61,61.52,61.6,653700.0,45.2231,45.2819,45.2157,45.2745,653700.0
2014-12-19 10:10:00,61.59,61.59,61.53,61.56,450000.0,45.2672,45.2672,45.2231,45.2451,450000.0
2014-12-19 10:15:00,61.56,61.59,61.53,61.57,573000.0,45.2451,45.2672,45.2231,45.2525,573000.0
2014-12-19 10:20:00,61.57,61.58,61.51,61.58,541600.0,45.2525,45.2598,45.2084,45.2598,541600.0
2014-12-19 10:25:00,61.57,61.65,61.54,61.64,383000.0,45.2525,45.3113,45.2304,45.3039,383000.0
2014-12-19 10:30:00,61.64,61.67,61.6,61.63,346200.0,45.3039,45.326,45.2745,45.2966,346200.0
2014-12-19 10:35:00,61.63,61.65,61.6,61.64,482500.0,45.2966,45.3113,45.2745,45.3039,482500.0
2014-12-19 10:40:00,61.65,61.74,61.64,61.73,552600.0,45.3113,45.3774,45.3039,45.3701,552600.0
2014-12-19 10:45:00,61.73,61.73,61.66,61.67,398900.0,45.3701,45.3701,45.3186,45.326,398900.0
2014-12-19 10:50:00,61.68,61.76,61.65,61.75,431500.0,45.3333,45.3921,45.3113,45.3848,431500.0
2014-12-19 10:55:00,61.76,61.78,61.73,61.77,242400.0,45.3921,45.4068,45.3701,45.3995,242400.0
2014-12-19 11:00:00,61.76,61.77,61.66,61.66,395600.0,45.3921,45.3995,45.3186,45.3186,395600.0
2014-12-19 11:05:00,61.66,61.67,61.58,61.6,478500.0,45.3186,45.326,45.2598,45.2745,478500.0
2014-12-19 11:10:00,61.6,61.69,61.59,61.69,328200.0,45.2745,45.3407,45.2672,45.3407,328200.0
2014-12-19 11:15:00,61.69,61.7,61.62,61.62,307200.0,45.3407,45.348,45.2892,45.2892,307200.0
2014-12-19 11:20:00,61.62,61.65,61.6,61.61,429700.0,45.2892,45.3113,45.2745,45.2819,429700.0
2014-12-19 11:25:00,61.61,61.65,61.54,61.58,511000.0,45.2819,45.3113,45.2304,45.2598,511000.0
2014-12-19 11:30:00,61.58,61.6,61.52,61.57,425300.0,45.2598,45.2745,45.2157,45.2525,425300.0
2014-12-19 11:35:00,61.56,61.59,61.55,61.55,174900.0,45.2451,45.2672,45.2378,45.2378,174900.0
2014-12-19 11:40:00,61.56,61.58,61.54,61.58,271400.0,45.2451,45.2598,45.2304,45.2598,271400.0
2014-12-19 11:45:00,61.58,61.58,61.52,61.54,172900.0,45.2598,45.2598,45.2157,45.2304,172900.0
2014-12-19 11:50:00,61.53,61.54,61.5,61.5,222200.0,45.2231,45.2304,45.201,45.201,222200.0
2014-12-19 11:55:00,61.5,61.56,61.5,61.53,232700.0,45.201,45.2451,45.201,45.2231,232700.0
2014-12-19 12:00:00,61.53,61.53,61.47,61.5,225900.0,45.2231,45.2231,45.179,45.201,225900.0
2014-12-19 12:05:00,61.51,61.52,61.48,61.52,286000.0,45.2084,45.2157,45.1863,45.2157,286000.0
2014-12-19 12:10:00,61.51,61.52,61.49,61.51,238000.0,45.2084,45.2157,45.1937,45.2084,238000.0
2014-12-19 12:15:00,61.51,61.56,61.5,61.55,120700.0,45.2084,45.2451,45.201,45.2378,120700.0
2014-12-19 12:20:00,61.54,61.55,61.48,61.49,197500.0,45.2304,45.2378,45.1863,45.1937,197500.0
2014-12-19 12:25:00,61.48,61.53,61.48,61.51,146800.0,45.1863,45.2231,45.1863,45.2084,146800.0
2014-12-19 12:30:00,61.52,61.54,61.49,61.52,145500.0,45.2157,45.2304,45.1937,45.2157,145500.0
2014-12-19 12:35:00,61.52,61.55,61.51,61.54,180200.0,45.2157,45.2378,45.2084,45.2304,180200.0
2014-12-19 12:40:00,61.54,61.55,61.51,61.54,194900.0,45.2304,45.2378,45.2084,45.2304,194900.0
2014-12-19 12:45:00,61.54,61.56,61.53,61.55,103100.0,45.2304,45.2451,45.2231,45.2378,103100.0
2014-12-19 12:50:00,61.55,61.58,61.54,61.55,154600.0,45.2378,45.2598,45.2304,45.2378,154600.0
2014-12-19 12:55:00,61.56,61.58,61.54,61.55,429000.0,45.2451,45.2598,45.2304,45.2378,429000.0
2014-12-19 13:00:00,61.56,61.59,61.55,61.56,117000.0,45.2451,45.2672,45.2378,45.2451,117000.0
2014-12-19 13:05:00,61.55,61.56,61.54,61.55,65000.0,45.2378,45.2451,45.2304,45.2378,65000.0
2014-12-19 13:10:00,61.55,61.56,61.53,61.54,74400.0,45.2378,45.2451,45.2231,45.2304,74400.0
2014-12-19 13:15:00,61.53,61.6,61.53,61.59,112400.0,45.2231,45.2745,45.2231,45.2672,112400.0
2014-12-19 13:20:00,61.6,61.6,61.57,61.59,90600.0,45.2745,45.2745,45.2525,45.2672,90600.0
2014-12-19 13:25:00,61.59,61.62,61.58,61.61,159800.0,45.2672,45.2892,45.2598,45.2819,159800.0
2014-12-19 13:30:00,61.61,61.65,61.61,61.62,136800.0,45.2819,45.3113,45.2819,45.2892,136800.0
2014-12-19 13:35:00,61.63,61.64,61.59,61.64,1044700.0,45.2966,45.3039,45.2672,45.3039,1044700.0
2014-12-19 13:40:00,61.63,61.66,61.62,61.66,118100.0,45.2966,45.3186,45.2892,45.3186,118100.0
2014-12-19 13:45:00,61.66,61.67,61.64,61.66,57600.0,45.3186,45.326,45.3039,45.3186,57600.0
2014-12-19 13:50:00,61.66,61.68,61.65,61.67,89400.0,45.3186,45.3333,45.3113,45.326,89400.0
2014-12-19 13:55:00,61.67,61.67,61.65,61.66,62900.0,45.326,45.326,45.3113,45.3186,62900.0
2014-12-19 14:00:00,61.66,61.68,61.65,61.68,109000.0,45.3186,45.3333,45.3113,45.3333,109000.0
2014-12-19 14:05:00,61.68,61.71,61.67,61.7,184500.0,45.3333,45.3554,45.326,45.348,184500.0
2014-12-19 14:10:00,61.69,61.71,61.69,61.69,421200.0,45.3407,45.3554,45.3407,45.3407,421200.0
2014-12-19 14:15:00,61.69,61.7,61.68,61.69,365200.0,45.3407,45.348,45.3333,45.3407,365200.0
2014-12-19 14:20:00,61.69,61.71,61.68,61.71,338300.0,45.3407,45.3554,45.3333,45.3554,338300.0
2014-12-19 14:25:00,61.7,61.71,61.66,61.7,276700.0,45.348,45.3554,45.3186,45.348,276700.0
2014-12-19 14:30:00,61.7,61.74,61.69,61.74,128400.0,45.348,45.3774,45.3407,45.3774,128400.0
2014-12-19 14:35:00,61.73,61.75,61.71,61.71,70100.0,45.3701,45.3848,45.3554,45.3554,70100.0
2014-12-19 14:40:00,61.71,61.75,61.7,61.75,298500.0,45.3554,45.3848,45.348,45.3848,298500.0
2014-12-19 14:45:00,61.75,61.78,61.73,61.76,448600.0,45.3848,45.4068,45.3701,45.3921,448600.0
2014-12-19 14:50:00,61.77,61.81,61.76,61.8,257100.0,45.3995,45.4289,45.3921,45.4215,257100.0
2014-12-19 14:55:00,61.8,61.83,61.79,61.82,255500.0,45.4215,45.4435,45.4142,45.4362,255500.0
2014-12-19 15:00:00,61.82,61.83,61.79,61.8,205200.0,45.4362,45.4435,45.4142,45.4215,205200.0
2014-12-19 15:05:00,61.8,61.8,61.75,61.79,123000.0,45.4215,45.4215,45.3848,45.4142,123000.0
2014-12-19 15:10:00,61.79,61.79,61.72,61.77,288000.0,45.4142,45.4142,45.3627,45.3995,288000.0
2014-12-19 15:15:00,61.78,61.8,61.77,61.79,264100.0,45.4068,45.4215,45.3995,45.4142,264100.0
2014-12-19 15:20:00,61.79,61.81,61.77,61.78,149900.0,45.4142,45.4289,45.3995,45.4068,149900.0
2014-12-19 15:25:00,61.78,61.81,61.76,61.8,218500.0,45.4068,45.4289,45.3921,45.4215,218500.0
2014-12-19 15:30:00,61.81,61.86,61.79,61.85,291700.0,45.4289,45.4656,45.4142,45.4582,291700.0
2014-12-19 15:35:00,61.85,61.88,61.83,61.85,501300.0,45.4582,45.4803,45.4435,45.4582,501300.0
2014-12-19 15:40:00,61.85,61.86,61.79,61.8,487500.0,45.4582,45.4656,45.4142,45.4215,487500.0
2014-12-19 15:45:00,61.8,61.8,61.76,61.78,571400.0,45.4215,45.4215,45.3921,45.4068,571400.0
2014-12-19 15:50:00,61.78,61.78,61.65,61.65,572000.0,45.4068,45.4068,45.3113,45.3113,572000.0
2014-12-19 15:55:00,61.66,61.75,61.65,61.7,2376100.0,45.3186,45.3848,45.3113,45.348,2376100.0
2014-12-22 09:30:00,61.97,61.99,61.87,61.89,530300.0,45.5464,45.5611,45.4729,45.4876,530300.0
2014-12-22 09:35:00,61.89,61.91,61.85,61.86,131500.0,45.4876,45.5023,45.4582,45.4656,131500.0
2014-12-22 09:40:00,61.86,61.88,61.82,61.86,166300.0,45.4656,45.4803,45.4362,45.4656,166300.0
2014-12-22 09:45:00,61.86,61.92,61.86,61.88,157900.0,45.4656,45.5097,45.4656,45.4803,157900.0
2014-12-22 09:50:00,61.87,61.9,61.86,61.87,114800.0,45.4729,45.495,45.4656,45.4729,114800.0
2014-12-22 09:55:00,61.87,61.88,61.82,61.84,330000.0,45.4729,45.4803,45.4362,45.4509,330000.0
2014-12-22 10:00:00,61.84,61.87,61.77,61.81,357500.0,45.4509,45.4729,45.3995,45.4289,357500.0
2014-12-22 10:05:00,61.8,61.85,61.79,61.83,117600.0,45.4215,45.4582,45.4142,45.4435,117600.0
2014-12-22 10:10:00,61.82,61.86,61.8,61.84,312900.0,45.4362,45.4656,45.4215,45.4509,312900.0
2014-12-22 10:15:00,61.84,61.88,61.81,61.83,169300.0,45.4509,45.4803,45.4289,45.4435,169300.0
2014-12-22 10:20:00,61.82,61.84,61.75,61.83,216000.0,45.4362,45.4509,45.3848,45.4435,216000.0
2014-12-22 10:25:00,61.83,61.84,61.8,61.8,173700.0,45.4435,45.4509,45.4215,45.4215,173700.0
2014-12-22 10:30:00,61.8,61.83,61.77,61.79,174200.0,45.4215,45.4435,45.3995,45.4142,174200.0
2014-12-22 10:35:00,61.79,61.83,61.78,61.79,217000.0,45.4142,45.4435,45.4068,45.4142,217000.0
2014-12-22 10:40:00,61.79,61.83,61.78,61.82,169300.0,45.4142,45.4435,45.4068,45.4362,169300.0
2014-12-22 10:45:00,61.82,61.86,61.81,61.85,205000.0,45.4362,45.4656,45.4289,45.4582,205000.0
2014-12-22 10:50:00,61.86,61.89,61.84,61.89,245700.0,45.4656,45.4876,45.4509,45.4876,245700.0
2014-12-22 10:55:00,61.88,61.9,61.87,61.89,175300.0,45.4803,45.495,45.4729,45.4876,175300.0
2014-12-22 11:00:00,61.89,61.89,61.85,61.89,384300.0,45.4876,45.4876,45.4582,45.4876,384300.0
2014-12-22 11:05:00,61.89,61.89,61.84,61.85,315400.0,45.4876,45.4876,45.4509,45.4582,315400.0
2014-12-22 11:10:00,61.86,61.89,61.84,61.88,256700.0,45.4656,45.4876,45.4509,45.4803,256700.0
2014-12-22 11:15:00,61.87,61.88,61.86,61.88,191500.0,45.4729,45.4803,45.4656,45.4803,191500.0
2014-12-22 11:20:00,61.88,61.88,61.84,61.85,130200.0,45.4803,45.4803,45.4509,45.4582,130200.0
2014-12-22 11:25:00,61.84,61.89,61.83,61.89,300200.0,45.4509,45.4876,45.4435,45.4876,300200.0
2014-12-22 11:30:00,61.89,61.92,61.86,61.88,684200.0,45.4876,45.5097,45.4656,45.4803,684200.0
2014-12-22 11:35:00,61.87,61.9,61.86,61.87,366800.0,45.4729,45.495,45.4656,45.4729,366800.0
2014-12-22 11:40:00,61.86,61.87,61.84,61.86,473700.0,45.4656,45.4729,45.4509,45.4656,473700.0
2014-12-22 11:45:00,61.86,61.88,61.85,61.88,102900.0,45.4656,45.4803,45.4582,45.4803,102900.0
2014-12-22 11:50:00,61.87,61.88,61.86,61.88,160700.0,45.4729,45.4803,45.4656,45.4803,160700.0
2014-12-22 11:55:00,61.88,61.91,61.87,61.9,250300.0,45.4803,45.5023,45.4729,45.495,250300.0
2014-12-22 12:00:00,61.9,61.91,61.88,61.89,219100.0,45.495,45.5023,45.4803,45.4876,219100.0
2014-12-22 12:05:00,61.89,61.91,61.88,61.9,196400.0,45.4876,45.5023,45.4803,45.495,196400.0
2014-12-22 12:10:00,61.91,61.92,61.88,61.88,337100.0,45.5023,45.5097,45.4803,45.4803,337100.0
2014-12-22 12:15:00,61.89,61.89,61.87,61.89,86400.0,45.4876,45.4876,45.4729,45.4876,86400.0
2014-12-22 12:20:00,61.88,61.92,61.86,61.92,311200.0,45.4803,45.5097,45.4656,45.5097,311200.0
2014-12-22 12:25:00,61.92,61.93,61.89,61.91,170600.0,45.5097,45.517,45.4876,45.5023,170600.0
2014-12-22 12:30:00,61.91,61.91,61.89,61.89,161600.0,45.5023,45.5023,45.4876,45.4876,161600.0
2014-12-22 12:35:00,61.9,61.9,61.86,61.88,288600.0,45.495,45.495,45.4656,45.4803,288600.0
2014-12-22 12:40:00,61.88,61.9,61.87,61.9,304400.0,45.4803,45.495,45.4729,45.495,304400.0
2014-12-22 12:45:00,61.9,61.93,61.88,61.92,201700.0,45.495,45.517,45.4803,45.5097,201700.0
2014-12-22 12:50:00,61.93,61.97,61.92,61.97,166000.0,45.517,45.5464,45.5097,45.5464,166000.0
2014-12-22 12:55:00,61.96,61.98,61.94,61.96,148400.0,45.5391,45.5538,45.5244,45.5391,148400.0
2014-12-22 13:00:00,61.95,61.98,61.95,61.97,157300.0,45.5317,45.5538,45.5317,45.5464,157300.0
2014-12-22 13:05:00,61.97,61.98,61.96,61.97,184600.0,45.5464,45.5538,45.5391,45.5464,184600.0
2014-12-22 13:10:00,61.97,62.0,61.96,62.0,171000.0,45.5464,45.5685,45.5391,45.5685,171000.0
2014-12-22 13:15:00,61.99,62.01,61.99,62.0,161600.0,45.5611,45.5758,45.5611,45.5685,161600.0
2014-12-22 13:20:00,62.0,62.0,61.98,62.0,111100.0,45.5685,45.5685,45.5538,45.5685,111100.0
2014-12-22 13:25:00,62.0,62.01,61.97,61.98,163400.0,45.5685,45.5758,45.5464,45.5538,163400.0
2014-12-22 13:30:00,61.97,61.99,61.97,61.98,75100.0,45.5464,45.5611,45.5464,45.5538,75100.0
2014-12-22 13:35:00,61.98,61.98,61.97,61.98,85400.0,45.5538,45.5538,45.5464,45.5538,85400.0
2014-12-22 13:40:00,61.98,61.99,61.97,61.98,154600.0,45.5538,45.5611,45.5464,45.5538,154600.0
2014-12-22 13:45:00,61.98,62.0,61.98,62.0,161000.0,45.5538,45.5685,45.5538,45.5685,161000.0
2014-12-22 13:50:00,61.99,62.0,61.97,61.98,269800.0,45.5611,45.5685,45.5464,45.5538,269800.0
2014-12-22 13:55:00,61.98,62.01,61.97,62.0,327200.0,45.5538,45.5758,45.5464,45.5685,327200.0
2014-12-22 14:00:00,62.0,62.01,61.98,61.99,119400.0,45.5685,45.5758,45.5538,45.5611,119400.0
2014-12-22 14:05:00,62.0,62.03,61.97,62.03,329200.0,45.5685,45.5905,45.5464,45.5905,329200.0
2014-12-22 14:10:00,62.03,62.04,62.01,62.03,103500.0,45.5905,45.5979,45.5758,45.5905,103500.0
2014-12-22 14:15:00,62.04,62.04,62.0,62.0,195600.0,45.5979,45.5979,45.5685,45.5685,195600.0
2014-12-22 14:20:00,62.01,62.02,62.0,62.0,100800.0,45.5758,45.5832,45.5685,45.5685,100800.0
2014-12-22 14:25:00,62.0,62.02,61.99,62.01,235800.0,45.5685,45.5832,45.5611,45.5758,235800.0
2014-12-22 14:30:00,62.01,62.01,61.99,62.0,695200.0,45.5758,45.5758,45.5611,45.5685,695200.0
2014-12-22 14:35:00,62.0,62.01,61.96,61.97,348700.0,45.5685,45.5758,45.5391,45.5464,348700.0
2014-12-22 14:40:00,61.97,61.98,61.96,61.98,228500.0,45.5464,45.5538,45.5391,45.5538,228500.0
2014-12-22 14:45:00,61.98,61.99,61.97,61.99,226700.0,45.5538,45.5611,45.5464,45.5611,226700.0
2014-12-22 14:50:00,61.98,61.99,61.97,61.98,273300.0,45.5538,45.5611,45.5464,45.5538,273300.0
2014-12-22 14:55:00,61.98,61.98,61.93,61.94,190500.0,45.5538,45.5538,45.517,45.5244,190500.0
2014-12-22 15:00:00,61.95,61.96,61.94,61.96,148300.0,45.5317,45.5391,45.5244,45.5391,148300.0
2014-12-22 15:05:00,61.96,61.97,61.95,61.96,169500.0,45.5391,45.5464,45.5317,45.5391,169500.0
2014-12-22 15:10:00,61.96,61.96,61.94,61.95,119400.0,45.5391,45.5391,45.5244,45.5317,119400.0
2014-12-22 15:15:00,61.94,61.96,61.93,61.95,467400.0,45.5244,45.5391,45.517,45.5317,467400.0
2014-12-22 15:20:00,61.96,61.98,61.95,61.96,312800.0,45.5391,45.5538,45.5317,45.5391,312800.0
2014-12-22 15:25:00,61.97,61.97,61.93,61.95,388200.0,45.5464,45.5464,45.517,45.5317,388200.0
2014-12-22 15:30:00,61.94,61.95,61.91,61.93,368600.0,45.5244,45.5317,45.5023,45.517,368600.0
2014-12-22 15:35:00,61.93,61.94,61.92,61.94,358200.0,45.517,45.5244,45.5097,45.5244,358200.0
2014-12-22 15:40:00,61.94,61.95,61.92,61.95,502000.0,45.5244,45.5317,45.5097,45.5317,502000.0
2014-12-22 15:45:00,61.94,61.95,61.9,61.91,1389000.0,45.5244,45.5317,45.495,45.5023,1389000.0
2014-12-22 15:50:00,61.91,61.93,61.89,61.93,979300.0,45.5023,45.517,45.4876,45.517,979300.0
2014-12-22 15:55:00,61.92,62.01,61.92,62.0,1175900.0,45.5097,45.5758,45.5097,45.5685,1175900.0
2014-12-23 09:30:00,61.87,61.88,61.84,61.86,539100.0,45.4729,45.4803,45.4509,45.4656,539100.0
2014-12-23 09:35:00,61.86,61.89,61.85,61.86,149400.0,45.4656,45.4876,45.4582,45.4656,149400.0
2014-12-23 09:40:00,61.86,61.88,61.84,61.85,253400.0,45.4656,45.4803,45.4509,45.4582,253400.0
2014-12-23 09:45:00,61.85,61.87,61.79,61.82,671800.0,45.4582,45.4729,45.4142,45.4362,671800.0
2014-12-23 09:50:00,61.82,61.83,61.76,61.79,93300.0,45.4362,45.4435,45.3921,45.4142,93300.0
2014-12-23 09:55:00,61.78,61.81,61.76,61.79,194200.0,45.4068,45.4289,45.3921,45.4142,194200.0
2014-12-23 10:00:00,61.78,61.8,61.76,61.79,151900.0,45.4068,45.4215,45.3921,45.4142,151900.0
2014-12-23 10:05:00,61.79,61.81,61.76,61.79,234600.0,45.4142,45.4289,45.3921,45.4142,234600.0
2014-12-23 10:10:00,61.78,61.79,61.72,61.72,156100.0,45.4068,45.4142,45.3627,45.3627,156100.0
2014-12-23 10:15:00,61.73,61.75,61.71,61.75,111300.0,45.3701,45.3848,45.3554,45.3848,111300.0
2014-12-23 10:20:00,61.75,61.79,61.74,61.78,108300.0,45.3848,45.4142,45.3774,45.4068,108300.0
2014-12-23 10:25:00,61.79,61.81,61.77,61.8,94700.0,45.4142,45.4289,45.3995,45.4215,94700.0
2014-12-23 10:30:00,61.79,61.8,61.76,61.79,178100.0,45.4142,45.4215,45.3921,45.4142,178100.0
2014-12-23 10:35:00,61.79,61.79,61.74,61.74,126500.0,45.4142,45.4142,45.3774,45.3774,126500.0
2014-12-23 10:40:00,61.75,61.77,61.73,61.76,202100.0,45.3848,45.3995,45.3701,45.3921,202100.0
2014-12-23 10:45:00,61.76,61.78,61.73,61.77,284800.0,45.3921,45.4068,45.3701,45.3995,284800.0
2014-12-23 10:50:00,61.77,61.8,61.75,61.79,168400.0,45.3995,45.4215,45.3848,45.4142,168400.0
2014-12-23 10:55:00,61.79,61.79,61.75,61.78,213500.0,45.4142,45.4142,45.3848,45.4068,213500.0
2014-12-23 11:00:00,61.78,61.8,61.77,61.79,129300.0,45.4068,45.4215,45.3995,45.4142,129300.0
2014-12-23 11:05:00,61.79,61.8,61.75,61.76,230900.0,45.4142,45.4215,45.3848,45.3921,230900.0
2014-12-23 11:10:00,61.77,61.77,61.73,61.74,141000.0,45.3995,45.3995,45.3701,45.3774,141000.0
2014-12-23 11:15:00,61.75,61.78,61.74,61.78,165200.0,45.3848,45.4068,45.3774,45.4068,165200.0
2014-12-23 11:20:00,61.78,61.78,61.76,61.78,162400.0,45.4068,45.4068,45.3921,45.4068,162400.0
2014-12-23 11:25:00,61.78,61.81,61.77,61.79,537500.0,45.4068,45.4289,45.3995,45.4142,537500.0
2014-12-23 11:30:00,61.79,61.85,61.79,61.84,325000.0,45.4142,45.4582,45.4142,45.4509,325000.0
2014-12-23 11:35:00,61.83,61.83,61.77,61.82,196800.0,45.4435,45.4435,45.3995,45.4362,196800.0
2014-12-23 11:40:00,61.82,61.85,61.8,61.85,114400.0,45.4362,45.4582,45.4215,45.4582,114400.0
2014-12-23 11:45:00,61.84,61.85,61.82,61.84,82900.0,45.4509,45.4582,45.4362,45.4509,82900.0
2014-12-23 11:50:00,61.84,61.84,61.8,61.83,180900.0,45.4509,45.4509,45.4215,45.4435,180900.0
2014-12-23 11:55:00,61.82,61.83,61.81,61.82,86900.0,45.4362,45.4435,45.4289,45.4362,86900.0
2014-12-23 12:00:00,61.83,61.84,61.8,61.82,223000.0,45.4435,45.4509,45.4215,45.4362,223000.0
2014-12-23 12:05:00,61.81,61.86,61.81,61.85,60900.0,45.4289,45.4656,45.4289,45.4582,60900.0
2014-12-23 12:10:00,61.86,61.86,61.83,61.86,190600.0,45.4656,45.4656,45.4435,45.4656,190600.0
2014-12-23 12:15:00,61.86,61.87,61.84,61.87,370300.0,45.4656,45.4729,45.4509,45.4729,370300.0
2014-12-23 12:20:00,61.87,61.89,61.86,61.88,95000.0,45.4729,45.4876,45.4656,45.4803,95000.0
2014-12-23 12:25:00,61.88,61.89,61.86,61.87,81500.0,45.4803,45.4876,45.4656,45.4729,81500.0
2014-12-23 12:30:00,61.88,61.9,61.87,61.88,155100.0,45.4803,45.495,45.4729,45.4803,155100.0
2014-12-23 12:35:00,61.89,61.92,61.88,61.92,77500.0,45.4876,45.5097,45.4803,45.5097,77500.0
2014-12-23 12:40:00,61.92,61.92,61.9,61.92,125000.0,45.5097,45.5097,45.495,45.5097,125000.0
2014-12-23 12:45:00,61.92,61.94,61.91,61.93,321600.0,45.5097,45.5244,45.5023,45.517,321600.0
2014-12-23 12:50:00,61.93,61.94,61.92,61.92,142400.0,45.517,45.5244,45.5097,45.5097,142400.0
2014-12-23 12:55:00,61.92,61.93,61.9,61.91,63200.0,45.5097,45.517,45.495,45.5023,63200.0
2014-12-23 13:00:00,61.92,61.93,61.89,61.89,89200.0,45.5097,45.517,45.4876,45.4876,89200.0
2014-12-23 13:05:00,61.9,61.91,61.88,61.89,142100.0,45.495,45.5023,45.4803,45.4876,142100.0
2014-12-23 13:10:00,61.89,61.92,61.88,61.91,147700.0,45.4876,45.5097,45.4803,45.5023,147700.0
2014-12-23 13:15:00,61.92,61.92,61.91,61.92,40900.0,45.5097,45.5097,45.5023,45.5097,40900.0
2014-12-23 13:20:00,61.91,61.92,61.91,61.92,42200.0,45.5023,45.5097,45.5023,45.5097,42200.0
2014-12-23 13:25:00,61.92,61.92,61.91,61.92,107800.0,45.5097,45.5097,45.5023,45.5097,107800.0
2014-12-23 13:30:00,61.93,61.94,61.92,61.92,88800.0,45.517,45.5244,45.5097,45.5097,88800.0
2014-12-23 13:35:00,61.93,61.93,61.92,61.93,55400.0,45.517,45.517,45.5097,45.517,55400.0
2014-12-23 13:40:00,61.93,61.93,61.91,61.93,97400.0,45.517,45.517,45.5023,45.517,97400.0
2014-12-23 13:45:00,61.92,61.94,61.92,61.94,154100.0,45.5097,45.5244,45.5097,45.5244,154100.0
2014-12-23 13:50:00,61.93,61.95,61.93,61.94,246200.0,45.517,45.5317,45.517,45.5244,246200.0
2014-12-23 13:55:00,61.93,61.95,61.91,61.92,75500.0,45.517,45.5317,45.5023,45.5097,75500.0
2014-12-23 14:00:00,61.92,61.92,61.88,61.89,118100.0,45.5097,45.5097,45.4803,45.4876,118100.0
2014-12-23 14:05:00,61.89,61.91,61.89,61.91,227700.0,45.4876,45.5023,45.4876,45.5023,227700.0
2014-12-23 14:10:00,61.91,61.92,61.9,61.91,156300.0,45.5023,45.5097,45.495,45.5023,156300.0
2014-12-23 14:15:00,61.92,61.93,61.89,61.9,124000.0,45.5097,45.517,45.4876,45.495,124000.0
2014-12-23 14:20:00,61.89,61.9,61.87,61.88,268800.0,45.4876,45.495,45.4729,45.4803,268800.0
2014-12-23 14:25:00,61.88,61.89,61.85,61.87,199600.0,45.4803,45.4876,45.4582,45.4729,199600.0
2014-12-23 14:30:00,61.87,61.89,61.86,61.87,308900.0,45.4729,45.4876,45.4656,45.4729,308900.0
2014-12-23 14:35:00,61.86,61.89,61.86,61.89,145600.0,45.4656,45.4876,45.4656,45.4876,145600.0
2014-12-23 14:40:00,61.89,61.89,61.88,61.88,195000.0,45.4876,45.4876,45.4803,45.4803,195000.0
2014-12-23 14:45:00,61.88,61.89,61.87,61.89,266900.0,45.4803,45.4876,45.4729,45.4876,266900.0
2014-12-23 14:50:00,61.89,61.89,61.87,61.88,214200.0,45.4876,45.4876,45.4729,45.4803,214200.0
2014-12-23 14:55:00,61.88,61.89,61.86,61.88,362600.0,45.4803,45.4876,45.4656,45.4803,362600.0
2014-12-23 15:00:00,61.87,61.89,61.86,61.87,282800.0,45.4729,45.4876,45.4656,45.4729,282800.0
2014-12-23 15:05:00,61.87,61.88,61.85,61.86,185900.0,45.4729,45.4803,45.4582,45.4656,185900.0
2014-12-23 15:10:00,61.86,61.87,61.84,61.84,308500.0,45.4656,45.4729,45.4509,45.4509,308500.0
2014-12-23 15:15:00,61.85,61.85,61.83,61.84,256400.0,45.4582,45.4582,45.4435,45.4509,256400.0
2014-12-23 15:20:00,61.84,61.84,61.81,61.82,464400.0,45.4509,45.4509,45.4289,45.4362,464400.0
2014-12-23 15:25:00,61.82,61.83,61.8,61.8,379800.0,45.4362,45.4435,45.4215,45.4215,379800.0
2014-12-23 15:30:00,61.8,61.81,61.77,61.78,778200.0,45.4215,45.4289,45.3995,45.4068,778200.0
2014-12-23 15:35:00,61.78,61.78,61.76,61.77,591800.0,45.4068,45.4068,45.3921,45.3995,591800.0
2014-12-23 15:40:00,61.77,61.79,61.76,61.79,253000.0,45.3995,45.4142,45.3921,45.4142,253000.0
2014-12-23 15:45:00,61.79,61.79,61.76,61.78,396200.0,45.4142,45.4142,45.3921,45.4068,396200.0
2014-12-23 15:50:00,61.78,61.79,61.76,61.79,524700.0,45.4068,45.4142,45.3921,45.4142,524700.0
2014-12-23 15:55:00,61.78,61.82,61.76,61.8,1720600.0,45.4068,45.4362,45.3921,45.4215,1720600.0
2014-12-24 09:30:00,61.88,61.95,61.78,61.92,743600.0,45.4803,45.5317,45.4068,45.5097,743600.0
2014-12-24 09:35:00,61.92,61.94,61.91,61.93,240300.0,45.5097,45.5244,45.5023,45.517,240300.0
2014-12-24 09:40:00,61.93,61.93,61.91,61.92,211600.0,45.517,45.517,45.5023,45.5097,211600.0
2014-12-24 09:45:00,61.91,61.93,61.91,61.93,264100.0,45.5023,45.517,45.5023,45.517,264100.0
2014-12-24 09:50:00,61.93,61.95,61.92,61.95,203600.0,45.517,45.5317,45.5097,45.5317,203600.0
2014-12-24 09:55:00,61.94,61.95,61.91,61.93,206600.0,45.5244,45.5317,45.5023,45.517,206600.0
2014-12-24 10:00:00,61.94,61.95,61.92,61.94,248400.0,45.5244,45.5317,45.5097,45.5244,248400.0
2014-12-24 10:05:00,61.94,61.96,61.93,61.93,231400.0,45.5244,45.5391,45.517,45.517,231400.0
2014-12-24 10:10:00,61.94,61.99,61.93,61.98,323100.0,45.5244,45.5611,45.517,45.5538,323100.0
2014-12-24 10:15:00,61.99,62.02,61.98,62.02,247800.0,45.5611,45.5832,45.5538,45.5832,247800.0
2014-12-24 10:20:00,62.01,62.02,62.0,62.01,133100.0,45.5758,45.5832,45.5685,45.5758,133100.0
2014-12-24 10:25:00,62.02,62.04,62.01,62.04,163700.0,45.5832,45.5979,45.5758,45.5979,163700.0
2014-12-24 10:30:00,62.03,62.04,62.02,62.03,157900.0,45.5905,45.5979,45.5832,45.5905,157900.0
2014-12-24 10:35:00,62.02,62.06,62.02,62.05,180100.0,45.5832,45.6126,45.5832,45.6052,180100.0
2014-12-24 10:40:00,62.05,62.06,62.05,62.05,183700.0,45.6052,45.6126,45.6052,45.6052,183700.0
2014-12-24 10:45:00,62.05,62.07,62.05,62.05,118300.0,45.6052,45.6199,45.6052,45.6052,118300.0
2014-12-24 10:50:00,62.05,62.07,62.05,62.07,210500.0,45.6052,45.6199,45.6052,45.6199,210500.0
2014-12-24 10:55:00,62.06,62.07,62.06,62.07,195400.0,45.6126,45.6199,45.6126,45.6199,195400.0
2014-12-24 11:00:00,62.07,62.08,62.06,62.08,152000.0,45.6199,45.6273,45.6126,45.6273,152000.0
2014-12-24 11:05:00,62.08,62.09,62.07,62.09,218500.0,45.6273,45.6346,45.6199,45.6346,218500.0
2014-12-24 11:10:00,62.09,62.09,62.08,62.09,166600.0,45.6346,45.6346,45.6273,45.6346,166600.0
2014-12-24 11:15:00,62.09,62.1,62.08,62.1,367400.0,45.6346,45.642,45.6273,45.642,367400.0
2014-12-24 11:20:00,62.1,62.1,62.09,62.1,123600.0,45.642,45.642,45.6346,45.642,123600.0
2014-12-24 11:25:00,62.1,62.1,62.09,62.1,175600.0,45.642,45.642,45.6346,45.642,175600.0
2014-12-24 11:30:00,62.1,62.11,62.09,62.11,139800.0,45.642,45.6493,45.6346,45.6493,139800.0
2014-12-24 11:35:00,62.11,62.11,62.1,62.1,144100.0,45.6493,45.6493,45.642,45.642,144100.0
2014-12-24 11:40:00,62.11,62.11,62.09,62.1,106100.0,45.6493,45.6493,45.6346,45.642,106100.0
2014-12-24 11:45:00,62.1,62.1,62.09,62.09,112200.0,45.642,45.642,45.6346,45.6346,112200.0
2014-12-24 11:50:00,62.1,62.1,62.09,62.09,83000.0,45.642,45.642,45.6346,45.6346,83000.0
2014-12-24 11:55:00,62.09,62.1,62.08,62.09,179200.0,45.6346,45.642,45.6273,45.6346,179200.0
2014-12-24 12:00:00,62.09,62.09,62.07,62.07,196900.0,45.6346,45.6346,45.6199,45.6199,196900.0
2014-12-24 12:05:00,62.07,62.09,62.07,62.09,92900.0,45.6199,45.6346,45.6199,45.6346,92900.0
2014-12-24 12:10:00,62.09,62.11,62.08,62.11,112800.0,45.6346,45.6493,45.6273,45.6493,112800.0
2014-12-24 12:15:00,62.1,62.11,62.09,62.09,166000.0,45.642,45.6493,45.6346,45.6346,166000.0
2014-12-24 12:20:00,62.1,62.1,62.09,62.1,160600.0,45.642,45.642,45.6346,45.642,160600.0
2014-12-24 12:25:00,62.1,62.11,62.09,62.1,108000.0,45.642,45.6493,45.6346,45.642,108000.0
2014-12-24 12:30:00,62.11,62.13,62.1,62.11,276700.0,45.6493,45.664,45.642,45.6493,276700.0
2014-12-24 12:35:00,62.11,62.12,62.1,62.1,172900.0,45.6493,45.6567,45.642,45.642,172900.0
2014-12-24 12:40:00,62.1,62.12,62.1,62.12,630900.0,45.642,45.6567,45.642,45.6567,630900.0
2014-12-24 12:45:00,62.11,62.12,62.1,62.1,144200.0,45.6493,45.6567,45.642,45.642,144200.0
2014-12-24 12:50:00,62.1,62.11,62.09,62.09,306900.0,45.642,45.6493,45.6346,45.6346,306900.0
2014-12-24 12:55:00,62.09,62.12,62.05,62.07,1526000.0,45.6346,45.6567,45.6052,45.6199,1526000.0
2014-12-26 09:30:00,62.27,62.33,62.23,62.26,435100.0,45.7669,45.811,45.7375,45.7596,435100.0
2014-12-26 09:35:00,62.26,62.27,62.21,62.21,133000.0,45.7596,45.7669,45.7228,45.7228,133000.0
2014-12-26 09:40:00,62.21,62.21,62.19,62.19,80600.0,45.7228,45.7228,45.7081,45.7081,80600.0
2014-12-26 09:45:00,62.19,62.21,62.19,62.21,91600.0,45.7081,45.7228,45.7081,45.7228,91600.0
2014-12-26 09:50:00,62.21,62.26,62.2,62.26,179200.0,45.7228,45.7596,45.7155,45.7596,179200.0
2014-12-26 09:55:00,62.27,62.29,62.26,62.29,134700.0,45.7669,45.7816,45.7596,45.7816,134700.0
2014-12-26 10:00:00,62.29,62.31,62.28,62.3,292100.0,45.7816,45.7963,45.7743,45.789,292100.0
2014-12-26 10:05:00,62.3,62.32,62.3,62.31,169200.0,45.789,45.8037,45.789,45.7963,169200.0
2014-12-26 10:10:00,62.3,62.31,62.29,62.3,219100.0,45.789,45.7963,45.7816,45.789,219100.0
2014-12-26 10:15:00,62.3,62.3,62.27,62.28,101900.0,45.789,45.789,45.7669,45.7743,101900.0
2014-12-26 10:20:00,62.28,62.31,62.28,62.3,190400.0,45.7743,45.7963,45.7743,45.789,190400.0
2014-12-26 10:25:00,62.3,62.31,62.3,62.31,195300.0,45.789,45.7963,45.789,45.7963,195300.0
2014-12-26 10:30:00,62.31,62.33,62.3,62.32,206200.0,45.7963,45.811,45.789,45.8037,206200.0
2014-12-26 10:35:00,62.32,62.32,62.31,62.31,84100.0,45.8037,45.8037,45.7963,45.7963,84100.0
2014-12-26 10:40:00,62.32,62.33,62.3,62.33,143300.0,45.8037,45.811,45.789,45.811,143300.0
2014-12-26 10:45:00,62.33,62.33,62.3,62.31,142600.0,45.811,45.811,45.789,45.7963,142600.0
2014-12-26 10:50:00,62.31,62.34,62.3,62.32,152800.0,45.7963,45.8184,45.789,45.8037,152800.0
2014-12-26 10:55:00,62.32,62.32,62.29,62.32,249500.0,45.8037,45.8037,45.7816,45.8037,249500.0
2014-12-26 11:00:00,62.32,62.32,62.3,62.32,72700.0,45.8037,45.8037,45.789,45.8037,72700.0
2014-12-26 11:05:00,62.32,62.34,62.31,62.33,114400.0,45.8037,45.8184,45.7963,45.811,114400.0
2014-12-26 11:10:00,62.33,62.33,62.31,62.31,133300.0,45.811,45.811,45.7963,45.7963,133300.0
2014-12-26 11:15:00,62.32,62.32,62.3,62.32,104500.0,45.8037,45.8037,45.789,45.8037,104500.0
2014-12-26 11:20:00,62.31,62.32,62.31,62.32,95400.0,45.7963,45.8037,45.7963,45.8037,95400.0
2014-12-26 11:25:00,62.32,62.33,62.31,62.32,145400.0,45.8037,45.811,45.7963,45.8037,145400.0
2014-12-26 11:30:00,62.32,62.32,62.3,62.31,107400.0,45.8037,45.8037,45.789,45.7963,107400.0
2014-12-26 11:35:00,62.31,62.32,62.29,62.3,111900.0,45.7963,45.8037,45.7816,45.789,111900.0
2014-12-26 11:40:00,62.3,62.3,62.28,62.29,81300.0,45.789,45.789,45.7743,45.7816,81300.0
2014-12-26 11:45:00,62.28,62.29,62.28,62.29,95400.0,45.7743,45.7816,45.7743,45.7816,95400.0
2014-12-26 11:50:00,62.29,62.31,62.28,62.3,91400.0,45.7816,45.7963,45.7743,45.789,91400.0
2014-12-26 11:55:00,62.31,62.32,62.3,62.32,84400.0,45.7963,45.8037,45.789,45.8037,84400.0
2014-12-26 12:00:00,62.32,62.34,62.31,62.33,102100.0,45.8037,45.8184,45.7963,45.811,102100.0
2014-12-26 12:05:00,62.33,62.33,62.29,62.3,131800.0,45.811,45.811,45.7816,45.789,131800.0
2014-12-26 12:10:00,62.3,62.32,62.29,62.3,271900.0,45.789,45.8037,45.7816,45.789,271900.0
2014-12-26 12:15:00,62.3,62.32,62.3,62.31,90600.0,45.789,45.8037,45.789,45.7963,90600.0
2014-12-26 12:20:00,62.32,62.33,62.31,62.33,83600.0,45.8037,45.811,45.7963,45.811,83600.0
2014-12-26 12:25:00,62.33,62.33,62.32,62.33,116600.0,45.811,45.811,45.8037,45.811,116600.0
2014-12-26 12:30:00,62.33,62.33,62.32,62.33,71400.0,45.811,45.811,45.8037,45.811,71400.0
2014-12-26 12:35:00,62.33,62.33,62.31,62.32,73200.0,45.811,45.811,45.7963,45.8037,73200.0
2014-12-26 12:40:00,62.32,62.32,62.31,62.32,144800.0,45.8037,45.8037,45.7963,45.8037,144800.0
2014-12-26 12:45:00,62.31,62.33,62.31,62.33,99800.0,45.7963,45.811,45.7963,45.811,99800.0
2014-12-26 12:50:00,62.32,62.33,62.32,62.32,41300.0,45.8037,45.811,45.8037,45.8037,41300.0
2014-12-26 12:55:00,62.33,62.33,62.31,62.33,219000.0,45.811,45.811,45.7963,45.811,219000.0
2014-12-26 13:00:00,62.32,62.33,62.32,62.32,55700.0,45.8037,45.811,45.8037,45.8037,55700.0
2014-12-26 13:05:00,62.31,62.33,62.3,62.33,147500.0,45.7963,45.811,45.789,45.811,147500.0
2014-12-26 13:10:00,62.33,62.34,62.32,62.33,96500.0,45.811,45.8184,45.8037,45.811,96500.0
2014-12-26 13:15:00,62.33,62.34,62.32,62.33,40600.0,45.811,45.8184,45.8037,45.811,40600.0
2014-12-26 13:20:00,62.32,62.34,62.32,62.34,40900.0,45.8037,45.8184,45.8037,45.8184,40900.0
2014-12-26 13:25:00,62.34,62.35,62.33,62.33,49600.0,45.8184,45.8257,45.811,45.811,49600.0
2014-12-26 13:30:00,62.34,62.35,62.33,62.34,83900.0,45.8184,45.8257,45.811,45.8184,83900.0
2014-12-26 13:35:00,62.34,62.35,62.29,62.3,282700.0,45.8184,45.8257,45.7816,45.789,282700.0
2014-12-26 13:40:00,62.3,62.3,62.28,62.3,52800.0,45.789,45.789,45.7743,45.789,52800.0
2014-12-26 13:45:00,62.3,62.3,62.28,62.29,35500.0,45.789,45.789,45.7743,45.7816,35500.0
2014-12-26 13:50:00,62.29,62.29,62.28,62.28,58300.0,45.7816,45.7816,45.7743,45.7743,58300.0
2014-12-26 13:55:00,62.29,62.29,62.27,62.27,76200.0,45.7816,45.7816,45.7669,45.7669,76200.0
2014-12-26 14:00:00,62.28,62.29,62.27,62.28,79400.0,45.7743,45.7816,45.7669,45.7743,79400.0
2014-12-26 14:05:00,62.29,62.29,62.27,62.28,60500.0,45.7816,45.7816,45.7669,45.7743,60500.0
2014-12-26 14:10:00,62.28,62.28,62.22,62.23,288100.0,45.7743,45.7743,45.7302,45.7375,288100.0
2014-12-26 14:15:00,62.23,62.24,62.19,62.24,142200.0,45.7375,45.7449,45.7081,45.7449,142200.0
2014-12-26 14:20:00,62.23,62.24,62.23,62.23,23400.0,45.7375,45.7449,45.7375,45.7375,23400.0
2014-12-26 14:25:00,62.23,62.24,62.22,62.23,100600.0,45.7375,45.7449,45.7302,45.7375,100600.0
2014-12-26 14:30:00,62.23,62.23,62.22,62.22,52700.0,45.7375,45.7375,45.7302,45.7302,52700.0
2014-12-26 14:35:00,62.23,62.24,62.22,62.24,62000.0,45.7375,45.7449,45.7302,45.7449,62000.0
2014-12-26 14:40:00,62.23,62.25,62.23,62.24,59900.0,45.7375,45.7522,45.7375,45.7449,59900.0
2014-12-26 14:45:00,62.24,62.26,62.23,62.25,67900.0,45.7449,45.7596,45.7375,45.7522,67900.0
2014-12-26 14:50:00,62.26,62.26,62.25,62.26,39000.0,45.7596,45.7596,45.7522,45.7596,39000.0
2014-12-26 14:55:00,62.26,62.26,62.25,62.26,73400.0,45.7596,45.7596,45.7522,45.7596,73400.0
2014-12-26 15:00:00,62.25,62.26,62.25,62.26,39800.0,45.7522,45.7596,45.7522,45.7596,39800.0
2014-12-26 15:05:00,62.26,62.26,62.24,62.25,101000.0,45.7596,45.7596,45.7449,45.7522,101000.0
2014-12-26 15:10:00,62.25,62.28,62.24,62.28,107600.0,45.7522,45.7743,45.7449,45.7743,107600.0
2014-12-26 15:15:00,62.27,62.28,62.26,62.26,63300.0,45.7669,45.7743,45.7596,45.7596,63300.0
2014-12-26 15:20:00,62.27,62.27,62.26,62.27,25100.0,45.7669,45.7669,45.7596,45.7669,25100.0
2014-12-26 15:25:00,62.27,62.28,62.26,62.28,78800.0,45.7669,45.7743,45.7596,45.7743,78800.0
2014-12-26 15:30:00,62.28,62.28,62.27,62.28,51300.0,45.7743,45.7743,45.7669,45.7743,51300.0
2014-12-26 15:35:00,62.27,62.29,62.27,62.28,148800.0,45.7669,45.7816,45.7669,45.7743,148800.0
2014-12-26 15:40:00,62.29,62.29,62.26,62.27,150100.0,45.7816,45.7816,45.7596,45.7669,150100.0
2014-12-26 15:45:00,62.27,62.27,62.23,62.23,128200.0,45.7669,45.7669,45.7375,45.7375,128200.0
2014-12-26 15:50:00,62.24,62.26,62.21,62.25,584000.0,45.7449,45.7596,45.7228,45.7522,584000.0
2014-12-26 15:55:00,62.24,62.26,62.21,62.24,1139100.0,45.7449,45.7596,45.7228,45.7449,1139100.0
2014-12-29 09:30:00,61.71,61.81,61.7,61.8,996200.0,45.3554,45.4289,45.348,45.4215,996200.0
2014-12-29 09:35:00,61.79,61.83,61.78,61.81,412800.0,45.4142,45.4435,45.4068,45.4289,412800.0
2014-12-29 09:40:00,61.8,61.87,61.79,61.83,539200.0,45.4215,45.4729,45.4142,45.4435,539200.0
2014-12-29 09:45:00,61.83,61.84,61.8,61.83,291100.0,45.4435,45.4509,45.4215,45.4435,291100.0
2014-12-29 09:50:00,61.83,61.85,61.82,61.83,79100.0,45.4435,45.4582,45.4362,45.4435,79100.0
2014-12-29 09:55:00,61.83,61.84,61.78,61.79,243600.0,45.4435,45.4509,45.4068,45.4142,243600.0
2014-12-29 10:00:00,61.8,61.82,61.77,61.78,266500.0,45.4215,45.4362,45.3995,45.4068,266500.0
2014-12-29 10:05:00,61.78,61.83,61.78,61.82,154000.0,45.4068,45.4435,45.4068,45.4362,154000.0
2014-12-29 10:10:00,61.82,61.84,61.81,61.84,312400.0,45.4362,45.4509,45.4289,45.4509,312400.0
2014-12-29 10:15:00,61.84,61.84,61.8,61.82,104100.0,45.4509,45.4509,45.4215,45.4362,104100.0
2014-12-29 10:20:00,61.82,61.83,61.8,61.81,232000.0,45.4362,45.4435,45.4215,45.4289,232000.0
2014-12-29 10:25:00,61.81,61.82,61.8,61.81,114900.0,45.4289,45.4362,45.4215,45.4289,114900.0
2014-12-29 10:30:00,61.81,61.85,61.8,61.85,178500.0,45.4289,45.4582,45.4215,45.4582,178500.0
2014-12-29 10:35:00,61.84,61.93,61.84,61.89,226300.0,45.4509,45.517,45.4509,45.4876,226300.0
2014-12-29 10:40:00,61.89,61.92,61.87,61.89,238900.0,45.4876,45.5097,45.4729,45.4876,238900.0
2014-12-29 10:45:00,61.88,61.93,61.88,61.92,143300.0,45.4803,45.517,45.4803,45.5097,143300.0
2014-12-29 10:50:00,61.92,61.93,61.9,61.93,282100.0,45.5097,45.517,45.495,45.517,282100.0
2014-12-29 10:55:00,61.93,61.95,61.89,61.9,195200.0,45.517,45.5317,45.4876,45.495,195200.0
2014-12-29 11:00:00,61.9,61.91,61.85,61.86,136500.0,45.495,45.5023,45.4582,45.4656,136500.0
2014-12-29 11:05:00,61.86,61.91,61.85,61.9,95300.0,45.4656,45.5023,45.4582,45.495,95300.0
2014-12-29 11:10:00,61.91,61.94,61.89,61.93,91300.0,45.5023,45.5244,45.4876,45.517,91300.0
2014-12-29 11:15:00,61.94,61.94,61.86,61.89,100400.0,45.5244,45.5244,45.4656,45.4876,100400.0
2014-12-29 11:20:00,61.89,61.94,61.88,61.93,76200.0,45.4876,45.5244,45.4803,45.517,76200.0
2014-12-29 11:25:00,61.93,61.98,61.91,61.97,154400.0,45.517,45.5538,45.5023,45.5464,154400.0
2014-12-29 11:30:00,61.97,61.99,61.95,61.97,127300.0,45.5464,45.5611,45.5317,45.5464,127300.0
2014-12-29 11:35:00,61.98,62.01,61.97,61.97,55800.0,45.5538,45.5758,45.5464,45.5464,55800.0
2014-12-29 11:40:00,61.97,61.99,61.96,61.98,97500.0,45.5464,45.5611,45.5391,45.5538,97500.0
2014-12-29 11:45:00,61.98,62.01,61.97,62.01,177100.0,45.5538,45.5758,45.5464,45.5758,177100.0
2014-12-29 11:50:00,62.0,62.01,61.99,62.0,110800.0,45.5685,45.5758,45.5611,45.5685,110800.0
2014-12-29 11:55:00,62.0,62.0,61.96,61.97,81900.0,45.5685,45.5685,45.5391,45.5464,81900.0
2014-12-29 12:00:00,61.97,61.98,61.96,61.96,142500.0,45.5464,45.5538,45.5391,45.5391,142500.0
2014-12-29 12:05:00,61.96,61.97,61.93,61.94,137400.0,45.5391,45.5464,45.517,45.5244,137400.0
2014-12-29 12:10:00,61.94,61.95,61.93,61.93,104300.0,45.5244,45.5317,45.517,45.517,104300.0
2014-12-29 12:15:00,61.94,61.94,61.91,61.93,88100.0,45.5244,45.5244,45.5023,45.517,88100.0
2014-12-29 12:20:00,61.92,61.94,61.92,61.94,104100.0,45.5097,45.5244,45.5097,45.5244,104100.0
2014-12-29 12:25:00,61.93,61.94,61.91,61.92,124500.0,45.517,45.5244,45.5023,45.5097,124500.0
2014-12-29 12:30:00,61.91,61.93,61.9,61.9,150600.0,45.5023,45.517,45.495,45.495,150600.0
2014-12-29 12:35:00,61.91,61.92,61.9,61.92,61400.0,45.5023,45.5097,45.495,45.5097,61400.0
2014-12-29 12:40:00,61.92,61.92,61.89,61.89,83600.0,45.5097,45.5097,45.4876,45.4876,83600.0
2014-12-29 12:45:00,61.9,61.92,61.89,61.91,176900.0,45.495,45.5097,45.4876,45.5023,176900.0
2014-12-29 12:50:00,61.91,61.91,61.88,61.89,83200.0,45.5023,45.5023,45.4803,45.4876,83200.0
2014-12-29 12:55:00,61.89,61.9,61.87,61.88,216700.0,45.4876,45.495,45.4729,45.4803,216700.0
2014-12-29 13:00:00,61.88,61.88,61.8,61.8,206300.0,45.4803,45.4803,45.4215,45.4215,206300.0
2014-12-29 13:05:00,61.8,61.84,61.8,61.82,118200.0,45.4215,45.4509,45.4215,45.4362,118200.0
2014-12-29 13:10:00,61.82,61.83,61.8,61.82,111000.0,45.4362,45.4435,45.4215,45.4362,111000.0
2014-12-29 13:15:00,61.82,61.85,61.82,61.85,98800.0,45.4362,45.4582,45.4362,45.4582,98800.0
2014-12-29 13:20:00,61.84,61.85,61.83,61.84,88800.0,45.4509,45.4582,45.4435,45.4509,88800.0
2014-12-29 13:25:00,61.84,61.87,61.83,61.86,185600.0,45.4509,45.4729,45.4435,45.4656,185600.0
2014-12-29 13:30:00,61.87,61.88,61.85,61.85,76000.0,45.4729,45.4803,45.4582,45.4582,76000.0
2014-12-29 13:35:00,61.85,61.86,61.83,61.86,137200.0,45.4582,45.4656,45.4435,45.4656,137200.0
2014-12-29 13:40:00,61.86,61.86,61.85,61.85,48200.0,45.4656,45.4656,45.4582,45.4582,48200.0
2014-12-29 13:45:00,61.85,61.86,61.8,61.82,196600.0,45.4582,45.4656,45.4215,45.4362,196600.0
2014-12-29 13:50:00,61.82,61.83,61.79,61.82,84700.0,45.4362,45.4435,45.4142,45.4362,84700.0
2014-12-29 13:55:00,61.81,61.84,61.8,61.84,119600.0,45.4289,45.4509,45.4215,45.4509,119600.0
2014-12-29 14:00:00,61.83,61.84,61.82,61.84,70100.0,45.4435,45.4509,45.4362,45.4509,70100.0
2014-12-29 14:05:00,61.84,61.85,61.83,61.85,354400.0,45.4509,45.4582,45.4435,45.4582,354400.0
2014-12-29 14:10:00,61.85,61.85,61.84,61.85,53900.0,45.4582,45.4582,45.4509,45.4582,53900.0
2014-12-29 14:15:00,61.85,61.85,61.83,61.83,63800.0,45.4582,45.4582,45.4435,45.4435,63800.0
2014-12-29 14:20:00,61.83,61.85,61.82,61.84,121500.0,45.4435,45.4582,45.4362,45.4509,121500.0
2014-12-29 14:25:00,61.85,61.86,61.82,61.82,177300.0,45.4582,45.4656,45.4362,45.4362,177300.0
2014-12-29 14:30:00,61.83,61.85,61.82,61.84,75900.0,45.4435,45.4582,45.4362,45.4509,75900.0
2014-12-29 14:35:00,61.84,61.85,61.83,61.83,75700.0,45.4509,45.4582,45.4435,45.4435,75700.0
2014-12-29 14:40:00,61.84,61.84,61.82,61.83,113700.0,45.4509,45.4509,45.4362,45.4435,113700.0
2014-12-29 14:45:00,61.83,61.85,61.83,61.85,78100.0,45.4435,45.4582,45.4435,45.4582,78100.0
2014-12-29 14:50:00,61.85,61.85,61.83,61.83,126700.0,45.4582,45.4582,45.4435,45.4435,126700.0
2014-12-29 14:55:00,61.84,61.86,61.83,61.86,131100.0,45.4509,45.4656,45.4435,45.4656,131100.0
2014-12-29 15:00:00,61.86,61.87,61.84,61.87,255400.0,45.4656,45.4729,45.4509,45.4729,255400.0
2014-12-29 15:05:00,61.86,61.87,61.84,61.87,134600.0,45.4656,45.4729,45.4509,45.4729,134600.0
2014-12-29 15:10:00,61.87,61.87,61.84,61.85,56700.0,45.4729,45.4729,45.4509,45.4582,56700.0
2014-12-29 15:15:00,61.85,61.85,61.83,61.85,261500.0,45.4582,45.4582,45.4435,45.4582,261500.0
2014-12-29 15:20:00,61.85,61.87,61.84,61.85,166100.0,45.4582,45.4729,45.4509,45.4582,166100.0
2014-12-29 15:25:00,61.86,61.87,61.85,61.85,126400.0,45.4656,45.4729,45.4582,45.4582,126400.0
2014-12-29 15:30:00,61.86,61.87,61.84,61.86,460500.0,45.4656,45.4729,45.4509,45.4656,460500.0
2014-12-29 15:35:00,61.86,61.87,61.85,61.86,135600.0,45.4656,45.4729,45.4582,45.4656,135600.0
2014-12-29 15:40:00,61.86,61.86,61.85,61.85,255200.0,45.4656,45.4656,45.4582,45.4582,255200.0
2014-12-29 15:45:00,61.85,61.88,61.85,61.86,621100.0,45.4582,45.4803,45.4582,45.4656,621100.0
2014-12-29 15:50:00,61.86,61.86,61.83,61.86,676900.0,45.4656,45.4656,45.4435,45.4656,676900.0
2014-12-29 15:55:00,61.86,61.86,61.77,61.78,1448200.0,45.4656,45.4656,45.3995,45.4068,1448200.0
2014-12-30 09:30:00,61.44,61.5,61.44,61.48,827400.0,45.1569,45.201,45.1569,45.1863,827400.0
2014-12-30 09:35:00,61.48,61.48,61.44,61.45,623900.0,45.1863,45.1863,45.1569,45.1643,623900.0
2014-12-30 09:40:00,61.45,61.47,61.43,61.45,354700.0,45.1643,45.179,45.1496,45.1643,354700.0
2014-12-30 09:45:00,61.46,61.46,61.38,61.39,239900.0,45.1716,45.1716,45.1128,45.1202,239900.0
2014-12-30 09:50:00,61.39,61.45,61.39,61.44,110700.0,45.1202,45.1643,45.1202,45.1569,110700.0
2014-12-30 09:55:00,61.44,61.44,61.39,61.4,142200.0,45.1569,45.1569,45.1202,45.1275,142200.0
2014-12-30 10:00:00,61.4,61.43,61.36,61.38,308700.0,45.1275,45.1496,45.0981,45.1128,308700.0
2014-12-30 10:05:00,61.38,61.38,61.34,61.38,260200.0,45.1128,45.1128,45.0834,45.1128,260200.0
2014-12-30 10:10:00,61.38,61.38,61.36,61.38,130200.0,45.1128,45.1128,45.0981,45.1128,130200.0
2014-12-30 10:15:00,61.38,61.39,61.34,61.35,154500.0,45.1128,45.1202,45.0834,45.0908,154500.0
2014-12-30 10:20:00,61.35,61.36,61.3,61.31,125500.0,45.0908,45.0981,45.054,45.0614,125500.0
2014-12-30 10:25:00,61.31,61.33,61.3,61.32,421300.0,45.0614,45.0761,45.054,45.0687,421300.0
2014-12-30 10:30:00,61.32,61.35,61.31,61.33,178900.0,45.0687,45.0908,45.0614,45.0761,178900.0
2014-12-30 10:35:00,61.33,61.37,61.32,61.36,193900.0,45.0761,45.1055,45.0687,45.0981,193900.0
2014-12-30 10:40:00,61.36,61.37,61.33,61.34,95100.0,45.0981,45.1055,45.0761,45.0834,95100.0
2014-12-30 10:45:00,61.35,61.36,61.33,61.35,243800.0,45.0908,45.0981,45.0761,45.0908,243800.0
2014-12-30 10:50:00,61.36,61.36,61.33,61.36,218600.0,45.0981,45.0981,45.0761,45.0981,218600.0
2014-12-30 10:55:00,61.35,61.38,61.34,61.36,151600.0,45.0908,45.1128,45.0834,45.0981,151600.0
2014-12-30 11:00:00,61.37,61.39,61.35,61.37,140400.0,45.1055,45.1202,45.0908,45.1055,140400.0
2014-12-30 11:05:00,61.36,61.37,61.32,61.34,118600.0,45.0981,45.1055,45.0687,45.0834,118600.0
2014-12-30 11:10:00,61.33,61.33,61.25,61.26,254600.0,45.0761,45.0761,45.0173,45.0246,254600.0
2014-12-30 11:15:00,61.26,61.31,61.25,61.29,239600.0,45.0246,45.0614,45.0173,45.0467,239600.0
2014-12-30 11:20:00,61.28,61.34,61.26,61.29,149000.0,45.0393,45.0834,45.0246,45.0467,149000.0
2014-12-30 11:25:00,61.29,61.36,61.28,61.32,415800.0,45.0467,45.0981,45.0393,45.0687,415800.0
2014-12-30 11:30:00,61.31,61.31,61.24,61.3,207000.0,45.0614,45.0614,45.0099,45.054,207000.0
2014-12-30 11:35:00,61.3,61.37,61.29,61.36,136200.0,45.054,45.1055,45.0467,45.0981,136200.0
2014-12-30 11:40:00,61.36,61.38,61.32,61.33,83800.0,45.0981,45.1128,45.0687,45.0761,83800.0
2014-12-30 11:45:00,61.33,61.35,61.32,61.34,102300.0,45.0761,45.0908,45.0687,45.0834,102300.0
2014-12-30 11:50:00,61.35,61.36,61.33,61.34,84000.0,45.0908,45.0981,45.0761,45.0834,84000.0
2014-12-30 11:55:00,61.33,61.34,61.32,61.33,77400.0,45.0761,45.0834,45.0687,45.0761,77400.0
2014-12-30 12:00:00,61.33,61.38,61.33,61.36,93900.0,45.0761,45.1128,45.0761,45.0981,93900.0
2014-12-30 12:05:00,61.36,61.37,61.34,61.36,44500.0,45.0981,45.1055,45.0834,45.0981,44500.0
2014-12-30 12:10:00,61.35,61.37,61.35,61.36,82700.0,45.0908,45.1055,45.0908,45.0981,82700.0
2014-12-30 12:15:00,61.36,61.38,61.35,61.37,117600.0,45.0981,45.1128,45.0908,45.1055,117600.0
2014-12-30 12:20:00,61.36,61.36,61.34,61.34,57500.0,45.0981,45.0981,45.0834,45.0834,57500.0
2014-12-30 12:25:00,61.34,61.37,61.34,61.37,54000.0,45.0834,45.1055,45.0834,45.1055,54000.0
2014-12-30 12:30:00,61.36,61.37,61.36,61.37,72700.0,45.0981,45.1055,45.0981,45.1055,72700.0
2014-12-30 12:35:00,61.36,61.37,61.33,61.34,83300.0,45.0981,45.1055,45.0761,45.0834,83300.0
2014-12-30 12:40:00,61.34,61.34,61.27,61.3,169300.0,45.0834,45.0834,45.032,45.054,169300.0
2014-12-30 12:45:00,61.29,61.35,61.28,61.35,75100.0,45.0467,45.0908,45.0393,45.0908,75100.0
2014-12-30 12:50:00,61.34,61.36,61.34,61.36,69400.0,45.0834,45.0981,45.0834,45.0981,69400.0
2014-12-30 12:55:00,61.35,61.37,61.34,61.35,154200.0,45.0908,45.1055,45.0834,45.0908,154200.0
2014-12-30 13:00:00,61.35,61.35,61.33,61.34,156900.0,45.0908,45.0908,45.0761,45.0834,156900.0
2014-12-30 13:05:00,61.34,61.35,61.32,61.35,256400.0,45.0834,45.0908,45.0687,45.0908,256400.0
2014-12-30 13:10:00,61.35,61.35,61.33,61.34,83500.0,45.0908,45.0908,45.0761,45.0834,83500.0
2014-12-30 13:15:00,61.35,61.35,61.33,61.33,91100.0,45.0908,45.0908,45.0761,45.0761,91100.0
2014-12-30 13:20:00,61.33,61.36,61.33,61.33,97700.0,45.0761,45.0981,45.0761,45.0761,97700.0
2014-12-30 13:25:00,61.34,61.34,61.31,61.32,190900.0,45.0834,45.0834,45.0614,45.0687,190900.0
2014-12-30 13:30:00,61.31,61.35,61.31,61.33,175300.0,45.0614,45.0908,45.0614,45.0761,175300.0
2014-12-30 13:35:00,61.33,61.33,61.31,61.32,86800.0,45.0761,45.0761,45.0614,45.0687,86800.0
2014-12-30 13:40:00,61.32,61.32,61.26,61.28,139800.0,45.0687,45.0687,45.0246,45.0393,139800.0
2014-12-30 13:45:00,61.29,61.32,61.27,61.3,117700.0,45.0467,45.0687,45.032,45.054,117700.0
2014-12-30 13:50:00,61.3,61.3,61.28,61.28,176200.0,45.054,45.054,45.0393,45.0393,176200.0
2014-12-30 13:55:00,61.28,61.29,61.27,61.28,77100.0,45.0393,45.0467,45.032,45.0393,77100.0
2014-12-30 14:00:00,61.28,61.29,61.27,61.28,144100.0,45.0393,45.0467,45.032,45.0393,144100.0
2014-12-30 14:05:00,61.27,61.28,61.27,61.27,94700.0,45.032,45.0393,45.032,45.032,94700.0
2014-12-30 14:10:00,61.27,61.28,61.26,61.26,330300.0,45.032,45.0393,45.0246,45.0246,330300.0
2014-12-30 14:15:00,61.27,61.27,61.25,61.26,154100.0,45.032,45.032,45.0173,45.0246,154100.0
2014-12-30 14:20:00,61.26,61.3,61.25,61.28,121600.0,45.0246,45.054,45.0173,45.0393,121600.0
2014-12-30 14:25:00,61.28,61.3,61.27,61.3,86100.0,45.0393,45.054,45.032,45.054,86100.0
2014-12-30 14:30:00,61.3,61.31,61.29,61.29,223500.0,45.054,45.0614,45.0467,45.0467,223500.0
2014-12-30 14:35:00,61.29,61.32,61.29,61.32,74000.0,45.0467,45.0687,45.0467,45.0687,74000.0
2014-12-30 14:40:00,61.32,61.32,61.3,61.31,77100.0,45.0687,45.0687,45.054,45.0614,77100.0
2014-12-30 14:45:00,61.3,61.31,61.28,61.3,82600.0,45.054,45.0614,45.0393,45.054,82600.0
2014-12-30 14:50:00,61.29,61.31,61.29,61.29,98400.0,45.0467,45.0614,45.0467,45.0467,98400.0
2014-12-30 14:55:00,61.29,61.3,61.27,61.29,132300.0,45.0467,45.054,45.032,45.0467,132300.0
2014-12-30 15:00:00,61.29,61.29,61.27,61.28,79700.0,45.0467,45.0467,45.032,45.0393,79700.0
2014-12-30 15:05:00,61.28,61.31,61.28,61.29,101400.0,45.0393,45.0614,45.0393,45.0467,101400.0
2014-12-30 15:10:00,61.29,61.3,61.28,61.29,90500.0,45.0467,45.054,45.0393,45.0467,90500.0
2014-12-30 15:15:00,61.28,61.29,61.26,61.26,141200.0,45.0393,45.0467,45.0246,45.0246,141200.0
2014-12-30 15:20:00,61.27,61.29,61.26,61.29,210500.0,45.032,45.0467,45.0246,45.0467,210500.0
2014-12-30 15:25:00,61.29,61.29,61.27,61.28,122100.0,45.0467,45.0467,45.032,45.0393,122100.0
2014-12-30 15:30:00,61.28,61.29,61.26,61.29,311000.0,45.0393,45.0467,45.0246,45.0467,311000.0
2014-12-30 15:35:00,61.29,61.32,61.28,61.31,242500.0,45.0467,45.0687,45.0393,45.0614,242500.0
2014-12-30 15:40:00,61.32,61.33,61.3,61.33,452200.0,45.0687,45.0761,45.054,45.0761,452200.0
2014-12-30 15:45:00,61.33,61.33,61.3,61.3,612600.0,45.0761,45.0761,45.054,45.054,612600.0
2014-12-30 15:50:00,61.3,61.3,61.26,61.28,461300.0,45.054,45.054,45.0246,45.0393,461300.0
2014-12-30 15:55:00,61.28,61.29,61.2,61.23,2107400.0,45.0393,45.0467,44.9805,45.0026,2107400.0
2014-12-31 09:30:00,61.45,61.46,61.35,61.37,993900.0,45.1643,45.1716,45.0908,45.1055,993900.0
2014-12-31 09:35:00,61.37,61.37,61.33,61.35,345800.0,45.1055,45.1055,45.0761,45.0908,345800.0
2014-12-31 09:40:00,61.34,61.35,61.28,61.29,497700.0,45.0834,45.0908,45.0393,45.0467,497700.0
2014-12-31 09:45:00,61.29,61.31,61.28,61.29,422100.0,45.0467,45.0614,45.0393,45.0467,422100.0
2014-12-31 09:50:00,61.29,61.33,61.29,61.33,393300.0,45.0467,45.0761,45.0467,45.0761,393300.0
2014-12-31 09:55:00,61.33,61.34,61.32,61.34,737700.0,45.0761,45.0834,45.0687,45.0834,737700.0
2014-12-31 10:00:00,61.34,61.39,61.33,61.38,346100.0,45.0834,45.1202,45.0761,45.1128,346100.0
2014-12-31 10:05:00,61.38,61.41,61.38,61.39,246700.0,45.1128,45.1349,45.1128,45.1202,246700.0
2014-12-31 10:10:00,61.4,61.4,61.38,61.39,101100.0,45.1275,45.1275,45.1128,45.1202,101100.0
2014-12-31 10:15:00,61.39,61.4,61.38,61.39,133400.0,45.1202,45.1275,45.1128,45.1202,133400.0
2014-12-31 10:20:00,61.4,61.4,61.39,61.39,73000.0,45.1275,45.1275,45.1202,45.1202,73000.0
2014-12-31 10:25:00,61.4,61.42,61.39,61.42,119300.0,45.1275,45.1422,45.1202,45.1422,119300.0
2014-12-31 10:30:00,61.42,61.43,61.4,61.4,132100.0,45.1422,45.1496,45.1275,45.1275,132100.0
2014-12-31 10:35:00,61.4,61.41,61.4,61.4,248900.0,45.1275,45.1349,45.1275,45.1275,248900.0
2014-12-31 10:40:00,61.4,61.41,61.39,61.39,219200.0,45.1275,45.1349,45.1202,45.1202,219200.0
2014-12-31 10:45:00,61.39,61.39,61.37,61.37,115300.0,45.1202,45.1202,45.1055,45.1055,115300.0
2014-12-31 10:50:00,61.37,61.4,61.37,61.39,76700.0,45.1055,45.1275,45.1055,45.1202,76700.0
2014-12-31 10:55:00,61.4,61.4,61.39,61.39,151900.0,45.1275,45.1275,45.1202,45.1202,151900.0
2014-12-31 11:00:00,61.39,61.4,61.35,61.35,189100.0,45.1202,45.1275,45.0908,45.0908,189100.0
2014-12-31 11:05:00,61.36,61.36,61.34,61.35,119100.0,45.0981,45.0981,45.0834,45.0908,119100.0
2014-12-31 11:10:00,61.34,61.37,61.34,61.36,103200.0,45.0834,45.1055,45.0834,45.0981,103200.0
2014-12-31 11:15:00,61.37,61.37,61.35,61.36,264100.0,45.1055,45.1055,45.0908,45.0981,264100.0
2014-12-31 11:20:00,61.36,61.36,61.31,61.31,189200.0,45.0981,45.0981,45.0614,45.0614,189200.0
2014-12-31 11:25:00,61.31,61.32,61.29,61.3,254700.0,45.0614,45.0687,45.0467,45.054,254700.0
2014-12-31 11:30:00,61.3,61.37,61.29,61.37,838600.0,45.054,45.1055,45.0467,45.1055,838600.0
2014-12-31 11:35:00,61.36,61.36,61.33,61.33,131800.0,45.0981,45.0981,45.0761,45.0761,131800.0
2014-12-31 11:40:00,61.33,61.34,61.32,61.34,189100.0,45.0761,45.0834,45.0687,45.0834,189100.0
2014-12-31 11:45:00,61.34,61.34,61.3,61.3,209700.0,45.0834,45.0834,45.054,45.054,209700.0
2014-12-31 11:50:00,61.3,61.31,61.27,61.27,185100.0,45.054,45.0614,45.032,45.032,185100.0
2014-12-31 11:55:00,61.28,61.29,61.27,61.28,224400.0,45.0393,45.0467,45.032,45.0393,224400.0
2014-12-31 12:00:00,61.28,61.29,61.19,61.2,237800.0,45.0393,45.0467,44.9732,44.9805,237800.0
2014-12-31 12:05:00,61.2,61.23,61.17,61.22,221500.0,44.9805,45.0026,44.9585,44.9952,221500.0
2014-12-31 12:10:00,61.21,61.22,61.17,61.18,237400.0,44.9879,44.9952,44.9585,44.9658,237400.0
2014-12-31 12:15:00,61.18,61.21,61.17,61.21,118900.0,44.9658,44.9879,44.9585,44.9879,118900.0
2014-12-31 12:20:00,61.21,61.21,61.16,61.16,118700.0,44.9879,44.9879,44.9511,44.9511,118700.0
2014-12-31 12:25:00,61.16,61.17,61.09,61.14,226100.0,44.9511,44.9585,44.8997,44.9364,226100.0
2014-12-31 12:30:00,61.13,61.15,61.1,61.11,209800.0,44.9291,44.9438,44.907,44.9144,209800.0
2014-12-31 12:35:00,61.11,61.13,61.1,61.1,210100.0,44.9144,44.9291,44.907,44.907,210100.0
2014-12-31 12:40:00,61.1,61.12,61.09,61.11,73000.0,44.907,44.9217,44.8997,44.9144,73000.0
2014-12-31 12:45:00,61.11,61.11,61.1,61.11,136300.0,44.9144,44.9144,44.907,44.9144,136300.0
2014-12-31 12:50:00,61.11,61.13,61.08,61.12,189300.0,44.9144,44.9291,44.8923,44.9217,189300.0
2014-12-31 12:55:00,61.12,61.13,61.1,61.11,121400.0,44.9217,44.9291,44.907,44.9144,121400.0
2014-12-31 13:00:00,61.11,61.16,61.1,61.16,103400.0,44.9144,44.9511,44.907,44.9511,103400.0
2014-12-31 13:05:00,61.17,61.19,61.16,61.19,217600.0,44.9585,44.9732,44.9511,44.9732,217600.0
2014-12-31 13:10:00,61.19,61.21,61.19,61.2,192400.0,44.9732,44.9879,44.9732,44.9805,192400.0
2014-12-31 13:15:00,61.19,61.2,61.18,61.19,121300.0,44.9732,44.9805,44.9658,44.9732,121300.0
2014-12-31 13:20:00,61.19,61.19,61.17,61.18,86800.0,44.9732,44.9732,44.9585,44.9658,86800.0
2014-12-31 13:25:00,61.18,61.19,61.17,61.19,68900.0,44.9658,44.9732,44.9585,44.9732,68900.0
2014-12-31 13:30:00,61.19,61.2,61.17,61.19,107400.0,44.9732,44.9805,44.9585,44.9732,107400.0
2014-12-31 13:35:00,61.19,61.2,61.18,61.2,61900.0,44.9732,44.9805,44.9658,44.9805,61900.0
2014-12-31 13:40:00,61.2,61.22,61.19,61.22,86800.0,44.9805,44.9952,44.9732,44.9952,86800.0
2014-12-31 13:45:00,61.21,61.22,61.2,61.2,97400.0,44.9879,44.9952,44.9805,44.9805,97400.0
2014-12-31 13:50:00,61.21,61.21,61.14,61.15,156900.0,44.9879,44.9879,44.9364,44.9438,156900.0
2014-12-31 13:55:00,61.15,61.15,61.12,61.15,166100.0,44.9438,44.9438,44.9217,44.9438,166100.0
2014-12-31 14:00:00,61.14,61.15,61.12,61.13,137200.0,44.9364,44.9438,44.9217,44.9291,137200.0
2014-12-31 14:05:00,61.13,61.13,61.08,61.1,152200.0,44.9291,44.9291,44.8923,44.907,152200.0
2014-12-31 14:10:00,61.1,61.1,61.07,61.08,93800.0,44.907,44.907,44.885,44.8923,93800.0
2014-12-31 14:15:00,61.08,61.08,61.03,61.03,218800.0,44.8923,44.8923,44.8556,44.8556,218800.0
2014-12-31 14:20:00,61.02,61.02,60.95,60.99,181400.0,44.8482,44.8482,44.7968,44.8262,181400.0
2014-12-31 14:25:00,61.0,61.04,60.99,61.03,176300.0,44.8335,44.8629,44.8262,44.8556,176300.0
2014-12-31 14:30:00,61.02,61.04,61.02,61.03,58300.0,44.8482,44.8629,44.8482,44.8556,58300.0
2014-12-31 14:35:00,61.03,61.03,60.95,60.96,100100.0,44.8556,44.8556,44.7968,44.8041,100100.0
2014-12-31 14:40:00,60.96,60.97,60.91,60.96,123200.0,44.8041,44.8115,44.7674,44.8041,123200.0
2014-12-31 14:45:00,60.96,60.99,60.94,60.99,218500.0,44.8041,44.8262,44.7894,44.8262,218500.0
2014-12-31 14:50:00,60.98,61.0,60.97,60.98,119900.0,44.8188,44.8335,44.8115,44.8188,119900.0
2014-12-31 14:55:00,60.98,61.0,60.98,60.99,102700.0,44.8188,44.8335,44.8188,44.8262,102700.0
2014-12-31 15:00:00,60.99,61.0,60.92,60.93,87100.0,44.8262,44.8335,44.7747,44.7821,87100.0
2014-12-31 15:05:00,60.93,60.94,60.92,60.94,105000.0,44.7821,44.7894,44.7747,44.7894,105000.0
2014-12-31 15:10:00,60.94,60.96,60.92,60.96,191300.0,44.7894,44.8041,44.7747,44.8041,191300.0
2014-12-31 15:15:00,60.96,60.99,60.95,60.98,176200.0,44.8041,44.8262,44.7968,44.8188,176200.0
2014-12-31 15:20:00,60.99,61.01,60.97,61.01,268400.0,44.8262,44.8409,44.8115,44.8409,268400.0
2014-12-31 15:25:00,61.01,61.01,60.99,61.0,95700.0,44.8409,44.8409,44.8262,44.8335,95700.0
2014-12-31 15:30:00,61.0,61.0,60.98,60.98,254000.0,44.8335,44.8335,44.8188,44.8188,254000.0
2014-12-31 15:35:00,60.98,60.99,60.96,60.96,193800.0,44.8188,44.8262,44.8041,44.8041,193800.0
2014-12-31 15:40:00,60.96,60.97,60.93,60.94,312200.0,44.8041,44.8115,44.7821,44.7894,312200.0
2014-12-31 15:45:00,60.93,60.94,60.87,60.88,344500.0,44.7821,44.7894,44.738,44.7453,344500.0
2014-12-31 15:50:00,60.87,60.91,60.82,60.91,1162900.0,44.738,44.7674,44.7012,44.7674,1162900.0
2014-12-31 15:55:00,60.91,60.98,60.8,60.83,3085600.0,44.7674,44.8188,44.6865,44.7086,3085600.0
2015-01-02 09:30:00,61.05,61.09,61.01,61.04,520800.0,44.8703,44.8997,44.8409,44.8629,520800.0
2015-01-02 09:35:00,61.04,61.1,61.04,61.09,269800.0,44.8629,44.907,44.8629,44.8997,269800.0
2015-01-02 09:40:00,61.09,61.13,61.06,61.11,257900.0,44.8997,44.9291,44.8776,44.9144,257900.0
2015-01-02 09:45:00,61.11,61.11,61.03,61.06,393200.0,44.9144,44.9144,44.8556,44.8776,393200.0
2015-01-02 09:50:00,61.05,61.09,60.98,60.99,269400.0,44.8703,44.8997,44.8188,44.8262,269400.0
2015-01-02 09:55:00,60.99,61.04,60.97,61.02,275700.0,44.8262,44.8629,44.8115,44.8482,275700.0
2015-01-02 10:00:00,61.02,61.06,60.95,61.0,499300.0,44.8482,44.8776,44.7968,44.8335,499300.0
2015-01-02 10:05:00,61.0,61.0,60.94,60.97,477100.0,44.8335,44.8335,44.7894,44.8115,477100.0
2015-01-02 10:10:00,60.98,61.03,60.97,61.02,196700.0,44.8188,44.8556,44.8115,44.8482,196700.0
2015-01-02 10:15:00,61.02,61.03,60.89,60.9,652500.0,44.8482,44.8556,44.7527,44.76,652500.0
2015-01-02 10:20:00,60.9,60.91,60.87,60.89,441300.0,44.76,44.7674,44.738,44.7527,441300.0
2015-01-02 10:25:00,60.9,60.95,60.9,60.92,206800.0,44.76,44.7968,44.76,44.7747,206800.0
2015-01-02 10:30:00,60.92,60.92,60.81,60.85,584000.0,44.7747,44.7747,44.6939,44.7233,584000.0
2015-01-02 10:35:00,60.85,60.87,60.71,60.71,719100.0,44.7233,44.738,44.6204,44.6204,719100.0
2015-01-02 10:40:00,60.71,60.73,60.64,60.68,410600.0,44.6204,44.6351,44.5689,44.5983,410600.0
2015-01-02 10:45:00,60.67,60.79,60.67,60.77,224200.0,44.591,44.6792,44.591,44.6645,224200.0
2015-01-02 10:50:00,60.77,60.78,60.73,60.77,273600.0,44.6645,44.6718,44.6351,44.6645,273600.0
2015-01-02 10:55:00,60.77,60.84,60.76,60.79,164400.0,44.6645,44.7159,44.6571,44.6792,164400.0
2015-01-02 11:00:00,60.79,60.8,60.67,60.68,411100.0,44.6792,44.6865,44.591,44.5983,411100.0
2015-01-02 11:05:00,60.68,60.7,60.62,60.67,299100.0,44.5983,44.613,44.5542,44.591,299100.0
2015-01-02 11:10:00,60.67,60.67,60.57,60.65,312000.0,44.591,44.591,44.5175,44.5763,312000.0
2015-01-02 11:15:00,60.66,60.67,60.6,60.64,439700.0,44.5836,44.591,44.5395,44.5689,439700.0
2015-01-02 11:20:00,60.65,60.7,60.6,60.66,404300.0,44.5763,44.613,44.5395,44.5836,404300.0
2015-01-02 11:25:00,60.67,60.73,60.66,60.69,532200.0,44.591,44.6351,44.5836,44.6057,532200.0
2015-01-02 11:30:00,60.69,60.73,60.66,60.67,434700.0,44.6057,44.6351,44.5836,44.591,434700.0
2015-01-02 11:35:00,60.66,60.69,60.58,60.61,335600.0,44.5836,44.6057,44.5248,44.5469,335600.0
2015-01-02 11:40:00,60.61,60.62,60.55,60.56,209600.0,44.5469,44.5542,44.5028,44.5101,209600.0
2015-01-02 11:45:00,60.56,60.61,60.55,60.58,166500.0,44.5101,44.5469,44.5028,44.5248,166500.0
2015-01-02 11:50:00,60.58,60.59,60.52,60.59,252000.0,44.5248,44.5322,44.4807,44.5322,252000.0
2015-01-02 11:55:00,60.58,60.59,60.55,60.58,216300.0,44.5248,44.5322,44.5028,44.5248,216300.0
2015-01-02 12:00:00,60.59,60.64,60.57,60.62,168000.0,44.5322,44.5689,44.5175,44.5542,168000.0
2015-01-02 12:05:00,60.62,60.66,60.61,60.64,180000.0,44.5542,44.5836,44.5469,44.5689,180000.0
2015-01-02 12:10:00,60.64,60.64,60.61,60.63,147300.0,44.5689,44.5689,44.5469,44.5616,147300.0
2015-01-02 12:15:00,60.63,60.63,60.59,60.62,216000.0,44.5616,44.5616,44.5322,44.5542,216000.0
2015-01-02 12:20:00,60.62,60.65,60.6,60.65,82500.0,44.5542,44.5763,44.5395,44.5763,82500.0
2015-01-02 12:25:00,60.65,60.66,60.6,60.64,104200.0,44.5763,44.5836,44.5395,44.5689,104200.0
2015-01-02 12:30:00,60.64,60.67,60.62,60.65,100600.0,44.5689,44.591,44.5542,44.5763,100600.0
2015-01-02 12:35:00,60.65,60.65,60.61,60.65,212400.0,44.5763,44.5763,44.5469,44.5763,212400.0
2015-01-02 12:40:00,60.64,60.65,60.6,60.61,189400.0,44.5689,44.5763,44.5395,44.5469,189400.0
2015-01-02 12:45:00,60.6,60.61,60.53,60.55,272200.0,44.5395,44.5469,44.4881,44.5028,272200.0
2015-01-02 12:50:00,60.54,60.59,60.54,60.58,286300.0,44.4954,44.5322,44.4954,44.5248,286300.0
2015-01-02 12:55:00,60.58,60.61,60.56,60.58,206300.0,44.5248,44.5469,44.5101,44.5248,206300.0
2015-01-02 13:00:00,60.58,60.6,60.57,60.59,86400.0,44.5248,44.5395,44.5175,44.5322,86400.0
2015-01-02 13:05:00,60.59,60.61,60.58,60.6,155100.0,44.5322,44.5469,44.5248,44.5395,155100.0
2015-01-02 13:10:00,60.6,60.62,60.57,60.59,55100.0,44.5395,44.5542,44.5175,44.5322,55100.0
2015-01-02 13:15:00,60.58,60.59,60.56,60.57,102100.0,44.5248,44.5322,44.5101,44.5175,102100.0
2015-01-02 13:20:00,60.57,60.6,60.56,60.6,77800.0,44.5175,44.5395,44.5101,44.5395,77800.0
2015-01-02 13:25:00,60.6,60.61,60.52,60.54,477100.0,44.5395,44.5469,44.4807,44.4954,477100.0
2015-01-02 13:30:00,60.53,60.57,60.52,60.54,379300.0,44.4881,44.5175,44.4807,44.4954,379300.0
2015-01-02 13:35:00,60.54,60.58,60.52,60.55,90300.0,44.4954,44.5248,44.4807,44.5028,90300.0
2015-01-02 13:40:00,60.55,60.57,60.53,60.53,59200.0,44.5028,44.5175,44.4881,44.4881,59200.0
2015-01-02 13:45:00,60.54,60.57,60.52,60.55,84000.0,44.4954,44.5175,44.4807,44.5028,84000.0
2015-01-02 13:50:00,60.55,60.61,60.51,60.59,140800.0,44.5028,44.5469,44.4734,44.5322,140800.0
2015-01-02 13:55:00,60.59,60.62,60.57,60.57,113800.0,44.5322,44.5542,44.5175,44.5175,113800.0
2015-01-02 14:00:00,60.58,60.62,60.57,60.6,253200.0,44.5248,44.5542,44.5175,44.5395,253200.0
2015-01-02 14:05:00,60.59,60.64,60.58,60.63,99100.0,44.5322,44.5689,44.5248,44.5616,99100.0
2015-01-02 14:10:00,60.63,60.65,60.62,60.63,71400.0,44.5616,44.5763,44.5542,44.5616,71400.0
2015-01-02 14:15:00,60.63,60.64,60.57,60.57,1463900.0,44.5616,44.5689,44.5175,44.5175,1463900.0
2015-01-02 14:20:00,60.58,60.6,60.57,60.6,617100.0,44.5248,44.5395,44.5175,44.5395,617100.0
2015-01-02 14:25:00,60.59,60.62,60.56,60.56,450500.0,44.5322,44.5542,44.5101,44.5101,450500.0
2015-01-02 14:30:00,60.56,60.56,60.52,60.54,157400.0,44.5101,44.5101,44.4807,44.4954,157400.0
2015-01-02 14:35:00,60.54,60.61,60.53,60.6,198000.0,44.4954,44.5469,44.4881,44.5395,198000.0
2015-01-02 14:40:00,60.6,60.62,60.56,60.61,342400.0,44.5395,44.5542,44.5101,44.5469,342400.0
2015-01-02 14:45:00,60.61,60.61,60.58,60.6,179200.0,44.5469,44.5469,44.5248,44.5395,179200.0
2015-01-02 14:50:00,60.6,60.62,60.6,60.6,113800.0,44.5395,44.5542,44.5395,44.5395,113800.0
2015-01-02 14:55:00,60.61,60.61,60.54,60.56,198800.0,44.5469,44.5469,44.4954,44.5101,198800.0
2015-01-02 15:00:00,60.56,60.57,60.51,60.52,188400.0,44.5101,44.5175,44.4734,44.4807,188400.0
2015-01-02 15:05:00,60.51,60.56,60.5,60.54,141700.0,44.4734,44.5101,44.466,44.4954,141700.0
2015-01-02 15:10:00,60.53,60.53,60.46,60.5,277800.0,44.4881,44.4881,44.4366,44.466,277800.0
2015-01-02 15:15:00,60.49,60.54,60.49,60.51,166400.0,44.4587,44.4954,44.4587,44.4734,166400.0
2015-01-02 15:20:00,60.52,60.56,60.51,60.56,122800.0,44.4807,44.5101,44.4734,44.5101,122800.0
2015-01-02 15:25:00,60.55,60.56,60.52,60.54,224200.0,44.5028,44.5101,44.4807,44.4954,224200.0
2015-01-02 15:30:00,60.55,60.56,60.54,60.55,277800.0,44.5028,44.5101,44.4954,44.5028,277800.0
2015-01-02 15:35:00,60.55,60.58,60.53,60.55,187600.0,44.5028,44.5248,44.4881,44.5028,187600.0
2015-01-02 15:40:00,60.55,60.59,60.54,60.56,240100.0,44.5028,44.5322,44.4954,44.5101,240100.0
2015-01-02 15:45:00,60.58,60.66,60.57,60.65,155000.0,44.5248,44.5836,44.5175,44.5763,155000.0
2015-01-02 15:50:00,60.66,60.67,60.63,60.65,578800.0,44.5836,44.591,44.5616,44.5763,578800.0
2015-01-02 15:55:00,60.65,60.66,60.56,60.57,1712800.0,44.5763,44.5836,44.5101,44.5175,1712800.0
2015-01-05 09:30:00,59.73,59.78,59.68,59.75,905600.0,43.9001,43.9368,43.8634,43.9148,905600.0
2015-01-05 09:35:00,59.76,59.77,59.6,59.63,576200.0,43.9221,43.9295,43.8046,43.8266,576200.0
2015-01-05 09:40:00,59.62,59.63,59.52,59.6,594200.0,43.8193,43.8266,43.7458,43.8046,594200.0
2015-01-05 09:45:00,59.6,59.6,59.51,59.55,548000.0,43.8046,43.8046,43.7384,43.7678,548000.0
2015-01-05 09:50:00,59.55,59.56,59.42,59.42,517300.0,43.7678,43.7752,43.6723,43.6723,517300.0
2015-01-05 09:55:00,59.42,59.46,59.35,59.44,513600.0,43.6723,43.7017,43.6208,43.687,513600.0
2015-01-05 10:00:00,59.43,59.48,59.38,59.48,463500.0,43.6796,43.7164,43.6429,43.7164,463500.0
2015-01-05 10:05:00,59.48,59.52,59.45,59.45,563200.0,43.7164,43.7458,43.6943,43.6943,563200.0
2015-01-05 10:10:00,59.46,59.47,59.4,59.44,371600.0,43.7017,43.709,43.6576,43.687,371600.0
2015-01-05 10:15:00,59.45,59.48,59.42,59.45,214100.0,43.6943,43.7164,43.6723,43.6943,214100.0
2015-01-05 10:20:00,59.45,59.48,59.42,59.46,241600.0,43.6943,43.7164,43.6723,43.7017,241600.0
2015-01-05 10:25:00,59.47,59.52,59.43,59.43,390400.0,43.709,43.7458,43.6796,43.6796,390400.0
2015-01-05 10:30:00,59.43,59.45,59.37,59.4,286400.0,43.6796,43.6943,43.6355,43.6576,286400.0
2015-01-05 10:35:00,59.4,59.4,59.33,59.33,188900.0,43.6576,43.6576,43.6061,43.6061,188900.0
2015-01-05 10:40:00,59.34,59.35,59.26,59.3,346900.0,43.6135,43.6208,43.5547,43.5841,346900.0
2015-01-05 10:45:00,59.29,59.38,59.27,59.37,199600.0,43.5767,43.6429,43.562,43.6355,199600.0
2015-01-05 10:50:00,59.38,59.42,59.35,59.4,489000.0,43.6429,43.6723,43.6208,43.6576,489000.0
2015-01-05 10:55:00,59.41,59.43,59.36,59.39,238200.0,43.6649,43.6796,43.6282,43.6502,238200.0
2015-01-05 11:00:00,59.39,59.4,59.34,59.35,267900.0,43.6502,43.6576,43.6135,43.6208,267900.0
2015-01-05 11:05:00,59.34,59.38,59.31,59.32,276000.0,43.6135,43.6429,43.5914,43.5988,276000.0
2015-01-05 11:10:00,59.31,59.36,59.27,59.3,317800.0,43.5914,43.6282,43.562,43.5841,317800.0
2015-01-05 11:15:00,59.3,59.3,59.23,59.25,349400.0,43.5841,43.5841,43.5326,43.5473,349400.0
2015-01-05 11:20:00,59.26,59.27,59.19,59.2,294900.0,43.5547,43.562,43.5032,43.5106,294900.0
2015-01-05 11:25:00,59.19,59.26,59.13,59.13,230500.0,43.5032,43.5547,43.4591,43.4591,230500.0
2015-01-05 11:30:00,59.13,59.16,59.1,59.14,288100.0,43.4591,43.4812,43.4371,43.4665,288100.0
2015-01-05 11:35:00,59.15,59.2,59.13,59.17,188800.0,43.4738,43.5106,43.4591,43.4885,188800.0
2015-01-05 11:40:00,59.18,59.26,59.17,59.23,250400.0,43.4959,43.5547,43.4885,43.5326,250400.0
2015-01-05 11:45:00,59.23,59.27,59.22,59.23,239900.0,43.5326,43.562,43.5253,43.5326,239900.0
2015-01-05 11:50:00,59.23,59.25,59.2,59.21,168700.0,43.5326,43.5473,43.5106,43.5179,168700.0
2015-01-05 11:55:00,59.22,59.23,59.15,59.18,180600.0,43.5253,43.5326,43.4738,43.4959,180600.0
2015-01-05 12:00:00,59.17,59.2,59.13,59.13,233100.0,43.4885,43.5106,43.4591,43.4591,233100.0
2015-01-05 12:05:00,59.13,59.16,59.12,59.14,137400.0,43.4591,43.4812,43.4518,43.4665,137400.0
2015-01-05 12:10:00,59.13,59.15,59.09,59.1,310200.0,43.4591,43.4738,43.4297,43.4371,310200.0
2015-01-05 12:15:00,59.11,59.11,59.06,59.09,364500.0,43.4444,43.4444,43.4077,43.4297,364500.0
2015-01-05 12:20:00,59.08,59.09,59.03,59.04,285100.0,43.4224,43.4297,43.3856,43.393,285100.0
2015-01-05 12:25:00,59.04,59.05,59.02,59.03,267300.0,43.393,43.4003,43.3783,43.3856,267300.0
2015-01-05 12:30:00,59.03,59.05,58.99,59.03,419500.0,43.3856,43.4003,43.3562,43.3856,419500.0
2015-01-05 12:35:00,59.02,59.09,59.02,59.07,261300.0,43.3783,43.4297,43.3783,43.415,261300.0
2015-01-05 12:40:00,59.07,59.12,59.06,59.1,170100.0,43.415,43.4518,43.4077,43.4371,170100.0
2015-01-05 12:45:00,59.1,59.1,59.06,59.08,199500.0,43.4371,43.4371,43.4077,43.4224,199500.0
2015-01-05 12:50:00,59.08,59.09,59.04,59.05,109400.0,43.4224,43.4297,43.393,43.4003,109400.0
2015-01-05 12:55:00,59.05,59.06,59.01,59.05,542100.0,43.4003,43.4077,43.3709,43.4003,542100.0
2015-01-05 13:00:00,59.05,59.05,59.02,59.02,161800.0,43.4003,43.4003,43.3783,43.3783,161800.0
2015-01-05 13:05:00,59.02,59.08,59.01,59.07,168000.0,43.3783,43.4224,43.3709,43.415,168000.0
2015-01-05 13:10:00,59.06,59.06,59.01,59.02,520800.0,43.4077,43.4077,43.3709,43.3783,520800.0
2015-01-05 13:15:00,59.02,59.04,59.0,59.03,152300.0,43.3783,43.393,43.3636,43.3856,152300.0
2015-01-05 13:20:00,59.02,59.05,59.02,59.03,166900.0,43.3783,43.4003,43.3783,43.3856,166900.0
2015-01-05 13:25:00,59.03,59.04,59.0,59.03,275100.0,43.3856,43.393,43.3636,43.3856,275100.0
2015-01-05 13:30:00,59.03,59.1,59.02,59.1,159300.0,43.3856,43.4371,43.3783,43.4371,159300.0
2015-01-05 13:35:00,59.1,59.12,59.08,59.09,85100.0,43.4371,43.4518,43.4224,43.4297,85100.0
2015-01-05 13:40:00,59.09,59.11,59.05,59.07,105700.0,43.4297,43.4444,43.4003,43.415,105700.0
2015-01-05 13:45:00,59.07,59.12,59.05,59.12,212600.0,43.415,43.4518,43.4003,43.4518,212600.0
2015-01-05 13:50:00,59.11,59.15,59.09,59.11,178100.0,43.4444,43.4738,43.4297,43.4444,178100.0
2015-01-05 13:55:00,59.11,59.12,59.04,59.09,225200.0,43.4444,43.4518,43.393,43.4297,225200.0
2015-01-05 14:00:00,59.09,59.1,59.04,59.05,240500.0,43.4297,43.4371,43.393,43.4003,240500.0
2015-01-05 14:05:00,59.04,59.1,59.04,59.05,256200.0,43.393,43.4371,43.393,43.4003,256200.0
2015-01-05 14:10:00,59.05,59.07,59.02,59.03,200100.0,43.4003,43.415,43.3783,43.3856,200100.0
2015-01-05 14:15:00,59.02,59.1,59.01,59.05,266600.0,43.3783,43.4371,43.3709,43.4003,266600.0
2015-01-05 14:20:00,59.05,59.12,59.04,59.1,240100.0,43.4003,43.4518,43.393,43.4371,240100.0
2015-01-05 14:25:00,59.1,59.11,59.05,59.08,223000.0,43.4371,43.4444,43.4003,43.4224,223000.0
2015-01-05 14:30:00,59.08,59.08,59.03,59.07,196400.0,43.4224,43.4224,43.3856,43.415,196400.0
2015-01-05 14:35:00,59.07,59.1,59.06,59.07,134400.0,43.415,43.4371,43.4077,43.415,134400.0
2015-01-05 14:40:00,59.06,59.1,59.02,59.02,185900.0,43.4077,43.4371,43.3783,43.3783,185900.0
2015-01-05 14:45:00,59.03,59.06,59.02,59.06,152800.0,43.3856,43.4077,43.3783,43.4077,152800.0
2015-01-05 14:50:00,59.05,59.09,59.03,59.08,283900.0,43.4003,43.4297,43.3856,43.4224,283900.0
2015-01-05 14:55:00,59.08,59.12,59.06,59.07,227100.0,43.4224,43.4518,43.4077,43.415,227100.0
2015-01-05 15:00:00,59.06,59.08,59.03,59.05,155700.0,43.4077,43.4224,43.3856,43.4003,155700.0
2015-01-05 15:05:00,59.05,59.09,59.04,59.07,163900.0,43.4003,43.4297,43.393,43.415,163900.0
2015-01-05 15:10:00,59.07,59.14,59.07,59.11,189300.0,43.415,43.4665,43.415,43.4444,189300.0
2015-01-05 15:15:00,59.12,59.14,59.1,59.13,166100.0,43.4518,43.4665,43.4371,43.4591,166100.0
2015-01-05 15:20:00,59.12,59.16,59.09,59.15,257200.0,43.4518,43.4812,43.4297,43.4738,257200.0
2015-01-05 15:25:00,59.14,59.15,59.11,59.11,318300.0,43.4665,43.4738,43.4444,43.4444,318300.0
2015-01-05 15:30:00,59.12,59.14,59.11,59.12,426200.0,43.4518,43.4665,43.4444,43.4518,426200.0
2015-01-05 15:35:00,59.13,59.15,59.1,59.14,519400.0,43.4591,43.4738,43.4371,43.4665,519400.0
2015-01-05 15:40:00,59.14,59.19,59.13,59.17,387400.0,43.4665,43.5032,43.4591,43.4885,387400.0
2015-01-05 15:45:00,59.17,59.19,59.15,59.19,399500.0,43.4885,43.5032,43.4738,43.5032,399500.0
2015-01-05 15:50:00,59.19,59.21,59.14,59.21,835500.0,43.5032,43.5179,43.4665,43.5179,835500.0
2015-01-05 15:55:00,59.21,59.23,59.11,59.12,1557100.0,43.5179,43.5326,43.4444,43.4518,1557100.0
2015-01-06 09:30:00,59.1,59.11,58.97,59.08,569300.0,43.4371,43.4444,43.3415,43.4224,569300.0
2015-01-06 09:35:00,59.07,59.12,59.03,59.03,657700.0,43.415,43.4518,43.3856,43.3856,657700.0
2015-01-06 09:40:00,59.03,59.06,58.99,59.04,478300.0,43.3856,43.4077,43.3562,43.393,478300.0
2015-01-06 09:45:00,59.03,59.1,59.02,59.09,289200.0,43.3856,43.4371,43.3783,43.4297,289200.0
2015-01-06 09:50:00,59.1,59.13,59.06,59.1,273900.0,43.4371,43.4591,43.4077,43.4371,273900.0
2015-01-06 09:55:00,59.1,59.12,59.07,59.09,349300.0,43.4371,43.4518,43.415,43.4297,349300.0
2015-01-06 10:00:00,59.08,59.13,59.05,59.05,473500.0,43.4224,43.4591,43.4003,43.4003,473500.0
2015-01-06 10:05:00,59.06,59.1,59.01,59.1,329700.0,43.4077,43.4371,43.3709,43.4371,329700.0
2015-01-06 10:10:00,59.11,59.23,59.1,59.21,284000.0,43.4444,43.5326,43.4371,43.5179,284000.0
2015-01-06 10:15:00,59.22,59.25,59.18,59.23,307100.0,43.5253,43.5473,43.4959,43.5326,307100.0
2015-01-06 10:20:00,59.23,59.31,59.23,59.27,203900.0,43.5326,43.5914,43.5326,43.562,203900.0
2015-01-06 10:25:00,59.27,59.29,59.23,59.26,378600.0,43.562,43.5767,43.5326,43.5547,378600.0
2015-01-06 10:30:00,59.27,59.28,59.19,59.2,147100.0,43.562,43.5694,43.5032,43.5106,147100.0
2015-01-06 10:35:00,59.19,59.23,59.15,59.16,504100.0,43.5032,43.5326,43.4738,43.4812,504100.0
2015-01-06 10:40:00,59.16,59.19,59.08,59.09,186000.0,43.4812,43.5032,43.4224,43.4297,186000.0
2015-01-06 10:45:00,59.1,59.11,59.0,59.02,478600.0,43.4371,43.4444,43.3636,43.3783,478600.0
2015-01-06 10:50:00,59.01,59.05,58.98,58.98,269700.0,43.3709,43.4003,43.3489,43.3489,269700.0
2015-01-06 10:55:00,58.98,58.99,58.89,58.9,361200.0,43.3489,43.3562,43.2827,43.2901,361200.0
2015-01-06 11:00:00,58.9,58.9,58.74,58.85,425900.0,43.2901,43.2901,43.1725,43.2533,425900.0
2015-01-06 11:05:00,58.85,58.86,58.81,58.85,184400.0,43.2533,43.2607,43.2239,43.2533,184400.0
2015-01-06 11:10:00,58.85,58.86,58.77,58.83,226900.0,43.2533,43.2607,43.1945,43.2386,226900.0
2015-01-06 11:15:00,58.84,58.85,58.69,58.73,318600.0,43.246,43.2533,43.1357,43.1651,318600.0
2015-01-06 11:20:00,58.72,58.74,58.66,58.7,234900.0,43.1578,43.1725,43.1137,43.1431,234900.0
2015-01-06 11:25:00,58.7,58.74,58.61,58.64,312600.0,43.1431,43.1725,43.0769,43.099,312600.0
2015-01-06 11:30:00,58.65,58.65,58.54,58.56,172200.0,43.1063,43.1063,43.0255,43.0402,172200.0
2015-01-06 11:35:00,58.56,58.57,58.5,58.51,323600.0,43.0402,43.0475,42.9961,43.0034,323600.0
2015-01-06 11:40:00,58.51,58.55,58.49,58.49,134900.0,43.0034,43.0328,42.9887,42.9887,134900.0
2015-01-06 11:45:00,58.49,58.56,58.49,58.54,311400.0,42.9887,43.0402,42.9887,43.0255,311400.0
2015-01-06 11:50:00,58.54,58.56,58.5,58.51,279500.0,43.0255,43.0402,42.9961,43.0034,279500.0
2015-01-06 11:55:00,58.52,58.54,58.49,58.5,160900.0,43.0108,43.0255,42.9887,42.9961,160900.0
2015-01-06 12:00:00,58.5,58.5,58.39,58.39,251400.0,42.9961,42.9961,42.9152,42.9152,251400.0
2015-01-06 12:05:00,58.4,58.42,58.36,58.4,245800.0,42.9226,42.9373,42.8932,42.9226,245800.0
2015-01-06 12:10:00,58.39,58.44,58.34,58.43,144000.0,42.9152,42.952,42.8785,42.9446,144000.0
2015-01-06 12:15:00,58.44,58.44,58.4,58.4,95000.0,42.952,42.952,42.9226,42.9226,95000.0
2015-01-06 12:20:00,58.41,58.43,58.36,58.37,156000.0,42.9299,42.9446,42.8932,42.9005,156000.0
2015-01-06 12:25:00,58.38,58.46,58.37,58.43,101700.0,42.9079,42.9667,42.9005,42.9446,101700.0
2015-01-06 12:30:00,58.43,58.45,58.4,58.44,156300.0,42.9446,42.9593,42.9226,42.952,156300.0
2015-01-06 12:35:00,58.44,58.54,58.44,58.53,194700.0,42.952,43.0255,42.952,43.0181,194700.0
2015-01-06 12:40:00,58.53,58.53,58.45,58.46,247800.0,43.0181,43.0181,42.9593,42.9667,247800.0
2015-01-06 12:45:00,58.46,58.46,58.4,58.42,342300.0,42.9667,42.9667,42.9226,42.9373,342300.0
2015-01-06 12:50:00,58.42,58.5,58.42,58.48,253500.0,42.9373,42.9961,42.9373,42.9814,253500.0
2015-01-06 12:55:00,58.49,58.53,58.48,58.5,133300.0,42.9887,43.0181,42.9814,42.9961,133300.0
2015-01-06 13:00:00,58.5,58.51,58.46,58.47,171700.0,42.9961,43.0034,42.9667,42.974,171700.0
2015-01-06 13:05:00,58.47,58.48,58.37,58.38,168700.0,42.974,42.9814,42.9005,42.9079,168700.0
2015-01-06 13:10:00,58.38,58.41,58.36,58.38,76400.0,42.9079,42.9299,42.8932,42.9079,76400.0
2015-01-06 13:15:00,58.38,58.39,58.32,58.32,131000.0,42.9079,42.9152,42.8638,42.8638,131000.0
2015-01-06 13:20:00,58.31,58.35,58.3,58.3,327000.0,42.8564,42.8858,42.8491,42.8491,327000.0
2015-01-06 13:25:00,58.31,58.38,58.28,58.36,101800.0,42.8564,42.9079,42.8344,42.8932,101800.0
2015-01-06 13:30:00,58.35,58.39,58.32,58.32,76300.0,42.8858,42.9152,42.8638,42.8638,76300.0
2015-01-06 13:35:00,58.32,58.41,58.31,58.38,94600.0,42.8638,42.9299,42.8564,42.9079,94600.0
2015-01-06 13:40:00,58.39,58.39,58.3,58.32,96100.0,42.9152,42.9152,42.8491,42.8638,96100.0
2015-01-06 13:45:00,58.32,58.42,58.31,58.41,74600.0,42.8638,42.9373,42.8564,42.9299,74600.0
2015-01-06 13:50:00,58.42,58.46,58.39,58.43,94100.0,42.9373,42.9667,42.9152,42.9446,94100.0
2015-01-06 13:55:00,58.43,58.53,58.4,58.52,153300.0,42.9446,43.0181,42.9226,43.0108,153300.0
2015-01-06 14:00:00,58.51,58.56,58.48,58.55,217400.0,43.0034,43.0402,42.9814,43.0328,217400.0
2015-01-06 14:05:00,58.55,58.56,58.51,58.51,157400.0,43.0328,43.0402,43.0034,43.0034,157400.0
2015-01-06 14:10:00,58.52,58.52,58.42,58.42,214100.0,43.0108,43.0108,42.9373,42.9373,214100.0
2015-01-06 14:15:00,58.43,58.48,58.42,58.45,213700.0,42.9446,42.9814,42.9373,42.9593,213700.0
2015-01-06 14:20:00,58.45,58.51,58.44,58.5,637600.0,42.9593,43.0034,42.952,42.9961,637600.0
2015-01-06 14:25:00,58.51,58.57,58.47,58.56,127500.0,43.0034,43.0475,42.974,43.0402,127500.0
2015-01-06 14:30:00,58.57,58.6,58.52,58.54,119300.0,43.0475,43.0696,43.0108,43.0255,119300.0
2015-01-06 14:35:00,58.54,58.63,58.52,58.62,212400.0,43.0255,43.0916,43.0108,43.0843,212400.0
2015-01-06 14:40:00,58.62,58.71,58.6,58.69,176300.0,43.0843,43.1504,43.0696,43.1357,176300.0
2015-01-06 14:45:00,58.69,58.71,58.65,58.69,202900.0,43.1357,43.1504,43.1063,43.1357,202900.0
2015-01-06 14:50:00,58.69,58.72,58.65,58.68,156700.0,43.1357,43.1578,43.1063,43.1284,156700.0
2015-01-06 14:55:00,58.69,58.69,58.6,58.62,152700.0,43.1357,43.1357,43.0696,43.0843,152700.0
2015-01-06 15:00:00,58.62,58.66,58.58,58.61,170000.0,43.0843,43.1137,43.0549,43.0769,170000.0
2015-01-06 15:05:00,58.61,58.64,58.56,58.58,114000.0,43.0769,43.099,43.0402,43.0549,114000.0
2015-01-06 15:10:00,58.58,58.66,58.56,58.64,148600.0,43.0549,43.1137,43.0402,43.099,148600.0
2015-01-06 15:15:00,58.63,58.66,58.6,58.65,245000.0,43.0916,43.1137,43.0696,43.1063,245000.0
2015-01-06 15:20:00,58.66,58.73,58.64,58.7,429400.0,43.1137,43.1651,43.099,43.1431,429400.0
2015-01-06 15:25:00,58.69,58.74,58.66,58.74,218600.0,43.1357,43.1725,43.1137,43.1725,218600.0
2015-01-06 15:30:00,58.73,58.74,58.69,58.69,111800.0,43.1651,43.1725,43.1357,43.1357,111800.0
2015-01-06 15:35:00,58.7,58.72,58.62,58.63,193800.0,43.1431,43.1578,43.0843,43.0916,193800.0
2015-01-06 15:40:00,58.63,58.66,58.6,58.65,172000.0,43.0916,43.1137,43.0696,43.1063,172000.0
2015-01-06 15:45:00,58.64,58.67,58.63,58.64,564400.0,43.099,43.121,43.0916,43.099,564400.0
2015-01-06 15:50:00,58.64,58.66,58.55,58.57,436700.0,43.099,43.1137,43.0328,43.0475,436700.0
2015-01-06 15:55:00,58.58,58.58,58.45,58.47,1036300.0,43.0549,43.0549,42.9593,42.974,1036300.0
2015-01-07 09:30:00,58.95,58.99,58.9,58.94,600700.0,43.3268,43.3562,43.2901,43.3195,600700.0
2015-01-07 09:35:00,58.94,58.99,58.93,58.97,558700.0,43.3195,43.3562,43.3121,43.3415,558700.0
2015-01-07 09:40:00,58.96,58.99,58.92,58.99,455800.0,43.3342,43.3562,43.3048,43.3562,455800.0
2015-01-07 09:45:00,58.99,59.0,58.93,58.95,522000.0,43.3562,43.3636,43.3121,43.3268,522000.0
2015-01-07 09:50:00,58.95,59.03,58.94,59.02,372900.0,43.3268,43.3856,43.3195,43.3783,372900.0
2015-01-07 09:55:00,59.02,59.05,58.98,59.05,332000.0,43.3783,43.4003,43.3489,43.4003,332000.0
2015-01-07 10:00:00,59.04,59.07,59.02,59.05,301300.0,43.393,43.415,43.3783,43.4003,301300.0
2015-01-07 10:05:00,59.04,59.07,59.03,59.05,178400.0,43.393,43.415,43.3856,43.4003,178400.0
2015-01-07 10:10:00,59.05,59.06,58.95,58.97,364100.0,43.4003,43.4077,43.3268,43.3415,364100.0
2015-01-07 10:15:00,58.97,59.04,58.97,59.04,291600.0,43.3415,43.393,43.3415,43.393,291600.0
2015-01-07 10:20:00,59.03,59.06,58.99,58.99,170000.0,43.3856,43.4077,43.3562,43.3562,170000.0
2015-01-07 10:25:00,59.0,59.0,58.96,58.99,130600.0,43.3636,43.3636,43.3342,43.3562,130600.0
2015-01-07 10:30:00,58.98,58.98,58.89,58.96,331000.0,43.3489,43.3489,43.2827,43.3342,331000.0
2015-01-07 10:35:00,58.96,58.97,58.86,58.86,229800.0,43.3342,43.3415,43.2607,43.2607,229800.0
2015-01-07 10:40:00,58.85,58.85,58.78,58.8,280900.0,43.2533,43.2533,43.2019,43.2166,280900.0
2015-01-07 10:45:00,58.8,58.89,58.8,58.87,277200.0,43.2166,43.2827,43.2166,43.268,277200.0
2015-01-07 10:50:00,58.86,58.91,58.84,58.91,205700.0,43.2607,43.2974,43.246,43.2974,205700.0
2015-01-07 10:55:00,58.9,58.91,58.82,58.83,122700.0,43.2901,43.2974,43.2313,43.2386,122700.0
2015-01-07 11:00:00,58.84,58.89,58.79,58.83,138900.0,43.246,43.2827,43.2092,43.2386,138900.0
2015-01-07 11:05:00,58.83,58.85,58.74,58.77,147800.0,43.2386,43.2533,43.1725,43.1945,147800.0
2015-01-07 11:10:00,58.77,58.8,58.69,58.7,106200.0,43.1945,43.2166,43.1357,43.1431,106200.0
2015-01-07 11:15:00,58.7,58.73,58.68,58.71,164300.0,43.1431,43.1651,43.1284,43.1504,164300.0
2015-01-07 11:20:00,58.71,58.72,58.65,58.66,170100.0,43.1504,43.1578,43.1063,43.1137,170100.0
2015-01-07 11:25:00,58.66,58.66,58.57,58.65,274300.0,43.1137,43.1137,43.0475,43.1063,274300.0
2015-01-07 11:30:00,58.64,58.71,58.62,58.71,332000.0,43.099,43.1504,43.0843,43.1504,332000.0
2015-01-07 11:35:00,58.7,58.72,58.68,58.7,98700.0,43.1431,43.1578,43.1284,43.1431,98700.0
2015-01-07 11:40:00,58.7,58.76,58.7,58.75,135200.0,43.1431,43.1872,43.1431,43.1798,135200.0
2015-01-07 11:45:00,58.75,58.79,58.73,58.78,201300.0,43.1798,43.2092,43.1651,43.2019,201300.0
2015-01-07 11:50:00,58.78,58.92,58.75,58.92,139300.0,43.2019,43.3048,43.1798,43.3048,139300.0
2015-01-07 11:55:00,58.92,59.04,58.92,59.02,243400.0,43.3048,43.393,43.3048,43.3783,243400.0
2015-01-07 12:00:00,59.03,59.09,59.01,59.02,136900.0,43.3856,43.4297,43.3709,43.3783,136900.0
2015-01-07 12:05:00,59.02,59.1,59.01,59.05,293100.0,43.3783,43.4371,43.3709,43.4003,293100.0
2015-01-07 12:10:00,59.05,59.05,59.01,59.03,121200.0,43.4003,43.4003,43.3709,43.3856,121200.0
2015-01-07 12:15:00,59.02,59.1,59.02,59.1,170700.0,43.3783,43.4371,43.3783,43.4371,170700.0
2015-01-07 12:20:00,59.1,59.14,59.08,59.1,217100.0,43.4371,43.4665,43.4224,43.4371,217100.0
2015-01-07 12:25:00,59.09,59.17,59.09,59.15,167200.0,43.4297,43.4885,43.4297,43.4738,167200.0
2015-01-07 12:30:00,59.16,59.18,59.11,59.12,81100.0,43.4812,43.4959,43.4444,43.4518,81100.0
2015-01-07 12:35:00,59.13,59.17,59.12,59.16,113500.0,43.4591,43.4885,43.4518,43.4812,113500.0
2015-01-07 12:40:00,59.17,59.18,59.13,59.14,63600.0,43.4885,43.4959,43.4591,43.4665,63600.0
2015-01-07 12:45:00,59.14,59.15,59.12,59.13,58200.0,43.4665,43.4738,43.4518,43.4591,58200.0
2015-01-07 12:50:00,59.14,59.15,59.12,59.14,112300.0,43.4665,43.4738,43.4518,43.4665,112300.0
2015-01-07 12:55:00,59.13,59.15,59.13,59.13,43000.0,43.4591,43.4738,43.4591,43.4591,43000.0
2015-01-07 13:00:00,59.13,59.16,59.12,59.12,101800.0,43.4591,43.4812,43.4518,43.4518,101800.0
2015-01-07 13:05:00,59.13,59.15,59.1,59.1,132900.0,43.4591,43.4738,43.4371,43.4371,132900.0
2015-01-07 13:10:00,59.1,59.13,59.09,59.1,44200.0,43.4371,43.4591,43.4297,43.4371,44200.0
2015-01-07 13:15:00,59.1,59.19,59.1,59.15,213900.0,43.4371,43.5032,43.4371,43.4738,213900.0
2015-01-07 13:20:00,59.15,59.15,59.06,59.08,351200.0,43.4738,43.4738,43.4077,43.4224,351200.0
2015-01-07 13:25:00,59.07,59.09,59.05,59.06,111700.0,43.415,43.4297,43.4003,43.4077,111700.0
2015-01-07 13:30:00,59.06,59.11,59.06,59.11,155900.0,43.4077,43.4444,43.4077,43.4444,155900.0
2015-01-07 13:35:00,59.1,59.13,59.09,59.1,116900.0,43.4371,43.4591,43.4297,43.4371,116900.0
2015-01-07 13:40:00,59.1,59.12,59.09,59.11,51700.0,43.4371,43.4518,43.4297,43.4444,51700.0
2015-01-07 13:45:00,59.11,59.19,59.09,59.19,190800.0,43.4444,43.5032,43.4297,43.5032,190800.0
2015-01-07 13:50:00,59.19,59.19,59.13,59.16,64100.0,43.5032,43.5032,43.4591,43.4812,64100.0
2015-01-07 13:55:00,59.15,59.19,59.15,59.19,107000.0,43.4738,43.5032,43.4738,43.5032,107000.0
2015-01-07 14:00:00,59.19,59.23,59.04,59.15,344300.0,43.5032,43.5326,43.393,43.4738,344300.0
2015-01-07 14:05:00,59.14,59.2,59.1,59.19,211600.0,43.4665,43.5106,43.4371,43.5032,211600.0
2015-01-07 14:10:00,59.19,59.22,59.13,59.16,131600.0,43.5032,43.5253,43.4591,43.4812,131600.0
2015-01-07 14:15:00,59.16,59.18,59.09,59.11,173800.0,43.4812,43.4959,43.4297,43.4444,173800.0
2015-01-07 14:20:00,59.12,59.15,59.07,59.12,122400.0,43.4518,43.4738,43.415,43.4518,122400.0
2015-01-07 14:25:00,59.12,59.14,59.11,59.12,42700.0,43.4518,43.4665,43.4444,43.4518,42700.0
2015-01-07 14:30:00,59.12,59.18,59.12,59.18,75100.0,43.4518,43.4959,43.4518,43.4959,75100.0
2015-01-07 14:35:00,59.18,59.19,59.15,59.18,76200.0,43.4959,43.5032,43.4738,43.4959,76200.0
2015-01-07 14:40:00,59.18,59.2,59.16,59.19,59600.0,43.4959,43.5106,43.4812,43.5032,59600.0
2015-01-07 14:45:00,59.19,59.23,59.15,59.22,66500.0,43.5032,43.5326,43.4738,43.5253,66500.0
2015-01-07 14:50:00,59.21,59.22,59.13,59.16,118000.0,43.5179,43.5253,43.4591,43.4812,118000.0
2015-01-07 14:55:00,59.16,59.17,59.1,59.12,63800.0,43.4812,43.4885,43.4371,43.4518,63800.0
2015-01-07 15:00:00,59.12,59.15,59.09,59.09,60900.0,43.4518,43.4738,43.4297,43.4297,60900.0
2015-01-07 15:05:00,59.09,59.15,59.09,59.15,449700.0,43.4297,43.4738,43.4297,43.4738,449700.0
2015-01-07 15:10:00,59.14,59.15,59.12,59.13,374800.0,43.4665,43.4738,43.4518,43.4591,374800.0
2015-01-07 15:15:00,59.13,59.14,59.08,59.13,174700.0,43.4591,43.4665,43.4224,43.4591,174700.0
2015-01-07 15:20:00,59.13,59.13,59.09,59.1,96300.0,43.4591,43.4591,43.4297,43.4371,96300.0
2015-01-07 15:25:00,59.1,59.13,59.07,59.1,156700.0,43.4371,43.4591,43.415,43.4371,156700.0
2015-01-07 15:30:00,59.1,59.12,59.07,59.11,118300.0,43.4371,43.4518,43.415,43.4444,118300.0
2015-01-07 15:35:00,59.11,59.11,59.07,59.08,158700.0,43.4444,43.4444,43.415,43.4224,158700.0
2015-01-07 15:40:00,59.08,59.1,59.06,59.1,269000.0,43.4224,43.4371,43.4077,43.4371,269000.0
2015-01-07 15:45:00,59.09,59.12,59.06,59.09,264500.0,43.4297,43.4518,43.4077,43.4297,264500.0
2015-01-07 15:50:00,59.09,59.13,59.09,59.1,565900.0,43.4297,43.4591,43.4297,43.4371,565900.0
2015-01-07 15:55:00,59.1,59.15,59.09,59.14,1197600.0,43.4371,43.4738,43.4297,43.4665,1197600.0
2015-01-08 09:30:00,59.49,59.52,59.46,59.52,245300.0,43.7237,43.7458,43.7017,43.7458,245300.0
2015-01-08 09:35:00,59.53,59.6,59.49,59.6,233500.0,43.7531,43.8046,43.7237,43.8046,233500.0
2015-01-08 09:40:00,59.6,59.65,59.6,59.63,271200.0,43.8046,43.8413,43.8046,43.8266,271200.0
2015-01-08 09:45:00,59.63,59.71,59.61,59.7,256100.0,43.8266,43.8854,43.8119,43.8781,256100.0
2015-01-08 09:50:00,59.7,59.73,59.68,59.72,398600.0,43.8781,43.9001,43.8634,43.8928,398600.0
2015-01-08 09:55:00,59.72,59.75,59.69,59.74,230800.0,43.8928,43.9148,43.8707,43.9075,230800.0
2015-01-08 10:00:00,59.74,59.81,59.73,59.77,164100.0,43.9075,43.9589,43.9001,43.9295,164100.0
2015-01-08 10:05:00,59.78,59.86,59.75,59.85,554700.0,43.9368,43.9956,43.9148,43.9883,554700.0
2015-01-08 10:10:00,59.84,59.86,59.8,59.82,162700.0,43.9809,43.9956,43.9515,43.9662,162700.0
2015-01-08 10:15:00,59.82,59.83,59.79,59.82,110800.0,43.9662,43.9736,43.9442,43.9662,110800.0
2015-01-08 10:20:00,59.82,59.83,59.78,59.8,136600.0,43.9662,43.9736,43.9368,43.9515,136600.0
2015-01-08 10:25:00,59.8,59.85,59.8,59.85,89900.0,43.9515,43.9883,43.9515,43.9883,89900.0
2015-01-08 10:30:00,59.86,59.89,59.85,59.87,168900.0,43.9956,44.0177,43.9883,44.003,168900.0
2015-01-08 10:35:00,59.87,59.91,59.84,59.9,319600.0,44.003,44.0324,43.9809,44.025,319600.0
2015-01-08 10:40:00,59.91,59.92,59.89,59.91,251900.0,44.0324,44.0397,44.0177,44.0324,251900.0
2015-01-08 10:45:00,59.91,59.97,59.9,59.94,235700.0,44.0324,44.0765,44.025,44.0544,235700.0
2015-01-08 10:50:00,59.94,59.96,59.9,59.95,179200.0,44.0544,44.0691,44.025,44.0618,179200.0
2015-01-08 10:55:00,59.95,59.99,59.94,59.98,198700.0,44.0618,44.0912,44.0544,44.0838,198700.0
2015-01-08 11:00:00,59.99,60.07,59.98,60.07,322200.0,44.0912,44.15,44.0838,44.15,322200.0
2015-01-08 11:05:00,60.07,60.11,60.05,60.06,87600.0,44.15,44.1794,44.1353,44.1426,87600.0
2015-01-08 11:10:00,60.06,60.09,60.03,60.08,96100.0,44.1426,44.1647,44.1206,44.1573,96100.0
2015-01-08 11:15:00,60.08,60.12,60.07,60.12,110400.0,44.1573,44.1867,44.15,44.1867,110400.0
2015-01-08 11:20:00,60.12,60.14,60.1,60.1,110600.0,44.1867,44.2014,44.172,44.172,110600.0
2015-01-08 11:25:00,60.11,60.11,60.07,60.1,244200.0,44.1794,44.1794,44.15,44.172,244200.0
2015-01-08 11:30:00,60.09,60.12,60.08,60.11,387800.0,44.1647,44.1867,44.1573,44.1794,387800.0
2015-01-08 11:35:00,60.11,60.11,60.03,60.07,154400.0,44.1794,44.1794,44.1206,44.15,154400.0
2015-01-08 11:40:00,60.06,60.07,59.98,60.05,120200.0,44.1426,44.15,44.0838,44.1353,120200.0
2015-01-08 11:45:00,60.05,60.07,60.03,60.03,184800.0,44.1353,44.15,44.1206,44.1206,184800.0
2015-01-08 11:50:00,60.03,60.04,60.0,60.02,58700.0,44.1206,44.1279,44.0985,44.1132,58700.0
2015-01-08 11:55:00,60.02,60.04,60.0,60.03,127300.0,44.1132,44.1279,44.0985,44.1206,127300.0
2015-01-08 12:00:00,60.02,60.03,59.98,59.99,87000.0,44.1132,44.1206,44.0838,44.0912,87000.0
2015-01-08 12:05:00,59.99,59.99,59.95,59.95,79400.0,44.0912,44.0912,44.0618,44.0618,79400.0
2015-01-08 12:10:00,59.95,59.97,59.93,59.94,41500.0,44.0618,44.0765,44.0471,44.0544,41500.0
2015-01-08 12:15:00,59.93,59.95,59.91,59.94,56300.0,44.0471,44.0618,44.0324,44.0544,56300.0
2015-01-08 12:20:00,59.94,59.96,59.93,59.93,93600.0,44.0544,44.0691,44.0471,44.0471,93600.0
2015-01-08 12:25:00,59.93,59.98,59.92,59.98,95400.0,44.0471,44.0838,44.0397,44.0838,95400.0
2015-01-08 12:30:00,59.98,59.99,59.97,59.98,40500.0,44.0838,44.0912,44.0765,44.0838,40500.0
2015-01-08 12:35:00,59.99,59.99,59.97,59.98,27700.0,44.0912,44.0912,44.0765,44.0838,27700.0
2015-01-08 12:40:00,59.98,60.03,59.98,60.01,512700.0,44.0838,44.1206,44.0838,44.1059,512700.0
2015-01-08 12:45:00,60.01,60.01,59.99,60.0,181500.0,44.1059,44.1059,44.0912,44.0985,181500.0
2015-01-08 12:50:00,60.0,60.04,60.0,60.03,583600.0,44.0985,44.1279,44.0985,44.1206,583600.0
2015-01-08 12:55:00,60.03,60.05,60.02,60.05,118800.0,44.1206,44.1353,44.1132,44.1353,118800.0
2015-01-08 13:00:00,60.04,60.06,60.01,60.03,316800.0,44.1279,44.1426,44.1059,44.1206,316800.0
2015-01-08 13:05:00,60.02,60.07,60.01,60.06,106800.0,44.1132,44.15,44.1059,44.1426,106800.0
2015-01-08 13:10:00,60.06,60.07,60.03,60.04,77800.0,44.1426,44.15,44.1206,44.1279,77800.0
2015-01-08 13:15:00,60.05,60.07,60.03,60.04,53800.0,44.1353,44.15,44.1206,44.1279,53800.0
2015-01-08 13:20:00,60.03,60.05,60.02,60.04,29000.0,44.1206,44.1353,44.1132,44.1279,29000.0
2015-01-08 13:25:00,60.04,60.05,60.02,60.03,34600.0,44.1279,44.1353,44.1132,44.1206,34600.0
2015-01-08 13:30:00,60.04,60.04,60.0,60.0,60700.0,44.1279,44.1279,44.0985,44.0985,60700.0
2015-01-08 13:35:00,60.0,60.02,60.0,60.01,428300.0,44.0985,44.1132,44.0985,44.1059,428300.0
2015-01-08 13:40:00,60.01,60.03,60.0,60.03,48900.0,44.1059,44.1206,44.0985,44.1206,48900.0
2015-01-08 13:45:00,60.03,60.03,60.0,60.01,148100.0,44.1206,44.1206,44.0985,44.1059,148100.0
2015-01-08 13:50:00,60.01,60.02,59.99,60.01,184600.0,44.1059,44.1132,44.0912,44.1059,184600.0
2015-01-08 13:55:00,60.01,60.01,59.94,59.96,203500.0,44.1059,44.1059,44.0544,44.0691,203500.0
2015-01-08 14:00:00,59.96,59.96,59.91,59.93,74200.0,44.0691,44.0691,44.0324,44.0471,74200.0
2015-01-08 14:05:00,59.92,59.96,59.91,59.92,58600.0,44.0397,44.0691,44.0324,44.0397,58600.0
2015-01-08 14:10:00,59.93,59.95,59.89,59.91,91800.0,44.0471,44.0618,44.0177,44.0324,91800.0
2015-01-08 14:15:00,59.91,59.92,59.89,59.89,122700.0,44.0324,44.0397,44.0177,44.0177,122700.0
2015-01-08 14:20:00,59.9,59.96,59.9,59.93,71100.0,44.025,44.0691,44.025,44.0471,71100.0
2015-01-08 14:25:00,59.93,59.97,59.92,59.97,46800.0,44.0471,44.0765,44.0397,44.0765,46800.0
2015-01-08 14:30:00,59.97,60.0,59.96,59.97,86800.0,44.0765,44.0985,44.0691,44.0765,86800.0
2015-01-08 14:35:00,59.97,59.99,59.95,59.99,334600.0,44.0765,44.0912,44.0618,44.0912,334600.0
2015-01-08 14:40:00,59.99,60.02,59.98,59.99,154000.0,44.0912,44.1132,44.0838,44.0912,154000.0
2015-01-08 14:45:00,59.98,59.99,59.96,59.96,47600.0,44.0838,44.0912,44.0691,44.0691,47600.0
2015-01-08 14:50:00,59.97,59.97,59.95,59.97,125700.0,44.0765,44.0765,44.0618,44.0765,125700.0
2015-01-08 14:55:00,59.97,59.99,59.95,59.98,683600.0,44.0765,44.0912,44.0618,44.0838,683600.0
2015-01-08 15:00:00,59.98,60.01,59.97,60.0,235300.0,44.0838,44.1059,44.0765,44.0985,235300.0
2015-01-08 15:05:00,60.01,60.01,59.97,59.98,156000.0,44.1059,44.1059,44.0765,44.0838,156000.0
2015-01-08 15:10:00,59.98,60.01,59.97,60.01,170800.0,44.0838,44.1059,44.0765,44.1059,170800.0
2015-01-08 15:15:00,60.01,60.02,60.0,60.02,123200.0,44.1059,44.1132,44.0985,44.1132,123200.0
2015-01-08 15:20:00,60.02,60.04,60.01,60.02,115700.0,44.1132,44.1279,44.1059,44.1132,115700.0
2015-01-08 15:25:00,60.01,60.02,59.98,60.01,153300.0,44.1059,44.1132,44.0838,44.1059,153300.0
2015-01-08 15:30:00,60.01,60.02,59.94,59.97,321200.0,44.1059,44.1132,44.0544,44.0765,321200.0
2015-01-08 15:35:00,59.97,59.98,59.95,59.96,184600.0,44.0765,44.0838,44.0618,44.0691,184600.0
2015-01-08 15:40:00,59.96,59.97,59.91,59.92,233600.0,44.0691,44.0765,44.0324,44.0397,233600.0
2015-01-08 15:45:00,59.92,59.93,59.9,59.9,248300.0,44.0397,44.0471,44.025,44.025,248300.0
2015-01-08 15:50:00,59.91,59.94,59.89,59.94,361400.0,44.0324,44.0544,44.0177,44.0544,361400.0
2015-01-08 15:55:00,59.93,59.96,59.92,59.95,841600.0,44.0471,44.0691,44.0397,44.0618,841600.0
2015-01-09 09:30:00,60.0,60.0,59.91,59.91,272500.0,44.0985,44.0985,44.0324,44.0324,272500.0
2015-01-09 09:35:00,59.91,59.92,59.83,59.91,354700.0,44.0324,44.0397,43.9736,44.0324,354700.0
2015-01-09 09:40:00,59.9,59.96,59.89,59.94,165600.0,44.025,44.0691,44.0177,44.0544,165600.0
2015-01-09 09:45:00,59.93,59.96,59.69,59.72,250400.0,44.0471,44.0691,43.8707,43.8928,250400.0
2015-01-09 09:50:00,59.71,59.75,59.69,59.73,286400.0,43.8854,43.9148,43.8707,43.9001,286400.0
2015-01-09 09:55:00,59.72,59.72,59.62,59.65,587500.0,43.8928,43.8928,43.8193,43.8413,587500.0
2015-01-09 10:00:00,59.65,59.72,59.61,59.7,466600.0,43.8413,43.8928,43.8119,43.8781,466600.0
2015-01-09 10:05:00,59.7,59.84,59.66,59.83,277000.0,43.8781,43.9809,43.8487,43.9736,277000.0
2015-01-09 10:10:00,59.82,59.88,59.81,59.84,347400.0,43.9662,44.0103,43.9589,43.9809,347400.0
2015-01-09 10:15:00,59.84,59.86,59.75,59.77,177500.0,43.9809,43.9956,43.9148,43.9295,177500.0
2015-01-09 10:20:00,59.77,59.79,59.74,59.77,120800.0,43.9295,43.9442,43.9075,43.9295,120800.0
2015-01-09 10:25:00,59.77,59.78,59.64,59.67,170800.0,43.9295,43.9368,43.834,43.856,170800.0
2015-01-09 10:30:00,59.65,59.67,59.56,59.66,260500.0,43.8413,43.856,43.7752,43.8487,260500.0
2015-01-09 10:35:00,59.65,59.66,59.57,59.59,151800.0,43.8413,43.8487,43.7825,43.7972,151800.0
2015-01-09 10:40:00,59.58,59.6,59.52,59.6,373200.0,43.7899,43.8046,43.7458,43.8046,373200.0
2015-01-09 10:45:00,59.6,59.67,59.58,59.63,203900.0,43.8046,43.856,43.7899,43.8266,203900.0
2015-01-09 10:50:00,59.63,59.69,59.6,59.63,194800.0,43.8266,43.8707,43.8046,43.8266,194800.0
2015-01-09 10:55:00,59.63,59.63,59.57,59.6,137500.0,43.8266,43.8266,43.7825,43.8046,137500.0
2015-01-09 11:00:00,59.6,59.6,59.47,59.48,283800.0,43.8046,43.8046,43.709,43.7164,283800.0
2015-01-09 11:05:00,59.48,59.54,59.47,59.5,187900.0,43.7164,43.7605,43.709,43.7311,187900.0
2015-01-09 11:10:00,59.49,59.5,59.35,59.36,254500.0,43.7237,43.7311,43.6208,43.6282,254500.0
2015-01-09 11:15:00,59.37,59.4,59.34,59.4,165700.0,43.6355,43.6576,43.6135,43.6576,165700.0
2015-01-09 11:20:00,59.4,59.43,59.34,59.4,116400.0,43.6576,43.6796,43.6135,43.6576,116400.0
2015-01-09 11:25:00,59.4,59.42,59.36,59.42,329900.0,43.6576,43.6723,43.6282,43.6723,329900.0
2015-01-09 11:30:00,59.41,59.53,59.36,59.51,361800.0,43.6649,43.7531,43.6282,43.7384,361800.0
2015-01-09 11:35:00,59.49,59.57,59.46,59.57,129900.0,43.7237,43.7825,43.7017,43.7825,129900.0
2015-01-09 11:40:00,59.57,59.57,59.51,59.55,164800.0,43.7825,43.7825,43.7384,43.7678,164800.0
2015-01-09 11:45:00,59.55,59.65,59.54,59.64,110400.0,43.7678,43.8413,43.7605,43.834,110400.0
2015-01-09 11:50:00,59.64,59.64,59.57,59.58,138800.0,43.834,43.834,43.7825,43.7899,138800.0
2015-01-09 11:55:00,59.59,59.62,59.56,59.62,80400.0,43.7972,43.8193,43.7752,43.8193,80400.0
2015-01-09 12:00:00,59.62,59.65,59.61,59.64,224400.0,43.8193,43.8413,43.8119,43.834,224400.0
2015-01-09 12:05:00,59.63,59.69,59.63,59.68,211700.0,43.8266,43.8707,43.8266,43.8634,211700.0
2015-01-09 12:10:00,59.68,59.71,59.66,59.7,74400.0,43.8634,43.8854,43.8487,43.8781,74400.0
2015-01-09 12:15:00,59.69,59.72,59.67,59.71,119400.0,43.8707,43.8928,43.856,43.8854,119400.0
2015-01-09 12:20:00,59.71,59.72,59.63,59.64,105500.0,43.8854,43.8928,43.8266,43.834,105500.0
2015-01-09 12:25:00,59.63,59.64,59.58,59.62,59600.0,43.8266,43.834,43.7899,43.8193,59600.0
2015-01-09 12:30:00,59.62,59.65,59.54,59.54,97700.0,43.8193,43.8413,43.7605,43.7605,97700.0
2015-01-09 12:35:00,59.54,59.57,59.53,59.56,93700.0,43.7605,43.7825,43.7531,43.7752,93700.0
2015-01-09 12:40:00,59.56,59.56,59.52,59.56,75500.0,43.7752,43.7752,43.7458,43.7752,75500.0
2015-01-09 12:45:00,59.57,59.58,59.55,59.57,40000.0,43.7825,43.7899,43.7678,43.7825,40000.0
2015-01-09 12:50:00,59.57,59.58,59.53,59.55,40900.0,43.7825,43.7899,43.7531,43.7678,40900.0
2015-01-09 12:55:00,59.55,59.56,59.48,59.49,41100.0,43.7678,43.7752,43.7164,43.7237,41100.0
2015-01-09 13:00:00,59.49,59.52,59.47,59.52,88100.0,43.7237,43.7458,43.709,43.7458,88100.0
2015-01-09 13:05:00,59.53,59.54,59.5,59.52,47200.0,43.7531,43.7605,43.7311,43.7458,47200.0
2015-01-09 13:10:00,59.53,59.63,59.52,59.63,107900.0,43.7531,43.8266,43.7458,43.8266,107900.0
2015-01-09 13:15:00,59.62,59.64,59.58,59.63,73100.0,43.8193,43.834,43.7899,43.8266,73100.0
2015-01-09 13:20:00,59.63,59.65,59.59,59.6,152300.0,43.8266,43.8413,43.7972,43.8046,152300.0
2015-01-09 13:25:00,59.6,59.6,59.55,59.57,63200.0,43.8046,43.8046,43.7678,43.7825,63200.0
2015-01-09 13:30:00,59.57,59.65,59.57,59.62,71600.0,43.7825,43.8413,43.7825,43.8193,71600.0
2015-01-09 13:35:00,59.63,59.64,59.59,59.61,86100.0,43.8266,43.834,43.7972,43.8119,86100.0
2015-01-09 13:40:00,59.6,59.62,59.55,59.58,124600.0,43.8046,43.8193,43.7678,43.7899,124600.0
2015-01-09 13:45:00,59.57,59.61,59.56,59.6,87900.0,43.7825,43.8119,43.7752,43.8046,87900.0
2015-01-09 13:50:00,59.6,59.65,59.6,59.61,74800.0,43.8046,43.8413,43.8046,43.8119,74800.0
2015-01-09 13:55:00,59.6,59.61,59.56,59.6,138800.0,43.8046,43.8119,43.7752,43.8046,138800.0
2015-01-09 14:00:00,59.6,59.6,59.55,59.57,79900.0,43.8046,43.8046,43.7678,43.7825,79900.0
2015-01-09 14:05:00,59.57,59.6,59.55,59.59,75300.0,43.7825,43.8046,43.7678,43.7972,75300.0
2015-01-09 14:10:00,59.58,59.61,59.58,59.6,91400.0,43.7899,43.8119,43.7899,43.8046,91400.0
2015-01-09 14:15:00,59.61,59.63,59.58,59.62,256400.0,43.8119,43.8266,43.7899,43.8193,256400.0
2015-01-09 14:20:00,59.62,59.63,59.6,59.62,317500.0,43.8193,43.8266,43.8046,43.8193,317500.0
2015-01-09 14:25:00,59.62,59.63,59.6,59.62,172500.0,43.8193,43.8266,43.8046,43.8193,172500.0
2015-01-09 14:30:00,59.62,59.63,59.59,59.61,196900.0,43.8193,43.8266,43.7972,43.8119,196900.0
2015-01-09 14:35:00,59.61,59.67,59.6,59.66,343100.0,43.8119,43.856,43.8046,43.8487,343100.0
2015-01-09 14:40:00,59.65,59.68,59.62,59.65,375600.0,43.8413,43.8634,43.8193,43.8413,375600.0
2015-01-09 14:45:00,59.65,59.66,59.61,59.62,76500.0,43.8413,43.8487,43.8119,43.8193,76500.0
2015-01-09 14:50:00,59.62,59.69,59.62,59.68,172000.0,43.8193,43.8707,43.8193,43.8634,172000.0
2015-01-09 14:55:00,59.67,59.68,59.65,59.67,86900.0,43.856,43.8634,43.8413,43.856,86900.0
2015-01-09 15:00:00,59.68,59.71,59.66,59.7,140300.0,43.8634,43.8854,43.8487,43.8781,140300.0
2015-01-09 15:05:00,59.71,59.75,59.7,59.73,99600.0,43.8854,43.9148,43.8781,43.9001,99600.0
2015-01-09 15:10:00,59.73,59.8,59.72,59.79,291400.0,43.9001,43.9515,43.8928,43.9442,291400.0
2015-01-09 15:15:00,59.79,59.79,59.74,59.74,259600.0,43.9442,43.9442,43.9075,43.9075,259600.0
2015-01-09 15:20:00,59.75,59.78,59.74,59.74,188400.0,43.9148,43.9368,43.9075,43.9075,188400.0
2015-01-09 15:25:00,59.75,59.75,59.66,59.69,242700.0,43.9148,43.9148,43.8487,43.8707,242700.0
2015-01-09 15:30:00,59.69,59.71,59.64,59.66,370300.0,43.8707,43.8854,43.834,43.8487,370300.0
2015-01-09 15:35:00,59.67,59.7,59.65,59.67,176800.0,43.856,43.8781,43.8413,43.856,176800.0
2015-01-09 15:40:00,59.68,59.73,59.68,59.72,246100.0,43.8634,43.9001,43.8634,43.8928,246100.0
2015-01-09 15:45:00,59.71,59.72,59.67,59.69,283600.0,43.8854,43.8928,43.856,43.8707,283600.0
2015-01-09 15:50:00,59.69,59.7,59.65,59.66,261700.0,43.8707,43.8781,43.8413,43.8487,261700.0
2015-01-09 15:55:00,59.65,59.67,59.6,59.65,704000.0,43.8413,43.856,43.8046,43.8413,704000.0
2015-01-12 09:30:00,59.71,59.75,59.61,59.63,686800.0,43.8854,43.9148,43.8119,43.8266,686800.0
2015-01-12 09:35:00,59.62,59.63,59.44,59.49,383200.0,43.8193,43.8266,43.687,43.7237,383200.0
2015-01-12 09:40:00,59.49,59.49,59.37,59.44,331700.0,43.7237,43.7237,43.6355,43.687,331700.0
2015-01-12 09:45:00,59.44,59.5,59.33,59.37,278400.0,43.687,43.7311,43.6061,43.6355,278400.0
2015-01-12 09:50:00,59.36,59.39,59.31,59.34,227700.0,43.6282,43.6502,43.5914,43.6135,227700.0
2015-01-12 09:55:00,59.35,59.36,59.26,59.33,242600.0,43.6208,43.6282,43.5547,43.6061,242600.0
2015-01-12 10:00:00,59.32,59.33,59.2,59.3,285500.0,43.5988,43.6061,43.5106,43.5841,285500.0
2015-01-12 10:05:00,59.3,59.38,59.29,59.37,109400.0,43.5841,43.6429,43.5767,43.6355,109400.0
2015-01-12 10:10:00,59.36,59.41,59.32,59.33,171000.0,43.6282,43.6649,43.5988,43.6061,171000.0
2015-01-12 10:15:00,59.33,59.46,59.32,59.43,153300.0,43.6061,43.7017,43.5988,43.6796,153300.0
2015-01-12 10:20:00,59.43,59.43,59.32,59.38,210600.0,43.6796,43.6796,43.5988,43.6429,210600.0
2015-01-12 10:25:00,59.38,59.47,59.36,59.38,209000.0,43.6429,43.709,43.6282,43.6429,209000.0
2015-01-12 10:30:00,59.37,59.4,59.31,59.34,162000.0,43.6355,43.6576,43.5914,43.6135,162000.0
2015-01-12 10:35:00,59.34,59.47,59.3,59.46,118900.0,43.6135,43.709,43.5841,43.7017,118900.0
2015-01-12 10:40:00,59.45,59.58,59.44,59.57,240100.0,43.6943,43.7899,43.687,43.7825,240100.0
2015-01-12 10:45:00,59.57,59.61,59.54,59.57,123900.0,43.7825,43.8119,43.7605,43.7825,123900.0
2015-01-12 10:50:00,59.55,59.57,59.52,59.53,75500.0,43.7678,43.7825,43.7458,43.7531,75500.0
2015-01-12 10:55:00,59.53,59.67,59.52,59.67,90200.0,43.7531,43.856,43.7458,43.856,90200.0
2015-01-12 11:00:00,59.66,59.76,59.66,59.69,189700.0,43.8487,43.9221,43.8487,43.8707,189700.0
2015-01-12 11:05:00,59.69,59.71,59.59,59.59,206100.0,43.8707,43.8854,43.7972,43.7972,206100.0
2015-01-12 11:10:00,59.59,59.69,59.59,59.6,195700.0,43.7972,43.8707,43.7972,43.8046,195700.0
2015-01-12 11:15:00,59.6,59.65,59.56,59.63,157900.0,43.8046,43.8413,43.7752,43.8266,157900.0
2015-01-12 11:20:00,59.64,59.66,59.6,59.66,186800.0,43.834,43.8487,43.8046,43.8487,186800.0
2015-01-12 11:25:00,59.66,59.66,59.61,59.62,366300.0,43.8487,43.8487,43.8119,43.8193,366300.0
2015-01-12 11:30:00,59.62,59.65,59.58,59.62,344100.0,43.8193,43.8413,43.7899,43.8193,344100.0
2015-01-12 11:35:00,59.61,59.68,59.61,59.67,112200.0,43.8119,43.8634,43.8119,43.856,112200.0
2015-01-12 11:40:00,59.67,59.69,59.65,59.67,245200.0,43.856,43.8707,43.8413,43.856,245200.0
2015-01-12 11:45:00,59.67,59.69,59.62,59.62,113700.0,43.856,43.8707,43.8193,43.8193,113700.0
2015-01-12 11:50:00,59.61,59.64,59.58,59.61,104100.0,43.8119,43.834,43.7899,43.8119,104100.0
2015-01-12 11:55:00,59.61,59.66,59.6,59.65,101900.0,43.8119,43.8487,43.8046,43.8413,101900.0
2015-01-12 12:00:00,59.64,59.71,59.64,59.69,77200.0,43.834,43.8854,43.834,43.8707,77200.0
2015-01-12 12:05:00,59.68,59.69,59.65,59.66,45800.0,43.8634,43.8707,43.8413,43.8487,45800.0
2015-01-12 12:10:00,59.66,59.68,59.6,59.61,123400.0,43.8487,43.8634,43.8046,43.8119,123400.0
2015-01-12 12:15:00,59.61,59.62,59.55,59.58,276300.0,43.8119,43.8193,43.7678,43.7899,276300.0
2015-01-12 12:20:00,59.59,59.65,59.57,59.64,89600.0,43.7972,43.8413,43.7825,43.834,89600.0
2015-01-12 12:25:00,59.63,59.64,59.6,59.62,44700.0,43.8266,43.834,43.8046,43.8193,44700.0
2015-01-12 12:30:00,59.62,59.65,59.6,59.62,78700.0,43.8193,43.8413,43.8046,43.8193,78700.0
2015-01-12 12:35:00,59.63,59.64,59.6,59.62,98100.0,43.8266,43.834,43.8046,43.8193,98100.0
2015-01-12 12:40:00,59.62,59.62,59.53,59.54,149500.0,43.8193,43.8193,43.7531,43.7605,149500.0
2015-01-12 12:45:00,59.54,59.55,59.51,59.54,141300.0,43.7605,43.7678,43.7384,43.7605,141300.0
2015-01-12 12:50:00,59.54,59.54,59.51,59.52,135000.0,43.7605,43.7605,43.7384,43.7458,135000.0
2015-01-12 12:55:00,59.53,59.56,59.5,59.53,277900.0,43.7531,43.7752,43.7311,43.7531,277900.0
2015-01-12 13:00:00,59.53,59.57,59.52,59.56,129700.0,43.7531,43.7825,43.7458,43.7752,129700.0
2015-01-12 13:05:00,59.56,59.57,59.53,59.56,130200.0,43.7752,43.7825,43.7531,43.7752,130200.0
2015-01-12 13:10:00,59.57,59.58,59.54,59.58,165000.0,43.7825,43.7899,43.7605,43.7899,165000.0
2015-01-12 13:15:00,59.58,59.58,59.53,59.53,136800.0,43.7899,43.7899,43.7531,43.7531,136800.0
2015-01-12 13:20:00,59.54,59.54,59.48,59.49,171700.0,43.7605,43.7605,43.7164,43.7237,171700.0
2015-01-12 13:25:00,59.48,59.51,59.47,59.48,48900.0,43.7164,43.7384,43.709,43.7164,48900.0
2015-01-12 13:30:00,59.47,59.51,59.47,59.51,66800.0,43.709,43.7384,43.709,43.7384,66800.0
2015-01-12 13:35:00,59.52,59.53,59.5,59.51,101700.0,43.7458,43.7531,43.7311,43.7384,101700.0
2015-01-12 13:40:00,59.51,59.54,59.5,59.54,98400.0,43.7384,43.7605,43.7311,43.7605,98400.0
2015-01-12 13:45:00,59.55,59.59,59.53,59.59,89900.0,43.7678,43.7972,43.7531,43.7972,89900.0
2015-01-12 13:50:00,59.59,59.6,59.55,59.55,71800.0,43.7972,43.8046,43.7678,43.7678,71800.0
2015-01-12 13:55:00,59.56,59.57,59.54,59.55,54300.0,43.7752,43.7825,43.7605,43.7678,54300.0
2015-01-12 14:00:00,59.54,59.59,59.54,59.55,27400.0,43.7605,43.7972,43.7605,43.7678,27400.0
2015-01-12 14:05:00,59.56,59.57,59.53,59.57,48700.0,43.7752,43.7825,43.7531,43.7825,48700.0
2015-01-12 14:10:00,59.57,59.6,59.56,59.58,75100.0,43.7825,43.8046,43.7752,43.7899,75100.0
2015-01-12 14:15:00,59.58,59.59,59.52,59.53,60200.0,43.7899,43.7972,43.7458,43.7531,60200.0
2015-01-12 14:20:00,59.53,59.56,59.5,59.53,92300.0,43.7531,43.7752,43.7311,43.7531,92300.0
2015-01-12 14:25:00,59.52,59.54,59.48,59.5,118900.0,43.7458,43.7605,43.7164,43.7311,118900.0
2015-01-12 14:30:00,59.49,59.5,59.45,59.5,146000.0,43.7237,43.7311,43.6943,43.7311,146000.0
2015-01-12 14:35:00,59.5,59.5,59.44,59.45,47900.0,43.7311,43.7311,43.687,43.6943,47900.0
2015-01-12 14:40:00,59.44,59.49,59.44,59.47,73500.0,43.687,43.7237,43.687,43.709,73500.0
2015-01-12 14:45:00,59.47,59.52,59.44,59.51,57400.0,43.709,43.7458,43.687,43.7384,57400.0
2015-01-12 14:50:00,59.5,59.51,59.45,59.48,62500.0,43.7311,43.7384,43.6943,43.7164,62500.0
2015-01-12 14:55:00,59.48,59.53,59.46,59.52,147600.0,43.7164,43.7531,43.7017,43.7458,147600.0
2015-01-12 15:00:00,59.52,59.56,59.5,59.52,130400.0,43.7458,43.7752,43.7311,43.7458,130400.0
2015-01-12 15:05:00,59.53,59.53,59.47,59.49,92200.0,43.7531,43.7531,43.709,43.7237,92200.0
2015-01-12 15:10:00,59.49,59.53,59.48,59.51,33900.0,43.7237,43.7531,43.7164,43.7384,33900.0
2015-01-12 15:15:00,59.5,59.55,59.5,59.53,208400.0,43.7311,43.7678,43.7311,43.7531,208400.0
2015-01-12 15:20:00,59.52,59.54,59.47,59.48,90000.0,43.7458,43.7605,43.709,43.7164,90000.0
2015-01-12 15:25:00,59.47,59.5,59.46,59.47,65700.0,43.709,43.7311,43.7017,43.709,65700.0
2015-01-12 15:30:00,59.48,59.52,59.43,59.44,111000.0,43.7164,43.7458,43.6796,43.687,111000.0
2015-01-12 15:35:00,59.44,59.46,59.41,59.46,96900.0,43.687,43.7017,43.6649,43.7017,96900.0
2015-01-12 15:40:00,59.46,59.51,59.45,59.5,231000.0,43.7017,43.7384,43.6943,43.7311,231000.0
2015-01-12 15:45:00,59.51,59.62,59.51,59.6,427300.0,43.7384,43.8193,43.7384,43.8046,427300.0
2015-01-12 15:50:00,59.6,59.6,59.55,59.58,687400.0,43.8046,43.8046,43.7678,43.7899,687400.0
2015-01-12 15:55:00,59.58,59.59,59.48,59.51,1040000.0,43.7899,43.7972,43.7164,43.7384,1040000.0
2015-01-13 09:30:00,60.24,60.35,60.22,60.35,540400.0,44.2749,44.3558,44.2602,44.3558,540400.0
2015-01-13 09:35:00,60.35,60.38,60.28,60.3,283100.0,44.3558,44.3778,44.3043,44.319,283100.0
2015-01-13 09:40:00,60.31,60.37,60.28,60.31,214900.0,44.3264,44.3705,44.3043,44.3264,214900.0
2015-01-13 09:45:00,60.31,60.33,60.27,60.29,204500.0,44.3264,44.3411,44.297,44.3117,204500.0
2015-01-13 09:50:00,60.3,60.31,60.25,60.29,146100.0,44.319,44.3264,44.2823,44.3117,146100.0
2015-01-13 09:55:00,60.3,60.37,60.28,60.36,213500.0,44.319,44.3705,44.3043,44.3631,213500.0
2015-01-13 10:00:00,60.36,60.39,60.29,60.29,176300.0,44.3631,44.3852,44.3117,44.3117,176300.0
2015-01-13 10:05:00,60.3,60.33,60.29,60.32,118100.0,44.319,44.3411,44.3117,44.3337,118100.0
2015-01-13 10:10:00,60.32,60.34,60.3,60.3,134100.0,44.3337,44.3484,44.319,44.319,134100.0
2015-01-13 10:15:00,60.3,60.31,60.26,60.28,147100.0,44.319,44.3264,44.2896,44.3043,147100.0
2015-01-13 10:20:00,60.27,60.29,60.26,60.29,84500.0,44.297,44.3117,44.2896,44.3117,84500.0
2015-01-13 10:25:00,60.28,60.33,60.26,60.31,113100.0,44.3043,44.3411,44.2896,44.3264,113100.0
2015-01-13 10:30:00,60.32,60.33,60.27,60.31,153700.0,44.3337,44.3411,44.297,44.3264,153700.0
2015-01-13 10:35:00,60.32,60.35,60.3,60.33,91300.0,44.3337,44.3558,44.319,44.3411,91300.0
2015-01-13 10:40:00,60.33,60.34,60.28,60.3,153900.0,44.3411,44.3484,44.3043,44.319,153900.0
2015-01-13 10:45:00,60.29,60.35,60.28,60.3,99300.0,44.3117,44.3558,44.3043,44.319,99300.0
2015-01-13 10:50:00,60.3,60.34,60.29,60.31,100100.0,44.319,44.3484,44.3117,44.3264,100100.0
2015-01-13 10:55:00,60.31,60.33,60.27,60.28,141700.0,44.3264,44.3411,44.297,44.3043,141700.0
2015-01-13 11:00:00,60.28,60.32,60.25,60.27,146100.0,44.3043,44.3337,44.2823,44.297,146100.0
2015-01-13 11:05:00,60.28,60.32,60.26,60.28,280900.0,44.3043,44.3337,44.2896,44.3043,280900.0
2015-01-13 11:10:00,60.28,60.32,60.27,60.31,57800.0,44.3043,44.3337,44.297,44.3264,57800.0
2015-01-13 11:15:00,60.32,60.32,60.26,60.27,100700.0,44.3337,44.3337,44.2896,44.297,100700.0
2015-01-13 11:20:00,60.27,60.29,60.17,60.22,183700.0,44.297,44.3117,44.2235,44.2602,183700.0
2015-01-13 11:25:00,60.22,60.31,60.22,60.3,83700.0,44.2602,44.3264,44.2602,44.319,83700.0
2015-01-13 11:30:00,60.3,60.32,60.25,60.27,520900.0,44.319,44.3337,44.2823,44.297,520900.0
2015-01-13 11:35:00,60.27,60.31,60.26,60.28,143600.0,44.297,44.3264,44.2896,44.3043,143600.0
2015-01-13 11:40:00,60.27,60.29,60.24,60.26,55000.0,44.297,44.3117,44.2749,44.2896,55000.0
2015-01-13 11:45:00,60.26,60.29,60.23,60.27,52900.0,44.2896,44.3117,44.2676,44.297,52900.0
2015-01-13 11:50:00,60.27,60.27,60.23,60.24,208700.0,44.297,44.297,44.2676,44.2749,208700.0
2015-01-13 11:55:00,60.23,60.25,60.2,60.22,226300.0,44.2676,44.2823,44.2455,44.2602,226300.0
2015-01-13 12:00:00,60.22,60.23,60.17,60.2,310800.0,44.2602,44.2676,44.2235,44.2455,310800.0
2015-01-13 12:05:00,60.2,60.21,60.15,60.16,115300.0,44.2455,44.2529,44.2088,44.2161,115300.0
2015-01-13 12:10:00,60.16,60.2,60.13,60.2,165600.0,44.2161,44.2455,44.1941,44.2455,165600.0
2015-01-13 12:15:00,60.19,60.2,60.17,60.19,99600.0,44.2382,44.2455,44.2235,44.2382,99600.0
2015-01-13 12:20:00,60.19,60.2,60.1,60.13,113200.0,44.2382,44.2455,44.172,44.1941,113200.0
2015-01-13 12:25:00,60.13,60.17,60.12,60.16,56900.0,44.1941,44.2235,44.1867,44.2161,56900.0
2015-01-13 12:30:00,60.16,60.17,60.11,60.13,70800.0,44.2161,44.2235,44.1794,44.1941,70800.0
2015-01-13 12:35:00,60.13,60.16,60.12,60.14,60100.0,44.1941,44.2161,44.1867,44.2014,60100.0
2015-01-13 12:40:00,60.13,60.14,60.09,60.13,196900.0,44.1941,44.2014,44.1647,44.1941,196900.0
2015-01-13 12:45:00,60.12,60.19,60.11,60.19,84300.0,44.1867,44.2382,44.1794,44.2382,84300.0
2015-01-13 12:50:00,60.19,60.19,60.14,60.15,88000.0,44.2382,44.2382,44.2014,44.2088,88000.0
2015-01-13 12:55:00,60.15,60.17,60.13,60.16,51700.0,44.2088,44.2235,44.1941,44.2161,51700.0
2015-01-13 13:00:00,60.16,60.18,60.15,60.17,86600.0,44.2161,44.2308,44.2088,44.2235,86600.0
2015-01-13 13:05:00,60.17,60.18,60.13,60.13,70100.0,44.2235,44.2308,44.1941,44.1941,70100.0
2015-01-13 13:10:00,60.13,60.16,60.12,60.12,70500.0,44.1941,44.2161,44.1867,44.1867,70500.0
2015-01-13 13:15:00,60.12,60.13,60.08,60.08,53200.0,44.1867,44.1941,44.1573,44.1573,53200.0
2015-01-13 13:20:00,60.06,60.07,59.95,59.96,79200.0,44.1426,44.15,44.0618,44.0691,79200.0
2015-01-13 13:25:00,59.97,59.97,59.87,59.9,227600.0,44.0765,44.0765,44.003,44.025,227600.0
2015-01-13 13:30:00,59.89,59.9,59.78,59.84,185800.0,44.0177,44.025,43.9368,43.9809,185800.0
2015-01-13 13:35:00,59.84,59.84,59.77,59.78,215900.0,43.9809,43.9809,43.9295,43.9368,215900.0
2015-01-13 13:40:00,59.77,59.79,59.73,59.76,111500.0,43.9295,43.9442,43.9001,43.9221,111500.0
2015-01-13 13:45:00,59.75,59.79,59.73,59.73,73500.0,43.9148,43.9442,43.9001,43.9001,73500.0
2015-01-13 13:50:00,59.73,59.75,59.48,59.54,179800.0,43.9001,43.9148,43.7164,43.7605,179800.0
2015-01-13 13:55:00,59.54,59.61,59.49,59.6,241000.0,43.7605,43.8119,43.7237,43.8046,241000.0
2015-01-13 14:00:00,59.6,59.6,59.46,59.51,296400.0,43.8046,43.8046,43.7017,43.7384,296400.0
2015-01-13 14:05:00,59.5,59.51,59.38,59.45,492900.0,43.7311,43.7384,43.6429,43.6943,492900.0
2015-01-13 14:10:00,59.45,59.47,59.39,59.41,170100.0,43.6943,43.709,43.6502,43.6649,170100.0
2015-01-13 14:15:00,59.4,59.53,59.39,59.48,416000.0,43.6576,43.7531,43.6502,43.7164,416000.0
2015-01-13 14:20:00,59.49,59.54,59.49,59.53,69400.0,43.7237,43.7605,43.7237,43.7531,69400.0
2015-01-13 14:25:00,59.53,59.66,59.53,59.65,74500.0,43.7531,43.8487,43.7531,43.8413,74500.0
2015-01-13 14:30:00,59.65,59.69,59.64,59.67,80100.0,43.8413,43.8707,43.834,43.856,80100.0
2015-01-13 14:35:00,59.67,59.71,59.65,59.68,71800.0,43.856,43.8854,43.8413,43.8634,71800.0
2015-01-13 14:40:00,59.69,59.7,59.64,59.68,113500.0,43.8707,43.8781,43.834,43.8634,113500.0
2015-01-13 14:45:00,59.68,59.69,59.62,59.62,51600.0,43.8634,43.8707,43.8193,43.8193,51600.0
2015-01-13 14:50:00,59.61,59.66,59.61,59.64,168300.0,43.8119,43.8487,43.8119,43.834,168300.0
2015-01-13 14:55:00,59.65,59.65,59.49,59.49,176100.0,43.8413,43.8413,43.7237,43.7237,176100.0
2015-01-13 15:00:00,59.49,59.55,59.49,59.53,120400.0,43.7237,43.7678,43.7237,43.7531,120400.0
2015-01-13 15:05:00,59.53,59.54,59.49,59.5,188400.0,43.7531,43.7605,43.7237,43.7311,188400.0
2015-01-13 15:10:00,59.5,59.65,59.49,59.65,237300.0,43.7311,43.8413,43.7237,43.8413,237300.0
2015-01-13 15:15:00,59.64,59.72,59.64,59.67,119000.0,43.834,43.8928,43.834,43.856,119000.0
2015-01-13 15:20:00,59.68,59.72,59.65,59.7,112900.0,43.8634,43.8928,43.8413,43.8781,112900.0
2015-01-13 15:25:00,59.7,59.72,59.62,59.64,275000.0,43.8781,43.8928,43.8193,43.834,275000.0
2015-01-13 15:30:00,59.64,59.78,59.64,59.74,296400.0,43.834,43.9368,43.834,43.9075,296400.0
2015-01-13 15:35:00,59.75,59.88,59.73,59.86,379700.0,43.9148,44.0103,43.9001,43.9956,379700.0
2015-01-13 15:40:00,59.86,59.9,59.85,59.87,348700.0,43.9956,44.025,43.9883,44.003,348700.0
2015-01-13 15:45:00,59.88,59.88,59.78,59.79,281200.0,44.0103,44.0103,43.9368,43.9442,281200.0
2015-01-13 15:50:00,59.79,59.8,59.71,59.79,285300.0,43.9442,43.9515,43.8854,43.9442,285300.0
2015-01-13 15:55:00,59.78,59.83,59.77,59.79,614200.0,43.9368,43.9736,43.9295,43.9442,614200.0
2015-01-14 09:30:00,59.51,59.59,59.43,59.55,391100.0,43.7384,43.7972,43.6796,43.7678,391100.0
2015-01-14 09:35:00,59.55,59.6,59.48,59.5,294900.0,43.7678,43.8046,43.7164,43.7311,294900.0
2015-01-14 09:40:00,59.51,59.56,59.48,59.5,314300.0,43.7384,43.7752,43.7164,43.7311,314300.0
2015-01-14 09:45:00,59.5,59.57,59.45,59.56,215200.0,43.7311,43.7825,43.6943,43.7752,215200.0
2015-01-14 09:50:00,59.56,59.57,59.48,59.51,167900.0,43.7752,43.7825,43.7164,43.7384,167900.0
2015-01-14 09:55:00,59.51,59.54,59.48,59.53,135500.0,43.7384,43.7605,43.7164,43.7531,135500.0
2015-01-14 10:00:00,59.52,59.57,59.5,59.53,204200.0,43.7458,43.7825,43.7311,43.7531,204200.0
2015-01-14 10:05:00,59.52,59.74,59.51,59.73,255200.0,43.7458,43.9075,43.7384,43.9001,255200.0
2015-01-14 10:10:00,59.74,59.75,59.65,59.69,186300.0,43.9075,43.9148,43.8413,43.8707,186300.0
2015-01-14 10:15:00,59.69,59.73,59.65,59.66,258100.0,43.8707,43.9001,43.8413,43.8487,258100.0
2015-01-14 10:20:00,59.67,59.72,59.66,59.7,88800.0,43.856,43.8928,43.8487,43.8781,88800.0
2015-01-14 10:25:00,59.69,59.72,59.66,59.71,66900.0,43.8707,43.8928,43.8487,43.8854,66900.0
2015-01-14 10:30:00,59.71,59.71,59.6,59.64,366700.0,43.8854,43.8854,43.8046,43.834,366700.0
2015-01-14 10:35:00,59.64,59.66,59.54,59.55,206700.0,43.834,43.8487,43.7605,43.7678,206700.0
2015-01-14 10:40:00,59.56,59.67,59.55,59.65,197000.0,43.7752,43.856,43.7678,43.8413,197000.0
2015-01-14 10:45:00,59.65,59.69,59.63,59.65,193700.0,43.8413,43.8707,43.8266,43.8413,193700.0
2015-01-14 10:50:00,59.65,59.7,59.61,59.61,129100.0,43.8413,43.8781,43.8119,43.8119,129100.0
2015-01-14 10:55:00,59.61,59.66,59.56,59.64,399700.0,43.8119,43.8487,43.7752,43.834,399700.0
2015-01-14 11:00:00,59.64,59.66,59.52,59.55,236200.0,43.834,43.8487,43.7458,43.7678,236200.0
2015-01-14 11:05:00,59.56,59.6,59.47,59.52,77100.0,43.7752,43.8046,43.709,43.7458,77100.0
2015-01-14 11:10:00,59.52,59.57,59.46,59.46,80800.0,43.7458,43.7825,43.7017,43.7017,80800.0
2015-01-14 11:15:00,59.47,59.53,59.47,59.49,123500.0,43.709,43.7531,43.709,43.7237,123500.0
2015-01-14 11:20:00,59.49,59.57,59.48,59.56,77700.0,43.7237,43.7825,43.7164,43.7752,77700.0
2015-01-14 11:25:00,59.56,59.59,59.5,59.5,279000.0,43.7752,43.7972,43.7311,43.7311,279000.0
2015-01-14 11:30:00,59.49,59.51,59.41,59.48,305300.0,43.7237,43.7384,43.6649,43.7164,305300.0
2015-01-14 11:35:00,59.48,59.59,59.48,59.58,129800.0,43.7164,43.7972,43.7164,43.7899,129800.0
2015-01-14 11:40:00,59.59,59.62,59.54,59.56,198000.0,43.7972,43.8193,43.7605,43.7752,198000.0
2015-01-14 11:45:00,59.56,59.6,59.55,59.56,81600.0,43.7752,43.8046,43.7678,43.7752,81600.0
2015-01-14 11:50:00,59.57,59.59,59.47,59.5,152700.0,43.7825,43.7972,43.709,43.7311,152700.0
2015-01-14 11:55:00,59.51,59.53,59.48,59.48,142000.0,43.7384,43.7531,43.7164,43.7164,142000.0
2015-01-14 12:00:00,59.49,59.56,59.48,59.55,49900.0,43.7237,43.7752,43.7164,43.7678,49900.0
2015-01-14 12:05:00,59.56,59.58,59.47,59.47,194000.0,43.7752,43.7899,43.709,43.709,194000.0
2015-01-14 12:10:00,59.47,59.47,59.42,59.42,121100.0,43.709,43.709,43.6723,43.6723,121100.0
2015-01-14 12:15:00,59.43,59.46,59.42,59.44,130800.0,43.6796,43.7017,43.6723,43.687,130800.0
2015-01-14 12:20:00,59.43,59.48,59.4,59.46,143600.0,43.6796,43.7164,43.6576,43.7017,143600.0
2015-01-14 12:25:00,59.47,59.47,59.42,59.44,64500.0,43.709,43.709,43.6723,43.687,64500.0
2015-01-14 12:30:00,59.44,59.47,59.41,59.44,138000.0,43.687,43.709,43.6649,43.687,138000.0
2015-01-14 12:35:00,59.43,59.48,59.42,59.47,83300.0,43.6796,43.7164,43.6723,43.709,83300.0
2015-01-14 12:40:00,59.46,59.49,59.43,59.43,64600.0,43.7017,43.7237,43.6796,43.6796,64600.0
2015-01-14 12:45:00,59.44,59.45,59.37,59.39,194400.0,43.687,43.6943,43.6355,43.6502,194400.0
2015-01-14 12:50:00,59.39,59.39,59.33,59.37,218400.0,43.6502,43.6502,43.6061,43.6355,218400.0
2015-01-14 12:55:00,59.37,59.44,59.36,59.44,288600.0,43.6355,43.687,43.6282,43.687,288600.0
2015-01-14 13:00:00,59.44,59.48,59.41,59.42,87900.0,43.687,43.7164,43.6649,43.6723,87900.0
2015-01-14 13:05:00,59.42,59.45,59.37,59.37,98600.0,43.6723,43.6943,43.6355,43.6355,98600.0
2015-01-14 13:10:00,59.37,59.38,59.32,59.35,83500.0,43.6355,43.6429,43.5988,43.6208,83500.0
2015-01-14 13:15:00,59.35,59.39,59.33,59.39,62100.0,43.6208,43.6502,43.6061,43.6502,62100.0
2015-01-14 13:20:00,59.38,59.38,59.33,59.33,46500.0,43.6429,43.6429,43.6061,43.6061,46500.0
2015-01-14 13:25:00,59.33,59.38,59.32,59.32,130800.0,43.6061,43.6429,43.5988,43.5988,130800.0
2015-01-14 13:30:00,59.32,59.33,59.29,59.3,124500.0,43.5988,43.6061,43.5767,43.5841,124500.0
2015-01-14 13:35:00,59.3,59.31,59.26,59.27,55400.0,43.5841,43.5914,43.5547,43.562,55400.0
2015-01-14 13:40:00,59.27,59.28,59.23,59.24,108000.0,43.562,43.5694,43.5326,43.54,108000.0
2015-01-14 13:45:00,59.24,59.3,59.22,59.28,84000.0,43.54,43.5841,43.5253,43.5694,84000.0
2015-01-14 13:50:00,59.29,59.29,59.23,59.25,220100.0,43.5767,43.5767,43.5326,43.5473,220100.0
2015-01-14 13:55:00,59.25,59.32,59.24,59.3,53400.0,43.5473,43.5988,43.54,43.5841,53400.0
2015-01-14 14:00:00,59.31,59.37,59.28,59.36,116800.0,43.5914,43.6355,43.5694,43.6282,116800.0
2015-01-14 14:05:00,59.35,59.37,59.31,59.34,151800.0,43.6208,43.6355,43.5914,43.6135,151800.0
2015-01-14 14:10:00,59.33,59.47,59.32,59.47,145800.0,43.6061,43.709,43.5988,43.709,145800.0
2015-01-14 14:15:00,59.48,59.53,59.44,59.53,113700.0,43.7164,43.7531,43.687,43.7531,113700.0
2015-01-14 14:20:00,59.53,59.55,59.46,59.48,160900.0,43.7531,43.7678,43.7017,43.7164,160900.0
2015-01-14 14:25:00,59.48,59.56,59.48,59.55,160000.0,43.7164,43.7752,43.7164,43.7678,160000.0
2015-01-14 14:30:00,59.55,59.63,59.52,59.59,153800.0,43.7678,43.8266,43.7458,43.7972,153800.0
2015-01-14 14:35:00,59.59,59.62,59.54,59.58,83000.0,43.7972,43.8193,43.7605,43.7899,83000.0
2015-01-14 14:40:00,59.58,59.62,59.5,59.53,86500.0,43.7899,43.8193,43.7311,43.7531,86500.0
2015-01-14 14:45:00,59.53,59.56,59.5,59.5,115100.0,43.7531,43.7752,43.7311,43.7311,115100.0
2015-01-14 14:50:00,59.5,59.5,59.43,59.43,140000.0,43.7311,43.7311,43.6796,43.6796,140000.0
2015-01-14 14:55:00,59.44,59.48,59.43,59.45,155300.0,43.687,43.7164,43.6796,43.6943,155300.0
2015-01-14 15:00:00,59.45,59.55,59.45,59.53,266400.0,43.6943,43.7678,43.6943,43.7531,266400.0
2015-01-14 15:05:00,59.54,59.61,59.52,59.57,540000.0,43.7605,43.8119,43.7458,43.7825,540000.0
2015-01-14 15:10:00,59.58,59.59,59.51,59.58,157800.0,43.7899,43.7972,43.7384,43.7899,157800.0
2015-01-14 15:15:00,59.58,59.71,59.58,59.69,165400.0,43.7899,43.8854,43.7899,43.8707,165400.0
2015-01-14 15:20:00,59.69,59.73,59.65,59.69,275000.0,43.8707,43.9001,43.8413,43.8707,275000.0
2015-01-14 15:25:00,59.69,59.71,59.62,59.67,524800.0,43.8707,43.8854,43.8193,43.856,524800.0
2015-01-14 15:30:00,59.67,59.71,59.58,59.63,678200.0,43.856,43.8854,43.7899,43.8266,678200.0
2015-01-14 15:35:00,59.63,59.66,59.59,59.65,268800.0,43.8266,43.8487,43.7972,43.8413,268800.0
2015-01-14 15:40:00,59.65,59.74,59.64,59.69,205200.0,43.8413,43.9075,43.834,43.8707,205200.0
2015-01-14 15:45:00,59.69,59.73,59.68,59.71,172600.0,43.8707,43.9001,43.8634,43.8854,172600.0
2015-01-14 15:50:00,59.71,59.73,59.68,59.69,203700.0,43.8854,43.9001,43.8634,43.8707,203700.0
2015-01-14 15:55:00,59.69,59.69,59.61,59.65,859300.0,43.8707,43.8707,43.8119,43.8413,859300.0
2015-01-15 09:30:00,60.35,60.41,60.25,60.25,735400.0,44.3558,44.3999,44.2823,44.2823,735400.0
2015-01-15 09:35:00,60.23,60.26,60.03,60.1,690200.0,44.2676,44.2896,44.1206,44.172,690200.0
2015-01-15 09:40:00,60.1,60.12,59.97,59.97,572500.0,44.172,44.1867,44.0765,44.0765,572500.0
2015-01-15 09:45:00,59.97,60.03,59.86,59.87,331200.0,44.0765,44.1206,43.9956,44.003,331200.0
2015-01-15 09:50:00,59.88,60.05,59.86,59.98,252400.0,44.0103,44.1353,43.9956,44.0838,252400.0
2015-01-15 09:55:00,59.97,60.05,59.93,59.98,162100.0,44.0765,44.1353,44.0471,44.0838,162100.0
2015-01-15 10:00:00,59.98,60.06,59.95,59.97,341600.0,44.0838,44.1426,44.0618,44.0765,341600.0
2015-01-15 10:05:00,59.98,60.04,59.92,60.02,347800.0,44.0838,44.1279,44.0397,44.1132,347800.0
2015-01-15 10:10:00,60.02,60.12,60.02,60.09,151100.0,44.1132,44.1867,44.1132,44.1647,151100.0
2015-01-15 10:15:00,60.09,60.18,60.08,60.15,291800.0,44.1647,44.2308,44.1573,44.2088,291800.0
2015-01-15 10:20:00,60.15,60.2,60.11,60.2,303600.0,44.2088,44.2455,44.1794,44.2455,303600.0
2015-01-15 10:25:00,60.19,60.21,60.09,60.16,162500.0,44.2382,44.2529,44.1647,44.2161,162500.0
2015-01-15 10:30:00,60.17,60.26,60.15,60.21,312100.0,44.2235,44.2896,44.2088,44.2529,312100.0
2015-01-15 10:35:00,60.19,60.21,60.13,60.17,165600.0,44.2382,44.2529,44.1941,44.2235,165600.0
2015-01-15 10:40:00,60.16,60.18,60.04,60.05,311600.0,44.2161,44.2308,44.1279,44.1353,311600.0
2015-01-15 10:45:00,60.05,60.13,60.05,60.05,59300.0,44.1353,44.1941,44.1353,44.1353,59300.0
2015-01-15 10:50:00,60.06,60.09,60.0,60.05,180100.0,44.1426,44.1647,44.0985,44.1353,180100.0
2015-01-15 10:55:00,60.05,60.05,59.97,59.97,163000.0,44.1353,44.1353,44.0765,44.0765,163000.0
2015-01-15 11:00:00,59.97,60.03,59.96,60.03,193900.0,44.0765,44.1206,44.0691,44.1206,193900.0
2015-01-15 11:05:00,60.03,60.15,60.0,60.03,269000.0,44.1206,44.2088,44.0985,44.1206,269000.0
2015-01-15 11:10:00,60.03,60.11,59.99,60.06,132000.0,44.1206,44.1794,44.0912,44.1426,132000.0
2015-01-15 11:15:00,60.06,60.06,59.93,59.94,156400.0,44.1426,44.1426,44.0471,44.0544,156400.0
2015-01-15 11:20:00,59.95,60.0,59.91,59.95,176200.0,44.0618,44.0985,44.0324,44.0618,176200.0
2015-01-15 11:25:00,59.95,59.98,59.91,59.97,319900.0,44.0618,44.0838,44.0324,44.0765,319900.0
2015-01-15 11:30:00,59.96,60.07,59.9,60.06,264100.0,44.0691,44.15,44.025,44.1426,264100.0
2015-01-15 11:35:00,60.07,60.07,59.93,60.0,182600.0,44.15,44.15,44.0471,44.0985,182600.0
2015-01-15 11:40:00,60.0,60.12,59.99,60.11,161600.0,44.0985,44.1867,44.0912,44.1794,161600.0
2015-01-15 11:45:00,60.11,60.18,60.09,60.14,122500.0,44.1794,44.2308,44.1647,44.2014,122500.0
2015-01-15 11:50:00,60.14,60.17,60.11,60.14,187200.0,44.2014,44.2235,44.1794,44.2014,187200.0
2015-01-15 11:55:00,60.14,60.17,60.06,60.08,88600.0,44.2014,44.2235,44.1426,44.1573,88600.0
2015-01-15 12:00:00,60.08,60.14,60.07,60.09,75300.0,44.1573,44.2014,44.15,44.1647,75300.0
2015-01-15 12:05:00,60.09,60.13,60.09,60.09,108100.0,44.1647,44.1941,44.1647,44.1647,108100.0
2015-01-15 12:10:00,60.09,60.15,60.08,60.11,147800.0,44.1647,44.2088,44.1573,44.1794,147800.0
2015-01-15 12:15:00,60.1,60.1,60.05,60.06,230000.0,44.172,44.172,44.1353,44.1426,230000.0
2015-01-15 12:20:00,60.06,60.09,60.04,60.04,44700.0,44.1426,44.1647,44.1279,44.1279,44700.0
2015-01-15 12:25:00,60.05,60.12,60.05,60.06,304400.0,44.1353,44.1867,44.1353,44.1426,304400.0
2015-01-15 12:30:00,60.06,60.07,60.02,60.03,270200.0,44.1426,44.15,44.1132,44.1206,270200.0
2015-01-15 12:35:00,60.03,60.03,59.95,59.99,119000.0,44.1206,44.1206,44.0618,44.0912,119000.0
2015-01-15 12:40:00,59.98,60.03,59.92,59.93,68200.0,44.0838,44.1206,44.0397,44.0471,68200.0
2015-01-15 12:45:00,59.93,59.95,59.88,59.92,144300.0,44.0471,44.0618,44.0103,44.0397,144300.0
2015-01-15 12:50:00,59.92,59.97,59.87,59.95,167100.0,44.0397,44.0765,44.003,44.0618,167100.0
2015-01-15 12:55:00,59.96,59.98,59.93,59.93,195400.0,44.0691,44.0838,44.0471,44.0471,195400.0
2015-01-15 13:00:00,59.93,60.02,59.92,60.02,181800.0,44.0471,44.1132,44.0397,44.1132,181800.0
2015-01-15 13:05:00,60.02,60.05,60.01,60.04,190300.0,44.1132,44.1353,44.1059,44.1279,190300.0
2015-01-15 13:10:00,60.04,60.14,60.01,60.11,219700.0,44.1279,44.2014,44.1059,44.1794,219700.0
2015-01-15 13:15:00,60.12,60.16,60.07,60.12,242600.0,44.1867,44.2161,44.15,44.1867,242600.0
2015-01-15 13:20:00,60.11,60.12,60.05,60.06,143100.0,44.1794,44.1867,44.1353,44.1426,143100.0
2015-01-15 13:25:00,60.05,60.09,59.92,59.96,75800.0,44.1353,44.1647,44.0397,44.0691,75800.0
2015-01-15 13:30:00,59.97,60.03,59.96,60.0,173800.0,44.0765,44.1206,44.0691,44.0985,173800.0
2015-01-15 13:35:00,60.0,60.04,59.99,60.02,217800.0,44.0985,44.1279,44.0912,44.1132,217800.0
2015-01-15 13:40:00,60.03,60.05,60.02,60.03,190400.0,44.1206,44.1353,44.1132,44.1206,190400.0
2015-01-15 13:45:00,60.03,60.08,60.02,60.07,132500.0,44.1206,44.1573,44.1132,44.15,132500.0
2015-01-15 13:50:00,60.07,60.18,60.06,60.16,161000.0,44.15,44.2308,44.1426,44.2161,161000.0
2015-01-15 13:55:00,60.16,60.16,60.04,60.05,332300.0,44.2161,44.2161,44.1279,44.1353,332300.0
2015-01-15 14:00:00,60.06,60.07,60.02,60.05,204200.0,44.1426,44.15,44.1132,44.1353,204200.0
2015-01-15 14:05:00,60.05,60.1,60.04,60.09,251800.0,44.1353,44.172,44.1279,44.1647,251800.0
2015-01-15 14:10:00,60.09,60.11,60.05,60.09,245700.0,44.1647,44.1794,44.1353,44.1647,245700.0
2015-01-15 14:15:00,60.09,60.15,60.09,60.14,195500.0,44.1647,44.2088,44.1647,44.2014,195500.0
2015-01-15 14:20:00,60.14,60.14,60.07,60.09,227100.0,44.2014,44.2014,44.15,44.1647,227100.0
2015-01-15 14:25:00,60.09,60.11,60.06,60.08,216200.0,44.1647,44.1794,44.1426,44.1573,216200.0
2015-01-15 14:30:00,60.07,60.16,60.05,60.15,245100.0,44.15,44.2161,44.1353,44.2088,245100.0
2015-01-15 14:35:00,60.16,60.19,60.15,60.19,446500.0,44.2161,44.2382,44.2088,44.2382,446500.0
2015-01-15 14:40:00,60.19,60.19,60.15,60.16,181000.0,44.2382,44.2382,44.2088,44.2161,181000.0
2015-01-15 14:45:00,60.16,60.17,60.13,60.13,284000.0,44.2161,44.2235,44.1941,44.1941,284000.0
2015-01-15 14:50:00,60.13,60.16,60.12,60.14,169000.0,44.1941,44.2161,44.1867,44.2014,169000.0
2015-01-15 14:55:00,60.14,60.32,60.14,60.26,359000.0,44.2014,44.3337,44.2014,44.2896,359000.0
2015-01-15 15:00:00,60.27,60.28,60.22,60.23,267900.0,44.297,44.3043,44.2602,44.2676,267900.0
2015-01-15 15:05:00,60.23,60.23,60.18,60.22,305900.0,44.2676,44.2676,44.2308,44.2602,305900.0
2015-01-15 15:10:00,60.22,60.22,60.11,60.11,244300.0,44.2602,44.2602,44.1794,44.1794,244300.0
2015-01-15 15:15:00,60.12,60.13,60.07,60.13,356200.0,44.1867,44.1941,44.15,44.1941,356200.0
2015-01-15 15:20:00,60.12,60.13,60.1,60.11,209200.0,44.1867,44.1941,44.172,44.1794,209200.0
2015-01-15 15:25:00,60.11,60.18,60.11,60.18,293400.0,44.1794,44.2308,44.1794,44.2308,293400.0
2015-01-15 15:30:00,60.18,60.22,60.12,60.19,347700.0,44.2308,44.2602,44.1867,44.2382,347700.0
2015-01-15 15:35:00,60.18,60.19,60.14,60.15,264300.0,44.2308,44.2382,44.2014,44.2088,264300.0
2015-01-15 15:40:00,60.15,60.21,60.12,60.18,604800.0,44.2088,44.2529,44.1867,44.2308,604800.0
2015-01-15 15:45:00,60.17,60.18,60.12,60.15,558700.0,44.2235,44.2308,44.1867,44.2088,558700.0
2015-01-15 15:50:00,60.14,60.14,60.01,60.01,496800.0,44.2014,44.2014,44.1059,44.1059,496800.0
2015-01-15 15:55:00,60.01,60.03,59.97,60.02,826100.0,44.1059,44.1206,44.0765,44.1132,826100.0
2015-01-16 09:30:00,60.08,60.23,60.06,60.23,459600.0,44.1573,44.2676,44.1426,44.2676,459600.0
2015-01-16 09:35:00,60.23,60.26,60.17,60.17,550400.0,44.2676,44.2896,44.2235,44.2235,550400.0
2015-01-16 09:40:00,60.18,60.28,60.18,60.24,329800.0,44.2308,44.3043,44.2308,44.2749,329800.0
2015-01-16 09:45:00,60.24,60.27,60.18,60.23,920400.0,44.2749,44.297,44.2308,44.2676,920400.0
2015-01-16 09:50:00,60.22,60.25,60.11,60.14,192700.0,44.2602,44.2823,44.1794,44.2014,192700.0
2015-01-16 09:55:00,60.15,60.2,60.05,60.09,446000.0,44.2088,44.2455,44.1353,44.1647,446000.0
2015-01-16 10:00:00,60.1,60.2,60.09,60.16,629200.0,44.172,44.2455,44.1647,44.2161,629200.0
2015-01-16 10:05:00,60.16,60.19,60.04,60.05,194600.0,44.2161,44.2382,44.1279,44.1353,194600.0
2015-01-16 10:10:00,60.05,60.1,59.98,60.0,617900.0,44.1353,44.172,44.0838,44.0985,617900.0
2015-01-16 10:15:00,60.0,60.14,59.99,60.12,249600.0,44.0985,44.2014,44.0912,44.1867,249600.0
2015-01-16 10:20:00,60.12,60.14,60.06,60.12,235500.0,44.1867,44.2014,44.1426,44.1867,235500.0
2015-01-16 10:25:00,60.12,60.16,60.11,60.12,476400.0,44.1867,44.2161,44.1794,44.1867,476400.0
2015-01-16 10:30:00,60.12,60.16,60.09,60.15,309900.0,44.1867,44.2161,44.1647,44.2088,309900.0
2015-01-16 10:35:00,60.15,60.19,60.15,60.18,272700.0,44.2088,44.2382,44.2088,44.2308,272700.0
2015-01-16 10:40:00,60.19,60.21,60.08,60.14,203200.0,44.2382,44.2529,44.1573,44.2014,203200.0
2015-01-16 10:45:00,60.14,60.14,60.06,60.12,269800.0,44.2014,44.2014,44.1426,44.1867,269800.0
2015-01-16 10:50:00,60.12,60.22,60.12,60.21,241700.0,44.1867,44.2602,44.1867,44.2529,241700.0
2015-01-16 10:55:00,60.2,60.34,60.2,60.26,264400.0,44.2455,44.3484,44.2455,44.2896,264400.0
2015-01-16 11:00:00,60.27,60.3,60.22,60.22,179900.0,44.297,44.319,44.2602,44.2602,179900.0
2015-01-16 11:05:00,60.23,60.28,60.2,60.27,258100.0,44.2676,44.3043,44.2455,44.297,258100.0
2015-01-16 11:10:00,60.26,60.27,60.2,60.25,231100.0,44.2896,44.297,44.2455,44.2823,231100.0
2015-01-16 11:15:00,60.24,60.32,60.23,60.29,249900.0,44.2749,44.3337,44.2676,44.3117,249900.0
2015-01-16 11:20:00,60.29,60.34,60.27,60.31,1665400.0,44.3117,44.3484,44.297,44.3264,1665400.0
2015-01-16 11:25:00,60.31,60.37,60.3,60.37,2948500.0,44.3264,44.3705,44.319,44.3705,2948500.0
2015-01-16 11:30:00,60.35,60.38,60.32,60.32,1581700.0,44.3558,44.3778,44.3337,44.3337,1581700.0
2015-01-16 11:35:00,60.33,60.38,60.29,60.35,329300.0,44.3411,44.3778,44.3117,44.3558,329300.0
2015-01-16 11:40:00,60.36,60.41,60.32,60.37,141100.0,44.3631,44.3999,44.3337,44.3705,141100.0
2015-01-16 11:45:00,60.37,60.39,60.3,60.35,287900.0,44.3705,44.3852,44.319,44.3558,287900.0
2015-01-16 11:50:00,60.34,60.37,60.31,60.35,100600.0,44.3484,44.3705,44.3264,44.3558,100600.0
2015-01-16 11:55:00,60.35,60.44,60.35,60.39,182400.0,44.3558,44.4219,44.3558,44.3852,182400.0
2015-01-16 12:00:00,60.4,60.47,60.39,60.45,220800.0,44.3925,44.444,44.3852,44.4293,220800.0
2015-01-16 12:05:00,60.45,60.49,60.44,60.47,154800.0,44.4293,44.4587,44.4219,44.444,154800.0
2015-01-16 12:10:00,60.47,60.52,60.44,60.51,126700.0,44.444,44.4807,44.4219,44.4734,126700.0
2015-01-16 12:15:00,60.52,60.53,60.44,60.44,953900.0,44.4807,44.4881,44.4219,44.4219,953900.0
2015-01-16 12:20:00,60.44,60.47,60.42,60.45,114800.0,44.4219,44.444,44.4072,44.4293,114800.0
2015-01-16 12:25:00,60.46,60.49,60.43,60.49,87600.0,44.4366,44.4587,44.4146,44.4587,87600.0
2015-01-16 12:30:00,60.48,60.5,60.43,60.44,992900.0,44.4513,44.466,44.4146,44.4219,992900.0
2015-01-16 12:35:00,60.44,60.45,60.38,60.41,1179000.0,44.4219,44.4293,44.3778,44.3999,1179000.0
2015-01-16 12:40:00,60.42,60.51,60.41,60.5,164100.0,44.4072,44.4734,44.3999,44.466,164100.0
2015-01-16 12:45:00,60.5,60.57,60.48,60.57,964600.0,44.466,44.5175,44.4513,44.5175,964600.0
2015-01-16 12:50:00,60.57,60.61,60.54,60.56,212100.0,44.5175,44.5469,44.4954,44.5101,212100.0
2015-01-16 12:55:00,60.57,60.61,60.54,60.6,121000.0,44.5175,44.5469,44.4954,44.5395,121000.0
2015-01-16 13:00:00,60.6,60.62,60.53,60.53,109900.0,44.5395,44.5542,44.4881,44.4881,109900.0
2015-01-16 13:05:00,60.52,60.59,60.51,60.57,108800.0,44.4807,44.5322,44.4734,44.5175,108800.0
2015-01-16 13:10:00,60.57,60.58,60.53,60.54,91400.0,44.5175,44.5248,44.4881,44.4954,91400.0
2015-01-16 13:15:00,60.54,60.55,60.52,60.53,81400.0,44.4954,44.5028,44.4807,44.4881,81400.0
2015-01-16 13:20:00,60.53,60.57,60.52,60.53,155700.0,44.4881,44.5175,44.4807,44.4881,155700.0
2015-01-16 13:25:00,60.53,60.54,60.49,60.53,291800.0,44.4881,44.4954,44.4587,44.4881,291800.0
2015-01-16 13:30:00,60.54,60.57,60.52,60.57,55700.0,44.4954,44.5175,44.4807,44.5175,55700.0
2015-01-16 13:35:00,60.57,60.58,60.55,60.58,119100.0,44.5175,44.5248,44.5028,44.5248,119100.0
2015-01-16 13:40:00,60.58,60.58,60.54,60.55,70100.0,44.5248,44.5248,44.4954,44.5028,70100.0
2015-01-16 13:45:00,60.54,60.59,60.54,60.59,122900.0,44.4954,44.5322,44.4954,44.5322,122900.0
2015-01-16 13:50:00,60.59,60.6,60.56,60.57,74100.0,44.5322,44.5395,44.5101,44.5175,74100.0
2015-01-16 13:55:00,60.58,60.58,60.52,60.52,103000.0,44.5248,44.5248,44.4807,44.4807,103000.0
2015-01-16 14:00:00,60.53,60.56,60.52,60.53,97000.0,44.4881,44.5101,44.4807,44.4881,97000.0
2015-01-16 14:05:00,60.52,60.54,60.5,60.5,72500.0,44.4807,44.4954,44.466,44.466,72500.0
2015-01-16 14:10:00,60.5,60.52,60.46,60.48,122500.0,44.466,44.4807,44.4366,44.4513,122500.0
2015-01-16 14:15:00,60.48,60.5,60.47,60.48,69400.0,44.4513,44.466,44.444,44.4513,69400.0
2015-01-16 14:20:00,60.48,60.49,60.46,60.48,312400.0,44.4513,44.4587,44.4366,44.4513,312400.0
2015-01-16 14:25:00,60.48,60.5,60.46,60.48,136600.0,44.4513,44.466,44.4366,44.4513,136600.0
2015-01-16 14:30:00,60.48,60.5,60.46,60.5,181900.0,44.4513,44.466,44.4366,44.466,181900.0
2015-01-16 14:35:00,60.5,60.52,60.48,60.52,207500.0,44.466,44.4807,44.4513,44.4807,207500.0
2015-01-16 14:40:00,60.51,60.56,60.51,60.55,246200.0,44.4734,44.5101,44.4734,44.5028,246200.0
2015-01-16 14:45:00,60.55,60.57,60.54,60.57,209700.0,44.5028,44.5175,44.4954,44.5175,209700.0
2015-01-16 14:50:00,60.57,60.63,60.55,60.62,178800.0,44.5175,44.5616,44.5028,44.5542,178800.0
2015-01-16 14:55:00,60.63,60.67,60.62,60.67,124200.0,44.5616,44.591,44.5542,44.591,124200.0
2015-01-16 15:00:00,60.67,60.69,60.65,60.67,123100.0,44.591,44.6057,44.5763,44.591,123100.0
2015-01-16 15:05:00,60.67,60.67,60.62,60.62,422600.0,44.591,44.591,44.5542,44.5542,422600.0
2015-01-16 15:10:00,60.62,60.63,60.54,60.55,238900.0,44.5542,44.5616,44.4954,44.5028,238900.0
2015-01-16 15:15:00,60.55,60.59,60.53,60.59,123100.0,44.5028,44.5322,44.4881,44.5322,123100.0
2015-01-16 15:20:00,60.59,60.63,60.58,60.62,248700.0,44.5322,44.5616,44.5248,44.5542,248700.0
2015-01-16 15:25:00,60.62,60.63,60.6,60.61,138500.0,44.5542,44.5616,44.5395,44.5469,138500.0
2015-01-16 15:30:00,60.61,60.64,60.6,60.64,113700.0,44.5469,44.5689,44.5395,44.5689,113700.0
2015-01-16 15:35:00,60.63,60.75,60.63,60.75,172100.0,44.5616,44.6498,44.5616,44.6498,172100.0
2015-01-16 15:40:00,60.75,60.76,60.72,60.75,367600.0,44.6498,44.6571,44.6277,44.6498,367600.0
2015-01-16 15:45:00,60.75,60.82,60.74,60.82,299400.0,44.6498,44.7012,44.6424,44.7012,299400.0
2015-01-16 15:50:00,60.82,60.84,60.77,60.78,252100.0,44.7012,44.7159,44.6645,44.6718,252100.0
2015-01-16 15:55:00,60.79,60.81,60.76,60.79,1090200.0,44.6792,44.6939,44.6571,44.6792,1090200.0
2015-01-20 09:30:00,61.27,61.31,61.22,61.25,681300.0,45.032,45.0614,44.9952,45.0173,681300.0
2015-01-20 09:35:00,61.25,61.26,61.12,61.14,785200.0,45.0173,45.0246,44.9217,44.9364,785200.0
2015-01-20 09:40:00,61.14,61.14,61.08,61.1,375900.0,44.9364,44.9364,44.8923,44.907,375900.0
2015-01-20 09:45:00,61.1,61.13,60.99,60.99,470000.0,44.907,44.9291,44.8262,44.8262,470000.0
2015-01-20 09:50:00,60.99,61.06,60.97,61.03,432400.0,44.8262,44.8776,44.8115,44.8556,432400.0
2015-01-20 09:55:00,61.04,61.06,60.98,61.04,279200.0,44.8629,44.8776,44.8188,44.8629,279200.0
2015-01-20 10:00:00,61.04,61.07,60.99,61.05,235800.0,44.8629,44.885,44.8262,44.8703,235800.0
2015-01-20 10:05:00,61.05,61.1,61.03,61.09,151800.0,44.8703,44.907,44.8556,44.8997,151800.0
2015-01-20 10:10:00,61.09,61.11,61.06,61.1,148600.0,44.8997,44.9144,44.8776,44.907,148600.0
2015-01-20 10:15:00,61.1,61.11,61.02,61.05,210100.0,44.907,44.9144,44.8482,44.8703,210100.0
2015-01-20 10:20:00,61.06,61.14,61.05,61.11,429900.0,44.8776,44.9364,44.8703,44.9144,429900.0
2015-01-20 10:25:00,61.12,61.13,61.06,61.07,145700.0,44.9217,44.9291,44.8776,44.885,145700.0
2015-01-20 10:30:00,61.07,61.09,61.01,61.02,149900.0,44.885,44.8997,44.8409,44.8482,149900.0
2015-01-20 10:35:00,61.03,61.05,60.93,60.93,186600.0,44.8556,44.8703,44.7821,44.7821,186600.0
2015-01-20 10:40:00,60.94,60.95,60.88,60.92,331800.0,44.7894,44.7968,44.7453,44.7747,331800.0
2015-01-20 10:45:00,60.92,61.01,60.91,61.0,170300.0,44.7747,44.8409,44.7674,44.8335,170300.0
2015-01-20 10:50:00,61.0,61.0,60.93,60.98,137500.0,44.8335,44.8335,44.7821,44.8188,137500.0
2015-01-20 10:55:00,60.98,60.99,60.91,60.94,174100.0,44.8188,44.8262,44.7674,44.7894,174100.0
2015-01-20 11:00:00,60.94,60.95,60.88,60.94,198700.0,44.7894,44.7968,44.7453,44.7894,198700.0
2015-01-20 11:05:00,60.93,60.97,60.89,60.95,154200.0,44.7821,44.8115,44.7527,44.7968,154200.0
2015-01-20 11:10:00,60.96,60.96,60.87,60.89,140800.0,44.8041,44.8041,44.738,44.7527,140800.0
2015-01-20 11:15:00,60.89,60.93,60.86,60.92,93500.0,44.7527,44.7821,44.7306,44.7747,93500.0
2015-01-20 11:20:00,60.92,60.93,60.9,60.92,75400.0,44.7747,44.7821,44.76,44.7747,75400.0
2015-01-20 11:25:00,60.92,60.92,60.87,60.9,457200.0,44.7747,44.7747,44.738,44.76,457200.0
2015-01-20 11:30:00,60.9,60.96,60.89,60.96,346000.0,44.76,44.8041,44.7527,44.8041,346000.0
2015-01-20 11:35:00,60.95,60.97,60.92,60.95,184900.0,44.7968,44.8115,44.7747,44.7968,184900.0
2015-01-20 11:40:00,60.95,60.96,60.88,60.92,158300.0,44.7968,44.8041,44.7453,44.7747,158300.0
2015-01-20 11:45:00,60.92,60.92,60.81,60.82,204600.0,44.7747,44.7747,44.6939,44.7012,204600.0
2015-01-20 11:50:00,60.82,60.83,60.76,60.8,308100.0,44.7012,44.7086,44.6571,44.6865,308100.0
2015-01-20 11:55:00,60.81,60.84,60.78,60.82,305800.0,44.6939,44.7159,44.6718,44.7012,305800.0
2015-01-20 12:00:00,60.82,60.83,60.8,60.81,131800.0,44.7012,44.7086,44.6865,44.6939,131800.0
2015-01-20 12:05:00,60.81,60.9,60.8,60.89,132700.0,44.6939,44.76,44.6865,44.7527,132700.0
2015-01-20 12:10:00,60.9,60.91,60.87,60.88,113800.0,44.76,44.7674,44.738,44.7453,113800.0
2015-01-20 12:15:00,60.87,60.9,60.84,60.89,103300.0,44.738,44.76,44.7159,44.7527,103300.0
2015-01-20 12:20:00,60.89,60.91,60.87,60.88,160000.0,44.7527,44.7674,44.738,44.7453,160000.0
2015-01-20 12:25:00,60.87,60.91,60.87,60.89,36100.0,44.738,44.7674,44.738,44.7527,36100.0
2015-01-20 12:30:00,60.9,60.91,60.84,60.86,109700.0,44.76,44.7674,44.7159,44.7306,109700.0
2015-01-20 12:35:00,60.86,60.89,60.83,60.88,76300.0,44.7306,44.7527,44.7086,44.7453,76300.0
2015-01-20 12:40:00,60.88,60.9,60.86,60.88,79400.0,44.7453,44.76,44.7306,44.7453,79400.0
2015-01-20 12:45:00,60.88,60.92,60.88,60.89,174100.0,44.7453,44.7747,44.7453,44.7527,174100.0
2015-01-20 12:50:00,60.89,60.91,60.85,60.85,108900.0,44.7527,44.7674,44.7233,44.7233,108900.0
2015-01-20 12:55:00,60.85,60.87,60.84,60.86,150000.0,44.7233,44.738,44.7159,44.7306,150000.0
2015-01-20 13:00:00,60.86,60.89,60.85,60.87,101400.0,44.7306,44.7527,44.7233,44.738,101400.0
2015-01-20 13:05:00,60.86,60.88,60.82,60.82,118900.0,44.7306,44.7453,44.7012,44.7012,118900.0
2015-01-20 13:10:00,60.82,60.87,60.8,60.84,99500.0,44.7012,44.738,44.6865,44.7159,99500.0
2015-01-20 13:15:00,60.84,60.88,60.83,60.88,84300.0,44.7159,44.7453,44.7086,44.7453,84300.0
2015-01-20 13:20:00,60.88,60.98,60.88,60.96,153500.0,44.7453,44.8188,44.7453,44.8041,153500.0
2015-01-20 13:25:00,60.96,60.99,60.94,60.98,143600.0,44.8041,44.8262,44.7894,44.8188,143600.0
2015-01-20 13:30:00,60.98,61.02,60.97,60.99,99600.0,44.8188,44.8482,44.8115,44.8262,99600.0
2015-01-20 13:35:00,60.99,61.0,60.96,61.0,107600.0,44.8262,44.8335,44.8041,44.8335,107600.0
2015-01-20 13:40:00,61.0,61.0,60.95,60.99,85400.0,44.8335,44.8335,44.7968,44.8262,85400.0
2015-01-20 13:45:00,60.99,61.0,60.98,60.99,23100.0,44.8262,44.8335,44.8188,44.8262,23100.0
2015-01-20 13:50:00,60.99,60.99,60.96,60.98,105400.0,44.8262,44.8262,44.8041,44.8188,105400.0
2015-01-20 13:55:00,60.98,60.99,60.96,60.97,24300.0,44.8188,44.8262,44.8041,44.8115,24300.0
2015-01-20 14:00:00,60.97,61.04,60.95,61.01,88800.0,44.8115,44.8629,44.7968,44.8409,88800.0
2015-01-20 14:05:00,61.02,61.02,60.99,61.02,37000.0,44.8482,44.8482,44.8262,44.8482,37000.0
2015-01-20 14:10:00,61.01,61.02,60.98,61.0,73400.0,44.8409,44.8482,44.8188,44.8335,73400.0
2015-01-20 14:15:00,61.0,61.0,60.96,60.98,39300.0,44.8335,44.8335,44.8041,44.8188,39300.0
2015-01-20 14:20:00,60.98,60.99,60.95,60.97,29200.0,44.8188,44.8262,44.7968,44.8115,29200.0
2015-01-20 14:25:00,60.97,60.98,60.93,60.96,58300.0,44.8115,44.8188,44.7821,44.8041,58300.0
2015-01-20 14:30:00,60.96,61.05,60.95,61.04,136900.0,44.8041,44.8703,44.7968,44.8629,136900.0
2015-01-20 14:35:00,61.03,61.09,61.03,61.08,89100.0,44.8556,44.8997,44.8556,44.8923,89100.0
2015-01-20 14:40:00,61.08,61.12,61.07,61.11,67500.0,44.8923,44.9217,44.885,44.9144,67500.0
2015-01-20 14:45:00,61.1,61.13,61.09,61.13,52200.0,44.907,44.9291,44.8997,44.9291,52200.0
2015-01-20 14:50:00,61.13,61.13,61.09,61.09,179800.0,44.9291,44.9291,44.8997,44.8997,179800.0
2015-01-20 14:55:00,61.1,61.14,61.09,61.14,383600.0,44.907,44.9364,44.8997,44.9364,383600.0
2015-01-20 15:00:00,61.14,61.15,61.1,61.12,161200.0,44.9364,44.9438,44.907,44.9217,161200.0
2015-01-20 15:05:00,61.12,61.15,61.11,61.13,199600.0,44.9217,44.9438,44.9144,44.9291,199600.0
2015-01-20 15:10:00,61.13,61.14,61.09,61.12,367700.0,44.9291,44.9364,44.8997,44.9217,367700.0
2015-01-20 15:15:00,61.12,61.16,61.1,61.13,187200.0,44.9217,44.9511,44.907,44.9291,187200.0
2015-01-20 15:20:00,61.13,61.14,61.09,61.11,170600.0,44.9291,44.9364,44.8997,44.9144,170600.0
2015-01-20 15:25:00,61.11,61.12,61.09,61.1,249500.0,44.9144,44.9217,44.8997,44.907,249500.0
2015-01-20 15:30:00,61.1,61.1,61.05,61.08,283100.0,44.907,44.907,44.8703,44.8923,283100.0
2015-01-20 15:35:00,61.08,61.08,61.05,61.05,308200.0,44.8923,44.8923,44.8703,44.8703,308200.0
2015-01-20 15:40:00,61.06,61.1,61.04,61.08,299800.0,44.8776,44.907,44.8629,44.8923,299800.0
2015-01-20 15:45:00,61.08,61.1,61.07,61.09,357400.0,44.8923,44.907,44.885,44.8997,357400.0
2015-01-20 15:50:00,61.09,61.09,61.01,61.01,715300.0,44.8997,44.8997,44.8409,44.8409,715300.0
2015-01-20 15:55:00,61.02,61.04,61.0,61.02,745600.0,44.8482,44.8629,44.8335,44.8482,745600.0
2015-01-21 09:30:00,60.98,61.03,60.9,60.93,591400.0,44.8188,44.8556,44.76,44.7821,591400.0
2015-01-21 09:35:00,60.93,61.21,60.89,61.21,1650700.0,44.7821,44.9879,44.7527,44.9879,1650700.0
2015-01-21 09:40:00,61.21,61.35,61.15,61.21,1486200.0,44.9879,45.0908,44.9438,44.9879,1486200.0
2015-01-21 09:45:00,61.2,61.24,61.09,61.15,1168100.0,44.9805,45.0099,44.8997,44.9438,1168100.0
2015-01-21 09:50:00,61.15,61.3,61.14,61.18,692600.0,44.9438,45.054,44.9364,44.9658,692600.0
2015-01-21 09:55:00,61.18,61.25,61.11,61.2,353500.0,44.9658,45.0173,44.9144,44.9805,353500.0
2015-01-21 10:00:00,61.2,61.26,61.12,61.18,478400.0,44.9805,45.0246,44.9217,44.9658,478400.0
2015-01-21 10:05:00,61.18,61.25,61.08,61.1,307600.0,44.9658,45.0173,44.8923,44.907,307600.0
2015-01-21 10:10:00,61.1,61.2,61.05,61.16,298700.0,44.907,44.9805,44.8703,44.9511,298700.0
2015-01-21 10:15:00,61.15,61.25,61.15,61.23,295200.0,44.9438,45.0173,44.9438,45.0026,295200.0
2015-01-21 10:20:00,61.22,61.25,61.1,61.23,301600.0,44.9952,45.0173,44.907,45.0026,301600.0
2015-01-21 10:25:00,61.23,61.31,61.2,61.25,237600.0,45.0026,45.0614,44.9805,45.0173,237600.0
2015-01-21 10:30:00,61.25,61.29,61.19,61.24,320500.0,45.0173,45.0467,44.9732,45.0099,320500.0
2015-01-21 10:35:00,61.24,61.25,61.18,61.18,178000.0,45.0099,45.0173,44.9658,44.9658,178000.0
2015-01-21 10:40:00,61.18,61.21,61.14,61.21,348000.0,44.9658,44.9879,44.9364,44.9879,348000.0
2015-01-21 10:45:00,61.22,61.28,61.18,61.28,554400.0,44.9952,45.0393,44.9658,45.0393,554400.0
2015-01-21 10:50:00,61.29,61.4,61.29,61.38,280600.0,45.0467,45.1275,45.0467,45.1128,280600.0
2015-01-21 10:55:00,61.38,61.39,61.34,61.38,557200.0,45.1128,45.1202,45.0834,45.1128,557200.0
2015-01-21 11:00:00,61.38,61.42,61.35,61.37,341600.0,45.1128,45.1422,45.0908,45.1055,341600.0
2015-01-21 11:05:00,61.37,61.42,61.37,61.38,183100.0,45.1055,45.1422,45.1055,45.1128,183100.0
2015-01-21 11:10:00,61.39,61.4,61.36,61.39,149300.0,45.1202,45.1275,45.0981,45.1202,149300.0
2015-01-21 11:15:00,61.39,61.39,61.31,61.34,218800.0,45.1202,45.1202,45.0614,45.0834,218800.0
2015-01-21 11:20:00,61.35,61.35,61.29,61.3,375500.0,45.0908,45.0908,45.0467,45.054,375500.0
2015-01-21 11:25:00,61.3,61.34,61.28,61.34,378400.0,45.054,45.0834,45.0393,45.0834,378400.0
2015-01-21 11:30:00,61.34,61.4,61.33,61.38,227500.0,45.0834,45.1275,45.0761,45.1128,227500.0
2015-01-21 11:35:00,61.37,61.41,61.36,61.39,214800.0,45.1055,45.1349,45.0981,45.1202,214800.0
2015-01-21 11:40:00,61.39,61.42,61.33,61.36,299400.0,45.1202,45.1422,45.0761,45.0981,299400.0
2015-01-21 11:45:00,61.37,61.38,61.34,61.37,159000.0,45.1055,45.1128,45.0834,45.1055,159000.0
2015-01-21 11:50:00,61.37,61.39,61.36,61.38,190900.0,45.1055,45.1202,45.0981,45.1128,190900.0
2015-01-21 11:55:00,61.39,61.4,61.33,61.33,194100.0,45.1202,45.1275,45.0761,45.0761,194100.0
2015-01-21 12:00:00,61.33,61.38,61.32,61.37,128800.0,45.0761,45.1128,45.0687,45.1055,128800.0
2015-01-21 12:05:00,61.37,61.39,61.27,61.29,186700.0,45.1055,45.1202,45.032,45.0467,186700.0
2015-01-21 12:10:00,61.29,61.33,61.27,61.32,127400.0,45.0467,45.0761,45.032,45.0687,127400.0
2015-01-21 12:15:00,61.32,61.33,61.28,61.28,108100.0,45.0687,45.0761,45.0393,45.0393,108100.0
2015-01-21 12:20:00,61.28,61.36,61.28,61.35,98400.0,45.0393,45.0981,45.0393,45.0908,98400.0
2015-01-21 12:25:00,61.34,61.36,61.31,61.36,122100.0,45.0834,45.0981,45.0614,45.0981,122100.0
2015-01-21 12:30:00,61.36,61.37,61.3,61.3,117400.0,45.0981,45.1055,45.054,45.054,117400.0
2015-01-21 12:35:00,61.3,61.32,61.28,61.29,178700.0,45.054,45.0687,45.0393,45.0467,178700.0
2015-01-21 12:40:00,61.28,61.31,61.28,61.3,86500.0,45.0393,45.0614,45.0393,45.054,86500.0
2015-01-21 12:45:00,61.29,61.33,61.29,61.33,75200.0,45.0467,45.0761,45.0467,45.0761,75200.0
2015-01-21 12:50:00,61.33,61.34,61.27,61.29,172300.0,45.0761,45.0834,45.032,45.0467,172300.0
2015-01-21 12:55:00,61.29,61.31,61.29,61.31,52100.0,45.0467,45.0614,45.0467,45.0614,52100.0
2015-01-21 13:00:00,61.31,61.33,61.27,61.31,340100.0,45.0614,45.0761,45.032,45.0614,340100.0
2015-01-21 13:05:00,61.31,61.34,61.3,61.34,49300.0,45.0614,45.0834,45.054,45.0834,49300.0
2015-01-21 13:10:00,61.34,61.35,61.32,61.35,163000.0,45.0834,45.0908,45.0687,45.0908,163000.0
2015-01-21 13:15:00,61.35,61.37,61.32,61.35,45100.0,45.0908,45.1055,45.0687,45.0908,45100.0
2015-01-21 13:20:00,61.35,61.37,61.34,61.36,79700.0,45.0908,45.1055,45.0834,45.0981,79700.0
2015-01-21 13:25:00,61.36,61.36,61.26,61.28,104300.0,45.0981,45.0981,45.0246,45.0393,104300.0
2015-01-21 13:30:00,61.28,61.28,61.23,61.25,103300.0,45.0393,45.0393,45.0026,45.0173,103300.0
2015-01-21 13:35:00,61.25,61.28,61.23,61.28,185700.0,45.0173,45.0393,45.0026,45.0393,185700.0
2015-01-21 13:40:00,61.28,61.29,61.26,61.29,118900.0,45.0393,45.0467,45.0246,45.0467,118900.0
2015-01-21 13:45:00,61.29,61.3,61.27,61.28,94700.0,45.0467,45.054,45.032,45.0393,94700.0
2015-01-21 13:50:00,61.28,61.31,61.28,61.28,65900.0,45.0393,45.0614,45.0393,45.0393,65900.0
2015-01-21 13:55:00,61.28,61.29,61.24,61.26,88400.0,45.0393,45.0467,45.0099,45.0246,88400.0
2015-01-21 14:00:00,61.26,61.26,61.21,61.25,292300.0,45.0246,45.0246,44.9879,45.0173,292300.0
2015-01-21 14:05:00,61.25,61.29,61.24,61.27,407500.0,45.0173,45.0467,45.0099,45.032,407500.0
2015-01-21 14:10:00,61.27,61.32,61.24,61.31,129000.0,45.032,45.0687,45.0099,45.0614,129000.0
2015-01-21 14:15:00,61.32,61.34,61.29,61.3,89200.0,45.0687,45.0834,45.0467,45.054,89200.0
2015-01-21 14:20:00,61.3,61.38,61.3,61.35,76400.0,45.054,45.1128,45.054,45.0908,76400.0
2015-01-21 14:25:00,61.36,61.39,61.35,61.36,74900.0,45.0981,45.1202,45.0908,45.0981,74900.0
2015-01-21 14:30:00,61.36,61.4,61.34,61.37,185000.0,45.0981,45.1275,45.0834,45.1055,185000.0
2015-01-21 14:35:00,61.37,61.37,61.34,61.35,198200.0,45.1055,45.1055,45.0834,45.0908,198200.0
2015-01-21 14:40:00,61.35,61.38,61.33,61.38,270000.0,45.0908,45.1128,45.0761,45.1128,270000.0
2015-01-21 14:45:00,61.38,61.41,61.37,61.41,209400.0,45.1128,45.1349,45.1055,45.1349,209400.0
2015-01-21 14:50:00,61.4,61.42,61.38,61.39,88900.0,45.1275,45.1422,45.1128,45.1202,88900.0
2015-01-21 14:55:00,61.4,61.42,61.38,61.41,103100.0,45.1275,45.1422,45.1128,45.1349,103100.0
2015-01-21 15:00:00,61.42,61.42,61.39,61.4,146600.0,45.1422,45.1422,45.1202,45.1275,146600.0
2015-01-21 15:05:00,61.4,61.41,61.38,61.38,71100.0,45.1275,45.1349,45.1128,45.1128,71100.0
2015-01-21 15:10:00,61.38,61.38,61.34,61.37,143600.0,45.1128,45.1128,45.0834,45.1055,143600.0
2015-01-21 15:15:00,61.38,61.42,61.37,61.42,171100.0,45.1128,45.1422,45.1055,45.1422,171100.0
2015-01-21 15:20:00,61.42,61.44,61.39,61.42,191800.0,45.1422,45.1569,45.1202,45.1422,191800.0
2015-01-21 15:25:00,61.42,61.44,61.4,61.41,385800.0,45.1422,45.1569,45.1275,45.1349,385800.0
2015-01-21 15:30:00,61.41,61.44,61.39,61.43,305500.0,45.1349,45.1569,45.1202,45.1496,305500.0
2015-01-21 15:35:00,61.43,61.45,61.41,61.43,189700.0,45.1496,45.1643,45.1349,45.1496,189700.0
2015-01-21 15:40:00,61.43,61.44,61.4,61.41,366100.0,45.1496,45.1569,45.1275,45.1349,366100.0
2015-01-21 15:45:00,61.41,61.44,61.4,61.43,205900.0,45.1349,45.1569,45.1275,45.1496,205900.0
2015-01-21 15:50:00,61.42,61.45,61.41,61.44,627200.0,45.1422,45.1643,45.1349,45.1569,627200.0
2015-01-21 15:55:00,61.45,61.5,61.44,61.49,1332100.0,45.1643,45.201,45.1569,45.1937,1332100.0
2015-01-22 09:30:00,61.3,61.42,61.27,61.31,666400.0,45.054,45.1422,45.032,45.0614,666400.0
2015-01-22 09:35:00,61.31,61.36,61.25,61.3,429400.0,45.0614,45.0981,45.0173,45.054,429400.0
2015-01-22 09:40:00,61.3,61.37,61.21,61.33,406900.0,45.054,45.1055,44.9879,45.0761,406900.0
2015-01-22 09:45:00,61.33,61.37,61.19,61.25,333200.0,45.0761,45.1055,44.9732,45.0173,333200.0
2015-01-22 09:50:00,61.25,61.3,61.17,61.28,278900.0,45.0173,45.054,44.9585,45.0393,278900.0
2015-01-22 09:55:00,61.27,61.34,61.2,61.3,453400.0,45.032,45.0834,44.9805,45.054,453400.0
2015-01-22 10:00:00,61.3,61.4,61.29,61.35,206100.0,45.054,45.1275,45.0467,45.0908,206100.0
2015-01-22 10:05:00,61.35,61.43,61.31,61.42,158100.0,45.0908,45.1496,45.0614,45.1422,158100.0
2015-01-22 10:10:00,61.4,61.45,61.36,61.4,146300.0,45.1275,45.1643,45.0981,45.1275,146300.0
2015-01-22 10:15:00,61.41,61.49,61.39,61.48,130800.0,45.1349,45.1937,45.1202,45.1863,130800.0
2015-01-22 10:20:00,61.49,61.56,61.48,61.54,175500.0,45.1937,45.2451,45.1863,45.2304,175500.0
2015-01-22 10:25:00,61.55,61.55,61.44,61.49,158700.0,45.2378,45.2378,45.1569,45.1937,158700.0
2015-01-22 10:30:00,61.5,61.54,61.49,61.5,136100.0,45.201,45.2304,45.1937,45.201,136100.0
2015-01-22 10:35:00,61.5,61.55,61.48,61.53,349600.0,45.201,45.2378,45.1863,45.2231,349600.0
2015-01-22 10:40:00,61.53,61.65,61.53,61.65,205300.0,45.2231,45.3113,45.2231,45.3113,205300.0
2015-01-22 10:45:00,61.65,61.66,61.54,61.56,274800.0,45.3113,45.3186,45.2304,45.2451,274800.0
2015-01-22 10:50:00,61.57,61.58,61.53,61.55,118500.0,45.2525,45.2598,45.2231,45.2378,118500.0
2015-01-22 10:55:00,61.55,61.59,61.55,61.59,160500.0,45.2378,45.2672,45.2378,45.2672,160500.0
2015-01-22 11:00:00,61.59,61.61,61.54,61.58,277000.0,45.2672,45.2819,45.2304,45.2598,277000.0
2015-01-22 11:05:00,61.57,61.57,61.44,61.48,180800.0,45.2525,45.2525,45.1569,45.1863,180800.0
2015-01-22 11:10:00,61.47,61.47,61.37,61.42,106500.0,45.179,45.179,45.1055,45.1422,106500.0
2015-01-22 11:15:00,61.43,61.5,61.4,61.48,134500.0,45.1496,45.201,45.1275,45.1863,134500.0
2015-01-22 11:20:00,61.47,61.51,61.44,61.49,114200.0,45.179,45.2084,45.1569,45.1937,114200.0
2015-01-22 11:25:00,61.49,61.53,61.47,61.52,116900.0,45.1937,45.2231,45.179,45.2157,116900.0
2015-01-22 11:30:00,61.52,61.55,61.45,61.49,440000.0,45.2157,45.2378,45.1643,45.1937,440000.0
2015-01-22 11:35:00,61.49,61.5,61.35,61.42,200200.0,45.1937,45.201,45.0908,45.1422,200200.0
2015-01-22 11:40:00,61.42,61.44,61.39,61.4,77700.0,45.1422,45.1569,45.1202,45.1275,77700.0
2015-01-22 11:45:00,61.41,61.43,61.38,61.38,132900.0,45.1349,45.1496,45.1128,45.1128,132900.0
2015-01-22 11:50:00,61.39,61.39,61.33,61.37,92300.0,45.1202,45.1202,45.0761,45.1055,92300.0
2015-01-22 11:55:00,61.36,61.43,61.36,61.43,112600.0,45.0981,45.1496,45.0981,45.1496,112600.0
2015-01-22 12:00:00,61.43,61.43,61.4,61.4,126000.0,45.1496,45.1496,45.1275,45.1275,126000.0
2015-01-22 12:05:00,61.4,61.43,61.38,61.39,148600.0,45.1275,45.1496,45.1128,45.1202,148600.0
2015-01-22 12:10:00,61.39,61.43,61.37,61.42,162800.0,45.1202,45.1496,45.1055,45.1422,162800.0
2015-01-22 12:15:00,61.42,61.48,61.42,61.46,131100.0,45.1422,45.1863,45.1422,45.1716,131100.0
2015-01-22 12:20:00,61.46,61.52,61.45,61.5,94000.0,45.1716,45.2157,45.1643,45.201,94000.0
2015-01-22 12:25:00,61.51,61.54,61.5,61.52,80100.0,45.2084,45.2304,45.201,45.2157,80100.0
2015-01-22 12:30:00,61.51,61.53,61.49,61.5,50400.0,45.2084,45.2231,45.1937,45.201,50400.0
2015-01-22 12:35:00,61.49,61.53,61.49,61.5,108900.0,45.1937,45.2231,45.1937,45.201,108900.0
2015-01-22 12:40:00,61.5,61.5,61.42,61.47,213000.0,45.201,45.201,45.1422,45.179,213000.0
2015-01-22 12:45:00,61.46,61.52,61.46,61.51,210300.0,45.1716,45.2157,45.1716,45.2084,210300.0
2015-01-22 12:50:00,61.5,61.51,61.45,61.45,79400.0,45.201,45.2084,45.1643,45.1643,79400.0
2015-01-22 12:55:00,61.45,61.48,61.42,61.47,68100.0,45.1643,45.1863,45.1422,45.179,68100.0
2015-01-22 13:00:00,61.47,61.5,61.46,61.48,122000.0,45.179,45.201,45.1716,45.1863,122000.0
2015-01-22 13:05:00,61.49,61.51,61.45,61.49,82100.0,45.1937,45.2084,45.1643,45.1937,82100.0
2015-01-22 13:10:00,61.48,61.52,61.46,61.47,99600.0,45.1863,45.2157,45.1716,45.179,99600.0
2015-01-22 13:15:00,61.47,61.48,61.42,61.44,49800.0,45.179,45.1863,45.1422,45.1569,49800.0
2015-01-22 13:20:00,61.44,61.47,61.43,61.47,44900.0,45.1569,45.179,45.1496,45.179,44900.0
2015-01-22 13:25:00,61.47,61.48,61.44,61.47,321100.0,45.179,45.1863,45.1569,45.179,321100.0
2015-01-22 13:30:00,61.46,61.52,61.46,61.5,82400.0,45.1716,45.2157,45.1716,45.201,82400.0
2015-01-22 13:35:00,61.5,61.54,61.49,61.54,60100.0,45.201,45.2304,45.1937,45.2304,60100.0
2015-01-22 13:40:00,61.54,61.61,61.53,61.61,100900.0,45.2304,45.2819,45.2231,45.2819,100900.0
2015-01-22 13:45:00,61.6,61.63,61.6,61.6,94400.0,45.2745,45.2966,45.2745,45.2745,94400.0
2015-01-22 13:50:00,61.6,61.65,61.6,61.64,88200.0,45.2745,45.3113,45.2745,45.3039,88200.0
2015-01-22 13:55:00,61.65,61.65,61.62,61.64,48400.0,45.3113,45.3113,45.2892,45.3039,48400.0
2015-01-22 14:00:00,61.64,61.68,61.63,61.67,372100.0,45.3039,45.3333,45.2966,45.326,372100.0
2015-01-22 14:05:00,61.67,61.67,61.58,61.62,164200.0,45.326,45.326,45.2598,45.2892,164200.0
2015-01-22 14:10:00,61.62,61.67,61.6,61.67,44800.0,45.2892,45.326,45.2745,45.326,44800.0
2015-01-22 14:15:00,61.67,61.69,61.65,61.67,350200.0,45.326,45.3407,45.3113,45.326,350200.0
2015-01-22 14:20:00,61.67,61.68,61.65,61.66,49000.0,45.326,45.3333,45.3113,45.3186,49000.0
2015-01-22 14:25:00,61.67,61.7,61.66,61.69,56400.0,45.326,45.348,45.3186,45.3407,56400.0
2015-01-22 14:30:00,61.69,61.74,61.67,61.72,115400.0,45.3407,45.3774,45.326,45.3627,115400.0
2015-01-22 14:35:00,61.72,61.75,61.71,61.75,109700.0,45.3627,45.3848,45.3554,45.3848,109700.0
2015-01-22 14:40:00,61.75,61.76,61.71,61.74,117700.0,45.3848,45.3921,45.3554,45.3774,117700.0
2015-01-22 14:45:00,61.74,61.81,61.72,61.78,190200.0,45.3774,45.4289,45.3627,45.4068,190200.0
2015-01-22 14:50:00,61.77,61.82,61.77,61.82,49200.0,45.3995,45.4362,45.3995,45.4362,49200.0
2015-01-22 14:55:00,61.82,61.84,61.8,61.83,101400.0,45.4362,45.4509,45.4215,45.4435,101400.0
2015-01-22 15:00:00,61.83,61.87,61.82,61.86,164400.0,45.4435,45.4729,45.4362,45.4656,164400.0
2015-01-22 15:05:00,61.85,61.87,61.84,61.85,83800.0,45.4582,45.4729,45.4509,45.4582,83800.0
2015-01-22 15:10:00,61.86,61.86,61.83,61.85,164100.0,45.4656,45.4656,45.4435,45.4582,164100.0
2015-01-22 15:15:00,61.84,61.87,61.84,61.86,96400.0,45.4509,45.4729,45.4509,45.4656,96400.0
2015-01-22 15:20:00,61.86,61.87,61.83,61.83,176500.0,45.4656,45.4729,45.4435,45.4435,176500.0
2015-01-22 15:25:00,61.83,61.85,61.83,61.84,174300.0,45.4435,45.4582,45.4435,45.4509,174300.0
2015-01-22 15:30:00,61.84,61.87,61.83,61.85,244200.0,45.4509,45.4729,45.4435,45.4582,244200.0
2015-01-22 15:35:00,61.86,61.86,61.81,61.82,103700.0,45.4656,45.4656,45.4289,45.4362,103700.0
2015-01-22 15:40:00,61.83,61.83,61.78,61.8,173400.0,45.4435,45.4435,45.4068,45.4215,173400.0
2015-01-22 15:45:00,61.8,61.8,61.74,61.74,163100.0,45.4215,45.4215,45.3774,45.3774,163100.0
2015-01-22 15:50:00,61.74,61.75,61.68,61.69,376800.0,45.3774,45.3848,45.3333,45.3407,376800.0
2015-01-22 15:55:00,61.68,61.73,61.66,61.73,1023700.0,45.3333,45.3701,45.3186,45.3701,1023700.0
2015-01-23 09:30:00,61.6,61.63,61.54,61.57,762700.0,45.2745,45.2966,45.2304,45.2525,762700.0
2015-01-23 09:35:00,61.56,61.66,61.52,61.61,819100.0,45.2451,45.3186,45.2157,45.2819,819100.0
2015-01-23 09:40:00,61.61,61.63,61.58,61.62,231600.0,45.2819,45.2966,45.2598,45.2892,231600.0
2015-01-23 09:45:00,61.62,61.65,61.56,61.61,456700.0,45.2892,45.3113,45.2451,45.2819,456700.0
2015-01-23 09:50:00,61.61,61.62,61.57,61.6,208300.0,45.2819,45.2892,45.2525,45.2745,208300.0
2015-01-23 09:55:00,61.59,61.62,61.58,61.59,329500.0,45.2672,45.2892,45.2598,45.2672,329500.0
2015-01-23 10:00:00,61.59,61.67,61.58,61.65,332200.0,45.2672,45.326,45.2598,45.3113,332200.0
2015-01-23 10:05:00,61.64,61.65,61.56,61.57,253000.0,45.3039,45.3113,45.2451,45.2525,253000.0
2015-01-23 10:10:00,61.56,61.57,61.54,61.56,299400.0,45.2451,45.2525,45.2304,45.2451,299400.0
2015-01-23 10:15:00,61.56,61.57,61.51,61.57,238200.0,45.2451,45.2525,45.2084,45.2525,238200.0
2015-01-23 10:20:00,61.57,61.61,61.56,61.58,330500.0,45.2525,45.2819,45.2451,45.2598,330500.0
2015-01-23 10:25:00,61.58,61.66,61.57,61.64,288600.0,45.2598,45.3186,45.2525,45.3039,288600.0
2015-01-23 10:30:00,61.65,61.66,61.62,61.66,228600.0,45.3113,45.3186,45.2892,45.3186,228600.0
2015-01-23 10:35:00,61.66,61.67,61.58,61.59,367100.0,45.3186,45.326,45.2598,45.2672,367100.0
2015-01-23 10:40:00,61.59,61.6,61.5,61.52,236500.0,45.2672,45.2745,45.201,45.2157,236500.0
2015-01-23 10:45:00,61.53,61.6,61.5,61.6,410800.0,45.2231,45.2745,45.201,45.2745,410800.0
2015-01-23 10:50:00,61.6,61.62,61.56,61.6,287500.0,45.2745,45.2892,45.2451,45.2745,287500.0
2015-01-23 10:55:00,61.6,61.69,61.58,61.63,390300.0,45.2745,45.3407,45.2598,45.2966,390300.0
2015-01-23 11:00:00,61.62,61.7,61.61,61.69,161100.0,45.2892,45.348,45.2819,45.3407,161100.0
2015-01-23 11:05:00,61.68,61.69,61.59,61.59,204200.0,45.3333,45.3407,45.2672,45.2672,204200.0
2015-01-23 11:10:00,61.59,61.59,61.52,61.55,286500.0,45.2672,45.2672,45.2157,45.2378,286500.0
2015-01-23 11:15:00,61.55,61.65,61.53,61.65,235200.0,45.2378,45.3113,45.2231,45.3113,235200.0
2015-01-23 11:20:00,61.65,61.7,61.64,61.68,260700.0,45.3113,45.348,45.3039,45.3333,260700.0
2015-01-23 11:25:00,61.68,61.77,61.67,61.75,319300.0,45.3333,45.3995,45.326,45.3848,319300.0
2015-01-23 11:30:00,61.76,61.77,61.69,61.73,278300.0,45.3921,45.3995,45.3407,45.3701,278300.0
2015-01-23 11:35:00,61.72,61.74,61.69,61.71,194900.0,45.3627,45.3774,45.3407,45.3554,194900.0
2015-01-23 11:40:00,61.71,61.73,61.67,61.71,164300.0,45.3554,45.3701,45.326,45.3554,164300.0
2015-01-23 11:45:00,61.71,61.76,61.7,61.75,106500.0,45.3554,45.3921,45.348,45.3848,106500.0
2015-01-23 11:50:00,61.75,61.75,61.68,61.69,142400.0,45.3848,45.3848,45.3333,45.3407,142400.0
2015-01-23 11:55:00,61.69,61.77,61.68,61.72,370200.0,45.3407,45.3995,45.3333,45.3627,370200.0
2015-01-23 12:00:00,61.72,61.73,61.69,61.69,97500.0,45.3627,45.3701,45.3407,45.3407,97500.0
2015-01-23 12:05:00,61.7,61.73,61.67,61.71,104800.0,45.348,45.3701,45.326,45.3554,104800.0
2015-01-23 12:10:00,61.71,61.75,61.7,61.75,227800.0,45.3554,45.3848,45.348,45.3848,227800.0
2015-01-23 12:15:00,61.74,61.75,61.67,61.68,233200.0,45.3774,45.3848,45.326,45.3333,233200.0
2015-01-23 12:20:00,61.69,61.69,61.65,61.68,141000.0,45.3407,45.3407,45.3113,45.3333,141000.0
2015-01-23 12:25:00,61.69,61.7,61.65,61.67,215200.0,45.3407,45.348,45.3113,45.326,215200.0
2015-01-23 12:30:00,61.66,61.67,61.63,61.65,566900.0,45.3186,45.326,45.2966,45.3113,566900.0
2015-01-23 12:35:00,61.66,61.72,61.66,61.71,147000.0,45.3186,45.3627,45.3186,45.3554,147000.0
2015-01-23 12:40:00,61.71,61.72,61.69,61.72,109000.0,45.3554,45.3627,45.3407,45.3627,109000.0
2015-01-23 12:45:00,61.71,61.73,61.67,61.67,115600.0,45.3554,45.3701,45.326,45.326,115600.0
2015-01-23 12:50:00,61.67,61.68,61.65,61.66,64700.0,45.326,45.3333,45.3113,45.3186,64700.0
2015-01-23 12:55:00,61.66,61.68,61.64,61.67,68000.0,45.3186,45.3333,45.3039,45.326,68000.0
2015-01-23 13:00:00,61.67,61.68,61.63,61.66,56600.0,45.326,45.3333,45.2966,45.3186,56600.0
2015-01-23 13:05:00,61.65,61.66,61.62,61.64,76900.0,45.3113,45.3186,45.2892,45.3039,76900.0
2015-01-23 13:10:00,61.64,61.66,61.62,61.63,63400.0,45.3039,45.3186,45.2892,45.2966,63400.0
2015-01-23 13:15:00,61.63,61.64,61.57,61.59,219300.0,45.2966,45.3039,45.2525,45.2672,219300.0
2015-01-23 13:20:00,61.6,61.6,61.59,61.6,55100.0,45.2745,45.2745,45.2672,45.2745,55100.0
2015-01-23 13:25:00,61.6,61.61,61.55,61.55,303100.0,45.2745,45.2819,45.2378,45.2378,303100.0
2015-01-23 13:30:00,61.56,61.58,61.54,61.56,117900.0,45.2451,45.2598,45.2304,45.2451,117900.0
2015-01-23 13:35:00,61.56,61.61,61.55,61.61,137600.0,45.2451,45.2819,45.2378,45.2819,137600.0
2015-01-23 13:40:00,61.6,61.63,61.59,61.59,69900.0,45.2745,45.2966,45.2672,45.2672,69900.0
2015-01-23 13:45:00,61.59,61.61,61.57,61.6,204600.0,45.2672,45.2819,45.2525,45.2745,204600.0
2015-01-23 13:50:00,61.59,61.6,61.56,61.58,67500.0,45.2672,45.2745,45.2451,45.2598,67500.0
2015-01-23 13:55:00,61.58,61.58,61.55,61.56,64900.0,45.2598,45.2598,45.2378,45.2451,64900.0
2015-01-23 14:00:00,61.56,61.58,61.55,61.58,101600.0,45.2451,45.2598,45.2378,45.2598,101600.0
2015-01-23 14:05:00,61.58,61.6,61.55,61.6,99000.0,45.2598,45.2745,45.2378,45.2745,99000.0
2015-01-23 14:10:00,61.59,61.59,61.57,61.58,112500.0,45.2672,45.2672,45.2525,45.2598,112500.0
2015-01-23 14:15:00,61.58,61.59,61.55,61.56,81000.0,45.2598,45.2672,45.2378,45.2451,81000.0
2015-01-23 14:20:00,61.56,61.58,61.56,61.57,73700.0,45.2451,45.2598,45.2451,45.2525,73700.0
2015-01-23 14:25:00,61.57,61.6,61.56,61.59,130800.0,45.2525,45.2745,45.2451,45.2672,130800.0
2015-01-23 14:30:00,61.58,61.59,61.56,61.57,81000.0,45.2598,45.2672,45.2451,45.2525,81000.0
2015-01-23 14:35:00,61.57,61.57,61.53,61.53,172400.0,45.2525,45.2525,45.2231,45.2231,172400.0
2015-01-23 14:40:00,61.54,61.55,61.53,61.54,128400.0,45.2304,45.2378,45.2231,45.2304,128400.0
2015-01-23 14:45:00,61.54,61.55,61.51,61.52,158000.0,45.2304,45.2378,45.2084,45.2157,158000.0
2015-01-23 14:50:00,61.52,61.57,61.51,61.56,95400.0,45.2157,45.2525,45.2084,45.2451,95400.0
2015-01-23 14:55:00,61.56,61.58,61.54,61.55,112300.0,45.2451,45.2598,45.2304,45.2378,112300.0
2015-01-23 15:00:00,61.55,61.55,61.51,61.52,74400.0,45.2378,45.2378,45.2084,45.2157,74400.0
2015-01-23 15:05:00,61.52,61.52,61.48,61.5,215200.0,45.2157,45.2157,45.1863,45.201,215200.0
2015-01-23 15:10:00,61.51,61.53,61.48,61.5,100300.0,45.2084,45.2231,45.1863,45.201,100300.0
2015-01-23 15:15:00,61.5,61.53,61.48,61.52,106600.0,45.201,45.2231,45.1863,45.2157,106600.0
2015-01-23 15:20:00,61.52,61.53,61.5,61.53,74900.0,45.2157,45.2231,45.201,45.2231,74900.0
2015-01-23 15:25:00,61.53,61.55,61.51,61.55,155400.0,45.2231,45.2378,45.2084,45.2378,155400.0
2015-01-23 15:30:00,61.55,61.55,61.48,61.5,222600.0,45.2378,45.2378,45.1863,45.201,222600.0
2015-01-23 15:35:00,61.5,61.51,61.46,61.47,238300.0,45.201,45.2084,45.1716,45.179,238300.0
2015-01-23 15:40:00,61.47,61.49,61.46,61.48,154900.0,45.179,45.1937,45.1716,45.1863,154900.0
2015-01-23 15:45:00,61.47,61.48,61.44,61.45,458500.0,45.179,45.1863,45.1569,45.1643,458500.0
2015-01-23 15:50:00,61.45,61.47,61.41,61.42,291300.0,45.1643,45.179,45.1349,45.1422,291300.0
2015-01-23 15:55:00,61.42,61.43,61.34,61.34,1028900.0,45.1422,45.1496,45.0834,45.0834,1028900.0
2015-01-26 09:30:00,61.86,61.86,61.77,61.78,610300.0,45.4656,45.4656,45.3995,45.4068,610300.0
2015-01-26 09:35:00,61.78,61.84,61.74,61.77,567700.0,45.4068,45.4509,45.3774,45.3995,567700.0
2015-01-26 09:40:00,61.76,61.8,61.75,61.76,335700.0,45.3921,45.4215,45.3848,45.3921,335700.0
2015-01-26 09:45:00,61.75,61.77,61.7,61.74,186200.0,45.3848,45.3995,45.348,45.3774,186200.0
2015-01-26 09:50:00,61.74,61.9,61.73,61.9,165600.0,45.3774,45.495,45.3701,45.495,165600.0
2015-01-26 09:55:00,61.9,61.93,61.86,61.92,204700.0,45.495,45.517,45.4656,45.5097,204700.0
2015-01-26 10:00:00,61.92,61.96,61.88,61.95,187500.0,45.5097,45.5391,45.4803,45.5317,187500.0
2015-01-26 10:05:00,61.96,61.98,61.93,61.93,155100.0,45.5391,45.5538,45.517,45.517,155100.0
2015-01-26 10:10:00,61.93,61.95,61.89,61.94,127400.0,45.517,45.5317,45.4876,45.5244,127400.0
2015-01-26 10:15:00,61.95,61.96,61.88,61.9,156600.0,45.5317,45.5391,45.4803,45.495,156600.0
2015-01-26 10:20:00,61.9,61.92,61.88,61.88,170900.0,45.495,45.5097,45.4803,45.4803,170900.0
2015-01-26 10:25:00,61.89,61.94,61.88,61.94,227600.0,45.4876,45.5244,45.4803,45.5244,227600.0
2015-01-26 10:30:00,61.94,61.94,61.89,61.91,117700.0,45.5244,45.5244,45.4876,45.5023,117700.0
2015-01-26 10:35:00,61.91,61.94,61.9,61.9,135700.0,45.5023,45.5244,45.495,45.495,135700.0
2015-01-26 10:40:00,61.91,62.0,61.9,61.98,145800.0,45.5023,45.5685,45.495,45.5538,145800.0
2015-01-26 10:45:00,61.99,62.02,61.98,62.0,348300.0,45.5611,45.5832,45.5538,45.5685,348300.0
2015-01-26 10:50:00,62.0,62.02,61.98,62.0,197800.0,45.5685,45.5832,45.5538,45.5685,197800.0
2015-01-26 10:55:00,62.01,62.02,61.98,62.01,255400.0,45.5758,45.5832,45.5538,45.5758,255400.0
2015-01-26 11:00:00,62.02,62.05,61.99,62.05,104600.0,45.5832,45.6052,45.5611,45.6052,104600.0
2015-01-26 11:05:00,62.05,62.09,62.03,62.05,217400.0,45.6052,45.6346,45.5905,45.6052,217400.0
2015-01-26 11:10:00,62.04,62.1,62.03,62.1,218900.0,45.5979,45.642,45.5905,45.642,218900.0
2015-01-26 11:15:00,62.09,62.12,62.07,62.1,192400.0,45.6346,45.6567,45.6199,45.642,192400.0
2015-01-26 11:20:00,62.11,62.15,62.1,62.11,112300.0,45.6493,45.6787,45.642,45.6493,112300.0
2015-01-26 11:25:00,62.11,62.13,62.06,62.12,485400.0,45.6493,45.664,45.6126,45.6567,485400.0
2015-01-26 11:30:00,62.12,62.15,62.1,62.1,203300.0,45.6567,45.6787,45.642,45.642,203300.0
2015-01-26 11:35:00,62.11,62.11,62.06,62.09,449300.0,45.6493,45.6493,45.6126,45.6346,449300.0
2015-01-26 11:40:00,62.09,62.13,62.08,62.12,133200.0,45.6346,45.664,45.6273,45.6567,133200.0
2015-01-26 11:45:00,62.12,62.15,62.11,62.13,54600.0,45.6567,45.6787,45.6493,45.664,54600.0
2015-01-26 11:50:00,62.13,62.19,62.12,62.19,63200.0,45.664,45.7081,45.6567,45.7081,63200.0
2015-01-26 11:55:00,62.2,62.23,62.16,62.23,181500.0,45.7155,45.7375,45.6861,45.7375,181500.0
2015-01-26 12:00:00,62.23,62.25,62.21,62.23,108100.0,45.7375,45.7522,45.7228,45.7375,108100.0
2015-01-26 12:05:00,62.22,62.25,62.2,62.22,67100.0,45.7302,45.7522,45.7155,45.7302,67100.0
2015-01-26 12:10:00,62.22,62.24,62.21,62.21,80100.0,45.7302,45.7449,45.7228,45.7228,80100.0
2015-01-26 12:15:00,62.21,62.22,62.19,62.22,210200.0,45.7228,45.7302,45.7081,45.7302,210200.0
2015-01-26 12:20:00,62.22,62.23,62.2,62.2,291000.0,45.7302,45.7375,45.7155,45.7155,291000.0
2015-01-26 12:25:00,62.2,62.21,62.18,62.19,190100.0,45.7155,45.7228,45.7008,45.7081,190100.0
2015-01-26 12:30:00,62.19,62.19,62.13,62.14,74600.0,45.7081,45.7081,45.664,45.6714,74600.0
2015-01-26 12:35:00,62.14,62.17,62.13,62.16,109700.0,45.6714,45.6934,45.664,45.6861,109700.0
2015-01-26 12:40:00,62.17,62.21,62.15,62.2,169500.0,45.6934,45.7228,45.6787,45.7155,169500.0
2015-01-26 12:45:00,62.2,62.2,62.18,62.18,135800.0,45.7155,45.7155,45.7008,45.7008,135800.0
2015-01-26 12:50:00,62.19,62.23,62.18,62.23,117500.0,45.7081,45.7375,45.7008,45.7375,117500.0
2015-01-26 12:55:00,62.23,62.25,62.22,62.23,164400.0,45.7375,45.7522,45.7302,45.7375,164400.0
2015-01-26 13:00:00,62.23,62.24,62.21,62.22,32500.0,45.7375,45.7449,45.7228,45.7302,32500.0
2015-01-26 13:05:00,62.22,62.22,62.18,62.19,66600.0,45.7302,45.7302,45.7008,45.7081,66600.0
2015-01-26 13:10:00,62.2,62.23,62.19,62.22,100700.0,45.7155,45.7375,45.7081,45.7302,100700.0
2015-01-26 13:15:00,62.22,62.26,62.21,62.25,71200.0,45.7302,45.7596,45.7228,45.7522,71200.0
2015-01-26 13:20:00,62.25,62.26,62.24,62.26,52100.0,45.7522,45.7596,45.7449,45.7596,52100.0
2015-01-26 13:25:00,62.25,62.26,62.24,62.26,61100.0,45.7522,45.7596,45.7449,45.7596,61100.0
2015-01-26 13:30:00,62.26,62.3,62.26,62.28,56100.0,45.7596,45.789,45.7596,45.7743,56100.0
2015-01-26 13:35:00,62.28,62.29,62.26,62.28,110600.0,45.7743,45.7816,45.7596,45.7743,110600.0
2015-01-26 13:40:00,62.28,62.3,62.27,62.3,82400.0,45.7743,45.789,45.7669,45.789,82400.0
2015-01-26 13:45:00,62.3,62.34,62.27,62.33,609100.0,45.789,45.8184,45.7669,45.811,609100.0
2015-01-26 13:50:00,62.33,62.34,62.29,62.3,166200.0,45.811,45.8184,45.7816,45.789,166200.0
2015-01-26 13:55:00,62.3,62.31,62.28,62.29,97300.0,45.789,45.7963,45.7743,45.7816,97300.0
2015-01-26 14:00:00,62.29,62.3,62.26,62.27,132600.0,45.7816,45.789,45.7596,45.7669,132600.0
2015-01-26 14:05:00,62.27,62.27,62.25,62.25,230300.0,45.7669,45.7669,45.7522,45.7522,230300.0
2015-01-26 14:10:00,62.26,62.26,62.21,62.23,73300.0,45.7596,45.7596,45.7228,45.7375,73300.0
2015-01-26 14:15:00,62.23,62.24,62.19,62.19,67800.0,45.7375,45.7449,45.7081,45.7081,67800.0
2015-01-26 14:20:00,62.2,62.2,62.18,62.19,80600.0,45.7155,45.7155,45.7008,45.7081,80600.0
2015-01-26 14:25:00,62.19,62.2,62.17,62.2,144000.0,45.7081,45.7155,45.6934,45.7155,144000.0
2015-01-26 14:30:00,62.19,62.22,62.19,62.21,80700.0,45.7081,45.7302,45.7081,45.7228,80700.0
2015-01-26 14:35:00,62.21,62.23,62.2,62.23,115100.0,45.7228,45.7375,45.7155,45.7375,115100.0
2015-01-26 14:40:00,62.23,62.25,62.21,62.22,78200.0,45.7375,45.7522,45.7228,45.7302,78200.0
2015-01-26 14:45:00,62.22,62.22,62.19,62.21,89500.0,45.7302,45.7302,45.7081,45.7228,89500.0
2015-01-26 14:50:00,62.21,62.22,62.18,62.22,131700.0,45.7228,45.7302,45.7008,45.7302,131700.0
2015-01-26 14:55:00,62.21,62.22,62.19,62.2,323500.0,45.7228,45.7302,45.7081,45.7155,323500.0
2015-01-26 15:00:00,62.19,62.2,62.16,62.18,160300.0,45.7081,45.7155,45.6861,45.7008,160300.0
2015-01-26 15:05:00,62.18,62.2,62.16,62.2,242300.0,45.7008,45.7155,45.6861,45.7155,242300.0
2015-01-26 15:10:00,62.2,62.22,62.19,62.19,166900.0,45.7155,45.7302,45.7081,45.7081,166900.0
2015-01-26 15:15:00,62.2,62.2,62.14,62.17,195500.0,45.7155,45.7155,45.6714,45.6934,195500.0
2015-01-26 15:20:00,62.16,62.21,62.16,62.21,166700.0,45.6861,45.7228,45.6861,45.7228,166700.0
2015-01-26 15:25:00,62.2,62.21,62.18,62.18,186600.0,45.7155,45.7228,45.7008,45.7008,186600.0
2015-01-26 15:30:00,62.19,62.2,62.15,62.16,146500.0,45.7081,45.7155,45.6787,45.6861,146500.0
2015-01-26 15:35:00,62.17,62.21,62.16,62.21,122700.0,45.6934,45.7228,45.6861,45.7228,122700.0
2015-01-26 15:40:00,62.21,62.21,62.18,62.19,366100.0,45.7228,45.7228,45.7008,45.7081,366100.0
2015-01-26 15:45:00,62.19,62.22,62.19,62.21,321500.0,45.7081,45.7302,45.7081,45.7228,321500.0
2015-01-26 15:50:00,62.21,62.21,62.19,62.2,568200.0,45.7228,45.7228,45.7081,45.7155,568200.0
2015-01-26 15:55:00,62.19,62.23,62.17,62.22,1713500.0,45.7081,45.7375,45.6934,45.7302,1713500.0
2015-01-27 09:30:00,62.07,62.09,62.02,62.05,844500.0,45.6199,45.6346,45.5832,45.6052,844500.0
2015-01-27 09:35:00,62.05,62.08,61.94,62.08,460100.0,45.6052,45.6273,45.5244,45.6273,460100.0
2015-01-27 09:40:00,62.08,62.1,62.04,62.06,291800.0,45.6273,45.642,45.5979,45.6126,291800.0
2015-01-27 09:45:00,62.05,62.12,62.02,62.07,224400.0,45.6052,45.6567,45.5832,45.6199,224400.0
2015-01-27 09:50:00,62.07,62.09,62.01,62.07,206100.0,45.6199,45.6346,45.5758,45.6199,206100.0
2015-01-27 09:55:00,62.08,62.08,62.0,62.05,198200.0,45.6273,45.6273,45.5685,45.6052,198200.0
2015-01-27 10:00:00,62.05,62.12,62.01,62.11,625600.0,45.6052,45.6567,45.5758,45.6493,625600.0
2015-01-27 10:05:00,62.12,62.15,62.06,62.11,193700.0,45.6567,45.6787,45.6126,45.6493,193700.0
2015-01-27 10:10:00,62.1,62.14,62.05,62.08,163000.0,45.642,45.6714,45.6052,45.6273,163000.0
2015-01-27 10:15:00,62.07,62.1,62.03,62.07,350200.0,45.6199,45.642,45.5905,45.6199,350200.0
2015-01-27 10:20:00,62.07,62.11,62.02,62.03,268600.0,45.6199,45.6493,45.5832,45.5905,268600.0
2015-01-27 10:25:00,62.03,62.09,61.99,61.99,256000.0,45.5905,45.6346,45.5611,45.5611,256000.0
2015-01-27 10:30:00,61.98,62.0,61.93,62.0,275500.0,45.5538,45.5685,45.517,45.5685,275500.0
2015-01-27 10:35:00,61.99,62.08,61.96,62.08,238600.0,45.5611,45.6273,45.5391,45.6273,238600.0
2015-01-27 10:40:00,62.07,62.08,62.04,62.05,154900.0,45.6199,45.6273,45.5979,45.6052,154900.0
2015-01-27 10:45:00,62.05,62.07,62.01,62.03,179200.0,45.6052,45.6199,45.5758,45.5905,179200.0
2015-01-27 10:50:00,62.03,62.09,62.02,62.08,166600.0,45.5905,45.6346,45.5832,45.6273,166600.0
2015-01-27 10:55:00,62.08,62.16,62.08,62.12,258200.0,45.6273,45.6861,45.6273,45.6567,258200.0
2015-01-27 11:00:00,62.12,62.14,62.07,62.07,209900.0,45.6567,45.6714,45.6199,45.6199,209900.0
2015-01-27 11:05:00,62.07,62.13,62.05,62.13,111200.0,45.6199,45.664,45.6052,45.664,111200.0
2015-01-27 11:10:00,62.13,62.17,62.12,62.15,121700.0,45.664,45.6934,45.6567,45.6787,121700.0
2015-01-27 11:15:00,62.14,62.18,62.1,62.11,165000.0,45.6714,45.7008,45.642,45.6493,165000.0
2015-01-27 11:20:00,62.13,62.16,62.11,62.12,167200.0,45.664,45.6861,45.6493,45.6567,167200.0
2015-01-27 11:25:00,62.12,62.22,62.08,62.19,473400.0,45.6567,45.7302,45.6273,45.7081,473400.0
2015-01-27 11:30:00,62.19,62.25,62.13,62.15,339200.0,45.7081,45.7522,45.664,45.6787,339200.0
2015-01-27 11:35:00,62.15,62.21,62.14,62.19,166400.0,45.6787,45.7228,45.6714,45.7081,166400.0
2015-01-27 11:40:00,62.19,62.2,62.16,62.18,130900.0,45.7081,45.7155,45.6861,45.7008,130900.0
2015-01-27 11:45:00,62.18,62.24,62.17,62.23,256000.0,45.7008,45.7449,45.6934,45.7375,256000.0
2015-01-27 11:50:00,62.22,62.27,62.22,62.23,183500.0,45.7302,45.7669,45.7302,45.7375,183500.0
2015-01-27 11:55:00,62.24,62.24,62.17,62.17,141700.0,45.7449,45.7449,45.6934,45.6934,141700.0
2015-01-27 12:00:00,62.18,62.21,62.17,62.19,153300.0,45.7008,45.7228,45.6934,45.7081,153300.0
2015-01-27 12:05:00,62.19,62.2,62.15,62.18,135200.0,45.7081,45.7155,45.6787,45.7008,135200.0
2015-01-27 12:10:00,62.18,62.21,62.17,62.2,105800.0,45.7008,45.7228,45.6934,45.7155,105800.0
2015-01-27 12:15:00,62.2,62.22,62.18,62.19,107600.0,45.7155,45.7302,45.7008,45.7081,107600.0
2015-01-27 12:20:00,62.19,62.19,62.15,62.16,142400.0,45.7081,45.7081,45.6787,45.6861,142400.0
2015-01-27 12:25:00,62.16,62.23,62.15,62.22,159800.0,45.6861,45.7375,45.6787,45.7302,159800.0
2015-01-27 12:30:00,62.23,62.25,62.21,62.25,55800.0,45.7375,45.7522,45.7228,45.7522,55800.0
2015-01-27 12:35:00,62.24,62.25,62.21,62.24,232500.0,45.7449,45.7522,45.7228,45.7449,232500.0
2015-01-27 12:40:00,62.23,62.24,62.18,62.19,64900.0,45.7375,45.7449,45.7008,45.7081,64900.0
2015-01-27 12:45:00,62.18,62.19,62.15,62.16,253400.0,45.7008,45.7081,45.6787,45.6861,253400.0
2015-01-27 12:50:00,62.16,62.21,62.15,62.21,125700.0,45.6861,45.7228,45.6787,45.7228,125700.0
2015-01-27 12:55:00,62.21,62.27,62.2,62.27,81500.0,45.7228,45.7669,45.7155,45.7669,81500.0
2015-01-27 13:00:00,62.27,62.3,62.24,62.25,301500.0,45.7669,45.789,45.7449,45.7522,301500.0
2015-01-27 13:05:00,62.24,62.26,62.22,62.25,772900.0,45.7449,45.7596,45.7302,45.7522,772900.0
2015-01-27 13:10:00,62.26,62.28,62.24,62.27,135500.0,45.7596,45.7743,45.7449,45.7669,135500.0
2015-01-27 13:15:00,62.27,62.36,62.27,62.33,99400.0,45.7669,45.8331,45.7669,45.811,99400.0
2015-01-27 13:20:00,62.33,62.37,62.33,62.35,111900.0,45.811,45.8404,45.811,45.8257,111900.0
2015-01-27 13:25:00,62.35,62.35,62.32,62.33,64800.0,45.8257,45.8257,45.8037,45.811,64800.0
2015-01-27 13:30:00,62.33,62.36,62.28,62.28,76500.0,45.811,45.8331,45.7743,45.7743,76500.0
2015-01-27 13:35:00,62.29,62.29,62.25,62.28,81900.0,45.7816,45.7816,45.7522,45.7743,81900.0
2015-01-27 13:40:00,62.28,62.3,62.24,62.26,103200.0,45.7743,45.789,45.7449,45.7596,103200.0
2015-01-27 13:45:00,62.26,62.28,62.24,62.26,235300.0,45.7596,45.7743,45.7449,45.7596,235300.0
2015-01-27 13:50:00,62.26,62.26,62.24,62.25,183200.0,45.7596,45.7596,45.7449,45.7522,183200.0
2015-01-27 13:55:00,62.24,62.26,62.22,62.25,97000.0,45.7449,45.7596,45.7302,45.7522,97000.0
2015-01-27 14:00:00,62.25,62.3,62.24,62.29,99700.0,45.7522,45.789,45.7449,45.7816,99700.0
2015-01-27 14:05:00,62.28,62.31,62.27,62.28,91300.0,45.7743,45.7963,45.7669,45.7743,91300.0
2015-01-27 14:10:00,62.28,62.33,62.28,62.33,71300.0,45.7743,45.811,45.7743,45.811,71300.0
2015-01-27 14:15:00,62.33,62.4,62.31,62.39,98500.0,45.811,45.8625,45.7963,45.8551,98500.0
2015-01-27 14:20:00,62.4,62.42,62.39,62.41,121300.0,45.8625,45.8772,45.8551,45.8698,121300.0
2015-01-27 14:25:00,62.41,62.42,62.4,62.41,61300.0,45.8698,45.8772,45.8625,45.8698,61300.0
2015-01-27 14:30:00,62.4,62.41,62.37,62.38,93800.0,45.8625,45.8698,45.8404,45.8478,93800.0
2015-01-27 14:35:00,62.38,62.4,62.36,62.4,86100.0,45.8478,45.8625,45.8331,45.8625,86100.0
2015-01-27 14:40:00,62.39,62.4,62.37,62.39,94500.0,45.8551,45.8625,45.8404,45.8551,94500.0
2015-01-27 14:45:00,62.39,62.4,62.35,62.38,280000.0,45.8551,45.8625,45.8257,45.8478,280000.0
2015-01-27 14:50:00,62.38,62.41,62.34,62.35,94700.0,45.8478,45.8698,45.8184,45.8257,94700.0
2015-01-27 14:55:00,62.34,62.36,62.31,62.32,146100.0,45.8184,45.8331,45.7963,45.8037,146100.0
2015-01-27 15:00:00,62.32,62.37,62.32,62.37,169100.0,45.8037,45.8404,45.8037,45.8404,169100.0
2015-01-27 15:05:00,62.36,62.36,62.32,62.35,124500.0,45.8331,45.8331,45.8037,45.8257,124500.0
2015-01-27 15:10:00,62.35,62.38,62.34,62.36,93100.0,45.8257,45.8478,45.8184,45.8331,93100.0
2015-01-27 15:15:00,62.35,62.36,62.29,62.3,109100.0,45.8257,45.8331,45.7816,45.789,109100.0
2015-01-27 15:20:00,62.3,62.3,62.24,62.27,172500.0,45.789,45.789,45.7449,45.7669,172500.0
2015-01-27 15:25:00,62.27,62.28,62.2,62.2,111200.0,45.7669,45.7743,45.7155,45.7155,111200.0
2015-01-27 15:30:00,62.2,62.25,62.19,62.25,279600.0,45.7155,45.7522,45.7081,45.7522,279600.0
2015-01-27 15:35:00,62.25,62.25,62.18,62.23,352500.0,45.7522,45.7522,45.7008,45.7375,352500.0
2015-01-27 15:40:00,62.23,62.3,62.23,62.29,497000.0,45.7375,45.789,45.7375,45.7816,497000.0
2015-01-27 15:45:00,62.3,62.3,62.24,62.25,304500.0,45.789,45.789,45.7449,45.7522,304500.0
2015-01-27 15:50:00,62.25,62.25,62.19,62.23,728600.0,45.7522,45.7522,45.7081,45.7375,728600.0
2015-01-27 15:55:00,62.23,62.28,62.22,62.28,1435500.0,45.7375,45.7743,45.7302,45.7743,1435500.0
2015-01-28 09:30:00,62.31,62.35,62.26,62.26,451300.0,45.7963,45.8257,45.7596,45.7596,451300.0
2015-01-28 09:35:00,62.26,62.27,62.2,62.25,232200.0,45.7596,45.7669,45.7155,45.7522,232200.0
2015-01-28 09:40:00,62.24,62.27,62.21,62.24,387900.0,45.7449,45.7669,45.7228,45.7449,387900.0
2015-01-28 09:45:00,62.25,62.27,62.2,62.22,182500.0,45.7522,45.7669,45.7155,45.7302,182500.0
2015-01-28 09:50:00,62.23,62.27,62.21,62.23,254700.0,45.7375,45.7669,45.7228,45.7375,254700.0
2015-01-28 09:55:00,62.24,62.25,62.19,62.23,173700.0,45.7449,45.7522,45.7081,45.7375,173700.0
2015-01-28 10:00:00,62.23,62.25,62.2,62.22,161300.0,45.7375,45.7522,45.7155,45.7302,161300.0
2015-01-28 10:05:00,62.22,62.25,62.2,62.22,298100.0,45.7302,45.7522,45.7155,45.7302,298100.0
2015-01-28 10:10:00,62.22,62.23,62.19,62.19,306400.0,45.7302,45.7375,45.7081,45.7081,306400.0
2015-01-28 10:15:00,62.19,62.19,62.13,62.17,153200.0,45.7081,45.7081,45.664,45.6934,153200.0
2015-01-28 10:20:00,62.17,62.18,62.14,62.15,89300.0,45.6934,45.7008,45.6714,45.6787,89300.0
2015-01-28 10:25:00,62.15,62.16,62.13,62.13,112300.0,45.6787,45.6861,45.664,45.664,112300.0
2015-01-28 10:30:00,62.14,62.17,62.09,62.09,507700.0,45.6714,45.6934,45.6346,45.6346,507700.0
2015-01-28 10:35:00,62.09,62.14,62.08,62.13,344500.0,45.6346,45.6714,45.6273,45.664,344500.0
2015-01-28 10:40:00,62.12,62.14,62.07,62.08,260000.0,45.6567,45.6714,45.6199,45.6273,260000.0
2015-01-28 10:45:00,62.08,62.09,62.05,62.07,103600.0,45.6273,45.6346,45.6052,45.6199,103600.0
2015-01-28 10:50:00,62.07,62.08,62.03,62.06,90200.0,45.6199,45.6273,45.5905,45.6126,90200.0
2015-01-28 10:55:00,62.06,62.06,62.0,62.03,221700.0,45.6126,45.6126,45.5685,45.5905,221700.0
2015-01-28 11:00:00,62.03,62.1,62.02,62.1,327600.0,45.5905,45.642,45.5832,45.642,327600.0
2015-01-28 11:05:00,62.09,62.13,62.08,62.12,225900.0,45.6346,45.664,45.6273,45.6567,225900.0
2015-01-28 11:10:00,62.12,62.12,62.01,62.02,250700.0,45.6567,45.6567,45.5758,45.5832,250700.0
2015-01-28 11:15:00,62.01,62.07,61.98,62.07,390700.0,45.5758,45.6199,45.5538,45.6199,390700.0
2015-01-28 11:20:00,62.07,62.09,62.02,62.07,321800.0,45.6199,45.6346,45.5832,45.6199,321800.0
2015-01-28 11:25:00,62.06,62.13,62.03,62.11,562300.0,45.6126,45.664,45.5905,45.6493,562300.0
2015-01-28 11:30:00,62.11,62.18,62.08,62.17,293000.0,45.6493,45.7008,45.6273,45.6934,293000.0
2015-01-28 11:35:00,62.17,62.23,62.17,62.2,117100.0,45.6934,45.7375,45.6934,45.7155,117100.0
2015-01-28 11:40:00,62.2,62.21,62.16,62.2,172700.0,45.7155,45.7228,45.6861,45.7155,172700.0
2015-01-28 11:45:00,62.2,62.29,62.19,62.27,120500.0,45.7155,45.7816,45.7081,45.7669,120500.0
2015-01-28 11:50:00,62.27,62.27,62.2,62.21,159300.0,45.7669,45.7669,45.7155,45.7228,159300.0
2015-01-28 11:55:00,62.21,62.25,62.21,62.24,54600.0,45.7228,45.7522,45.7228,45.7449,54600.0
2015-01-28 12:00:00,62.25,62.3,62.24,62.29,79300.0,45.7522,45.789,45.7449,45.7816,79300.0
2015-01-28 12:05:00,62.29,62.3,62.27,62.27,95500.0,45.7816,45.789,45.7669,45.7669,95500.0
2015-01-28 12:10:00,62.28,62.28,62.25,62.27,56700.0,45.7743,45.7743,45.7522,45.7669,56700.0
2015-01-28 12:15:00,62.28,62.38,62.27,62.36,92200.0,45.7743,45.8478,45.7669,45.8331,92200.0
2015-01-28 12:20:00,62.36,62.37,62.33,62.35,65200.0,45.8331,45.8404,45.811,45.8257,65200.0
2015-01-28 12:25:00,62.35,62.37,62.33,62.36,84300.0,45.8257,45.8404,45.811,45.8331,84300.0
2015-01-28 12:30:00,62.36,62.37,62.34,62.35,62900.0,45.8331,45.8404,45.8184,45.8257,62900.0
2015-01-28 12:35:00,62.36,62.36,62.32,62.34,55600.0,45.8331,45.8331,45.8037,45.8184,55600.0
2015-01-28 12:40:00,62.35,62.35,62.32,62.33,45900.0,45.8257,45.8257,45.8037,45.811,45900.0
2015-01-28 12:45:00,62.33,62.35,62.32,62.35,95700.0,45.811,45.8257,45.8037,45.8257,95700.0
2015-01-28 12:50:00,62.35,62.36,62.32,62.32,48200.0,45.8257,45.8331,45.8037,45.8037,48200.0
2015-01-28 12:55:00,62.32,62.34,62.27,62.28,179700.0,45.8037,45.8184,45.7669,45.7743,179700.0
2015-01-28 13:00:00,62.27,62.27,62.22,62.25,65400.0,45.7669,45.7669,45.7302,45.7522,65400.0
2015-01-28 13:05:00,62.24,62.25,62.22,62.24,37800.0,45.7449,45.7522,45.7302,45.7449,37800.0
2015-01-28 13:10:00,62.25,62.25,62.18,62.19,67200.0,45.7522,45.7522,45.7008,45.7081,67200.0
2015-01-28 13:15:00,62.19,62.2,62.16,62.17,118900.0,45.7081,45.7155,45.6861,45.6934,118900.0
2015-01-28 13:20:00,62.16,62.2,62.16,62.19,67500.0,45.6861,45.7155,45.6861,45.7081,67500.0
2015-01-28 13:25:00,62.19,62.19,62.13,62.13,72100.0,45.7081,45.7081,45.664,45.664,72100.0
2015-01-28 13:30:00,62.14,62.2,62.13,62.2,166500.0,45.6714,45.7155,45.664,45.7155,166500.0
2015-01-28 13:35:00,62.2,62.2,62.17,62.18,63800.0,45.7155,45.7155,45.6934,45.7008,63800.0
2015-01-28 13:40:00,62.19,62.2,62.15,62.16,105700.0,45.7081,45.7155,45.6787,45.6861,105700.0
2015-01-28 13:45:00,62.17,62.2,62.16,62.17,64600.0,45.6934,45.7155,45.6861,45.6934,64600.0
2015-01-28 13:50:00,62.18,62.2,62.16,62.16,75100.0,45.7008,45.7155,45.6861,45.6861,75100.0
2015-01-28 13:55:00,62.16,62.17,62.12,62.15,140300.0,45.6861,45.6934,45.6567,45.6787,140300.0
2015-01-28 14:00:00,62.15,62.33,62.12,62.13,544100.0,45.6787,45.811,45.6567,45.664,544100.0
2015-01-28 14:05:00,62.13,62.2,62.06,62.11,224400.0,45.664,45.7155,45.6126,45.6493,224400.0
2015-01-28 14:10:00,62.1,62.14,62.01,62.13,251700.0,45.642,45.6714,45.5758,45.664,251700.0
2015-01-28 14:15:00,62.12,62.15,62.03,62.04,243600.0,45.6567,45.6787,45.5905,45.5979,243600.0
2015-01-28 14:20:00,62.04,62.08,61.98,61.98,167400.0,45.5979,45.6273,45.5538,45.5538,167400.0
2015-01-28 14:25:00,61.98,61.98,61.88,61.89,296000.0,45.5538,45.5538,45.4803,45.4876,296000.0
2015-01-28 14:30:00,61.89,61.9,61.8,61.85,187400.0,45.4876,45.495,45.4215,45.4582,187400.0
2015-01-28 14:35:00,61.85,61.9,61.84,61.89,107000.0,45.4582,45.495,45.4509,45.4876,107000.0
2015-01-28 14:40:00,61.89,61.94,61.84,61.89,182500.0,45.4876,45.5244,45.4509,45.4876,182500.0
2015-01-28 14:45:00,61.89,61.91,61.86,61.87,195100.0,45.4876,45.5023,45.4656,45.4729,195100.0
2015-01-28 14:50:00,61.86,61.92,61.84,61.88,269700.0,45.4656,45.5097,45.4509,45.4803,269700.0
2015-01-28 14:55:00,61.89,61.89,61.83,61.85,125400.0,45.4876,45.4876,45.4435,45.4582,125400.0
2015-01-28 15:00:00,61.85,61.86,61.8,61.82,137800.0,45.4582,45.4656,45.4215,45.4362,137800.0
2015-01-28 15:05:00,61.82,61.84,61.76,61.79,129300.0,45.4362,45.4509,45.3921,45.4142,129300.0
2015-01-28 15:10:00,61.78,61.8,61.71,61.71,267300.0,45.4068,45.4215,45.3554,45.3554,267300.0
2015-01-28 15:15:00,61.71,61.72,61.65,61.66,328200.0,45.3554,45.3627,45.3113,45.3186,328200.0
2015-01-28 15:20:00,61.65,61.66,61.62,61.63,177300.0,45.3113,45.3186,45.2892,45.2966,177300.0
2015-01-28 15:25:00,61.63,61.63,61.54,61.56,197000.0,45.2966,45.2966,45.2304,45.2451,197000.0
2015-01-28 15:30:00,61.56,61.58,61.46,61.47,415300.0,45.2451,45.2598,45.1716,45.179,415300.0
2015-01-28 15:35:00,61.47,61.52,61.42,61.46,383700.0,45.179,45.2157,45.1422,45.1716,383700.0
2015-01-28 15:40:00,61.46,61.46,61.32,61.37,550200.0,45.1716,45.1716,45.0687,45.1055,550200.0
2015-01-28 15:45:00,61.38,61.47,61.33,61.44,663500.0,45.1128,45.179,45.0761,45.1569,663500.0
2015-01-28 15:50:00,61.44,61.48,61.4,61.44,848100.0,45.1569,45.1863,45.1275,45.1569,848100.0
2015-01-28 15:55:00,61.45,61.46,61.34,61.37,1598600.0,45.1643,45.1716,45.0834,45.1055,1598600.0
2015-01-29 09:30:00,61.89,61.92,61.78,61.85,999200.0,45.4876,45.5097,45.4068,45.4582,999200.0
2015-01-29 09:35:00,61.84,61.9,61.78,61.8,619900.0,45.4509,45.495,45.4068,45.4215,619900.0
2015-01-29 09:40:00,61.8,61.85,61.76,61.79,644400.0,45.4215,45.4582,45.3921,45.4142,644400.0
2015-01-29 09:45:00,61.8,61.81,61.71,61.74,460900.0,45.4215,45.4289,45.3554,45.3774,460900.0
2015-01-29 09:50:00,61.74,61.82,61.71,61.81,766400.0,45.3774,45.4362,45.3554,45.4289,766400.0
2015-01-29 09:55:00,61.82,61.9,61.8,61.88,648000.0,45.4362,45.495,45.4215,45.4803,648000.0
2015-01-29 10:00:00,61.88,61.9,61.8,61.84,815000.0,45.4803,45.495,45.4215,45.4509,815000.0
2015-01-29 10:05:00,61.85,61.88,61.78,61.82,467800.0,45.4582,45.4803,45.4068,45.4362,467800.0
2015-01-29 10:10:00,61.82,61.84,61.78,61.79,437300.0,45.4362,45.4509,45.4068,45.4142,437300.0
2015-01-29 10:15:00,61.79,61.84,61.75,61.82,765300.0,45.4142,45.4509,45.3848,45.4362,765300.0
2015-01-29 10:20:00,61.82,61.86,61.78,61.78,555100.0,45.4362,45.4656,45.4068,45.4068,555100.0
2015-01-29 10:25:00,61.79,61.91,61.78,61.89,462100.0,45.4142,45.5023,45.4068,45.4876,462100.0
2015-01-29 10:30:00,61.9,61.95,61.85,61.86,513400.0,45.495,45.5317,45.4582,45.4656,513400.0
2015-01-29 10:35:00,61.86,61.86,61.77,61.81,426000.0,45.4656,45.4656,45.3995,45.4289,426000.0
2015-01-29 10:40:00,61.82,61.83,61.67,61.7,497300.0,45.4362,45.4435,45.326,45.348,497300.0
2015-01-29 10:45:00,61.7,61.75,61.69,61.75,479900.0,45.348,45.3848,45.3407,45.3848,479900.0
2015-01-29 10:50:00,61.75,61.76,61.68,61.73,391500.0,45.3848,45.3921,45.3333,45.3701,391500.0
2015-01-29 10:55:00,61.73,61.8,61.72,61.77,403300.0,45.3701,45.4215,45.3627,45.3995,403300.0
2015-01-29 11:00:00,61.77,61.8,61.71,61.72,323500.0,45.3995,45.4215,45.3554,45.3627,323500.0
2015-01-29 11:05:00,61.73,61.77,61.69,61.77,323500.0,45.3701,45.3995,45.3407,45.3995,323500.0
2015-01-29 11:10:00,61.78,61.79,61.73,61.75,335400.0,45.4068,45.4142,45.3701,45.3848,335400.0
2015-01-29 11:15:00,61.76,61.8,61.74,61.74,363700.0,45.3921,45.4215,45.3774,45.3774,363700.0
2015-01-29 11:20:00,61.74,61.82,61.74,61.78,389300.0,45.3774,45.4362,45.3774,45.4068,389300.0
2015-01-29 11:25:00,61.77,61.79,61.72,61.78,438000.0,45.3995,45.4142,45.3627,45.4068,438000.0
2015-01-29 11:30:00,61.78,61.82,61.75,61.79,316500.0,45.4068,45.4362,45.3848,45.4142,316500.0
2015-01-29 11:35:00,61.79,61.84,61.73,61.84,153500.0,45.4142,45.4509,45.3701,45.4509,153500.0
2015-01-29 11:40:00,61.84,61.84,61.76,61.78,197400.0,45.4509,45.4509,45.3921,45.4068,197400.0
2015-01-29 11:45:00,61.78,61.78,61.75,61.78,171400.0,45.4068,45.4068,45.3848,45.4068,171400.0
2015-01-29 11:50:00,61.77,61.83,61.77,61.81,122600.0,45.3995,45.4435,45.3995,45.4289,122600.0
2015-01-29 11:55:00,61.8,61.83,61.8,61.81,96500.0,45.4215,45.4435,45.4215,45.4289,96500.0
2015-01-29 12:00:00,61.8,61.87,61.8,61.86,132900.0,45.4215,45.4729,45.4215,45.4656,132900.0
2015-01-29 12:05:00,61.86,61.89,61.84,61.85,218600.0,45.4656,45.4876,45.4509,45.4582,218600.0
2015-01-29 12:10:00,61.84,61.85,61.8,61.81,138000.0,45.4509,45.4582,45.4215,45.4289,138000.0
2015-01-29 12:15:00,61.82,61.82,61.77,61.77,266200.0,45.4362,45.4362,45.3995,45.3995,266200.0
2015-01-29 12:20:00,61.78,61.8,61.74,61.78,103200.0,45.4068,45.4215,45.3774,45.4068,103200.0
2015-01-29 12:25:00,61.78,61.8,61.76,61.79,111900.0,45.4068,45.4215,45.3921,45.4142,111900.0
2015-01-29 12:30:00,61.8,61.81,61.77,61.79,89500.0,45.4215,45.4289,45.3995,45.4142,89500.0
2015-01-29 12:35:00,61.79,61.8,61.76,61.79,102000.0,45.4142,45.4215,45.3921,45.4142,102000.0
2015-01-29 12:40:00,61.79,61.8,61.73,61.74,153500.0,45.4142,45.4215,45.3701,45.3774,153500.0
2015-01-29 12:45:00,61.74,61.8,61.72,61.79,110400.0,45.3774,45.4215,45.3627,45.4142,110400.0
2015-01-29 12:50:00,61.79,61.8,61.76,61.79,139600.0,45.4142,45.4215,45.3921,45.4142,139600.0
2015-01-29 12:55:00,61.78,61.83,61.77,61.83,192800.0,45.4068,45.4435,45.3995,45.4435,192800.0
2015-01-29 13:00:00,61.83,61.84,61.8,61.8,265000.0,45.4435,45.4509,45.4215,45.4215,265000.0
2015-01-29 13:05:00,61.8,61.8,61.75,61.78,212200.0,45.4215,45.4215,45.3848,45.4068,212200.0
2015-01-29 13:10:00,61.78,61.82,61.77,61.81,374800.0,45.4068,45.4362,45.3995,45.4289,374800.0
2015-01-29 13:15:00,61.81,61.86,61.81,61.85,155700.0,45.4289,45.4656,45.4289,45.4582,155700.0
2015-01-29 13:20:00,61.85,61.92,61.84,61.92,408400.0,45.4582,45.5097,45.4509,45.5097,408400.0
2015-01-29 13:25:00,61.91,61.94,61.91,61.92,95000.0,45.5023,45.5244,45.5023,45.5097,95000.0
2015-01-29 13:30:00,61.92,61.93,61.9,61.93,66100.0,45.5097,45.517,45.495,45.517,66100.0
2015-01-29 13:35:00,61.93,61.99,61.92,61.98,99200.0,45.517,45.5611,45.5097,45.5538,99200.0
2015-01-29 13:40:00,61.98,62.04,61.98,62.02,80900.0,45.5538,45.5979,45.5538,45.5832,80900.0
2015-01-29 13:45:00,62.02,62.04,62.01,62.04,92500.0,45.5832,45.5979,45.5758,45.5979,92500.0
2015-01-29 13:50:00,62.04,62.07,62.02,62.03,255200.0,45.5979,45.6199,45.5832,45.5905,255200.0
2015-01-29 13:55:00,62.04,62.04,62.01,62.02,114400.0,45.5979,45.5979,45.5758,45.5832,114400.0
2015-01-29 14:00:00,62.01,62.04,62.01,62.04,129500.0,45.5758,45.5979,45.5758,45.5979,129500.0
2015-01-29 14:05:00,62.03,62.06,61.99,61.99,260200.0,45.5905,45.6126,45.5611,45.5611,260200.0
2015-01-29 14:10:00,62.0,62.01,61.97,62.01,138100.0,45.5685,45.5758,45.5464,45.5758,138100.0
2015-01-29 14:15:00,62.01,62.03,62.0,62.01,128600.0,45.5758,45.5905,45.5685,45.5758,128600.0
2015-01-29 14:20:00,62.01,62.06,62.0,62.05,117500.0,45.5758,45.6126,45.5685,45.6052,117500.0
2015-01-29 14:25:00,62.06,62.08,62.04,62.08,166700.0,45.6126,45.6273,45.5979,45.6273,166700.0
2015-01-29 14:30:00,62.09,62.12,62.08,62.11,116100.0,45.6346,45.6567,45.6273,45.6493,116100.0
2015-01-29 14:35:00,62.11,62.12,62.09,62.1,179100.0,45.6493,45.6567,45.6346,45.642,179100.0
2015-01-29 14:40:00,62.11,62.11,62.06,62.07,83800.0,45.6493,45.6493,45.6126,45.6199,83800.0
2015-01-29 14:45:00,62.07,62.07,62.02,62.03,265700.0,45.6199,45.6199,45.5832,45.5905,265700.0
2015-01-29 14:50:00,62.03,62.06,62.01,62.04,104000.0,45.5905,45.6126,45.5758,45.5979,104000.0
2015-01-29 14:55:00,62.05,62.09,62.02,62.07,191500.0,45.6052,45.6346,45.5832,45.6199,191500.0
2015-01-29 15:00:00,62.07,62.09,62.05,62.06,153200.0,45.6199,45.6346,45.6052,45.6126,153200.0
2015-01-29 15:05:00,62.06,62.13,62.05,62.13,190100.0,45.6126,45.664,45.6052,45.664,190100.0
2015-01-29 15:10:00,62.12,62.13,62.09,62.11,177200.0,45.6567,45.664,45.6346,45.6493,177200.0
2015-01-29 15:15:00,62.11,62.15,62.09,62.15,392300.0,45.6493,45.6787,45.6346,45.6787,392300.0
2015-01-29 15:20:00,62.16,62.18,62.13,62.18,192100.0,45.6861,45.7008,45.664,45.7008,192100.0
2015-01-29 15:25:00,62.17,62.19,62.14,62.17,255700.0,45.6934,45.7081,45.6714,45.6934,255700.0
2015-01-29 15:30:00,62.17,62.2,62.16,62.17,255900.0,45.6934,45.7155,45.6861,45.6934,255900.0
2015-01-29 15:35:00,62.18,62.22,62.15,62.21,270800.0,45.7008,45.7302,45.6787,45.7228,270800.0
2015-01-29 15:40:00,62.2,62.23,62.2,62.21,196800.0,45.7155,45.7375,45.7155,45.7228,196800.0
2015-01-29 15:45:00,62.21,62.22,62.18,62.21,921400.0,45.7228,45.7302,45.7008,45.7228,921400.0
2015-01-29 15:50:00,62.22,62.23,62.2,62.22,1087200.0,45.7302,45.7375,45.7155,45.7302,1087200.0
2015-01-29 15:55:00,62.22,62.25,62.2,62.21,3571900.0,45.7302,45.7522,45.7155,45.7228,3571900.0
2015-01-30 09:30:00,61.59,61.69,61.53,61.68,1058800.0,45.2672,45.3407,45.2231,45.3333,1058800.0
2015-01-30 09:35:00,61.68,61.71,61.64,61.65,711100.0,45.3333,45.3554,45.3039,45.3113,711100.0
2015-01-30 09:40:00,61.65,61.69,61.65,61.66,346500.0,45.3113,45.3407,45.3113,45.3186,346500.0
2015-01-30 09:45:00,61.66,61.75,61.62,61.62,446800.0,45.3186,45.3848,45.2892,45.2892,446800.0
2015-01-30 09:50:00,61.61,61.67,61.58,61.63,660200.0,45.2819,45.326,45.2598,45.2966,660200.0
2015-01-30 09:55:00,61.63,61.67,61.6,61.61,415100.0,45.2966,45.326,45.2745,45.2819,415100.0
2015-01-30 10:00:00,61.61,61.67,61.6,61.64,698100.0,45.2819,45.326,45.2745,45.3039,698100.0
2015-01-30 10:05:00,61.64,61.66,61.53,61.55,553900.0,45.3039,45.3186,45.2231,45.2378,553900.0
2015-01-30 10:10:00,61.55,61.58,61.52,61.56,337300.0,45.2378,45.2598,45.2157,45.2451,337300.0
2015-01-30 10:15:00,61.56,61.62,61.54,61.56,348800.0,45.2451,45.2892,45.2304,45.2451,348800.0
2015-01-30 10:20:00,61.57,61.58,61.5,61.5,323100.0,45.2525,45.2598,45.201,45.201,323100.0
2015-01-30 10:25:00,61.5,61.55,61.47,61.48,509100.0,45.201,45.2378,45.179,45.1863,509100.0
2015-01-30 10:30:00,61.47,61.48,61.4,61.44,566300.0,45.179,45.1863,45.1275,45.1569,566300.0
2015-01-30 10:35:00,61.44,61.48,61.41,61.45,400200.0,45.1569,45.1863,45.1349,45.1643,400200.0
2015-01-30 10:40:00,61.45,61.53,61.45,61.51,335100.0,45.1643,45.2231,45.1643,45.2084,335100.0
2015-01-30 10:45:00,61.51,61.57,61.5,61.55,362100.0,45.2084,45.2525,45.201,45.2378,362100.0
2015-01-30 10:50:00,61.54,61.55,61.5,61.51,300700.0,45.2304,45.2378,45.201,45.2084,300700.0
2015-01-30 10:55:00,61.51,61.52,61.43,61.52,463500.0,45.2084,45.2157,45.1496,45.2157,463500.0
2015-01-30 11:00:00,61.51,61.53,61.47,61.51,484900.0,45.2084,45.2231,45.179,45.2084,484900.0
2015-01-30 11:05:00,61.51,61.51,61.4,61.41,439900.0,45.2084,45.2084,45.1275,45.1349,439900.0
2015-01-30 11:10:00,61.41,61.44,61.3,61.35,779400.0,45.1349,45.1569,45.054,45.0908,779400.0
2015-01-30 11:15:00,61.35,61.37,61.29,61.35,755500.0,45.0908,45.1055,45.0467,45.0908,755500.0
2015-01-30 11:20:00,61.35,61.37,61.31,61.32,801800.0,45.0908,45.1055,45.0614,45.0687,801800.0
2015-01-30 11:25:00,61.33,61.46,61.31,61.41,1196600.0,45.0761,45.1716,45.0614,45.1349,1196600.0
2015-01-30 11:30:00,61.4,61.48,61.39,61.43,639700.0,45.1275,45.1863,45.1202,45.1496,639700.0
2015-01-30 11:35:00,61.43,61.45,61.38,61.39,109000.0,45.1496,45.1643,45.1128,45.1202,109000.0
2015-01-30 11:40:00,61.4,61.4,61.3,61.37,121600.0,45.1275,45.1275,45.054,45.1055,121600.0
2015-01-30 11:45:00,61.37,61.4,61.33,61.33,154900.0,45.1055,45.1275,45.0761,45.0761,154900.0
2015-01-30 11:50:00,61.34,61.37,61.29,61.31,119500.0,45.0834,45.1055,45.0467,45.0614,119500.0
2015-01-30 11:55:00,61.31,61.45,61.31,61.42,114700.0,45.0614,45.1643,45.0614,45.1422,114700.0
2015-01-30 12:00:00,61.44,61.54,61.44,61.47,109600.0,45.1569,45.2304,45.1569,45.179,109600.0
2015-01-30 12:05:00,61.47,61.49,61.46,61.49,138200.0,45.179,45.1937,45.1716,45.1937,138200.0
2015-01-30 12:10:00,61.49,61.53,61.46,61.51,181100.0,45.1937,45.2231,45.1716,45.2084,181100.0
2015-01-30 12:15:00,61.52,61.55,61.5,61.51,154100.0,45.2157,45.2378,45.201,45.2084,154100.0
2015-01-30 12:20:00,61.51,61.6,61.5,61.6,124500.0,45.2084,45.2745,45.201,45.2745,124500.0
2015-01-30 12:25:00,61.59,61.61,61.54,61.56,201300.0,45.2672,45.2819,45.2304,45.2451,201300.0
2015-01-30 12:30:00,61.56,61.57,61.54,61.56,177300.0,45.2451,45.2525,45.2304,45.2451,177300.0
2015-01-30 12:35:00,61.56,61.57,61.5,61.53,141500.0,45.2451,45.2525,45.201,45.2231,141500.0
2015-01-30 12:40:00,61.52,61.53,61.49,61.51,78200.0,45.2157,45.2231,45.1937,45.2084,78200.0
2015-01-30 12:45:00,61.5,61.51,61.47,61.5,115300.0,45.201,45.2084,45.179,45.201,115300.0
2015-01-30 12:50:00,61.5,61.53,61.47,61.49,104000.0,45.201,45.2231,45.179,45.1937,104000.0
2015-01-30 12:55:00,61.49,61.49,61.44,61.45,132200.0,45.1937,45.1937,45.1569,45.1643,132200.0
2015-01-30 13:00:00,61.45,61.49,61.44,61.49,109000.0,45.1643,45.1937,45.1569,45.1937,109000.0
2015-01-30 13:05:00,61.49,61.5,61.45,61.48,44400.0,45.1937,45.201,45.1643,45.1863,44400.0
2015-01-30 13:10:00,61.48,61.49,61.45,61.46,85200.0,45.1863,45.1937,45.1643,45.1716,85200.0
2015-01-30 13:15:00,61.45,61.45,61.4,61.42,96500.0,45.1643,45.1643,45.1275,45.1422,96500.0
2015-01-30 13:20:00,61.42,61.49,61.42,61.46,119800.0,45.1422,45.1937,45.1422,45.1716,119800.0
2015-01-30 13:25:00,61.46,61.52,61.44,61.51,154000.0,45.1716,45.2157,45.1569,45.2084,154000.0
2015-01-30 13:30:00,61.5,61.53,61.49,61.53,135400.0,45.201,45.2231,45.1937,45.2231,135400.0
2015-01-30 13:35:00,61.53,61.54,61.49,61.5,159500.0,45.2231,45.2304,45.1937,45.201,159500.0
2015-01-30 13:40:00,61.5,61.53,61.47,61.53,99100.0,45.201,45.2231,45.179,45.2231,99100.0
2015-01-30 13:45:00,61.54,61.58,61.51,61.57,115400.0,45.2304,45.2598,45.2084,45.2525,115400.0
2015-01-30 13:50:00,61.57,61.58,61.55,61.57,114500.0,45.2525,45.2598,45.2378,45.2525,114500.0
2015-01-30 13:55:00,61.57,61.62,61.54,61.61,167200.0,45.2525,45.2892,45.2304,45.2819,167200.0
2015-01-30 14:00:00,61.61,61.62,61.57,61.59,69600.0,45.2819,45.2892,45.2525,45.2672,69600.0
2015-01-30 14:05:00,61.59,61.64,61.57,61.61,141000.0,45.2672,45.3039,45.2525,45.2819,141000.0
2015-01-30 14:10:00,61.61,61.63,61.58,61.62,201100.0,45.2819,45.2966,45.2598,45.2892,201100.0
2015-01-30 14:15:00,61.61,61.7,61.6,61.69,187700.0,45.2819,45.348,45.2745,45.3407,187700.0
2015-01-30 14:20:00,61.69,61.73,61.67,61.71,172500.0,45.3407,45.3701,45.326,45.3554,172500.0
2015-01-30 14:25:00,61.71,61.78,61.71,61.78,209000.0,45.3554,45.4068,45.3554,45.4068,209000.0
2015-01-30 14:30:00,61.77,61.82,61.71,61.72,218900.0,45.3995,45.4362,45.3554,45.3627,218900.0
2015-01-30 14:35:00,61.72,61.75,61.68,61.7,224600.0,45.3627,45.3848,45.3333,45.348,224600.0
2015-01-30 14:40:00,61.69,61.73,61.67,61.68,314200.0,45.3407,45.3701,45.326,45.3333,314200.0
2015-01-30 14:45:00,61.68,61.7,61.57,61.61,309200.0,45.3333,45.348,45.2525,45.2819,309200.0
2015-01-30 14:50:00,61.6,61.61,61.52,61.55,172500.0,45.2745,45.2819,45.2157,45.2378,172500.0
2015-01-30 14:55:00,61.55,61.57,61.46,61.49,230900.0,45.2378,45.2525,45.1716,45.1937,230900.0
2015-01-30 15:00:00,61.5,61.56,61.48,61.5,176800.0,45.201,45.2451,45.1863,45.201,176800.0
2015-01-30 15:05:00,61.49,61.51,61.42,61.47,190500.0,45.1937,45.2084,45.1422,45.179,190500.0
2015-01-30 15:10:00,61.46,61.51,61.44,61.5,468400.0,45.1716,45.2084,45.1569,45.201,468400.0
2015-01-30 15:15:00,61.5,61.5,61.41,61.41,586300.0,45.201,45.201,45.1349,45.1349,586300.0
2015-01-30 15:20:00,61.41,61.42,61.34,61.4,474400.0,45.1349,45.1422,45.0834,45.1275,474400.0
2015-01-30 15:25:00,61.4,61.46,61.37,61.44,250000.0,45.1275,45.1716,45.1055,45.1569,250000.0
2015-01-30 15:30:00,61.44,61.44,61.38,61.43,297000.0,45.1569,45.1569,45.1128,45.1496,297000.0
2015-01-30 15:35:00,61.43,61.47,61.4,61.43,377000.0,45.1496,45.179,45.1275,45.1496,377000.0
2015-01-30 15:40:00,61.42,61.42,61.31,61.36,485600.0,45.1422,45.1422,45.0614,45.0981,485600.0
2015-01-30 15:45:00,61.36,61.39,61.3,61.33,1204700.0,45.0981,45.1202,45.054,45.0761,1204700.0
2015-01-30 15:50:00,61.33,61.33,61.26,61.29,2114700.0,45.0761,45.0761,45.0246,45.0467,2114700.0
2015-01-30 15:55:00,61.29,61.29,61.2,61.23,4312100.0,45.0467,45.0467,44.9805,45.0026,4312100.0
2015-02-02 09:30:00,61.63,61.68,61.56,61.59,495000.0,45.2966,45.3333,45.2451,45.2672,495000.0
2015-02-02 09:35:00,61.59,61.7,61.58,61.67,426100.0,45.2672,45.348,45.2598,45.326,426100.0
2015-02-02 09:40:00,61.68,61.68,61.59,61.62,406600.0,45.3333,45.3333,45.2672,45.2892,406600.0
2015-02-02 09:45:00,61.61,61.68,61.6,61.66,409800.0,45.2819,45.3333,45.2745,45.3186,409800.0
2015-02-02 09:50:00,61.64,61.65,61.58,61.59,521800.0,45.3039,45.3113,45.2598,45.2672,521800.0
2015-02-02 09:55:00,61.59,61.64,61.58,61.59,197600.0,45.2672,45.3039,45.2598,45.2672,197600.0
2015-02-02 10:00:00,61.59,61.59,61.48,61.54,352400.0,45.2672,45.2672,45.1863,45.2304,352400.0
2015-02-02 10:05:00,61.53,61.54,61.46,61.52,477500.0,45.2231,45.2304,45.1716,45.2157,477500.0
2015-02-02 10:10:00,61.52,61.56,61.47,61.54,263700.0,45.2157,45.2451,45.179,45.2304,263700.0
2015-02-02 10:15:00,61.53,61.55,61.51,61.54,249300.0,45.2231,45.2378,45.2084,45.2304,249300.0
2015-02-02 10:20:00,61.55,61.59,61.49,61.49,196300.0,45.2378,45.2672,45.1937,45.1937,196300.0
2015-02-02 10:25:00,61.49,61.55,61.49,61.51,168200.0,45.1937,45.2378,45.1937,45.2084,168200.0
2015-02-02 10:30:00,61.52,61.55,61.49,61.51,95600.0,45.2157,45.2378,45.1937,45.2084,95600.0
2015-02-02 10:35:00,61.51,61.57,61.5,61.57,131000.0,45.2084,45.2525,45.201,45.2525,131000.0
2015-02-02 10:40:00,61.58,61.63,61.57,61.61,145100.0,45.2598,45.2966,45.2525,45.2819,145100.0
2015-02-02 10:45:00,61.61,61.62,61.56,61.58,289700.0,45.2819,45.2892,45.2451,45.2598,289700.0
2015-02-02 10:50:00,61.58,61.66,61.56,61.64,239400.0,45.2598,45.3186,45.2451,45.3039,239400.0
2015-02-02 10:55:00,61.63,61.64,61.6,61.62,178500.0,45.2966,45.3039,45.2745,45.2892,178500.0
2015-02-02 11:00:00,61.62,61.72,61.61,61.7,1582500.0,45.2892,45.3627,45.2819,45.348,1582500.0
2015-02-02 11:05:00,61.7,61.72,61.67,61.7,434900.0,45.348,45.3627,45.326,45.348,434900.0
2015-02-02 11:10:00,61.7,61.71,61.62,61.64,463300.0,45.348,45.3554,45.2892,45.3039,463300.0
2015-02-02 11:15:00,61.64,61.67,61.63,61.65,409500.0,45.3039,45.326,45.2966,45.3113,409500.0
2015-02-02 11:20:00,61.65,61.67,61.63,61.66,353900.0,45.3113,45.326,45.2966,45.3186,353900.0
2015-02-02 11:25:00,61.66,61.76,61.65,61.76,500300.0,45.3186,45.3921,45.3113,45.3921,500300.0
2015-02-02 11:30:00,61.76,61.82,61.72,61.81,796400.0,45.3921,45.4362,45.3627,45.4289,796400.0
2015-02-02 11:35:00,61.81,61.89,61.8,61.86,294900.0,45.4289,45.4876,45.4215,45.4656,294900.0
2015-02-02 11:40:00,61.86,61.89,61.83,61.87,172700.0,45.4656,45.4876,45.4435,45.4729,172700.0
2015-02-02 11:45:00,61.87,61.93,61.87,61.88,142300.0,45.4729,45.517,45.4729,45.4803,142300.0
2015-02-02 11:50:00,61.87,61.89,61.86,61.87,73900.0,45.4729,45.4876,45.4656,45.4729,73900.0
2015-02-02 11:55:00,61.87,61.88,61.85,61.87,179700.0,45.4729,45.4803,45.4582,45.4729,179700.0
2015-02-02 12:00:00,61.88,61.89,61.79,61.82,157100.0,45.4803,45.4876,45.4142,45.4362,157100.0
2015-02-02 12:05:00,61.82,61.82,61.78,61.8,126200.0,45.4362,45.4362,45.4068,45.4215,126200.0
2015-02-02 12:10:00,61.8,61.81,61.75,61.76,149600.0,45.4215,45.4289,45.3848,45.3921,149600.0
2015-02-02 12:15:00,61.75,61.8,61.75,61.8,106000.0,45.3848,45.4215,45.3848,45.4215,106000.0
2015-02-02 12:20:00,61.8,61.81,61.73,61.73,130500.0,45.4215,45.4289,45.3701,45.3701,130500.0
2015-02-02 12:25:00,61.74,61.75,61.71,61.73,122500.0,45.3774,45.3848,45.3554,45.3701,122500.0
2015-02-02 12:30:00,61.73,61.74,61.68,61.69,169900.0,45.3701,45.3774,45.3333,45.3407,169900.0
2015-02-02 12:35:00,61.69,61.73,61.68,61.71,367900.0,45.3407,45.3701,45.3333,45.3554,367900.0
2015-02-02 12:40:00,61.72,61.74,61.71,61.72,126500.0,45.3627,45.3774,45.3554,45.3627,126500.0
2015-02-02 12:45:00,61.72,61.72,61.62,61.62,164900.0,45.3627,45.3627,45.2892,45.2892,164900.0
2015-02-02 12:50:00,61.62,61.65,61.6,61.64,228400.0,45.2892,45.3113,45.2745,45.3039,228400.0
2015-02-02 12:55:00,61.64,61.65,61.61,61.61,211700.0,45.3039,45.3113,45.2819,45.2819,211700.0
2015-02-02 13:00:00,61.62,61.62,61.58,61.59,98500.0,45.2892,45.2892,45.2598,45.2672,98500.0
2015-02-02 13:05:00,61.6,61.62,61.57,61.62,461000.0,45.2745,45.2892,45.2525,45.2892,461000.0
2015-02-02 13:10:00,61.63,61.67,61.62,61.65,185500.0,45.2966,45.326,45.2892,45.3113,185500.0
2015-02-02 13:15:00,61.65,61.66,61.6,61.63,128900.0,45.3113,45.3186,45.2745,45.2966,128900.0
2015-02-02 13:20:00,61.62,61.72,61.61,61.7,153300.0,45.2892,45.3627,45.2819,45.348,153300.0
2015-02-02 13:25:00,61.71,61.71,61.68,61.69,80100.0,45.3554,45.3554,45.3333,45.3407,80100.0
2015-02-02 13:30:00,61.7,61.74,61.64,61.65,119700.0,45.348,45.3774,45.3039,45.3113,119700.0
2015-02-02 13:35:00,61.64,61.65,61.59,61.59,52300.0,45.3039,45.3113,45.2672,45.2672,52300.0
2015-02-02 13:40:00,61.59,61.62,61.55,61.57,110000.0,45.2672,45.2892,45.2378,45.2525,110000.0
2015-02-02 13:45:00,61.57,61.61,61.56,61.58,132600.0,45.2525,45.2819,45.2451,45.2598,132600.0
2015-02-02 13:50:00,61.59,61.64,61.59,61.61,116200.0,45.2672,45.3039,45.2672,45.2819,116200.0
2015-02-02 13:55:00,61.61,61.61,61.55,61.56,76600.0,45.2819,45.2819,45.2378,45.2451,76600.0
2015-02-02 14:00:00,61.56,61.63,61.53,61.62,155700.0,45.2451,45.2966,45.2231,45.2892,155700.0
2015-02-02 14:05:00,61.63,61.68,61.6,61.66,177500.0,45.2966,45.3333,45.2745,45.3186,177500.0
2015-02-02 14:10:00,61.65,61.66,61.63,61.65,71900.0,45.3113,45.3186,45.2966,45.3113,71900.0
2015-02-02 14:15:00,61.65,61.69,61.64,61.68,135700.0,45.3113,45.3407,45.3039,45.3333,135700.0
2015-02-02 14:20:00,61.68,61.72,61.67,61.71,321200.0,45.3333,45.3627,45.326,45.3554,321200.0
2015-02-02 14:25:00,61.71,61.74,61.68,61.74,184300.0,45.3554,45.3774,45.3333,45.3774,184300.0
2015-02-02 14:30:00,61.74,61.76,61.71,61.76,183300.0,45.3774,45.3921,45.3554,45.3921,183300.0
2015-02-02 14:35:00,61.75,61.78,61.71,61.73,161200.0,45.3848,45.4068,45.3554,45.3701,161200.0
2015-02-02 14:40:00,61.73,61.76,61.71,61.75,180800.0,45.3701,45.3921,45.3554,45.3848,180800.0
2015-02-02 14:45:00,61.75,61.75,61.68,61.69,179700.0,45.3848,45.3848,45.3333,45.3407,179700.0
2015-02-02 14:50:00,61.7,61.77,61.69,61.74,162700.0,45.348,45.3995,45.3407,45.3774,162700.0
2015-02-02 14:55:00,61.74,61.74,61.66,61.69,171400.0,45.3774,45.3774,45.3186,45.3407,171400.0
2015-02-02 15:00:00,61.69,61.71,61.68,61.71,428700.0,45.3407,45.3554,45.3333,45.3554,428700.0
2015-02-02 15:05:00,61.7,61.75,61.68,61.74,354600.0,45.348,45.3848,45.3333,45.3774,354600.0
2015-02-02 15:10:00,61.74,61.84,61.73,61.84,263200.0,45.3774,45.4509,45.3701,45.4509,263200.0
2015-02-02 15:15:00,61.84,61.85,61.76,61.8,412500.0,45.4509,45.4582,45.3921,45.4215,412500.0
2015-02-02 15:20:00,61.8,61.87,61.79,61.83,382300.0,45.4215,45.4729,45.4142,45.4435,382300.0
2015-02-02 15:25:00,61.83,61.85,61.8,61.84,277900.0,45.4435,45.4582,45.4215,45.4509,277900.0
2015-02-02 15:30:00,61.84,61.88,61.83,61.86,443400.0,45.4509,45.4803,45.4435,45.4656,443400.0
2015-02-02 15:35:00,61.86,62.0,61.83,62.0,410800.0,45.4656,45.5685,45.4435,45.5685,410800.0
2015-02-02 15:40:00,62.0,62.09,61.99,62.09,473200.0,45.5685,45.6346,45.5611,45.6346,473200.0
2015-02-02 15:45:00,62.09,62.1,61.99,62.01,558000.0,45.6346,45.642,45.5611,45.5758,558000.0
2015-02-02 15:50:00,62.01,62.03,61.96,61.97,1187000.0,45.5758,45.5905,45.5391,45.5464,1187000.0
2015-02-02 15:55:00,61.97,62.0,61.93,61.99,1673000.0,45.5464,45.5685,45.517,45.5611,1673000.0
2015-02-03 09:30:00,62.34,62.4,62.32,62.38,512500.0,45.8184,45.8625,45.8037,45.8478,512500.0
2015-02-03 09:35:00,62.38,62.41,62.35,62.4,352300.0,45.8478,45.8698,45.8257,45.8625,352300.0
2015-02-03 09:40:00,62.4,62.45,62.38,62.44,342800.0,45.8625,45.8992,45.8478,45.8919,342800.0
2015-02-03 09:45:00,62.44,62.47,62.44,62.46,311100.0,45.8919,45.9139,45.8919,45.9066,311100.0
2015-02-03 09:50:00,62.46,62.5,62.45,62.49,327700.0,45.9066,45.936,45.8992,45.9286,327700.0
2015-02-03 09:55:00,62.49,62.58,62.49,62.55,179700.0,45.9286,45.9948,45.9286,45.9727,179700.0
2015-02-03 10:00:00,62.55,62.57,62.47,62.48,373900.0,45.9727,45.9874,45.9139,45.9213,373900.0
2015-02-03 10:05:00,62.49,62.5,62.46,62.47,377300.0,45.9286,45.936,45.9066,45.9139,377300.0
2015-02-03 10:10:00,62.47,62.48,62.42,62.42,146700.0,45.9139,45.9213,45.8772,45.8772,146700.0
2015-02-03 10:15:00,62.42,62.47,62.4,62.44,232700.0,45.8772,45.9139,45.8625,45.8919,232700.0
2015-02-03 10:20:00,62.45,62.5,62.43,62.46,159000.0,45.8992,45.936,45.8845,45.9066,159000.0
2015-02-03 10:25:00,62.46,62.56,62.45,62.55,2108500.0,45.9066,45.9801,45.8992,45.9727,2108500.0
2015-02-03 10:30:00,62.56,62.57,62.49,62.5,179300.0,45.9801,45.9874,45.9286,45.936,179300.0
2015-02-03 10:35:00,62.5,62.53,62.46,62.47,298400.0,45.936,45.958,45.9066,45.9139,298400.0
2015-02-03 10:40:00,62.48,62.52,62.47,62.48,197900.0,45.9213,45.9507,45.9139,45.9213,197900.0
2015-02-03 10:45:00,62.48,62.52,62.47,62.49,278900.0,45.9213,45.9507,45.9139,45.9286,278900.0
2015-02-03 10:50:00,62.49,62.55,62.48,62.52,190400.0,45.9286,45.9727,45.9213,45.9507,190400.0
2015-02-03 10:55:00,62.52,62.54,62.48,62.49,361400.0,45.9507,45.9654,45.9213,45.9286,361400.0
2015-02-03 11:00:00,62.48,62.53,62.46,62.48,190100.0,45.9213,45.958,45.9066,45.9213,190100.0
2015-02-03 11:05:00,62.48,62.56,62.47,62.55,210900.0,45.9213,45.9801,45.9139,45.9727,210900.0
2015-02-03 11:10:00,62.54,62.62,62.51,62.59,275900.0,45.9654,46.0242,45.9433,46.0021,275900.0
2015-02-03 11:15:00,62.59,62.64,62.56,62.63,203100.0,46.0021,46.0389,45.9801,46.0315,203100.0
2015-02-03 11:20:00,62.64,62.65,62.59,62.65,107000.0,46.0389,46.0462,46.0021,46.0462,107000.0
2015-02-03 11:25:00,62.65,62.68,62.63,62.67,245000.0,46.0462,46.0683,46.0315,46.0609,245000.0
2015-02-03 11:30:00,62.67,62.69,62.62,62.64,387100.0,46.0609,46.0756,46.0242,46.0389,387100.0
2015-02-03 11:35:00,62.64,62.66,62.62,62.65,87400.0,46.0389,46.0536,46.0242,46.0462,87400.0
2015-02-03 11:40:00,62.64,62.66,62.62,62.65,195700.0,46.0389,46.0536,46.0242,46.0462,195700.0
2015-02-03 11:45:00,62.65,62.66,62.6,62.61,341300.0,46.0462,46.0536,46.0095,46.0168,341300.0
2015-02-03 11:50:00,62.61,62.64,62.56,62.57,126000.0,46.0168,46.0389,45.9801,45.9874,126000.0
2015-02-03 11:55:00,62.58,62.58,62.55,62.57,150000.0,45.9948,45.9948,45.9727,45.9874,150000.0
2015-02-03 12:00:00,62.57,62.57,62.48,62.51,181500.0,45.9874,45.9874,45.9213,45.9433,181500.0
2015-02-03 12:05:00,62.51,62.56,62.5,62.55,111500.0,45.9433,45.9801,45.936,45.9727,111500.0
2015-02-03 12:10:00,62.55,62.62,62.54,62.61,144300.0,45.9727,46.0242,45.9654,46.0168,144300.0
2015-02-03 12:15:00,62.61,62.61,62.58,62.61,123800.0,46.0168,46.0168,45.9948,46.0168,123800.0
2015-02-03 12:20:00,62.6,62.62,62.58,62.58,94700.0,46.0095,46.0242,45.9948,45.9948,94700.0
2015-02-03 12:25:00,62.59,62.63,62.58,62.63,114100.0,46.0021,46.0315,45.9948,46.0315,114100.0
2015-02-03 12:30:00,62.63,62.63,62.58,62.63,87100.0,46.0315,46.0315,45.9948,46.0315,87100.0
2015-02-03 12:35:00,62.63,62.65,62.62,62.64,77700.0,46.0315,46.0462,46.0242,46.0389,77700.0
2015-02-03 12:40:00,62.65,62.71,62.63,62.71,48700.0,46.0462,46.0903,46.0315,46.0903,48700.0
2015-02-03 12:45:00,62.71,62.77,62.71,62.74,103600.0,46.0903,46.1344,46.0903,46.1124,103600.0
2015-02-03 12:50:00,62.74,62.75,62.68,62.71,97000.0,46.1124,46.1197,46.0683,46.0903,97000.0
2015-02-03 12:55:00,62.71,62.75,62.7,62.71,137500.0,46.0903,46.1197,46.083,46.0903,137500.0
2015-02-03 13:00:00,62.71,62.76,62.7,62.75,190100.0,46.0903,46.1271,46.083,46.1197,190100.0
2015-02-03 13:05:00,62.75,62.82,62.74,62.81,248100.0,46.1197,46.1712,46.1124,46.1638,248100.0
2015-02-03 13:10:00,62.8,62.91,62.78,62.88,136500.0,46.1565,46.2373,46.1418,46.2153,136500.0
2015-02-03 13:15:00,62.88,62.89,62.83,62.86,180000.0,46.2153,46.2226,46.1785,46.2006,180000.0
2015-02-03 13:20:00,62.87,62.96,62.86,62.94,339800.0,46.2079,46.2741,46.2006,46.2594,339800.0
2015-02-03 13:25:00,62.94,63.01,62.93,63.0,124600.0,46.2594,46.3108,46.252,46.3035,124600.0
2015-02-03 13:30:00,63.0,63.06,62.99,63.0,124700.0,46.3035,46.3476,46.2961,46.3035,124700.0
2015-02-03 13:35:00,63.01,63.02,62.94,62.95,193000.0,46.3108,46.3182,46.2594,46.2667,193000.0
2015-02-03 13:40:00,62.95,62.96,62.91,62.94,155100.0,46.2667,46.2741,46.2373,46.2594,155100.0
2015-02-03 13:45:00,62.95,62.97,62.91,62.92,138500.0,46.2667,46.2814,46.2373,46.2447,138500.0
2015-02-03 13:50:00,62.92,62.93,62.87,62.92,201700.0,46.2447,46.252,46.2079,46.2447,201700.0
2015-02-03 13:55:00,62.92,62.94,62.9,62.9,118500.0,46.2447,46.2594,46.23,46.23,118500.0
2015-02-03 14:00:00,62.91,62.92,62.88,62.9,225300.0,46.2373,46.2447,46.2153,46.23,225300.0
2015-02-03 14:05:00,62.9,62.93,62.84,62.85,106200.0,46.23,46.252,46.1859,46.1932,106200.0
2015-02-03 14:10:00,62.85,62.87,62.83,62.84,332400.0,46.1932,46.2079,46.1785,46.1859,332400.0
2015-02-03 14:15:00,62.84,62.88,62.84,62.85,78600.0,46.1859,46.2153,46.1859,46.1932,78600.0
2015-02-03 14:20:00,62.85,62.9,62.85,62.86,214100.0,46.1932,46.23,46.1932,46.2006,214100.0
2015-02-03 14:25:00,62.86,62.86,62.82,62.84,132400.0,46.2006,46.2006,46.1712,46.1859,132400.0
2015-02-03 14:30:00,62.85,62.86,62.8,62.8,126700.0,46.1932,46.2006,46.1565,46.1565,126700.0
2015-02-03 14:35:00,62.81,62.84,62.78,62.84,172600.0,46.1638,46.1859,46.1418,46.1859,172600.0
2015-02-03 14:40:00,62.84,62.87,62.81,62.86,139900.0,46.1859,46.2079,46.1638,46.2006,139900.0
2015-02-03 14:45:00,62.86,62.86,62.82,62.84,127200.0,46.2006,46.2006,46.1712,46.1859,127200.0
2015-02-03 14:50:00,62.83,62.85,62.81,62.84,415200.0,46.1785,46.1932,46.1638,46.1859,415200.0
2015-02-03 14:55:00,62.84,62.87,62.82,62.87,366200.0,46.1859,46.2079,46.1712,46.2079,366200.0
2015-02-03 15:00:00,62.87,62.89,62.86,62.87,115300.0,46.2079,46.2226,46.2006,46.2079,115300.0
2015-02-03 15:05:00,62.87,62.89,62.84,62.89,177700.0,46.2079,46.2226,46.1859,46.2226,177700.0
2015-02-03 15:10:00,62.89,62.9,62.85,62.9,201300.0,46.2226,46.23,46.1932,46.23,201300.0
2015-02-03 15:15:00,62.89,62.9,62.87,62.88,185900.0,46.2226,46.23,46.2079,46.2153,185900.0
2015-02-03 15:20:00,62.88,62.92,62.87,62.91,162400.0,46.2153,46.2447,46.2079,46.2373,162400.0
2015-02-03 15:25:00,62.92,62.92,62.88,62.9,203700.0,46.2447,46.2447,46.2153,46.23,203700.0
2015-02-03 15:30:00,62.91,62.93,62.88,62.9,364900.0,46.2373,46.252,46.2153,46.23,364900.0
2015-02-03 15:35:00,62.89,62.92,62.88,62.92,396900.0,46.2226,46.2447,46.2153,46.2447,396900.0
2015-02-03 15:40:00,62.92,62.96,62.91,62.96,505700.0,46.2447,46.2741,46.2373,46.2741,505700.0
2015-02-03 15:45:00,62.96,63.0,62.95,62.98,489200.0,46.2741,46.3035,46.2667,46.2888,489200.0
2015-02-03 15:50:00,62.98,62.99,62.97,62.97,823800.0,46.2888,46.2961,46.2814,46.2814,823800.0
2015-02-03 15:55:00,62.97,62.98,62.94,62.97,2580200.0,46.2814,46.2888,46.2594,46.2814,2580200.0
2015-02-04 09:30:00,62.62,62.64,62.56,62.6,555000.0,46.0242,46.0389,45.9801,46.0095,555000.0
2015-02-04 09:35:00,62.61,62.62,62.53,62.62,356200.0,46.0168,46.0242,45.958,46.0242,356200.0
2015-02-04 09:40:00,62.62,62.63,62.59,62.6,352400.0,46.0242,46.0315,46.0021,46.0095,352400.0
2015-02-04 09:45:00,62.6,62.63,62.57,62.62,290800.0,46.0095,46.0315,45.9874,46.0242,290800.0
2015-02-04 09:50:00,62.62,62.63,62.56,62.59,351400.0,46.0242,46.0315,45.9801,46.0021,351400.0
2015-02-04 09:55:00,62.59,62.64,62.57,62.63,326000.0,46.0021,46.0389,45.9874,46.0315,326000.0
2015-02-04 10:00:00,62.63,62.7,62.61,62.67,410100.0,46.0315,46.083,46.0168,46.0609,410100.0
2015-02-04 10:05:00,62.67,62.7,62.65,62.66,232300.0,46.0609,46.083,46.0462,46.0536,232300.0
2015-02-04 10:10:00,62.66,62.78,62.63,62.72,452700.0,46.0536,46.1418,46.0315,46.0977,452700.0
2015-02-04 10:15:00,62.72,62.75,62.71,62.73,171300.0,46.0977,46.1197,46.0903,46.105,171300.0
2015-02-04 10:20:00,62.73,62.74,62.67,62.71,199200.0,46.105,46.1124,46.0609,46.0903,199200.0
2015-02-04 10:25:00,62.71,62.73,62.68,62.68,95400.0,46.0903,46.105,46.0683,46.0683,95400.0
2015-02-04 10:30:00,62.68,62.69,62.59,62.63,208100.0,46.0683,46.0756,46.0021,46.0315,208100.0
2015-02-04 10:35:00,62.62,62.62,62.56,62.62,168800.0,46.0242,46.0242,45.9801,46.0242,168800.0
2015-02-04 10:40:00,62.62,62.69,62.58,62.68,277900.0,46.0242,46.0756,45.9948,46.0683,277900.0
2015-02-04 10:45:00,62.68,62.72,62.66,62.72,200200.0,46.0683,46.0977,46.0536,46.0977,200200.0
2015-02-04 10:50:00,62.72,62.72,62.67,62.7,182300.0,46.0977,46.0977,46.0609,46.083,182300.0
2015-02-04 10:55:00,62.7,62.75,62.66,62.73,159500.0,46.083,46.1197,46.0536,46.105,159500.0
2015-02-04 11:00:00,62.72,62.76,62.7,62.74,204800.0,46.0977,46.1271,46.083,46.1124,204800.0
2015-02-04 11:05:00,62.75,62.79,62.73,62.78,117100.0,46.1197,46.1491,46.105,46.1418,117100.0
2015-02-04 11:10:00,62.78,62.81,62.75,62.81,117200.0,46.1418,46.1638,46.1197,46.1638,117200.0
2015-02-04 11:15:00,62.81,62.85,62.78,62.8,115700.0,46.1638,46.1932,46.1418,46.1565,115700.0
2015-02-04 11:20:00,62.8,62.83,62.78,62.83,84500.0,46.1565,46.1785,46.1418,46.1785,84500.0
2015-02-04 11:25:00,62.82,62.87,62.81,62.84,272800.0,46.1712,46.2079,46.1638,46.1859,272800.0
2015-02-04 11:30:00,62.84,62.91,62.82,62.9,97900.0,46.1859,46.2373,46.1712,46.23,97900.0
2015-02-04 11:35:00,62.91,62.92,62.89,62.9,124000.0,46.2373,46.2447,46.2226,46.23,124000.0
2015-02-04 11:40:00,62.9,62.9,62.86,62.89,61800.0,46.23,46.23,46.2006,46.2226,61800.0
2015-02-04 11:45:00,62.89,62.9,62.87,62.88,62700.0,46.2226,46.23,46.2079,46.2153,62700.0
2015-02-04 11:50:00,62.88,62.89,62.83,62.85,103300.0,46.2153,46.2226,46.1785,46.1932,103300.0
2015-02-04 11:55:00,62.85,62.87,62.84,62.86,46100.0,46.1932,46.2079,46.1859,46.2006,46100.0
2015-02-04 12:00:00,62.86,62.88,62.84,62.88,59500.0,46.2006,46.2153,46.1859,46.2153,59500.0
2015-02-04 12:05:00,62.88,62.88,62.86,62.87,50300.0,46.2153,46.2153,46.2006,46.2079,50300.0
2015-02-04 12:10:00,62.87,62.88,62.84,62.84,63600.0,46.2079,46.2153,46.1859,46.1859,63600.0
2015-02-04 12:15:00,62.84,62.87,62.83,62.84,72500.0,46.1859,46.2079,46.1785,46.1859,72500.0
2015-02-04 12:20:00,62.84,62.87,62.84,62.86,52100.0,46.1859,46.2079,46.1859,46.2006,52100.0
2015-02-04 12:25:00,62.86,62.87,62.75,62.76,75700.0,46.2006,46.2079,46.1197,46.1271,75700.0
2015-02-04 12:30:00,62.75,62.8,62.74,62.8,71600.0,46.1197,46.1565,46.1124,46.1565,71600.0
2015-02-04 12:35:00,62.79,62.8,62.76,62.78,100300.0,46.1491,46.1565,46.1271,46.1418,100300.0
2015-02-04 12:40:00,62.77,62.78,62.7,62.71,194800.0,46.1344,46.1418,46.083,46.0903,194800.0
2015-02-04 12:45:00,62.71,62.74,62.7,62.73,47300.0,46.0903,46.1124,46.083,46.105,47300.0
2015-02-04 12:50:00,62.72,62.77,62.72,62.73,81400.0,46.0977,46.1344,46.0977,46.105,81400.0
2015-02-04 12:55:00,62.73,62.75,62.72,62.72,139900.0,46.105,46.1197,46.0977,46.0977,139900.0
2015-02-04 13:00:00,62.72,62.75,62.7,62.74,133500.0,46.0977,46.1197,46.083,46.1124,133500.0
2015-02-04 13:05:00,62.73,62.76,62.72,62.75,64000.0,46.105,46.1271,46.0977,46.1197,64000.0
2015-02-04 13:10:00,62.75,62.78,62.75,62.75,105200.0,46.1197,46.1418,46.1197,46.1197,105200.0
2015-02-04 13:15:00,62.76,62.78,62.73,62.73,108400.0,46.1271,46.1418,46.105,46.105,108400.0
2015-02-04 13:20:00,62.75,62.75,62.72,62.74,47400.0,46.1197,46.1197,46.0977,46.1124,47400.0
2015-02-04 13:25:00,62.74,62.79,62.74,62.78,99000.0,46.1124,46.1491,46.1124,46.1418,99000.0
2015-02-04 13:30:00,62.78,62.79,62.75,62.78,79300.0,46.1418,46.1491,46.1197,46.1418,79300.0
2015-02-04 13:35:00,62.78,62.8,62.76,62.78,54400.0,46.1418,46.1565,46.1271,46.1418,54400.0
2015-02-04 13:40:00,62.78,62.78,62.73,62.75,96300.0,46.1418,46.1418,46.105,46.1197,96300.0
2015-02-04 13:45:00,62.74,62.75,62.72,62.72,61500.0,46.1124,46.1197,46.0977,46.0977,61500.0
2015-02-04 13:50:00,62.72,62.73,62.69,62.72,81200.0,46.0977,46.105,46.0756,46.0977,81200.0
2015-02-04 13:55:00,62.71,62.72,62.66,62.7,145200.0,46.0903,46.0977,46.0536,46.083,145200.0
2015-02-04 14:00:00,62.7,62.79,62.7,62.78,225300.0,46.083,46.1491,46.083,46.1418,225300.0
2015-02-04 14:05:00,62.77,62.78,62.71,62.72,66900.0,46.1344,46.1418,46.0903,46.0977,66900.0
2015-02-04 14:10:00,62.72,62.73,62.68,62.69,127800.0,46.0977,46.105,46.0683,46.0756,127800.0
2015-02-04 14:15:00,62.68,62.71,62.65,62.67,127600.0,46.0683,46.0903,46.0462,46.0609,127600.0
2015-02-04 14:20:00,62.67,62.75,62.66,62.69,180300.0,46.0609,46.1197,46.0536,46.0756,180300.0
2015-02-04 14:25:00,62.69,62.76,62.68,62.74,261900.0,46.0756,46.1271,46.0683,46.1124,261900.0
2015-02-04 14:30:00,62.74,62.76,62.7,62.72,254400.0,46.1124,46.1271,46.083,46.0977,254400.0
2015-02-04 14:35:00,62.72,62.79,62.71,62.78,63100.0,46.0977,46.1491,46.0903,46.1418,63100.0
2015-02-04 14:40:00,62.78,62.79,62.76,62.78,66600.0,46.1418,46.1491,46.1271,46.1418,66600.0
2015-02-04 14:45:00,62.77,62.81,62.76,62.8,74700.0,46.1344,46.1638,46.1271,46.1565,74700.0
2015-02-04 14:50:00,62.79,62.79,62.75,62.79,79500.0,46.1491,46.1491,46.1197,46.1491,79500.0
2015-02-04 14:55:00,62.79,62.8,62.76,62.77,115900.0,46.1491,46.1565,46.1271,46.1344,115900.0
2015-02-04 15:00:00,62.77,62.77,62.73,62.75,116300.0,46.1344,46.1344,46.105,46.1197,116300.0
2015-02-04 15:05:00,62.76,62.79,62.75,62.77,276500.0,46.1271,46.1491,46.1197,46.1344,276500.0
2015-02-04 15:10:00,62.77,62.79,62.76,62.79,87300.0,46.1344,46.1491,46.1271,46.1491,87300.0
2015-02-04 15:15:00,62.79,62.83,62.78,62.8,151800.0,46.1491,46.1785,46.1418,46.1565,151800.0
2015-02-04 15:20:00,62.81,62.84,62.79,62.83,118700.0,46.1638,46.1859,46.1491,46.1785,118700.0
2015-02-04 15:25:00,62.83,62.88,62.82,62.88,103600.0,46.1785,46.2153,46.1712,46.2153,103600.0
2015-02-04 15:30:00,62.88,62.92,62.87,62.91,281000.0,46.2153,46.2447,46.2079,46.2373,281000.0
2015-02-04 15:35:00,62.91,62.95,62.84,62.84,302700.0,46.2373,46.2667,46.1859,46.1859,302700.0
2015-02-04 15:40:00,62.84,62.86,62.6,62.6,470000.0,46.1859,46.2006,46.0095,46.0095,470000.0
2015-02-04 15:45:00,62.6,62.61,62.48,62.53,584200.0,46.0095,46.0168,45.9213,45.958,584200.0
2015-02-04 15:50:00,62.53,62.54,62.44,62.45,520500.0,45.958,45.9654,45.8919,45.8992,520500.0
2015-02-04 15:55:00,62.45,62.5,62.38,62.44,1163200.0,45.8992,45.936,45.8478,45.8919,1163200.0
2015-02-05 09:30:00,62.84,62.88,62.81,62.86,321700.0,46.1859,46.2153,46.1638,46.2006,321700.0
2015-02-05 09:35:00,62.87,62.87,62.82,62.84,289000.0,46.2079,46.2079,46.1712,46.1859,289000.0
2015-02-05 09:40:00,62.84,62.84,62.75,62.8,241700.0,46.1859,46.1859,46.1197,46.1565,241700.0
2015-02-05 09:45:00,62.8,62.89,62.8,62.88,199600.0,46.1565,46.2226,46.1565,46.2153,199600.0
2015-02-05 09:50:00,62.88,62.91,62.83,62.84,224300.0,46.2153,46.2373,46.1785,46.1859,224300.0
2015-02-05 09:55:00,62.84,62.86,62.78,62.78,142600.0,46.1859,46.2006,46.1418,46.1418,142600.0
2015-02-05 10:00:00,62.78,62.86,62.77,62.85,160500.0,46.1418,46.2006,46.1344,46.1932,160500.0
2015-02-05 10:05:00,62.84,62.89,62.84,62.86,166600.0,46.1859,46.2226,46.1859,46.2006,166600.0
2015-02-05 10:10:00,62.85,62.87,62.81,62.83,145300.0,46.1932,46.2079,46.1638,46.1785,145300.0
2015-02-05 10:15:00,62.84,62.89,62.83,62.88,126300.0,46.1859,46.2226,46.1785,46.2153,126300.0
2015-02-05 10:20:00,62.88,62.89,62.84,62.88,111600.0,46.2153,46.2226,46.1859,46.2153,111600.0
2015-02-05 10:25:00,62.88,62.93,62.88,62.91,168900.0,46.2153,46.252,46.2153,46.2373,168900.0
2015-02-05 10:30:00,62.91,62.97,62.89,62.96,187100.0,46.2373,46.2814,46.2226,46.2741,187100.0
2015-02-05 10:35:00,62.96,62.97,62.93,62.96,137700.0,46.2741,46.2814,46.252,46.2741,137700.0
2015-02-05 10:40:00,62.97,63.04,62.96,63.03,205400.0,46.2814,46.3329,46.2741,46.3255,205400.0
2015-02-05 10:45:00,63.03,63.07,63.02,63.06,121600.0,46.3255,46.3549,46.3182,46.3476,121600.0
2015-02-05 10:50:00,63.06,63.06,63.01,63.01,94100.0,46.3476,46.3476,46.3108,46.3108,94100.0
2015-02-05 10:55:00,63.01,63.03,62.98,62.99,221900.0,46.3108,46.3255,46.2888,46.2961,221900.0
2015-02-05 11:00:00,62.98,63.01,62.97,63.01,178700.0,46.2888,46.3108,46.2814,46.3108,178700.0
2015-02-05 11:05:00,63.01,63.03,62.99,63.03,326100.0,46.3108,46.3255,46.2961,46.3255,326100.0
2015-02-05 11:10:00,63.03,63.05,63.0,63.03,181500.0,46.3255,46.3402,46.3035,46.3255,181500.0
2015-02-05 11:15:00,63.04,63.07,62.96,62.98,177400.0,46.3329,46.3549,46.2741,46.2888,177400.0
2015-02-05 11:20:00,62.98,63.03,62.97,63.02,244300.0,46.2888,46.3255,46.2814,46.3182,244300.0
2015-02-05 11:25:00,63.01,63.04,62.99,63.01,330700.0,46.3108,46.3329,46.2961,46.3108,330700.0
2015-02-05 11:30:00,63.02,63.07,63.01,63.04,262700.0,46.3182,46.3549,46.3108,46.3329,262700.0
2015-02-05 11:35:00,63.05,63.09,63.05,63.09,140300.0,46.3402,46.3696,46.3402,46.3696,140300.0
2015-02-05 11:40:00,63.09,63.09,63.04,63.06,144600.0,46.3696,46.3696,46.3329,46.3476,144600.0
2015-02-05 11:45:00,63.07,63.1,63.06,63.09,139600.0,46.3549,46.377,46.3476,46.3696,139600.0
2015-02-05 11:50:00,63.08,63.09,63.04,63.06,123000.0,46.3623,46.3696,46.3329,46.3476,123000.0
2015-02-05 11:55:00,63.05,63.09,63.05,63.09,255500.0,46.3402,46.3696,46.3402,46.3696,255500.0
2015-02-05 12:00:00,63.08,63.1,63.07,63.09,206200.0,46.3623,46.377,46.3549,46.3696,206200.0
2015-02-05 12:05:00,63.08,63.09,63.03,63.07,141000.0,46.3623,46.3696,46.3255,46.3549,141000.0
2015-02-05 12:10:00,63.07,63.07,63.02,63.03,178500.0,46.3549,46.3549,46.3182,46.3255,178500.0
2015-02-05 12:15:00,63.03,63.04,62.99,63.0,209900.0,46.3255,46.3329,46.2961,46.3035,209900.0
2015-02-05 12:20:00,63.0,63.01,62.98,62.98,142300.0,46.3035,46.3108,46.2888,46.2888,142300.0
2015-02-05 12:25:00,62.99,63.0,62.98,63.0,172000.0,46.2961,46.3035,46.2888,46.3035,172000.0
2015-02-05 12:30:00,63.0,63.03,62.99,63.01,185500.0,46.3035,46.3255,46.2961,46.3108,185500.0
2015-02-05 12:35:00,63.02,63.05,63.01,63.05,144800.0,46.3182,46.3402,46.3108,46.3402,144800.0
2015-02-05 12:40:00,63.05,63.07,63.04,63.06,162600.0,46.3402,46.3549,46.3329,46.3476,162600.0
2015-02-05 12:45:00,63.06,63.08,63.05,63.06,139800.0,46.3476,46.3623,46.3402,46.3476,139800.0
2015-02-05 12:50:00,63.05,63.07,63.01,63.03,119900.0,46.3402,46.3549,46.3108,46.3255,119900.0
2015-02-05 12:55:00,63.03,63.06,63.02,63.05,249600.0,46.3255,46.3476,46.3182,46.3402,249600.0
2015-02-05 13:00:00,63.05,63.13,63.04,63.12,196500.0,46.3402,46.399,46.3329,46.3917,196500.0
2015-02-05 13:05:00,63.12,63.13,63.1,63.1,132900.0,46.3917,46.399,46.377,46.377,132900.0
2015-02-05 13:10:00,63.11,63.18,63.1,63.18,154100.0,46.3843,46.4358,46.377,46.4358,154100.0
2015-02-05 13:15:00,63.18,63.25,63.17,63.22,148100.0,46.4358,46.4872,46.4284,46.4652,148100.0
2015-02-05 13:20:00,63.21,63.22,63.18,63.19,111100.0,46.4578,46.4652,46.4358,46.4431,111100.0
2015-02-05 13:25:00,63.2,63.21,63.17,63.19,162200.0,46.4505,46.4578,46.4284,46.4431,162200.0
2015-02-05 13:30:00,63.18,63.2,63.15,63.15,169300.0,46.4358,46.4505,46.4137,46.4137,169300.0
2015-02-05 13:35:00,63.15,63.18,63.14,63.17,75300.0,46.4137,46.4358,46.4064,46.4284,75300.0
2015-02-05 13:40:00,63.18,63.2,63.18,63.19,110900.0,46.4358,46.4505,46.4358,46.4431,110900.0
2015-02-05 13:45:00,63.2,63.22,63.17,63.21,127100.0,46.4505,46.4652,46.4284,46.4578,127100.0
2015-02-05 13:50:00,63.21,63.24,63.2,63.22,110400.0,46.4578,46.4799,46.4505,46.4652,110400.0
2015-02-05 13:55:00,63.22,63.23,63.2,63.21,121800.0,46.4652,46.4725,46.4505,46.4578,121800.0
2015-02-05 14:00:00,63.21,63.21,63.13,63.14,123200.0,46.4578,46.4578,46.399,46.4064,123200.0
2015-02-05 14:05:00,63.13,63.15,63.12,63.14,173400.0,46.399,46.4137,46.3917,46.4064,173400.0
2015-02-05 14:10:00,63.14,63.22,63.13,63.2,174300.0,46.4064,46.4652,46.399,46.4505,174300.0
2015-02-05 14:15:00,63.2,63.21,63.17,63.2,184500.0,46.4505,46.4578,46.4284,46.4505,184500.0
2015-02-05 14:20:00,63.2,63.21,63.16,63.17,80400.0,46.4505,46.4578,46.4211,46.4284,80400.0
2015-02-05 14:25:00,63.18,63.18,63.12,63.14,94700.0,46.4358,46.4358,46.3917,46.4064,94700.0
2015-02-05 14:30:00,63.15,63.16,63.11,63.15,76900.0,46.4137,46.4211,46.3843,46.4137,76900.0
2015-02-05 14:35:00,63.16,63.16,63.13,63.15,113700.0,46.4211,46.4211,46.399,46.4137,113700.0
2015-02-05 14:40:00,63.15,63.15,63.1,63.11,113500.0,46.4137,46.4137,46.377,46.3843,113500.0
2015-02-05 14:45:00,63.11,63.13,63.09,63.12,137200.0,46.3843,46.399,46.3696,46.3917,137200.0
2015-02-05 14:50:00,63.12,63.15,63.11,63.13,151700.0,46.3917,46.4137,46.3843,46.399,151700.0
2015-02-05 14:55:00,63.13,63.15,63.11,63.15,73700.0,46.399,46.4137,46.3843,46.4137,73700.0
2015-02-05 15:00:00,63.14,63.15,63.12,63.14,83300.0,46.4064,46.4137,46.3917,46.4064,83300.0
2015-02-05 15:05:00,63.15,63.16,63.13,63.14,89900.0,46.4137,46.4211,46.399,46.4064,89900.0
2015-02-05 15:10:00,63.13,63.13,63.11,63.13,214200.0,46.399,46.399,46.3843,46.399,214200.0
2015-02-05 15:15:00,63.13,63.14,63.12,63.14,174900.0,46.399,46.4064,46.3917,46.4064,174900.0
2015-02-05 15:20:00,63.14,63.21,63.13,63.2,216400.0,46.4064,46.4578,46.399,46.4505,216400.0
2015-02-05 15:25:00,63.2,63.24,63.19,63.24,251600.0,46.4505,46.4799,46.4431,46.4799,251600.0
2015-02-05 15:30:00,63.24,63.24,63.21,63.23,166900.0,46.4799,46.4799,46.4578,46.4725,166900.0
2015-02-05 15:35:00,63.24,63.27,63.22,63.27,166800.0,46.4799,46.5019,46.4652,46.5019,166800.0
2015-02-05 15:40:00,63.26,63.3,63.26,63.28,248800.0,46.4946,46.524,46.4946,46.5093,248800.0
2015-02-05 15:45:00,63.28,63.3,63.24,63.25,555500.0,46.5093,46.524,46.4799,46.4872,555500.0
2015-02-05 15:50:00,63.25,63.28,63.24,63.28,677600.0,46.4872,46.5093,46.4799,46.5093,677600.0
2015-02-05 15:55:00,63.28,63.3,63.27,63.29,1352300.0,46.5093,46.524,46.5019,46.5166,1352300.0
2015-02-06 09:30:00,62.7,62.78,62.68,62.77,645700.0,46.083,46.1418,46.0683,46.1344,645700.0
2015-02-06 09:35:00,62.77,62.81,62.76,62.81,333900.0,46.1344,46.1638,46.1271,46.1638,333900.0
2015-02-06 09:40:00,62.8,62.83,62.72,62.72,380100.0,46.1565,46.1785,46.0977,46.0977,380100.0
2015-02-06 09:45:00,62.72,62.73,62.66,62.71,224600.0,46.0977,46.105,46.0536,46.0903,224600.0
2015-02-06 09:50:00,62.71,62.75,62.68,62.74,285900.0,46.0903,46.1197,46.0683,46.1124,285900.0
2015-02-06 09:55:00,62.74,62.77,62.72,62.72,249700.0,46.1124,46.1344,46.0977,46.0977,249700.0
2015-02-06 10:00:00,62.72,62.75,62.7,62.72,220300.0,46.0977,46.1197,46.083,46.0977,220300.0
2015-02-06 10:05:00,62.71,62.76,62.71,62.73,470400.0,46.0903,46.1271,46.0903,46.105,470400.0
2015-02-06 10:10:00,62.73,62.79,62.73,62.79,146700.0,46.105,46.1491,46.105,46.1491,146700.0
2015-02-06 10:15:00,62.79,62.83,62.77,62.78,163300.0,46.1491,46.1785,46.1344,46.1418,163300.0
2015-02-06 10:20:00,62.77,62.82,62.75,62.82,278700.0,46.1344,46.1712,46.1197,46.1712,278700.0
2015-02-06 10:25:00,62.81,62.83,62.79,62.81,94200.0,46.1638,46.1785,46.1491,46.1638,94200.0
2015-02-06 10:30:00,62.8,62.82,62.78,62.8,99200.0,46.1565,46.1712,46.1418,46.1565,99200.0
2015-02-06 10:35:00,62.79,62.83,62.79,62.82,87000.0,46.1491,46.1785,46.1491,46.1712,87000.0
2015-02-06 10:40:00,62.82,62.89,62.81,62.89,153100.0,46.1712,46.2226,46.1638,46.2226,153100.0
2015-02-06 10:45:00,62.88,62.9,62.86,62.88,179700.0,46.2153,46.23,46.2006,46.2153,179700.0
2015-02-06 10:50:00,62.88,62.89,62.84,62.85,146800.0,46.2153,46.2226,46.1859,46.1932,146800.0
2015-02-06 10:55:00,62.85,62.87,62.81,62.83,111700.0,46.1932,46.2079,46.1638,46.1785,111700.0
2015-02-06 11:00:00,62.83,62.85,62.79,62.8,130300.0,46.1785,46.1932,46.1491,46.1565,130300.0
2015-02-06 11:05:00,62.79,62.8,62.77,62.8,421000.0,46.1491,46.1565,46.1344,46.1565,421000.0
2015-02-06 11:10:00,62.79,62.82,62.79,62.8,88800.0,46.1491,46.1712,46.1491,46.1565,88800.0
2015-02-06 11:15:00,62.8,62.8,62.78,62.79,114300.0,46.1565,46.1565,46.1418,46.1491,114300.0
2015-02-06 11:20:00,62.79,62.8,62.74,62.78,115200.0,46.1491,46.1565,46.1124,46.1418,115200.0
2015-02-06 11:25:00,62.78,62.8,62.76,62.76,208000.0,46.1418,46.1565,46.1271,46.1271,208000.0
2015-02-06 11:30:00,62.75,62.79,62.75,62.78,293800.0,46.1197,46.1491,46.1197,46.1418,293800.0
2015-02-06 11:35:00,62.79,62.8,62.75,62.79,135800.0,46.1491,46.1565,46.1197,46.1491,135800.0
2015-02-06 11:40:00,62.79,62.79,62.71,62.75,131800.0,46.1491,46.1491,46.0903,46.1197,131800.0
2015-02-06 11:45:00,62.75,62.79,62.73,62.78,91800.0,46.1197,46.1491,46.105,46.1418,91800.0
2015-02-06 11:50:00,62.78,62.79,62.74,62.75,89300.0,46.1418,46.1491,46.1124,46.1197,89300.0
2015-02-06 11:55:00,62.75,62.75,62.72,62.73,182600.0,46.1197,46.1197,46.0977,46.105,182600.0
2015-02-06 12:00:00,62.73,62.75,62.71,62.75,100000.0,46.105,46.1197,46.0903,46.1197,100000.0
2015-02-06 12:05:00,62.74,62.76,62.73,62.73,82900.0,46.1124,46.1271,46.105,46.105,82900.0
2015-02-06 12:10:00,62.74,62.75,62.72,62.73,45300.0,46.1124,46.1197,46.0977,46.105,45300.0
2015-02-06 12:15:00,62.74,62.74,62.7,62.72,29400.0,46.1124,46.1124,46.083,46.0977,29400.0
2015-02-06 12:20:00,62.72,62.74,62.71,62.72,31100.0,46.0977,46.1124,46.0903,46.0977,31100.0
2015-02-06 12:25:00,62.72,62.74,62.71,62.73,26400.0,46.0977,46.1124,46.0903,46.105,26400.0
2015-02-06 12:30:00,62.73,62.75,62.72,62.73,68900.0,46.105,46.1197,46.0977,46.105,68900.0
2015-02-06 12:35:00,62.73,62.74,62.69,62.69,51200.0,46.105,46.1124,46.0756,46.0756,51200.0
2015-02-06 12:40:00,62.68,62.7,62.56,62.57,65300.0,46.0683,46.083,45.9801,45.9874,65300.0
2015-02-06 12:45:00,62.56,62.61,62.52,62.6,185300.0,45.9801,46.0168,45.9507,46.0095,185300.0
2015-02-06 12:50:00,62.6,62.61,62.56,62.59,90800.0,46.0095,46.0168,45.9801,46.0021,90800.0
2015-02-06 12:55:00,62.58,62.64,62.58,62.64,78000.0,45.9948,46.0389,45.9948,46.0389,78000.0
2015-02-06 13:00:00,62.64,62.66,62.62,62.64,56500.0,46.0389,46.0536,46.0242,46.0389,56500.0
2015-02-06 13:05:00,62.64,62.64,62.51,62.53,245000.0,46.0389,46.0389,45.9433,45.958,245000.0
2015-02-06 13:10:00,62.53,62.54,62.47,62.48,99300.0,45.958,45.9654,45.9139,45.9213,99300.0
2015-02-06 13:15:00,62.47,62.49,62.43,62.47,134300.0,45.9139,45.9286,45.8845,45.9139,134300.0
2015-02-06 13:20:00,62.47,62.48,62.43,62.44,142400.0,45.9139,45.9213,45.8845,45.8919,142400.0
2015-02-06 13:25:00,62.44,62.46,62.39,62.46,287200.0,45.8919,45.9066,45.8551,45.9066,287200.0
2015-02-06 13:30:00,62.46,62.47,62.42,62.47,298300.0,45.9066,45.9139,45.8772,45.9139,298300.0
2015-02-06 13:35:00,62.47,62.48,62.42,62.45,156500.0,45.9139,45.9213,45.8772,45.8992,156500.0
2015-02-06 13:40:00,62.45,62.51,62.44,62.51,98800.0,45.8992,45.9433,45.8919,45.9433,98800.0
2015-02-06 13:45:00,62.51,62.54,62.49,62.5,120700.0,45.9433,45.9654,45.9286,45.936,120700.0
2015-02-06 13:50:00,62.5,62.53,62.47,62.48,150500.0,45.936,45.958,45.9139,45.9213,150500.0
2015-02-06 13:55:00,62.48,62.52,62.47,62.51,95600.0,45.9213,45.9507,45.9139,45.9433,95600.0
2015-02-06 14:00:00,62.52,62.53,62.46,62.53,67700.0,45.9507,45.958,45.9066,45.958,67700.0
2015-02-06 14:05:00,62.52,62.53,62.48,62.48,71400.0,45.9507,45.958,45.9213,45.9213,71400.0
2015-02-06 14:10:00,62.47,62.52,62.46,62.5,83000.0,45.9139,45.9507,45.9066,45.936,83000.0
2015-02-06 14:15:00,62.5,62.54,62.47,62.53,107000.0,45.936,45.9654,45.9139,45.958,107000.0
2015-02-06 14:20:00,62.53,62.55,62.51,62.55,141800.0,45.958,45.9727,45.9433,45.9727,141800.0
2015-02-06 14:25:00,62.55,62.56,62.52,62.54,108300.0,45.9727,45.9801,45.9507,45.9654,108300.0
2015-02-06 14:30:00,62.54,62.57,62.52,62.57,303000.0,45.9654,45.9874,45.9507,45.9874,303000.0
2015-02-06 14:35:00,62.57,62.61,62.56,62.59,70300.0,45.9874,46.0168,45.9801,46.0021,70300.0
2015-02-06 14:40:00,62.59,62.62,62.59,62.6,229300.0,46.0021,46.0242,46.0021,46.0095,229300.0
2015-02-06 14:45:00,62.6,62.61,62.54,62.58,147000.0,46.0095,46.0168,45.9654,45.9948,147000.0
2015-02-06 14:50:00,62.58,62.58,62.51,62.53,115800.0,45.9948,45.9948,45.9433,45.958,115800.0
2015-02-06 14:55:00,62.52,62.54,62.45,62.47,161400.0,45.9507,45.9654,45.8992,45.9139,161400.0
2015-02-06 15:00:00,62.47,62.47,62.36,62.41,155700.0,45.9139,45.9139,45.8331,45.8698,155700.0
2015-02-06 15:05:00,62.41,62.48,62.39,62.45,277200.0,45.8698,45.9213,45.8551,45.8992,277200.0
2015-02-06 15:10:00,62.44,62.46,62.41,62.42,229100.0,45.8919,45.9066,45.8698,45.8772,229100.0
2015-02-06 15:15:00,62.41,62.44,62.37,62.38,231800.0,45.8698,45.8919,45.8404,45.8478,231800.0
2015-02-06 15:20:00,62.37,62.44,62.35,62.42,318500.0,45.8404,45.8919,45.8257,45.8772,318500.0
2015-02-06 15:25:00,62.42,62.43,62.32,62.34,504400.0,45.8772,45.8845,45.8037,45.8184,504400.0
2015-02-06 15:30:00,62.33,62.4,62.31,62.39,223400.0,45.811,45.8625,45.7963,45.8551,223400.0
2015-02-06 15:35:00,62.39,62.4,62.33,62.4,281900.0,45.8551,45.8625,45.811,45.8625,281900.0
2015-02-06 15:40:00,62.4,62.4,62.34,62.37,364200.0,45.8625,45.8625,45.8184,45.8404,364200.0
2015-02-06 15:45:00,62.37,62.4,62.36,62.4,446100.0,45.8404,45.8625,45.8331,45.8625,446100.0
2015-02-06 15:50:00,62.4,62.46,62.39,62.46,535400.0,45.8625,45.9066,45.8551,45.9066,535400.0
2015-02-06 15:55:00,62.46,62.52,62.43,62.52,982200.0,45.9066,45.9507,45.8845,45.9507,982200.0
2015-02-09 09:30:00,62.0,62.12,61.99,62.09,850600.0,45.5685,45.6567,45.5611,45.6346,850600.0
2015-02-09 09:35:00,62.1,62.16,62.07,62.14,333100.0,45.642,45.6861,45.6199,45.6714,333100.0
2015-02-09 09:40:00,62.15,62.22,62.14,62.18,282300.0,45.6787,45.7302,45.6714,45.7008,282300.0
2015-02-09 09:45:00,62.18,62.23,62.16,62.21,278900.0,45.7008,45.7375,45.6861,45.7228,278900.0
2015-02-09 09:50:00,62.21,62.28,62.21,62.23,255100.0,45.7228,45.7743,45.7228,45.7375,255100.0
2015-02-09 09:55:00,62.23,62.27,62.22,62.23,253600.0,45.7375,45.7669,45.7302,45.7375,253600.0
2015-02-09 10:00:00,62.23,62.28,62.22,62.23,342000.0,45.7375,45.7743,45.7302,45.7375,342000.0
2015-02-09 10:05:00,62.23,62.28,62.23,62.25,223700.0,45.7375,45.7743,45.7375,45.7522,223700.0
2015-02-09 10:10:00,62.26,62.29,62.22,62.28,222200.0,45.7596,45.7816,45.7302,45.7743,222200.0
2015-02-09 10:15:00,62.29,62.33,62.27,62.28,442900.0,45.7816,45.811,45.7669,45.7743,442900.0
2015-02-09 10:20:00,62.28,62.29,62.16,62.18,283400.0,45.7743,45.7816,45.6861,45.7008,283400.0
2015-02-09 10:25:00,62.17,62.22,62.17,62.18,208900.0,45.6934,45.7302,45.6934,45.7008,208900.0
2015-02-09 10:30:00,62.18,62.24,62.17,62.23,213800.0,45.7008,45.7449,45.6934,45.7375,213800.0
2015-02-09 10:35:00,62.24,62.3,62.23,62.24,244200.0,45.7449,45.789,45.7375,45.7449,244200.0
2015-02-09 10:40:00,62.25,62.25,62.2,62.22,313700.0,45.7522,45.7522,45.7155,45.7302,313700.0
2015-02-09 10:45:00,62.22,62.22,62.17,62.2,367000.0,45.7302,45.7302,45.6934,45.7155,367000.0
2015-02-09 10:50:00,62.2,62.21,62.15,62.16,258100.0,45.7155,45.7228,45.6787,45.6861,258100.0
2015-02-09 10:55:00,62.17,62.18,62.14,62.16,229900.0,45.6934,45.7008,45.6714,45.6861,229900.0
2015-02-09 11:00:00,62.16,62.25,62.15,62.25,223600.0,45.6861,45.7522,45.6787,45.7522,223600.0
2015-02-09 11:05:00,62.24,62.27,62.21,62.26,220400.0,45.7449,45.7669,45.7228,45.7596,220400.0
2015-02-09 11:10:00,62.26,62.29,62.25,62.26,295700.0,45.7596,45.7816,45.7522,45.7596,295700.0
2015-02-09 11:15:00,62.26,62.28,62.24,62.27,421700.0,45.7596,45.7743,45.7449,45.7669,421700.0
2015-02-09 11:20:00,62.27,62.34,62.27,62.32,219300.0,45.7669,45.8184,45.7669,45.8037,219300.0
2015-02-09 11:25:00,62.31,62.36,62.29,62.33,247300.0,45.7963,45.8331,45.7816,45.811,247300.0
2015-02-09 11:30:00,62.34,62.36,62.29,62.3,334100.0,45.8184,45.8331,45.7816,45.789,334100.0
2015-02-09 11:35:00,62.3,62.3,62.26,62.27,133600.0,45.789,45.789,45.7596,45.7669,133600.0
2015-02-09 11:40:00,62.28,62.29,62.26,62.27,205700.0,45.7743,45.7816,45.7596,45.7669,205700.0
2015-02-09 11:45:00,62.28,62.28,62.26,62.27,250800.0,45.7743,45.7743,45.7596,45.7669,250800.0
2015-02-09 11:50:00,62.27,62.31,62.27,62.3,271200.0,45.7669,45.7963,45.7669,45.789,271200.0
2015-02-09 11:55:00,62.3,62.31,62.26,62.28,187200.0,45.789,45.7963,45.7596,45.7743,187200.0
2015-02-09 12:00:00,62.28,62.29,62.25,62.29,131300.0,45.7743,45.7816,45.7522,45.7816,131300.0
2015-02-09 12:05:00,62.29,62.31,62.27,62.3,120500.0,45.7816,45.7963,45.7669,45.789,120500.0
2015-02-09 12:10:00,62.3,62.31,62.25,62.26,89200.0,45.789,45.7963,45.7522,45.7596,89200.0
2015-02-09 12:15:00,62.26,62.28,62.24,62.28,87800.0,45.7596,45.7743,45.7449,45.7743,87800.0
2015-02-09 12:20:00,62.28,62.29,62.26,62.28,63800.0,45.7743,45.7816,45.7596,45.7743,63800.0
2015-02-09 12:25:00,62.28,62.32,62.27,62.32,107400.0,45.7743,45.8037,45.7669,45.8037,107400.0
2015-02-09 12:30:00,62.32,62.38,62.32,62.36,85900.0,45.8037,45.8478,45.8037,45.8331,85900.0
2015-02-09 12:35:00,62.36,62.37,62.32,62.34,31100.0,45.8331,45.8404,45.8037,45.8184,31100.0
2015-02-09 12:40:00,62.34,62.35,62.31,62.31,31700.0,45.8184,45.8257,45.7963,45.7963,31700.0
2015-02-09 12:45:00,62.31,62.33,62.3,62.33,32800.0,45.7963,45.811,45.789,45.811,32800.0
2015-02-09 12:50:00,62.33,62.34,62.3,62.32,29500.0,45.811,45.8184,45.789,45.8037,29500.0
2015-02-09 12:55:00,62.32,62.33,62.27,62.31,36700.0,45.8037,45.811,45.7669,45.7963,36700.0
2015-02-09 13:00:00,62.31,62.34,62.3,62.32,44500.0,45.7963,45.8184,45.789,45.8037,44500.0
2015-02-09 13:05:00,62.32,62.34,62.31,62.32,36300.0,45.8037,45.8184,45.7963,45.8037,36300.0
2015-02-09 13:10:00,62.32,62.34,62.31,62.32,89900.0,45.8037,45.8184,45.7963,45.8037,89900.0
2015-02-09 13:15:00,62.33,62.34,62.31,62.33,100400.0,45.811,45.8184,45.7963,45.811,100400.0
2015-02-09 13:20:00,62.32,62.34,62.31,62.31,32200.0,45.8037,45.8184,45.7963,45.7963,32200.0
2015-02-09 13:25:00,62.31,62.33,62.3,62.31,44600.0,45.7963,45.811,45.789,45.7963,44600.0
2015-02-09 13:30:00,62.3,62.3,62.27,62.29,51600.0,45.789,45.789,45.7669,45.7816,51600.0
2015-02-09 13:35:00,62.29,62.29,62.25,62.26,91500.0,45.7816,45.7816,45.7522,45.7596,91500.0
2015-02-09 13:40:00,62.26,62.29,62.24,62.24,98700.0,45.7596,45.7816,45.7449,45.7449,98700.0
2015-02-09 13:45:00,62.24,62.28,62.23,62.26,52400.0,45.7449,45.7743,45.7375,45.7596,52400.0
2015-02-09 13:50:00,62.26,62.29,62.26,62.27,95700.0,45.7596,45.7816,45.7596,45.7669,95700.0
2015-02-09 13:55:00,62.27,62.29,62.26,62.27,47300.0,45.7669,45.7816,45.7596,45.7669,47300.0
2015-02-09 14:00:00,62.27,62.3,62.26,62.29,79800.0,45.7669,45.789,45.7596,45.7816,79800.0
2015-02-09 14:05:00,62.3,62.3,62.26,62.28,74700.0,45.789,45.789,45.7596,45.7743,74700.0
2015-02-09 14:10:00,62.27,62.29,62.24,62.26,91200.0,45.7669,45.7816,45.7449,45.7596,91200.0
2015-02-09 14:15:00,62.25,62.27,62.2,62.22,69400.0,45.7522,45.7669,45.7155,45.7302,69400.0
2015-02-09 14:20:00,62.22,62.26,62.21,62.23,82500.0,45.7302,45.7596,45.7228,45.7375,82500.0
2015-02-09 14:25:00,62.23,62.26,62.23,62.26,88800.0,45.7375,45.7596,45.7375,45.7596,88800.0
2015-02-09 14:30:00,62.26,62.28,62.25,62.28,83700.0,45.7596,45.7743,45.7522,45.7743,83700.0
2015-02-09 14:35:00,62.28,62.3,62.27,62.29,86800.0,45.7743,45.789,45.7669,45.7816,86800.0
2015-02-09 14:40:00,62.29,62.3,62.28,62.29,145100.0,45.7816,45.789,45.7743,45.7816,145100.0
2015-02-09 14:45:00,62.3,62.31,62.24,62.26,228500.0,45.789,45.7963,45.7449,45.7596,228500.0
2015-02-09 14:50:00,62.26,62.27,62.22,62.24,157600.0,45.7596,45.7669,45.7302,45.7449,157600.0
2015-02-09 14:55:00,62.23,62.26,62.2,62.21,179400.0,45.7375,45.7596,45.7155,45.7228,179400.0
2015-02-09 15:00:00,62.2,62.22,62.16,62.17,123000.0,45.7155,45.7302,45.6861,45.6934,123000.0
2015-02-09 15:05:00,62.17,62.18,62.13,62.15,115500.0,45.6934,45.7008,45.664,45.6787,115500.0
2015-02-09 15:10:00,62.15,62.17,62.12,62.13,164500.0,45.6787,45.6934,45.6567,45.664,164500.0
2015-02-09 15:15:00,62.13,62.13,62.05,62.06,137800.0,45.664,45.664,45.6052,45.6126,137800.0
2015-02-09 15:20:00,62.06,62.17,62.05,62.14,172900.0,45.6126,45.6934,45.6052,45.6714,172900.0
2015-02-09 15:25:00,62.13,62.18,62.13,62.18,83600.0,45.664,45.7008,45.664,45.7008,83600.0
2015-02-09 15:30:00,62.18,62.18,62.12,62.13,104400.0,45.7008,45.7008,45.6567,45.664,104400.0
2015-02-09 15:35:00,62.14,62.15,62.1,62.13,173000.0,45.6714,45.6787,45.642,45.664,173000.0
2015-02-09 15:40:00,62.12,62.19,62.11,62.17,156900.0,45.6567,45.7081,45.6493,45.6934,156900.0
2015-02-09 15:45:00,62.18,62.24,62.17,62.23,406300.0,45.7008,45.7449,45.6934,45.7375,406300.0
2015-02-09 15:50:00,62.23,62.23,62.15,62.2,492500.0,45.7375,45.7375,45.6787,45.7155,492500.0
2015-02-09 15:55:00,62.2,62.22,62.18,62.2,694600.0,45.7155,45.7302,45.7008,45.7155,694600.0
2015-02-10 09:30:00,62.59,62.59,62.53,62.55,438400.0,46.0021,46.0021,45.958,45.9727,438400.0
2015-02-10 09:35:00,62.55,62.6,62.55,62.58,282000.0,45.9727,46.0095,45.9727,45.9948,282000.0
2015-02-10 09:40:00,62.57,62.6,62.54,62.55,392100.0,45.9874,46.0095,45.9654,45.9727,392100.0
2015-02-10 09:45:00,62.55,62.59,62.54,62.59,319100.0,45.9727,46.0021,45.9654,46.0021,319100.0
2015-02-10 09:50:00,62.59,62.61,62.5,62.51,247300.0,46.0021,46.0168,45.936,45.9433,247300.0
2015-02-10 09:55:00,62.51,62.54,62.49,62.5,215000.0,45.9433,45.9654,45.9286,45.936,215000.0
2015-02-10 10:00:00,62.51,62.55,62.48,62.54,172700.0,45.9433,45.9727,45.9213,45.9654,172700.0
2015-02-10 10:05:00,62.53,62.58,62.51,62.54,168900.0,45.958,45.9948,45.9433,45.9654,168900.0
2015-02-10 10:10:00,62.54,62.58,62.54,62.55,155200.0,45.9654,45.9948,45.9654,45.9727,155200.0
2015-02-10 10:15:00,62.55,62.6,62.54,62.55,349800.0,45.9727,46.0095,45.9654,45.9727,349800.0
2015-02-10 10:20:00,62.55,62.56,62.47,62.47,201900.0,45.9727,45.9801,45.9139,45.9139,201900.0
2015-02-10 10:25:00,62.48,62.52,62.45,62.46,189200.0,45.9213,45.9507,45.8992,45.9066,189200.0
2015-02-10 10:30:00,62.47,62.47,62.41,62.46,209000.0,45.9139,45.9139,45.8698,45.9066,209000.0
2015-02-10 10:35:00,62.46,62.52,62.45,62.52,138000.0,45.9066,45.9507,45.8992,45.9507,138000.0
2015-02-10 10:40:00,62.51,62.54,62.46,62.47,168500.0,45.9433,45.9654,45.9066,45.9139,168500.0
2015-02-10 10:45:00,62.47,62.47,62.31,62.36,228800.0,45.9139,45.9139,45.7963,45.8331,228800.0
2015-02-10 10:50:00,62.36,62.38,62.31,62.37,131100.0,45.8331,45.8478,45.7963,45.8404,131100.0
2015-02-10 10:55:00,62.37,62.45,62.36,62.42,130700.0,45.8404,45.8992,45.8331,45.8772,130700.0
2015-02-10 11:00:00,62.43,62.44,62.36,62.39,174300.0,45.8845,45.8919,45.8331,45.8551,174300.0
2015-02-10 11:05:00,62.38,62.42,62.36,62.42,133400.0,45.8478,45.8772,45.8331,45.8772,133400.0
2015-02-10 11:10:00,62.41,62.44,62.38,62.41,111600.0,45.8698,45.8919,45.8478,45.8698,111600.0
2015-02-10 11:15:00,62.4,62.48,62.37,62.48,117300.0,45.8625,45.9213,45.8404,45.9213,117300.0
2015-02-10 11:20:00,62.46,62.52,62.46,62.48,131200.0,45.9066,45.9507,45.9066,45.9213,131200.0
2015-02-10 11:25:00,62.48,62.56,62.47,62.54,351900.0,45.9213,45.9801,45.9139,45.9654,351900.0
2015-02-10 11:30:00,62.55,62.61,62.54,62.55,212100.0,45.9727,46.0168,45.9654,45.9727,212100.0
2015-02-10 11:35:00,62.56,62.59,62.54,62.55,233300.0,45.9801,46.0021,45.9654,45.9727,233300.0
2015-02-10 11:40:00,62.54,62.6,62.54,62.58,85300.0,45.9654,46.0095,45.9654,45.9948,85300.0
2015-02-10 11:45:00,62.59,62.61,62.58,62.61,64000.0,46.0021,46.0168,45.9948,46.0168,64000.0
2015-02-10 11:50:00,62.61,62.62,62.58,62.61,116600.0,46.0168,46.0242,45.9948,46.0168,116600.0
2015-02-10 11:55:00,62.62,62.62,62.57,62.58,83300.0,46.0242,46.0242,45.9874,45.9948,83300.0
2015-02-10 12:00:00,62.59,62.59,62.56,62.58,106500.0,46.0021,46.0021,45.9801,45.9948,106500.0
2015-02-10 12:05:00,62.58,62.6,62.58,62.59,87300.0,45.9948,46.0095,45.9948,46.0021,87300.0
2015-02-10 12:10:00,62.59,62.67,62.59,62.67,186100.0,46.0021,46.0609,46.0021,46.0609,186100.0
2015-02-10 12:15:00,62.66,62.68,62.65,62.67,81400.0,46.0536,46.0683,46.0462,46.0609,81400.0
2015-02-10 12:20:00,62.67,62.7,62.66,62.67,84500.0,46.0609,46.083,46.0536,46.0609,84500.0
2015-02-10 12:25:00,62.68,62.69,62.64,62.65,68300.0,46.0683,46.0756,46.0389,46.0462,68300.0
2015-02-10 12:30:00,62.65,62.65,62.63,62.64,84000.0,46.0462,46.0462,46.0315,46.0389,84000.0
2015-02-10 12:35:00,62.63,62.65,62.61,62.64,88000.0,46.0315,46.0462,46.0168,46.0389,88000.0
2015-02-10 12:40:00,62.63,62.64,62.61,62.63,100700.0,46.0315,46.0389,46.0168,46.0315,100700.0
2015-02-10 12:45:00,62.62,62.63,62.59,62.63,92100.0,46.0242,46.0315,46.0021,46.0315,92100.0
2015-02-10 12:50:00,62.62,62.63,62.59,62.61,86600.0,46.0242,46.0315,46.0021,46.0168,86600.0
2015-02-10 12:55:00,62.61,62.62,62.6,62.61,72100.0,46.0168,46.0242,46.0095,46.0168,72100.0
2015-02-10 13:00:00,62.61,62.64,62.61,62.62,53600.0,46.0168,46.0389,46.0168,46.0242,53600.0
2015-02-10 13:05:00,62.63,62.65,62.6,62.61,78200.0,46.0315,46.0462,46.0095,46.0168,78200.0
2015-02-10 13:10:00,62.62,62.63,62.59,62.59,104900.0,46.0242,46.0315,46.0021,46.0021,104900.0
2015-02-10 13:15:00,62.58,62.6,62.57,62.57,128600.0,45.9948,46.0095,45.9874,45.9874,128600.0
2015-02-10 13:20:00,62.57,62.58,62.51,62.55,45900.0,45.9874,45.9948,45.9433,45.9727,45900.0
2015-02-10 13:25:00,62.54,62.57,62.53,62.56,27300.0,45.9654,45.9874,45.958,45.9801,27300.0
2015-02-10 13:30:00,62.56,62.57,62.55,62.57,31300.0,45.9801,45.9874,45.9727,45.9874,31300.0
2015-02-10 13:35:00,62.57,62.61,62.56,62.6,44500.0,45.9874,46.0168,45.9801,46.0095,44500.0
2015-02-10 13:40:00,62.6,62.6,62.57,62.6,267600.0,46.0095,46.0095,45.9874,46.0095,267600.0
2015-02-10 13:45:00,62.59,62.61,62.58,62.61,59200.0,46.0021,46.0168,45.9948,46.0168,59200.0
2015-02-10 13:50:00,62.6,62.64,62.6,62.63,101600.0,46.0095,46.0389,46.0095,46.0315,101600.0
2015-02-10 13:55:00,62.62,62.63,62.6,62.6,51800.0,46.0242,46.0315,46.0095,46.0095,51800.0
2015-02-10 14:00:00,62.61,62.64,62.6,62.64,25600.0,46.0168,46.0389,46.0095,46.0389,25600.0
2015-02-10 14:05:00,62.64,62.65,62.63,62.64,126500.0,46.0389,46.0462,46.0315,46.0389,126500.0
2015-02-10 14:10:00,62.64,62.65,62.63,62.63,27600.0,46.0389,46.0462,46.0315,46.0315,27600.0
2015-02-10 14:15:00,62.64,62.68,62.62,62.68,244200.0,46.0389,46.0683,46.0242,46.0683,244200.0
2015-02-10 14:20:00,62.68,62.68,62.66,62.67,56000.0,46.0683,46.0683,46.0536,46.0609,56000.0
2015-02-10 14:25:00,62.68,62.7,62.67,62.69,71600.0,46.0683,46.083,46.0609,46.0756,71600.0
2015-02-10 14:30:00,62.69,62.73,62.69,62.72,76500.0,46.0756,46.105,46.0756,46.0977,76500.0
2015-02-10 14:35:00,62.71,62.73,62.7,62.73,79000.0,46.0903,46.105,46.083,46.105,79000.0
2015-02-10 14:40:00,62.73,62.74,62.7,62.71,71900.0,46.105,46.1124,46.083,46.0903,71900.0
2015-02-10 14:45:00,62.71,62.73,62.7,62.72,121800.0,46.0903,46.105,46.083,46.0977,121800.0
2015-02-10 14:50:00,62.72,62.73,62.69,62.71,187100.0,46.0977,46.105,46.0756,46.0903,187100.0
2015-02-10 14:55:00,62.71,62.77,62.71,62.77,142600.0,46.0903,46.1344,46.0903,46.1344,142600.0
2015-02-10 15:00:00,62.76,62.77,62.73,62.75,102800.0,46.1271,46.1344,46.105,46.1197,102800.0
2015-02-10 15:05:00,62.76,62.8,62.74,62.79,60500.0,46.1271,46.1565,46.1124,46.1491,60500.0
2015-02-10 15:10:00,62.79,62.79,62.77,62.78,67600.0,46.1491,46.1491,46.1344,46.1418,67600.0
2015-02-10 15:15:00,62.78,62.79,62.76,62.79,161300.0,46.1418,46.1491,46.1271,46.1491,161300.0
2015-02-10 15:20:00,62.78,62.79,62.78,62.78,112300.0,46.1418,46.1491,46.1418,46.1418,112300.0
2015-02-10 15:25:00,62.78,62.82,62.76,62.82,156500.0,46.1418,46.1712,46.1271,46.1712,156500.0
2015-02-10 15:30:00,62.82,62.82,62.78,62.79,86900.0,46.1712,46.1712,46.1418,46.1491,86900.0
2015-02-10 15:35:00,62.79,62.81,62.78,62.81,173600.0,46.1491,46.1638,46.1418,46.1638,173600.0
2015-02-10 15:40:00,62.81,62.82,62.78,62.81,200100.0,46.1638,46.1712,46.1418,46.1638,200100.0
2015-02-10 15:45:00,62.8,62.8,62.75,62.76,470000.0,46.1565,46.1565,46.1197,46.1271,470000.0
2015-02-10 15:50:00,62.76,62.77,62.74,62.75,765900.0,46.1271,46.1344,46.1124,46.1197,765900.0
2015-02-10 15:55:00,62.76,62.77,62.73,62.77,921300.0,46.1271,46.1344,46.105,46.1344,921300.0
2015-02-11 09:30:00,62.36,62.41,62.35,62.39,420600.0,45.8331,45.8698,45.8257,45.8551,420600.0
2015-02-11 09:35:00,62.39,62.46,62.39,62.4,425500.0,45.8551,45.9066,45.8551,45.8625,425500.0
2015-02-11 09:40:00,62.39,62.4,62.36,62.37,151500.0,45.8551,45.8625,45.8331,45.8404,151500.0
2015-02-11 09:45:00,62.36,62.38,62.34,62.37,264500.0,45.8331,45.8478,45.8184,45.8404,264500.0
2015-02-11 09:50:00,62.37,62.38,62.33,62.34,243400.0,45.8404,45.8478,45.811,45.8184,243400.0
2015-02-11 09:55:00,62.34,62.36,62.32,62.36,203300.0,45.8184,45.8331,45.8037,45.8331,203300.0
2015-02-11 10:00:00,62.36,62.39,62.34,62.38,241200.0,45.8331,45.8551,45.8184,45.8478,241200.0
2015-02-11 10:05:00,62.37,62.38,62.35,62.37,85200.0,45.8404,45.8478,45.8257,45.8404,85200.0
2015-02-11 10:10:00,62.37,62.39,62.35,62.37,156400.0,45.8404,45.8551,45.8257,45.8404,156400.0
2015-02-11 10:15:00,62.36,62.38,62.3,62.3,97800.0,45.8331,45.8478,45.789,45.789,97800.0
2015-02-11 10:20:00,62.3,62.32,62.27,62.28,80900.0,45.789,45.8037,45.7669,45.7743,80900.0
2015-02-11 10:25:00,62.28,62.28,62.24,62.26,83000.0,45.7743,45.7743,45.7449,45.7596,83000.0
2015-02-11 10:30:00,62.26,62.27,62.21,62.26,326700.0,45.7596,45.7669,45.7228,45.7596,326700.0
2015-02-11 10:35:00,62.25,62.27,62.23,62.27,158900.0,45.7522,45.7669,45.7375,45.7669,158900.0
2015-02-11 10:40:00,62.28,62.33,62.28,62.29,73600.0,45.7743,45.811,45.7743,45.7816,73600.0
2015-02-11 10:45:00,62.29,62.3,62.24,62.28,62000.0,45.7816,45.789,45.7449,45.7743,62000.0
2015-02-11 10:50:00,62.29,62.31,62.28,62.28,42400.0,45.7816,45.7963,45.7743,45.7743,42400.0
2015-02-11 10:55:00,62.28,62.31,62.28,62.3,30600.0,45.7743,45.7963,45.7743,45.789,30600.0
2015-02-11 11:00:00,62.31,62.38,62.31,62.36,72500.0,45.7963,45.8478,45.7963,45.8331,72500.0
2015-02-11 11:05:00,62.37,62.39,62.36,62.37,27000.0,45.8404,45.8551,45.8331,45.8404,27000.0
2015-02-11 11:10:00,62.37,62.42,62.37,62.37,64400.0,45.8404,45.8772,45.8404,45.8404,64400.0
2015-02-11 11:15:00,62.37,62.39,62.33,62.34,75000.0,45.8404,45.8551,45.811,45.8184,75000.0
2015-02-11 11:20:00,62.34,62.36,62.3,62.36,107000.0,45.8184,45.8331,45.789,45.8331,107000.0
2015-02-11 11:25:00,62.36,62.37,62.32,62.32,307800.0,45.8331,45.8404,45.8037,45.8037,307800.0
2015-02-11 11:30:00,62.32,62.34,62.27,62.33,354700.0,45.8037,45.8184,45.7669,45.811,354700.0
2015-02-11 11:35:00,62.33,62.36,62.31,62.33,104800.0,45.811,45.8331,45.7963,45.811,104800.0
2015-02-11 11:40:00,62.32,62.33,62.29,62.3,54700.0,45.8037,45.811,45.7816,45.789,54700.0
2015-02-11 11:45:00,62.31,62.32,62.28,62.31,64000.0,45.7963,45.8037,45.7743,45.7963,64000.0
2015-02-11 11:50:00,62.3,62.31,62.29,62.31,39000.0,45.789,45.7963,45.7816,45.7963,39000.0
2015-02-11 11:55:00,62.3,62.32,62.28,62.28,67500.0,45.789,45.8037,45.7743,45.7743,67500.0
2015-02-11 12:00:00,62.28,62.29,62.23,62.25,91500.0,45.7743,45.7816,45.7375,45.7522,91500.0
2015-02-11 12:05:00,62.25,62.27,62.23,62.23,239300.0,45.7522,45.7669,45.7375,45.7375,239300.0
2015-02-11 12:10:00,62.23,62.25,62.22,62.25,59700.0,45.7375,45.7522,45.7302,45.7522,59700.0
2015-02-11 12:15:00,62.24,62.27,62.23,62.27,33700.0,45.7449,45.7669,45.7375,45.7669,33700.0
2015-02-11 12:20:00,62.27,62.3,62.26,62.27,74400.0,45.7669,45.789,45.7596,45.7669,74400.0
2015-02-11 12:25:00,62.27,62.27,62.24,62.25,33600.0,45.7669,45.7669,45.7449,45.7522,33600.0
2015-02-11 12:30:00,62.25,62.28,62.25,62.27,42300.0,45.7522,45.7743,45.7522,45.7669,42300.0
2015-02-11 12:35:00,62.27,62.28,62.25,62.27,83500.0,45.7669,45.7743,45.7522,45.7669,83500.0
2015-02-11 12:40:00,62.26,62.27,62.2,62.22,109500.0,45.7596,45.7669,45.7155,45.7302,109500.0
2015-02-11 12:45:00,62.22,62.26,62.21,62.25,58100.0,45.7302,45.7596,45.7228,45.7522,58100.0
2015-02-11 12:50:00,62.25,62.27,62.23,62.25,51800.0,45.7522,45.7669,45.7375,45.7522,51800.0
2015-02-11 12:55:00,62.26,62.26,62.2,62.25,146300.0,45.7596,45.7596,45.7155,45.7522,146300.0
2015-02-11 13:00:00,62.24,62.25,62.21,62.23,102900.0,45.7449,45.7522,45.7228,45.7375,102900.0
2015-02-11 13:05:00,62.22,62.23,62.14,62.18,129700.0,45.7302,45.7375,45.6714,45.7008,129700.0
2015-02-11 13:10:00,62.18,62.2,62.12,62.15,90300.0,45.7008,45.7155,45.6567,45.6787,90300.0
2015-02-11 13:15:00,62.15,62.2,62.13,62.19,61300.0,45.6787,45.7155,45.664,45.7081,61300.0
2015-02-11 13:20:00,62.18,62.22,62.16,62.2,69700.0,45.7008,45.7302,45.6861,45.7155,69700.0
2015-02-11 13:25:00,62.2,62.22,62.19,62.21,26300.0,45.7155,45.7302,45.7081,45.7228,26300.0
2015-02-11 13:30:00,62.22,62.24,62.2,62.23,43300.0,45.7302,45.7449,45.7155,45.7375,43300.0
2015-02-11 13:35:00,62.22,62.25,62.22,62.24,68200.0,45.7302,45.7522,45.7302,45.7449,68200.0
2015-02-11 13:40:00,62.24,62.27,62.22,62.24,76100.0,45.7449,45.7669,45.7302,45.7449,76100.0
2015-02-11 13:45:00,62.24,62.25,62.21,62.23,65100.0,45.7449,45.7522,45.7228,45.7375,65100.0
2015-02-11 13:50:00,62.23,62.26,62.22,62.22,60400.0,45.7375,45.7596,45.7302,45.7302,60400.0
2015-02-11 13:55:00,62.22,62.37,62.19,62.36,129400.0,45.7302,45.8404,45.7081,45.8331,129400.0
2015-02-11 14:00:00,62.36,62.41,62.34,62.39,122300.0,45.8331,45.8698,45.8184,45.8551,122300.0
2015-02-11 14:05:00,62.39,62.43,62.35,62.42,172800.0,45.8551,45.8845,45.8257,45.8772,172800.0
2015-02-11 14:10:00,62.42,62.45,62.41,62.43,98800.0,45.8772,45.8992,45.8698,45.8845,98800.0
2015-02-11 14:15:00,62.42,62.43,62.37,62.37,93300.0,45.8772,45.8845,45.8404,45.8404,93300.0
2015-02-11 14:20:00,62.37,62.39,62.35,62.36,55800.0,45.8404,45.8551,45.8257,45.8331,55800.0
2015-02-11 14:25:00,62.37,62.37,62.31,62.36,95400.0,45.8404,45.8404,45.7963,45.8331,95400.0
2015-02-11 14:30:00,62.35,62.4,62.33,62.4,85700.0,45.8257,45.8625,45.811,45.8625,85700.0
2015-02-11 14:35:00,62.4,62.43,62.4,62.43,109500.0,45.8625,45.8845,45.8625,45.8845,109500.0
2015-02-11 14:40:00,62.43,62.45,62.4,62.4,105300.0,45.8845,45.8992,45.8625,45.8625,105300.0
2015-02-11 14:45:00,62.41,62.45,62.4,62.44,108300.0,45.8698,45.8992,45.8625,45.8919,108300.0
2015-02-11 14:50:00,62.44,62.44,62.42,62.42,81100.0,45.8919,45.8919,45.8772,45.8772,81100.0
2015-02-11 14:55:00,62.42,62.44,62.37,62.39,111000.0,45.8772,45.8919,45.8404,45.8551,111000.0
2015-02-11 15:00:00,62.38,62.4,62.37,62.39,96200.0,45.8478,45.8625,45.8404,45.8551,96200.0
2015-02-11 15:05:00,62.39,62.4,62.38,62.39,58900.0,45.8551,45.8625,45.8478,45.8551,58900.0
2015-02-11 15:10:00,62.39,62.41,62.37,62.41,82900.0,45.8551,45.8698,45.8404,45.8698,82900.0
2015-02-11 15:15:00,62.41,62.42,62.37,62.41,167700.0,45.8698,45.8772,45.8404,45.8698,167700.0
2015-02-11 15:20:00,62.41,62.48,62.4,62.47,153400.0,45.8698,45.9213,45.8625,45.9139,153400.0
2015-02-11 15:25:00,62.47,62.56,62.47,62.52,247900.0,45.9139,45.9801,45.9139,45.9507,247900.0
2015-02-11 15:30:00,62.51,62.54,62.41,62.43,258000.0,45.9433,45.9654,45.8698,45.8845,258000.0
2015-02-11 15:35:00,62.43,62.53,62.42,62.53,357300.0,45.8845,45.958,45.8772,45.958,357300.0
2015-02-11 15:40:00,62.53,62.54,62.47,62.5,218400.0,45.958,45.9654,45.9139,45.936,218400.0
2015-02-11 15:45:00,62.5,62.52,62.45,62.45,168500.0,45.936,45.9507,45.8992,45.8992,168500.0
2015-02-11 15:50:00,62.46,62.46,62.38,62.38,987900.0,45.9066,45.9066,45.8478,45.8478,987900.0
2015-02-11 15:55:00,62.39,62.45,62.38,62.43,1050500.0,45.8551,45.8992,45.8478,45.8845,1050500.0
2015-02-12 09:30:00,62.86,62.94,62.86,62.93,619500.0,46.2006,46.2594,46.2006,46.252,619500.0
2015-02-12 09:35:00,62.93,62.97,62.93,62.93,378500.0,46.252,46.2814,46.252,46.252,378500.0
2015-02-12 09:40:00,62.94,62.94,62.89,62.9,413900.0,46.2594,46.2594,46.2226,46.23,413900.0
2015-02-12 09:45:00,62.9,63.03,62.89,63.01,229900.0,46.23,46.3255,46.2226,46.3108,229900.0
2015-02-12 09:50:00,63.01,63.11,63.01,63.06,243600.0,46.3108,46.3843,46.3108,46.3476,243600.0
2015-02-12 09:55:00,63.06,63.07,63.04,63.05,79900.0,46.3476,46.3549,46.3329,46.3402,79900.0
2015-02-12 10:00:00,63.05,63.06,63.02,63.05,83500.0,46.3402,46.3476,46.3182,46.3402,83500.0
2015-02-12 10:05:00,63.05,63.05,63.03,63.04,54900.0,46.3402,46.3402,46.3255,46.3329,54900.0
2015-02-12 10:10:00,63.04,63.06,63.02,63.02,111100.0,46.3329,46.3476,46.3182,46.3182,111100.0
2015-02-12 10:15:00,63.02,63.03,62.99,63.01,79200.0,46.3182,46.3255,46.2961,46.3108,79200.0
2015-02-12 10:20:00,63.02,63.05,62.99,63.02,99700.0,46.3182,46.3402,46.2961,46.3182,99700.0
2015-02-12 10:25:00,63.01,63.03,62.97,62.97,381800.0,46.3108,46.3255,46.2814,46.2814,381800.0
2015-02-12 10:30:00,62.97,62.98,62.95,62.98,268700.0,46.2814,46.2888,46.2667,46.2888,268700.0
2015-02-12 10:35:00,62.98,63.01,62.97,62.99,193000.0,46.2888,46.3108,46.2814,46.2961,193000.0
2015-02-12 10:40:00,62.99,63.04,62.98,63.02,120500.0,46.2961,46.3329,46.2888,46.3182,120500.0
2015-02-12 10:45:00,63.03,63.03,62.99,63.01,95100.0,46.3255,46.3255,46.2961,46.3108,95100.0
2015-02-12 10:50:00,63.01,63.03,62.99,62.99,53800.0,46.3108,46.3255,46.2961,46.2961,53800.0
2015-02-12 10:55:00,63.0,63.06,62.98,63.0,139200.0,46.3035,46.3476,46.2888,46.3035,139200.0
2015-02-12 11:00:00,63.0,63.01,62.97,62.99,195100.0,46.3035,46.3108,46.2814,46.2961,195100.0
2015-02-12 11:05:00,63.0,63.06,62.99,63.02,114400.0,46.3035,46.3476,46.2961,46.3182,114400.0
2015-02-12 11:10:00,63.02,63.06,63.01,63.05,149200.0,46.3182,46.3476,46.3108,46.3402,149200.0
2015-02-12 11:15:00,63.05,63.06,62.99,63.02,89700.0,46.3402,46.3476,46.2961,46.3182,89700.0
2015-02-12 11:20:00,63.02,63.06,62.99,63.02,197500.0,46.3182,46.3476,46.2961,46.3182,197500.0
2015-02-12 11:25:00,63.02,63.07,63.01,63.04,260400.0,46.3182,46.3549,46.3108,46.3329,260400.0
2015-02-12 11:30:00,63.05,63.09,63.02,63.06,177100.0,46.3402,46.3696,46.3182,46.3476,177100.0
2015-02-12 11:35:00,63.06,63.12,63.05,63.1,281500.0,46.3476,46.3917,46.3402,46.377,281500.0
2015-02-12 11:40:00,63.11,63.15,63.1,63.15,113200.0,46.3843,46.4137,46.377,46.4137,113200.0
2015-02-12 11:45:00,63.14,63.18,63.14,63.17,88600.0,46.4064,46.4358,46.4064,46.4284,88600.0
2015-02-12 11:50:00,63.17,63.22,63.14,63.2,114700.0,46.4284,46.4652,46.4064,46.4505,114700.0
2015-02-12 11:55:00,63.2,63.2,63.15,63.15,97700.0,46.4505,46.4505,46.4137,46.4137,97700.0
2015-02-12 12:00:00,63.15,63.19,63.15,63.16,81700.0,46.4137,46.4431,46.4137,46.4211,81700.0
2015-02-12 12:05:00,63.17,63.17,63.14,63.15,147400.0,46.4284,46.4284,46.4064,46.4137,147400.0
2015-02-12 12:10:00,63.15,63.17,63.14,63.16,137200.0,46.4137,46.4284,46.4064,46.4211,137200.0
2015-02-12 12:15:00,63.16,63.21,63.15,63.2,94400.0,46.4211,46.4578,46.4137,46.4505,94400.0
2015-02-12 12:20:00,63.19,63.19,63.17,63.19,63500.0,46.4431,46.4431,46.4284,46.4431,63500.0
2015-02-12 12:25:00,63.19,63.2,63.18,63.2,81200.0,46.4431,46.4505,46.4358,46.4505,81200.0
2015-02-12 12:30:00,63.21,63.22,63.17,63.18,68300.0,46.4578,46.4652,46.4284,46.4358,68300.0
2015-02-12 12:35:00,63.18,63.18,63.15,63.16,47400.0,46.4358,46.4358,46.4137,46.4211,47400.0
2015-02-12 12:40:00,63.17,63.18,63.13,63.13,259500.0,46.4284,46.4358,46.399,46.399,259500.0
2015-02-12 12:45:00,63.13,63.14,63.1,63.11,48300.0,46.399,46.4064,46.377,46.3843,48300.0
2015-02-12 12:50:00,63.1,63.11,63.09,63.09,32400.0,46.377,46.3843,46.3696,46.3696,32400.0
2015-02-12 12:55:00,63.09,63.1,63.08,63.09,56500.0,46.3696,46.377,46.3623,46.3696,56500.0
2015-02-12 13:00:00,63.09,63.12,63.08,63.12,49300.0,46.3696,46.3917,46.3623,46.3917,49300.0
2015-02-12 13:05:00,63.11,63.13,63.08,63.09,76300.0,46.3843,46.399,46.3623,46.3696,76300.0
2015-02-12 13:10:00,63.1,63.14,63.1,63.11,279100.0,46.377,46.4064,46.377,46.3843,279100.0
2015-02-12 13:15:00,63.11,63.12,63.1,63.12,32800.0,46.3843,46.3917,46.377,46.3917,32800.0
2015-02-12 13:20:00,63.12,63.13,63.07,63.1,223800.0,46.3917,46.399,46.3549,46.377,223800.0
2015-02-12 13:25:00,63.1,63.12,63.08,63.11,60300.0,46.377,46.3917,46.3623,46.3843,60300.0
2015-02-12 13:30:00,63.12,63.14,63.1,63.13,36100.0,46.3917,46.4064,46.377,46.399,36100.0
2015-02-12 13:35:00,63.13,63.15,63.11,63.15,80800.0,46.399,46.4137,46.3843,46.4137,80800.0
2015-02-12 13:40:00,63.15,63.18,63.14,63.18,108300.0,46.4137,46.4358,46.4064,46.4358,108300.0
2015-02-12 13:45:00,63.18,63.2,63.16,63.17,113000.0,46.4358,46.4505,46.4211,46.4284,113000.0
2015-02-12 13:50:00,63.16,63.22,63.16,63.2,71800.0,46.4211,46.4652,46.4211,46.4505,71800.0
2015-02-12 13:55:00,63.21,63.24,63.2,63.22,81500.0,46.4578,46.4799,46.4505,46.4652,81500.0
2015-02-12 14:00:00,63.22,63.25,63.21,63.24,236000.0,46.4652,46.4872,46.4578,46.4799,236000.0
2015-02-12 14:05:00,63.24,63.28,63.23,63.27,86400.0,46.4799,46.5093,46.4725,46.5019,86400.0
2015-02-12 14:10:00,63.27,63.28,63.26,63.28,47100.0,46.5019,46.5093,46.4946,46.5093,47100.0
2015-02-12 14:15:00,63.28,63.28,63.26,63.28,71300.0,46.5093,46.5093,46.4946,46.5093,71300.0
2015-02-12 14:20:00,63.28,63.28,63.26,63.28,37600.0,46.5093,46.5093,46.4946,46.5093,37600.0
2015-02-12 14:25:00,63.27,63.28,63.27,63.27,28200.0,46.5019,46.5093,46.5019,46.5019,28200.0
2015-02-12 14:30:00,63.27,63.28,63.26,63.27,328500.0,46.5019,46.5093,46.4946,46.5019,328500.0
2015-02-12 14:35:00,63.27,63.28,63.26,63.27,48800.0,46.5019,46.5093,46.4946,46.5019,48800.0
2015-02-12 14:40:00,63.28,63.31,63.26,63.3,125500.0,46.5093,46.5313,46.4946,46.524,125500.0
2015-02-12 14:45:00,63.3,63.32,63.29,63.32,81600.0,46.524,46.5387,46.5166,46.5387,81600.0
2015-02-12 14:50:00,63.32,63.33,63.31,63.33,90200.0,46.5387,46.546,46.5313,46.546,90200.0
2015-02-12 14:55:00,63.33,63.37,63.32,63.35,168800.0,46.546,46.5754,46.5387,46.5607,168800.0
2015-02-12 15:00:00,63.36,63.36,63.35,63.35,79000.0,46.5681,46.5681,46.5607,46.5607,79000.0
2015-02-12 15:05:00,63.36,63.38,63.34,63.37,582800.0,46.5681,46.5828,46.5534,46.5754,582800.0
2015-02-12 15:10:00,63.36,63.37,63.34,63.36,200900.0,46.5681,46.5754,46.5534,46.5681,200900.0
2015-02-12 15:15:00,63.36,63.38,63.35,63.38,472700.0,46.5681,46.5828,46.5607,46.5828,472700.0
2015-02-12 15:20:00,63.38,63.38,63.37,63.37,243200.0,46.5828,46.5828,46.5754,46.5754,243200.0
2015-02-12 15:25:00,63.37,63.38,63.35,63.36,389700.0,46.5754,46.5828,46.5607,46.5681,389700.0
2015-02-12 15:30:00,63.36,63.36,63.32,63.35,190300.0,46.5681,46.5681,46.5387,46.5607,190300.0
2015-02-12 15:35:00,63.35,63.36,63.34,63.36,308000.0,46.5607,46.5681,46.5534,46.5681,308000.0
2015-02-12 15:40:00,63.36,63.39,63.35,63.38,409300.0,46.5681,46.5901,46.5607,46.5828,409300.0
2015-02-12 15:45:00,63.38,63.39,63.37,63.38,231500.0,46.5828,46.5901,46.5754,46.5828,231500.0
2015-02-12 15:50:00,63.38,63.39,63.36,63.36,604100.0,46.5828,46.5901,46.5681,46.5681,604100.0
2015-02-12 15:55:00,63.36,63.41,63.35,63.39,1154300.0,46.5681,46.6048,46.5607,46.5901,1154300.0
2015-02-13 09:30:00,63.66,63.71,63.65,63.7,660400.0,46.7886,46.8253,46.7812,46.818,660400.0
2015-02-13 09:35:00,63.7,63.75,63.69,63.74,380900.0,46.818,46.8547,46.8106,46.8474,380900.0
2015-02-13 09:40:00,63.74,63.76,63.72,63.75,182100.0,46.8474,46.8621,46.8327,46.8547,182100.0
2015-02-13 09:45:00,63.75,63.8,63.74,63.78,189200.0,46.8547,46.8915,46.8474,46.8768,189200.0
2015-02-13 09:50:00,63.78,63.8,63.76,63.78,241900.0,46.8768,46.8915,46.8621,46.8768,241900.0
2015-02-13 09:55:00,63.79,63.8,63.76,63.79,179900.0,46.8841,46.8915,46.8621,46.8841,179900.0
2015-02-13 10:00:00,63.78,63.83,63.72,63.76,547100.0,46.8768,46.9135,46.8327,46.8621,547100.0
2015-02-13 10:05:00,63.76,63.81,63.74,63.76,213700.0,46.8621,46.8988,46.8474,46.8621,213700.0
2015-02-13 10:10:00,63.75,63.81,63.75,63.8,135300.0,46.8547,46.8988,46.8547,46.8915,135300.0
2015-02-13 10:15:00,63.8,63.81,63.78,63.79,126400.0,46.8915,46.8988,46.8768,46.8841,126400.0
2015-02-13 10:20:00,63.79,63.8,63.77,63.78,139100.0,46.8841,46.8915,46.8694,46.8768,139100.0
2015-02-13 10:25:00,63.78,63.82,63.78,63.8,117500.0,46.8768,46.9062,46.8768,46.8915,117500.0
2015-02-13 10:30:00,63.79,63.81,63.74,63.74,125100.0,46.8841,46.8988,46.8474,46.8474,125100.0
2015-02-13 10:35:00,63.75,63.78,63.73,63.76,138900.0,46.8547,46.8768,46.84,46.8621,138900.0
2015-02-13 10:40:00,63.75,63.78,63.73,63.77,94800.0,46.8547,46.8768,46.84,46.8694,94800.0
2015-02-13 10:45:00,63.77,63.78,63.73,63.76,87200.0,46.8694,46.8768,46.84,46.8621,87200.0
2015-02-13 10:50:00,63.76,63.77,63.73,63.75,110900.0,46.8621,46.8694,46.84,46.8547,110900.0
2015-02-13 10:55:00,63.76,63.77,63.72,63.73,188000.0,46.8621,46.8694,46.8327,46.84,188000.0
2015-02-13 11:00:00,63.73,63.77,63.72,63.76,247500.0,46.84,46.8694,46.8327,46.8621,247500.0
2015-02-13 11:05:00,63.76,63.78,63.73,63.78,158500.0,46.8621,46.8768,46.84,46.8768,158500.0
2015-02-13 11:10:00,63.78,63.79,63.75,63.75,103700.0,46.8768,46.8841,46.8547,46.8547,103700.0
2015-02-13 11:15:00,63.76,63.78,63.75,63.77,93400.0,46.8621,46.8768,46.8547,46.8694,93400.0
2015-02-13 11:20:00,63.77,63.79,63.76,63.79,81100.0,46.8694,46.8841,46.8621,46.8841,81100.0
2015-02-13 11:25:00,63.79,63.82,63.78,63.79,197000.0,46.8841,46.9062,46.8768,46.8841,197000.0
2015-02-13 11:30:00,63.8,63.82,63.78,63.79,163000.0,46.8915,46.9062,46.8768,46.8841,163000.0
2015-02-13 11:35:00,63.79,63.79,63.75,63.78,128100.0,46.8841,46.8841,46.8547,46.8768,128100.0
2015-02-13 11:40:00,63.78,63.79,63.77,63.78,186800.0,46.8768,46.8841,46.8694,46.8768,186800.0
2015-02-13 11:45:00,63.78,63.79,63.76,63.79,203200.0,46.8768,46.8841,46.8621,46.8841,203200.0
2015-02-13 11:50:00,63.79,63.79,63.75,63.76,84200.0,46.8841,46.8841,46.8547,46.8621,84200.0
2015-02-13 11:55:00,63.76,63.77,63.73,63.76,198300.0,46.8621,46.8694,46.84,46.8621,198300.0
2015-02-13 12:00:00,63.76,63.76,63.73,63.74,125500.0,46.8621,46.8621,46.84,46.8474,125500.0
2015-02-13 12:05:00,63.74,63.76,63.72,63.76,103800.0,46.8474,46.8621,46.8327,46.8621,103800.0
2015-02-13 12:10:00,63.76,63.77,63.74,63.77,47200.0,46.8621,46.8694,46.8474,46.8694,47200.0
2015-02-13 12:15:00,63.77,63.79,63.75,63.76,72400.0,46.8694,46.8841,46.8547,46.8621,72400.0
2015-02-13 12:20:00,63.75,63.77,63.74,63.76,81900.0,46.8547,46.8694,46.8474,46.8621,81900.0
2015-02-13 12:25:00,63.77,63.77,63.73,63.73,62800.0,46.8694,46.8694,46.84,46.84,62800.0
2015-02-13 12:30:00,63.74,63.78,63.73,63.77,94600.0,46.8474,46.8768,46.84,46.8694,94600.0
2015-02-13 12:35:00,63.78,63.78,63.76,63.77,79100.0,46.8768,46.8768,46.8621,46.8694,79100.0
2015-02-13 12:40:00,63.77,63.8,63.76,63.8,58500.0,46.8694,46.8915,46.8621,46.8915,58500.0
2015-02-13 12:45:00,63.8,63.8,63.77,63.78,50700.0,46.8915,46.8915,46.8694,46.8768,50700.0
2015-02-13 12:50:00,63.78,63.81,63.77,63.8,53300.0,46.8768,46.8988,46.8694,46.8915,53300.0
2015-02-13 12:55:00,63.8,63.8,63.78,63.8,40100.0,46.8915,46.8915,46.8768,46.8915,40100.0
2015-02-13 13:00:00,63.8,63.81,63.79,63.8,110500.0,46.8915,46.8988,46.8841,46.8915,110500.0
2015-02-13 13:05:00,63.8,63.82,63.79,63.82,77900.0,46.8915,46.9062,46.8841,46.9062,77900.0
2015-02-13 13:10:00,63.82,63.82,63.79,63.79,108100.0,46.9062,46.9062,46.8841,46.8841,108100.0
2015-02-13 13:15:00,63.8,63.82,63.79,63.8,109000.0,46.8915,46.9062,46.8841,46.8915,109000.0
2015-02-13 13:20:00,63.8,63.8,63.77,63.78,132700.0,46.8915,46.8915,46.8694,46.8768,132700.0
2015-02-13 13:25:00,63.78,63.78,63.73,63.74,154200.0,46.8768,46.8768,46.84,46.8474,154200.0
2015-02-13 13:30:00,63.73,63.73,63.67,63.71,122800.0,46.84,46.84,46.7959,46.8253,122800.0
2015-02-13 13:35:00,63.71,63.71,63.65,63.69,68400.0,46.8253,46.8253,46.7812,46.8106,68400.0
2015-02-13 13:40:00,63.7,63.71,63.65,63.68,60300.0,46.818,46.8253,46.7812,46.8033,60300.0
2015-02-13 13:45:00,63.68,63.68,63.65,63.67,96400.0,46.8033,46.8033,46.7812,46.7959,96400.0
2015-02-13 13:50:00,63.67,63.69,63.66,63.68,70000.0,46.7959,46.8106,46.7886,46.8033,70000.0
2015-02-13 13:55:00,63.67,63.68,63.65,63.67,86000.0,46.7959,46.8033,46.7812,46.7959,86000.0
2015-02-13 14:00:00,63.67,63.69,63.66,63.67,76600.0,46.7959,46.8106,46.7886,46.7959,76600.0
2015-02-13 14:05:00,63.67,63.7,63.66,63.7,34900.0,46.7959,46.818,46.7886,46.818,34900.0
2015-02-13 14:10:00,63.69,63.72,63.67,63.69,78500.0,46.8106,46.8327,46.7959,46.8106,78500.0
2015-02-13 14:15:00,63.69,63.7,63.67,63.7,60100.0,46.8106,46.818,46.7959,46.818,60100.0
2015-02-13 14:20:00,63.69,63.72,63.68,63.71,39600.0,46.8106,46.8327,46.8033,46.8253,39600.0
2015-02-13 14:25:00,63.72,63.75,63.71,63.74,90300.0,46.8327,46.8547,46.8253,46.8474,90300.0
2015-02-13 14:30:00,63.74,63.74,63.72,63.73,67400.0,46.8474,46.8474,46.8327,46.84,67400.0
2015-02-13 14:35:00,63.73,63.75,63.73,63.74,63800.0,46.84,46.8547,46.84,46.8474,63800.0
2015-02-13 14:40:00,63.73,63.74,63.72,63.73,47700.0,46.84,46.8474,46.8327,46.84,47700.0
2015-02-13 14:45:00,63.73,63.76,63.72,63.76,64800.0,46.84,46.8621,46.8327,46.8621,64800.0
2015-02-13 14:50:00,63.76,63.76,63.74,63.76,74800.0,46.8621,46.8621,46.8474,46.8621,74800.0
2015-02-13 14:55:00,63.76,63.78,63.75,63.75,86600.0,46.8621,46.8768,46.8547,46.8547,86600.0
2015-02-13 15:00:00,63.75,63.77,63.73,63.76,40400.0,46.8547,46.8694,46.84,46.8621,40400.0
2015-02-13 15:05:00,63.77,63.81,63.76,63.78,107200.0,46.8694,46.8988,46.8621,46.8768,107200.0
2015-02-13 15:10:00,63.79,63.83,63.78,63.82,74000.0,46.8841,46.9135,46.8768,46.9062,74000.0
2015-02-13 15:15:00,63.81,63.83,63.8,63.82,132700.0,46.8988,46.9135,46.8915,46.9062,132700.0
2015-02-13 15:20:00,63.82,63.82,63.8,63.81,107100.0,46.9062,46.9062,46.8915,46.8988,107100.0
2015-02-13 15:25:00,63.81,63.84,63.81,63.82,76200.0,46.8988,46.9209,46.8988,46.9062,76200.0
2015-02-13 15:30:00,63.82,63.82,63.77,63.79,278900.0,46.9062,46.9062,46.8694,46.8841,278900.0
2015-02-13 15:35:00,63.8,63.82,63.79,63.79,247600.0,46.8915,46.9062,46.8841,46.8841,247600.0
2015-02-13 15:40:00,63.8,63.83,63.79,63.83,220600.0,46.8915,46.9135,46.8841,46.9135,220600.0
2015-02-13 15:45:00,63.83,63.83,63.81,63.82,202800.0,46.9135,46.9135,46.8988,46.9062,202800.0
2015-02-13 15:50:00,63.82,63.82,63.8,63.82,257500.0,46.9062,46.9062,46.8915,46.9062,257500.0
2015-02-13 15:55:00,63.82,63.84,63.81,63.83,1445400.0,46.9062,46.9209,46.8988,46.9135,1445400.0
2015-02-17 09:30:00,63.7,63.76,63.66,63.68,710200.0,46.818,46.8621,46.7886,46.8033,710200.0
2015-02-17 09:35:00,63.67,63.69,63.59,63.6,437100.0,46.7959,46.8106,46.7371,46.7445,437100.0
2015-02-17 09:40:00,63.59,63.6,63.57,63.58,418700.0,46.7371,46.7445,46.7224,46.7298,418700.0
2015-02-17 09:45:00,63.59,63.61,63.56,63.58,342500.0,46.7371,46.7518,46.7151,46.7298,342500.0
2015-02-17 09:50:00,63.58,63.58,63.54,63.57,456900.0,46.7298,46.7298,46.7004,46.7224,456900.0
2015-02-17 09:55:00,63.57,63.63,63.55,63.63,287700.0,46.7224,46.7665,46.7077,46.7665,287700.0
2015-02-17 10:00:00,63.63,63.67,63.61,63.64,280800.0,46.7665,46.7959,46.7518,46.7739,280800.0
2015-02-17 10:05:00,63.64,63.69,63.63,63.67,209700.0,46.7739,46.8106,46.7665,46.7959,209700.0
2015-02-17 10:10:00,63.66,63.69,63.65,63.68,229100.0,46.7886,46.8106,46.7812,46.8033,229100.0
2015-02-17 10:15:00,63.69,63.69,63.61,63.61,124100.0,46.8106,46.8106,46.7518,46.7518,124100.0
2015-02-17 10:20:00,63.62,63.62,63.57,63.6,143600.0,46.7592,46.7592,46.7224,46.7445,143600.0
2015-02-17 10:25:00,63.6,63.6,63.56,63.59,144200.0,46.7445,46.7445,46.7151,46.7371,144200.0
2015-02-17 10:30:00,63.59,63.62,63.58,63.6,129700.0,46.7371,46.7592,46.7298,46.7445,129700.0
2015-02-17 10:35:00,63.61,63.65,63.6,63.63,139300.0,46.7518,46.7812,46.7445,46.7665,139300.0
2015-02-17 10:40:00,63.64,63.67,63.61,63.67,130600.0,46.7739,46.7959,46.7518,46.7959,130600.0
2015-02-17 10:45:00,63.67,63.68,63.64,63.68,79100.0,46.7959,46.8033,46.7739,46.8033,79100.0
2015-02-17 10:50:00,63.68,63.69,63.65,63.65,185100.0,46.8033,46.8106,46.7812,46.7812,185100.0
2015-02-17 10:55:00,63.65,63.67,63.65,63.67,116600.0,46.7812,46.7959,46.7812,46.7959,116600.0
2015-02-17 11:00:00,63.66,63.68,63.65,63.68,158900.0,46.7886,46.8033,46.7812,46.8033,158900.0
2015-02-17 11:05:00,63.67,63.68,63.66,63.67,100700.0,46.7959,46.8033,46.7886,46.7959,100700.0
2015-02-17 11:10:00,63.68,63.68,63.62,63.65,177200.0,46.8033,46.8033,46.7592,46.7812,177200.0
2015-02-17 11:15:00,63.65,63.71,63.64,63.71,89400.0,46.7812,46.8253,46.7739,46.8253,89400.0
2015-02-17 11:20:00,63.7,63.73,63.69,63.73,161900.0,46.818,46.84,46.8106,46.84,161900.0
2015-02-17 11:25:00,63.73,63.76,63.72,63.75,263300.0,46.84,46.8621,46.8327,46.8547,263300.0
2015-02-17 11:30:00,63.76,63.77,63.74,63.76,191800.0,46.8621,46.8694,46.8474,46.8621,191800.0
2015-02-17 11:35:00,63.76,63.79,63.74,63.77,138200.0,46.8621,46.8841,46.8474,46.8694,138200.0
2015-02-17 11:40:00,63.77,63.77,63.75,63.77,59200.0,46.8694,46.8694,46.8547,46.8694,59200.0
2015-02-17 11:45:00,63.77,63.78,63.74,63.76,211500.0,46.8694,46.8768,46.8474,46.8621,211500.0
2015-02-17 11:50:00,63.76,63.77,63.75,63.77,141900.0,46.8621,46.8694,46.8547,46.8694,141900.0
2015-02-17 11:55:00,63.77,63.81,63.76,63.79,83600.0,46.8694,46.8988,46.8621,46.8841,83600.0
2015-02-17 12:00:00,63.79,63.82,63.78,63.82,37600.0,46.8841,46.9062,46.8768,46.9062,37600.0
2015-02-17 12:05:00,63.82,63.82,63.8,63.82,65500.0,46.9062,46.9062,46.8915,46.9062,65500.0
2015-02-17 12:10:00,63.82,63.82,63.78,63.8,44300.0,46.9062,46.9062,46.8768,46.8915,44300.0
2015-02-17 12:15:00,63.79,63.8,63.78,63.79,81800.0,46.8841,46.8915,46.8768,46.8841,81800.0
2015-02-17 12:20:00,63.79,63.8,63.78,63.79,44000.0,46.8841,46.8915,46.8768,46.8841,44000.0
2015-02-17 12:25:00,63.79,63.81,63.77,63.81,83300.0,46.8841,46.8988,46.8694,46.8988,83300.0
2015-02-17 12:30:00,63.8,63.94,63.79,63.92,246600.0,46.8915,46.9943,46.8841,46.9796,246600.0
2015-02-17 12:35:00,63.93,63.98,63.92,63.97,367700.0,46.987,47.0237,46.9796,47.0164,367700.0
2015-02-17 12:40:00,63.97,63.97,63.94,63.95,96500.0,47.0164,47.0164,46.9943,47.0017,96500.0
2015-02-17 12:45:00,63.95,64.0,63.94,63.99,128100.0,47.0017,47.0384,46.9943,47.0311,128100.0
2015-02-17 12:50:00,63.98,63.99,63.95,63.97,67200.0,47.0237,47.0311,47.0017,47.0164,67200.0
2015-02-17 12:55:00,63.97,63.98,63.95,63.96,46800.0,47.0164,47.0237,47.0017,47.009,46800.0
2015-02-17 13:00:00,63.96,64.05,63.96,64.05,58400.0,47.009,47.0752,47.009,47.0752,58400.0
2015-02-17 13:05:00,64.05,64.08,64.03,64.05,159900.0,47.0752,47.0972,47.0605,47.0752,159900.0
2015-02-17 13:10:00,64.04,64.05,64.0,64.05,109100.0,47.0678,47.0752,47.0384,47.0752,109100.0
2015-02-17 13:15:00,64.05,64.06,64.02,64.04,82000.0,47.0752,47.0825,47.0531,47.0678,82000.0
2015-02-17 13:20:00,64.04,64.1,64.02,64.04,76700.0,47.0678,47.1119,47.0531,47.0678,76700.0
2015-02-17 13:25:00,64.05,64.06,64.04,64.06,53800.0,47.0752,47.0825,47.0678,47.0825,53800.0
2015-02-17 13:30:00,64.06,64.07,64.05,64.06,31800.0,47.0825,47.0899,47.0752,47.0825,31800.0
2015-02-17 13:35:00,64.06,64.06,64.01,64.02,86800.0,47.0825,47.0825,47.0458,47.0531,86800.0
2015-02-17 13:40:00,64.03,64.04,64.01,64.02,36800.0,47.0605,47.0678,47.0458,47.0531,36800.0
2015-02-17 13:45:00,64.02,64.04,64.01,64.03,28300.0,47.0531,47.0678,47.0458,47.0605,28300.0
2015-02-17 13:50:00,64.03,64.04,64.02,64.03,45800.0,47.0605,47.0678,47.0531,47.0605,45800.0
2015-02-17 13:55:00,64.03,64.07,64.02,64.06,30500.0,47.0605,47.0899,47.0531,47.0825,30500.0
2015-02-17 14:00:00,64.06,64.08,64.04,64.05,68900.0,47.0825,47.0972,47.0678,47.0752,68900.0
2015-02-17 14:05:00,64.05,64.05,64.04,64.04,85300.0,47.0752,47.0752,47.0678,47.0678,85300.0
2015-02-17 14:10:00,64.04,64.06,64.02,64.04,114000.0,47.0678,47.0825,47.0531,47.0678,114000.0
2015-02-17 14:15:00,64.04,64.04,64.01,64.03,91200.0,47.0678,47.0678,47.0458,47.0605,91200.0
2015-02-17 14:20:00,64.03,64.03,64.01,64.02,77400.0,47.0605,47.0605,47.0458,47.0531,77400.0
2015-02-17 14:25:00,64.02,64.02,64.0,64.02,94000.0,47.0531,47.0531,47.0384,47.0531,94000.0
2015-02-17 14:30:00,64.02,64.05,64.01,64.05,80200.0,47.0531,47.0752,47.0458,47.0752,80200.0
2015-02-17 14:35:00,64.04,64.06,64.04,64.04,91200.0,47.0678,47.0825,47.0678,47.0678,91200.0
2015-02-17 14:40:00,64.04,64.06,64.04,64.05,63100.0,47.0678,47.0825,47.0678,47.0752,63100.0
2015-02-17 14:45:00,64.05,64.05,64.04,64.05,76100.0,47.0752,47.0752,47.0678,47.0752,76100.0
2015-02-17 14:50:00,64.05,64.05,64.03,64.03,47000.0,47.0752,47.0752,47.0605,47.0605,47000.0
2015-02-17 14:55:00,64.03,64.04,64.02,64.04,94600.0,47.0605,47.0678,47.0531,47.0678,94600.0
2015-02-17 15:00:00,64.03,64.04,64.01,64.04,50600.0,47.0605,47.0678,47.0458,47.0678,50600.0
2015-02-17 15:05:00,64.04,64.05,64.02,64.05,45900.0,47.0678,47.0752,47.0531,47.0752,45900.0
2015-02-17 15:10:00,64.05,64.06,64.04,64.05,36900.0,47.0752,47.0825,47.0678,47.0752,36900.0
2015-02-17 15:15:00,64.04,64.05,64.01,64.01,77700.0,47.0678,47.0752,47.0458,47.0458,77700.0
2015-02-17 15:20:00,64.02,64.05,64.0,64.03,94900.0,47.0531,47.0752,47.0384,47.0605,94900.0
2015-02-17 15:25:00,64.04,64.04,64.02,64.02,43800.0,47.0678,47.0678,47.0531,47.0531,43800.0
2015-02-17 15:30:00,64.02,64.03,63.96,63.98,171800.0,47.0531,47.0605,47.009,47.0237,171800.0
2015-02-17 15:35:00,63.98,64.0,63.96,63.97,89600.0,47.0237,47.0384,47.009,47.0164,89600.0
2015-02-17 15:40:00,63.97,63.99,63.96,63.98,164900.0,47.0164,47.0311,47.009,47.0237,164900.0
2015-02-17 15:45:00,63.98,63.99,63.94,63.95,258800.0,47.0237,47.0311,46.9943,47.0017,258800.0
2015-02-17 15:50:00,63.95,63.97,63.95,63.96,230100.0,47.0017,47.0164,47.0017,47.009,230100.0
2015-02-17 15:55:00,63.96,64.0,63.95,63.98,564000.0,47.009,47.0384,47.0017,47.0237,564000.0
2015-02-18 09:30:00,64.16,64.17,64.12,64.15,311000.0,47.156,47.1634,47.1266,47.1487,311000.0
2015-02-18 09:35:00,64.15,64.23,64.14,64.21,278400.0,47.1487,47.2075,47.1413,47.1928,278400.0
2015-02-18 09:40:00,64.22,64.23,64.18,64.19,116300.0,47.2001,47.2075,47.1707,47.1781,116300.0
2015-02-18 09:45:00,64.2,64.22,64.18,64.19,150800.0,47.1854,47.2001,47.1707,47.1781,150800.0
2015-02-18 09:50:00,64.2,64.2,64.13,64.13,156300.0,47.1854,47.1854,47.134,47.134,156300.0
2015-02-18 09:55:00,64.13,64.14,64.09,64.13,299500.0,47.134,47.1413,47.1046,47.134,299500.0
2015-02-18 10:00:00,64.13,64.13,64.1,64.12,140500.0,47.134,47.134,47.1119,47.1266,140500.0
2015-02-18 10:05:00,64.12,64.13,64.1,64.12,194100.0,47.1266,47.134,47.1119,47.1266,194100.0
2015-02-18 10:10:00,64.12,64.12,64.04,64.06,265800.0,47.1266,47.1266,47.0678,47.0825,265800.0
2015-02-18 10:15:00,64.07,64.1,64.06,64.09,161700.0,47.0899,47.1119,47.0825,47.1046,161700.0
2015-02-18 10:20:00,64.08,64.1,64.05,64.06,175600.0,47.0972,47.1119,47.0752,47.0825,175600.0
2015-02-18 10:25:00,64.06,64.11,64.06,64.09,311500.0,47.0825,47.1193,47.0825,47.1046,311500.0
2015-02-18 10:30:00,64.08,64.12,64.06,64.12,147300.0,47.0972,47.1266,47.0825,47.1266,147300.0
2015-02-18 10:35:00,64.12,64.14,64.09,64.14,277700.0,47.1266,47.1413,47.1046,47.1413,277700.0
2015-02-18 10:40:00,64.14,64.17,64.12,64.16,159200.0,47.1413,47.1634,47.1266,47.156,159200.0
2015-02-18 10:45:00,64.16,64.19,64.15,64.19,154400.0,47.156,47.1781,47.1487,47.1781,154400.0
2015-02-18 10:50:00,64.19,64.19,64.15,64.15,138600.0,47.1781,47.1781,47.1487,47.1487,138600.0
2015-02-18 10:55:00,64.16,64.17,64.14,64.16,77200.0,47.156,47.1634,47.1413,47.156,77200.0
2015-02-18 11:00:00,64.16,64.19,64.15,64.15,435300.0,47.156,47.1781,47.1487,47.1487,435300.0
2015-02-18 11:05:00,64.16,64.18,64.14,64.16,258800.0,47.156,47.1707,47.1413,47.156,258800.0
2015-02-18 11:10:00,64.16,64.18,64.14,64.17,166800.0,47.156,47.1707,47.1413,47.1634,166800.0
2015-02-18 11:15:00,64.17,64.19,64.15,64.15,159800.0,47.1634,47.1781,47.1487,47.1487,159800.0
2015-02-18 11:20:00,64.16,64.19,64.15,64.19,112500.0,47.156,47.1781,47.1487,47.1781,112500.0
2015-02-18 11:25:00,64.19,64.22,64.18,64.22,435000.0,47.1781,47.2001,47.1707,47.2001,435000.0
2015-02-18 11:30:00,64.22,64.23,64.2,64.2,163800.0,47.2001,47.2075,47.1854,47.1854,163800.0
2015-02-18 11:35:00,64.2,64.21,64.19,64.2,152100.0,47.1854,47.1928,47.1781,47.1854,152100.0
2015-02-18 11:40:00,64.2,64.21,64.16,64.16,168300.0,47.1854,47.1928,47.156,47.156,168300.0
2015-02-18 11:45:00,64.17,64.19,64.14,64.17,113200.0,47.1634,47.1781,47.1413,47.1634,113200.0
2015-02-18 11:50:00,64.16,64.17,64.14,64.15,156000.0,47.156,47.1634,47.1413,47.1487,156000.0
2015-02-18 11:55:00,64.15,64.15,64.13,64.14,98800.0,47.1487,47.1487,47.134,47.1413,98800.0
2015-02-18 12:00:00,64.14,64.17,64.14,64.16,88400.0,47.1413,47.1634,47.1413,47.156,88400.0
2015-02-18 12:05:00,64.17,64.17,64.14,64.15,106100.0,47.1634,47.1634,47.1413,47.1487,106100.0
2015-02-18 12:10:00,64.14,64.15,64.13,64.14,76300.0,47.1413,47.1487,47.134,47.1413,76300.0
2015-02-18 12:15:00,64.14,64.17,64.14,64.17,108400.0,47.1413,47.1634,47.1413,47.1634,108400.0
2015-02-18 12:20:00,64.17,64.18,64.16,64.17,76600.0,47.1634,47.1707,47.156,47.1634,76600.0
2015-02-18 12:25:00,64.17,64.18,64.17,64.17,55000.0,47.1634,47.1707,47.1634,47.1634,55000.0
2015-02-18 12:30:00,64.17,64.18,64.16,64.17,202600.0,47.1634,47.1707,47.156,47.1634,202600.0
2015-02-18 12:35:00,64.18,64.18,64.13,64.14,86300.0,47.1707,47.1707,47.134,47.1413,86300.0
2015-02-18 12:40:00,64.14,64.14,64.08,64.09,132700.0,47.1413,47.1413,47.0972,47.1046,132700.0
2015-02-18 12:45:00,64.09,64.13,64.08,64.13,91100.0,47.1046,47.134,47.0972,47.134,91100.0
2015-02-18 12:50:00,64.13,64.13,64.1,64.12,46500.0,47.134,47.134,47.1119,47.1266,46500.0
2015-02-18 12:55:00,64.12,64.13,64.1,64.13,79300.0,47.1266,47.134,47.1119,47.134,79300.0
2015-02-18 13:00:00,64.13,64.15,64.12,64.14,69500.0,47.134,47.1487,47.1266,47.1413,69500.0
2015-02-18 13:05:00,64.14,64.15,64.12,64.12,64400.0,47.1413,47.1487,47.1266,47.1266,64400.0
2015-02-18 13:10:00,64.13,64.15,64.12,64.13,41500.0,47.134,47.1487,47.1266,47.134,41500.0
2015-02-18 13:15:00,64.13,64.15,64.12,64.12,142800.0,47.134,47.1487,47.1266,47.1266,142800.0
2015-02-18 13:20:00,64.12,64.13,64.09,64.1,47200.0,47.1266,47.134,47.1046,47.1119,47200.0
2015-02-18 13:25:00,64.1,64.11,64.09,64.11,89000.0,47.1119,47.1193,47.1046,47.1193,89000.0
2015-02-18 13:30:00,64.11,64.12,64.1,64.12,30100.0,47.1193,47.1266,47.1119,47.1266,30100.0
2015-02-18 13:35:00,64.11,64.13,64.1,64.11,49400.0,47.1193,47.134,47.1119,47.1193,49400.0
2015-02-18 13:40:00,64.12,64.13,64.11,64.11,114300.0,47.1266,47.134,47.1193,47.1193,114300.0
2015-02-18 13:45:00,64.12,64.18,64.11,64.14,266300.0,47.1266,47.1707,47.1193,47.1413,266300.0
2015-02-18 13:50:00,64.15,64.17,64.12,64.14,99000.0,47.1487,47.1634,47.1266,47.1413,99000.0
2015-02-18 13:55:00,64.14,64.16,64.13,64.13,68700.0,47.1413,47.156,47.134,47.134,68700.0
2015-02-18 14:00:00,64.13,64.45,64.13,64.38,1072600.0,47.134,47.3692,47.134,47.3177,1072600.0
2015-02-18 14:05:00,64.38,64.54,64.38,64.48,387900.0,47.3177,47.4353,47.3177,47.3912,387900.0
2015-02-18 14:10:00,64.48,64.49,64.41,64.45,305700.0,47.3912,47.3986,47.3398,47.3692,305700.0
2015-02-18 14:15:00,64.45,64.46,64.37,64.37,130900.0,47.3692,47.3765,47.3104,47.3104,130900.0
2015-02-18 14:20:00,64.38,64.41,64.34,64.38,92400.0,47.3177,47.3398,47.2883,47.3177,92400.0
2015-02-18 14:25:00,64.38,64.39,64.35,64.36,97200.0,47.3177,47.3251,47.2957,47.303,97200.0
2015-02-18 14:30:00,64.36,64.4,64.34,64.38,138400.0,47.303,47.3324,47.2883,47.3177,138400.0
2015-02-18 14:35:00,64.38,64.39,64.35,64.36,118300.0,47.3177,47.3251,47.2957,47.303,118300.0
2015-02-18 14:40:00,64.36,64.4,64.34,64.39,69900.0,47.303,47.3324,47.2883,47.3251,69900.0
2015-02-18 14:45:00,64.38,64.4,64.36,64.39,113600.0,47.3177,47.3324,47.303,47.3251,113600.0
2015-02-18 14:50:00,64.39,64.4,64.37,64.37,187000.0,47.3251,47.3324,47.3104,47.3104,187000.0
2015-02-18 14:55:00,64.38,64.38,64.33,64.34,69800.0,47.3177,47.3177,47.281,47.2883,69800.0
2015-02-18 15:00:00,64.35,64.4,64.35,64.37,76100.0,47.2957,47.3324,47.2957,47.3104,76100.0
2015-02-18 15:05:00,64.37,64.44,64.37,64.41,377200.0,47.3104,47.3618,47.3104,47.3398,377200.0
2015-02-18 15:10:00,64.42,64.42,64.37,64.37,158700.0,47.3471,47.3471,47.3104,47.3104,158700.0
2015-02-18 15:15:00,64.38,64.42,64.37,64.41,216200.0,47.3177,47.3471,47.3104,47.3398,216200.0
2015-02-18 15:20:00,64.41,64.41,64.38,64.38,41000.0,47.3398,47.3398,47.3177,47.3177,41000.0
2015-02-18 15:25:00,64.39,64.4,64.38,64.39,61700.0,47.3251,47.3324,47.3177,47.3251,61700.0
2015-02-18 15:30:00,64.4,64.42,64.38,64.42,169900.0,47.3324,47.3471,47.3177,47.3471,169900.0
2015-02-18 15:35:00,64.42,64.43,64.39,64.41,210000.0,47.3471,47.3545,47.3251,47.3398,210000.0
2015-02-18 15:40:00,64.41,64.42,64.39,64.4,183100.0,47.3398,47.3471,47.3251,47.3324,183100.0
2015-02-18 15:45:00,64.4,64.41,64.35,64.36,418100.0,47.3324,47.3398,47.2957,47.303,418100.0
2015-02-18 15:50:00,64.35,64.38,64.35,64.37,449600.0,47.2957,47.3177,47.2957,47.3104,449600.0
2015-02-18 15:55:00,64.37,64.38,64.35,64.37,1422300.0,47.3104,47.3177,47.2957,47.3104,1422300.0
2015-02-19 09:30:00,64.35,64.4,64.35,64.36,536000.0,47.2957,47.3324,47.2957,47.303,536000.0
2015-02-19 09:35:00,64.37,64.37,64.31,64.36,219600.0,47.3104,47.3104,47.2663,47.303,219600.0
2015-02-19 09:40:00,64.35,64.39,64.34,64.37,488400.0,47.2957,47.3251,47.2883,47.3104,488400.0
2015-02-19 09:45:00,64.38,64.38,64.33,64.35,300200.0,47.3177,47.3177,47.281,47.2957,300200.0
2015-02-19 09:50:00,64.35,64.39,64.35,64.38,82200.0,47.2957,47.3251,47.2957,47.3177,82200.0
2015-02-19 09:55:00,64.38,64.4,64.37,64.39,97600.0,47.3177,47.3324,47.3104,47.3251,97600.0
2015-02-19 10:00:00,64.39,64.41,64.37,64.4,284100.0,47.3251,47.3398,47.3104,47.3324,284100.0
2015-02-19 10:05:00,64.4,64.47,64.4,64.46,562200.0,47.3324,47.3839,47.3324,47.3765,562200.0
2015-02-19 10:10:00,64.46,64.49,64.43,64.48,158400.0,47.3765,47.3986,47.3545,47.3912,158400.0
2015-02-19 10:15:00,64.48,64.5,64.45,64.5,222800.0,47.3912,47.4059,47.3692,47.4059,222800.0
2015-02-19 10:20:00,64.5,64.52,64.49,64.52,113400.0,47.4059,47.4206,47.3986,47.4206,113400.0
2015-02-19 10:25:00,64.51,64.54,64.5,64.53,173200.0,47.4133,47.4353,47.4059,47.428,173200.0
2015-02-19 10:30:00,64.53,64.56,64.52,64.56,105300.0,47.428,47.45,47.4206,47.45,105300.0
2015-02-19 10:35:00,64.56,64.6,64.54,64.59,126600.0,47.45,47.4794,47.4353,47.4721,126600.0
2015-02-19 10:40:00,64.6,64.64,64.58,64.62,148200.0,47.4794,47.5088,47.4647,47.4941,148200.0
2015-02-19 10:45:00,64.63,64.63,64.58,64.6,141400.0,47.5015,47.5015,47.4647,47.4794,141400.0
2015-02-19 10:50:00,64.6,64.63,64.59,64.61,304400.0,47.4794,47.5015,47.4721,47.4868,304400.0
2015-02-19 10:55:00,64.61,64.64,64.59,64.61,211100.0,47.4868,47.5088,47.4721,47.4868,211100.0
2015-02-19 11:00:00,64.61,64.64,64.57,64.58,321500.0,47.4868,47.5088,47.4574,47.4647,321500.0
2015-02-19 11:05:00,64.58,64.58,64.55,64.56,162400.0,47.4647,47.4647,47.4427,47.45,162400.0
2015-02-19 11:10:00,64.56,64.58,64.55,64.58,177800.0,47.45,47.4647,47.4427,47.4647,177800.0
2015-02-19 11:15:00,64.58,64.6,64.56,64.59,146800.0,47.4647,47.4794,47.45,47.4721,146800.0
2015-02-19 11:20:00,64.59,64.63,64.59,64.62,99900.0,47.4721,47.5015,47.4721,47.4941,99900.0
2015-02-19 11:25:00,64.63,64.65,64.59,64.59,175200.0,47.5015,47.5162,47.4721,47.4721,175200.0
2015-02-19 11:30:00,64.59,64.64,64.59,64.63,365200.0,47.4721,47.5088,47.4721,47.5015,365200.0
2015-02-19 11:35:00,64.64,64.65,64.62,64.64,75600.0,47.5088,47.5162,47.4941,47.5088,75600.0
2015-02-19 11:40:00,64.64,64.67,64.62,64.63,128700.0,47.5088,47.5309,47.4941,47.5015,128700.0
2015-02-19 11:45:00,64.63,64.65,64.62,64.64,205200.0,47.5015,47.5162,47.4941,47.5088,205200.0
2015-02-19 11:50:00,64.64,64.65,64.62,64.64,130100.0,47.5088,47.5162,47.4941,47.5088,130100.0
2015-02-19 11:55:00,64.64,64.65,64.62,64.63,146700.0,47.5088,47.5162,47.4941,47.5015,146700.0
2015-02-19 12:00:00,64.63,64.64,64.58,64.58,148900.0,47.5015,47.5088,47.4647,47.4647,148900.0
2015-02-19 12:05:00,64.58,64.58,64.53,64.54,126100.0,47.4647,47.4647,47.428,47.4353,126100.0
2015-02-19 12:10:00,64.54,64.55,64.5,64.52,79300.0,47.4353,47.4427,47.4059,47.4206,79300.0
2015-02-19 12:15:00,64.52,64.53,64.49,64.52,83500.0,47.4206,47.428,47.3986,47.4206,83500.0
2015-02-19 12:20:00,64.52,64.53,64.5,64.5,31500.0,47.4206,47.428,47.4059,47.4059,31500.0
2015-02-19 12:25:00,64.51,64.51,64.46,64.47,125200.0,47.4133,47.4133,47.3765,47.3839,125200.0
2015-02-19 12:30:00,64.47,64.48,64.42,64.42,63400.0,47.3839,47.3912,47.3471,47.3471,63400.0
2015-02-19 12:35:00,64.41,64.41,64.36,64.4,148600.0,47.3398,47.3398,47.303,47.3324,148600.0
2015-02-19 12:40:00,64.4,64.43,64.39,64.42,262800.0,47.3324,47.3545,47.3251,47.3471,262800.0
2015-02-19 12:45:00,64.41,64.42,64.4,64.41,20500.0,47.3398,47.3471,47.3324,47.3398,20500.0
2015-02-19 12:50:00,64.42,64.45,64.41,64.45,289900.0,47.3471,47.3692,47.3398,47.3692,289900.0
2015-02-19 12:55:00,64.45,64.46,64.42,64.46,112600.0,47.3692,47.3765,47.3471,47.3765,112600.0
2015-02-19 13:00:00,64.45,64.46,64.4,64.4,59800.0,47.3692,47.3765,47.3324,47.3324,59800.0
2015-02-19 13:05:00,64.41,64.43,64.4,64.42,70200.0,47.3398,47.3545,47.3324,47.3471,70200.0
2015-02-19 13:10:00,64.42,64.44,64.4,64.44,34900.0,47.3471,47.3618,47.3324,47.3618,34900.0
2015-02-19 13:15:00,64.44,64.45,64.41,64.44,36400.0,47.3618,47.3692,47.3398,47.3618,36400.0
2015-02-19 13:20:00,64.44,64.47,64.43,64.44,222000.0,47.3618,47.3839,47.3545,47.3618,222000.0
2015-02-19 13:25:00,64.44,64.46,64.43,64.45,284400.0,47.3618,47.3765,47.3545,47.3692,284400.0
2015-02-19 13:30:00,64.45,64.46,64.43,64.45,93800.0,47.3692,47.3765,47.3545,47.3692,93800.0
2015-02-19 13:35:00,64.45,64.46,64.43,64.45,107500.0,47.3692,47.3765,47.3545,47.3692,107500.0
2015-02-19 13:40:00,64.45,64.45,64.43,64.45,119400.0,47.3692,47.3692,47.3545,47.3692,119400.0
2015-02-19 13:45:00,64.44,64.46,64.43,64.45,62300.0,47.3618,47.3765,47.3545,47.3692,62300.0
2015-02-19 13:50:00,64.45,64.49,64.44,64.48,154200.0,47.3692,47.3986,47.3618,47.3912,154200.0
2015-02-19 13:55:00,64.48,64.49,64.45,64.46,68600.0,47.3912,47.3986,47.3692,47.3765,68600.0
2015-02-19 14:00:00,64.47,64.5,64.46,64.48,65100.0,47.3839,47.4059,47.3765,47.3912,65100.0
2015-02-19 14:05:00,64.48,64.51,64.47,64.48,137800.0,47.3912,47.4133,47.3839,47.3912,137800.0
2015-02-19 14:10:00,64.48,64.5,64.48,64.49,29800.0,47.3912,47.4059,47.3912,47.3986,29800.0
2015-02-19 14:15:00,64.49,64.5,64.49,64.49,293400.0,47.3986,47.4059,47.3986,47.3986,293400.0
2015-02-19 14:20:00,64.48,64.49,64.46,64.46,135000.0,47.3912,47.3986,47.3765,47.3765,135000.0
2015-02-19 14:25:00,64.47,64.47,64.44,64.44,155500.0,47.3839,47.3839,47.3618,47.3618,155500.0
2015-02-19 14:30:00,64.44,64.48,64.44,64.46,386600.0,47.3618,47.3912,47.3618,47.3765,386600.0
2015-02-19 14:35:00,64.46,64.47,64.43,64.44,268600.0,47.3765,47.3839,47.3545,47.3618,268600.0
2015-02-19 14:40:00,64.45,64.47,64.44,64.47,213400.0,47.3692,47.3839,47.3618,47.3839,213400.0
2015-02-19 14:45:00,64.47,64.47,64.44,64.45,264800.0,47.3839,47.3839,47.3618,47.3692,264800.0
2015-02-19 14:50:00,64.45,64.46,64.44,64.45,106800.0,47.3692,47.3765,47.3618,47.3692,106800.0
2015-02-19 14:55:00,64.45,64.46,64.44,64.45,75600.0,47.3692,47.3765,47.3618,47.3692,75600.0
2015-02-19 15:00:00,64.45,64.47,64.44,64.47,122900.0,47.3692,47.3839,47.3618,47.3839,122900.0
2015-02-19 15:05:00,64.47,64.49,64.46,64.47,178300.0,47.3839,47.3986,47.3765,47.3839,178300.0
2015-02-19 15:10:00,64.47,64.48,64.45,64.46,162400.0,47.3839,47.3912,47.3692,47.3765,162400.0
2015-02-19 15:15:00,64.46,64.47,64.45,64.46,90700.0,47.3765,47.3839,47.3692,47.3765,90700.0
2015-02-19 15:20:00,64.45,64.46,64.44,64.44,91100.0,47.3692,47.3765,47.3618,47.3618,91100.0
2015-02-19 15:25:00,64.45,64.45,64.43,64.44,103200.0,47.3692,47.3692,47.3545,47.3618,103200.0
2015-02-19 15:30:00,64.45,64.46,64.44,64.46,79800.0,47.3692,47.3765,47.3618,47.3765,79800.0
2015-02-19 15:35:00,64.45,64.47,64.44,64.45,94100.0,47.3692,47.3839,47.3618,47.3692,94100.0
2015-02-19 15:40:00,64.45,64.46,64.42,64.42,273200.0,47.3692,47.3765,47.3471,47.3471,273200.0
2015-02-19 15:45:00,64.42,64.42,64.4,64.41,258000.0,47.3471,47.3471,47.3324,47.3398,258000.0
2015-02-19 15:50:00,64.4,64.41,64.37,64.38,244900.0,47.3324,47.3398,47.3104,47.3177,244900.0
2015-02-19 15:55:00,64.38,64.45,64.38,64.43,949400.0,47.3177,47.3692,47.3177,47.3545,949400.0
2015-02-20 09:30:00,64.24,64.32,64.22,64.32,325700.0,47.2148,47.2736,47.2001,47.2736,325700.0
2015-02-20 09:35:00,64.31,64.34,64.26,64.26,619700.0,47.2663,47.2883,47.2295,47.2295,619700.0
2015-02-20 09:40:00,64.26,64.26,64.18,64.25,295800.0,47.2295,47.2295,47.1707,47.2222,295800.0
2015-02-20 09:45:00,64.25,64.26,64.2,64.22,231000.0,47.2222,47.2295,47.1854,47.2001,231000.0
2015-02-20 09:50:00,64.21,64.22,64.18,64.2,253900.0,47.1928,47.2001,47.1707,47.1854,253900.0
2015-02-20 09:55:00,64.2,64.23,64.19,64.19,366200.0,47.1854,47.2075,47.1781,47.1781,366200.0
2015-02-20 10:00:00,64.19,64.19,64.13,64.16,158600.0,47.1781,47.1781,47.134,47.156,158600.0
2015-02-20 10:05:00,64.16,64.22,64.15,64.21,114600.0,47.156,47.2001,47.1487,47.1928,114600.0
2015-02-20 10:10:00,64.22,64.27,64.21,64.25,139700.0,47.2001,47.2369,47.1928,47.2222,139700.0
2015-02-20 10:15:00,64.25,64.3,64.22,64.28,91300.0,47.2222,47.2589,47.2001,47.2442,91300.0
2015-02-20 10:20:00,64.28,64.41,64.27,64.34,156700.0,47.2442,47.3398,47.2369,47.2883,156700.0
2015-02-20 10:25:00,64.34,64.38,64.31,64.31,112700.0,47.2883,47.3177,47.2663,47.2663,112700.0
2015-02-20 10:30:00,64.31,64.32,64.26,64.3,85600.0,47.2663,47.2736,47.2295,47.2589,85600.0
2015-02-20 10:35:00,64.3,64.41,64.29,64.41,143500.0,47.2589,47.3398,47.2516,47.3398,143500.0
2015-02-20 10:40:00,64.41,64.45,64.38,64.44,372400.0,47.3398,47.3692,47.3177,47.3618,372400.0
2015-02-20 10:45:00,64.45,64.54,64.44,64.47,309300.0,47.3692,47.4353,47.3618,47.3839,309300.0
2015-02-20 10:50:00,64.48,64.49,64.43,64.47,46400.0,47.3912,47.3986,47.3545,47.3839,46400.0
2015-02-20 10:55:00,64.47,64.54,64.47,64.53,174200.0,47.3839,47.4353,47.3839,47.428,174200.0
2015-02-20 11:00:00,64.53,64.56,64.52,64.54,134800.0,47.428,47.45,47.4206,47.4353,134800.0
2015-02-20 11:05:00,64.54,64.59,64.53,64.56,153900.0,47.4353,47.4721,47.428,47.45,153900.0
2015-02-20 11:10:00,64.55,64.56,64.51,64.51,90400.0,47.4427,47.45,47.4133,47.4133,90400.0
2015-02-20 11:15:00,64.51,64.57,64.5,64.56,51500.0,47.4133,47.4574,47.4059,47.45,51500.0
2015-02-20 11:20:00,64.56,64.61,64.55,64.61,69900.0,47.45,47.4868,47.4427,47.4868,69900.0
2015-02-20 11:25:00,64.61,64.63,64.59,64.62,122000.0,47.4868,47.5015,47.4721,47.4941,122000.0
2015-02-20 11:30:00,64.62,64.63,64.59,64.62,202200.0,47.4941,47.5015,47.4721,47.4941,202200.0
2015-02-20 11:35:00,64.63,64.64,64.6,64.6,78200.0,47.5015,47.5088,47.4794,47.4794,78200.0
2015-02-20 11:40:00,64.61,64.64,64.6,64.62,542000.0,47.4868,47.5088,47.4794,47.4941,542000.0
2015-02-20 11:45:00,64.62,64.63,64.58,64.59,137100.0,47.4941,47.5015,47.4647,47.4721,137100.0
2015-02-20 11:50:00,64.59,64.65,64.58,64.6,210100.0,47.4721,47.5162,47.4647,47.4794,210100.0
2015-02-20 11:55:00,64.6,64.65,64.59,64.65,29100.0,47.4794,47.5162,47.4721,47.5162,29100.0
2015-02-20 12:00:00,64.64,64.66,64.61,64.63,108900.0,47.5088,47.5235,47.4868,47.5015,108900.0
2015-02-20 12:05:00,64.63,64.64,64.58,64.59,99900.0,47.5015,47.5088,47.4647,47.4721,99900.0
2015-02-20 12:10:00,64.59,64.61,64.57,64.61,161000.0,47.4721,47.4868,47.4574,47.4868,161000.0
2015-02-20 12:15:00,64.61,64.63,64.59,64.62,100400.0,47.4868,47.5015,47.4721,47.4941,100400.0
2015-02-20 12:20:00,64.62,64.64,64.6,64.64,29700.0,47.4941,47.5088,47.4794,47.5088,29700.0
2015-02-20 12:25:00,64.64,64.64,64.58,64.6,72100.0,47.5088,47.5088,47.4647,47.4794,72100.0
2015-02-20 12:30:00,64.61,64.61,64.54,64.57,90900.0,47.4868,47.4868,47.4353,47.4574,90900.0
2015-02-20 12:35:00,64.57,64.88,64.57,64.77,1101200.0,47.4574,47.6852,47.4574,47.6044,1101200.0
2015-02-20 12:40:00,64.76,64.91,64.69,64.77,1574200.0,47.597,47.7073,47.5456,47.6044,1574200.0
2015-02-20 12:45:00,64.78,64.86,64.77,64.82,553500.0,47.6117,47.6705,47.6044,47.6411,553500.0
2015-02-20 12:50:00,64.83,64.87,64.82,64.87,211900.0,47.6485,47.6779,47.6411,47.6779,211900.0
2015-02-20 12:55:00,64.87,64.87,64.8,64.84,118300.0,47.6779,47.6779,47.6264,47.6558,118300.0
2015-02-20 13:00:00,64.84,64.93,64.83,64.92,879300.0,47.6558,47.722,47.6485,47.7146,879300.0
2015-02-20 13:05:00,64.92,64.97,64.9,64.95,842400.0,47.7146,47.7514,47.6999,47.7367,842400.0
2015-02-20 13:10:00,64.95,64.99,64.92,64.98,262800.0,47.7367,47.7661,47.7146,47.7587,262800.0
2015-02-20 13:15:00,64.97,65.07,64.96,65.03,1741200.0,47.7514,47.8249,47.744,47.7955,1741200.0
2015-02-20 13:20:00,65.03,65.09,65.03,65.06,328800.0,47.7955,47.8396,47.7955,47.8175,328800.0
2015-02-20 13:25:00,65.05,65.07,64.99,65.01,181500.0,47.8102,47.8249,47.7661,47.7808,181500.0
2015-02-20 13:30:00,65.0,65.03,64.97,65.02,151900.0,47.7734,47.7955,47.7514,47.7881,151900.0
2015-02-20 13:35:00,65.01,65.04,65.01,65.03,55300.0,47.7808,47.8028,47.7808,47.7955,55300.0
2015-02-20 13:40:00,65.04,65.07,65.02,65.03,116000.0,47.8028,47.8249,47.7881,47.7955,116000.0
2015-02-20 13:45:00,65.03,65.05,65.01,65.02,141000.0,47.7955,47.8102,47.7808,47.7881,141000.0
2015-02-20 13:50:00,65.02,65.05,65.02,65.04,106000.0,47.7881,47.8102,47.7881,47.8028,106000.0
2015-02-20 13:55:00,65.05,65.05,65.02,65.03,79700.0,47.8102,47.8102,47.7881,47.7955,79700.0
2015-02-20 14:00:00,65.03,65.06,65.03,65.04,101200.0,47.7955,47.8175,47.7955,47.8028,101200.0
2015-02-20 14:05:00,65.04,65.1,65.04,65.09,245600.0,47.8028,47.8469,47.8028,47.8396,245600.0
2015-02-20 14:10:00,65.09,65.1,65.06,65.06,69400.0,47.8396,47.8469,47.8175,47.8175,69400.0
2015-02-20 14:15:00,65.07,65.08,65.04,65.05,115800.0,47.8249,47.8322,47.8028,47.8102,115800.0
2015-02-20 14:20:00,65.05,65.1,65.04,65.09,99800.0,47.8102,47.8469,47.8028,47.8396,99800.0
2015-02-20 14:25:00,65.09,65.1,65.07,65.08,299500.0,47.8396,47.8469,47.8249,47.8322,299500.0
2015-02-20 14:30:00,65.08,65.11,65.06,65.09,129100.0,47.8322,47.8543,47.8175,47.8396,129100.0
2015-02-20 14:35:00,65.09,65.14,65.08,65.12,196500.0,47.8396,47.8763,47.8322,47.8616,196500.0
2015-02-20 14:40:00,65.13,65.13,65.07,65.1,168900.0,47.869,47.869,47.8249,47.8469,168900.0
2015-02-20 14:45:00,65.1,65.14,65.1,65.13,242100.0,47.8469,47.8763,47.8469,47.869,242100.0
2015-02-20 14:50:00,65.13,65.17,65.1,65.12,354300.0,47.869,47.8984,47.8469,47.8616,354300.0
2015-02-20 14:55:00,65.11,65.14,65.1,65.14,114100.0,47.8543,47.8763,47.8469,47.8763,114100.0
2015-02-20 15:00:00,65.14,65.21,65.14,65.19,231700.0,47.8763,47.9278,47.8763,47.9131,231700.0
2015-02-20 15:05:00,65.18,65.26,65.16,65.25,143300.0,47.9057,47.9645,47.891,47.9572,143300.0
2015-02-20 15:10:00,65.25,65.27,65.21,65.21,164800.0,47.9572,47.9719,47.9278,47.9278,164800.0
2015-02-20 15:15:00,65.21,65.22,65.15,65.16,271500.0,47.9278,47.9351,47.8837,47.891,271500.0
2015-02-20 15:20:00,65.16,65.19,65.14,65.19,227100.0,47.891,47.9131,47.8763,47.9131,227100.0
2015-02-20 15:25:00,65.19,65.19,65.15,65.16,149300.0,47.9131,47.9131,47.8837,47.891,149300.0
2015-02-20 15:30:00,65.16,65.19,65.15,65.18,274900.0,47.891,47.9131,47.8837,47.9057,274900.0
2015-02-20 15:35:00,65.18,65.19,65.13,65.14,277000.0,47.9057,47.9131,47.869,47.8763,277000.0
2015-02-20 15:40:00,65.14,65.18,65.13,65.18,412600.0,47.8763,47.9057,47.869,47.9057,412600.0
2015-02-20 15:45:00,65.17,65.18,65.12,65.13,471500.0,47.8984,47.9057,47.8616,47.869,471500.0
2015-02-20 15:50:00,65.12,65.13,65.05,65.08,499100.0,47.8616,47.869,47.8102,47.8322,499100.0
2015-02-20 15:55:00,65.08,65.1,65.06,65.07,2233200.0,47.8322,47.8469,47.8175,47.8249,2233200.0
2015-02-23 09:30:00,64.68,64.71,64.63,64.64,304700.0,47.5382,47.5603,47.5015,47.5088,304700.0
2015-02-23 09:35:00,64.63,64.69,64.63,64.67,324800.0,47.5015,47.5456,47.5015,47.5309,324800.0
2015-02-23 09:40:00,64.67,64.69,64.66,64.69,192000.0,47.5309,47.5456,47.5235,47.5456,192000.0
2015-02-23 09:45:00,64.69,64.69,64.67,64.67,135800.0,47.5456,47.5456,47.5309,47.5309,135800.0
2015-02-23 09:50:00,64.68,64.71,64.66,64.71,305900.0,47.5382,47.5603,47.5235,47.5603,305900.0
2015-02-23 09:55:00,64.71,64.75,64.68,64.73,356100.0,47.5603,47.5897,47.5382,47.575,356100.0
2015-02-23 10:00:00,64.74,64.77,64.72,64.74,273400.0,47.5823,47.6044,47.5676,47.5823,273400.0
2015-02-23 10:05:00,64.74,64.75,64.71,64.72,138100.0,47.5823,47.5897,47.5603,47.5676,138100.0
2015-02-23 10:10:00,64.72,64.73,64.7,64.71,99100.0,47.5676,47.575,47.5529,47.5603,99100.0
2015-02-23 10:15:00,64.7,64.71,64.64,64.67,236300.0,47.5529,47.5603,47.5088,47.5309,236300.0
2015-02-23 10:20:00,64.67,64.72,64.65,64.72,122300.0,47.5309,47.5676,47.5162,47.5676,122300.0
2015-02-23 10:25:00,64.72,64.73,64.69,64.71,99700.0,47.5676,47.575,47.5456,47.5603,99700.0
2015-02-23 10:30:00,64.72,64.73,64.7,64.71,175800.0,47.5676,47.575,47.5529,47.5603,175800.0
2015-02-23 10:35:00,64.71,64.73,64.7,64.73,96300.0,47.5603,47.575,47.5529,47.575,96300.0
2015-02-23 10:40:00,64.72,64.73,64.7,64.7,198100.0,47.5676,47.575,47.5529,47.5529,198100.0
2015-02-23 10:45:00,64.7,64.71,64.67,64.7,86900.0,47.5529,47.5603,47.5309,47.5529,86900.0
2015-02-23 10:50:00,64.69,64.71,64.68,64.7,80900.0,47.5456,47.5603,47.5382,47.5529,80900.0
2015-02-23 10:55:00,64.7,64.77,64.69,64.77,123700.0,47.5529,47.6044,47.5456,47.6044,123700.0
2015-02-23 11:00:00,64.77,64.8,64.76,64.78,191600.0,47.6044,47.6264,47.597,47.6117,191600.0
2015-02-23 11:05:00,64.78,64.79,64.75,64.79,63100.0,47.6117,47.6191,47.5897,47.6191,63100.0
2015-02-23 11:10:00,64.78,64.79,64.74,64.75,148400.0,47.6117,47.6191,47.5823,47.5897,148400.0
2015-02-23 11:15:00,64.75,64.8,64.75,64.8,71600.0,47.5897,47.6264,47.5897,47.6264,71600.0
2015-02-23 11:20:00,64.8,64.85,64.79,64.83,197000.0,47.6264,47.6632,47.6191,47.6485,197000.0
2015-02-23 11:25:00,64.83,64.87,64.82,64.87,334300.0,47.6485,47.6779,47.6411,47.6779,334300.0
2015-02-23 11:30:00,64.87,64.91,64.85,64.88,221700.0,47.6779,47.7073,47.6632,47.6852,221700.0
2015-02-23 11:35:00,64.88,64.89,64.84,64.86,74800.0,47.6852,47.6926,47.6558,47.6705,74800.0
2015-02-23 11:40:00,64.85,64.85,64.81,64.84,62500.0,47.6632,47.6632,47.6338,47.6558,62500.0
2015-02-23 11:45:00,64.84,64.88,64.84,64.88,90300.0,47.6558,47.6852,47.6558,47.6852,90300.0
2015-02-23 11:50:00,64.88,64.89,64.84,64.87,87800.0,47.6852,47.6926,47.6558,47.6779,87800.0
2015-02-23 11:55:00,64.87,64.87,64.85,64.85,29500.0,47.6779,47.6779,47.6632,47.6632,29500.0
2015-02-23 12:00:00,64.85,64.86,64.83,64.86,52200.0,47.6632,47.6705,47.6485,47.6705,52200.0
2015-02-23 12:05:00,64.86,64.86,64.82,64.83,132000.0,47.6705,47.6705,47.6411,47.6485,132000.0
2015-02-23 12:10:00,64.83,64.83,64.8,64.8,149400.0,47.6485,47.6485,47.6264,47.6264,149400.0
2015-02-23 12:15:00,64.8,64.81,64.78,64.8,98700.0,47.6264,47.6338,47.6117,47.6264,98700.0
2015-02-23 12:20:00,64.8,64.8,64.77,64.8,40400.0,47.6264,47.6264,47.6044,47.6264,40400.0
2015-02-23 12:25:00,64.8,64.8,64.76,64.77,46000.0,47.6264,47.6264,47.597,47.6044,46000.0
2015-02-23 12:30:00,64.77,64.79,64.77,64.78,45600.0,47.6044,47.6191,47.6044,47.6117,45600.0
2015-02-23 12:35:00,64.78,64.8,64.74,64.75,74700.0,47.6117,47.6264,47.5823,47.5897,74700.0
2015-02-23 12:40:00,64.75,64.78,64.73,64.73,99200.0,47.5897,47.6117,47.575,47.575,99200.0
2015-02-23 12:45:00,64.74,64.75,64.71,64.72,38500.0,47.5823,47.5897,47.5603,47.5676,38500.0
2015-02-23 12:50:00,64.71,64.73,64.69,64.72,82700.0,47.5603,47.575,47.5456,47.5676,82700.0
2015-02-23 12:55:00,64.72,64.75,64.71,64.73,99900.0,47.5676,47.5897,47.5603,47.575,99900.0
2015-02-23 13:00:00,64.74,64.74,64.73,64.74,20300.0,47.5823,47.5823,47.575,47.5823,20300.0
2015-02-23 13:05:00,64.74,64.74,64.73,64.74,15700.0,47.5823,47.5823,47.575,47.5823,15700.0
2015-02-23 13:10:00,64.73,64.77,64.73,64.76,145800.0,47.575,47.6044,47.575,47.597,145800.0
2015-02-23 13:15:00,64.77,64.77,64.76,64.77,30500.0,47.6044,47.6044,47.597,47.6044,30500.0
2015-02-23 13:20:00,64.76,64.8,64.76,64.79,81400.0,47.597,47.6264,47.597,47.6191,81400.0
2015-02-23 13:25:00,64.79,64.8,64.79,64.79,35400.0,47.6191,47.6264,47.6191,47.6191,35400.0
2015-02-23 13:30:00,64.8,64.87,64.79,64.82,206700.0,47.6264,47.6779,47.6191,47.6411,206700.0
2015-02-23 13:35:00,64.83,64.85,64.83,64.84,48300.0,47.6485,47.6632,47.6485,47.6558,48300.0
2015-02-23 13:40:00,64.83,64.88,64.83,64.85,77000.0,47.6485,47.6852,47.6485,47.6632,77000.0
2015-02-23 13:45:00,64.85,64.87,64.83,64.84,42700.0,47.6632,47.6779,47.6485,47.6558,42700.0
2015-02-23 13:50:00,64.85,64.86,64.83,64.83,113800.0,47.6632,47.6705,47.6485,47.6485,113800.0
2015-02-23 13:55:00,64.83,64.86,64.83,64.84,51600.0,47.6485,47.6705,47.6485,47.6558,51600.0
2015-02-23 14:00:00,64.83,64.84,64.8,64.8,46300.0,47.6485,47.6558,47.6264,47.6264,46300.0
2015-02-23 14:05:00,64.81,64.84,64.8,64.83,70700.0,47.6338,47.6558,47.6264,47.6485,70700.0
2015-02-23 14:10:00,64.82,64.83,64.81,64.81,64600.0,47.6411,47.6485,47.6338,47.6338,64600.0
2015-02-23 14:15:00,64.81,64.85,64.81,64.84,101700.0,47.6338,47.6632,47.6338,47.6558,101700.0
2015-02-23 14:20:00,64.84,64.84,64.82,64.84,83800.0,47.6558,47.6558,47.6411,47.6558,83800.0
2015-02-23 14:25:00,64.84,64.84,64.82,64.84,68200.0,47.6558,47.6558,47.6411,47.6558,68200.0
2015-02-23 14:30:00,64.83,64.83,64.76,64.78,119500.0,47.6485,47.6485,47.597,47.6117,119500.0
2015-02-23 14:35:00,64.78,64.79,64.76,64.77,83600.0,47.6117,47.6191,47.597,47.6044,83600.0
2015-02-23 14:40:00,64.76,64.77,64.75,64.77,296800.0,47.597,47.6044,47.5897,47.6044,296800.0
2015-02-23 14:45:00,64.77,64.77,64.75,64.76,169700.0,47.6044,47.6044,47.5897,47.597,169700.0
2015-02-23 14:50:00,64.76,64.77,64.76,64.77,63200.0,47.597,47.6044,47.597,47.6044,63200.0
2015-02-23 14:55:00,64.77,64.79,64.76,64.76,249300.0,47.6044,47.6191,47.597,47.597,249300.0
2015-02-23 15:00:00,64.76,64.77,64.75,64.75,45400.0,47.597,47.6044,47.5897,47.5897,45400.0
2015-02-23 15:05:00,64.75,64.76,64.72,64.72,161100.0,47.5897,47.597,47.5676,47.5676,161100.0
2015-02-23 15:10:00,64.72,64.74,64.72,64.74,115600.0,47.5676,47.5823,47.5676,47.5823,115600.0
2015-02-23 15:15:00,64.74,64.76,64.73,64.75,191400.0,47.5823,47.597,47.575,47.5897,191400.0
2015-02-23 15:20:00,64.75,64.76,64.73,64.75,157400.0,47.5897,47.597,47.575,47.5897,157400.0
2015-02-23 15:25:00,64.75,64.76,64.73,64.74,113400.0,47.5897,47.597,47.575,47.5823,113400.0
2015-02-23 15:30:00,64.75,64.76,64.74,64.75,189000.0,47.5897,47.597,47.5823,47.5897,189000.0
2015-02-23 15:35:00,64.76,64.78,64.75,64.78,118500.0,47.597,47.6117,47.5897,47.6117,118500.0
2015-02-23 15:40:00,64.78,64.82,64.77,64.82,157800.0,47.6117,47.6411,47.6044,47.6411,157800.0
2015-02-23 15:45:00,64.82,64.83,64.79,64.8,181800.0,47.6411,47.6485,47.6191,47.6264,181800.0
2015-02-23 15:50:00,64.8,64.84,64.8,64.82,1126000.0,47.6264,47.6558,47.6264,47.6411,1126000.0
2015-02-23 15:55:00,64.83,64.83,64.8,64.81,849500.0,47.6485,47.6485,47.6264,47.6338,849500.0
2015-02-24 09:30:00,64.8,64.86,64.78,64.8,262200.0,47.6264,47.6705,47.6117,47.6264,262200.0
2015-02-24 09:35:00,64.8,64.81,64.78,64.79,246000.0,47.6264,47.6338,47.6117,47.6191,246000.0
2015-02-24 09:40:00,64.78,64.83,64.77,64.83,135300.0,47.6117,47.6485,47.6044,47.6485,135300.0
2015-02-24 09:45:00,64.83,64.85,64.81,64.83,407700.0,47.6485,47.6632,47.6338,47.6485,407700.0
2015-02-24 09:50:00,64.82,64.86,64.81,64.83,164000.0,47.6411,47.6705,47.6338,47.6485,164000.0
2015-02-24 09:55:00,64.83,64.84,64.79,64.79,88400.0,47.6485,47.6558,47.6191,47.6191,88400.0
2015-02-24 10:00:00,64.8,64.84,64.66,64.78,485300.0,47.6264,47.6558,47.5235,47.6117,485300.0
2015-02-24 10:05:00,64.78,64.86,64.73,64.83,217100.0,47.6117,47.6705,47.575,47.6485,217100.0
2015-02-24 10:10:00,64.83,64.9,64.81,64.88,261500.0,47.6485,47.6999,47.6338,47.6852,261500.0
2015-02-24 10:15:00,64.88,64.98,64.87,64.93,182500.0,47.6852,47.7587,47.6779,47.722,182500.0
2015-02-24 10:20:00,64.93,65.02,64.91,64.99,119900.0,47.722,47.7881,47.7073,47.7661,119900.0
2015-02-24 10:25:00,65.0,65.03,64.97,65.0,138800.0,47.7734,47.7955,47.7514,47.7734,138800.0
2015-02-24 10:30:00,65.02,65.07,65.01,65.06,127300.0,47.7881,47.8249,47.7808,47.8175,127300.0
2015-02-24 10:35:00,65.06,65.12,65.05,65.07,114900.0,47.8175,47.8616,47.8102,47.8249,114900.0
2015-02-24 10:40:00,65.07,65.15,65.06,65.13,178600.0,47.8249,47.8837,47.8175,47.869,178600.0
2015-02-24 10:45:00,65.14,65.18,65.12,65.12,108200.0,47.8763,47.9057,47.8616,47.8616,108200.0
2015-02-24 10:50:00,65.13,65.15,65.09,65.14,485000.0,47.869,47.8837,47.8396,47.8763,485000.0
2015-02-24 10:55:00,65.14,65.17,65.14,65.17,136500.0,47.8763,47.8984,47.8763,47.8984,136500.0
2015-02-24 11:00:00,65.17,65.21,65.16,65.2,208200.0,47.8984,47.9278,47.891,47.9204,208200.0
2015-02-24 11:05:00,65.2,65.27,65.2,65.27,157700.0,47.9204,47.9719,47.9204,47.9719,157700.0
2015-02-24 11:10:00,65.26,65.29,65.25,65.27,327600.0,47.9645,47.9866,47.9572,47.9719,327600.0
2015-02-24 11:15:00,65.27,65.28,65.22,65.23,221900.0,47.9719,47.9792,47.9351,47.9425,221900.0
2015-02-24 11:20:00,65.24,65.24,65.2,65.21,442300.0,47.9498,47.9498,47.9204,47.9278,442300.0
2015-02-24 11:25:00,65.22,65.22,65.19,65.19,198200.0,47.9351,47.9351,47.9131,47.9131,198200.0
2015-02-24 11:30:00,65.2,65.21,65.12,65.14,363000.0,47.9204,47.9278,47.8616,47.8763,363000.0
2015-02-24 11:35:00,65.14,65.15,65.08,65.11,360200.0,47.8763,47.8837,47.8322,47.8543,360200.0
2015-02-24 11:40:00,65.11,65.14,65.1,65.12,257300.0,47.8543,47.8763,47.8469,47.8616,257300.0
2015-02-24 11:45:00,65.13,65.14,65.1,65.11,361600.0,47.869,47.8763,47.8469,47.8543,361600.0
2015-02-24 11:50:00,65.12,65.13,65.1,65.11,105500.0,47.8616,47.869,47.8469,47.8543,105500.0
2015-02-24 11:55:00,65.11,65.11,65.02,65.04,522800.0,47.8543,47.8543,47.7881,47.8028,522800.0
2015-02-24 12:00:00,65.03,65.06,65.01,65.04,469100.0,47.7955,47.8175,47.7808,47.8028,469100.0
2015-02-24 12:05:00,65.05,65.11,65.04,65.11,126100.0,47.8102,47.8543,47.8028,47.8543,126100.0
2015-02-24 12:10:00,65.09,65.11,65.06,65.1,166700.0,47.8396,47.8543,47.8175,47.8469,166700.0
2015-02-24 12:15:00,65.1,65.13,65.06,65.08,105100.0,47.8469,47.869,47.8175,47.8322,105100.0
2015-02-24 12:20:00,65.08,65.12,65.07,65.12,280100.0,47.8322,47.8616,47.8249,47.8616,280100.0
2015-02-24 12:25:00,65.11,65.12,65.06,65.08,109100.0,47.8543,47.8616,47.8175,47.8322,109100.0
2015-02-24 12:30:00,65.08,65.11,65.02,65.06,373100.0,47.8322,47.8543,47.7881,47.8175,373100.0
2015-02-24 12:35:00,65.06,65.1,65.05,65.08,291800.0,47.8175,47.8469,47.8102,47.8322,291800.0
2015-02-24 12:40:00,65.09,65.1,65.07,65.09,69000.0,47.8396,47.8469,47.8249,47.8396,69000.0
2015-02-24 12:45:00,65.09,65.15,65.09,65.14,49600.0,47.8396,47.8837,47.8396,47.8763,49600.0
2015-02-24 12:50:00,65.14,65.17,65.13,65.15,119000.0,47.8763,47.8984,47.869,47.8837,119000.0
2015-02-24 12:55:00,65.14,65.17,65.13,65.14,141100.0,47.8763,47.8984,47.869,47.8763,141100.0
2015-02-24 13:00:00,65.14,65.17,65.13,65.17,55500.0,47.8763,47.8984,47.869,47.8984,55500.0
2015-02-24 13:05:00,65.16,65.17,65.11,65.14,77300.0,47.891,47.8984,47.8543,47.8763,77300.0
2015-02-24 13:10:00,65.14,65.14,65.12,65.13,76700.0,47.8763,47.8763,47.8616,47.869,76700.0
2015-02-24 13:15:00,65.12,65.13,65.11,65.12,42900.0,47.8616,47.869,47.8543,47.8616,42900.0
2015-02-24 13:20:00,65.12,65.12,65.1,65.12,94900.0,47.8616,47.8616,47.8469,47.8616,94900.0
2015-02-24 13:25:00,65.11,65.14,65.09,65.13,323600.0,47.8543,47.8763,47.8396,47.869,323600.0
2015-02-24 13:30:00,65.13,65.17,65.12,65.17,61800.0,47.869,47.8984,47.8616,47.8984,61800.0
2015-02-24 13:35:00,65.16,65.18,65.16,65.16,78900.0,47.891,47.9057,47.891,47.891,78900.0
2015-02-24 13:40:00,65.16,65.18,65.14,65.17,164800.0,47.891,47.9057,47.8763,47.8984,164800.0
2015-02-24 13:45:00,65.17,65.18,65.13,65.16,72800.0,47.8984,47.9057,47.869,47.891,72800.0
2015-02-24 13:50:00,65.16,65.17,65.15,65.17,80200.0,47.891,47.8984,47.8837,47.8984,80200.0
2015-02-24 13:55:00,65.16,65.19,65.16,65.18,85400.0,47.891,47.9131,47.891,47.9057,85400.0
2015-02-24 14:00:00,65.19,65.23,65.18,65.22,136000.0,47.9131,47.9425,47.9057,47.9351,136000.0
2015-02-24 14:05:00,65.22,65.23,65.19,65.2,135800.0,47.9351,47.9425,47.9131,47.9204,135800.0
2015-02-24 14:10:00,65.2,65.21,65.19,65.2,46900.0,47.9204,47.9278,47.9131,47.9204,46900.0
2015-02-24 14:15:00,65.2,65.21,65.19,65.2,54500.0,47.9204,47.9278,47.9131,47.9204,54500.0
2015-02-24 14:20:00,65.2,65.22,65.19,65.2,145300.0,47.9204,47.9351,47.9131,47.9204,145300.0
2015-02-24 14:25:00,65.2,65.22,65.19,65.19,97500.0,47.9204,47.9351,47.9131,47.9131,97500.0
2015-02-24 14:30:00,65.2,65.2,65.15,65.16,161100.0,47.9204,47.9204,47.8837,47.891,161100.0
2015-02-24 14:35:00,65.16,65.21,65.15,65.2,88000.0,47.891,47.9278,47.8837,47.9204,88000.0
2015-02-24 14:40:00,65.2,65.22,65.18,65.2,126600.0,47.9204,47.9351,47.9057,47.9204,126600.0
2015-02-24 14:45:00,65.21,65.21,65.18,65.19,64400.0,47.9278,47.9278,47.9057,47.9131,64400.0
2015-02-24 14:50:00,65.19,65.21,65.18,65.2,114500.0,47.9131,47.9278,47.9057,47.9204,114500.0
2015-02-24 14:55:00,65.2,65.21,65.19,65.21,72900.0,47.9204,47.9278,47.9131,47.9278,72900.0
2015-02-24 15:00:00,65.2,65.22,65.19,65.2,117700.0,47.9204,47.9351,47.9131,47.9204,117700.0
2015-02-24 15:05:00,65.2,65.21,65.19,65.21,73800.0,47.9204,47.9278,47.9131,47.9278,73800.0
2015-02-24 15:10:00,65.21,65.23,65.2,65.23,155600.0,47.9278,47.9425,47.9204,47.9425,155600.0
2015-02-24 15:15:00,65.23,65.26,65.21,65.26,121300.0,47.9425,47.9645,47.9278,47.9645,121300.0
2015-02-24 15:20:00,65.26,65.26,65.25,65.26,64100.0,47.9645,47.9645,47.9572,47.9645,64100.0
2015-02-24 15:25:00,65.26,65.27,65.25,65.27,113000.0,47.9645,47.9719,47.9572,47.9719,113000.0
2015-02-24 15:30:00,65.27,65.27,65.25,65.26,194200.0,47.9719,47.9719,47.9572,47.9645,194200.0
2015-02-24 15:35:00,65.26,65.26,65.25,65.26,98200.0,47.9645,47.9645,47.9572,47.9645,98200.0
2015-02-24 15:40:00,65.25,65.28,65.25,65.26,189200.0,47.9572,47.9792,47.9572,47.9645,189200.0
2015-02-24 15:45:00,65.25,65.26,65.21,65.21,250700.0,47.9572,47.9645,47.9278,47.9278,250700.0
2015-02-24 15:50:00,65.21,65.21,65.19,65.19,628600.0,47.9278,47.9278,47.9131,47.9131,628600.0
2015-02-24 15:55:00,65.2,65.21,65.17,65.19,791000.0,47.9204,47.9278,47.8984,47.9131,791000.0
2015-02-25 09:30:00,65.1,65.14,65.07,65.11,320400.0,47.8469,47.8763,47.8249,47.8543,320400.0
2015-02-25 09:35:00,65.11,65.12,65.09,65.1,191000.0,47.8543,47.8616,47.8396,47.8469,191000.0
2015-02-25 09:40:00,65.11,65.12,65.05,65.07,321700.0,47.8543,47.8616,47.8102,47.8249,321700.0
2015-02-25 09:45:00,65.07,65.07,65.04,65.06,35500.0,47.8249,47.8249,47.8028,47.8175,35500.0
2015-02-25 09:50:00,65.05,65.07,65.02,65.03,83000.0,47.8102,47.8249,47.7881,47.7955,83000.0
2015-02-25 09:55:00,65.03,65.06,65.02,65.06,47300.0,47.7955,47.8175,47.7881,47.8175,47300.0
2015-02-25 10:00:00,65.06,65.11,65.06,65.09,81000.0,47.8175,47.8543,47.8175,47.8396,81000.0
2015-02-25 10:05:00,65.09,65.15,65.06,65.13,54200.0,47.8396,47.8837,47.8175,47.869,54200.0
2015-02-25 10:10:00,65.14,65.14,65.1,65.12,60100.0,47.8763,47.8763,47.8469,47.8616,60100.0
2015-02-25 10:15:00,65.12,65.13,65.06,65.08,153600.0,47.8616,47.869,47.8175,47.8322,153600.0
2015-02-25 10:20:00,65.08,65.08,65.04,65.05,142400.0,47.8322,47.8322,47.8028,47.8102,142400.0
2015-02-25 10:25:00,65.04,65.06,65.03,65.05,165700.0,47.8028,47.8175,47.7955,47.8102,165700.0
2015-02-25 10:30:00,65.05,65.09,65.02,65.08,142800.0,47.8102,47.8396,47.7881,47.8322,142800.0
2015-02-25 10:35:00,65.08,65.12,65.07,65.11,52300.0,47.8322,47.8616,47.8249,47.8543,52300.0
2015-02-25 10:40:00,65.12,65.16,65.1,65.14,117000.0,47.8616,47.891,47.8469,47.8763,117000.0
2015-02-25 10:45:00,65.14,65.14,65.11,65.13,136400.0,47.8763,47.8763,47.8543,47.869,136400.0
2015-02-25 10:50:00,65.12,65.13,65.11,65.11,37000.0,47.8616,47.869,47.8543,47.8543,37000.0
2015-02-25 10:55:00,65.11,65.12,65.09,65.09,114800.0,47.8543,47.8616,47.8396,47.8396,114800.0
2015-02-25 11:00:00,65.09,65.11,65.08,65.11,72700.0,47.8396,47.8543,47.8322,47.8543,72700.0
2015-02-25 11:05:00,65.11,65.12,65.09,65.09,54000.0,47.8543,47.8616,47.8396,47.8396,54000.0
2015-02-25 11:10:00,65.09,65.13,65.09,65.12,88400.0,47.8396,47.869,47.8396,47.8616,88400.0
2015-02-25 11:15:00,65.12,65.15,65.1,65.15,22700.0,47.8616,47.8837,47.8469,47.8837,22700.0
2015-02-25 11:20:00,65.14,65.18,65.14,65.18,213100.0,47.8763,47.9057,47.8763,47.9057,213100.0
2015-02-25 11:25:00,65.18,65.19,65.14,65.14,345900.0,47.9057,47.9131,47.8763,47.8763,345900.0
2015-02-25 11:30:00,65.14,65.17,65.13,65.17,320300.0,47.8763,47.8984,47.869,47.8984,320300.0
2015-02-25 11:35:00,65.17,65.17,65.13,65.17,340000.0,47.8984,47.8984,47.869,47.8984,340000.0
2015-02-25 11:40:00,65.17,65.19,65.14,65.17,215600.0,47.8984,47.9131,47.8763,47.8984,215600.0
2015-02-25 11:45:00,65.18,65.2,65.17,65.17,49300.0,47.9057,47.9204,47.8984,47.8984,49300.0
2015-02-25 11:50:00,65.17,65.22,65.16,65.21,152300.0,47.8984,47.9351,47.891,47.9278,152300.0
2015-02-25 11:55:00,65.21,65.21,65.19,65.2,28600.0,47.9278,47.9278,47.9131,47.9204,28600.0
2015-02-25 12:00:00,65.19,65.2,65.18,65.18,36700.0,47.9131,47.9204,47.9057,47.9057,36700.0
2015-02-25 12:05:00,65.18,65.19,65.16,65.17,80100.0,47.9057,47.9131,47.891,47.8984,80100.0
2015-02-25 12:10:00,65.17,65.19,65.16,65.18,63100.0,47.8984,47.9131,47.891,47.9057,63100.0
2015-02-25 12:15:00,65.19,65.19,65.18,65.19,58300.0,47.9131,47.9131,47.9057,47.9131,58300.0
2015-02-25 12:20:00,65.19,65.19,65.16,65.17,52900.0,47.9131,47.9131,47.891,47.8984,52900.0
2015-02-25 12:25:00,65.17,65.19,65.16,65.17,41600.0,47.8984,47.9131,47.891,47.8984,41600.0
2015-02-25 12:30:00,65.17,65.18,65.16,65.18,47200.0,47.8984,47.9057,47.891,47.9057,47200.0
2015-02-25 12:35:00,65.18,65.18,65.16,65.17,42000.0,47.9057,47.9057,47.891,47.8984,42000.0
2015-02-25 12:40:00,65.17,65.19,65.16,65.19,47000.0,47.8984,47.9131,47.891,47.9131,47000.0
2015-02-25 12:45:00,65.18,65.22,65.17,65.21,143300.0,47.9057,47.9351,47.8984,47.9278,143300.0
2015-02-25 12:50:00,65.21,65.22,65.2,65.21,153100.0,47.9278,47.9351,47.9204,47.9278,153100.0
2015-02-25 12:55:00,65.21,65.23,65.2,65.23,36600.0,47.9278,47.9425,47.9204,47.9425,36600.0
2015-02-25 13:00:00,65.23,65.24,65.22,65.23,58400.0,47.9425,47.9498,47.9351,47.9425,58400.0
2015-02-25 13:05:00,65.23,65.23,65.19,65.2,96000.0,47.9425,47.9425,47.9131,47.9204,96000.0
2015-02-25 13:10:00,65.2,65.22,65.19,65.22,79700.0,47.9204,47.9351,47.9131,47.9351,79700.0
2015-02-25 13:15:00,65.23,65.25,65.21,65.24,78200.0,47.9425,47.9572,47.9278,47.9498,78200.0
2015-02-25 13:20:00,65.23,65.24,65.22,65.23,78100.0,47.9425,47.9498,47.9351,47.9425,78100.0
2015-02-25 13:25:00,65.23,65.25,65.23,65.25,44100.0,47.9425,47.9572,47.9425,47.9572,44100.0
2015-02-25 13:30:00,65.25,65.3,65.25,65.29,77900.0,47.9572,47.9939,47.9572,47.9866,77900.0
2015-02-25 13:35:00,65.3,65.32,65.28,65.31,57400.0,47.9939,48.0086,47.9792,48.0013,57400.0
2015-02-25 13:40:00,65.32,65.33,65.3,65.31,134200.0,48.0086,48.016,47.9939,48.0013,134200.0
2015-02-25 13:45:00,65.3,65.32,65.3,65.32,26800.0,47.9939,48.0086,47.9939,48.0086,26800.0
2015-02-25 13:50:00,65.32,65.32,65.28,65.29,44400.0,48.0086,48.0086,47.9792,47.9866,44400.0
2015-02-25 13:55:00,65.28,65.32,65.28,65.31,50800.0,47.9792,48.0086,47.9792,48.0013,50800.0
2015-02-25 14:00:00,65.31,65.32,65.3,65.3,23500.0,48.0013,48.0086,47.9939,47.9939,23500.0
2015-02-25 14:05:00,65.3,65.3,65.27,65.29,32900.0,47.9939,47.9939,47.9719,47.9866,32900.0
2015-02-25 14:10:00,65.29,65.29,65.27,65.29,30000.0,47.9866,47.9866,47.9719,47.9866,30000.0
2015-02-25 14:15:00,65.28,65.33,65.28,65.31,181100.0,47.9792,48.016,47.9792,48.0013,181100.0
2015-02-25 14:20:00,65.32,65.32,65.29,65.29,37200.0,48.0086,48.0086,47.9866,47.9866,37200.0
2015-02-25 14:25:00,65.3,65.31,65.26,65.28,86500.0,47.9939,48.0013,47.9645,47.9792,86500.0
2015-02-25 14:30:00,65.28,65.29,65.24,65.25,90900.0,47.9792,47.9866,47.9498,47.9572,90900.0
2015-02-25 14:35:00,65.25,65.26,65.2,65.2,81000.0,47.9572,47.9645,47.9204,47.9204,81000.0
2015-02-25 14:40:00,65.2,65.22,65.17,65.21,131300.0,47.9204,47.9351,47.8984,47.9278,131300.0
2015-02-25 14:45:00,65.2,65.24,65.2,65.22,74300.0,47.9204,47.9498,47.9204,47.9351,74300.0
2015-02-25 14:50:00,65.22,65.22,65.17,65.22,134900.0,47.9351,47.9351,47.8984,47.9351,134900.0
2015-02-25 14:55:00,65.22,65.24,65.21,65.23,34900.0,47.9351,47.9498,47.9278,47.9425,34900.0
2015-02-25 15:00:00,65.23,65.24,65.16,65.17,101200.0,47.9425,47.9498,47.891,47.8984,101200.0
2015-02-25 15:05:00,65.17,65.2,65.16,65.18,37100.0,47.8984,47.9204,47.891,47.9057,37100.0
2015-02-25 15:10:00,65.18,65.22,65.18,65.22,94100.0,47.9057,47.9351,47.9057,47.9351,94100.0
2015-02-25 15:15:00,65.22,65.24,65.21,65.22,82500.0,47.9351,47.9498,47.9278,47.9351,82500.0
2015-02-25 15:20:00,65.22,65.22,65.2,65.22,60500.0,47.9351,47.9351,47.9204,47.9351,60500.0
2015-02-25 15:25:00,65.22,65.23,65.17,65.18,244700.0,47.9351,47.9425,47.8984,47.9057,244700.0
2015-02-25 15:30:00,65.18,65.2,65.17,65.18,125500.0,47.9057,47.9204,47.8984,47.9057,125500.0
2015-02-25 15:35:00,65.19,65.21,65.18,65.2,126900.0,47.9131,47.9278,47.9057,47.9204,126900.0
2015-02-25 15:40:00,65.2,65.22,65.17,65.21,231000.0,47.9204,47.9351,47.8984,47.9278,231000.0
2015-02-25 15:45:00,65.21,65.23,65.2,65.23,218200.0,47.9278,47.9425,47.9204,47.9425,218200.0
2015-02-25 15:50:00,65.23,65.24,65.21,65.23,283000.0,47.9425,47.9498,47.9278,47.9425,283000.0
2015-02-25 15:55:00,65.23,65.26,65.21,65.26,549500.0,47.9425,47.9645,47.9278,47.9645,549500.0
2015-02-26 09:30:00,65.1,65.15,65.09,65.11,286400.0,47.8469,47.8837,47.8396,47.8543,286400.0
2015-02-26 09:35:00,65.11,65.16,65.11,65.15,128800.0,47.8543,47.891,47.8543,47.8837,128800.0
2015-02-26 09:40:00,65.15,65.22,65.14,65.2,142600.0,47.8837,47.9351,47.8763,47.9204,142600.0
2015-02-26 09:45:00,65.21,65.21,65.13,65.15,85600.0,47.9278,47.9278,47.869,47.8837,85600.0
2015-02-26 09:50:00,65.16,65.17,65.13,65.14,136100.0,47.891,47.8984,47.869,47.8763,136100.0
2015-02-26 09:55:00,65.14,65.15,65.07,65.09,165600.0,47.8763,47.8837,47.8249,47.8396,165600.0
2015-02-26 10:00:00,65.08,65.1,65.05,65.08,259500.0,47.8322,47.8469,47.8102,47.8322,259500.0
2015-02-26 10:05:00,65.07,65.1,65.06,65.07,207000.0,47.8249,47.8469,47.8175,47.8249,207000.0
2015-02-26 10:10:00,65.07,65.08,65.02,65.06,133900.0,47.8249,47.8322,47.7881,47.8175,133900.0
2015-02-26 10:15:00,65.07,65.08,65.04,65.04,57300.0,47.8249,47.8322,47.8028,47.8028,57300.0
2015-02-26 10:20:00,65.04,65.1,65.04,65.07,56000.0,47.8028,47.8469,47.8028,47.8249,56000.0
2015-02-26 10:25:00,65.07,65.08,65.05,65.06,46800.0,47.8249,47.8322,47.8102,47.8175,46800.0
2015-02-26 10:30:00,65.06,65.08,65.02,65.08,49100.0,47.8175,47.8322,47.7881,47.8322,49100.0
2015-02-26 10:35:00,65.08,65.13,65.08,65.13,51900.0,47.8322,47.869,47.8322,47.869,51900.0
2015-02-26 10:40:00,65.13,65.15,65.12,65.13,55200.0,47.869,47.8837,47.8616,47.869,55200.0
2015-02-26 10:45:00,65.13,65.15,65.09,65.1,78000.0,47.869,47.8837,47.8396,47.8469,78000.0
2015-02-26 10:50:00,65.09,65.14,65.09,65.1,51200.0,47.8396,47.8763,47.8396,47.8469,51200.0
2015-02-26 10:55:00,65.11,65.14,65.08,65.13,60400.0,47.8543,47.8763,47.8322,47.869,60400.0
2015-02-26 11:00:00,65.12,65.18,65.11,65.17,277500.0,47.8616,47.9057,47.8543,47.8984,277500.0
2015-02-26 11:05:00,65.17,65.23,65.16,65.22,86100.0,47.8984,47.9425,47.891,47.9351,86100.0
2015-02-26 11:10:00,65.23,65.23,65.19,65.21,122100.0,47.9425,47.9425,47.9131,47.9278,122100.0
2015-02-26 11:15:00,65.21,65.24,65.19,65.21,336500.0,47.9278,47.9498,47.9131,47.9278,336500.0
2015-02-26 11:20:00,65.21,65.22,65.17,65.18,49700.0,47.9278,47.9351,47.8984,47.9057,49700.0
2015-02-26 11:25:00,65.17,65.2,65.16,65.2,142100.0,47.8984,47.9204,47.891,47.9204,142100.0
2015-02-26 11:30:00,65.2,65.21,65.17,65.2,122400.0,47.9204,47.9278,47.8984,47.9204,122400.0
2015-02-26 11:35:00,65.2,65.22,65.19,65.2,196900.0,47.9204,47.9351,47.9131,47.9204,196900.0
2015-02-26 11:40:00,65.2,65.22,65.18,65.2,93800.0,47.9204,47.9351,47.9057,47.9204,93800.0
2015-02-26 11:45:00,65.2,65.2,65.18,65.2,65800.0,47.9204,47.9204,47.9057,47.9204,65800.0
2015-02-26 11:50:00,65.2,65.23,65.18,65.23,186900.0,47.9204,47.9425,47.9057,47.9425,186900.0
2015-02-26 11:55:00,65.24,65.24,65.19,65.21,57900.0,47.9498,47.9498,47.9131,47.9278,57900.0
2015-02-26 12:00:00,65.2,65.22,65.19,65.21,84800.0,47.9204,47.9351,47.9131,47.9278,84800.0
2015-02-26 12:05:00,65.22,65.22,65.17,65.18,127100.0,47.9351,47.9351,47.8984,47.9057,127100.0
2015-02-26 12:10:00,65.19,65.19,65.14,65.17,107300.0,47.9131,47.9131,47.8763,47.8984,107300.0
2015-02-26 12:15:00,65.17,65.18,65.08,65.08,106000.0,47.8984,47.9057,47.8322,47.8322,106000.0
2015-02-26 12:20:00,65.08,65.11,65.07,65.1,59000.0,47.8322,47.8543,47.8249,47.8469,59000.0
2015-02-26 12:25:00,65.11,65.13,65.09,65.12,134100.0,47.8543,47.869,47.8396,47.8616,134100.0
2015-02-26 12:30:00,65.12,65.13,65.1,65.12,43400.0,47.8616,47.869,47.8469,47.8616,43400.0
2015-02-26 12:35:00,65.12,65.14,65.1,65.12,231900.0,47.8616,47.8763,47.8469,47.8616,231900.0
2015-02-26 12:40:00,65.11,65.13,65.08,65.1,61000.0,47.8543,47.869,47.8322,47.8469,61000.0
2015-02-26 12:45:00,65.1,65.16,65.1,65.13,496700.0,47.8469,47.891,47.8469,47.869,496700.0
2015-02-26 12:50:00,65.13,65.14,65.1,65.1,57100.0,47.869,47.8763,47.8469,47.8469,57100.0
2015-02-26 12:55:00,65.1,65.12,65.1,65.12,65900.0,47.8469,47.8616,47.8469,47.8616,65900.0
2015-02-26 13:00:00,65.11,65.12,65.09,65.11,105500.0,47.8543,47.8616,47.8396,47.8543,105500.0
2015-02-26 13:05:00,65.11,65.11,65.08,65.1,35800.0,47.8543,47.8543,47.8322,47.8469,35800.0
2015-02-26 13:10:00,65.1,65.13,65.08,65.11,98100.0,47.8469,47.869,47.8322,47.8543,98100.0
2015-02-26 13:15:00,65.12,65.13,65.09,65.09,76500.0,47.8616,47.869,47.8396,47.8396,76500.0
2015-02-26 13:20:00,65.1,65.1,65.04,65.07,83100.0,47.8469,47.8469,47.8028,47.8249,83100.0
2015-02-26 13:25:00,65.06,65.1,65.06,65.09,103700.0,47.8175,47.8469,47.8175,47.8396,103700.0
2015-02-26 13:30:00,65.08,65.1,65.07,65.1,46600.0,47.8322,47.8469,47.8249,47.8469,46600.0
2015-02-26 13:35:00,65.1,65.1,65.08,65.09,89800.0,47.8469,47.8469,47.8322,47.8396,89800.0
2015-02-26 13:40:00,65.1,65.1,65.08,65.09,194500.0,47.8469,47.8469,47.8322,47.8396,194500.0
2015-02-26 13:45:00,65.1,65.1,65.06,65.08,61400.0,47.8469,47.8469,47.8175,47.8322,61400.0
2015-02-26 13:50:00,65.08,65.11,65.07,65.1,37000.0,47.8322,47.8543,47.8249,47.8469,37000.0
2015-02-26 13:55:00,65.1,65.12,65.09,65.1,40100.0,47.8469,47.8616,47.8396,47.8469,40100.0
2015-02-26 14:00:00,65.1,65.13,65.1,65.11,75300.0,47.8469,47.869,47.8469,47.8543,75300.0
2015-02-26 14:05:00,65.11,65.11,65.07,65.08,136300.0,47.8543,47.8543,47.8249,47.8322,136300.0
2015-02-26 14:10:00,65.08,65.09,65.06,65.07,98300.0,47.8322,47.8396,47.8175,47.8249,98300.0
2015-02-26 14:15:00,65.08,65.08,65.03,65.04,93100.0,47.8322,47.8322,47.7955,47.8028,93100.0
2015-02-26 14:20:00,65.03,65.05,65.02,65.04,69600.0,47.7955,47.8102,47.7881,47.8028,69600.0
2015-02-26 14:25:00,65.05,65.06,65.01,65.02,162100.0,47.8102,47.8175,47.7808,47.7881,162100.0
2015-02-26 14:30:00,65.02,65.04,65.01,65.01,125200.0,47.7881,47.8028,47.7808,47.7808,125200.0
2015-02-26 14:35:00,65.01,65.02,64.99,65.01,201200.0,47.7808,47.7881,47.7661,47.7808,201200.0
2015-02-26 14:40:00,65.01,65.03,64.99,65.0,274800.0,47.7808,47.7955,47.7661,47.7734,274800.0
2015-02-26 14:45:00,65.0,65.02,64.99,64.99,119300.0,47.7734,47.7881,47.7661,47.7661,119300.0
2015-02-26 14:50:00,65.0,65.01,64.99,65.0,157600.0,47.7734,47.7808,47.7661,47.7734,157600.0
2015-02-26 14:55:00,65.01,65.01,64.98,64.98,184100.0,47.7808,47.7808,47.7587,47.7587,184100.0
2015-02-26 15:00:00,64.98,64.99,64.93,64.95,157400.0,47.7587,47.7661,47.722,47.7367,157400.0
2015-02-26 15:05:00,64.95,64.99,64.95,64.98,131400.0,47.7367,47.7661,47.7367,47.7587,131400.0
2015-02-26 15:10:00,64.97,65.02,64.96,65.02,102000.0,47.7514,47.7881,47.744,47.7881,102000.0
2015-02-26 15:15:00,65.02,65.05,65.0,65.04,148100.0,47.7881,47.8102,47.7734,47.8028,148100.0
2015-02-26 15:20:00,65.04,65.08,65.04,65.05,212900.0,47.8028,47.8322,47.8028,47.8102,212900.0
2015-02-26 15:25:00,65.05,65.06,65.03,65.05,165600.0,47.8102,47.8175,47.7955,47.8102,165600.0
2015-02-26 15:30:00,65.06,65.07,65.03,65.06,101500.0,47.8175,47.8249,47.7955,47.8175,101500.0
2015-02-26 15:35:00,65.05,65.06,65.03,65.05,156300.0,47.8102,47.8175,47.7955,47.8102,156300.0
2015-02-26 15:40:00,65.05,65.12,65.04,65.1,284500.0,47.8102,47.8616,47.8028,47.8469,284500.0
2015-02-26 15:45:00,65.11,65.11,65.07,65.09,248800.0,47.8543,47.8543,47.8249,47.8396,248800.0
2015-02-26 15:50:00,65.09,65.13,65.09,65.12,207700.0,47.8396,47.869,47.8396,47.8616,207700.0
2015-02-26 15:55:00,65.13,65.13,65.05,65.06,783000.0,47.869,47.869,47.8102,47.8175,783000.0
2015-02-27 09:30:00,65.13,65.13,65.06,65.07,445400.0,47.869,47.869,47.8175,47.8249,445400.0
2015-02-27 09:35:00,65.06,65.11,65.06,65.11,304600.0,47.8175,47.8543,47.8175,47.8543,304600.0
2015-02-27 09:40:00,65.11,65.14,65.07,65.09,231600.0,47.8543,47.8763,47.8249,47.8396,231600.0
2015-02-27 09:45:00,65.09,65.1,65.03,65.04,678200.0,47.8396,47.8469,47.7955,47.8028,678200.0
2015-02-27 09:50:00,65.04,65.08,65.02,65.06,193800.0,47.8028,47.8322,47.7881,47.8175,193800.0
2015-02-27 09:55:00,65.06,65.1,65.06,65.1,65700.0,47.8175,47.8469,47.8175,47.8469,65700.0
2015-02-27 10:00:00,65.1,65.17,65.1,65.14,254100.0,47.8469,47.8984,47.8469,47.8763,254100.0
2015-02-27 10:05:00,65.14,65.2,65.12,65.15,330300.0,47.8763,47.9204,47.8616,47.8837,330300.0
2015-02-27 10:10:00,65.14,65.18,65.09,65.09,163700.0,47.8763,47.9057,47.8396,47.8396,163700.0
2015-02-27 10:15:00,65.1,65.16,65.09,65.13,207900.0,47.8469,47.891,47.8396,47.869,207900.0
2015-02-27 10:20:00,65.13,65.18,65.12,65.16,202900.0,47.869,47.9057,47.8616,47.891,202900.0
2015-02-27 10:25:00,65.17,65.2,65.16,65.2,122300.0,47.8984,47.9204,47.891,47.9204,122300.0
2015-02-27 10:30:00,65.19,65.24,65.19,65.2,168600.0,47.9131,47.9498,47.9131,47.9204,168600.0
2015-02-27 10:35:00,65.2,65.23,65.2,65.21,165500.0,47.9204,47.9425,47.9204,47.9278,165500.0
2015-02-27 10:40:00,65.22,65.25,65.21,65.24,217500.0,47.9351,47.9572,47.9278,47.9498,217500.0
2015-02-27 10:45:00,65.25,65.27,65.23,65.27,187700.0,47.9572,47.9719,47.9425,47.9719,187700.0
2015-02-27 10:50:00,65.27,65.28,65.25,65.28,150700.0,47.9719,47.9792,47.9572,47.9792,150700.0
2015-02-27 10:55:00,65.27,65.35,65.27,65.32,487900.0,47.9719,48.0307,47.9719,48.0086,487900.0
2015-02-27 11:00:00,65.31,65.32,65.23,65.23,340100.0,48.0013,48.0086,47.9425,47.9425,340100.0
2015-02-27 11:05:00,65.24,65.29,65.23,65.27,239600.0,47.9498,47.9866,47.9425,47.9719,239600.0
2015-02-27 11:10:00,65.28,65.32,65.26,65.31,960300.0,47.9792,48.0086,47.9645,48.0013,960300.0
2015-02-27 11:15:00,65.32,65.33,65.31,65.31,278700.0,48.0086,48.016,48.0013,48.0013,278700.0
2015-02-27 11:20:00,65.31,65.32,65.25,65.31,669500.0,48.0013,48.0086,47.9572,48.0013,669500.0
2015-02-27 11:25:00,65.3,65.35,65.19,65.2,710400.0,47.9939,48.0307,47.9131,47.9204,710400.0
2015-02-27 11:30:00,65.2,65.3,65.2,65.3,464300.0,47.9204,47.9939,47.9204,47.9939,464300.0
2015-02-27 11:35:00,65.3,65.31,65.25,65.27,71000.0,47.9939,48.0013,47.9572,47.9719,71000.0
2015-02-27 11:40:00,65.27,65.31,65.26,65.27,125500.0,47.9719,48.0013,47.9645,47.9719,125500.0
2015-02-27 11:45:00,65.27,65.28,65.2,65.21,143800.0,47.9719,47.9792,47.9204,47.9278,143800.0
2015-02-27 11:50:00,65.21,65.24,65.18,65.2,124000.0,47.9278,47.9498,47.9057,47.9204,124000.0
2015-02-27 11:55:00,65.19,65.22,65.19,65.22,83200.0,47.9131,47.9351,47.9131,47.9351,83200.0
2015-02-27 12:00:00,65.22,65.23,65.2,65.2,114000.0,47.9351,47.9425,47.9204,47.9204,114000.0
2015-02-27 12:05:00,65.2,65.21,65.19,65.2,144400.0,47.9204,47.9278,47.9131,47.9204,144400.0
2015-02-27 12:10:00,65.2,65.21,65.15,65.17,447500.0,47.9204,47.9278,47.8837,47.8984,447500.0
2015-02-27 12:15:00,65.18,65.21,65.17,65.19,52900.0,47.9057,47.9278,47.8984,47.9131,52900.0
2015-02-27 12:20:00,65.18,65.22,65.17,65.22,158300.0,47.9057,47.9351,47.8984,47.9351,158300.0
2015-02-27 12:25:00,65.22,65.22,65.19,65.21,40200.0,47.9351,47.9351,47.9131,47.9278,40200.0
2015-02-27 12:30:00,65.21,65.22,65.21,65.21,61600.0,47.9278,47.9351,47.9278,47.9278,61600.0
2015-02-27 12:35:00,65.21,65.22,65.2,65.21,29700.0,47.9278,47.9351,47.9204,47.9278,29700.0
2015-02-27 12:40:00,65.21,65.22,65.2,65.2,38200.0,47.9278,47.9351,47.9204,47.9204,38200.0
2015-02-27 12:45:00,65.2,65.23,65.2,65.22,296900.0,47.9204,47.9425,47.9204,47.9351,296900.0
2015-02-27 12:50:00,65.22,65.23,65.2,65.22,216400.0,47.9351,47.9425,47.9204,47.9351,216400.0
2015-02-27 12:55:00,65.22,65.24,65.21,65.21,91300.0,47.9351,47.9498,47.9278,47.9278,91300.0
2015-02-27 13:00:00,65.22,65.22,65.18,65.18,151600.0,47.9351,47.9351,47.9057,47.9057,151600.0
2015-02-27 13:05:00,65.19,65.22,65.18,65.2,211600.0,47.9131,47.9351,47.9057,47.9204,211600.0
2015-02-27 13:10:00,65.2,65.22,65.19,65.22,91400.0,47.9204,47.9351,47.9131,47.9351,91400.0
2015-02-27 13:15:00,65.21,65.21,65.16,65.17,97900.0,47.9278,47.9278,47.891,47.8984,97900.0
2015-02-27 13:20:00,65.16,65.2,65.16,65.19,62100.0,47.891,47.9204,47.891,47.9131,62100.0
2015-02-27 13:25:00,65.19,65.19,65.16,65.17,43300.0,47.9131,47.9131,47.891,47.8984,43300.0
2015-02-27 13:30:00,65.18,65.21,65.17,65.19,46200.0,47.9057,47.9278,47.8984,47.9131,46200.0
2015-02-27 13:35:00,65.19,65.2,65.17,65.19,31800.0,47.9131,47.9204,47.8984,47.9131,31800.0
2015-02-27 13:40:00,65.2,65.21,65.19,65.2,53500.0,47.9204,47.9278,47.9131,47.9204,53500.0
2015-02-27 13:45:00,65.2,65.24,65.2,65.23,109600.0,47.9204,47.9498,47.9204,47.9425,109600.0
2015-02-27 13:50:00,65.23,65.24,65.2,65.2,64700.0,47.9425,47.9498,47.9204,47.9204,64700.0
2015-02-27 13:55:00,65.21,65.27,65.21,65.27,142100.0,47.9278,47.9719,47.9278,47.9719,142100.0
2015-02-27 14:00:00,65.27,65.27,65.23,65.23,77100.0,47.9719,47.9719,47.9425,47.9425,77100.0
2015-02-27 14:05:00,65.23,65.26,65.22,65.22,166700.0,47.9425,47.9645,47.9351,47.9351,166700.0
2015-02-27 14:10:00,65.23,65.24,65.2,65.21,188900.0,47.9425,47.9498,47.9204,47.9278,188900.0
2015-02-27 14:15:00,65.21,65.25,65.21,65.25,1066800.0,47.9278,47.9572,47.9278,47.9572,1066800.0
2015-02-27 14:20:00,65.24,65.25,65.23,65.24,462300.0,47.9498,47.9572,47.9425,47.9498,462300.0
2015-02-27 14:25:00,65.25,65.27,65.24,65.25,179400.0,47.9572,47.9719,47.9498,47.9572,179400.0
2015-02-27 14:30:00,65.25,65.25,65.23,65.25,82700.0,47.9572,47.9572,47.9425,47.9572,82700.0
2015-02-27 14:35:00,65.25,65.27,65.19,65.2,125800.0,47.9572,47.9719,47.9131,47.9204,125800.0
2015-02-27 14:40:00,65.2,65.22,65.18,65.2,124400.0,47.9204,47.9351,47.9057,47.9204,124400.0
2015-02-27 14:45:00,65.2,65.2,65.16,65.17,161000.0,47.9204,47.9204,47.891,47.8984,161000.0
2015-02-27 14:50:00,65.17,65.2,65.17,65.19,127800.0,47.8984,47.9204,47.8984,47.9131,127800.0
2015-02-27 14:55:00,65.18,65.19,65.15,65.15,240100.0,47.9057,47.9131,47.8837,47.8837,240100.0
2015-02-27 15:00:00,65.16,65.16,65.11,65.11,123600.0,47.891,47.891,47.8543,47.8543,123600.0
2015-02-27 15:05:00,65.11,65.15,65.11,65.13,283200.0,47.8543,47.8837,47.8543,47.869,283200.0
2015-02-27 15:10:00,65.12,65.16,65.12,65.13,171500.0,47.8616,47.891,47.8616,47.869,171500.0
2015-02-27 15:15:00,65.12,65.16,65.1,65.13,252600.0,47.8616,47.891,47.8469,47.869,252600.0
2015-02-27 15:20:00,65.13,65.17,65.12,65.15,2272200.0,47.869,47.8984,47.8616,47.8837,2272200.0
2015-02-27 15:25:00,65.15,65.17,65.13,65.15,69800.0,47.8837,47.8984,47.869,47.8837,69800.0
2015-02-27 15:30:00,65.15,65.16,65.13,65.13,78000.0,47.8837,47.891,47.869,47.869,78000.0
2015-02-27 15:35:00,65.14,65.15,65.11,65.12,175200.0,47.8763,47.8837,47.8543,47.8616,175200.0
2015-02-27 15:40:00,65.12,65.12,65.08,65.11,244600.0,47.8616,47.8616,47.8322,47.8543,244600.0
2015-02-27 15:45:00,65.11,65.15,65.11,65.12,142900.0,47.8543,47.8837,47.8543,47.8616,142900.0
2015-02-27 15:50:00,65.12,65.13,65.08,65.08,458800.0,47.8616,47.869,47.8322,47.8322,458800.0
2015-02-27 15:55:00,65.08,65.09,65.05,65.06,1517500.0,47.8322,47.8396,47.8102,47.8175,1517500.0
2015-03-02 09:30:00,65.08,65.1,65.05,65.08,548300.0,47.8322,47.8469,47.8102,47.8322,548300.0
2015-03-02 09:35:00,65.08,65.09,65.07,65.08,352200.0,47.8322,47.8396,47.8249,47.8322,352200.0
2015-03-02 09:40:00,65.08,65.11,65.06,65.07,454500.0,47.8322,47.8543,47.8175,47.8249,454500.0
2015-03-02 09:45:00,65.06,65.09,65.05,65.06,207800.0,47.8175,47.8396,47.8102,47.8175,207800.0
2015-03-02 09:50:00,65.06,65.07,65.03,65.05,197100.0,47.8175,47.8249,47.7955,47.8102,197100.0
2015-03-02 09:55:00,65.06,65.1,65.05,65.1,247600.0,47.8175,47.8469,47.8102,47.8469,247600.0
2015-03-02 10:00:00,65.09,65.1,65.05,65.09,330900.0,47.8396,47.8469,47.8102,47.8396,330900.0
2015-03-02 10:05:00,65.09,65.13,65.08,65.09,224700.0,47.8396,47.869,47.8322,47.8396,224700.0
2015-03-02 10:10:00,65.09,65.15,65.08,65.09,176000.0,47.8396,47.8837,47.8322,47.8396,176000.0
2015-03-02 10:15:00,65.08,65.11,65.08,65.09,98700.0,47.8322,47.8543,47.8322,47.8396,98700.0
2015-03-02 10:20:00,65.09,65.1,65.06,65.06,134100.0,47.8396,47.8469,47.8175,47.8175,134100.0
2015-03-02 10:25:00,65.06,65.1,65.06,65.08,64200.0,47.8175,47.8469,47.8175,47.8322,64200.0
2015-03-02 10:30:00,65.08,65.1,65.02,65.06,199100.0,47.8322,47.8469,47.7881,47.8175,199100.0
2015-03-02 10:35:00,65.05,65.06,65.02,65.05,227300.0,47.8102,47.8175,47.7881,47.8102,227300.0
2015-03-02 10:40:00,65.05,65.06,65.01,65.03,264100.0,47.8102,47.8175,47.7808,47.7955,264100.0
2015-03-02 10:45:00,65.03,65.06,65.0,65.01,325700.0,47.7955,47.8175,47.7734,47.7808,325700.0
2015-03-02 10:50:00,65.02,65.04,65.01,65.02,197100.0,47.7881,47.8028,47.7808,47.7881,197100.0
2015-03-02 10:55:00,65.03,65.04,65.01,65.04,107200.0,47.7955,47.8028,47.7808,47.8028,107200.0
2015-03-02 11:00:00,65.04,65.07,65.04,65.06,86300.0,47.8028,47.8249,47.8028,47.8175,86300.0
2015-03-02 11:05:00,65.07,65.07,65.04,65.04,39400.0,47.8249,47.8249,47.8028,47.8028,39400.0
2015-03-02 11:10:00,65.05,65.06,65.03,65.03,54600.0,47.8102,47.8175,47.7955,47.7955,54600.0
2015-03-02 11:15:00,65.04,65.06,65.03,65.06,101100.0,47.8028,47.8175,47.7955,47.8175,101100.0
2015-03-02 11:20:00,65.06,65.09,65.05,65.06,93100.0,47.8175,47.8396,47.8102,47.8175,93100.0
2015-03-02 11:25:00,65.06,65.08,65.04,65.05,135200.0,47.8175,47.8322,47.8028,47.8102,135200.0
2015-03-02 11:30:00,65.05,65.1,65.04,65.09,363600.0,47.8102,47.8469,47.8028,47.8396,363600.0
2015-03-02 11:35:00,65.11,65.12,65.09,65.11,69000.0,47.8543,47.8616,47.8396,47.8543,69000.0
2015-03-02 11:40:00,65.11,65.14,65.1,65.12,99400.0,47.8543,47.8763,47.8469,47.8616,99400.0
2015-03-02 11:45:00,65.12,65.13,65.1,65.13,71900.0,47.8616,47.869,47.8469,47.869,71900.0
2015-03-02 11:50:00,65.13,65.14,65.11,65.12,111200.0,47.869,47.8763,47.8543,47.8616,111200.0
2015-03-02 11:55:00,65.12,65.13,65.1,65.12,69900.0,47.8616,47.869,47.8469,47.8616,69900.0
2015-03-02 12:00:00,65.12,65.12,65.11,65.11,54700.0,47.8616,47.8616,47.8543,47.8543,54700.0
2015-03-02 12:05:00,65.12,65.12,65.1,65.1,51200.0,47.8616,47.8616,47.8469,47.8469,51200.0
2015-03-02 12:10:00,65.1,65.11,65.02,65.05,141700.0,47.8469,47.8543,47.7881,47.8102,141700.0
2015-03-02 12:15:00,65.04,65.05,64.99,64.99,66800.0,47.8028,47.8102,47.7661,47.7661,66800.0
2015-03-02 12:20:00,65.0,65.01,64.97,64.98,118400.0,47.7734,47.7808,47.7514,47.7587,118400.0
2015-03-02 12:25:00,64.99,65.01,64.98,65.01,30700.0,47.7661,47.7808,47.7587,47.7808,30700.0
2015-03-02 12:30:00,65.01,65.02,65.0,65.01,41900.0,47.7808,47.7881,47.7734,47.7808,41900.0
2015-03-02 12:35:00,65.0,65.02,64.99,65.02,272000.0,47.7734,47.7881,47.7661,47.7881,272000.0
2015-03-02 12:40:00,65.02,65.02,65.0,65.01,80800.0,47.7881,47.7881,47.7734,47.7808,80800.0
2015-03-02 12:45:00,65.01,65.03,65.0,65.02,63600.0,47.7808,47.7955,47.7734,47.7881,63600.0
2015-03-02 12:50:00,65.02,65.06,65.01,65.04,174100.0,47.7881,47.8175,47.7808,47.8028,174100.0
2015-03-02 12:55:00,65.04,65.05,65.02,65.03,90600.0,47.8028,47.8102,47.7881,47.7955,90600.0
2015-03-02 13:00:00,65.03,65.05,65.02,65.05,96000.0,47.7955,47.8102,47.7881,47.8102,96000.0
2015-03-02 13:05:00,65.05,65.05,65.03,65.04,78200.0,47.8102,47.8102,47.7955,47.8028,78200.0
2015-03-02 13:10:00,65.04,65.07,65.04,65.06,36100.0,47.8028,47.8249,47.8028,47.8175,36100.0
2015-03-02 13:15:00,65.07,65.09,65.07,65.09,127600.0,47.8249,47.8396,47.8249,47.8396,127600.0
2015-03-02 13:20:00,65.09,65.1,65.07,65.08,61600.0,47.8396,47.8469,47.8249,47.8322,61600.0
2015-03-02 13:25:00,65.08,65.1,65.07,65.09,125600.0,47.8322,47.8469,47.8249,47.8396,125600.0
2015-03-02 13:30:00,65.1,65.11,65.08,65.09,124300.0,47.8469,47.8543,47.8322,47.8396,124300.0
2015-03-02 13:35:00,65.09,65.12,65.08,65.12,84200.0,47.8396,47.8616,47.8322,47.8616,84200.0
2015-03-02 13:40:00,65.12,65.13,65.1,65.12,44900.0,47.8616,47.869,47.8469,47.8616,44900.0
2015-03-02 13:45:00,65.12,65.14,65.11,65.13,56600.0,47.8616,47.8763,47.8543,47.869,56600.0
2015-03-02 13:50:00,65.13,65.14,65.12,65.13,24300.0,47.869,47.8763,47.8616,47.869,24300.0
2015-03-02 13:55:00,65.13,65.14,65.11,65.14,82600.0,47.869,47.8763,47.8543,47.8763,82600.0
2015-03-02 14:00:00,65.14,65.14,65.11,65.13,328900.0,47.8763,47.8763,47.8543,47.869,328900.0
2015-03-02 14:05:00,65.14,65.15,65.13,65.15,138800.0,47.8763,47.8837,47.869,47.8837,138800.0
2015-03-02 14:10:00,65.15,65.15,65.12,65.13,318000.0,47.8837,47.8837,47.8616,47.869,318000.0
2015-03-02 14:15:00,65.13,65.14,65.12,65.14,101800.0,47.869,47.8763,47.8616,47.8763,101800.0
2015-03-02 14:20:00,65.14,65.14,65.11,65.12,76600.0,47.8763,47.8763,47.8543,47.8616,76600.0
2015-03-02 14:25:00,65.12,65.13,65.09,65.1,110200.0,47.8616,47.869,47.8396,47.8469,110200.0
2015-03-02 14:30:00,65.1,65.12,65.09,65.12,121100.0,47.8469,47.8616,47.8396,47.8616,121100.0
2015-03-02 14:35:00,65.12,65.13,65.1,65.12,73800.0,47.8616,47.869,47.8469,47.8616,73800.0
2015-03-02 14:40:00,65.11,65.12,65.1,65.11,100100.0,47.8543,47.8616,47.8469,47.8543,100100.0
2015-03-02 14:45:00,65.11,65.14,65.11,65.14,107700.0,47.8543,47.8763,47.8543,47.8763,107700.0
2015-03-02 14:50:00,65.13,65.14,65.13,65.14,67800.0,47.869,47.8763,47.869,47.8763,67800.0
2015-03-02 14:55:00,65.14,65.15,65.12,65.12,120400.0,47.8763,47.8837,47.8616,47.8616,120400.0
2015-03-02 15:00:00,65.13,65.15,65.12,65.13,275000.0,47.869,47.8837,47.8616,47.869,275000.0
2015-03-02 15:05:00,65.13,65.14,65.12,65.14,193600.0,47.869,47.8763,47.8616,47.8763,193600.0
2015-03-02 15:10:00,65.14,65.15,65.13,65.14,121400.0,47.8763,47.8837,47.869,47.8763,121400.0
2015-03-02 15:15:00,65.14,65.15,65.13,65.14,96700.0,47.8763,47.8837,47.869,47.8763,96700.0
2015-03-02 15:20:00,65.15,65.15,65.13,65.14,126300.0,47.8837,47.8837,47.869,47.8763,126300.0
2015-03-02 15:25:00,65.14,65.15,65.13,65.15,117700.0,47.8763,47.8837,47.869,47.8837,117700.0
2015-03-02 15:30:00,65.15,65.21,65.15,65.21,1311500.0,47.8837,47.9278,47.8837,47.9278,1311500.0
2015-03-02 15:35:00,65.2,65.22,65.2,65.2,1797800.0,47.9204,47.9351,47.9204,47.9204,1797800.0
2015-03-02 15:40:00,65.2,65.21,65.18,65.2,322600.0,47.9204,47.9278,47.9057,47.9204,322600.0
2015-03-02 15:45:00,65.19,65.21,65.18,65.21,827200.0,47.9131,47.9278,47.9057,47.9278,827200.0
2015-03-02 15:50:00,65.21,65.22,65.19,65.21,577000.0,47.9278,47.9351,47.9131,47.9278,577000.0
2015-03-02 15:55:00,65.22,65.22,65.17,65.21,1310900.0,47.9351,47.9351,47.8984,47.9278,1310900.0
2015-03-03 09:30:00,64.96,65.01,64.95,64.99,507100.0,47.744,47.7808,47.7367,47.7661,507100.0
2015-03-03 09:35:00,64.99,65.05,64.98,65.04,430500.0,47.7661,47.8102,47.7587,47.8028,430500.0
2015-03-03 09:40:00,65.05,65.05,64.96,64.96,157000.0,47.8102,47.8102,47.744,47.744,157000.0
2015-03-03 09:45:00,64.97,64.99,64.95,64.97,177100.0,47.7514,47.7661,47.7367,47.7514,177100.0
2015-03-03 09:50:00,64.97,64.97,64.93,64.94,279300.0,47.7514,47.7514,47.722,47.7293,279300.0
2015-03-03 09:55:00,64.94,64.99,64.92,64.97,110200.0,47.7293,47.7661,47.7146,47.7514,110200.0
2015-03-03 10:00:00,64.97,65.03,64.96,65.01,197000.0,47.7514,47.7955,47.744,47.7808,197000.0
2015-03-03 10:05:00,65.02,65.03,65.0,65.01,347300.0,47.7881,47.7955,47.7734,47.7808,347300.0
2015-03-03 10:10:00,65.0,65.02,64.97,65.0,108600.0,47.7734,47.7881,47.7514,47.7734,108600.0
2015-03-03 10:15:00,65.0,65.0,64.97,64.99,279400.0,47.7734,47.7734,47.7514,47.7661,279400.0
2015-03-03 10:20:00,65.0,65.01,64.96,64.98,87200.0,47.7734,47.7808,47.744,47.7587,87200.0
2015-03-03 10:25:00,64.97,64.98,64.92,64.92,83600.0,47.7514,47.7587,47.7146,47.7146,83600.0
2015-03-03 10:30:00,64.92,64.93,64.89,64.92,115200.0,47.7146,47.722,47.6926,47.7146,115200.0
2015-03-03 10:35:00,64.91,64.91,64.87,64.89,99400.0,47.7073,47.7073,47.6779,47.6926,99400.0
2015-03-03 10:40:00,64.89,64.93,64.88,64.91,44300.0,47.6926,47.722,47.6852,47.7073,44300.0
2015-03-03 10:45:00,64.92,64.93,64.88,64.88,128200.0,47.7146,47.722,47.6852,47.6852,128200.0
2015-03-03 10:50:00,64.89,64.89,64.84,64.86,148100.0,47.6926,47.6926,47.6558,47.6705,148100.0
2015-03-03 10:55:00,64.86,64.87,64.8,64.81,75500.0,47.6705,47.6779,47.6264,47.6338,75500.0
2015-03-03 11:00:00,64.8,64.83,64.77,64.81,139700.0,47.6264,47.6485,47.6044,47.6338,139700.0
2015-03-03 11:05:00,64.81,64.82,64.73,64.76,162400.0,47.6338,47.6411,47.575,47.597,162400.0
2015-03-03 11:10:00,64.76,64.76,64.68,64.69,144300.0,47.597,47.597,47.5382,47.5456,144300.0
2015-03-03 11:15:00,64.69,64.76,64.68,64.74,96300.0,47.5456,47.597,47.5382,47.5823,96300.0
2015-03-03 11:20:00,64.74,64.77,64.74,64.77,144200.0,47.5823,47.6044,47.5823,47.6044,144200.0
2015-03-03 11:25:00,64.77,64.78,64.72,64.76,113300.0,47.6044,47.6117,47.5676,47.597,113300.0
2015-03-03 11:30:00,64.76,64.77,64.68,64.69,288600.0,47.597,47.6044,47.5382,47.5456,288600.0
2015-03-03 11:35:00,64.7,64.74,64.67,64.73,421500.0,47.5529,47.5823,47.5309,47.575,421500.0
2015-03-03 11:40:00,64.73,64.74,64.68,64.7,455300.0,47.575,47.5823,47.5382,47.5529,455300.0
2015-03-03 11:45:00,64.7,64.73,64.67,64.68,168900.0,47.5529,47.575,47.5309,47.5382,168900.0
2015-03-03 11:50:00,64.67,64.73,64.66,64.72,78200.0,47.5309,47.575,47.5235,47.5676,78200.0
2015-03-03 11:55:00,64.72,64.75,64.7,64.7,118600.0,47.5676,47.5897,47.5529,47.5529,118600.0
2015-03-03 12:00:00,64.7,64.72,64.69,64.69,221000.0,47.5529,47.5676,47.5456,47.5456,221000.0
2015-03-03 12:05:00,64.7,64.71,64.69,64.71,50500.0,47.5529,47.5603,47.5456,47.5603,50500.0
2015-03-03 12:10:00,64.71,64.73,64.7,64.71,95500.0,47.5603,47.575,47.5529,47.5603,95500.0
2015-03-03 12:15:00,64.7,64.72,64.7,64.71,19600.0,47.5529,47.5676,47.5529,47.5603,19600.0
2015-03-03 12:20:00,64.71,64.72,64.65,64.66,156800.0,47.5603,47.5676,47.5162,47.5235,156800.0
2015-03-03 12:25:00,64.66,64.67,64.63,64.66,135300.0,47.5235,47.5309,47.5015,47.5235,135300.0
2015-03-03 12:30:00,64.66,64.69,64.64,64.66,66200.0,47.5235,47.5456,47.5088,47.5235,66200.0
2015-03-03 12:35:00,64.66,64.68,64.65,64.67,149400.0,47.5235,47.5382,47.5162,47.5309,149400.0
2015-03-03 12:40:00,64.68,64.7,64.67,64.69,55100.0,47.5382,47.5529,47.5309,47.5456,55100.0
2015-03-03 12:45:00,64.69,64.7,64.67,64.7,18700.0,47.5456,47.5529,47.5309,47.5529,18700.0
2015-03-03 12:50:00,64.7,64.75,64.69,64.74,67700.0,47.5529,47.5897,47.5456,47.5823,67700.0
2015-03-03 12:55:00,64.74,64.77,64.73,64.76,57500.0,47.5823,47.6044,47.575,47.597,57500.0
2015-03-03 13:00:00,64.76,64.78,64.75,64.76,163900.0,47.597,47.6117,47.5897,47.597,163900.0
2015-03-03 13:05:00,64.76,64.77,64.74,64.74,31000.0,47.597,47.6044,47.5823,47.5823,31000.0
2015-03-03 13:10:00,64.75,64.75,64.69,64.71,85200.0,47.5897,47.5897,47.5456,47.5603,85200.0
2015-03-03 13:15:00,64.71,64.73,64.69,64.72,47100.0,47.5603,47.575,47.5456,47.5676,47100.0
2015-03-03 13:20:00,64.72,64.73,64.71,64.73,23500.0,47.5676,47.575,47.5603,47.575,23500.0
2015-03-03 13:25:00,64.73,64.76,64.72,64.76,34100.0,47.575,47.597,47.5676,47.597,34100.0
2015-03-03 13:30:00,64.76,64.78,64.76,64.78,47500.0,47.597,47.6117,47.597,47.6117,47500.0
2015-03-03 13:35:00,64.78,64.78,64.74,64.76,81100.0,47.6117,47.6117,47.5823,47.597,81100.0
2015-03-03 13:40:00,64.76,64.77,64.75,64.75,76300.0,47.597,47.6044,47.5897,47.5897,76300.0
2015-03-03 13:45:00,64.76,64.79,64.75,64.78,108200.0,47.597,47.6191,47.5897,47.6117,108200.0
2015-03-03 13:50:00,64.78,64.8,64.77,64.8,82300.0,47.6117,47.6264,47.6044,47.6264,82300.0
2015-03-03 13:55:00,64.79,64.79,64.75,64.76,81000.0,47.6191,47.6191,47.5897,47.597,81000.0
2015-03-03 14:00:00,64.75,64.78,64.75,64.76,119400.0,47.5897,47.6117,47.5897,47.597,119400.0
2015-03-03 14:05:00,64.76,64.8,64.75,64.79,124300.0,47.597,47.6264,47.5897,47.6191,124300.0
2015-03-03 14:10:00,64.8,64.81,64.78,64.8,94700.0,47.6264,47.6338,47.6117,47.6264,94700.0
2015-03-03 14:15:00,64.8,64.83,64.79,64.83,82500.0,47.6264,47.6485,47.6191,47.6485,82500.0
2015-03-03 14:20:00,64.83,64.83,64.81,64.81,59100.0,47.6485,47.6485,47.6338,47.6338,59100.0
2015-03-03 14:25:00,64.82,64.84,64.81,64.83,123000.0,47.6411,47.6558,47.6338,47.6485,123000.0
2015-03-03 14:30:00,64.83,64.83,64.79,64.8,190900.0,47.6485,47.6485,47.6191,47.6264,190900.0
2015-03-03 14:35:00,64.8,64.81,64.79,64.8,184400.0,47.6264,47.6338,47.6191,47.6264,184400.0
2015-03-03 14:40:00,64.8,64.8,64.75,64.76,169000.0,47.6264,47.6264,47.5897,47.597,169000.0
2015-03-03 14:45:00,64.75,64.77,64.74,64.75,119800.0,47.5897,47.6044,47.5823,47.5897,119800.0
2015-03-03 14:50:00,64.76,64.78,64.75,64.77,147100.0,47.597,47.6117,47.5897,47.6044,147100.0
2015-03-03 14:55:00,64.77,64.79,64.76,64.76,126000.0,47.6044,47.6191,47.597,47.597,126000.0
2015-03-03 15:00:00,64.77,64.8,64.75,64.79,163500.0,47.6044,47.6264,47.5897,47.6191,163500.0
2015-03-03 15:05:00,64.8,64.8,64.75,64.76,105300.0,47.6264,47.6264,47.5897,47.597,105300.0
2015-03-03 15:10:00,64.76,64.77,64.73,64.73,258800.0,47.597,47.6044,47.575,47.575,258800.0
2015-03-03 15:15:00,64.74,64.76,64.72,64.76,168200.0,47.5823,47.597,47.5676,47.597,168200.0
2015-03-03 15:20:00,64.75,64.78,64.75,64.78,64900.0,47.5897,47.6117,47.5897,47.6117,64900.0
2015-03-03 15:25:00,64.78,64.79,64.77,64.79,52400.0,47.6117,47.6191,47.6044,47.6191,52400.0
2015-03-03 15:30:00,64.79,64.81,64.78,64.8,117800.0,47.6191,47.6338,47.6117,47.6264,117800.0
2015-03-03 15:35:00,64.8,64.81,64.78,64.79,116200.0,47.6264,47.6338,47.6117,47.6191,116200.0
2015-03-03 15:40:00,64.78,64.79,64.76,64.77,167700.0,47.6117,47.6191,47.597,47.6044,167700.0
2015-03-03 15:45:00,64.77,64.79,64.76,64.79,104700.0,47.6044,47.6191,47.597,47.6191,104700.0
2015-03-03 15:50:00,64.79,64.8,64.78,64.8,293100.0,47.6191,47.6264,47.6117,47.6264,293100.0
2015-03-03 15:55:00,64.8,64.82,64.78,64.8,574200.0,47.6264,47.6411,47.6117,47.6264,574200.0
2015-03-04 09:30:00,64.44,64.46,64.33,64.33,553300.0,47.3618,47.3765,47.281,47.281,553300.0
2015-03-04 09:35:00,64.33,64.33,64.25,64.26,381300.0,47.281,47.281,47.2222,47.2295,381300.0
2015-03-04 09:40:00,64.25,64.26,64.21,64.22,221300.0,47.2222,47.2295,47.1928,47.2001,221300.0
2015-03-04 09:45:00,64.22,64.23,64.17,64.21,372800.0,47.2001,47.2075,47.1634,47.1928,372800.0
2015-03-04 09:50:00,64.21,64.21,64.15,64.18,222200.0,47.1928,47.1928,47.1487,47.1707,222200.0
2015-03-04 09:55:00,64.18,64.2,64.15,64.18,224100.0,47.1707,47.1854,47.1487,47.1707,224100.0
2015-03-04 10:00:00,64.18,64.24,64.1,64.12,439000.0,47.1707,47.2148,47.1119,47.1266,439000.0
2015-03-04 10:05:00,64.12,64.19,64.11,64.16,240500.0,47.1266,47.1781,47.1193,47.156,240500.0
2015-03-04 10:10:00,64.15,64.16,64.08,64.12,270500.0,47.1487,47.156,47.0972,47.1266,270500.0
2015-03-04 10:15:00,64.12,64.17,64.09,64.15,164800.0,47.1266,47.1634,47.1046,47.1487,164800.0
2015-03-04 10:20:00,64.16,64.21,64.15,64.19,270000.0,47.156,47.1928,47.1487,47.1781,270000.0
2015-03-04 10:25:00,64.18,64.2,64.15,64.19,125100.0,47.1707,47.1854,47.1487,47.1781,125100.0
2015-03-04 10:30:00,64.18,64.23,64.14,64.22,133800.0,47.1707,47.2075,47.1413,47.2001,133800.0
2015-03-04 10:35:00,64.23,64.25,64.18,64.22,175600.0,47.2075,47.2222,47.1707,47.2001,175600.0
2015-03-04 10:40:00,64.22,64.31,64.2,64.28,224200.0,47.2001,47.2663,47.1854,47.2442,224200.0
2015-03-04 10:45:00,64.28,64.29,64.21,64.22,254300.0,47.2442,47.2516,47.1928,47.2001,254300.0
2015-03-04 10:50:00,64.21,64.23,64.19,64.2,131800.0,47.1928,47.2075,47.1781,47.1854,131800.0
2015-03-04 10:55:00,64.21,64.32,64.21,64.31,188600.0,47.1928,47.2736,47.1928,47.2663,188600.0
2015-03-04 11:00:00,64.32,64.36,64.31,64.34,154400.0,47.2736,47.303,47.2663,47.2883,154400.0
2015-03-04 11:05:00,64.34,64.36,64.32,64.35,116400.0,47.2883,47.303,47.2736,47.2957,116400.0
2015-03-04 11:10:00,64.36,64.37,64.32,64.36,110800.0,47.303,47.3104,47.2736,47.303,110800.0
2015-03-04 11:15:00,64.36,64.41,64.35,64.41,141000.0,47.303,47.3398,47.2957,47.3398,141000.0
2015-03-04 11:20:00,64.41,64.41,64.35,64.35,178100.0,47.3398,47.3398,47.2957,47.2957,178100.0
2015-03-04 11:25:00,64.36,64.38,64.33,64.37,308300.0,47.303,47.3177,47.281,47.3104,308300.0
2015-03-04 11:30:00,64.37,64.44,64.35,64.43,251900.0,47.3104,47.3618,47.2957,47.3545,251900.0
2015-03-04 11:35:00,64.44,64.45,64.42,64.45,65300.0,47.3618,47.3692,47.3471,47.3692,65300.0
2015-03-04 11:40:00,64.45,64.45,64.4,64.42,121500.0,47.3692,47.3692,47.3324,47.3471,121500.0
2015-03-04 11:45:00,64.42,64.43,64.39,64.42,103500.0,47.3471,47.3545,47.3251,47.3471,103500.0
2015-03-04 11:50:00,64.42,64.43,64.39,64.41,36100.0,47.3471,47.3545,47.3251,47.3398,36100.0
2015-03-04 11:55:00,64.41,64.44,64.4,64.44,124600.0,47.3398,47.3618,47.3324,47.3618,124600.0
2015-03-04 12:00:00,64.44,64.47,64.41,64.46,110700.0,47.3618,47.3839,47.3398,47.3765,110700.0
2015-03-04 12:05:00,64.47,64.48,64.46,64.48,75400.0,47.3839,47.3912,47.3765,47.3912,75400.0
2015-03-04 12:10:00,64.48,64.54,64.47,64.53,51300.0,47.3912,47.4353,47.3839,47.428,51300.0
2015-03-04 12:15:00,64.54,64.56,64.53,64.55,124100.0,47.4353,47.45,47.428,47.4427,124100.0
2015-03-04 12:20:00,64.55,64.57,64.54,64.54,54300.0,47.4427,47.4574,47.4353,47.4353,54300.0
2015-03-04 12:25:00,64.55,64.56,64.53,64.53,54300.0,47.4427,47.45,47.428,47.428,54300.0
2015-03-04 12:30:00,64.54,64.57,64.54,64.55,118500.0,47.4353,47.4574,47.4353,47.4427,118500.0
2015-03-04 12:35:00,64.55,64.55,64.52,64.54,69600.0,47.4427,47.4427,47.4206,47.4353,69600.0
2015-03-04 12:40:00,64.54,64.56,64.53,64.56,103600.0,47.4353,47.45,47.428,47.45,103600.0
2015-03-04 12:45:00,64.55,64.56,64.54,64.56,52600.0,47.4427,47.45,47.4353,47.45,52600.0
2015-03-04 12:50:00,64.56,64.56,64.53,64.54,60700.0,47.45,47.45,47.428,47.4353,60700.0
2015-03-04 12:55:00,64.54,64.54,64.51,64.52,143700.0,47.4353,47.4353,47.4133,47.4206,143700.0
2015-03-04 13:00:00,64.52,64.52,64.51,64.52,90600.0,47.4206,47.4206,47.4133,47.4206,90600.0
2015-03-04 13:05:00,64.51,64.52,64.51,64.52,20900.0,47.4133,47.4206,47.4133,47.4206,20900.0
2015-03-04 13:10:00,64.51,64.52,64.49,64.52,91400.0,47.4133,47.4206,47.3986,47.4206,91400.0
2015-03-04 13:15:00,64.52,64.53,64.51,64.51,81500.0,47.4206,47.428,47.4133,47.4133,81500.0
2015-03-04 13:20:00,64.52,64.54,64.5,64.54,75800.0,47.4206,47.4353,47.4059,47.4353,75800.0
2015-03-04 13:25:00,64.53,64.55,64.53,64.55,50000.0,47.428,47.4427,47.428,47.4427,50000.0
2015-03-04 13:30:00,64.55,64.55,64.53,64.55,93100.0,47.4427,47.4427,47.428,47.4427,93100.0
2015-03-04 13:35:00,64.55,64.55,64.54,64.55,24800.0,47.4427,47.4427,47.4353,47.4427,24800.0
2015-03-04 13:40:00,64.55,64.55,64.53,64.53,132300.0,47.4427,47.4427,47.428,47.428,132300.0
2015-03-04 13:45:00,64.53,64.54,64.51,64.52,128100.0,47.428,47.4353,47.4133,47.4206,128100.0
2015-03-04 13:50:00,64.52,64.53,64.49,64.49,81300.0,47.4206,47.428,47.3986,47.3986,81300.0
2015-03-04 13:55:00,64.49,64.49,64.46,64.48,57200.0,47.3986,47.3986,47.3765,47.3912,57200.0
2015-03-04 14:00:00,64.48,64.52,64.47,64.51,186000.0,47.3912,47.4206,47.3839,47.4133,186000.0
2015-03-04 14:05:00,64.51,64.53,64.5,64.52,235200.0,47.4133,47.428,47.4059,47.4206,235200.0
2015-03-04 14:10:00,64.52,64.53,64.47,64.47,155400.0,47.4206,47.428,47.3839,47.3839,155400.0
2015-03-04 14:15:00,64.46,64.49,64.46,64.47,87000.0,47.3765,47.3986,47.3765,47.3839,87000.0
2015-03-04 14:20:00,64.47,64.5,64.47,64.48,58000.0,47.3839,47.4059,47.3839,47.3912,58000.0
2015-03-04 14:25:00,64.49,64.5,64.48,64.5,61200.0,47.3986,47.4059,47.3912,47.4059,61200.0
2015-03-04 14:30:00,64.5,64.5,64.48,64.5,62700.0,47.4059,47.4059,47.3912,47.4059,62700.0
2015-03-04 14:35:00,64.5,64.51,64.47,64.48,111600.0,47.4059,47.4133,47.3839,47.3912,111600.0
2015-03-04 14:40:00,64.48,64.53,64.47,64.52,93600.0,47.3912,47.428,47.3839,47.4206,93600.0
2015-03-04 14:45:00,64.52,64.53,64.5,64.5,347600.0,47.4206,47.428,47.4059,47.4059,347600.0
2015-03-04 14:50:00,64.51,64.54,64.5,64.53,68500.0,47.4133,47.4353,47.4059,47.428,68500.0
2015-03-04 14:55:00,64.53,64.56,64.53,64.56,71500.0,47.428,47.45,47.428,47.45,71500.0
2015-03-04 15:00:00,64.55,64.56,64.52,64.53,89100.0,47.4427,47.45,47.4206,47.428,89100.0
2015-03-04 15:05:00,64.52,64.53,64.5,64.52,57000.0,47.4206,47.428,47.4059,47.4206,57000.0
2015-03-04 15:10:00,64.52,64.56,64.52,64.55,119000.0,47.4206,47.45,47.4206,47.4427,119000.0
2015-03-04 15:15:00,64.56,64.58,64.54,64.55,108800.0,47.45,47.4647,47.4353,47.4427,108800.0
2015-03-04 15:20:00,64.55,64.56,64.54,64.56,121800.0,47.4427,47.45,47.4353,47.45,121800.0
2015-03-04 15:25:00,64.56,64.56,64.53,64.55,123400.0,47.45,47.45,47.428,47.4427,123400.0
2015-03-04 15:30:00,64.56,64.59,64.55,64.59,288200.0,47.45,47.4721,47.4427,47.4721,288200.0
2015-03-04 15:35:00,64.58,64.59,64.57,64.58,171000.0,47.4647,47.4721,47.4574,47.4647,171000.0
2015-03-04 15:40:00,64.58,64.58,64.53,64.54,149600.0,47.4647,47.4647,47.428,47.4353,149600.0
2015-03-04 15:45:00,64.54,64.56,64.53,64.53,240700.0,47.4353,47.45,47.428,47.428,240700.0
2015-03-04 15:50:00,64.53,64.55,64.53,64.53,238200.0,47.428,47.4427,47.428,47.428,238200.0
2015-03-04 15:55:00,64.54,64.54,64.52,64.53,482100.0,47.4353,47.4353,47.4206,47.428,482100.0
2015-03-05 09:30:00,64.74,64.76,64.69,64.72,398500.0,47.5823,47.597,47.5456,47.5676,398500.0
2015-03-05 09:35:00,64.73,64.75,64.69,64.71,636400.0,47.575,47.5897,47.5456,47.5603,636400.0
2015-03-05 09:40:00,64.7,64.71,64.65,64.66,225800.0,47.5529,47.5603,47.5162,47.5235,225800.0
2015-03-05 09:45:00,64.67,64.71,64.64,64.7,202800.0,47.5309,47.5603,47.5088,47.5529,202800.0
2015-03-05 09:50:00,64.71,64.75,64.7,64.72,149100.0,47.5603,47.5897,47.5529,47.5676,149100.0
2015-03-05 09:55:00,64.72,64.77,64.72,64.77,110500.0,47.5676,47.6044,47.5676,47.6044,110500.0
2015-03-05 10:00:00,64.77,64.78,64.73,64.74,151700.0,47.6044,47.6117,47.575,47.5823,151700.0
2015-03-05 10:05:00,64.74,64.79,64.73,64.79,128700.0,47.5823,47.6191,47.575,47.6191,128700.0
2015-03-05 10:10:00,64.79,64.82,64.78,64.81,214800.0,47.6191,47.6411,47.6117,47.6338,214800.0
2015-03-05 10:15:00,64.81,64.85,64.8,64.82,151200.0,47.6338,47.6632,47.6264,47.6411,151200.0
2015-03-05 10:20:00,64.83,64.84,64.81,64.82,172200.0,47.6485,47.6558,47.6338,47.6411,172200.0
2015-03-05 10:25:00,64.82,64.87,64.82,64.86,69300.0,47.6411,47.6779,47.6411,47.6705,69300.0
2015-03-05 10:30:00,64.87,64.89,64.84,64.88,97700.0,47.6779,47.6926,47.6558,47.6852,97700.0
2015-03-05 10:35:00,64.88,64.89,64.85,64.86,233600.0,47.6852,47.6926,47.6632,47.6705,233600.0
2015-03-05 10:40:00,64.86,64.87,64.8,64.8,120200.0,47.6705,47.6779,47.6264,47.6264,120200.0
2015-03-05 10:45:00,64.81,64.86,64.8,64.86,65600.0,47.6338,47.6705,47.6264,47.6705,65600.0
2015-03-05 10:50:00,64.86,64.88,64.84,64.84,148500.0,47.6705,47.6852,47.6558,47.6558,148500.0
2015-03-05 10:55:00,64.85,64.88,64.81,64.83,93300.0,47.6632,47.6852,47.6338,47.6485,93300.0
2015-03-05 11:00:00,64.83,64.84,64.76,64.76,145600.0,47.6485,47.6558,47.597,47.597,145600.0
2015-03-05 11:05:00,64.76,64.78,64.71,64.73,483600.0,47.597,47.6117,47.5603,47.575,483600.0
2015-03-05 11:10:00,64.73,64.75,64.7,64.75,253000.0,47.575,47.5897,47.5529,47.5897,253000.0
2015-03-05 11:15:00,64.74,64.76,64.72,64.75,122100.0,47.5823,47.597,47.5676,47.5897,122100.0
2015-03-05 11:20:00,64.75,64.75,64.7,64.73,118500.0,47.5897,47.5897,47.5529,47.575,118500.0
2015-03-05 11:25:00,64.73,64.73,64.68,64.7,62800.0,47.575,47.575,47.5382,47.5529,62800.0
2015-03-05 11:30:00,64.7,64.71,64.67,64.7,267600.0,47.5529,47.5603,47.5309,47.5529,267600.0
2015-03-05 11:35:00,64.71,64.73,64.66,64.67,64900.0,47.5603,47.575,47.5235,47.5309,64900.0
2015-03-05 11:40:00,64.68,64.68,64.64,64.65,116200.0,47.5382,47.5382,47.5088,47.5162,116200.0
2015-03-05 11:45:00,64.66,64.7,64.65,64.67,79300.0,47.5235,47.5529,47.5162,47.5309,79300.0
2015-03-05 11:50:00,64.67,64.71,64.67,64.7,59100.0,47.5309,47.5603,47.5309,47.5529,59100.0
2015-03-05 11:55:00,64.71,64.72,64.66,64.66,64800.0,47.5603,47.5676,47.5235,47.5235,64800.0
2015-03-05 12:00:00,64.66,64.66,64.61,64.65,132600.0,47.5235,47.5235,47.4868,47.5162,132600.0
2015-03-05 12:05:00,64.66,64.67,64.63,64.65,62000.0,47.5235,47.5309,47.5015,47.5162,62000.0
2015-03-05 12:10:00,64.66,64.71,64.63,64.64,104300.0,47.5235,47.5603,47.5015,47.5088,104300.0
2015-03-05 12:15:00,64.64,64.67,64.63,64.66,63900.0,47.5088,47.5309,47.5015,47.5235,63900.0
2015-03-05 12:20:00,64.65,64.66,64.64,64.65,35400.0,47.5162,47.5235,47.5088,47.5162,35400.0
2015-03-05 12:25:00,64.65,64.66,64.63,64.64,28700.0,47.5162,47.5235,47.5015,47.5088,28700.0
2015-03-05 12:30:00,64.64,64.67,64.63,64.67,41900.0,47.5088,47.5309,47.5015,47.5309,41900.0
2015-03-05 12:35:00,64.67,64.68,64.65,64.66,118500.0,47.5309,47.5382,47.5162,47.5235,118500.0
2015-03-05 12:40:00,64.65,64.67,64.65,64.66,51000.0,47.5162,47.5309,47.5162,47.5235,51000.0
2015-03-05 12:45:00,64.66,64.66,64.62,64.63,31600.0,47.5235,47.5235,47.4941,47.5015,31600.0
2015-03-05 12:50:00,64.62,64.62,64.59,64.6,69100.0,47.4941,47.4941,47.4721,47.4794,69100.0
2015-03-05 12:55:00,64.6,64.6,64.56,64.59,74500.0,47.4794,47.4794,47.45,47.4721,74500.0
2015-03-05 13:00:00,64.59,64.61,64.57,64.61,51600.0,47.4721,47.4868,47.4574,47.4868,51600.0
2015-03-05 13:05:00,64.6,64.62,64.59,64.61,66700.0,47.4794,47.4941,47.4721,47.4868,66700.0
2015-03-05 13:10:00,64.61,64.63,64.6,64.63,36000.0,47.4868,47.5015,47.4794,47.5015,36000.0
2015-03-05 13:15:00,64.63,64.66,64.62,64.65,61800.0,47.5015,47.5235,47.4941,47.5162,61800.0
2015-03-05 13:20:00,64.65,64.65,64.59,64.64,95500.0,47.5162,47.5162,47.4721,47.5088,95500.0
2015-03-05 13:25:00,64.64,64.67,64.64,64.65,79400.0,47.5088,47.5309,47.5088,47.5162,79400.0
2015-03-05 13:30:00,64.65,64.68,64.65,64.66,80000.0,47.5162,47.5382,47.5162,47.5235,80000.0
2015-03-05 13:35:00,64.66,64.67,64.65,64.67,26900.0,47.5235,47.5309,47.5162,47.5309,26900.0
2015-03-05 13:40:00,64.67,64.68,64.63,64.67,219200.0,47.5309,47.5382,47.5015,47.5309,219200.0
2015-03-05 13:45:00,64.67,64.69,64.66,64.68,43400.0,47.5309,47.5456,47.5235,47.5382,43400.0
2015-03-05 13:50:00,64.68,64.69,64.66,64.67,71300.0,47.5382,47.5456,47.5235,47.5309,71300.0
2015-03-05 13:55:00,64.68,64.71,64.67,64.7,101200.0,47.5382,47.5603,47.5309,47.5529,101200.0
2015-03-05 14:00:00,64.7,64.74,64.69,64.73,62900.0,47.5529,47.5823,47.5456,47.575,62900.0
2015-03-05 14:05:00,64.73,64.74,64.71,64.73,59800.0,47.575,47.5823,47.5603,47.575,59800.0
2015-03-05 14:10:00,64.72,64.74,64.71,64.72,37100.0,47.5676,47.5823,47.5603,47.5676,37100.0
2015-03-05 14:15:00,64.72,64.74,64.72,64.73,36700.0,47.5676,47.5823,47.5676,47.575,36700.0
2015-03-05 14:20:00,64.73,64.73,64.7,64.73,49000.0,47.575,47.575,47.5529,47.575,49000.0
2015-03-05 14:25:00,64.73,64.74,64.71,64.72,51500.0,47.575,47.5823,47.5603,47.5676,51500.0
2015-03-05 14:30:00,64.72,64.73,64.71,64.72,65400.0,47.5676,47.575,47.5603,47.5676,65400.0
2015-03-05 14:35:00,64.73,64.74,64.7,64.72,73400.0,47.575,47.5823,47.5529,47.5676,73400.0
2015-03-05 14:40:00,64.72,64.73,64.7,64.71,33600.0,47.5676,47.575,47.5529,47.5603,33600.0
2015-03-05 14:45:00,64.71,64.72,64.7,64.7,29600.0,47.5603,47.5676,47.5529,47.5529,29600.0
2015-03-05 14:50:00,64.71,64.76,64.7,64.76,92900.0,47.5603,47.597,47.5529,47.597,92900.0
2015-03-05 14:55:00,64.76,64.76,64.73,64.73,48700.0,47.597,47.597,47.575,47.575,48700.0
2015-03-05 15:00:00,64.73,64.74,64.71,64.72,103600.0,47.575,47.5823,47.5603,47.5676,103600.0
2015-03-05 15:05:00,64.72,64.73,64.68,64.69,142300.0,47.5676,47.575,47.5382,47.5456,142300.0
2015-03-05 15:10:00,64.69,64.72,64.69,64.72,42000.0,47.5456,47.5676,47.5456,47.5676,42000.0
2015-03-05 15:15:00,64.72,64.73,64.71,64.71,42500.0,47.5676,47.575,47.5603,47.5603,42500.0
2015-03-05 15:20:00,64.71,64.73,64.7,64.73,80800.0,47.5603,47.575,47.5529,47.575,80800.0
2015-03-05 15:25:00,64.73,64.74,64.72,64.72,469400.0,47.575,47.5823,47.5676,47.5676,469400.0
2015-03-05 15:30:00,64.72,64.72,64.67,64.69,630200.0,47.5676,47.5676,47.5309,47.5456,630200.0
2015-03-05 15:35:00,64.69,64.7,64.68,64.69,174700.0,47.5456,47.5529,47.5382,47.5456,174700.0
2015-03-05 15:40:00,64.68,64.7,64.67,64.7,137200.0,47.5382,47.5529,47.5309,47.5529,137200.0
2015-03-05 15:45:00,64.7,64.72,64.68,64.7,661100.0,47.5529,47.5676,47.5382,47.5529,661100.0
2015-03-05 15:50:00,64.7,64.72,64.69,64.7,232000.0,47.5529,47.5676,47.5456,47.5529,232000.0
2015-03-05 15:55:00,64.7,64.7,64.68,64.69,797500.0,47.5529,47.5529,47.5382,47.5456,797500.0
2015-03-06 09:30:00,64.18,64.27,64.16,64.23,631300.0,47.1707,47.2369,47.156,47.2075,631300.0
2015-03-06 09:35:00,64.22,64.27,64.2,64.22,796900.0,47.2001,47.2369,47.1854,47.2001,796900.0
2015-03-06 09:40:00,64.22,64.27,64.22,64.25,211200.0,47.2001,47.2369,47.2001,47.2222,211200.0
2015-03-06 09:45:00,64.26,64.28,64.25,64.26,111100.0,47.2295,47.2442,47.2222,47.2295,111100.0
2015-03-06 09:50:00,64.25,64.25,64.17,64.2,183200.0,47.2222,47.2222,47.1634,47.1854,183200.0
2015-03-06 09:55:00,64.2,64.25,64.19,64.21,232900.0,47.1854,47.2222,47.1781,47.1928,232900.0
2015-03-06 10:00:00,64.21,64.24,64.17,64.19,208100.0,47.1928,47.2148,47.1634,47.1781,208100.0
2015-03-06 10:05:00,64.19,64.24,64.17,64.22,294000.0,47.1781,47.2148,47.1634,47.2001,294000.0
2015-03-06 10:10:00,64.23,64.25,64.19,64.19,125700.0,47.2075,47.2222,47.1781,47.1781,125700.0
2015-03-06 10:15:00,64.19,64.24,64.17,64.23,82400.0,47.1781,47.2148,47.1634,47.2075,82400.0
2015-03-06 10:20:00,64.23,64.3,64.21,64.29,400600.0,47.2075,47.2589,47.1928,47.2516,400600.0
2015-03-06 10:25:00,64.29,64.32,64.29,64.31,649900.0,47.2516,47.2736,47.2516,47.2663,649900.0
2015-03-06 10:30:00,64.31,64.32,64.27,64.31,236200.0,47.2663,47.2736,47.2369,47.2663,236200.0
2015-03-06 10:35:00,64.31,64.31,64.27,64.29,130900.0,47.2663,47.2663,47.2369,47.2516,130900.0
2015-03-06 10:40:00,64.3,64.32,64.27,64.29,109400.0,47.2589,47.2736,47.2369,47.2516,109400.0
2015-03-06 10:45:00,64.28,64.31,64.26,64.28,93600.0,47.2442,47.2663,47.2295,47.2442,93600.0
2015-03-06 10:50:00,64.27,64.28,64.23,64.24,59400.0,47.2369,47.2442,47.2075,47.2148,59400.0
2015-03-06 10:55:00,64.25,64.25,64.17,64.19,174500.0,47.2222,47.2222,47.1634,47.1781,174500.0
2015-03-06 11:00:00,64.19,64.2,64.16,64.17,138600.0,47.1781,47.1854,47.156,47.1634,138600.0
2015-03-06 11:05:00,64.17,64.18,64.11,64.11,200900.0,47.1634,47.1707,47.1193,47.1193,200900.0
2015-03-06 11:10:00,64.11,64.14,64.07,64.11,237700.0,47.1193,47.1413,47.0899,47.1193,237700.0
2015-03-06 11:15:00,64.12,64.13,64.08,64.1,154500.0,47.1266,47.134,47.0972,47.1119,154500.0
2015-03-06 11:20:00,64.09,64.11,64.07,64.08,203700.0,47.1046,47.1193,47.0899,47.0972,203700.0
2015-03-06 11:25:00,64.08,64.12,64.07,64.11,579500.0,47.0972,47.1266,47.0899,47.1193,579500.0
2015-03-06 11:30:00,64.1,64.1,64.03,64.05,355000.0,47.1119,47.1119,47.0605,47.0752,355000.0
2015-03-06 11:35:00,64.05,64.06,64.01,64.03,349500.0,47.0752,47.0825,47.0458,47.0605,349500.0
2015-03-06 11:40:00,64.02,64.04,63.92,63.95,735700.0,47.0531,47.0678,46.9796,47.0017,735700.0
2015-03-06 11:45:00,63.95,63.95,63.88,63.88,380700.0,47.0017,47.0017,46.9502,46.9502,380700.0
2015-03-06 11:50:00,63.89,63.95,63.88,63.95,503800.0,46.9576,47.0017,46.9502,47.0017,503800.0
2015-03-06 11:55:00,63.95,63.95,63.91,63.92,273300.0,47.0017,47.0017,46.9723,46.9796,273300.0
2015-03-06 12:00:00,63.93,63.99,63.92,63.98,159700.0,46.987,47.0311,46.9796,47.0237,159700.0
2015-03-06 12:05:00,63.99,63.99,63.96,63.99,415400.0,47.0311,47.0311,47.009,47.0311,415400.0
2015-03-06 12:10:00,63.99,63.99,63.92,63.94,378200.0,47.0311,47.0311,46.9796,46.9943,378200.0
2015-03-06 12:15:00,63.94,63.94,63.86,63.87,173200.0,46.9943,46.9943,46.9356,46.9429,173200.0
2015-03-06 12:20:00,63.87,63.88,63.79,63.8,188200.0,46.9429,46.9502,46.8841,46.8915,188200.0
2015-03-06 12:25:00,63.79,63.83,63.78,63.82,162800.0,46.8841,46.9135,46.8768,46.9062,162800.0
2015-03-06 12:30:00,63.82,63.84,63.8,63.84,173900.0,46.9062,46.9209,46.8915,46.9209,173900.0
2015-03-06 12:35:00,63.84,63.88,63.82,63.88,190500.0,46.9209,46.9502,46.9062,46.9502,190500.0
2015-03-06 12:40:00,63.88,63.88,63.85,63.88,210700.0,46.9502,46.9502,46.9282,46.9502,210700.0
2015-03-06 12:45:00,63.88,63.91,63.87,63.89,154400.0,46.9502,46.9723,46.9429,46.9576,154400.0
2015-03-06 12:50:00,63.9,63.91,63.87,63.88,278600.0,46.9649,46.9723,46.9429,46.9502,278600.0
2015-03-06 12:55:00,63.88,63.88,63.83,63.85,418700.0,46.9502,46.9502,46.9135,46.9282,418700.0
2015-03-06 13:00:00,63.86,63.88,63.83,63.84,183500.0,46.9356,46.9502,46.9135,46.9209,183500.0
2015-03-06 13:05:00,63.84,63.87,63.82,63.85,140800.0,46.9209,46.9429,46.9062,46.9282,140800.0
2015-03-06 13:10:00,63.86,63.87,63.83,63.87,160600.0,46.9356,46.9429,46.9135,46.9429,160600.0
2015-03-06 13:15:00,63.86,63.87,63.83,63.84,114800.0,46.9356,46.9429,46.9135,46.9209,114800.0
2015-03-06 13:20:00,63.84,63.85,63.79,63.79,229100.0,46.9209,46.9282,46.8841,46.8841,229100.0
2015-03-06 13:25:00,63.8,63.85,63.78,63.84,271400.0,46.8915,46.9282,46.8768,46.9209,271400.0
2015-03-06 13:30:00,63.84,63.85,63.78,63.79,399600.0,46.9209,46.9282,46.8768,46.8841,399600.0
2015-03-06 13:35:00,63.78,63.83,63.77,63.83,214800.0,46.8768,46.9135,46.8694,46.9135,214800.0
2015-03-06 13:40:00,63.83,63.85,63.8,63.83,268800.0,46.9135,46.9282,46.8915,46.9135,268800.0
2015-03-06 13:45:00,63.82,63.85,63.79,63.84,234700.0,46.9062,46.9282,46.8841,46.9209,234700.0
2015-03-06 13:50:00,63.85,63.88,63.83,63.86,179000.0,46.9282,46.9502,46.9135,46.9356,179000.0
2015-03-06 13:55:00,63.85,63.89,63.85,63.88,189700.0,46.9282,46.9576,46.9282,46.9502,189700.0
2015-03-06 14:00:00,63.89,63.94,63.88,63.93,255500.0,46.9576,46.9943,46.9502,46.987,255500.0
2015-03-06 14:05:00,63.92,63.95,63.91,63.95,158800.0,46.9796,47.0017,46.9723,47.0017,158800.0
2015-03-06 14:10:00,63.95,63.97,63.94,63.94,176300.0,47.0017,47.0164,46.9943,46.9943,176300.0
2015-03-06 14:15:00,63.94,63.96,63.92,63.94,170100.0,46.9943,47.009,46.9796,46.9943,170100.0
2015-03-06 14:20:00,63.94,63.94,63.85,63.89,306200.0,46.9943,46.9943,46.9282,46.9576,306200.0
2015-03-06 14:25:00,63.89,63.92,63.88,63.89,196300.0,46.9576,46.9796,46.9502,46.9576,196300.0
2015-03-06 14:30:00,63.88,63.91,63.88,63.9,155300.0,46.9502,46.9723,46.9502,46.9649,155300.0
2015-03-06 14:35:00,63.9,63.91,63.82,63.83,230700.0,46.9649,46.9723,46.9062,46.9135,230700.0
2015-03-06 14:40:00,63.83,63.84,63.8,63.82,186200.0,46.9135,46.9209,46.8915,46.9062,186200.0
2015-03-06 14:45:00,63.82,63.84,63.81,63.84,258500.0,46.9062,46.9209,46.8988,46.9209,258500.0
2015-03-06 14:50:00,63.84,63.87,63.82,63.86,221800.0,46.9209,46.9429,46.9062,46.9356,221800.0
2015-03-06 14:55:00,63.86,63.86,63.79,63.79,238200.0,46.9356,46.9356,46.8841,46.8841,238200.0
2015-03-06 15:00:00,63.79,63.88,63.79,63.88,542600.0,46.8841,46.9502,46.8841,46.9502,542600.0
2015-03-06 15:05:00,63.88,63.89,63.84,63.86,226300.0,46.9502,46.9576,46.9209,46.9356,226300.0
2015-03-06 15:10:00,63.86,63.87,63.81,63.84,214200.0,46.9356,46.9429,46.8988,46.9209,214200.0
2015-03-06 15:15:00,63.84,63.85,63.8,63.84,299400.0,46.9209,46.9282,46.8915,46.9209,299400.0
2015-03-06 15:20:00,63.84,63.85,63.79,63.83,297400.0,46.9209,46.9282,46.8841,46.9135,297400.0
2015-03-06 15:25:00,63.84,63.84,63.77,63.79,204100.0,46.9209,46.9209,46.8694,46.8841,204100.0
2015-03-06 15:30:00,63.79,63.81,63.76,63.77,332800.0,46.8841,46.8988,46.8621,46.8694,332800.0
2015-03-06 15:35:00,63.78,63.8,63.76,63.78,295800.0,46.8768,46.8915,46.8621,46.8768,295800.0
2015-03-06 15:40:00,63.78,63.79,63.75,63.77,374500.0,46.8768,46.8841,46.8547,46.8694,374500.0
2015-03-06 15:45:00,63.77,63.8,63.76,63.79,467100.0,46.8694,46.8915,46.8621,46.8841,467100.0
2015-03-06 15:50:00,63.79,63.81,63.78,63.8,406900.0,46.8841,46.8988,46.8768,46.8915,406900.0
2015-03-06 15:55:00,63.8,63.82,63.79,63.81,1437200.0,46.8915,46.9062,46.8841,46.8988,1437200.0
2015-03-09 09:30:00,63.78,63.89,63.78,63.83,391800.0,46.8768,46.9576,46.8768,46.9135,391800.0
2015-03-09 09:35:00,63.83,63.85,63.78,63.82,140000.0,46.9135,46.9282,46.8768,46.9062,140000.0
2015-03-09 09:40:00,63.82,63.84,63.8,63.81,221300.0,46.9062,46.9209,46.8915,46.8988,221300.0
2015-03-09 09:45:00,63.82,63.83,63.8,63.81,339400.0,46.9062,46.9135,46.8915,46.8988,339400.0
2015-03-09 09:50:00,63.82,63.83,63.78,63.8,294500.0,46.9062,46.9135,46.8768,46.8915,294500.0
2015-03-09 09:55:00,63.8,63.82,63.79,63.8,53000.0,46.8915,46.9062,46.8841,46.8915,53000.0
2015-03-09 10:00:00,63.81,63.82,63.79,63.82,96800.0,46.8988,46.9062,46.8841,46.9062,96800.0
2015-03-09 10:05:00,63.82,63.84,63.81,63.82,119900.0,46.9062,46.9209,46.8988,46.9062,119900.0
2015-03-09 10:10:00,63.82,63.87,63.81,63.86,132300.0,46.9062,46.9429,46.8988,46.9356,132300.0
2015-03-09 10:15:00,63.86,63.87,63.82,63.85,190900.0,46.9356,46.9429,46.9062,46.9282,190900.0
2015-03-09 10:20:00,63.86,63.87,63.81,63.83,106900.0,46.9356,46.9429,46.8988,46.9135,106900.0
2015-03-09 10:25:00,63.82,63.82,63.76,63.8,259300.0,46.9062,46.9062,46.8621,46.8915,259300.0
2015-03-09 10:30:00,63.8,63.82,63.78,63.8,130000.0,46.8915,46.9062,46.8768,46.8915,130000.0
2015-03-09 10:35:00,63.8,63.81,63.77,63.78,174300.0,46.8915,46.8988,46.8694,46.8768,174300.0
2015-03-09 10:40:00,63.77,63.8,63.76,63.78,95300.0,46.8694,46.8915,46.8621,46.8768,95300.0
2015-03-09 10:45:00,63.77,63.8,63.77,63.79,270000.0,46.8694,46.8915,46.8694,46.8841,270000.0
2015-03-09 10:50:00,63.79,63.8,63.78,63.78,69300.0,46.8841,46.8915,46.8768,46.8768,69300.0
2015-03-09 10:55:00,63.77,63.78,63.74,63.75,135200.0,46.8694,46.8768,46.8474,46.8547,135200.0
2015-03-09 11:00:00,63.74,63.77,63.73,63.75,117400.0,46.8474,46.8694,46.84,46.8547,117400.0
2015-03-09 11:05:00,63.75,63.81,63.75,63.8,110300.0,46.8547,46.8988,46.8547,46.8915,110300.0
2015-03-09 11:10:00,63.8,63.8,63.76,63.77,72400.0,46.8915,46.8915,46.8621,46.8694,72400.0
2015-03-09 11:15:00,63.77,63.8,63.76,63.76,67300.0,46.8694,46.8915,46.8621,46.8621,67300.0
2015-03-09 11:20:00,63.76,63.78,63.73,63.78,86300.0,46.8621,46.8768,46.84,46.8768,86300.0
2015-03-09 11:25:00,63.77,63.82,63.77,63.8,177100.0,46.8694,46.9062,46.8694,46.8915,177100.0
2015-03-09 11:30:00,63.8,63.84,63.79,63.8,56700.0,46.8915,46.9209,46.8841,46.8915,56700.0
2015-03-09 11:35:00,63.8,63.82,63.77,63.77,58300.0,46.8915,46.9062,46.8694,46.8694,58300.0
2015-03-09 11:40:00,63.77,63.81,63.77,63.81,48000.0,46.8694,46.8988,46.8694,46.8988,48000.0
2015-03-09 11:45:00,63.8,63.83,63.78,63.81,89000.0,46.8915,46.9135,46.8768,46.8988,89000.0
2015-03-09 11:50:00,63.81,63.81,63.75,63.76,45500.0,46.8988,46.8988,46.8547,46.8621,45500.0
2015-03-09 11:55:00,63.76,63.77,63.74,63.76,37800.0,46.8621,46.8694,46.8474,46.8621,37800.0
2015-03-09 12:00:00,63.76,63.78,63.73,63.73,40600.0,46.8621,46.8768,46.84,46.84,40600.0
2015-03-09 12:05:00,63.74,63.75,63.71,63.71,28400.0,46.8474,46.8547,46.8253,46.8253,28400.0
2015-03-09 12:10:00,63.71,63.75,63.7,63.75,50400.0,46.8253,46.8547,46.818,46.8547,50400.0
2015-03-09 12:15:00,63.74,63.77,63.74,63.77,50600.0,46.8474,46.8694,46.8474,46.8694,50600.0
2015-03-09 12:20:00,63.77,63.78,63.76,63.78,58600.0,46.8694,46.8768,46.8621,46.8768,58600.0
2015-03-09 12:25:00,63.78,63.79,63.74,63.76,272900.0,46.8768,46.8841,46.8474,46.8621,272900.0
2015-03-09 12:30:00,63.75,63.79,63.74,63.78,141500.0,46.8547,46.8841,46.8474,46.8768,141500.0
2015-03-09 12:35:00,63.79,63.82,63.78,63.8,55300.0,46.8841,46.9062,46.8768,46.8915,55300.0
2015-03-09 12:40:00,63.8,63.85,63.79,63.85,211300.0,46.8915,46.9282,46.8841,46.9282,211300.0
2015-03-09 12:45:00,63.85,63.86,63.84,63.86,78800.0,46.9282,46.9356,46.9209,46.9356,78800.0
2015-03-09 12:50:00,63.86,63.87,63.83,63.84,151800.0,46.9356,46.9429,46.9135,46.9209,151800.0
2015-03-09 12:55:00,63.84,63.86,63.83,63.83,56900.0,46.9209,46.9356,46.9135,46.9135,56900.0
2015-03-09 13:00:00,63.83,63.86,63.83,63.84,74700.0,46.9135,46.9356,46.9135,46.9209,74700.0
2015-03-09 13:05:00,63.84,63.85,63.83,63.84,36400.0,46.9209,46.9282,46.9135,46.9209,36400.0
2015-03-09 13:10:00,63.85,63.86,63.84,63.86,33400.0,46.9282,46.9356,46.9209,46.9356,33400.0
2015-03-09 13:15:00,63.85,63.86,63.82,63.83,111300.0,46.9282,46.9356,46.9062,46.9135,111300.0
2015-03-09 13:20:00,63.83,63.87,63.82,63.87,80400.0,46.9135,46.9429,46.9062,46.9429,80400.0
2015-03-09 13:25:00,63.87,63.87,63.83,63.86,279700.0,46.9429,46.9429,46.9135,46.9356,279700.0
2015-03-09 13:30:00,63.86,63.9,63.86,63.89,210200.0,46.9356,46.9649,46.9356,46.9576,210200.0
2015-03-09 13:35:00,63.89,63.89,63.88,63.89,21800.0,46.9576,46.9576,46.9502,46.9576,21800.0
2015-03-09 13:40:00,63.89,63.93,63.89,63.93,92700.0,46.9576,46.987,46.9576,46.987,92700.0
2015-03-09 13:45:00,63.93,63.93,63.91,63.92,204400.0,46.987,46.987,46.9723,46.9796,204400.0
2015-03-09 13:50:00,63.92,63.93,63.91,63.91,54400.0,46.9796,46.987,46.9723,46.9723,54400.0
2015-03-09 13:55:00,63.92,63.92,63.89,63.91,182900.0,46.9796,46.9796,46.9576,46.9723,182900.0
2015-03-09 14:00:00,63.91,63.92,63.87,63.88,78200.0,46.9723,46.9796,46.9429,46.9502,78200.0
2015-03-09 14:05:00,63.88,63.91,63.87,63.91,64500.0,46.9502,46.9723,46.9429,46.9723,64500.0
2015-03-09 14:10:00,63.9,63.91,63.87,63.88,46200.0,46.9649,46.9723,46.9429,46.9502,46200.0
2015-03-09 14:15:00,63.89,63.89,63.88,63.89,90500.0,46.9576,46.9576,46.9502,46.9576,90500.0
2015-03-09 14:20:00,63.88,63.9,63.88,63.9,25800.0,46.9502,46.9649,46.9502,46.9649,25800.0
2015-03-09 14:25:00,63.9,63.9,63.87,63.88,78300.0,46.9649,46.9649,46.9429,46.9502,78300.0
2015-03-09 14:30:00,63.89,63.89,63.84,63.85,111500.0,46.9576,46.9576,46.9209,46.9282,111500.0
2015-03-09 14:35:00,63.86,63.88,63.85,63.86,84000.0,46.9356,46.9502,46.9282,46.9356,84000.0
2015-03-09 14:40:00,63.86,63.88,63.85,63.87,82500.0,46.9356,46.9502,46.9282,46.9429,82500.0
2015-03-09 14:45:00,63.88,63.9,63.85,63.9,103200.0,46.9502,46.9649,46.9282,46.9649,103200.0
2015-03-09 14:50:00,63.9,63.92,63.9,63.92,56800.0,46.9649,46.9796,46.9649,46.9796,56800.0
2015-03-09 14:55:00,63.92,63.94,63.91,63.91,92000.0,46.9796,46.9943,46.9723,46.9723,92000.0
2015-03-09 15:00:00,63.91,63.92,63.9,63.9,36200.0,46.9723,46.9796,46.9649,46.9649,36200.0
2015-03-09 15:05:00,63.9,63.91,63.89,63.9,44900.0,46.9649,46.9723,46.9576,46.9649,44900.0
2015-03-09 15:10:00,63.91,63.93,63.89,63.91,61600.0,46.9723,46.987,46.9576,46.9723,61600.0
2015-03-09 15:15:00,63.92,63.92,63.89,63.89,55300.0,46.9796,46.9796,46.9576,46.9576,55300.0
2015-03-09 15:20:00,63.89,63.92,63.89,63.91,201700.0,46.9576,46.9796,46.9576,46.9723,201700.0
2015-03-09 15:25:00,63.91,63.94,63.9,63.93,160700.0,46.9723,46.9943,46.9649,46.987,160700.0
2015-03-09 15:30:00,63.93,63.99,63.92,63.98,302400.0,46.987,47.0311,46.9796,47.0237,302400.0
2015-03-09 15:35:00,63.98,63.98,63.94,63.95,252500.0,47.0237,47.0237,46.9943,47.0017,252500.0
2015-03-09 15:40:00,63.96,63.96,63.92,63.93,342500.0,47.009,47.009,46.9796,46.987,342500.0
2015-03-09 15:45:00,63.93,63.96,63.92,63.94,220900.0,46.987,47.009,46.9796,46.9943,220900.0
2015-03-09 15:50:00,63.94,63.95,63.92,63.92,353900.0,46.9943,47.0017,46.9796,46.9796,353900.0
2015-03-09 15:55:00,63.93,63.93,63.86,63.89,1129100.0,46.987,46.987,46.9356,46.9576,1129100.0
2015-03-10 09:30:00,62.87,62.94,62.85,62.94,640200.0,46.2079,46.2594,46.1932,46.2594,640200.0
2015-03-10 09:35:00,62.94,62.94,62.88,62.92,597000.0,46.2594,46.2594,46.2153,46.2447,597000.0
2015-03-10 09:40:00,62.91,62.98,62.9,62.93,1081600.0,46.2373,46.2888,46.23,46.252,1081600.0
2015-03-10 09:45:00,62.93,62.94,62.87,62.88,508800.0,46.252,46.2594,46.2079,46.2153,508800.0
2015-03-10 09:50:00,62.88,62.88,62.83,62.88,719000.0,46.2153,46.2153,46.1785,46.2153,719000.0
2015-03-10 09:55:00,62.88,62.88,62.82,62.83,663600.0,46.2153,46.2153,46.1712,46.1785,663600.0
2015-03-10 10:00:00,62.83,62.85,62.77,62.8,456700.0,46.1785,46.1932,46.1344,46.1565,456700.0
2015-03-10 10:05:00,62.79,62.8,62.73,62.76,390600.0,46.1491,46.1565,46.105,46.1271,390600.0
2015-03-10 10:10:00,62.77,62.78,62.74,62.75,198700.0,46.1344,46.1418,46.1124,46.1197,198700.0
2015-03-10 10:15:00,62.75,62.76,62.7,62.73,179100.0,46.1197,46.1271,46.083,46.105,179100.0
2015-03-10 10:20:00,62.72,62.74,62.7,62.71,143500.0,46.0977,46.1124,46.083,46.0903,143500.0
2015-03-10 10:25:00,62.72,62.74,62.68,62.73,231100.0,46.0977,46.1124,46.0683,46.105,231100.0
2015-03-10 10:30:00,62.73,62.73,62.68,62.72,120000.0,46.105,46.105,46.0683,46.0977,120000.0
2015-03-10 10:35:00,62.72,62.74,62.7,62.72,286600.0,46.0977,46.1124,46.083,46.0977,286600.0
2015-03-10 10:40:00,62.72,62.81,62.71,62.78,194200.0,46.0977,46.1638,46.0903,46.1418,194200.0
2015-03-10 10:45:00,62.78,62.82,62.76,62.82,126600.0,46.1418,46.1712,46.1271,46.1712,126600.0
2015-03-10 10:50:00,62.82,62.88,62.81,62.87,364700.0,46.1712,46.2153,46.1638,46.2079,364700.0
2015-03-10 10:55:00,62.87,62.91,62.85,62.85,92300.0,46.2079,46.2373,46.1932,46.1932,92300.0
2015-03-10 11:00:00,62.85,62.92,62.84,62.9,132300.0,46.1932,46.2447,46.1859,46.23,132300.0
2015-03-10 11:05:00,62.9,62.93,62.89,62.91,350700.0,46.23,46.252,46.2226,46.2373,350700.0
2015-03-10 11:10:00,62.91,62.94,62.88,62.92,104100.0,46.2373,46.2594,46.2153,46.2447,104100.0
2015-03-10 11:15:00,62.93,62.94,62.89,62.89,86300.0,46.252,46.2594,46.2226,46.2226,86300.0
2015-03-10 11:20:00,62.89,62.92,62.85,62.86,135300.0,46.2226,46.2447,46.1932,46.2006,135300.0
2015-03-10 11:25:00,62.85,62.87,62.82,62.82,132200.0,46.1932,46.2079,46.1712,46.1712,132200.0
2015-03-10 11:30:00,62.83,62.86,62.81,62.82,122800.0,46.1785,46.2006,46.1638,46.1712,122800.0
2015-03-10 11:35:00,62.83,62.84,62.72,62.74,80400.0,46.1785,46.1859,46.0977,46.1124,80400.0
2015-03-10 11:40:00,62.74,62.76,62.72,62.73,66900.0,46.1124,46.1271,46.0977,46.105,66900.0
2015-03-10 11:45:00,62.72,62.74,62.71,62.71,39700.0,46.0977,46.1124,46.0903,46.0903,39700.0
2015-03-10 11:50:00,62.71,62.73,62.69,62.7,60700.0,46.0903,46.105,46.0756,46.083,60700.0
2015-03-10 11:55:00,62.69,62.7,62.58,62.6,155900.0,46.0756,46.083,45.9948,46.0095,155900.0
2015-03-10 12:00:00,62.6,62.62,62.56,62.57,566100.0,46.0095,46.0242,45.9801,45.9874,566100.0
2015-03-10 12:05:00,62.56,62.62,62.54,62.62,213500.0,45.9801,46.0242,45.9654,46.0242,213500.0
2015-03-10 12:10:00,62.62,62.65,62.6,62.63,186900.0,46.0242,46.0462,46.0095,46.0315,186900.0
2015-03-10 12:15:00,62.62,62.65,62.6,62.62,104700.0,46.0242,46.0462,46.0095,46.0242,104700.0
2015-03-10 12:20:00,62.62,62.62,62.55,62.56,247300.0,46.0242,46.0242,45.9727,45.9801,247300.0
2015-03-10 12:25:00,62.56,62.58,62.52,62.54,526700.0,45.9801,45.9948,45.9507,45.9654,526700.0
2015-03-10 12:30:00,62.54,62.55,62.48,62.51,453200.0,45.9654,45.9727,45.9213,45.9433,453200.0
2015-03-10 12:35:00,62.51,62.57,62.48,62.56,125700.0,45.9433,45.9874,45.9213,45.9801,125700.0
2015-03-10 12:40:00,62.57,62.62,62.56,62.58,117600.0,45.9874,46.0242,45.9801,45.9948,117600.0
2015-03-10 12:45:00,62.59,62.59,62.55,62.57,150300.0,46.0021,46.0021,45.9727,45.9874,150300.0
2015-03-10 12:50:00,62.56,62.6,62.55,62.58,69600.0,45.9801,46.0095,45.9727,45.9948,69600.0
2015-03-10 12:55:00,62.58,62.6,62.56,62.57,42700.0,45.9948,46.0095,45.9801,45.9874,42700.0
2015-03-10 13:00:00,62.57,62.6,62.56,62.59,50200.0,45.9874,46.0095,45.9801,46.0021,50200.0
2015-03-10 13:05:00,62.59,62.62,62.55,62.56,84500.0,46.0021,46.0242,45.9727,45.9801,84500.0
2015-03-10 13:10:00,62.55,62.58,62.54,62.56,54500.0,45.9727,45.9948,45.9654,45.9801,54500.0
2015-03-10 13:15:00,62.56,62.59,62.55,62.57,198300.0,45.9801,46.0021,45.9727,45.9874,198300.0
2015-03-10 13:20:00,62.58,62.66,62.58,62.64,135900.0,45.9948,46.0536,45.9948,46.0389,135900.0
2015-03-10 13:25:00,62.65,62.66,62.6,62.6,68400.0,46.0462,46.0536,46.0095,46.0095,68400.0
2015-03-10 13:30:00,62.6,62.61,62.59,62.6,67400.0,46.0095,46.0168,46.0021,46.0095,67400.0
2015-03-10 13:35:00,62.6,62.61,62.58,62.59,133600.0,46.0095,46.0168,45.9948,46.0021,133600.0
2015-03-10 13:40:00,62.59,62.61,62.57,62.59,71600.0,46.0021,46.0168,45.9874,46.0021,71600.0
2015-03-10 13:45:00,62.61,62.63,62.6,62.61,110400.0,46.0168,46.0315,46.0095,46.0168,110400.0
2015-03-10 13:50:00,62.61,62.63,62.61,62.63,57600.0,46.0168,46.0315,46.0168,46.0315,57600.0
2015-03-10 13:55:00,62.63,62.64,62.61,62.63,127300.0,46.0315,46.0389,46.0168,46.0315,127300.0
2015-03-10 14:00:00,62.63,62.66,62.62,62.65,195800.0,46.0315,46.0536,46.0242,46.0462,195800.0
2015-03-10 14:05:00,62.65,62.69,62.64,62.69,98700.0,46.0462,46.0756,46.0389,46.0756,98700.0
2015-03-10 14:10:00,62.69,62.7,62.58,62.6,74400.0,46.0756,46.083,45.9948,46.0095,74400.0
2015-03-10 14:15:00,62.6,62.63,62.58,62.6,108200.0,46.0095,46.0315,45.9948,46.0095,108200.0
2015-03-10 14:20:00,62.59,62.6,62.55,62.56,106800.0,46.0021,46.0095,45.9727,45.9801,106800.0
2015-03-10 14:25:00,62.56,62.57,62.55,62.56,59200.0,45.9801,45.9874,45.9727,45.9801,59200.0
2015-03-10 14:30:00,62.56,62.58,62.56,62.57,74200.0,45.9801,45.9948,45.9801,45.9874,74200.0
2015-03-10 14:35:00,62.56,62.57,62.53,62.55,60700.0,45.9801,45.9874,45.958,45.9727,60700.0
2015-03-10 14:40:00,62.55,62.56,62.52,62.55,117300.0,45.9727,45.9801,45.9507,45.9727,117300.0
2015-03-10 14:45:00,62.55,62.59,62.51,62.53,125000.0,45.9727,46.0021,45.9433,45.958,125000.0
2015-03-10 14:50:00,62.53,62.56,62.5,62.51,113500.0,45.958,45.9801,45.936,45.9433,113500.0
2015-03-10 14:55:00,62.52,62.53,62.5,62.52,107000.0,45.9507,45.958,45.936,45.9507,107000.0
2015-03-10 15:00:00,62.51,62.56,62.5,62.52,365900.0,45.9433,45.9801,45.936,45.9507,365900.0
2015-03-10 15:05:00,62.52,62.57,62.51,62.55,153200.0,45.9507,45.9874,45.9433,45.9727,153200.0
2015-03-10 15:10:00,62.56,62.57,62.52,62.53,90300.0,45.9801,45.9874,45.9507,45.958,90300.0
2015-03-10 15:15:00,62.52,62.59,62.52,62.58,209000.0,45.9507,46.0021,45.9507,45.9948,209000.0
2015-03-10 15:20:00,62.58,62.6,62.57,62.59,289700.0,45.9948,46.0095,45.9874,46.0021,289700.0
2015-03-10 15:25:00,62.59,62.6,62.54,62.55,309500.0,46.0021,46.0095,45.9654,45.9727,309500.0
2015-03-10 15:30:00,62.54,62.55,62.5,62.51,351700.0,45.9654,45.9727,45.936,45.9433,351700.0
2015-03-10 15:35:00,62.51,62.53,62.51,62.52,303500.0,45.9433,45.958,45.9433,45.9507,303500.0
2015-03-10 15:40:00,62.53,62.57,62.52,62.56,409800.0,45.958,45.9874,45.9507,45.9801,409800.0
2015-03-10 15:45:00,62.56,62.58,62.55,62.58,446200.0,45.9801,45.9948,45.9727,45.9948,446200.0
2015-03-10 15:50:00,62.58,62.58,62.56,62.56,578600.0,45.9948,45.9948,45.9801,45.9801,578600.0
2015-03-10 15:55:00,62.56,62.57,62.51,62.51,1719600.0,45.9801,45.9874,45.9433,45.9433,1719600.0
2015-03-11 09:30:00,62.63,62.65,62.58,62.61,249600.0,46.0315,46.0462,45.9948,46.0168,249600.0
2015-03-11 09:35:00,62.61,62.65,62.6,62.61,234100.0,46.0168,46.0462,46.0095,46.0168,234100.0
2015-03-11 09:40:00,62.6,62.71,62.59,62.7,311800.0,46.0095,46.0903,46.0021,46.083,311800.0
2015-03-11 09:45:00,62.7,62.7,62.62,62.63,165000.0,46.083,46.083,46.0242,46.0315,165000.0
2015-03-11 09:50:00,62.63,62.64,62.6,62.62,269300.0,46.0315,46.0389,46.0095,46.0242,269300.0
2015-03-11 09:55:00,62.62,62.66,62.6,62.65,217100.0,46.0242,46.0536,46.0095,46.0462,217100.0
2015-03-11 10:00:00,62.66,62.68,62.62,62.64,297400.0,46.0536,46.0683,46.0242,46.0389,297400.0
2015-03-11 10:05:00,62.64,62.7,62.63,62.68,166400.0,46.0389,46.083,46.0315,46.0683,166400.0
2015-03-11 10:10:00,62.67,62.68,62.6,62.61,280900.0,46.0609,46.0683,46.0095,46.0168,280900.0
2015-03-11 10:15:00,62.62,62.62,62.56,62.57,176900.0,46.0242,46.0242,45.9801,45.9874,176900.0
2015-03-11 10:20:00,62.57,62.63,62.56,62.63,153700.0,45.9874,46.0315,45.9801,46.0315,153700.0
2015-03-11 10:25:00,62.62,62.64,62.58,62.63,151700.0,46.0242,46.0389,45.9948,46.0315,151700.0
2015-03-11 10:30:00,62.62,62.62,62.48,62.48,334600.0,46.0242,46.0242,45.9213,45.9213,334600.0
2015-03-11 10:35:00,62.48,62.49,62.4,62.43,223900.0,45.9213,45.9286,45.8625,45.8845,223900.0
2015-03-11 10:40:00,62.42,62.47,62.41,62.44,129100.0,45.8772,45.9139,45.8698,45.8919,129100.0
2015-03-11 10:45:00,62.44,62.46,62.41,62.43,232400.0,45.8919,45.9066,45.8698,45.8845,232400.0
2015-03-11 10:50:00,62.44,62.48,62.39,62.48,182900.0,45.8919,45.9213,45.8551,45.9213,182900.0
2015-03-11 10:55:00,62.49,62.49,62.43,62.45,158900.0,45.9286,45.9286,45.8845,45.8992,158900.0
2015-03-11 11:00:00,62.45,62.48,62.39,62.4,351700.0,45.8992,45.9213,45.8551,45.8625,351700.0
2015-03-11 11:05:00,62.4,62.44,62.39,62.44,258900.0,45.8625,45.8919,45.8551,45.8919,258900.0
2015-03-11 11:10:00,62.44,62.54,62.44,62.53,272700.0,45.8919,45.9654,45.8919,45.958,272700.0
2015-03-11 11:15:00,62.52,62.54,62.48,62.52,226400.0,45.9507,45.9654,45.9213,45.9507,226400.0
2015-03-11 11:20:00,62.51,62.56,62.5,62.55,222300.0,45.9433,45.9801,45.936,45.9727,222300.0
2015-03-11 11:25:00,62.55,62.71,62.54,62.7,181200.0,45.9727,46.0903,45.9654,46.083,181200.0
2015-03-11 11:30:00,62.7,62.76,62.66,62.74,243500.0,46.083,46.1271,46.0536,46.1124,243500.0
2015-03-11 11:35:00,62.74,62.74,62.65,62.66,161600.0,46.1124,46.1124,46.0462,46.0536,161600.0
2015-03-11 11:40:00,62.66,62.72,62.65,62.7,93800.0,46.0536,46.0977,46.0462,46.083,93800.0
2015-03-11 11:45:00,62.7,62.73,62.68,62.7,165500.0,46.083,46.105,46.0683,46.083,165500.0
2015-03-11 11:50:00,62.7,62.7,62.66,62.68,112800.0,46.083,46.083,46.0536,46.0683,112800.0
2015-03-11 11:55:00,62.68,62.69,62.65,62.68,86700.0,46.0683,46.0756,46.0462,46.0683,86700.0
2015-03-11 12:00:00,62.68,62.72,62.67,62.7,91400.0,46.0683,46.0977,46.0609,46.083,91400.0
2015-03-11 12:05:00,62.71,62.72,62.66,62.67,90900.0,46.0903,46.0977,46.0536,46.0609,90900.0
2015-03-11 12:10:00,62.67,62.75,62.66,62.73,218200.0,46.0609,46.1197,46.0536,46.105,218200.0
2015-03-11 12:15:00,62.73,62.81,62.72,62.8,155000.0,46.105,46.1638,46.0977,46.1565,155000.0
2015-03-11 12:20:00,62.81,62.82,62.75,62.76,260800.0,46.1638,46.1712,46.1197,46.1271,260800.0
2015-03-11 12:25:00,62.76,62.77,62.73,62.76,354200.0,46.1271,46.1344,46.105,46.1271,354200.0
2015-03-11 12:30:00,62.77,62.77,62.67,62.71,357800.0,46.1344,46.1344,46.0609,46.0903,357800.0
2015-03-11 12:35:00,62.7,62.72,62.67,62.72,84400.0,46.083,46.0977,46.0609,46.0977,84400.0
2015-03-11 12:40:00,62.71,62.72,62.68,62.71,130400.0,46.0903,46.0977,46.0683,46.0903,130400.0
2015-03-11 12:45:00,62.71,62.73,62.69,62.73,125200.0,46.0903,46.105,46.0756,46.105,125200.0
2015-03-11 12:50:00,62.73,62.74,62.72,62.73,97800.0,46.105,46.1124,46.0977,46.105,97800.0
2015-03-11 12:55:00,62.72,62.73,62.7,62.7,119000.0,46.0977,46.105,46.083,46.083,119000.0
2015-03-11 13:00:00,62.71,62.72,62.67,62.7,190600.0,46.0903,46.0977,46.0609,46.083,190600.0
2015-03-11 13:05:00,62.7,62.73,62.68,62.71,88600.0,46.083,46.105,46.0683,46.0903,88600.0
2015-03-11 13:10:00,62.71,62.72,62.69,62.72,35100.0,46.0903,46.0977,46.0756,46.0977,35100.0
2015-03-11 13:15:00,62.72,62.72,62.68,62.69,92900.0,46.0977,46.0977,46.0683,46.0756,92900.0
2015-03-11 13:20:00,62.7,62.7,62.67,62.68,108400.0,46.083,46.083,46.0609,46.0683,108400.0
2015-03-11 13:25:00,62.68,62.69,62.63,62.65,374800.0,46.0683,46.0756,46.0315,46.0462,374800.0
2015-03-11 13:30:00,62.66,62.66,62.6,62.61,171500.0,46.0536,46.0536,46.0095,46.0168,171500.0
2015-03-11 13:35:00,62.6,62.63,62.59,62.59,60100.0,46.0095,46.0315,46.0021,46.0021,60100.0
2015-03-11 13:40:00,62.59,62.59,62.53,62.55,34900.0,46.0021,46.0021,45.958,45.9727,34900.0
2015-03-11 13:45:00,62.54,62.55,62.45,62.46,169400.0,45.9654,45.9727,45.8992,45.9066,169400.0
2015-03-11 13:50:00,62.46,62.5,62.44,62.5,168200.0,45.9066,45.936,45.8919,45.936,168200.0
2015-03-11 13:55:00,62.5,62.59,62.49,62.59,69200.0,45.936,46.0021,45.9286,46.0021,69200.0
2015-03-11 14:00:00,62.59,62.63,62.57,62.62,1369300.0,46.0021,46.0315,45.9874,46.0242,1369300.0
2015-03-11 14:05:00,62.62,62.65,62.61,62.64,166500.0,46.0242,46.0462,46.0168,46.0389,166500.0
2015-03-11 14:10:00,62.63,62.66,62.62,62.63,137500.0,46.0315,46.0536,46.0242,46.0315,137500.0
2015-03-11 14:15:00,62.64,62.72,62.61,62.7,241200.0,46.0389,46.0977,46.0168,46.083,241200.0
2015-03-11 14:20:00,62.69,62.7,62.65,62.67,222400.0,46.0756,46.083,46.0462,46.0609,222400.0
2015-03-11 14:25:00,62.67,62.7,62.67,62.69,142200.0,46.0609,46.083,46.0609,46.0756,142200.0
2015-03-11 14:30:00,62.69,62.73,62.68,62.72,213500.0,46.0756,46.105,46.0683,46.0977,213500.0
2015-03-11 14:35:00,62.73,62.78,62.71,62.74,215700.0,46.105,46.1418,46.0903,46.1124,215700.0
2015-03-11 14:40:00,62.74,62.75,62.68,62.7,251800.0,46.1124,46.1197,46.0683,46.083,251800.0
2015-03-11 14:45:00,62.7,62.72,62.66,62.69,145100.0,46.083,46.0977,46.0536,46.0756,145100.0
2015-03-11 14:50:00,62.69,62.74,62.68,62.74,105800.0,46.0756,46.1124,46.0683,46.1124,105800.0
2015-03-11 14:55:00,62.74,62.75,62.71,62.71,95000.0,46.1124,46.1197,46.0903,46.0903,95000.0
2015-03-11 15:00:00,62.72,62.75,62.7,62.74,213400.0,46.0977,46.1197,46.083,46.1124,213400.0
2015-03-11 15:05:00,62.74,62.74,62.71,62.72,111800.0,46.1124,46.1124,46.0903,46.0977,111800.0
2015-03-11 15:10:00,62.72,62.73,62.66,62.67,99000.0,46.0977,46.105,46.0536,46.0609,99000.0
2015-03-11 15:15:00,62.67,62.75,62.66,62.73,163700.0,46.0609,46.1197,46.0536,46.105,163700.0
2015-03-11 15:20:00,62.74,62.74,62.68,62.68,83300.0,46.1124,46.1124,46.0683,46.0683,83300.0
2015-03-11 15:25:00,62.69,62.72,62.64,62.65,270900.0,46.0756,46.0977,46.0389,46.0462,270900.0
2015-03-11 15:30:00,62.65,62.66,62.59,62.61,219700.0,46.0462,46.0536,46.0021,46.0168,219700.0
2015-03-11 15:35:00,62.6,62.63,62.6,62.63,117000.0,46.0095,46.0315,46.0095,46.0315,117000.0
2015-03-11 15:40:00,62.62,62.65,62.62,62.65,265500.0,46.0242,46.0462,46.0242,46.0462,265500.0
2015-03-11 15:45:00,62.65,62.65,62.61,62.62,241900.0,46.0462,46.0462,46.0168,46.0242,241900.0
2015-03-11 15:50:00,62.61,62.64,62.61,62.64,298700.0,46.0168,46.0389,46.0168,46.0389,298700.0
2015-03-11 15:55:00,62.64,62.69,62.63,62.68,1031500.0,46.0389,46.0756,46.0315,46.0683,1031500.0
2015-03-12 09:30:00,63.38,63.41,63.34,63.39,259500.0,46.5828,46.6048,46.5534,46.5901,259500.0
2015-03-12 09:35:00,63.39,63.41,63.35,63.38,183800.0,46.5901,46.6048,46.5607,46.5828,183800.0
2015-03-12 09:40:00,63.38,63.42,63.38,63.41,233900.0,46.5828,46.6122,46.5828,46.6048,233900.0
2015-03-12 09:45:00,63.42,63.48,63.41,63.47,185000.0,46.6122,46.6563,46.6048,46.6489,185000.0
2015-03-12 09:50:00,63.48,63.48,63.39,63.42,285700.0,46.6563,46.6563,46.5901,46.6122,285700.0
2015-03-12 09:55:00,63.42,63.42,63.33,63.35,48700.0,46.6122,46.6122,46.546,46.5607,48700.0
2015-03-12 10:00:00,63.34,63.35,63.26,63.3,175300.0,46.5534,46.5607,46.4946,46.524,175300.0
2015-03-12 10:05:00,63.29,63.33,63.26,63.28,111900.0,46.5166,46.546,46.4946,46.5093,111900.0
2015-03-12 10:10:00,63.28,63.32,63.26,63.31,136000.0,46.5093,46.5387,46.4946,46.5313,136000.0
2015-03-12 10:15:00,63.3,63.31,63.25,63.27,295000.0,46.524,46.5313,46.4872,46.5019,295000.0
2015-03-12 10:20:00,63.27,63.36,63.27,63.36,116100.0,46.5019,46.5681,46.5019,46.5681,116100.0
2015-03-12 10:25:00,63.37,63.4,63.36,63.38,65000.0,46.5754,46.5975,46.5681,46.5828,65000.0
2015-03-12 10:30:00,63.38,63.42,63.37,63.4,139800.0,46.5828,46.6122,46.5754,46.5975,139800.0
2015-03-12 10:35:00,63.4,63.41,63.33,63.35,86300.0,46.5975,46.6048,46.546,46.5607,86300.0
2015-03-12 10:40:00,63.34,63.35,63.3,63.33,29700.0,46.5534,46.5607,46.524,46.546,29700.0
2015-03-12 10:45:00,63.33,63.34,63.29,63.32,54700.0,46.546,46.5534,46.5166,46.5387,54700.0
2015-03-12 10:50:00,63.33,63.36,63.32,63.34,47100.0,46.546,46.5681,46.5387,46.5534,47100.0
2015-03-12 10:55:00,63.34,63.45,63.33,63.4,621900.0,46.5534,46.6342,46.546,46.5975,621900.0
2015-03-12 11:00:00,63.39,63.41,63.34,63.34,66600.0,46.5901,46.6048,46.5534,46.5534,66600.0
2015-03-12 11:05:00,63.35,63.38,63.32,63.37,110000.0,46.5607,46.5828,46.5387,46.5754,110000.0
2015-03-12 11:10:00,63.37,63.42,63.36,63.41,66900.0,46.5754,46.6122,46.5681,46.6048,66900.0
2015-03-12 11:15:00,63.41,63.44,63.39,63.42,97300.0,46.6048,46.6269,46.5901,46.6122,97300.0
2015-03-12 11:20:00,63.42,63.44,63.38,63.4,294600.0,46.6122,46.6269,46.5828,46.5975,294600.0
2015-03-12 11:25:00,63.4,63.42,63.39,63.4,117100.0,46.5975,46.6122,46.5901,46.5975,117100.0
2015-03-12 11:30:00,63.41,63.43,63.37,63.37,102600.0,46.6048,46.6195,46.5754,46.5754,102600.0
2015-03-12 11:35:00,63.38,63.42,63.36,63.38,154300.0,46.5828,46.6122,46.5681,46.5828,154300.0
2015-03-12 11:40:00,63.38,63.4,63.36,63.39,59800.0,46.5828,46.5975,46.5681,46.5901,59800.0
2015-03-12 11:45:00,63.4,63.42,63.38,63.38,181400.0,46.5975,46.6122,46.5828,46.5828,181400.0
2015-03-12 11:50:00,63.38,63.41,63.32,63.33,121700.0,46.5828,46.6048,46.5387,46.546,121700.0
2015-03-12 11:55:00,63.33,63.35,63.3,63.32,125700.0,46.546,46.5607,46.524,46.5387,125700.0
2015-03-12 12:00:00,63.33,63.34,63.3,63.3,64100.0,46.546,46.5534,46.524,46.524,64100.0
2015-03-12 12:05:00,63.31,63.31,63.28,63.29,87600.0,46.5313,46.5313,46.5093,46.5166,87600.0
2015-03-12 12:10:00,63.29,63.3,63.28,63.3,71500.0,46.5166,46.524,46.5093,46.524,71500.0
2015-03-12 12:15:00,63.3,63.34,63.29,63.32,154700.0,46.524,46.5534,46.5166,46.5387,154700.0
2015-03-12 12:20:00,63.32,63.32,63.28,63.3,117400.0,46.5387,46.5387,46.5093,46.524,117400.0
2015-03-12 12:25:00,63.3,63.31,63.26,63.28,168000.0,46.524,46.5313,46.4946,46.5093,168000.0
2015-03-12 12:30:00,63.28,63.28,63.23,63.25,162800.0,46.5093,46.5093,46.4725,46.4872,162800.0
2015-03-12 12:35:00,63.25,63.25,63.16,63.18,155900.0,46.4872,46.4872,46.4211,46.4358,155900.0
2015-03-12 12:40:00,63.18,63.18,63.13,63.15,113800.0,46.4358,46.4358,46.399,46.4137,113800.0
2015-03-12 12:45:00,63.15,63.16,63.14,63.16,74200.0,46.4137,46.4211,46.4064,46.4211,74200.0
2015-03-12 12:50:00,63.15,63.22,63.15,63.22,84200.0,46.4137,46.4652,46.4137,46.4652,84200.0
2015-03-12 12:55:00,63.22,63.24,63.21,63.22,119200.0,46.4652,46.4799,46.4578,46.4652,119200.0
2015-03-12 13:00:00,63.22,63.24,63.2,63.22,98400.0,46.4652,46.4799,46.4505,46.4652,98400.0
2015-03-12 13:05:00,63.22,63.27,63.22,63.27,107400.0,46.4652,46.5019,46.4652,46.5019,107400.0
2015-03-12 13:10:00,63.26,63.27,63.22,63.23,149100.0,46.4946,46.5019,46.4652,46.4725,149100.0
2015-03-12 13:15:00,63.23,63.25,63.22,63.24,55000.0,46.4725,46.4872,46.4652,46.4799,55000.0
2015-03-12 13:20:00,63.23,63.24,63.17,63.18,84000.0,46.4725,46.4799,46.4284,46.4358,84000.0
2015-03-12 13:25:00,63.18,63.22,63.17,63.19,126300.0,46.4358,46.4652,46.4284,46.4431,126300.0
2015-03-12 13:30:00,63.19,63.22,63.17,63.22,157600.0,46.4431,46.4652,46.4284,46.4652,157600.0
2015-03-12 13:35:00,63.22,63.26,63.22,63.23,89300.0,46.4652,46.4946,46.4652,46.4725,89300.0
2015-03-12 13:40:00,63.23,63.28,63.23,63.27,59100.0,46.4725,46.5093,46.4725,46.5019,59100.0
2015-03-12 13:45:00,63.26,63.27,63.23,63.27,69400.0,46.4946,46.5019,46.4725,46.5019,69400.0
2015-03-12 13:50:00,63.27,63.31,63.26,63.29,171000.0,46.5019,46.5313,46.4946,46.5166,171000.0
2015-03-12 13:55:00,63.29,63.29,63.26,63.28,120900.0,46.5166,46.5166,46.4946,46.5093,120900.0
2015-03-12 14:00:00,63.29,63.3,63.24,63.25,145700.0,46.5166,46.524,46.4799,46.4872,145700.0
2015-03-12 14:05:00,63.25,63.28,63.24,63.28,163200.0,46.4872,46.5093,46.4799,46.5093,163200.0
2015-03-12 14:10:00,63.28,63.29,63.27,63.28,78000.0,46.5093,46.5166,46.5019,46.5093,78000.0
2015-03-12 14:15:00,63.28,63.3,63.28,63.29,105700.0,46.5093,46.524,46.5093,46.5166,105700.0
2015-03-12 14:20:00,63.29,63.32,63.29,63.32,266800.0,46.5166,46.5387,46.5166,46.5387,266800.0
2015-03-12 14:25:00,63.31,63.32,63.28,63.31,143100.0,46.5313,46.5387,46.5093,46.5313,143100.0
2015-03-12 14:30:00,63.32,63.33,63.29,63.29,153800.0,46.5387,46.546,46.5166,46.5166,153800.0
2015-03-12 14:35:00,63.3,63.3,63.28,63.28,121600.0,46.524,46.524,46.5093,46.5093,121600.0
2015-03-12 14:40:00,63.28,63.29,63.26,63.28,233200.0,46.5093,46.5166,46.4946,46.5093,233200.0
2015-03-12 14:45:00,63.28,63.3,63.27,63.3,178800.0,46.5093,46.524,46.5019,46.524,178800.0
2015-03-12 14:50:00,63.29,63.3,63.27,63.27,155400.0,46.5166,46.524,46.5019,46.5019,155400.0
2015-03-12 14:55:00,63.27,63.32,63.27,63.3,212400.0,46.5019,46.5387,46.5019,46.524,212400.0
2015-03-12 15:00:00,63.3,63.33,63.3,63.33,316700.0,46.524,46.546,46.524,46.546,316700.0
2015-03-12 15:05:00,63.32,63.33,63.31,63.31,224000.0,46.5387,46.546,46.5313,46.5313,224000.0
2015-03-12 15:10:00,63.32,63.34,63.31,63.32,486800.0,46.5387,46.5534,46.5313,46.5387,486800.0
2015-03-12 15:15:00,63.32,63.33,63.31,63.32,66400.0,46.5387,46.546,46.5313,46.5387,66400.0
2015-03-12 15:20:00,63.32,63.36,63.31,63.34,123500.0,46.5387,46.5681,46.5313,46.5534,123500.0
2015-03-12 15:25:00,63.34,63.35,63.33,63.35,139700.0,46.5534,46.5607,46.546,46.5607,139700.0
2015-03-12 15:30:00,63.35,63.36,63.34,63.34,452100.0,46.5607,46.5681,46.5534,46.5534,452100.0
2015-03-12 15:35:00,63.34,63.36,63.34,63.36,201000.0,46.5534,46.5681,46.5534,46.5681,201000.0
2015-03-12 15:40:00,63.36,63.39,63.35,63.39,313200.0,46.5681,46.5901,46.5607,46.5901,313200.0
2015-03-12 15:45:00,63.39,63.42,63.38,63.42,303700.0,46.5901,46.6122,46.5828,46.6122,303700.0
2015-03-12 15:50:00,63.42,63.44,63.41,63.43,395700.0,46.6122,46.6269,46.6048,46.6195,395700.0
2015-03-12 15:55:00,63.42,63.47,63.41,63.47,1864400.0,46.6122,46.6489,46.6048,46.6489,1864400.0
2015-03-13 09:30:00,62.95,62.96,62.88,62.93,791100.0,46.2667,46.2741,46.2153,46.252,791100.0
2015-03-13 09:35:00,62.93,62.96,62.89,62.94,187000.0,46.252,46.2741,46.2226,46.2594,187000.0
2015-03-13 09:40:00,62.95,62.96,62.92,62.94,127100.0,46.2667,46.2741,46.2447,46.2594,127100.0
2015-03-13 09:45:00,62.94,62.98,62.91,62.95,644600.0,46.2594,46.2888,46.2373,46.2667,644600.0
2015-03-13 09:50:00,62.94,62.95,62.87,62.88,141000.0,46.2594,46.2667,46.2079,46.2153,141000.0
2015-03-13 09:55:00,62.88,62.89,62.83,62.83,361100.0,46.2153,46.2226,46.1785,46.1785,361100.0
2015-03-13 10:00:00,62.84,62.86,62.74,62.74,340200.0,46.1859,46.2006,46.1124,46.1124,340200.0
2015-03-13 10:05:00,62.74,62.79,62.7,62.76,392500.0,46.1124,46.1491,46.083,46.1271,392500.0
2015-03-13 10:10:00,62.76,62.78,62.71,62.77,164000.0,46.1271,46.1418,46.0903,46.1344,164000.0
2015-03-13 10:15:00,62.77,62.83,62.75,62.82,203100.0,46.1344,46.1785,46.1197,46.1712,203100.0
2015-03-13 10:20:00,62.82,62.87,62.81,62.83,360300.0,46.1712,46.2079,46.1638,46.1785,360300.0
2015-03-13 10:25:00,62.84,62.84,62.75,62.78,191700.0,46.1859,46.1859,46.1197,46.1418,191700.0
2015-03-13 10:30:00,62.77,62.79,62.76,62.79,86500.0,46.1344,46.1491,46.1271,46.1491,86500.0
2015-03-13 10:35:00,62.79,62.81,62.74,62.8,92600.0,46.1491,46.1638,46.1124,46.1565,92600.0
2015-03-13 10:40:00,62.8,62.83,62.78,62.79,95900.0,46.1565,46.1785,46.1418,46.1491,95900.0
2015-03-13 10:45:00,62.78,62.79,62.74,62.77,125700.0,46.1418,46.1491,46.1124,46.1344,125700.0
2015-03-13 10:50:00,62.77,62.77,62.7,62.71,152600.0,46.1344,46.1344,46.083,46.0903,152600.0
2015-03-13 10:55:00,62.71,62.75,62.69,62.69,182300.0,46.0903,46.1197,46.0756,46.0756,182300.0
2015-03-13 11:00:00,62.69,62.74,62.69,62.72,189900.0,46.0756,46.1124,46.0756,46.0977,189900.0
2015-03-13 11:05:00,62.73,62.79,62.71,62.78,110200.0,46.105,46.1491,46.0903,46.1418,110200.0
2015-03-13 11:10:00,62.78,62.85,62.78,62.85,246300.0,46.1418,46.1932,46.1418,46.1932,246300.0
2015-03-13 11:15:00,62.85,62.89,62.81,62.84,581100.0,46.1932,46.2226,46.1638,46.1859,581100.0
2015-03-13 11:20:00,62.84,62.86,62.78,62.79,597400.0,46.1859,46.2006,46.1418,46.1491,597400.0
2015-03-13 11:25:00,62.78,62.8,62.73,62.73,196000.0,46.1418,46.1565,46.105,46.105,196000.0
2015-03-13 11:30:00,62.73,62.77,62.72,62.75,149400.0,46.105,46.1344,46.0977,46.1197,149400.0
2015-03-13 11:35:00,62.76,62.77,62.69,62.77,132500.0,46.1271,46.1344,46.0756,46.1344,132500.0
2015-03-13 11:40:00,62.78,62.8,62.73,62.77,74100.0,46.1418,46.1565,46.105,46.1344,74100.0
2015-03-13 11:45:00,62.76,62.76,62.72,62.74,91100.0,46.1271,46.1271,46.0977,46.1124,91100.0
2015-03-13 11:50:00,62.75,62.78,62.73,62.78,43900.0,46.1197,46.1418,46.105,46.1418,43900.0
2015-03-13 11:55:00,62.77,62.88,62.77,62.87,151200.0,46.1344,46.2153,46.1344,46.2079,151200.0
2015-03-13 12:00:00,62.87,62.88,62.8,62.87,163300.0,46.2079,46.2153,46.1565,46.2079,163300.0
2015-03-13 12:05:00,62.87,62.89,62.82,62.89,128600.0,46.2079,46.2226,46.1712,46.2226,128600.0
2015-03-13 12:10:00,62.88,62.94,62.88,62.92,135500.0,46.2153,46.2594,46.2153,46.2447,135500.0
2015-03-13 12:15:00,62.92,62.93,62.86,62.88,63300.0,46.2447,46.252,46.2006,46.2153,63300.0
2015-03-13 12:20:00,62.89,62.93,62.87,62.92,106800.0,46.2226,46.252,46.2079,46.2447,106800.0
2015-03-13 12:25:00,62.92,62.94,62.87,62.89,126600.0,46.2447,46.2594,46.2079,46.2226,126600.0
2015-03-13 12:30:00,62.89,62.93,62.89,62.9,80000.0,46.2226,46.252,46.2226,46.23,80000.0
2015-03-13 12:35:00,62.91,62.99,62.91,62.97,146500.0,46.2373,46.2961,46.2373,46.2814,146500.0
2015-03-13 12:40:00,62.96,63.02,62.94,63.01,127700.0,46.2741,46.3182,46.2594,46.3108,127700.0
2015-03-13 12:45:00,63.01,63.01,62.95,63.0,59000.0,46.3108,46.3108,46.2667,46.3035,59000.0
2015-03-13 12:50:00,63.0,63.0,62.96,62.98,77000.0,46.3035,46.3035,46.2741,46.2888,77000.0
2015-03-13 12:55:00,62.98,63.0,62.97,62.99,58700.0,46.2888,46.3035,46.2814,46.2961,58700.0
2015-03-13 13:00:00,62.99,62.99,62.92,62.95,50800.0,46.2961,46.2961,46.2447,46.2667,50800.0
2015-03-13 13:05:00,62.95,62.98,62.92,62.92,128400.0,46.2667,46.2888,46.2447,46.2447,128400.0
2015-03-13 13:10:00,62.92,62.92,62.87,62.91,148800.0,46.2447,46.2447,46.2079,46.2373,148800.0
2015-03-13 13:15:00,62.9,62.9,62.87,62.88,49800.0,46.23,46.23,46.2079,46.2153,49800.0
2015-03-13 13:20:00,62.88,62.9,62.81,62.83,85000.0,46.2153,46.23,46.1638,46.1785,85000.0
2015-03-13 13:25:00,62.82,62.84,62.74,62.77,76200.0,46.1712,46.1859,46.1124,46.1344,76200.0
2015-03-13 13:30:00,62.77,62.83,62.77,62.8,97700.0,46.1344,46.1785,46.1344,46.1565,97700.0
2015-03-13 13:35:00,62.79,62.83,62.79,62.82,70900.0,46.1491,46.1785,46.1491,46.1712,70900.0
2015-03-13 13:40:00,62.83,62.87,62.82,62.82,63500.0,46.1785,46.2079,46.1712,46.1712,63500.0
2015-03-13 13:45:00,62.83,62.88,62.79,62.87,161600.0,46.1785,46.2153,46.1491,46.2079,161600.0
2015-03-13 13:50:00,62.88,62.91,62.86,62.89,51700.0,46.2153,46.2373,46.2006,46.2226,51700.0
2015-03-13 13:55:00,62.89,62.9,62.83,62.9,102700.0,46.2226,46.23,46.1785,46.23,102700.0
2015-03-13 14:00:00,62.89,62.9,62.85,62.86,71900.0,46.2226,46.23,46.1932,46.2006,71900.0
2015-03-13 14:05:00,62.87,62.9,62.86,62.86,47600.0,46.2079,46.23,46.2006,46.2006,47600.0
2015-03-13 14:10:00,62.87,62.87,62.83,62.85,71200.0,46.2079,46.2079,46.1785,46.1932,71200.0
2015-03-13 14:15:00,62.86,62.9,62.86,62.89,47500.0,46.2006,46.23,46.2006,46.2226,47500.0
2015-03-13 14:20:00,62.89,62.91,62.87,62.89,318600.0,46.2226,46.2373,46.2079,46.2226,318600.0
2015-03-13 14:25:00,62.89,62.92,62.87,62.92,58900.0,46.2226,46.2447,46.2079,46.2447,58900.0
2015-03-13 14:30:00,62.91,62.92,62.88,62.89,62900.0,46.2373,46.2447,46.2153,46.2226,62900.0
2015-03-13 14:35:00,62.89,62.91,62.88,62.88,323100.0,46.2226,46.2373,46.2153,46.2153,323100.0
2015-03-13 14:40:00,62.89,62.89,62.82,62.82,172400.0,46.2226,46.2226,46.1712,46.1712,172400.0
2015-03-13 14:45:00,62.83,62.88,62.82,62.85,169000.0,46.1785,46.2153,46.1712,46.1932,169000.0
2015-03-13 14:50:00,62.85,62.9,62.84,62.85,71400.0,46.1932,46.23,46.1859,46.1932,71400.0
2015-03-13 14:55:00,62.84,62.9,62.82,62.89,156000.0,46.1859,46.23,46.1712,46.2226,156000.0
2015-03-13 15:00:00,62.88,62.92,62.88,62.89,122300.0,46.2153,46.2447,46.2153,46.2226,122300.0
2015-03-13 15:05:00,62.89,62.91,62.88,62.9,80700.0,46.2226,46.2373,46.2153,46.23,80700.0
2015-03-13 15:10:00,62.9,62.94,62.9,62.93,100600.0,46.23,46.2594,46.23,46.252,100600.0
2015-03-13 15:15:00,62.93,62.97,62.92,62.94,206200.0,46.252,46.2814,46.2447,46.2594,206200.0
2015-03-13 15:20:00,62.93,62.99,62.92,62.99,85800.0,46.252,46.2961,46.2447,46.2961,85800.0
2015-03-13 15:25:00,62.99,63.04,62.98,63.03,240600.0,46.2961,46.3329,46.2888,46.3255,240600.0
2015-03-13 15:30:00,63.03,63.05,63.0,63.01,299500.0,46.3255,46.3402,46.3035,46.3108,299500.0
2015-03-13 15:35:00,63.01,63.03,63.0,63.02,554400.0,46.3108,46.3255,46.3035,46.3182,554400.0
2015-03-13 15:40:00,63.02,63.08,63.02,63.02,464900.0,46.3182,46.3623,46.3182,46.3182,464900.0
2015-03-13 15:45:00,63.03,63.04,63.01,63.03,167600.0,46.3255,46.3329,46.3108,46.3255,167600.0
2015-03-13 15:50:00,63.03,63.13,63.03,63.13,382600.0,46.3255,46.399,46.3255,46.399,382600.0
2015-03-13 15:55:00,63.13,63.14,63.08,63.09,867900.0,46.399,46.4064,46.3623,46.3696,867900.0
2015-03-16 09:30:00,63.53,63.58,63.5,63.54,572300.0,46.693,46.7298,46.671,46.7004,572300.0
2015-03-16 09:35:00,63.54,63.6,63.54,63.58,508500.0,46.7004,46.7445,46.7004,46.7298,508500.0
2015-03-16 09:40:00,63.57,63.61,63.56,63.57,439900.0,46.7224,46.7518,46.7151,46.7224,439900.0
2015-03-16 09:45:00,63.58,63.61,63.57,63.61,524200.0,46.7298,46.7518,46.7224,46.7518,524200.0
2015-03-16 09:50:00,63.61,63.72,63.6,63.71,468200.0,46.7518,46.8327,46.7445,46.8253,468200.0
2015-03-16 09:55:00,63.71,63.76,63.7,63.72,410100.0,46.8253,46.8621,46.818,46.8327,410100.0
2015-03-16 10:00:00,63.73,63.79,63.72,63.75,239900.0,46.84,46.8841,46.8327,46.8547,239900.0
2015-03-16 10:05:00,63.75,63.78,63.73,63.74,121300.0,46.8547,46.8768,46.84,46.8474,121300.0
2015-03-16 10:10:00,63.74,63.77,63.71,63.73,211200.0,46.8474,46.8694,46.8253,46.84,211200.0
2015-03-16 10:15:00,63.73,63.74,63.7,63.72,151700.0,46.84,46.8474,46.818,46.8327,151700.0
2015-03-16 10:20:00,63.72,63.73,63.66,63.67,193200.0,46.8327,46.84,46.7886,46.7959,193200.0
2015-03-16 10:25:00,63.66,63.68,63.65,63.65,174700.0,46.7886,46.8033,46.7812,46.7812,174700.0
2015-03-16 10:30:00,63.66,63.66,63.59,63.59,193200.0,46.7886,46.7886,46.7371,46.7371,193200.0
2015-03-16 10:35:00,63.6,63.64,63.58,63.6,259000.0,46.7445,46.7739,46.7298,46.7445,259000.0
2015-03-16 10:40:00,63.6,63.65,63.6,63.64,147800.0,46.7445,46.7812,46.7445,46.7739,147800.0
2015-03-16 10:45:00,63.65,63.65,63.6,63.61,86100.0,46.7812,46.7812,46.7445,46.7518,86100.0
2015-03-16 10:50:00,63.61,63.66,63.6,63.65,60800.0,46.7518,46.7886,46.7445,46.7812,60800.0
2015-03-16 10:55:00,63.65,63.69,63.64,63.68,171300.0,46.7812,46.8106,46.7739,46.8033,171300.0
2015-03-16 11:00:00,63.68,63.7,63.66,63.68,270300.0,46.8033,46.818,46.7886,46.8033,270300.0
2015-03-16 11:05:00,63.67,63.72,63.66,63.7,157700.0,46.7959,46.8327,46.7886,46.818,157700.0
2015-03-16 11:10:00,63.7,63.72,63.68,63.7,860700.0,46.818,46.8327,46.8033,46.818,860700.0
2015-03-16 11:15:00,63.7,63.72,63.69,63.72,108300.0,46.818,46.8327,46.8106,46.8327,108300.0
2015-03-16 11:20:00,63.72,63.76,63.71,63.75,125700.0,46.8327,46.8621,46.8253,46.8547,125700.0
2015-03-16 11:25:00,63.75,63.77,63.71,63.73,77400.0,46.8547,46.8694,46.8253,46.84,77400.0
2015-03-16 11:30:00,63.73,63.8,63.73,63.8,102300.0,46.84,46.8915,46.84,46.8915,102300.0
2015-03-16 11:35:00,63.8,63.81,63.76,63.78,74000.0,46.8915,46.8988,46.8621,46.8768,74000.0
2015-03-16 11:40:00,63.79,63.85,63.78,63.81,125800.0,46.8841,46.9282,46.8768,46.8988,125800.0
2015-03-16 11:45:00,63.82,63.84,63.8,63.82,62900.0,46.9062,46.9209,46.8915,46.9062,62900.0
2015-03-16 11:50:00,63.83,63.87,63.83,63.85,122700.0,46.9135,46.9429,46.9135,46.9282,122700.0
2015-03-16 11:55:00,63.86,63.87,63.8,63.8,46200.0,46.9356,46.9429,46.8915,46.8915,46200.0
2015-03-16 12:00:00,63.8,63.84,63.79,63.8,155200.0,46.8915,46.9209,46.8841,46.8915,155200.0
2015-03-16 12:05:00,63.8,63.82,63.78,63.81,69300.0,46.8915,46.9062,46.8768,46.8988,69300.0
2015-03-16 12:10:00,63.82,63.84,63.8,63.81,49900.0,46.9062,46.9209,46.8915,46.8988,49900.0
2015-03-16 12:15:00,63.8,63.81,63.77,63.78,223400.0,46.8915,46.8988,46.8694,46.8768,223400.0
2015-03-16 12:20:00,63.78,63.78,63.74,63.74,197200.0,46.8768,46.8768,46.8474,46.8474,197200.0
2015-03-16 12:25:00,63.75,63.8,63.72,63.79,144100.0,46.8547,46.8915,46.8327,46.8841,144100.0
2015-03-16 12:30:00,63.8,63.82,63.76,63.81,283700.0,46.8915,46.9062,46.8621,46.8988,283700.0
2015-03-16 12:35:00,63.81,63.86,63.78,63.84,86900.0,46.8988,46.9356,46.8768,46.9209,86900.0
2015-03-16 12:40:00,63.83,63.85,63.79,63.79,48500.0,46.9135,46.9282,46.8841,46.8841,48500.0
2015-03-16 12:45:00,63.79,63.84,63.78,63.79,52100.0,46.8841,46.9209,46.8768,46.8841,52100.0
2015-03-16 12:50:00,63.8,63.89,63.8,63.86,93400.0,46.8915,46.9576,46.8915,46.9356,93400.0
2015-03-16 12:55:00,63.87,63.9,63.84,63.86,75100.0,46.9429,46.9649,46.9209,46.9356,75100.0
2015-03-16 13:00:00,63.86,63.88,63.79,63.81,226700.0,46.9356,46.9502,46.8841,46.8988,226700.0
2015-03-16 13:05:00,63.8,63.83,63.79,63.83,44500.0,46.8915,46.9135,46.8841,46.9135,44500.0
2015-03-16 13:10:00,63.82,63.84,63.8,63.82,201100.0,46.9062,46.9209,46.8915,46.9062,201100.0
2015-03-16 13:15:00,63.82,63.87,63.82,63.85,107500.0,46.9062,46.9429,46.9062,46.9282,107500.0
2015-03-16 13:20:00,63.85,63.86,63.82,63.85,114400.0,46.9282,46.9356,46.9062,46.9282,114400.0
2015-03-16 13:25:00,63.84,63.85,63.8,63.82,125200.0,46.9209,46.9282,46.8915,46.9062,125200.0
2015-03-16 13:30:00,63.82,63.83,63.8,63.8,76300.0,46.9062,46.9135,46.8915,46.8915,76300.0
2015-03-16 13:35:00,63.8,63.82,63.8,63.8,31300.0,46.8915,46.9062,46.8915,46.8915,31300.0
2015-03-16 13:40:00,63.8,63.83,63.78,63.81,193400.0,46.8915,46.9135,46.8768,46.8988,193400.0
2015-03-16 13:45:00,63.81,63.85,63.79,63.8,96300.0,46.8988,46.9282,46.8841,46.8915,96300.0
2015-03-16 13:50:00,63.8,63.86,63.8,63.85,114400.0,46.8915,46.9356,46.8915,46.9282,114400.0
2015-03-16 13:55:00,63.85,63.86,63.81,63.82,193700.0,46.9282,46.9356,46.8988,46.9062,193700.0
2015-03-16 14:00:00,63.82,63.83,63.79,63.79,167100.0,46.9062,46.9135,46.8841,46.8841,167100.0
2015-03-16 14:05:00,63.79,63.82,63.78,63.81,45900.0,46.8841,46.9062,46.8768,46.8988,45900.0
2015-03-16 14:10:00,63.8,63.81,63.78,63.8,86200.0,46.8915,46.8988,46.8768,46.8915,86200.0
2015-03-16 14:15:00,63.8,63.81,63.79,63.8,53000.0,46.8915,46.8988,46.8841,46.8915,53000.0
2015-03-16 14:20:00,63.81,63.83,63.8,63.8,75600.0,46.8988,46.9135,46.8915,46.8915,75600.0
2015-03-16 14:25:00,63.8,63.81,63.78,63.8,62800.0,46.8915,46.8988,46.8768,46.8915,62800.0
2015-03-16 14:30:00,63.8,63.83,63.8,63.83,232700.0,46.8915,46.9135,46.8915,46.9135,232700.0
2015-03-16 14:35:00,63.83,63.83,63.78,63.78,179300.0,46.9135,46.9135,46.8768,46.8768,179300.0
2015-03-16 14:40:00,63.79,63.84,63.78,63.83,62900.0,46.8841,46.9209,46.8768,46.9135,62900.0
2015-03-16 14:45:00,63.83,63.83,63.78,63.79,316300.0,46.9135,46.9135,46.8768,46.8841,316300.0
2015-03-16 14:50:00,63.8,63.81,63.78,63.79,255900.0,46.8915,46.8988,46.8768,46.8841,255900.0
2015-03-16 14:55:00,63.79,63.83,63.78,63.81,79700.0,46.8841,46.9135,46.8768,46.8988,79700.0
2015-03-16 15:00:00,63.82,63.85,63.81,63.83,180600.0,46.9062,46.9282,46.8988,46.9135,180600.0
2015-03-16 15:05:00,63.83,63.84,63.82,63.84,56800.0,46.9135,46.9209,46.9062,46.9209,56800.0
2015-03-16 15:10:00,63.84,63.85,63.83,63.84,70700.0,46.9209,46.9282,46.9135,46.9209,70700.0
2015-03-16 15:15:00,63.84,63.84,63.8,63.8,109700.0,46.9209,46.9209,46.8915,46.8915,109700.0
2015-03-16 15:20:00,63.81,63.81,63.75,63.78,182300.0,46.8988,46.8988,46.8547,46.8768,182300.0
2015-03-16 15:25:00,63.78,63.8,63.77,63.8,116000.0,46.8768,46.8915,46.8694,46.8915,116000.0
2015-03-16 15:30:00,63.8,63.84,63.8,63.82,137600.0,46.8915,46.9209,46.8915,46.9062,137600.0
2015-03-16 15:35:00,63.82,63.83,63.77,63.78,281100.0,46.9062,46.9135,46.8694,46.8768,281100.0
2015-03-16 15:40:00,63.79,63.8,63.78,63.79,170700.0,46.8841,46.8915,46.8768,46.8841,170700.0
2015-03-16 15:45:00,63.79,63.79,63.77,63.78,218600.0,46.8841,46.8841,46.8694,46.8768,218600.0
2015-03-16 15:50:00,63.78,63.79,63.76,63.76,339100.0,46.8768,46.8841,46.8621,46.8621,339100.0
2015-03-16 15:55:00,63.77,63.8,63.76,63.79,873700.0,46.8694,46.8915,46.8621,46.8841,873700.0
2015-03-17 09:30:00,63.48,63.48,63.41,63.46,386900.0,46.6563,46.6563,46.6048,46.6416,386900.0
2015-03-17 09:35:00,63.46,63.51,63.44,63.46,303900.0,46.6416,46.6783,46.6269,46.6416,303900.0
2015-03-17 09:40:00,63.46,63.46,63.38,63.4,260100.0,46.6416,46.6416,46.5828,46.5975,260100.0
2015-03-17 09:45:00,63.41,63.46,63.4,63.43,344500.0,46.6048,46.6416,46.5975,46.6195,344500.0
2015-03-17 09:50:00,63.42,63.47,63.4,63.47,391800.0,46.6122,46.6489,46.5975,46.6489,391800.0
2015-03-17 09:55:00,63.46,63.51,63.45,63.51,221500.0,46.6416,46.6783,46.6342,46.6783,221500.0
2015-03-17 10:00:00,63.51,63.51,63.44,63.51,248100.0,46.6783,46.6783,46.6269,46.6783,248100.0
2015-03-17 10:05:00,63.51,63.55,63.49,63.49,185100.0,46.6783,46.7077,46.6636,46.6636,185100.0
2015-03-17 10:10:00,63.5,63.51,63.44,63.45,173800.0,46.671,46.6783,46.6269,46.6342,173800.0
2015-03-17 10:15:00,63.45,63.48,63.42,63.47,198000.0,46.6342,46.6563,46.6122,46.6489,198000.0
2015-03-17 10:20:00,63.48,63.5,63.45,63.48,213900.0,46.6563,46.671,46.6342,46.6563,213900.0
2015-03-17 10:25:00,63.49,63.51,63.46,63.51,163500.0,46.6636,46.6783,46.6416,46.6783,163500.0
2015-03-17 10:30:00,63.51,63.55,63.5,63.52,176600.0,46.6783,46.7077,46.671,46.6857,176600.0
2015-03-17 10:35:00,63.52,63.52,63.47,63.5,216400.0,46.6857,46.6857,46.6489,46.671,216400.0
2015-03-17 10:40:00,63.49,63.5,63.45,63.5,246400.0,46.6636,46.671,46.6342,46.671,246400.0
2015-03-17 10:45:00,63.5,63.52,63.45,63.49,165500.0,46.671,46.6857,46.6342,46.6636,165500.0
2015-03-17 10:50:00,63.48,63.5,63.43,63.5,141400.0,46.6563,46.671,46.6195,46.671,141400.0
2015-03-17 10:55:00,63.5,63.51,63.45,63.45,123600.0,46.671,46.6783,46.6342,46.6342,123600.0
2015-03-17 11:00:00,63.45,63.46,63.36,63.38,259500.0,46.6342,46.6416,46.5681,46.5828,259500.0
2015-03-17 11:05:00,63.39,63.4,63.33,63.39,179300.0,46.5901,46.5975,46.546,46.5901,179300.0
2015-03-17 11:10:00,63.39,63.42,63.34,63.41,150600.0,46.5901,46.6122,46.5534,46.6048,150600.0
2015-03-17 11:15:00,63.41,63.41,63.33,63.35,201100.0,46.6048,46.6048,46.546,46.5607,201100.0
2015-03-17 11:20:00,63.34,63.38,63.3,63.36,319000.0,46.5534,46.5828,46.524,46.5681,319000.0
2015-03-17 11:25:00,63.36,63.44,63.36,63.43,214100.0,46.5681,46.6269,46.5681,46.6195,214100.0
2015-03-17 11:30:00,63.44,63.46,63.41,63.42,220700.0,46.6269,46.6416,46.6048,46.6122,220700.0
2015-03-17 11:35:00,63.41,63.43,63.4,63.41,53900.0,46.6048,46.6195,46.5975,46.6048,53900.0
2015-03-17 11:40:00,63.41,63.44,63.38,63.43,89400.0,46.6048,46.6269,46.5828,46.6195,89400.0
2015-03-17 11:45:00,63.43,63.48,63.41,63.42,94600.0,46.6195,46.6563,46.6048,46.6122,94600.0
2015-03-17 11:50:00,63.42,63.46,63.4,63.43,159400.0,46.6122,46.6416,46.5975,46.6195,159400.0
2015-03-17 11:55:00,63.43,63.5,63.43,63.5,91500.0,46.6195,46.671,46.6195,46.671,91500.0
2015-03-17 12:00:00,63.5,63.5,63.46,63.47,114500.0,46.671,46.671,46.6416,46.6489,114500.0
2015-03-17 12:05:00,63.47,63.48,63.41,63.43,219500.0,46.6489,46.6563,46.6048,46.6195,219500.0
2015-03-17 12:10:00,63.43,63.43,63.39,63.42,125100.0,46.6195,46.6195,46.5901,46.6122,125100.0
2015-03-17 12:15:00,63.42,63.46,63.4,63.45,94000.0,46.6122,46.6416,46.5975,46.6342,94000.0
2015-03-17 12:20:00,63.44,63.47,63.41,63.42,74900.0,46.6269,46.6489,46.6048,46.6122,74900.0
2015-03-17 12:25:00,63.42,63.47,63.41,63.45,523600.0,46.6122,46.6489,46.6048,46.6342,523600.0
2015-03-17 12:30:00,63.45,63.47,63.41,63.46,149300.0,46.6342,46.6489,46.6048,46.6416,149300.0
2015-03-17 12:35:00,63.45,63.48,63.45,63.48,129700.0,46.6342,46.6563,46.6342,46.6563,129700.0
2015-03-17 12:40:00,63.48,63.51,63.46,63.5,113000.0,46.6563,46.6783,46.6416,46.671,113000.0
2015-03-17 12:45:00,63.51,63.51,63.47,63.49,170500.0,46.6783,46.6783,46.6489,46.6636,170500.0
2015-03-17 12:50:00,63.49,63.52,63.48,63.51,100600.0,46.6636,46.6857,46.6563,46.6783,100600.0
2015-03-17 12:55:00,63.51,63.54,63.48,63.54,73400.0,46.6783,46.7004,46.6563,46.7004,73400.0
2015-03-17 13:00:00,63.54,63.55,63.5,63.54,36900.0,46.7004,46.7077,46.671,46.7004,36900.0
2015-03-17 13:05:00,63.53,63.57,63.52,63.57,110700.0,46.693,46.7224,46.6857,46.7224,110700.0
2015-03-17 13:10:00,63.57,63.59,63.56,63.59,37800.0,46.7224,46.7371,46.7151,46.7371,37800.0
2015-03-17 13:15:00,63.59,63.61,63.57,63.58,93300.0,46.7371,46.7518,46.7224,46.7298,93300.0
2015-03-17 13:20:00,63.58,63.59,63.57,63.59,18200.0,46.7298,46.7371,46.7224,46.7371,18200.0
2015-03-17 13:25:00,63.59,63.59,63.56,63.57,25200.0,46.7371,46.7371,46.7151,46.7224,25200.0
2015-03-17 13:30:00,63.57,63.6,63.56,63.56,64200.0,46.7224,46.7445,46.7151,46.7151,64200.0
2015-03-17 13:35:00,63.56,63.59,63.55,63.57,51700.0,46.7151,46.7371,46.7077,46.7224,51700.0
2015-03-17 13:40:00,63.56,63.57,63.55,63.55,35900.0,46.7151,46.7224,46.7077,46.7077,35900.0
2015-03-17 13:45:00,63.55,63.57,63.54,63.56,46100.0,46.7077,46.7224,46.7004,46.7151,46100.0
2015-03-17 13:50:00,63.56,63.59,63.55,63.59,63900.0,46.7151,46.7371,46.7077,46.7371,63900.0
2015-03-17 13:55:00,63.59,63.61,63.56,63.6,132600.0,46.7371,46.7518,46.7151,46.7445,132600.0
2015-03-17 14:00:00,63.59,63.63,63.58,63.61,82500.0,46.7371,46.7665,46.7298,46.7518,82500.0
2015-03-17 14:05:00,63.61,63.62,63.59,63.6,50000.0,46.7518,46.7592,46.7371,46.7445,50000.0
2015-03-17 14:10:00,63.6,63.61,63.59,63.59,178300.0,46.7445,46.7518,46.7371,46.7371,178300.0
2015-03-17 14:15:00,63.59,63.61,63.56,63.6,136100.0,46.7371,46.7518,46.7151,46.7445,136100.0
2015-03-17 14:20:00,63.61,63.61,63.59,63.59,104200.0,46.7518,46.7518,46.7371,46.7371,104200.0
2015-03-17 14:25:00,63.58,63.62,63.58,63.6,41100.0,46.7298,46.7592,46.7298,46.7445,41100.0
2015-03-17 14:30:00,63.6,63.6,63.55,63.57,110800.0,46.7445,46.7445,46.7077,46.7224,110800.0
2015-03-17 14:35:00,63.56,63.56,63.53,63.56,60600.0,46.7151,46.7151,46.693,46.7151,60600.0
2015-03-17 14:40:00,63.55,63.6,63.55,63.6,156000.0,46.7077,46.7445,46.7077,46.7445,156000.0
2015-03-17 14:45:00,63.6,63.61,63.57,63.58,119500.0,46.7445,46.7518,46.7224,46.7298,119500.0
2015-03-17 14:50:00,63.58,63.61,63.55,63.6,180700.0,46.7298,46.7518,46.7077,46.7445,180700.0
2015-03-17 14:55:00,63.61,63.64,63.6,63.61,199600.0,46.7518,46.7739,46.7445,46.7518,199600.0
2015-03-17 15:00:00,63.61,63.65,63.61,63.65,187700.0,46.7518,46.7812,46.7518,46.7812,187700.0
2015-03-17 15:05:00,63.65,63.66,63.64,63.66,127300.0,46.7812,46.7886,46.7739,46.7886,127300.0
2015-03-17 15:10:00,63.66,63.68,63.65,63.67,217600.0,46.7886,46.8033,46.7812,46.7959,217600.0
2015-03-17 15:15:00,63.66,63.69,63.66,63.68,194500.0,46.7886,46.8106,46.7886,46.8033,194500.0
2015-03-17 15:20:00,63.68,63.68,63.64,63.65,335400.0,46.8033,46.8033,46.7739,46.7812,335400.0
2015-03-17 15:25:00,63.65,63.68,63.65,63.68,168400.0,46.7812,46.8033,46.7812,46.8033,168400.0
2015-03-17 15:30:00,63.68,63.73,63.67,63.72,201900.0,46.8033,46.84,46.7959,46.8327,201900.0
2015-03-17 15:35:00,63.72,63.72,63.69,63.7,180700.0,46.8327,46.8327,46.8106,46.818,180700.0
2015-03-17 15:40:00,63.7,63.7,63.64,63.65,259300.0,46.818,46.818,46.7739,46.7812,259300.0
2015-03-17 15:45:00,63.64,63.68,63.64,63.67,276600.0,46.7739,46.8033,46.7739,46.7959,276600.0
2015-03-17 15:50:00,63.67,63.68,63.65,63.67,536300.0,46.7959,46.8033,46.7812,46.7959,536300.0
2015-03-17 15:55:00,63.67,63.67,63.62,63.64,1286800.0,46.7959,46.7959,46.7592,46.7739,1286800.0
2015-03-18 09:30:00,63.63,63.69,63.61,63.66,272100.0,46.7665,46.8106,46.7518,46.7886,272100.0
2015-03-18 09:35:00,63.66,63.72,63.64,63.71,190400.0,46.7886,46.8327,46.7739,46.8253,190400.0
2015-03-18 09:40:00,63.7,63.7,63.62,63.63,466300.0,46.818,46.818,46.7592,46.7665,466300.0
2015-03-18 09:45:00,63.64,63.67,63.62,63.65,121400.0,46.7739,46.7959,46.7592,46.7812,121400.0
2015-03-18 09:50:00,63.65,63.69,63.63,63.69,204400.0,46.7812,46.8106,46.7665,46.8106,204400.0
2015-03-18 09:55:00,63.68,63.7,63.64,63.69,158600.0,46.8033,46.818,46.7739,46.8106,158600.0
2015-03-18 10:00:00,63.7,63.77,63.69,63.75,151800.0,46.818,46.8694,46.8106,46.8547,151800.0
2015-03-18 10:05:00,63.75,63.79,63.74,63.78,82200.0,46.8547,46.8841,46.8474,46.8768,82200.0
2015-03-18 10:10:00,63.77,63.78,63.74,63.75,98800.0,46.8694,46.8768,46.8474,46.8547,98800.0
2015-03-18 10:15:00,63.75,63.77,63.73,63.74,100800.0,46.8547,46.8694,46.84,46.8474,100800.0
2015-03-18 10:20:00,63.75,63.75,63.71,63.75,122800.0,46.8547,46.8547,46.8253,46.8547,122800.0
2015-03-18 10:25:00,63.75,63.81,63.74,63.75,115000.0,46.8547,46.8988,46.8474,46.8547,115000.0
2015-03-18 10:30:00,63.76,63.77,63.67,63.68,146600.0,46.8621,46.8694,46.7959,46.8033,146600.0
2015-03-18 10:35:00,63.69,63.74,63.67,63.73,75900.0,46.8106,46.8474,46.7959,46.84,75900.0
2015-03-18 10:40:00,63.73,63.76,63.7,63.76,149700.0,46.84,46.8621,46.818,46.8621,149700.0
2015-03-18 10:45:00,63.76,63.79,63.74,63.76,170600.0,46.8621,46.8841,46.8474,46.8621,170600.0
2015-03-18 10:50:00,63.75,63.79,63.74,63.78,124600.0,46.8547,46.8841,46.8474,46.8768,124600.0
2015-03-18 10:55:00,63.79,63.82,63.77,63.81,89000.0,46.8841,46.9062,46.8694,46.8988,89000.0
2015-03-18 11:00:00,63.82,63.84,63.79,63.79,219800.0,46.9062,46.9209,46.8841,46.8841,219800.0
2015-03-18 11:05:00,63.8,63.84,63.79,63.84,176400.0,46.8915,46.9209,46.8841,46.9209,176400.0
2015-03-18 11:10:00,63.84,63.85,63.81,63.83,134700.0,46.9209,46.9282,46.8988,46.9135,134700.0
2015-03-18 11:15:00,63.83,63.88,63.82,63.87,113900.0,46.9135,46.9502,46.9062,46.9429,113900.0
2015-03-18 11:20:00,63.86,63.87,63.82,63.82,107200.0,46.9356,46.9429,46.9062,46.9062,107200.0
2015-03-18 11:25:00,63.83,63.84,63.78,63.8,163800.0,46.9135,46.9209,46.8768,46.8915,163800.0
2015-03-18 11:30:00,63.8,63.82,63.77,63.79,110700.0,46.8915,46.9062,46.8694,46.8841,110700.0
2015-03-18 11:35:00,63.8,63.84,63.79,63.83,161100.0,46.8915,46.9209,46.8841,46.9135,161100.0
2015-03-18 11:40:00,63.84,63.89,63.83,63.89,145100.0,46.9209,46.9576,46.9135,46.9576,145100.0
2015-03-18 11:45:00,63.89,63.89,63.8,63.81,262700.0,46.9576,46.9576,46.8915,46.8988,262700.0
2015-03-18 11:50:00,63.82,63.85,63.8,63.82,96900.0,46.9062,46.9282,46.8915,46.9062,96900.0
2015-03-18 11:55:00,63.82,63.88,63.81,63.86,87100.0,46.9062,46.9502,46.8988,46.9356,87100.0
2015-03-18 12:00:00,63.85,63.89,63.83,63.89,121200.0,46.9282,46.9576,46.9135,46.9576,121200.0
2015-03-18 12:05:00,63.9,63.93,63.88,63.88,91500.0,46.9649,46.987,46.9502,46.9502,91500.0
2015-03-18 12:10:00,63.89,63.91,63.87,63.9,70900.0,46.9576,46.9723,46.9429,46.9649,70900.0
2015-03-18 12:15:00,63.9,63.9,63.85,63.86,84600.0,46.9649,46.9649,46.9282,46.9356,84600.0
2015-03-18 12:20:00,63.85,63.87,63.82,63.84,92600.0,46.9282,46.9429,46.9062,46.9209,92600.0
2015-03-18 12:25:00,63.84,63.92,63.83,63.91,254900.0,46.9209,46.9796,46.9135,46.9723,254900.0
2015-03-18 12:30:00,63.91,63.93,63.89,63.92,285400.0,46.9723,46.987,46.9576,46.9796,285400.0
2015-03-18 12:35:00,63.91,63.97,63.9,63.96,132600.0,46.9723,47.0164,46.9649,47.009,132600.0
2015-03-18 12:40:00,63.97,64.05,63.95,64.01,126700.0,47.0164,47.0752,47.0017,47.0458,126700.0
2015-03-18 12:45:00,64.0,64.02,63.95,63.97,425300.0,47.0384,47.0531,47.0017,47.0164,425300.0
2015-03-18 12:50:00,63.97,63.98,63.95,63.98,88900.0,47.0164,47.0237,47.0017,47.0237,88900.0
2015-03-18 12:55:00,63.98,64.0,63.96,63.97,113300.0,47.0237,47.0384,47.009,47.0164,113300.0
2015-03-18 13:00:00,63.96,63.99,63.95,63.95,42500.0,47.009,47.0311,47.0017,47.0017,42500.0
2015-03-18 13:05:00,63.96,63.97,63.93,63.95,270600.0,47.009,47.0164,46.987,47.0017,270600.0
2015-03-18 13:10:00,63.95,63.96,63.93,63.95,73600.0,47.0017,47.009,46.987,47.0017,73600.0
2015-03-18 13:15:00,63.96,63.96,63.92,63.96,63700.0,47.009,47.009,46.9796,47.009,63700.0
2015-03-18 13:20:00,63.96,63.99,63.93,63.97,100300.0,47.009,47.0311,46.987,47.0164,100300.0
2015-03-18 13:25:00,63.97,63.99,63.96,63.96,100200.0,47.0164,47.0311,47.009,47.009,100200.0
2015-03-18 13:30:00,63.96,63.98,63.92,63.95,280000.0,47.009,47.0237,46.9796,47.0017,280000.0
2015-03-18 13:35:00,63.94,63.96,63.86,63.87,288200.0,46.9943,47.009,46.9356,46.9429,288200.0
2015-03-18 13:40:00,63.87,63.91,63.87,63.9,90700.0,46.9429,46.9723,46.9429,46.9649,90700.0
2015-03-18 13:45:00,63.9,63.9,63.87,63.89,223700.0,46.9649,46.9649,46.9429,46.9576,223700.0
2015-03-18 13:50:00,63.9,63.91,63.87,63.88,193100.0,46.9649,46.9723,46.9429,46.9502,193100.0
2015-03-18 13:55:00,63.88,64.03,63.83,64.03,309600.0,46.9502,47.0605,46.9135,47.0605,309600.0
2015-03-18 14:00:00,64.06,64.58,63.96,64.44,1759500.0,47.0825,47.4647,47.009,47.3618,1759500.0
2015-03-18 14:05:00,64.44,64.57,64.31,64.45,687800.0,47.3618,47.4574,47.2663,47.3692,687800.0
2015-03-18 14:10:00,64.46,64.69,64.46,64.68,709000.0,47.3765,47.5456,47.3765,47.5382,709000.0
2015-03-18 14:15:00,64.69,64.86,64.68,64.85,841100.0,47.5456,47.6705,47.5382,47.6632,841100.0
2015-03-18 14:20:00,64.86,65.0,64.81,64.91,747000.0,47.6705,47.7734,47.6338,47.7073,747000.0
2015-03-18 14:25:00,64.92,64.92,64.71,64.73,489100.0,47.7146,47.7146,47.5603,47.575,489100.0
2015-03-18 14:30:00,64.73,64.93,64.71,64.89,1207400.0,47.575,47.722,47.5603,47.6926,1207400.0
2015-03-18 14:35:00,64.89,64.93,64.75,64.78,769200.0,47.6926,47.722,47.5897,47.6117,769200.0
2015-03-18 14:40:00,64.78,64.84,64.75,64.78,314000.0,47.6117,47.6558,47.5897,47.6117,314000.0
2015-03-18 14:45:00,64.79,64.8,64.53,64.64,564800.0,47.6191,47.6264,47.428,47.5088,564800.0
2015-03-18 14:50:00,64.64,64.67,64.56,64.6,316700.0,47.5088,47.5309,47.45,47.4794,316700.0
2015-03-18 14:55:00,64.61,64.67,64.58,64.65,338500.0,47.4868,47.5309,47.4647,47.5162,338500.0
2015-03-18 15:00:00,64.65,64.91,64.63,64.9,574800.0,47.5162,47.7073,47.5015,47.6999,574800.0
2015-03-18 15:05:00,64.89,64.96,64.88,64.91,624400.0,47.6926,47.744,47.6852,47.7073,624400.0
2015-03-18 15:10:00,64.91,65.08,64.9,65.07,370000.0,47.7073,47.8322,47.6999,47.8249,370000.0
2015-03-18 15:15:00,65.07,65.1,65.0,65.02,458100.0,47.8249,47.8469,47.7734,47.7881,458100.0
2015-03-18 15:20:00,65.02,65.06,64.99,65.0,348800.0,47.7881,47.8175,47.7661,47.7734,348800.0
2015-03-18 15:25:00,65.0,65.0,64.95,64.96,350900.0,47.7734,47.7734,47.7367,47.744,350900.0
2015-03-18 15:30:00,64.97,64.98,64.93,64.96,315100.0,47.7514,47.7587,47.722,47.744,315100.0
2015-03-18 15:35:00,64.95,64.99,64.89,64.94,665400.0,47.7367,47.7661,47.6926,47.7293,665400.0
2015-03-18 15:40:00,64.93,65.02,64.9,64.93,732000.0,47.722,47.7881,47.6999,47.722,732000.0
2015-03-18 15:45:00,64.92,64.93,64.85,64.85,605400.0,47.7146,47.722,47.6632,47.6632,605400.0
2015-03-18 15:50:00,64.85,64.92,64.82,64.91,844500.0,47.6632,47.7146,47.6411,47.7073,844500.0
2015-03-18 15:55:00,64.92,65.01,64.89,65.0,2109700.0,47.7146,47.7808,47.6926,47.7734,2109700.0
2015-03-19 09:30:00,64.24,64.31,64.23,64.3,1317700.0,47.2148,47.2663,47.2075,47.2589,1317700.0
2015-03-19 09:35:00,64.3,64.33,64.25,64.3,402300.0,47.2589,47.281,47.2222,47.2589,402300.0
2015-03-19 09:40:00,64.3,64.3,64.25,64.27,427100.0,47.2589,47.2589,47.2222,47.2369,427100.0
2015-03-19 09:45:00,64.27,64.28,64.24,64.27,619200.0,47.2369,47.2442,47.2148,47.2369,619200.0
2015-03-19 09:50:00,64.27,64.27,64.19,64.2,938900.0,47.2369,47.2369,47.1781,47.1854,938900.0
2015-03-19 09:55:00,64.21,64.25,64.17,64.23,368100.0,47.1928,47.2222,47.1634,47.2075,368100.0
2015-03-19 10:00:00,64.24,64.29,64.18,64.24,501200.0,47.2148,47.2516,47.1707,47.2148,501200.0
2015-03-19 10:05:00,64.24,64.27,64.23,64.24,173700.0,47.2148,47.2369,47.2075,47.2148,173700.0
2015-03-19 10:10:00,64.25,64.33,64.22,64.33,253000.0,47.2222,47.281,47.2001,47.281,253000.0
2015-03-19 10:15:00,64.32,64.41,64.32,64.37,169500.0,47.2736,47.3398,47.2736,47.3104,169500.0
2015-03-19 10:20:00,64.37,64.41,64.33,64.35,121000.0,47.3104,47.3398,47.281,47.2957,121000.0
2015-03-19 10:25:00,64.34,64.35,64.25,64.29,112000.0,47.2883,47.2957,47.2222,47.2516,112000.0
2015-03-19 10:30:00,64.3,64.3,64.21,64.23,187900.0,47.2589,47.2589,47.1928,47.2075,187900.0
2015-03-19 10:35:00,64.23,64.26,64.18,64.2,220600.0,47.2075,47.2295,47.1707,47.1854,220600.0
2015-03-19 10:40:00,64.2,64.25,64.19,64.2,233800.0,47.1854,47.2222,47.1781,47.1854,233800.0
2015-03-19 10:45:00,64.2,64.22,64.13,64.13,415800.0,47.1854,47.2001,47.134,47.134,415800.0
2015-03-19 10:50:00,64.13,64.2,64.13,64.18,201500.0,47.134,47.1854,47.134,47.1707,201500.0
2015-03-19 10:55:00,64.18,64.21,64.16,64.2,210500.0,47.1707,47.1928,47.156,47.1854,210500.0
2015-03-19 11:00:00,64.2,64.23,64.18,64.22,232400.0,47.1854,47.2075,47.1707,47.2001,232400.0
2015-03-19 11:05:00,64.23,64.26,64.22,64.22,179600.0,47.2075,47.2295,47.2001,47.2001,179600.0
2015-03-19 11:10:00,64.23,64.27,64.22,64.25,120100.0,47.2075,47.2369,47.2001,47.2222,120100.0
2015-03-19 11:15:00,64.25,64.3,64.24,64.29,116800.0,47.2222,47.2589,47.2148,47.2516,116800.0
2015-03-19 11:20:00,64.29,64.31,64.28,64.31,171200.0,47.2516,47.2663,47.2442,47.2663,171200.0
2015-03-19 11:25:00,64.3,64.33,64.28,64.28,114100.0,47.2589,47.281,47.2442,47.2442,114100.0
2015-03-19 11:30:00,64.28,64.29,64.18,64.22,225200.0,47.2442,47.2516,47.1707,47.2001,225200.0
2015-03-19 11:35:00,64.22,64.23,64.19,64.19,174600.0,47.2001,47.2075,47.1781,47.1781,174600.0
2015-03-19 11:40:00,64.2,64.21,64.12,64.15,151400.0,47.1854,47.1928,47.1266,47.1487,151400.0
2015-03-19 11:45:00,64.16,64.16,64.08,64.08,201000.0,47.156,47.156,47.0972,47.0972,201000.0
2015-03-19 11:50:00,64.09,64.12,64.07,64.11,373800.0,47.1046,47.1266,47.0899,47.1193,373800.0
2015-03-19 11:55:00,64.11,64.15,64.11,64.11,131600.0,47.1193,47.1487,47.1193,47.1193,131600.0
2015-03-19 12:00:00,64.12,64.17,64.09,64.17,229600.0,47.1266,47.1634,47.1046,47.1634,229600.0
2015-03-19 12:05:00,64.17,64.21,64.14,64.2,323900.0,47.1634,47.1928,47.1413,47.1854,323900.0
2015-03-19 12:10:00,64.2,64.22,64.17,64.2,429300.0,47.1854,47.2001,47.1634,47.1854,429300.0
2015-03-19 12:15:00,64.2,64.2,64.16,64.2,136900.0,47.1854,47.1854,47.156,47.1854,136900.0
2015-03-19 12:20:00,64.2,64.21,64.17,64.2,120600.0,47.1854,47.1928,47.1634,47.1854,120600.0
2015-03-19 12:25:00,64.2,64.27,64.19,64.26,109700.0,47.1854,47.2369,47.1781,47.2295,109700.0
2015-03-19 12:30:00,64.26,64.27,64.21,64.22,355800.0,47.2295,47.2369,47.1928,47.2001,355800.0
2015-03-19 12:35:00,64.22,64.23,64.14,64.14,172000.0,47.2001,47.2075,47.1413,47.1413,172000.0
2015-03-19 12:40:00,64.14,64.2,64.13,64.2,100400.0,47.1413,47.1854,47.134,47.1854,100400.0
2015-03-19 12:45:00,64.19,64.2,64.17,64.19,69500.0,47.1781,47.1854,47.1634,47.1781,69500.0
2015-03-19 12:50:00,64.19,64.19,64.13,64.16,93200.0,47.1781,47.1781,47.134,47.156,93200.0
2015-03-19 12:55:00,64.15,64.18,64.15,64.15,48400.0,47.1487,47.1707,47.1487,47.1487,48400.0
2015-03-19 13:00:00,64.15,64.17,64.12,64.17,54600.0,47.1487,47.1634,47.1266,47.1634,54600.0
2015-03-19 13:05:00,64.16,64.17,64.13,64.16,69300.0,47.156,47.1634,47.134,47.156,69300.0
2015-03-19 13:10:00,64.16,64.22,64.16,64.21,84900.0,47.156,47.2001,47.156,47.1928,84900.0
2015-03-19 13:15:00,64.21,64.24,64.2,64.23,111400.0,47.1928,47.2148,47.1854,47.2075,111400.0
2015-03-19 13:20:00,64.24,64.29,64.23,64.23,119000.0,47.2148,47.2516,47.2075,47.2075,119000.0
2015-03-19 13:25:00,64.23,64.28,64.23,64.27,68200.0,47.2075,47.2442,47.2075,47.2369,68200.0
2015-03-19 13:30:00,64.27,64.28,64.25,64.25,49500.0,47.2369,47.2442,47.2222,47.2222,49500.0
2015-03-19 13:35:00,64.26,64.27,64.24,64.24,107500.0,47.2295,47.2369,47.2148,47.2148,107500.0
2015-03-19 13:40:00,64.24,64.27,64.21,64.26,60000.0,47.2148,47.2369,47.1928,47.2295,60000.0
2015-03-19 13:45:00,64.26,64.26,64.22,64.24,68700.0,47.2295,47.2295,47.2001,47.2148,68700.0
2015-03-19 13:50:00,64.25,64.25,64.21,64.23,47200.0,47.2222,47.2222,47.1928,47.2075,47200.0
2015-03-19 13:55:00,64.24,64.25,64.17,64.18,72400.0,47.2148,47.2222,47.1634,47.1707,72400.0
2015-03-19 14:00:00,64.19,64.2,64.17,64.19,351700.0,47.1781,47.1854,47.1634,47.1781,351700.0
2015-03-19 14:05:00,64.19,64.22,64.17,64.22,255000.0,47.1781,47.2001,47.1634,47.2001,255000.0
2015-03-19 14:10:00,64.21,64.24,64.16,64.16,111800.0,47.1928,47.2148,47.156,47.156,111800.0
2015-03-19 14:15:00,64.17,64.18,64.13,64.16,150200.0,47.1634,47.1707,47.134,47.156,150200.0
2015-03-19 14:20:00,64.15,64.16,64.09,64.12,101400.0,47.1487,47.156,47.1046,47.1266,101400.0
2015-03-19 14:25:00,64.12,64.18,64.11,64.17,109300.0,47.1266,47.1707,47.1193,47.1634,109300.0
2015-03-19 14:30:00,64.18,64.19,64.13,64.17,674800.0,47.1707,47.1781,47.134,47.1634,674800.0
2015-03-19 14:35:00,64.17,64.21,64.15,64.2,385700.0,47.1634,47.1928,47.1487,47.1854,385700.0
2015-03-19 14:40:00,64.21,64.22,64.19,64.2,108400.0,47.1928,47.2001,47.1781,47.1854,108400.0
2015-03-19 14:45:00,64.2,64.22,64.18,64.22,151700.0,47.1854,47.2001,47.1707,47.2001,151700.0
2015-03-19 14:50:00,64.21,64.25,64.2,64.2,114300.0,47.1928,47.2222,47.1854,47.1854,114300.0
2015-03-19 14:55:00,64.21,64.31,64.2,64.3,214300.0,47.1928,47.2663,47.1854,47.2589,214300.0
2015-03-19 15:00:00,64.29,64.32,64.26,64.31,69100.0,47.2516,47.2736,47.2295,47.2663,69100.0
2015-03-19 15:05:00,64.3,64.36,64.27,64.3,227200.0,47.2589,47.303,47.2369,47.2589,227200.0
2015-03-19 15:10:00,64.29,64.32,64.27,64.29,223600.0,47.2516,47.2736,47.2369,47.2516,223600.0
2015-03-19 15:15:00,64.29,64.3,64.26,64.27,61100.0,47.2516,47.2589,47.2295,47.2369,61100.0
2015-03-19 15:20:00,64.26,64.27,64.2,64.22,53900.0,47.2295,47.2369,47.1854,47.2001,53900.0
2015-03-19 15:25:00,64.22,64.25,64.21,64.23,93400.0,47.2001,47.2222,47.1928,47.2075,93400.0
2015-03-19 15:30:00,64.23,64.28,64.2,64.27,208700.0,47.2075,47.2442,47.1854,47.2369,208700.0
2015-03-19 15:35:00,64.27,64.29,64.25,64.28,238800.0,47.2369,47.2516,47.2222,47.2442,238800.0
2015-03-19 15:40:00,64.28,64.29,64.21,64.21,182100.0,47.2442,47.2516,47.1928,47.1928,182100.0
2015-03-19 15:45:00,64.22,64.28,64.21,64.26,432000.0,47.2001,47.2442,47.1928,47.2295,432000.0
2015-03-19 15:50:00,64.26,64.27,64.23,64.27,383000.0,47.2295,47.2369,47.2075,47.2369,383000.0
2015-03-19 15:55:00,64.27,64.28,64.22,64.23,903200.0,47.2369,47.2442,47.2001,47.2075,903200.0
2015-03-20 09:30:00,65.32,65.32,65.14,65.15,2421600.0,48.0086,48.0086,47.8763,47.8837,2421600.0
2015-03-20 09:35:00,65.15,65.2,65.11,65.16,431600.0,47.8837,47.9204,47.8543,47.891,431600.0
2015-03-20 09:40:00,65.17,65.17,65.13,65.15,521400.0,47.8984,47.8984,47.869,47.8837,521400.0
2015-03-20 09:45:00,65.15,65.22,65.14,65.18,208700.0,47.8837,47.9351,47.8763,47.9057,208700.0
2015-03-20 09:50:00,65.19,65.26,65.18,65.23,246900.0,47.9131,47.9645,47.9057,47.9425,246900.0
2015-03-20 09:55:00,65.23,65.32,65.22,65.28,668200.0,47.9425,48.0086,47.9351,47.9792,668200.0
2015-03-20 10:00:00,65.27,65.4,65.23,65.34,428100.0,47.9719,48.0674,47.9425,48.0233,428100.0
2015-03-20 10:05:00,65.35,65.37,65.27,65.29,394000.0,48.0307,48.0454,47.9719,47.9866,394000.0
2015-03-20 10:10:00,65.27,65.33,65.27,65.3,392400.0,47.9719,48.016,47.9719,47.9939,392400.0
2015-03-20 10:15:00,65.29,65.31,65.24,65.27,387000.0,47.9866,48.0013,47.9498,47.9719,387000.0
2015-03-20 10:20:00,65.28,65.32,65.23,65.25,128900.0,47.9792,48.0086,47.9425,47.9572,128900.0
2015-03-20 10:25:00,65.25,65.27,65.22,65.26,102700.0,47.9572,47.9719,47.9351,47.9645,102700.0
2015-03-20 10:30:00,65.26,65.33,65.25,65.3,253600.0,47.9645,48.016,47.9572,47.9939,253600.0
2015-03-20 10:35:00,65.29,65.38,65.28,65.33,443400.0,47.9866,48.0527,47.9792,48.016,443400.0
2015-03-20 10:40:00,65.32,65.37,65.32,65.34,204100.0,48.0086,48.0454,48.0086,48.0233,204100.0
2015-03-20 10:45:00,65.34,65.37,65.31,65.32,278600.0,48.0233,48.0454,48.0013,48.0086,278600.0
2015-03-20 10:50:00,65.32,65.36,65.29,65.31,275900.0,48.0086,48.038,47.9866,48.0013,275900.0
2015-03-20 10:55:00,65.32,65.39,65.32,65.35,273800.0,48.0086,48.0601,48.0086,48.0307,273800.0
2015-03-20 11:00:00,65.36,65.44,65.35,65.42,275300.0,48.038,48.0968,48.0307,48.0821,275300.0
2015-03-20 11:05:00,65.43,65.43,65.39,65.41,324100.0,48.0895,48.0895,48.0601,48.0748,324100.0
2015-03-20 11:10:00,65.41,65.45,65.41,65.45,258500.0,48.0748,48.1042,48.0748,48.1042,258500.0
2015-03-20 11:15:00,65.45,65.47,65.44,65.44,382900.0,48.1042,48.1189,48.0968,48.0968,382900.0
2015-03-20 11:20:00,65.44,65.49,65.44,65.49,206500.0,48.0968,48.1336,48.0968,48.1336,206500.0
2015-03-20 11:25:00,65.48,65.5,65.46,65.46,279500.0,48.1262,48.1409,48.1115,48.1115,279500.0
2015-03-20 11:30:00,65.45,65.46,65.37,65.39,624300.0,48.1042,48.1115,48.0454,48.0601,624300.0
2015-03-20 11:35:00,65.39,65.45,65.38,65.42,200700.0,48.0601,48.1042,48.0527,48.0821,200700.0
2015-03-20 11:40:00,65.43,65.44,65.4,65.44,184800.0,48.0895,48.0968,48.0674,48.0968,184800.0
2015-03-20 11:45:00,65.45,65.48,65.43,65.48,397200.0,48.1042,48.1262,48.0895,48.1262,397200.0
2015-03-20 11:50:00,65.48,65.57,65.46,65.54,151800.0,48.1262,48.1924,48.1115,48.1703,151800.0
2015-03-20 11:55:00,65.53,65.6,65.51,65.58,138200.0,48.163,48.2144,48.1483,48.1997,138200.0
2015-03-20 12:00:00,65.58,65.66,65.57,65.64,213400.0,48.1997,48.2585,48.1924,48.2438,213400.0
2015-03-20 12:05:00,65.63,65.68,65.61,65.65,231100.0,48.2365,48.2732,48.2218,48.2512,231100.0
2015-03-20 12:10:00,65.65,65.67,65.62,65.64,270500.0,48.2512,48.2659,48.2291,48.2438,270500.0
2015-03-20 12:15:00,65.63,65.66,65.62,65.66,162300.0,48.2365,48.2585,48.2291,48.2585,162300.0
2015-03-20 12:20:00,65.66,65.66,65.6,65.6,182700.0,48.2585,48.2585,48.2144,48.2144,182700.0
2015-03-20 12:25:00,65.61,65.64,65.58,65.63,387500.0,48.2218,48.2438,48.1997,48.2365,387500.0
2015-03-20 12:30:00,65.64,65.75,65.62,65.69,425100.0,48.2438,48.3247,48.2291,48.2806,425100.0
2015-03-20 12:35:00,65.69,65.75,65.69,65.74,498500.0,48.2806,48.3247,48.2806,48.3173,498500.0
2015-03-20 12:40:00,65.74,65.8,65.74,65.76,159700.0,48.3173,48.3614,48.3173,48.332,159700.0
2015-03-20 12:45:00,65.76,65.77,65.73,65.76,140900.0,48.332,48.3394,48.31,48.332,140900.0
2015-03-20 12:50:00,65.76,65.81,65.75,65.78,297600.0,48.332,48.3688,48.3247,48.3467,297600.0
2015-03-20 12:55:00,65.79,65.84,65.74,65.76,510600.0,48.3541,48.3908,48.3173,48.332,510600.0
2015-03-20 13:00:00,65.76,65.81,65.75,65.78,899800.0,48.332,48.3688,48.3247,48.3467,899800.0
2015-03-20 13:05:00,65.78,65.86,65.78,65.83,400200.0,48.3467,48.4055,48.3467,48.3835,400200.0
2015-03-20 13:10:00,65.83,65.84,65.76,65.78,85600.0,48.3835,48.3908,48.332,48.3467,85600.0
2015-03-20 13:15:00,65.78,65.86,65.78,65.85,90500.0,48.3467,48.4055,48.3467,48.3982,90500.0
2015-03-20 13:20:00,65.84,65.88,65.82,65.86,426000.0,48.3908,48.4202,48.3761,48.4055,426000.0
2015-03-20 13:25:00,65.86,65.9,65.82,65.84,212400.0,48.4055,48.4349,48.3761,48.3908,212400.0
2015-03-20 13:30:00,65.83,65.88,65.83,65.87,327700.0,48.3835,48.4202,48.3835,48.4129,327700.0
2015-03-20 13:35:00,65.87,65.88,65.84,65.84,75700.0,48.4129,48.4202,48.3908,48.3908,75700.0
2015-03-20 13:40:00,65.84,65.85,65.81,65.82,224400.0,48.3908,48.3982,48.3688,48.3761,224400.0
2015-03-20 13:45:00,65.82,65.85,65.81,65.84,68800.0,48.3761,48.3982,48.3688,48.3908,68800.0
2015-03-20 13:50:00,65.85,65.86,65.81,65.82,81700.0,48.3982,48.4055,48.3688,48.3761,81700.0
2015-03-20 13:55:00,65.82,65.85,65.8,65.8,86400.0,48.3761,48.3982,48.3614,48.3614,86400.0
2015-03-20 14:00:00,65.81,65.85,65.8,65.81,109600.0,48.3688,48.3982,48.3614,48.3688,109600.0
2015-03-20 14:05:00,65.81,65.83,65.77,65.78,203000.0,48.3688,48.3835,48.3394,48.3467,203000.0
2015-03-20 14:10:00,65.79,65.79,65.76,65.78,81500.0,48.3541,48.3541,48.332,48.3467,81500.0
2015-03-20 14:15:00,65.78,65.79,65.75,65.76,221100.0,48.3467,48.3541,48.3247,48.332,221100.0
2015-03-20 14:20:00,65.76,65.77,65.73,65.76,212900.0,48.332,48.3394,48.31,48.332,212900.0
2015-03-20 14:25:00,65.75,65.76,65.71,65.74,207200.0,48.3247,48.332,48.2953,48.3173,207200.0
2015-03-20 14:30:00,65.74,65.78,65.73,65.77,106800.0,48.3173,48.3467,48.31,48.3394,106800.0
2015-03-20 14:35:00,65.76,65.78,65.74,65.75,107300.0,48.332,48.3467,48.3173,48.3247,107300.0
2015-03-20 14:40:00,65.75,65.75,65.71,65.72,114200.0,48.3247,48.3247,48.2953,48.3026,114200.0
2015-03-20 14:45:00,65.72,65.74,65.7,65.73,370300.0,48.3026,48.3173,48.2879,48.31,370300.0
2015-03-20 14:50:00,65.73,65.76,65.71,65.75,175000.0,48.31,48.332,48.2953,48.3247,175000.0
2015-03-20 14:55:00,65.74,65.75,65.72,65.74,249800.0,48.3173,48.3247,48.3026,48.3173,249800.0
2015-03-20 15:00:00,65.74,65.76,65.73,65.76,177500.0,48.3173,48.332,48.31,48.332,177500.0
2015-03-20 15:05:00,65.75,65.76,65.73,65.74,139300.0,48.3247,48.332,48.31,48.3173,139300.0
2015-03-20 15:10:00,65.74,65.75,65.68,65.69,222000.0,48.3173,48.3247,48.2732,48.2806,222000.0
2015-03-20 15:15:00,65.69,65.69,65.61,65.62,191300.0,48.2806,48.2806,48.2218,48.2291,191300.0
2015-03-20 15:20:00,65.61,65.64,65.58,65.63,192600.0,48.2218,48.2438,48.1997,48.2365,192600.0
2015-03-20 15:25:00,65.63,65.66,65.61,65.64,167100.0,48.2365,48.2585,48.2218,48.2438,167100.0
2015-03-20 15:30:00,65.64,65.66,65.61,65.62,321800.0,48.2438,48.2585,48.2218,48.2291,321800.0
2015-03-20 15:35:00,65.62,65.67,65.6,65.65,328000.0,48.2291,48.2659,48.2144,48.2512,328000.0
2015-03-20 15:40:00,65.65,65.66,65.63,65.65,279700.0,48.2512,48.2585,48.2365,48.2512,279700.0
2015-03-20 15:45:00,65.65,65.67,65.62,65.63,450700.0,48.2512,48.2659,48.2291,48.2365,450700.0
2015-03-20 15:50:00,65.63,65.64,65.62,65.62,687100.0,48.2365,48.2438,48.2291,48.2291,687100.0
2015-03-20 15:55:00,65.63,65.68,65.61,65.67,1852000.0,48.2365,48.2732,48.2218,48.2659,1852000.0
2015-03-23 09:30:00,65.88,65.94,65.85,65.92,1259100.0,48.4202,48.4643,48.3982,48.4496,1259100.0
2015-03-23 09:35:00,65.92,65.94,65.9,65.94,270500.0,48.4496,48.4643,48.4349,48.4643,270500.0
2015-03-23 09:40:00,65.94,65.97,65.91,65.93,282000.0,48.4643,48.4863,48.4423,48.457,282000.0
2015-03-23 09:45:00,65.93,65.93,65.84,65.85,193800.0,48.457,48.457,48.3908,48.3982,193800.0
2015-03-23 09:50:00,65.85,65.88,65.83,65.84,102500.0,48.3982,48.4202,48.3835,48.3908,102500.0
2015-03-23 09:55:00,65.84,65.86,65.79,65.84,107700.0,48.3908,48.4055,48.3541,48.3908,107700.0
2015-03-23 10:00:00,65.84,65.87,65.8,65.87,348000.0,48.3908,48.4129,48.3614,48.4129,348000.0
2015-03-23 10:05:00,65.87,65.92,65.86,65.91,213500.0,48.4129,48.4496,48.4055,48.4423,213500.0
2015-03-23 10:10:00,65.92,65.95,65.87,65.94,148800.0,48.4496,48.4716,48.4129,48.4643,148800.0
2015-03-23 10:15:00,65.94,65.95,65.89,65.93,89900.0,48.4643,48.4716,48.4276,48.457,89900.0
2015-03-23 10:20:00,65.93,65.97,65.91,65.96,125100.0,48.457,48.4863,48.4423,48.479,125100.0
2015-03-23 10:25:00,65.95,65.95,65.87,65.88,104200.0,48.4716,48.4716,48.4129,48.4202,104200.0
2015-03-23 10:30:00,65.87,65.9,65.84,65.88,94300.0,48.4129,48.4349,48.3908,48.4202,94300.0
2015-03-23 10:35:00,65.89,65.9,65.84,65.9,60100.0,48.4276,48.4349,48.3908,48.4349,60100.0
2015-03-23 10:40:00,65.9,65.93,65.86,65.92,149100.0,48.4349,48.457,48.4055,48.4496,149100.0
2015-03-23 10:45:00,65.92,65.95,65.87,65.88,99200.0,48.4496,48.4716,48.4129,48.4202,99200.0
2015-03-23 10:50:00,65.89,65.94,65.88,65.92,150200.0,48.4276,48.4643,48.4202,48.4496,150200.0
2015-03-23 10:55:00,65.92,65.93,65.89,65.9,107500.0,48.4496,48.457,48.4276,48.4349,107500.0
2015-03-23 11:00:00,65.9,65.92,65.8,65.83,206600.0,48.4349,48.4496,48.3614,48.3835,206600.0
2015-03-23 11:05:00,65.83,65.84,65.76,65.81,125900.0,48.3835,48.3908,48.332,48.3688,125900.0
2015-03-23 11:10:00,65.81,65.85,65.76,65.77,231100.0,48.3688,48.3982,48.332,48.3394,231100.0
2015-03-23 11:15:00,65.78,65.82,65.78,65.8,201000.0,48.3467,48.3761,48.3467,48.3614,201000.0
2015-03-23 11:20:00,65.8,65.81,65.77,65.8,184200.0,48.3614,48.3688,48.3394,48.3614,184200.0
2015-03-23 11:25:00,65.8,65.82,65.77,65.78,211900.0,48.3614,48.3761,48.3394,48.3467,211900.0
2015-03-23 11:30:00,65.78,65.8,65.72,65.72,230200.0,48.3467,48.3614,48.3026,48.3026,230200.0
2015-03-23 11:35:00,65.73,65.79,65.72,65.79,89900.0,48.31,48.3541,48.3026,48.3541,89900.0
2015-03-23 11:40:00,65.79,65.81,65.73,65.73,106900.0,48.3541,48.3688,48.31,48.31,106900.0
2015-03-23 11:45:00,65.74,65.8,65.73,65.78,75900.0,48.3173,48.3614,48.31,48.3467,75900.0
2015-03-23 11:50:00,65.77,65.86,65.76,65.83,130500.0,48.3394,48.4055,48.332,48.3835,130500.0
2015-03-23 11:55:00,65.83,65.94,65.82,65.92,99500.0,48.3835,48.4643,48.3761,48.4496,99500.0
2015-03-23 12:00:00,65.91,65.92,65.85,65.91,128500.0,48.4423,48.4496,48.3982,48.4423,128500.0
2015-03-23 12:05:00,65.9,65.91,65.86,65.86,64600.0,48.4349,48.4423,48.4055,48.4055,64600.0
2015-03-23 12:10:00,65.87,65.89,65.82,65.84,103400.0,48.4129,48.4276,48.3761,48.3908,103400.0
2015-03-23 12:15:00,65.84,65.84,65.78,65.82,89300.0,48.3908,48.3908,48.3467,48.3761,89300.0
2015-03-23 12:20:00,65.82,66.02,65.82,66.0,193900.0,48.3761,48.5231,48.3761,48.5084,193900.0
2015-03-23 12:25:00,66.0,66.01,65.91,65.96,196200.0,48.5084,48.5157,48.4423,48.479,196200.0
2015-03-23 12:30:00,65.97,66.04,65.94,66.04,326400.0,48.4863,48.5378,48.4643,48.5378,326400.0
2015-03-23 12:35:00,66.05,66.06,65.98,66.01,100200.0,48.5451,48.5525,48.4937,48.5157,100200.0
2015-03-23 12:40:00,66.0,66.04,65.99,66.02,94100.0,48.5084,48.5378,48.501,48.5231,94100.0
2015-03-23 12:45:00,66.02,66.05,66.0,66.01,99000.0,48.5231,48.5451,48.5084,48.5157,99000.0
2015-03-23 12:50:00,66.01,66.02,65.96,65.96,112100.0,48.5157,48.5231,48.479,48.479,112100.0
2015-03-23 12:55:00,65.97,65.97,65.93,65.94,74300.0,48.4863,48.4863,48.457,48.4643,74300.0
2015-03-23 13:00:00,65.95,65.96,65.93,65.96,53500.0,48.4716,48.479,48.457,48.479,53500.0
2015-03-23 13:05:00,65.96,65.97,65.93,65.95,182900.0,48.479,48.4863,48.457,48.4716,182900.0
2015-03-23 13:10:00,65.95,65.96,65.92,65.94,87600.0,48.4716,48.479,48.4496,48.4643,87600.0
2015-03-23 13:15:00,65.94,65.97,65.93,65.97,88900.0,48.4643,48.4863,48.457,48.4863,88900.0
2015-03-23 13:20:00,65.96,65.98,65.92,65.97,54300.0,48.479,48.4937,48.4496,48.4863,54300.0
2015-03-23 13:25:00,65.97,65.98,65.95,65.96,27300.0,48.4863,48.4937,48.4716,48.479,27300.0
2015-03-23 13:30:00,65.96,65.98,65.95,65.95,48600.0,48.479,48.4937,48.4716,48.4716,48600.0
2015-03-23 13:35:00,65.96,66.07,65.95,66.06,139400.0,48.479,48.5598,48.4716,48.5525,139400.0
2015-03-23 13:40:00,66.06,66.12,66.05,66.11,64100.0,48.5525,48.5966,48.5451,48.5892,64100.0
2015-03-23 13:45:00,66.12,66.13,66.06,66.07,250600.0,48.5966,48.6039,48.5525,48.5598,250600.0
2015-03-23 13:50:00,66.06,66.07,66.02,66.03,91700.0,48.5525,48.5598,48.5231,48.5304,91700.0
2015-03-23 13:55:00,66.03,66.04,65.99,65.99,146800.0,48.5304,48.5378,48.501,48.501,146800.0
2015-03-23 14:00:00,65.98,66.03,65.98,66.02,201200.0,48.4937,48.5304,48.4937,48.5231,201200.0
2015-03-23 14:05:00,66.02,66.06,66.0,66.04,100800.0,48.5231,48.5525,48.5084,48.5378,100800.0
2015-03-23 14:10:00,66.04,66.07,66.03,66.07,67600.0,48.5378,48.5598,48.5304,48.5598,67600.0
2015-03-23 14:15:00,66.07,66.08,66.03,66.04,118200.0,48.5598,48.5672,48.5304,48.5378,118200.0
2015-03-23 14:20:00,66.05,66.06,66.01,66.05,58100.0,48.5451,48.5525,48.5157,48.5451,58100.0
2015-03-23 14:25:00,66.05,66.09,66.05,66.07,44400.0,48.5451,48.5745,48.5451,48.5598,44400.0
2015-03-23 14:30:00,66.08,66.08,66.06,66.06,58600.0,48.5672,48.5672,48.5525,48.5525,58600.0
2015-03-23 14:35:00,66.07,66.07,66.05,66.06,37600.0,48.5598,48.5598,48.5451,48.5525,37600.0
2015-03-23 14:40:00,66.05,66.1,66.05,66.08,97400.0,48.5451,48.5819,48.5451,48.5672,97400.0
2015-03-23 14:45:00,66.09,66.09,66.03,66.03,164200.0,48.5745,48.5745,48.5304,48.5304,164200.0
2015-03-23 14:50:00,66.03,66.04,66.01,66.04,119200.0,48.5304,48.5378,48.5157,48.5378,119200.0
2015-03-23 14:55:00,66.05,66.06,66.02,66.05,97400.0,48.5451,48.5525,48.5231,48.5451,97400.0
2015-03-23 15:00:00,66.06,66.06,66.03,66.05,52900.0,48.5525,48.5525,48.5304,48.5451,52900.0
2015-03-23 15:05:00,66.05,66.07,66.03,66.06,52200.0,48.5451,48.5598,48.5304,48.5525,52200.0
2015-03-23 15:10:00,66.05,66.06,66.02,66.03,65300.0,48.5451,48.5525,48.5231,48.5304,65300.0
2015-03-23 15:15:00,66.02,66.04,66.0,66.02,113900.0,48.5231,48.5378,48.5084,48.5231,113900.0
2015-03-23 15:20:00,66.03,66.05,66.02,66.05,167300.0,48.5304,48.5451,48.5231,48.5451,167300.0
2015-03-23 15:25:00,66.04,66.06,66.03,66.04,174200.0,48.5378,48.5525,48.5304,48.5378,174200.0
2015-03-23 15:30:00,66.05,66.07,66.03,66.07,526900.0,48.5451,48.5598,48.5304,48.5598,526900.0
2015-03-23 15:35:00,66.06,66.09,66.05,66.09,293100.0,48.5525,48.5745,48.5451,48.5745,293100.0
2015-03-23 15:40:00,66.09,66.09,66.06,66.09,142400.0,48.5745,48.5745,48.5525,48.5745,142400.0
2015-03-23 15:45:00,66.08,66.11,66.08,66.08,174900.0,48.5672,48.5892,48.5672,48.5672,174900.0
2015-03-23 15:50:00,66.08,66.09,66.04,66.05,434500.0,48.5672,48.5745,48.5378,48.5451,434500.0
2015-03-23 15:55:00,66.05,66.05,65.98,65.99,772200.0,48.5451,48.5451,48.4937,48.501,772200.0
2015-03-24 09:30:00,66.11,66.15,66.09,66.13,355000.0,48.5892,48.6186,48.5745,48.6039,355000.0
2015-03-24 09:35:00,66.14,66.14,66.0,66.0,196300.0,48.6113,48.6113,48.5084,48.5084,196300.0
2015-03-24 09:40:00,66.01,66.03,65.98,66.02,247900.0,48.5157,48.5304,48.4937,48.5231,247900.0
2015-03-24 09:45:00,66.02,66.03,65.94,66.01,542000.0,48.5231,48.5304,48.4643,48.5157,542000.0
2015-03-24 09:50:00,66.01,66.07,66.01,66.05,246900.0,48.5157,48.5598,48.5157,48.5451,246900.0
2015-03-24 09:55:00,66.06,66.11,66.05,66.11,198300.0,48.5525,48.5892,48.5451,48.5892,198300.0
2015-03-24 10:00:00,66.11,66.14,66.03,66.12,206800.0,48.5892,48.6113,48.5304,48.5966,206800.0
2015-03-24 10:05:00,66.12,66.19,66.11,66.14,117900.0,48.5966,48.648,48.5892,48.6113,117900.0
2015-03-24 10:10:00,66.15,66.16,66.06,66.12,236200.0,48.6186,48.626,48.5525,48.5966,236200.0
2015-03-24 10:15:00,66.13,66.13,66.07,66.13,180100.0,48.6039,48.6039,48.5598,48.6039,180100.0
2015-03-24 10:20:00,66.13,66.14,66.02,66.03,161900.0,48.6039,48.6113,48.5231,48.5304,161900.0
2015-03-24 10:25:00,66.03,66.08,66.01,66.08,136100.0,48.5304,48.5672,48.5157,48.5672,136100.0
2015-03-24 10:30:00,66.08,66.1,66.05,66.1,89500.0,48.5672,48.5819,48.5451,48.5819,89500.0
2015-03-24 10:35:00,66.1,66.11,66.08,66.11,50200.0,48.5819,48.5892,48.5672,48.5892,50200.0
2015-03-24 10:40:00,66.11,66.16,66.1,66.14,89100.0,48.5892,48.626,48.5819,48.6113,89100.0
2015-03-24 10:45:00,66.14,66.16,66.12,66.15,114900.0,48.6113,48.626,48.5966,48.6186,114900.0
2015-03-24 10:50:00,66.15,66.2,66.15,66.17,134300.0,48.6186,48.6554,48.6186,48.6333,134300.0
2015-03-24 10:55:00,66.17,66.21,66.15,66.15,186700.0,48.6333,48.6627,48.6186,48.6186,186700.0
2015-03-24 11:00:00,66.15,66.16,66.11,66.12,126700.0,48.6186,48.626,48.5892,48.5966,126700.0
2015-03-24 11:05:00,66.12,66.17,66.11,66.15,147900.0,48.5966,48.6333,48.5892,48.6186,147900.0
2015-03-24 11:10:00,66.15,66.18,66.14,66.16,172700.0,48.6186,48.6407,48.6113,48.626,172700.0
2015-03-24 11:15:00,66.16,66.17,66.12,66.14,137700.0,48.626,48.6333,48.5966,48.6113,137700.0
2015-03-24 11:20:00,66.13,66.17,66.12,66.14,153500.0,48.6039,48.6333,48.5966,48.6113,153500.0
2015-03-24 11:25:00,66.14,66.16,66.13,66.15,381700.0,48.6113,48.626,48.6039,48.6186,381700.0
2015-03-24 11:30:00,66.15,66.17,66.13,66.15,107700.0,48.6186,48.6333,48.6039,48.6186,107700.0
2015-03-24 11:35:00,66.15,66.15,66.08,66.08,303900.0,48.6186,48.6186,48.5672,48.5672,303900.0
2015-03-24 11:40:00,66.09,66.14,66.08,66.11,100100.0,48.5745,48.6113,48.5672,48.5892,100100.0
2015-03-24 11:45:00,66.1,66.11,66.07,66.1,185600.0,48.5819,48.5892,48.5598,48.5819,185600.0
2015-03-24 11:50:00,66.1,66.14,66.09,66.13,120800.0,48.5819,48.6113,48.5745,48.6039,120800.0
2015-03-24 11:55:00,66.13,66.16,66.11,66.13,163900.0,48.6039,48.626,48.5892,48.6039,163900.0
2015-03-24 12:00:00,66.12,66.16,66.11,66.16,54700.0,48.5966,48.626,48.5892,48.626,54700.0
2015-03-24 12:05:00,66.16,66.16,66.11,66.15,88700.0,48.626,48.626,48.5892,48.6186,88700.0
2015-03-24 12:10:00,66.15,66.19,66.12,66.15,99100.0,48.6186,48.648,48.5966,48.6186,99100.0
2015-03-24 12:15:00,66.14,66.15,66.11,66.14,41500.0,48.6113,48.6186,48.5892,48.6113,41500.0
2015-03-24 12:20:00,66.15,66.15,66.12,66.13,41900.0,48.6186,48.6186,48.5966,48.6039,41900.0
2015-03-24 12:25:00,66.13,66.14,66.08,66.09,193100.0,48.6039,48.6113,48.5672,48.5745,193100.0
2015-03-24 12:30:00,66.1,66.11,66.03,66.03,300100.0,48.5819,48.5892,48.5304,48.5304,300100.0
2015-03-24 12:35:00,66.03,66.05,65.99,65.99,236800.0,48.5304,48.5451,48.501,48.501,236800.0
2015-03-24 12:40:00,65.99,66.04,65.99,66.02,42900.0,48.501,48.5378,48.501,48.5231,42900.0
2015-03-24 12:45:00,66.02,66.05,65.98,65.99,47100.0,48.5231,48.5451,48.4937,48.501,47100.0
2015-03-24 12:50:00,65.98,66.02,65.95,66.01,82400.0,48.4937,48.5231,48.4716,48.5157,82400.0
2015-03-24 12:55:00,66.02,66.03,65.99,66.0,31200.0,48.5231,48.5304,48.501,48.5084,31200.0
2015-03-24 13:00:00,66.0,66.03,65.99,66.01,68300.0,48.5084,48.5304,48.501,48.5157,68300.0
2015-03-24 13:05:00,66.01,66.08,66.01,66.06,62100.0,48.5157,48.5672,48.5157,48.5525,62100.0
2015-03-24 13:10:00,66.06,66.07,66.02,66.04,52700.0,48.5525,48.5598,48.5231,48.5378,52700.0
2015-03-24 13:15:00,66.04,66.06,66.04,66.06,54100.0,48.5378,48.5525,48.5378,48.5525,54100.0
2015-03-24 13:20:00,66.06,66.08,66.04,66.06,1243600.0,48.5525,48.5672,48.5378,48.5525,1243600.0
2015-03-24 13:25:00,66.06,66.06,65.96,65.97,168300.0,48.5525,48.5525,48.479,48.4863,168300.0
2015-03-24 13:30:00,65.98,66.0,65.95,65.98,154700.0,48.4937,48.5084,48.4716,48.4937,154700.0
2015-03-24 13:35:00,65.98,66.02,65.98,66.02,223700.0,48.4937,48.5231,48.4937,48.5231,223700.0
2015-03-24 13:40:00,66.02,66.06,66.01,66.04,130000.0,48.5231,48.5525,48.5157,48.5378,130000.0
2015-03-24 13:45:00,66.05,66.05,65.99,66.02,146200.0,48.5451,48.5451,48.501,48.5231,146200.0
2015-03-24 13:50:00,66.01,66.03,66.0,66.03,55100.0,48.5157,48.5304,48.5084,48.5304,55100.0
2015-03-24 13:55:00,66.03,66.06,66.0,66.04,118200.0,48.5304,48.5525,48.5084,48.5378,118200.0
2015-03-24 14:00:00,66.04,66.04,66.0,66.01,43600.0,48.5378,48.5378,48.5084,48.5157,43600.0
2015-03-24 14:05:00,66.01,66.03,65.98,66.03,116300.0,48.5157,48.5304,48.4937,48.5304,116300.0
2015-03-24 14:10:00,66.03,66.04,65.95,65.95,109500.0,48.5304,48.5378,48.4716,48.4716,109500.0
2015-03-24 14:15:00,65.96,65.98,65.92,65.92,57900.0,48.479,48.4937,48.4496,48.4496,57900.0
2015-03-24 14:20:00,65.92,65.94,65.9,65.94,97000.0,48.4496,48.4643,48.4349,48.4643,97000.0
2015-03-24 14:25:00,65.93,65.96,65.92,65.95,377000.0,48.457,48.479,48.4496,48.4716,377000.0
2015-03-24 14:30:00,65.95,65.95,65.91,65.92,187500.0,48.4716,48.4716,48.4423,48.4496,187500.0
2015-03-24 14:35:00,65.91,65.95,65.91,65.93,134400.0,48.4423,48.4716,48.4423,48.457,134400.0
2015-03-24 14:40:00,65.92,65.95,65.91,65.94,154600.0,48.4496,48.4716,48.4423,48.4643,154600.0
2015-03-24 14:45:00,65.94,65.96,65.93,65.93,49700.0,48.4643,48.479,48.457,48.457,49700.0
2015-03-24 14:50:00,65.94,65.94,65.91,65.93,131400.0,48.4643,48.4643,48.4423,48.457,131400.0
2015-03-24 14:55:00,65.92,65.95,65.9,65.92,148900.0,48.4496,48.4716,48.4349,48.4496,148900.0
2015-03-24 15:00:00,65.92,65.97,65.91,65.96,273900.0,48.4496,48.4863,48.4423,48.479,273900.0
2015-03-24 15:05:00,65.96,66.01,65.96,65.99,185000.0,48.479,48.5157,48.479,48.501,185000.0
2015-03-24 15:10:00,66.0,66.0,65.97,65.98,69900.0,48.5084,48.5084,48.4863,48.4937,69900.0
2015-03-24 15:15:00,65.98,65.99,65.97,65.99,93800.0,48.4937,48.501,48.4863,48.501,93800.0
2015-03-24 15:20:00,65.99,65.99,65.9,65.91,287600.0,48.501,48.501,48.4349,48.4423,287600.0
2015-03-24 15:25:00,65.91,65.92,65.89,65.89,229500.0,48.4423,48.4496,48.4276,48.4276,229500.0
2015-03-24 15:30:00,65.9,65.95,65.89,65.93,271400.0,48.4349,48.4716,48.4276,48.457,271400.0
2015-03-24 15:35:00,65.94,65.95,65.92,65.93,242700.0,48.4643,48.4716,48.4496,48.457,242700.0
2015-03-24 15:40:00,65.94,65.96,65.9,65.91,168100.0,48.4643,48.479,48.4349,48.4423,168100.0
2015-03-24 15:45:00,65.91,65.94,65.9,65.91,327700.0,48.4423,48.4643,48.4349,48.4423,327700.0
2015-03-24 15:50:00,65.9,65.91,65.88,65.88,391900.0,48.4349,48.4423,48.4202,48.4202,391900.0
2015-03-24 15:55:00,65.89,65.89,65.85,65.87,602700.0,48.4276,48.4276,48.3982,48.4129,602700.0
2015-03-25 09:30:00,66.09,66.19,66.09,66.13,423100.0,48.5745,48.648,48.5745,48.6039,423100.0
2015-03-25 09:35:00,66.13,66.14,65.99,66.0,282200.0,48.6039,48.6113,48.501,48.5084,282200.0
2015-03-25 09:40:00,66.0,66.03,65.97,66.02,346900.0,48.5084,48.5304,48.4863,48.5231,346900.0
2015-03-25 09:45:00,66.01,66.03,65.91,65.91,1106400.0,48.5157,48.5304,48.4423,48.4423,1106400.0
2015-03-25 09:50:00,65.92,66.03,65.91,66.03,910900.0,48.4496,48.5304,48.4423,48.5304,910900.0
2015-03-25 09:55:00,66.03,66.04,65.98,66.02,207600.0,48.5304,48.5378,48.4937,48.5231,207600.0
2015-03-25 10:00:00,66.02,66.07,66.01,66.06,188100.0,48.5231,48.5598,48.5157,48.5525,188100.0
2015-03-25 10:05:00,66.06,66.08,66.05,66.08,76700.0,48.5525,48.5672,48.5451,48.5672,76700.0
2015-03-25 10:10:00,66.08,66.1,66.06,66.07,120100.0,48.5672,48.5819,48.5525,48.5598,120100.0
2015-03-25 10:15:00,66.07,66.13,66.06,66.1,72400.0,48.5598,48.6039,48.5525,48.5819,72400.0
2015-03-25 10:20:00,66.1,66.14,66.09,66.11,134500.0,48.5819,48.6113,48.5745,48.5892,134500.0
2015-03-25 10:25:00,66.11,66.12,66.03,66.03,209100.0,48.5892,48.5966,48.5304,48.5304,209100.0
2015-03-25 10:30:00,66.03,66.04,65.98,66.0,245500.0,48.5304,48.5378,48.4937,48.5084,245500.0
2015-03-25 10:35:00,66.0,66.02,65.95,65.95,91200.0,48.5084,48.5231,48.4716,48.4716,91200.0
2015-03-25 10:40:00,65.94,65.96,65.89,65.95,522000.0,48.4643,48.479,48.4276,48.4716,522000.0
2015-03-25 10:45:00,65.95,65.96,65.88,65.95,142600.0,48.4716,48.479,48.4202,48.4716,142600.0
2015-03-25 10:50:00,65.95,65.99,65.94,65.94,147500.0,48.4716,48.501,48.4643,48.4643,147500.0
2015-03-25 10:55:00,65.94,65.99,65.93,65.98,99500.0,48.4643,48.501,48.457,48.4937,99500.0
2015-03-25 11:00:00,65.98,66.01,65.96,65.99,250900.0,48.4937,48.5157,48.479,48.501,250900.0
2015-03-25 11:05:00,65.99,66.0,65.92,65.93,215300.0,48.501,48.5084,48.4496,48.457,215300.0
2015-03-25 11:10:00,65.92,65.93,65.89,65.91,119500.0,48.4496,48.457,48.4276,48.4423,119500.0
2015-03-25 11:15:00,65.91,65.93,65.87,65.91,380900.0,48.4423,48.457,48.4129,48.4423,380900.0
2015-03-25 11:20:00,65.91,65.91,65.88,65.91,123200.0,48.4423,48.4423,48.4202,48.4423,123200.0
2015-03-25 11:25:00,65.91,65.96,65.91,65.95,187800.0,48.4423,48.479,48.4423,48.4716,187800.0
2015-03-25 11:30:00,65.94,65.96,65.85,65.86,166800.0,48.4643,48.479,48.3982,48.4055,166800.0
2015-03-25 11:35:00,65.85,65.92,65.82,65.83,128000.0,48.3982,48.4496,48.3761,48.3835,128000.0
2015-03-25 11:40:00,65.83,65.85,65.79,65.83,417700.0,48.3835,48.3982,48.3541,48.3835,417700.0
2015-03-25 11:45:00,65.83,65.84,65.79,65.8,267000.0,48.3835,48.3908,48.3541,48.3614,267000.0
2015-03-25 11:50:00,65.81,65.84,65.79,65.8,193600.0,48.3688,48.3908,48.3541,48.3614,193600.0
2015-03-25 11:55:00,65.8,65.81,65.73,65.8,146800.0,48.3614,48.3688,48.31,48.3614,146800.0
2015-03-25 12:00:00,65.8,65.82,65.78,65.79,100500.0,48.3614,48.3761,48.3467,48.3541,100500.0
2015-03-25 12:05:00,65.78,65.81,65.75,65.76,81500.0,48.3467,48.3688,48.3247,48.332,81500.0
2015-03-25 12:10:00,65.76,65.77,65.73,65.77,254700.0,48.332,48.3394,48.31,48.3394,254700.0
2015-03-25 12:15:00,65.76,65.79,65.74,65.75,126400.0,48.332,48.3541,48.3173,48.3247,126400.0
2015-03-25 12:20:00,65.76,65.77,65.72,65.75,119000.0,48.332,48.3394,48.3026,48.3247,119000.0
2015-03-25 12:25:00,65.75,65.83,65.74,65.81,229800.0,48.3247,48.3835,48.3173,48.3688,229800.0
2015-03-25 12:30:00,65.81,65.82,65.68,65.71,208900.0,48.3688,48.3761,48.2732,48.2953,208900.0
2015-03-25 12:35:00,65.71,65.72,65.66,65.7,183500.0,48.2953,48.3026,48.2585,48.2879,183500.0
2015-03-25 12:40:00,65.7,65.7,65.62,65.64,203600.0,48.2879,48.2879,48.2291,48.2438,203600.0
2015-03-25 12:45:00,65.64,65.69,65.63,65.69,175300.0,48.2438,48.2806,48.2365,48.2806,175300.0
2015-03-25 12:50:00,65.68,65.7,65.66,65.7,113800.0,48.2732,48.2879,48.2585,48.2879,113800.0
2015-03-25 12:55:00,65.7,65.75,65.69,65.74,132000.0,48.2879,48.3247,48.2806,48.3173,132000.0
2015-03-25 13:00:00,65.74,65.75,65.71,65.72,90100.0,48.3173,48.3247,48.2953,48.3026,90100.0
2015-03-25 13:05:00,65.73,65.73,65.68,65.7,123900.0,48.31,48.31,48.2732,48.2879,123900.0
2015-03-25 13:10:00,65.71,65.72,65.64,65.64,391900.0,48.2953,48.3026,48.2438,48.2438,391900.0
2015-03-25 13:15:00,65.64,65.65,65.59,65.64,190900.0,48.2438,48.2512,48.2071,48.2438,190900.0
2015-03-25 13:20:00,65.64,65.65,65.6,65.64,52200.0,48.2438,48.2512,48.2144,48.2438,52200.0
2015-03-25 13:25:00,65.64,65.7,65.63,65.69,108600.0,48.2438,48.2879,48.2365,48.2806,108600.0
2015-03-25 13:30:00,65.69,65.7,65.65,65.66,51300.0,48.2806,48.2879,48.2512,48.2585,51300.0
2015-03-25 13:35:00,65.65,65.69,65.63,65.69,44700.0,48.2512,48.2806,48.2365,48.2806,44700.0
2015-03-25 13:40:00,65.69,65.72,65.67,65.71,99100.0,48.2806,48.3026,48.2659,48.2953,99100.0
2015-03-25 13:45:00,65.71,65.74,65.69,65.74,67700.0,48.2953,48.3173,48.2806,48.3173,67700.0
2015-03-25 13:50:00,65.74,65.75,65.72,65.74,37900.0,48.3173,48.3247,48.3026,48.3173,37900.0
2015-03-25 13:55:00,65.73,65.74,65.69,65.69,61500.0,48.31,48.3173,48.2806,48.2806,61500.0
2015-03-25 14:00:00,65.7,65.72,65.67,65.72,136700.0,48.2879,48.3026,48.2659,48.3026,136700.0
2015-03-25 14:05:00,65.72,65.72,65.68,65.69,68700.0,48.3026,48.3026,48.2732,48.2806,68700.0
2015-03-25 14:10:00,65.69,65.72,65.68,65.7,42600.0,48.2806,48.3026,48.2732,48.2879,42600.0
2015-03-25 14:15:00,65.7,65.75,65.69,65.74,126300.0,48.2879,48.3247,48.2806,48.3173,126300.0
2015-03-25 14:20:00,65.74,65.74,65.7,65.72,83600.0,48.3173,48.3173,48.2879,48.3026,83600.0
2015-03-25 14:25:00,65.71,65.73,65.69,65.73,361700.0,48.2953,48.31,48.2806,48.31,361700.0
2015-03-25 14:30:00,65.74,65.75,65.72,65.73,162400.0,48.3173,48.3247,48.3026,48.31,162400.0
2015-03-25 14:35:00,65.74,65.75,65.72,65.74,127800.0,48.3173,48.3247,48.3026,48.3173,127800.0
2015-03-25 14:40:00,65.73,65.74,65.69,65.7,54600.0,48.31,48.3173,48.2806,48.2879,54600.0
2015-03-25 14:45:00,65.7,65.7,65.64,65.69,217900.0,48.2879,48.2879,48.2438,48.2806,217900.0
2015-03-25 14:50:00,65.69,65.72,65.66,65.71,78200.0,48.2806,48.3026,48.2585,48.2953,78200.0
2015-03-25 14:55:00,65.71,65.73,65.67,65.68,173800.0,48.2953,48.31,48.2659,48.2732,173800.0
2015-03-25 15:00:00,65.68,65.68,65.61,65.62,71900.0,48.2732,48.2732,48.2218,48.2291,71900.0
2015-03-25 15:05:00,65.62,65.64,65.6,65.63,92100.0,48.2291,48.2438,48.2144,48.2365,92100.0
2015-03-25 15:10:00,65.63,65.66,65.61,65.64,96200.0,48.2365,48.2585,48.2218,48.2438,96200.0
2015-03-25 15:15:00,65.64,65.64,65.61,65.62,60000.0,48.2438,48.2438,48.2218,48.2291,60000.0
2015-03-25 15:20:00,65.63,65.64,65.58,65.6,219100.0,48.2365,48.2438,48.1997,48.2144,219100.0
2015-03-25 15:25:00,65.61,65.62,65.57,65.58,191600.0,48.2218,48.2291,48.1924,48.1997,191600.0
2015-03-25 15:30:00,65.58,65.6,65.56,65.58,173800.0,48.1997,48.2144,48.185,48.1997,173800.0
2015-03-25 15:35:00,65.58,65.61,65.56,65.59,178800.0,48.1997,48.2218,48.185,48.2071,178800.0
2015-03-25 15:40:00,65.59,65.6,65.56,65.59,217600.0,48.2071,48.2144,48.185,48.2071,217600.0
2015-03-25 15:45:00,65.59,65.59,65.52,65.54,342000.0,48.2071,48.2071,48.1556,48.1703,342000.0
2015-03-25 15:50:00,65.53,65.54,65.5,65.52,511000.0,48.163,48.1703,48.1409,48.1556,511000.0
2015-03-25 15:55:00,65.52,65.57,65.51,65.53,1461600.0,48.1556,48.1924,48.1483,48.163,1461600.0
2015-03-26 09:30:00,64.98,65.04,64.97,65.01,358200.0,47.7587,47.8028,47.7514,47.7808,358200.0
2015-03-26 09:35:00,65.01,65.03,64.95,65.02,384700.0,47.7808,47.7955,47.7367,47.7881,384700.0
2015-03-26 09:40:00,65.02,65.03,64.98,65.02,542000.0,47.7881,47.7955,47.7587,47.7881,542000.0
2015-03-26 09:45:00,65.02,65.02,64.97,64.99,535500.0,47.7881,47.7881,47.7514,47.7661,535500.0
2015-03-26 09:50:00,64.99,65.0,64.91,64.94,307700.0,47.7661,47.7734,47.7073,47.7293,307700.0
2015-03-26 09:55:00,64.94,64.95,64.8,64.84,636100.0,47.7293,47.7367,47.6264,47.6558,636100.0
2015-03-26 10:00:00,64.83,64.87,64.76,64.76,193000.0,47.6485,47.6779,47.597,47.597,193000.0
2015-03-26 10:05:00,64.76,64.79,64.64,64.65,190800.0,47.597,47.6191,47.5088,47.5162,190800.0
2015-03-26 10:10:00,64.65,64.71,64.58,64.64,305800.0,47.5162,47.5603,47.4647,47.5088,305800.0
2015-03-26 10:15:00,64.65,64.65,64.54,64.61,140400.0,47.5162,47.5162,47.4353,47.4868,140400.0
2015-03-26 10:20:00,64.61,64.71,64.61,64.67,180400.0,47.4868,47.5603,47.4868,47.5309,180400.0
2015-03-26 10:25:00,64.67,64.72,64.64,64.7,241000.0,47.5309,47.5676,47.5088,47.5529,241000.0
2015-03-26 10:30:00,64.69,64.77,64.65,64.73,374600.0,47.5456,47.6044,47.5162,47.575,374600.0
2015-03-26 10:35:00,64.73,64.76,64.71,64.71,411800.0,47.575,47.597,47.5603,47.5603,411800.0
2015-03-26 10:40:00,64.71,64.81,64.69,64.81,162900.0,47.5603,47.6338,47.5456,47.6338,162900.0
2015-03-26 10:45:00,64.8,64.85,64.76,64.81,217100.0,47.6264,47.6632,47.597,47.6338,217100.0
2015-03-26 10:50:00,64.8,64.86,64.77,64.8,144300.0,47.6264,47.6705,47.6044,47.6264,144300.0
2015-03-26 10:55:00,64.79,64.8,64.75,64.78,97500.0,47.6191,47.6264,47.5897,47.6117,97500.0
2015-03-26 11:00:00,64.78,64.79,64.74,64.76,183100.0,47.6117,47.6191,47.5823,47.597,183100.0
2015-03-26 11:05:00,64.76,64.83,64.75,64.78,160700.0,47.597,47.6485,47.5897,47.6117,160700.0
2015-03-26 11:10:00,64.79,64.79,64.7,64.71,278200.0,47.6191,47.6191,47.5529,47.5603,278200.0
2015-03-26 11:15:00,64.71,64.76,64.71,64.72,156900.0,47.5603,47.597,47.5603,47.5676,156900.0
2015-03-26 11:20:00,64.72,64.77,64.7,64.76,76600.0,47.5676,47.6044,47.5529,47.597,76600.0
2015-03-26 11:25:00,64.76,64.82,64.72,64.81,185400.0,47.597,47.6411,47.5676,47.6338,185400.0
2015-03-26 11:30:00,64.81,64.86,64.79,64.86,92300.0,47.6338,47.6705,47.6191,47.6705,92300.0
2015-03-26 11:35:00,64.86,64.87,64.83,64.86,119300.0,47.6705,47.6779,47.6485,47.6705,119300.0
2015-03-26 11:40:00,64.84,64.91,64.84,64.85,266100.0,47.6558,47.7073,47.6558,47.6632,266100.0
2015-03-26 11:45:00,64.86,64.88,64.81,64.84,157200.0,47.6705,47.6852,47.6338,47.6558,157200.0
2015-03-26 11:50:00,64.84,64.89,64.82,64.88,279700.0,47.6558,47.6926,47.6411,47.6852,279700.0
2015-03-26 11:55:00,64.89,64.96,64.87,64.95,322700.0,47.6926,47.744,47.6779,47.7367,322700.0
2015-03-26 12:00:00,64.96,64.99,64.92,64.95,301600.0,47.744,47.7661,47.7146,47.7367,301600.0
2015-03-26 12:05:00,64.96,64.98,64.91,64.94,129700.0,47.744,47.7587,47.7073,47.7293,129700.0
2015-03-26 12:10:00,64.93,64.97,64.93,64.96,124200.0,47.722,47.7514,47.722,47.744,124200.0
2015-03-26 12:15:00,64.96,64.98,64.91,64.97,192900.0,47.744,47.7587,47.7073,47.7514,192900.0
2015-03-26 12:20:00,64.97,65.01,64.94,64.94,149700.0,47.7514,47.7808,47.7293,47.7293,149700.0
2015-03-26 12:25:00,64.94,65.0,64.94,64.97,512600.0,47.7293,47.7734,47.7293,47.7514,512600.0
2015-03-26 12:30:00,64.97,65.02,64.96,65.02,512700.0,47.7514,47.7881,47.744,47.7881,512700.0
2015-03-26 12:35:00,65.01,65.04,64.98,65.02,221200.0,47.7808,47.8028,47.7587,47.7881,221200.0
2015-03-26 12:40:00,65.01,65.02,64.93,64.96,234100.0,47.7808,47.7881,47.722,47.744,234100.0
2015-03-26 12:45:00,64.97,65.05,64.94,65.04,209600.0,47.7514,47.8102,47.7293,47.8028,209600.0
2015-03-26 12:50:00,65.05,65.12,65.04,65.12,160200.0,47.8102,47.8616,47.8028,47.8616,160200.0
2015-03-26 12:55:00,65.12,65.12,65.09,65.12,129200.0,47.8616,47.8616,47.8396,47.8616,129200.0
2015-03-26 13:00:00,65.12,65.12,65.04,65.04,99100.0,47.8616,47.8616,47.8028,47.8028,99100.0
2015-03-26 13:05:00,65.03,65.06,65.03,65.05,233400.0,47.7955,47.8175,47.7955,47.8102,233400.0
2015-03-26 13:10:00,65.05,65.07,64.94,64.96,139600.0,47.8102,47.8249,47.7293,47.744,139600.0
2015-03-26 13:15:00,64.96,64.98,64.91,64.97,129800.0,47.744,47.7587,47.7073,47.7514,129800.0
2015-03-26 13:20:00,64.98,65.0,64.9,64.91,192800.0,47.7587,47.7734,47.6999,47.7073,192800.0
2015-03-26 13:25:00,64.91,64.97,64.9,64.96,111800.0,47.7073,47.7514,47.6999,47.744,111800.0
2015-03-26 13:30:00,64.96,65.01,64.92,64.98,234800.0,47.744,47.7808,47.7146,47.7587,234800.0
2015-03-26 13:35:00,64.97,64.98,64.9,64.92,181600.0,47.7514,47.7587,47.6999,47.7146,181600.0
2015-03-26 13:40:00,64.93,65.02,64.92,65.01,383700.0,47.722,47.7881,47.7146,47.7808,383700.0
2015-03-26 13:45:00,65.01,65.03,64.96,65.0,322900.0,47.7808,47.7955,47.744,47.7734,322900.0
2015-03-26 13:50:00,65.0,65.04,64.97,65.02,154000.0,47.7734,47.8028,47.7514,47.7881,154000.0
2015-03-26 13:55:00,65.03,65.05,64.99,65.01,75200.0,47.7955,47.8102,47.7661,47.7808,75200.0
2015-03-26 14:00:00,65.0,65.03,64.99,65.03,67100.0,47.7734,47.7955,47.7661,47.7955,67100.0
2015-03-26 14:05:00,65.03,65.03,64.95,64.95,106000.0,47.7955,47.7955,47.7367,47.7367,106000.0
2015-03-26 14:10:00,64.96,64.99,64.92,64.96,116200.0,47.744,47.7661,47.7146,47.744,116200.0
2015-03-26 14:15:00,64.95,65.02,64.95,65.02,134700.0,47.7367,47.7881,47.7367,47.7881,134700.0
2015-03-26 14:20:00,65.02,65.03,64.97,64.98,148300.0,47.7881,47.7955,47.7514,47.7587,148300.0
2015-03-26 14:25:00,64.98,64.99,64.95,64.95,170600.0,47.7587,47.7661,47.7367,47.7367,170600.0
2015-03-26 14:30:00,64.96,65.0,64.95,64.98,176600.0,47.744,47.7734,47.7367,47.7587,176600.0
2015-03-26 14:35:00,64.99,65.03,64.98,64.98,101700.0,47.7661,47.7955,47.7587,47.7587,101700.0
2015-03-26 14:40:00,65.0,65.01,64.99,65.0,111100.0,47.7734,47.7808,47.7661,47.7734,111100.0
2015-03-26 14:45:00,65.0,65.0,64.94,64.95,217100.0,47.7734,47.7734,47.7293,47.7367,217100.0
2015-03-26 14:50:00,64.94,64.95,64.9,64.93,165100.0,47.7293,47.7367,47.6999,47.722,165100.0
2015-03-26 14:55:00,64.93,64.96,64.9,64.91,226600.0,47.722,47.744,47.6999,47.7073,226600.0
2015-03-26 15:00:00,64.9,64.94,64.9,64.93,266300.0,47.6999,47.7293,47.6999,47.722,266300.0
2015-03-26 15:05:00,64.92,64.96,64.91,64.95,117300.0,47.7146,47.744,47.7073,47.7367,117300.0
2015-03-26 15:10:00,64.95,64.96,64.89,64.89,191200.0,47.7367,47.744,47.6926,47.6926,191200.0
2015-03-26 15:15:00,64.89,64.92,64.88,64.88,861600.0,47.6926,47.7146,47.6852,47.6852,861600.0
2015-03-26 15:20:00,64.89,64.92,64.88,64.9,473400.0,47.6926,47.7146,47.6852,47.6999,473400.0
2015-03-26 15:25:00,64.9,64.94,64.89,64.93,355600.0,47.6999,47.7293,47.6926,47.722,355600.0
2015-03-26 15:30:00,64.93,65.0,64.9,65.0,568300.0,47.722,47.7734,47.6999,47.7734,568300.0
2015-03-26 15:35:00,65.0,65.03,64.95,64.95,313500.0,47.7734,47.7955,47.7367,47.7367,313500.0
2015-03-26 15:40:00,64.95,64.97,64.9,64.96,358100.0,47.7367,47.7514,47.6999,47.744,358100.0
2015-03-26 15:45:00,64.97,65.01,64.95,64.99,587500.0,47.7514,47.7808,47.7367,47.7661,587500.0
2015-03-26 15:50:00,65.0,65.0,64.94,64.95,769300.0,47.7734,47.7734,47.7293,47.7367,769300.0
2015-03-26 15:55:00,64.95,65.0,64.93,64.97,1645600.0,47.7367,47.7734,47.722,47.7514,1645600.0
2015-03-27 09:30:00,64.98,65.01,64.94,64.98,524500.0,47.7587,47.7808,47.7293,47.7587,524500.0
2015-03-27 09:35:00,64.98,64.99,64.92,64.95,288600.0,47.7587,47.7661,47.7146,47.7367,288600.0
2015-03-27 09:40:00,64.95,64.95,64.9,64.91,332100.0,47.7367,47.7367,47.6999,47.7073,332100.0
2015-03-27 09:45:00,64.91,64.93,64.82,64.93,178900.0,47.7073,47.722,47.6411,47.722,178900.0
2015-03-27 09:50:00,64.92,65.01,64.89,64.98,178300.0,47.7146,47.7808,47.6926,47.7587,178300.0
2015-03-27 09:55:00,64.97,65.01,64.95,65.0,218700.0,47.7514,47.7808,47.7367,47.7734,218700.0
2015-03-27 10:00:00,64.99,65.04,64.94,65.04,197200.0,47.7661,47.8028,47.7293,47.8028,197200.0
2015-03-27 10:05:00,65.03,65.04,64.97,65.01,343500.0,47.7955,47.8028,47.7514,47.7808,343500.0
2015-03-27 10:10:00,65.0,65.03,64.89,64.92,511700.0,47.7734,47.7955,47.6926,47.7146,511700.0
2015-03-27 10:15:00,64.92,64.96,64.85,64.94,182000.0,47.7146,47.744,47.6632,47.7293,182000.0
2015-03-27 10:20:00,64.94,65.02,64.93,65.01,75400.0,47.7293,47.7881,47.722,47.7808,75400.0
2015-03-27 10:25:00,65.0,65.01,64.96,64.99,131300.0,47.7734,47.7808,47.744,47.7661,131300.0
2015-03-27 10:30:00,64.99,65.0,64.89,64.91,93800.0,47.7661,47.7734,47.6926,47.7073,93800.0
2015-03-27 10:35:00,64.91,65.03,64.9,65.01,194800.0,47.7073,47.7955,47.6999,47.7808,194800.0
2015-03-27 10:40:00,65.01,65.04,65.0,65.0,174500.0,47.7808,47.8028,47.7734,47.7734,174500.0
2015-03-27 10:45:00,64.99,65.04,64.99,65.03,201300.0,47.7661,47.8028,47.7661,47.7955,201300.0
2015-03-27 10:50:00,65.03,65.09,65.02,65.06,197100.0,47.7955,47.8396,47.7881,47.8175,197100.0
2015-03-27 10:55:00,65.05,65.11,65.05,65.1,69700.0,47.8102,47.8543,47.8102,47.8469,69700.0
2015-03-27 11:00:00,65.1,65.1,65.05,65.06,73700.0,47.8469,47.8469,47.8102,47.8175,73700.0
2015-03-27 11:05:00,65.05,65.09,65.05,65.06,90900.0,47.8102,47.8396,47.8102,47.8175,90900.0
2015-03-27 11:10:00,65.06,65.09,65.05,65.08,76800.0,47.8175,47.8396,47.8102,47.8322,76800.0
2015-03-27 11:15:00,65.08,65.09,65.02,65.02,41300.0,47.8322,47.8396,47.7881,47.7881,41300.0
2015-03-27 11:20:00,65.02,65.08,65.02,65.02,61600.0,47.7881,47.8322,47.7881,47.7881,61600.0
2015-03-27 11:25:00,65.02,65.03,64.97,64.99,38400.0,47.7881,47.7955,47.7514,47.7661,38400.0
2015-03-27 11:30:00,64.99,65.03,64.98,65.01,46000.0,47.7661,47.7955,47.7587,47.7808,46000.0
2015-03-27 11:35:00,65.02,65.03,64.97,65.02,58400.0,47.7881,47.7955,47.7514,47.7881,58400.0
2015-03-27 11:40:00,65.02,65.02,64.96,65.01,73000.0,47.7881,47.7881,47.744,47.7808,73000.0
2015-03-27 11:45:00,65.02,65.05,64.99,65.05,143200.0,47.7881,47.8102,47.7661,47.8102,143200.0
2015-03-27 11:50:00,65.04,65.04,64.93,64.95,75000.0,47.8028,47.8028,47.722,47.7367,75000.0
2015-03-27 11:55:00,64.95,65.01,64.9,65.01,137100.0,47.7367,47.7808,47.6999,47.7808,137100.0
2015-03-27 12:00:00,65.01,65.02,64.96,64.97,95300.0,47.7808,47.7881,47.744,47.7514,95300.0
2015-03-27 12:05:00,64.98,65.03,64.94,65.03,137500.0,47.7587,47.7955,47.7293,47.7955,137500.0
2015-03-27 12:10:00,65.03,65.1,65.0,65.02,506700.0,47.7955,47.8469,47.7734,47.7881,506700.0
2015-03-27 12:15:00,65.03,65.12,65.01,65.03,289700.0,47.7955,47.8616,47.7808,47.7955,289700.0
2015-03-27 12:20:00,65.03,65.08,65.0,65.05,145200.0,47.7955,47.8322,47.7734,47.8102,145200.0
2015-03-27 12:25:00,65.06,65.09,64.96,64.99,98400.0,47.8175,47.8396,47.744,47.7661,98400.0
2015-03-27 12:30:00,64.99,65.05,64.98,65.02,342300.0,47.7661,47.8102,47.7587,47.7881,342300.0
2015-03-27 12:35:00,65.03,65.03,64.99,65.02,67500.0,47.7955,47.7955,47.7661,47.7881,67500.0
2015-03-27 12:40:00,65.02,65.08,65.02,65.05,116100.0,47.7881,47.8322,47.7881,47.8102,116100.0
2015-03-27 12:45:00,65.04,65.04,65.01,65.01,58100.0,47.8028,47.8028,47.7808,47.7808,58100.0
2015-03-27 12:50:00,65.02,65.07,65.01,65.06,52800.0,47.7881,47.8249,47.7808,47.8175,52800.0
2015-03-27 12:55:00,65.06,65.1,65.05,65.1,45400.0,47.8175,47.8469,47.8102,47.8469,45400.0
2015-03-27 13:00:00,65.1,65.13,65.06,65.12,41800.0,47.8469,47.869,47.8175,47.8616,41800.0
2015-03-27 13:05:00,65.11,65.11,65.05,65.06,76400.0,47.8543,47.8543,47.8102,47.8175,76400.0
2015-03-27 13:10:00,65.06,65.07,65.04,65.05,34200.0,47.8175,47.8249,47.8028,47.8102,34200.0
2015-03-27 13:15:00,65.05,65.08,65.02,65.04,77100.0,47.8102,47.8322,47.7881,47.8028,77100.0
2015-03-27 13:20:00,65.05,65.07,65.04,65.06,26800.0,47.8102,47.8249,47.8028,47.8175,26800.0
2015-03-27 13:25:00,65.06,65.08,65.04,65.04,49100.0,47.8175,47.8322,47.8028,47.8028,49100.0
2015-03-27 13:30:00,65.04,65.05,65.02,65.03,49300.0,47.8028,47.8102,47.7881,47.7955,49300.0
2015-03-27 13:35:00,65.03,65.06,65.02,65.04,557400.0,47.7955,47.8175,47.7881,47.8028,557400.0
2015-03-27 13:40:00,65.05,65.05,65.01,65.01,63200.0,47.8102,47.8102,47.7808,47.7808,63200.0
2015-03-27 13:45:00,65.02,65.02,64.96,64.97,93000.0,47.7881,47.7881,47.744,47.7514,93000.0
2015-03-27 13:50:00,64.97,65.02,64.97,65.01,76200.0,47.7514,47.7881,47.7514,47.7808,76200.0
2015-03-27 13:55:00,65.01,65.06,65.01,65.05,68200.0,47.7808,47.8175,47.7808,47.8102,68200.0
2015-03-27 14:00:00,65.05,65.06,65.03,65.04,53500.0,47.8102,47.8175,47.7955,47.8028,53500.0
2015-03-27 14:05:00,65.05,65.05,65.02,65.05,31600.0,47.8102,47.8102,47.7881,47.8102,31600.0
2015-03-27 14:10:00,65.05,65.09,65.05,65.06,49400.0,47.8102,47.8396,47.8102,47.8175,49400.0
2015-03-27 14:15:00,65.06,65.1,65.04,65.06,42500.0,47.8175,47.8469,47.8028,47.8175,42500.0
2015-03-27 14:20:00,65.06,65.08,65.04,65.07,45700.0,47.8175,47.8322,47.8028,47.8249,45700.0
2015-03-27 14:25:00,65.06,65.09,65.05,65.07,43100.0,47.8175,47.8396,47.8102,47.8249,43100.0
2015-03-27 14:30:00,65.07,65.08,65.06,65.08,64600.0,47.8249,47.8322,47.8175,47.8322,64600.0
2015-03-27 14:35:00,65.07,65.08,65.02,65.03,42200.0,47.8249,47.8322,47.7881,47.7955,42200.0
2015-03-27 14:40:00,65.02,65.05,65.01,65.05,43700.0,47.7881,47.8102,47.7808,47.8102,43700.0
2015-03-27 14:45:00,65.05,65.07,65.04,65.05,38200.0,47.8102,47.8249,47.8028,47.8102,38200.0
2015-03-27 14:50:00,65.05,65.08,65.04,65.07,90800.0,47.8102,47.8322,47.8028,47.8249,90800.0
2015-03-27 14:55:00,65.07,65.1,65.05,65.09,105000.0,47.8249,47.8469,47.8102,47.8396,105000.0
2015-03-27 15:00:00,65.09,65.12,65.08,65.11,73800.0,47.8396,47.8616,47.8322,47.8543,73800.0
2015-03-27 15:05:00,65.11,65.14,65.09,65.11,57200.0,47.8543,47.8763,47.8396,47.8543,57200.0
2015-03-27 15:10:00,65.11,65.12,65.09,65.1,39600.0,47.8543,47.8616,47.8396,47.8469,39600.0
2015-03-27 15:15:00,65.1,65.11,65.06,65.06,53000.0,47.8469,47.8543,47.8175,47.8175,53000.0
2015-03-27 15:20:00,65.06,65.12,65.06,65.11,111300.0,47.8175,47.8616,47.8175,47.8543,111300.0
2015-03-27 15:25:00,65.1,65.11,65.07,65.09,48700.0,47.8469,47.8543,47.8249,47.8396,48700.0
2015-03-27 15:30:00,65.08,65.11,65.06,65.11,281000.0,47.8322,47.8543,47.8175,47.8543,281000.0
2015-03-27 15:35:00,65.11,65.15,65.09,65.13,215500.0,47.8543,47.8837,47.8396,47.869,215500.0
2015-03-27 15:40:00,65.13,65.16,65.12,65.14,112900.0,47.869,47.891,47.8616,47.8763,112900.0
2015-03-27 15:45:00,65.14,65.21,65.08,65.09,1231100.0,47.8763,47.9278,47.8322,47.8396,1231100.0
2015-03-27 15:50:00,65.1,65.15,65.08,65.11,367400.0,47.8469,47.8837,47.8322,47.8543,367400.0
2015-03-27 15:55:00,65.11,65.14,65.1,65.13,1291100.0,47.8543,47.8763,47.8469,47.869,1291100.0
2015-03-30 09:30:00,65.13,65.21,65.1,65.2,274300.0,47.869,47.9278,47.8469,47.9204,274300.0
2015-03-30 09:35:00,65.2,65.24,65.18,65.22,422400.0,47.9204,47.9498,47.9057,47.9351,422400.0
2015-03-30 09:40:00,65.23,65.26,65.21,65.23,419000.0,47.9425,47.9645,47.9278,47.9425,419000.0
2015-03-30 09:45:00,65.23,65.26,65.22,65.23,203200.0,47.9425,47.9645,47.9351,47.9425,203200.0
2015-03-30 09:50:00,65.24,65.26,65.2,65.22,200700.0,47.9498,47.9645,47.9204,47.9351,200700.0
2015-03-30 09:55:00,65.22,65.23,65.18,65.18,332800.0,47.9351,47.9425,47.9057,47.9057,332800.0
2015-03-30 10:00:00,65.19,65.21,65.16,65.18,1085100.0,47.9131,47.9278,47.891,47.9057,1085100.0
2015-03-30 10:05:00,65.17,65.2,65.11,65.19,276700.0,47.8984,47.9204,47.8543,47.9131,276700.0
2015-03-30 10:10:00,65.19,65.23,65.18,65.22,105100.0,47.9131,47.9425,47.9057,47.9351,105100.0
2015-03-30 10:15:00,65.22,65.24,65.19,65.24,146300.0,47.9351,47.9498,47.9131,47.9498,146300.0
2015-03-30 10:20:00,65.24,65.26,65.19,65.22,163000.0,47.9498,47.9645,47.9131,47.9351,163000.0
2015-03-30 10:25:00,65.21,65.23,65.19,65.23,300900.0,47.9278,47.9425,47.9131,47.9425,300900.0
2015-03-30 10:30:00,65.23,65.31,65.23,65.27,643900.0,47.9425,48.0013,47.9425,47.9719,643900.0
2015-03-30 10:35:00,65.26,65.27,65.21,65.23,178300.0,47.9645,47.9719,47.9278,47.9425,178300.0
2015-03-30 10:40:00,65.23,65.25,65.19,65.22,117700.0,47.9425,47.9572,47.9131,47.9351,117700.0
2015-03-30 10:45:00,65.22,65.24,65.2,65.22,228500.0,47.9351,47.9498,47.9204,47.9351,228500.0
2015-03-30 10:50:00,65.22,65.26,65.19,65.25,172700.0,47.9351,47.9645,47.9131,47.9572,172700.0
2015-03-30 10:55:00,65.25,65.25,65.2,65.22,137900.0,47.9572,47.9572,47.9204,47.9351,137900.0
2015-03-30 11:00:00,65.21,65.23,65.18,65.2,199600.0,47.9278,47.9425,47.9057,47.9204,199600.0
2015-03-30 11:05:00,65.2,65.22,65.19,65.21,138000.0,47.9204,47.9351,47.9131,47.9278,138000.0
2015-03-30 11:10:00,65.21,65.23,65.2,65.22,108100.0,47.9278,47.9425,47.9204,47.9351,108100.0
2015-03-30 11:15:00,65.22,65.24,65.18,65.18,736400.0,47.9351,47.9498,47.9057,47.9057,736400.0
2015-03-30 11:20:00,65.18,65.21,65.18,65.2,671300.0,47.9057,47.9278,47.9057,47.9204,671300.0
2015-03-30 11:25:00,65.19,65.22,65.18,65.2,565200.0,47.9131,47.9351,47.9057,47.9204,565200.0
2015-03-30 11:30:00,65.2,65.22,65.17,65.18,544300.0,47.9204,47.9351,47.8984,47.9057,544300.0
2015-03-30 11:35:00,65.17,65.21,65.16,65.17,2335600.0,47.8984,47.9278,47.891,47.8984,2335600.0
2015-03-30 11:40:00,65.17,65.18,65.14,65.17,645600.0,47.8984,47.9057,47.8763,47.8984,645600.0
2015-03-30 11:45:00,65.17,65.19,65.16,65.19,184800.0,47.8984,47.9131,47.891,47.9131,184800.0
2015-03-30 11:50:00,65.19,65.2,65.15,65.16,74700.0,47.9131,47.9204,47.8837,47.891,74700.0
2015-03-30 11:55:00,65.16,65.2,65.15,65.2,159500.0,47.891,47.9204,47.8837,47.9204,159500.0
2015-03-30 12:00:00,65.2,65.24,65.18,65.21,201500.0,47.9204,47.9498,47.9057,47.9278,201500.0
2015-03-30 12:05:00,65.22,65.24,65.2,65.21,48000.0,47.9351,47.9498,47.9204,47.9278,48000.0
2015-03-30 12:10:00,65.2,65.23,65.2,65.21,111300.0,47.9204,47.9425,47.9204,47.9278,111300.0
2015-03-30 12:15:00,65.22,65.25,65.21,65.23,136500.0,47.9351,47.9572,47.9278,47.9425,136500.0
2015-03-30 12:20:00,65.23,65.23,65.19,65.22,66500.0,47.9425,47.9425,47.9131,47.9351,66500.0
2015-03-30 12:25:00,65.22,65.25,65.21,65.23,181100.0,47.9351,47.9572,47.9278,47.9425,181100.0
2015-03-30 12:30:00,65.23,65.25,65.22,65.25,67900.0,47.9425,47.9572,47.9351,47.9572,67900.0
2015-03-30 12:35:00,65.25,65.25,65.21,65.22,102900.0,47.9572,47.9572,47.9278,47.9351,102900.0
2015-03-30 12:40:00,65.22,65.25,65.21,65.24,94500.0,47.9351,47.9572,47.9278,47.9498,94500.0
2015-03-30 12:45:00,65.24,65.26,65.23,65.25,75700.0,47.9498,47.9645,47.9425,47.9572,75700.0
2015-03-30 12:50:00,65.24,65.27,65.22,65.27,114400.0,47.9498,47.9719,47.9351,47.9719,114400.0
2015-03-30 12:55:00,65.26,65.27,65.24,65.24,154800.0,47.9645,47.9719,47.9498,47.9498,154800.0
2015-03-30 13:00:00,65.24,65.29,65.24,65.27,89800.0,47.9498,47.9866,47.9498,47.9719,89800.0
2015-03-30 13:05:00,65.28,65.32,65.27,65.32,56600.0,47.9792,48.0086,47.9719,48.0086,56600.0
2015-03-30 13:10:00,65.32,65.33,65.3,65.32,398900.0,48.0086,48.016,47.9939,48.0086,398900.0
2015-03-30 13:15:00,65.32,65.32,65.29,65.29,116400.0,48.0086,48.0086,47.9866,47.9866,116400.0
2015-03-30 13:20:00,65.29,65.31,65.28,65.3,210300.0,47.9866,48.0013,47.9792,47.9939,210300.0
2015-03-30 13:25:00,65.3,65.31,65.28,65.29,171400.0,47.9939,48.0013,47.9792,47.9866,171400.0
2015-03-30 13:30:00,65.29,65.3,65.27,65.28,133700.0,47.9866,47.9939,47.9719,47.9792,133700.0
2015-03-30 13:35:00,65.28,65.29,65.26,65.27,566500.0,47.9792,47.9866,47.9645,47.9719,566500.0
2015-03-30 13:40:00,65.26,65.27,65.24,65.24,166300.0,47.9645,47.9719,47.9498,47.9498,166300.0
2015-03-30 13:45:00,65.25,65.25,65.2,65.21,125900.0,47.9572,47.9572,47.9204,47.9278,125900.0
2015-03-30 13:50:00,65.2,65.23,65.19,65.22,115300.0,47.9204,47.9425,47.9131,47.9351,115300.0
2015-03-30 13:55:00,65.22,65.22,65.2,65.22,88900.0,47.9351,47.9351,47.9204,47.9351,88900.0
2015-03-30 14:00:00,65.21,65.25,65.2,65.24,101700.0,47.9278,47.9572,47.9204,47.9498,101700.0
2015-03-30 14:05:00,65.24,65.29,65.24,65.26,243800.0,47.9498,47.9866,47.9498,47.9645,243800.0
2015-03-30 14:10:00,65.26,65.26,65.25,65.26,220400.0,47.9645,47.9645,47.9572,47.9645,220400.0
2015-03-30 14:15:00,65.26,65.32,65.25,65.31,103200.0,47.9645,48.0086,47.9572,48.0013,103200.0
2015-03-30 14:20:00,65.31,65.32,65.31,65.31,52000.0,48.0013,48.0086,48.0013,48.0013,52000.0
2015-03-30 14:25:00,65.31,65.32,65.3,65.3,79900.0,48.0013,48.0086,47.9939,47.9939,79900.0
2015-03-30 14:30:00,65.3,65.3,65.27,65.28,89900.0,47.9939,47.9939,47.9719,47.9792,89900.0
2015-03-30 14:35:00,65.28,65.29,65.26,65.29,39700.0,47.9792,47.9866,47.9645,47.9866,39700.0
2015-03-30 14:40:00,65.29,65.3,65.26,65.3,70300.0,47.9866,47.9939,47.9645,47.9939,70300.0
2015-03-30 14:45:00,65.29,65.3,65.28,65.28,57800.0,47.9866,47.9939,47.9792,47.9792,57800.0
2015-03-30 14:50:00,65.28,65.3,65.28,65.29,23600.0,47.9792,47.9939,47.9792,47.9866,23600.0
2015-03-30 14:55:00,65.28,65.31,65.28,65.31,49000.0,47.9792,48.0013,47.9792,48.0013,49000.0
2015-03-30 15:00:00,65.31,65.32,65.3,65.3,58700.0,48.0013,48.0086,47.9939,47.9939,58700.0
2015-03-30 15:05:00,65.3,65.32,65.3,65.31,73600.0,47.9939,48.0086,47.9939,48.0013,73600.0
2015-03-30 15:10:00,65.31,65.31,65.26,65.26,124200.0,48.0013,48.0013,47.9645,47.9645,124200.0
2015-03-30 15:15:00,65.27,65.28,65.24,65.26,102700.0,47.9719,47.9792,47.9498,47.9645,102700.0
2015-03-30 15:20:00,65.26,65.27,65.23,65.24,174900.0,47.9645,47.9719,47.9425,47.9498,174900.0
2015-03-30 15:25:00,65.24,65.25,65.22,65.24,248000.0,47.9498,47.9572,47.9351,47.9498,248000.0
2015-03-30 15:30:00,65.24,65.25,65.22,65.25,328700.0,47.9498,47.9572,47.9351,47.9572,328700.0
2015-03-30 15:35:00,65.25,65.26,65.24,65.24,187000.0,47.9572,47.9645,47.9498,47.9498,187000.0
2015-03-30 15:40:00,65.24,65.26,65.24,65.26,230100.0,47.9498,47.9645,47.9498,47.9645,230100.0
2015-03-30 15:45:00,65.25,65.26,65.23,65.25,356500.0,47.9572,47.9645,47.9425,47.9572,356500.0
2015-03-30 15:50:00,65.25,65.26,65.21,65.23,775400.0,47.9572,47.9645,47.9278,47.9425,775400.0
2015-03-30 15:55:00,65.22,65.23,65.16,65.2,3140100.0,47.9351,47.9425,47.891,47.9204,3140100.0
2015-03-31 09:30:00,64.14,64.25,64.07,64.24,937300.0,47.1413,47.2222,47.0899,47.2148,937300.0
2015-03-31 09:35:00,64.24,64.26,64.22,64.24,399500.0,47.2148,47.2295,47.2001,47.2148,399500.0
2015-03-31 09:40:00,64.24,64.26,64.2,64.21,505500.0,47.2148,47.2295,47.1854,47.1928,505500.0
2015-03-31 09:45:00,64.21,64.25,64.13,64.15,228900.0,47.1928,47.2222,47.134,47.1487,228900.0
2015-03-31 09:50:00,64.15,64.19,64.09,64.18,326400.0,47.1487,47.1781,47.1046,47.1707,326400.0
2015-03-31 09:55:00,64.17,64.23,64.17,64.23,432400.0,47.1634,47.2075,47.1634,47.2075,432400.0
2015-03-31 10:00:00,64.23,64.27,64.2,64.26,360800.0,47.2075,47.2369,47.1854,47.2295,360800.0
2015-03-31 10:05:00,64.26,64.28,64.24,64.27,276600.0,47.2295,47.2442,47.2148,47.2369,276600.0
2015-03-31 10:10:00,64.28,64.32,64.24,64.27,200200.0,47.2442,47.2736,47.2148,47.2369,200200.0
2015-03-31 10:15:00,64.27,64.3,64.26,64.28,139300.0,47.2369,47.2589,47.2295,47.2442,139300.0
2015-03-31 10:20:00,64.27,64.36,64.25,64.36,118400.0,47.2369,47.303,47.2222,47.303,118400.0
2015-03-31 10:25:00,64.37,64.4,64.33,64.34,548500.0,47.3104,47.3324,47.281,47.2883,548500.0
2015-03-31 10:30:00,64.35,64.41,64.34,64.39,98800.0,47.2957,47.3398,47.2883,47.3251,98800.0
2015-03-31 10:35:00,64.4,64.46,64.39,64.44,98800.0,47.3324,47.3765,47.3251,47.3618,98800.0
2015-03-31 10:40:00,64.44,64.48,64.42,64.48,163200.0,47.3618,47.3912,47.3471,47.3912,163200.0
2015-03-31 10:45:00,64.48,64.54,64.43,64.44,278200.0,47.3912,47.4353,47.3545,47.3618,278200.0
2015-03-31 10:50:00,64.43,64.49,64.41,64.42,243100.0,47.3545,47.3986,47.3398,47.3471,243100.0
2015-03-31 10:55:00,64.42,64.43,64.32,64.33,654800.0,47.3471,47.3545,47.2736,47.281,654800.0
2015-03-31 11:00:00,64.32,64.35,64.3,64.35,297200.0,47.2736,47.2957,47.2589,47.2957,297200.0
2015-03-31 11:05:00,64.35,64.35,64.32,64.34,180100.0,47.2957,47.2957,47.2736,47.2883,180100.0
2015-03-31 11:10:00,64.34,64.39,64.33,64.37,254400.0,47.2883,47.3251,47.281,47.3104,254400.0
2015-03-31 11:15:00,64.36,64.38,64.31,64.37,309600.0,47.303,47.3177,47.2663,47.3104,309600.0
2015-03-31 11:20:00,64.37,64.37,64.3,64.33,286400.0,47.3104,47.3104,47.2589,47.281,286400.0
2015-03-31 11:25:00,64.33,64.35,64.29,64.33,519400.0,47.281,47.2957,47.2516,47.281,519400.0
2015-03-31 11:30:00,64.33,64.34,64.25,64.27,403300.0,47.281,47.2883,47.2222,47.2369,403300.0
2015-03-31 11:35:00,64.27,64.3,64.23,64.29,746900.0,47.2369,47.2589,47.2075,47.2516,746900.0
2015-03-31 11:40:00,64.28,64.31,64.24,64.26,285600.0,47.2442,47.2663,47.2148,47.2295,285600.0
2015-03-31 11:45:00,64.26,64.28,64.25,64.26,310300.0,47.2295,47.2442,47.2222,47.2295,310300.0
2015-03-31 11:50:00,64.27,64.29,64.18,64.18,242700.0,47.2369,47.2516,47.1707,47.1707,242700.0
2015-03-31 11:55:00,64.19,64.22,64.18,64.2,54200.0,47.1781,47.2001,47.1707,47.1854,54200.0
2015-03-31 12:00:00,64.2,64.21,64.14,64.2,187000.0,47.1854,47.1928,47.1413,47.1854,187000.0
2015-03-31 12:05:00,64.2,64.21,64.18,64.18,193000.0,47.1854,47.1928,47.1707,47.1707,193000.0
2015-03-31 12:10:00,64.18,64.18,64.14,64.17,317100.0,47.1707,47.1707,47.1413,47.1634,317100.0
2015-03-31 12:15:00,64.17,64.18,64.14,64.14,328700.0,47.1634,47.1707,47.1413,47.1413,328700.0
2015-03-31 12:20:00,64.14,64.18,64.14,64.17,276900.0,47.1413,47.1707,47.1413,47.1634,276900.0
2015-03-31 12:25:00,64.16,64.18,64.15,64.17,270800.0,47.156,47.1707,47.1487,47.1634,270800.0
2015-03-31 12:30:00,64.16,64.17,64.13,64.16,131100.0,47.156,47.1634,47.134,47.156,131100.0
2015-03-31 12:35:00,64.15,64.21,64.15,64.2,226400.0,47.1487,47.1928,47.1487,47.1854,226400.0
2015-03-31 12:40:00,64.2,64.22,64.19,64.22,37400.0,47.1854,47.2001,47.1781,47.2001,37400.0
2015-03-31 12:45:00,64.22,64.22,64.17,64.19,64500.0,47.2001,47.2001,47.1634,47.1781,64500.0
2015-03-31 12:50:00,64.19,64.2,64.16,64.18,93600.0,47.1781,47.1854,47.156,47.1707,93600.0
2015-03-31 12:55:00,64.18,64.19,64.16,64.18,37300.0,47.1707,47.1781,47.156,47.1707,37300.0
2015-03-31 13:00:00,64.19,64.22,64.18,64.21,57500.0,47.1781,47.2001,47.1707,47.1928,57500.0
2015-03-31 13:05:00,64.22,64.24,64.21,64.23,104100.0,47.2001,47.2148,47.1928,47.2075,104100.0
2015-03-31 13:10:00,64.23,64.23,64.21,64.22,177600.0,47.2075,47.2075,47.1928,47.2001,177600.0
2015-03-31 13:15:00,64.22,64.26,64.22,64.26,43400.0,47.2001,47.2295,47.2001,47.2295,43400.0
2015-03-31 13:20:00,64.25,64.27,64.24,64.27,94300.0,47.2222,47.2369,47.2148,47.2369,94300.0
2015-03-31 13:25:00,64.26,64.28,64.25,64.27,65500.0,47.2295,47.2442,47.2222,47.2369,65500.0
2015-03-31 13:30:00,64.27,64.29,64.25,64.26,80300.0,47.2369,47.2516,47.2222,47.2295,80300.0
2015-03-31 13:35:00,64.27,64.29,64.26,64.28,55400.0,47.2369,47.2516,47.2295,47.2442,55400.0
2015-03-31 13:40:00,64.29,64.31,64.27,64.3,44800.0,47.2516,47.2663,47.2369,47.2589,44800.0
2015-03-31 13:45:00,64.3,64.3,64.24,64.25,115700.0,47.2589,47.2589,47.2148,47.2222,115700.0
2015-03-31 13:50:00,64.25,64.25,64.23,64.23,154400.0,47.2222,47.2222,47.2075,47.2075,154400.0
2015-03-31 13:55:00,64.23,64.25,64.21,64.24,97400.0,47.2075,47.2222,47.1928,47.2148,97400.0
2015-03-31 14:00:00,64.23,64.24,64.21,64.24,46100.0,47.2075,47.2148,47.1928,47.2148,46100.0
2015-03-31 14:05:00,64.23,64.27,64.23,64.26,143000.0,47.2075,47.2369,47.2075,47.2295,143000.0
2015-03-31 14:10:00,64.26,64.3,64.25,64.28,274600.0,47.2295,47.2589,47.2222,47.2442,274600.0
2015-03-31 14:15:00,64.28,64.28,64.26,64.27,421200.0,47.2442,47.2442,47.2295,47.2369,421200.0
2015-03-31 14:20:00,64.27,64.3,64.25,64.29,72500.0,47.2369,47.2589,47.2222,47.2516,72500.0
2015-03-31 14:25:00,64.28,64.29,64.26,64.26,89700.0,47.2442,47.2516,47.2295,47.2295,89700.0
2015-03-31 14:30:00,64.27,64.28,64.24,64.27,307200.0,47.2369,47.2442,47.2148,47.2369,307200.0
2015-03-31 14:35:00,64.27,64.29,64.26,64.28,74200.0,47.2369,47.2516,47.2295,47.2442,74200.0
2015-03-31 14:40:00,64.27,64.28,64.25,64.26,107500.0,47.2369,47.2442,47.2222,47.2295,107500.0
2015-03-31 14:45:00,64.26,64.29,64.25,64.28,302700.0,47.2295,47.2516,47.2222,47.2442,302700.0
2015-03-31 14:50:00,64.28,64.28,64.25,64.25,141600.0,47.2442,47.2442,47.2222,47.2222,141600.0
2015-03-31 14:55:00,64.26,64.28,64.25,64.26,211200.0,47.2295,47.2442,47.2222,47.2295,211200.0
2015-03-31 15:00:00,64.26,64.27,64.21,64.23,377700.0,47.2295,47.2369,47.1928,47.2075,377700.0
2015-03-31 15:05:00,64.23,64.23,64.18,64.2,160600.0,47.2075,47.2075,47.1707,47.1854,160600.0
2015-03-31 15:10:00,64.2,64.21,64.17,64.17,226800.0,47.1854,47.1928,47.1634,47.1634,226800.0
2015-03-31 15:15:00,64.17,64.18,64.12,64.13,1130800.0,47.1634,47.1707,47.1266,47.134,1130800.0
2015-03-31 15:20:00,64.13,64.16,64.1,64.12,659900.0,47.134,47.156,47.1119,47.1266,659900.0
2015-03-31 15:25:00,64.12,64.15,64.11,64.13,266200.0,47.1266,47.1487,47.1193,47.134,266200.0
2015-03-31 15:30:00,64.12,64.12,64.07,64.12,434300.0,47.1266,47.1266,47.0899,47.1266,434300.0
2015-03-31 15:35:00,64.12,64.17,64.11,64.16,390700.0,47.1266,47.1634,47.1193,47.156,390700.0
2015-03-31 15:40:00,64.15,64.17,64.12,64.12,748700.0,47.1487,47.1634,47.1266,47.1266,748700.0
2015-03-31 15:45:00,64.13,64.14,64.1,64.14,898600.0,47.134,47.1413,47.1119,47.1413,898600.0
2015-03-31 15:50:00,64.14,64.14,64.1,64.1,912500.0,47.1413,47.1413,47.1119,47.1119,912500.0
2015-03-31 15:55:00,64.11,64.23,64.1,64.15,2732600.0,47.1193,47.2075,47.1119,47.1487,2732600.0
2015-04-01 09:30:00,64.66,64.66,64.55,64.55,668500.0,47.5235,47.5235,47.4427,47.4427,668500.0
2015-04-01 09:35:00,64.54,64.56,64.38,64.38,217800.0,47.4353,47.45,47.3177,47.3177,217800.0
2015-04-01 09:40:00,64.38,64.4,64.35,64.37,213100.0,47.3177,47.3324,47.2957,47.3104,213100.0
2015-04-01 09:45:00,64.37,64.37,64.23,64.26,440700.0,47.3104,47.3104,47.2075,47.2295,440700.0
2015-04-01 09:50:00,64.25,64.29,64.19,64.26,318900.0,47.2222,47.2516,47.1781,47.2295,318900.0
2015-04-01 09:55:00,64.26,64.27,64.17,64.21,222100.0,47.2295,47.2369,47.1634,47.1928,222100.0
2015-04-01 10:00:00,64.21,64.28,64.19,64.26,674800.0,47.1928,47.2442,47.1781,47.2295,674800.0
2015-04-01 10:05:00,64.27,64.28,64.21,64.26,295300.0,47.2369,47.2442,47.1928,47.2295,295300.0
2015-04-01 10:10:00,64.26,64.34,64.25,64.3,196800.0,47.2295,47.2883,47.2222,47.2589,196800.0
2015-04-01 10:15:00,64.31,64.37,64.27,64.35,120500.0,47.2663,47.3104,47.2369,47.2957,120500.0
2015-04-01 10:20:00,64.35,64.49,64.34,64.45,214100.0,47.2957,47.3986,47.2883,47.3692,214100.0
2015-04-01 10:25:00,64.44,64.51,64.44,64.5,166800.0,47.3618,47.4133,47.3618,47.4059,166800.0
2015-04-01 10:30:00,64.5,64.55,64.47,64.48,220200.0,47.4059,47.4427,47.3839,47.3912,220200.0
2015-04-01 10:35:00,64.48,64.49,64.42,64.48,347800.0,47.3912,47.3986,47.3471,47.3912,347800.0
2015-04-01 10:40:00,64.48,64.57,64.48,64.56,256000.0,47.3912,47.4574,47.3912,47.45,256000.0
2015-04-01 10:45:00,64.57,64.58,64.53,64.57,230800.0,47.4574,47.4647,47.428,47.4574,230800.0
2015-04-01 10:50:00,64.56,64.61,64.52,64.53,418800.0,47.45,47.4868,47.4206,47.428,418800.0
2015-04-01 10:55:00,64.53,64.54,64.47,64.48,149000.0,47.428,47.4353,47.3839,47.3912,149000.0
2015-04-01 11:00:00,64.48,64.51,64.44,64.48,223100.0,47.3912,47.4133,47.3618,47.3912,223100.0
2015-04-01 11:05:00,64.48,64.5,64.45,64.5,188700.0,47.3912,47.4059,47.3692,47.4059,188700.0
2015-04-01 11:10:00,64.51,64.55,64.48,64.54,158300.0,47.4133,47.4427,47.3912,47.4353,158300.0
2015-04-01 11:15:00,64.54,64.55,64.5,64.54,241700.0,47.4353,47.4427,47.4059,47.4353,241700.0
2015-04-01 11:20:00,64.55,64.56,64.51,64.53,130100.0,47.4427,47.45,47.4133,47.428,130100.0
2015-04-01 11:25:00,64.53,64.54,64.46,64.47,515200.0,47.428,47.4353,47.3765,47.3839,515200.0
2015-04-01 11:30:00,64.47,64.51,64.4,64.42,838400.0,47.3839,47.4133,47.3324,47.3471,838400.0
2015-04-01 11:35:00,64.42,64.46,64.42,64.45,516000.0,47.3471,47.3765,47.3471,47.3692,516000.0
2015-04-01 11:40:00,64.46,64.51,64.42,64.45,329400.0,47.3765,47.4133,47.3471,47.3692,329400.0
2015-04-01 11:45:00,64.45,64.5,64.45,64.48,343300.0,47.3692,47.4059,47.3692,47.3912,343300.0
2015-04-01 11:50:00,64.49,64.51,64.48,64.5,234600.0,47.3986,47.4133,47.3912,47.4059,234600.0
2015-04-01 11:55:00,64.5,64.51,64.42,64.44,121000.0,47.4059,47.4133,47.3471,47.3618,121000.0
2015-04-01 12:00:00,64.45,64.48,64.42,64.43,206300.0,47.3692,47.3912,47.3471,47.3545,206300.0
2015-04-01 12:05:00,64.43,64.47,64.42,64.45,166600.0,47.3545,47.3839,47.3471,47.3692,166600.0
2015-04-01 12:10:00,64.45,64.47,64.38,64.41,131000.0,47.3692,47.3839,47.3177,47.3398,131000.0
2015-04-01 12:15:00,64.4,64.46,64.39,64.46,325600.0,47.3324,47.3765,47.3251,47.3765,325600.0
2015-04-01 12:20:00,64.45,64.47,64.44,64.45,194300.0,47.3692,47.3839,47.3618,47.3692,194300.0
2015-04-01 12:25:00,64.45,64.53,64.45,64.52,120500.0,47.3692,47.428,47.3692,47.4206,120500.0
2015-04-01 12:30:00,64.52,64.52,64.47,64.52,247000.0,47.4206,47.4206,47.3839,47.4206,247000.0
2015-04-01 12:35:00,64.52,64.53,64.48,64.52,113600.0,47.4206,47.428,47.3912,47.4206,113600.0
2015-04-01 12:40:00,64.53,64.54,64.5,64.51,147000.0,47.428,47.4353,47.4059,47.4133,147000.0
2015-04-01 12:45:00,64.52,64.53,64.47,64.5,149100.0,47.4206,47.428,47.3839,47.4059,149100.0
2015-04-01 12:50:00,64.49,64.55,64.48,64.55,158200.0,47.3986,47.4427,47.3912,47.4427,158200.0
2015-04-01 12:55:00,64.55,64.56,64.51,64.53,148200.0,47.4427,47.45,47.4133,47.428,148200.0
2015-04-01 13:00:00,64.52,64.53,64.48,64.48,185500.0,47.4206,47.428,47.3912,47.3912,185500.0
2015-04-01 13:05:00,64.48,64.51,64.48,64.5,89300.0,47.3912,47.4133,47.3912,47.4059,89300.0
2015-04-01 13:10:00,64.5,64.54,64.49,64.53,105500.0,47.4059,47.4353,47.3986,47.428,105500.0
2015-04-01 13:15:00,64.53,64.54,64.52,64.52,63500.0,47.428,47.4353,47.4206,47.4206,63500.0
2015-04-01 13:20:00,64.52,64.53,64.5,64.51,89900.0,47.4206,47.428,47.4059,47.4133,89900.0
2015-04-01 13:25:00,64.51,64.52,64.49,64.51,91200.0,47.4133,47.4206,47.3986,47.4133,91200.0
2015-04-01 13:30:00,64.51,64.52,64.49,64.5,173100.0,47.4133,47.4206,47.3986,47.4059,173100.0
2015-04-01 13:35:00,64.5,64.51,64.47,64.48,96000.0,47.4059,47.4133,47.3839,47.3912,96000.0
2015-04-01 13:40:00,64.48,64.51,64.47,64.5,219300.0,47.3912,47.4133,47.3839,47.4059,219300.0
2015-04-01 13:45:00,64.5,64.51,64.47,64.5,256500.0,47.4059,47.4133,47.3839,47.4059,256500.0
2015-04-01 13:50:00,64.5,64.52,64.49,64.5,82800.0,47.4059,47.4206,47.3986,47.4059,82800.0
2015-04-01 13:55:00,64.5,64.53,64.48,64.49,186100.0,47.4059,47.428,47.3912,47.3986,186100.0
2015-04-01 14:00:00,64.5,64.51,64.47,64.48,185300.0,47.4059,47.4133,47.3839,47.3912,185300.0
2015-04-01 14:05:00,64.48,64.54,64.47,64.53,250500.0,47.3912,47.4353,47.3839,47.428,250500.0
2015-04-01 14:10:00,64.53,64.55,64.46,64.47,974200.0,47.428,47.4427,47.3765,47.3839,974200.0
2015-04-01 14:15:00,64.47,64.49,64.44,64.48,308900.0,47.3839,47.3986,47.3618,47.3912,308900.0
2015-04-01 14:20:00,64.48,64.51,64.47,64.5,192600.0,47.3912,47.4133,47.3839,47.4059,192600.0
2015-04-01 14:25:00,64.5,64.51,64.47,64.5,429800.0,47.4059,47.4133,47.3839,47.4059,429800.0
2015-04-01 14:30:00,64.49,64.51,64.47,64.5,718400.0,47.3986,47.4133,47.3839,47.4059,718400.0
2015-04-01 14:35:00,64.51,64.52,64.48,64.52,225700.0,47.4133,47.4206,47.3912,47.4206,225700.0
2015-04-01 14:40:00,64.52,64.52,64.48,64.48,133500.0,47.4206,47.4206,47.3912,47.3912,133500.0
2015-04-01 14:45:00,64.48,64.56,64.48,64.55,225200.0,47.3912,47.45,47.3912,47.4427,225200.0
2015-04-01 14:50:00,64.56,64.56,64.52,64.53,178200.0,47.45,47.45,47.4206,47.428,178200.0
2015-04-01 14:55:00,64.53,64.53,64.51,64.51,238100.0,47.428,47.428,47.4133,47.4133,238100.0
2015-04-01 15:00:00,64.52,64.52,64.48,64.51,277000.0,47.4206,47.4206,47.3912,47.4133,277000.0
2015-04-01 15:05:00,64.51,64.51,64.44,64.45,289600.0,47.4133,47.4133,47.3618,47.3692,289600.0
2015-04-01 15:10:00,64.45,64.48,64.44,64.46,189800.0,47.3692,47.3912,47.3618,47.3765,189800.0
2015-04-01 15:15:00,64.46,64.49,64.44,64.45,147900.0,47.3765,47.3986,47.3618,47.3692,147900.0
2015-04-01 15:20:00,64.45,64.49,64.45,64.48,165400.0,47.3692,47.3986,47.3692,47.3912,165400.0
2015-04-01 15:25:00,64.47,64.49,64.45,64.46,212100.0,47.3839,47.3986,47.3692,47.3765,212100.0
2015-04-01 15:30:00,64.45,64.49,64.45,64.48,222300.0,47.3692,47.3986,47.3692,47.3912,222300.0
2015-04-01 15:35:00,64.48,64.55,64.48,64.51,228800.0,47.3912,47.4427,47.3912,47.4133,228800.0
2015-04-01 15:40:00,64.51,64.52,64.47,64.48,395900.0,47.4133,47.4206,47.3839,47.3912,395900.0
2015-04-01 15:45:00,64.49,64.54,64.49,64.53,414500.0,47.3986,47.4353,47.3986,47.428,414500.0
2015-04-01 15:50:00,64.52,64.57,64.52,64.55,821600.0,47.4206,47.4574,47.4206,47.4427,821600.0
2015-04-01 15:55:00,64.55,64.65,64.55,64.64,7431800.0,47.4427,47.5162,47.4427,47.5088,7431800.0
2015-04-02 09:30:00,65.01,65.08,64.93,65.07,650000.0,47.7808,47.8322,47.722,47.8249,650000.0
2015-04-02 09:35:00,65.07,65.11,65.04,65.05,357000.0,47.8249,47.8543,47.8028,47.8102,357000.0
2015-04-02 09:40:00,65.05,65.09,65.04,65.07,212100.0,47.8102,47.8396,47.8028,47.8249,212100.0
2015-04-02 09:45:00,65.06,65.24,65.05,65.22,422100.0,47.8175,47.9498,47.8102,47.9351,422100.0
2015-04-02 09:50:00,65.22,65.24,65.17,65.19,411100.0,47.9351,47.9498,47.8984,47.9131,411100.0
2015-04-02 09:55:00,65.2,65.21,65.12,65.16,366400.0,47.9204,47.9278,47.8616,47.891,366400.0
2015-04-02 10:00:00,65.16,65.2,65.13,65.17,207600.0,47.891,47.9204,47.869,47.8984,207600.0
2015-04-02 10:05:00,65.17,65.21,65.11,65.16,205600.0,47.8984,47.9278,47.8543,47.891,205600.0
2015-04-02 10:10:00,65.16,65.17,65.1,65.11,231200.0,47.891,47.8984,47.8469,47.8543,231200.0
2015-04-02 10:15:00,65.11,65.13,65.08,65.11,68900.0,47.8543,47.869,47.8322,47.8543,68900.0
2015-04-02 10:20:00,65.11,65.15,65.09,65.09,107200.0,47.8543,47.8837,47.8396,47.8396,107200.0
2015-04-02 10:25:00,65.08,65.09,65.04,65.07,135400.0,47.8322,47.8396,47.8028,47.8249,135400.0
2015-04-02 10:30:00,65.07,65.07,65.02,65.05,68300.0,47.8249,47.8249,47.7881,47.8102,68300.0
2015-04-02 10:35:00,65.05,65.06,64.99,65.01,106600.0,47.8102,47.8175,47.7661,47.7808,106600.0
2015-04-02 10:40:00,65.0,65.04,64.97,64.99,75200.0,47.7734,47.8028,47.7514,47.7661,75200.0
2015-04-02 10:45:00,64.99,65.03,64.97,65.02,27800.0,47.7661,47.7955,47.7514,47.7881,27800.0
2015-04-02 10:50:00,65.03,65.07,65.01,65.06,78000.0,47.7955,47.8249,47.7808,47.8175,78000.0
2015-04-02 10:55:00,65.06,65.09,65.05,65.06,86500.0,47.8175,47.8396,47.8102,47.8175,86500.0
2015-04-02 11:00:00,65.07,65.1,65.04,65.07,151300.0,47.8249,47.8469,47.8028,47.8249,151300.0
2015-04-02 11:05:00,65.07,65.09,65.05,65.09,110000.0,47.8249,47.8396,47.8102,47.8396,110000.0
2015-04-02 11:10:00,65.09,65.1,65.06,65.06,128700.0,47.8396,47.8469,47.8175,47.8175,128700.0
2015-04-02 11:15:00,65.06,65.11,65.06,65.09,92100.0,47.8175,47.8543,47.8175,47.8396,92100.0
2015-04-02 11:20:00,65.09,65.1,65.06,65.08,86700.0,47.8396,47.8469,47.8175,47.8322,86700.0
2015-04-02 11:25:00,65.08,65.09,65.01,65.01,171200.0,47.8322,47.8396,47.7808,47.7808,171200.0
2015-04-02 11:30:00,65.02,65.07,65.02,65.06,196600.0,47.7881,47.8249,47.7881,47.8175,196600.0
2015-04-02 11:35:00,65.07,65.08,65.03,65.06,176100.0,47.8249,47.8322,47.7955,47.8175,176100.0
2015-04-02 11:40:00,65.06,65.08,65.05,65.05,531400.0,47.8175,47.8322,47.8102,47.8102,531400.0
2015-04-02 11:45:00,65.06,65.07,65.02,65.06,131100.0,47.8175,47.8249,47.7881,47.8175,131100.0
2015-04-02 11:50:00,65.06,65.06,65.0,65.01,61700.0,47.8175,47.8175,47.7734,47.7808,61700.0
2015-04-02 11:55:00,65.01,65.04,65.0,65.04,160600.0,47.7808,47.8028,47.7734,47.8028,160600.0
2015-04-02 12:00:00,65.03,65.04,64.98,64.99,181200.0,47.7955,47.8028,47.7587,47.7661,181200.0
2015-04-02 12:05:00,64.98,65.0,64.96,64.99,98600.0,47.7587,47.7734,47.744,47.7661,98600.0
2015-04-02 12:10:00,64.99,65.01,64.98,65.0,71300.0,47.7661,47.7808,47.7587,47.7734,71300.0
2015-04-02 12:15:00,65.0,65.06,64.99,65.03,196400.0,47.7734,47.8175,47.7661,47.7955,196400.0
2015-04-02 12:20:00,65.03,65.05,65.01,65.05,55100.0,47.7955,47.8102,47.7808,47.8102,55100.0
2015-04-02 12:25:00,65.06,65.08,65.03,65.05,345000.0,47.8175,47.8322,47.7955,47.8102,345000.0
2015-04-02 12:30:00,65.05,65.09,65.04,65.09,149500.0,47.8102,47.8396,47.8028,47.8396,149500.0
2015-04-02 12:35:00,65.08,65.13,65.08,65.12,144700.0,47.8322,47.869,47.8322,47.8616,144700.0
2015-04-02 12:40:00,65.11,65.12,65.1,65.11,65400.0,47.8543,47.8616,47.8469,47.8543,65400.0
2015-04-02 12:45:00,65.11,65.12,65.08,65.09,72700.0,47.8543,47.8616,47.8322,47.8396,72700.0
2015-04-02 12:50:00,65.09,65.09,65.07,65.09,50200.0,47.8396,47.8396,47.8249,47.8396,50200.0
2015-04-02 12:55:00,65.09,65.1,65.06,65.07,72200.0,47.8396,47.8469,47.8175,47.8249,72200.0
2015-04-02 13:00:00,65.07,65.09,65.05,65.06,153200.0,47.8249,47.8396,47.8102,47.8175,153200.0
2015-04-02 13:05:00,65.06,65.07,65.05,65.07,314100.0,47.8175,47.8249,47.8102,47.8249,314100.0
2015-04-02 13:10:00,65.06,65.1,65.06,65.08,190600.0,47.8175,47.8469,47.8175,47.8322,190600.0
2015-04-02 13:15:00,65.09,65.12,65.08,65.12,121500.0,47.8396,47.8616,47.8322,47.8616,121500.0
2015-04-02 13:20:00,65.12,65.13,65.11,65.12,75600.0,47.8616,47.869,47.8543,47.8616,75600.0
2015-04-02 13:25:00,65.12,65.14,65.09,65.09,126400.0,47.8616,47.8763,47.8396,47.8396,126400.0
2015-04-02 13:30:00,65.1,65.11,65.07,65.09,125100.0,47.8469,47.8543,47.8249,47.8396,125100.0
2015-04-02 13:35:00,65.09,65.09,65.08,65.09,90500.0,47.8396,47.8396,47.8322,47.8396,90500.0
2015-04-02 13:40:00,65.09,65.09,65.06,65.07,73200.0,47.8396,47.8396,47.8175,47.8249,73200.0
2015-04-02 13:45:00,65.06,65.12,65.06,65.12,113700.0,47.8175,47.8616,47.8175,47.8616,113700.0
2015-04-02 13:50:00,65.12,65.15,65.11,65.14,118700.0,47.8616,47.8837,47.8543,47.8763,118700.0
2015-04-02 13:55:00,65.14,65.15,65.1,65.1,104200.0,47.8763,47.8837,47.8469,47.8469,104200.0
2015-04-02 14:00:00,65.1,65.13,65.08,65.1,101200.0,47.8469,47.869,47.8322,47.8469,101200.0
2015-04-02 14:05:00,65.11,65.13,65.09,65.12,82200.0,47.8543,47.869,47.8396,47.8616,82200.0
2015-04-02 14:10:00,65.12,65.14,65.1,65.13,79100.0,47.8616,47.8763,47.8469,47.869,79100.0
2015-04-02 14:15:00,65.12,65.17,65.12,65.17,115300.0,47.8616,47.8984,47.8616,47.8984,115300.0
2015-04-02 14:20:00,65.16,65.17,65.12,65.16,91300.0,47.891,47.8984,47.8616,47.891,91300.0
2015-04-02 14:25:00,65.16,65.17,65.13,65.13,133300.0,47.891,47.8984,47.869,47.869,133300.0
2015-04-02 14:30:00,65.14,65.14,65.11,65.12,120700.0,47.8763,47.8763,47.8543,47.8616,120700.0
2015-04-02 14:35:00,65.13,65.16,65.12,65.13,174300.0,47.869,47.891,47.8616,47.869,174300.0
2015-04-02 14:40:00,65.14,65.14,65.09,65.1,127100.0,47.8763,47.8763,47.8396,47.8469,127100.0
2015-04-02 14:45:00,65.1,65.13,65.08,65.12,109600.0,47.8469,47.869,47.8322,47.8616,109600.0
2015-04-02 14:50:00,65.11,65.15,65.11,65.14,283500.0,47.8543,47.8837,47.8543,47.8763,283500.0
2015-04-02 14:55:00,65.14,65.15,65.12,65.12,215200.0,47.8763,47.8837,47.8616,47.8616,215200.0
2015-04-02 15:00:00,65.12,65.14,65.12,65.13,132000.0,47.8616,47.8763,47.8616,47.869,132000.0
2015-04-02 15:05:00,65.12,65.14,65.12,65.14,105100.0,47.8616,47.8763,47.8616,47.8763,105100.0
2015-04-02 15:10:00,65.13,65.14,65.08,65.09,186900.0,47.869,47.8763,47.8322,47.8396,186900.0
2015-04-02 15:15:00,65.09,65.12,65.08,65.1,225700.0,47.8396,47.8616,47.8322,47.8469,225700.0
2015-04-02 15:20:00,65.1,65.11,65.09,65.1,169000.0,47.8469,47.8543,47.8396,47.8469,169000.0
2015-04-02 15:25:00,65.1,65.12,65.09,65.12,248900.0,47.8469,47.8616,47.8396,47.8616,248900.0
2015-04-02 15:30:00,65.11,65.12,65.08,65.09,178700.0,47.8543,47.8616,47.8322,47.8396,178700.0
2015-04-02 15:35:00,65.09,65.13,65.08,65.13,364800.0,47.8396,47.869,47.8322,47.869,364800.0
2015-04-02 15:40:00,65.12,65.13,65.1,65.12,208900.0,47.8616,47.869,47.8469,47.8616,208900.0
2015-04-02 15:45:00,65.12,65.16,65.11,65.16,528600.0,47.8616,47.891,47.8543,47.891,528600.0
2015-04-02 15:50:00,65.16,65.17,65.14,65.15,426000.0,47.891,47.8984,47.8763,47.8837,426000.0
2015-04-02 15:55:00,65.15,65.2,65.15,65.19,1307200.0,47.8837,47.9204,47.8837,47.9131,1307200.0
2015-04-06 09:30:00,65.59,65.59,65.41,65.52,496800.0,48.2071,48.2071,48.0748,48.1556,496800.0
2015-04-06 09:35:00,65.53,65.61,65.53,65.59,258700.0,48.163,48.2218,48.163,48.2071,258700.0
2015-04-06 09:40:00,65.59,65.66,65.59,65.61,199500.0,48.2071,48.2585,48.2071,48.2218,199500.0
2015-04-06 09:45:00,65.62,65.79,65.61,65.76,248800.0,48.2291,48.3541,48.2218,48.332,248800.0
2015-04-06 09:50:00,65.76,65.77,65.73,65.76,183300.0,48.332,48.3394,48.31,48.332,183300.0
2015-04-06 09:55:00,65.76,65.79,65.75,65.78,180900.0,48.332,48.3541,48.3247,48.3467,180900.0
2015-04-06 10:00:00,65.79,65.82,65.75,65.81,260500.0,48.3541,48.3761,48.3247,48.3688,260500.0
2015-04-06 10:05:00,65.81,65.87,65.81,65.87,259300.0,48.3688,48.4129,48.3688,48.4129,259300.0
2015-04-06 10:10:00,65.87,65.89,65.87,65.88,266800.0,48.4129,48.4276,48.4129,48.4202,266800.0
2015-04-06 10:15:00,65.88,65.91,65.87,65.91,277200.0,48.4202,48.4423,48.4129,48.4423,277200.0
2015-04-06 10:20:00,65.91,66.03,65.9,66.01,213000.0,48.4423,48.5304,48.4349,48.5157,213000.0
2015-04-06 10:25:00,66.01,66.05,65.99,66.04,203300.0,48.5157,48.5451,48.501,48.5378,203300.0
2015-04-06 10:30:00,66.05,66.09,66.04,66.05,312500.0,48.5451,48.5745,48.5378,48.5451,312500.0
2015-04-06 10:35:00,66.06,66.08,66.04,66.05,143300.0,48.5525,48.5672,48.5378,48.5451,143300.0
2015-04-06 10:40:00,66.06,66.07,66.02,66.03,247000.0,48.5525,48.5598,48.5231,48.5304,247000.0
2015-04-06 10:45:00,66.04,66.06,66.03,66.04,83100.0,48.5378,48.5525,48.5304,48.5378,83100.0
2015-04-06 10:50:00,66.04,66.07,66.03,66.06,259300.0,48.5378,48.5598,48.5304,48.5525,259300.0
2015-04-06 10:55:00,66.06,66.09,66.06,66.08,150700.0,48.5525,48.5745,48.5525,48.5672,150700.0
2015-04-06 11:00:00,66.07,66.13,66.07,66.11,155200.0,48.5598,48.6039,48.5598,48.5892,155200.0
2015-04-06 11:05:00,66.11,66.12,66.09,66.1,173100.0,48.5892,48.5966,48.5745,48.5819,173100.0
2015-04-06 11:10:00,66.09,66.11,66.06,66.08,300000.0,48.5745,48.5892,48.5525,48.5672,300000.0
2015-04-06 11:15:00,66.08,66.09,66.07,66.08,63600.0,48.5672,48.5745,48.5598,48.5672,63600.0
2015-04-06 11:20:00,66.08,66.09,66.07,66.08,77600.0,48.5672,48.5745,48.5598,48.5672,77600.0
2015-04-06 11:25:00,66.08,66.11,66.08,66.11,83500.0,48.5672,48.5892,48.5672,48.5892,83500.0
2015-04-06 11:30:00,66.11,66.11,66.09,66.11,145500.0,48.5892,48.5892,48.5745,48.5892,145500.0
2015-04-06 11:35:00,66.1,66.12,66.09,66.11,267300.0,48.5819,48.5966,48.5745,48.5892,267300.0
2015-04-06 11:40:00,66.12,66.13,66.11,66.13,105000.0,48.5966,48.6039,48.5892,48.6039,105000.0
2015-04-06 11:45:00,66.13,66.14,66.12,66.12,200900.0,48.6039,48.6113,48.5966,48.5966,200900.0
2015-04-06 11:50:00,66.12,66.13,66.07,66.09,166300.0,48.5966,48.6039,48.5598,48.5745,166300.0
2015-04-06 11:55:00,66.09,66.1,66.06,66.09,159700.0,48.5745,48.5819,48.5525,48.5745,159700.0
2015-04-06 12:00:00,66.09,66.1,66.07,66.08,104000.0,48.5745,48.5819,48.5598,48.5672,104000.0
2015-04-06 12:05:00,66.08,66.09,66.05,66.06,328100.0,48.5672,48.5745,48.5451,48.5525,328100.0
2015-04-06 12:10:00,66.06,66.08,66.04,66.06,308500.0,48.5525,48.5672,48.5378,48.5525,308500.0
2015-04-06 12:15:00,66.05,66.06,66.02,66.06,305300.0,48.5451,48.5525,48.5231,48.5525,305300.0
2015-04-06 12:20:00,66.05,66.09,66.05,66.09,98500.0,48.5451,48.5745,48.5451,48.5745,98500.0
2015-04-06 12:25:00,66.09,66.09,66.06,66.09,99000.0,48.5745,48.5745,48.5525,48.5745,99000.0
2015-04-06 12:30:00,66.08,66.11,66.08,66.1,82100.0,48.5672,48.5892,48.5672,48.5819,82100.0
2015-04-06 12:35:00,66.09,66.1,66.07,66.08,520200.0,48.5745,48.5819,48.5598,48.5672,520200.0
2015-04-06 12:40:00,66.08,66.09,66.07,66.08,51400.0,48.5672,48.5745,48.5598,48.5672,51400.0
2015-04-06 12:45:00,66.09,66.1,66.07,66.09,33500.0,48.5745,48.5819,48.5598,48.5745,33500.0
2015-04-06 12:50:00,66.09,66.1,66.08,66.08,44900.0,48.5745,48.5819,48.5672,48.5672,44900.0
2015-04-06 12:55:00,66.08,66.11,66.08,66.11,29800.0,48.5672,48.5892,48.5672,48.5892,29800.0
2015-04-06 13:00:00,66.11,66.12,66.1,66.11,46100.0,48.5892,48.5966,48.5819,48.5892,46100.0
2015-04-06 13:05:00,66.11,66.13,66.1,66.13,117400.0,48.5892,48.6039,48.5819,48.6039,117400.0
2015-04-06 13:10:00,66.13,66.13,66.11,66.13,73900.0,48.6039,48.6039,48.5892,48.6039,73900.0
2015-04-06 13:15:00,66.13,66.13,66.09,66.13,87100.0,48.6039,48.6039,48.5745,48.6039,87100.0
2015-04-06 13:20:00,66.13,66.13,66.12,66.12,43800.0,48.6039,48.6039,48.5966,48.5966,43800.0
2015-04-06 13:25:00,66.12,66.14,66.12,66.14,76500.0,48.5966,48.6113,48.5966,48.6113,76500.0
2015-04-06 13:30:00,66.14,66.15,66.12,66.12,70100.0,48.6113,48.6186,48.5966,48.5966,70100.0
2015-04-06 13:35:00,66.12,66.13,66.11,66.11,151200.0,48.5966,48.6039,48.5892,48.5892,151200.0
2015-04-06 13:40:00,66.11,66.12,66.09,66.09,79800.0,48.5892,48.5966,48.5745,48.5745,79800.0
2015-04-06 13:45:00,66.09,66.1,66.06,66.06,69300.0,48.5745,48.5819,48.5525,48.5525,69300.0
2015-04-06 13:50:00,66.06,66.08,66.06,66.08,183300.0,48.5525,48.5672,48.5525,48.5672,183300.0
2015-04-06 13:55:00,66.08,66.08,66.05,66.06,189200.0,48.5672,48.5672,48.5451,48.5525,189200.0
2015-04-06 14:00:00,66.07,66.07,66.05,66.06,85700.0,48.5598,48.5598,48.5451,48.5525,85700.0
2015-04-06 14:05:00,66.06,66.06,66.03,66.03,76000.0,48.5525,48.5525,48.5304,48.5304,76000.0
2015-04-06 14:10:00,66.03,66.04,66.03,66.04,55800.0,48.5304,48.5378,48.5304,48.5378,55800.0
2015-04-06 14:15:00,66.04,66.08,66.03,66.08,170600.0,48.5378,48.5672,48.5304,48.5672,170600.0
2015-04-06 14:20:00,66.08,66.08,66.05,66.06,187600.0,48.5672,48.5672,48.5451,48.5525,187600.0
2015-04-06 14:25:00,66.06,66.06,66.04,66.05,44700.0,48.5525,48.5525,48.5378,48.5451,44700.0
2015-04-06 14:30:00,66.05,66.06,66.04,66.06,129400.0,48.5451,48.5525,48.5378,48.5525,129400.0
2015-04-06 14:35:00,66.06,66.07,66.05,66.06,56200.0,48.5525,48.5598,48.5451,48.5525,56200.0
2015-04-06 14:40:00,66.07,66.09,66.06,66.09,79600.0,48.5598,48.5745,48.5525,48.5745,79600.0
2015-04-06 14:45:00,66.09,66.09,66.07,66.08,39600.0,48.5745,48.5745,48.5598,48.5672,39600.0
2015-04-06 14:50:00,66.08,66.08,66.07,66.07,57300.0,48.5672,48.5672,48.5598,48.5598,57300.0
2015-04-06 14:55:00,66.07,66.08,66.05,66.06,50200.0,48.5598,48.5672,48.5451,48.5525,50200.0
2015-04-06 15:00:00,66.06,66.06,66.02,66.03,81000.0,48.5525,48.5525,48.5231,48.5304,81000.0
2015-04-06 15:05:00,66.03,66.04,65.83,65.84,727300.0,48.5304,48.5378,48.3835,48.3908,727300.0
2015-04-06 15:10:00,65.85,65.91,65.83,65.9,322000.0,48.3982,48.4423,48.3835,48.4349,322000.0
2015-04-06 15:15:00,65.9,65.91,65.76,65.77,321100.0,48.4349,48.4423,48.332,48.3394,321100.0
2015-04-06 15:20:00,65.77,65.84,65.77,65.81,223100.0,48.3394,48.3908,48.3394,48.3688,223100.0
2015-04-06 15:25:00,65.81,65.82,65.76,65.79,132200.0,48.3688,48.3761,48.332,48.3541,132200.0
2015-04-06 15:30:00,65.78,65.84,65.77,65.82,226900.0,48.3467,48.3908,48.3394,48.3761,226900.0
2015-04-06 15:35:00,65.83,65.85,65.81,65.81,291800.0,48.3835,48.3982,48.3688,48.3688,291800.0
2015-04-06 15:40:00,65.81,65.82,65.8,65.82,157700.0,48.3688,48.3761,48.3614,48.3761,157700.0
2015-04-06 15:45:00,65.81,65.82,65.79,65.81,303000.0,48.3688,48.3761,48.3541,48.3688,303000.0
2015-04-06 15:50:00,65.8,65.81,65.78,65.8,423500.0,48.3614,48.3688,48.3467,48.3614,423500.0
2015-04-06 15:55:00,65.8,65.84,65.79,65.84,1392300.0,48.3614,48.3908,48.3541,48.3908,1392300.0
2015-04-07 09:30:00,65.95,66.01,65.94,66.01,448800.0,48.4716,48.5157,48.4643,48.5157,448800.0
2015-04-07 09:35:00,66.01,66.05,66.0,66.05,234800.0,48.5157,48.5451,48.5084,48.5451,234800.0
2015-04-07 09:40:00,66.06,66.09,66.04,66.08,161700.0,48.5525,48.5745,48.5378,48.5672,161700.0
2015-04-07 09:45:00,66.08,66.11,66.07,66.09,123900.0,48.5672,48.5892,48.5598,48.5745,123900.0
2015-04-07 09:50:00,66.09,66.11,66.07,66.11,88200.0,48.5745,48.5892,48.5598,48.5892,88200.0
2015-04-07 09:55:00,66.11,66.13,66.09,66.1,114800.0,48.5892,48.6039,48.5745,48.5819,114800.0
2015-04-07 10:00:00,66.1,66.12,66.04,66.06,153100.0,48.5819,48.5966,48.5378,48.5525,153100.0
2015-04-07 10:05:00,66.06,66.11,66.06,66.09,121700.0,48.5525,48.5892,48.5525,48.5745,121700.0
2015-04-07 10:10:00,66.1,66.16,66.09,66.13,141000.0,48.5819,48.626,48.5745,48.6039,141000.0
2015-04-07 10:15:00,66.13,66.22,66.12,66.21,168900.0,48.6039,48.6701,48.5966,48.6627,168900.0
2015-04-07 10:20:00,66.2,66.23,66.18,66.19,220400.0,48.6554,48.6774,48.6407,48.648,220400.0
2015-04-07 10:25:00,66.19,66.21,66.18,66.18,240400.0,48.648,48.6627,48.6407,48.6407,240400.0
2015-04-07 10:30:00,66.19,66.23,66.18,66.2,217800.0,48.648,48.6774,48.6407,48.6554,217800.0
2015-04-07 10:35:00,66.2,66.23,66.19,66.2,250800.0,48.6554,48.6774,48.648,48.6554,250800.0
2015-04-07 10:40:00,66.2,66.22,66.15,66.15,240800.0,48.6554,48.6701,48.6186,48.6186,240800.0
2015-04-07 10:45:00,66.16,66.21,66.16,66.17,342000.0,48.626,48.6627,48.626,48.6333,342000.0
2015-04-07 10:50:00,66.16,66.24,66.16,66.23,291700.0,48.626,48.6848,48.626,48.6774,291700.0
2015-04-07 10:55:00,66.23,66.24,66.16,66.17,290900.0,48.6774,48.6848,48.626,48.6333,290900.0
2015-04-07 11:00:00,66.17,66.19,66.12,66.12,278700.0,48.6333,48.648,48.5966,48.5966,278700.0
2015-04-07 11:05:00,66.12,66.13,66.09,66.09,278100.0,48.5966,48.6039,48.5745,48.5745,278100.0
2015-04-07 11:10:00,66.09,66.11,66.01,66.06,230000.0,48.5745,48.5892,48.5157,48.5525,230000.0
2015-04-07 11:15:00,66.06,66.07,65.98,65.98,189700.0,48.5525,48.5598,48.4937,48.4937,189700.0
2015-04-07 11:20:00,65.98,66.01,65.97,66.0,124400.0,48.4937,48.5157,48.4863,48.5084,124400.0
2015-04-07 11:25:00,66.0,66.04,65.97,65.98,342700.0,48.5084,48.5378,48.4863,48.4937,342700.0
2015-04-07 11:30:00,66.0,66.04,65.99,66.03,404500.0,48.5084,48.5378,48.501,48.5304,404500.0
2015-04-07 11:35:00,66.03,66.04,65.96,65.98,133600.0,48.5304,48.5378,48.479,48.4937,133600.0
2015-04-07 11:40:00,65.98,66.0,65.96,65.98,173400.0,48.4937,48.5084,48.479,48.4937,173400.0
2015-04-07 11:45:00,65.98,66.01,65.97,66.0,72600.0,48.4937,48.5157,48.4863,48.5084,72600.0
2015-04-07 11:50:00,66.0,66.04,65.98,66.04,54900.0,48.5084,48.5378,48.4937,48.5378,54900.0
2015-04-07 11:55:00,66.04,66.06,66.03,66.04,63700.0,48.5378,48.5525,48.5304,48.5378,63700.0
2015-04-07 12:00:00,66.05,66.08,66.04,66.06,74600.0,48.5451,48.5672,48.5378,48.5525,74600.0
2015-04-07 12:05:00,66.06,66.06,66.02,66.04,56900.0,48.5525,48.5525,48.5231,48.5378,56900.0
2015-04-07 12:10:00,66.05,66.06,66.03,66.04,37800.0,48.5451,48.5525,48.5304,48.5378,37800.0
2015-04-07 12:15:00,66.05,66.06,66.02,66.03,244000.0,48.5451,48.5525,48.5231,48.5304,244000.0
2015-04-07 12:20:00,66.04,66.08,66.03,66.06,66800.0,48.5378,48.5672,48.5304,48.5525,66800.0
2015-04-07 12:25:00,66.06,66.09,66.05,66.05,49800.0,48.5525,48.5745,48.5451,48.5451,49800.0
2015-04-07 12:30:00,66.06,66.07,66.05,66.07,32500.0,48.5525,48.5598,48.5451,48.5598,32500.0
2015-04-07 12:35:00,66.07,66.08,66.06,66.07,34000.0,48.5598,48.5672,48.5525,48.5598,34000.0
2015-04-07 12:40:00,66.07,66.08,66.03,66.04,109100.0,48.5598,48.5672,48.5304,48.5378,109100.0
2015-04-07 12:45:00,66.04,66.05,66.01,66.02,27500.0,48.5378,48.5451,48.5157,48.5231,27500.0
2015-04-07 12:50:00,66.02,66.06,66.01,66.05,34700.0,48.5231,48.5525,48.5157,48.5451,34700.0
2015-04-07 12:55:00,66.05,66.07,66.04,66.05,23700.0,48.5451,48.5598,48.5378,48.5451,23700.0
2015-04-07 13:00:00,66.04,66.08,66.03,66.07,85900.0,48.5378,48.5672,48.5304,48.5598,85900.0
2015-04-07 13:05:00,66.06,66.09,66.06,66.06,80900.0,48.5525,48.5745,48.5525,48.5525,80900.0
2015-04-07 13:10:00,66.06,66.08,66.05,66.06,202500.0,48.5525,48.5672,48.5451,48.5525,202500.0
2015-04-07 13:15:00,66.06,66.08,66.05,66.08,108700.0,48.5525,48.5672,48.5451,48.5672,108700.0
2015-04-07 13:20:00,66.07,66.08,66.07,66.08,19500.0,48.5598,48.5672,48.5598,48.5672,19500.0
2015-04-07 13:25:00,66.08,66.08,66.05,66.06,77900.0,48.5672,48.5672,48.5451,48.5525,77900.0
2015-04-07 13:30:00,66.06,66.07,66.05,66.06,161600.0,48.5525,48.5598,48.5451,48.5525,161600.0
2015-04-07 13:35:00,66.07,66.07,66.05,66.05,72900.0,48.5598,48.5598,48.5451,48.5451,72900.0
2015-04-07 13:40:00,66.06,66.06,66.05,66.06,35200.0,48.5525,48.5525,48.5451,48.5525,35200.0
2015-04-07 13:45:00,66.06,66.06,66.02,66.03,66500.0,48.5525,48.5525,48.5231,48.5304,66500.0
2015-04-07 13:50:00,66.02,66.03,65.98,65.98,107600.0,48.5231,48.5304,48.4937,48.4937,107600.0
2015-04-07 13:55:00,65.99,65.99,65.97,65.98,152800.0,48.501,48.501,48.4863,48.4937,152800.0
2015-04-07 14:00:00,65.98,65.98,65.9,65.92,556400.0,48.4937,48.4937,48.4349,48.4496,556400.0
2015-04-07 14:05:00,65.92,65.95,65.92,65.94,85200.0,48.4496,48.4716,48.4496,48.4643,85200.0
2015-04-07 14:10:00,65.94,65.94,65.89,65.92,139100.0,48.4643,48.4643,48.4276,48.4496,139100.0
2015-04-07 14:15:00,65.92,65.94,65.91,65.94,63600.0,48.4496,48.4643,48.4423,48.4643,63600.0
2015-04-07 14:20:00,65.94,65.94,65.9,65.92,86900.0,48.4643,48.4643,48.4349,48.4496,86900.0
2015-04-07 14:25:00,65.92,65.97,65.92,65.95,70600.0,48.4496,48.4863,48.4496,48.4716,70600.0
2015-04-07 14:30:00,65.95,65.98,65.94,65.96,78100.0,48.4716,48.4937,48.4643,48.479,78100.0
2015-04-07 14:35:00,65.96,65.98,65.95,65.96,51700.0,48.479,48.4937,48.4716,48.479,51700.0
2015-04-07 14:40:00,65.97,65.99,65.96,65.97,52900.0,48.4863,48.501,48.479,48.4863,52900.0
2015-04-07 14:45:00,65.97,65.98,65.95,65.96,30000.0,48.4863,48.4937,48.4716,48.479,30000.0
2015-04-07 14:50:00,65.95,65.98,65.95,65.97,89300.0,48.4716,48.4937,48.4716,48.4863,89300.0
2015-04-07 14:55:00,65.98,65.99,65.96,65.97,48800.0,48.4937,48.501,48.479,48.4863,48800.0
2015-04-07 15:00:00,65.96,65.99,65.96,65.97,48100.0,48.479,48.501,48.479,48.4863,48100.0
2015-04-07 15:05:00,65.97,66.0,65.97,66.0,57000.0,48.4863,48.5084,48.4863,48.5084,57000.0
2015-04-07 15:10:00,65.99,66.0,65.97,65.98,56900.0,48.501,48.5084,48.4863,48.4937,56900.0
2015-04-07 15:15:00,65.98,65.99,65.97,65.97,42300.0,48.4937,48.501,48.4863,48.4863,42300.0
2015-04-07 15:20:00,65.97,65.98,65.92,65.92,114500.0,48.4863,48.4937,48.4496,48.4496,114500.0
2015-04-07 15:25:00,65.91,65.93,65.9,65.91,74000.0,48.4423,48.457,48.4349,48.4423,74000.0
2015-04-07 15:30:00,65.91,65.93,65.9,65.92,322000.0,48.4423,48.457,48.4349,48.4496,322000.0
2015-04-07 15:35:00,65.91,65.92,65.86,65.87,99700.0,48.4423,48.4496,48.4055,48.4129,99700.0
2015-04-07 15:40:00,65.86,65.88,65.83,65.88,212800.0,48.4055,48.4202,48.3835,48.4202,212800.0
2015-04-07 15:45:00,65.87,65.88,65.85,65.86,188900.0,48.4129,48.4202,48.3982,48.4055,188900.0
2015-04-07 15:50:00,65.85,65.86,65.75,65.76,518100.0,48.3982,48.4055,48.3247,48.332,518100.0
2015-04-07 15:55:00,65.76,65.79,65.73,65.76,829500.0,48.332,48.3541,48.31,48.332,829500.0
2015-04-08 09:30:00,66.4,66.43,66.36,66.37,563300.0,48.8024,48.8244,48.773,48.7803,563300.0
2015-04-08 09:35:00,66.37,66.4,66.35,66.37,157200.0,48.7803,48.8024,48.7656,48.7803,157200.0
2015-04-08 09:40:00,66.38,66.39,66.35,66.38,125500.0,48.7877,48.795,48.7656,48.7877,125500.0
2015-04-08 09:45:00,66.37,66.39,66.33,66.39,175400.0,48.7803,48.795,48.7509,48.795,175400.0
2015-04-08 09:50:00,66.39,66.4,66.36,66.4,194800.0,48.795,48.8024,48.773,48.8024,194800.0
2015-04-08 09:55:00,66.4,66.41,66.37,66.4,149300.0,48.8024,48.8097,48.7803,48.8024,149300.0
2015-04-08 10:00:00,66.4,66.4,66.3,66.32,327100.0,48.8024,48.8024,48.7289,48.7436,327100.0
2015-04-08 10:05:00,66.32,66.33,66.23,66.26,201300.0,48.7436,48.7509,48.6774,48.6995,201300.0
2015-04-08 10:10:00,66.25,66.27,66.22,66.23,159300.0,48.6921,48.7068,48.6701,48.6774,159300.0
2015-04-08 10:15:00,66.22,66.22,66.17,66.21,158200.0,48.6701,48.6701,48.6333,48.6627,158200.0
2015-04-08 10:20:00,66.2,66.25,66.19,66.25,110000.0,48.6554,48.6921,48.648,48.6921,110000.0
2015-04-08 10:25:00,66.24,66.25,66.2,66.25,145700.0,48.6848,48.6921,48.6554,48.6921,145700.0
2015-04-08 10:30:00,66.26,66.26,66.15,66.15,192400.0,48.6995,48.6995,48.6186,48.6186,192400.0
2015-04-08 10:35:00,66.14,66.14,66.07,66.08,182900.0,48.6113,48.6113,48.5598,48.5672,182900.0
2015-04-08 10:40:00,66.08,66.08,65.94,66.01,542200.0,48.5672,48.5672,48.4643,48.5157,542200.0
2015-04-08 10:45:00,66.01,66.03,65.97,66.01,86500.0,48.5157,48.5304,48.4863,48.5157,86500.0
2015-04-08 10:50:00,66.02,66.04,65.94,65.97,161600.0,48.5231,48.5378,48.4643,48.4863,161600.0
2015-04-08 10:55:00,65.96,66.0,65.95,65.95,216400.0,48.479,48.5084,48.4716,48.4716,216400.0
2015-04-08 11:00:00,65.95,65.98,65.91,65.97,147700.0,48.4716,48.4937,48.4423,48.4863,147700.0
2015-04-08 11:05:00,65.97,66.01,65.95,66.01,144800.0,48.4863,48.5157,48.4716,48.5157,144800.0
2015-04-08 11:10:00,66.01,66.05,66.0,66.04,223900.0,48.5157,48.5451,48.5084,48.5378,223900.0
2015-04-08 11:15:00,66.03,66.06,65.97,66.02,118000.0,48.5304,48.5525,48.4863,48.5231,118000.0
2015-04-08 11:20:00,66.03,66.06,66.01,66.03,112000.0,48.5304,48.5525,48.5157,48.5304,112000.0
2015-04-08 11:25:00,66.04,66.05,65.97,66.01,117200.0,48.5378,48.5451,48.4863,48.5157,117200.0
2015-04-08 11:30:00,66.01,66.02,65.96,66.01,123000.0,48.5157,48.5231,48.479,48.5157,123000.0
2015-04-08 11:35:00,66.01,66.14,66.0,66.13,112100.0,48.5157,48.6113,48.5084,48.6039,112100.0
2015-04-08 11:40:00,66.12,66.18,66.09,66.17,85300.0,48.5966,48.6407,48.5745,48.6333,85300.0
2015-04-08 11:45:00,66.17,66.2,66.14,66.16,162000.0,48.6333,48.6554,48.6113,48.626,162000.0
2015-04-08 11:50:00,66.17,66.18,66.12,66.13,74800.0,48.6333,48.6407,48.5966,48.6039,74800.0
2015-04-08 11:55:00,66.12,66.15,66.12,66.13,111200.0,48.5966,48.6186,48.5966,48.6039,111200.0
2015-04-08 12:00:00,66.12,66.16,66.12,66.12,47900.0,48.5966,48.626,48.5966,48.5966,47900.0
2015-04-08 12:05:00,66.12,66.16,66.12,66.14,43300.0,48.5966,48.626,48.5966,48.6113,43300.0
2015-04-08 12:10:00,66.14,66.15,66.1,66.1,42800.0,48.6113,48.6186,48.5819,48.5819,42800.0
2015-04-08 12:15:00,66.1,66.11,66.09,66.09,82000.0,48.5819,48.5892,48.5745,48.5745,82000.0
2015-04-08 12:20:00,66.1,66.1,66.05,66.07,73600.0,48.5819,48.5819,48.5451,48.5598,73600.0
2015-04-08 12:25:00,66.06,66.07,66.02,66.04,64900.0,48.5525,48.5598,48.5231,48.5378,64900.0
2015-04-08 12:30:00,66.03,66.06,66.02,66.03,71000.0,48.5304,48.5525,48.5231,48.5304,71000.0
2015-04-08 12:35:00,66.04,66.06,66.02,66.04,90400.0,48.5378,48.5525,48.5231,48.5378,90400.0
2015-04-08 12:40:00,66.04,66.06,66.03,66.04,519200.0,48.5378,48.5525,48.5304,48.5378,519200.0
2015-04-08 12:45:00,66.05,66.07,66.04,66.05,77400.0,48.5451,48.5598,48.5378,48.5451,77400.0
2015-04-08 12:50:00,66.05,66.06,66.03,66.05,105100.0,48.5451,48.5525,48.5304,48.5451,105100.0
2015-04-08 12:55:00,66.06,66.06,66.03,66.04,70500.0,48.5525,48.5525,48.5304,48.5378,70500.0
2015-04-08 13:00:00,66.04,66.07,66.04,66.05,117800.0,48.5378,48.5598,48.5378,48.5451,117800.0
2015-04-08 13:05:00,66.05,66.09,66.04,66.09,131600.0,48.5451,48.5745,48.5378,48.5745,131600.0
2015-04-08 13:10:00,66.09,66.09,66.03,66.06,95900.0,48.5745,48.5745,48.5304,48.5525,95900.0
2015-04-08 13:15:00,66.06,66.06,66.0,66.05,111400.0,48.5525,48.5525,48.5084,48.5451,111400.0
2015-04-08 13:20:00,66.05,66.07,66.02,66.04,153500.0,48.5451,48.5598,48.5231,48.5378,153500.0
2015-04-08 13:25:00,66.03,66.08,66.03,66.06,40600.0,48.5304,48.5672,48.5304,48.5525,40600.0
2015-04-08 13:30:00,66.06,66.09,66.05,66.07,80500.0,48.5525,48.5745,48.5451,48.5598,80500.0
2015-04-08 13:35:00,66.07,66.09,66.06,66.07,39600.0,48.5598,48.5745,48.5525,48.5598,39600.0
2015-04-08 13:40:00,66.07,66.08,66.05,66.07,77500.0,48.5598,48.5672,48.5451,48.5598,77500.0
2015-04-08 13:45:00,66.06,66.08,66.05,66.06,70400.0,48.5525,48.5672,48.5451,48.5525,70400.0
2015-04-08 13:50:00,66.06,66.12,66.06,66.12,71900.0,48.5525,48.5966,48.5525,48.5966,71900.0
2015-04-08 13:55:00,66.11,66.12,66.06,66.12,80600.0,48.5892,48.5966,48.5525,48.5966,80600.0
2015-04-08 14:00:00,66.13,66.15,65.88,65.9,546400.0,48.6039,48.6186,48.4202,48.4349,546400.0
2015-04-08 14:05:00,65.9,65.95,65.79,65.8,407200.0,48.4349,48.4716,48.3541,48.3614,407200.0
2015-04-08 14:10:00,65.8,66.0,65.75,65.98,334800.0,48.3614,48.5084,48.3247,48.4937,334800.0
2015-04-08 14:15:00,65.98,66.09,65.95,66.07,345500.0,48.4937,48.5745,48.4716,48.5598,345500.0
2015-04-08 14:20:00,66.08,66.17,66.07,66.1,281600.0,48.5672,48.6333,48.5598,48.5819,281600.0
2015-04-08 14:25:00,66.09,66.12,66.05,66.07,412400.0,48.5745,48.5966,48.5451,48.5598,412400.0
2015-04-08 14:30:00,66.07,66.08,66.01,66.05,173600.0,48.5598,48.5672,48.5157,48.5451,173600.0
2015-04-08 14:35:00,66.05,66.06,65.97,66.01,167200.0,48.5451,48.5525,48.4863,48.5157,167200.0
2015-04-08 14:40:00,66.01,66.03,65.98,66.01,292700.0,48.5157,48.5304,48.4937,48.5157,292700.0
2015-04-08 14:45:00,66.01,66.07,66.0,66.07,118300.0,48.5157,48.5598,48.5084,48.5598,118300.0
2015-04-08 14:50:00,66.06,66.07,65.99,65.99,184400.0,48.5525,48.5598,48.501,48.501,184400.0
2015-04-08 14:55:00,66.0,66.03,65.98,66.02,83000.0,48.5084,48.5304,48.4937,48.5231,83000.0
2015-04-08 15:00:00,66.03,66.08,66.01,66.06,177900.0,48.5304,48.5672,48.5157,48.5525,177900.0
2015-04-08 15:05:00,66.06,66.06,66.01,66.02,121300.0,48.5525,48.5525,48.5157,48.5231,121300.0
2015-04-08 15:10:00,66.02,66.04,65.97,65.98,105600.0,48.5231,48.5378,48.4863,48.4937,105600.0
2015-04-08 15:15:00,65.98,66.01,65.93,65.97,124300.0,48.4937,48.5157,48.457,48.4863,124300.0
2015-04-08 15:20:00,65.96,65.98,65.94,65.95,184100.0,48.479,48.4937,48.4643,48.4716,184100.0
2015-04-08 15:25:00,65.95,66.0,65.94,65.97,153100.0,48.4716,48.5084,48.4643,48.4863,153100.0
2015-04-08 15:30:00,65.97,65.99,65.95,65.98,271900.0,48.4863,48.501,48.4716,48.4937,271900.0
2015-04-08 15:35:00,65.97,66.01,65.97,66.0,267700.0,48.4863,48.5157,48.4863,48.5084,267700.0
2015-04-08 15:40:00,66.0,66.03,65.98,66.02,646800.0,48.5084,48.5304,48.4937,48.5231,646800.0
2015-04-08 15:45:00,66.02,66.02,65.98,65.99,281900.0,48.5231,48.5231,48.4937,48.501,281900.0
2015-04-08 15:50:00,65.99,66.03,65.98,66.02,295300.0,48.501,48.5304,48.4937,48.5231,295300.0
2015-04-08 15:55:00,66.02,66.04,65.97,66.04,537700.0,48.5231,48.5378,48.4863,48.5378,537700.0
2015-04-09 09:30:00,66.1,66.12,66.05,66.12,354600.0,48.5819,48.5966,48.5451,48.5966,354600.0
2015-04-09 09:35:00,66.12,66.13,66.06,66.09,199000.0,48.5966,48.6039,48.5525,48.5745,199000.0
2015-04-09 09:40:00,66.09,66.09,66.02,66.03,74300.0,48.5745,48.5745,48.5231,48.5304,74300.0
2015-04-09 09:45:00,66.03,66.09,66.02,66.06,126800.0,48.5304,48.5745,48.5231,48.5525,126800.0
2015-04-09 09:50:00,66.06,66.06,65.97,65.99,173800.0,48.5525,48.5525,48.4863,48.501,173800.0
2015-04-09 09:55:00,65.99,66.05,65.98,66.05,115900.0,48.501,48.5451,48.4937,48.5451,115900.0
2015-04-09 10:00:00,66.05,66.07,66.03,66.06,137900.0,48.5451,48.5598,48.5304,48.5525,137900.0
2015-04-09 10:05:00,66.06,66.06,66.0,66.04,148600.0,48.5525,48.5525,48.5084,48.5378,148600.0
2015-04-09 10:10:00,66.04,66.06,66.02,66.03,69500.0,48.5378,48.5525,48.5231,48.5304,69500.0
2015-04-09 10:15:00,66.03,66.04,65.95,65.96,82200.0,48.5304,48.5378,48.4716,48.479,82200.0
2015-04-09 10:20:00,65.96,66.01,65.94,65.99,104000.0,48.479,48.5157,48.4643,48.501,104000.0
2015-04-09 10:25:00,66.0,66.02,65.97,66.0,61500.0,48.5084,48.5231,48.4863,48.5084,61500.0
2015-04-09 10:30:00,66.0,66.0,65.93,65.97,107000.0,48.5084,48.5084,48.457,48.4863,107000.0
2015-04-09 10:35:00,65.97,65.97,65.89,65.94,94100.0,48.4863,48.4863,48.4276,48.4643,94100.0
2015-04-09 10:40:00,65.95,65.97,65.87,65.89,148900.0,48.4716,48.4863,48.4129,48.4276,148900.0
2015-04-09 10:45:00,65.89,65.89,65.84,65.88,65700.0,48.4276,48.4276,48.3908,48.4202,65700.0
2015-04-09 10:50:00,65.88,65.9,65.85,65.85,80500.0,48.4202,48.4349,48.3982,48.3982,80500.0
2015-04-09 10:55:00,65.84,65.89,65.81,65.87,91100.0,48.3908,48.4276,48.3688,48.4129,91100.0
2015-04-09 11:00:00,65.87,65.91,65.85,65.88,87100.0,48.4129,48.4423,48.3982,48.4202,87100.0
2015-04-09 11:05:00,65.88,65.88,65.83,65.87,84300.0,48.4202,48.4202,48.3835,48.4129,84300.0
2015-04-09 11:10:00,65.88,65.9,65.85,65.9,125800.0,48.4202,48.4349,48.3982,48.4349,125800.0
2015-04-09 11:15:00,65.9,65.9,65.82,65.86,84200.0,48.4349,48.4349,48.3761,48.4055,84200.0
2015-04-09 11:20:00,65.86,65.9,65.82,65.89,184800.0,48.4055,48.4349,48.3761,48.4276,184800.0
2015-04-09 11:25:00,65.9,65.93,65.85,65.92,230000.0,48.4349,48.457,48.3982,48.4496,230000.0
2015-04-09 11:30:00,65.92,66.0,65.91,66.0,213100.0,48.4496,48.5084,48.4423,48.5084,213100.0
2015-04-09 11:35:00,65.99,66.01,65.97,65.98,90100.0,48.501,48.5157,48.4863,48.4937,90100.0
2015-04-09 11:40:00,65.98,66.01,65.96,65.99,112100.0,48.4937,48.5157,48.479,48.501,112100.0
2015-04-09 11:45:00,65.99,66.0,65.95,65.96,97700.0,48.501,48.5084,48.4716,48.479,97700.0
2015-04-09 11:50:00,65.95,65.96,65.93,65.93,72900.0,48.4716,48.479,48.457,48.457,72900.0
2015-04-09 11:55:00,65.92,65.97,65.91,65.97,48700.0,48.4496,48.4863,48.4423,48.4863,48700.0
2015-04-09 12:00:00,65.96,65.97,65.93,65.95,162500.0,48.479,48.4863,48.457,48.4716,162500.0
2015-04-09 12:05:00,65.95,65.97,65.93,65.96,47400.0,48.4716,48.4863,48.457,48.479,47400.0
2015-04-09 12:10:00,65.96,65.97,65.94,65.96,33500.0,48.479,48.4863,48.4643,48.479,33500.0
2015-04-09 12:15:00,65.97,65.97,65.93,65.95,119500.0,48.4863,48.4863,48.457,48.4716,119500.0
2015-04-09 12:20:00,65.94,66.0,65.93,66.0,195400.0,48.4643,48.5084,48.457,48.5084,195400.0
2015-04-09 12:25:00,66.01,66.07,66.01,66.04,315400.0,48.5157,48.5598,48.5157,48.5378,315400.0
2015-04-09 12:30:00,66.04,66.05,66.01,66.01,112500.0,48.5378,48.5451,48.5157,48.5157,112500.0
2015-04-09 12:35:00,66.01,66.02,66.0,66.02,181500.0,48.5157,48.5231,48.5084,48.5231,181500.0
2015-04-09 12:40:00,66.02,66.02,65.99,65.99,68500.0,48.5231,48.5231,48.501,48.501,68500.0
2015-04-09 12:45:00,65.99,66.0,65.97,66.0,99600.0,48.501,48.5084,48.4863,48.5084,99600.0
2015-04-09 12:50:00,66.0,66.06,65.99,66.06,113400.0,48.5084,48.5525,48.501,48.5525,113400.0
2015-04-09 12:55:00,66.06,66.06,66.04,66.06,125700.0,48.5525,48.5525,48.5378,48.5525,125700.0
2015-04-09 13:00:00,66.07,66.07,65.98,65.99,169300.0,48.5598,48.5598,48.4937,48.501,169300.0
2015-04-09 13:05:00,66.0,66.02,65.96,66.02,26600.0,48.5084,48.5231,48.479,48.5231,26600.0
2015-04-09 13:10:00,66.01,66.02,65.98,66.0,46000.0,48.5157,48.5231,48.4937,48.5084,46000.0
2015-04-09 13:15:00,65.99,66.02,65.99,66.01,39400.0,48.501,48.5231,48.501,48.5157,39400.0
2015-04-09 13:20:00,66.01,66.05,65.99,66.05,218100.0,48.5157,48.5451,48.501,48.5451,218100.0
2015-04-09 13:25:00,66.05,66.06,66.02,66.03,64200.0,48.5451,48.5525,48.5231,48.5304,64200.0
2015-04-09 13:30:00,66.02,66.03,66.0,66.01,70800.0,48.5231,48.5304,48.5084,48.5157,70800.0
2015-04-09 13:35:00,66.01,66.03,65.99,65.99,45400.0,48.5157,48.5304,48.501,48.501,45400.0
2015-04-09 13:40:00,66.0,66.0,65.97,65.97,182000.0,48.5084,48.5084,48.4863,48.4863,182000.0
2015-04-09 13:45:00,65.97,66.01,65.97,66.0,48800.0,48.4863,48.5157,48.4863,48.5084,48800.0
2015-04-09 13:50:00,66.0,66.0,65.97,65.98,29700.0,48.5084,48.5084,48.4863,48.4937,29700.0
2015-04-09 13:55:00,65.97,65.98,65.92,65.92,57500.0,48.4863,48.4937,48.4496,48.4496,57500.0
2015-04-09 14:00:00,65.93,65.96,65.93,65.95,90500.0,48.457,48.479,48.457,48.4716,90500.0
2015-04-09 14:05:00,65.95,65.96,65.93,65.95,37400.0,48.4716,48.479,48.457,48.4716,37400.0
2015-04-09 14:10:00,65.95,65.98,65.95,65.97,29400.0,48.4716,48.4937,48.4716,48.4863,29400.0
2015-04-09 14:15:00,65.97,66.0,65.96,66.0,47100.0,48.4863,48.5084,48.479,48.5084,47100.0
2015-04-09 14:20:00,66.0,66.0,65.94,65.95,119600.0,48.5084,48.5084,48.4643,48.4716,119600.0
2015-04-09 14:25:00,65.96,65.98,65.93,65.94,164700.0,48.479,48.4937,48.457,48.4643,164700.0
2015-04-09 14:30:00,65.94,65.96,65.93,65.95,64700.0,48.4643,48.479,48.457,48.4716,64700.0
2015-04-09 14:35:00,65.95,65.98,65.92,65.98,5654500.0,48.4716,48.4937,48.4496,48.4937,5654500.0
2015-04-09 14:40:00,65.98,65.99,65.96,65.97,113900.0,48.4937,48.501,48.479,48.4863,113900.0
2015-04-09 14:45:00,65.97,65.97,65.96,65.97,58000.0,48.4863,48.4863,48.479,48.4863,58000.0
2015-04-09 14:50:00,65.97,65.99,65.96,65.98,60100.0,48.4863,48.501,48.479,48.4937,60100.0
2015-04-09 14:55:00,65.98,66.02,65.97,66.01,155000.0,48.4937,48.5231,48.4863,48.5157,155000.0
2015-04-09 15:00:00,66.0,66.06,66.0,66.05,98400.0,48.5084,48.5525,48.5084,48.5451,98400.0
2015-04-09 15:05:00,66.04,66.05,66.02,66.03,81400.0,48.5378,48.5451,48.5231,48.5304,81400.0
2015-04-09 15:10:00,66.03,66.1,66.02,66.09,243600.0,48.5304,48.5819,48.5231,48.5745,243600.0
2015-04-09 15:15:00,66.09,66.1,66.06,66.07,206300.0,48.5745,48.5819,48.5525,48.5598,206300.0
2015-04-09 15:20:00,66.08,66.1,66.06,66.09,152500.0,48.5672,48.5819,48.5525,48.5745,152500.0
2015-04-09 15:25:00,66.08,66.11,66.05,66.11,187700.0,48.5672,48.5892,48.5451,48.5892,187700.0
2015-04-09 15:30:00,66.11,66.12,66.07,66.08,160100.0,48.5892,48.5966,48.5598,48.5672,160100.0
2015-04-09 15:35:00,66.08,66.09,66.06,66.09,213400.0,48.5672,48.5745,48.5525,48.5745,213400.0
2015-04-09 15:40:00,66.09,66.1,66.08,66.1,202100.0,48.5745,48.5819,48.5672,48.5819,202100.0
2015-04-09 15:45:00,66.09,66.11,66.08,66.08,288800.0,48.5745,48.5892,48.5672,48.5672,288800.0
2015-04-09 15:50:00,66.08,66.11,66.07,66.11,512300.0,48.5672,48.5892,48.5598,48.5892,512300.0
2015-04-09 15:55:00,66.1,66.14,66.09,66.13,1406000.0,48.5819,48.6113,48.5745,48.6039,1406000.0
2015-04-10 09:30:00,65.99,65.99,65.94,65.95,324500.0,48.501,48.501,48.4643,48.4716,324500.0
2015-04-10 09:35:00,65.95,65.96,65.92,65.96,357000.0,48.4716,48.479,48.4496,48.479,357000.0
2015-04-10 09:40:00,65.95,65.96,65.93,65.95,227400.0,48.4716,48.479,48.457,48.4716,227400.0
2015-04-10 09:45:00,65.95,66.03,65.94,66.02,172500.0,48.4716,48.5304,48.4643,48.5231,172500.0
2015-04-10 09:50:00,66.02,66.05,65.99,66.01,195800.0,48.5231,48.5451,48.501,48.5157,195800.0
2015-04-10 09:55:00,66.0,66.02,65.96,65.96,120600.0,48.5084,48.5231,48.479,48.479,120600.0
2015-04-10 10:00:00,65.97,66.06,65.96,66.05,271300.0,48.4863,48.5525,48.479,48.5451,271300.0
2015-04-10 10:05:00,66.06,66.1,66.02,66.09,135500.0,48.5525,48.5819,48.5231,48.5745,135500.0
2015-04-10 10:10:00,66.08,66.09,66.03,66.04,110200.0,48.5672,48.5745,48.5304,48.5378,110200.0
2015-04-10 10:15:00,66.04,66.06,66.02,66.04,36300.0,48.5378,48.5525,48.5231,48.5378,36300.0
2015-04-10 10:20:00,66.04,66.07,66.03,66.05,179500.0,48.5378,48.5598,48.5304,48.5451,179500.0
2015-04-10 10:25:00,66.04,66.07,65.98,65.99,86500.0,48.5378,48.5598,48.4937,48.501,86500.0
2015-04-10 10:30:00,65.99,66.03,65.98,66.0,76100.0,48.501,48.5304,48.4937,48.5084,76100.0
2015-04-10 10:35:00,66.01,66.07,66.0,66.05,60900.0,48.5157,48.5598,48.5084,48.5451,60900.0
2015-04-10 10:40:00,66.04,66.08,66.04,66.05,50700.0,48.5378,48.5672,48.5378,48.5451,50700.0
2015-04-10 10:45:00,66.06,66.09,66.03,66.08,58800.0,48.5525,48.5745,48.5304,48.5672,58800.0
2015-04-10 10:50:00,66.07,66.13,66.07,66.09,91200.0,48.5598,48.6039,48.5598,48.5745,91200.0
2015-04-10 10:55:00,66.1,66.13,66.07,66.07,164000.0,48.5819,48.6039,48.5598,48.5598,164000.0
2015-04-10 11:00:00,66.07,66.1,66.06,66.09,94600.0,48.5598,48.5819,48.5525,48.5745,94600.0
2015-04-10 11:05:00,66.09,66.09,66.05,66.09,95600.0,48.5745,48.5745,48.5451,48.5745,95600.0
2015-04-10 11:10:00,66.08,66.1,66.06,66.1,203600.0,48.5672,48.5819,48.5525,48.5819,203600.0
2015-04-10 11:15:00,66.09,66.1,66.06,66.1,361000.0,48.5745,48.5819,48.5525,48.5819,361000.0
2015-04-10 11:20:00,66.09,66.14,66.08,66.14,103800.0,48.5745,48.6113,48.5672,48.6113,103800.0
2015-04-10 11:25:00,66.13,66.19,66.13,66.15,70900.0,48.6039,48.648,48.6039,48.6186,70900.0
2015-04-10 11:30:00,66.15,66.17,66.13,66.15,209500.0,48.6186,48.6333,48.6039,48.6186,209500.0
2015-04-10 11:35:00,66.15,66.17,66.13,66.16,55400.0,48.6186,48.6333,48.6039,48.626,55400.0
2015-04-10 11:40:00,66.17,66.18,66.15,66.17,233200.0,48.6333,48.6407,48.6186,48.6333,233200.0
2015-04-10 11:45:00,66.18,66.19,66.12,66.12,131600.0,48.6407,48.648,48.5966,48.5966,131600.0
2015-04-10 11:50:00,66.12,66.13,66.09,66.12,183100.0,48.5966,48.6039,48.5745,48.5966,183100.0
2015-04-10 11:55:00,66.12,66.13,66.1,66.11,264900.0,48.5966,48.6039,48.5819,48.5892,264900.0
2015-04-10 12:00:00,66.11,66.13,66.1,66.11,117600.0,48.5892,48.6039,48.5819,48.5892,117600.0
2015-04-10 12:05:00,66.1,66.14,66.1,66.13,56900.0,48.5819,48.6113,48.5819,48.6039,56900.0
2015-04-10 12:10:00,66.14,66.15,66.12,66.15,353300.0,48.6113,48.6186,48.5966,48.6186,353300.0
2015-04-10 12:15:00,66.14,66.15,66.12,66.13,135800.0,48.6113,48.6186,48.5966,48.6039,135800.0
2015-04-10 12:20:00,66.13,66.14,66.09,66.09,85800.0,48.6039,48.6113,48.5745,48.5745,85800.0
2015-04-10 12:25:00,66.1,66.11,66.09,66.09,140100.0,48.5819,48.5892,48.5745,48.5745,140100.0
2015-04-10 12:30:00,66.1,66.11,66.08,66.09,88800.0,48.5819,48.5892,48.5672,48.5745,88800.0
2015-04-10 12:35:00,66.09,66.13,66.08,66.11,121500.0,48.5745,48.6039,48.5672,48.5892,121500.0
2015-04-10 12:40:00,66.12,66.13,66.11,66.13,65700.0,48.5966,48.6039,48.5892,48.6039,65700.0
2015-04-10 12:45:00,66.13,66.14,66.1,66.12,46300.0,48.6039,48.6113,48.5819,48.5966,46300.0
2015-04-10 12:50:00,66.12,66.12,66.08,66.1,49400.0,48.5966,48.5966,48.5672,48.5819,49400.0
2015-04-10 12:55:00,66.09,66.12,66.09,66.11,33900.0,48.5745,48.5966,48.5745,48.5892,33900.0
2015-04-10 13:00:00,66.12,66.12,66.09,66.12,59100.0,48.5966,48.5966,48.5745,48.5966,59100.0
2015-04-10 13:05:00,66.12,66.13,66.1,66.11,45800.0,48.5966,48.6039,48.5819,48.5892,45800.0
2015-04-10 13:10:00,66.12,66.14,66.12,66.12,26600.0,48.5966,48.6113,48.5966,48.5966,26600.0
2015-04-10 13:15:00,66.12,66.13,66.1,66.1,63000.0,48.5966,48.6039,48.5819,48.5819,63000.0
2015-04-10 13:20:00,66.11,66.11,66.08,66.1,43200.0,48.5892,48.5892,48.5672,48.5819,43200.0
2015-04-10 13:25:00,66.1,66.1,66.06,66.08,75800.0,48.5819,48.5819,48.5525,48.5672,75800.0
2015-04-10 13:30:00,66.08,66.1,66.07,66.09,96600.0,48.5672,48.5819,48.5598,48.5745,96600.0
2015-04-10 13:35:00,66.09,66.13,66.09,66.12,114400.0,48.5745,48.6039,48.5745,48.5966,114400.0
2015-04-10 13:40:00,66.12,66.13,66.11,66.12,190000.0,48.5966,48.6039,48.5892,48.5966,190000.0
2015-04-10 13:45:00,66.12,66.16,66.12,66.16,140300.0,48.5966,48.626,48.5966,48.626,140300.0
2015-04-10 13:50:00,66.15,66.16,66.14,66.15,30200.0,48.6186,48.626,48.6113,48.6186,30200.0
2015-04-10 13:55:00,66.15,66.17,66.14,66.16,64400.0,48.6186,48.6333,48.6113,48.626,64400.0
2015-04-10 14:00:00,66.16,66.18,66.15,66.17,48600.0,48.626,48.6407,48.6186,48.6333,48600.0
2015-04-10 14:05:00,66.17,66.17,66.15,66.15,61600.0,48.6333,48.6333,48.6186,48.6186,61600.0
2015-04-10 14:10:00,66.15,66.2,66.14,66.2,93800.0,48.6186,48.6554,48.6113,48.6554,93800.0
2015-04-10 14:15:00,66.2,66.21,66.18,66.19,60300.0,48.6554,48.6627,48.6407,48.648,60300.0
2015-04-10 14:20:00,66.19,66.19,66.14,66.15,110900.0,48.648,48.648,48.6113,48.6186,110900.0
2015-04-10 14:25:00,66.15,66.16,66.14,66.15,52800.0,48.6186,48.626,48.6113,48.6186,52800.0
2015-04-10 14:30:00,66.16,66.17,66.15,66.17,167200.0,48.626,48.6333,48.6186,48.6333,167200.0
2015-04-10 14:35:00,66.16,66.18,66.15,66.18,174700.0,48.626,48.6407,48.6186,48.6407,174700.0
2015-04-10 14:40:00,66.17,66.19,66.16,66.17,114200.0,48.6333,48.648,48.626,48.6333,114200.0
2015-04-10 14:45:00,66.18,66.21,66.17,66.21,117000.0,48.6407,48.6627,48.6333,48.6627,117000.0
2015-04-10 14:50:00,66.21,66.22,66.19,66.22,106100.0,48.6627,48.6701,48.648,48.6701,106100.0
2015-04-10 14:55:00,66.22,66.23,66.2,66.22,114600.0,48.6701,48.6774,48.6554,48.6701,114600.0
2015-04-10 15:00:00,66.22,66.23,66.2,66.21,76200.0,48.6701,48.6774,48.6554,48.6627,76200.0
2015-04-10 15:05:00,66.2,66.22,66.19,66.21,105800.0,48.6554,48.6701,48.648,48.6627,105800.0
2015-04-10 15:10:00,66.21,66.23,66.21,66.22,116700.0,48.6627,48.6774,48.6627,48.6701,116700.0
2015-04-10 15:15:00,66.21,66.22,66.17,66.18,107800.0,48.6627,48.6701,48.6333,48.6407,107800.0
2015-04-10 15:20:00,66.18,66.21,66.18,66.21,109500.0,48.6407,48.6627,48.6407,48.6627,109500.0
2015-04-10 15:25:00,66.2,66.22,66.19,66.22,140200.0,48.6554,48.6701,48.648,48.6701,140200.0
2015-04-10 15:30:00,66.22,66.22,66.2,66.21,117200.0,48.6701,48.6701,48.6554,48.6627,117200.0
2015-04-10 15:35:00,66.21,66.22,66.2,66.22,134700.0,48.6627,48.6701,48.6554,48.6701,134700.0
2015-04-10 15:40:00,66.22,66.24,66.21,66.24,161800.0,48.6701,48.6848,48.6627,48.6848,161800.0
2015-04-10 15:45:00,66.24,66.24,66.22,66.23,160900.0,48.6848,48.6848,48.6701,48.6774,160900.0
2015-04-10 15:50:00,66.23,66.23,66.21,66.22,198100.0,48.6774,48.6774,48.6627,48.6701,198100.0
2015-04-10 15:55:00,66.22,66.27,66.2,66.27,1512200.0,48.6701,48.7068,48.6554,48.7068,1512200.0
2015-04-13 09:30:00,65.96,66.07,65.96,66.07,362200.0,48.479,48.5598,48.479,48.5598,362200.0
2015-04-13 09:35:00,66.08,66.08,65.99,66.04,159600.0,48.5672,48.5672,48.501,48.5378,159600.0
2015-04-13 09:40:00,66.05,66.1,66.03,66.1,134700.0,48.5451,48.5819,48.5304,48.5819,134700.0
2015-04-13 09:45:00,66.09,66.12,66.05,66.06,139900.0,48.5745,48.5966,48.5451,48.5525,139900.0
2015-04-13 09:50:00,66.07,66.07,66.03,66.06,184200.0,48.5598,48.5598,48.5304,48.5525,184200.0
2015-04-13 09:55:00,66.06,66.08,66.03,66.08,46800.0,48.5525,48.5672,48.5304,48.5672,46800.0
2015-04-13 10:00:00,66.08,66.09,66.02,66.02,62300.0,48.5672,48.5745,48.5231,48.5231,62300.0
2015-04-13 10:05:00,66.02,66.05,66.01,66.03,85900.0,48.5231,48.5451,48.5157,48.5304,85900.0
2015-04-13 10:10:00,66.03,66.04,65.99,66.01,122600.0,48.5304,48.5378,48.501,48.5157,122600.0
2015-04-13 10:15:00,66.0,66.02,65.97,66.0,129700.0,48.5084,48.5231,48.4863,48.5084,129700.0
2015-04-13 10:20:00,66.0,66.02,65.97,66.01,73100.0,48.5084,48.5231,48.4863,48.5157,73100.0
2015-04-13 10:25:00,66.01,66.02,65.98,66.02,64600.0,48.5157,48.5231,48.4937,48.5231,64600.0
2015-04-13 10:30:00,66.01,66.05,66.01,66.04,59400.0,48.5157,48.5451,48.5157,48.5378,59400.0
2015-04-13 10:35:00,66.04,66.06,66.01,66.02,47500.0,48.5378,48.5525,48.5157,48.5231,47500.0
2015-04-13 10:40:00,66.01,66.02,65.98,66.0,78700.0,48.5157,48.5231,48.4937,48.5084,78700.0
2015-04-13 10:45:00,66.0,66.0,65.95,65.95,72400.0,48.5084,48.5084,48.4716,48.4716,72400.0
2015-04-13 10:50:00,65.96,65.97,65.9,65.93,137800.0,48.479,48.4863,48.4349,48.457,137800.0
2015-04-13 10:55:00,65.94,65.98,65.92,65.94,71500.0,48.4643,48.4937,48.4496,48.4643,71500.0
2015-04-13 11:00:00,65.95,65.98,65.93,65.96,112300.0,48.4716,48.4937,48.457,48.479,112300.0
2015-04-13 11:05:00,65.96,65.98,65.93,65.97,146100.0,48.479,48.4937,48.457,48.4863,146100.0
2015-04-13 11:10:00,65.98,65.98,65.93,65.98,132600.0,48.4937,48.4937,48.457,48.4937,132600.0
2015-04-13 11:15:00,65.98,66.01,65.98,65.99,68500.0,48.4937,48.5157,48.4937,48.501,68500.0
2015-04-13 11:20:00,65.98,66.03,65.98,66.02,211200.0,48.4937,48.5304,48.4937,48.5231,211200.0
2015-04-13 11:25:00,66.02,66.06,65.99,66.0,104300.0,48.5231,48.5525,48.501,48.5084,104300.0
2015-04-13 11:30:00,66.0,66.04,65.99,66.04,275200.0,48.5084,48.5378,48.501,48.5378,275200.0
2015-04-13 11:35:00,66.04,66.06,66.01,66.02,133800.0,48.5378,48.5525,48.5157,48.5231,133800.0
2015-04-13 11:40:00,66.02,66.04,66.01,66.02,106500.0,48.5231,48.5378,48.5157,48.5231,106500.0
2015-04-13 11:45:00,66.02,66.03,65.99,66.0,121700.0,48.5231,48.5304,48.501,48.5084,121700.0
2015-04-13 11:50:00,65.99,66.0,65.94,65.95,156600.0,48.501,48.5084,48.4643,48.4716,156600.0
2015-04-13 11:55:00,65.95,65.98,65.94,65.97,108600.0,48.4716,48.4937,48.4643,48.4863,108600.0
2015-04-13 12:00:00,65.97,66.0,65.97,65.97,53600.0,48.4863,48.5084,48.4863,48.4863,53600.0
2015-04-13 12:05:00,65.97,65.99,65.97,65.97,26700.0,48.4863,48.501,48.4863,48.4863,26700.0
2015-04-13 12:10:00,65.98,65.98,65.95,65.96,39100.0,48.4937,48.4937,48.4716,48.479,39100.0
2015-04-13 12:15:00,65.97,66.0,65.96,65.97,89700.0,48.4863,48.5084,48.479,48.4863,89700.0
2015-04-13 12:20:00,65.97,66.0,65.97,65.99,28200.0,48.4863,48.5084,48.4863,48.501,28200.0
2015-04-13 12:25:00,65.99,65.99,65.95,65.98,35900.0,48.501,48.501,48.4716,48.4937,35900.0
2015-04-13 12:30:00,65.98,66.0,65.97,66.0,61900.0,48.4937,48.5084,48.4863,48.5084,61900.0
2015-04-13 12:35:00,65.99,66.0,65.97,66.0,49900.0,48.501,48.5084,48.4863,48.5084,49900.0
2015-04-13 12:40:00,65.99,66.0,65.95,65.96,69400.0,48.501,48.5084,48.4716,48.479,69400.0
2015-04-13 12:45:00,65.97,66.0,65.97,65.99,45100.0,48.4863,48.5084,48.4863,48.501,45100.0
2015-04-13 12:50:00,65.99,66.0,65.96,65.97,50300.0,48.501,48.5084,48.479,48.4863,50300.0
2015-04-13 12:55:00,65.97,65.98,65.96,65.98,31700.0,48.4863,48.4937,48.479,48.4937,31700.0
2015-04-13 13:00:00,65.98,65.98,65.95,65.95,53200.0,48.4937,48.4937,48.4716,48.4716,53200.0
2015-04-13 13:05:00,65.95,65.95,65.89,65.89,56800.0,48.4716,48.4716,48.4276,48.4276,56800.0
2015-04-13 13:10:00,65.9,65.9,65.85,65.89,69200.0,48.4349,48.4349,48.3982,48.4276,69200.0
2015-04-13 13:15:00,65.89,65.89,65.84,65.85,73400.0,48.4276,48.4276,48.3908,48.3982,73400.0
2015-04-13 13:20:00,65.86,65.88,65.81,65.81,68600.0,48.4055,48.4202,48.3688,48.3688,68600.0
2015-04-13 13:25:00,65.81,65.83,65.79,65.8,116400.0,48.3688,48.3835,48.3541,48.3614,116400.0
2015-04-13 13:30:00,65.79,65.81,65.78,65.8,100200.0,48.3541,48.3688,48.3467,48.3614,100200.0
2015-04-13 13:35:00,65.8,65.81,65.78,65.8,44500.0,48.3614,48.3688,48.3467,48.3614,44500.0
2015-04-13 13:40:00,65.81,65.81,65.73,65.78,192400.0,48.3688,48.3688,48.31,48.3467,192400.0
2015-04-13 13:45:00,65.78,65.8,65.75,65.76,106700.0,48.3467,48.3614,48.3247,48.332,106700.0
2015-04-13 13:50:00,65.76,65.76,65.72,65.75,111900.0,48.332,48.332,48.3026,48.3247,111900.0
2015-04-13 13:55:00,65.75,65.81,65.74,65.79,78200.0,48.3247,48.3688,48.3173,48.3541,78200.0
2015-04-13 14:00:00,65.8,65.84,65.79,65.83,91400.0,48.3614,48.3908,48.3541,48.3835,91400.0
2015-04-13 14:05:00,65.84,65.85,65.81,65.84,111200.0,48.3908,48.3982,48.3688,48.3908,111200.0
2015-04-13 14:10:00,65.85,65.85,65.82,65.84,93600.0,48.3982,48.3982,48.3761,48.3908,93600.0
2015-04-13 14:15:00,65.83,65.85,65.81,65.83,51400.0,48.3835,48.3982,48.3688,48.3835,51400.0
2015-04-13 14:20:00,65.83,65.85,65.82,65.83,69300.0,48.3835,48.3982,48.3761,48.3835,69300.0
2015-04-13 14:25:00,65.83,65.83,65.81,65.82,146700.0,48.3835,48.3835,48.3688,48.3761,146700.0
2015-04-13 14:30:00,65.82,65.84,65.8,65.81,63800.0,48.3761,48.3908,48.3614,48.3688,63800.0
2015-04-13 14:35:00,65.82,65.83,65.79,65.82,177000.0,48.3761,48.3835,48.3541,48.3761,177000.0
2015-04-13 14:40:00,65.82,65.85,65.81,65.83,79400.0,48.3761,48.3982,48.3688,48.3835,79400.0
2015-04-13 14:45:00,65.84,65.85,65.79,65.81,133200.0,48.3908,48.3982,48.3541,48.3688,133200.0
2015-04-13 14:50:00,65.8,65.82,65.76,65.81,101800.0,48.3614,48.3761,48.332,48.3688,101800.0
2015-04-13 14:55:00,65.81,65.83,65.78,65.78,61600.0,48.3688,48.3835,48.3467,48.3467,61600.0
2015-04-13 15:00:00,65.79,65.79,65.76,65.77,55400.0,48.3541,48.3541,48.332,48.3394,55400.0
2015-04-13 15:05:00,65.78,65.84,65.76,65.81,110600.0,48.3467,48.3908,48.332,48.3688,110600.0
2015-04-13 15:10:00,65.81,65.83,65.8,65.81,68000.0,48.3688,48.3835,48.3614,48.3688,68000.0
2015-04-13 15:15:00,65.81,65.82,65.78,65.79,68600.0,48.3688,48.3761,48.3467,48.3541,68600.0
2015-04-13 15:20:00,65.8,65.8,65.75,65.76,89900.0,48.3614,48.3614,48.3247,48.332,89900.0
2015-04-13 15:25:00,65.76,65.77,65.74,65.77,74700.0,48.332,48.3394,48.3173,48.3394,74700.0
2015-04-13 15:30:00,65.76,65.79,65.75,65.77,84600.0,48.332,48.3541,48.3247,48.3394,84600.0
2015-04-13 15:35:00,65.78,65.81,65.77,65.8,192500.0,48.3467,48.3688,48.3394,48.3614,192500.0
2015-04-13 15:40:00,65.81,65.84,65.8,65.83,117000.0,48.3688,48.3908,48.3614,48.3835,117000.0
2015-04-13 15:45:00,65.84,65.84,65.8,65.8,361700.0,48.3908,48.3908,48.3614,48.3614,361700.0
2015-04-13 15:50:00,65.81,65.82,65.78,65.81,329400.0,48.3688,48.3761,48.3467,48.3688,329400.0
2015-04-13 15:55:00,65.81,65.85,65.81,65.83,1039000.0,48.3688,48.3982,48.3688,48.3835,1039000.0
2015-04-14 09:30:00,66.24,66.31,66.23,66.27,496100.0,48.6848,48.7362,48.6774,48.7068,496100.0
2015-04-14 09:35:00,66.27,66.3,66.22,66.25,410600.0,48.7068,48.7289,48.6701,48.6921,410600.0
2015-04-14 09:40:00,66.25,66.3,66.23,66.23,291700.0,48.6921,48.7289,48.6774,48.6774,291700.0
2015-04-14 09:45:00,66.24,66.25,66.16,66.18,303400.0,48.6848,48.6921,48.626,48.6407,303400.0
2015-04-14 09:50:00,66.19,66.21,66.17,66.21,104300.0,48.648,48.6627,48.6333,48.6627,104300.0
2015-04-14 09:55:00,66.2,66.25,66.18,66.23,159700.0,48.6554,48.6921,48.6407,48.6774,159700.0
2015-04-14 10:00:00,66.22,66.23,66.15,66.16,136800.0,48.6701,48.6774,48.6186,48.626,136800.0
2015-04-14 10:05:00,66.17,66.18,66.13,66.17,76000.0,48.6333,48.6407,48.6039,48.6333,76000.0
2015-04-14 10:10:00,66.16,66.19,66.15,66.18,136700.0,48.626,48.648,48.6186,48.6407,136700.0
2015-04-14 10:15:00,66.18,66.19,66.16,66.16,114500.0,48.6407,48.648,48.626,48.626,114500.0
2015-04-14 10:20:00,66.17,66.23,66.16,66.22,92600.0,48.6333,48.6774,48.626,48.6701,92600.0
2015-04-14 10:25:00,66.22,66.28,66.2,66.27,135800.0,48.6701,48.7142,48.6554,48.7068,135800.0
2015-04-14 10:30:00,66.27,66.27,66.23,66.23,105500.0,48.7068,48.7068,48.6774,48.6774,105500.0
2015-04-14 10:35:00,66.23,66.28,66.21,66.25,120700.0,48.6774,48.7142,48.6627,48.6921,120700.0
2015-04-14 10:40:00,66.25,66.29,66.23,66.25,121000.0,48.6921,48.7215,48.6774,48.6921,121000.0
2015-04-14 10:45:00,66.25,66.28,66.23,66.28,68900.0,48.6921,48.7142,48.6774,48.7142,68900.0
2015-04-14 10:50:00,66.28,66.28,66.19,66.21,146400.0,48.7142,48.7142,48.648,48.6627,146400.0
2015-04-14 10:55:00,66.21,66.23,66.19,66.21,147500.0,48.6627,48.6774,48.648,48.6627,147500.0
2015-04-14 11:00:00,66.21,66.22,66.18,66.19,94200.0,48.6627,48.6701,48.6407,48.648,94200.0
2015-04-14 11:05:00,66.19,66.21,66.16,66.2,294800.0,48.648,48.6627,48.626,48.6554,294800.0
2015-04-14 11:10:00,66.2,66.27,66.19,66.22,202400.0,48.6554,48.7068,48.648,48.6701,202400.0
2015-04-14 11:15:00,66.23,66.27,66.2,66.24,107300.0,48.6774,48.7068,48.6554,48.6848,107300.0
2015-04-14 11:20:00,66.25,66.28,66.23,66.25,94400.0,48.6921,48.7142,48.6774,48.6921,94400.0
2015-04-14 11:25:00,66.24,66.25,66.21,66.24,79500.0,48.6848,48.6921,48.6627,48.6848,79500.0
2015-04-14 11:30:00,66.24,66.28,66.23,66.24,82700.0,48.6848,48.7142,48.6774,48.6848,82700.0
2015-04-14 11:35:00,66.24,66.25,66.17,66.2,131100.0,48.6848,48.6921,48.6333,48.6554,131100.0
2015-04-14 11:40:00,66.2,66.25,66.19,66.24,104400.0,48.6554,48.6921,48.648,48.6848,104400.0
2015-04-14 11:45:00,66.24,66.26,66.22,66.23,101800.0,48.6848,48.6995,48.6701,48.6774,101800.0
2015-04-14 11:50:00,66.23,66.25,66.22,66.23,126700.0,48.6774,48.6921,48.6701,48.6774,126700.0
2015-04-14 11:55:00,66.24,66.28,66.23,66.28,99100.0,48.6848,48.7142,48.6774,48.7142,99100.0
2015-04-14 12:00:00,66.28,66.29,66.27,66.28,78300.0,48.7142,48.7215,48.7068,48.7142,78300.0
2015-04-14 12:05:00,66.28,66.31,66.27,66.3,124000.0,48.7142,48.7362,48.7068,48.7289,124000.0
2015-04-14 12:10:00,66.3,66.32,66.29,66.3,74500.0,48.7289,48.7436,48.7215,48.7289,74500.0
2015-04-14 12:15:00,66.29,66.3,66.25,66.26,95100.0,48.7215,48.7289,48.6921,48.6995,95100.0
2015-04-14 12:20:00,66.26,66.27,66.24,66.25,41500.0,48.6995,48.7068,48.6848,48.6921,41500.0
2015-04-14 12:25:00,66.25,66.26,66.24,66.26,175400.0,48.6921,48.6995,48.6848,48.6995,175400.0
2015-04-14 12:30:00,66.26,66.32,66.25,66.3,71100.0,48.6995,48.7436,48.6921,48.7289,71100.0
2015-04-14 12:35:00,66.3,66.32,66.29,66.29,23100.0,48.7289,48.7436,48.7215,48.7215,23100.0
2015-04-14 12:40:00,66.29,66.3,66.25,66.26,48000.0,48.7215,48.7289,48.6921,48.6995,48000.0
2015-04-14 12:45:00,66.26,66.27,66.25,66.26,50300.0,48.6995,48.7068,48.6921,48.6995,50300.0
2015-04-14 12:50:00,66.26,66.29,66.26,66.28,65100.0,48.6995,48.7215,48.6995,48.7142,65100.0
2015-04-14 12:55:00,66.27,66.28,66.26,66.27,61100.0,48.7068,48.7142,48.6995,48.7068,61100.0
2015-04-14 13:00:00,66.27,66.28,66.26,66.27,28700.0,48.7068,48.7142,48.6995,48.7068,28700.0
2015-04-14 13:05:00,66.28,66.29,66.27,66.28,36300.0,48.7142,48.7215,48.7068,48.7142,36300.0
2015-04-14 13:10:00,66.28,66.31,66.28,66.29,214300.0,48.7142,48.7362,48.7142,48.7215,214300.0
2015-04-14 13:15:00,66.28,66.29,66.26,66.28,48100.0,48.7142,48.7215,48.6995,48.7142,48100.0
2015-04-14 13:20:00,66.29,66.3,66.28,66.28,32100.0,48.7215,48.7289,48.7142,48.7142,32100.0
2015-04-14 13:25:00,66.29,66.31,66.28,66.3,50100.0,48.7215,48.7362,48.7142,48.7289,50100.0
2015-04-14 13:30:00,66.29,66.32,66.29,66.31,35100.0,48.7215,48.7436,48.7215,48.7362,35100.0
2015-04-14 13:35:00,66.31,66.32,66.29,66.29,35100.0,48.7362,48.7436,48.7215,48.7215,35100.0
2015-04-14 13:40:00,66.3,66.33,66.29,66.33,48700.0,48.7289,48.7509,48.7215,48.7509,48700.0
2015-04-14 13:45:00,66.33,66.35,66.32,66.35,42000.0,48.7509,48.7656,48.7436,48.7656,42000.0
2015-04-14 13:50:00,66.34,66.37,66.33,66.37,81300.0,48.7583,48.7803,48.7509,48.7803,81300.0
2015-04-14 13:55:00,66.37,66.37,66.34,66.36,48300.0,48.7803,48.7803,48.7583,48.773,48300.0
2015-04-14 14:00:00,66.36,66.36,66.32,66.33,71600.0,48.773,48.773,48.7436,48.7509,71600.0
2015-04-14 14:05:00,66.33,66.36,66.32,66.33,66800.0,48.7509,48.773,48.7436,48.7509,66800.0
2015-04-14 14:10:00,66.33,66.34,66.32,66.32,113500.0,48.7509,48.7583,48.7436,48.7436,113500.0
2015-04-14 14:15:00,66.33,66.35,66.32,66.33,43800.0,48.7509,48.7656,48.7436,48.7509,43800.0
2015-04-14 14:20:00,66.33,66.34,66.3,66.3,87000.0,48.7509,48.7583,48.7289,48.7289,87000.0
2015-04-14 14:25:00,66.3,66.33,66.3,66.32,64100.0,48.7289,48.7509,48.7289,48.7436,64100.0
2015-04-14 14:30:00,66.32,66.33,66.29,66.29,115000.0,48.7436,48.7509,48.7215,48.7215,115000.0
2015-04-14 14:35:00,66.3,66.31,66.27,66.28,69000.0,48.7289,48.7362,48.7068,48.7142,69000.0
2015-04-14 14:40:00,66.28,66.3,66.27,66.28,214400.0,48.7142,48.7289,48.7068,48.7142,214400.0
2015-04-14 14:45:00,66.28,66.31,66.27,66.28,222300.0,48.7142,48.7362,48.7068,48.7142,222300.0
2015-04-14 14:50:00,66.28,66.29,66.27,66.28,149000.0,48.7142,48.7215,48.7068,48.7142,149000.0
2015-04-14 14:55:00,66.28,66.33,66.27,66.33,137700.0,48.7142,48.7509,48.7068,48.7509,137700.0
2015-04-14 15:00:00,66.33,66.37,66.33,66.35,381300.0,48.7509,48.7803,48.7509,48.7656,381300.0
2015-04-14 15:05:00,66.34,66.35,66.32,66.33,172800.0,48.7583,48.7656,48.7436,48.7509,172800.0
2015-04-14 15:10:00,66.33,66.37,66.33,66.35,90700.0,48.7509,48.7803,48.7509,48.7656,90700.0
2015-04-14 15:15:00,66.36,66.36,66.33,66.33,105800.0,48.773,48.773,48.7509,48.7509,105800.0
2015-04-14 15:20:00,66.34,66.34,66.29,66.31,88200.0,48.7583,48.7583,48.7215,48.7362,88200.0
2015-04-14 15:25:00,66.3,66.31,66.29,66.31,55800.0,48.7289,48.7362,48.7215,48.7362,55800.0
2015-04-14 15:30:00,66.3,66.34,66.3,66.31,208100.0,48.7289,48.7583,48.7289,48.7362,208100.0
2015-04-14 15:35:00,66.31,66.32,66.28,66.28,489800.0,48.7362,48.7436,48.7142,48.7142,489800.0
2015-04-14 15:40:00,66.28,66.3,66.27,66.27,219500.0,48.7142,48.7289,48.7068,48.7068,219500.0
2015-04-14 15:45:00,66.27,66.3,66.27,66.29,380900.0,48.7068,48.7289,48.7068,48.7215,380900.0
2015-04-14 15:50:00,66.3,66.3,66.27,66.27,548600.0,48.7289,48.7289,48.7068,48.7068,548600.0
2015-04-14 15:55:00,66.27,66.33,66.26,66.33,1118400.0,48.7068,48.7509,48.6995,48.7509,1118400.0
2015-04-15 09:30:00,66.51,66.62,66.5,66.6,554800.0,48.8832,48.9641,48.8759,48.9494,554800.0
2015-04-15 09:35:00,66.59,66.63,66.56,66.59,342800.0,48.942,48.9714,48.92,48.942,342800.0
2015-04-15 09:40:00,66.59,66.6,66.55,66.56,133200.0,48.942,48.9494,48.9126,48.92,133200.0
2015-04-15 09:45:00,66.57,66.58,66.53,66.56,132000.0,48.9273,48.9347,48.8979,48.92,132000.0
2015-04-15 09:50:00,66.56,66.57,66.52,66.54,137200.0,48.92,48.9273,48.8906,48.9053,137200.0
2015-04-15 09:55:00,66.55,66.56,66.49,66.51,144300.0,48.9126,48.92,48.8685,48.8832,144300.0
2015-04-15 10:00:00,66.51,66.56,66.49,66.49,212300.0,48.8832,48.92,48.8685,48.8685,212300.0
2015-04-15 10:05:00,66.5,66.5,66.44,66.47,185400.0,48.8759,48.8759,48.8318,48.8538,185400.0
2015-04-15 10:10:00,66.47,66.49,66.44,66.44,117500.0,48.8538,48.8685,48.8318,48.8318,117500.0
2015-04-15 10:15:00,66.44,66.48,66.43,66.45,79400.0,48.8318,48.8612,48.8244,48.8391,79400.0
2015-04-15 10:20:00,66.45,66.47,66.45,66.46,164600.0,48.8391,48.8538,48.8391,48.8465,164600.0
2015-04-15 10:25:00,66.47,66.48,66.4,66.4,137700.0,48.8538,48.8612,48.8024,48.8024,137700.0
2015-04-15 10:30:00,66.41,66.46,66.4,66.44,118000.0,48.8097,48.8465,48.8024,48.8318,118000.0
2015-04-15 10:35:00,66.44,66.45,66.36,66.39,157100.0,48.8318,48.8391,48.773,48.795,157100.0
2015-04-15 10:40:00,66.39,66.4,66.37,66.38,291100.0,48.795,48.8024,48.7803,48.7877,291100.0
2015-04-15 10:45:00,66.37,66.38,66.34,66.35,151900.0,48.7803,48.7877,48.7583,48.7656,151900.0
2015-04-15 10:50:00,66.34,66.35,66.32,66.35,65900.0,48.7583,48.7656,48.7436,48.7656,65900.0
2015-04-15 10:55:00,66.35,66.41,66.33,66.4,127300.0,48.7656,48.8097,48.7509,48.8024,127300.0
2015-04-15 11:00:00,66.39,66.4,66.3,66.32,106800.0,48.795,48.8024,48.7289,48.7436,106800.0
2015-04-15 11:05:00,66.31,66.34,66.3,66.32,138600.0,48.7362,48.7583,48.7289,48.7436,138600.0
2015-04-15 11:10:00,66.31,66.34,66.29,66.3,276200.0,48.7362,48.7583,48.7215,48.7289,276200.0
2015-04-15 11:15:00,66.3,66.32,66.25,66.26,71700.0,48.7289,48.7436,48.6921,48.6995,71700.0
2015-04-15 11:20:00,66.26,66.31,66.22,66.31,88000.0,48.6995,48.7362,48.6701,48.7362,88000.0
2015-04-15 11:25:00,66.31,66.34,66.28,66.33,113300.0,48.7362,48.7583,48.7142,48.7509,113300.0
2015-04-15 11:30:00,66.34,66.35,66.29,66.31,185100.0,48.7583,48.7656,48.7215,48.7362,185100.0
2015-04-15 11:35:00,66.32,66.36,66.31,66.32,116400.0,48.7436,48.773,48.7362,48.7436,116400.0
2015-04-15 11:40:00,66.33,66.4,66.32,66.38,44700.0,48.7509,48.8024,48.7436,48.7877,44700.0
2015-04-15 11:45:00,66.38,66.41,66.37,66.39,181100.0,48.7877,48.8097,48.7803,48.795,181100.0
2015-04-15 11:50:00,66.4,66.41,66.36,66.36,51400.0,48.8024,48.8097,48.773,48.773,51400.0
2015-04-15 11:55:00,66.36,66.4,66.35,66.37,57300.0,48.773,48.8024,48.7656,48.7803,57300.0
2015-04-15 12:00:00,66.38,66.4,66.36,66.36,33800.0,48.7877,48.8024,48.773,48.773,33800.0
2015-04-15 12:05:00,66.37,66.4,66.37,66.4,37000.0,48.7803,48.8024,48.7803,48.8024,37000.0
2015-04-15 12:10:00,66.39,66.41,66.37,66.41,80100.0,48.795,48.8097,48.7803,48.8097,80100.0
2015-04-15 12:15:00,66.41,66.42,66.38,66.4,98300.0,48.8097,48.8171,48.7877,48.8024,98300.0
2015-04-15 12:20:00,66.4,66.43,66.39,66.41,58700.0,48.8024,48.8244,48.795,48.8097,58700.0
2015-04-15 12:25:00,66.4,66.41,66.38,66.4,112200.0,48.8024,48.8097,48.7877,48.8024,112200.0
2015-04-15 12:30:00,66.39,66.4,66.36,66.36,66400.0,48.795,48.8024,48.773,48.773,66400.0
2015-04-15 12:35:00,66.36,66.37,66.36,66.36,47500.0,48.773,48.7803,48.773,48.773,47500.0
2015-04-15 12:40:00,66.36,66.39,66.36,66.37,194700.0,48.773,48.795,48.773,48.7803,194700.0
2015-04-15 12:45:00,66.38,66.41,66.37,66.41,163500.0,48.7877,48.8097,48.7803,48.8097,163500.0
2015-04-15 12:50:00,66.41,66.43,66.4,66.42,49400.0,48.8097,48.8244,48.8024,48.8171,49400.0
2015-04-15 12:55:00,66.41,66.47,66.41,66.45,54800.0,48.8097,48.8538,48.8097,48.8391,54800.0
2015-04-15 13:00:00,66.45,66.52,66.45,66.5,136100.0,48.8391,48.8906,48.8391,48.8759,136100.0
2015-04-15 13:05:00,66.5,66.58,66.49,66.53,247700.0,48.8759,48.9347,48.8685,48.8979,247700.0
2015-04-15 13:10:00,66.53,66.56,66.51,66.56,82800.0,48.8979,48.92,48.8832,48.92,82800.0
2015-04-15 13:15:00,66.56,66.64,66.56,66.61,88200.0,48.92,48.9788,48.92,48.9567,88200.0
2015-04-15 13:20:00,66.61,66.69,66.6,66.67,163000.0,48.9567,49.0155,48.9494,49.0008,163000.0
2015-04-15 13:25:00,66.68,66.73,66.65,66.72,160400.0,49.0082,49.0449,48.9861,49.0376,160400.0
2015-04-15 13:30:00,66.72,66.74,66.69,66.73,300200.0,49.0376,49.0523,49.0155,49.0449,300200.0
2015-04-15 13:35:00,66.73,66.74,66.62,66.62,174200.0,49.0449,49.0523,48.9641,48.9641,174200.0
2015-04-15 13:40:00,66.62,66.71,66.62,66.68,87000.0,48.9641,49.0302,48.9641,49.0082,87000.0
2015-04-15 13:45:00,66.69,66.73,66.66,66.67,121000.0,49.0155,49.0449,48.9935,49.0008,121000.0
2015-04-15 13:50:00,66.65,66.66,66.6,66.62,115700.0,48.9861,48.9935,48.9494,48.9641,115700.0
2015-04-15 13:55:00,66.62,66.62,66.55,66.57,123900.0,48.9641,48.9641,48.9126,48.9273,123900.0
2015-04-15 14:00:00,66.57,66.62,66.57,66.61,171400.0,48.9273,48.9641,48.9273,48.9567,171400.0
2015-04-15 14:05:00,66.6,66.66,66.6,66.66,138400.0,48.9494,48.9935,48.9494,48.9935,138400.0
2015-04-15 14:10:00,66.66,66.71,66.65,66.66,192000.0,48.9935,49.0302,48.9861,48.9935,192000.0
2015-04-15 14:15:00,66.66,66.69,66.64,66.65,170500.0,48.9935,49.0155,48.9788,48.9861,170500.0
2015-04-15 14:20:00,66.64,66.65,66.58,66.6,131600.0,48.9788,48.9861,48.9347,48.9494,131600.0
2015-04-15 14:25:00,66.61,66.63,66.6,66.62,115000.0,48.9567,48.9714,48.9494,48.9641,115000.0
2015-04-15 14:30:00,66.61,66.62,66.59,66.59,112400.0,48.9567,48.9641,48.942,48.942,112400.0
2015-04-15 14:35:00,66.59,66.61,66.58,66.59,114600.0,48.942,48.9567,48.9347,48.942,114600.0
2015-04-15 14:40:00,66.59,66.63,66.59,66.62,62700.0,48.942,48.9714,48.942,48.9641,62700.0
2015-04-15 14:45:00,66.63,66.64,66.6,66.64,125400.0,48.9714,48.9788,48.9494,48.9788,125400.0
2015-04-15 14:50:00,66.64,66.67,66.63,66.65,73600.0,48.9788,49.0008,48.9714,48.9861,73600.0
2015-04-15 14:55:00,66.65,66.67,66.63,66.67,58500.0,48.9861,49.0008,48.9714,49.0008,58500.0
2015-04-15 15:00:00,66.66,66.67,66.63,66.67,91500.0,48.9935,49.0008,48.9714,49.0008,91500.0
2015-04-15 15:05:00,66.68,66.68,66.64,66.65,64100.0,49.0082,49.0082,48.9788,48.9861,64100.0
2015-04-15 15:10:00,66.64,66.65,66.59,66.59,79000.0,48.9788,48.9861,48.942,48.942,79000.0
2015-04-15 15:15:00,66.59,66.61,66.57,66.59,94400.0,48.942,48.9567,48.9273,48.942,94400.0
2015-04-15 15:20:00,66.59,66.61,66.58,66.6,72600.0,48.942,48.9567,48.9347,48.9494,72600.0
2015-04-15 15:25:00,66.59,66.67,66.58,66.66,99000.0,48.942,49.0008,48.9347,48.9935,99000.0
2015-04-15 15:30:00,66.66,66.67,66.64,66.66,169800.0,48.9935,49.0008,48.9788,48.9935,169800.0
2015-04-15 15:35:00,66.66,66.67,66.63,66.63,125300.0,48.9935,49.0008,48.9714,48.9714,125300.0
2015-04-15 15:40:00,66.63,66.67,66.61,66.66,293000.0,48.9714,49.0008,48.9567,48.9935,293000.0
2015-04-15 15:45:00,66.66,66.68,66.65,66.67,261700.0,48.9935,49.0082,48.9861,49.0008,261700.0
2015-04-15 15:50:00,66.67,66.69,66.65,66.65,748900.0,49.0008,49.0155,48.9861,48.9861,748900.0
2015-04-15 15:55:00,66.66,66.66,66.62,66.65,796500.0,48.9935,48.9935,48.9641,48.9861,796500.0
2015-04-16 09:30:00,66.7,66.73,66.63,66.66,468200.0,49.0229,49.0449,48.9714,48.9935,468200.0
2015-04-16 09:35:00,66.66,66.68,66.63,66.66,344900.0,48.9935,49.0082,48.9714,48.9935,344900.0
2015-04-16 09:40:00,66.65,66.7,66.64,66.7,253100.0,48.9861,49.0229,48.9788,49.0229,253100.0
2015-04-16 09:45:00,66.69,66.71,66.67,66.67,163100.0,49.0155,49.0302,49.0008,49.0008,163100.0
2015-04-16 09:50:00,66.66,66.68,66.63,66.66,151600.0,48.9935,49.0082,48.9714,48.9935,151600.0
2015-04-16 09:55:00,66.66,66.68,66.64,66.64,216600.0,48.9935,49.0082,48.9788,48.9788,216600.0
2015-04-16 10:00:00,66.64,66.64,66.57,66.57,206500.0,48.9788,48.9788,48.9273,48.9273,206500.0
2015-04-16 10:05:00,66.57,66.58,66.54,66.57,249000.0,48.9273,48.9347,48.9053,48.9273,249000.0
2015-04-16 10:10:00,66.57,66.6,66.54,66.56,135100.0,48.9273,48.9494,48.9053,48.92,135100.0
2015-04-16 10:15:00,66.56,66.57,66.48,66.51,189700.0,48.92,48.9273,48.8612,48.8832,189700.0
2015-04-16 10:20:00,66.51,66.52,66.45,66.51,75200.0,48.8832,48.8906,48.8391,48.8832,75200.0
2015-04-16 10:25:00,66.51,66.53,66.47,66.47,102500.0,48.8832,48.8979,48.8538,48.8538,102500.0
2015-04-16 10:30:00,66.48,66.48,66.41,66.46,122700.0,48.8612,48.8612,48.8097,48.8465,122700.0
2015-04-16 10:35:00,66.46,66.49,66.45,66.48,141100.0,48.8465,48.8685,48.8391,48.8612,141100.0
2015-04-16 10:40:00,66.49,66.51,66.46,66.49,112800.0,48.8685,48.8832,48.8465,48.8685,112800.0
2015-04-16 10:45:00,66.5,66.52,66.48,66.49,115000.0,48.8759,48.8906,48.8612,48.8685,115000.0
2015-04-16 10:50:00,66.5,66.52,66.42,66.44,128400.0,48.8759,48.8906,48.8171,48.8318,128400.0
2015-04-16 10:55:00,66.45,66.48,66.42,66.47,201100.0,48.8391,48.8612,48.8171,48.8538,201100.0
2015-04-16 11:00:00,66.47,66.56,66.46,66.54,137600.0,48.8538,48.92,48.8465,48.9053,137600.0
2015-04-16 11:05:00,66.54,66.57,66.53,66.57,104700.0,48.9053,48.9273,48.8979,48.9273,104700.0
2015-04-16 11:10:00,66.56,66.63,66.55,66.59,159300.0,48.92,48.9714,48.9126,48.942,159300.0
2015-04-16 11:15:00,66.6,66.65,66.59,66.62,102500.0,48.9494,48.9861,48.942,48.9641,102500.0
2015-04-16 11:20:00,66.63,66.66,66.61,66.65,85500.0,48.9714,48.9935,48.9567,48.9861,85500.0
2015-04-16 11:25:00,66.65,66.67,66.58,66.59,166000.0,48.9861,49.0008,48.9347,48.942,166000.0
2015-04-16 11:30:00,66.59,66.62,66.55,66.55,128700.0,48.942,48.9641,48.9126,48.9126,128700.0
2015-04-16 11:35:00,66.55,66.6,66.54,66.55,332700.0,48.9126,48.9494,48.9053,48.9126,332700.0
2015-04-16 11:40:00,66.55,66.56,66.44,66.45,286100.0,48.9126,48.92,48.8318,48.8391,286100.0
2015-04-16 11:45:00,66.45,66.48,66.43,66.47,213900.0,48.8391,48.8612,48.8244,48.8538,213900.0
2015-04-16 11:50:00,66.46,66.53,66.45,66.51,154800.0,48.8465,48.8979,48.8391,48.8832,154800.0
2015-04-16 11:55:00,66.52,66.55,66.51,66.55,162900.0,48.8906,48.9126,48.8832,48.9126,162900.0
2015-04-16 12:00:00,66.55,66.58,66.53,66.58,84800.0,48.9126,48.9347,48.8979,48.9347,84800.0
2015-04-16 12:05:00,66.57,66.57,66.54,66.55,50600.0,48.9273,48.9273,48.9053,48.9126,50600.0
2015-04-16 12:10:00,66.56,66.6,66.55,66.59,45700.0,48.92,48.9494,48.9126,48.942,45700.0
2015-04-16 12:15:00,66.6,66.61,66.56,66.56,290100.0,48.9494,48.9567,48.92,48.92,290100.0
2015-04-16 12:20:00,66.56,66.57,66.53,66.54,48700.0,48.92,48.9273,48.8979,48.9053,48700.0
2015-04-16 12:25:00,66.54,66.56,66.53,66.56,73600.0,48.9053,48.92,48.8979,48.92,73600.0
2015-04-16 12:30:00,66.56,66.6,66.54,66.58,54400.0,48.92,48.9494,48.9053,48.9347,54400.0
2015-04-16 12:35:00,66.59,66.6,66.57,66.6,37900.0,48.942,48.9494,48.9273,48.9494,37900.0
2015-04-16 12:40:00,66.59,66.6,66.56,66.59,91800.0,48.942,48.9494,48.92,48.942,91800.0
2015-04-16 12:45:00,66.59,66.59,66.57,66.58,38500.0,48.942,48.942,48.9273,48.9347,38500.0
2015-04-16 12:50:00,66.58,66.59,66.55,66.58,59700.0,48.9347,48.942,48.9126,48.9347,59700.0
2015-04-16 12:55:00,66.59,66.6,66.57,66.59,64000.0,48.942,48.9494,48.9273,48.942,64000.0
2015-04-16 13:00:00,66.59,66.61,66.58,66.59,42200.0,48.942,48.9567,48.9347,48.942,42200.0
2015-04-16 13:05:00,66.59,66.61,66.58,66.6,73800.0,48.942,48.9567,48.9347,48.9494,73800.0
2015-04-16 13:10:00,66.6,66.62,66.59,66.62,102100.0,48.9494,48.9641,48.942,48.9641,102100.0
2015-04-16 13:15:00,66.61,66.68,66.61,66.67,69400.0,48.9567,49.0082,48.9567,49.0008,69400.0
2015-04-16 13:20:00,66.68,66.73,66.68,66.7,164600.0,49.0082,49.0449,49.0082,49.0229,164600.0
2015-04-16 13:25:00,66.7,66.71,66.65,66.67,56400.0,49.0229,49.0302,48.9861,49.0008,56400.0
2015-04-16 13:30:00,66.67,66.68,66.64,66.66,80900.0,49.0008,49.0082,48.9788,48.9935,80900.0
2015-04-16 13:35:00,66.67,66.71,66.66,66.7,280500.0,49.0008,49.0302,48.9935,49.0229,280500.0
2015-04-16 13:40:00,66.69,66.74,66.69,66.74,89200.0,49.0155,49.0523,49.0155,49.0523,89200.0
2015-04-16 13:45:00,66.74,66.85,66.74,66.83,138900.0,49.0523,49.1331,49.0523,49.1184,138900.0
2015-04-16 13:50:00,66.84,66.87,66.83,66.83,197800.0,49.1258,49.1478,49.1184,49.1184,197800.0
2015-04-16 13:55:00,66.84,66.87,66.82,66.87,88700.0,49.1258,49.1478,49.1111,49.1478,88700.0
2015-04-16 14:00:00,66.87,66.91,66.86,66.89,92500.0,49.1478,49.1772,49.1405,49.1625,92500.0
2015-04-16 14:05:00,66.88,66.89,66.86,66.86,93000.0,49.1552,49.1625,49.1405,49.1405,93000.0
2015-04-16 14:10:00,66.87,66.9,66.84,66.86,131400.0,49.1478,49.1699,49.1258,49.1405,131400.0
2015-04-16 14:15:00,66.86,66.91,66.83,66.84,184100.0,49.1405,49.1772,49.1184,49.1258,184100.0
2015-04-16 14:20:00,66.83,66.84,66.8,66.81,102500.0,49.1184,49.1258,49.0964,49.1037,102500.0
2015-04-16 14:25:00,66.81,66.87,66.8,66.85,118700.0,49.1037,49.1478,49.0964,49.1331,118700.0
2015-04-16 14:30:00,66.86,66.89,66.84,66.87,138900.0,49.1405,49.1625,49.1258,49.1478,138900.0
2015-04-16 14:35:00,66.87,66.93,66.87,66.89,807400.0,49.1478,49.1919,49.1478,49.1625,807400.0
2015-04-16 14:40:00,66.9,66.97,66.89,66.94,666500.0,49.1699,49.2213,49.1625,49.1993,666500.0
2015-04-16 14:45:00,66.94,67.0,66.93,66.97,972600.0,49.1993,49.2434,49.1919,49.2213,972600.0
2015-04-16 14:50:00,66.96,66.98,66.95,66.97,139900.0,49.214,49.2287,49.2066,49.2213,139900.0
2015-04-16 14:55:00,66.96,66.97,66.89,66.91,176900.0,49.214,49.2213,49.1625,49.1772,176900.0
2015-04-16 15:00:00,66.91,66.92,66.89,66.9,165200.0,49.1772,49.1846,49.1625,49.1699,165200.0
2015-04-16 15:05:00,66.89,66.91,66.88,66.9,162600.0,49.1625,49.1772,49.1552,49.1699,162600.0
2015-04-16 15:10:00,66.9,66.91,66.85,66.86,157500.0,49.1699,49.1772,49.1331,49.1405,157500.0
2015-04-16 15:15:00,66.86,66.86,66.81,66.81,156800.0,49.1405,49.1405,49.1037,49.1037,156800.0
2015-04-16 15:20:00,66.82,66.82,66.8,66.81,147900.0,49.1111,49.1111,49.0964,49.1037,147900.0
2015-04-16 15:25:00,66.81,66.81,66.76,66.79,355400.0,49.1037,49.1037,49.067,49.089,355400.0
2015-04-16 15:30:00,66.79,66.79,66.75,66.76,197600.0,49.089,49.089,49.0596,49.067,197600.0
2015-04-16 15:35:00,66.76,66.77,66.75,66.77,160000.0,49.067,49.0743,49.0596,49.0743,160000.0
2015-04-16 15:40:00,66.77,66.77,66.74,66.76,308200.0,49.0743,49.0743,49.0523,49.067,308200.0
2015-04-16 15:45:00,66.75,66.76,66.74,66.74,245100.0,49.0596,49.067,49.0523,49.0523,245100.0
2015-04-16 15:50:00,66.74,66.75,66.72,66.74,444400.0,49.0523,49.0596,49.0376,49.0523,444400.0
2015-04-16 15:55:00,66.75,66.8,66.74,66.8,1382400.0,49.0596,49.0964,49.0523,49.0964,1382400.0
2015-04-17 09:30:00,65.98,66.01,65.92,65.97,723900.0,48.4937,48.5157,48.4496,48.4863,723900.0
2015-04-17 09:35:00,65.98,66.01,65.96,65.97,230500.0,48.4937,48.5157,48.479,48.4863,230500.0
2015-04-17 09:40:00,65.97,66.0,65.92,65.99,198000.0,48.4863,48.5084,48.4496,48.501,198000.0
2015-04-17 09:45:00,65.98,65.98,65.93,65.96,380600.0,48.4937,48.4937,48.457,48.479,380600.0
2015-04-17 09:50:00,65.96,66.01,65.93,66.0,347700.0,48.479,48.5157,48.457,48.5084,347700.0
2015-04-17 09:55:00,65.99,66.03,65.92,65.93,153800.0,48.501,48.5304,48.4496,48.457,153800.0
2015-04-17 10:00:00,65.92,65.97,65.87,65.93,396800.0,48.4496,48.4863,48.4129,48.457,396800.0
2015-04-17 10:05:00,65.93,65.94,65.84,65.85,578000.0,48.457,48.4643,48.3908,48.3982,578000.0
2015-04-17 10:10:00,65.86,65.88,65.78,65.86,340000.0,48.4055,48.4202,48.3467,48.4055,340000.0
2015-04-17 10:15:00,65.87,65.89,65.81,65.87,329700.0,48.4129,48.4276,48.3688,48.4129,329700.0
2015-04-17 10:20:00,65.87,65.91,65.85,65.9,260200.0,48.4129,48.4423,48.3982,48.4349,260200.0
2015-04-17 10:25:00,65.89,65.92,65.84,65.9,287600.0,48.4276,48.4496,48.3908,48.4349,287600.0
2015-04-17 10:30:00,65.89,65.93,65.88,65.92,72200.0,48.4276,48.457,48.4202,48.4496,72200.0
2015-04-17 10:35:00,65.92,65.93,65.87,65.88,433900.0,48.4496,48.457,48.4129,48.4202,433900.0
2015-04-17 10:40:00,65.89,65.92,65.85,65.9,152200.0,48.4276,48.4496,48.3982,48.4349,152200.0
2015-04-17 10:45:00,65.91,65.93,65.83,65.84,117700.0,48.4423,48.457,48.3835,48.3908,117700.0
2015-04-17 10:50:00,65.84,65.85,65.78,65.8,213400.0,48.3908,48.3982,48.3467,48.3614,213400.0
2015-04-17 10:55:00,65.8,65.82,65.75,65.8,185500.0,48.3614,48.3761,48.3247,48.3614,185500.0
2015-04-17 11:00:00,65.8,65.87,65.77,65.82,178000.0,48.3614,48.4129,48.3394,48.3761,178000.0
2015-04-17 11:05:00,65.82,65.84,65.8,65.83,183500.0,48.3761,48.3908,48.3614,48.3835,183500.0
2015-04-17 11:10:00,65.83,65.85,65.79,65.82,220900.0,48.3835,48.3982,48.3541,48.3761,220900.0
2015-04-17 11:15:00,65.82,65.83,65.75,65.77,199600.0,48.3761,48.3835,48.3247,48.3394,199600.0
2015-04-17 11:20:00,65.78,65.85,65.77,65.78,258400.0,48.3467,48.3982,48.3394,48.3467,258400.0
2015-04-17 11:25:00,65.77,65.8,65.74,65.79,169900.0,48.3394,48.3614,48.3173,48.3541,169900.0
2015-04-17 11:30:00,65.79,65.82,65.76,65.82,269700.0,48.3541,48.3761,48.332,48.3761,269700.0
2015-04-17 11:35:00,65.82,65.84,65.77,65.81,211400.0,48.3761,48.3908,48.3394,48.3688,211400.0
2015-04-17 11:40:00,65.81,65.82,65.77,65.82,68600.0,48.3688,48.3761,48.3394,48.3761,68600.0
2015-04-17 11:45:00,65.82,65.87,65.81,65.87,76300.0,48.3761,48.4129,48.3688,48.4129,76300.0
2015-04-17 11:50:00,65.88,65.88,65.83,65.87,209600.0,48.4202,48.4202,48.3835,48.4129,209600.0
2015-04-17 11:55:00,65.87,65.92,65.86,65.89,275400.0,48.4129,48.4496,48.4055,48.4276,275400.0
2015-04-17 12:00:00,65.89,65.93,65.88,65.92,156200.0,48.4276,48.457,48.4202,48.4496,156200.0
2015-04-17 12:05:00,65.92,65.93,65.87,65.89,201600.0,48.4496,48.457,48.4129,48.4276,201600.0
2015-04-17 12:10:00,65.89,65.92,65.87,65.9,66600.0,48.4276,48.4496,48.4129,48.4349,66600.0
2015-04-17 12:15:00,65.91,65.91,65.83,65.85,77900.0,48.4423,48.4423,48.3835,48.3982,77900.0
2015-04-17 12:20:00,65.85,65.89,65.84,65.84,48600.0,48.3982,48.4276,48.3908,48.3908,48600.0
2015-04-17 12:25:00,65.85,65.87,65.84,65.85,51100.0,48.3982,48.4129,48.3908,48.3982,51100.0
2015-04-17 12:30:00,65.85,65.88,65.84,65.87,43500.0,48.3982,48.4202,48.3908,48.4129,43500.0
2015-04-17 12:35:00,65.87,65.89,65.86,65.86,53900.0,48.4129,48.4276,48.4055,48.4055,53900.0
2015-04-17 12:40:00,65.87,65.89,65.86,65.88,86500.0,48.4129,48.4276,48.4055,48.4202,86500.0
2015-04-17 12:45:00,65.87,65.89,65.86,65.89,84600.0,48.4129,48.4276,48.4055,48.4276,84600.0
2015-04-17 12:50:00,65.89,65.89,65.85,65.86,112600.0,48.4276,48.4276,48.3982,48.4055,112600.0
2015-04-17 12:55:00,65.86,65.89,65.86,65.88,41100.0,48.4055,48.4276,48.4055,48.4202,41100.0
2015-04-17 13:00:00,65.88,65.92,65.86,65.91,34500.0,48.4202,48.4496,48.4055,48.4423,34500.0
2015-04-17 13:05:00,65.91,65.96,65.9,65.95,34500.0,48.4423,48.479,48.4349,48.4716,34500.0
2015-04-17 13:10:00,65.94,65.94,65.92,65.92,154100.0,48.4643,48.4643,48.4496,48.4496,154100.0
2015-04-17 13:15:00,65.93,65.94,65.92,65.93,95100.0,48.457,48.4643,48.4496,48.457,95100.0
2015-04-17 13:20:00,65.94,65.96,65.91,65.92,62000.0,48.4643,48.479,48.4423,48.4496,62000.0
2015-04-17 13:25:00,65.92,65.92,65.88,65.89,58300.0,48.4496,48.4496,48.4202,48.4276,58300.0
2015-04-17 13:30:00,65.89,65.89,65.84,65.84,81700.0,48.4276,48.4276,48.3908,48.3908,81700.0
2015-04-17 13:35:00,65.84,65.86,65.81,65.84,104100.0,48.3908,48.4055,48.3688,48.3908,104100.0
2015-04-17 13:40:00,65.83,65.85,65.82,65.84,72100.0,48.3835,48.3982,48.3761,48.3908,72100.0
2015-04-17 13:45:00,65.84,65.85,65.82,65.84,86900.0,48.3908,48.3982,48.3761,48.3908,86900.0
2015-04-17 13:50:00,65.84,65.84,65.73,65.75,155400.0,48.3908,48.3908,48.31,48.3247,155400.0
2015-04-17 13:55:00,65.75,65.75,65.69,65.72,302600.0,48.3247,48.3247,48.2806,48.3026,302600.0
2015-04-17 14:00:00,65.72,65.75,65.71,65.72,71900.0,48.3026,48.3247,48.2953,48.3026,71900.0
2015-04-17 14:05:00,65.72,65.74,65.71,65.73,77200.0,48.3026,48.3173,48.2953,48.31,77200.0
2015-04-17 14:10:00,65.72,65.75,65.72,65.73,339700.0,48.3026,48.3247,48.3026,48.31,339700.0
2015-04-17 14:15:00,65.73,65.73,65.69,65.71,137500.0,48.31,48.31,48.2806,48.2953,137500.0
2015-04-17 14:20:00,65.71,65.72,65.68,65.71,341200.0,48.2953,48.3026,48.2732,48.2953,341200.0
2015-04-17 14:25:00,65.72,65.76,65.7,65.75,46100.0,48.3026,48.332,48.2879,48.3247,46100.0
2015-04-17 14:30:00,65.75,65.78,65.74,65.77,66200.0,48.3247,48.3467,48.3173,48.3394,66200.0
2015-04-17 14:35:00,65.77,65.79,65.75,65.77,142700.0,48.3394,48.3541,48.3247,48.3394,142700.0
2015-04-17 14:40:00,65.77,65.81,65.77,65.81,65600.0,48.3394,48.3688,48.3394,48.3688,65600.0
2015-04-17 14:45:00,65.81,65.82,65.77,65.78,88500.0,48.3688,48.3761,48.3394,48.3467,88500.0
2015-04-17 14:50:00,65.78,65.79,65.75,65.76,114600.0,48.3467,48.3541,48.3247,48.332,114600.0
2015-04-17 14:55:00,65.76,65.79,65.75,65.76,112500.0,48.332,48.3541,48.3247,48.332,112500.0
2015-04-17 15:00:00,65.76,65.77,65.74,65.76,349500.0,48.332,48.3394,48.3173,48.332,349500.0
2015-04-17 15:05:00,65.76,65.76,65.74,65.76,159900.0,48.332,48.332,48.3173,48.332,159900.0
2015-04-17 15:10:00,65.76,65.88,65.76,65.86,470700.0,48.332,48.4202,48.332,48.4055,470700.0
2015-04-17 15:15:00,65.87,65.89,65.85,65.85,153600.0,48.4129,48.4276,48.3982,48.3982,153600.0
2015-04-17 15:20:00,65.85,65.87,65.82,65.86,182600.0,48.3982,48.4129,48.3761,48.4055,182600.0
2015-04-17 15:25:00,65.86,65.91,65.85,65.9,259100.0,48.4055,48.4423,48.3982,48.4349,259100.0
2015-04-17 15:30:00,65.9,65.99,65.89,65.97,209400.0,48.4349,48.501,48.4276,48.4863,209400.0
2015-04-17 15:35:00,65.98,66.04,65.96,66.01,436800.0,48.4937,48.5378,48.479,48.5157,436800.0
2015-04-17 15:40:00,66.01,66.03,65.99,66.0,223900.0,48.5157,48.5304,48.501,48.5084,223900.0
2015-04-17 15:45:00,66.0,66.02,65.95,65.96,503600.0,48.5084,48.5231,48.4716,48.479,503600.0
2015-04-17 15:50:00,65.95,65.97,65.93,65.95,280600.0,48.4716,48.4863,48.457,48.4716,280600.0
2015-04-17 15:55:00,65.95,65.98,65.94,65.96,1371700.0,48.4716,48.4937,48.4643,48.479,1371700.0
2015-04-20 09:30:00,66.01,66.02,65.97,65.97,350600.0,48.5157,48.5231,48.4863,48.4863,350600.0
2015-04-20 09:35:00,65.97,66.03,65.97,65.98,149100.0,48.4863,48.5304,48.4863,48.4937,149100.0
2015-04-20 09:40:00,65.98,66.03,65.97,66.02,151400.0,48.4937,48.5304,48.4863,48.5231,151400.0
2015-04-20 09:45:00,66.03,66.16,66.02,66.14,216500.0,48.5304,48.626,48.5231,48.6113,216500.0
2015-04-20 09:50:00,66.14,66.17,66.14,66.14,131200.0,48.6113,48.6333,48.6113,48.6113,131200.0
2015-04-20 09:55:00,66.14,66.16,66.11,66.13,65800.0,48.6113,48.626,48.5892,48.6039,65800.0
2015-04-20 10:00:00,66.13,66.15,66.05,66.08,238600.0,48.6039,48.6186,48.5451,48.5672,238600.0
2015-04-20 10:05:00,66.08,66.15,66.07,66.14,159800.0,48.5672,48.6186,48.5598,48.6113,159800.0
2015-04-20 10:10:00,66.14,66.14,66.05,66.06,282800.0,48.6113,48.6113,48.5451,48.5525,282800.0
2015-04-20 10:15:00,66.06,66.07,66.02,66.06,68200.0,48.5525,48.5598,48.5231,48.5525,68200.0
2015-04-20 10:20:00,66.06,66.07,66.02,66.05,67800.0,48.5525,48.5598,48.5231,48.5451,67800.0
2015-04-20 10:25:00,66.05,66.11,66.03,66.09,79100.0,48.5451,48.5892,48.5304,48.5745,79100.0
2015-04-20 10:30:00,66.09,66.16,66.08,66.12,106000.0,48.5745,48.626,48.5672,48.5966,106000.0
2015-04-20 10:35:00,66.13,66.18,66.12,66.14,79600.0,48.6039,48.6407,48.5966,48.6113,79600.0
2015-04-20 10:40:00,66.14,66.14,66.07,66.09,75400.0,48.6113,48.6113,48.5598,48.5745,75400.0
2015-04-20 10:45:00,66.08,66.1,66.06,66.07,79400.0,48.5672,48.5819,48.5525,48.5598,79400.0
2015-04-20 10:50:00,66.08,66.12,66.07,66.09,149100.0,48.5672,48.5966,48.5598,48.5745,149100.0
2015-04-20 10:55:00,66.09,66.15,66.09,66.15,388800.0,48.5745,48.6186,48.5745,48.6186,388800.0
2015-04-20 11:00:00,66.15,66.19,66.13,66.15,100200.0,48.6186,48.648,48.6039,48.6186,100200.0
2015-04-20 11:05:00,66.16,66.19,66.15,66.16,89400.0,48.626,48.648,48.6186,48.626,89400.0
2015-04-20 11:10:00,66.16,66.19,66.16,66.17,152900.0,48.626,48.648,48.626,48.6333,152900.0
2015-04-20 11:15:00,66.17,66.21,66.15,66.2,66400.0,48.6333,48.6627,48.6186,48.6554,66400.0
2015-04-20 11:20:00,66.2,66.2,66.15,66.16,105000.0,48.6554,48.6554,48.6186,48.626,105000.0
2015-04-20 11:25:00,66.15,66.17,66.13,66.14,150800.0,48.6186,48.6333,48.6039,48.6113,150800.0
2015-04-20 11:30:00,66.15,66.17,66.14,66.17,177000.0,48.6186,48.6333,48.6113,48.6333,177000.0
2015-04-20 11:35:00,66.17,66.19,66.14,66.14,102400.0,48.6333,48.648,48.6113,48.6113,102400.0
2015-04-20 11:40:00,66.15,66.19,66.14,66.19,50500.0,48.6186,48.648,48.6113,48.648,50500.0
2015-04-20 11:45:00,66.19,66.2,66.17,66.19,33300.0,48.648,48.6554,48.6333,48.648,33300.0
2015-04-20 11:50:00,66.19,66.2,66.16,66.19,46400.0,48.648,48.6554,48.626,48.648,46400.0
2015-04-20 11:55:00,66.2,66.23,66.2,66.22,150400.0,48.6554,48.6774,48.6554,48.6701,150400.0
2015-04-20 12:00:00,66.22,66.23,66.2,66.21,108500.0,48.6701,48.6774,48.6554,48.6627,108500.0
2015-04-20 12:05:00,66.2,66.22,66.19,66.2,61700.0,48.6554,48.6701,48.648,48.6554,61700.0
2015-04-20 12:10:00,66.2,66.21,66.19,66.21,47100.0,48.6554,48.6627,48.648,48.6627,47100.0
2015-04-20 12:15:00,66.21,66.23,66.2,66.21,34400.0,48.6627,48.6774,48.6554,48.6627,34400.0
2015-04-20 12:20:00,66.21,66.22,66.18,66.2,30500.0,48.6627,48.6701,48.6407,48.6554,30500.0
2015-04-20 12:25:00,66.2,66.22,66.18,66.2,40900.0,48.6554,48.6701,48.6407,48.6554,40900.0
2015-04-20 12:30:00,66.19,66.2,66.16,66.16,47500.0,48.648,48.6554,48.626,48.626,47500.0
2015-04-20 12:35:00,66.16,66.17,66.14,66.15,85200.0,48.626,48.6333,48.6113,48.6186,85200.0
2015-04-20 12:40:00,66.14,66.14,66.13,66.13,75600.0,48.6113,48.6113,48.6039,48.6039,75600.0
2015-04-20 12:45:00,66.14,66.15,66.11,66.12,147200.0,48.6113,48.6186,48.5892,48.5966,147200.0
2015-04-20 12:50:00,66.12,66.15,66.11,66.15,128800.0,48.5966,48.6186,48.5892,48.6186,128800.0
2015-04-20 12:55:00,66.14,66.15,66.12,66.13,82300.0,48.6113,48.6186,48.5966,48.6039,82300.0
2015-04-20 13:00:00,66.13,66.14,66.1,66.14,148500.0,48.6039,48.6113,48.5819,48.6113,148500.0
2015-04-20 13:05:00,66.13,66.14,66.11,66.13,96900.0,48.6039,48.6113,48.5892,48.6039,96900.0
2015-04-20 13:10:00,66.13,66.14,66.12,66.13,36900.0,48.6039,48.6113,48.5966,48.6039,36900.0
2015-04-20 13:15:00,66.13,66.13,66.08,66.09,41000.0,48.6039,48.6039,48.5672,48.5745,41000.0
2015-04-20 13:20:00,66.09,66.1,66.06,66.07,63500.0,48.5745,48.5819,48.5525,48.5598,63500.0
2015-04-20 13:25:00,66.08,66.09,66.06,66.09,40400.0,48.5672,48.5745,48.5525,48.5745,40400.0
2015-04-20 13:30:00,66.09,66.1,66.05,66.05,77800.0,48.5745,48.5819,48.5451,48.5451,77800.0
2015-04-20 13:35:00,66.06,66.08,66.05,66.08,58000.0,48.5525,48.5672,48.5451,48.5672,58000.0
2015-04-20 13:40:00,66.08,66.08,66.05,66.05,39500.0,48.5672,48.5672,48.5451,48.5451,39500.0
2015-04-20 13:45:00,66.06,66.07,66.04,66.06,75500.0,48.5525,48.5598,48.5378,48.5525,75500.0
2015-04-20 13:50:00,66.06,66.07,66.04,66.06,38500.0,48.5525,48.5598,48.5378,48.5525,38500.0
2015-04-20 13:55:00,66.06,66.06,66.02,66.04,44400.0,48.5525,48.5525,48.5231,48.5378,44400.0
2015-04-20 14:00:00,66.03,66.04,66.02,66.03,78400.0,48.5304,48.5378,48.5231,48.5304,78400.0
2015-04-20 14:05:00,66.02,66.03,65.99,66.0,75100.0,48.5231,48.5304,48.501,48.5084,75100.0
2015-04-20 14:10:00,66.0,66.01,65.97,66.0,49500.0,48.5084,48.5157,48.4863,48.5084,49500.0
2015-04-20 14:15:00,66.01,66.03,66.0,66.01,119500.0,48.5157,48.5304,48.5084,48.5157,119500.0
2015-04-20 14:20:00,66.01,66.03,66.0,66.03,34800.0,48.5157,48.5304,48.5084,48.5304,34800.0
2015-04-20 14:25:00,66.03,66.03,65.99,66.01,49200.0,48.5304,48.5304,48.501,48.5157,49200.0
2015-04-20 14:30:00,66.01,66.01,65.98,65.99,76700.0,48.5157,48.5157,48.4937,48.501,76700.0
2015-04-20 14:35:00,65.98,66.01,65.97,66.0,37500.0,48.4937,48.5157,48.4863,48.5084,37500.0
2015-04-20 14:40:00,66.01,66.01,65.97,65.98,35400.0,48.5157,48.5157,48.4863,48.4937,35400.0
2015-04-20 14:45:00,65.98,66.0,65.96,66.0,208700.0,48.4937,48.5084,48.479,48.5084,208700.0
2015-04-20 14:50:00,66.0,66.01,65.98,65.99,65600.0,48.5084,48.5157,48.4937,48.501,65600.0
2015-04-20 14:55:00,65.99,66.02,65.97,66.02,84100.0,48.501,48.5231,48.4863,48.5231,84100.0
2015-04-20 15:00:00,66.01,66.05,66.0,66.05,155400.0,48.5157,48.5451,48.5084,48.5451,155400.0
2015-04-20 15:05:00,66.05,66.06,66.02,66.04,252000.0,48.5451,48.5525,48.5231,48.5378,252000.0
2015-04-20 15:10:00,66.05,66.07,66.04,66.04,44700.0,48.5451,48.5598,48.5378,48.5378,44700.0
2015-04-20 15:15:00,66.05,66.08,66.04,66.08,23700.0,48.5451,48.5672,48.5378,48.5672,23700.0
2015-04-20 15:20:00,66.07,66.08,66.06,66.06,48100.0,48.5598,48.5672,48.5525,48.5525,48100.0
2015-04-20 15:25:00,66.06,66.07,66.04,66.06,82800.0,48.5525,48.5598,48.5378,48.5525,82800.0
2015-04-20 15:30:00,66.05,66.07,66.04,66.05,88700.0,48.5451,48.5598,48.5378,48.5451,88700.0
2015-04-20 15:35:00,66.05,66.07,66.03,66.04,46100.0,48.5451,48.5598,48.5304,48.5378,46100.0
2015-04-20 15:40:00,66.03,66.05,66.02,66.03,74700.0,48.5304,48.5451,48.5231,48.5304,74700.0
2015-04-20 15:45:00,66.03,66.05,66.02,66.04,86000.0,48.5304,48.5451,48.5231,48.5378,86000.0
2015-04-20 15:50:00,66.03,66.04,66.01,66.03,359400.0,48.5304,48.5378,48.5157,48.5304,359400.0
2015-04-20 15:55:00,66.03,66.06,66.02,66.06,760500.0,48.5304,48.5525,48.5231,48.5525,760500.0
2015-04-21 09:30:00,66.62,66.65,66.57,66.58,433400.0,48.9641,48.9861,48.9273,48.9347,433400.0
2015-04-21 09:35:00,66.58,66.58,66.53,66.57,219400.0,48.9347,48.9347,48.8979,48.9273,219400.0
2015-04-21 09:40:00,66.56,66.58,66.51,66.58,272100.0,48.92,48.9347,48.8832,48.9347,272100.0
2015-04-21 09:45:00,66.57,66.61,66.55,66.58,142400.0,48.9273,48.9567,48.9126,48.9347,142400.0
2015-04-21 09:50:00,66.58,66.62,66.54,66.56,85100.0,48.9347,48.9641,48.9053,48.92,85100.0
2015-04-21 09:55:00,66.56,66.58,66.54,66.57,160600.0,48.92,48.9347,48.9053,48.9273,160600.0
2015-04-21 10:00:00,66.57,66.59,66.52,66.54,184400.0,48.9273,48.942,48.8906,48.9053,184400.0
2015-04-21 10:05:00,66.55,66.56,66.48,66.56,119700.0,48.9126,48.92,48.8612,48.92,119700.0
2015-04-21 10:10:00,66.56,66.6,66.56,66.56,85500.0,48.92,48.9494,48.92,48.92,85500.0
2015-04-21 10:15:00,66.56,66.59,66.52,66.58,53800.0,48.92,48.942,48.8906,48.9347,53800.0
2015-04-21 10:20:00,66.58,66.63,66.57,66.62,159400.0,48.9347,48.9714,48.9273,48.9641,159400.0
2015-04-21 10:25:00,66.62,66.62,66.57,66.59,147300.0,48.9641,48.9641,48.9273,48.942,147300.0
2015-04-21 10:30:00,66.59,66.63,66.54,66.62,313800.0,48.942,48.9714,48.9053,48.9641,313800.0
2015-04-21 10:35:00,66.62,66.66,66.6,66.64,156600.0,48.9641,48.9935,48.9494,48.9788,156600.0
2015-04-21 10:40:00,66.64,66.64,66.58,66.62,137700.0,48.9788,48.9788,48.9347,48.9641,137700.0
2015-04-21 10:45:00,66.63,66.69,66.62,66.67,232700.0,48.9714,49.0155,48.9641,49.0008,232700.0
2015-04-21 10:50:00,66.67,66.72,66.66,66.69,174200.0,49.0008,49.0376,48.9935,49.0155,174200.0
2015-04-21 10:55:00,66.7,66.72,66.66,66.68,72400.0,49.0229,49.0376,48.9935,49.0082,72400.0
2015-04-21 11:00:00,66.67,66.71,66.65,66.7,226700.0,49.0008,49.0302,48.9861,49.0229,226700.0
2015-04-21 11:05:00,66.7,66.76,66.69,66.76,130400.0,49.0229,49.067,49.0155,49.067,130400.0
2015-04-21 11:10:00,66.77,66.77,66.71,66.75,107100.0,49.0743,49.0743,49.0302,49.0596,107100.0
2015-04-21 11:15:00,66.76,66.78,66.74,66.75,86400.0,49.067,49.0817,49.0523,49.0596,86400.0
2015-04-21 11:20:00,66.75,66.79,66.74,66.75,181700.0,49.0596,49.089,49.0523,49.0596,181700.0
2015-04-21 11:25:00,66.75,66.75,66.7,66.7,439200.0,49.0596,49.0596,49.0229,49.0229,439200.0
2015-04-21 11:30:00,66.7,66.72,66.64,66.65,369000.0,49.0229,49.0376,48.9788,48.9861,369000.0
2015-04-21 11:35:00,66.65,66.72,66.65,66.67,119800.0,48.9861,49.0376,48.9861,49.0008,119800.0
2015-04-21 11:40:00,66.68,66.71,66.65,66.66,56000.0,49.0082,49.0302,48.9861,48.9935,56000.0
2015-04-21 11:45:00,66.65,66.65,66.59,66.61,57500.0,48.9861,48.9861,48.942,48.9567,57500.0
2015-04-21 11:50:00,66.61,66.62,66.59,66.61,53900.0,48.9567,48.9641,48.942,48.9567,53900.0
2015-04-21 11:55:00,66.61,66.63,66.6,66.63,52300.0,48.9567,48.9714,48.9494,48.9714,52300.0
2015-04-21 12:00:00,66.63,66.64,66.6,66.62,52100.0,48.9714,48.9788,48.9494,48.9641,52100.0
2015-04-21 12:05:00,66.62,66.66,66.61,66.66,45300.0,48.9641,48.9935,48.9567,48.9935,45300.0
2015-04-21 12:10:00,66.65,66.67,66.63,66.66,98500.0,48.9861,49.0008,48.9714,48.9935,98500.0
2015-04-21 12:15:00,66.67,66.74,66.66,66.71,65100.0,49.0008,49.0523,48.9935,49.0302,65100.0
2015-04-21 12:20:00,66.7,66.71,66.66,66.66,36500.0,49.0229,49.0302,48.9935,48.9935,36500.0
2015-04-21 12:25:00,66.67,66.71,66.67,66.69,59800.0,49.0008,49.0302,49.0008,49.0155,59800.0
2015-04-21 12:30:00,66.68,66.7,66.68,66.69,89700.0,49.0082,49.0229,49.0082,49.0155,89700.0
2015-04-21 12:35:00,66.68,66.7,66.67,66.69,47500.0,49.0082,49.0229,49.0008,49.0155,47500.0
2015-04-21 12:40:00,66.68,66.68,66.62,66.63,35700.0,49.0082,49.0082,48.9641,48.9714,35700.0
2015-04-21 12:45:00,66.62,66.65,66.61,66.64,31400.0,48.9641,48.9861,48.9567,48.9788,31400.0
2015-04-21 12:50:00,66.64,66.66,66.63,66.65,28900.0,48.9788,48.9935,48.9714,48.9861,28900.0
2015-04-21 12:55:00,66.65,66.67,66.65,66.66,51900.0,48.9861,49.0008,48.9861,48.9935,51900.0
2015-04-21 13:00:00,66.66,66.66,66.64,66.65,75100.0,48.9935,48.9935,48.9788,48.9861,75100.0
2015-04-21 13:05:00,66.66,66.66,66.63,66.64,54800.0,48.9935,48.9935,48.9714,48.9788,54800.0
2015-04-21 13:10:00,66.64,66.68,66.63,66.68,63000.0,48.9788,49.0082,48.9714,49.0082,63000.0
2015-04-21 13:15:00,66.68,66.68,66.63,66.64,49700.0,49.0082,49.0082,48.9714,48.9788,49700.0
2015-04-21 13:20:00,66.64,66.67,66.63,66.67,37700.0,48.9788,49.0008,48.9714,49.0008,37700.0
2015-04-21 13:25:00,66.67,66.67,66.64,66.65,39500.0,49.0008,49.0008,48.9788,48.9861,39500.0
2015-04-21 13:30:00,66.65,66.68,66.65,66.67,91500.0,48.9861,49.0082,48.9861,49.0008,91500.0
2015-04-21 13:35:00,66.67,66.68,66.62,66.62,55500.0,49.0008,49.0082,48.9641,48.9641,55500.0
2015-04-21 13:40:00,66.63,66.65,66.62,66.64,55300.0,48.9714,48.9861,48.9641,48.9788,55300.0
2015-04-21 13:45:00,66.64,66.65,66.62,66.62,35600.0,48.9788,48.9861,48.9641,48.9641,35600.0
2015-04-21 13:50:00,66.62,66.65,66.61,66.64,22900.0,48.9641,48.9861,48.9567,48.9788,22900.0
2015-04-21 13:55:00,66.63,66.64,66.59,66.59,20100.0,48.9714,48.9788,48.942,48.942,20100.0
2015-04-21 14:00:00,66.59,66.61,66.57,66.61,133200.0,48.942,48.9567,48.9273,48.9567,133200.0
2015-04-21 14:05:00,66.61,66.61,66.55,66.58,57500.0,48.9567,48.9567,48.9126,48.9347,57500.0
2015-04-21 14:10:00,66.58,66.58,66.54,66.54,114800.0,48.9347,48.9347,48.9053,48.9053,114800.0
2015-04-21 14:15:00,66.55,66.59,66.54,66.58,205400.0,48.9126,48.942,48.9053,48.9347,205400.0
2015-04-21 14:20:00,66.59,66.6,66.58,66.59,49500.0,48.942,48.9494,48.9347,48.942,49500.0
2015-04-21 14:25:00,66.59,66.63,66.59,66.63,97200.0,48.942,48.9714,48.942,48.9714,97200.0
2015-04-21 14:30:00,66.63,66.64,66.6,66.61,67300.0,48.9714,48.9788,48.9494,48.9567,67300.0
2015-04-21 14:35:00,66.6,66.61,66.58,66.59,35100.0,48.9494,48.9567,48.9347,48.942,35100.0
2015-04-21 14:40:00,66.61,66.61,66.59,66.6,42900.0,48.9567,48.9567,48.942,48.9494,42900.0
2015-04-21 14:45:00,66.6,66.63,66.59,66.62,58300.0,48.9494,48.9714,48.942,48.9641,58300.0
2015-04-21 14:50:00,66.62,66.64,66.61,66.63,67500.0,48.9641,48.9788,48.9567,48.9714,67500.0
2015-04-21 14:55:00,66.63,66.64,66.61,66.62,53000.0,48.9714,48.9788,48.9567,48.9641,53000.0
2015-04-21 15:00:00,66.62,66.64,66.61,66.61,32200.0,48.9641,48.9788,48.9567,48.9567,32200.0
2015-04-21 15:05:00,66.62,66.65,66.61,66.65,27700.0,48.9641,48.9861,48.9567,48.9861,27700.0
2015-04-21 15:10:00,66.64,66.66,66.63,66.63,56200.0,48.9788,48.9935,48.9714,48.9714,56200.0
2015-04-21 15:15:00,66.64,66.64,66.63,66.64,27900.0,48.9788,48.9788,48.9714,48.9788,27900.0
2015-04-21 15:20:00,66.63,66.66,66.61,66.66,44200.0,48.9714,48.9935,48.9567,48.9935,44200.0
2015-04-21 15:25:00,66.65,66.65,66.6,66.61,63700.0,48.9861,48.9861,48.9494,48.9567,63700.0
2015-04-21 15:30:00,66.61,66.61,66.57,66.59,112000.0,48.9567,48.9567,48.9273,48.942,112000.0
2015-04-21 15:35:00,66.59,66.61,66.57,66.61,58800.0,48.942,48.9567,48.9273,48.9567,58800.0
2015-04-21 15:40:00,66.61,66.63,66.58,66.59,93000.0,48.9567,48.9714,48.9347,48.942,93000.0
2015-04-21 15:45:00,66.59,66.59,66.56,66.57,170600.0,48.942,48.942,48.92,48.9273,170600.0
2015-04-21 15:50:00,66.56,66.58,66.55,66.57,378800.0,48.92,48.9347,48.9126,48.9273,378800.0
2015-04-21 15:55:00,66.57,66.65,66.57,66.64,809500.0,48.9273,48.9861,48.9273,48.9788,809500.0
2015-04-22 09:30:00,66.65,66.68,66.61,66.61,230000.0,48.9861,49.0082,48.9567,48.9567,230000.0
2015-04-22 09:35:00,66.61,66.61,66.56,66.57,127400.0,48.9567,48.9567,48.92,48.9273,127400.0
2015-04-22 09:40:00,66.58,66.59,66.52,66.52,214300.0,48.9347,48.942,48.8906,48.8906,214300.0
2015-04-22 09:45:00,66.53,66.53,66.48,66.5,91200.0,48.8979,48.8979,48.8612,48.8759,91200.0
2015-04-22 09:50:00,66.5,66.51,66.45,66.48,157700.0,48.8759,48.8832,48.8391,48.8612,157700.0
2015-04-22 09:55:00,66.47,66.55,66.46,66.55,214900.0,48.8538,48.9126,48.8465,48.9126,214900.0
2015-04-22 10:00:00,66.55,66.58,66.38,66.39,191800.0,48.9126,48.9347,48.7877,48.795,191800.0
2015-04-22 10:05:00,66.38,66.4,66.33,66.37,77300.0,48.7877,48.8024,48.7509,48.7803,77300.0
2015-04-22 10:10:00,66.36,66.43,66.32,66.41,97900.0,48.773,48.8244,48.7436,48.8097,97900.0
2015-04-22 10:15:00,66.41,66.43,66.36,66.4,160200.0,48.8097,48.8244,48.773,48.8024,160200.0
2015-04-22 10:20:00,66.4,66.44,66.36,66.44,78300.0,48.8024,48.8318,48.773,48.8318,78300.0
2015-04-22 10:25:00,66.44,66.48,66.41,66.45,88600.0,48.8318,48.8612,48.8097,48.8391,88600.0
2015-04-22 10:30:00,66.45,66.54,66.45,66.5,84000.0,48.8391,48.9053,48.8391,48.8759,84000.0
2015-04-22 10:35:00,66.5,66.52,66.48,66.49,76200.0,48.8759,48.8906,48.8612,48.8685,76200.0
2015-04-22 10:40:00,66.48,66.59,66.48,66.57,163600.0,48.8612,48.942,48.8612,48.9273,163600.0
2015-04-22 10:45:00,66.57,66.62,66.55,66.6,104000.0,48.9273,48.9641,48.9126,48.9494,104000.0
2015-04-22 10:50:00,66.6,66.64,66.57,66.6,67000.0,48.9494,48.9788,48.9273,48.9494,67000.0
2015-04-22 10:55:00,66.6,66.62,66.57,66.6,54700.0,48.9494,48.9641,48.9273,48.9494,54700.0
2015-04-22 11:00:00,66.6,66.62,66.58,66.61,117500.0,48.9494,48.9641,48.9347,48.9567,117500.0
2015-04-22 11:05:00,66.6,66.62,66.56,66.59,81400.0,48.9494,48.9641,48.92,48.942,81400.0
2015-04-22 11:10:00,66.59,66.62,66.56,66.56,99100.0,48.942,48.9641,48.92,48.92,99100.0
2015-04-22 11:15:00,66.56,66.62,66.56,66.58,60800.0,48.92,48.9641,48.92,48.9347,60800.0
2015-04-22 11:20:00,66.58,66.6,66.54,66.56,82100.0,48.9347,48.9494,48.9053,48.92,82100.0
2015-04-22 11:25:00,66.56,66.62,66.55,66.62,78900.0,48.92,48.9641,48.9126,48.9641,78900.0
2015-04-22 11:30:00,66.62,66.66,66.57,66.59,152200.0,48.9641,48.9935,48.9273,48.942,152200.0
2015-04-22 11:35:00,66.59,66.59,66.54,66.58,33600.0,48.942,48.942,48.9053,48.9347,33600.0
2015-04-22 11:40:00,66.59,66.59,66.54,66.57,32500.0,48.942,48.942,48.9053,48.9273,32500.0
2015-04-22 11:45:00,66.58,66.6,66.56,66.58,62400.0,48.9347,48.9494,48.92,48.9347,62400.0
2015-04-22 11:50:00,66.59,66.6,66.55,66.59,68700.0,48.942,48.9494,48.9126,48.942,68700.0
2015-04-22 11:55:00,66.6,66.62,66.59,66.62,51100.0,48.9494,48.9641,48.942,48.9641,51100.0
2015-04-22 12:00:00,66.62,66.64,66.56,66.57,174300.0,48.9641,48.9788,48.92,48.9273,174300.0
2015-04-22 12:05:00,66.56,66.59,66.54,66.55,246900.0,48.92,48.942,48.9053,48.9126,246900.0
2015-04-22 12:10:00,66.55,66.57,66.54,66.57,31700.0,48.9126,48.9273,48.9053,48.9273,31700.0
2015-04-22 12:15:00,66.56,66.6,66.56,66.59,59100.0,48.92,48.9494,48.92,48.942,59100.0
2015-04-22 12:20:00,66.59,66.62,66.58,66.62,68200.0,48.942,48.9641,48.9347,48.9641,68200.0
2015-04-22 12:25:00,66.62,66.63,66.58,66.62,94800.0,48.9641,48.9714,48.9347,48.9641,94800.0
2015-04-22 12:30:00,66.62,66.63,66.59,66.6,52800.0,48.9641,48.9714,48.942,48.9494,52800.0
2015-04-22 12:35:00,66.61,66.66,66.6,66.65,83600.0,48.9567,48.9935,48.9494,48.9861,83600.0
2015-04-22 12:40:00,66.65,66.67,66.64,66.66,17400.0,48.9861,49.0008,48.9788,48.9935,17400.0
2015-04-22 12:45:00,66.66,66.68,66.64,66.64,43300.0,48.9935,49.0082,48.9788,48.9788,43300.0
2015-04-22 12:50:00,66.65,66.68,66.63,66.67,47700.0,48.9861,49.0082,48.9714,49.0008,47700.0
2015-04-22 12:55:00,66.67,66.69,66.65,66.66,39200.0,49.0008,49.0155,48.9861,48.9935,39200.0
2015-04-22 13:00:00,66.67,66.68,66.64,66.65,39000.0,49.0008,49.0082,48.9788,48.9861,39000.0
2015-04-22 13:05:00,66.65,66.66,66.62,66.65,28000.0,48.9861,48.9935,48.9641,48.9861,28000.0
2015-04-22 13:10:00,66.65,66.68,66.64,66.67,30000.0,48.9861,49.0082,48.9788,49.0008,30000.0
2015-04-22 13:15:00,66.67,66.69,66.67,66.68,51700.0,49.0008,49.0155,49.0008,49.0082,51700.0
2015-04-22 13:20:00,66.69,66.7,66.68,66.7,27700.0,49.0155,49.0229,49.0082,49.0229,27700.0
2015-04-22 13:25:00,66.7,66.7,66.68,66.68,25600.0,49.0229,49.0229,49.0082,49.0082,25600.0
2015-04-22 13:30:00,66.68,66.7,66.67,66.69,41000.0,49.0082,49.0229,49.0008,49.0155,41000.0
2015-04-22 13:35:00,66.68,66.7,66.68,66.69,20900.0,49.0082,49.0229,49.0082,49.0155,20900.0
2015-04-22 13:40:00,66.69,66.75,66.69,66.75,108500.0,49.0155,49.0596,49.0155,49.0596,108500.0
2015-04-22 13:45:00,66.74,66.77,66.73,66.76,71900.0,49.0523,49.0743,49.0449,49.067,71900.0
2015-04-22 13:50:00,66.75,66.76,66.73,66.73,97100.0,49.0596,49.067,49.0449,49.0449,97100.0
2015-04-22 13:55:00,66.73,66.75,66.73,66.73,27300.0,49.0449,49.0596,49.0449,49.0449,27300.0
2015-04-22 14:00:00,66.72,66.75,66.72,66.74,65200.0,49.0376,49.0596,49.0376,49.0523,65200.0
2015-04-22 14:05:00,66.75,66.77,66.74,66.77,83900.0,49.0596,49.0743,49.0523,49.0743,83900.0
2015-04-22 14:10:00,66.77,66.78,66.74,66.74,40700.0,49.0743,49.0817,49.0523,49.0523,40700.0
2015-04-22 14:15:00,66.75,66.76,66.74,66.74,64000.0,49.0596,49.067,49.0523,49.0523,64000.0
2015-04-22 14:20:00,66.74,66.78,66.74,66.77,127300.0,49.0523,49.0817,49.0523,49.0743,127300.0
2015-04-22 14:25:00,66.77,66.78,66.75,66.76,71700.0,49.0743,49.0817,49.0596,49.067,71700.0
2015-04-22 14:30:00,66.76,66.77,66.73,66.76,54500.0,49.067,49.0743,49.0449,49.067,54500.0
2015-04-22 14:35:00,66.76,66.77,66.75,66.76,33200.0,49.067,49.0743,49.0596,49.067,33200.0
2015-04-22 14:40:00,66.76,66.77,66.75,66.76,27900.0,49.067,49.0743,49.0596,49.067,27900.0
2015-04-22 14:45:00,66.75,66.76,66.74,66.76,45300.0,49.0596,49.067,49.0523,49.067,45300.0
2015-04-22 14:50:00,66.75,66.76,66.74,66.74,41100.0,49.0596,49.067,49.0523,49.0523,41100.0
2015-04-22 14:55:00,66.74,66.75,66.73,66.73,48800.0,49.0523,49.0596,49.0449,49.0449,48800.0
2015-04-22 15:00:00,66.73,66.77,66.73,66.76,60500.0,49.0449,49.0743,49.0449,49.067,60500.0
2015-04-22 15:05:00,66.76,66.77,66.74,66.75,125900.0,49.067,49.0743,49.0523,49.0596,125900.0
2015-04-22 15:10:00,66.76,66.77,66.74,66.76,182900.0,49.067,49.0743,49.0523,49.067,182900.0
2015-04-22 15:15:00,66.75,66.76,66.74,66.74,65600.0,49.0596,49.067,49.0523,49.0523,65600.0
2015-04-22 15:20:00,66.75,66.77,66.73,66.76,57900.0,49.0596,49.0743,49.0449,49.067,57900.0
2015-04-22 15:25:00,66.76,66.76,66.73,66.73,39800.0,49.067,49.067,49.0449,49.0449,39800.0
2015-04-22 15:30:00,66.73,66.74,66.69,66.7,100000.0,49.0449,49.0523,49.0155,49.0229,100000.0
2015-04-22 15:35:00,66.71,66.72,66.67,66.71,136700.0,49.0302,49.0376,49.0008,49.0302,136700.0
2015-04-22 15:40:00,66.7,66.73,66.67,66.7,116000.0,49.0229,49.0449,49.0008,49.0229,116000.0
2015-04-22 15:45:00,66.7,66.73,66.69,66.7,115100.0,49.0229,49.0449,49.0155,49.0229,115100.0
2015-04-22 15:50:00,66.7,66.73,66.7,66.73,138800.0,49.0229,49.0449,49.0229,49.0449,138800.0
2015-04-22 15:55:00,66.72,66.78,66.72,66.77,823300.0,49.0376,49.0817,49.0376,49.0743,823300.0
2015-04-23 09:30:00,66.39,66.42,66.35,66.35,413700.0,48.795,48.8171,48.7656,48.7656,413700.0
2015-04-23 09:35:00,66.36,66.44,66.36,66.38,122100.0,48.773,48.8318,48.773,48.7877,122100.0
2015-04-23 09:40:00,66.38,66.4,66.36,66.37,136300.0,48.7877,48.8024,48.773,48.7803,136300.0
2015-04-23 09:45:00,66.37,66.43,66.36,66.42,286100.0,48.7803,48.8244,48.773,48.8171,286100.0
2015-04-23 09:50:00,66.42,66.45,66.41,66.45,103400.0,48.8171,48.8391,48.8097,48.8391,103400.0
2015-04-23 09:55:00,66.44,66.53,66.44,66.51,82000.0,48.8318,48.8979,48.8318,48.8832,82000.0
2015-04-23 10:00:00,66.51,66.59,66.5,66.55,248500.0,48.8832,48.942,48.8759,48.9126,248500.0
2015-04-23 10:05:00,66.55,66.59,66.49,66.49,145800.0,48.9126,48.942,48.8685,48.8685,145800.0
2015-04-23 10:10:00,66.48,66.52,66.46,66.49,644000.0,48.8612,48.8906,48.8465,48.8685,644000.0
2015-04-23 10:15:00,66.49,66.51,66.41,66.44,121000.0,48.8685,48.8832,48.8097,48.8318,121000.0
2015-04-23 10:20:00,66.44,66.5,66.41,66.5,102500.0,48.8318,48.8759,48.8097,48.8759,102500.0
2015-04-23 10:25:00,66.51,66.6,66.51,66.55,198100.0,48.8832,48.9494,48.8832,48.9126,198100.0
2015-04-23 10:30:00,66.56,66.64,66.56,66.6,194500.0,48.92,48.9788,48.92,48.9494,194500.0
2015-04-23 10:35:00,66.59,66.66,66.59,66.66,128400.0,48.942,48.9935,48.942,48.9935,128400.0
2015-04-23 10:40:00,66.66,66.7,66.64,66.66,287500.0,48.9935,49.0229,48.9788,48.9935,287500.0
2015-04-23 10:45:00,66.67,66.73,66.66,66.68,156700.0,49.0008,49.0449,48.9935,49.0082,156700.0
2015-04-23 10:50:00,66.68,66.68,66.62,66.63,65800.0,49.0082,49.0082,48.9641,48.9714,65800.0
2015-04-23 10:55:00,66.64,66.65,66.61,66.63,64200.0,48.9788,48.9861,48.9567,48.9714,64200.0
2015-04-23 11:00:00,66.64,66.66,66.59,66.64,77600.0,48.9788,48.9935,48.942,48.9788,77600.0
2015-04-23 11:05:00,66.65,66.68,66.63,66.66,90000.0,48.9861,49.0082,48.9714,48.9935,90000.0
2015-04-23 11:10:00,66.66,66.68,66.64,66.67,155900.0,48.9935,49.0082,48.9788,49.0008,155900.0
2015-04-23 11:15:00,66.67,66.67,66.61,66.64,244800.0,49.0008,49.0008,48.9567,48.9788,244800.0
2015-04-23 11:20:00,66.63,66.66,66.61,66.66,99300.0,48.9714,48.9935,48.9567,48.9935,99300.0
2015-04-23 11:25:00,66.66,66.78,66.64,66.77,268600.0,48.9935,49.0817,48.9788,49.0743,268600.0
2015-04-23 11:30:00,66.77,66.77,66.7,66.74,126300.0,49.0743,49.0743,49.0229,49.0523,126300.0
2015-04-23 11:35:00,66.73,66.78,66.73,66.77,51400.0,49.0449,49.0817,49.0449,49.0743,51400.0
2015-04-23 11:40:00,66.77,66.77,66.73,66.73,78000.0,49.0743,49.0743,49.0449,49.0449,78000.0
2015-04-23 11:45:00,66.74,66.77,66.73,66.73,81600.0,49.0523,49.0743,49.0449,49.0449,81600.0
2015-04-23 11:50:00,66.74,66.87,66.73,66.86,263900.0,49.0523,49.1478,49.0449,49.1405,263900.0
2015-04-23 11:55:00,66.86,66.88,66.85,66.87,145900.0,49.1405,49.1552,49.1331,49.1478,145900.0
2015-04-23 12:00:00,66.86,66.88,66.84,66.84,61900.0,49.1405,49.1552,49.1258,49.1258,61900.0
2015-04-23 12:05:00,66.85,66.87,66.83,66.86,45400.0,49.1331,49.1478,49.1184,49.1405,45400.0
2015-04-23 12:10:00,66.86,66.88,66.85,66.88,40100.0,49.1405,49.1552,49.1331,49.1552,40100.0
2015-04-23 12:15:00,66.89,66.92,66.87,66.91,120800.0,49.1625,49.1846,49.1478,49.1772,120800.0
2015-04-23 12:20:00,66.92,66.93,66.89,66.91,107800.0,49.1846,49.1919,49.1625,49.1772,107800.0
2015-04-23 12:25:00,66.91,66.95,66.9,66.95,50600.0,49.1772,49.2066,49.1699,49.2066,50600.0
2015-04-23 12:30:00,66.96,66.98,66.93,66.95,55100.0,49.214,49.2287,49.1919,49.2066,55100.0
2015-04-23 12:35:00,66.95,67.02,66.95,67.02,57800.0,49.2066,49.2581,49.2066,49.2581,57800.0
2015-04-23 12:40:00,67.02,67.06,67.02,67.04,31700.0,49.2581,49.2875,49.2581,49.2728,31700.0
2015-04-23 12:45:00,67.04,67.05,67.01,67.02,96000.0,49.2728,49.2801,49.2507,49.2581,96000.0
2015-04-23 12:50:00,67.03,67.05,67.02,67.04,177700.0,49.2654,49.2801,49.2581,49.2728,177700.0
2015-04-23 12:55:00,67.04,67.05,67.03,67.04,29600.0,49.2728,49.2801,49.2654,49.2728,29600.0
2015-04-23 13:00:00,67.04,67.08,67.03,67.08,135700.0,49.2728,49.3022,49.2654,49.3022,135700.0
2015-04-23 13:05:00,67.08,67.08,67.05,67.06,76100.0,49.3022,49.3022,49.2801,49.2875,76100.0
2015-04-23 13:10:00,67.06,67.08,67.05,67.05,96800.0,49.2875,49.3022,49.2801,49.2801,96800.0
2015-04-23 13:15:00,67.05,67.06,67.02,67.03,45300.0,49.2801,49.2875,49.2581,49.2654,45300.0
2015-04-23 13:20:00,67.03,67.06,67.03,67.04,38700.0,49.2654,49.2875,49.2654,49.2728,38700.0
2015-04-23 13:25:00,67.04,67.05,67.03,67.05,29600.0,49.2728,49.2801,49.2654,49.2801,29600.0
2015-04-23 13:30:00,67.05,67.07,67.04,67.04,71700.0,49.2801,49.2948,49.2728,49.2728,71700.0
2015-04-23 13:35:00,67.04,67.05,67.03,67.03,69500.0,49.2728,49.2801,49.2654,49.2654,69500.0
2015-04-23 13:40:00,67.03,67.06,67.03,67.05,40100.0,49.2654,49.2875,49.2654,49.2801,40100.0
2015-04-23 13:45:00,67.05,67.05,67.03,67.04,54200.0,49.2801,49.2801,49.2654,49.2728,54200.0
2015-04-23 13:50:00,67.04,67.06,67.02,67.05,34100.0,49.2728,49.2875,49.2581,49.2801,34100.0
2015-04-23 13:55:00,67.05,67.07,67.04,67.06,37100.0,49.2801,49.2948,49.2728,49.2875,37100.0
2015-04-23 14:00:00,67.06,67.09,67.05,67.08,122200.0,49.2875,49.3095,49.2801,49.3022,122200.0
2015-04-23 14:05:00,67.08,67.09,67.06,67.09,78500.0,49.3022,49.3095,49.2875,49.3095,78500.0
2015-04-23 14:10:00,67.08,67.09,67.05,67.07,96800.0,49.3022,49.3095,49.2801,49.2948,96800.0
2015-04-23 14:15:00,67.07,67.08,67.05,67.08,43700.0,49.2948,49.3022,49.2801,49.3022,43700.0
2015-04-23 14:20:00,67.08,67.09,67.06,67.06,73200.0,49.3022,49.3095,49.2875,49.2875,73200.0
2015-04-23 14:25:00,67.06,67.08,67.05,67.07,99100.0,49.2875,49.3022,49.2801,49.2948,99100.0
2015-04-23 14:30:00,67.07,67.09,67.07,67.09,60100.0,49.2948,49.3095,49.2948,49.3095,60100.0
2015-04-23 14:35:00,67.09,67.09,67.03,67.05,39000.0,49.3095,49.3095,49.2654,49.2801,39000.0
2015-04-23 14:40:00,67.05,67.06,67.03,67.06,146100.0,49.2801,49.2875,49.2654,49.2875,146100.0
2015-04-23 14:45:00,67.05,67.05,67.03,67.04,47800.0,49.2801,49.2801,49.2654,49.2728,47800.0
2015-04-23 14:50:00,67.04,67.04,67.02,67.04,54300.0,49.2728,49.2728,49.2581,49.2728,54300.0
2015-04-23 14:55:00,67.03,67.05,67.01,67.02,46300.0,49.2654,49.2801,49.2507,49.2581,46300.0
2015-04-23 15:00:00,67.03,67.04,67.01,67.03,26100.0,49.2654,49.2728,49.2507,49.2654,26100.0
2015-04-23 15:05:00,67.04,67.08,67.03,67.06,67600.0,49.2728,49.3022,49.2654,49.2875,67600.0
2015-04-23 15:10:00,67.06,67.09,67.06,67.09,62500.0,49.2875,49.3095,49.2875,49.3095,62500.0
2015-04-23 15:15:00,67.09,67.11,67.07,67.07,76000.0,49.3095,49.3242,49.2948,49.2948,76000.0
2015-04-23 15:20:00,67.07,67.07,67.03,67.03,104100.0,49.2948,49.2948,49.2654,49.2654,104100.0
2015-04-23 15:25:00,67.04,67.06,67.03,67.06,167900.0,49.2728,49.2875,49.2654,49.2875,167900.0
2015-04-23 15:30:00,67.05,67.06,67.02,67.03,51600.0,49.2801,49.2875,49.2581,49.2654,51600.0
2015-04-23 15:35:00,67.03,67.06,67.02,67.04,87200.0,49.2654,49.2875,49.2581,49.2728,87200.0
2015-04-23 15:40:00,67.04,67.04,66.99,67.0,75100.0,49.2728,49.2728,49.236,49.2434,75100.0
2015-04-23 15:45:00,67.0,67.01,66.99,66.99,141800.0,49.2434,49.2507,49.236,49.236,141800.0
2015-04-23 15:50:00,67.0,67.02,66.98,67.02,437700.0,49.2434,49.2581,49.2287,49.2581,437700.0
2015-04-23 15:55:00,67.01,67.03,66.99,67.03,800500.0,49.2507,49.2654,49.236,49.2654,800500.0
2015-04-24 09:30:00,67.27,67.29,67.19,67.24,311500.0,49.4418,49.4565,49.383,49.4198,311500.0
2015-04-24 09:35:00,67.23,67.23,67.19,67.22,267500.0,49.4124,49.4124,49.383,49.4051,267500.0
2015-04-24 09:40:00,67.23,67.23,67.15,67.18,144000.0,49.4124,49.4124,49.3536,49.3757,144000.0
2015-04-24 09:45:00,67.19,67.21,67.14,67.14,57400.0,49.383,49.3977,49.3463,49.3463,57400.0
2015-04-24 09:50:00,67.14,67.16,67.08,67.08,107000.0,49.3463,49.361,49.3022,49.3022,107000.0
2015-04-24 09:55:00,67.09,67.15,67.08,67.11,104300.0,49.3095,49.3536,49.3022,49.3242,104300.0
2015-04-24 10:00:00,67.12,67.12,67.04,67.04,195000.0,49.3316,49.3316,49.2728,49.2728,195000.0
2015-04-24 10:05:00,67.04,67.08,66.99,67.06,273700.0,49.2728,49.3022,49.236,49.2875,273700.0
2015-04-24 10:10:00,67.07,67.14,67.06,67.13,74300.0,49.2948,49.3463,49.2875,49.3389,74300.0
2015-04-24 10:15:00,67.13,67.19,67.12,67.17,90600.0,49.3389,49.383,49.3316,49.3683,90600.0
2015-04-24 10:20:00,67.17,67.2,67.13,67.2,64800.0,49.3683,49.3904,49.3389,49.3904,64800.0
2015-04-24 10:25:00,67.19,67.21,67.17,67.17,77200.0,49.383,49.3977,49.3683,49.3683,77200.0
2015-04-24 10:30:00,67.17,67.21,67.17,67.2,64200.0,49.3683,49.3977,49.3683,49.3904,64200.0
2015-04-24 10:35:00,67.21,67.25,67.21,67.25,67800.0,49.3977,49.4271,49.3977,49.4271,67800.0
2015-04-24 10:40:00,67.25,67.31,67.22,67.3,107700.0,49.4271,49.4712,49.4051,49.4639,107700.0
2015-04-24 10:45:00,67.29,67.32,67.27,67.3,149800.0,49.4565,49.4786,49.4418,49.4639,149800.0
2015-04-24 10:50:00,67.29,67.34,67.29,67.3,202500.0,49.4565,49.4933,49.4565,49.4639,202500.0
2015-04-24 10:55:00,67.29,67.35,67.27,67.33,169800.0,49.4565,49.5006,49.4418,49.4859,169800.0
2015-04-24 11:00:00,67.32,67.39,67.3,67.38,178800.0,49.4786,49.53,49.4639,49.5227,178800.0
2015-04-24 11:05:00,67.38,67.39,67.35,67.35,155000.0,49.5227,49.53,49.5006,49.5006,155000.0
2015-04-24 11:10:00,67.34,67.38,67.34,67.36,103700.0,49.4933,49.5227,49.4933,49.508,103700.0
2015-04-24 11:15:00,67.35,67.4,67.33,67.37,153500.0,49.5006,49.5374,49.4859,49.5153,153500.0
2015-04-24 11:20:00,67.39,67.44,67.37,67.43,143800.0,49.53,49.5668,49.5153,49.5594,143800.0
2015-04-24 11:25:00,67.43,67.44,67.35,67.39,303700.0,49.5594,49.5668,49.5006,49.53,303700.0
2015-04-24 11:30:00,67.39,67.4,67.36,67.39,227300.0,49.53,49.5374,49.508,49.53,227300.0
2015-04-24 11:35:00,67.39,67.47,67.37,67.43,75900.0,49.53,49.5888,49.5153,49.5594,75900.0
2015-04-24 11:40:00,67.43,67.45,67.38,67.39,68900.0,49.5594,49.5741,49.5227,49.53,68900.0
2015-04-24 11:45:00,67.39,67.4,67.37,67.4,67700.0,49.53,49.5374,49.5153,49.5374,67700.0
2015-04-24 11:50:00,67.4,67.4,67.36,67.39,46300.0,49.5374,49.5374,49.508,49.53,46300.0
2015-04-24 11:55:00,67.39,67.42,67.38,67.42,114300.0,49.53,49.5521,49.5227,49.5521,114300.0
2015-04-24 12:00:00,67.41,67.44,67.41,67.44,67300.0,49.5447,49.5668,49.5447,49.5668,67300.0
2015-04-24 12:05:00,67.44,67.45,67.41,67.43,64800.0,49.5668,49.5741,49.5447,49.5594,64800.0
2015-04-24 12:10:00,67.43,67.44,67.41,67.43,57500.0,49.5594,49.5668,49.5447,49.5594,57500.0
2015-04-24 12:15:00,67.43,67.44,67.41,67.42,74600.0,49.5594,49.5668,49.5447,49.5521,74600.0
2015-04-24 12:20:00,67.42,67.45,67.41,67.45,95000.0,49.5521,49.5741,49.5447,49.5741,95000.0
2015-04-24 12:25:00,67.45,67.48,67.44,67.47,80200.0,49.5741,49.5962,49.5668,49.5888,80200.0
2015-04-24 12:30:00,67.46,67.51,67.46,67.51,45400.0,49.5815,49.6182,49.5815,49.6182,45400.0
2015-04-24 12:35:00,67.51,67.52,67.46,67.48,37100.0,49.6182,49.6256,49.5815,49.5962,37100.0
2015-04-24 12:40:00,67.48,67.48,67.44,67.45,58700.0,49.5962,49.5962,49.5668,49.5741,58700.0
2015-04-24 12:45:00,67.45,67.46,67.39,67.4,94000.0,49.5741,49.5815,49.53,49.5374,94000.0
2015-04-24 12:50:00,67.39,67.41,67.38,67.4,91200.0,49.53,49.5447,49.5227,49.5374,91200.0
2015-04-24 12:55:00,67.4,67.4,67.35,67.35,71700.0,49.5374,49.5374,49.5006,49.5006,71700.0
2015-04-24 13:00:00,67.36,67.39,67.36,67.36,94700.0,49.508,49.53,49.508,49.508,94700.0
2015-04-24 13:05:00,67.37,67.38,67.34,67.38,53800.0,49.5153,49.5227,49.4933,49.5227,53800.0
2015-04-24 13:10:00,67.38,67.38,67.36,67.37,26000.0,49.5227,49.5227,49.508,49.5153,26000.0
2015-04-24 13:15:00,67.37,67.39,67.35,67.39,44500.0,49.5153,49.53,49.5006,49.53,44500.0
2015-04-24 13:20:00,67.38,67.4,67.37,67.4,58100.0,49.5227,49.5374,49.5153,49.5374,58100.0
2015-04-24 13:25:00,67.39,67.4,67.38,67.38,27600.0,49.53,49.5374,49.5227,49.5227,27600.0
2015-04-24 13:30:00,67.38,67.39,67.35,67.35,33100.0,49.5227,49.53,49.5006,49.5006,33100.0
2015-04-24 13:35:00,67.36,67.36,67.34,67.34,28400.0,49.508,49.508,49.4933,49.4933,28400.0
2015-04-24 13:40:00,67.34,67.38,67.34,67.38,24400.0,49.4933,49.5227,49.4933,49.5227,24400.0
2015-04-24 13:45:00,67.39,67.4,67.36,67.36,74500.0,49.53,49.5374,49.508,49.508,74500.0
2015-04-24 13:50:00,67.36,67.38,67.35,67.36,55100.0,49.508,49.5227,49.5006,49.508,55100.0
2015-04-24 13:55:00,67.37,67.38,67.36,67.38,69300.0,49.5153,49.5227,49.508,49.5227,69300.0
2015-04-24 14:00:00,67.37,67.38,67.36,67.37,65200.0,49.5153,49.5227,49.508,49.5153,65200.0
2015-04-24 14:05:00,67.37,67.37,67.34,67.34,174500.0,49.5153,49.5153,49.4933,49.4933,174500.0
2015-04-24 14:10:00,67.34,67.36,67.33,67.36,27300.0,49.4933,49.508,49.4859,49.508,27300.0
2015-04-24 14:15:00,67.36,67.37,67.35,67.36,46500.0,49.508,49.5153,49.5006,49.508,46500.0
2015-04-24 14:20:00,67.37,67.38,67.35,67.37,64100.0,49.5153,49.5227,49.5006,49.5153,64100.0
2015-04-24 14:25:00,67.37,67.39,67.35,67.39,42800.0,49.5153,49.53,49.5006,49.53,42800.0
2015-04-24 14:30:00,67.39,67.4,67.37,67.38,32400.0,49.53,49.5374,49.5153,49.5227,32400.0
2015-04-24 14:35:00,67.38,67.38,67.36,67.37,34200.0,49.5227,49.5227,49.508,49.5153,34200.0
2015-04-24 14:40:00,67.37,67.39,67.35,67.38,38200.0,49.5153,49.53,49.5006,49.5227,38200.0
2015-04-24 14:45:00,67.39,67.4,67.36,67.36,86500.0,49.53,49.5374,49.508,49.508,86500.0
2015-04-24 14:50:00,67.36,67.37,67.31,67.33,86800.0,49.508,49.5153,49.4712,49.4859,86800.0
2015-04-24 14:55:00,67.33,67.33,67.3,67.32,68500.0,49.4859,49.4859,49.4639,49.4786,68500.0
2015-04-24 15:00:00,67.31,67.33,67.3,67.32,155200.0,49.4712,49.4859,49.4639,49.4786,155200.0
2015-04-24 15:05:00,67.31,67.34,67.31,67.33,42800.0,49.4712,49.4933,49.4712,49.4859,42800.0
2015-04-24 15:10:00,67.33,67.34,67.31,67.32,135300.0,49.4859,49.4933,49.4712,49.4786,135300.0
2015-04-24 15:15:00,67.32,67.32,67.3,67.3,55200.0,49.4786,49.4786,49.4639,49.4639,55200.0
2015-04-24 15:20:00,67.3,67.34,67.29,67.34,178400.0,49.4639,49.4933,49.4565,49.4933,178400.0
2015-04-24 15:25:00,67.34,67.35,67.32,67.34,50200.0,49.4933,49.5006,49.4786,49.4933,50200.0
2015-04-24 15:30:00,67.34,67.35,67.32,67.33,134300.0,49.4933,49.5006,49.4786,49.4859,134300.0
2015-04-24 15:35:00,67.34,67.36,67.33,67.34,87700.0,49.4933,49.508,49.4859,49.4933,87700.0
2015-04-24 15:40:00,67.34,67.36,67.34,67.34,139800.0,49.4933,49.508,49.4933,49.4933,139800.0
2015-04-24 15:45:00,67.34,67.38,67.34,67.35,247600.0,49.4933,49.5227,49.4933,49.5006,247600.0
2015-04-24 15:50:00,67.36,67.36,67.32,67.32,226800.0,49.508,49.508,49.4786,49.4786,226800.0
2015-04-24 15:55:00,67.33,67.41,67.31,67.4,810800.0,49.4859,49.5447,49.4712,49.5374,810800.0
2015-04-27 09:30:00,67.77,67.83,67.77,67.81,480800.0,49.8093,49.8534,49.8093,49.8387,480800.0
2015-04-27 09:35:00,67.81,67.83,67.76,67.81,197500.0,49.8387,49.8534,49.802,49.8387,197500.0
2015-04-27 09:40:00,67.81,67.82,67.78,67.79,194200.0,49.8387,49.8461,49.8167,49.824,194200.0
2015-04-27 09:45:00,67.8,67.8,67.76,67.78,91900.0,49.8314,49.8314,49.802,49.8167,91900.0
2015-04-27 09:50:00,67.79,67.88,67.78,67.86,161000.0,49.824,49.8902,49.8167,49.8755,161000.0
2015-04-27 09:55:00,67.86,67.9,67.86,67.88,105000.0,49.8755,49.9049,49.8755,49.8902,105000.0
2015-04-27 10:00:00,67.89,67.97,67.88,67.93,156700.0,49.8975,49.9563,49.8902,49.9269,156700.0
2015-04-27 10:05:00,67.93,67.94,67.89,67.91,107200.0,49.9269,49.9343,49.8975,49.9122,107200.0
2015-04-27 10:10:00,67.91,67.94,67.89,67.9,140100.0,49.9122,49.9343,49.8975,49.9049,140100.0
2015-04-27 10:15:00,67.91,67.94,67.88,67.93,132600.0,49.9122,49.9343,49.8902,49.9269,132600.0
2015-04-27 10:20:00,67.93,67.96,67.91,67.92,119300.0,49.9269,49.949,49.9122,49.9196,119300.0
2015-04-27 10:25:00,67.92,67.96,67.91,67.95,102800.0,49.9196,49.949,49.9122,49.9416,102800.0
2015-04-27 10:30:00,67.95,67.99,67.93,67.93,138400.0,49.9416,49.971,49.9269,49.9269,138400.0
2015-04-27 10:35:00,67.94,67.94,67.87,67.88,131900.0,49.9343,49.9343,49.8828,49.8902,131900.0
2015-04-27 10:40:00,67.89,67.91,67.87,67.91,50100.0,49.8975,49.9122,49.8828,49.9122,50100.0
2015-04-27 10:45:00,67.91,67.93,67.84,67.85,954900.0,49.9122,49.9269,49.8608,49.8681,954900.0
2015-04-27 10:50:00,67.85,67.85,67.81,67.83,322800.0,49.8681,49.8681,49.8387,49.8534,322800.0
2015-04-27 10:55:00,67.83,67.88,67.8,67.88,138100.0,49.8534,49.8902,49.8314,49.8902,138100.0
2015-04-27 11:00:00,67.89,67.92,67.83,67.84,117200.0,49.8975,49.9196,49.8534,49.8608,117200.0
2015-04-27 11:05:00,67.84,67.89,67.82,67.85,160800.0,49.8608,49.8975,49.8461,49.8681,160800.0
2015-04-27 11:10:00,67.85,67.94,67.84,67.91,153600.0,49.8681,49.9343,49.8608,49.9122,153600.0
2015-04-27 11:15:00,67.92,67.94,67.88,67.93,178300.0,49.9196,49.9343,49.8902,49.9269,178300.0
2015-04-27 11:20:00,67.94,68.01,67.93,68.0,236000.0,49.9343,49.9857,49.9269,49.9783,236000.0
2015-04-27 11:25:00,68.01,68.01,67.94,67.97,282700.0,49.9857,49.9857,49.9343,49.9563,282700.0
2015-04-27 11:30:00,67.98,68.06,67.96,68.04,463000.0,49.9637,50.0224,49.949,50.0077,463000.0
2015-04-27 11:35:00,68.04,68.05,68.02,68.03,186200.0,50.0077,50.0151,49.993,50.0004,186200.0
2015-04-27 11:40:00,68.02,68.05,67.98,67.99,137100.0,49.993,50.0151,49.9637,49.971,137100.0
2015-04-27 11:45:00,67.98,68.02,67.96,67.97,473500.0,49.9637,49.993,49.949,49.9563,473500.0
2015-04-27 11:50:00,67.98,67.99,67.94,67.95,126000.0,49.9637,49.971,49.9343,49.9416,126000.0
2015-04-27 11:55:00,67.95,67.96,67.93,67.94,674200.0,49.9416,49.949,49.9269,49.9343,674200.0
2015-04-27 12:00:00,67.94,67.97,67.93,67.97,272800.0,49.9343,49.9563,49.9269,49.9563,272800.0
2015-04-27 12:05:00,67.97,68.02,67.96,67.99,265400.0,49.9563,49.993,49.949,49.971,265400.0
2015-04-27 12:10:00,68.0,68.0,67.95,67.97,88200.0,49.9783,49.9783,49.9416,49.9563,88200.0
2015-04-27 12:15:00,67.97,67.97,67.91,67.92,110900.0,49.9563,49.9563,49.9122,49.9196,110900.0
2015-04-27 12:20:00,67.91,67.99,67.9,67.99,171500.0,49.9122,49.971,49.9049,49.971,171500.0
2015-04-27 12:25:00,68.0,68.02,67.98,68.0,112500.0,49.9783,49.993,49.9637,49.9783,112500.0
2015-04-27 12:30:00,68.01,68.02,67.97,67.98,364600.0,49.9857,49.993,49.9563,49.9637,364600.0
2015-04-27 12:35:00,67.99,68.03,67.98,68.01,134300.0,49.971,50.0004,49.9637,49.9857,134300.0
2015-04-27 12:40:00,68.01,68.02,67.98,67.98,63100.0,49.9857,49.993,49.9637,49.9637,63100.0
2015-04-27 12:45:00,67.98,68.0,67.95,67.95,132900.0,49.9637,49.9783,49.9416,49.9416,132900.0
2015-04-27 12:50:00,67.95,67.96,67.86,67.91,158200.0,49.9416,49.949,49.8755,49.9122,158200.0
2015-04-27 12:55:00,67.9,67.9,67.88,67.9,80300.0,49.9049,49.9049,49.8902,49.9049,80300.0
2015-04-27 13:00:00,67.9,67.93,67.89,67.92,49800.0,49.9049,49.9269,49.8975,49.9196,49800.0
2015-04-27 13:05:00,67.91,67.93,67.9,67.92,57800.0,49.9122,49.9269,49.9049,49.9196,57800.0
2015-04-27 13:10:00,67.91,67.92,67.88,67.89,75200.0,49.9122,49.9196,49.8902,49.8975,75200.0
2015-04-27 13:15:00,67.9,67.9,67.86,67.89,159700.0,49.9049,49.9049,49.8755,49.8975,159700.0
2015-04-27 13:20:00,67.89,67.89,67.85,67.88,104700.0,49.8975,49.8975,49.8681,49.8902,104700.0
2015-04-27 13:25:00,67.88,67.89,67.85,67.89,90700.0,49.8902,49.8975,49.8681,49.8975,90700.0
2015-04-27 13:30:00,67.89,67.89,67.85,67.87,154200.0,49.8975,49.8975,49.8681,49.8828,154200.0
2015-04-27 13:35:00,67.86,67.89,67.85,67.88,98200.0,49.8755,49.8975,49.8681,49.8902,98200.0
2015-04-27 13:40:00,67.88,67.89,67.86,67.86,105700.0,49.8902,49.8975,49.8755,49.8755,105700.0
2015-04-27 13:45:00,67.86,67.87,67.79,67.79,81300.0,49.8755,49.8828,49.824,49.824,81300.0
2015-04-27 13:50:00,67.8,67.81,67.78,67.78,82600.0,49.8314,49.8387,49.8167,49.8167,82600.0
2015-04-27 13:55:00,67.78,67.81,67.78,67.8,89700.0,49.8167,49.8387,49.8167,49.8314,89700.0
2015-04-27 14:00:00,67.8,67.81,67.78,67.81,64600.0,49.8314,49.8387,49.8167,49.8387,64600.0
2015-04-27 14:05:00,67.81,67.84,67.81,67.82,155800.0,49.8387,49.8608,49.8387,49.8461,155800.0
2015-04-27 14:10:00,67.81,67.82,67.79,67.8,91700.0,49.8387,49.8461,49.824,49.8314,91700.0
2015-04-27 14:15:00,67.8,67.81,67.77,67.81,91600.0,49.8314,49.8387,49.8093,49.8387,91600.0
2015-04-27 14:20:00,67.81,67.83,67.79,67.81,203000.0,49.8387,49.8534,49.824,49.8387,203000.0
2015-04-27 14:25:00,67.82,67.85,67.81,67.85,88500.0,49.8461,49.8681,49.8387,49.8681,88500.0
2015-04-27 14:30:00,67.84,67.85,67.81,67.84,182500.0,49.8608,49.8681,49.8387,49.8608,182500.0
2015-04-27 14:35:00,67.84,67.84,67.8,67.81,186400.0,49.8608,49.8608,49.8314,49.8387,186400.0
2015-04-27 14:40:00,67.81,67.83,67.79,67.82,83800.0,49.8387,49.8534,49.824,49.8461,83800.0
2015-04-27 14:45:00,67.82,67.83,67.79,67.81,83200.0,49.8461,49.8534,49.824,49.8387,83200.0
2015-04-27 14:50:00,67.81,67.82,67.78,67.8,88300.0,49.8387,49.8461,49.8167,49.8314,88300.0
2015-04-27 14:55:00,67.8,67.81,67.77,67.79,130600.0,49.8314,49.8387,49.8093,49.824,130600.0
2015-04-27 15:00:00,67.79,67.84,67.78,67.82,120200.0,49.824,49.8608,49.8167,49.8461,120200.0
2015-04-27 15:05:00,67.82,67.83,67.81,67.81,89500.0,49.8461,49.8534,49.8387,49.8387,89500.0
2015-04-27 15:10:00,67.82,67.84,67.8,67.81,123800.0,49.8461,49.8608,49.8314,49.8387,123800.0
2015-04-27 15:15:00,67.81,67.81,67.75,67.76,211000.0,49.8387,49.8387,49.7946,49.802,211000.0
2015-04-27 15:20:00,67.76,67.76,67.74,67.76,125000.0,49.802,49.802,49.7873,49.802,125000.0
2015-04-27 15:25:00,67.76,67.79,67.74,67.75,198100.0,49.802,49.824,49.7873,49.7946,198100.0
2015-04-27 15:30:00,67.74,67.75,67.69,67.7,153000.0,49.7873,49.7946,49.7505,49.7579,153000.0
2015-04-27 15:35:00,67.69,67.74,67.69,67.74,185000.0,49.7505,49.7873,49.7505,49.7873,185000.0
2015-04-27 15:40:00,67.74,67.74,67.69,67.72,121600.0,49.7873,49.7873,49.7505,49.7726,121600.0
2015-04-27 15:45:00,67.71,67.71,67.66,67.69,445900.0,49.7652,49.7652,49.7285,49.7505,445900.0
2015-04-27 15:50:00,67.69,67.7,67.66,67.69,400600.0,49.7505,49.7579,49.7285,49.7505,400600.0
2015-04-27 15:55:00,67.69,67.76,67.68,67.73,1657700.0,49.7505,49.802,49.7432,49.7799,1657700.0
2015-04-28 09:30:00,67.56,67.6,67.54,67.57,357500.0,49.655,49.6844,49.6403,49.6623,357500.0
2015-04-28 09:35:00,67.57,67.58,67.53,67.55,150400.0,49.6623,49.6697,49.6329,49.6476,150400.0
2015-04-28 09:40:00,67.54,67.62,67.54,67.6,138400.0,49.6403,49.6991,49.6403,49.6844,138400.0
2015-04-28 09:45:00,67.59,67.6,67.51,67.51,213500.0,49.677,49.6844,49.6182,49.6182,213500.0
2015-04-28 09:50:00,67.52,67.58,67.52,67.57,164100.0,49.6256,49.6697,49.6256,49.6623,164100.0
2015-04-28 09:55:00,67.57,67.58,67.53,67.53,91200.0,49.6623,49.6697,49.6329,49.6329,91200.0
2015-04-28 10:00:00,67.54,67.59,67.46,67.47,491900.0,49.6403,49.677,49.5815,49.5888,491900.0
2015-04-28 10:05:00,67.46,67.47,67.42,67.47,256500.0,49.5815,49.5888,49.5521,49.5888,256500.0
2015-04-28 10:10:00,67.46,67.47,67.35,67.36,218900.0,49.5815,49.5888,49.5006,49.508,218900.0
2015-04-28 10:15:00,67.37,67.51,67.37,67.49,124600.0,49.5153,49.6182,49.5153,49.6035,124600.0
2015-04-28 10:20:00,67.5,67.52,67.46,67.5,127700.0,49.6109,49.6256,49.5815,49.6109,127700.0
2015-04-28 10:25:00,67.5,67.5,67.44,67.45,95700.0,49.6109,49.6109,49.5668,49.5741,95700.0
2015-04-28 10:30:00,67.44,67.51,67.43,67.5,218000.0,49.5668,49.6182,49.5594,49.6109,218000.0
2015-04-28 10:35:00,67.51,67.54,67.48,67.53,203500.0,49.6182,49.6403,49.5962,49.6329,203500.0
2015-04-28 10:40:00,67.53,67.62,67.52,67.56,98400.0,49.6329,49.6991,49.6256,49.655,98400.0
2015-04-28 10:45:00,67.57,67.58,67.54,67.58,42800.0,49.6623,49.6697,49.6403,49.6697,42800.0
2015-04-28 10:50:00,67.59,67.64,67.59,67.6,77300.0,49.677,49.7138,49.677,49.6844,77300.0
2015-04-28 10:55:00,67.61,67.69,67.59,67.66,79000.0,49.6917,49.7505,49.677,49.7285,79000.0
2015-04-28 11:00:00,67.66,67.78,67.65,67.76,101800.0,49.7285,49.8167,49.7211,49.802,101800.0
2015-04-28 11:05:00,67.77,67.79,67.74,67.75,103600.0,49.8093,49.824,49.7873,49.7946,103600.0
2015-04-28 11:10:00,67.74,67.79,67.73,67.74,150100.0,49.7873,49.824,49.7799,49.7873,150100.0
2015-04-28 11:15:00,67.75,67.78,67.69,67.72,245700.0,49.7946,49.8167,49.7505,49.7726,245700.0
2015-04-28 11:20:00,67.73,67.74,67.67,67.68,173200.0,49.7799,49.7873,49.7358,49.7432,173200.0
2015-04-28 11:25:00,67.68,67.69,67.63,67.63,124800.0,49.7432,49.7505,49.7064,49.7064,124800.0
2015-04-28 11:30:00,67.63,67.74,67.62,67.73,302100.0,49.7064,49.7873,49.6991,49.7799,302100.0
2015-04-28 11:35:00,67.73,67.81,67.73,67.77,206900.0,49.7799,49.8387,49.7799,49.8093,206900.0
2015-04-28 11:40:00,67.76,67.76,67.68,67.69,231200.0,49.802,49.802,49.7432,49.7505,231200.0
2015-04-28 11:45:00,67.69,67.74,67.66,67.73,1159700.0,49.7505,49.7873,49.7285,49.7799,1159700.0
2015-04-28 11:50:00,67.73,67.74,67.69,67.72,458100.0,49.7799,49.7873,49.7505,49.7726,458100.0
2015-04-28 11:55:00,67.71,67.72,67.69,67.72,603200.0,49.7652,49.7726,49.7505,49.7726,603200.0
2015-04-28 12:00:00,67.71,67.74,67.67,67.67,233500.0,49.7652,49.7873,49.7358,49.7358,233500.0
2015-04-28 12:05:00,67.68,67.73,67.67,67.72,98200.0,49.7432,49.7799,49.7358,49.7726,98200.0
2015-04-28 12:10:00,67.73,67.74,67.71,67.72,33700.0,49.7799,49.7873,49.7652,49.7726,33700.0
2015-04-28 12:15:00,67.72,67.74,67.66,67.67,130600.0,49.7726,49.7873,49.7285,49.7358,130600.0
2015-04-28 12:20:00,67.68,67.7,67.66,67.68,40400.0,49.7432,49.7579,49.7285,49.7432,40400.0
2015-04-28 12:25:00,67.68,67.7,67.66,67.69,75100.0,49.7432,49.7579,49.7285,49.7505,75100.0
2015-04-28 12:30:00,67.69,67.71,67.68,67.69,32500.0,49.7505,49.7652,49.7432,49.7505,32500.0
2015-04-28 12:35:00,67.69,67.7,67.67,67.67,24700.0,49.7505,49.7579,49.7358,49.7358,24700.0
2015-04-28 12:40:00,67.68,67.72,67.67,67.7,35300.0,49.7432,49.7726,49.7358,49.7579,35300.0
2015-04-28 12:45:00,67.7,67.73,67.69,67.71,86300.0,49.7579,49.7799,49.7505,49.7652,86300.0
2015-04-28 12:50:00,67.71,67.75,67.7,67.75,74800.0,49.7652,49.7946,49.7579,49.7946,74800.0
2015-04-28 12:55:00,67.75,67.76,67.73,67.74,48400.0,49.7946,49.802,49.7799,49.7873,48400.0
2015-04-28 13:00:00,67.74,67.76,67.72,67.76,125300.0,49.7873,49.802,49.7726,49.802,125300.0
2015-04-28 13:05:00,67.75,67.77,67.74,67.76,63000.0,49.7946,49.8093,49.7873,49.802,63000.0
2015-04-28 13:10:00,67.76,67.77,67.75,67.76,94500.0,49.802,49.8093,49.7946,49.802,94500.0
2015-04-28 13:15:00,67.75,67.78,67.75,67.76,210900.0,49.7946,49.8167,49.7946,49.802,210900.0
2015-04-28 13:20:00,67.76,67.78,67.75,67.77,179500.0,49.802,49.8167,49.7946,49.8093,179500.0
2015-04-28 13:25:00,67.77,67.77,67.74,67.75,241300.0,49.8093,49.8093,49.7873,49.7946,241300.0
2015-04-28 13:30:00,67.75,67.75,67.72,67.73,184200.0,49.7946,49.7946,49.7726,49.7799,184200.0
2015-04-28 13:35:00,67.73,67.78,67.72,67.77,161100.0,49.7799,49.8167,49.7726,49.8093,161100.0
2015-04-28 13:40:00,67.77,67.8,67.74,67.8,129700.0,49.8093,49.8314,49.7873,49.8314,129700.0
2015-04-28 13:45:00,67.8,67.81,67.78,67.8,92300.0,49.8314,49.8387,49.8167,49.8314,92300.0
2015-04-28 13:50:00,67.79,67.81,67.78,67.8,51200.0,49.824,49.8387,49.8167,49.8314,51200.0
2015-04-28 13:55:00,67.79,67.81,67.77,67.77,125900.0,49.824,49.8387,49.8093,49.8093,125900.0
2015-04-28 14:00:00,67.77,67.78,67.71,67.71,60100.0,49.8093,49.8167,49.7652,49.7652,60100.0
2015-04-28 14:05:00,67.72,67.75,67.7,67.74,76000.0,49.7726,49.7946,49.7579,49.7873,76000.0
2015-04-28 14:10:00,67.75,67.78,67.73,67.74,89200.0,49.7946,49.8167,49.7799,49.7873,89200.0
2015-04-28 14:15:00,67.74,67.78,67.73,67.75,88300.0,49.7873,49.8167,49.7799,49.7946,88300.0
2015-04-28 14:20:00,67.76,67.76,67.72,67.74,44400.0,49.802,49.802,49.7726,49.7873,44400.0
2015-04-28 14:25:00,67.73,67.76,67.71,67.72,80200.0,49.7799,49.802,49.7652,49.7726,80200.0
2015-04-28 14:30:00,67.71,67.75,67.69,67.75,128100.0,49.7652,49.7946,49.7505,49.7946,128100.0
2015-04-28 14:35:00,67.74,67.75,67.72,67.72,34400.0,49.7873,49.7946,49.7726,49.7726,34400.0
2015-04-28 14:40:00,67.72,67.74,67.71,67.71,65200.0,49.7726,49.7873,49.7652,49.7652,65200.0
2015-04-28 14:45:00,67.72,67.74,67.7,67.72,69400.0,49.7726,49.7873,49.7579,49.7726,69400.0
2015-04-28 14:50:00,67.72,67.73,67.7,67.7,32200.0,49.7726,49.7799,49.7579,49.7579,32200.0
2015-04-28 14:55:00,67.71,67.72,67.7,67.71,40500.0,49.7652,49.7726,49.7579,49.7652,40500.0
2015-04-28 15:00:00,67.71,67.71,67.69,67.7,74100.0,49.7652,49.7652,49.7505,49.7579,74100.0
2015-04-28 15:05:00,67.7,67.74,67.7,67.72,85400.0,49.7579,49.7873,49.7579,49.7726,85400.0
2015-04-28 15:10:00,67.72,67.74,67.72,67.73,98500.0,49.7726,49.7873,49.7726,49.7799,98500.0
2015-04-28 15:15:00,67.73,67.75,67.69,67.69,60200.0,49.7799,49.7946,49.7505,49.7505,60200.0
2015-04-28 15:20:00,67.69,67.71,67.68,67.7,47100.0,49.7505,49.7652,49.7432,49.7579,47100.0
2015-04-28 15:25:00,67.7,67.72,67.69,67.71,76900.0,49.7579,49.7726,49.7505,49.7652,76900.0
2015-04-28 15:30:00,67.71,67.74,67.7,67.74,87200.0,49.7652,49.7873,49.7579,49.7873,87200.0
2015-04-28 15:35:00,67.74,67.75,67.7,67.72,106000.0,49.7873,49.7946,49.7579,49.7726,106000.0
2015-04-28 15:40:00,67.72,67.73,67.69,67.72,247200.0,49.7726,49.7799,49.7505,49.7726,247200.0
2015-04-28 15:45:00,67.71,67.73,67.7,67.71,125300.0,49.7652,49.7799,49.7579,49.7652,125300.0
2015-04-28 15:50:00,67.71,67.78,67.7,67.76,267400.0,49.7652,49.8167,49.7579,49.802,267400.0
2015-04-28 15:55:00,67.76,67.83,67.75,67.8,840500.0,49.802,49.8534,49.7946,49.8314,840500.0
2015-04-29 09:30:00,67.3,67.43,67.3,67.35,449300.0,49.4639,49.5594,49.4639,49.5006,449300.0
2015-04-29 09:35:00,67.35,67.39,67.34,67.36,233900.0,49.5006,49.53,49.4933,49.508,233900.0
2015-04-29 09:40:00,67.36,67.37,67.31,67.33,267400.0,49.508,49.5153,49.4712,49.4859,267400.0
2015-04-29 09:45:00,67.34,67.41,67.34,67.39,181500.0,49.4933,49.5447,49.4933,49.53,181500.0
2015-04-29 09:50:00,67.4,67.42,67.37,67.4,172900.0,49.5374,49.5521,49.5153,49.5374,172900.0
2015-04-29 09:55:00,67.39,67.44,67.38,67.41,187300.0,49.53,49.5668,49.5227,49.5447,187300.0
2015-04-29 10:00:00,67.41,67.44,67.34,67.35,675100.0,49.5447,49.5668,49.4933,49.5006,675100.0
2015-04-29 10:05:00,67.35,67.35,67.17,67.25,989600.0,49.5006,49.5006,49.3683,49.4271,989600.0
2015-04-29 10:10:00,67.25,67.27,67.17,67.21,154400.0,49.4271,49.4418,49.3683,49.3977,154400.0
2015-04-29 10:15:00,67.2,67.28,67.12,67.26,490600.0,49.3904,49.4492,49.3316,49.4345,490600.0
2015-04-29 10:20:00,67.25,67.29,67.13,67.15,526800.0,49.4271,49.4565,49.3389,49.3536,526800.0
2015-04-29 10:25:00,67.16,67.25,67.14,67.23,220200.0,49.361,49.4271,49.3463,49.4124,220200.0
2015-04-29 10:30:00,67.24,67.37,67.23,67.35,296400.0,49.4198,49.5153,49.4124,49.5006,296400.0
2015-04-29 10:35:00,67.35,67.38,67.29,67.32,267200.0,49.5006,49.5227,49.4565,49.4786,267200.0
2015-04-29 10:40:00,67.32,67.34,67.25,67.29,125400.0,49.4786,49.4933,49.4271,49.4565,125400.0
2015-04-29 10:45:00,67.29,67.31,67.24,67.28,157300.0,49.4565,49.4712,49.4198,49.4492,157300.0
2015-04-29 10:50:00,67.28,67.36,67.26,67.28,295000.0,49.4492,49.508,49.4345,49.4492,295000.0
2015-04-29 10:55:00,67.28,67.32,67.23,67.29,152400.0,49.4492,49.4786,49.4124,49.4565,152400.0
2015-04-29 11:00:00,67.29,67.52,67.28,67.48,199600.0,49.4565,49.6256,49.4492,49.5962,199600.0
2015-04-29 11:05:00,67.48,67.48,67.35,67.36,117600.0,49.5962,49.5962,49.5006,49.508,117600.0
2015-04-29 11:10:00,67.36,67.38,67.31,67.33,239300.0,49.508,49.5227,49.4712,49.4859,239300.0
2015-04-29 11:15:00,67.33,67.34,67.27,67.28,111800.0,49.4859,49.4933,49.4418,49.4492,111800.0
2015-04-29 11:20:00,67.28,67.38,67.28,67.33,183400.0,49.4492,49.5227,49.4492,49.4859,183400.0
2015-04-29 11:25:00,67.32,67.33,67.22,67.23,194400.0,49.4786,49.4859,49.4051,49.4124,194400.0
2015-04-29 11:30:00,67.22,67.24,67.13,67.15,186600.0,49.4051,49.4198,49.3389,49.3536,186600.0
2015-04-29 11:35:00,67.16,67.19,67.12,67.15,210600.0,49.361,49.383,49.3316,49.3536,210600.0
2015-04-29 11:40:00,67.15,67.2,67.14,67.16,102200.0,49.3536,49.3904,49.3463,49.361,102200.0
2015-04-29 11:45:00,67.16,67.18,67.14,67.17,44300.0,49.361,49.3757,49.3463,49.3683,44300.0
2015-04-29 11:50:00,67.17,67.23,67.16,67.2,87900.0,49.3683,49.4124,49.361,49.3904,87900.0
2015-04-29 11:55:00,67.2,67.21,67.15,67.21,74500.0,49.3904,49.3977,49.3536,49.3977,74500.0
2015-04-29 12:00:00,67.2,67.22,67.14,67.17,60800.0,49.3904,49.4051,49.3463,49.3683,60800.0
2015-04-29 12:05:00,67.17,67.17,67.13,67.14,38600.0,49.3683,49.3683,49.3389,49.3463,38600.0
2015-04-29 12:10:00,67.13,67.15,67.09,67.11,73700.0,49.3389,49.3536,49.3095,49.3242,73700.0
2015-04-29 12:15:00,67.1,67.1,66.99,67.0,149500.0,49.3169,49.3169,49.236,49.2434,149500.0
2015-04-29 12:20:00,67.0,67.11,67.0,67.08,123900.0,49.2434,49.3242,49.2434,49.3022,123900.0
2015-04-29 12:25:00,67.07,67.08,66.99,67.02,129200.0,49.2948,49.3022,49.236,49.2581,129200.0
2015-04-29 12:30:00,67.02,67.03,66.96,67.03,74200.0,49.2581,49.2654,49.214,49.2654,74200.0
2015-04-29 12:35:00,67.03,67.07,67.02,67.03,34100.0,49.2654,49.2948,49.2581,49.2654,34100.0
2015-04-29 12:40:00,67.02,67.07,66.99,67.05,74900.0,49.2581,49.2948,49.236,49.2801,74900.0
2015-04-29 12:45:00,67.06,67.1,67.05,67.09,86500.0,49.2875,49.3169,49.2801,49.3095,86500.0
2015-04-29 12:50:00,67.1,67.12,67.06,67.06,55300.0,49.3169,49.3316,49.2875,49.2875,55300.0
2015-04-29 12:55:00,67.07,67.14,67.06,67.11,70300.0,49.2948,49.3463,49.2875,49.3242,70300.0
2015-04-29 13:00:00,67.11,67.11,67.03,67.04,91800.0,49.3242,49.3242,49.2654,49.2728,91800.0
2015-04-29 13:05:00,67.04,67.05,67.0,67.02,39100.0,49.2728,49.2801,49.2434,49.2581,39100.0
2015-04-29 13:10:00,67.02,67.05,66.97,67.05,60000.0,49.2581,49.2801,49.2213,49.2801,60000.0
2015-04-29 13:15:00,67.06,67.1,67.04,67.09,100100.0,49.2875,49.3169,49.2728,49.3095,100100.0
2015-04-29 13:20:00,67.09,67.12,67.06,67.07,124200.0,49.3095,49.3316,49.2875,49.2948,124200.0
2015-04-29 13:25:00,67.07,67.09,67.05,67.06,90100.0,49.2948,49.3095,49.2801,49.2875,90100.0
2015-04-29 13:30:00,67.06,67.11,67.06,67.09,89300.0,49.2875,49.3242,49.2875,49.3095,89300.0
2015-04-29 13:35:00,67.1,67.15,67.09,67.15,118200.0,49.3169,49.3536,49.3095,49.3536,118200.0
2015-04-29 13:40:00,67.15,67.19,67.12,67.19,105600.0,49.3536,49.383,49.3316,49.383,105600.0
2015-04-29 13:45:00,67.19,67.19,67.16,67.19,138900.0,49.383,49.383,49.361,49.383,138900.0
2015-04-29 13:50:00,67.19,67.23,67.19,67.22,318800.0,49.383,49.4124,49.383,49.4051,318800.0
2015-04-29 13:55:00,67.22,67.29,67.19,67.24,393300.0,49.4051,49.4565,49.383,49.4198,393300.0
2015-04-29 14:00:00,67.23,67.33,67.03,67.23,644400.0,49.4124,49.4859,49.2654,49.4124,644400.0
2015-04-29 14:05:00,67.24,67.26,67.07,67.11,268300.0,49.4198,49.4345,49.2948,49.3242,268300.0
2015-04-29 14:10:00,67.11,67.16,67.0,67.07,354100.0,49.3242,49.361,49.2434,49.2948,354100.0
2015-04-29 14:15:00,67.06,67.12,67.0,67.1,235400.0,49.2875,49.3316,49.2434,49.3169,235400.0
2015-04-29 14:20:00,67.1,67.33,67.09,67.27,495900.0,49.3169,49.4859,49.3095,49.4418,495900.0
2015-04-29 14:25:00,67.27,67.3,67.18,67.24,234400.0,49.4418,49.4639,49.3757,49.4198,234400.0
2015-04-29 14:30:00,67.25,67.31,67.21,67.29,275300.0,49.4271,49.4712,49.3977,49.4565,275300.0
2015-04-29 14:35:00,67.29,67.32,67.25,67.3,157100.0,49.4565,49.4786,49.4271,49.4639,157100.0
2015-04-29 14:40:00,67.3,67.38,67.29,67.35,180800.0,49.4639,49.5227,49.4565,49.5006,180800.0
2015-04-29 14:45:00,67.34,67.37,67.28,67.31,181100.0,49.4933,49.5153,49.4492,49.4712,181100.0
2015-04-29 14:50:00,67.31,67.31,67.23,67.26,102200.0,49.4712,49.4712,49.4124,49.4345,102200.0
2015-04-29 14:55:00,67.26,67.27,67.23,67.25,141700.0,49.4345,49.4418,49.4124,49.4271,141700.0
2015-04-29 15:00:00,67.25,67.26,67.16,67.17,135500.0,49.4271,49.4345,49.361,49.3683,135500.0
2015-04-29 15:05:00,67.17,67.22,67.16,67.18,101200.0,49.3683,49.4051,49.361,49.3757,101200.0
2015-04-29 15:10:00,67.19,67.19,67.09,67.19,177200.0,49.383,49.383,49.3095,49.383,177200.0
2015-04-29 15:15:00,67.18,67.22,67.14,67.19,130200.0,49.3757,49.4051,49.3463,49.383,130200.0
2015-04-29 15:20:00,67.19,67.19,67.15,67.16,99700.0,49.383,49.383,49.3536,49.361,99700.0
2015-04-29 15:25:00,67.15,67.16,67.11,67.11,75100.0,49.3536,49.361,49.3242,49.3242,75100.0
2015-04-29 15:30:00,67.11,67.17,67.11,67.15,210600.0,49.3242,49.3683,49.3242,49.3536,210600.0
2015-04-29 15:35:00,67.15,67.2,67.14,67.15,103500.0,49.3536,49.3904,49.3463,49.3536,103500.0
2015-04-29 15:40:00,67.15,67.16,67.1,67.11,217600.0,49.3536,49.361,49.3169,49.3242,217600.0
2015-04-29 15:45:00,67.11,67.14,67.09,67.13,317400.0,49.3242,49.3463,49.3095,49.3389,317400.0
2015-04-29 15:50:00,67.13,67.15,67.1,67.13,512000.0,49.3389,49.3536,49.3169,49.3389,512000.0
2015-04-29 15:55:00,67.12,67.24,67.12,67.2,1543700.0,49.3316,49.4198,49.3316,49.3904,1543700.0
2015-04-30 09:30:00,66.75,66.76,66.64,66.73,717100.0,49.0596,49.067,48.9788,49.0449,717100.0
2015-04-30 09:35:00,66.73,66.83,66.73,66.77,343200.0,49.0449,49.1184,49.0449,49.0743,343200.0
2015-04-30 09:40:00,66.77,66.77,66.67,66.68,312100.0,49.0743,49.0743,49.0008,49.0082,312100.0
2015-04-30 09:45:00,66.69,66.82,66.69,66.79,482700.0,49.0155,49.1111,49.0155,49.089,482700.0
2015-04-30 09:50:00,66.78,66.79,66.66,66.73,359800.0,49.0817,49.089,48.9935,49.0449,359800.0
2015-04-30 09:55:00,66.73,66.76,66.66,66.67,353500.0,49.0449,49.067,48.9935,49.0008,353500.0
2015-04-30 10:00:00,66.67,66.71,66.61,66.64,367900.0,49.0008,49.0302,48.9567,48.9788,367900.0
2015-04-30 10:05:00,66.64,66.72,66.63,66.63,315100.0,48.9788,49.0376,48.9714,48.9714,315100.0
2015-04-30 10:10:00,66.63,66.7,66.6,66.67,161300.0,48.9714,49.0229,48.9494,49.0008,161300.0
2015-04-30 10:15:00,66.68,66.72,66.64,66.72,213700.0,49.0082,49.0376,48.9788,49.0376,213700.0
2015-04-30 10:20:00,66.71,66.72,66.62,66.64,286800.0,49.0302,49.0376,48.9641,48.9788,286800.0
2015-04-30 10:25:00,66.63,66.68,66.61,66.68,224300.0,48.9714,49.0082,48.9567,49.0082,224300.0
2015-04-30 10:30:00,66.67,66.71,66.64,66.66,341300.0,49.0008,49.0302,48.9788,48.9935,341300.0
2015-04-30 10:35:00,66.67,66.7,66.64,66.66,232000.0,49.0008,49.0229,48.9788,48.9935,232000.0
2015-04-30 10:40:00,66.65,66.71,66.61,66.69,101100.0,48.9861,49.0302,48.9567,49.0155,101100.0
2015-04-30 10:45:00,66.69,66.75,66.68,66.73,243600.0,49.0155,49.0596,49.0082,49.0449,243600.0
2015-04-30 10:50:00,66.74,66.74,66.65,66.68,163100.0,49.0523,49.0523,48.9861,49.0082,163100.0
2015-04-30 10:55:00,66.68,66.81,66.66,66.77,331800.0,49.0082,49.1037,48.9935,49.0743,331800.0
2015-04-30 11:00:00,66.77,66.85,66.76,66.85,397000.0,49.0743,49.1331,49.067,49.1331,397000.0
2015-04-30 11:05:00,66.85,66.89,66.82,66.82,301700.0,49.1331,49.1625,49.1111,49.1111,301700.0
2015-04-30 11:10:00,66.83,66.91,66.82,66.83,140400.0,49.1184,49.1772,49.1111,49.1184,140400.0
2015-04-30 11:15:00,66.84,66.91,66.8,66.91,162200.0,49.1258,49.1772,49.0964,49.1772,162200.0
2015-04-30 11:20:00,66.9,66.92,66.87,66.89,197300.0,49.1699,49.1846,49.1478,49.1625,197300.0
2015-04-30 11:25:00,66.89,66.89,66.8,66.88,333700.0,49.1625,49.1625,49.0964,49.1552,333700.0
2015-04-30 11:30:00,66.88,66.93,66.8,66.8,1182900.0,49.1552,49.1919,49.0964,49.0964,1182900.0
2015-04-30 11:35:00,66.8,66.83,66.69,66.72,188300.0,49.0964,49.1184,49.0155,49.0376,188300.0
2015-04-30 11:40:00,66.73,66.75,66.7,66.73,302000.0,49.0449,49.0596,49.0229,49.0449,302000.0
2015-04-30 11:45:00,66.73,66.76,66.72,66.73,186500.0,49.0449,49.067,49.0376,49.0449,186500.0
2015-04-30 11:50:00,66.72,66.75,66.66,66.7,140600.0,49.0376,49.0596,48.9935,49.0229,140600.0
2015-04-30 11:55:00,66.71,66.72,66.6,66.61,158200.0,49.0302,49.0376,48.9494,48.9567,158200.0
2015-04-30 12:00:00,66.61,66.66,66.6,66.65,228600.0,48.9567,48.9935,48.9494,48.9861,228600.0
2015-04-30 12:05:00,66.65,66.69,66.64,66.65,110400.0,48.9861,49.0155,48.9788,48.9861,110400.0
2015-04-30 12:10:00,66.66,66.68,66.63,66.65,167900.0,48.9935,49.0082,48.9714,48.9861,167900.0
2015-04-30 12:15:00,66.65,66.7,66.65,66.67,317900.0,48.9861,49.0229,48.9861,49.0008,317900.0
2015-04-30 12:20:00,66.67,66.72,66.67,66.72,295500.0,49.0008,49.0376,49.0008,49.0376,295500.0
2015-04-30 12:25:00,66.72,66.72,66.67,66.71,251600.0,49.0376,49.0376,49.0008,49.0302,251600.0
2015-04-30 12:30:00,66.7,66.71,66.63,66.68,178100.0,49.0229,49.0302,48.9714,49.0082,178100.0
2015-04-30 12:35:00,66.67,66.7,66.64,66.67,210300.0,49.0008,49.0229,48.9788,49.0008,210300.0
2015-04-30 12:40:00,66.67,66.7,66.64,66.68,193100.0,49.0008,49.0229,48.9788,49.0082,193100.0
2015-04-30 12:45:00,66.68,66.7,66.62,66.62,147900.0,49.0082,49.0229,48.9641,48.9641,147900.0
2015-04-30 12:50:00,66.62,66.64,66.56,66.58,174400.0,48.9641,48.9788,48.92,48.9347,174400.0
2015-04-30 12:55:00,66.57,66.64,66.56,66.64,150600.0,48.9273,48.9788,48.92,48.9788,150600.0
2015-04-30 13:00:00,66.64,66.65,66.61,66.65,61000.0,48.9788,48.9861,48.9567,48.9861,61000.0
2015-04-30 13:05:00,66.65,66.71,66.63,66.68,104400.0,48.9861,49.0302,48.9714,49.0082,104400.0
2015-04-30 13:10:00,66.68,66.72,66.65,66.71,162600.0,49.0082,49.0376,48.9861,49.0302,162600.0
2015-04-30 13:15:00,66.7,66.73,66.69,66.72,110600.0,49.0229,49.0449,49.0155,49.0376,110600.0
2015-04-30 13:20:00,66.72,66.72,66.67,66.67,97100.0,49.0376,49.0376,49.0008,49.0008,97100.0
2015-04-30 13:25:00,66.67,66.69,66.65,66.68,117900.0,49.0008,49.0155,48.9861,49.0082,117900.0
2015-04-30 13:30:00,66.68,66.71,66.65,66.71,144600.0,49.0082,49.0302,48.9861,49.0302,144600.0
2015-04-30 13:35:00,66.7,66.71,66.65,66.65,162800.0,49.0229,49.0302,48.9861,48.9861,162800.0
2015-04-30 13:40:00,66.65,66.71,66.65,66.7,32200.0,48.9861,49.0302,48.9861,49.0229,32200.0
2015-04-30 13:45:00,66.71,66.75,66.69,66.71,124300.0,49.0302,49.0596,49.0155,49.0302,124300.0
2015-04-30 13:50:00,66.7,66.71,66.68,66.7,323300.0,49.0229,49.0302,49.0082,49.0229,323300.0
2015-04-30 13:55:00,66.7,66.76,66.7,66.72,92400.0,49.0229,49.067,49.0229,49.0376,92400.0
2015-04-30 14:00:00,66.71,66.72,66.67,66.69,126800.0,49.0302,49.0376,49.0008,49.0155,126800.0
2015-04-30 14:05:00,66.69,66.72,66.65,66.71,302500.0,49.0155,49.0376,48.9861,49.0302,302500.0
2015-04-30 14:10:00,66.71,66.77,66.69,66.76,171100.0,49.0302,49.0743,49.0155,49.067,171100.0
2015-04-30 14:15:00,66.77,66.77,66.73,66.73,122300.0,49.0743,49.0743,49.0449,49.0449,122300.0
2015-04-30 14:20:00,66.73,66.75,66.65,66.65,304400.0,49.0449,49.0596,48.9861,48.9861,304400.0
2015-04-30 14:25:00,66.66,66.67,66.63,66.65,170900.0,48.9935,49.0008,48.9714,48.9861,170900.0
2015-04-30 14:30:00,66.65,66.65,66.6,66.62,135900.0,48.9861,48.9861,48.9494,48.9641,135900.0
2015-04-30 14:35:00,66.63,66.69,66.62,66.69,110600.0,48.9714,49.0155,48.9641,49.0155,110600.0
2015-04-30 14:40:00,66.68,66.71,66.67,66.7,211700.0,49.0082,49.0302,49.0008,49.0229,211700.0
2015-04-30 14:45:00,66.7,66.71,66.66,66.69,205600.0,49.0229,49.0302,48.9935,49.0155,205600.0
2015-04-30 14:50:00,66.67,66.68,66.63,66.65,203800.0,49.0008,49.0082,48.9714,48.9861,203800.0
2015-04-30 14:55:00,66.64,66.68,66.6,66.66,588100.0,48.9788,49.0082,48.9494,48.9935,588100.0
2015-04-30 15:00:00,66.65,66.66,66.48,66.53,611600.0,48.9861,48.9935,48.8612,48.8979,611600.0
2015-04-30 15:05:00,66.54,66.57,66.49,66.49,234500.0,48.9053,48.9273,48.8685,48.8685,234500.0
2015-04-30 15:10:00,66.49,66.53,66.44,66.52,419200.0,48.8685,48.8979,48.8318,48.8906,419200.0
2015-04-30 15:15:00,66.51,66.62,66.49,66.59,340600.0,48.8832,48.9641,48.8685,48.942,340600.0
2015-04-30 15:20:00,66.59,66.64,66.51,66.56,187900.0,48.942,48.9788,48.8832,48.92,187900.0
2015-04-30 15:25:00,66.56,66.57,66.47,66.54,330300.0,48.92,48.9273,48.8538,48.9053,330300.0
2015-04-30 15:30:00,66.53,66.61,66.51,66.57,332500.0,48.8979,48.9567,48.8832,48.9273,332500.0
2015-04-30 15:35:00,66.57,66.6,66.52,66.56,757700.0,48.9273,48.9494,48.8906,48.92,757700.0
2015-04-30 15:40:00,66.56,66.57,66.47,66.48,477000.0,48.92,48.9273,48.8538,48.8612,477000.0
2015-04-30 15:45:00,66.48,66.5,66.44,66.48,440700.0,48.8612,48.8759,48.8318,48.8612,440700.0
2015-04-30 15:50:00,66.48,66.49,66.43,66.45,1125400.0,48.8612,48.8685,48.8244,48.8391,1125400.0
2015-04-30 15:55:00,66.45,66.53,66.45,66.51,2490200.0,48.8391,48.8979,48.8391,48.8832,2490200.0
2015-05-01 09:30:00,66.86,66.88,66.82,66.83,543900.0,49.1405,49.1552,49.1111,49.1184,543900.0
2015-05-01 09:35:00,66.86,66.89,66.81,66.87,290300.0,49.1405,49.1625,49.1037,49.1478,290300.0
2015-05-01 09:40:00,66.87,66.89,66.84,66.87,554800.0,49.1478,49.1625,49.1258,49.1478,554800.0
2015-05-01 09:45:00,66.87,66.9,66.85,66.87,397600.0,49.1478,49.1699,49.1331,49.1478,397600.0
2015-05-01 09:50:00,66.87,66.88,66.83,66.87,227500.0,49.1478,49.1552,49.1184,49.1478,227500.0
2015-05-01 09:55:00,66.88,66.93,66.86,66.87,251000.0,49.1552,49.1919,49.1405,49.1478,251000.0
2015-05-01 10:00:00,66.87,66.92,66.82,66.83,413800.0,49.1478,49.1846,49.1111,49.1184,413800.0
2015-05-01 10:05:00,66.83,66.85,66.71,66.76,323500.0,49.1184,49.1331,49.0302,49.067,323500.0
2015-05-01 10:10:00,66.76,66.81,66.74,66.76,130600.0,49.067,49.1037,49.0523,49.067,130600.0
2015-05-01 10:15:00,66.75,66.78,66.71,66.78,183100.0,49.0596,49.0817,49.0302,49.0817,183100.0
2015-05-01 10:20:00,66.78,66.83,66.77,66.79,156300.0,49.0817,49.1184,49.0743,49.089,156300.0
2015-05-01 10:25:00,66.79,66.82,66.78,66.78,165400.0,49.089,49.1111,49.0817,49.0817,165400.0
2015-05-01 10:30:00,66.79,66.83,66.76,66.77,127500.0,49.089,49.1184,49.067,49.0743,127500.0
2015-05-01 10:35:00,66.77,66.78,66.73,66.76,184900.0,49.0743,49.0817,49.0449,49.067,184900.0
2015-05-01 10:40:00,66.75,66.77,66.71,66.75,126200.0,49.0596,49.0743,49.0302,49.0596,126200.0
2015-05-01 10:45:00,66.76,66.79,66.75,66.76,92700.0,49.067,49.089,49.0596,49.067,92700.0
2015-05-01 10:50:00,66.76,66.8,66.75,66.8,137500.0,49.067,49.0964,49.0596,49.0964,137500.0
2015-05-01 10:55:00,66.8,66.82,66.78,66.79,187200.0,49.0964,49.1111,49.0817,49.089,187200.0
2015-05-01 11:00:00,66.8,66.82,66.79,66.79,205500.0,49.0964,49.1111,49.089,49.089,205500.0
2015-05-01 11:05:00,66.8,66.81,66.73,66.74,263000.0,49.0964,49.1037,49.0449,49.0523,263000.0
2015-05-01 11:10:00,66.75,66.78,66.74,66.76,291800.0,49.0596,49.0817,49.0523,49.067,291800.0
2015-05-01 11:15:00,66.77,66.78,66.71,66.75,153200.0,49.0743,49.0817,49.0302,49.0596,153200.0
2015-05-01 11:20:00,66.75,66.77,66.72,66.74,206900.0,49.0596,49.0743,49.0376,49.0523,206900.0
2015-05-01 11:25:00,66.75,66.81,66.74,66.8,181300.0,49.0596,49.1037,49.0523,49.0964,181300.0
2015-05-01 11:30:00,66.8,66.81,66.77,66.79,253200.0,49.0964,49.1037,49.0743,49.089,253200.0
2015-05-01 11:35:00,66.78,66.79,66.75,66.76,174200.0,49.0817,49.089,49.0596,49.067,174200.0
2015-05-01 11:40:00,66.76,66.77,66.71,66.73,120100.0,49.067,49.0743,49.0302,49.0449,120100.0
2015-05-01 11:45:00,66.73,66.74,66.68,66.69,298400.0,49.0449,49.0523,49.0082,49.0155,298400.0
2015-05-01 11:50:00,66.68,66.72,66.66,66.7,142100.0,49.0082,49.0376,48.9935,49.0229,142100.0
2015-05-01 11:55:00,66.7,66.76,66.7,66.73,133000.0,49.0229,49.067,49.0229,49.0449,133000.0
2015-05-01 12:00:00,66.73,66.74,66.69,66.71,95700.0,49.0449,49.0523,49.0155,49.0302,95700.0
2015-05-01 12:05:00,66.71,66.71,66.65,66.67,59000.0,49.0302,49.0302,48.9861,49.0008,59000.0
2015-05-01 12:10:00,66.67,66.71,66.65,66.69,110000.0,49.0008,49.0302,48.9861,49.0155,110000.0
2015-05-01 12:15:00,66.7,66.73,66.69,66.71,131600.0,49.0229,49.0449,49.0155,49.0302,131600.0
2015-05-01 12:20:00,66.72,66.74,66.7,66.73,151100.0,49.0376,49.0523,49.0229,49.0449,151100.0
2015-05-01 12:25:00,66.73,66.79,66.72,66.78,113900.0,49.0449,49.089,49.0376,49.0817,113900.0
2015-05-01 12:30:00,66.79,66.83,66.78,66.82,135700.0,49.089,49.1184,49.0817,49.1111,135700.0
2015-05-01 12:35:00,66.82,66.83,66.78,66.8,170500.0,49.1111,49.1184,49.0817,49.0964,170500.0
2015-05-01 12:40:00,66.79,66.8,66.78,66.79,41100.0,49.089,49.0964,49.0817,49.089,41100.0
2015-05-01 12:45:00,66.79,66.81,66.75,66.76,115900.0,49.089,49.1037,49.0596,49.067,115900.0
2015-05-01 12:50:00,66.75,66.77,66.75,66.75,83900.0,49.0596,49.0743,49.0596,49.0596,83900.0
2015-05-01 12:55:00,66.76,66.77,66.75,66.76,67300.0,49.067,49.0743,49.0596,49.067,67300.0
2015-05-01 13:00:00,66.76,66.76,66.74,66.76,63600.0,49.067,49.067,49.0523,49.067,63600.0
2015-05-01 13:05:00,66.76,66.76,66.73,66.76,83400.0,49.067,49.067,49.0449,49.067,83400.0
2015-05-01 13:10:00,66.76,66.76,66.73,66.73,49300.0,49.067,49.067,49.0449,49.0449,49300.0
2015-05-01 13:15:00,66.74,66.77,66.73,66.77,94400.0,49.0523,49.0743,49.0449,49.0743,94400.0
2015-05-01 13:20:00,66.77,66.78,66.75,66.78,71000.0,49.0743,49.0817,49.0596,49.0817,71000.0
2015-05-01 13:25:00,66.78,66.81,66.77,66.81,90300.0,49.0817,49.1037,49.0743,49.1037,90300.0
2015-05-01 13:30:00,66.81,66.83,66.81,66.82,157000.0,49.1037,49.1184,49.1037,49.1111,157000.0
2015-05-01 13:35:00,66.83,66.83,66.81,66.82,127200.0,49.1184,49.1184,49.1037,49.1111,127200.0
2015-05-01 13:40:00,66.82,66.83,66.8,66.81,135800.0,49.1111,49.1184,49.0964,49.1037,135800.0
2015-05-01 13:45:00,66.81,66.85,66.81,66.84,169800.0,49.1037,49.1331,49.1037,49.1258,169800.0
2015-05-01 13:50:00,66.85,66.92,66.84,66.91,223600.0,49.1331,49.1846,49.1258,49.1772,223600.0
2015-05-01 13:55:00,66.91,66.93,66.9,66.92,90100.0,49.1772,49.1919,49.1699,49.1846,90100.0
2015-05-01 14:00:00,66.92,66.95,66.92,66.94,108500.0,49.1846,49.2066,49.1846,49.1993,108500.0
2015-05-01 14:05:00,66.93,66.97,66.93,66.96,156200.0,49.1919,49.2213,49.1919,49.214,156200.0
2015-05-01 14:10:00,66.97,66.98,66.95,66.96,58800.0,49.2213,49.2287,49.2066,49.214,58800.0
2015-05-01 14:15:00,66.96,66.97,66.93,66.94,60500.0,49.214,49.2213,49.1919,49.1993,60500.0
2015-05-01 14:20:00,66.95,66.96,66.93,66.95,156700.0,49.2066,49.214,49.1919,49.2066,156700.0
2015-05-01 14:25:00,66.96,67.06,66.95,67.05,292900.0,49.214,49.2875,49.2066,49.2801,292900.0
2015-05-01 14:30:00,67.06,67.06,67.03,67.03,205800.0,49.2875,49.2875,49.2654,49.2654,205800.0
2015-05-01 14:35:00,67.04,67.05,67.03,67.05,80500.0,49.2728,49.2801,49.2654,49.2801,80500.0
2015-05-01 14:40:00,67.05,67.05,67.0,67.01,173100.0,49.2801,49.2801,49.2434,49.2507,173100.0
2015-05-01 14:45:00,67.01,67.01,66.99,67.01,238100.0,49.2507,49.2507,49.236,49.2507,238100.0
2015-05-01 14:50:00,67.01,67.01,66.98,67.0,187600.0,49.2507,49.2507,49.2287,49.2434,187600.0
2015-05-01 14:55:00,67.0,67.01,66.98,67.01,137000.0,49.2434,49.2507,49.2287,49.2507,137000.0
2015-05-01 15:00:00,67.01,67.02,67.0,67.02,201100.0,49.2507,49.2581,49.2434,49.2581,201100.0
2015-05-01 15:05:00,67.02,67.02,67.01,67.02,220400.0,49.2581,49.2581,49.2507,49.2581,220400.0
2015-05-01 15:10:00,67.01,67.03,67.01,67.02,189100.0,49.2507,49.2654,49.2507,49.2581,189100.0
2015-05-01 15:15:00,67.03,67.04,67.02,67.03,98300.0,49.2654,49.2728,49.2581,49.2654,98300.0
2015-05-01 15:20:00,67.04,67.06,67.03,67.05,461800.0,49.2728,49.2875,49.2654,49.2801,461800.0
2015-05-01 15:25:00,67.05,67.06,67.01,67.02,352100.0,49.2801,49.2875,49.2507,49.2581,352100.0
2015-05-01 15:30:00,67.02,67.05,67.01,67.05,191300.0,49.2581,49.2801,49.2507,49.2801,191300.0
2015-05-01 15:35:00,67.05,67.09,67.04,67.09,335900.0,49.2801,49.3095,49.2728,49.3095,335900.0
2015-05-01 15:40:00,67.09,67.13,67.08,67.11,559400.0,49.3095,49.3389,49.3022,49.3242,559400.0
2015-05-01 15:45:00,67.12,67.12,67.07,67.08,565600.0,49.3316,49.3316,49.2948,49.3022,565600.0
2015-05-01 15:50:00,67.08,67.14,67.07,67.13,723900.0,49.3022,49.3463,49.2948,49.3389,723900.0
2015-05-01 15:55:00,67.14,67.4,67.11,67.22,6594800.0,49.3463,49.5374,49.3242,49.4051,6594800.0
2015-05-04 09:30:00,67.21,67.22,67.11,67.18,616400.0,49.3977,49.4051,49.3242,49.3757,616400.0
2015-05-04 09:35:00,67.18,67.23,67.18,67.21,256800.0,49.3757,49.4124,49.3757,49.3977,256800.0
2015-05-04 09:40:00,67.22,67.3,67.21,67.27,409700.0,49.4051,49.4639,49.3977,49.4418,409700.0
2015-05-04 09:45:00,67.27,67.28,67.16,67.19,377300.0,49.4418,49.4492,49.361,49.383,377300.0
2015-05-04 09:50:00,67.19,67.22,67.18,67.2,369600.0,49.383,49.4051,49.3757,49.3904,369600.0
2015-05-04 09:55:00,67.21,67.23,67.19,67.2,383700.0,49.3977,49.4124,49.383,49.3904,383700.0
2015-05-04 10:00:00,67.19,67.2,67.15,67.15,252100.0,49.383,49.3904,49.3536,49.3536,252100.0
2015-05-04 10:05:00,67.16,67.19,67.15,67.18,289800.0,49.361,49.383,49.3536,49.3757,289800.0
2015-05-04 10:10:00,67.18,67.2,67.15,67.19,131600.0,49.3757,49.3904,49.3536,49.383,131600.0
2015-05-04 10:15:00,67.19,67.26,67.16,67.23,301300.0,49.383,49.4345,49.361,49.4124,301300.0
2015-05-04 10:20:00,67.24,67.24,67.19,67.2,239700.0,49.4198,49.4198,49.383,49.3904,239700.0
2015-05-04 10:25:00,67.2,67.24,67.19,67.2,190000.0,49.3904,49.4198,49.383,49.3904,190000.0
2015-05-04 10:30:00,67.2,67.22,67.16,67.19,402500.0,49.3904,49.4051,49.361,49.383,402500.0
2015-05-04 10:35:00,67.19,67.2,67.16,67.17,287900.0,49.383,49.3904,49.361,49.3683,287900.0
2015-05-04 10:40:00,67.16,67.18,67.13,67.16,212400.0,49.361,49.3757,49.3389,49.361,212400.0
2015-05-04 10:45:00,67.16,67.17,67.11,67.15,214600.0,49.361,49.3683,49.3242,49.3536,214600.0
2015-05-04 10:50:00,67.16,67.16,67.11,67.14,257600.0,49.361,49.361,49.3242,49.3463,257600.0
2015-05-04 10:55:00,67.14,67.18,67.12,67.15,238000.0,49.3463,49.3757,49.3316,49.3536,238000.0
2015-05-04 11:00:00,67.16,67.18,67.14,67.15,95900.0,49.361,49.3757,49.3463,49.3536,95900.0
2015-05-04 11:05:00,67.15,67.2,67.13,67.14,257400.0,49.3536,49.3904,49.3389,49.3463,257400.0
2015-05-04 11:10:00,67.13,67.16,67.11,67.15,205800.0,49.3389,49.361,49.3242,49.3536,205800.0
2015-05-04 11:15:00,67.15,67.15,67.11,67.13,128300.0,49.3536,49.3536,49.3242,49.3389,128300.0
2015-05-04 11:20:00,67.13,67.16,67.12,67.13,156400.0,49.3389,49.361,49.3316,49.3389,156400.0
2015-05-04 11:25:00,67.13,67.17,67.12,67.15,145200.0,49.3389,49.3683,49.3316,49.3536,145200.0
2015-05-04 11:30:00,67.15,67.16,67.08,67.09,291700.0,49.3536,49.361,49.3022,49.3095,291700.0
2015-05-04 11:35:00,67.09,67.12,67.08,67.11,128000.0,49.3095,49.3316,49.3022,49.3242,128000.0
2015-05-04 11:40:00,67.11,67.11,67.05,67.1,365300.0,49.3242,49.3242,49.2801,49.3169,365300.0
2015-05-04 11:45:00,67.1,67.1,67.06,67.08,164200.0,49.3169,49.3169,49.2875,49.3022,164200.0
2015-05-04 11:50:00,67.08,67.09,67.05,67.07,122800.0,49.3022,49.3095,49.2801,49.2948,122800.0
2015-05-04 11:55:00,67.06,67.12,67.06,67.11,229800.0,49.2875,49.3316,49.2875,49.3242,229800.0
2015-05-04 12:00:00,67.12,67.13,67.09,67.12,115900.0,49.3316,49.3389,49.3095,49.3316,115900.0
2015-05-04 12:05:00,67.12,67.15,67.11,67.12,165700.0,49.3316,49.3536,49.3242,49.3316,165700.0
2015-05-04 12:10:00,67.13,67.16,67.12,67.13,155200.0,49.3389,49.361,49.3316,49.3389,155200.0
2015-05-04 12:15:00,67.14,67.17,67.13,67.15,100400.0,49.3463,49.3683,49.3389,49.3536,100400.0
2015-05-04 12:20:00,67.15,67.17,67.13,67.15,96100.0,49.3536,49.3683,49.3389,49.3536,96100.0
2015-05-04 12:25:00,67.16,67.17,67.15,67.16,86600.0,49.361,49.3683,49.3536,49.361,86600.0
2015-05-04 12:30:00,67.16,67.17,67.13,67.14,105500.0,49.361,49.3683,49.3389,49.3463,105500.0
2015-05-04 12:35:00,67.13,67.16,67.12,67.15,70100.0,49.3389,49.361,49.3316,49.3536,70100.0
2015-05-04 12:40:00,67.15,67.15,67.12,67.14,39300.0,49.3536,49.3536,49.3316,49.3463,39300.0
2015-05-04 12:45:00,67.14,67.14,67.09,67.09,105300.0,49.3463,49.3463,49.3095,49.3095,105300.0
2015-05-04 12:50:00,67.09,67.12,67.09,67.12,106700.0,49.3095,49.3316,49.3095,49.3316,106700.0
2015-05-04 12:55:00,67.12,67.15,67.11,67.13,104900.0,49.3316,49.3536,49.3242,49.3389,104900.0
2015-05-04 13:00:00,67.13,67.15,67.11,67.14,76100.0,49.3389,49.3536,49.3242,49.3463,76100.0
2015-05-04 13:05:00,67.15,67.15,67.07,67.09,131600.0,49.3536,49.3536,49.2948,49.3095,131600.0
2015-05-04 13:10:00,67.09,67.11,67.08,67.11,118600.0,49.3095,49.3242,49.3022,49.3242,118600.0
2015-05-04 13:15:00,67.11,67.13,67.09,67.1,59800.0,49.3242,49.3389,49.3095,49.3169,59800.0
2015-05-04 13:20:00,67.1,67.12,67.08,67.1,184200.0,49.3169,49.3316,49.3022,49.3169,184200.0
2015-05-04 13:25:00,67.1,67.13,67.09,67.13,114700.0,49.3169,49.3389,49.3095,49.3389,114700.0
2015-05-04 13:30:00,67.12,67.13,67.09,67.1,76500.0,49.3316,49.3389,49.3095,49.3169,76500.0
2015-05-04 13:35:00,67.1,67.13,67.09,67.1,64800.0,49.3169,49.3389,49.3095,49.3169,64800.0
2015-05-04 13:40:00,67.1,67.13,67.1,67.11,85500.0,49.3169,49.3389,49.3169,49.3242,85500.0
2015-05-04 13:45:00,67.11,67.12,67.1,67.1,102600.0,49.3242,49.3316,49.3169,49.3169,102600.0
2015-05-04 13:50:00,67.1,67.13,67.09,67.1,56600.0,49.3169,49.3389,49.3095,49.3169,56600.0
2015-05-04 13:55:00,67.1,67.15,67.09,67.13,90800.0,49.3169,49.3536,49.3095,49.3389,90800.0
2015-05-04 14:00:00,67.14,67.16,67.08,67.09,173400.0,49.3463,49.361,49.3022,49.3095,173400.0
2015-05-04 14:05:00,67.09,67.13,67.07,67.12,111700.0,49.3095,49.3389,49.2948,49.3316,111700.0
2015-05-04 14:10:00,67.13,67.14,67.11,67.13,63100.0,49.3389,49.3463,49.3242,49.3389,63100.0
2015-05-04 14:15:00,67.13,67.16,67.13,67.16,160500.0,49.3389,49.361,49.3389,49.361,160500.0
2015-05-04 14:20:00,67.15,67.17,67.13,67.15,109400.0,49.3536,49.3683,49.3389,49.3536,109400.0
2015-05-04 14:25:00,67.15,67.17,67.14,67.15,85700.0,49.3536,49.3683,49.3463,49.3536,85700.0
2015-05-04 14:30:00,67.16,67.16,67.13,67.14,95700.0,49.361,49.361,49.3389,49.3463,95700.0
2015-05-04 14:35:00,67.15,67.15,67.13,67.13,147100.0,49.3536,49.3536,49.3389,49.3389,147100.0
2015-05-04 14:40:00,67.13,67.16,67.12,67.12,120500.0,49.3389,49.361,49.3316,49.3316,120500.0
2015-05-04 14:45:00,67.11,67.12,67.1,67.11,83300.0,49.3242,49.3316,49.3169,49.3242,83300.0
2015-05-04 14:50:00,67.1,67.14,67.1,67.14,91500.0,49.3169,49.3463,49.3169,49.3463,91500.0
2015-05-04 14:55:00,67.14,67.15,67.11,67.13,114100.0,49.3463,49.3536,49.3242,49.3389,114100.0
2015-05-04 15:00:00,67.13,67.13,67.11,67.13,738100.0,49.3389,49.3389,49.3242,49.3389,738100.0
2015-05-04 15:05:00,67.13,67.15,67.12,67.14,243800.0,49.3389,49.3536,49.3316,49.3463,243800.0
2015-05-04 15:10:00,67.14,67.16,67.14,67.15,576000.0,49.3463,49.361,49.3463,49.3536,576000.0
2015-05-04 15:15:00,67.14,67.18,67.13,67.17,235900.0,49.3463,49.3757,49.3389,49.3683,235900.0
2015-05-04 15:20:00,67.17,67.19,67.16,67.18,274100.0,49.3683,49.383,49.361,49.3757,274100.0
2015-05-04 15:25:00,67.18,67.19,67.17,67.17,98100.0,49.3757,49.383,49.3683,49.3683,98100.0
2015-05-04 15:30:00,67.17,67.2,67.16,67.18,143700.0,49.3683,49.3904,49.361,49.3757,143700.0
2015-05-04 15:35:00,67.19,67.21,67.18,67.2,205300.0,49.383,49.3977,49.3757,49.3904,205300.0
2015-05-04 15:40:00,67.19,67.2,67.17,67.19,192000.0,49.383,49.3904,49.3683,49.383,192000.0
2015-05-04 15:45:00,67.2,67.2,67.17,67.17,311800.0,49.3904,49.3904,49.3683,49.3683,311800.0
2015-05-04 15:50:00,67.17,67.19,67.15,67.15,466900.0,49.3683,49.383,49.3536,49.3536,466900.0
2015-05-04 15:55:00,67.16,67.2,67.14,67.19,1346800.0,49.361,49.3904,49.3463,49.383,1346800.0
2015-05-05 09:30:00,66.9,66.91,66.81,66.82,670700.0,49.1699,49.1772,49.1037,49.1111,670700.0
2015-05-05 09:35:00,66.83,66.89,66.8,66.81,260200.0,49.1184,49.1625,49.0964,49.1037,260200.0
2015-05-05 09:40:00,66.82,66.9,66.81,66.9,164300.0,49.1111,49.1699,49.1037,49.1699,164300.0
2015-05-05 09:45:00,66.89,66.9,66.75,66.79,167500.0,49.1625,49.1699,49.0596,49.089,167500.0
2015-05-05 09:50:00,66.79,66.81,66.73,66.8,194800.0,49.089,49.1037,49.0449,49.0964,194800.0
2015-05-05 09:55:00,66.8,66.8,66.73,66.76,295900.0,49.0964,49.0964,49.0449,49.067,295900.0
2015-05-05 10:00:00,66.76,66.76,66.55,66.56,487300.0,49.067,49.067,48.9126,48.92,487300.0
2015-05-05 10:05:00,66.56,66.62,66.51,66.62,232800.0,48.92,48.9641,48.8832,48.9641,232800.0
2015-05-05 10:10:00,66.61,66.69,66.59,66.69,392200.0,48.9567,49.0155,48.942,49.0155,392200.0
2015-05-05 10:15:00,66.69,66.7,66.6,66.65,311400.0,49.0155,49.0229,48.9494,48.9861,311400.0
2015-05-05 10:20:00,66.65,66.72,66.63,66.7,171700.0,48.9861,49.0376,48.9714,49.0229,171700.0
2015-05-05 10:25:00,66.7,66.76,66.67,66.73,212300.0,49.0229,49.067,49.0008,49.0449,212300.0
2015-05-05 10:30:00,66.71,66.74,66.66,66.67,201400.0,49.0302,49.0523,48.9935,49.0008,201400.0
2015-05-05 10:35:00,66.67,66.69,66.63,66.63,91500.0,49.0008,49.0155,48.9714,48.9714,91500.0
2015-05-05 10:40:00,66.64,66.7,66.57,66.68,295300.0,48.9788,49.0229,48.9273,49.0082,295300.0
2015-05-05 10:45:00,66.68,66.71,66.66,66.67,233800.0,49.0082,49.0302,48.9935,49.0008,233800.0
2015-05-05 10:50:00,66.67,66.69,66.6,66.61,231300.0,49.0008,49.0155,48.9494,48.9567,231300.0
2015-05-05 10:55:00,66.61,66.64,66.54,66.57,309100.0,48.9567,48.9788,48.9053,48.9273,309100.0
2015-05-05 11:00:00,66.56,66.57,66.45,66.45,231900.0,48.92,48.9273,48.8391,48.8391,231900.0
2015-05-05 11:05:00,66.46,66.46,66.42,66.46,228300.0,48.8465,48.8465,48.8171,48.8465,228300.0
2015-05-05 11:10:00,66.45,66.5,66.42,66.47,321500.0,48.8391,48.8759,48.8171,48.8538,321500.0
2015-05-05 11:15:00,66.46,66.47,66.36,66.37,371000.0,48.8465,48.8538,48.773,48.7803,371000.0
2015-05-05 11:20:00,66.37,66.37,66.29,66.3,657100.0,48.7803,48.7803,48.7215,48.7289,657100.0
2015-05-05 11:25:00,66.29,66.32,66.23,66.25,511600.0,48.7215,48.7436,48.6774,48.6921,511600.0
2015-05-05 11:30:00,66.25,66.28,66.17,66.22,444400.0,48.6921,48.7142,48.6333,48.6701,444400.0
2015-05-05 11:35:00,66.23,66.28,66.2,66.23,357100.0,48.6774,48.7142,48.6554,48.6774,357100.0
2015-05-05 11:40:00,66.23,66.3,66.23,66.29,170000.0,48.6774,48.7289,48.6774,48.7215,170000.0
2015-05-05 11:45:00,66.29,66.3,66.24,66.27,194300.0,48.7215,48.7289,48.6848,48.7068,194300.0
2015-05-05 11:50:00,66.27,66.29,66.21,66.24,125700.0,48.7068,48.7215,48.6627,48.6848,125700.0
2015-05-05 11:55:00,66.23,66.28,66.23,66.27,149500.0,48.6774,48.7142,48.6774,48.7068,149500.0
2015-05-05 12:00:00,66.27,66.29,66.24,66.24,202100.0,48.7068,48.7215,48.6848,48.6848,202100.0
2015-05-05 12:05:00,66.25,66.27,66.22,66.26,73100.0,48.6921,48.7068,48.6701,48.6995,73100.0
2015-05-05 12:10:00,66.26,66.28,66.26,66.28,377900.0,48.6995,48.7142,48.6995,48.7142,377900.0
2015-05-05 12:15:00,66.28,66.34,66.27,66.34,201900.0,48.7142,48.7583,48.7068,48.7583,201900.0
2015-05-05 12:20:00,66.34,66.35,66.28,66.29,81500.0,48.7583,48.7656,48.7142,48.7215,81500.0
2015-05-05 12:25:00,66.29,66.35,66.29,66.33,126700.0,48.7215,48.7656,48.7215,48.7509,126700.0
2015-05-05 12:30:00,66.33,66.34,66.3,66.31,87900.0,48.7509,48.7583,48.7289,48.7362,87900.0
2015-05-05 12:35:00,66.31,66.32,66.29,66.3,88000.0,48.7362,48.7436,48.7215,48.7289,88000.0
2015-05-05 12:40:00,66.3,66.3,66.26,66.28,86200.0,48.7289,48.7289,48.6995,48.7142,86200.0
2015-05-05 12:45:00,66.28,66.35,66.28,66.33,272500.0,48.7142,48.7656,48.7142,48.7509,272500.0
2015-05-05 12:50:00,66.32,66.34,66.29,66.3,156500.0,48.7436,48.7583,48.7215,48.7289,156500.0
2015-05-05 12:55:00,66.31,66.32,66.27,66.28,86100.0,48.7362,48.7436,48.7068,48.7142,86100.0
2015-05-05 13:00:00,66.28,66.32,66.25,66.26,176600.0,48.7142,48.7436,48.6921,48.6995,176600.0
2015-05-05 13:05:00,66.26,66.27,66.19,66.21,260700.0,48.6995,48.7068,48.648,48.6627,260700.0
2015-05-05 13:10:00,66.22,66.23,66.16,66.17,104500.0,48.6701,48.6774,48.626,48.6333,104500.0
2015-05-05 13:15:00,66.17,66.17,66.12,66.15,161000.0,48.6333,48.6333,48.5966,48.6186,161000.0
2015-05-05 13:20:00,66.15,66.16,66.09,66.16,259100.0,48.6186,48.626,48.5745,48.626,259100.0
2015-05-05 13:25:00,66.16,66.18,66.14,66.16,148500.0,48.626,48.6407,48.6113,48.626,148500.0
2015-05-05 13:30:00,66.15,66.16,66.14,66.15,92900.0,48.6186,48.626,48.6113,48.6186,92900.0
2015-05-05 13:35:00,66.15,66.2,66.14,66.2,117000.0,48.6186,48.6554,48.6113,48.6554,117000.0
2015-05-05 13:40:00,66.2,66.2,66.17,66.19,163700.0,48.6554,48.6554,48.6333,48.648,163700.0
2015-05-05 13:45:00,66.19,66.21,66.16,66.18,174900.0,48.648,48.6627,48.626,48.6407,174900.0
2015-05-05 13:50:00,66.19,66.23,66.17,66.19,192200.0,48.648,48.6774,48.6333,48.648,192200.0
2015-05-05 13:55:00,66.2,66.2,66.15,66.16,118500.0,48.6554,48.6554,48.6186,48.626,118500.0
2015-05-05 14:00:00,66.15,66.16,66.11,66.12,202000.0,48.6186,48.626,48.5892,48.5966,202000.0
2015-05-05 14:05:00,66.12,66.18,66.11,66.17,193700.0,48.5966,48.6407,48.5892,48.6333,193700.0
2015-05-05 14:10:00,66.17,66.2,66.15,66.19,126400.0,48.6333,48.6554,48.6186,48.648,126400.0
2015-05-05 14:15:00,66.19,66.22,66.17,66.21,233900.0,48.648,48.6701,48.6333,48.6627,233900.0
2015-05-05 14:20:00,66.22,66.23,66.19,66.21,157600.0,48.6701,48.6774,48.648,48.6627,157600.0
2015-05-05 14:25:00,66.21,66.22,66.13,66.14,160400.0,48.6627,48.6701,48.6039,48.6113,160400.0
2015-05-05 14:30:00,66.14,66.19,66.12,66.19,192100.0,48.6113,48.648,48.5966,48.648,192100.0
2015-05-05 14:35:00,66.18,66.21,66.16,66.17,222400.0,48.6407,48.6627,48.626,48.6333,222400.0
2015-05-05 14:40:00,66.17,66.17,66.12,66.12,211900.0,48.6333,48.6333,48.5966,48.5966,211900.0
2015-05-05 14:45:00,66.13,66.18,66.12,66.14,241400.0,48.6039,48.6407,48.5966,48.6113,241400.0
2015-05-05 14:50:00,66.14,66.15,66.11,66.12,134100.0,48.6113,48.6186,48.5892,48.5966,134100.0
2015-05-05 14:55:00,66.12,66.18,66.1,66.16,212300.0,48.5966,48.6407,48.5819,48.626,212300.0
2015-05-05 15:00:00,66.15,66.18,66.15,66.17,185800.0,48.6186,48.6407,48.6186,48.6333,185800.0
2015-05-05 15:05:00,66.17,66.18,66.12,66.13,152700.0,48.6333,48.6407,48.5966,48.6039,152700.0
2015-05-05 15:10:00,66.13,66.15,66.11,66.15,154400.0,48.6039,48.6186,48.5892,48.6186,154400.0
2015-05-05 15:15:00,66.14,66.16,66.11,66.12,252000.0,48.6113,48.626,48.5892,48.5966,252000.0
2015-05-05 15:20:00,66.12,66.15,66.08,66.15,229800.0,48.5966,48.6186,48.5672,48.6186,229800.0
2015-05-05 15:25:00,66.14,66.2,66.14,66.2,386200.0,48.6113,48.6554,48.6113,48.6554,386200.0
2015-05-05 15:30:00,66.2,66.22,66.18,66.22,568700.0,48.6554,48.6701,48.6407,48.6701,568700.0
2015-05-05 15:35:00,66.22,66.25,66.2,66.22,419800.0,48.6701,48.6921,48.6554,48.6701,419800.0
2015-05-05 15:40:00,66.22,66.24,66.19,66.22,538300.0,48.6701,48.6848,48.648,48.6701,538300.0
2015-05-05 15:45:00,66.22,66.23,66.15,66.16,336000.0,48.6701,48.6774,48.6186,48.626,336000.0
2015-05-05 15:50:00,66.15,66.15,66.11,66.12,508500.0,48.6186,48.6186,48.5892,48.5966,508500.0
2015-05-05 15:55:00,66.12,66.2,66.11,66.19,1014500.0,48.5966,48.6554,48.5892,48.648,1014500.0
2015-05-06 09:30:00,66.6,66.62,66.54,66.56,573100.0,48.9494,48.9641,48.9053,48.92,573100.0
2015-05-06 09:35:00,66.56,66.57,66.44,66.44,283800.0,48.92,48.9273,48.8318,48.8318,283800.0
2015-05-06 09:40:00,66.43,66.47,66.34,66.35,291700.0,48.8244,48.8538,48.7583,48.7656,291700.0
2015-05-06 09:45:00,66.35,66.39,66.3,66.34,249300.0,48.7656,48.795,48.7289,48.7583,249300.0
2015-05-06 09:50:00,66.34,66.4,66.3,66.34,333600.0,48.7583,48.8024,48.7289,48.7583,333600.0
2015-05-06 09:55:00,66.32,66.41,66.31,66.39,309000.0,48.7436,48.8097,48.7362,48.795,309000.0
2015-05-06 10:00:00,66.39,66.41,66.34,66.39,211300.0,48.795,48.8097,48.7583,48.795,211300.0
2015-05-06 10:05:00,66.4,66.43,66.27,66.29,420300.0,48.8024,48.8244,48.7068,48.7215,420300.0
2015-05-06 10:10:00,66.29,66.34,66.23,66.3,340100.0,48.7215,48.7583,48.6774,48.7289,340100.0
2015-05-06 10:15:00,66.31,66.47,66.31,66.45,393400.0,48.7362,48.8538,48.7362,48.8391,393400.0
2015-05-06 10:20:00,66.45,66.47,66.34,66.35,135000.0,48.8391,48.8538,48.7583,48.7656,135000.0
2015-05-06 10:25:00,66.34,66.5,66.33,66.49,273400.0,48.7583,48.8759,48.7509,48.8685,273400.0
2015-05-06 10:30:00,66.5,66.52,66.43,66.45,187800.0,48.8759,48.8906,48.8244,48.8391,187800.0
2015-05-06 10:35:00,66.45,66.5,66.42,66.5,157900.0,48.8391,48.8759,48.8171,48.8759,157900.0
2015-05-06 10:40:00,66.5,66.57,66.48,66.51,264900.0,48.8759,48.9273,48.8612,48.8832,264900.0
2015-05-06 10:45:00,66.52,66.64,66.51,66.61,175300.0,48.8906,48.9788,48.8832,48.9567,175300.0
2015-05-06 10:50:00,66.62,66.7,66.61,66.68,152300.0,48.9641,49.0229,48.9567,49.0082,152300.0
2015-05-06 10:55:00,66.68,66.69,66.6,66.6,102400.0,49.0082,49.0155,48.9494,48.9494,102400.0
2015-05-06 11:00:00,66.61,66.67,66.58,66.67,108600.0,48.9567,49.0008,48.9347,49.0008,108600.0
2015-05-06 11:05:00,66.67,66.67,66.59,66.6,147000.0,49.0008,49.0008,48.942,48.9494,147000.0
2015-05-06 11:10:00,66.6,66.6,66.46,66.47,157700.0,48.9494,48.9494,48.8465,48.8538,157700.0
2015-05-06 11:15:00,66.46,66.51,66.44,66.45,120500.0,48.8465,48.8832,48.8318,48.8391,120500.0
2015-05-06 11:20:00,66.45,66.45,66.35,66.44,171300.0,48.8391,48.8391,48.7656,48.8318,171300.0
2015-05-06 11:25:00,66.44,66.49,66.43,66.44,304100.0,48.8318,48.8685,48.8244,48.8318,304100.0
2015-05-06 11:30:00,66.44,66.48,66.41,66.43,258800.0,48.8318,48.8612,48.8097,48.8244,258800.0
2015-05-06 11:35:00,66.43,66.45,66.4,66.43,84100.0,48.8244,48.8391,48.8024,48.8244,84100.0
2015-05-06 11:40:00,66.43,66.47,66.4,66.47,119000.0,48.8244,48.8538,48.8024,48.8538,119000.0
2015-05-06 11:45:00,66.48,66.5,66.45,66.48,582300.0,48.8612,48.8759,48.8391,48.8612,582300.0
2015-05-06 11:50:00,66.48,66.53,66.47,66.53,46900.0,48.8612,48.8979,48.8538,48.8979,46900.0
2015-05-06 11:55:00,66.53,66.54,66.47,66.49,71600.0,48.8979,48.9053,48.8538,48.8685,71600.0
2015-05-06 12:00:00,66.49,66.49,66.41,66.42,72100.0,48.8685,48.8685,48.8097,48.8171,72100.0
2015-05-06 12:05:00,66.41,66.42,66.36,66.39,118100.0,48.8097,48.8171,48.773,48.795,118100.0
2015-05-06 12:10:00,66.39,66.42,66.36,66.37,126000.0,48.795,48.8171,48.773,48.7803,126000.0
2015-05-06 12:15:00,66.37,66.39,66.35,66.39,67200.0,48.7803,48.795,48.7656,48.795,67200.0
2015-05-06 12:20:00,66.39,66.4,66.37,66.38,43400.0,48.795,48.8024,48.7803,48.7877,43400.0
2015-05-06 12:25:00,66.39,66.4,66.35,66.36,57500.0,48.795,48.8024,48.7656,48.773,57500.0
2015-05-06 12:30:00,66.36,66.38,66.33,66.34,62400.0,48.773,48.7877,48.7509,48.7583,62400.0
2015-05-06 12:35:00,66.35,66.37,66.33,66.33,46000.0,48.7656,48.7803,48.7509,48.7509,46000.0
2015-05-06 12:40:00,66.33,66.35,66.25,66.25,60000.0,48.7509,48.7656,48.6921,48.6921,60000.0
2015-05-06 12:45:00,66.25,66.31,66.24,66.29,74700.0,48.6921,48.7362,48.6848,48.7215,74700.0
2015-05-06 12:50:00,66.29,66.29,66.23,66.23,86900.0,48.7215,48.7215,48.6774,48.6774,86900.0
2015-05-06 12:55:00,66.24,66.28,66.23,66.24,125000.0,48.6848,48.7142,48.6774,48.6848,125000.0
2015-05-06 13:00:00,66.25,66.25,66.15,66.16,139200.0,48.6921,48.6921,48.6186,48.626,139200.0
2015-05-06 13:05:00,66.16,66.21,66.16,66.21,31800.0,48.626,48.6627,48.626,48.6627,31800.0
2015-05-06 13:10:00,66.2,66.22,66.19,66.21,27300.0,48.6554,48.6701,48.648,48.6627,27300.0
2015-05-06 13:15:00,66.2,66.26,66.2,66.26,73200.0,48.6554,48.6995,48.6554,48.6995,73200.0
2015-05-06 13:20:00,66.25,66.28,66.24,66.25,72000.0,48.6921,48.7142,48.6848,48.6921,72000.0
2015-05-06 13:25:00,66.25,66.25,66.2,66.21,84900.0,48.6921,48.6921,48.6554,48.6627,84900.0
2015-05-06 13:30:00,66.21,66.23,66.16,66.17,165600.0,48.6627,48.6774,48.626,48.6333,165600.0
2015-05-06 13:35:00,66.17,66.19,66.13,66.19,160400.0,48.6333,48.648,48.6039,48.648,160400.0
2015-05-06 13:40:00,66.19,66.19,66.13,66.14,76900.0,48.648,48.648,48.6039,48.6113,76900.0
2015-05-06 13:45:00,66.14,66.14,66.1,66.13,103600.0,48.6113,48.6113,48.5819,48.6039,103600.0
2015-05-06 13:50:00,66.12,66.14,66.11,66.13,90700.0,48.5966,48.6113,48.5892,48.6039,90700.0
2015-05-06 13:55:00,66.14,66.18,66.14,66.16,245100.0,48.6113,48.6407,48.6113,48.626,245100.0
2015-05-06 14:00:00,66.16,66.2,66.14,66.18,104400.0,48.626,48.6554,48.6113,48.6407,104400.0
2015-05-06 14:05:00,66.18,66.23,66.17,66.22,86800.0,48.6407,48.6774,48.6333,48.6701,86800.0
2015-05-06 14:10:00,66.22,66.23,66.19,66.19,144000.0,48.6701,48.6774,48.648,48.648,144000.0
2015-05-06 14:15:00,66.19,66.24,66.18,66.24,130200.0,48.648,48.6848,48.6407,48.6848,130200.0
2015-05-06 14:20:00,66.24,66.24,66.19,66.22,149400.0,48.6848,48.6848,48.648,48.6701,149400.0
2015-05-06 14:25:00,66.21,66.24,66.17,66.23,93500.0,48.6627,48.6848,48.6333,48.6774,93500.0
2015-05-06 14:30:00,66.23,66.23,66.16,66.17,80400.0,48.6774,48.6774,48.626,48.6333,80400.0
2015-05-06 14:35:00,66.17,66.18,66.11,66.13,231800.0,48.6333,48.6407,48.5892,48.6039,231800.0
2015-05-06 14:40:00,66.13,66.14,66.09,66.12,86400.0,48.6039,48.6113,48.5745,48.5966,86400.0
2015-05-06 14:45:00,66.12,66.14,66.1,66.14,55800.0,48.5966,48.6113,48.5819,48.6113,55800.0
2015-05-06 14:50:00,66.14,66.16,66.13,66.14,73000.0,48.6113,48.626,48.6039,48.6113,73000.0
2015-05-06 14:55:00,66.13,66.17,66.11,66.14,131300.0,48.6039,48.6333,48.5892,48.6113,131300.0
2015-05-06 15:00:00,66.14,66.18,66.14,66.14,95900.0,48.6113,48.6407,48.6113,48.6113,95900.0
2015-05-06 15:05:00,66.15,66.16,66.13,66.15,72100.0,48.6186,48.626,48.6039,48.6186,72100.0
2015-05-06 15:10:00,66.16,66.17,66.1,66.11,126300.0,48.626,48.6333,48.5819,48.5892,126300.0
2015-05-06 15:15:00,66.12,66.13,66.07,66.09,186700.0,48.5966,48.6039,48.5598,48.5745,186700.0
2015-05-06 15:20:00,66.08,66.17,66.08,66.17,76900.0,48.5672,48.6333,48.5672,48.6333,76900.0
2015-05-06 15:25:00,66.17,66.19,66.14,66.18,184800.0,48.6333,48.648,48.6113,48.6407,184800.0
2015-05-06 15:30:00,66.18,66.22,66.15,66.16,815800.0,48.6407,48.6701,48.6186,48.626,815800.0
2015-05-06 15:35:00,66.16,66.24,66.15,66.21,265000.0,48.626,48.6848,48.6186,48.6627,265000.0
2015-05-06 15:40:00,66.22,66.24,66.2,66.22,155600.0,48.6701,48.6848,48.6554,48.6701,155600.0
2015-05-06 15:45:00,66.22,66.26,66.2,66.25,305700.0,48.6701,48.6995,48.6554,48.6921,305700.0
2015-05-06 15:50:00,66.24,66.27,66.22,66.25,352800.0,48.6848,48.7068,48.6701,48.6921,352800.0
2015-05-06 15:55:00,66.25,66.35,66.25,66.34,1056500.0,48.6921,48.7656,48.6921,48.7583,1056500.0
2015-05-07 09:30:00,66.06,66.11,65.99,66.06,567400.0,48.5525,48.5892,48.501,48.5525,567400.0
2015-05-07 09:35:00,66.07,66.15,66.06,66.08,234900.0,48.5598,48.6186,48.5525,48.5672,234900.0
2015-05-07 09:40:00,66.08,66.16,66.07,66.11,276700.0,48.5672,48.626,48.5598,48.5892,276700.0
2015-05-07 09:45:00,66.12,66.12,66.01,66.08,356500.0,48.5966,48.5966,48.5157,48.5672,356500.0
2015-05-07 09:50:00,66.09,66.11,65.98,66.0,175700.0,48.5745,48.5892,48.4937,48.5084,175700.0
2015-05-07 09:55:00,66.0,66.01,65.92,65.92,491100.0,48.5084,48.5157,48.4496,48.4496,491100.0
2015-05-07 10:00:00,65.91,65.94,65.85,65.9,485400.0,48.4423,48.4643,48.3982,48.4349,485400.0
2015-05-07 10:05:00,65.9,66.0,65.87,65.94,316100.0,48.4349,48.5084,48.4129,48.4643,316100.0
2015-05-07 10:10:00,65.94,65.99,65.92,65.95,102200.0,48.4643,48.501,48.4496,48.4716,102200.0
2015-05-07 10:15:00,65.96,65.97,65.89,65.93,117300.0,48.479,48.4863,48.4276,48.457,117300.0
2015-05-07 10:20:00,65.93,65.96,65.9,65.92,58800.0,48.457,48.479,48.4349,48.4496,58800.0
2015-05-07 10:25:00,65.92,65.97,65.85,65.88,177200.0,48.4496,48.4863,48.3982,48.4202,177200.0
2015-05-07 10:30:00,65.88,65.95,65.87,65.88,136600.0,48.4202,48.4716,48.4129,48.4202,136600.0
2015-05-07 10:35:00,65.88,65.93,65.85,65.92,211900.0,48.4202,48.457,48.3982,48.4496,211900.0
2015-05-07 10:40:00,65.92,66.02,65.92,66.01,129100.0,48.4496,48.5231,48.4496,48.5157,129100.0
2015-05-07 10:45:00,66.01,66.04,65.99,66.0,182100.0,48.5157,48.5378,48.501,48.5084,182100.0
2015-05-07 10:50:00,66.01,66.12,66.0,66.11,117300.0,48.5157,48.5966,48.5084,48.5892,117300.0
2015-05-07 10:55:00,66.11,66.13,66.05,66.06,177600.0,48.5892,48.6039,48.5451,48.5525,177600.0
2015-05-07 11:00:00,66.06,66.1,66.03,66.06,185100.0,48.5525,48.5819,48.5304,48.5525,185100.0
2015-05-07 11:05:00,66.06,66.09,66.02,66.06,169500.0,48.5525,48.5745,48.5231,48.5525,169500.0
2015-05-07 11:10:00,66.05,66.14,66.05,66.07,244700.0,48.5451,48.6113,48.5451,48.5598,244700.0
2015-05-07 11:15:00,66.07,66.16,66.06,66.16,200600.0,48.5598,48.626,48.5525,48.626,200600.0
2015-05-07 11:20:00,66.16,66.21,66.14,66.2,310000.0,48.626,48.6627,48.6113,48.6554,310000.0
2015-05-07 11:25:00,66.2,66.22,66.14,66.17,668800.0,48.6554,48.6701,48.6113,48.6333,668800.0
2015-05-07 11:30:00,66.17,66.18,66.14,66.16,330300.0,48.6333,48.6407,48.6113,48.626,330300.0
2015-05-07 11:35:00,66.16,66.2,66.11,66.12,166600.0,48.626,48.6554,48.5892,48.5966,166600.0
2015-05-07 11:40:00,66.12,66.17,66.1,66.1,126600.0,48.5966,48.6333,48.5819,48.5819,126600.0
2015-05-07 11:45:00,66.1,66.12,66.09,66.11,87100.0,48.5819,48.5966,48.5745,48.5892,87100.0
2015-05-07 11:50:00,66.11,66.11,66.06,66.07,96600.0,48.5892,48.5892,48.5525,48.5598,96600.0
2015-05-07 11:55:00,66.07,66.08,66.03,66.05,156300.0,48.5598,48.5672,48.5304,48.5451,156300.0
2015-05-07 12:00:00,66.04,66.09,66.03,66.09,175200.0,48.5378,48.5745,48.5304,48.5745,175200.0
2015-05-07 12:05:00,66.08,66.1,66.07,66.09,71200.0,48.5672,48.5819,48.5598,48.5745,71200.0
2015-05-07 12:10:00,66.09,66.12,66.07,66.11,73200.0,48.5745,48.5966,48.5598,48.5892,73200.0
2015-05-07 12:15:00,66.11,66.15,66.08,66.14,154900.0,48.5892,48.6186,48.5672,48.6113,154900.0
2015-05-07 12:20:00,66.15,66.15,66.13,66.15,54600.0,48.6186,48.6186,48.6039,48.6186,54600.0
2015-05-07 12:25:00,66.15,66.15,66.08,66.09,79400.0,48.6186,48.6186,48.5672,48.5745,79400.0
2015-05-07 12:30:00,66.09,66.12,66.09,66.09,76300.0,48.5745,48.5966,48.5745,48.5745,76300.0
2015-05-07 12:35:00,66.09,66.14,66.09,66.13,66700.0,48.5745,48.6113,48.5745,48.6039,66700.0
2015-05-07 12:40:00,66.13,66.15,66.11,66.12,95200.0,48.6039,48.6186,48.5892,48.5966,95200.0
2015-05-07 12:45:00,66.12,66.12,66.09,66.1,46300.0,48.5966,48.5966,48.5745,48.5819,46300.0
2015-05-07 12:50:00,66.1,66.11,66.08,66.09,65300.0,48.5819,48.5892,48.5672,48.5745,65300.0
2015-05-07 12:55:00,66.08,66.09,66.06,66.07,76800.0,48.5672,48.5745,48.5525,48.5598,76800.0
2015-05-07 13:00:00,66.06,66.1,66.03,66.04,90700.0,48.5525,48.5819,48.5304,48.5378,90700.0
2015-05-07 13:05:00,66.04,66.05,66.01,66.01,61500.0,48.5378,48.5451,48.5157,48.5157,61500.0
2015-05-07 13:10:00,66.02,66.03,66.0,66.01,57400.0,48.5231,48.5304,48.5084,48.5157,57400.0
2015-05-07 13:15:00,66.01,66.04,66.0,66.02,175300.0,48.5157,48.5378,48.5084,48.5231,175300.0
2015-05-07 13:20:00,66.01,66.02,65.98,65.99,82100.0,48.5157,48.5231,48.4937,48.501,82100.0
2015-05-07 13:25:00,65.98,66.02,65.98,66.0,55800.0,48.4937,48.5231,48.4937,48.5084,55800.0
2015-05-07 13:30:00,66.01,66.03,65.99,66.01,45000.0,48.5157,48.5304,48.501,48.5157,45000.0
2015-05-07 13:35:00,66.02,66.04,66.0,66.03,42300.0,48.5231,48.5378,48.5084,48.5304,42300.0
2015-05-07 13:40:00,66.04,66.06,66.02,66.06,48500.0,48.5378,48.5525,48.5231,48.5525,48500.0
2015-05-07 13:45:00,66.06,66.07,66.04,66.06,242300.0,48.5525,48.5598,48.5378,48.5525,242300.0
2015-05-07 13:50:00,66.06,66.09,66.04,66.05,94100.0,48.5525,48.5745,48.5378,48.5451,94100.0
2015-05-07 13:55:00,66.05,66.07,66.03,66.05,151400.0,48.5451,48.5598,48.5304,48.5451,151400.0
2015-05-07 14:00:00,66.05,66.08,66.04,66.08,46400.0,48.5451,48.5672,48.5378,48.5672,46400.0
2015-05-07 14:05:00,66.09,66.09,66.06,66.07,74500.0,48.5745,48.5745,48.5525,48.5598,74500.0
2015-05-07 14:10:00,66.07,66.07,66.05,66.06,95100.0,48.5598,48.5598,48.5451,48.5525,95100.0
2015-05-07 14:15:00,66.07,66.08,66.06,66.06,66500.0,48.5598,48.5672,48.5525,48.5525,66500.0
2015-05-07 14:20:00,66.06,66.12,66.05,66.12,85900.0,48.5525,48.5966,48.5451,48.5966,85900.0
2015-05-07 14:25:00,66.11,66.12,66.1,66.11,59800.0,48.5892,48.5966,48.5819,48.5892,59800.0
2015-05-07 14:30:00,66.11,66.19,66.11,66.17,206100.0,48.5892,48.648,48.5892,48.6333,206100.0
2015-05-07 14:35:00,66.16,66.17,66.12,66.13,96600.0,48.626,48.6333,48.5966,48.6039,96600.0
2015-05-07 14:40:00,66.12,66.14,66.11,66.13,80100.0,48.5966,48.6113,48.5892,48.6039,80100.0
2015-05-07 14:45:00,66.13,66.14,66.11,66.11,74100.0,48.6039,48.6113,48.5892,48.5892,74100.0
2015-05-07 14:50:00,66.11,66.12,66.1,66.12,109000.0,48.5892,48.5966,48.5819,48.5966,109000.0
2015-05-07 14:55:00,66.12,66.14,66.11,66.13,150200.0,48.5966,48.6113,48.5892,48.6039,150200.0
2015-05-07 15:00:00,66.12,66.14,66.1,66.14,242700.0,48.5966,48.6113,48.5819,48.6113,242700.0
2015-05-07 15:05:00,66.13,66.14,66.09,66.11,250500.0,48.6039,48.6113,48.5745,48.5892,250500.0
2015-05-07 15:10:00,66.11,66.13,66.08,66.08,120800.0,48.5892,48.6039,48.5672,48.5672,120800.0
2015-05-07 15:15:00,66.08,66.09,66.05,66.06,167800.0,48.5672,48.5745,48.5451,48.5525,167800.0
2015-05-07 15:20:00,66.06,66.07,66.04,66.05,116700.0,48.5525,48.5598,48.5378,48.5451,116700.0
2015-05-07 15:25:00,66.05,66.07,66.04,66.06,184100.0,48.5451,48.5598,48.5378,48.5525,184100.0
2015-05-07 15:30:00,66.06,66.08,66.05,66.07,138800.0,48.5525,48.5672,48.5451,48.5598,138800.0
2015-05-07 15:35:00,66.08,66.1,66.06,66.08,172000.0,48.5672,48.5819,48.5525,48.5672,172000.0
2015-05-07 15:40:00,66.08,66.1,66.07,66.08,265200.0,48.5672,48.5819,48.5598,48.5672,265200.0
2015-05-07 15:45:00,66.08,66.12,66.06,66.12,400400.0,48.5672,48.5966,48.5525,48.5966,400400.0
2015-05-07 15:50:00,66.12,66.14,66.11,66.14,236600.0,48.5966,48.6113,48.5892,48.6113,236600.0
2015-05-07 15:55:00,66.14,66.2,66.1,66.14,2121000.0,48.6113,48.6554,48.5819,48.6113,2121000.0
2015-05-08 09:30:00,67.28,67.35,67.26,67.34,374200.0,49.4492,49.5006,49.4345,49.4933,374200.0
2015-05-08 09:35:00,67.33,67.38,67.29,67.32,202000.0,49.4859,49.5227,49.4565,49.4786,202000.0
2015-05-08 09:40:00,67.32,67.41,67.32,67.41,631700.0,49.4786,49.5447,49.4786,49.5447,631700.0
2015-05-08 09:45:00,67.41,67.42,67.37,67.39,495700.0,49.5447,49.5521,49.5153,49.53,495700.0
2015-05-08 09:50:00,67.39,67.45,67.38,67.42,227400.0,49.53,49.5741,49.5227,49.5521,227400.0
2015-05-08 09:55:00,67.42,67.44,67.37,67.4,198900.0,49.5521,49.5668,49.5153,49.5374,198900.0
2015-05-08 10:00:00,67.4,67.41,67.32,67.36,288100.0,49.5374,49.5447,49.4786,49.508,288100.0
2015-05-08 10:05:00,67.37,67.41,67.37,67.4,159400.0,49.5153,49.5447,49.5153,49.5374,159400.0
2015-05-08 10:10:00,67.39,67.4,67.34,67.34,149800.0,49.53,49.5374,49.4933,49.4933,149800.0
2015-05-08 10:15:00,67.35,67.37,67.3,67.32,391000.0,49.5006,49.5153,49.4639,49.4786,391000.0
2015-05-08 10:20:00,67.32,67.36,67.32,67.33,97000.0,49.4786,49.508,49.4786,49.4859,97000.0
2015-05-08 10:25:00,67.33,67.34,67.28,67.32,162700.0,49.4859,49.4933,49.4492,49.4786,162700.0
2015-05-08 10:30:00,67.32,67.35,67.3,67.32,161200.0,49.4786,49.5006,49.4639,49.4786,161200.0
2015-05-08 10:35:00,67.32,67.34,67.3,67.33,145600.0,49.4786,49.4933,49.4639,49.4859,145600.0
2015-05-08 10:40:00,67.34,67.38,67.32,67.36,104100.0,49.4933,49.5227,49.4786,49.508,104100.0
2015-05-08 10:45:00,67.36,67.39,67.34,67.38,265100.0,49.508,49.53,49.4933,49.5227,265100.0
2015-05-08 10:50:00,67.38,67.41,67.36,67.39,209600.0,49.5227,49.5447,49.508,49.53,209600.0
2015-05-08 10:55:00,67.4,67.43,67.38,67.43,126600.0,49.5374,49.5594,49.5227,49.5594,126600.0
2015-05-08 11:00:00,67.43,67.44,67.42,67.42,88800.0,49.5594,49.5668,49.5521,49.5521,88800.0
2015-05-08 11:05:00,67.42,67.52,67.42,67.51,135000.0,49.5521,49.6256,49.5521,49.6182,135000.0
2015-05-08 11:10:00,67.51,67.57,67.5,67.55,264900.0,49.6182,49.6623,49.6109,49.6476,264900.0
2015-05-08 11:15:00,67.54,67.57,67.53,67.55,191600.0,49.6403,49.6623,49.6329,49.6476,191600.0
2015-05-08 11:20:00,67.56,67.58,67.54,67.56,112200.0,49.655,49.6697,49.6403,49.655,112200.0
2015-05-08 11:25:00,67.57,67.6,67.54,67.56,163500.0,49.6623,49.6844,49.6403,49.655,163500.0
2015-05-08 11:30:00,67.56,67.64,67.56,67.63,178200.0,49.655,49.7138,49.655,49.7064,178200.0
2015-05-08 11:35:00,67.63,67.65,67.6,67.64,102100.0,49.7064,49.7211,49.6844,49.7138,102100.0
2015-05-08 11:40:00,67.64,67.71,67.63,67.67,270600.0,49.7138,49.7652,49.7064,49.7358,270600.0
2015-05-08 11:45:00,67.68,67.71,67.66,67.7,108100.0,49.7432,49.7652,49.7285,49.7579,108100.0
2015-05-08 11:50:00,67.7,67.75,67.7,67.72,162200.0,49.7579,49.7946,49.7579,49.7726,162200.0
2015-05-08 11:55:00,67.73,67.74,67.69,67.71,62300.0,49.7799,49.7873,49.7505,49.7652,62300.0
2015-05-08 12:00:00,67.71,67.76,67.68,67.7,428300.0,49.7652,49.802,49.7432,49.7579,428300.0
2015-05-08 12:05:00,67.69,67.71,67.65,67.65,133100.0,49.7505,49.7652,49.7211,49.7211,133100.0
2015-05-08 12:10:00,67.66,67.67,67.62,67.63,245700.0,49.7285,49.7358,49.6991,49.7064,245700.0
2015-05-08 12:15:00,67.63,67.67,67.62,67.66,100300.0,49.7064,49.7358,49.6991,49.7285,100300.0
2015-05-08 12:20:00,67.67,67.67,67.6,67.6,85100.0,49.7358,49.7358,49.6844,49.6844,85100.0
2015-05-08 12:25:00,67.61,67.65,67.6,67.65,121200.0,49.6917,49.7211,49.6844,49.7211,121200.0
2015-05-08 12:30:00,67.65,67.65,67.61,67.64,91400.0,49.7211,49.7211,49.6917,49.7138,91400.0
2015-05-08 12:35:00,67.64,67.67,67.63,67.64,136500.0,49.7138,49.7358,49.7064,49.7138,136500.0
2015-05-08 12:40:00,67.64,67.65,67.61,67.61,65600.0,49.7138,49.7211,49.6917,49.6917,65600.0
2015-05-08 12:45:00,67.62,67.64,67.6,67.62,71600.0,49.6991,49.7138,49.6844,49.6991,71600.0
2015-05-08 12:50:00,67.62,67.65,67.62,67.65,40100.0,49.6991,49.7211,49.6991,49.7211,40100.0
2015-05-08 12:55:00,67.65,67.66,67.62,67.64,221100.0,49.7211,49.7285,49.6991,49.7138,221100.0
2015-05-08 13:00:00,67.64,67.65,67.62,67.65,94200.0,49.7138,49.7211,49.6991,49.7211,94200.0
2015-05-08 13:05:00,67.65,67.69,67.64,67.69,117800.0,49.7211,49.7505,49.7138,49.7505,117800.0
2015-05-08 13:10:00,67.69,67.71,67.67,67.67,120300.0,49.7505,49.7652,49.7358,49.7358,120300.0
2015-05-08 13:15:00,67.67,67.72,67.67,67.72,154300.0,49.7358,49.7726,49.7358,49.7726,154300.0
2015-05-08 13:20:00,67.72,67.73,67.7,67.72,134500.0,49.7726,49.7799,49.7579,49.7726,134500.0
2015-05-08 13:25:00,67.7,67.71,67.66,67.67,55600.0,49.7579,49.7652,49.7285,49.7358,55600.0
2015-05-08 13:30:00,67.67,67.69,67.66,67.68,117300.0,49.7358,49.7505,49.7285,49.7432,117300.0
2015-05-08 13:35:00,67.68,67.68,67.66,67.68,98300.0,49.7432,49.7432,49.7285,49.7432,98300.0
2015-05-08 13:40:00,67.67,67.7,67.67,67.7,90300.0,49.7358,49.7579,49.7358,49.7579,90300.0
2015-05-08 13:45:00,67.7,67.71,67.69,67.71,74900.0,49.7579,49.7652,49.7505,49.7652,74900.0
2015-05-08 13:50:00,67.7,67.71,67.69,67.69,69300.0,49.7579,49.7652,49.7505,49.7505,69300.0
2015-05-08 13:55:00,67.69,67.7,67.66,67.67,94500.0,49.7505,49.7579,49.7285,49.7358,94500.0
2015-05-08 14:00:00,67.67,67.69,67.66,67.69,78500.0,49.7358,49.7505,49.7285,49.7505,78500.0
2015-05-08 14:05:00,67.69,67.69,67.62,67.63,163300.0,49.7505,49.7505,49.6991,49.7064,163300.0
2015-05-08 14:10:00,67.63,67.63,67.59,67.61,111900.0,49.7064,49.7064,49.677,49.6917,111900.0
2015-05-08 14:15:00,67.61,67.64,67.6,67.64,66700.0,49.6917,49.7138,49.6844,49.7138,66700.0
2015-05-08 14:20:00,67.63,67.64,67.61,67.62,112200.0,49.7064,49.7138,49.6917,49.6991,112200.0
2015-05-08 14:25:00,67.62,67.62,67.58,67.59,105100.0,49.6991,49.6991,49.6697,49.677,105100.0
2015-05-08 14:30:00,67.58,67.6,67.55,67.56,136600.0,49.6697,49.6844,49.6476,49.655,136600.0
2015-05-08 14:35:00,67.56,67.58,67.55,67.58,81600.0,49.655,49.6697,49.6476,49.6697,81600.0
2015-05-08 14:40:00,67.58,67.61,67.57,67.6,129500.0,49.6697,49.6917,49.6623,49.6844,129500.0
2015-05-08 14:45:00,67.59,67.61,67.59,67.61,75800.0,49.677,49.6917,49.677,49.6917,75800.0
2015-05-08 14:50:00,67.6,67.61,67.57,67.6,171800.0,49.6844,49.6917,49.6623,49.6844,171800.0
2015-05-08 14:55:00,67.59,67.61,67.57,67.61,138000.0,49.677,49.6917,49.6623,49.6917,138000.0
2015-05-08 15:00:00,67.61,67.62,67.59,67.6,171100.0,49.6917,49.6991,49.677,49.6844,171100.0
2015-05-08 15:05:00,67.59,67.64,67.59,67.64,139700.0,49.677,49.7138,49.677,49.7138,139700.0
2015-05-08 15:10:00,67.64,67.66,67.63,67.66,229600.0,49.7138,49.7285,49.7064,49.7285,229600.0
2015-05-08 15:15:00,67.66,67.66,67.64,67.65,170500.0,49.7285,49.7285,49.7138,49.7211,170500.0
2015-05-08 15:20:00,67.65,67.66,67.64,67.65,257600.0,49.7211,49.7285,49.7138,49.7211,257600.0
2015-05-08 15:25:00,67.65,67.65,67.64,67.65,151100.0,49.7211,49.7211,49.7138,49.7211,151100.0
2015-05-08 15:30:00,67.65,67.66,67.64,67.65,282600.0,49.7211,49.7285,49.7138,49.7211,282600.0
2015-05-08 15:35:00,67.66,67.66,67.63,67.64,273700.0,49.7285,49.7285,49.7064,49.7138,273700.0
2015-05-08 15:40:00,67.64,67.64,67.61,67.62,372700.0,49.7138,49.7138,49.6917,49.6991,372700.0
2015-05-08 15:45:00,67.62,67.65,67.61,67.62,645600.0,49.6991,49.7211,49.6917,49.6991,645600.0
2015-05-08 15:50:00,67.63,67.68,67.6,67.67,944400.0,49.7064,49.7432,49.6844,49.7358,944400.0
2015-05-08 15:55:00,67.67,67.69,67.64,67.65,1977100.0,49.7358,49.7505,49.7138,49.7211,1977100.0
2015-05-11 09:30:00,67.16,67.28,67.15,67.27,433000.0,49.361,49.4492,49.3536,49.4418,433000.0
2015-05-11 09:35:00,67.28,67.3,67.26,67.27,167300.0,49.4492,49.4639,49.4345,49.4418,167300.0
2015-05-11 09:40:00,67.27,67.29,67.24,67.24,186600.0,49.4418,49.4565,49.4198,49.4198,186600.0
2015-05-11 09:45:00,67.25,67.3,67.21,67.23,212200.0,49.4271,49.4639,49.3977,49.4124,212200.0
2015-05-11 09:50:00,67.21,67.26,67.19,67.25,188600.0,49.3977,49.4345,49.383,49.4271,188600.0
2015-05-11 09:55:00,67.25,67.29,67.21,67.29,151800.0,49.4271,49.4565,49.3977,49.4565,151800.0
2015-05-11 10:00:00,67.29,67.36,67.28,67.35,242300.0,49.4565,49.508,49.4492,49.5006,242300.0
2015-05-11 10:05:00,67.34,67.38,67.34,67.36,310200.0,49.4933,49.5227,49.4933,49.508,310200.0
2015-05-11 10:10:00,67.36,67.36,67.3,67.33,222500.0,49.508,49.508,49.4639,49.4859,222500.0
2015-05-11 10:15:00,67.33,67.36,67.32,67.33,84500.0,49.4859,49.508,49.4786,49.4859,84500.0
2015-05-11 10:20:00,67.34,67.34,67.3,67.32,171300.0,49.4933,49.4933,49.4639,49.4786,171300.0
2015-05-11 10:25:00,67.32,67.32,67.26,67.26,99800.0,49.4786,49.4786,49.4345,49.4345,99800.0
2015-05-11 10:30:00,67.27,67.28,67.2,67.25,231200.0,49.4418,49.4492,49.3904,49.4271,231200.0
2015-05-11 10:35:00,67.25,67.29,67.23,67.26,112100.0,49.4271,49.4565,49.4124,49.4345,112100.0
2015-05-11 10:40:00,67.26,67.31,67.24,67.31,111400.0,49.4345,49.4712,49.4198,49.4712,111400.0
2015-05-11 10:45:00,67.31,67.34,67.29,67.33,196100.0,49.4712,49.4933,49.4565,49.4859,196100.0
2015-05-11 10:50:00,67.33,67.38,67.32,67.33,156500.0,49.4859,49.5227,49.4786,49.4859,156500.0
2015-05-11 10:55:00,67.34,67.36,67.28,67.31,53700.0,49.4933,49.508,49.4492,49.4712,53700.0
2015-05-11 11:00:00,67.31,67.32,67.27,67.28,46700.0,49.4712,49.4786,49.4418,49.4492,46700.0
2015-05-11 11:05:00,67.27,67.31,67.26,67.28,102900.0,49.4418,49.4712,49.4345,49.4492,102900.0
2015-05-11 11:10:00,67.29,67.32,67.27,67.27,202100.0,49.4565,49.4786,49.4418,49.4418,202100.0
2015-05-11 11:15:00,67.28,67.3,67.25,67.29,84500.0,49.4492,49.4639,49.4271,49.4565,84500.0
2015-05-11 11:20:00,67.28,67.29,67.25,67.26,72800.0,49.4492,49.4565,49.4271,49.4345,72800.0
2015-05-11 11:25:00,67.26,67.28,67.21,67.23,75600.0,49.4345,49.4492,49.3977,49.4124,75600.0
2015-05-11 11:30:00,67.23,67.27,67.22,67.27,253400.0,49.4124,49.4418,49.4051,49.4418,253400.0
2015-05-11 11:35:00,67.27,67.27,67.22,67.26,204400.0,49.4418,49.4418,49.4051,49.4345,204400.0
2015-05-11 11:40:00,67.25,67.27,67.22,67.23,93900.0,49.4271,49.4418,49.4051,49.4124,93900.0
2015-05-11 11:45:00,67.23,67.26,67.22,67.25,62600.0,49.4124,49.4345,49.4051,49.4271,62600.0
2015-05-11 11:50:00,67.25,67.29,67.24,67.26,197200.0,49.4271,49.4565,49.4198,49.4345,197200.0
2015-05-11 11:55:00,67.27,67.29,67.26,67.28,76500.0,49.4418,49.4565,49.4345,49.4492,76500.0
2015-05-11 12:00:00,67.27,67.28,67.19,67.19,277200.0,49.4418,49.4492,49.383,49.383,277200.0
2015-05-11 12:05:00,67.19,67.2,67.16,67.16,112500.0,49.383,49.3904,49.361,49.361,112500.0
2015-05-11 12:10:00,67.17,67.21,67.16,67.17,115700.0,49.3683,49.3977,49.361,49.3683,115700.0
2015-05-11 12:15:00,67.17,67.18,67.13,67.14,130000.0,49.3683,49.3757,49.3389,49.3463,130000.0
2015-05-11 12:20:00,67.14,67.15,67.11,67.14,88300.0,49.3463,49.3536,49.3242,49.3463,88300.0
2015-05-11 12:25:00,67.14,67.18,67.13,67.18,180300.0,49.3463,49.3757,49.3389,49.3757,180300.0
2015-05-11 12:30:00,67.19,67.19,67.16,67.17,100300.0,49.383,49.383,49.361,49.3683,100300.0
2015-05-11 12:35:00,67.17,67.22,67.17,67.2,109000.0,49.3683,49.4051,49.3683,49.3904,109000.0
2015-05-11 12:40:00,67.19,67.2,67.16,67.17,38700.0,49.383,49.3904,49.361,49.3683,38700.0
2015-05-11 12:45:00,67.17,67.18,67.14,67.14,22600.0,49.3683,49.3757,49.3463,49.3463,22600.0
2015-05-11 12:50:00,67.15,67.17,67.14,67.15,47600.0,49.3536,49.3683,49.3463,49.3536,47600.0
2015-05-11 12:55:00,67.15,67.19,67.15,67.19,68500.0,49.3536,49.383,49.3536,49.383,68500.0
2015-05-11 13:00:00,67.18,67.21,67.18,67.21,35400.0,49.3757,49.3977,49.3757,49.3977,35400.0
2015-05-11 13:05:00,67.2,67.21,67.19,67.21,30200.0,49.3904,49.3977,49.383,49.3977,30200.0
2015-05-11 13:10:00,67.2,67.23,67.2,67.22,40200.0,49.3904,49.4124,49.3904,49.4051,40200.0
2015-05-11 13:15:00,67.21,67.25,67.21,67.22,59800.0,49.3977,49.4271,49.3977,49.4051,59800.0
2015-05-11 13:20:00,67.22,67.23,67.2,67.2,45300.0,49.4051,49.4124,49.3904,49.3904,45300.0
2015-05-11 13:25:00,67.21,67.23,67.19,67.22,43700.0,49.3977,49.4124,49.383,49.4051,43700.0
2015-05-11 13:30:00,67.22,67.23,67.2,67.21,35000.0,49.4051,49.4124,49.3904,49.3977,35000.0
2015-05-11 13:35:00,67.22,67.28,67.21,67.26,63800.0,49.4051,49.4492,49.3977,49.4345,63800.0
2015-05-11 13:40:00,67.26,67.27,67.23,67.23,87400.0,49.4345,49.4418,49.4124,49.4124,87400.0
2015-05-11 13:45:00,67.23,67.26,67.22,67.23,81300.0,49.4124,49.4345,49.4051,49.4124,81300.0
2015-05-11 13:50:00,67.24,67.28,67.24,67.25,31400.0,49.4198,49.4492,49.4198,49.4271,31400.0
2015-05-11 13:55:00,67.26,67.27,67.21,67.22,76800.0,49.4345,49.4418,49.3977,49.4051,76800.0
2015-05-11 14:00:00,67.22,67.24,67.21,67.24,79800.0,49.4051,49.4198,49.3977,49.4198,79800.0
2015-05-11 14:05:00,67.24,67.24,67.19,67.19,78100.0,49.4198,49.4198,49.383,49.383,78100.0
2015-05-11 14:10:00,67.2,67.21,67.18,67.19,74800.0,49.3904,49.3977,49.3757,49.383,74800.0
2015-05-11 14:15:00,67.19,67.19,67.16,67.16,115300.0,49.383,49.383,49.361,49.361,115300.0
2015-05-11 14:20:00,67.17,67.19,67.15,67.17,122800.0,49.3683,49.383,49.3536,49.3683,122800.0
2015-05-11 14:25:00,67.17,67.18,67.16,67.17,34600.0,49.3683,49.3757,49.361,49.3683,34600.0
2015-05-11 14:30:00,67.18,67.18,67.15,67.17,92700.0,49.3757,49.3757,49.3536,49.3683,92700.0
2015-05-11 14:35:00,67.17,67.17,67.12,67.14,74200.0,49.3683,49.3683,49.3316,49.3463,74200.0
2015-05-11 14:40:00,67.13,67.17,67.13,67.15,81700.0,49.3389,49.3683,49.3389,49.3536,81700.0
2015-05-11 14:45:00,67.14,67.15,67.12,67.12,38900.0,49.3463,49.3536,49.3316,49.3316,38900.0
2015-05-11 14:50:00,67.12,67.14,67.07,67.08,104700.0,49.3316,49.3463,49.2948,49.3022,104700.0
2015-05-11 14:55:00,67.09,67.1,67.06,67.09,39000.0,49.3095,49.3169,49.2875,49.3095,39000.0
2015-05-11 15:00:00,67.08,67.09,67.04,67.09,76600.0,49.3022,49.3095,49.2728,49.3095,76600.0
2015-05-11 15:05:00,67.08,67.12,67.08,67.12,75900.0,49.3022,49.3316,49.3022,49.3316,75900.0
2015-05-11 15:10:00,67.11,67.15,67.1,67.15,61100.0,49.3242,49.3536,49.3169,49.3536,61100.0
2015-05-11 15:15:00,67.15,67.18,67.14,67.18,73200.0,49.3536,49.3757,49.3463,49.3757,73200.0
2015-05-11 15:20:00,67.18,67.2,67.16,67.19,110300.0,49.3757,49.3904,49.361,49.383,110300.0
2015-05-11 15:25:00,67.19,67.21,67.18,67.19,107400.0,49.383,49.3977,49.3757,49.383,107400.0
2015-05-11 15:30:00,67.2,67.21,67.14,67.15,148700.0,49.3904,49.3977,49.3463,49.3536,148700.0
2015-05-11 15:35:00,67.15,67.15,67.12,67.14,335700.0,49.3536,49.3536,49.3316,49.3463,335700.0
2015-05-11 15:40:00,67.13,67.15,67.11,67.15,413300.0,49.3389,49.3536,49.3242,49.3536,413300.0
2015-05-11 15:45:00,67.15,67.15,67.1,67.1,423500.0,49.3536,49.3536,49.3169,49.3169,423500.0
2015-05-11 15:50:00,67.1,67.14,67.09,67.14,334000.0,49.3169,49.3463,49.3095,49.3463,334000.0
2015-05-11 15:55:00,67.13,67.15,67.07,67.09,2177800.0,49.3389,49.3536,49.2948,49.3095,2177800.0
2015-05-12 09:30:00,66.95,66.99,66.93,66.97,415900.0,49.2066,49.236,49.1919,49.2213,415900.0
2015-05-12 09:35:00,66.96,67.01,66.96,67.0,274800.0,49.214,49.2507,49.214,49.2434,274800.0
2015-05-12 09:40:00,66.99,67.0,66.87,66.89,254000.0,49.236,49.2434,49.1478,49.1625,254000.0
2015-05-12 09:45:00,66.89,66.95,66.88,66.94,153000.0,49.1625,49.2066,49.1552,49.1993,153000.0
2015-05-12 09:50:00,66.94,67.01,66.92,66.99,209400.0,49.1993,49.2507,49.1846,49.236,209400.0
2015-05-12 09:55:00,66.99,67.02,66.96,66.97,162700.0,49.236,49.2581,49.214,49.2213,162700.0
2015-05-12 10:00:00,66.96,66.99,66.92,66.96,173000.0,49.214,49.236,49.1846,49.214,173000.0
2015-05-12 10:05:00,66.96,67.01,66.91,67.01,129000.0,49.214,49.2507,49.1772,49.2507,129000.0
2015-05-12 10:10:00,67.01,67.02,66.92,66.93,133500.0,49.2507,49.2581,49.1846,49.1919,133500.0
2015-05-12 10:15:00,66.92,66.96,66.86,66.86,170700.0,49.1846,49.214,49.1405,49.1405,170700.0
2015-05-12 10:20:00,66.86,66.91,66.83,66.84,154100.0,49.1405,49.1772,49.1184,49.1258,154100.0
2015-05-12 10:25:00,66.83,66.9,66.83,66.85,111000.0,49.1184,49.1699,49.1184,49.1331,111000.0
2015-05-12 10:30:00,66.85,66.94,66.84,66.92,146100.0,49.1331,49.1993,49.1258,49.1846,146100.0
2015-05-12 10:35:00,66.92,67.06,66.91,67.06,120700.0,49.1846,49.2875,49.1772,49.2875,120700.0
2015-05-12 10:40:00,67.07,67.11,67.03,67.05,238200.0,49.2948,49.3242,49.2654,49.2801,238200.0
2015-05-12 10:45:00,67.06,67.16,67.06,67.11,167700.0,49.2875,49.361,49.2875,49.3242,167700.0
2015-05-12 10:50:00,67.11,67.14,67.09,67.11,93900.0,49.3242,49.3463,49.3095,49.3242,93900.0
2015-05-12 10:55:00,67.11,67.13,67.07,67.09,75900.0,49.3242,49.3389,49.2948,49.3095,75900.0
2015-05-12 11:00:00,67.1,67.15,67.08,67.14,112700.0,49.3169,49.3536,49.3022,49.3463,112700.0
2015-05-12 11:05:00,67.14,67.2,67.14,67.16,187300.0,49.3463,49.3904,49.3463,49.361,187300.0
2015-05-12 11:10:00,67.17,67.19,67.12,67.14,80300.0,49.3683,49.383,49.3316,49.3463,80300.0
2015-05-12 11:15:00,67.14,67.16,67.05,67.07,137500.0,49.3463,49.361,49.2801,49.2948,137500.0
2015-05-12 11:20:00,67.08,67.14,67.06,67.12,218700.0,49.3022,49.3463,49.2875,49.3316,218700.0
2015-05-12 11:25:00,67.12,67.13,67.03,67.04,105700.0,49.3316,49.3389,49.2654,49.2728,105700.0
2015-05-12 11:30:00,67.03,67.05,67.01,67.03,309200.0,49.2654,49.2801,49.2507,49.2654,309200.0
2015-05-12 11:35:00,67.04,67.06,67.02,67.04,142600.0,49.2728,49.2875,49.2581,49.2728,142600.0
2015-05-12 11:40:00,67.04,67.06,67.0,67.05,95900.0,49.2728,49.2875,49.2434,49.2801,95900.0
2015-05-12 11:45:00,67.05,67.11,67.04,67.09,199700.0,49.2801,49.3242,49.2728,49.3095,199700.0
2015-05-12 11:50:00,67.1,67.13,67.06,67.12,108400.0,49.3169,49.3389,49.2875,49.3316,108400.0
2015-05-12 11:55:00,67.13,67.14,67.08,67.08,84600.0,49.3389,49.3463,49.3022,49.3022,84600.0
2015-05-12 12:00:00,67.08,67.1,67.02,67.03,68000.0,49.3022,49.3169,49.2581,49.2654,68000.0
2015-05-12 12:05:00,67.03,67.05,66.99,67.0,59000.0,49.2654,49.2801,49.236,49.2434,59000.0
2015-05-12 12:10:00,66.99,67.03,66.98,67.03,72400.0,49.236,49.2654,49.2287,49.2654,72400.0
2015-05-12 12:15:00,67.03,67.07,67.01,67.06,39300.0,49.2654,49.2948,49.2507,49.2875,39300.0
2015-05-12 12:20:00,67.06,67.06,67.04,67.04,79700.0,49.2875,49.2875,49.2728,49.2728,79700.0
2015-05-12 12:25:00,67.05,67.05,67.02,67.04,34000.0,49.2801,49.2801,49.2581,49.2728,34000.0
2015-05-12 12:30:00,67.04,67.05,67.03,67.05,50400.0,49.2728,49.2801,49.2654,49.2801,50400.0
2015-05-12 12:35:00,67.05,67.09,67.05,67.09,30900.0,49.2801,49.3095,49.2801,49.3095,30900.0
2015-05-12 12:40:00,67.09,67.09,67.06,67.07,25300.0,49.3095,49.3095,49.2875,49.2948,25300.0
2015-05-12 12:45:00,67.08,67.08,67.05,67.08,49600.0,49.3022,49.3022,49.2801,49.3022,49600.0
2015-05-12 12:50:00,67.08,67.13,67.07,67.12,59700.0,49.3022,49.3389,49.2948,49.3316,59700.0
2015-05-12 12:55:00,67.11,67.12,67.09,67.1,55800.0,49.3242,49.3316,49.3095,49.3169,55800.0
2015-05-12 13:00:00,67.1,67.13,67.1,67.1,31500.0,49.3169,49.3389,49.3169,49.3169,31500.0
2015-05-12 13:05:00,67.09,67.13,67.07,67.11,50000.0,49.3095,49.3389,49.2948,49.3242,50000.0
2015-05-12 13:10:00,67.12,67.17,67.1,67.16,49800.0,49.3316,49.3683,49.3169,49.361,49800.0
2015-05-12 13:15:00,67.16,67.17,67.11,67.13,62400.0,49.361,49.3683,49.3242,49.3389,62400.0
2015-05-12 13:20:00,67.12,67.14,67.11,67.12,30000.0,49.3316,49.3463,49.3242,49.3316,30000.0
2015-05-12 13:25:00,67.13,67.13,67.1,67.11,30500.0,49.3389,49.3389,49.3169,49.3242,30500.0
2015-05-12 13:30:00,67.1,67.12,67.08,67.09,63900.0,49.3169,49.3316,49.3022,49.3095,63900.0
2015-05-12 13:35:00,67.09,67.1,67.04,67.05,94100.0,49.3095,49.3169,49.2728,49.2801,94100.0
2015-05-12 13:40:00,67.05,67.05,67.0,67.01,41800.0,49.2801,49.2801,49.2434,49.2507,41800.0
2015-05-12 13:45:00,67.01,67.04,67.0,67.01,50900.0,49.2507,49.2728,49.2434,49.2507,50900.0
2015-05-12 13:50:00,67.02,67.03,66.99,67.01,48600.0,49.2581,49.2654,49.236,49.2507,48600.0
2015-05-12 13:55:00,67.01,67.03,67.01,67.01,42000.0,49.2507,49.2654,49.2507,49.2507,42000.0
2015-05-12 14:00:00,67.02,67.03,67.0,67.01,60200.0,49.2581,49.2654,49.2434,49.2507,60200.0
2015-05-12 14:05:00,67.01,67.04,67.01,67.03,83300.0,49.2507,49.2728,49.2507,49.2654,83300.0
2015-05-12 14:10:00,67.03,67.03,66.97,66.99,83300.0,49.2654,49.2654,49.2213,49.236,83300.0
2015-05-12 14:15:00,66.98,66.99,66.94,66.98,79400.0,49.2287,49.236,49.1993,49.2287,79400.0
2015-05-12 14:20:00,66.98,67.04,66.97,67.03,43500.0,49.2287,49.2728,49.2213,49.2654,43500.0
2015-05-12 14:25:00,67.03,67.07,67.01,67.06,56900.0,49.2654,49.2948,49.2507,49.2875,56900.0
2015-05-12 14:30:00,67.06,67.09,67.05,67.08,39300.0,49.2875,49.3095,49.2801,49.3022,39300.0
2015-05-12 14:35:00,67.08,67.13,67.07,67.12,59600.0,49.3022,49.3389,49.2948,49.3316,59600.0
2015-05-12 14:40:00,67.13,67.14,67.08,67.09,92500.0,49.3389,49.3463,49.3022,49.3095,92500.0
2015-05-12 14:45:00,67.09,67.09,67.07,67.09,56800.0,49.3095,49.3095,49.2948,49.3095,56800.0
2015-05-12 14:50:00,67.09,67.1,67.06,67.07,160200.0,49.3095,49.3169,49.2875,49.2948,160200.0
2015-05-12 14:55:00,67.06,67.07,67.02,67.05,423600.0,49.2875,49.2948,49.2581,49.2801,423600.0
2015-05-12 15:00:00,67.04,67.06,67.03,67.05,61800.0,49.2728,49.2875,49.2654,49.2801,61800.0
2015-05-12 15:05:00,67.04,67.06,67.02,67.06,68000.0,49.2728,49.2875,49.2581,49.2875,68000.0
2015-05-12 15:10:00,67.06,67.07,67.04,67.07,76300.0,49.2875,49.2948,49.2728,49.2948,76300.0
2015-05-12 15:15:00,67.06,67.08,67.05,67.06,88100.0,49.2875,49.3022,49.2801,49.2875,88100.0
2015-05-12 15:20:00,67.07,67.12,67.06,67.09,113900.0,49.2948,49.3316,49.2875,49.3095,113900.0
2015-05-12 15:25:00,67.09,67.11,67.04,67.07,57700.0,49.3095,49.3242,49.2728,49.2948,57700.0
2015-05-12 15:30:00,67.07,67.1,67.06,67.07,90900.0,49.2948,49.3169,49.2875,49.2948,90900.0
2015-05-12 15:35:00,67.07,67.09,67.05,67.07,30600.0,49.2948,49.3095,49.2801,49.2948,30600.0
2015-05-12 15:40:00,67.08,67.08,67.03,67.06,144000.0,49.3022,49.3022,49.2654,49.2875,144000.0
2015-05-12 15:45:00,67.06,67.07,67.04,67.07,94200.0,49.2875,49.2948,49.2728,49.2948,94200.0
2015-05-12 15:50:00,67.06,67.08,67.04,67.08,267400.0,49.2875,49.3022,49.2728,49.3022,267400.0
2015-05-12 15:55:00,67.08,67.09,67.01,67.02,985000.0,49.3022,49.3095,49.2507,49.2581,985000.0
2015-05-13 09:30:00,67.72,67.8,67.65,67.74,801900.0,49.7726,49.8314,49.7211,49.7873,801900.0
2015-05-13 09:35:00,67.76,67.81,67.71,67.8,263700.0,49.802,49.8387,49.7652,49.8314,263700.0
2015-05-13 09:40:00,67.8,67.88,67.8,67.87,147500.0,49.8314,49.8902,49.8314,49.8828,147500.0
2015-05-13 09:45:00,67.87,67.89,67.83,67.86,320400.0,49.8828,49.8975,49.8534,49.8755,320400.0
2015-05-13 09:50:00,67.86,67.9,67.84,67.85,206600.0,49.8755,49.9049,49.8608,49.8681,206600.0
2015-05-13 09:55:00,67.85,67.87,67.78,67.79,138300.0,49.8681,49.8828,49.8167,49.824,138300.0
2015-05-13 10:00:00,67.79,67.82,67.73,67.82,158400.0,49.824,49.8461,49.7799,49.8461,158400.0
2015-05-13 10:05:00,67.82,67.86,67.8,67.86,168500.0,49.8461,49.8755,49.8314,49.8755,168500.0
2015-05-13 10:10:00,67.85,67.9,67.83,67.87,170700.0,49.8681,49.9049,49.8534,49.8828,170700.0
2015-05-13 10:15:00,67.87,67.89,67.83,67.83,144400.0,49.8828,49.8975,49.8534,49.8534,144400.0
2015-05-13 10:20:00,67.82,67.87,67.81,67.86,103300.0,49.8461,49.8828,49.8387,49.8755,103300.0
2015-05-13 10:25:00,67.85,67.85,67.8,67.82,76700.0,49.8681,49.8681,49.8314,49.8461,76700.0
2015-05-13 10:30:00,67.83,67.86,67.68,67.69,214400.0,49.8534,49.8755,49.7432,49.7505,214400.0
2015-05-13 10:35:00,67.69,67.71,67.62,67.64,197400.0,49.7505,49.7652,49.6991,49.7138,197400.0
2015-05-13 10:40:00,67.64,67.68,67.59,67.6,78800.0,49.7138,49.7432,49.677,49.6844,78800.0
2015-05-13 10:45:00,67.61,67.61,67.51,67.56,210500.0,49.6917,49.6917,49.6182,49.655,210500.0
2015-05-13 10:50:00,67.56,67.63,67.54,67.59,185900.0,49.655,49.7064,49.6403,49.677,185900.0
2015-05-13 10:55:00,67.59,67.62,67.5,67.5,151900.0,49.677,49.6991,49.6109,49.6109,151900.0
2015-05-13 11:00:00,67.5,67.51,67.43,67.47,372700.0,49.6109,49.6182,49.5594,49.5888,372700.0
2015-05-13 11:05:00,67.48,67.5,67.45,67.49,113500.0,49.5962,49.6109,49.5741,49.6035,113500.0
2015-05-13 11:10:00,67.49,67.53,67.45,67.51,120300.0,49.6035,49.6329,49.5741,49.6182,120300.0
2015-05-13 11:15:00,67.5,67.57,67.48,67.55,103800.0,49.6109,49.6623,49.5962,49.6476,103800.0
2015-05-13 11:20:00,67.56,67.56,67.45,67.53,102100.0,49.655,49.655,49.5741,49.6329,102100.0
2015-05-13 11:25:00,67.53,67.57,67.52,67.55,255900.0,49.6329,49.6623,49.6256,49.6476,255900.0
2015-05-13 11:30:00,67.56,67.66,67.53,67.64,518800.0,49.655,49.7285,49.6329,49.7138,518800.0
2015-05-13 11:35:00,67.64,67.64,67.6,67.62,102300.0,49.7138,49.7138,49.6844,49.6991,102300.0
2015-05-13 11:40:00,67.63,67.7,67.62,67.69,131500.0,49.7064,49.7579,49.6991,49.7505,131500.0
2015-05-13 11:45:00,67.69,67.72,67.66,67.69,91300.0,49.7505,49.7726,49.7285,49.7505,91300.0
2015-05-13 11:50:00,67.69,67.72,67.67,67.68,96100.0,49.7505,49.7726,49.7358,49.7432,96100.0
2015-05-13 11:55:00,67.68,67.7,67.66,67.67,88800.0,49.7432,49.7579,49.7285,49.7358,88800.0
2015-05-13 12:00:00,67.67,67.7,67.66,67.68,82700.0,49.7358,49.7579,49.7285,49.7432,82700.0
2015-05-13 12:05:00,67.69,67.71,67.66,67.67,74300.0,49.7505,49.7652,49.7285,49.7358,74300.0
2015-05-13 12:10:00,67.67,67.69,67.65,67.67,43900.0,49.7358,49.7505,49.7211,49.7358,43900.0
2015-05-13 12:15:00,67.68,67.69,67.65,67.69,31300.0,49.7432,49.7505,49.7211,49.7505,31300.0
2015-05-13 12:20:00,67.68,67.69,67.63,67.64,58600.0,49.7432,49.7505,49.7064,49.7138,58600.0
2015-05-13 12:25:00,67.64,67.64,67.56,67.57,75700.0,49.7138,49.7138,49.655,49.6623,75700.0
2015-05-13 12:30:00,67.57,67.58,67.55,67.58,85600.0,49.6623,49.6697,49.6476,49.6697,85600.0
2015-05-13 12:35:00,67.58,67.6,67.57,67.59,32500.0,49.6697,49.6844,49.6623,49.677,32500.0
2015-05-13 12:40:00,67.6,67.61,67.56,67.57,31200.0,49.6844,49.6917,49.655,49.6623,31200.0
2015-05-13 12:45:00,67.58,67.58,67.56,67.58,96600.0,49.6697,49.6697,49.655,49.6697,96600.0
2015-05-13 12:50:00,67.58,67.6,67.57,67.59,53100.0,49.6697,49.6844,49.6623,49.677,53100.0
2015-05-13 12:55:00,67.58,67.6,67.55,67.58,83900.0,49.6697,49.6844,49.6476,49.6697,83900.0
2015-05-13 13:00:00,67.58,67.68,67.58,67.68,73800.0,49.6697,49.7432,49.6697,49.7432,73800.0
2015-05-13 13:05:00,67.68,67.68,67.65,67.66,33500.0,49.7432,49.7432,49.7211,49.7285,33500.0
2015-05-13 13:10:00,67.67,67.67,67.6,67.64,107800.0,49.7358,49.7358,49.6844,49.7138,107800.0
2015-05-13 13:15:00,67.64,67.65,67.61,67.62,107900.0,49.7138,49.7211,49.6917,49.6991,107900.0
2015-05-13 13:20:00,67.62,67.62,67.57,67.6,57700.0,49.6991,49.6991,49.6623,49.6844,57700.0
2015-05-13 13:25:00,67.61,67.64,67.59,67.64,36500.0,49.6917,49.7138,49.677,49.7138,36500.0
2015-05-13 13:30:00,67.64,67.65,67.6,67.62,49200.0,49.7138,49.7211,49.6844,49.6991,49200.0
2015-05-13 13:35:00,67.62,67.63,67.6,67.61,68100.0,49.6991,49.7064,49.6844,49.6917,68100.0
2015-05-13 13:40:00,67.61,67.63,67.6,67.61,62800.0,49.6917,49.7064,49.6844,49.6917,62800.0
2015-05-13 13:45:00,67.62,67.62,67.58,67.59,38500.0,49.6991,49.6991,49.6697,49.677,38500.0
2015-05-13 13:50:00,67.58,67.59,67.54,67.57,62800.0,49.6697,49.677,49.6403,49.6623,62800.0
2015-05-13 13:55:00,67.56,67.6,67.56,67.58,95200.0,49.655,49.6844,49.655,49.6697,95200.0
2015-05-13 14:00:00,67.58,67.59,67.57,67.59,39700.0,49.6697,49.677,49.6623,49.677,39700.0
2015-05-13 14:05:00,67.59,67.6,67.54,67.55,76200.0,49.677,49.6844,49.6403,49.6476,76200.0
2015-05-13 14:10:00,67.55,67.58,67.53,67.57,37100.0,49.6476,49.6697,49.6329,49.6623,37100.0
2015-05-13 14:15:00,67.58,67.58,67.5,67.51,60800.0,49.6697,49.6697,49.6109,49.6182,60800.0
2015-05-13 14:20:00,67.51,67.52,67.5,67.5,19100.0,49.6182,49.6256,49.6109,49.6109,19100.0
2015-05-13 14:25:00,67.51,67.52,67.48,67.49,77500.0,49.6182,49.6256,49.5962,49.6035,77500.0
2015-05-13 14:30:00,67.48,67.5,67.47,67.48,178500.0,49.5962,49.6109,49.5888,49.5962,178500.0
2015-05-13 14:35:00,67.48,67.51,67.47,67.48,85700.0,49.5962,49.6182,49.5888,49.5962,85700.0
2015-05-13 14:40:00,67.48,67.53,67.47,67.52,160200.0,49.5962,49.6329,49.5888,49.6256,160200.0
2015-05-13 14:45:00,67.52,67.58,67.52,67.55,75400.0,49.6256,49.6697,49.6256,49.6476,75400.0
2015-05-13 14:50:00,67.55,67.55,67.5,67.53,98100.0,49.6476,49.6476,49.6109,49.6329,98100.0
2015-05-13 14:55:00,67.53,67.54,67.52,67.53,56600.0,49.6329,49.6403,49.6256,49.6329,56600.0
2015-05-13 15:00:00,67.53,67.55,67.51,67.54,165100.0,49.6329,49.6476,49.6182,49.6403,165100.0
2015-05-13 15:05:00,67.54,67.57,67.53,67.56,613600.0,49.6403,49.6623,49.6329,49.655,613600.0
2015-05-13 15:10:00,67.56,67.57,67.52,67.53,608100.0,49.655,49.6623,49.6256,49.6329,608100.0
2015-05-13 15:15:00,67.53,67.55,67.53,67.53,294000.0,49.6329,49.6476,49.6329,49.6329,294000.0
2015-05-13 15:20:00,67.53,67.54,67.49,67.51,387400.0,49.6329,49.6403,49.6035,49.6182,387400.0
2015-05-13 15:25:00,67.51,67.54,67.48,67.48,275500.0,49.6182,49.6403,49.5962,49.5962,275500.0
2015-05-13 15:30:00,67.49,67.5,67.46,67.48,150800.0,49.6035,49.6109,49.5815,49.5962,150800.0
2015-05-13 15:35:00,67.47,67.48,67.44,67.44,164100.0,49.5888,49.5962,49.5668,49.5668,164100.0
2015-05-13 15:40:00,67.45,67.49,67.44,67.47,473100.0,49.5741,49.6035,49.5668,49.5888,473100.0
2015-05-13 15:45:00,67.47,67.49,67.46,67.48,338500.0,49.5888,49.6035,49.5815,49.5962,338500.0
2015-05-13 15:50:00,67.48,67.48,67.45,67.48,299200.0,49.5962,49.5962,49.5741,49.5962,299200.0
2015-05-13 15:55:00,67.48,67.53,67.48,67.53,738400.0,49.5962,49.6329,49.5962,49.6329,738400.0
2015-05-14 09:30:00,68.13,68.15,68.0,68.02,471000.0,50.0739,50.0886,49.9783,49.993,471000.0
2015-05-14 09:35:00,68.02,68.07,68.0,68.03,218500.0,49.993,50.0298,49.9783,50.0004,218500.0
2015-05-14 09:40:00,68.04,68.07,68.01,68.02,281000.0,50.0077,50.0298,49.9857,49.993,281000.0
2015-05-14 09:45:00,68.03,68.07,68.02,68.03,102500.0,50.0004,50.0298,49.993,50.0004,102500.0
2015-05-14 09:50:00,68.03,68.13,68.03,68.12,191500.0,50.0004,50.0739,50.0004,50.0665,191500.0
2015-05-14 09:55:00,68.13,68.15,68.08,68.09,174000.0,50.0739,50.0886,50.0371,50.0445,174000.0
2015-05-14 10:00:00,68.1,68.1,68.03,68.09,146000.0,50.0518,50.0518,50.0004,50.0445,146000.0
2015-05-14 10:05:00,68.09,68.18,68.08,68.18,191600.0,50.0445,50.1106,50.0371,50.1106,191600.0
2015-05-14 10:10:00,68.18,68.21,68.15,68.2,216600.0,50.1106,50.1327,50.0886,50.1253,216600.0
2015-05-14 10:15:00,68.2,68.22,68.17,68.2,218200.0,50.1253,50.14,50.1033,50.1253,218200.0
2015-05-14 10:20:00,68.21,68.27,68.19,68.2,118600.0,50.1327,50.1768,50.118,50.1253,118600.0
2015-05-14 10:25:00,68.2,68.21,68.16,68.19,88500.0,50.1253,50.1327,50.0959,50.118,88500.0
2015-05-14 10:30:00,68.2,68.22,68.18,68.18,95700.0,50.1253,50.14,50.1106,50.1106,95700.0
2015-05-14 10:35:00,68.19,68.21,68.15,68.21,85900.0,50.118,50.1327,50.0886,50.1327,85900.0
2015-05-14 10:40:00,68.2,68.22,68.19,68.21,53400.0,50.1253,50.14,50.118,50.1327,53400.0
2015-05-14 10:45:00,68.22,68.22,68.17,68.17,55600.0,50.14,50.14,50.1033,50.1033,55600.0
2015-05-14 10:50:00,68.17,68.22,68.15,68.2,135700.0,50.1033,50.14,50.0886,50.1253,135700.0
2015-05-14 10:55:00,68.21,68.26,68.19,68.24,141300.0,50.1327,50.1694,50.118,50.1547,141300.0
2015-05-14 11:00:00,68.23,68.26,68.2,68.21,131200.0,50.1474,50.1694,50.1253,50.1327,131200.0
2015-05-14 11:05:00,68.2,68.22,68.13,68.14,260600.0,50.1253,50.14,50.0739,50.0812,260600.0
2015-05-14 11:10:00,68.15,68.15,68.1,68.13,172900.0,50.0886,50.0886,50.0518,50.0739,172900.0
2015-05-14 11:15:00,68.12,68.14,68.09,68.12,106200.0,50.0665,50.0812,50.0445,50.0665,106200.0
2015-05-14 11:20:00,68.12,68.13,68.07,68.08,264100.0,50.0665,50.0739,50.0298,50.0371,264100.0
2015-05-14 11:25:00,68.09,68.14,68.06,68.14,270900.0,50.0445,50.0812,50.0224,50.0812,270900.0
2015-05-14 11:30:00,68.14,68.15,68.08,68.12,421700.0,50.0812,50.0886,50.0371,50.0665,421700.0
2015-05-14 11:35:00,68.12,68.12,68.07,68.1,161800.0,50.0665,50.0665,50.0298,50.0518,161800.0
2015-05-14 11:40:00,68.11,68.13,68.08,68.12,75200.0,50.0592,50.0739,50.0371,50.0665,75200.0
2015-05-14 11:45:00,68.12,68.15,68.11,68.15,114100.0,50.0665,50.0886,50.0592,50.0886,114100.0
2015-05-14 11:50:00,68.15,68.18,68.13,68.16,143500.0,50.0886,50.1106,50.0739,50.0959,143500.0
2015-05-14 11:55:00,68.17,68.2,68.16,68.18,70100.0,50.1033,50.1253,50.0959,50.1106,70100.0
2015-05-14 12:00:00,68.18,68.2,68.17,68.19,53300.0,50.1106,50.1253,50.1033,50.118,53300.0
2015-05-14 12:05:00,68.19,68.2,68.16,68.18,44400.0,50.118,50.1253,50.0959,50.1106,44400.0
2015-05-14 12:10:00,68.17,68.2,68.16,68.2,67600.0,50.1033,50.1253,50.0959,50.1253,67600.0
2015-05-14 12:15:00,68.2,68.22,68.19,68.21,133200.0,50.1253,50.14,50.118,50.1327,133200.0
2015-05-14 12:20:00,68.21,68.24,68.21,68.23,125400.0,50.1327,50.1547,50.1327,50.1474,125400.0
2015-05-14 12:25:00,68.23,68.25,68.19,68.2,225200.0,50.1474,50.1621,50.118,50.1253,225200.0
2015-05-14 12:30:00,68.2,68.26,68.19,68.23,547700.0,50.1253,50.1694,50.118,50.1474,547700.0
2015-05-14 12:35:00,68.23,68.24,68.2,68.2,73000.0,50.1474,50.1547,50.1253,50.1253,73000.0
2015-05-14 12:40:00,68.2,68.21,68.19,68.2,115600.0,50.1253,50.1327,50.118,50.1253,115600.0
2015-05-14 12:45:00,68.2,68.23,68.2,68.23,87800.0,50.1253,50.1474,50.1253,50.1474,87800.0
2015-05-14 12:50:00,68.23,68.23,68.21,68.22,85500.0,50.1474,50.1474,50.1327,50.14,85500.0
2015-05-14 12:55:00,68.23,68.24,68.21,68.24,108300.0,50.1474,50.1547,50.1327,50.1547,108300.0
2015-05-14 13:00:00,68.24,68.26,68.21,68.24,140900.0,50.1547,50.1694,50.1327,50.1547,140900.0
2015-05-14 13:05:00,68.23,68.24,68.21,68.23,125000.0,50.1474,50.1547,50.1327,50.1474,125000.0
2015-05-14 13:10:00,68.22,68.22,68.19,68.2,76100.0,50.14,50.14,50.118,50.1253,76100.0
2015-05-14 13:15:00,68.2,68.21,68.15,68.17,51000.0,50.1253,50.1327,50.0886,50.1033,51000.0
2015-05-14 13:20:00,68.17,68.22,68.16,68.22,44400.0,50.1033,50.14,50.0959,50.14,44400.0
2015-05-14 13:25:00,68.21,68.28,68.2,68.28,93400.0,50.1327,50.1841,50.1253,50.1841,93400.0
2015-05-14 13:30:00,68.28,68.3,68.27,68.28,124500.0,50.1841,50.1988,50.1768,50.1841,124500.0
2015-05-14 13:35:00,68.29,68.31,68.26,68.26,85900.0,50.1915,50.2062,50.1694,50.1694,85900.0
2015-05-14 13:40:00,68.27,68.28,68.24,68.25,68400.0,50.1768,50.1841,50.1547,50.1621,68400.0
2015-05-14 13:45:00,68.25,68.27,68.24,68.25,52100.0,50.1621,50.1768,50.1547,50.1621,52100.0
2015-05-14 13:50:00,68.25,68.29,68.25,68.28,43500.0,50.1621,50.1915,50.1621,50.1841,43500.0
2015-05-14 13:55:00,68.28,68.29,68.27,68.27,38200.0,50.1841,50.1915,50.1768,50.1768,38200.0
2015-05-14 14:00:00,68.27,68.28,68.24,68.25,51400.0,50.1768,50.1841,50.1547,50.1621,51400.0
2015-05-14 14:05:00,68.25,68.28,68.24,68.27,29300.0,50.1621,50.1841,50.1547,50.1768,29300.0
2015-05-14 14:10:00,68.28,68.29,68.25,68.28,70700.0,50.1841,50.1915,50.1621,50.1841,70700.0
2015-05-14 14:15:00,68.27,68.29,68.26,68.27,82100.0,50.1768,50.1915,50.1694,50.1768,82100.0
2015-05-14 14:20:00,68.27,68.28,68.25,68.28,37200.0,50.1768,50.1841,50.1621,50.1841,37200.0
2015-05-14 14:25:00,68.28,68.28,68.25,68.26,42700.0,50.1841,50.1841,50.1621,50.1694,42700.0
2015-05-14 14:30:00,68.26,68.28,68.25,68.27,251500.0,50.1694,50.1841,50.1621,50.1768,251500.0
2015-05-14 14:35:00,68.27,68.27,68.23,68.24,180600.0,50.1768,50.1768,50.1474,50.1547,180600.0
2015-05-14 14:40:00,68.24,68.25,68.22,68.22,156000.0,50.1547,50.1621,50.14,50.14,156000.0
2015-05-14 14:45:00,68.22,68.23,68.21,68.22,50800.0,50.14,50.1474,50.1327,50.14,50800.0
2015-05-14 14:50:00,68.22,68.25,68.21,68.25,42700.0,50.14,50.1621,50.1327,50.1621,42700.0
2015-05-14 14:55:00,68.24,68.25,68.23,68.25,49200.0,50.1547,50.1621,50.1474,50.1621,49200.0
2015-05-14 15:00:00,68.26,68.29,68.25,68.28,144300.0,50.1694,50.1915,50.1621,50.1841,144300.0
2015-05-14 15:05:00,68.28,68.29,68.27,68.28,105500.0,50.1841,50.1915,50.1768,50.1841,105500.0
2015-05-14 15:10:00,68.28,68.31,68.28,68.31,83100.0,50.1841,50.2062,50.1841,50.2062,83100.0
2015-05-14 15:15:00,68.31,68.31,68.28,68.31,838700.0,50.2062,50.2062,50.1841,50.2062,838700.0
2015-05-14 15:20:00,68.31,68.34,68.3,68.31,726700.0,50.2062,50.2282,50.1988,50.2062,726700.0
2015-05-14 15:25:00,68.31,68.32,68.3,68.31,61400.0,50.2062,50.2135,50.1988,50.2062,61400.0
2015-05-14 15:30:00,68.31,68.33,68.3,68.3,129400.0,50.2062,50.2209,50.1988,50.1988,129400.0
2015-05-14 15:35:00,68.31,68.32,68.3,68.31,147300.0,50.2062,50.2135,50.1988,50.2062,147300.0
2015-05-14 15:40:00,68.31,68.32,68.29,68.3,221800.0,50.2062,50.2135,50.1915,50.1988,221800.0
2015-05-14 15:45:00,68.3,68.32,68.3,68.31,182200.0,50.1988,50.2135,50.1988,50.2062,182200.0
2015-05-14 15:50:00,68.31,68.35,68.31,68.32,547800.0,50.2062,50.2356,50.2062,50.2135,547800.0
2015-05-14 15:55:00,68.32,68.36,68.3,68.34,1569800.0,50.2135,50.2429,50.1988,50.2282,1569800.0
2015-05-15 09:30:00,68.1,68.18,68.08,68.15,416600.0,50.0518,50.1106,50.0371,50.0886,416600.0
2015-05-15 09:35:00,68.15,68.15,68.05,68.08,266000.0,50.0886,50.0886,50.0151,50.0371,266000.0
2015-05-15 09:40:00,68.07,68.07,68.0,68.06,278900.0,50.0298,50.0298,49.9783,50.0224,278900.0
2015-05-15 09:45:00,68.06,68.12,68.04,68.11,294300.0,50.0224,50.0665,50.0077,50.0592,294300.0
2015-05-15 09:50:00,68.11,68.12,68.05,68.06,565500.0,50.0592,50.0665,50.0151,50.0224,565500.0
2015-05-15 09:55:00,68.07,68.11,68.04,68.09,199400.0,50.0298,50.0592,50.0077,50.0445,199400.0
2015-05-15 10:00:00,68.09,68.13,67.98,68.01,392300.0,50.0445,50.0739,49.9637,49.9857,392300.0
2015-05-15 10:05:00,68.0,68.16,68.0,68.14,194500.0,49.9783,50.0959,49.9783,50.0812,194500.0
2015-05-15 10:10:00,68.13,68.18,68.09,68.11,176500.0,50.0739,50.1106,50.0445,50.0592,176500.0
2015-05-15 10:15:00,68.11,68.17,68.1,68.11,229300.0,50.0592,50.1033,50.0518,50.0592,229300.0
2015-05-15 10:20:00,68.1,68.16,68.07,68.1,183700.0,50.0518,50.0959,50.0298,50.0518,183700.0
2015-05-15 10:25:00,68.1,68.18,68.1,68.17,218100.0,50.0518,50.1106,50.0518,50.1033,218100.0
2015-05-15 10:30:00,68.16,68.17,68.09,68.13,298700.0,50.0959,50.1033,50.0445,50.0739,298700.0
2015-05-15 10:35:00,68.13,68.19,68.1,68.19,413000.0,50.0739,50.118,50.0518,50.118,413000.0
2015-05-15 10:40:00,68.19,68.23,68.17,68.22,206800.0,50.118,50.1474,50.1033,50.14,206800.0
2015-05-15 10:45:00,68.23,68.29,68.23,68.26,136900.0,50.1474,50.1915,50.1474,50.1694,136900.0
2015-05-15 10:50:00,68.26,68.28,68.23,68.26,204500.0,50.1694,50.1841,50.1474,50.1694,204500.0
2015-05-15 10:55:00,68.26,68.27,68.22,68.25,193400.0,50.1694,50.1768,50.14,50.1621,193400.0
2015-05-15 11:00:00,68.25,68.29,68.22,68.29,116600.0,50.1621,50.1915,50.14,50.1915,116600.0
2015-05-15 11:05:00,68.3,68.32,68.25,68.31,155500.0,50.1988,50.2135,50.1621,50.2062,155500.0
2015-05-15 11:10:00,68.31,68.31,68.25,68.28,123700.0,50.2062,50.2062,50.1621,50.1841,123700.0
2015-05-15 11:15:00,68.28,68.3,68.22,68.23,85400.0,50.1841,50.1988,50.14,50.1474,85400.0
2015-05-15 11:20:00,68.23,68.27,68.22,68.27,242900.0,50.1474,50.1768,50.14,50.1768,242900.0
2015-05-15 11:25:00,68.27,68.31,68.24,68.29,985400.0,50.1768,50.2062,50.1547,50.1915,985400.0
2015-05-15 11:30:00,68.3,68.35,68.28,68.32,331700.0,50.1988,50.2356,50.1841,50.2135,331700.0
2015-05-15 11:35:00,68.32,68.36,68.3,68.3,167800.0,50.2135,50.2429,50.1988,50.1988,167800.0
2015-05-15 11:40:00,68.31,68.36,68.28,68.35,178900.0,50.2062,50.2429,50.1841,50.2356,178900.0
2015-05-15 11:45:00,68.36,68.36,68.29,68.3,145100.0,50.2429,50.2429,50.1915,50.1988,145100.0
2015-05-15 11:50:00,68.3,68.3,68.27,68.29,63500.0,50.1988,50.1988,50.1768,50.1915,63500.0
2015-05-15 11:55:00,68.3,68.3,68.26,68.29,87400.0,50.1988,50.1988,50.1694,50.1915,87400.0
2015-05-15 12:00:00,68.3,68.31,68.27,68.28,59400.0,50.1988,50.2062,50.1768,50.1841,59400.0
2015-05-15 12:05:00,68.28,68.32,68.27,68.31,81600.0,50.1841,50.2135,50.1768,50.2062,81600.0
2015-05-15 12:10:00,68.31,68.31,68.3,68.31,155200.0,50.2062,50.2062,50.1988,50.2062,155200.0
2015-05-15 12:15:00,68.31,68.31,68.29,68.31,60400.0,50.2062,50.2062,50.1915,50.2062,60400.0
2015-05-15 12:20:00,68.31,68.33,68.3,68.31,144100.0,50.2062,50.2209,50.1988,50.2062,144100.0
2015-05-15 12:25:00,68.32,68.32,68.29,68.29,107300.0,50.2135,50.2135,50.1915,50.1915,107300.0
2015-05-15 12:30:00,68.29,68.33,68.28,68.31,57100.0,50.1915,50.2209,50.1841,50.2062,57100.0
2015-05-15 12:35:00,68.32,68.33,68.31,68.32,32700.0,50.2135,50.2209,50.2062,50.2135,32700.0
2015-05-15 12:40:00,68.32,68.35,68.31,68.35,82800.0,50.2135,50.2356,50.2062,50.2356,82800.0
2015-05-15 12:45:00,68.34,68.36,68.33,68.34,49000.0,50.2282,50.2429,50.2209,50.2282,49000.0
2015-05-15 12:50:00,68.34,68.36,68.33,68.35,31200.0,50.2282,50.2429,50.2209,50.2356,31200.0
2015-05-15 12:55:00,68.35,68.36,68.33,68.36,62400.0,50.2356,50.2429,50.2209,50.2429,62400.0
2015-05-15 13:00:00,68.36,68.36,68.35,68.35,34200.0,50.2429,50.2429,50.2356,50.2356,34200.0
2015-05-15 13:05:00,68.34,68.35,68.33,68.33,31000.0,50.2282,50.2356,50.2209,50.2209,31000.0
2015-05-15 13:10:00,68.34,68.35,68.33,68.34,44000.0,50.2282,50.2356,50.2209,50.2282,44000.0
2015-05-15 13:15:00,68.35,68.36,68.31,68.33,90400.0,50.2356,50.2429,50.2062,50.2209,90400.0
2015-05-15 13:20:00,68.34,68.35,68.33,68.34,75400.0,50.2282,50.2356,50.2209,50.2282,75400.0
2015-05-15 13:25:00,68.35,68.36,68.34,68.35,14000.0,50.2356,50.2429,50.2282,50.2356,14000.0
2015-05-15 13:30:00,68.35,68.41,68.35,68.4,72200.0,50.2356,50.2797,50.2356,50.2723,72200.0
2015-05-15 13:35:00,68.41,68.42,68.35,68.36,150400.0,50.2797,50.287,50.2356,50.2429,150400.0
2015-05-15 13:40:00,68.36,68.37,68.34,68.36,32100.0,50.2429,50.2503,50.2282,50.2429,32100.0
2015-05-15 13:45:00,68.37,68.37,68.35,68.35,22400.0,50.2503,50.2503,50.2356,50.2356,22400.0
2015-05-15 13:50:00,68.35,68.37,68.35,68.35,29600.0,50.2356,50.2503,50.2356,50.2356,29600.0
2015-05-15 13:55:00,68.35,68.37,68.33,68.34,91100.0,50.2356,50.2503,50.2209,50.2282,91100.0
2015-05-15 14:00:00,68.34,68.35,68.32,68.33,58100.0,50.2282,50.2356,50.2135,50.2209,58100.0
2015-05-15 14:05:00,68.33,68.34,68.3,68.33,45200.0,50.2209,50.2282,50.1988,50.2209,45200.0
2015-05-15 14:10:00,68.33,68.37,68.33,68.37,43900.0,50.2209,50.2503,50.2209,50.2503,43900.0
2015-05-15 14:15:00,68.37,68.39,68.37,68.37,27300.0,50.2503,50.265,50.2503,50.2503,27300.0
2015-05-15 14:20:00,68.38,68.39,68.38,68.38,42700.0,50.2576,50.265,50.2576,50.2576,42700.0
2015-05-15 14:25:00,68.39,68.41,68.38,68.4,133800.0,50.265,50.2797,50.2576,50.2723,133800.0
2015-05-15 14:30:00,68.4,68.43,68.39,68.42,61900.0,50.2723,50.2944,50.265,50.287,61900.0
2015-05-15 14:35:00,68.42,68.43,68.41,68.41,32200.0,50.287,50.2944,50.2797,50.2797,32200.0
2015-05-15 14:40:00,68.41,68.44,68.41,68.42,38000.0,50.2797,50.3017,50.2797,50.287,38000.0
2015-05-15 14:45:00,68.42,68.48,68.41,68.45,94700.0,50.287,50.3311,50.2797,50.3091,94700.0
2015-05-15 14:50:00,68.45,68.46,68.43,68.45,34500.0,50.3091,50.3164,50.2944,50.3091,34500.0
2015-05-15 14:55:00,68.45,68.47,68.45,68.47,41100.0,50.3091,50.3238,50.3091,50.3238,41100.0
2015-05-15 15:00:00,68.47,68.47,68.45,68.47,118700.0,50.3238,50.3238,50.3091,50.3238,118700.0
2015-05-15 15:05:00,68.47,68.47,68.43,68.45,75000.0,50.3238,50.3238,50.2944,50.3091,75000.0
2015-05-15 15:10:00,68.45,68.46,68.42,68.44,54500.0,50.3091,50.3164,50.287,50.3017,54500.0
2015-05-15 15:15:00,68.44,68.45,68.43,68.43,117600.0,50.3017,50.3091,50.2944,50.2944,117600.0
2015-05-15 15:20:00,68.44,68.44,68.4,68.41,167500.0,50.3017,50.3017,50.2723,50.2797,167500.0
2015-05-15 15:25:00,68.4,68.41,68.38,68.39,86800.0,50.2723,50.2797,50.2576,50.265,86800.0
2015-05-15 15:30:00,68.39,68.41,68.37,68.4,142500.0,50.265,50.2797,50.2503,50.2723,142500.0
2015-05-15 15:35:00,68.4,68.42,68.4,68.41,158100.0,50.2723,50.287,50.2723,50.2797,158100.0
2015-05-15 15:40:00,68.41,68.42,68.4,68.42,108800.0,50.2797,50.287,50.2723,50.287,108800.0
2015-05-15 15:45:00,68.41,68.43,68.41,68.42,311900.0,50.2797,50.2944,50.2797,50.287,311900.0
2015-05-15 15:50:00,68.41,68.45,68.41,68.45,179400.0,50.2797,50.3091,50.2797,50.3091,179400.0
2015-05-15 15:55:00,68.45,68.45,68.4,68.4,478600.0,50.3091,50.3091,50.2723,50.2723,478600.0
2015-05-18 09:30:00,68.1,68.12,68.02,68.04,394600.0,50.0518,50.0665,49.993,50.0077,394600.0
2015-05-18 09:35:00,68.04,68.06,68.0,68.03,369500.0,50.0077,50.0224,49.9783,50.0004,369500.0
2015-05-18 09:40:00,68.04,68.05,68.0,68.03,222800.0,50.0077,50.0151,49.9783,50.0004,222800.0
2015-05-18 09:45:00,68.03,68.04,67.99,68.01,346600.0,50.0004,50.0077,49.971,49.9857,346600.0
2015-05-18 09:50:00,68.02,68.05,67.99,68.01,474800.0,49.993,50.0151,49.971,49.9857,474800.0
2015-05-18 09:55:00,68.02,68.04,68.01,68.03,70400.0,49.993,50.0077,49.9857,50.0004,70400.0
2015-05-18 10:00:00,68.03,68.13,68.02,68.1,212800.0,50.0004,50.0739,49.993,50.0518,212800.0
2015-05-18 10:05:00,68.1,68.15,68.06,68.07,86400.0,50.0518,50.0886,50.0224,50.0298,86400.0
2015-05-18 10:10:00,68.07,68.08,68.03,68.03,122900.0,50.0298,50.0371,50.0004,50.0004,122900.0
2015-05-18 10:15:00,68.03,68.06,68.0,68.03,120200.0,50.0004,50.0224,49.9783,50.0004,120200.0
2015-05-18 10:20:00,68.03,68.06,68.0,68.03,165700.0,50.0004,50.0224,49.9783,50.0004,165700.0
2015-05-18 10:25:00,68.03,68.05,68.01,68.03,189500.0,50.0004,50.0151,49.9857,50.0004,189500.0
2015-05-18 10:30:00,68.04,68.09,68.03,68.05,92200.0,50.0077,50.0445,50.0004,50.0151,92200.0
2015-05-18 10:35:00,68.05,68.09,68.03,68.05,233300.0,50.0151,50.0445,50.0004,50.0151,233300.0
2015-05-18 10:40:00,68.05,68.1,68.04,68.07,137200.0,50.0151,50.0518,50.0077,50.0298,137200.0
2015-05-18 10:45:00,68.07,68.1,68.05,68.08,60000.0,50.0298,50.0518,50.0151,50.0371,60000.0
2015-05-18 10:50:00,68.08,68.11,68.07,68.1,55400.0,50.0371,50.0592,50.0298,50.0518,55400.0
2015-05-18 10:55:00,68.1,68.14,68.06,68.14,137100.0,50.0518,50.0812,50.0224,50.0812,137100.0
2015-05-18 11:00:00,68.14,68.17,68.13,68.13,97000.0,50.0812,50.1033,50.0739,50.0739,97000.0
2015-05-18 11:05:00,68.13,68.15,68.11,68.13,61100.0,50.0739,50.0886,50.0592,50.0739,61100.0
2015-05-18 11:10:00,68.14,68.15,68.1,68.14,105800.0,50.0812,50.0886,50.0518,50.0812,105800.0
2015-05-18 11:15:00,68.13,68.15,68.08,68.13,214800.0,50.0739,50.0886,50.0371,50.0739,214800.0
2015-05-18 11:20:00,68.13,68.15,68.11,68.15,166800.0,50.0739,50.0886,50.0592,50.0886,166800.0
2015-05-18 11:25:00,68.14,68.2,68.14,68.2,139900.0,50.0812,50.1253,50.0812,50.1253,139900.0
2015-05-18 11:30:00,68.2,68.25,68.19,68.22,113700.0,50.1253,50.1621,50.118,50.14,113700.0
2015-05-18 11:35:00,68.22,68.24,68.2,68.24,37000.0,50.14,50.1547,50.1253,50.1547,37000.0
2015-05-18 11:40:00,68.23,68.24,68.21,68.23,54900.0,50.1474,50.1547,50.1327,50.1474,54900.0
2015-05-18 11:45:00,68.24,68.25,68.2,68.2,40500.0,50.1547,50.1621,50.1253,50.1253,40500.0
2015-05-18 11:50:00,68.21,68.21,68.17,68.18,200900.0,50.1327,50.1327,50.1033,50.1106,200900.0
2015-05-18 11:55:00,68.19,68.21,68.17,68.2,122900.0,50.118,50.1327,50.1033,50.1253,122900.0
2015-05-18 12:00:00,68.2,68.21,68.19,68.2,122700.0,50.1253,50.1327,50.118,50.1253,122700.0
2015-05-18 12:05:00,68.2,68.22,68.18,68.2,38400.0,50.1253,50.14,50.1106,50.1253,38400.0
2015-05-18 12:10:00,68.19,68.22,68.17,68.17,105700.0,50.118,50.14,50.1033,50.1033,105700.0
2015-05-18 12:15:00,68.17,68.19,68.15,68.19,89500.0,50.1033,50.118,50.0886,50.118,89500.0
2015-05-18 12:20:00,68.19,68.19,68.16,68.17,53700.0,50.118,50.118,50.0959,50.1033,53700.0
2015-05-18 12:25:00,68.18,68.19,68.17,68.17,55800.0,50.1106,50.118,50.1033,50.1033,55800.0
2015-05-18 12:30:00,68.17,68.19,68.16,68.17,101700.0,50.1033,50.118,50.0959,50.1033,101700.0
2015-05-18 12:35:00,68.18,68.2,68.17,68.19,79900.0,50.1106,50.1253,50.1033,50.118,79900.0
2015-05-18 12:40:00,68.19,68.22,68.17,68.22,72300.0,50.118,50.14,50.1033,50.14,72300.0
2015-05-18 12:45:00,68.21,68.23,68.2,68.23,76400.0,50.1327,50.1474,50.1253,50.1474,76400.0
2015-05-18 12:50:00,68.22,68.22,68.2,68.21,17500.0,50.14,50.14,50.1253,50.1327,17500.0
2015-05-18 12:55:00,68.21,68.22,68.2,68.21,137200.0,50.1327,50.14,50.1253,50.1327,137200.0
2015-05-18 13:00:00,68.21,68.23,68.2,68.22,115800.0,50.1327,50.1474,50.1253,50.14,115800.0
2015-05-18 13:05:00,68.22,68.22,68.19,68.2,48100.0,50.14,50.14,50.118,50.1253,48100.0
2015-05-18 13:10:00,68.21,68.21,68.19,68.21,100500.0,50.1327,50.1327,50.118,50.1327,100500.0
2015-05-18 13:15:00,68.2,68.21,68.19,68.21,140200.0,50.1253,50.1327,50.118,50.1327,140200.0
2015-05-18 13:20:00,68.21,68.24,68.2,68.23,106800.0,50.1327,50.1547,50.1253,50.1474,106800.0
2015-05-18 13:25:00,68.22,68.23,68.2,68.2,88800.0,50.14,50.1474,50.1253,50.1253,88800.0
2015-05-18 13:30:00,68.2,68.23,68.19,68.23,143900.0,50.1253,50.1474,50.118,50.1474,143900.0
2015-05-18 13:35:00,68.22,68.23,68.21,68.22,105600.0,50.14,50.1474,50.1327,50.14,105600.0
2015-05-18 13:40:00,68.22,68.23,68.18,68.19,103100.0,50.14,50.1474,50.1106,50.118,103100.0
2015-05-18 13:45:00,68.19,68.19,68.15,68.17,73300.0,50.118,50.118,50.0886,50.1033,73300.0
2015-05-18 13:50:00,68.17,68.2,68.16,68.17,52300.0,50.1033,50.1253,50.0959,50.1033,52300.0
2015-05-18 13:55:00,68.17,68.18,68.11,68.16,107400.0,50.1033,50.1106,50.0592,50.0959,107400.0
2015-05-18 14:00:00,68.15,68.16,68.13,68.14,38800.0,50.0886,50.0959,50.0739,50.0812,38800.0
2015-05-18 14:05:00,68.14,68.17,68.12,68.12,62100.0,50.0812,50.1033,50.0665,50.0665,62100.0
2015-05-18 14:10:00,68.13,68.15,68.12,68.14,67300.0,50.0739,50.0886,50.0665,50.0812,67300.0
2015-05-18 14:15:00,68.14,68.15,68.12,68.13,107900.0,50.0812,50.0886,50.0665,50.0739,107900.0
2015-05-18 14:20:00,68.13,68.13,68.11,68.11,38200.0,50.0739,50.0739,50.0592,50.0592,38200.0
2015-05-18 14:25:00,68.11,68.12,68.1,68.12,97800.0,50.0592,50.0665,50.0518,50.0665,97800.0
2015-05-18 14:30:00,68.12,68.12,68.09,68.09,72700.0,50.0665,50.0665,50.0445,50.0445,72700.0
2015-05-18 14:35:00,68.09,68.11,68.07,68.08,96700.0,50.0445,50.0592,50.0298,50.0371,96700.0
2015-05-18 14:40:00,68.08,68.11,68.07,68.09,70000.0,50.0371,50.0592,50.0298,50.0445,70000.0
2015-05-18 14:45:00,68.09,68.11,68.07,68.09,59900.0,50.0445,50.0592,50.0298,50.0445,59900.0
2015-05-18 14:50:00,68.09,68.11,68.09,68.11,30100.0,50.0445,50.0592,50.0445,50.0592,30100.0
2015-05-18 14:55:00,68.11,68.12,68.1,68.11,31800.0,50.0592,50.0665,50.0518,50.0592,31800.0
2015-05-18 15:00:00,68.1,68.11,68.09,68.11,76000.0,50.0518,50.0592,50.0445,50.0592,76000.0
2015-05-18 15:05:00,68.11,68.13,68.1,68.13,31600.0,50.0592,50.0739,50.0518,50.0739,31600.0
2015-05-18 15:10:00,68.13,68.13,68.1,68.12,167600.0,50.0739,50.0739,50.0518,50.0665,167600.0
2015-05-18 15:15:00,68.11,68.15,68.11,68.15,160600.0,50.0592,50.0886,50.0592,50.0886,160600.0
2015-05-18 15:20:00,68.15,68.2,68.15,68.2,221000.0,50.0886,50.1253,50.0886,50.1253,221000.0
2015-05-18 15:25:00,68.2,68.2,68.17,68.18,167300.0,50.1253,50.1253,50.1033,50.1106,167300.0
2015-05-18 15:30:00,68.17,68.18,68.15,68.17,201500.0,50.1033,50.1106,50.0886,50.1033,201500.0
2015-05-18 15:35:00,68.17,68.19,68.17,68.17,144400.0,50.1033,50.118,50.1033,50.1033,144400.0
2015-05-18 15:40:00,68.17,68.19,68.16,68.18,117400.0,50.1033,50.118,50.0959,50.1106,117400.0
2015-05-18 15:45:00,68.18,68.19,68.17,68.19,218500.0,50.1106,50.118,50.1033,50.118,218500.0
2015-05-18 15:50:00,68.19,68.21,68.18,68.21,289500.0,50.118,50.1327,50.1106,50.1327,289500.0
2015-05-18 15:55:00,68.21,68.22,68.17,68.19,796800.0,50.1327,50.14,50.1033,50.118,796800.0
2015-05-19 09:30:00,67.92,67.96,67.89,67.94,313000.0,49.9196,49.949,49.8975,49.9343,313000.0
2015-05-19 09:35:00,67.93,67.94,67.84,67.9,308600.0,49.9269,49.9343,49.8608,49.9049,308600.0
2015-05-19 09:40:00,67.9,67.97,67.86,67.96,305000.0,49.9049,49.9563,49.8755,49.949,305000.0
2015-05-19 09:45:00,67.96,68.01,67.93,67.98,188300.0,49.949,49.9857,49.9269,49.9637,188300.0
2015-05-19 09:50:00,67.98,68.01,67.96,67.98,328700.0,49.9637,49.9857,49.949,49.9637,328700.0
2015-05-19 09:55:00,67.98,68.02,67.97,67.99,226300.0,49.9637,49.993,49.9563,49.971,226300.0
2015-05-19 10:00:00,67.99,68.02,67.95,67.97,158800.0,49.971,49.993,49.9416,49.9563,158800.0
2015-05-19 10:05:00,67.97,67.98,67.94,67.98,233300.0,49.9563,49.9637,49.9343,49.9637,233300.0
2015-05-19 10:10:00,67.97,68.0,67.94,67.98,218900.0,49.9563,49.9783,49.9343,49.9637,218900.0
2015-05-19 10:15:00,67.99,68.0,67.96,67.98,145000.0,49.971,49.9783,49.949,49.9637,145000.0
2015-05-19 10:20:00,67.98,67.98,67.93,67.95,155100.0,49.9637,49.9637,49.9269,49.9416,155100.0
2015-05-19 10:25:00,67.95,68.01,67.93,68.0,232400.0,49.9416,49.9857,49.9269,49.9783,232400.0
2015-05-19 10:30:00,68.01,68.04,68.0,68.02,172400.0,49.9857,50.0077,49.9783,49.993,172400.0
2015-05-19 10:35:00,68.02,68.05,68.01,68.05,170100.0,49.993,50.0151,49.9857,50.0151,170100.0
2015-05-19 10:40:00,68.04,68.04,68.0,68.01,154400.0,50.0077,50.0077,49.9783,49.9857,154400.0
2015-05-19 10:45:00,68.01,68.04,68.0,68.0,100600.0,49.9857,50.0077,49.9783,49.9783,100600.0
2015-05-19 10:50:00,68.0,68.01,67.94,67.96,150900.0,49.9783,49.9857,49.9343,49.949,150900.0
2015-05-19 10:55:00,67.95,67.96,67.92,67.93,297000.0,49.9416,49.949,49.9196,49.9269,297000.0
2015-05-19 11:00:00,67.92,67.95,67.9,67.9,181600.0,49.9196,49.9416,49.9049,49.9049,181600.0
2015-05-19 11:05:00,67.9,67.92,67.87,67.88,209000.0,49.9049,49.9196,49.8828,49.8902,209000.0
2015-05-19 11:10:00,67.88,67.93,67.87,67.92,182200.0,49.8902,49.9269,49.8828,49.9196,182200.0
2015-05-19 11:15:00,67.91,67.99,67.91,67.98,137300.0,49.9122,49.971,49.9122,49.9637,137300.0
2015-05-19 11:20:00,67.98,68.01,67.97,67.99,111600.0,49.9637,49.9857,49.9563,49.971,111600.0
2015-05-19 11:25:00,67.99,68.05,67.98,68.03,281300.0,49.971,50.0151,49.9637,50.0004,281300.0
2015-05-19 11:30:00,68.03,68.07,68.0,68.03,193500.0,50.0004,50.0298,49.9783,50.0004,193500.0
2015-05-19 11:35:00,68.03,68.04,68.01,68.03,153500.0,50.0004,50.0077,49.9857,50.0004,153500.0
2015-05-19 11:40:00,68.02,68.03,67.99,67.99,77800.0,49.993,50.0004,49.971,49.971,77800.0
2015-05-19 11:45:00,67.99,68.01,67.98,68.01,62100.0,49.971,49.9857,49.9637,49.9857,62100.0
2015-05-19 11:50:00,68.02,68.05,68.01,68.02,143100.0,49.993,50.0151,49.9857,49.993,143100.0
2015-05-19 11:55:00,68.01,68.03,67.99,68.02,57100.0,49.9857,50.0004,49.971,49.993,57100.0
2015-05-19 12:00:00,68.02,68.04,68.0,68.04,78700.0,49.993,50.0077,49.9783,50.0077,78700.0
2015-05-19 12:05:00,68.04,68.05,68.01,68.02,55600.0,50.0077,50.0151,49.9857,49.993,55600.0
2015-05-19 12:10:00,68.02,68.03,68.0,68.03,22400.0,49.993,50.0004,49.9783,50.0004,22400.0
2015-05-19 12:15:00,68.03,68.03,67.99,68.0,47100.0,50.0004,50.0004,49.971,49.9783,47100.0
2015-05-19 12:20:00,68.01,68.01,67.95,67.96,73000.0,49.9857,49.9857,49.9416,49.949,73000.0
2015-05-19 12:25:00,67.97,67.99,67.96,67.98,76300.0,49.9563,49.971,49.949,49.9637,76300.0
2015-05-19 12:30:00,67.97,68.0,67.97,68.0,108000.0,49.9563,49.9783,49.9563,49.9783,108000.0
2015-05-19 12:35:00,68.01,68.01,67.99,68.01,24000.0,49.9857,49.9857,49.971,49.9857,24000.0
2015-05-19 12:40:00,68.01,68.01,67.97,67.98,50200.0,49.9857,49.9857,49.9563,49.9637,50200.0
2015-05-19 12:45:00,67.98,68.02,67.97,68.02,54000.0,49.9637,49.993,49.9563,49.993,54000.0
2015-05-19 12:50:00,68.02,68.03,68.0,68.02,35800.0,49.993,50.0004,49.9783,49.993,35800.0
2015-05-19 12:55:00,68.02,68.03,67.99,68.03,66900.0,49.993,50.0004,49.971,50.0004,66900.0
2015-05-19 13:00:00,68.02,68.02,67.97,67.98,92900.0,49.993,49.993,49.9563,49.9637,92900.0
2015-05-19 13:05:00,67.98,68.0,67.98,67.98,43400.0,49.9637,49.9783,49.9637,49.9637,43400.0
2015-05-19 13:10:00,67.98,67.99,67.96,67.98,45900.0,49.9637,49.971,49.949,49.9637,45900.0
2015-05-19 13:15:00,67.98,67.99,67.97,67.98,31600.0,49.9637,49.971,49.9563,49.9637,31600.0
2015-05-19 13:20:00,67.99,68.0,67.97,67.99,57400.0,49.971,49.9783,49.9563,49.971,57400.0
2015-05-19 13:25:00,67.98,68.02,67.97,68.01,57400.0,49.9637,49.993,49.9563,49.9857,57400.0
2015-05-19 13:30:00,68.02,68.03,68.0,68.03,99500.0,49.993,50.0004,49.9783,50.0004,99500.0
2015-05-19 13:35:00,68.03,68.07,68.02,68.06,44500.0,50.0004,50.0298,49.993,50.0224,44500.0
2015-05-19 13:40:00,68.07,68.07,68.05,68.07,67100.0,50.0298,50.0298,50.0151,50.0298,67100.0
2015-05-19 13:45:00,68.07,68.08,68.05,68.06,61200.0,50.0298,50.0371,50.0151,50.0224,61200.0
2015-05-19 13:50:00,68.06,68.09,68.06,68.06,34700.0,50.0224,50.0445,50.0224,50.0224,34700.0
2015-05-19 13:55:00,68.06,68.07,68.03,68.04,46600.0,50.0224,50.0298,50.0004,50.0077,46600.0
2015-05-19 14:00:00,68.04,68.06,68.03,68.05,52600.0,50.0077,50.0224,50.0004,50.0151,52600.0
2015-05-19 14:05:00,68.04,68.05,68.02,68.03,87300.0,50.0077,50.0151,49.993,50.0004,87300.0
2015-05-19 14:10:00,68.03,68.06,68.02,68.05,120800.0,50.0004,50.0224,49.993,50.0151,120800.0
2015-05-19 14:15:00,68.05,68.06,68.04,68.06,47500.0,50.0151,50.0224,50.0077,50.0224,47500.0
2015-05-19 14:20:00,68.06,68.06,68.04,68.05,60400.0,50.0224,50.0224,50.0077,50.0151,60400.0
2015-05-19 14:25:00,68.05,68.06,68.03,68.03,115700.0,50.0151,50.0224,50.0004,50.0004,115700.0
2015-05-19 14:30:00,68.04,68.04,68.01,68.02,47300.0,50.0077,50.0077,49.9857,49.993,47300.0
2015-05-19 14:35:00,68.02,68.02,67.94,67.96,201200.0,49.993,49.993,49.9343,49.949,201200.0
2015-05-19 14:40:00,67.97,67.99,67.95,67.99,30900.0,49.9563,49.971,49.9416,49.971,30900.0
2015-05-19 14:45:00,67.99,68.0,67.95,67.99,97600.0,49.971,49.9783,49.9416,49.971,97600.0
2015-05-19 14:50:00,67.98,68.0,67.98,67.99,69300.0,49.9637,49.9783,49.9637,49.971,69300.0
2015-05-19 14:55:00,67.99,68.02,67.99,67.99,50900.0,49.971,49.993,49.971,49.971,50900.0
2015-05-19 15:00:00,68.0,68.01,67.97,68.0,50800.0,49.9783,49.9857,49.9563,49.9783,50800.0
2015-05-19 15:05:00,67.99,67.99,67.93,67.94,57300.0,49.971,49.971,49.9269,49.9343,57300.0
2015-05-19 15:10:00,67.94,67.94,67.88,67.88,120500.0,49.9343,49.9343,49.8902,49.8902,120500.0
2015-05-19 15:15:00,67.88,67.91,67.87,67.9,182300.0,49.8902,49.9122,49.8828,49.9049,182300.0
2015-05-19 15:20:00,67.9,67.93,67.9,67.92,99200.0,49.9049,49.9269,49.9049,49.9196,99200.0
2015-05-19 15:25:00,67.93,67.94,67.9,67.93,93400.0,49.9269,49.9343,49.9049,49.9269,93400.0
2015-05-19 15:30:00,67.94,67.94,67.9,67.92,58900.0,49.9343,49.9343,49.9049,49.9196,58900.0
2015-05-19 15:35:00,67.92,67.97,67.91,67.94,103200.0,49.9196,49.9563,49.9122,49.9343,103200.0
2015-05-19 15:40:00,67.94,67.94,67.9,67.92,196600.0,49.9343,49.9343,49.9049,49.9196,196600.0
2015-05-19 15:45:00,67.91,67.95,67.9,67.94,171200.0,49.9122,49.9416,49.9049,49.9343,171200.0
2015-05-19 15:50:00,67.93,67.94,67.89,67.9,333500.0,49.9269,49.9343,49.8975,49.9049,333500.0
2015-05-19 15:55:00,67.91,67.94,67.88,67.92,513100.0,49.9122,49.9343,49.8902,49.9196,513100.0
2015-05-20 09:30:00,67.9,67.91,67.84,67.84,315900.0,49.9049,49.9122,49.8608,49.8608,315900.0
2015-05-20 09:35:00,67.84,67.85,67.8,67.85,359700.0,49.8608,49.8681,49.8314,49.8681,359700.0
2015-05-20 09:40:00,67.85,67.85,67.81,67.83,125500.0,49.8681,49.8681,49.8387,49.8534,125500.0
2015-05-20 09:45:00,67.82,67.86,67.8,67.84,207300.0,49.8461,49.8755,49.8314,49.8608,207300.0
2015-05-20 09:50:00,67.84,67.9,67.84,67.9,118200.0,49.8608,49.9049,49.8608,49.9049,118200.0
2015-05-20 09:55:00,67.9,67.9,67.83,67.86,166300.0,49.9049,49.9049,49.8534,49.8755,166300.0
2015-05-20 10:00:00,67.86,67.91,67.83,67.88,129100.0,49.8755,49.9122,49.8534,49.8902,129100.0
2015-05-20 10:05:00,67.88,67.92,67.87,67.89,107200.0,49.8902,49.9196,49.8828,49.8975,107200.0
2015-05-20 10:10:00,67.9,67.91,67.87,67.87,84000.0,49.9049,49.9122,49.8828,49.8828,84000.0
2015-05-20 10:15:00,67.87,67.95,67.87,67.94,174700.0,49.8828,49.9416,49.8828,49.9343,174700.0
2015-05-20 10:20:00,67.95,67.97,67.9,67.92,85900.0,49.9416,49.9563,49.9049,49.9196,85900.0
2015-05-20 10:25:00,67.92,67.95,67.92,67.92,36300.0,49.9196,49.9416,49.9196,49.9196,36300.0
2015-05-20 10:30:00,67.93,67.96,67.91,67.93,166900.0,49.9269,49.949,49.9122,49.9269,166900.0
2015-05-20 10:35:00,67.94,67.96,67.92,67.95,140700.0,49.9343,49.949,49.9196,49.9416,140700.0
2015-05-20 10:40:00,67.95,67.97,67.93,67.95,77000.0,49.9416,49.9563,49.9269,49.9416,77000.0
2015-05-20 10:45:00,67.95,67.97,67.93,67.94,64200.0,49.9416,49.9563,49.9269,49.9343,64200.0
2015-05-20 10:50:00,67.95,68.0,67.94,67.98,150400.0,49.9416,49.9783,49.9343,49.9637,150400.0
2015-05-20 10:55:00,67.99,68.01,67.97,67.99,153200.0,49.971,49.9857,49.9563,49.971,153200.0
2015-05-20 11:00:00,67.99,68.0,67.95,67.96,75000.0,49.971,49.9783,49.9416,49.949,75000.0
2015-05-20 11:05:00,67.96,68.02,67.96,68.0,65700.0,49.949,49.993,49.949,49.9783,65700.0
2015-05-20 11:10:00,68.0,68.05,67.99,68.03,86600.0,49.9783,50.0151,49.971,50.0004,86600.0
2015-05-20 11:15:00,68.03,68.03,67.99,68.03,63000.0,50.0004,50.0004,49.971,50.0004,63000.0
2015-05-20 11:20:00,68.03,68.07,68.03,68.05,51100.0,50.0004,50.0298,50.0004,50.0151,51100.0
2015-05-20 11:25:00,68.04,68.05,67.94,67.95,353400.0,50.0077,50.0151,49.9343,49.9416,353400.0
2015-05-20 11:30:00,67.95,67.98,67.92,67.92,210400.0,49.9416,49.9637,49.9196,49.9196,210400.0
2015-05-20 11:35:00,67.92,67.94,67.87,67.92,58400.0,49.9196,49.9343,49.8828,49.9196,58400.0
2015-05-20 11:40:00,67.92,67.94,67.91,67.92,66100.0,49.9196,49.9343,49.9122,49.9196,66100.0
2015-05-20 11:45:00,67.92,67.92,67.88,67.88,100800.0,49.9196,49.9196,49.8902,49.8902,100800.0
2015-05-20 11:50:00,67.89,67.89,67.86,67.87,85800.0,49.8975,49.8975,49.8755,49.8828,85800.0
2015-05-20 11:55:00,67.87,67.9,67.86,67.89,108300.0,49.8828,49.9049,49.8755,49.8975,108300.0
2015-05-20 12:00:00,67.88,67.9,67.86,67.9,58500.0,49.8902,49.9049,49.8755,49.9049,58500.0
2015-05-20 12:05:00,67.89,67.91,67.88,67.9,77800.0,49.8975,49.9122,49.8902,49.9049,77800.0
2015-05-20 12:10:00,67.9,67.91,67.89,67.9,31600.0,49.9049,49.9122,49.8975,49.9049,31600.0
2015-05-20 12:15:00,67.9,67.94,67.89,67.92,53400.0,49.9049,49.9343,49.8975,49.9196,53400.0
2015-05-20 12:20:00,67.93,67.95,67.92,67.93,92700.0,49.9269,49.9416,49.9196,49.9269,92700.0
2015-05-20 12:25:00,67.94,67.97,67.92,67.95,75700.0,49.9343,49.9563,49.9196,49.9416,75700.0
2015-05-20 12:30:00,67.95,67.95,67.92,67.94,63600.0,49.9416,49.9416,49.9196,49.9343,63600.0
2015-05-20 12:35:00,67.94,67.95,67.92,67.93,151000.0,49.9343,49.9416,49.9196,49.9269,151000.0
2015-05-20 12:40:00,67.94,67.94,67.92,67.93,199100.0,49.9343,49.9343,49.9196,49.9269,199100.0
2015-05-20 12:45:00,67.93,67.94,67.91,67.93,123000.0,49.9269,49.9343,49.9122,49.9269,123000.0
2015-05-20 12:50:00,67.93,67.97,67.93,67.96,55200.0,49.9269,49.9563,49.9269,49.949,55200.0
2015-05-20 12:55:00,67.96,67.99,67.94,67.98,103900.0,49.949,49.971,49.9343,49.9637,103900.0
2015-05-20 13:00:00,67.98,68.0,67.94,67.95,62100.0,49.9637,49.9783,49.9343,49.9416,62100.0
2015-05-20 13:05:00,67.95,67.96,67.92,67.94,30600.0,49.9416,49.949,49.9196,49.9343,30600.0
2015-05-20 13:10:00,67.94,67.94,67.93,67.94,57400.0,49.9343,49.9343,49.9269,49.9343,57400.0
2015-05-20 13:15:00,67.94,67.95,67.9,67.95,61600.0,49.9343,49.9416,49.9049,49.9416,61600.0
2015-05-20 13:20:00,67.94,67.94,67.92,67.93,49200.0,49.9343,49.9343,49.9196,49.9269,49200.0
2015-05-20 13:25:00,67.93,67.96,67.92,67.95,64100.0,49.9269,49.949,49.9196,49.9416,64100.0
2015-05-20 13:30:00,67.95,67.96,67.92,67.92,73200.0,49.9416,49.949,49.9196,49.9196,73200.0
2015-05-20 13:35:00,67.92,67.94,67.9,67.91,41500.0,49.9196,49.9343,49.9049,49.9122,41500.0
2015-05-20 13:40:00,67.91,67.94,67.9,67.91,97300.0,49.9122,49.9343,49.9049,49.9122,97300.0
2015-05-20 13:45:00,67.92,67.96,67.91,67.96,234400.0,49.9196,49.949,49.9122,49.949,234400.0
2015-05-20 13:50:00,67.96,67.97,67.94,67.96,70500.0,49.949,49.9563,49.9343,49.949,70500.0
2015-05-20 13:55:00,67.96,67.99,67.94,67.96,89900.0,49.949,49.971,49.9343,49.949,89900.0
2015-05-20 14:00:00,67.99,68.12,67.85,67.87,285300.0,49.971,50.0665,49.8681,49.8828,285300.0
2015-05-20 14:05:00,67.88,68.0,67.86,67.92,234400.0,49.8902,49.9783,49.8755,49.9196,234400.0
2015-05-20 14:10:00,67.93,68.12,67.92,68.08,279500.0,49.9269,50.0665,49.9196,50.0371,279500.0
2015-05-20 14:15:00,68.08,68.12,68.05,68.11,91400.0,50.0371,50.0665,50.0151,50.0592,91400.0
2015-05-20 14:20:00,68.11,68.14,68.09,68.12,131700.0,50.0592,50.0812,50.0445,50.0665,131700.0
2015-05-20 14:25:00,68.13,68.28,68.12,68.26,264600.0,50.0739,50.1841,50.0665,50.1694,264600.0
2015-05-20 14:30:00,68.26,68.28,68.14,68.18,121300.0,50.1694,50.1841,50.0812,50.1106,121300.0
2015-05-20 14:35:00,68.18,68.22,68.15,68.15,121800.0,50.1106,50.14,50.0886,50.0886,121800.0
2015-05-20 14:40:00,68.15,68.17,68.12,68.16,73800.0,50.0886,50.1033,50.0665,50.0959,73800.0
2015-05-20 14:45:00,68.17,68.23,68.12,68.13,75900.0,50.1033,50.1474,50.0665,50.0739,75900.0
2015-05-20 14:50:00,68.13,68.15,68.09,68.14,85700.0,50.0739,50.0886,50.0445,50.0812,85700.0
2015-05-20 14:55:00,68.14,68.18,68.14,68.15,140500.0,50.0812,50.1106,50.0812,50.0886,140500.0
2015-05-20 15:00:00,68.15,68.18,68.13,68.17,259600.0,50.0886,50.1106,50.0739,50.1033,259600.0
2015-05-20 15:05:00,68.18,68.23,68.17,68.21,195200.0,50.1106,50.1474,50.1033,50.1327,195200.0
2015-05-20 15:10:00,68.21,68.24,68.18,68.18,103600.0,50.1327,50.1547,50.1106,50.1106,103600.0
2015-05-20 15:15:00,68.18,68.18,68.06,68.08,151500.0,50.1106,50.1106,50.0224,50.0371,151500.0
2015-05-20 15:20:00,68.08,68.09,68.01,68.07,197200.0,50.0371,50.0445,49.9857,50.0298,197200.0
2015-05-20 15:25:00,68.08,68.09,68.04,68.06,119600.0,50.0371,50.0445,50.0077,50.0224,119600.0
2015-05-20 15:30:00,68.06,68.07,68.02,68.06,164900.0,50.0224,50.0298,49.993,50.0224,164900.0
2015-05-20 15:35:00,68.05,68.05,67.99,67.99,78400.0,50.0151,50.0151,49.971,49.971,78400.0
2015-05-20 15:40:00,67.99,68.06,67.99,68.06,232800.0,49.971,50.0224,49.971,50.0224,232800.0
2015-05-20 15:45:00,68.06,68.06,68.03,68.05,235200.0,50.0224,50.0224,50.0004,50.0151,235200.0
2015-05-20 15:50:00,68.05,68.07,68.02,68.06,445800.0,50.0151,50.0298,49.993,50.0224,445800.0
2015-05-20 15:55:00,68.05,68.07,68.03,68.07,1443400.0,50.0151,50.0298,50.0004,50.0298,1443400.0
2015-05-21 09:30:00,68.16,68.16,68.11,68.14,964900.0,50.0959,50.0959,50.0592,50.0812,964900.0
2015-05-21 09:35:00,68.13,68.18,68.13,68.14,297900.0,50.0739,50.1106,50.0739,50.0812,297900.0
2015-05-21 09:40:00,68.14,68.18,68.12,68.17,102800.0,50.0812,50.1106,50.0665,50.1033,102800.0
2015-05-21 09:45:00,68.17,68.21,68.13,68.15,437900.0,50.1033,50.1327,50.0739,50.0886,437900.0
2015-05-21 09:50:00,68.15,68.17,68.12,68.16,234600.0,50.0886,50.1033,50.0665,50.0959,234600.0
2015-05-21 09:55:00,68.16,68.21,68.16,68.19,123300.0,50.0959,50.1327,50.0959,50.118,123300.0
2015-05-21 10:00:00,68.18,68.29,68.17,68.28,249000.0,50.1106,50.1915,50.1033,50.1841,249000.0
2015-05-21 10:05:00,68.28,68.35,68.28,68.32,228800.0,50.1841,50.2356,50.1841,50.2135,228800.0
2015-05-21 10:10:00,68.31,68.34,68.29,68.31,82300.0,50.2062,50.2282,50.1915,50.2062,82300.0
2015-05-21 10:15:00,68.3,68.32,68.26,68.3,227800.0,50.1988,50.2135,50.1694,50.1988,227800.0
2015-05-21 10:20:00,68.29,68.31,68.28,68.29,64700.0,50.1915,50.2062,50.1841,50.1915,64700.0
2015-05-21 10:25:00,68.28,68.31,68.25,68.26,129600.0,50.1841,50.2062,50.1621,50.1694,129600.0
2015-05-21 10:30:00,68.26,68.31,68.26,68.27,65800.0,50.1694,50.2062,50.1694,50.1768,65800.0
2015-05-21 10:35:00,68.26,68.31,68.25,68.3,39500.0,50.1694,50.2062,50.1621,50.1988,39500.0
2015-05-21 10:40:00,68.3,68.31,68.28,68.28,74500.0,50.1988,50.2062,50.1841,50.1841,74500.0
2015-05-21 10:45:00,68.28,68.31,68.28,68.29,43500.0,50.1841,50.2062,50.1841,50.1915,43500.0
2015-05-21 10:50:00,68.3,68.3,68.26,68.28,137100.0,50.1988,50.1988,50.1694,50.1841,137100.0
2015-05-21 10:55:00,68.28,68.31,68.27,68.28,72000.0,50.1841,50.2062,50.1768,50.1841,72000.0
2015-05-21 11:00:00,68.28,68.33,68.28,68.32,105000.0,50.1841,50.2209,50.1841,50.2135,105000.0
2015-05-21 11:05:00,68.32,68.34,68.3,68.31,231300.0,50.2135,50.2282,50.1988,50.2062,231300.0
2015-05-21 11:10:00,68.31,68.34,68.29,68.33,130900.0,50.2062,50.2282,50.1915,50.2209,130900.0
2015-05-21 11:15:00,68.33,68.36,68.33,68.34,86900.0,50.2209,50.2429,50.2209,50.2282,86900.0
2015-05-21 11:20:00,68.34,68.37,68.32,68.36,52400.0,50.2282,50.2503,50.2135,50.2429,52400.0
2015-05-21 11:25:00,68.36,68.39,68.35,68.38,48600.0,50.2429,50.265,50.2356,50.2576,48600.0
2015-05-21 11:30:00,68.39,68.41,68.37,68.4,240300.0,50.265,50.2797,50.2503,50.2723,240300.0
2015-05-21 11:35:00,68.4,68.44,68.39,68.4,49700.0,50.2723,50.3017,50.265,50.2723,49700.0
2015-05-21 11:40:00,68.4,68.41,68.37,68.39,37400.0,50.2723,50.2797,50.2503,50.265,37400.0
2015-05-21 11:45:00,68.39,68.41,68.38,68.4,38600.0,50.265,50.2797,50.2576,50.2723,38600.0
2015-05-21 11:50:00,68.41,68.44,68.39,68.42,51300.0,50.2797,50.3017,50.265,50.287,51300.0
2015-05-21 11:55:00,68.41,68.43,68.4,68.41,43300.0,50.2797,50.2944,50.2723,50.2797,43300.0
2015-05-21 12:00:00,68.42,68.42,68.37,68.41,165000.0,50.287,50.287,50.2503,50.2797,165000.0
2015-05-21 12:05:00,68.41,68.42,68.39,68.41,460700.0,50.2797,50.287,50.265,50.2797,460700.0
2015-05-21 12:10:00,68.41,68.42,68.4,68.42,29200.0,50.2797,50.287,50.2723,50.287,29200.0
2015-05-21 12:15:00,68.42,68.45,68.4,68.43,47000.0,50.287,50.3091,50.2723,50.2944,47000.0
2015-05-21 12:20:00,68.44,68.44,68.41,68.42,37400.0,50.3017,50.3017,50.2797,50.287,37400.0
2015-05-21 12:25:00,68.42,68.43,68.41,68.42,13600.0,50.287,50.2944,50.2797,50.287,13600.0
2015-05-21 12:30:00,68.42,68.46,68.41,68.45,139000.0,50.287,50.3164,50.2797,50.3091,139000.0
2015-05-21 12:35:00,68.45,68.45,68.4,68.41,42600.0,50.3091,50.3091,50.2723,50.2797,42600.0
2015-05-21 12:40:00,68.41,68.43,68.41,68.42,16300.0,50.2797,50.2944,50.2797,50.287,16300.0
2015-05-21 12:45:00,68.41,68.43,68.41,68.42,48400.0,50.2797,50.2944,50.2797,50.287,48400.0
2015-05-21 12:50:00,68.42,68.43,68.38,68.4,47700.0,50.287,50.2944,50.2576,50.2723,47700.0
2015-05-21 12:55:00,68.39,68.42,68.39,68.41,82900.0,50.265,50.287,50.265,50.2797,82900.0
2015-05-21 13:00:00,68.41,68.42,68.39,68.42,113600.0,50.2797,50.287,50.265,50.287,113600.0
2015-05-21 13:05:00,68.42,68.44,68.42,68.43,90500.0,50.287,50.3017,50.287,50.2944,90500.0
2015-05-21 13:10:00,68.43,68.44,68.42,68.43,50200.0,50.2944,50.3017,50.287,50.2944,50200.0
2015-05-21 13:15:00,68.44,68.45,68.42,68.45,82100.0,50.3017,50.3091,50.287,50.3091,82100.0
2015-05-21 13:20:00,68.45,68.45,68.4,68.4,60900.0,50.3091,50.3091,50.2723,50.2723,60900.0
2015-05-21 13:25:00,68.41,68.43,68.4,68.42,53900.0,50.2797,50.2944,50.2723,50.287,53900.0
2015-05-21 13:30:00,68.42,68.44,68.41,68.44,40000.0,50.287,50.3017,50.2797,50.3017,40000.0
2015-05-21 13:35:00,68.44,68.44,68.42,68.42,40700.0,50.3017,50.3017,50.287,50.287,40700.0
2015-05-21 13:40:00,68.42,68.43,68.37,68.39,78700.0,50.287,50.2944,50.2503,50.265,78700.0
2015-05-21 13:45:00,68.39,68.4,68.37,68.38,65400.0,50.265,50.2723,50.2503,50.2576,65400.0
2015-05-21 13:50:00,68.38,68.4,68.38,68.39,71400.0,50.2576,50.2723,50.2576,50.265,71400.0
2015-05-21 13:55:00,68.39,68.39,68.34,68.34,74500.0,50.265,50.265,50.2282,50.2282,74500.0
2015-05-21 14:00:00,68.34,68.37,68.32,68.37,79900.0,50.2282,50.2503,50.2135,50.2503,79900.0
2015-05-21 14:05:00,68.36,68.38,68.35,68.37,23000.0,50.2429,50.2576,50.2356,50.2503,23000.0
2015-05-21 14:10:00,68.36,68.37,68.35,68.37,29100.0,50.2429,50.2503,50.2356,50.2503,29100.0
2015-05-21 14:15:00,68.37,68.39,68.35,68.39,107600.0,50.2503,50.265,50.2356,50.265,107600.0
2015-05-21 14:20:00,68.39,68.39,68.37,68.38,37900.0,50.265,50.265,50.2503,50.2576,37900.0
2015-05-21 14:25:00,68.39,68.41,68.38,68.39,29200.0,50.265,50.2797,50.2576,50.265,29200.0
2015-05-21 14:30:00,68.4,68.4,68.39,68.4,38700.0,50.2723,50.2723,50.265,50.2723,38700.0
2015-05-21 14:35:00,68.4,68.45,68.39,68.43,84400.0,50.2723,50.3091,50.265,50.2944,84400.0
2015-05-21 14:40:00,68.44,68.45,68.43,68.45,48200.0,50.3017,50.3091,50.2944,50.3091,48200.0
2015-05-21 14:45:00,68.45,68.45,68.43,68.44,61800.0,50.3091,50.3091,50.2944,50.3017,61800.0
2015-05-21 14:50:00,68.44,68.45,68.43,68.43,37100.0,50.3017,50.3091,50.2944,50.2944,37100.0
2015-05-21 14:55:00,68.43,68.47,68.43,68.45,170400.0,50.2944,50.3238,50.2944,50.3091,170400.0
2015-05-21 15:00:00,68.45,68.46,68.41,68.42,76300.0,50.3091,50.3164,50.2797,50.287,76300.0
2015-05-21 15:05:00,68.42,68.43,68.41,68.41,50300.0,50.287,50.2944,50.2797,50.2797,50300.0
2015-05-21 15:10:00,68.42,68.42,68.39,68.41,58200.0,50.287,50.287,50.265,50.2797,58200.0
2015-05-21 15:15:00,68.41,68.41,68.38,68.39,71200.0,50.2797,50.2797,50.2576,50.265,71200.0
2015-05-21 15:20:00,68.38,68.39,68.38,68.39,84200.0,50.2576,50.265,50.2576,50.265,84200.0
2015-05-21 15:25:00,68.39,68.42,68.38,68.42,44900.0,50.265,50.287,50.2576,50.287,44900.0
2015-05-21 15:30:00,68.42,68.45,68.41,68.43,258800.0,50.287,50.3091,50.2797,50.2944,258800.0
2015-05-21 15:35:00,68.44,68.47,68.43,68.46,279400.0,50.3017,50.3238,50.2944,50.3164,279400.0
2015-05-21 15:40:00,68.46,68.52,68.46,68.48,324700.0,50.3164,50.3605,50.3164,50.3311,324700.0
2015-05-21 15:45:00,68.48,68.48,68.43,68.44,287000.0,50.3311,50.3311,50.2944,50.3017,287000.0
2015-05-21 15:50:00,68.44,68.45,68.42,68.42,377600.0,50.3017,50.3091,50.287,50.287,377600.0
2015-05-21 15:55:00,68.43,68.44,68.4,68.42,929000.0,50.2944,50.3017,50.2723,50.287,929000.0
2015-05-22 09:30:00,68.07,68.09,68.0,68.02,375800.0,50.0298,50.0445,49.9783,49.993,375800.0
2015-05-22 09:35:00,68.02,68.07,67.96,67.98,379600.0,49.993,50.0298,49.949,49.9637,379600.0
2015-05-22 09:40:00,67.98,68.01,67.95,67.98,223100.0,49.9637,49.9857,49.9416,49.9637,223100.0
2015-05-22 09:45:00,67.98,68.02,67.96,67.99,134100.0,49.9637,49.993,49.949,49.971,134100.0
2015-05-22 09:50:00,67.99,68.01,67.97,68.01,209100.0,49.971,49.9857,49.9563,49.9857,209100.0
2015-05-22 09:55:00,68.01,68.04,68.0,68.04,159000.0,49.9857,50.0077,49.9783,50.0077,159000.0
2015-05-22 10:00:00,68.04,68.06,68.0,68.02,227400.0,50.0077,50.0224,49.9783,49.993,227400.0
2015-05-22 10:05:00,68.03,68.07,68.02,68.06,259400.0,50.0004,50.0298,49.993,50.0224,259400.0
2015-05-22 10:10:00,68.06,68.09,68.05,68.07,57200.0,50.0224,50.0445,50.0151,50.0298,57200.0
2015-05-22 10:15:00,68.07,68.07,68.01,68.02,41200.0,50.0298,50.0298,49.9857,49.993,41200.0
2015-05-22 10:20:00,68.02,68.04,68.0,68.02,72000.0,49.993,50.0077,49.9783,49.993,72000.0
2015-05-22 10:25:00,68.02,68.04,68.01,68.02,86800.0,49.993,50.0077,49.9857,49.993,86800.0
2015-05-22 10:30:00,68.02,68.06,68.01,68.06,79600.0,49.993,50.0224,49.9857,50.0224,79600.0
2015-05-22 10:35:00,68.06,68.09,68.05,68.05,75700.0,50.0224,50.0445,50.0151,50.0151,75700.0
2015-05-22 10:40:00,68.06,68.11,68.05,68.09,62700.0,50.0224,50.0592,50.0151,50.0445,62700.0
2015-05-22 10:45:00,68.09,68.09,68.05,68.06,71800.0,50.0445,50.0445,50.0151,50.0224,71800.0
2015-05-22 10:50:00,68.06,68.1,68.04,68.1,152100.0,50.0224,50.0518,50.0077,50.0518,152100.0
2015-05-22 10:55:00,68.09,68.1,68.05,68.06,74100.0,50.0445,50.0518,50.0151,50.0224,74100.0
2015-05-22 11:00:00,68.07,68.07,68.02,68.04,247400.0,50.0298,50.0298,49.993,50.0077,247400.0
2015-05-22 11:05:00,68.04,68.05,68.01,68.02,101500.0,50.0077,50.0151,49.9857,49.993,101500.0
2015-05-22 11:10:00,68.02,68.02,67.95,67.97,69100.0,49.993,49.993,49.9416,49.9563,69100.0
2015-05-22 11:15:00,67.97,67.99,67.93,67.98,174400.0,49.9563,49.971,49.9269,49.9637,174400.0
2015-05-22 11:20:00,67.97,67.99,67.95,67.98,191800.0,49.9563,49.971,49.9416,49.9637,191800.0
2015-05-22 11:25:00,67.98,68.03,67.95,68.03,237500.0,49.9637,50.0004,49.9416,50.0004,237500.0
2015-05-22 11:30:00,68.04,68.05,67.99,68.0,139700.0,50.0077,50.0151,49.971,49.9783,139700.0
2015-05-22 11:35:00,68.0,68.01,67.96,67.99,125100.0,49.9783,49.9857,49.949,49.971,125100.0
2015-05-22 11:40:00,67.99,68.01,67.98,67.99,59900.0,49.971,49.9857,49.9637,49.971,59900.0
2015-05-22 11:45:00,68.0,68.0,67.95,67.96,38400.0,49.9783,49.9783,49.9416,49.949,38400.0
2015-05-22 11:50:00,67.97,67.99,67.96,67.97,28800.0,49.9563,49.971,49.949,49.9563,28800.0
2015-05-22 11:55:00,67.97,67.98,67.95,67.98,43000.0,49.9563,49.9637,49.9416,49.9637,43000.0
2015-05-22 12:00:00,67.98,67.98,67.94,67.95,87900.0,49.9637,49.9637,49.9343,49.9416,87900.0
2015-05-22 12:05:00,67.95,67.98,67.94,67.97,93500.0,49.9416,49.9637,49.9343,49.9563,93500.0
2015-05-22 12:10:00,67.97,68.0,67.96,67.98,97300.0,49.9563,49.9783,49.949,49.9637,97300.0
2015-05-22 12:15:00,67.98,67.99,67.96,67.98,51100.0,49.9637,49.971,49.949,49.9637,51100.0
2015-05-22 12:20:00,67.98,67.99,67.96,67.98,89500.0,49.9637,49.971,49.949,49.9637,89500.0
2015-05-22 12:25:00,67.98,67.99,67.97,67.97,53400.0,49.9637,49.971,49.9563,49.9563,53400.0
2015-05-22 12:30:00,67.97,68.01,67.97,68.01,25000.0,49.9563,49.9857,49.9563,49.9857,25000.0
2015-05-22 12:35:00,68.01,68.03,68.01,68.03,28400.0,49.9857,50.0004,49.9857,50.0004,28400.0
2015-05-22 12:40:00,68.03,68.05,68.02,68.03,25400.0,50.0004,50.0151,49.993,50.0004,25400.0
2015-05-22 12:45:00,68.03,68.05,68.02,68.03,68600.0,50.0004,50.0151,49.993,50.0004,68600.0
2015-05-22 12:50:00,68.03,68.05,68.02,68.05,45800.0,50.0004,50.0151,49.993,50.0151,45800.0
2015-05-22 12:55:00,68.05,68.07,68.04,68.05,163000.0,50.0151,50.0298,50.0077,50.0151,163000.0
2015-05-22 13:00:00,68.04,68.13,67.97,68.09,205200.0,50.0077,50.0739,49.9563,50.0445,205200.0
2015-05-22 13:05:00,68.08,68.1,68.04,68.08,73300.0,50.0371,50.0518,50.0077,50.0371,73300.0
2015-05-22 13:10:00,68.09,68.09,68.0,68.03,92800.0,50.0445,50.0445,49.9783,50.0004,92800.0
2015-05-22 13:15:00,68.04,68.07,68.02,68.04,82100.0,50.0077,50.0298,49.993,50.0077,82100.0
2015-05-22 13:20:00,68.03,68.05,68.01,68.03,113700.0,50.0004,50.0151,49.9857,50.0004,113700.0
2015-05-22 13:25:00,68.03,68.06,68.02,68.05,338500.0,50.0004,50.0224,49.993,50.0151,338500.0
2015-05-22 13:30:00,68.05,68.06,68.03,68.06,302300.0,50.0151,50.0224,50.0004,50.0224,302300.0
2015-05-22 13:35:00,68.06,68.06,68.02,68.03,146300.0,50.0224,50.0224,49.993,50.0004,146300.0
2015-05-22 13:40:00,68.03,68.05,68.02,68.04,179000.0,50.0004,50.0151,49.993,50.0077,179000.0
2015-05-22 13:45:00,68.03,68.04,68.02,68.04,68100.0,50.0004,50.0077,49.993,50.0077,68100.0
2015-05-22 13:50:00,68.04,68.04,68.02,68.03,68000.0,50.0077,50.0077,49.993,50.0004,68000.0
2015-05-22 13:55:00,68.03,68.03,67.98,68.0,131800.0,50.0004,50.0004,49.9637,49.9783,131800.0
2015-05-22 14:00:00,67.99,68.0,67.93,67.94,314100.0,49.971,49.9783,49.9269,49.9343,314100.0
2015-05-22 14:05:00,67.94,67.94,67.92,67.94,143900.0,49.9343,49.9343,49.9196,49.9343,143900.0
2015-05-22 14:10:00,67.94,67.95,67.93,67.95,94500.0,49.9343,49.9416,49.9269,49.9416,94500.0
2015-05-22 14:15:00,67.95,67.96,67.94,67.95,121500.0,49.9416,49.949,49.9343,49.9416,121500.0
2015-05-22 14:20:00,67.95,67.98,67.95,67.98,134900.0,49.9416,49.9637,49.9416,49.9637,134900.0
2015-05-22 14:25:00,67.98,67.99,67.96,67.98,146200.0,49.9637,49.971,49.949,49.9637,146200.0
2015-05-22 14:30:00,67.98,68.0,67.96,67.97,104100.0,49.9637,49.9783,49.949,49.9563,104100.0
2015-05-22 14:35:00,67.97,68.0,67.96,68.0,78700.0,49.9563,49.9783,49.949,49.9783,78700.0
2015-05-22 14:40:00,68.0,68.0,67.95,67.95,89400.0,49.9783,49.9783,49.9416,49.9416,89400.0
2015-05-22 14:45:00,67.95,67.98,67.95,67.98,174900.0,49.9416,49.9637,49.9416,49.9637,174900.0
2015-05-22 14:50:00,67.98,67.99,67.95,67.95,173100.0,49.9637,49.971,49.9416,49.9416,173100.0
2015-05-22 14:55:00,67.96,67.96,67.95,67.96,44900.0,49.949,49.949,49.9416,49.949,44900.0
2015-05-22 15:00:00,67.96,68.0,67.95,68.0,105000.0,49.949,49.9783,49.9416,49.9783,105000.0
2015-05-22 15:05:00,67.99,68.0,67.98,67.99,68800.0,49.971,49.9783,49.9637,49.971,68800.0
2015-05-22 15:10:00,68.0,68.01,67.99,68.0,36700.0,49.9783,49.9857,49.971,49.9783,36700.0
2015-05-22 15:15:00,68.0,68.01,67.99,68.0,124500.0,49.9783,49.9857,49.971,49.9783,124500.0
2015-05-22 15:20:00,68.0,68.01,67.99,68.0,71300.0,49.9783,49.9857,49.971,49.9783,71300.0
2015-05-22 15:25:00,68.01,68.01,67.98,67.98,125400.0,49.9857,49.9857,49.9637,49.9637,125400.0
2015-05-22 15:30:00,67.99,67.99,67.98,67.99,39100.0,49.971,49.971,49.9637,49.971,39100.0
2015-05-22 15:35:00,67.99,68.0,67.97,67.98,110500.0,49.971,49.9783,49.9563,49.9637,110500.0
2015-05-22 15:40:00,67.98,68.0,67.98,67.99,261500.0,49.9637,49.9783,49.9637,49.971,261500.0
2015-05-22 15:45:00,67.98,67.99,67.96,67.98,160500.0,49.9637,49.971,49.949,49.9637,160500.0
2015-05-22 15:50:00,67.97,67.98,67.95,67.97,416000.0,49.9563,49.9637,49.9416,49.9563,416000.0
2015-05-22 15:55:00,67.96,67.99,67.95,67.96,688800.0,49.949,49.971,49.9416,49.949,688800.0
2015-05-26 09:30:00,67.36,67.39,67.3,67.33,820800.0,49.508,49.53,49.4639,49.4859,820800.0
2015-05-26 09:35:00,67.32,67.32,67.24,67.26,224700.0,49.4786,49.4786,49.4198,49.4345,224700.0
2015-05-26 09:40:00,67.25,67.28,67.21,67.25,266700.0,49.4271,49.4492,49.3977,49.4271,266700.0
2015-05-26 09:45:00,67.26,67.26,67.17,67.17,183900.0,49.4345,49.4345,49.3683,49.3683,183900.0
2015-05-26 09:50:00,67.17,67.17,67.11,67.15,213200.0,49.3683,49.3683,49.3242,49.3536,213200.0
2015-05-26 09:55:00,67.14,67.15,67.1,67.13,225500.0,49.3463,49.3536,49.3169,49.3389,225500.0
2015-05-26 10:00:00,67.11,67.11,67.02,67.08,403100.0,49.3242,49.3242,49.2581,49.3022,403100.0
2015-05-26 10:05:00,67.08,67.1,67.06,67.07,159500.0,49.3022,49.3169,49.2875,49.2948,159500.0
2015-05-26 10:10:00,67.07,67.07,66.99,67.0,177300.0,49.2948,49.2948,49.236,49.2434,177300.0
2015-05-26 10:15:00,67.0,67.0,66.9,66.93,214200.0,49.2434,49.2434,49.1699,49.1919,214200.0
2015-05-26 10:20:00,66.93,66.95,66.91,66.92,104400.0,49.1919,49.2066,49.1772,49.1846,104400.0
2015-05-26 10:25:00,66.92,66.93,66.87,66.9,214600.0,49.1846,49.1919,49.1478,49.1699,214600.0
2015-05-26 10:30:00,66.9,66.9,66.85,66.86,79800.0,49.1699,49.1699,49.1331,49.1405,79800.0
2015-05-26 10:35:00,66.85,66.85,66.79,66.8,129800.0,49.1331,49.1331,49.089,49.0964,129800.0
2015-05-26 10:40:00,66.81,66.85,66.8,66.85,586800.0,49.1037,49.1331,49.0964,49.1331,586800.0
2015-05-26 10:45:00,66.85,66.86,66.83,66.84,168700.0,49.1331,49.1405,49.1184,49.1258,168700.0
2015-05-26 10:50:00,66.84,66.85,66.75,66.76,399900.0,49.1258,49.1331,49.0596,49.067,399900.0
2015-05-26 10:55:00,66.76,66.78,66.73,66.77,235400.0,49.067,49.0817,49.0449,49.0743,235400.0
2015-05-26 11:00:00,66.77,66.78,66.68,66.7,334300.0,49.0743,49.0817,49.0082,49.0229,334300.0
2015-05-26 11:05:00,66.69,66.78,66.68,66.77,267500.0,49.0155,49.0817,49.0082,49.0743,267500.0
2015-05-26 11:10:00,66.77,66.77,66.69,66.71,148900.0,49.0743,49.0743,49.0155,49.0302,148900.0
2015-05-26 11:15:00,66.7,66.71,66.65,66.67,168400.0,49.0229,49.0302,48.9861,49.0008,168400.0
2015-05-26 11:20:00,66.66,66.72,66.66,66.7,153600.0,48.9935,49.0376,48.9935,49.0229,153600.0
2015-05-26 11:25:00,66.71,66.79,66.69,66.78,264000.0,49.0302,49.089,49.0155,49.0817,264000.0
2015-05-26 11:30:00,66.78,66.82,66.76,66.8,291500.0,49.0817,49.1111,49.067,49.0964,291500.0
2015-05-26 11:35:00,66.81,66.9,66.81,66.88,221300.0,49.1037,49.1699,49.1037,49.1552,221300.0
2015-05-26 11:40:00,66.89,66.91,66.86,66.89,157400.0,49.1625,49.1772,49.1405,49.1625,157400.0
2015-05-26 11:45:00,66.88,66.89,66.84,66.84,84900.0,49.1552,49.1625,49.1258,49.1258,84900.0
2015-05-26 11:50:00,66.85,66.85,66.78,66.79,73500.0,49.1331,49.1331,49.0817,49.089,73500.0
2015-05-26 11:55:00,66.8,66.82,66.76,66.77,251300.0,49.0964,49.1111,49.067,49.0743,251300.0
2015-05-26 12:00:00,66.77,66.77,66.74,66.75,129300.0,49.0743,49.0743,49.0523,49.0596,129300.0
2015-05-26 12:05:00,66.75,66.76,66.71,66.76,105000.0,49.0596,49.067,49.0302,49.067,105000.0
2015-05-26 12:10:00,66.75,66.8,66.74,66.79,65800.0,49.0596,49.0964,49.0523,49.089,65800.0
2015-05-26 12:15:00,66.79,66.81,66.79,66.81,52600.0,49.089,49.1037,49.089,49.1037,52600.0
2015-05-26 12:20:00,66.81,66.83,66.8,66.83,96800.0,49.1037,49.1184,49.0964,49.1184,96800.0
2015-05-26 12:25:00,66.83,66.83,66.8,66.82,108600.0,49.1184,49.1184,49.0964,49.1111,108600.0
2015-05-26 12:30:00,66.83,66.84,66.79,66.82,74500.0,49.1184,49.1258,49.089,49.1111,74500.0
2015-05-26 12:35:00,66.82,66.82,66.8,66.81,35700.0,49.1111,49.1111,49.0964,49.1037,35700.0
2015-05-26 12:40:00,66.81,66.84,66.8,66.83,47800.0,49.1037,49.1258,49.0964,49.1184,47800.0
2015-05-26 12:45:00,66.83,66.84,66.8,66.81,75100.0,49.1184,49.1258,49.0964,49.1037,75100.0
2015-05-26 12:50:00,66.81,66.83,66.78,66.81,66300.0,49.1037,49.1184,49.0817,49.1037,66300.0
2015-05-26 12:55:00,66.81,66.82,66.8,66.81,59900.0,49.1037,49.1111,49.0964,49.1037,59900.0
2015-05-26 13:00:00,66.81,66.81,66.78,66.79,149300.0,49.1037,49.1037,49.0817,49.089,149300.0
2015-05-26 13:05:00,66.78,66.79,66.75,66.76,124200.0,49.0817,49.089,49.0596,49.067,124200.0
2015-05-26 13:10:00,66.76,66.77,66.74,66.77,168800.0,49.067,49.0743,49.0523,49.0743,168800.0
2015-05-26 13:15:00,66.77,66.78,66.75,66.77,103600.0,49.0743,49.0817,49.0596,49.0743,103600.0
2015-05-26 13:20:00,66.78,66.82,66.77,66.78,73300.0,49.0817,49.1111,49.0743,49.0817,73300.0
2015-05-26 13:25:00,66.79,66.8,66.75,66.76,144200.0,49.089,49.0964,49.0596,49.067,144200.0
2015-05-26 13:30:00,66.77,66.77,66.73,66.75,30500.0,49.0743,49.0743,49.0449,49.0596,30500.0
2015-05-26 13:35:00,66.75,66.76,66.68,66.7,130500.0,49.0596,49.067,49.0082,49.0229,130500.0
2015-05-26 13:40:00,66.7,66.75,66.7,66.73,72800.0,49.0229,49.0596,49.0229,49.0449,72800.0
2015-05-26 13:45:00,66.73,66.74,66.7,66.72,52300.0,49.0449,49.0523,49.0229,49.0376,52300.0
2015-05-26 13:50:00,66.71,66.73,66.68,66.72,82100.0,49.0302,49.0449,49.0082,49.0376,82100.0
2015-05-26 13:55:00,66.73,66.73,66.66,66.67,71000.0,49.0449,49.0449,48.9935,49.0008,71000.0
2015-05-26 14:00:00,66.68,66.71,66.67,66.7,78700.0,49.0082,49.0302,49.0008,49.0229,78700.0
2015-05-26 14:05:00,66.7,66.73,66.69,66.71,67600.0,49.0229,49.0449,49.0155,49.0302,67600.0
2015-05-26 14:10:00,66.71,66.73,66.7,66.72,41500.0,49.0302,49.0449,49.0229,49.0376,41500.0
2015-05-26 14:15:00,66.71,66.75,66.7,66.73,115700.0,49.0302,49.0596,49.0229,49.0449,115700.0
2015-05-26 14:20:00,66.74,66.76,66.73,66.74,40500.0,49.0523,49.067,49.0449,49.0523,40500.0
2015-05-26 14:25:00,66.74,66.76,66.72,66.73,96300.0,49.0523,49.067,49.0376,49.0449,96300.0
2015-05-26 14:30:00,66.73,66.74,66.71,66.71,61500.0,49.0449,49.0523,49.0302,49.0302,61500.0
2015-05-26 14:35:00,66.71,66.73,66.7,66.72,134500.0,49.0302,49.0449,49.0229,49.0376,134500.0
2015-05-26 14:40:00,66.73,66.74,66.7,66.71,36100.0,49.0449,49.0523,49.0229,49.0302,36100.0
2015-05-26 14:45:00,66.7,66.72,66.67,66.68,80400.0,49.0229,49.0376,49.0008,49.0082,80400.0
2015-05-26 14:50:00,66.68,66.69,66.67,66.68,69400.0,49.0082,49.0155,49.0008,49.0082,69400.0
2015-05-26 14:55:00,66.68,66.68,66.65,66.65,207300.0,49.0082,49.0082,48.9861,48.9861,207300.0
2015-05-26 15:00:00,66.65,66.67,66.63,66.67,74400.0,48.9861,49.0008,48.9714,49.0008,74400.0
2015-05-26 15:05:00,66.67,66.68,66.65,66.67,78900.0,49.0008,49.0082,48.9861,49.0008,78900.0
2015-05-26 15:10:00,66.67,66.7,66.66,66.7,124600.0,49.0008,49.0229,48.9935,49.0229,124600.0
2015-05-26 15:15:00,66.7,66.75,66.69,66.72,228200.0,49.0229,49.0596,49.0155,49.0376,228200.0
2015-05-26 15:20:00,66.73,66.76,66.71,66.74,163700.0,49.0449,49.067,49.0302,49.0523,163700.0
2015-05-26 15:25:00,66.75,66.77,66.74,66.77,178100.0,49.0596,49.0743,49.0523,49.0743,178100.0
2015-05-26 15:30:00,66.77,66.8,66.77,66.8,316800.0,49.0743,49.0964,49.0743,49.0964,316800.0
2015-05-26 15:35:00,66.8,66.82,66.79,66.8,376700.0,49.0964,49.1111,49.089,49.0964,376700.0
2015-05-26 15:40:00,66.8,66.83,66.79,66.82,425200.0,49.0964,49.1184,49.089,49.1111,425200.0
2015-05-26 15:45:00,66.81,66.82,66.77,66.79,738900.0,49.1037,49.1111,49.0743,49.089,738900.0
2015-05-26 15:50:00,66.78,66.8,66.76,66.8,716800.0,49.0817,49.0964,49.067,49.0964,716800.0
2015-05-26 15:55:00,66.79,66.8,66.76,66.76,1543400.0,49.089,49.0964,49.067,49.067,1543400.0
2015-05-27 09:30:00,66.84,66.88,66.81,66.84,332000.0,49.1258,49.1552,49.1037,49.1258,332000.0
2015-05-27 09:35:00,66.85,66.89,66.83,66.86,183500.0,49.1331,49.1625,49.1184,49.1405,183500.0
2015-05-27 09:40:00,66.86,66.9,66.83,66.88,155300.0,49.1405,49.1699,49.1184,49.1552,155300.0
2015-05-27 09:45:00,66.88,66.98,66.86,66.98,286000.0,49.1552,49.2287,49.1405,49.2287,286000.0
2015-05-27 09:50:00,66.97,67.25,66.97,67.21,950200.0,49.2213,49.4271,49.2213,49.3977,950200.0
2015-05-27 09:55:00,67.22,67.25,67.1,67.14,755800.0,49.4051,49.4271,49.3169,49.3463,755800.0
2015-05-27 10:00:00,67.15,67.18,67.12,67.17,295200.0,49.3536,49.3757,49.3316,49.3683,295200.0
2015-05-27 10:05:00,67.17,67.2,67.11,67.18,225000.0,49.3683,49.3904,49.3242,49.3757,225000.0
2015-05-27 10:10:00,67.18,67.23,67.16,67.21,221800.0,49.3757,49.4124,49.361,49.3977,221800.0
2015-05-27 10:15:00,67.22,67.35,67.21,67.34,183700.0,49.4051,49.5006,49.3977,49.4933,183700.0
2015-05-27 10:20:00,67.33,67.34,67.27,67.27,200700.0,49.4859,49.4933,49.4418,49.4418,200700.0
2015-05-27 10:25:00,67.27,67.3,67.14,67.18,458000.0,49.4418,49.4639,49.3463,49.3757,458000.0
2015-05-27 10:30:00,67.18,67.27,67.16,67.24,250500.0,49.3757,49.4418,49.361,49.4198,250500.0
2015-05-27 10:35:00,67.24,67.28,67.23,67.27,101600.0,49.4198,49.4492,49.4124,49.4418,101600.0
2015-05-27 10:40:00,67.27,67.29,67.23,67.28,102100.0,49.4418,49.4565,49.4124,49.4492,102100.0
2015-05-27 10:45:00,67.29,67.31,67.22,67.26,84200.0,49.4565,49.4712,49.4051,49.4345,84200.0
2015-05-27 10:50:00,67.26,67.3,67.25,67.3,82500.0,49.4345,49.4639,49.4271,49.4639,82500.0
2015-05-27 10:55:00,67.3,67.35,67.29,67.35,106600.0,49.4639,49.5006,49.4565,49.5006,106600.0
2015-05-27 11:00:00,67.35,67.37,67.3,67.3,136800.0,49.5006,49.5153,49.4639,49.4639,136800.0
2015-05-27 11:05:00,67.3,67.35,67.29,67.3,66900.0,49.4639,49.5006,49.4565,49.4639,66900.0
2015-05-27 11:10:00,67.3,67.31,67.27,67.29,78400.0,49.4639,49.4712,49.4418,49.4565,78400.0
2015-05-27 11:15:00,67.3,67.31,67.25,67.28,169600.0,49.4639,49.4712,49.4271,49.4492,169600.0
2015-05-27 11:20:00,67.28,67.31,67.25,67.28,166400.0,49.4492,49.4712,49.4271,49.4492,166400.0
2015-05-27 11:25:00,67.29,67.32,67.27,67.29,111800.0,49.4565,49.4786,49.4418,49.4565,111800.0
2015-05-27 11:30:00,67.3,67.32,67.25,67.31,188000.0,49.4639,49.4786,49.4271,49.4712,188000.0
2015-05-27 11:35:00,67.3,67.37,67.29,67.35,113500.0,49.4639,49.5153,49.4565,49.5006,113500.0
2015-05-27 11:40:00,67.36,67.41,67.35,67.36,244300.0,49.508,49.5447,49.5006,49.508,244300.0
2015-05-27 11:45:00,67.36,67.38,67.33,67.34,72600.0,49.508,49.5227,49.4859,49.4933,72600.0
2015-05-27 11:50:00,67.34,67.35,67.32,67.33,63400.0,49.4933,49.5006,49.4786,49.4859,63400.0
2015-05-27 11:55:00,67.32,67.33,67.28,67.3,74600.0,49.4786,49.4859,49.4492,49.4639,74600.0
2015-05-27 12:00:00,67.3,67.33,67.29,67.31,194900.0,49.4639,49.4859,49.4565,49.4712,194900.0
2015-05-27 12:05:00,67.31,67.33,67.3,67.32,109700.0,49.4712,49.4859,49.4639,49.4786,109700.0
2015-05-27 12:10:00,67.32,67.32,67.3,67.32,98500.0,49.4786,49.4786,49.4639,49.4786,98500.0
2015-05-27 12:15:00,67.31,67.35,67.3,67.34,40200.0,49.4712,49.5006,49.4639,49.4933,40200.0
2015-05-27 12:20:00,67.34,67.35,67.3,67.31,44200.0,49.4933,49.5006,49.4639,49.4712,44200.0
2015-05-27 12:25:00,67.31,67.32,67.28,67.29,144000.0,49.4712,49.4786,49.4492,49.4565,144000.0
2015-05-27 12:30:00,67.29,67.3,67.27,67.28,29500.0,49.4565,49.4639,49.4418,49.4492,29500.0
2015-05-27 12:35:00,67.26,67.27,67.24,67.25,44600.0,49.4345,49.4418,49.4198,49.4271,44600.0
2015-05-27 12:40:00,67.26,67.27,67.25,67.27,30200.0,49.4345,49.4418,49.4271,49.4418,30200.0
2015-05-27 12:45:00,67.27,67.28,67.24,67.26,24600.0,49.4418,49.4492,49.4198,49.4345,24600.0
2015-05-27 12:50:00,67.25,67.25,67.22,67.23,94000.0,49.4271,49.4271,49.4051,49.4124,94000.0
2015-05-27 12:55:00,67.23,67.25,67.22,67.25,26200.0,49.4124,49.4271,49.4051,49.4271,26200.0
2015-05-27 13:00:00,67.25,67.28,67.23,67.28,37400.0,49.4271,49.4492,49.4124,49.4492,37400.0
2015-05-27 13:05:00,67.28,67.29,67.26,67.28,37300.0,49.4492,49.4565,49.4345,49.4492,37300.0
2015-05-27 13:10:00,67.28,67.31,67.27,67.28,307200.0,49.4492,49.4712,49.4418,49.4492,307200.0
2015-05-27 13:15:00,67.28,67.28,67.25,67.26,48600.0,49.4492,49.4492,49.4271,49.4345,48600.0
2015-05-27 13:20:00,67.25,67.29,67.25,67.28,35400.0,49.4271,49.4565,49.4271,49.4492,35400.0
2015-05-27 13:25:00,67.28,67.33,67.28,67.31,44300.0,49.4492,49.4859,49.4492,49.4712,44300.0
2015-05-27 13:30:00,67.32,67.36,67.32,67.35,43500.0,49.4786,49.508,49.4786,49.5006,43500.0
2015-05-27 13:35:00,67.35,67.37,67.35,67.35,26000.0,49.5006,49.5153,49.5006,49.5006,26000.0
2015-05-27 13:40:00,67.35,67.37,67.34,67.37,31000.0,49.5006,49.5153,49.4933,49.5153,31000.0
2015-05-27 13:45:00,67.37,67.38,67.35,67.35,58800.0,49.5153,49.5227,49.5006,49.5006,58800.0
2015-05-27 13:50:00,67.36,67.38,67.33,67.36,24900.0,49.508,49.5227,49.4859,49.508,24900.0
2015-05-27 13:55:00,67.37,67.42,67.36,67.42,34500.0,49.5153,49.5521,49.508,49.5521,34500.0
2015-05-27 14:00:00,67.42,67.43,67.39,67.42,51600.0,49.5521,49.5594,49.53,49.5521,51600.0
2015-05-27 14:05:00,67.42,67.44,67.4,67.41,53400.0,49.5521,49.5668,49.5374,49.5447,53400.0
2015-05-27 14:10:00,67.41,67.41,67.37,67.37,112200.0,49.5447,49.5447,49.5153,49.5153,112200.0
2015-05-27 14:15:00,67.38,67.39,67.36,67.37,116400.0,49.5227,49.53,49.508,49.5153,116400.0
2015-05-27 14:20:00,67.37,67.38,67.35,67.38,41100.0,49.5153,49.5227,49.5006,49.5227,41100.0
2015-05-27 14:25:00,67.38,67.39,67.37,67.37,73200.0,49.5227,49.53,49.5153,49.5153,73200.0
2015-05-27 14:30:00,67.38,67.39,67.35,67.37,58500.0,49.5227,49.53,49.5006,49.5153,58500.0
2015-05-27 14:35:00,67.37,67.37,67.36,67.37,21000.0,49.5153,49.5153,49.508,49.5153,21000.0
2015-05-27 14:40:00,67.37,67.38,67.35,67.37,46200.0,49.5153,49.5227,49.5006,49.5153,46200.0
2015-05-27 14:45:00,67.36,67.37,67.35,67.35,50500.0,49.508,49.5153,49.5006,49.5006,50500.0
2015-05-27 14:50:00,67.36,67.39,67.36,67.39,32600.0,49.508,49.53,49.508,49.53,32600.0
2015-05-27 14:55:00,67.38,67.4,67.37,67.4,34200.0,49.5227,49.5374,49.5153,49.5374,34200.0
2015-05-27 15:00:00,67.39,67.41,67.38,67.39,64000.0,49.53,49.5447,49.5227,49.53,64000.0
2015-05-27 15:05:00,67.39,67.42,67.38,67.42,170500.0,49.53,49.5521,49.5227,49.5521,170500.0
2015-05-27 15:10:00,67.41,67.43,67.4,67.41,59600.0,49.5447,49.5594,49.5374,49.5447,59600.0
2015-05-27 15:15:00,67.41,67.44,67.4,67.43,43400.0,49.5447,49.5668,49.5374,49.5594,43400.0
2015-05-27 15:20:00,67.43,67.43,67.4,67.42,61400.0,49.5594,49.5594,49.5374,49.5521,61400.0
2015-05-27 15:25:00,67.42,67.42,67.39,67.4,112500.0,49.5521,49.5521,49.53,49.5374,112500.0
2015-05-27 15:30:00,67.39,67.42,67.39,67.42,125200.0,49.53,49.5521,49.53,49.5521,125200.0
2015-05-27 15:35:00,67.42,67.43,67.41,67.43,112600.0,49.5521,49.5594,49.5447,49.5594,112600.0
2015-05-27 15:40:00,67.43,67.47,67.43,67.44,309500.0,49.5594,49.5888,49.5594,49.5668,309500.0
2015-05-27 15:45:00,67.45,67.47,67.43,67.45,383100.0,49.5741,49.5888,49.5594,49.5741,383100.0
2015-05-27 15:50:00,67.45,67.48,67.42,67.42,369600.0,49.5741,49.5962,49.5521,49.5521,369600.0
2015-05-27 15:55:00,67.42,67.46,67.41,67.42,1721200.0,49.5521,49.5815,49.5447,49.5521,1721200.0
2015-05-28 09:30:00,67.06,67.06,66.98,67.05,335700.0,49.2875,49.2875,49.2287,49.2801,335700.0
2015-05-28 09:35:00,67.05,67.1,67.04,67.09,300800.0,49.2801,49.3169,49.2728,49.3095,300800.0
2015-05-28 09:40:00,67.09,67.1,67.03,67.04,135700.0,49.3095,49.3169,49.2654,49.2728,135700.0
2015-05-28 09:45:00,67.04,67.06,67.02,67.04,191600.0,49.2728,49.2875,49.2581,49.2728,191600.0
2015-05-28 09:50:00,67.04,67.04,66.93,66.96,134200.0,49.2728,49.2728,49.1919,49.214,134200.0
2015-05-28 09:55:00,66.96,66.97,66.86,66.86,214800.0,49.214,49.2213,49.1405,49.1405,214800.0
2015-05-28 10:00:00,66.85,66.88,66.78,66.88,266000.0,49.1331,49.1552,49.0817,49.1552,266000.0
2015-05-28 10:05:00,66.88,66.95,66.87,66.93,150700.0,49.1552,49.2066,49.1478,49.1919,150700.0
2015-05-28 10:10:00,66.93,66.97,66.91,66.95,110300.0,49.1919,49.2213,49.1772,49.2066,110300.0
2015-05-28 10:15:00,66.95,67.01,66.94,66.98,151700.0,49.2066,49.2507,49.1993,49.2287,151700.0
2015-05-28 10:20:00,66.98,67.0,66.95,67.0,137300.0,49.2287,49.2434,49.2066,49.2434,137300.0
2015-05-28 10:25:00,66.99,67.01,66.92,66.92,135400.0,49.236,49.2507,49.1846,49.1846,135400.0
2015-05-28 10:30:00,66.92,66.92,66.86,66.86,128100.0,49.1846,49.1846,49.1405,49.1405,128100.0
2015-05-28 10:35:00,66.86,66.86,66.8,66.84,76800.0,49.1405,49.1405,49.0964,49.1258,76800.0
2015-05-28 10:40:00,66.84,66.85,66.79,66.83,82200.0,49.1258,49.1331,49.089,49.1184,82200.0
2015-05-28 10:45:00,66.82,66.84,66.78,66.81,109000.0,49.1111,49.1258,49.0817,49.1037,109000.0
2015-05-28 10:50:00,66.81,66.82,66.75,66.82,95500.0,49.1037,49.1111,49.0596,49.1111,95500.0
2015-05-28 10:55:00,66.83,66.91,66.83,66.88,79000.0,49.1184,49.1772,49.1184,49.1552,79000.0
2015-05-28 11:00:00,66.88,66.95,66.86,66.89,133000.0,49.1552,49.2066,49.1405,49.1625,133000.0
2015-05-28 11:05:00,66.89,66.94,66.88,66.93,103500.0,49.1625,49.1993,49.1552,49.1919,103500.0
2015-05-28 11:10:00,66.94,66.98,66.92,66.97,74100.0,49.1993,49.2287,49.1846,49.2213,74100.0
2015-05-28 11:15:00,66.97,67.01,66.95,66.96,193600.0,49.2213,49.2507,49.2066,49.214,193600.0
2015-05-28 11:20:00,66.96,67.05,66.95,67.03,82100.0,49.214,49.2801,49.2066,49.2654,82100.0
2015-05-28 11:25:00,67.03,67.05,66.97,67.02,153200.0,49.2654,49.2801,49.2213,49.2581,153200.0
2015-05-28 11:30:00,67.02,67.07,67.01,67.05,289000.0,49.2581,49.2948,49.2507,49.2801,289000.0
2015-05-28 11:35:00,67.04,67.05,66.98,67.0,103400.0,49.2728,49.2801,49.2287,49.2434,103400.0
2015-05-28 11:40:00,67.0,67.03,66.99,67.03,109300.0,49.2434,49.2654,49.236,49.2654,109300.0
2015-05-28 11:45:00,67.03,67.04,66.94,66.95,57500.0,49.2654,49.2728,49.1993,49.2066,57500.0
2015-05-28 11:50:00,66.94,66.97,66.92,66.97,84300.0,49.1993,49.2213,49.1846,49.2213,84300.0
2015-05-28 11:55:00,66.97,67.0,66.96,67.0,58800.0,49.2213,49.2434,49.214,49.2434,58800.0
2015-05-28 12:00:00,67.0,67.0,66.89,66.97,204500.0,49.2434,49.2434,49.1625,49.2213,204500.0
2015-05-28 12:05:00,66.97,66.97,66.94,66.95,90500.0,49.2213,49.2213,49.1993,49.2066,90500.0
2015-05-28 12:10:00,66.94,67.02,66.94,67.01,69200.0,49.1993,49.2581,49.1993,49.2507,69200.0
2015-05-28 12:15:00,67.02,67.04,67.0,67.03,51100.0,49.2581,49.2728,49.2434,49.2654,51100.0
2015-05-28 12:20:00,67.03,67.08,67.03,67.06,42600.0,49.2654,49.3022,49.2654,49.2875,42600.0
2015-05-28 12:25:00,67.07,67.08,67.04,67.07,20100.0,49.2948,49.3022,49.2728,49.2948,20100.0
2015-05-28 12:30:00,67.08,67.1,67.02,67.03,44600.0,49.3022,49.3169,49.2581,49.2654,44600.0
2015-05-28 12:35:00,67.03,67.03,67.01,67.03,31200.0,49.2654,49.2654,49.2507,49.2654,31200.0
2015-05-28 12:40:00,67.02,67.05,67.02,67.04,50800.0,49.2581,49.2801,49.2581,49.2728,50800.0
2015-05-28 12:45:00,67.04,67.1,67.02,67.09,30000.0,49.2728,49.3169,49.2581,49.3095,30000.0
2015-05-28 12:50:00,67.09,67.13,67.07,67.1,66300.0,49.3095,49.3389,49.2948,49.3169,66300.0
2015-05-28 12:55:00,67.1,67.16,67.1,67.12,88600.0,49.3169,49.361,49.3169,49.3316,88600.0
2015-05-28 13:00:00,67.12,67.17,67.12,67.16,82300.0,49.3316,49.3683,49.3316,49.361,82300.0
2015-05-28 13:05:00,67.17,67.23,67.16,67.2,61800.0,49.3683,49.4124,49.361,49.3904,61800.0
2015-05-28 13:10:00,67.2,67.2,67.14,67.15,45300.0,49.3904,49.3904,49.3463,49.3536,45300.0
2015-05-28 13:15:00,67.16,67.19,67.13,67.16,96000.0,49.361,49.383,49.3389,49.361,96000.0
2015-05-28 13:20:00,67.16,67.19,67.15,67.18,64100.0,49.361,49.383,49.3536,49.3757,64100.0
2015-05-28 13:25:00,67.19,67.2,67.16,67.19,35700.0,49.383,49.3904,49.361,49.383,35700.0
2015-05-28 13:30:00,67.2,67.22,67.15,67.17,110500.0,49.3904,49.4051,49.3536,49.3683,110500.0
2015-05-28 13:35:00,67.17,67.2,67.16,67.19,55800.0,49.3683,49.3904,49.361,49.383,55800.0
2015-05-28 13:40:00,67.19,67.21,67.17,67.19,101900.0,49.383,49.3977,49.3683,49.383,101900.0
2015-05-28 13:45:00,67.19,67.2,67.17,67.19,54400.0,49.383,49.3904,49.3683,49.383,54400.0
2015-05-28 13:50:00,67.19,67.25,67.19,67.24,82600.0,49.383,49.4271,49.383,49.4198,82600.0
2015-05-28 13:55:00,67.24,67.26,67.19,67.2,78700.0,49.4198,49.4345,49.383,49.3904,78700.0
2015-05-28 14:00:00,67.2,67.21,67.18,67.19,183300.0,49.3904,49.3977,49.3757,49.383,183300.0
2015-05-28 14:05:00,67.19,67.2,67.17,67.17,73100.0,49.383,49.3904,49.3683,49.3683,73100.0
2015-05-28 14:10:00,67.17,67.19,67.16,67.19,112900.0,49.3683,49.383,49.361,49.383,112900.0
2015-05-28 14:15:00,67.18,67.2,67.18,67.2,30400.0,49.3757,49.3904,49.3757,49.3904,30400.0
2015-05-28 14:20:00,67.2,67.24,67.19,67.22,107400.0,49.3904,49.4198,49.383,49.4051,107400.0
2015-05-28 14:25:00,67.22,67.27,67.22,67.25,43900.0,49.4051,49.4418,49.4051,49.4271,43900.0
2015-05-28 14:30:00,67.24,67.26,67.24,67.25,36700.0,49.4198,49.4345,49.4198,49.4271,36700.0
2015-05-28 14:35:00,67.24,67.29,67.24,67.27,71700.0,49.4198,49.4565,49.4198,49.4418,71700.0
2015-05-28 14:40:00,67.28,67.32,67.27,67.31,84100.0,49.4492,49.4786,49.4418,49.4712,84100.0
2015-05-28 14:45:00,67.32,67.32,67.28,67.29,80100.0,49.4786,49.4786,49.4492,49.4565,80100.0
2015-05-28 14:50:00,67.3,67.31,67.29,67.31,41700.0,49.4639,49.4712,49.4565,49.4712,41700.0
2015-05-28 14:55:00,67.31,67.34,67.28,67.33,90600.0,49.4712,49.4933,49.4492,49.4859,90600.0
2015-05-28 15:00:00,67.32,67.36,67.32,67.36,52800.0,49.4786,49.508,49.4786,49.508,52800.0
2015-05-28 15:05:00,67.36,67.37,67.33,67.33,94800.0,49.508,49.5153,49.4859,49.4859,94800.0
2015-05-28 15:10:00,67.33,67.33,67.3,67.31,104600.0,49.4859,49.4859,49.4639,49.4712,104600.0
2015-05-28 15:15:00,67.32,67.32,67.28,67.3,94100.0,49.4786,49.4786,49.4492,49.4639,94100.0
2015-05-28 15:20:00,67.3,67.3,67.27,67.29,95400.0,49.4639,49.4639,49.4418,49.4565,95400.0
2015-05-28 15:25:00,67.29,67.29,67.24,67.25,109500.0,49.4565,49.4565,49.4198,49.4271,109500.0
2015-05-28 15:30:00,67.26,67.28,67.25,67.26,118200.0,49.4345,49.4492,49.4271,49.4345,118200.0
2015-05-28 15:35:00,67.27,67.27,67.24,67.24,136700.0,49.4418,49.4418,49.4198,49.4198,136700.0
2015-05-28 15:40:00,67.25,67.26,67.22,67.23,138400.0,49.4271,49.4345,49.4051,49.4124,138400.0
2015-05-28 15:45:00,67.23,67.26,67.22,67.24,245300.0,49.4124,49.4345,49.4051,49.4198,245300.0
2015-05-28 15:50:00,67.25,67.26,67.23,67.26,380600.0,49.4271,49.4345,49.4124,49.4345,380600.0
2015-05-28 15:55:00,67.26,67.32,67.25,67.31,1703900.0,49.4345,49.4786,49.4271,49.4712,1703900.0
2015-05-29 09:30:00,66.95,66.99,66.91,66.94,400200.0,49.2066,49.236,49.1772,49.1993,400200.0
2015-05-29 09:35:00,66.93,66.96,66.9,66.96,248900.0,49.1919,49.214,49.1699,49.214,248900.0
2015-05-29 09:40:00,66.95,67.02,66.94,66.99,556800.0,49.2066,49.2581,49.1993,49.236,556800.0
2015-05-29 09:45:00,66.99,67.0,66.94,66.97,240000.0,49.236,49.2434,49.1993,49.2213,240000.0
2015-05-29 09:50:00,66.97,67.04,66.96,67.01,300200.0,49.2213,49.2728,49.214,49.2507,300200.0
2015-05-29 09:55:00,67.01,67.08,67.01,67.06,467800.0,49.2507,49.3022,49.2507,49.2875,467800.0
2015-05-29 10:00:00,67.06,67.09,67.01,67.07,288300.0,49.2875,49.3095,49.2507,49.2948,288300.0
2015-05-29 10:05:00,67.07,67.07,66.89,66.91,619400.0,49.2948,49.2948,49.1625,49.1772,619400.0
2015-05-29 10:10:00,66.9,66.94,66.86,66.92,83400.0,49.1699,49.1993,49.1405,49.1846,83400.0
2015-05-29 10:15:00,66.92,66.94,66.88,66.91,81200.0,49.1846,49.1993,49.1552,49.1772,81200.0
2015-05-29 10:20:00,66.91,66.98,66.9,66.95,43600.0,49.1772,49.2287,49.1699,49.2066,43600.0
2015-05-29 10:25:00,66.95,66.95,66.87,66.87,218500.0,49.2066,49.2066,49.1478,49.1478,218500.0
2015-05-29 10:30:00,66.87,66.87,66.81,66.85,170800.0,49.1478,49.1478,49.1037,49.1331,170800.0
2015-05-29 10:35:00,66.85,66.85,66.8,66.81,122200.0,49.1331,49.1331,49.0964,49.1037,122200.0
2015-05-29 10:40:00,66.81,66.85,66.71,66.72,150000.0,49.1037,49.1331,49.0302,49.0376,150000.0
2015-05-29 10:45:00,66.71,66.71,66.65,66.67,174600.0,49.0302,49.0302,48.9861,49.0008,174600.0
2015-05-29 10:50:00,66.67,66.71,66.62,66.7,99100.0,49.0008,49.0302,48.9641,49.0229,99100.0
2015-05-29 10:55:00,66.69,66.69,66.62,66.65,276300.0,49.0155,49.0155,48.9641,48.9861,276300.0
2015-05-29 11:00:00,66.66,66.7,66.62,66.69,106500.0,48.9935,49.0229,48.9641,49.0155,106500.0
2015-05-29 11:05:00,66.7,66.7,66.61,66.63,126300.0,49.0229,49.0229,48.9567,48.9714,126300.0
2015-05-29 11:10:00,66.64,66.66,66.61,66.64,187700.0,48.9788,48.9935,48.9567,48.9788,187700.0
2015-05-29 11:15:00,66.64,66.67,66.58,66.63,321600.0,48.9788,49.0008,48.9347,48.9714,321600.0
2015-05-29 11:20:00,66.63,66.64,66.53,66.54,322300.0,48.9714,48.9788,48.8979,48.9053,322300.0
2015-05-29 11:25:00,66.55,66.55,66.35,66.36,902000.0,48.9126,48.9126,48.7656,48.773,902000.0
2015-05-29 11:30:00,66.35,66.43,66.32,66.41,365100.0,48.7656,48.8244,48.7436,48.8097,365100.0
2015-05-29 11:35:00,66.41,66.44,66.35,66.44,188800.0,48.8097,48.8318,48.7656,48.8318,188800.0
2015-05-29 11:40:00,66.45,66.59,66.44,66.56,528200.0,48.8391,48.942,48.8318,48.92,528200.0
2015-05-29 11:45:00,66.56,66.6,66.55,66.56,387400.0,48.92,48.9494,48.9126,48.92,387400.0
2015-05-29 11:50:00,66.56,66.67,66.55,66.65,863100.0,48.92,49.0008,48.9126,48.9861,863100.0
2015-05-29 11:55:00,66.65,66.68,66.61,66.65,95800.0,48.9861,49.0082,48.9567,48.9861,95800.0
2015-05-29 12:00:00,66.66,66.7,66.64,66.65,54200.0,48.9935,49.0229,48.9788,48.9861,54200.0
2015-05-29 12:05:00,66.65,66.68,66.63,66.66,145400.0,48.9861,49.0082,48.9714,48.9935,145400.0
2015-05-29 12:10:00,66.67,66.7,66.6,66.62,119300.0,49.0008,49.0229,48.9494,48.9641,119300.0
2015-05-29 12:15:00,66.62,66.64,66.58,66.61,90800.0,48.9641,48.9788,48.9347,48.9567,90800.0
2015-05-29 12:20:00,66.61,66.62,66.58,66.61,74200.0,48.9567,48.9641,48.9347,48.9567,74200.0
2015-05-29 12:25:00,66.6,66.63,66.6,66.61,41900.0,48.9494,48.9714,48.9494,48.9567,41900.0
2015-05-29 12:30:00,66.61,66.68,66.61,66.67,96900.0,48.9567,49.0082,48.9567,49.0008,96900.0
2015-05-29 12:35:00,66.67,66.69,66.64,66.68,94000.0,49.0008,49.0155,48.9788,49.0082,94000.0
2015-05-29 12:40:00,66.68,66.7,66.66,66.68,72100.0,49.0082,49.0229,48.9935,49.0082,72100.0
2015-05-29 12:45:00,66.68,66.7,66.65,66.66,70100.0,49.0082,49.0229,48.9861,48.9935,70100.0
2015-05-29 12:50:00,66.65,66.66,66.61,66.62,74300.0,48.9861,48.9935,48.9567,48.9641,74300.0
2015-05-29 12:55:00,66.62,66.64,66.61,66.61,227500.0,48.9641,48.9788,48.9567,48.9567,227500.0
2015-05-29 13:00:00,66.61,66.65,66.6,66.64,35300.0,48.9567,48.9861,48.9494,48.9788,35300.0
2015-05-29 13:05:00,66.64,66.66,66.63,66.65,52900.0,48.9788,48.9935,48.9714,48.9861,52900.0
2015-05-29 13:10:00,66.65,66.71,66.64,66.71,100000.0,48.9861,49.0302,48.9788,49.0302,100000.0
2015-05-29 13:15:00,66.71,66.72,66.67,66.72,60800.0,49.0302,49.0376,49.0008,49.0376,60800.0
2015-05-29 13:20:00,66.72,66.76,66.72,66.73,83700.0,49.0376,49.067,49.0376,49.0449,83700.0
2015-05-29 13:25:00,66.73,66.76,66.73,66.75,105500.0,49.0449,49.067,49.0449,49.0596,105500.0
2015-05-29 13:30:00,66.76,66.78,66.73,66.74,71900.0,49.067,49.0817,49.0449,49.0523,71900.0
2015-05-29 13:35:00,66.74,66.77,66.73,66.75,60800.0,49.0523,49.0743,49.0449,49.0596,60800.0
2015-05-29 13:40:00,66.75,66.78,66.74,66.78,120700.0,49.0596,49.0817,49.0523,49.0817,120700.0
2015-05-29 13:45:00,66.77,66.78,66.76,66.77,272700.0,49.0743,49.0817,49.067,49.0743,272700.0
2015-05-29 13:50:00,66.77,66.78,66.73,66.73,127200.0,49.0743,49.0817,49.0449,49.0449,127200.0
2015-05-29 13:55:00,66.72,66.73,66.69,66.7,129700.0,49.0376,49.0449,49.0155,49.0229,129700.0
2015-05-29 14:00:00,66.69,66.71,66.66,66.67,66300.0,49.0155,49.0302,48.9935,49.0008,66300.0
2015-05-29 14:05:00,66.67,66.68,66.65,66.66,110300.0,49.0008,49.0082,48.9861,48.9935,110300.0
2015-05-29 14:10:00,66.65,66.67,66.63,66.67,76900.0,48.9861,49.0008,48.9714,49.0008,76900.0
2015-05-29 14:15:00,66.67,66.67,66.64,66.65,48400.0,49.0008,49.0008,48.9788,48.9861,48400.0
2015-05-29 14:20:00,66.64,66.66,66.58,66.59,67600.0,48.9788,48.9935,48.9347,48.942,67600.0
2015-05-29 14:25:00,66.59,66.64,66.59,66.63,100400.0,48.942,48.9788,48.942,48.9714,100400.0
2015-05-29 14:30:00,66.61,66.63,66.59,66.6,79600.0,48.9567,48.9714,48.942,48.9494,79600.0
2015-05-29 14:35:00,66.6,66.62,66.57,66.61,109000.0,48.9494,48.9641,48.9273,48.9567,109000.0
2015-05-29 14:40:00,66.6,66.61,66.56,66.59,193200.0,48.9494,48.9567,48.92,48.942,193200.0
2015-05-29 14:45:00,66.59,66.6,66.54,66.56,162800.0,48.942,48.9494,48.9053,48.92,162800.0
2015-05-29 14:50:00,66.56,66.6,66.55,66.59,229600.0,48.92,48.9494,48.9126,48.942,229600.0
2015-05-29 14:55:00,66.6,66.61,66.58,66.6,470200.0,48.9494,48.9567,48.9347,48.9494,470200.0
2015-05-29 15:00:00,66.59,66.63,66.58,66.6,479700.0,48.942,48.9714,48.9347,48.9494,479700.0
2015-05-29 15:05:00,66.6,66.66,66.59,66.65,576700.0,48.9494,48.9935,48.942,48.9861,576700.0
2015-05-29 15:10:00,66.65,66.69,66.63,66.66,297500.0,48.9861,49.0155,48.9714,48.9935,297500.0
2015-05-29 15:15:00,66.66,66.67,66.62,66.62,161200.0,48.9935,49.0008,48.9641,48.9641,161200.0
2015-05-29 15:20:00,66.63,66.67,66.61,66.67,208900.0,48.9714,49.0008,48.9567,49.0008,208900.0
2015-05-29 15:25:00,66.67,66.7,66.65,66.69,359700.0,49.0008,49.0229,48.9861,49.0155,359700.0
2015-05-29 15:30:00,66.69,66.72,66.67,66.67,335000.0,49.0155,49.0376,49.0008,49.0008,335000.0
2015-05-29 15:35:00,66.68,66.7,66.67,66.69,435500.0,49.0082,49.0229,49.0008,49.0155,435500.0
2015-05-29 15:40:00,66.69,66.74,66.67,66.71,734500.0,49.0155,49.0523,49.0008,49.0302,734500.0
2015-05-29 15:45:00,66.7,66.73,66.69,66.7,556200.0,49.0229,49.0449,49.0155,49.0229,556200.0
2015-05-29 15:50:00,66.7,66.71,66.68,66.71,997800.0,49.0229,49.0302,49.0082,49.0302,997800.0
2015-05-29 15:55:00,66.71,66.73,66.63,66.64,2056500.0,49.0302,49.0449,48.9714,48.9788,2056500.0
2015-06-01 09:30:00,66.8,66.85,66.73,66.73,627653.0,49.0964,49.1331,49.0449,49.0449,627653.0
2015-06-01 09:35:00,66.73,66.76,66.68,66.73,584719.0,49.0449,49.067,49.0082,49.0449,584719.0
2015-06-01 09:40:00,66.73,66.73,66.67,66.68,156290.0,49.0449,49.0449,49.0008,49.0082,156290.0
2015-06-01 09:45:00,66.68,66.69,66.57,66.59,271293.0,49.0082,49.0155,48.9273,48.942,271293.0
2015-06-01 09:50:00,66.58,66.62,66.55,66.61,175017.0,48.9347,48.9641,48.9126,48.9567,175017.0
2015-06-01 09:55:00,66.6,66.7,66.6,66.67,196422.0,48.9494,49.0229,48.9494,49.0008,196422.0
2015-06-01 10:00:00,66.67,66.68,66.56,66.57,572434.0,49.0008,49.0082,48.92,48.9273,572434.0
2015-06-01 10:05:00,66.56,66.59,66.49,66.54,280469.0,48.92,48.942,48.8685,48.9053,280469.0
2015-06-01 10:10:00,66.55,66.55,66.33,66.33,223067.0,48.9126,48.9126,48.7509,48.7509,223067.0
2015-06-01 10:15:00,66.33,66.38,66.29,66.32,221268.0,48.7509,48.7877,48.7215,48.7436,221268.0
2015-06-01 10:20:00,66.32,66.44,66.32,66.39,197124.0,48.7436,48.8318,48.7436,48.795,197124.0
2015-06-01 10:25:00,66.39,66.39,66.33,66.36,191385.0,48.795,48.795,48.7509,48.773,191385.0
2015-06-01 10:30:00,66.36,66.38,66.29,66.36,166840.0,48.773,48.7877,48.7215,48.773,166840.0
2015-06-01 10:35:00,66.36,66.42,66.31,66.39,175001.0,48.773,48.8171,48.7362,48.795,175001.0
2015-06-01 10:40:00,66.39,66.4,66.3,66.31,267349.0,48.795,48.8024,48.7289,48.7362,267349.0
2015-06-01 10:45:00,66.31,66.4,66.3,66.39,82098.0,48.7362,48.8024,48.7289,48.795,82098.0
2015-06-01 10:50:00,66.38,66.4,66.36,66.36,63409.0,48.7877,48.8024,48.773,48.773,63409.0
2015-06-01 10:55:00,66.37,66.46,66.37,66.4,121834.0,48.7803,48.8465,48.7803,48.8024,121834.0
2015-06-01 11:00:00,66.4,66.45,66.38,66.4,403722.0,48.8024,48.8391,48.7877,48.8024,403722.0
2015-06-01 11:05:00,66.39,66.39,66.33,66.33,242021.0,48.795,48.795,48.7509,48.7509,242021.0
2015-06-01 11:10:00,66.33,66.35,66.27,66.27,227451.0,48.7509,48.7656,48.7068,48.7068,227451.0
2015-06-01 11:15:00,66.27,66.3,66.24,66.3,155779.0,48.7068,48.7289,48.6848,48.7289,155779.0
2015-06-01 11:20:00,66.29,66.33,66.28,66.28,107231.0,48.7215,48.7509,48.7142,48.7142,107231.0
2015-06-01 11:25:00,66.29,66.3,66.19,66.23,425312.0,48.7215,48.7289,48.648,48.6774,425312.0
2015-06-01 11:30:00,66.23,66.3,66.22,66.28,273516.0,48.6774,48.7289,48.6701,48.7142,273516.0
2015-06-01 11:35:00,66.28,66.3,66.25,66.28,218501.0,48.7142,48.7289,48.6921,48.7142,218501.0
2015-06-01 11:40:00,66.27,66.29,66.26,66.28,110138.0,48.7068,48.7215,48.6995,48.7142,110138.0
2015-06-01 11:45:00,66.28,66.29,66.24,66.28,154402.0,48.7142,48.7215,48.6848,48.7142,154402.0
2015-06-01 11:50:00,66.27,66.28,66.24,66.27,101349.0,48.7068,48.7142,48.6848,48.7068,101349.0
2015-06-01 11:55:00,66.27,66.27,66.24,66.25,50513.0,48.7068,48.7068,48.6848,48.6921,50513.0
2015-06-01 12:00:00,66.25,66.29,66.24,66.27,49544.0,48.6921,48.7215,48.6848,48.7068,49544.0
2015-06-01 12:05:00,66.27,66.29,66.24,66.28,45665.0,48.7068,48.7215,48.6848,48.7142,45665.0
2015-06-01 12:10:00,66.27,66.28,66.24,66.25,41487.0,48.7068,48.7142,48.6848,48.6921,41487.0
2015-06-01 12:15:00,66.24,66.34,66.24,66.33,97116.0,48.6848,48.7583,48.6848,48.7509,97116.0
2015-06-01 12:20:00,66.34,66.34,66.29,66.3,87586.0,48.7583,48.7583,48.7215,48.7289,87586.0
2015-06-01 12:25:00,66.31,66.36,66.31,66.34,98139.0,48.7362,48.773,48.7362,48.7583,98139.0
2015-06-01 12:30:00,66.35,66.36,66.32,66.33,100107.0,48.7656,48.773,48.7436,48.7509,100107.0
2015-06-01 12:35:00,66.33,66.34,66.3,66.3,223537.0,48.7509,48.7583,48.7289,48.7289,223537.0
2015-06-01 12:40:00,66.31,66.35,66.3,66.34,102505.0,48.7362,48.7656,48.7289,48.7583,102505.0
2015-06-01 12:45:00,66.35,66.37,66.34,66.35,123874.0,48.7656,48.7803,48.7583,48.7656,123874.0
2015-06-01 12:50:00,66.35,66.37,66.34,66.36,107901.0,48.7656,48.7803,48.7583,48.773,107901.0
2015-06-01 12:55:00,66.36,66.38,66.33,66.38,109226.0,48.773,48.7877,48.7509,48.7877,109226.0
2015-06-01 13:00:00,66.38,66.4,66.37,66.38,111668.0,48.7877,48.8024,48.7803,48.7877,111668.0
2015-06-01 13:05:00,66.38,66.42,66.38,66.42,201818.0,48.7877,48.8171,48.7877,48.8171,201818.0
2015-06-01 13:10:00,66.42,66.45,66.41,66.42,78529.0,48.8171,48.8391,48.8097,48.8171,78529.0
2015-06-01 13:15:00,66.41,66.44,66.4,66.41,90550.0,48.8097,48.8318,48.8024,48.8097,90550.0
2015-06-01 13:20:00,66.42,66.44,66.41,66.44,81878.0,48.8171,48.8318,48.8097,48.8318,81878.0
2015-06-01 13:25:00,66.45,66.45,66.42,66.44,65136.0,48.8391,48.8391,48.8171,48.8318,65136.0
2015-06-01 13:30:00,66.45,66.49,66.43,66.43,234928.0,48.8391,48.8685,48.8244,48.8244,234928.0
2015-06-01 13:35:00,66.43,66.48,66.43,66.47,64726.0,48.8244,48.8612,48.8244,48.8538,64726.0
2015-06-01 13:40:00,66.47,66.48,66.46,66.48,45587.0,48.8538,48.8612,48.8465,48.8612,45587.0
2015-06-01 13:45:00,66.48,66.5,66.46,66.46,61461.0,48.8612,48.8759,48.8465,48.8465,61461.0
2015-06-01 13:50:00,66.47,66.47,66.43,66.45,113187.0,48.8538,48.8538,48.8244,48.8391,113187.0
2015-06-01 13:55:00,66.45,66.45,66.42,66.43,108805.0,48.8391,48.8391,48.8171,48.8244,108805.0
2015-06-01 14:00:00,66.43,66.45,66.41,66.42,120384.0,48.8244,48.8391,48.8097,48.8171,120384.0
2015-06-01 14:05:00,66.43,66.44,66.41,66.42,90079.0,48.8244,48.8318,48.8097,48.8171,90079.0
2015-06-01 14:10:00,66.42,66.44,66.41,66.43,108413.0,48.8171,48.8318,48.8097,48.8244,108413.0
2015-06-01 14:15:00,66.42,66.46,66.41,66.45,242949.0,48.8171,48.8465,48.8097,48.8391,242949.0
2015-06-01 14:20:00,66.46,66.52,66.44,66.51,109418.0,48.8465,48.8906,48.8318,48.8832,109418.0
2015-06-01 14:25:00,66.5,66.51,66.48,66.5,89840.0,48.8759,48.8832,48.8612,48.8759,89840.0
2015-06-01 14:30:00,66.5,66.53,66.49,66.51,552133.0,48.8759,48.8979,48.8685,48.8832,552133.0
2015-06-01 14:35:00,66.52,66.53,66.5,66.52,236921.0,48.8906,48.8979,48.8759,48.8906,236921.0
2015-06-01 14:40:00,66.52,66.53,66.5,66.52,130258.0,48.8906,48.8979,48.8759,48.8906,130258.0
2015-06-01 14:45:00,66.52,66.54,66.5,66.51,125030.0,48.8906,48.9053,48.8759,48.8832,125030.0
2015-06-01 14:50:00,66.52,66.53,66.5,66.51,116986.0,48.8906,48.8979,48.8759,48.8832,116986.0
2015-06-01 14:55:00,66.52,66.52,66.5,66.51,128032.0,48.8906,48.8906,48.8759,48.8832,128032.0
2015-06-01 15:00:00,66.51,66.52,66.5,66.52,190381.0,48.8832,48.8906,48.8759,48.8906,190381.0
2015-06-01 15:05:00,66.52,66.55,66.51,66.54,132003.0,48.8906,48.9126,48.8832,48.9053,132003.0
2015-06-01 15:10:00,66.53,66.54,66.5,66.52,158426.0,48.8979,48.9053,48.8759,48.8906,158426.0
2015-06-01 15:15:00,66.51,66.52,66.49,66.51,396399.0,48.8832,48.8906,48.8685,48.8832,396399.0
2015-06-01 15:20:00,66.5,66.51,66.49,66.5,219711.0,48.8759,48.8832,48.8685,48.8759,219711.0
2015-06-01 15:25:00,66.5,66.51,66.48,66.48,137225.0,48.8759,48.8832,48.8612,48.8612,137225.0
2015-06-01 15:30:00,66.48,66.49,66.44,66.45,471055.0,48.8612,48.8685,48.8318,48.8391,471055.0
2015-06-01 15:35:00,66.45,66.45,66.4,66.41,184294.0,48.8391,48.8391,48.8024,48.8097,184294.0
2015-06-01 15:40:00,66.41,66.42,66.38,66.39,263059.0,48.8097,48.8171,48.7877,48.795,263059.0
2015-06-01 15:45:00,66.39,66.41,66.36,66.4,342932.0,48.795,48.8097,48.773,48.8024,342932.0
2015-06-01 15:50:00,66.4,66.42,66.38,66.41,499067.0,48.8024,48.8171,48.7877,48.8097,499067.0
2015-06-01 15:55:00,66.41,66.47,66.4,66.46,1134208.0,48.8097,48.8538,48.8024,48.8465,1134208.0
2015-06-02 09:30:00,66.64,66.67,66.57,66.61,407478.0,48.9788,49.0008,48.9273,48.9567,407478.0
2015-06-02 09:35:00,66.6,66.6,66.51,66.58,253168.0,48.9494,48.9494,48.8832,48.9347,253168.0
2015-06-02 09:40:00,66.58,66.62,66.55,66.61,960804.0,48.9347,48.9641,48.9126,48.9567,960804.0
2015-06-02 09:45:00,66.61,66.64,66.57,66.61,334167.0,48.9567,48.9788,48.9273,48.9567,334167.0
2015-06-02 09:50:00,66.61,66.68,66.59,66.68,201506.0,48.9567,49.0082,48.942,49.0082,201506.0
2015-06-02 09:55:00,66.68,66.73,66.66,66.72,323538.0,49.0082,49.0449,48.9935,49.0376,323538.0
2015-06-02 10:00:00,66.72,66.83,66.72,66.8,297954.0,49.0376,49.1184,49.0376,49.0964,297954.0
2015-06-02 10:05:00,66.79,66.85,66.76,66.79,450912.0,49.089,49.1331,49.067,49.089,450912.0
2015-06-02 10:10:00,66.79,66.82,66.75,66.76,159726.0,49.089,49.1111,49.0596,49.067,159726.0
2015-06-02 10:15:00,66.75,66.8,66.73,66.75,139319.0,49.0596,49.0964,49.0449,49.0596,139319.0
2015-06-02 10:20:00,66.74,66.81,66.74,66.79,85507.0,49.0523,49.1037,49.0523,49.089,85507.0
2015-06-02 10:25:00,66.8,66.81,66.76,66.77,255026.0,49.0964,49.1037,49.067,49.0743,255026.0
2015-06-02 10:30:00,66.76,66.81,66.75,66.8,85593.0,49.067,49.1037,49.0596,49.0964,85593.0
2015-06-02 10:35:00,66.81,66.89,66.79,66.88,139034.0,49.1037,49.1625,49.089,49.1552,139034.0
2015-06-02 10:40:00,66.88,66.89,66.81,66.83,99209.0,49.1552,49.1625,49.1037,49.1184,99209.0
2015-06-02 10:45:00,66.84,66.86,66.82,66.84,90473.0,49.1258,49.1405,49.1111,49.1258,90473.0
2015-06-02 10:50:00,66.84,66.84,66.78,66.79,229892.0,49.1258,49.1258,49.0817,49.089,229892.0
2015-06-02 10:55:00,66.78,66.82,66.78,66.79,75374.0,49.0817,49.1111,49.0817,49.089,75374.0
2015-06-02 11:00:00,66.79,66.83,66.77,66.78,70483.0,49.089,49.1184,49.0743,49.0817,70483.0
2015-06-02 11:05:00,66.78,66.8,66.74,66.79,73170.0,49.0817,49.0964,49.0523,49.089,73170.0
2015-06-02 11:10:00,66.79,66.8,66.75,66.77,77934.0,49.089,49.0964,49.0596,49.0743,77934.0
2015-06-02 11:15:00,66.76,66.77,66.67,66.68,205422.0,49.067,49.0743,49.0008,49.0082,205422.0
2015-06-02 11:20:00,66.68,66.7,66.65,66.68,142695.0,49.0082,49.0229,48.9861,49.0082,142695.0
2015-06-02 11:25:00,66.67,66.68,66.62,66.63,243143.0,49.0008,49.0082,48.9641,48.9714,243143.0
2015-06-02 11:30:00,66.63,66.67,66.62,66.65,95737.0,48.9714,49.0008,48.9641,48.9861,95737.0
2015-06-02 11:35:00,66.65,66.69,66.64,66.68,86601.0,48.9861,49.0155,48.9788,49.0082,86601.0
2015-06-02 11:40:00,66.69,66.71,66.68,66.69,82555.0,49.0155,49.0302,49.0082,49.0155,82555.0
2015-06-02 11:45:00,66.7,66.7,66.66,66.7,66666.0,49.0229,49.0229,48.9935,49.0229,66666.0
2015-06-02 11:50:00,66.69,66.71,66.68,66.7,131789.0,49.0155,49.0302,49.0082,49.0229,131789.0
2015-06-02 11:55:00,66.7,66.72,66.67,66.72,46569.0,49.0229,49.0376,49.0008,49.0376,46569.0
2015-06-02 12:00:00,66.71,66.77,66.69,66.77,108010.0,49.0302,49.0743,49.0155,49.0743,108010.0
2015-06-02 12:05:00,66.77,66.84,66.77,66.8,83929.0,49.0743,49.1258,49.0743,49.0964,83929.0
2015-06-02 12:10:00,66.81,66.82,66.78,66.79,29778.0,49.1037,49.1111,49.0817,49.089,29778.0
2015-06-02 12:15:00,66.8,66.81,66.79,66.81,45456.0,49.0964,49.1037,49.089,49.1037,45456.0
2015-06-02 12:20:00,66.81,66.85,66.8,66.82,62509.0,49.1037,49.1331,49.0964,49.1111,62509.0
2015-06-02 12:25:00,66.82,66.85,66.82,66.84,35927.0,49.1111,49.1331,49.1111,49.1258,35927.0
2015-06-02 12:30:00,66.84,66.87,66.82,66.86,136689.0,49.1258,49.1478,49.1111,49.1405,136689.0
2015-06-02 12:35:00,66.86,66.87,66.84,66.85,80065.0,49.1405,49.1478,49.1258,49.1331,80065.0
2015-06-02 12:40:00,66.85,66.89,66.84,66.87,85295.0,49.1331,49.1625,49.1258,49.1478,85295.0
2015-06-02 12:45:00,66.86,66.91,66.85,66.9,60019.0,49.1405,49.1772,49.1331,49.1699,60019.0
2015-06-02 12:50:00,66.9,66.95,66.9,66.91,39178.0,49.1699,49.2066,49.1699,49.1772,39178.0
2015-06-02 12:55:00,66.91,66.94,66.9,66.93,112411.0,49.1772,49.1993,49.1699,49.1919,112411.0
2015-06-02 13:00:00,66.93,66.99,66.93,66.99,66036.0,49.1919,49.236,49.1919,49.236,66036.0
2015-06-02 13:05:00,66.99,67.0,66.96,66.99,87126.0,49.236,49.2434,49.214,49.236,87126.0
2015-06-02 13:10:00,66.98,67.01,66.98,67.01,45166.0,49.2287,49.2507,49.2287,49.2507,45166.0
2015-06-02 13:15:00,67.01,67.03,67.0,67.01,53828.0,49.2507,49.2654,49.2434,49.2507,53828.0
2015-06-02 13:20:00,67.0,67.04,66.99,67.01,157479.0,49.2434,49.2728,49.236,49.2507,157479.0
2015-06-02 13:25:00,66.99,67.0,66.98,66.99,55114.0,49.236,49.2434,49.2287,49.236,55114.0
2015-06-02 13:30:00,66.98,67.0,66.96,66.97,42858.0,49.2287,49.2434,49.214,49.2213,42858.0
2015-06-02 13:35:00,66.97,66.98,66.96,66.98,48520.0,49.2213,49.2287,49.214,49.2287,48520.0
2015-06-02 13:40:00,66.98,67.0,66.97,67.0,131444.0,49.2287,49.2434,49.2213,49.2434,131444.0
2015-06-02 13:45:00,67.0,67.03,66.99,67.03,121455.0,49.2434,49.2654,49.236,49.2654,121455.0
2015-06-02 13:50:00,67.02,67.09,67.01,67.06,92973.0,49.2581,49.3095,49.2507,49.2875,92973.0
2015-06-02 13:55:00,67.06,67.08,67.05,67.07,63267.0,49.2875,49.3022,49.2801,49.2948,63267.0
2015-06-02 14:00:00,67.07,67.08,67.04,67.05,44849.0,49.2948,49.3022,49.2728,49.2801,44849.0
2015-06-02 14:05:00,67.05,67.07,67.04,67.05,93007.0,49.2801,49.2948,49.2728,49.2801,93007.0
2015-06-02 14:10:00,67.04,67.04,66.97,66.97,95591.0,49.2728,49.2728,49.2213,49.2213,95591.0
2015-06-02 14:15:00,66.97,66.97,66.93,66.95,314211.0,49.2213,49.2213,49.1919,49.2066,314211.0
2015-06-02 14:20:00,66.95,67.0,66.94,66.99,93872.0,49.2066,49.2434,49.1993,49.236,93872.0
2015-06-02 14:25:00,66.98,66.99,66.97,66.98,25206.0,49.2287,49.236,49.2213,49.2287,25206.0
2015-06-02 14:30:00,66.98,66.99,66.96,66.98,97481.0,49.2287,49.236,49.214,49.2287,97481.0
2015-06-02 14:35:00,66.99,66.99,66.9,66.91,55822.0,49.236,49.236,49.1699,49.1772,55822.0
2015-06-02 14:40:00,66.9,66.91,66.88,66.9,64808.0,49.1699,49.1772,49.1552,49.1699,64808.0
2015-06-02 14:45:00,66.9,66.9,66.86,66.87,50877.0,49.1699,49.1699,49.1405,49.1478,50877.0
2015-06-02 14:50:00,66.87,66.88,66.84,66.88,74174.0,49.1478,49.1552,49.1258,49.1552,74174.0
2015-06-02 14:55:00,66.88,66.92,66.87,66.92,115274.0,49.1552,49.1846,49.1478,49.1846,115274.0
2015-06-02 15:00:00,66.93,66.93,66.86,66.87,69547.0,49.1919,49.1919,49.1405,49.1478,69547.0
2015-06-02 15:05:00,66.87,66.87,66.81,66.86,137496.0,49.1478,49.1478,49.1037,49.1405,137496.0
2015-06-02 15:10:00,66.85,66.86,66.79,66.8,157755.0,49.1331,49.1405,49.089,49.0964,157755.0
2015-06-02 15:15:00,66.79,66.83,66.78,66.81,155969.0,49.089,49.1184,49.0817,49.1037,155969.0
2015-06-02 15:20:00,66.81,66.83,66.75,66.77,149496.0,49.1037,49.1184,49.0596,49.0743,149496.0
2015-06-02 15:25:00,66.76,66.77,66.74,66.75,78245.0,49.067,49.0743,49.0523,49.0596,78245.0
2015-06-02 15:30:00,66.74,66.79,66.73,66.79,142646.0,49.0523,49.089,49.0449,49.089,142646.0
2015-06-02 15:35:00,66.79,66.8,66.76,66.76,147334.0,49.089,49.0964,49.067,49.067,147334.0
2015-06-02 15:40:00,66.76,66.77,66.74,66.75,169913.0,49.067,49.0743,49.0523,49.0596,169913.0
2015-06-02 15:45:00,66.75,66.76,66.72,66.73,732495.0,49.0596,49.067,49.0376,49.0449,732495.0
2015-06-02 15:50:00,66.73,66.76,66.73,66.75,192048.0,49.0449,49.067,49.0449,49.0596,192048.0
2015-06-02 15:55:00,66.76,66.77,66.74,66.75,1149666.0,49.067,49.0743,49.0523,49.0596,1149666.0
2015-06-03 09:30:00,67.03,67.15,67.03,67.11,733406.0,49.2654,49.3536,49.2654,49.3242,733406.0
2015-06-03 09:35:00,67.11,67.16,67.04,67.06,380883.0,49.3242,49.361,49.2728,49.2875,380883.0
2015-06-03 09:40:00,67.06,67.14,67.05,67.12,524225.0,49.2875,49.3463,49.2801,49.3316,524225.0
2015-06-03 09:45:00,67.12,67.19,67.11,67.17,197596.0,49.3316,49.383,49.3242,49.3683,197596.0
2015-06-03 09:50:00,67.16,67.19,67.12,67.19,342662.0,49.361,49.383,49.3316,49.383,342662.0
2015-06-03 09:55:00,67.19,67.19,67.15,67.19,73569.0,49.383,49.383,49.3536,49.383,73569.0
2015-06-03 10:00:00,67.19,67.23,67.15,67.19,437383.0,49.383,49.4124,49.3536,49.383,437383.0
2015-06-03 10:05:00,67.2,67.31,67.19,67.31,812346.0,49.3904,49.4712,49.383,49.4712,812346.0
2015-06-03 10:10:00,67.31,67.44,67.31,67.43,161649.0,49.4712,49.5668,49.4712,49.5594,161649.0
2015-06-03 10:15:00,67.44,67.46,67.41,67.43,233757.0,49.5668,49.5815,49.5447,49.5594,233757.0
2015-06-03 10:20:00,67.43,67.48,67.42,67.43,193156.0,49.5594,49.5962,49.5521,49.5594,193156.0
2015-06-03 10:25:00,67.42,67.44,67.38,67.43,132075.0,49.5521,49.5668,49.5227,49.5594,132075.0
2015-06-03 10:30:00,67.44,67.47,67.38,67.38,81663.0,49.5668,49.5888,49.5227,49.5227,81663.0
2015-06-03 10:35:00,67.38,67.41,67.35,67.38,66951.0,49.5227,49.5447,49.5006,49.5227,66951.0
2015-06-03 10:40:00,67.38,67.4,67.33,67.34,90063.0,49.5227,49.5374,49.4859,49.4933,90063.0
2015-06-03 10:45:00,67.34,67.37,67.32,67.36,192723.0,49.4933,49.5153,49.4786,49.508,192723.0
2015-06-03 10:50:00,67.37,67.43,67.34,67.42,504317.0,49.5153,49.5594,49.4933,49.5521,504317.0
2015-06-03 10:55:00,67.43,67.46,67.41,67.46,360347.0,49.5594,49.5815,49.5447,49.5815,360347.0
2015-06-03 11:00:00,67.46,67.48,67.42,67.43,193061.0,49.5815,49.5962,49.5521,49.5594,193061.0
2015-06-03 11:05:00,67.43,67.44,67.39,67.44,410186.0,49.5594,49.5668,49.53,49.5668,410186.0
2015-06-03 11:10:00,67.44,67.45,67.4,67.43,102406.0,49.5668,49.5741,49.5374,49.5594,102406.0
2015-06-03 11:15:00,67.42,67.43,67.37,67.41,127572.0,49.5521,49.5594,49.5153,49.5447,127572.0
2015-06-03 11:20:00,67.41,67.42,67.38,67.41,128849.0,49.5447,49.5521,49.5227,49.5447,128849.0
2015-06-03 11:25:00,67.41,67.41,67.31,67.34,260543.0,49.5447,49.5447,49.4712,49.4933,260543.0
2015-06-03 11:30:00,67.34,67.37,67.29,67.3,270867.0,49.4933,49.5153,49.4565,49.4639,270867.0
2015-06-03 11:35:00,67.3,67.31,67.22,67.23,142235.0,49.4639,49.4712,49.4051,49.4124,142235.0
2015-06-03 11:40:00,67.23,67.24,67.15,67.21,185395.0,49.4124,49.4198,49.3536,49.3977,185395.0
2015-06-03 11:45:00,67.2,67.24,67.18,67.22,76303.0,49.3904,49.4198,49.3757,49.4051,76303.0
2015-06-03 11:50:00,67.21,67.22,67.13,67.17,512399.0,49.3977,49.4051,49.3389,49.3683,512399.0
2015-06-03 11:55:00,67.16,67.23,67.15,67.22,248487.0,49.361,49.4124,49.3536,49.4051,248487.0
2015-06-03 12:00:00,67.22,67.24,67.2,67.23,209733.0,49.4051,49.4198,49.3904,49.4124,209733.0
2015-06-03 12:05:00,67.22,67.23,67.17,67.2,126388.0,49.4051,49.4124,49.3683,49.3904,126388.0
2015-06-03 12:10:00,67.2,67.21,67.16,67.17,83817.0,49.3904,49.3977,49.361,49.3683,83817.0
2015-06-03 12:15:00,67.17,67.2,67.15,67.16,67384.0,49.3683,49.3904,49.3536,49.361,67384.0
2015-06-03 12:20:00,67.16,67.16,67.11,67.13,167236.0,49.361,49.361,49.3242,49.3389,167236.0
2015-06-03 12:25:00,67.13,67.19,67.09,67.17,115315.0,49.3389,49.383,49.3095,49.3683,115315.0
2015-06-03 12:30:00,67.16,67.2,67.11,67.12,111726.0,49.361,49.3904,49.3242,49.3316,111726.0
2015-06-03 12:35:00,67.12,67.19,67.12,67.17,466378.0,49.3316,49.383,49.3316,49.3683,466378.0
2015-06-03 12:40:00,67.17,67.2,67.15,67.15,593721.0,49.3683,49.3904,49.3536,49.3536,593721.0
2015-06-03 12:45:00,67.15,67.16,67.11,67.14,112964.0,49.3536,49.361,49.3242,49.3463,112964.0
2015-06-03 12:50:00,67.14,67.19,67.12,67.17,584938.0,49.3463,49.383,49.3316,49.3683,584938.0
2015-06-03 12:55:00,67.17,67.24,67.15,67.23,451331.0,49.3683,49.4198,49.3536,49.4124,451331.0
2015-06-03 13:00:00,67.23,67.24,67.21,67.22,785567.0,49.4124,49.4198,49.3977,49.4051,785567.0
2015-06-03 13:05:00,67.23,67.26,67.22,67.24,563930.0,49.4124,49.4345,49.4051,49.4198,563930.0
2015-06-03 13:10:00,67.24,67.25,67.21,67.22,143909.0,49.4198,49.4271,49.3977,49.4051,143909.0
2015-06-03 13:15:00,67.21,67.23,67.2,67.23,84916.0,49.3977,49.4124,49.3904,49.4124,84916.0
2015-06-03 13:20:00,67.23,67.23,67.16,67.16,137364.0,49.4124,49.4124,49.361,49.361,137364.0
2015-06-03 13:25:00,67.17,67.17,67.14,67.16,183316.0,49.3683,49.3683,49.3463,49.361,183316.0
2015-06-03 13:30:00,67.15,67.16,67.12,67.15,170304.0,49.3536,49.361,49.3316,49.3536,170304.0
2015-06-03 13:35:00,67.15,67.17,67.13,67.14,50079.0,49.3536,49.3683,49.3389,49.3463,50079.0
2015-06-03 13:40:00,67.14,67.16,67.13,67.14,136937.0,49.3463,49.361,49.3389,49.3463,136937.0
2015-06-03 13:45:00,67.14,67.16,67.13,67.15,70376.0,49.3463,49.361,49.3389,49.3536,70376.0
2015-06-03 13:50:00,67.16,67.16,67.14,67.16,100185.0,49.361,49.361,49.3463,49.361,100185.0
2015-06-03 13:55:00,67.16,67.18,67.15,67.18,66255.0,49.361,49.3757,49.3536,49.3757,66255.0
2015-06-03 14:00:00,67.18,67.24,67.17,67.23,81134.0,49.3757,49.4198,49.3683,49.4124,81134.0
2015-06-03 14:05:00,67.24,67.26,67.22,67.23,78376.0,49.4198,49.4345,49.4051,49.4124,78376.0
2015-06-03 14:10:00,67.23,67.25,67.22,67.25,40915.0,49.4124,49.4271,49.4051,49.4271,40915.0
2015-06-03 14:15:00,67.25,67.28,67.24,67.26,111241.0,49.4271,49.4492,49.4198,49.4345,111241.0
2015-06-03 14:20:00,67.26,67.28,67.25,67.26,84740.0,49.4345,49.4492,49.4271,49.4345,84740.0
2015-06-03 14:25:00,67.27,67.27,67.24,67.26,108931.0,49.4418,49.4418,49.4198,49.4345,108931.0
2015-06-03 14:30:00,67.26,67.27,67.21,67.22,57897.0,49.4345,49.4418,49.3977,49.4051,57897.0
2015-06-03 14:35:00,67.22,67.22,67.19,67.2,45334.0,49.4051,49.4051,49.383,49.3904,45334.0
2015-06-03 14:40:00,67.19,67.2,67.17,67.18,39626.0,49.383,49.3904,49.3683,49.3757,39626.0
2015-06-03 14:45:00,67.19,67.2,67.17,67.18,77621.0,49.383,49.3904,49.3683,49.3757,77621.0
2015-06-03 14:50:00,67.18,67.19,67.17,67.17,73761.0,49.3757,49.383,49.3683,49.3683,73761.0
2015-06-03 14:55:00,67.17,67.17,67.13,67.16,81369.0,49.3683,49.3683,49.3389,49.361,81369.0
2015-06-03 15:00:00,67.16,67.19,67.14,67.16,166377.0,49.361,49.383,49.3463,49.361,166377.0
2015-06-03 15:05:00,67.16,67.18,67.15,67.17,51659.0,49.361,49.3757,49.3536,49.3683,51659.0
2015-06-03 15:10:00,67.17,67.19,67.16,67.18,117730.0,49.3683,49.383,49.361,49.3757,117730.0
2015-06-03 15:15:00,67.18,67.19,67.15,67.16,259356.0,49.3757,49.383,49.3536,49.361,259356.0
2015-06-03 15:20:00,67.16,67.22,67.15,67.22,155605.0,49.361,49.4051,49.3536,49.4051,155605.0
2015-06-03 15:25:00,67.22,67.24,67.21,67.22,210362.0,49.4051,49.4198,49.3977,49.4051,210362.0
2015-06-03 15:30:00,67.22,67.25,67.21,67.25,327961.0,49.4051,49.4271,49.3977,49.4271,327961.0
2015-06-03 15:35:00,67.25,67.27,67.24,67.27,220978.0,49.4271,49.4418,49.4198,49.4418,220978.0
2015-06-03 15:40:00,67.26,67.27,67.23,67.27,236121.0,49.4345,49.4418,49.4124,49.4418,236121.0
2015-06-03 15:45:00,67.26,67.27,67.21,67.21,279831.0,49.4345,49.4418,49.3977,49.3977,279831.0
2015-06-03 15:50:00,67.21,67.22,67.19,67.19,545454.0,49.3977,49.4051,49.383,49.383,545454.0
2015-06-03 15:55:00,67.2,67.2,67.11,67.15,2613045.0,49.3904,49.3904,49.3242,49.3536,2613045.0
2015-06-04 09:30:00,66.7,66.85,66.65,66.77,643663.0,49.0229,49.1331,48.9861,49.0743,643663.0
2015-06-04 09:35:00,66.78,66.8,66.68,66.75,355149.0,49.0817,49.0964,49.0082,49.0596,355149.0
2015-06-04 09:40:00,66.75,66.84,66.74,66.79,517764.0,49.0596,49.1258,49.0523,49.089,517764.0
2015-06-04 09:45:00,66.8,66.83,66.77,66.82,206678.0,49.0964,49.1184,49.0743,49.1111,206678.0
2015-06-04 09:50:00,66.82,66.95,66.78,66.94,344156.0,49.1111,49.2066,49.0817,49.1993,344156.0
2015-06-04 09:55:00,66.94,67.02,66.93,66.99,262172.0,49.1993,49.2581,49.1919,49.236,262172.0
2015-06-04 10:00:00,66.98,67.18,66.98,67.11,388364.0,49.2287,49.3757,49.2287,49.3242,388364.0
2015-06-04 10:05:00,67.11,67.2,67.09,67.1,338318.0,49.3242,49.3904,49.3095,49.3169,338318.0
2015-06-04 10:10:00,67.1,67.13,67.03,67.04,363434.0,49.3169,49.3389,49.2654,49.2728,363434.0
2015-06-04 10:15:00,67.04,67.07,66.99,67.06,120718.0,49.2728,49.2948,49.236,49.2875,120718.0
2015-06-04 10:20:00,67.07,67.12,67.01,67.02,177492.0,49.2948,49.3316,49.2507,49.2581,177492.0
2015-06-04 10:25:00,67.01,67.04,66.97,67.01,190948.0,49.2507,49.2728,49.2213,49.2507,190948.0
2015-06-04 10:30:00,67.0,67.01,66.87,66.89,80058.0,49.2434,49.2507,49.1478,49.1625,80058.0
2015-06-04 10:35:00,66.88,66.91,66.86,66.87,99478.0,49.1552,49.1772,49.1405,49.1478,99478.0
2015-06-04 10:40:00,66.86,66.95,66.86,66.94,162306.0,49.1405,49.2066,49.1405,49.1993,162306.0
2015-06-04 10:45:00,66.94,66.96,66.9,66.96,72906.0,49.1993,49.214,49.1699,49.214,72906.0
2015-06-04 10:50:00,66.95,66.96,66.9,66.91,50578.0,49.2066,49.214,49.1699,49.1772,50578.0
2015-06-04 10:55:00,66.9,66.93,66.84,66.84,101594.0,49.1699,49.1919,49.1258,49.1258,101594.0
2015-06-04 11:00:00,66.84,66.85,66.8,66.81,134721.0,49.1258,49.1331,49.0964,49.1037,134721.0
2015-06-04 11:05:00,66.81,66.82,66.71,66.74,195745.0,49.1037,49.1111,49.0302,49.0523,195745.0
2015-06-04 11:10:00,66.73,66.82,66.71,66.8,195730.0,49.0449,49.1111,49.0302,49.0964,195730.0
2015-06-04 11:15:00,66.81,66.82,66.75,66.76,68529.0,49.1037,49.1111,49.0596,49.067,68529.0
2015-06-04 11:20:00,66.77,66.79,66.72,66.78,128185.0,49.0743,49.089,49.0376,49.0817,128185.0
2015-06-04 11:25:00,66.78,66.8,66.69,66.7,243735.0,49.0817,49.0964,49.0155,49.0229,243735.0
2015-06-04 11:30:00,66.7,66.72,66.63,66.65,232695.0,49.0229,49.0376,48.9714,48.9861,232695.0
2015-06-04 11:35:00,66.66,66.67,66.56,66.59,385067.0,48.9935,49.0008,48.92,48.942,385067.0
2015-06-04 11:40:00,66.58,66.67,66.58,66.61,151806.0,48.9347,49.0008,48.9347,48.9567,151806.0
2015-06-04 11:45:00,66.6,66.61,66.55,66.59,145527.0,48.9494,48.9567,48.9126,48.942,145527.0
2015-06-04 11:50:00,66.58,66.62,66.55,66.59,226092.0,48.9347,48.9641,48.9126,48.942,226092.0
2015-06-04 11:55:00,66.58,66.62,66.53,66.59,80036.0,48.9347,48.9641,48.8979,48.942,80036.0
2015-06-04 12:00:00,66.59,66.61,66.54,66.57,59433.0,48.942,48.9567,48.9053,48.9273,59433.0
2015-06-04 12:05:00,66.58,66.64,66.57,66.64,46978.0,48.9347,48.9788,48.9273,48.9788,46978.0
2015-06-04 12:10:00,66.63,66.65,66.61,66.63,163511.0,48.9714,48.9861,48.9567,48.9714,163511.0
2015-06-04 12:15:00,66.63,66.63,66.59,66.61,53946.0,48.9714,48.9714,48.942,48.9567,53946.0
2015-06-04 12:20:00,66.6,66.62,66.58,66.6,68776.0,48.9494,48.9641,48.9347,48.9494,68776.0
2015-06-04 12:25:00,66.6,66.65,66.59,66.63,256119.0,48.9494,48.9861,48.942,48.9714,256119.0
2015-06-04 12:30:00,66.63,66.7,66.58,66.69,305799.0,48.9714,49.0229,48.9347,49.0155,305799.0
2015-06-04 12:35:00,66.69,66.7,66.66,66.68,63974.0,49.0155,49.0229,48.9935,49.0082,63974.0
2015-06-04 12:40:00,66.67,66.68,66.62,66.66,33202.0,49.0008,49.0082,48.9641,48.9935,33202.0
2015-06-04 12:45:00,66.67,66.76,66.66,66.7,153948.0,49.0008,49.067,48.9935,49.0229,153948.0
2015-06-04 12:50:00,66.71,66.72,66.66,66.69,96149.0,49.0302,49.0376,48.9935,49.0155,96149.0
2015-06-04 12:55:00,66.69,66.7,66.59,66.6,117784.0,49.0155,49.0229,48.942,48.9494,117784.0
2015-06-04 13:00:00,66.6,66.61,66.52,66.54,84710.0,48.9494,48.9567,48.8906,48.9053,84710.0
2015-06-04 13:05:00,66.53,66.56,66.46,66.48,116731.0,48.8979,48.92,48.8465,48.8612,116731.0
2015-06-04 13:10:00,66.47,66.49,66.39,66.39,250555.0,48.8538,48.8685,48.795,48.795,250555.0
2015-06-04 13:15:00,66.39,66.4,66.32,66.35,191331.0,48.795,48.8024,48.7436,48.7656,191331.0
2015-06-04 13:20:00,66.36,66.36,66.28,66.34,98479.0,48.773,48.773,48.7142,48.7583,98479.0
2015-06-04 13:25:00,66.34,66.4,66.32,66.34,101802.0,48.7583,48.8024,48.7436,48.7583,101802.0
2015-06-04 13:30:00,66.33,66.37,66.3,66.36,136354.0,48.7509,48.7803,48.7289,48.773,136354.0
2015-06-04 13:35:00,66.37,66.43,66.34,66.37,98294.0,48.7803,48.8244,48.7583,48.7803,98294.0
2015-06-04 13:40:00,66.36,66.38,66.28,66.31,84248.0,48.773,48.7877,48.7142,48.7362,84248.0
2015-06-04 13:45:00,66.31,66.31,66.23,66.25,197167.0,48.7362,48.7362,48.6774,48.6921,197167.0
2015-06-04 13:50:00,66.26,66.34,66.23,66.28,82389.0,48.6995,48.7583,48.6774,48.7142,82389.0
2015-06-04 13:55:00,66.28,66.3,66.21,66.26,105139.0,48.7142,48.7289,48.6627,48.6995,105139.0
2015-06-04 14:00:00,66.26,66.32,66.23,66.3,107477.0,48.6995,48.7436,48.6774,48.7289,107477.0
2015-06-04 14:05:00,66.31,66.33,66.27,66.3,81979.0,48.7362,48.7509,48.7068,48.7289,81979.0
2015-06-04 14:10:00,66.31,66.4,66.28,66.38,60159.0,48.7362,48.8024,48.7142,48.7877,60159.0
2015-06-04 14:15:00,66.38,66.42,66.34,66.36,78286.0,48.7877,48.8171,48.7583,48.773,78286.0
2015-06-04 14:20:00,66.36,66.42,66.34,66.42,425643.0,48.773,48.8171,48.7583,48.8171,425643.0
2015-06-04 14:25:00,66.42,66.45,66.36,66.36,93160.0,48.8171,48.8391,48.773,48.773,93160.0
2015-06-04 14:30:00,66.36,66.41,66.35,66.37,100553.0,48.773,48.8097,48.7656,48.7803,100553.0
2015-06-04 14:35:00,66.37,66.4,66.33,66.37,155847.0,48.7803,48.8024,48.7509,48.7803,155847.0
2015-06-04 14:40:00,66.37,66.41,66.35,66.39,61070.0,48.7803,48.8097,48.7656,48.795,61070.0
2015-06-04 14:45:00,66.39,66.41,66.34,66.37,123146.0,48.795,48.8097,48.7583,48.7803,123146.0
2015-06-04 14:50:00,66.38,66.4,66.33,66.34,142481.0,48.7877,48.8024,48.7509,48.7583,142481.0
2015-06-04 14:55:00,66.34,66.4,66.33,66.36,61474.0,48.7583,48.8024,48.7509,48.773,61474.0
2015-06-04 15:00:00,66.36,66.44,66.36,66.44,80834.0,48.773,48.8318,48.773,48.8318,80834.0
2015-06-04 15:05:00,66.44,66.46,66.4,66.44,192613.0,48.8318,48.8465,48.8024,48.8318,192613.0
2015-06-04 15:10:00,66.45,66.45,66.41,66.45,125580.0,48.8391,48.8391,48.8097,48.8391,125580.0
2015-06-04 15:15:00,66.45,66.45,66.36,66.37,170381.0,48.8391,48.8391,48.773,48.7803,170381.0
2015-06-04 15:20:00,66.36,66.41,66.36,66.38,167318.0,48.773,48.8097,48.773,48.7877,167318.0
2015-06-04 15:25:00,66.38,66.42,66.36,66.38,212869.0,48.7877,48.8171,48.773,48.7877,212869.0
2015-06-04 15:30:00,66.39,66.4,66.35,66.39,152178.0,48.795,48.8024,48.7656,48.795,152178.0
2015-06-04 15:35:00,66.38,66.41,66.35,66.4,276950.0,48.7877,48.8097,48.7656,48.8024,276950.0
2015-06-04 15:40:00,66.4,66.43,66.38,66.39,290961.0,48.8024,48.8244,48.7877,48.795,290961.0
2015-06-04 15:45:00,66.39,66.39,66.37,66.38,311173.0,48.795,48.795,48.7803,48.7877,311173.0
2015-06-04 15:50:00,66.38,66.4,66.34,66.39,748254.0,48.7877,48.8024,48.7583,48.795,748254.0
2015-06-04 15:55:00,66.39,66.43,66.37,66.42,1225439.0,48.795,48.8244,48.7803,48.8171,1225439.0
2015-06-05 09:30:00,65.47,65.49,65.36,65.36,750513.0,48.1189,48.1336,48.038,48.038,750513.0
2015-06-05 09:35:00,65.36,65.4,65.32,65.34,371147.0,48.038,48.0674,48.0086,48.0233,371147.0
2015-06-05 09:40:00,65.34,65.36,65.24,65.27,417012.0,48.0233,48.038,47.9498,47.9719,417012.0
2015-06-05 09:45:00,65.27,65.4,65.25,65.39,523392.0,47.9719,48.0674,47.9572,48.0601,523392.0
2015-06-05 09:50:00,65.38,65.44,65.37,65.42,192462.0,48.0527,48.0968,48.0454,48.0821,192462.0
2015-06-05 09:55:00,65.42,65.43,65.4,65.41,215329.0,48.0821,48.0895,48.0674,48.0748,215329.0
2015-06-05 10:00:00,65.4,65.6,65.39,65.56,468405.0,48.0674,48.2144,48.0601,48.185,468405.0
2015-06-05 10:05:00,65.56,65.63,65.55,65.6,171613.0,48.185,48.2365,48.1777,48.2144,171613.0
2015-06-05 10:10:00,65.6,65.62,65.56,65.6,128678.0,48.2144,48.2291,48.185,48.2144,128678.0
2015-06-05 10:15:00,65.6,65.62,65.57,65.6,222268.0,48.2144,48.2291,48.1924,48.2144,222268.0
2015-06-05 10:20:00,65.6,65.71,65.6,65.69,150408.0,48.2144,48.2953,48.2144,48.2806,150408.0
2015-06-05 10:25:00,65.69,65.74,65.67,65.7,165258.0,48.2806,48.3173,48.2659,48.2879,165258.0
2015-06-05 10:30:00,65.7,65.83,65.69,65.81,162646.0,48.2879,48.3835,48.2806,48.3688,162646.0
2015-06-05 10:35:00,65.82,65.88,65.81,65.83,204957.0,48.3761,48.4202,48.3688,48.3835,204957.0
2015-06-05 10:40:00,65.83,65.84,65.72,65.72,318240.0,48.3835,48.3908,48.3026,48.3026,318240.0
2015-06-05 10:45:00,65.73,65.74,65.61,65.63,113278.0,48.31,48.3173,48.2218,48.2365,113278.0
2015-06-05 10:50:00,65.61,65.63,65.57,65.59,200199.0,48.2218,48.2365,48.1924,48.2071,200199.0
2015-06-05 10:55:00,65.59,65.6,65.56,65.58,122746.0,48.2071,48.2144,48.185,48.1997,122746.0
2015-06-05 11:00:00,65.58,65.66,65.55,65.66,219877.0,48.1997,48.2585,48.1777,48.2585,219877.0
2015-06-05 11:05:00,65.66,65.67,65.6,65.62,84693.0,48.2585,48.2659,48.2144,48.2291,84693.0
2015-06-05 11:10:00,65.63,65.65,65.58,65.61,76402.0,48.2365,48.2512,48.1997,48.2218,76402.0
2015-06-05 11:15:00,65.6,65.61,65.55,65.57,368198.0,48.2144,48.2218,48.1777,48.1924,368198.0
2015-06-05 11:20:00,65.57,65.62,65.57,65.58,329487.0,48.1924,48.2291,48.1924,48.1997,329487.0
2015-06-05 11:25:00,65.58,65.61,65.55,65.59,250965.0,48.1997,48.2218,48.1777,48.2071,250965.0
2015-06-05 11:30:00,65.58,65.62,65.5,65.52,450937.0,48.1997,48.2291,48.1409,48.1556,450937.0
2015-06-05 11:35:00,65.52,65.53,65.46,65.49,263072.0,48.1556,48.163,48.1115,48.1336,263072.0
2015-06-05 11:40:00,65.49,65.53,65.49,65.5,159901.0,48.1336,48.163,48.1336,48.1409,159901.0
2015-06-05 11:45:00,65.5,65.51,65.44,65.5,118694.0,48.1409,48.1483,48.0968,48.1409,118694.0
2015-06-05 11:50:00,65.5,65.52,65.47,65.5,111919.0,48.1409,48.1556,48.1189,48.1409,111919.0
2015-06-05 11:55:00,65.49,65.51,65.46,65.51,146678.0,48.1336,48.1483,48.1115,48.1483,146678.0
2015-06-05 12:00:00,65.5,65.5,65.45,65.46,129232.0,48.1409,48.1409,48.1042,48.1115,129232.0
2015-06-05 12:05:00,65.46,65.53,65.44,65.53,95420.0,48.1115,48.163,48.0968,48.163,95420.0
2015-06-05 12:10:00,65.53,65.56,65.52,65.53,175768.0,48.163,48.185,48.1556,48.163,175768.0
2015-06-05 12:15:00,65.53,65.55,65.5,65.54,157195.0,48.163,48.1777,48.1409,48.1703,157195.0
2015-06-05 12:20:00,65.54,65.54,65.47,65.48,73543.0,48.1703,48.1703,48.1189,48.1262,73543.0
2015-06-05 12:25:00,65.48,65.5,65.44,65.45,120490.0,48.1262,48.1409,48.0968,48.1042,120490.0
2015-06-05 12:30:00,65.45,65.45,65.39,65.45,66297.0,48.1042,48.1042,48.0601,48.1042,66297.0
2015-06-05 12:35:00,65.45,65.46,65.42,65.45,59015.0,48.1042,48.1115,48.0821,48.1042,59015.0
2015-06-05 12:40:00,65.45,65.52,65.38,65.48,211122.0,48.1042,48.1556,48.0527,48.1262,211122.0
2015-06-05 12:45:00,65.47,65.53,65.46,65.53,46136.0,48.1189,48.163,48.1115,48.163,46136.0
2015-06-05 12:50:00,65.54,65.57,65.53,65.54,48288.0,48.1703,48.1924,48.163,48.1703,48288.0
2015-06-05 12:55:00,65.54,65.59,65.53,65.59,53186.0,48.1703,48.2071,48.163,48.2071,53186.0
2015-06-05 13:00:00,65.58,65.62,65.57,65.6,54668.0,48.1997,48.2291,48.1924,48.2144,54668.0
2015-06-05 13:05:00,65.6,65.62,65.59,65.61,68113.0,48.2144,48.2291,48.2071,48.2218,68113.0
2015-06-05 13:10:00,65.61,65.61,65.57,65.57,61263.0,48.2218,48.2218,48.1924,48.1924,61263.0
2015-06-05 13:15:00,65.57,65.59,65.55,65.58,105881.0,48.1924,48.2071,48.1777,48.1997,105881.0
2015-06-05 13:20:00,65.59,65.59,65.56,65.58,27240.0,48.2071,48.2071,48.185,48.1997,27240.0
2015-06-05 13:25:00,65.58,65.61,65.56,65.6,80928.0,48.1997,48.2218,48.185,48.2144,80928.0
2015-06-05 13:30:00,65.59,65.64,65.58,65.62,66484.0,48.2071,48.2438,48.1997,48.2291,66484.0
2015-06-05 13:35:00,65.63,65.63,65.58,65.61,47821.0,48.2365,48.2365,48.1997,48.2218,47821.0
2015-06-05 13:40:00,65.6,65.61,65.57,65.59,34469.0,48.2144,48.2218,48.1924,48.2071,34469.0
2015-06-05 13:45:00,65.59,65.59,65.55,65.56,37508.0,48.2071,48.2071,48.1777,48.185,37508.0
2015-06-05 13:50:00,65.56,65.59,65.54,65.59,28833.0,48.185,48.2071,48.1703,48.2071,28833.0
2015-06-05 13:55:00,65.58,65.59,65.57,65.57,21999.0,48.1997,48.2071,48.1924,48.1924,21999.0
2015-06-05 14:00:00,65.57,65.6,65.57,65.6,91967.0,48.1924,48.2144,48.1924,48.2144,91967.0
2015-06-05 14:05:00,65.6,65.62,65.59,65.6,94816.0,48.2144,48.2291,48.2071,48.2144,94816.0
2015-06-05 14:10:00,65.59,65.63,65.59,65.62,83069.0,48.2071,48.2365,48.2071,48.2291,83069.0
2015-06-05 14:15:00,65.62,65.65,65.62,65.64,46406.0,48.2291,48.2512,48.2291,48.2438,46406.0
2015-06-05 14:20:00,65.64,65.64,65.59,65.61,60915.0,48.2438,48.2438,48.2071,48.2218,60915.0
2015-06-05 14:25:00,65.61,65.64,65.59,65.63,60282.0,48.2218,48.2438,48.2071,48.2365,60282.0
2015-06-05 14:30:00,65.63,65.65,65.6,65.65,67396.0,48.2365,48.2512,48.2144,48.2512,67396.0
2015-06-05 14:35:00,65.65,65.66,65.63,65.63,54675.0,48.2512,48.2585,48.2365,48.2365,54675.0
2015-06-05 14:40:00,65.63,65.64,65.62,65.62,74731.0,48.2365,48.2438,48.2291,48.2291,74731.0
2015-06-05 14:45:00,65.62,65.64,65.59,65.62,70941.0,48.2291,48.2438,48.2071,48.2291,70941.0
2015-06-05 14:50:00,65.62,65.66,65.61,65.66,68298.0,48.2291,48.2585,48.2218,48.2585,68298.0
2015-06-05 14:55:00,65.67,65.67,65.6,65.61,213671.0,48.2659,48.2659,48.2144,48.2218,213671.0
2015-06-05 15:00:00,65.62,65.64,65.6,65.61,104333.0,48.2291,48.2438,48.2144,48.2218,104333.0
2015-06-05 15:05:00,65.61,65.64,65.59,65.61,91518.0,48.2218,48.2438,48.2071,48.2218,91518.0
2015-06-05 15:10:00,65.62,65.64,65.6,65.64,56572.0,48.2291,48.2438,48.2144,48.2438,56572.0
2015-06-05 15:15:00,65.63,65.65,65.62,65.63,244855.0,48.2365,48.2512,48.2291,48.2365,244855.0
2015-06-05 15:20:00,65.63,65.64,65.61,65.63,207673.0,48.2365,48.2438,48.2218,48.2365,207673.0
2015-06-05 15:25:00,65.63,65.64,65.59,65.61,147115.0,48.2365,48.2438,48.2071,48.2218,147115.0
2015-06-05 15:30:00,65.61,65.69,65.59,65.68,118618.0,48.2218,48.2806,48.2071,48.2732,118618.0
2015-06-05 15:35:00,65.67,65.68,65.6,65.63,158795.0,48.2659,48.2732,48.2144,48.2365,158795.0
2015-06-05 15:40:00,65.62,65.64,65.6,65.64,239128.0,48.2291,48.2438,48.2144,48.2438,239128.0
2015-06-05 15:45:00,65.63,65.68,65.62,65.68,271043.0,48.2365,48.2732,48.2291,48.2732,271043.0
2015-06-05 15:50:00,65.67,65.68,65.63,65.65,360505.0,48.2659,48.2732,48.2365,48.2512,360505.0
2015-06-05 15:55:00,65.65,65.68,65.63,65.65,957061.0,48.2512,48.2732,48.2365,48.2512,957061.0
2015-06-08 09:30:00,65.53,65.54,65.43,65.48,402532.0,48.163,48.1703,48.0895,48.1262,402532.0
2015-06-08 09:35:00,65.49,65.52,65.41,65.45,192792.0,48.1336,48.1556,48.0748,48.1042,192792.0
2015-06-08 09:40:00,65.46,65.46,65.37,65.4,93926.0,48.1115,48.1115,48.0454,48.0674,93926.0
2015-06-08 09:45:00,65.39,65.49,65.39,65.46,204373.0,48.0601,48.1336,48.0601,48.1115,204373.0
2015-06-08 09:50:00,65.46,65.47,65.39,65.43,260879.0,48.1115,48.1189,48.0601,48.0895,260879.0
2015-06-08 09:55:00,65.43,65.48,65.42,65.47,79685.0,48.0895,48.1262,48.0821,48.1189,79685.0
2015-06-08 10:00:00,65.47,65.5,65.42,65.5,174069.0,48.1189,48.1409,48.0821,48.1409,174069.0
2015-06-08 10:05:00,65.5,65.53,65.47,65.49,88843.0,48.1409,48.163,48.1189,48.1336,88843.0
2015-06-08 10:10:00,65.48,65.5,65.45,65.48,132891.0,48.1262,48.1409,48.1042,48.1262,132891.0
2015-06-08 10:15:00,65.47,65.48,65.43,65.47,181145.0,48.1189,48.1262,48.0895,48.1189,181145.0
2015-06-08 10:20:00,65.46,65.53,65.44,65.53,322137.0,48.1115,48.163,48.0968,48.163,322137.0
2015-06-08 10:25:00,65.52,65.54,65.48,65.5,137228.0,48.1556,48.1703,48.1262,48.1409,137228.0
2015-06-08 10:30:00,65.5,65.56,65.48,65.53,66676.0,48.1409,48.185,48.1262,48.163,66676.0
2015-06-08 10:35:00,65.53,65.54,65.5,65.51,73240.0,48.163,48.1703,48.1409,48.1483,73240.0
2015-06-08 10:40:00,65.51,65.54,65.5,65.5,232914.0,48.1483,48.1703,48.1409,48.1409,232914.0
2015-06-08 10:45:00,65.5,65.53,65.47,65.5,184091.0,48.1409,48.163,48.1189,48.1409,184091.0
2015-06-08 10:50:00,65.5,65.51,65.46,65.48,83266.0,48.1409,48.1483,48.1115,48.1262,83266.0
2015-06-08 10:55:00,65.47,65.5,65.45,65.47,64766.0,48.1189,48.1409,48.1042,48.1189,64766.0
2015-06-08 11:00:00,65.47,65.49,65.44,65.46,105957.0,48.1189,48.1336,48.0968,48.1115,105957.0
2015-06-08 11:05:00,65.45,65.47,65.43,65.43,115480.0,48.1042,48.1189,48.0895,48.0895,115480.0
2015-06-08 11:10:00,65.42,65.45,65.41,65.45,102332.0,48.0821,48.1042,48.0748,48.1042,102332.0
2015-06-08 11:15:00,65.45,65.46,65.42,65.45,101111.0,48.1042,48.1115,48.0821,48.1042,101111.0
2015-06-08 11:20:00,65.45,65.48,65.45,65.47,141775.0,48.1042,48.1262,48.1042,48.1189,141775.0
2015-06-08 11:25:00,65.47,65.49,65.37,65.38,107137.0,48.1189,48.1336,48.0454,48.0527,107137.0
2015-06-08 11:30:00,65.39,65.41,65.35,65.39,111138.0,48.0601,48.0748,48.0307,48.0601,111138.0
2015-06-08 11:35:00,65.38,65.4,65.35,65.36,104970.0,48.0527,48.0674,48.0307,48.038,104970.0
2015-06-08 11:40:00,65.35,65.46,65.33,65.45,116573.0,48.0307,48.1115,48.016,48.1042,116573.0
2015-06-08 11:45:00,65.45,65.47,65.39,65.41,245217.0,48.1042,48.1189,48.0601,48.0748,245217.0
2015-06-08 11:50:00,65.41,65.41,65.34,65.38,91802.0,48.0748,48.0748,48.0233,48.0527,91802.0
2015-06-08 11:55:00,65.37,65.39,65.33,65.35,79173.0,48.0454,48.0601,48.016,48.0307,79173.0
2015-06-08 12:00:00,65.36,65.4,65.35,65.38,56195.0,48.038,48.0674,48.0307,48.0527,56195.0
2015-06-08 12:05:00,65.4,65.43,65.38,65.42,62262.0,48.0674,48.0895,48.0527,48.0821,62262.0
2015-06-08 12:10:00,65.43,65.44,65.4,65.4,34751.0,48.0895,48.0968,48.0674,48.0674,34751.0
2015-06-08 12:15:00,65.39,65.42,65.38,65.41,33408.0,48.0601,48.0821,48.0527,48.0748,33408.0
2015-06-08 12:20:00,65.4,65.43,65.4,65.42,66869.0,48.0674,48.0895,48.0674,48.0821,66869.0
2015-06-08 12:25:00,65.41,65.41,65.36,65.38,135826.0,48.0748,48.0748,48.038,48.0527,135826.0
2015-06-08 12:30:00,65.37,65.4,65.35,65.39,26805.0,48.0454,48.0674,48.0307,48.0601,26805.0
2015-06-08 12:35:00,65.4,65.41,65.35,65.36,53153.0,48.0674,48.0748,48.0307,48.038,53153.0
2015-06-08 12:40:00,65.36,65.37,65.3,65.31,32072.0,48.038,48.0454,47.9939,48.0013,32072.0
2015-06-08 12:45:00,65.31,65.33,65.29,65.32,36793.0,48.0013,48.016,47.9866,48.0086,36793.0
2015-06-08 12:50:00,65.32,65.34,65.32,65.34,23938.0,48.0086,48.0233,48.0086,48.0233,23938.0
2015-06-08 12:55:00,65.33,65.33,65.29,65.3,24475.0,48.016,48.016,47.9866,47.9939,24475.0
2015-06-08 13:00:00,65.31,65.34,65.29,65.32,27225.0,48.0013,48.0233,47.9866,48.0086,27225.0
2015-06-08 13:05:00,65.31,65.36,65.3,65.36,70798.0,48.0013,48.038,47.9939,48.038,70798.0
2015-06-08 13:10:00,65.36,65.4,65.36,65.39,50757.0,48.038,48.0674,48.038,48.0601,50757.0
2015-06-08 13:15:00,65.38,65.44,65.38,65.4,99214.0,48.0527,48.0968,48.0527,48.0674,99214.0
2015-06-08 13:20:00,65.41,65.43,65.38,65.39,58741.0,48.0748,48.0895,48.0527,48.0601,58741.0
2015-06-08 13:25:00,65.38,65.39,65.34,65.34,80220.0,48.0527,48.0601,48.0233,48.0233,80220.0
2015-06-08 13:30:00,65.34,65.36,65.32,65.33,62213.0,48.0233,48.038,48.0086,48.016,62213.0
2015-06-08 13:35:00,65.34,65.34,65.3,65.33,96730.0,48.0233,48.0233,47.9939,48.016,96730.0
2015-06-08 13:40:00,65.32,65.35,65.32,65.32,31270.0,48.0086,48.0307,48.0086,48.0086,31270.0
2015-06-08 13:45:00,65.33,65.34,65.32,65.33,117932.0,48.016,48.0233,48.0086,48.016,117932.0
2015-06-08 13:50:00,65.33,65.35,65.31,65.35,73525.0,48.016,48.0307,48.0013,48.0307,73525.0
2015-06-08 13:55:00,65.35,65.4,65.34,65.37,56858.0,48.0307,48.0674,48.0233,48.0454,56858.0
2015-06-08 14:00:00,65.37,65.42,65.34,65.39,105176.0,48.0454,48.0821,48.0233,48.0601,105176.0
2015-06-08 14:05:00,65.39,65.39,65.34,65.35,44239.0,48.0601,48.0601,48.0233,48.0307,44239.0
2015-06-08 14:10:00,65.35,65.41,65.33,65.4,72395.0,48.0307,48.0748,48.016,48.0674,72395.0
2015-06-08 14:15:00,65.4,65.41,65.35,65.39,169671.0,48.0674,48.0748,48.0307,48.0601,169671.0
2015-06-08 14:20:00,65.38,65.42,65.38,65.41,58365.0,48.0527,48.0821,48.0527,48.0748,58365.0
2015-06-08 14:25:00,65.4,65.46,65.39,65.44,416800.0,48.0674,48.1115,48.0601,48.0968,416800.0
2015-06-08 14:30:00,65.45,65.54,65.45,65.53,508479.0,48.1042,48.1703,48.1042,48.163,508479.0
2015-06-08 14:35:00,65.54,65.57,65.52,65.54,208092.0,48.1703,48.1924,48.1556,48.1703,208092.0
2015-06-08 14:40:00,65.54,65.58,65.53,65.53,153092.0,48.1703,48.1997,48.163,48.163,153092.0
2015-06-08 14:45:00,65.54,65.55,65.5,65.51,192527.0,48.1703,48.1777,48.1409,48.1483,192527.0
2015-06-08 14:50:00,65.51,65.55,65.49,65.5,215406.0,48.1483,48.1777,48.1336,48.1409,215406.0
2015-06-08 14:55:00,65.51,65.51,65.46,65.5,125666.0,48.1483,48.1483,48.1115,48.1409,125666.0
2015-06-08 15:00:00,65.5,65.51,65.47,65.48,44126.0,48.1409,48.1483,48.1189,48.1262,44126.0
2015-06-08 15:05:00,65.48,65.55,65.47,65.52,835442.0,48.1262,48.1777,48.1189,48.1556,835442.0
2015-06-08 15:10:00,65.51,65.52,65.47,65.51,393154.0,48.1483,48.1556,48.1189,48.1483,393154.0
2015-06-08 15:15:00,65.51,65.51,65.47,65.48,193096.0,48.1483,48.1483,48.1189,48.1262,193096.0
2015-06-08 15:20:00,65.48,65.5,65.45,65.46,231994.0,48.1262,48.1409,48.1042,48.1115,231994.0
2015-06-08 15:25:00,65.47,65.53,65.45,65.52,278445.0,48.1189,48.163,48.1042,48.1556,278445.0
2015-06-08 15:30:00,65.52,65.59,65.51,65.54,157532.0,48.1556,48.2071,48.1483,48.1703,157532.0
2015-06-08 15:35:00,65.53,65.55,65.51,65.55,169963.0,48.163,48.1777,48.1483,48.1777,169963.0
2015-06-08 15:40:00,65.54,65.6,65.54,65.58,278518.0,48.1703,48.2144,48.1703,48.1997,278518.0
2015-06-08 15:45:00,65.58,65.59,65.56,65.56,147008.0,48.1997,48.2071,48.185,48.185,147008.0
2015-06-08 15:50:00,65.56,65.59,65.55,65.56,451020.0,48.185,48.2071,48.1777,48.185,451020.0
2015-06-08 15:55:00,65.57,65.57,65.54,65.55,1083493.0,48.1924,48.1924,48.1703,48.1777,1083493.0
2015-06-09 09:30:00,65.2,65.27,65.18,65.22,735082.0,47.9204,47.9719,47.9057,47.9351,735082.0
2015-06-09 09:35:00,65.23,65.26,65.2,65.22,179006.0,47.9425,47.9645,47.9204,47.9351,179006.0
2015-06-09 09:40:00,65.21,65.27,65.12,65.13,571958.0,47.9278,47.9719,47.8616,47.869,571958.0
2015-06-09 09:45:00,65.13,65.18,65.1,65.17,211353.0,47.869,47.9057,47.8469,47.8984,211353.0
2015-06-09 09:50:00,65.16,65.17,65.06,65.08,103322.0,47.891,47.8984,47.8175,47.8322,103322.0
2015-06-09 09:55:00,65.09,65.09,65.0,65.01,222773.0,47.8396,47.8396,47.7734,47.7808,222773.0
2015-06-09 10:00:00,65.01,65.08,64.95,65.02,428778.0,47.7808,47.8322,47.7367,47.7881,428778.0
2015-06-09 10:05:00,65.02,65.06,64.98,65.03,162877.0,47.7881,47.8175,47.7587,47.7955,162877.0
2015-06-09 10:10:00,65.03,65.06,64.95,64.98,207829.0,47.7955,47.8175,47.7367,47.7587,207829.0
2015-06-09 10:15:00,64.97,64.99,64.96,64.96,98988.0,47.7514,47.7661,47.744,47.744,98988.0
2015-06-09 10:20:00,64.95,64.97,64.9,64.9,315990.0,47.7367,47.7514,47.6999,47.6999,315990.0
2015-06-09 10:25:00,64.9,64.93,64.87,64.9,162074.0,47.6999,47.722,47.6779,47.6999,162074.0
2015-06-09 10:30:00,64.89,64.94,64.89,64.93,128932.0,47.6926,47.7293,47.6926,47.722,128932.0
2015-06-09 10:35:00,64.94,65.02,64.94,65.02,110477.0,47.7293,47.7881,47.7293,47.7881,110477.0
2015-06-09 10:40:00,65.01,65.09,64.99,65.06,209892.0,47.7808,47.8396,47.7661,47.8175,209892.0
2015-06-09 10:45:00,65.06,65.08,65.04,65.07,103333.0,47.8175,47.8322,47.8028,47.8249,103333.0
2015-06-09 10:50:00,65.07,65.11,65.06,65.1,103902.0,47.8249,47.8543,47.8175,47.8469,103902.0
2015-06-09 10:55:00,65.1,65.15,65.09,65.13,105561.0,47.8469,47.8837,47.8396,47.869,105561.0
2015-06-09 11:00:00,65.14,65.18,65.13,65.17,198518.0,47.8763,47.9057,47.869,47.8984,198518.0
2015-06-09 11:05:00,65.17,65.23,65.17,65.22,119740.0,47.8984,47.9425,47.8984,47.9351,119740.0
2015-06-09 11:10:00,65.23,65.25,65.22,65.24,149267.0,47.9425,47.9572,47.9351,47.9498,149267.0
2015-06-09 11:15:00,65.24,65.26,65.17,65.23,153113.0,47.9498,47.9645,47.8984,47.9425,153113.0
2015-06-09 11:20:00,65.23,65.26,65.17,65.22,114660.0,47.9425,47.9645,47.8984,47.9351,114660.0
2015-06-09 11:25:00,65.22,65.3,65.21,65.27,266857.0,47.9351,47.9939,47.9278,47.9719,266857.0
2015-06-09 11:30:00,65.28,65.37,65.27,65.31,288036.0,47.9792,48.0454,47.9719,48.0013,288036.0
2015-06-09 11:35:00,65.31,65.32,65.29,65.3,125746.0,48.0013,48.0086,47.9866,47.9939,125746.0
2015-06-09 11:40:00,65.3,65.34,65.28,65.33,220886.0,47.9939,48.0233,47.9792,48.016,220886.0
2015-06-09 11:45:00,65.33,65.34,65.28,65.29,101263.0,48.016,48.0233,47.9792,47.9866,101263.0
2015-06-09 11:50:00,65.29,65.31,65.27,65.3,111438.0,47.9866,48.0013,47.9719,47.9939,111438.0
2015-06-09 11:55:00,65.3,65.32,65.29,65.31,137886.0,47.9939,48.0086,47.9866,48.0013,137886.0
2015-06-09 12:00:00,65.32,65.34,65.31,65.33,131146.0,48.0086,48.0233,48.0013,48.016,131146.0
2015-06-09 12:05:00,65.33,65.36,65.32,65.34,147474.0,48.016,48.038,48.0086,48.0233,147474.0
2015-06-09 12:10:00,65.34,65.35,65.28,65.28,183407.0,48.0233,48.0307,47.9792,47.9792,183407.0
2015-06-09 12:15:00,65.29,65.3,65.26,65.26,85043.0,47.9866,47.9939,47.9645,47.9645,85043.0
2015-06-09 12:20:00,65.27,65.27,65.24,65.25,98186.0,47.9719,47.9719,47.9498,47.9572,98186.0
2015-06-09 12:25:00,65.24,65.25,65.21,65.22,49914.0,47.9498,47.9572,47.9278,47.9351,49914.0
2015-06-09 12:30:00,65.23,65.25,65.22,65.22,48445.0,47.9425,47.9572,47.9351,47.9351,48445.0
2015-06-09 12:35:00,65.22,65.22,65.18,65.19,54268.0,47.9351,47.9351,47.9057,47.9131,54268.0
2015-06-09 12:40:00,65.18,65.21,65.17,65.18,51416.0,47.9057,47.9278,47.8984,47.9057,51416.0
2015-06-09 12:45:00,65.18,65.2,65.16,65.2,63193.0,47.9057,47.9204,47.891,47.9204,63193.0
2015-06-09 12:50:00,65.19,65.22,65.19,65.22,47256.0,47.9131,47.9351,47.9131,47.9351,47256.0
2015-06-09 12:55:00,65.22,65.24,65.2,65.21,31588.0,47.9351,47.9498,47.9204,47.9278,31588.0
2015-06-09 13:00:00,65.22,65.3,65.22,65.28,59642.0,47.9351,47.9939,47.9351,47.9792,59642.0
2015-06-09 13:05:00,65.27,65.28,65.24,65.27,28914.0,47.9719,47.9792,47.9498,47.9719,28914.0
2015-06-09 13:10:00,65.27,65.28,65.24,65.26,32540.0,47.9719,47.9792,47.9498,47.9645,32540.0
2015-06-09 13:15:00,65.27,65.3,65.26,65.28,39804.0,47.9719,47.9939,47.9645,47.9792,39804.0
2015-06-09 13:20:00,65.29,65.31,65.28,65.28,145097.0,47.9866,48.0013,47.9792,47.9792,145097.0
2015-06-09 13:25:00,65.28,65.29,65.25,65.29,68942.0,47.9792,47.9866,47.9572,47.9866,68942.0
2015-06-09 13:30:00,65.29,65.3,65.27,65.29,49245.0,47.9866,47.9939,47.9719,47.9866,49245.0
2015-06-09 13:35:00,65.29,65.29,65.26,65.26,70933.0,47.9866,47.9866,47.9645,47.9645,70933.0
2015-06-09 13:40:00,65.26,65.27,65.22,65.26,59976.0,47.9645,47.9719,47.9351,47.9645,59976.0
2015-06-09 13:45:00,65.26,65.26,65.23,65.25,53230.0,47.9645,47.9645,47.9425,47.9572,53230.0
2015-06-09 13:50:00,65.25,65.27,65.23,65.26,63965.0,47.9572,47.9719,47.9425,47.9645,63965.0
2015-06-09 13:55:00,65.26,65.26,65.23,65.23,166652.0,47.9645,47.9645,47.9425,47.9425,166652.0
2015-06-09 14:00:00,65.24,65.28,65.22,65.28,125208.0,47.9498,47.9792,47.9351,47.9792,125208.0
2015-06-09 14:05:00,65.28,65.3,65.26,65.28,74862.0,47.9792,47.9939,47.9645,47.9792,74862.0
2015-06-09 14:10:00,65.28,65.3,65.24,65.25,95236.0,47.9792,47.9939,47.9498,47.9572,95236.0
2015-06-09 14:15:00,65.25,65.26,65.23,65.26,316085.0,47.9572,47.9645,47.9425,47.9645,316085.0
2015-06-09 14:20:00,65.26,65.28,65.25,65.27,29928.0,47.9645,47.9792,47.9572,47.9719,29928.0
2015-06-09 14:25:00,65.27,65.29,65.26,65.27,51367.0,47.9719,47.9866,47.9645,47.9719,51367.0
2015-06-09 14:30:00,65.27,65.29,65.26,65.28,135410.0,47.9719,47.9866,47.9645,47.9792,135410.0
2015-06-09 14:35:00,65.28,65.3,65.27,65.29,83249.0,47.9792,47.9939,47.9719,47.9866,83249.0
2015-06-09 14:40:00,65.3,65.3,65.28,65.29,25598.0,47.9939,47.9939,47.9792,47.9866,25598.0
2015-06-09 14:45:00,65.29,65.29,65.25,65.26,34991.0,47.9866,47.9866,47.9572,47.9645,34991.0
2015-06-09 14:50:00,65.26,65.26,65.21,65.22,40237.0,47.9645,47.9645,47.9278,47.9351,40237.0
2015-06-09 14:55:00,65.22,65.24,65.2,65.22,28171.0,47.9351,47.9498,47.9204,47.9351,28171.0
2015-06-09 15:00:00,65.21,65.23,65.18,65.2,118411.0,47.9278,47.9425,47.9057,47.9204,118411.0
2015-06-09 15:05:00,65.21,65.21,65.16,65.16,78802.0,47.9278,47.9278,47.891,47.891,78802.0
2015-06-09 15:10:00,65.16,65.17,65.14,65.17,42445.0,47.891,47.8984,47.8763,47.8984,42445.0
2015-06-09 15:15:00,65.17,65.18,65.15,65.16,31115.0,47.8984,47.9057,47.8837,47.891,31115.0
2015-06-09 15:20:00,65.16,65.17,65.14,65.16,130447.0,47.891,47.8984,47.8763,47.891,130447.0
2015-06-09 15:25:00,65.15,65.16,65.11,65.14,103096.0,47.8837,47.891,47.8543,47.8763,103096.0
2015-06-09 15:30:00,65.14,65.15,65.1,65.12,139373.0,47.8763,47.8837,47.8469,47.8616,139373.0
2015-06-09 15:35:00,65.12,65.16,65.11,65.15,149928.0,47.8616,47.891,47.8543,47.8837,149928.0
2015-06-09 15:40:00,65.15,65.16,65.12,65.14,205960.0,47.8837,47.891,47.8616,47.8763,205960.0
2015-06-09 15:45:00,65.14,65.16,65.13,65.16,174510.0,47.8763,47.891,47.869,47.891,174510.0
2015-06-09 15:50:00,65.16,65.23,65.15,65.21,393377.0,47.891,47.9425,47.8837,47.9278,393377.0
2015-06-09 15:55:00,65.21,65.21,65.15,65.17,743509.0,47.9278,47.9278,47.8837,47.8984,743509.0
2015-06-10 09:30:00,66.17,66.19,66.07,66.13,394967.0,48.6333,48.648,48.5598,48.6039,394967.0
2015-06-10 09:35:00,66.13,66.17,66.09,66.12,219540.0,48.6039,48.6333,48.5745,48.5966,219540.0
2015-06-10 09:40:00,66.11,66.16,66.1,66.15,266086.0,48.5892,48.626,48.5819,48.6186,266086.0
2015-06-10 09:45:00,66.14,66.23,66.14,66.21,149212.0,48.6113,48.6774,48.6113,48.6627,149212.0
2015-06-10 09:50:00,66.22,66.27,66.21,66.24,101678.0,48.6701,48.7068,48.6627,48.6848,101678.0
2015-06-10 09:55:00,66.24,66.26,66.22,66.25,293323.0,48.6848,48.6995,48.6701,48.6921,293323.0
2015-06-10 10:00:00,66.25,66.28,66.24,66.26,293271.0,48.6921,48.7142,48.6848,48.6995,293271.0
2015-06-10 10:05:00,66.25,66.32,66.21,66.21,108658.0,48.6921,48.7436,48.6627,48.6627,108658.0
2015-06-10 10:10:00,66.21,66.22,66.11,66.13,142176.0,48.6627,48.6701,48.5892,48.6039,142176.0
2015-06-10 10:15:00,66.14,66.18,66.14,66.16,217264.0,48.6113,48.6407,48.6113,48.626,217264.0
2015-06-10 10:20:00,66.16,66.19,66.14,66.17,96376.0,48.626,48.648,48.6113,48.6333,96376.0
2015-06-10 10:25:00,66.17,66.22,66.16,66.21,218224.0,48.6333,48.6701,48.626,48.6627,218224.0
2015-06-10 10:30:00,66.21,66.23,66.17,66.21,166225.0,48.6627,48.6774,48.6333,48.6627,166225.0
2015-06-10 10:35:00,66.22,66.24,66.16,66.16,118764.0,48.6701,48.6848,48.626,48.626,118764.0
2015-06-10 10:40:00,66.16,66.19,66.15,66.17,78749.0,48.626,48.648,48.6186,48.6333,78749.0
2015-06-10 10:45:00,66.18,66.24,66.17,66.22,76760.0,48.6407,48.6848,48.6333,48.6701,76760.0
2015-06-10 10:50:00,66.22,66.25,66.21,66.24,51471.0,48.6701,48.6921,48.6627,48.6848,51471.0
2015-06-10 10:55:00,66.25,66.36,66.24,66.35,208122.0,48.6921,48.773,48.6848,48.7656,208122.0
2015-06-10 11:00:00,66.35,66.37,66.33,66.33,251198.0,48.7656,48.7803,48.7509,48.7509,251198.0
2015-06-10 11:05:00,66.33,66.35,66.32,66.34,436746.0,48.7509,48.7656,48.7436,48.7583,436746.0
2015-06-10 11:10:00,66.35,66.65,66.34,66.63,888289.0,48.7656,48.9861,48.7583,48.9714,888289.0
2015-06-10 11:15:00,66.64,66.73,66.56,66.58,794621.0,48.9788,49.0449,48.92,48.9347,794621.0
2015-06-10 11:20:00,66.59,66.65,66.52,66.59,256182.0,48.942,48.9861,48.8906,48.942,256182.0
2015-06-10 11:25:00,66.59,66.62,66.55,66.57,208775.0,48.942,48.9641,48.9126,48.9273,208775.0
2015-06-10 11:30:00,66.57,66.63,66.54,66.57,206194.0,48.9273,48.9714,48.9053,48.9273,206194.0
2015-06-10 11:35:00,66.57,66.57,66.46,66.5,181606.0,48.9273,48.9273,48.8465,48.8759,181606.0
2015-06-10 11:40:00,66.5,66.54,66.47,66.48,195788.0,48.8759,48.9053,48.8538,48.8612,195788.0
2015-06-10 11:45:00,66.48,66.5,66.45,66.47,57755.0,48.8612,48.8759,48.8391,48.8538,57755.0
2015-06-10 11:50:00,66.47,66.52,66.46,66.52,46287.0,48.8538,48.8906,48.8465,48.8906,46287.0
2015-06-10 11:55:00,66.52,66.53,66.49,66.49,46512.0,48.8906,48.8979,48.8685,48.8685,46512.0
2015-06-10 12:00:00,66.49,66.51,66.46,66.49,55986.0,48.8685,48.8832,48.8465,48.8685,55986.0
2015-06-10 12:05:00,66.49,66.51,66.46,66.46,86279.0,48.8685,48.8832,48.8465,48.8465,86279.0
2015-06-10 12:10:00,66.46,66.47,66.43,66.44,63748.0,48.8465,48.8538,48.8244,48.8318,63748.0
2015-06-10 12:15:00,66.44,66.46,66.4,66.44,132661.0,48.8318,48.8465,48.8024,48.8318,132661.0
2015-06-10 12:20:00,66.44,66.46,66.42,66.44,80667.0,48.8318,48.8465,48.8171,48.8318,80667.0
2015-06-10 12:25:00,66.44,66.46,66.43,66.44,105082.0,48.8318,48.8465,48.8244,48.8318,105082.0
2015-06-10 12:30:00,66.44,66.49,66.43,66.48,131918.0,48.8318,48.8685,48.8244,48.8612,131918.0
2015-06-10 12:35:00,66.47,66.48,66.45,66.45,48490.0,48.8538,48.8612,48.8391,48.8391,48490.0
2015-06-10 12:40:00,66.45,66.47,66.44,66.47,36952.0,48.8391,48.8538,48.8318,48.8538,36952.0
2015-06-10 12:45:00,66.48,66.53,66.47,66.53,78813.0,48.8612,48.8979,48.8538,48.8979,78813.0
2015-06-10 12:50:00,66.53,66.58,66.51,66.56,173490.0,48.8979,48.9347,48.8832,48.92,173490.0
2015-06-10 12:55:00,66.57,66.58,66.55,66.56,83349.0,48.9273,48.9347,48.9126,48.92,83349.0
2015-06-10 13:00:00,66.57,66.59,66.56,66.58,61079.0,48.9273,48.942,48.92,48.9347,61079.0
2015-06-10 13:05:00,66.58,66.59,66.56,66.58,79016.0,48.9347,48.942,48.92,48.9347,79016.0
2015-06-10 13:10:00,66.58,66.58,66.51,66.52,88630.0,48.9347,48.9347,48.8832,48.8906,88630.0
2015-06-10 13:15:00,66.52,66.53,66.47,66.48,180102.0,48.8906,48.8979,48.8538,48.8612,180102.0
2015-06-10 13:20:00,66.48,66.52,66.48,66.52,56394.0,48.8612,48.8906,48.8612,48.8906,56394.0
2015-06-10 13:25:00,66.51,66.53,66.5,66.52,52328.0,48.8832,48.8979,48.8759,48.8906,52328.0
2015-06-10 13:30:00,66.52,66.52,66.48,66.52,104618.0,48.8906,48.8906,48.8612,48.8906,104618.0
2015-06-10 13:35:00,66.51,66.58,66.51,66.55,85267.0,48.8832,48.9347,48.8832,48.9126,85267.0
2015-06-10 13:40:00,66.54,66.54,66.51,66.51,57638.0,48.9053,48.9053,48.8832,48.8832,57638.0
2015-06-10 13:45:00,66.51,66.52,66.49,66.5,82000.0,48.8832,48.8906,48.8685,48.8759,82000.0
2015-06-10 13:50:00,66.5,66.54,66.49,66.54,114647.0,48.8759,48.9053,48.8685,48.9053,114647.0
2015-06-10 13:55:00,66.54,66.59,66.53,66.59,89801.0,48.9053,48.942,48.8979,48.942,89801.0
2015-06-10 14:00:00,66.59,66.65,66.57,66.65,162472.0,48.942,48.9861,48.9273,48.9861,162472.0
2015-06-10 14:05:00,66.65,66.67,66.61,66.62,70398.0,48.9861,49.0008,48.9567,48.9641,70398.0
2015-06-10 14:10:00,66.63,66.64,66.59,66.61,80284.0,48.9714,48.9788,48.942,48.9567,80284.0
2015-06-10 14:15:00,66.61,66.63,66.59,66.63,63183.0,48.9567,48.9714,48.942,48.9714,63183.0
2015-06-10 14:20:00,66.63,66.65,66.61,66.63,134271.0,48.9714,48.9861,48.9567,48.9714,134271.0
2015-06-10 14:25:00,66.63,66.67,66.62,66.65,117393.0,48.9714,49.0008,48.9641,48.9861,117393.0
2015-06-10 14:30:00,66.65,66.66,66.62,66.63,52624.0,48.9861,48.9935,48.9641,48.9714,52624.0
2015-06-10 14:35:00,66.63,66.66,66.63,66.63,44937.0,48.9714,48.9935,48.9714,48.9714,44937.0
2015-06-10 14:40:00,66.63,66.67,66.62,66.66,82143.0,48.9714,49.0008,48.9641,48.9935,82143.0
2015-06-10 14:45:00,66.65,66.66,66.62,66.63,28209.0,48.9861,48.9935,48.9641,48.9714,28209.0
2015-06-10 14:50:00,66.62,66.64,66.61,66.62,59451.0,48.9641,48.9788,48.9567,48.9641,59451.0
2015-06-10 14:55:00,66.63,66.65,66.61,66.65,92549.0,48.9714,48.9861,48.9567,48.9861,92549.0
2015-06-10 15:00:00,66.65,66.66,66.61,66.62,241005.0,48.9861,48.9935,48.9567,48.9641,241005.0
2015-06-10 15:05:00,66.62,66.63,66.57,66.57,62440.0,48.9641,48.9714,48.9273,48.9273,62440.0
2015-06-10 15:10:00,66.58,66.58,66.55,66.56,119444.0,48.9347,48.9347,48.9126,48.92,119444.0
2015-06-10 15:15:00,66.55,66.56,66.54,66.55,57534.0,48.9126,48.92,48.9053,48.9126,57534.0
2015-06-10 15:20:00,66.55,66.57,66.55,66.57,182246.0,48.9126,48.9273,48.9126,48.9273,182246.0
2015-06-10 15:25:00,66.57,66.58,66.55,66.56,109087.0,48.9273,48.9347,48.9126,48.92,109087.0
2015-06-10 15:30:00,66.56,66.56,66.51,66.53,258191.0,48.92,48.92,48.8832,48.8979,258191.0
2015-06-10 15:35:00,66.52,66.55,66.52,66.53,194311.0,48.8906,48.9126,48.8906,48.8979,194311.0
2015-06-10 15:40:00,66.54,66.56,66.52,66.56,176651.0,48.9053,48.92,48.8906,48.92,176651.0
2015-06-10 15:45:00,66.55,66.56,66.53,66.53,462038.0,48.9126,48.92,48.8979,48.8979,462038.0
2015-06-10 15:50:00,66.54,66.56,66.53,66.54,1033726.0,48.9053,48.92,48.8979,48.9053,1033726.0
2015-06-10 15:55:00,66.53,66.56,66.52,66.53,1946788.0,48.8979,48.92,48.8906,48.8979,1946788.0
2015-06-11 09:30:00,66.79,66.81,66.73,66.78,338348.0,49.089,49.1037,49.0449,49.0817,338348.0
2015-06-11 09:35:00,66.8,66.8,66.74,66.74,286737.0,49.0964,49.0964,49.0523,49.0523,286737.0
2015-06-11 09:40:00,66.73,66.8,66.72,66.78,768622.0,49.0449,49.0964,49.0376,49.0817,768622.0
2015-06-11 09:45:00,66.79,66.82,66.76,66.81,283711.0,49.089,49.1111,49.067,49.1037,283711.0
2015-06-11 09:50:00,66.81,66.86,66.81,66.84,146599.0,49.1037,49.1405,49.1037,49.1258,146599.0
2015-06-11 09:55:00,66.84,66.88,66.83,66.88,142760.0,49.1258,49.1552,49.1184,49.1552,142760.0
2015-06-11 10:00:00,66.88,66.91,66.86,66.89,105175.0,49.1552,49.1772,49.1405,49.1625,105175.0
2015-06-11 10:05:00,66.88,66.95,66.87,66.92,102179.0,49.1552,49.2066,49.1478,49.1846,102179.0
2015-06-11 10:10:00,66.92,66.94,66.89,66.89,114463.0,49.1846,49.1993,49.1625,49.1625,114463.0
2015-06-11 10:15:00,66.9,66.93,66.88,66.93,85828.0,49.1699,49.1919,49.1552,49.1919,85828.0
2015-06-11 10:20:00,66.93,66.93,66.88,66.88,132553.0,49.1919,49.1919,49.1552,49.1552,132553.0
2015-06-11 10:25:00,66.88,66.92,66.86,66.91,147066.0,49.1552,49.1846,49.1405,49.1772,147066.0
2015-06-11 10:30:00,66.92,66.92,66.55,66.61,1053166.0,49.1846,49.1846,48.9126,48.9567,1053166.0
2015-06-11 10:35:00,66.6,66.62,66.54,66.58,524739.0,48.9494,48.9641,48.9053,48.9347,524739.0
2015-06-11 10:40:00,66.58,66.63,66.56,66.61,348212.0,48.9347,48.9714,48.92,48.9567,348212.0
2015-06-11 10:45:00,66.6,66.63,66.58,66.59,87498.0,48.9494,48.9714,48.9347,48.942,87498.0
2015-06-11 10:50:00,66.59,66.6,66.51,66.53,252994.0,48.942,48.9494,48.8832,48.8979,252994.0
2015-06-11 10:55:00,66.53,66.56,66.46,66.47,84193.0,48.8979,48.92,48.8465,48.8538,84193.0
2015-06-11 11:00:00,66.47,66.53,66.43,66.5,172590.0,48.8538,48.8979,48.8244,48.8759,172590.0
2015-06-11 11:05:00,66.49,66.63,66.45,66.63,254929.0,48.8685,48.9714,48.8391,48.9714,254929.0
2015-06-11 11:10:00,66.63,66.69,66.61,66.63,274794.0,48.9714,49.0155,48.9567,48.9714,274794.0
2015-06-11 11:15:00,66.62,66.66,66.58,66.61,137946.0,48.9641,48.9935,48.9347,48.9567,137946.0
2015-06-11 11:20:00,66.62,66.62,66.55,66.59,269583.0,48.9641,48.9641,48.9126,48.942,269583.0
2015-06-11 11:25:00,66.6,66.66,66.57,66.65,215612.0,48.9494,48.9935,48.9273,48.9861,215612.0
2015-06-11 11:30:00,66.66,66.69,66.61,66.68,283454.0,48.9935,49.0155,48.9567,49.0082,283454.0
2015-06-11 11:35:00,66.69,66.76,66.68,66.72,110037.0,49.0155,49.067,49.0082,49.0376,110037.0
2015-06-11 11:40:00,66.72,66.72,66.64,66.64,102470.0,49.0376,49.0376,48.9788,48.9788,102470.0
2015-06-11 11:45:00,66.65,66.68,66.64,66.66,102162.0,48.9861,49.0082,48.9788,48.9935,102162.0
2015-06-11 11:50:00,66.66,66.67,66.6,66.6,169245.0,48.9935,49.0008,48.9494,48.9494,169245.0
2015-06-11 11:55:00,66.6,66.62,66.56,66.6,65720.0,48.9494,48.9641,48.92,48.9494,65720.0
2015-06-11 12:00:00,66.61,66.66,66.59,66.66,65762.0,48.9567,48.9935,48.942,48.9935,65762.0
2015-06-11 12:05:00,66.66,66.66,66.6,66.62,84047.0,48.9935,48.9935,48.9494,48.9641,84047.0
2015-06-11 12:10:00,66.6,66.63,66.58,66.63,37896.0,48.9494,48.9714,48.9347,48.9714,37896.0
2015-06-11 12:15:00,66.63,66.64,66.59,66.61,34513.0,48.9714,48.9788,48.942,48.9567,34513.0
2015-06-11 12:20:00,66.6,66.62,66.57,66.58,29202.0,48.9494,48.9641,48.9273,48.9347,29202.0
2015-06-11 12:25:00,66.59,66.61,66.58,66.6,34335.0,48.942,48.9567,48.9347,48.9494,34335.0
2015-06-11 12:30:00,66.59,66.65,66.58,66.63,93175.0,48.942,48.9861,48.9347,48.9714,93175.0
2015-06-11 12:35:00,66.64,66.64,66.61,66.62,22708.0,48.9788,48.9788,48.9567,48.9641,22708.0
2015-06-11 12:40:00,66.63,66.67,66.63,66.67,105271.0,48.9714,49.0008,48.9714,49.0008,105271.0
2015-06-11 12:45:00,66.67,66.69,66.63,66.64,62958.0,49.0008,49.0155,48.9714,48.9788,62958.0
2015-06-11 12:50:00,66.65,66.66,66.64,66.65,35712.0,48.9861,48.9935,48.9788,48.9861,35712.0
2015-06-11 12:55:00,66.64,66.68,66.63,66.66,59989.0,48.9788,49.0082,48.9714,48.9935,59989.0
2015-06-11 13:00:00,66.67,66.67,66.63,66.64,31499.0,49.0008,49.0008,48.9714,48.9788,31499.0
2015-06-11 13:05:00,66.65,66.69,66.64,66.64,41883.0,48.9861,49.0155,48.9788,48.9788,41883.0
2015-06-11 13:10:00,66.64,66.66,66.62,66.64,34076.0,48.9788,48.9935,48.9641,48.9788,34076.0
2015-06-11 13:15:00,66.65,66.67,66.64,66.67,51355.0,48.9861,49.0008,48.9788,49.0008,51355.0
2015-06-11 13:20:00,66.68,66.71,66.67,66.7,79732.0,49.0082,49.0302,49.0008,49.0229,79732.0
2015-06-11 13:25:00,66.7,66.73,66.7,66.71,53244.0,49.0229,49.0449,49.0229,49.0302,53244.0
2015-06-11 13:30:00,66.71,66.72,66.67,66.69,113228.0,49.0302,49.0376,49.0008,49.0155,113228.0
2015-06-11 13:35:00,66.69,66.71,66.69,66.7,72638.0,49.0155,49.0302,49.0155,49.0229,72638.0
2015-06-11 13:40:00,66.7,66.73,66.69,66.71,33470.0,49.0229,49.0449,49.0155,49.0302,33470.0
2015-06-11 13:45:00,66.71,66.79,66.71,66.74,175152.0,49.0302,49.089,49.0302,49.0523,175152.0
2015-06-11 13:50:00,66.74,66.75,66.71,66.72,88073.0,49.0523,49.0596,49.0302,49.0376,88073.0
2015-06-11 13:55:00,66.72,66.72,66.7,66.7,63226.0,49.0376,49.0376,49.0229,49.0229,63226.0
2015-06-11 14:00:00,66.7,66.73,66.69,66.7,57186.0,49.0229,49.0449,49.0155,49.0229,57186.0
2015-06-11 14:05:00,66.7,66.71,66.69,66.71,82418.0,49.0229,49.0302,49.0155,49.0302,82418.0
2015-06-11 14:10:00,66.72,66.73,66.7,66.71,31359.0,49.0376,49.0449,49.0229,49.0302,31359.0
2015-06-11 14:15:00,66.71,66.71,66.67,66.67,37573.0,49.0302,49.0302,49.0008,49.0008,37573.0
2015-06-11 14:20:00,66.67,66.71,66.67,66.7,34851.0,49.0008,49.0302,49.0008,49.0229,34851.0
2015-06-11 14:25:00,66.7,66.73,66.7,66.73,48121.0,49.0229,49.0449,49.0229,49.0449,48121.0
2015-06-11 14:30:00,66.73,66.73,66.71,66.73,372096.0,49.0449,49.0449,49.0302,49.0449,372096.0
2015-06-11 14:35:00,66.73,66.75,66.72,66.73,97583.0,49.0449,49.0596,49.0376,49.0449,97583.0
2015-06-11 14:40:00,66.73,66.8,66.72,66.77,159954.0,49.0449,49.0964,49.0376,49.0743,159954.0
2015-06-11 14:45:00,66.77,66.82,66.76,66.8,72875.0,49.0743,49.1111,49.067,49.0964,72875.0
2015-06-11 14:50:00,66.8,66.8,66.75,66.76,43298.0,49.0964,49.0964,49.0596,49.067,43298.0
2015-06-11 14:55:00,66.76,66.77,66.74,66.76,41108.0,49.067,49.0743,49.0523,49.067,41108.0
2015-06-11 15:00:00,66.76,66.78,66.75,66.78,143448.0,49.067,49.0817,49.0596,49.0817,143448.0
2015-06-11 15:05:00,66.78,66.79,66.77,66.78,52231.0,49.0817,49.089,49.0743,49.0817,52231.0
2015-06-11 15:10:00,66.78,66.81,66.77,66.81,57761.0,49.0817,49.1037,49.0743,49.1037,57761.0
2015-06-11 15:15:00,66.81,66.82,66.79,66.8,116806.0,49.1037,49.1111,49.089,49.0964,116806.0
2015-06-11 15:20:00,66.8,66.81,66.79,66.8,87560.0,49.0964,49.1037,49.089,49.0964,87560.0
2015-06-11 15:25:00,66.79,66.8,66.77,66.79,136717.0,49.089,49.0964,49.0743,49.089,136717.0
2015-06-11 15:30:00,66.79,66.81,66.78,66.79,74928.0,49.089,49.1037,49.0817,49.089,74928.0
2015-06-11 15:35:00,66.8,66.82,66.77,66.79,214006.0,49.0964,49.1111,49.0743,49.089,214006.0
2015-06-11 15:40:00,66.79,66.8,66.76,66.77,294172.0,49.089,49.0964,49.067,49.0743,294172.0
2015-06-11 15:45:00,66.77,66.79,66.72,66.72,709086.0,49.0743,49.089,49.0376,49.0376,709086.0
2015-06-11 15:50:00,66.73,66.73,66.7,66.71,575546.0,49.0449,49.0449,49.0229,49.0302,575546.0
2015-06-11 15:55:00,66.72,66.74,66.69,66.73,1230578.0,49.0376,49.0523,49.0155,49.0449,1230578.0
2015-06-12 09:30:00,66.05,66.09,65.99,66.03,600651.0,48.5451,48.5745,48.501,48.5304,600651.0
2015-06-12 09:35:00,66.03,66.04,65.96,65.96,408140.0,48.5304,48.5378,48.479,48.479,408140.0
2015-06-12 09:40:00,65.95,65.96,65.91,65.95,257410.0,48.4716,48.479,48.4423,48.4716,257410.0
2015-06-12 09:45:00,65.95,66.02,65.9,65.99,254669.0,48.4716,48.5231,48.4349,48.501,254669.0
2015-06-12 09:50:00,65.98,66.02,65.95,65.97,251756.0,48.4937,48.5231,48.4716,48.4863,251756.0
2015-06-12 09:55:00,65.96,66.05,65.95,66.01,133590.0,48.479,48.5451,48.4716,48.5157,133590.0
2015-06-12 10:00:00,66.02,66.1,65.96,66.07,260766.0,48.5231,48.5819,48.479,48.5598,260766.0
2015-06-12 10:05:00,66.07,66.12,66.02,66.11,135846.0,48.5598,48.5966,48.5231,48.5892,135846.0
2015-06-12 10:10:00,66.11,66.11,66.02,66.03,131330.0,48.5892,48.5892,48.5231,48.5304,131330.0
2015-06-12 10:15:00,66.03,66.09,66.0,66.01,101080.0,48.5304,48.5745,48.5084,48.5157,101080.0
2015-06-12 10:20:00,66.01,66.03,65.96,65.96,108749.0,48.5157,48.5304,48.479,48.479,108749.0
2015-06-12 10:25:00,65.96,65.99,65.93,65.94,92810.0,48.479,48.501,48.457,48.4643,92810.0
2015-06-12 10:30:00,65.93,65.97,65.85,65.85,248407.0,48.457,48.4863,48.3982,48.3982,248407.0
2015-06-12 10:35:00,65.85,65.97,65.82,65.96,184069.0,48.3982,48.4863,48.3761,48.479,184069.0
2015-06-12 10:40:00,65.97,66.02,65.95,66.02,139730.0,48.4863,48.5231,48.4716,48.5231,139730.0
2015-06-12 10:45:00,66.03,66.05,65.95,66.0,171867.0,48.5304,48.5451,48.4716,48.5084,171867.0
2015-06-12 10:50:00,66.01,66.15,66.01,66.13,239255.0,48.5157,48.6186,48.5157,48.6039,239255.0
2015-06-12 10:55:00,66.13,66.14,65.99,66.02,157476.0,48.6039,48.6113,48.501,48.5231,157476.0
2015-06-12 11:00:00,66.01,66.08,65.98,66.08,106302.0,48.5157,48.5672,48.4937,48.5672,106302.0
2015-06-12 11:05:00,66.07,66.15,66.06,66.15,206169.0,48.5598,48.6186,48.5525,48.6186,206169.0
2015-06-12 11:10:00,66.15,66.46,66.12,66.32,743372.0,48.6186,48.8465,48.5966,48.7436,743372.0
2015-06-12 11:15:00,66.31,66.38,66.23,66.33,368948.0,48.7362,48.7877,48.6774,48.7509,368948.0
2015-06-12 11:20:00,66.33,66.38,66.28,66.36,317109.0,48.7509,48.7877,48.7142,48.773,317109.0
2015-06-12 11:25:00,66.36,66.42,66.3,66.3,314086.0,48.773,48.8171,48.7289,48.7289,314086.0
2015-06-12 11:30:00,66.31,66.35,66.26,66.32,195026.0,48.7362,48.7656,48.6995,48.7436,195026.0
2015-06-12 11:35:00,66.32,66.37,66.29,66.33,115523.0,48.7436,48.7803,48.7215,48.7509,115523.0
2015-06-12 11:40:00,66.33,66.35,66.28,66.3,181255.0,48.7509,48.7656,48.7142,48.7289,181255.0
2015-06-12 11:45:00,66.3,66.31,66.19,66.23,161941.0,48.7289,48.7362,48.648,48.6774,161941.0
2015-06-12 11:50:00,66.23,66.27,66.22,66.26,85075.0,48.6774,48.7068,48.6701,48.6995,85075.0
2015-06-12 11:55:00,66.26,66.28,66.23,66.25,74846.0,48.6995,48.7142,48.6774,48.6921,74846.0
2015-06-12 12:00:00,66.25,66.27,66.18,66.2,117668.0,48.6921,48.7068,48.6407,48.6554,117668.0
2015-06-12 12:05:00,66.2,66.26,66.2,66.21,63759.0,48.6554,48.6995,48.6554,48.6627,63759.0
2015-06-12 12:10:00,66.2,66.26,66.16,66.22,161786.0,48.6554,48.6995,48.626,48.6701,161786.0
2015-06-12 12:15:00,66.22,66.24,66.2,66.24,98482.0,48.6701,48.6848,48.6554,48.6848,98482.0
2015-06-12 12:20:00,66.24,66.26,66.22,66.26,57823.0,48.6848,48.6995,48.6701,48.6995,57823.0
2015-06-12 12:25:00,66.26,66.29,66.26,66.28,85920.0,48.6995,48.7215,48.6995,48.7142,85920.0
2015-06-12 12:30:00,66.28,66.29,66.22,66.25,22098.0,48.7142,48.7215,48.6701,48.6921,22098.0
2015-06-12 12:35:00,66.26,66.27,66.24,66.26,49713.0,48.6995,48.7068,48.6848,48.6995,49713.0
2015-06-12 12:40:00,66.26,66.27,66.23,66.25,79612.0,48.6995,48.7068,48.6774,48.6921,79612.0
2015-06-12 12:45:00,66.26,66.29,66.25,66.26,76673.0,48.6995,48.7215,48.6921,48.6995,76673.0
2015-06-12 12:50:00,66.26,66.28,66.2,66.22,777481.0,48.6995,48.7142,48.6554,48.6701,777481.0
2015-06-12 12:55:00,66.22,66.24,66.16,66.19,254960.0,48.6701,48.6848,48.626,48.648,254960.0
2015-06-12 13:00:00,66.19,66.22,66.17,66.19,89444.0,48.648,48.6701,48.6333,48.648,89444.0
2015-06-12 13:05:00,66.19,66.21,66.14,66.19,169736.0,48.648,48.6627,48.6113,48.648,169736.0
2015-06-12 13:10:00,66.18,66.2,66.17,66.18,70554.0,48.6407,48.6554,48.6333,48.6407,70554.0
2015-06-12 13:15:00,66.18,66.23,66.17,66.23,38993.0,48.6407,48.6774,48.6333,48.6774,38993.0
2015-06-12 13:20:00,66.23,66.24,66.2,66.2,120904.0,48.6774,48.6848,48.6554,48.6554,120904.0
2015-06-12 13:25:00,66.21,66.21,66.19,66.2,67641.0,48.6627,48.6627,48.648,48.6554,67641.0
2015-06-12 13:30:00,66.2,66.3,66.19,66.26,95622.0,48.6554,48.7289,48.648,48.6995,95622.0
2015-06-12 13:35:00,66.26,66.27,66.24,66.24,39776.0,48.6995,48.7068,48.6848,48.6848,39776.0
2015-06-12 13:40:00,66.24,66.26,66.22,66.24,38978.0,48.6848,48.6995,48.6701,48.6848,38978.0
2015-06-12 13:45:00,66.23,66.25,66.22,66.24,75344.0,48.6774,48.6921,48.6701,48.6848,75344.0
2015-06-12 13:50:00,66.25,66.25,66.23,66.23,47741.0,48.6921,48.6921,48.6774,48.6774,47741.0
2015-06-12 13:55:00,66.24,66.26,66.23,66.26,28548.0,48.6848,48.6995,48.6774,48.6995,28548.0
2015-06-12 14:00:00,66.25,66.26,66.23,66.25,37972.0,48.6921,48.6995,48.6774,48.6921,37972.0
2015-06-12 14:05:00,66.25,66.27,66.24,66.25,78792.0,48.6921,48.7068,48.6848,48.6921,78792.0
2015-06-12 14:10:00,66.25,66.27,66.25,66.27,44178.0,48.6921,48.7068,48.6921,48.7068,44178.0
2015-06-12 14:15:00,66.27,66.28,66.26,66.26,34694.0,48.7068,48.7142,48.6995,48.6995,34694.0
2015-06-12 14:20:00,66.26,66.27,66.23,66.24,22487.0,48.6995,48.7068,48.6774,48.6848,22487.0
2015-06-12 14:25:00,66.23,66.24,66.21,66.21,103628.0,48.6774,48.6848,48.6627,48.6627,103628.0
2015-06-12 14:30:00,66.22,66.22,66.15,66.17,155190.0,48.6701,48.6701,48.6186,48.6333,155190.0
2015-06-12 14:35:00,66.17,66.17,66.14,66.17,67196.0,48.6333,48.6333,48.6113,48.6333,67196.0
2015-06-12 14:40:00,66.16,66.2,66.16,66.2,66237.0,48.626,48.6554,48.626,48.6554,66237.0
2015-06-12 14:45:00,66.21,66.22,66.18,66.19,32768.0,48.6627,48.6701,48.6407,48.648,32768.0
2015-06-12 14:50:00,66.19,66.2,66.17,66.18,23063.0,48.648,48.6554,48.6333,48.6407,23063.0
2015-06-12 14:55:00,66.18,66.19,66.13,66.14,361392.0,48.6407,48.648,48.6039,48.6113,361392.0
2015-06-12 15:00:00,66.14,66.16,66.11,66.16,200605.0,48.6113,48.626,48.5892,48.626,200605.0
2015-06-12 15:05:00,66.17,66.17,66.14,66.16,151240.0,48.6333,48.6333,48.6113,48.626,151240.0
2015-06-12 15:10:00,66.16,66.16,66.13,66.14,98368.0,48.626,48.626,48.6039,48.6113,98368.0
2015-06-12 15:15:00,66.13,66.15,66.12,66.14,278196.0,48.6039,48.6186,48.5966,48.6113,278196.0
2015-06-12 15:20:00,66.14,66.17,66.13,66.16,145602.0,48.6113,48.6333,48.6039,48.626,145602.0
2015-06-12 15:25:00,66.16,66.18,66.15,66.18,213632.0,48.626,48.6407,48.6186,48.6407,213632.0
2015-06-12 15:30:00,66.17,66.2,66.17,66.2,153863.0,48.6333,48.6554,48.6333,48.6554,153863.0
2015-06-12 15:35:00,66.2,66.21,66.17,66.18,591943.0,48.6554,48.6627,48.6333,48.6407,591943.0
2015-06-12 15:40:00,66.18,66.19,66.16,66.19,328074.0,48.6407,48.648,48.626,48.648,328074.0
2015-06-12 15:45:00,66.19,66.22,66.17,66.22,233913.0,48.648,48.6701,48.6333,48.6701,233913.0
2015-06-12 15:50:00,66.22,66.23,66.19,66.2,305983.0,48.6701,48.6774,48.648,48.6554,305983.0
2015-06-12 15:55:00,66.2,66.24,66.19,66.21,927850.0,48.6554,48.6848,48.648,48.6627,927850.0
2015-06-15 09:30:00,65.39,65.43,65.35,65.41,482247.0,48.0601,48.0895,48.0307,48.0748,482247.0
2015-06-15 09:35:00,65.4,65.5,65.34,65.49,501964.0,48.0674,48.1409,48.0233,48.1336,501964.0
2015-06-15 09:40:00,65.48,65.51,65.43,65.44,258896.0,48.1262,48.1483,48.0895,48.0968,258896.0
2015-06-15 09:45:00,65.44,65.51,65.43,65.48,94370.0,48.0968,48.1483,48.0895,48.1262,94370.0
2015-06-15 09:50:00,65.47,65.47,65.4,65.46,395724.0,48.1189,48.1189,48.0674,48.1115,395724.0
2015-06-15 09:55:00,65.46,65.51,65.45,65.45,87649.0,48.1115,48.1483,48.1042,48.1042,87649.0
2015-06-15 10:00:00,65.46,65.5,65.43,65.49,337089.0,48.1115,48.1409,48.0895,48.1336,337089.0
2015-06-15 10:05:00,65.49,65.5,65.43,65.48,151297.0,48.1336,48.1409,48.0895,48.1262,151297.0
2015-06-15 10:10:00,65.48,65.49,65.44,65.48,155566.0,48.1262,48.1336,48.0968,48.1262,155566.0
2015-06-15 10:15:00,65.47,65.5,65.46,65.47,102845.0,48.1189,48.1409,48.1115,48.1189,102845.0
2015-06-15 10:20:00,65.47,65.51,65.44,65.45,123474.0,48.1189,48.1483,48.0968,48.1042,123474.0
2015-06-15 10:25:00,65.44,65.46,65.39,65.43,293957.0,48.0968,48.1115,48.0601,48.0895,293957.0
2015-06-15 10:30:00,65.43,65.5,65.42,65.46,58845.0,48.0895,48.1409,48.0821,48.1115,58845.0
2015-06-15 10:35:00,65.45,65.52,65.45,65.5,178479.0,48.1042,48.1556,48.1042,48.1409,178479.0
2015-06-15 10:40:00,65.5,65.51,65.4,65.44,76768.0,48.1409,48.1483,48.0674,48.0968,76768.0
2015-06-15 10:45:00,65.44,65.47,65.42,65.44,55392.0,48.0968,48.1189,48.0821,48.0968,55392.0
2015-06-15 10:50:00,65.45,65.45,65.4,65.42,83347.0,48.1042,48.1042,48.0674,48.0821,83347.0
2015-06-15 10:55:00,65.42,65.45,65.41,65.45,135440.0,48.0821,48.1042,48.0748,48.1042,135440.0
2015-06-15 11:00:00,65.45,65.58,65.45,65.51,271415.0,48.1042,48.1997,48.1042,48.1483,271415.0
2015-06-15 11:05:00,65.53,65.6,65.5,65.59,200562.0,48.163,48.2144,48.1409,48.2071,200562.0
2015-06-15 11:10:00,65.6,65.69,65.6,65.65,273885.0,48.2144,48.2806,48.2144,48.2512,273885.0
2015-06-15 11:15:00,65.65,65.66,65.6,65.6,48707.0,48.2512,48.2585,48.2144,48.2144,48707.0
2015-06-15 11:20:00,65.61,65.61,65.51,65.53,114884.0,48.2218,48.2218,48.1483,48.163,114884.0
2015-06-15 11:25:00,65.53,65.54,65.43,65.44,349185.0,48.163,48.1703,48.0895,48.0968,349185.0
2015-06-15 11:30:00,65.44,65.47,65.43,65.46,242951.0,48.0968,48.1189,48.0895,48.1115,242951.0
2015-06-15 11:35:00,65.45,65.49,65.42,65.49,136064.0,48.1042,48.1336,48.0821,48.1336,136064.0
2015-06-15 11:40:00,65.49,65.55,65.49,65.53,77427.0,48.1336,48.1777,48.1336,48.163,77427.0
2015-06-15 11:45:00,65.53,65.55,65.49,65.55,176649.0,48.163,48.1777,48.1336,48.1777,176649.0
2015-06-15 11:50:00,65.54,65.54,65.51,65.53,54714.0,48.1703,48.1703,48.1483,48.163,54714.0
2015-06-15 11:55:00,65.52,65.56,65.5,65.56,123005.0,48.1556,48.185,48.1409,48.185,123005.0
2015-06-15 12:00:00,65.56,65.56,65.51,65.54,47054.0,48.185,48.185,48.1483,48.1703,47054.0
2015-06-15 12:05:00,65.55,65.58,65.52,65.58,67696.0,48.1777,48.1997,48.1556,48.1997,67696.0
2015-06-15 12:10:00,65.58,65.59,65.56,65.58,89011.0,48.1997,48.2071,48.185,48.1997,89011.0
2015-06-15 12:15:00,65.58,65.61,65.57,65.6,112578.0,48.1997,48.2218,48.1924,48.2144,112578.0
2015-06-15 12:20:00,65.61,65.66,65.6,65.63,117422.0,48.2218,48.2585,48.2144,48.2365,117422.0
2015-06-15 12:25:00,65.64,65.64,65.59,65.61,39412.0,48.2438,48.2438,48.2071,48.2218,39412.0
2015-06-15 12:30:00,65.61,65.63,65.6,65.63,19353.0,48.2218,48.2365,48.2144,48.2365,19353.0
2015-06-15 12:35:00,65.63,65.63,65.56,65.61,31511.0,48.2365,48.2365,48.185,48.2218,31511.0
2015-06-15 12:40:00,65.61,65.61,65.58,65.61,24962.0,48.2218,48.2218,48.1997,48.2218,24962.0
2015-06-15 12:45:00,65.61,65.67,65.6,65.66,26093.0,48.2218,48.2659,48.2144,48.2585,26093.0
2015-06-15 12:50:00,65.66,65.68,65.64,65.65,39632.0,48.2585,48.2732,48.2438,48.2512,39632.0
2015-06-15 12:55:00,65.66,65.68,65.63,65.67,49860.0,48.2585,48.2732,48.2365,48.2659,49860.0
2015-06-15 13:00:00,65.67,65.67,65.64,65.67,21716.0,48.2659,48.2659,48.2438,48.2659,21716.0
2015-06-15 13:05:00,65.67,65.67,65.64,65.67,25346.0,48.2659,48.2659,48.2438,48.2659,25346.0
2015-06-15 13:10:00,65.68,65.68,65.65,65.67,21858.0,48.2732,48.2732,48.2512,48.2659,21858.0
2015-06-15 13:15:00,65.67,65.69,65.66,65.67,23642.0,48.2659,48.2806,48.2585,48.2659,23642.0
2015-06-15 13:20:00,65.67,65.67,65.64,65.64,42166.0,48.2659,48.2659,48.2438,48.2438,42166.0
2015-06-15 13:25:00,65.64,65.64,65.61,65.63,63106.0,48.2438,48.2438,48.2218,48.2365,63106.0
2015-06-15 13:30:00,65.63,65.64,65.6,65.63,93870.0,48.2365,48.2438,48.2144,48.2365,93870.0
2015-06-15 13:35:00,65.63,65.64,65.61,65.61,57859.0,48.2365,48.2438,48.2218,48.2218,57859.0
2015-06-15 13:40:00,65.61,65.63,65.59,65.63,218175.0,48.2218,48.2365,48.2071,48.2365,218175.0
2015-06-15 13:45:00,65.62,65.62,65.59,65.59,67423.0,48.2291,48.2291,48.2071,48.2071,67423.0
2015-06-15 13:50:00,65.6,65.76,65.51,65.59,661503.0,48.2144,48.332,48.1483,48.2071,661503.0
2015-06-15 13:55:00,65.59,65.6,65.54,65.56,62814.0,48.2071,48.2144,48.1703,48.185,62814.0
2015-06-15 14:00:00,65.57,65.59,65.56,65.58,27115.0,48.1924,48.2071,48.185,48.1997,27115.0
2015-06-15 14:05:00,65.58,65.62,65.57,65.58,76434.0,48.1997,48.2291,48.1924,48.1997,76434.0
2015-06-15 14:10:00,65.59,65.67,65.58,65.65,88298.0,48.2071,48.2659,48.1997,48.2512,88298.0
2015-06-15 14:15:00,65.64,65.71,65.64,65.68,65557.0,48.2438,48.2953,48.2438,48.2732,65557.0
2015-06-15 14:20:00,65.69,65.69,65.66,65.67,175188.0,48.2806,48.2806,48.2585,48.2659,175188.0
2015-06-15 14:25:00,65.67,65.67,65.63,65.65,59655.0,48.2659,48.2659,48.2365,48.2512,59655.0
2015-06-15 14:30:00,65.66,65.67,65.63,65.64,31675.0,48.2585,48.2659,48.2365,48.2438,31675.0
2015-06-15 14:35:00,65.64,65.69,65.63,65.68,66491.0,48.2438,48.2806,48.2365,48.2732,66491.0
2015-06-15 14:40:00,65.67,65.69,65.65,65.67,34838.0,48.2659,48.2806,48.2512,48.2659,34838.0
2015-06-15 14:45:00,65.67,65.73,65.66,65.7,69392.0,48.2659,48.31,48.2585,48.2879,69392.0
2015-06-15 14:50:00,65.7,65.71,65.64,65.65,71707.0,48.2879,48.2953,48.2438,48.2512,71707.0
2015-06-15 14:55:00,65.66,65.67,65.63,65.66,41328.0,48.2585,48.2659,48.2365,48.2585,41328.0
2015-06-15 15:00:00,65.66,65.7,65.64,65.66,69430.0,48.2585,48.2879,48.2438,48.2585,69430.0
2015-06-15 15:05:00,65.66,65.69,65.65,65.68,91883.0,48.2585,48.2806,48.2512,48.2732,91883.0
2015-06-15 15:10:00,65.67,65.7,65.66,65.7,89591.0,48.2659,48.2879,48.2585,48.2879,89591.0
2015-06-15 15:15:00,65.69,65.7,65.67,65.67,102652.0,48.2806,48.2879,48.2659,48.2659,102652.0
2015-06-15 15:20:00,65.67,65.71,65.66,65.69,337698.0,48.2659,48.2953,48.2585,48.2806,337698.0
2015-06-15 15:25:00,65.69,65.71,65.67,65.7,114741.0,48.2806,48.2953,48.2659,48.2879,114741.0
2015-06-15 15:30:00,65.71,65.73,65.7,65.73,298830.0,48.2953,48.31,48.2879,48.31,298830.0
2015-06-15 15:35:00,65.73,65.75,65.73,65.74,341046.0,48.31,48.3247,48.31,48.3173,341046.0
2015-06-15 15:40:00,65.75,65.81,65.74,65.81,324204.0,48.3247,48.3688,48.3173,48.3688,324204.0
2015-06-15 15:45:00,65.8,65.84,65.78,65.84,363856.0,48.3614,48.3908,48.3467,48.3908,363856.0
2015-06-15 15:50:00,65.83,65.85,65.8,65.81,340143.0,48.3835,48.3982,48.3614,48.3688,340143.0
2015-06-15 15:55:00,65.81,65.82,65.78,65.79,614923.0,48.3688,48.3761,48.3467,48.3541,614923.0
2015-06-16 09:30:00,65.47,65.51,65.43,65.45,370429.0,48.1189,48.1483,48.0895,48.1042,370429.0
2015-06-16 09:35:00,65.45,65.63,65.45,65.59,306587.0,48.1042,48.2365,48.1042,48.2071,306587.0
2015-06-16 09:40:00,65.59,65.6,65.5,65.52,136652.0,48.2071,48.2144,48.1409,48.1556,136652.0
2015-06-16 09:45:00,65.53,65.57,65.51,65.53,161456.0,48.163,48.1924,48.1483,48.163,161456.0
2015-06-16 09:50:00,65.53,65.56,65.52,65.55,160953.0,48.163,48.185,48.1556,48.1777,160953.0
2015-06-16 09:55:00,65.56,65.62,65.54,65.6,287768.0,48.185,48.2291,48.1703,48.2144,287768.0
2015-06-16 10:00:00,65.59,65.67,65.57,65.57,140184.0,48.2071,48.2659,48.1924,48.1924,140184.0
2015-06-16 10:05:00,65.58,65.6,65.49,65.5,106033.0,48.1997,48.2144,48.1336,48.1409,106033.0
2015-06-16 10:10:00,65.51,65.51,65.38,65.38,81376.0,48.1483,48.1483,48.0527,48.0527,81376.0
2015-06-16 10:15:00,65.39,65.43,65.36,65.42,124653.0,48.0601,48.0895,48.038,48.0821,124653.0
2015-06-16 10:20:00,65.41,65.49,65.41,65.48,210059.0,48.0748,48.1336,48.0748,48.1262,210059.0
2015-06-16 10:25:00,65.47,65.51,65.46,65.49,252000.0,48.1189,48.1483,48.1115,48.1336,252000.0
2015-06-16 10:30:00,65.49,65.52,65.47,65.47,136586.0,48.1336,48.1556,48.1189,48.1189,136586.0
2015-06-16 10:35:00,65.48,65.49,65.44,65.49,154774.0,48.1262,48.1336,48.0968,48.1336,154774.0
2015-06-16 10:40:00,65.49,65.55,65.48,65.53,93099.0,48.1336,48.1777,48.1262,48.163,93099.0
2015-06-16 10:45:00,65.52,65.56,65.51,65.53,153603.0,48.1556,48.185,48.1483,48.163,153603.0
2015-06-16 10:50:00,65.53,65.53,65.46,65.52,183260.0,48.163,48.163,48.1115,48.1556,183260.0
2015-06-16 10:55:00,65.51,65.52,65.48,65.5,63501.0,48.1483,48.1556,48.1262,48.1409,63501.0
2015-06-16 11:00:00,65.51,65.54,65.47,65.53,77274.0,48.1483,48.1703,48.1189,48.163,77274.0
2015-06-16 11:05:00,65.53,65.59,65.53,65.59,49400.0,48.163,48.2071,48.163,48.2071,49400.0
2015-06-16 11:10:00,65.59,65.73,65.59,65.73,194987.0,48.2071,48.31,48.2071,48.31,194987.0
2015-06-16 11:15:00,65.73,65.77,65.69,65.71,163307.0,48.31,48.3394,48.2806,48.2953,163307.0
2015-06-16 11:20:00,65.71,65.73,65.68,65.68,27990.0,48.2953,48.31,48.2732,48.2732,27990.0
2015-06-16 11:25:00,65.69,65.71,65.63,65.63,200546.0,48.2806,48.2953,48.2365,48.2365,200546.0
2015-06-16 11:30:00,65.64,65.67,65.63,65.66,212448.0,48.2438,48.2659,48.2365,48.2585,212448.0
2015-06-16 11:35:00,65.66,65.66,65.6,65.61,170106.0,48.2585,48.2585,48.2144,48.2218,170106.0
2015-06-16 11:40:00,65.62,65.64,65.61,65.63,70225.0,48.2291,48.2438,48.2218,48.2365,70225.0
2015-06-16 11:45:00,65.63,65.64,65.61,65.64,104480.0,48.2365,48.2438,48.2218,48.2438,104480.0
2015-06-16 11:50:00,65.63,65.65,65.61,65.62,131045.0,48.2365,48.2512,48.2218,48.2291,131045.0
2015-06-16 11:55:00,65.61,65.66,65.61,65.66,221285.0,48.2218,48.2585,48.2218,48.2585,221285.0
2015-06-16 12:00:00,65.66,65.69,65.64,65.69,387094.0,48.2585,48.2806,48.2438,48.2806,387094.0
2015-06-16 12:05:00,65.69,65.7,65.66,65.67,94905.0,48.2806,48.2879,48.2585,48.2659,94905.0
2015-06-16 12:10:00,65.67,65.7,65.66,65.68,71095.0,48.2659,48.2879,48.2585,48.2732,71095.0
2015-06-16 12:15:00,65.68,65.69,65.68,65.69,34361.0,48.2732,48.2806,48.2732,48.2806,34361.0
2015-06-16 12:20:00,65.69,65.69,65.66,65.67,65200.0,48.2806,48.2806,48.2585,48.2659,65200.0
2015-06-16 12:25:00,65.69,65.69,65.67,65.69,23052.0,48.2806,48.2806,48.2659,48.2806,23052.0
2015-06-16 12:30:00,65.7,65.71,65.68,65.7,27250.0,48.2879,48.2953,48.2732,48.2879,27250.0
2015-06-16 12:35:00,65.7,65.72,65.69,65.72,132529.0,48.2879,48.3026,48.2806,48.3026,132529.0
2015-06-16 12:40:00,65.71,65.72,65.69,65.69,51414.0,48.2953,48.3026,48.2806,48.2806,51414.0
2015-06-16 12:45:00,65.69,65.71,65.69,65.71,61002.0,48.2806,48.2953,48.2806,48.2953,61002.0
2015-06-16 12:50:00,65.7,65.72,65.7,65.72,52853.0,48.2879,48.3026,48.2879,48.3026,52853.0
2015-06-16 12:55:00,65.72,65.73,65.71,65.73,52211.0,48.3026,48.31,48.2953,48.31,52211.0
2015-06-16 13:00:00,65.73,65.74,65.72,65.74,40596.0,48.31,48.3173,48.3026,48.3173,40596.0
2015-06-16 13:05:00,65.73,65.75,65.72,65.73,53469.0,48.31,48.3247,48.3026,48.31,53469.0
2015-06-16 13:10:00,65.73,65.74,65.71,65.73,88029.0,48.31,48.3173,48.2953,48.31,88029.0
2015-06-16 13:15:00,65.73,65.74,65.71,65.71,25804.0,48.31,48.3173,48.2953,48.2953,25804.0
2015-06-16 13:20:00,65.72,65.74,65.71,65.73,151816.0,48.3026,48.3173,48.2953,48.31,151816.0
2015-06-16 13:25:00,65.73,65.77,65.73,65.74,70388.0,48.31,48.3394,48.31,48.3173,70388.0
2015-06-16 13:30:00,65.75,65.78,65.75,65.77,86766.0,48.3247,48.3467,48.3247,48.3394,86766.0
2015-06-16 13:35:00,65.76,65.77,65.75,65.77,73989.0,48.332,48.3394,48.3247,48.3394,73989.0
2015-06-16 13:40:00,65.77,65.77,65.76,65.77,32553.0,48.3394,48.3394,48.332,48.3394,32553.0
2015-06-16 13:45:00,65.77,65.77,65.75,65.76,19229.0,48.3394,48.3394,48.3247,48.332,19229.0
2015-06-16 13:50:00,65.76,65.77,65.75,65.76,52692.0,48.332,48.3394,48.3247,48.332,52692.0
2015-06-16 13:55:00,65.76,65.76,65.75,65.76,30171.0,48.332,48.332,48.3247,48.332,30171.0
2015-06-16 14:00:00,65.76,65.78,65.75,65.78,44236.0,48.332,48.3467,48.3247,48.3467,44236.0
2015-06-16 14:05:00,65.78,65.84,65.78,65.83,232862.0,48.3467,48.3908,48.3467,48.3835,232862.0
2015-06-16 14:10:00,65.83,65.84,65.81,65.82,98518.0,48.3835,48.3908,48.3688,48.3761,98518.0
2015-06-16 14:15:00,65.82,65.84,65.82,65.83,130242.0,48.3761,48.3908,48.3761,48.3835,130242.0
2015-06-16 14:20:00,65.82,65.83,65.8,65.81,29958.0,48.3761,48.3835,48.3614,48.3688,29958.0
2015-06-16 14:25:00,65.81,65.82,65.79,65.8,125229.0,48.3688,48.3761,48.3541,48.3614,125229.0
2015-06-16 14:30:00,65.8,65.82,65.79,65.81,97739.0,48.3614,48.3761,48.3541,48.3688,97739.0
2015-06-16 14:35:00,65.81,65.82,65.79,65.8,42120.0,48.3688,48.3761,48.3541,48.3614,42120.0
2015-06-16 14:40:00,65.8,65.81,65.77,65.77,73264.0,48.3614,48.3688,48.3394,48.3394,73264.0
2015-06-16 14:45:00,65.77,65.79,65.76,65.78,121304.0,48.3394,48.3541,48.332,48.3467,121304.0
2015-06-16 14:50:00,65.79,65.79,65.78,65.78,56164.0,48.3541,48.3541,48.3467,48.3467,56164.0
2015-06-16 14:55:00,65.78,65.8,65.78,65.8,101816.0,48.3467,48.3614,48.3467,48.3614,101816.0
2015-06-16 15:00:00,65.79,65.81,65.79,65.8,60765.0,48.3541,48.3688,48.3541,48.3614,60765.0
2015-06-16 15:05:00,65.8,65.81,65.78,65.79,68104.0,48.3614,48.3688,48.3467,48.3541,68104.0
2015-06-16 15:10:00,65.8,65.8,65.78,65.78,79489.0,48.3614,48.3614,48.3467,48.3467,79489.0
2015-06-16 15:15:00,65.78,65.8,65.77,65.78,86450.0,48.3467,48.3614,48.3394,48.3467,86450.0
2015-06-16 15:20:00,65.79,65.8,65.78,65.79,42149.0,48.3541,48.3614,48.3467,48.3541,42149.0
2015-06-16 15:25:00,65.79,65.8,65.78,65.8,475638.0,48.3541,48.3614,48.3467,48.3614,475638.0
2015-06-16 15:30:00,65.8,65.82,65.79,65.81,131871.0,48.3614,48.3761,48.3541,48.3688,131871.0
2015-06-16 15:35:00,65.81,65.83,65.81,65.81,198521.0,48.3688,48.3835,48.3688,48.3688,198521.0
2015-06-16 15:40:00,65.82,65.83,65.78,65.8,300691.0,48.3761,48.3835,48.3467,48.3614,300691.0
2015-06-16 15:45:00,65.79,65.82,65.78,65.81,171096.0,48.3541,48.3761,48.3467,48.3688,171096.0
2015-06-16 15:50:00,65.81,65.82,65.79,65.8,228100.0,48.3688,48.3761,48.3541,48.3614,228100.0
2015-06-16 15:55:00,65.8,65.82,65.76,65.78,1040316.0,48.3614,48.3761,48.332,48.3467,1040316.0
2015-06-17 09:30:00,65.54,65.59,65.54,65.59,267616.0,48.1703,48.2071,48.1703,48.2071,267616.0
2015-06-17 09:35:00,65.59,65.62,65.56,65.57,172695.0,48.2071,48.2291,48.185,48.1924,172695.0
2015-06-17 09:40:00,65.57,65.59,65.53,65.55,303371.0,48.1924,48.2071,48.163,48.1777,303371.0
2015-06-17 09:45:00,65.55,65.59,65.54,65.55,186899.0,48.1777,48.2071,48.1703,48.1777,186899.0
2015-06-17 09:50:00,65.54,65.56,65.48,65.48,131075.0,48.1703,48.185,48.1262,48.1262,131075.0
2015-06-17 09:55:00,65.48,65.51,65.47,65.5,94488.0,48.1262,48.1483,48.1189,48.1409,94488.0
2015-06-17 10:00:00,65.51,65.55,65.51,65.54,79852.0,48.1483,48.1777,48.1483,48.1703,79852.0
2015-06-17 10:05:00,65.53,65.55,65.52,65.53,102105.0,48.163,48.1777,48.1556,48.163,102105.0
2015-06-17 10:10:00,65.54,65.57,65.53,65.56,59986.0,48.1703,48.1924,48.163,48.185,59986.0
2015-06-17 10:15:00,65.56,65.56,65.48,65.51,115211.0,48.185,48.185,48.1262,48.1483,115211.0
2015-06-17 10:20:00,65.5,65.5,65.46,65.47,128184.0,48.1409,48.1409,48.1115,48.1189,128184.0
2015-06-17 10:25:00,65.47,65.53,65.46,65.5,90106.0,48.1189,48.163,48.1115,48.1409,90106.0
2015-06-17 10:30:00,65.5,65.5,65.43,65.46,106288.0,48.1409,48.1409,48.0895,48.1115,106288.0
2015-06-17 10:35:00,65.46,65.52,65.46,65.51,121043.0,48.1115,48.1556,48.1115,48.1483,121043.0
2015-06-17 10:40:00,65.51,65.52,65.48,65.49,52286.0,48.1483,48.1556,48.1262,48.1336,52286.0
2015-06-17 10:45:00,65.5,65.52,65.47,65.48,79024.0,48.1409,48.1556,48.1189,48.1262,79024.0
2015-06-17 10:50:00,65.49,65.59,65.46,65.54,485245.0,48.1336,48.2071,48.1115,48.1703,485245.0
2015-06-17 10:55:00,65.54,65.55,65.5,65.53,68874.0,48.1703,48.1777,48.1409,48.163,68874.0
2015-06-17 11:00:00,65.53,65.55,65.47,65.47,99338.0,48.163,48.1777,48.1189,48.1189,99338.0
2015-06-17 11:05:00,65.47,65.51,65.47,65.51,104322.0,48.1189,48.1483,48.1189,48.1483,104322.0
2015-06-17 11:10:00,65.51,65.51,65.44,65.46,75421.0,48.1483,48.1483,48.0968,48.1115,75421.0
2015-06-17 11:15:00,65.45,65.47,65.41,65.43,103050.0,48.1042,48.1189,48.0748,48.0895,103050.0
2015-06-17 11:20:00,65.42,65.43,65.36,65.39,133518.0,48.0821,48.0895,48.038,48.0601,133518.0
2015-06-17 11:25:00,65.38,65.38,65.28,65.28,365933.0,48.0527,48.0527,47.9792,47.9792,365933.0
2015-06-17 11:30:00,65.28,65.3,65.23,65.26,267883.0,47.9792,47.9939,47.9425,47.9645,267883.0
2015-06-17 11:35:00,65.25,65.31,65.23,65.27,176404.0,47.9572,48.0013,47.9425,47.9719,176404.0
2015-06-17 11:40:00,65.27,65.27,65.19,65.23,219244.0,47.9719,47.9719,47.9131,47.9425,219244.0
2015-06-17 11:45:00,65.22,65.27,65.21,65.27,55453.0,47.9351,47.9719,47.9278,47.9719,55453.0
2015-06-17 11:50:00,65.27,65.3,65.26,65.3,97936.0,47.9719,47.9939,47.9645,47.9939,97936.0
2015-06-17 11:55:00,65.29,65.29,65.26,65.29,56565.0,47.9866,47.9866,47.9645,47.9866,56565.0
2015-06-17 12:00:00,65.29,65.31,65.27,65.3,264407.0,47.9866,48.0013,47.9719,47.9939,264407.0
2015-06-17 12:05:00,65.3,65.31,65.2,65.22,132921.0,47.9939,48.0013,47.9204,47.9351,132921.0
2015-06-17 12:10:00,65.22,65.22,65.15,65.16,162828.0,47.9351,47.9351,47.8837,47.891,162828.0
2015-06-17 12:15:00,65.15,65.15,65.09,65.12,198673.0,47.8837,47.8837,47.8396,47.8616,198673.0
2015-06-17 12:20:00,65.11,65.12,65.09,65.11,38365.0,47.8543,47.8616,47.8396,47.8543,38365.0
2015-06-17 12:25:00,65.1,65.15,65.09,65.14,41355.0,47.8469,47.8837,47.8396,47.8763,41355.0
2015-06-17 12:30:00,65.13,65.17,65.12,65.17,82696.0,47.869,47.8984,47.8616,47.8984,82696.0
2015-06-17 12:35:00,65.16,65.18,65.13,65.17,91592.0,47.891,47.9057,47.869,47.8984,91592.0
2015-06-17 12:40:00,65.17,65.22,65.14,65.16,126792.0,47.8984,47.9351,47.8763,47.891,126792.0
2015-06-17 12:45:00,65.16,65.18,65.1,65.11,79142.0,47.891,47.9057,47.8469,47.8543,79142.0
2015-06-17 12:50:00,65.1,65.11,65.04,65.09,100565.0,47.8469,47.8543,47.8028,47.8396,100565.0
2015-06-17 12:55:00,65.09,65.12,65.06,65.09,47624.0,47.8396,47.8616,47.8175,47.8396,47624.0
2015-06-17 13:00:00,65.08,65.08,65.03,65.04,58282.0,47.8322,47.8322,47.7955,47.8028,58282.0
2015-06-17 13:05:00,65.03,65.06,65.0,65.03,95040.0,47.7955,47.8175,47.7734,47.7955,95040.0
2015-06-17 13:10:00,65.03,65.08,65.0,65.07,373581.0,47.7955,47.8322,47.7734,47.8249,373581.0
2015-06-17 13:15:00,65.06,65.1,65.05,65.09,159754.0,47.8175,47.8469,47.8102,47.8396,159754.0
2015-06-17 13:20:00,65.09,65.14,65.09,65.14,84790.0,47.8396,47.8763,47.8396,47.8763,84790.0
2015-06-17 13:25:00,65.13,65.14,65.11,65.12,91280.0,47.869,47.8763,47.8543,47.8616,91280.0
2015-06-17 13:30:00,65.11,65.12,65.09,65.1,136055.0,47.8543,47.8616,47.8396,47.8469,136055.0
2015-06-17 13:35:00,65.1,65.12,65.09,65.1,72504.0,47.8469,47.8616,47.8396,47.8469,72504.0
2015-06-17 13:40:00,65.11,65.12,65.09,65.1,256038.0,47.8543,47.8616,47.8396,47.8469,256038.0
2015-06-17 13:45:00,65.11,65.13,65.08,65.12,42537.0,47.8543,47.869,47.8322,47.8616,42537.0
2015-06-17 13:50:00,65.12,65.17,65.12,65.17,82303.0,47.8616,47.8984,47.8616,47.8984,82303.0
2015-06-17 13:55:00,65.17,65.23,65.16,65.23,135592.0,47.8984,47.9425,47.891,47.9425,135592.0
2015-06-17 14:00:00,65.23,65.54,64.99,65.4,1666322.0,47.9425,48.1703,47.7661,48.0674,1666322.0
2015-06-17 14:05:00,65.41,65.49,65.29,65.42,599689.0,48.0748,48.1336,47.9866,48.0821,599689.0
2015-06-17 14:10:00,65.42,65.51,65.39,65.48,331874.0,48.0821,48.1483,48.0601,48.1262,331874.0
2015-06-17 14:15:00,65.48,65.54,65.35,65.36,340119.0,48.1262,48.1703,48.0307,48.038,340119.0
2015-06-17 14:20:00,65.37,65.38,65.25,65.27,226021.0,48.0454,48.0527,47.9572,47.9719,226021.0
2015-06-17 14:25:00,65.27,65.33,65.27,65.27,203841.0,47.9719,48.016,47.9719,47.9719,203841.0
2015-06-17 14:30:00,65.27,65.45,65.27,65.41,414242.0,47.9719,48.1042,47.9719,48.0748,414242.0
2015-06-17 14:35:00,65.41,65.53,65.35,65.53,381784.0,48.0748,48.163,48.0307,48.163,381784.0
2015-06-17 14:40:00,65.53,65.68,65.52,65.63,334359.0,48.163,48.2732,48.1556,48.2365,334359.0
2015-06-17 14:45:00,65.62,65.75,65.62,65.69,227251.0,48.2291,48.3247,48.2291,48.2806,227251.0
2015-06-17 14:50:00,65.7,65.75,65.64,65.73,177559.0,48.2879,48.3247,48.2438,48.31,177559.0
2015-06-17 14:55:00,65.72,65.75,65.67,65.7,138325.0,48.3026,48.3247,48.2659,48.2879,138325.0
2015-06-17 15:00:00,65.7,65.77,65.65,65.65,145362.0,48.2879,48.3394,48.2512,48.2512,145362.0
2015-06-17 15:05:00,65.66,65.66,65.61,65.63,112574.0,48.2585,48.2585,48.2218,48.2365,112574.0
2015-06-17 15:10:00,65.63,65.65,65.62,65.64,111165.0,48.2365,48.2512,48.2291,48.2438,111165.0
2015-06-17 15:15:00,65.65,65.75,65.65,65.73,192249.0,48.2512,48.3247,48.2512,48.31,192249.0
2015-06-17 15:20:00,65.73,65.77,65.72,65.75,314531.0,48.31,48.3394,48.3026,48.3247,314531.0
2015-06-17 15:25:00,65.75,65.79,65.72,65.75,381055.0,48.3247,48.3541,48.3026,48.3247,381055.0
2015-06-17 15:30:00,65.75,65.76,65.7,65.7,549301.0,48.3247,48.332,48.2879,48.2879,549301.0
2015-06-17 15:35:00,65.71,65.72,65.66,65.68,99975.0,48.2953,48.3026,48.2585,48.2732,99975.0
2015-06-17 15:40:00,65.68,65.69,65.63,65.65,156752.0,48.2732,48.2806,48.2365,48.2512,156752.0
2015-06-17 15:45:00,65.65,65.65,65.6,65.62,159263.0,48.2512,48.2512,48.2144,48.2291,159263.0
2015-06-17 15:50:00,65.62,65.7,65.61,65.66,381857.0,48.2291,48.2879,48.2218,48.2585,381857.0
2015-06-17 15:55:00,65.66,65.67,65.62,65.64,749511.0,48.2585,48.2659,48.2291,48.2438,749511.0
2015-06-18 09:30:00,65.83,65.89,65.77,65.84,398877.0,48.3835,48.4276,48.3394,48.3908,398877.0
2015-06-18 09:35:00,65.84,65.88,65.82,65.87,226542.0,48.3908,48.4202,48.3761,48.4129,226542.0
2015-06-18 09:40:00,65.88,65.89,65.84,65.89,137002.0,48.4202,48.4276,48.3908,48.4276,137002.0
2015-06-18 09:45:00,65.89,66.02,65.88,65.98,448117.0,48.4276,48.5231,48.4202,48.4937,448117.0
2015-06-18 09:50:00,65.98,66.02,65.98,65.99,119602.0,48.4937,48.5231,48.4937,48.501,119602.0
2015-06-18 09:55:00,65.99,66.0,65.94,65.97,138956.0,48.501,48.5084,48.4643,48.4863,138956.0
2015-06-18 10:00:00,65.97,66.03,65.93,66.01,336760.0,48.4863,48.5304,48.457,48.5157,336760.0
2015-06-18 10:05:00,66.01,66.14,65.99,66.12,300608.0,48.5157,48.6113,48.501,48.5966,300608.0
2015-06-18 10:10:00,66.12,66.13,66.05,66.1,286942.0,48.5966,48.6039,48.5451,48.5819,286942.0
2015-06-18 10:15:00,66.1,66.12,66.07,66.09,203913.0,48.5819,48.5966,48.5598,48.5745,203913.0
2015-06-18 10:20:00,66.08,66.08,66.02,66.05,114390.0,48.5672,48.5672,48.5231,48.5451,114390.0
2015-06-18 10:25:00,66.05,66.07,66.01,66.03,105914.0,48.5451,48.5598,48.5157,48.5304,105914.0
2015-06-18 10:30:00,66.03,66.04,65.99,66.0,233039.0,48.5304,48.5378,48.501,48.5084,233039.0
2015-06-18 10:35:00,66.0,66.03,65.97,66.01,120823.0,48.5084,48.5304,48.4863,48.5157,120823.0
2015-06-18 10:40:00,66.02,66.04,65.97,65.98,169354.0,48.5231,48.5378,48.4863,48.4937,169354.0
2015-06-18 10:45:00,65.98,66.02,65.94,65.97,304323.0,48.4937,48.5231,48.4643,48.4863,304323.0
2015-06-18 10:50:00,65.97,66.04,65.97,66.04,129416.0,48.4863,48.5378,48.4863,48.5378,129416.0
2015-06-18 10:55:00,66.04,66.11,66.02,66.09,295620.0,48.5378,48.5892,48.5231,48.5745,295620.0
2015-06-18 11:00:00,66.09,66.17,66.09,66.16,269670.0,48.5745,48.6333,48.5745,48.626,269670.0
2015-06-18 11:05:00,66.16,66.25,66.16,66.21,325751.0,48.626,48.6921,48.626,48.6627,325751.0
2015-06-18 11:10:00,66.21,66.25,66.19,66.21,107304.0,48.6627,48.6921,48.648,48.6627,107304.0
2015-06-18 11:15:00,66.21,66.22,66.13,66.18,256082.0,48.6627,48.6701,48.6039,48.6407,256082.0
2015-06-18 11:20:00,66.17,66.2,66.15,66.2,106853.0,48.6333,48.6554,48.6186,48.6554,106853.0
2015-06-18 11:25:00,66.21,66.3,66.21,66.28,266766.0,48.6627,48.7289,48.6627,48.7142,266766.0
2015-06-18 11:30:00,66.28,66.31,66.24,66.26,321956.0,48.7142,48.7362,48.6848,48.6995,321956.0
2015-06-18 11:35:00,66.26,66.26,66.21,66.21,96367.0,48.6995,48.6995,48.6627,48.6627,96367.0
2015-06-18 11:40:00,66.22,66.25,66.19,66.21,128097.0,48.6701,48.6921,48.648,48.6627,128097.0
2015-06-18 11:45:00,66.21,66.21,66.15,66.15,196712.0,48.6627,48.6627,48.6186,48.6186,196712.0
2015-06-18 11:50:00,66.16,66.17,66.14,66.16,208224.0,48.626,48.6333,48.6113,48.626,208224.0
2015-06-18 11:55:00,66.17,66.18,66.15,66.16,105826.0,48.6333,48.6407,48.6186,48.626,105826.0
2015-06-18 12:00:00,66.17,66.17,66.15,66.16,72388.0,48.6333,48.6333,48.6186,48.626,72388.0
2015-06-18 12:05:00,66.15,66.16,66.1,66.11,67257.0,48.6186,48.626,48.5819,48.5892,67257.0
2015-06-18 12:10:00,66.11,66.11,66.07,66.08,150823.0,48.5892,48.5892,48.5598,48.5672,150823.0
2015-06-18 12:15:00,66.08,66.13,66.04,66.08,358592.0,48.5672,48.6039,48.5378,48.5672,358592.0
2015-06-18 12:20:00,66.07,66.64,66.06,66.63,1685349.0,48.5598,48.9788,48.5525,48.9714,1685349.0
2015-06-18 12:25:00,66.62,66.63,66.43,66.58,1692107.0,48.9641,48.9714,48.8244,48.9347,1692107.0
2015-06-18 12:30:00,66.58,66.7,66.55,66.69,906068.0,48.9347,49.0229,48.9126,49.0155,906068.0
2015-06-18 12:35:00,66.69,66.78,66.44,66.48,1874856.0,49.0155,49.0817,48.8318,48.8612,1874856.0
2015-06-18 12:40:00,66.5,66.52,66.41,66.46,502343.0,48.8759,48.8906,48.8097,48.8465,502343.0
2015-06-18 12:45:00,66.45,66.52,66.43,66.44,316623.0,48.8391,48.8906,48.8244,48.8318,316623.0
2015-06-18 12:50:00,66.45,66.49,66.43,66.45,193631.0,48.8391,48.8685,48.8244,48.8391,193631.0
2015-06-18 12:55:00,66.45,66.46,66.3,66.32,216488.0,48.8391,48.8465,48.7289,48.7436,216488.0
2015-06-18 13:00:00,66.32,66.42,66.3,66.41,89827.0,48.7436,48.8171,48.7289,48.8097,89827.0
2015-06-18 13:05:00,66.41,66.42,66.26,66.26,205902.0,48.8097,48.8171,48.6995,48.6995,205902.0
2015-06-18 13:10:00,66.25,66.34,66.21,66.29,422257.0,48.6921,48.7583,48.6627,48.7215,422257.0
2015-06-18 13:15:00,66.29,66.29,66.18,66.18,203713.0,48.7215,48.7215,48.6407,48.6407,203713.0
2015-06-18 13:20:00,66.18,66.25,66.16,66.21,197814.0,48.6407,48.6921,48.626,48.6627,197814.0
2015-06-18 13:25:00,66.2,66.25,66.18,66.23,259974.0,48.6554,48.6921,48.6407,48.6774,259974.0
2015-06-18 13:30:00,66.23,66.26,66.15,66.16,674260.0,48.6774,48.6995,48.6186,48.626,674260.0
2015-06-18 13:35:00,66.15,66.22,66.14,66.16,231867.0,48.6186,48.6701,48.6113,48.626,231867.0
2015-06-18 13:40:00,66.16,66.25,66.16,66.25,64523.0,48.626,48.6921,48.626,48.6921,64523.0
2015-06-18 13:45:00,66.25,66.28,66.22,66.24,118549.0,48.6921,48.7142,48.6701,48.6848,118549.0
2015-06-18 13:50:00,66.25,66.28,66.24,66.25,110895.0,48.6921,48.7142,48.6848,48.6921,110895.0
2015-06-18 13:55:00,66.25,66.28,66.22,66.22,78598.0,48.6921,48.7142,48.6701,48.6701,78598.0
2015-06-18 14:00:00,66.22,66.24,66.18,66.22,111768.0,48.6701,48.6848,48.6407,48.6701,111768.0
2015-06-18 14:05:00,66.21,66.24,66.2,66.22,55178.0,48.6627,48.6848,48.6554,48.6701,55178.0
2015-06-18 14:10:00,66.23,66.24,66.21,66.23,186120.0,48.6774,48.6848,48.6627,48.6774,186120.0
2015-06-18 14:15:00,66.23,66.27,66.23,66.27,44571.0,48.6774,48.7068,48.6774,48.7068,44571.0
2015-06-18 14:20:00,66.27,66.37,66.26,66.35,249696.0,48.7068,48.7803,48.6995,48.7656,249696.0
2015-06-18 14:25:00,66.35,66.36,66.32,66.34,160303.0,48.7656,48.773,48.7436,48.7583,160303.0
2015-06-18 14:30:00,66.33,66.34,66.3,66.31,95525.0,48.7509,48.7583,48.7289,48.7362,95525.0
2015-06-18 14:35:00,66.31,66.32,66.29,66.31,42935.0,48.7362,48.7436,48.7215,48.7362,42935.0
2015-06-18 14:40:00,66.3,66.3,66.27,66.3,53218.0,48.7289,48.7289,48.7068,48.7289,53218.0
2015-06-18 14:45:00,66.3,66.36,66.3,66.34,80683.0,48.7289,48.773,48.7289,48.7583,80683.0
2015-06-18 14:50:00,66.34,66.34,66.3,66.31,75587.0,48.7583,48.7583,48.7289,48.7362,75587.0
2015-06-18 14:55:00,66.3,66.31,66.26,66.29,114563.0,48.7289,48.7362,48.6995,48.7215,114563.0
2015-06-18 15:00:00,66.3,66.3,66.23,66.24,101055.0,48.7289,48.7289,48.6774,48.6848,101055.0
2015-06-18 15:05:00,66.24,66.26,66.23,66.23,87964.0,48.6848,48.6995,48.6774,48.6774,87964.0
2015-06-18 15:10:00,66.24,66.28,66.24,66.28,112378.0,48.6848,48.7142,48.6848,48.7142,112378.0
2015-06-18 15:15:00,66.27,66.29,66.27,66.28,324386.0,48.7068,48.7215,48.7068,48.7142,324386.0
2015-06-18 15:20:00,66.28,66.33,66.27,66.33,117071.0,48.7142,48.7509,48.7068,48.7509,117071.0
2015-06-18 15:25:00,66.33,66.39,66.33,66.38,234618.0,48.7509,48.795,48.7509,48.7877,234618.0
2015-06-18 15:30:00,66.39,66.41,66.35,66.36,167086.0,48.795,48.8097,48.7656,48.773,167086.0
2015-06-18 15:35:00,66.36,66.38,66.24,66.29,595432.0,48.773,48.7877,48.6848,48.7215,595432.0
2015-06-18 15:40:00,66.29,66.33,66.28,66.28,272755.0,48.7215,48.7509,48.7142,48.7142,272755.0
2015-06-18 15:45:00,66.28,66.31,66.27,66.29,348892.0,48.7142,48.7362,48.7068,48.7215,348892.0
2015-06-18 15:50:00,66.3,66.3,66.21,66.22,495110.0,48.7289,48.7289,48.6627,48.6701,495110.0
2015-06-18 15:55:00,66.22,66.26,66.19,66.23,1732831.0,48.6701,48.6995,48.648,48.6774,1732831.0
2015-06-19 09:30:00,66.16,66.24,66.12,66.2,301422.0,48.626,48.6848,48.5966,48.6554,301422.0
2015-06-19 09:35:00,66.21,66.25,66.14,66.17,160794.0,48.6627,48.6921,48.6113,48.6333,160794.0
2015-06-19 09:40:00,66.16,66.19,66.11,66.19,235473.0,48.626,48.648,48.5892,48.648,235473.0
2015-06-19 09:45:00,66.18,66.18,66.1,66.11,246598.0,48.6407,48.6407,48.5819,48.5892,246598.0
2015-06-19 09:50:00,66.1,66.17,66.08,66.15,186255.0,48.5819,48.6333,48.5672,48.6186,186255.0
2015-06-19 09:55:00,66.14,66.18,66.12,66.14,134452.0,48.6113,48.6407,48.5966,48.6113,134452.0
2015-06-19 10:00:00,66.14,66.21,66.12,66.15,195141.0,48.6113,48.6627,48.5966,48.6186,195141.0
2015-06-19 10:05:00,66.16,66.22,66.12,66.19,103675.0,48.626,48.6701,48.5966,48.648,103675.0
2015-06-19 10:10:00,66.2,66.23,66.17,66.17,117772.0,48.6554,48.6774,48.6333,48.6333,117772.0
2015-06-19 10:15:00,66.17,66.19,66.15,66.19,83846.0,48.6333,48.648,48.6186,48.648,83846.0
2015-06-19 10:20:00,66.2,66.24,66.19,66.21,224528.0,48.6554,48.6848,48.648,48.6627,224528.0
2015-06-19 10:25:00,66.21,66.24,66.15,66.17,112372.0,48.6627,48.6848,48.6186,48.6333,112372.0
2015-06-19 10:30:00,66.18,66.19,66.11,66.12,118556.0,48.6407,48.648,48.5892,48.5966,118556.0
2015-06-19 10:35:00,66.12,66.2,66.11,66.15,227271.0,48.5966,48.6554,48.5892,48.6186,227271.0
2015-06-19 10:40:00,66.15,66.18,66.12,66.14,181769.0,48.6186,48.6407,48.5966,48.6113,181769.0
2015-06-19 10:45:00,66.14,66.2,66.12,66.2,137446.0,48.6113,48.6554,48.5966,48.6554,137446.0
2015-06-19 10:50:00,66.21,66.21,66.15,66.19,108594.0,48.6627,48.6627,48.6186,48.648,108594.0
2015-06-19 10:55:00,66.18,66.23,66.17,66.2,105909.0,48.6407,48.6774,48.6333,48.6554,105909.0
2015-06-19 11:00:00,66.21,66.24,66.18,66.23,484786.0,48.6627,48.6848,48.6407,48.6774,484786.0
2015-06-19 11:05:00,66.24,66.25,66.19,66.21,241217.0,48.6848,48.6921,48.648,48.6627,241217.0
2015-06-19 11:10:00,66.22,66.24,66.19,66.24,215428.0,48.6701,48.6848,48.648,48.6848,215428.0
2015-06-19 11:15:00,66.23,66.25,66.22,66.22,111881.0,48.6774,48.6921,48.6701,48.6701,111881.0
2015-06-19 11:20:00,66.23,66.23,66.18,66.2,192958.0,48.6774,48.6774,48.6407,48.6554,192958.0
2015-06-19 11:25:00,66.21,66.22,66.08,66.12,216109.0,48.6627,48.6701,48.5672,48.5966,216109.0
2015-06-19 11:30:00,66.14,66.16,66.07,66.12,148320.0,48.6113,48.626,48.5598,48.5966,148320.0
2015-06-19 11:35:00,66.12,66.16,66.08,66.11,198571.0,48.5966,48.626,48.5672,48.5892,198571.0
2015-06-19 11:40:00,66.11,66.11,66.08,66.08,84829.0,48.5892,48.5892,48.5672,48.5672,84829.0
2015-06-19 11:45:00,66.08,66.08,66.05,66.07,94118.0,48.5672,48.5672,48.5451,48.5598,94118.0
2015-06-19 11:50:00,66.08,66.09,66.05,66.07,413760.0,48.5672,48.5745,48.5451,48.5598,413760.0
2015-06-19 11:55:00,66.07,66.08,66.04,66.06,47189.0,48.5598,48.5672,48.5378,48.5525,47189.0
2015-06-19 12:00:00,66.07,66.07,66.04,66.05,68917.0,48.5598,48.5598,48.5378,48.5451,68917.0
2015-06-19 12:05:00,66.05,66.06,66.02,66.04,81158.0,48.5451,48.5525,48.5231,48.5378,81158.0
2015-06-19 12:10:00,66.04,66.07,66.03,66.06,85905.0,48.5378,48.5598,48.5304,48.5525,85905.0
2015-06-19 12:15:00,66.05,66.07,66.04,66.07,52934.0,48.5451,48.5598,48.5378,48.5598,52934.0
2015-06-19 12:20:00,66.07,66.08,66.05,66.07,128658.0,48.5598,48.5672,48.5451,48.5598,128658.0
2015-06-19 12:25:00,66.08,66.09,66.07,66.08,112119.0,48.5672,48.5745,48.5598,48.5672,112119.0
2015-06-19 12:30:00,66.08,66.11,66.05,66.1,46767.0,48.5672,48.5892,48.5451,48.5819,46767.0
2015-06-19 12:35:00,66.11,66.12,66.09,66.12,88779.0,48.5892,48.5966,48.5745,48.5966,88779.0
2015-06-19 12:40:00,66.11,66.14,66.11,66.14,71223.0,48.5892,48.6113,48.5892,48.6113,71223.0
2015-06-19 12:45:00,66.14,66.17,66.13,66.16,60438.0,48.6113,48.6333,48.6039,48.626,60438.0
2015-06-19 12:50:00,66.16,66.18,66.15,66.17,57653.0,48.626,48.6407,48.6186,48.6333,57653.0
2015-06-19 12:55:00,66.17,66.18,66.16,66.17,113864.0,48.6333,48.6407,48.626,48.6333,113864.0
2015-06-19 13:00:00,66.16,66.18,66.15,66.17,110582.0,48.626,48.6407,48.6186,48.6333,110582.0
2015-06-19 13:05:00,66.17,66.18,66.14,66.15,50958.0,48.6333,48.6407,48.6113,48.6186,50958.0
2015-06-19 13:10:00,66.15,66.17,66.14,66.16,182748.0,48.6186,48.6333,48.6113,48.626,182748.0
2015-06-19 13:15:00,66.16,66.19,66.15,66.18,57850.0,48.626,48.648,48.6186,48.6407,57850.0
2015-06-19 13:20:00,66.18,66.23,66.17,66.23,138333.0,48.6407,48.6774,48.6333,48.6774,138333.0
2015-06-19 13:25:00,66.22,66.24,66.21,66.22,82314.0,48.6701,48.6848,48.6627,48.6701,82314.0
2015-06-19 13:30:00,66.22,66.25,66.21,66.24,106534.0,48.6701,48.6921,48.6627,48.6848,106534.0
2015-06-19 13:35:00,66.24,66.26,66.23,66.23,49112.0,48.6848,48.6995,48.6774,48.6774,49112.0
2015-06-19 13:40:00,66.23,66.24,66.22,66.22,112343.0,48.6774,48.6848,48.6701,48.6701,112343.0
2015-06-19 13:45:00,66.22,66.25,66.22,66.23,61070.0,48.6701,48.6921,48.6701,48.6774,61070.0
2015-06-19 13:50:00,66.24,66.24,66.22,66.23,25708.0,48.6848,48.6848,48.6701,48.6774,25708.0
2015-06-19 13:55:00,66.23,66.23,66.2,66.22,69162.0,48.6774,48.6774,48.6554,48.6701,69162.0
2015-06-19 14:00:00,66.22,66.24,66.2,66.23,122268.0,48.6701,48.6848,48.6554,48.6774,122268.0
2015-06-19 14:05:00,66.23,66.23,66.2,66.21,37423.0,48.6774,48.6774,48.6554,48.6627,37423.0
2015-06-19 14:10:00,66.22,66.23,66.2,66.22,130059.0,48.6701,48.6774,48.6554,48.6701,130059.0
2015-06-19 14:15:00,66.21,66.23,66.2,66.23,94263.0,48.6627,48.6774,48.6554,48.6774,94263.0
2015-06-19 14:20:00,66.23,66.23,66.2,66.21,76407.0,48.6774,48.6774,48.6554,48.6627,76407.0
2015-06-19 14:25:00,66.21,66.21,66.18,66.19,112788.0,48.6627,48.6627,48.6407,48.648,112788.0
2015-06-19 14:30:00,66.19,66.2,66.17,66.19,42841.0,48.648,48.6554,48.6333,48.648,42841.0
2015-06-19 14:35:00,66.19,66.19,66.17,66.18,49906.0,48.648,48.648,48.6333,48.6407,49906.0
2015-06-19 14:40:00,66.17,66.18,66.16,66.17,56193.0,48.6333,48.6407,48.626,48.6333,56193.0
2015-06-19 14:45:00,66.17,66.17,66.16,66.16,57720.0,48.6333,48.6333,48.626,48.626,57720.0
2015-06-19 14:50:00,66.17,66.17,66.15,66.15,247431.0,48.6333,48.6333,48.6186,48.6186,247431.0
2015-06-19 14:55:00,66.15,66.17,66.15,66.17,57941.0,48.6186,48.6333,48.6186,48.6333,57941.0
2015-06-19 15:00:00,66.17,66.17,66.15,66.17,35503.0,48.6333,48.6333,48.6186,48.6333,35503.0
2015-06-19 15:05:00,66.16,66.18,66.16,66.17,52048.0,48.626,48.6407,48.626,48.6333,52048.0
2015-06-19 15:10:00,66.17,66.18,66.15,66.16,86565.0,48.6333,48.6407,48.6186,48.626,86565.0
2015-06-19 15:15:00,66.15,66.16,66.1,66.13,40143.0,48.6186,48.626,48.5819,48.6039,40143.0
2015-06-19 15:20:00,66.13,66.15,66.12,66.14,34871.0,48.6039,48.6186,48.5966,48.6113,34871.0
2015-06-19 15:25:00,66.15,66.16,66.14,66.15,63410.0,48.6186,48.626,48.6113,48.6186,63410.0
2015-06-19 15:30:00,66.15,66.2,66.13,66.19,139852.0,48.6186,48.6554,48.6039,48.648,139852.0
2015-06-19 15:35:00,66.19,66.2,66.15,66.16,174883.0,48.648,48.6554,48.6186,48.626,174883.0
2015-06-19 15:40:00,66.16,66.18,66.15,66.15,281382.0,48.626,48.6407,48.6186,48.6186,281382.0
2015-06-19 15:45:00,66.16,66.17,66.14,66.16,610799.0,48.626,48.6333,48.6113,48.626,610799.0
2015-06-19 15:50:00,66.15,66.16,66.14,66.14,692147.0,48.6186,48.626,48.6113,48.6113,692147.0
2015-06-19 15:55:00,66.15,66.15,66.05,66.06,1383169.0,48.6186,48.6186,48.5451,48.5525,1383169.0
2015-06-22 09:30:00,67.33,67.35,67.24,67.26,1006642.0,49.4859,49.5006,49.4198,49.4345,1006642.0
2015-06-22 09:35:00,67.27,67.29,67.19,67.25,425651.0,49.4418,49.4565,49.383,49.4271,425651.0
2015-06-22 09:40:00,67.25,67.32,67.23,67.32,278281.0,49.4271,49.4786,49.4124,49.4786,278281.0
2015-06-22 09:45:00,67.32,67.37,67.31,67.33,250494.0,49.4786,49.5153,49.4712,49.4859,250494.0
2015-06-22 09:50:00,67.33,67.36,67.31,67.35,91554.0,49.4859,49.508,49.4712,49.5006,91554.0
2015-06-22 09:55:00,67.35,67.37,67.34,67.34,176326.0,49.5006,49.5153,49.4933,49.4933,176326.0
2015-06-22 10:00:00,67.34,67.36,67.27,67.32,427125.0,49.4933,49.508,49.4418,49.4786,427125.0
2015-06-22 10:05:00,67.33,67.43,67.31,67.36,360416.0,49.4859,49.5594,49.4712,49.508,360416.0
2015-06-22 10:10:00,67.36,67.41,67.33,67.37,215782.0,49.508,49.5447,49.4859,49.5153,215782.0
2015-06-22 10:15:00,67.37,67.43,67.36,67.39,166486.0,49.5153,49.5594,49.508,49.53,166486.0
2015-06-22 10:20:00,67.4,67.43,67.37,67.42,197969.0,49.5374,49.5594,49.5153,49.5521,197969.0
2015-06-22 10:25:00,67.42,67.44,67.41,67.42,168148.0,49.5521,49.5668,49.5447,49.5521,168148.0
2015-06-22 10:30:00,67.42,67.46,67.4,67.44,159540.0,49.5521,49.5815,49.5374,49.5668,159540.0
2015-06-22 10:35:00,67.45,67.53,67.44,67.52,269897.0,49.5741,49.6329,49.5668,49.6256,269897.0
2015-06-22 10:40:00,67.52,67.65,67.51,67.62,396163.0,49.6256,49.7211,49.6182,49.6991,396163.0
2015-06-22 10:45:00,67.62,67.65,67.61,67.62,166077.0,49.6991,49.7211,49.6917,49.6991,166077.0
2015-06-22 10:50:00,67.62,67.62,67.55,67.56,150096.0,49.6991,49.6991,49.6476,49.655,150096.0
2015-06-22 10:55:00,67.56,67.63,67.56,67.63,338202.0,49.655,49.7064,49.655,49.7064,338202.0
2015-06-22 11:00:00,67.62,67.63,67.56,67.61,382700.0,49.6991,49.7064,49.655,49.6917,382700.0
2015-06-22 11:05:00,67.62,67.62,67.56,67.57,396751.0,49.6991,49.6991,49.655,49.6623,396751.0
2015-06-22 11:10:00,67.57,67.59,67.56,67.58,360777.0,49.6623,49.677,49.655,49.6697,360777.0
2015-06-22 11:15:00,67.58,67.63,67.57,67.63,336036.0,49.6697,49.7064,49.6623,49.7064,336036.0
2015-06-22 11:20:00,67.63,67.71,67.62,67.7,904365.0,49.7064,49.7652,49.6991,49.7579,904365.0
2015-06-22 11:25:00,67.71,67.72,67.61,67.65,1399829.0,49.7652,49.7726,49.6917,49.7211,1399829.0
2015-06-22 11:30:00,67.65,67.66,67.62,67.63,463599.0,49.7211,49.7285,49.6991,49.7064,463599.0
2015-06-22 11:35:00,67.63,67.66,67.61,67.61,205182.0,49.7064,49.7285,49.6917,49.6917,205182.0
2015-06-22 11:40:00,67.61,67.63,67.58,67.61,193854.0,49.6917,49.7064,49.6697,49.6917,193854.0
2015-06-22 11:45:00,67.61,67.63,67.59,67.6,116418.0,49.6917,49.7064,49.677,49.6844,116418.0
2015-06-22 11:50:00,67.6,67.62,67.56,67.57,102494.0,49.6844,49.6991,49.655,49.6623,102494.0
2015-06-22 11:55:00,67.57,67.58,67.53,67.54,123301.0,49.6623,49.6697,49.6329,49.6403,123301.0
2015-06-22 12:00:00,67.54,67.57,67.51,67.52,241345.0,49.6403,49.6623,49.6182,49.6256,241345.0
2015-06-22 12:05:00,67.52,67.53,67.48,67.49,149935.0,49.6256,49.6329,49.5962,49.6035,149935.0
2015-06-22 12:10:00,67.49,67.52,67.47,67.49,1704683.0,49.6035,49.6256,49.5888,49.6035,1704683.0
2015-06-22 12:15:00,67.49,67.56,67.47,67.51,271498.0,49.6035,49.655,49.5888,49.6182,271498.0
2015-06-22 12:20:00,67.52,67.53,67.44,67.46,310532.0,49.6256,49.6329,49.5668,49.5815,310532.0
2015-06-22 12:25:00,67.46,67.46,67.41,67.45,291619.0,49.5815,49.5815,49.5447,49.5741,291619.0
2015-06-22 12:30:00,67.44,67.46,67.42,67.44,55498.0,49.5668,49.5815,49.5521,49.5668,55498.0
2015-06-22 12:35:00,67.45,67.46,67.43,67.46,85484.0,49.5741,49.5815,49.5594,49.5815,85484.0
2015-06-22 12:40:00,67.46,67.51,67.45,67.49,105945.0,49.5815,49.6182,49.5741,49.6035,105945.0
2015-06-22 12:45:00,67.49,67.5,67.47,67.47,50776.0,49.6035,49.6109,49.5888,49.5888,50776.0
2015-06-22 12:50:00,67.48,67.52,67.47,67.51,87660.0,49.5962,49.6256,49.5888,49.6182,87660.0
2015-06-22 12:55:00,67.52,67.55,67.51,67.55,161972.0,49.6256,49.6476,49.6182,49.6476,161972.0
2015-06-22 13:00:00,67.55,67.56,67.52,67.55,105971.0,49.6476,49.655,49.6256,49.6476,105971.0
2015-06-22 13:05:00,67.55,67.56,67.51,67.53,80399.0,49.6476,49.655,49.6182,49.6329,80399.0
2015-06-22 13:10:00,67.53,67.53,67.45,67.45,105985.0,49.6329,49.6329,49.5741,49.5741,105985.0
2015-06-22 13:15:00,67.46,67.47,67.44,67.45,63453.0,49.5815,49.5888,49.5668,49.5741,63453.0
2015-06-22 13:20:00,67.44,67.45,67.43,67.43,92228.0,49.5668,49.5741,49.5594,49.5594,92228.0
2015-06-22 13:25:00,67.43,67.44,67.37,67.38,83934.0,49.5594,49.5668,49.5153,49.5227,83934.0
2015-06-22 13:30:00,67.38,67.38,67.35,67.37,113223.0,49.5227,49.5227,49.5006,49.5153,113223.0
2015-06-22 13:35:00,67.37,67.37,67.35,67.35,27265.0,49.5153,49.5153,49.5006,49.5006,27265.0
2015-06-22 13:40:00,67.36,67.36,67.31,67.32,78611.0,49.508,49.508,49.4712,49.4786,78611.0
2015-06-22 13:45:00,67.33,67.37,67.32,67.37,112313.0,49.4859,49.5153,49.4786,49.5153,112313.0
2015-06-22 13:50:00,67.36,67.38,67.35,67.37,102057.0,49.508,49.5227,49.5006,49.5153,102057.0
2015-06-22 13:55:00,67.38,67.38,67.34,67.38,59636.0,49.5227,49.5227,49.4933,49.5227,59636.0
2015-06-22 14:00:00,67.39,67.4,67.37,67.4,113394.0,49.53,49.5374,49.5153,49.5374,113394.0
2015-06-22 14:05:00,67.4,67.43,67.39,67.42,83596.0,49.5374,49.5594,49.53,49.5521,83596.0
2015-06-22 14:10:00,67.42,67.42,67.4,67.41,28944.0,49.5521,49.5521,49.5374,49.5447,28944.0
2015-06-22 14:15:00,67.41,67.42,67.37,67.39,91476.0,49.5447,49.5521,49.5153,49.53,91476.0
2015-06-22 14:20:00,67.38,67.38,67.35,67.35,55664.0,49.5227,49.5227,49.5006,49.5006,55664.0
2015-06-22 14:25:00,67.36,67.36,67.32,67.34,59675.0,49.508,49.508,49.4786,49.4933,59675.0
2015-06-22 14:30:00,67.34,67.36,67.32,67.36,137371.0,49.4933,49.508,49.4786,49.508,137371.0
2015-06-22 14:35:00,67.36,67.38,67.36,67.38,30305.0,49.508,49.5227,49.508,49.5227,30305.0
2015-06-22 14:40:00,67.38,67.38,67.35,67.36,88448.0,49.5227,49.5227,49.5006,49.508,88448.0
2015-06-22 14:45:00,67.36,67.37,67.35,67.37,102488.0,49.508,49.5153,49.5006,49.5153,102488.0
2015-06-22 14:50:00,67.37,67.41,67.36,67.4,162658.0,49.5153,49.5447,49.508,49.5374,162658.0
2015-06-22 14:55:00,67.4,67.42,67.38,67.39,62612.0,49.5374,49.5521,49.5227,49.53,62612.0
2015-06-22 15:00:00,67.39,67.41,67.37,67.39,48720.0,49.53,49.5447,49.5153,49.53,48720.0
2015-06-22 15:05:00,67.39,67.44,67.38,67.44,219407.0,49.53,49.5668,49.5227,49.5668,219407.0
2015-06-22 15:10:00,67.44,67.45,67.43,67.44,149344.0,49.5668,49.5741,49.5594,49.5668,149344.0
2015-06-22 15:15:00,67.44,67.44,67.37,67.39,182145.0,49.5668,49.5668,49.5153,49.53,182145.0
2015-06-22 15:20:00,67.39,67.42,67.38,67.42,132097.0,49.53,49.5521,49.5227,49.5521,132097.0
2015-06-22 15:25:00,67.42,67.42,67.34,67.34,107367.0,49.5521,49.5521,49.4933,49.4933,107367.0
2015-06-22 15:30:00,67.36,67.36,67.31,67.33,187567.0,49.508,49.508,49.4712,49.4859,187567.0
2015-06-22 15:35:00,67.34,67.35,67.3,67.33,527636.0,49.4933,49.5006,49.4639,49.4859,527636.0
2015-06-22 15:40:00,67.33,67.36,67.32,67.36,509709.0,49.4859,49.508,49.4786,49.508,509709.0
2015-06-22 15:45:00,67.36,67.38,67.34,67.34,1370720.0,49.508,49.5227,49.4933,49.4933,1370720.0
2015-06-22 15:50:00,67.34,67.35,67.29,67.3,852351.0,49.4933,49.5006,49.4565,49.4639,852351.0
2015-06-22 15:55:00,67.3,67.35,67.29,67.33,2599051.0,49.4639,49.5006,49.4565,49.4859,2599051.0
2015-06-23 09:30:00,67.42,67.47,67.4,67.46,326437.0,49.5521,49.5888,49.5374,49.5815,326437.0
2015-06-23 09:35:00,67.45,67.49,67.44,67.48,145211.0,49.5741,49.6035,49.5668,49.5962,145211.0
2015-06-23 09:40:00,67.48,67.5,67.46,67.49,114795.0,49.5962,49.6109,49.5815,49.6035,114795.0
2015-06-23 09:45:00,67.49,67.52,67.48,67.49,193588.0,49.6035,49.6256,49.5962,49.6035,193588.0
2015-06-23 09:50:00,67.49,67.53,67.47,67.52,146708.0,49.6035,49.6329,49.5888,49.6256,146708.0
2015-06-23 09:55:00,67.53,67.57,67.52,67.55,215867.0,49.6329,49.6623,49.6256,49.6476,215867.0
2015-06-23 10:00:00,67.54,67.55,67.47,67.54,228749.0,49.6403,49.6476,49.5888,49.6403,228749.0
2015-06-23 10:05:00,67.54,67.57,67.51,67.55,194070.0,49.6403,49.6623,49.6182,49.6476,194070.0
2015-06-23 10:10:00,67.55,67.6,67.53,67.59,238868.0,49.6476,49.6844,49.6329,49.677,238868.0
2015-06-23 10:15:00,67.59,67.6,67.5,67.51,333931.0,49.677,49.6844,49.6109,49.6182,333931.0
2015-06-23 10:20:00,67.51,67.58,67.5,67.57,257442.0,49.6182,49.6697,49.6109,49.6623,257442.0
2015-06-23 10:25:00,67.57,67.57,67.52,67.54,320756.0,49.6623,49.6623,49.6256,49.6403,320756.0
2015-06-23 10:30:00,67.53,67.55,67.52,67.52,221450.0,49.6329,49.6476,49.6256,49.6256,221450.0
2015-06-23 10:35:00,67.52,67.54,67.48,67.49,170833.0,49.6256,49.6403,49.5962,49.6035,170833.0
2015-06-23 10:40:00,67.49,67.5,67.45,67.47,134735.0,49.6035,49.6109,49.5741,49.5888,134735.0
2015-06-23 10:45:00,67.47,67.54,67.46,67.53,114748.0,49.5888,49.6403,49.5815,49.6329,114748.0
2015-06-23 10:50:00,67.53,67.53,67.48,67.52,249403.0,49.6329,49.6329,49.5962,49.6256,249403.0
2015-06-23 10:55:00,67.53,67.53,67.47,67.49,207863.0,49.6329,49.6329,49.5888,49.6035,207863.0
2015-06-23 11:00:00,67.49,67.5,67.45,67.47,216083.0,49.6035,49.6109,49.5741,49.5888,216083.0
2015-06-23 11:05:00,67.47,67.52,67.46,67.49,127911.0,49.5888,49.6256,49.5815,49.6035,127911.0
2015-06-23 11:10:00,67.5,67.5,67.47,67.49,95910.0,49.6109,49.6109,49.5888,49.6035,95910.0
2015-06-23 11:15:00,67.49,67.53,67.44,67.53,311286.0,49.6035,49.6329,49.5668,49.6329,311286.0
2015-06-23 11:20:00,67.53,67.53,67.46,67.47,122089.0,49.6329,49.6329,49.5815,49.5888,122089.0
2015-06-23 11:25:00,67.46,67.51,67.43,67.5,326530.0,49.5815,49.6182,49.5594,49.6109,326530.0
2015-06-23 11:30:00,67.51,67.53,67.46,67.5,347146.0,49.6182,49.6329,49.5815,49.6109,347146.0
2015-06-23 11:35:00,67.49,67.55,67.48,67.49,95591.0,49.6035,49.6476,49.5962,49.6035,95591.0
2015-06-23 11:40:00,67.49,67.52,67.47,67.48,83984.0,49.6035,49.6256,49.5888,49.5962,83984.0
2015-06-23 11:45:00,67.48,67.57,67.48,67.56,96050.0,49.5962,49.6623,49.5962,49.655,96050.0
2015-06-23 11:50:00,67.56,67.57,67.51,67.53,274354.0,49.655,49.6623,49.6182,49.6329,274354.0
2015-06-23 11:55:00,67.53,67.54,67.51,67.53,46394.0,49.6329,49.6403,49.6182,49.6329,46394.0
2015-06-23 12:00:00,67.53,67.54,67.48,67.49,124901.0,49.6329,49.6403,49.5962,49.6035,124901.0
2015-06-23 12:05:00,67.48,67.49,67.45,67.48,122005.0,49.5962,49.6035,49.5741,49.5962,122005.0
2015-06-23 12:10:00,67.48,67.48,67.46,67.46,104864.0,49.5962,49.5962,49.5815,49.5815,104864.0
2015-06-23 12:15:00,67.45,67.5,67.45,67.49,43886.0,49.5741,49.6109,49.5741,49.6035,43886.0
2015-06-23 12:20:00,67.49,67.5,67.46,67.47,116326.0,49.6035,49.6109,49.5815,49.5888,116326.0
2015-06-23 12:25:00,67.47,67.49,67.46,67.47,70827.0,49.5888,49.6035,49.5815,49.5888,70827.0
2015-06-23 12:30:00,67.48,67.49,67.45,67.49,33412.0,49.5962,49.6035,49.5741,49.6035,33412.0
2015-06-23 12:35:00,67.49,67.51,67.47,67.49,66146.0,49.6035,49.6182,49.5888,49.6035,66146.0
2015-06-23 12:40:00,67.49,67.5,67.46,67.46,47290.0,49.6035,49.6109,49.5815,49.5815,47290.0
2015-06-23 12:45:00,67.45,67.48,67.45,67.48,48646.0,49.5741,49.5962,49.5741,49.5962,48646.0
2015-06-23 12:50:00,67.48,67.49,67.45,67.46,149833.0,49.5962,49.6035,49.5741,49.5815,149833.0
2015-06-23 12:55:00,67.45,67.47,67.44,67.45,43581.0,49.5741,49.5888,49.5668,49.5741,43581.0
2015-06-23 13:00:00,67.45,67.48,67.45,67.47,26080.0,49.5741,49.5962,49.5741,49.5888,26080.0
2015-06-23 13:05:00,67.47,67.48,67.44,67.47,71847.0,49.5888,49.5962,49.5668,49.5888,71847.0
2015-06-23 13:10:00,67.47,67.5,67.45,67.49,78631.0,49.5888,49.6109,49.5741,49.6035,78631.0
2015-06-23 13:15:00,67.5,67.52,67.49,67.52,49771.0,49.6109,49.6256,49.6035,49.6256,49771.0
2015-06-23 13:20:00,67.52,67.52,67.49,67.5,40779.0,49.6256,49.6256,49.6035,49.6109,40779.0
2015-06-23 13:25:00,67.5,67.51,67.48,67.51,50128.0,49.6109,49.6182,49.5962,49.6182,50128.0
2015-06-23 13:30:00,67.5,67.52,67.49,67.51,35577.0,49.6109,49.6256,49.6035,49.6182,35577.0
2015-06-23 13:35:00,67.52,67.55,67.5,67.55,45223.0,49.6256,49.6476,49.6109,49.6476,45223.0
2015-06-23 13:40:00,67.54,67.58,67.54,67.58,74418.0,49.6403,49.6697,49.6403,49.6697,74418.0
2015-06-23 13:45:00,67.58,67.58,67.53,67.53,38733.0,49.6697,49.6697,49.6329,49.6329,38733.0
2015-06-23 13:50:00,67.53,67.54,67.49,67.5,36269.0,49.6329,49.6403,49.6035,49.6109,36269.0
2015-06-23 13:55:00,67.5,67.52,67.48,67.52,48287.0,49.6109,49.6256,49.5962,49.6256,48287.0
2015-06-23 14:00:00,67.52,67.54,67.51,67.51,67580.0,49.6256,49.6403,49.6182,49.6182,67580.0
2015-06-23 14:05:00,67.51,67.53,67.5,67.52,39925.0,49.6182,49.6329,49.6109,49.6256,39925.0
2015-06-23 14:10:00,67.51,67.53,67.51,67.53,44854.0,49.6182,49.6329,49.6182,49.6329,44854.0
2015-06-23 14:15:00,67.53,67.53,67.49,67.5,139293.0,49.6329,49.6329,49.6035,49.6109,139293.0
2015-06-23 14:20:00,67.5,67.5,67.47,67.48,57688.0,49.6109,49.6109,49.5888,49.5962,57688.0
2015-06-23 14:25:00,67.48,67.48,67.47,67.47,120524.0,49.5962,49.5962,49.5888,49.5888,120524.0
2015-06-23 14:30:00,67.47,67.47,67.43,67.45,191771.0,49.5888,49.5888,49.5594,49.5741,191771.0
2015-06-23 14:35:00,67.45,67.5,67.44,67.49,142254.0,49.5741,49.6109,49.5668,49.6035,142254.0
2015-06-23 14:40:00,67.5,67.51,67.48,67.5,73443.0,49.6109,49.6182,49.5962,49.6109,73443.0
2015-06-23 14:45:00,67.5,67.51,67.49,67.49,99919.0,49.6109,49.6182,49.6035,49.6035,99919.0
2015-06-23 14:50:00,67.5,67.51,67.49,67.5,337957.0,49.6109,49.6182,49.6035,49.6109,337957.0
2015-06-23 14:55:00,67.51,67.51,67.5,67.51,52777.0,49.6182,49.6182,49.6109,49.6182,52777.0
2015-06-23 15:00:00,67.51,67.54,67.5,67.51,173787.0,49.6182,49.6403,49.6109,49.6182,173787.0
2015-06-23 15:05:00,67.5,67.51,67.48,67.49,108507.0,49.6109,49.6182,49.5962,49.6035,108507.0
2015-06-23 15:10:00,67.49,67.5,67.47,67.47,132116.0,49.6035,49.6109,49.5888,49.5888,132116.0
2015-06-23 15:15:00,67.48,67.49,67.44,67.44,173991.0,49.5962,49.6035,49.5668,49.5668,173991.0
2015-06-23 15:20:00,67.44,67.47,67.43,67.45,162168.0,49.5668,49.5888,49.5594,49.5741,162168.0
2015-06-23 15:25:00,67.45,67.45,67.43,67.44,108411.0,49.5741,49.5741,49.5594,49.5668,108411.0
2015-06-23 15:30:00,67.44,67.48,67.43,67.48,238237.0,49.5668,49.5962,49.5594,49.5962,238237.0
2015-06-23 15:35:00,67.47,67.48,67.45,67.48,388081.0,49.5888,49.5962,49.5741,49.5962,388081.0
2015-06-23 15:40:00,67.47,67.5,67.47,67.48,262781.0,49.5888,49.6109,49.5888,49.5962,262781.0
2015-06-23 15:45:00,67.48,67.49,67.47,67.47,463846.0,49.5962,49.6035,49.5888,49.5888,463846.0
2015-06-23 15:50:00,67.47,67.49,67.45,67.48,221773.0,49.5888,49.6035,49.5741,49.5962,221773.0
2015-06-23 15:55:00,67.48,67.5,67.48,67.49,737901.0,49.5962,49.6109,49.5962,49.6035,737901.0
2015-06-24 09:30:00,67.13,67.2,67.1,67.19,472422.0,49.3389,49.3904,49.3169,49.383,472422.0
2015-06-24 09:35:00,67.19,67.27,67.18,67.25,358323.0,49.383,49.4418,49.3757,49.4271,358323.0
2015-06-24 09:40:00,67.25,67.3,67.23,67.27,159679.0,49.4271,49.4639,49.4124,49.4418,159679.0
2015-06-24 09:45:00,67.27,67.29,67.23,67.29,117092.0,49.4418,49.4565,49.4124,49.4565,117092.0
2015-06-24 09:50:00,67.28,67.29,67.2,67.22,148040.0,49.4492,49.4565,49.3904,49.4051,148040.0
2015-06-24 09:55:00,67.23,67.25,67.21,67.23,117222.0,49.4124,49.4271,49.3977,49.4124,117222.0
2015-06-24 10:00:00,67.23,67.27,67.21,67.25,139231.0,49.4124,49.4418,49.3977,49.4271,139231.0
2015-06-24 10:05:00,67.24,67.27,67.2,67.22,136379.0,49.4198,49.4418,49.3904,49.4051,136379.0
2015-06-24 10:10:00,67.21,67.24,67.18,67.21,196469.0,49.3977,49.4198,49.3757,49.3977,196469.0
2015-06-24 10:15:00,67.2,67.24,67.19,67.21,150660.0,49.3904,49.4198,49.383,49.3977,150660.0
2015-06-24 10:20:00,67.22,67.22,67.15,67.17,153343.0,49.4051,49.4051,49.3536,49.3683,153343.0
2015-06-24 10:25:00,67.18,67.24,67.14,67.22,266212.0,49.3757,49.4198,49.3463,49.4051,266212.0
2015-06-24 10:30:00,67.22,67.24,67.2,67.21,85800.0,49.4051,49.4198,49.3904,49.3977,85800.0
2015-06-24 10:35:00,67.21,67.22,67.17,67.2,137180.0,49.3977,49.4051,49.3683,49.3904,137180.0
2015-06-24 10:40:00,67.2,67.26,67.19,67.22,114051.0,49.3904,49.4345,49.383,49.4051,114051.0
2015-06-24 10:45:00,67.23,67.27,67.2,67.26,241851.0,49.4124,49.4418,49.3904,49.4345,241851.0
2015-06-24 10:50:00,67.26,67.27,67.24,67.25,529794.0,49.4345,49.4418,49.4198,49.4271,529794.0
2015-06-24 10:55:00,67.25,67.26,67.19,67.22,272279.0,49.4271,49.4345,49.383,49.4051,272279.0
2015-06-24 11:00:00,67.22,67.23,67.15,67.19,535455.0,49.4051,49.4124,49.3536,49.383,535455.0
2015-06-24 11:05:00,67.2,67.23,67.18,67.23,331449.0,49.3904,49.4124,49.3757,49.4124,331449.0
2015-06-24 11:10:00,67.22,67.22,67.16,67.16,337223.0,49.4051,49.4051,49.361,49.361,337223.0
2015-06-24 11:15:00,67.16,67.16,67.12,67.12,178445.0,49.361,49.361,49.3316,49.3316,178445.0
2015-06-24 11:20:00,67.12,67.16,67.12,67.12,202437.0,49.3316,49.361,49.3316,49.3316,202437.0
2015-06-24 11:25:00,67.12,67.14,67.08,67.13,473534.0,49.3316,49.3463,49.3022,49.3389,473534.0
2015-06-24 11:30:00,67.13,67.15,67.08,67.09,257946.0,49.3389,49.3536,49.3022,49.3095,257946.0
2015-06-24 11:35:00,67.09,67.11,67.07,67.08,201448.0,49.3095,49.3242,49.2948,49.3022,201448.0
2015-06-24 11:40:00,67.07,67.15,67.03,67.12,511088.0,49.2948,49.3536,49.2654,49.3316,511088.0
2015-06-24 11:45:00,67.12,67.13,67.07,67.08,135976.0,49.3316,49.3389,49.2948,49.3022,135976.0
2015-06-24 11:50:00,67.08,67.09,67.0,67.0,183616.0,49.3022,49.3095,49.2434,49.2434,183616.0
2015-06-24 11:55:00,67.0,67.08,66.98,67.02,336638.0,49.2434,49.3022,49.2287,49.2581,336638.0
2015-06-24 12:00:00,67.02,67.02,66.92,66.97,392527.0,49.2581,49.2581,49.1846,49.2213,392527.0
2015-06-24 12:05:00,66.97,67.01,66.96,66.99,131701.0,49.2213,49.2507,49.214,49.236,131701.0
2015-06-24 12:10:00,66.99,67.05,66.96,67.02,274924.0,49.236,49.2801,49.214,49.2581,274924.0
2015-06-24 12:15:00,67.02,67.08,67.01,67.06,238279.0,49.2581,49.3022,49.2507,49.2875,238279.0
2015-06-24 12:20:00,67.06,67.07,67.01,67.05,139894.0,49.2875,49.2948,49.2507,49.2801,139894.0
2015-06-24 12:25:00,67.05,67.07,67.03,67.05,85291.0,49.2801,49.2948,49.2654,49.2801,85291.0
2015-06-24 12:30:00,67.04,67.05,67.0,67.03,117969.0,49.2728,49.2801,49.2434,49.2654,117969.0
2015-06-24 12:35:00,67.03,67.08,67.02,67.07,158496.0,49.2654,49.3022,49.2581,49.2948,158496.0
2015-06-24 12:40:00,67.06,67.08,67.06,67.06,79966.0,49.2875,49.3022,49.2875,49.2875,79966.0
2015-06-24 12:45:00,67.06,67.08,67.02,67.03,82987.0,49.2875,49.3022,49.2581,49.2654,82987.0
2015-06-24 12:50:00,67.02,67.02,66.94,66.96,129801.0,49.2581,49.2581,49.1993,49.214,129801.0
2015-06-24 12:55:00,66.95,67.01,66.95,67.0,52554.0,49.2066,49.2507,49.2066,49.2434,52554.0
2015-06-24 13:00:00,67.01,67.01,66.98,67.0,352700.0,49.2507,49.2507,49.2287,49.2434,352700.0
2015-06-24 13:05:00,66.99,67.05,66.98,67.04,141426.0,49.236,49.2801,49.2287,49.2728,141426.0
2015-06-24 13:10:00,67.05,67.05,67.02,67.03,76603.0,49.2801,49.2801,49.2581,49.2654,76603.0
2015-06-24 13:15:00,67.03,67.03,66.96,66.98,208860.0,49.2654,49.2654,49.214,49.2287,208860.0
2015-06-24 13:20:00,66.97,66.98,66.9,66.9,125850.0,49.2213,49.2287,49.1699,49.1699,125850.0
2015-06-24 13:25:00,66.89,66.91,66.87,66.9,152667.0,49.1625,49.1772,49.1478,49.1699,152667.0
2015-06-24 13:30:00,66.91,66.92,66.88,66.92,84829.0,49.1772,49.1846,49.1552,49.1846,84829.0
2015-06-24 13:35:00,66.91,66.95,66.88,66.92,87239.0,49.1772,49.2066,49.1552,49.1846,87239.0
2015-06-24 13:40:00,66.93,66.94,66.88,66.91,110521.0,49.1919,49.1993,49.1552,49.1772,110521.0
2015-06-24 13:45:00,66.92,67.0,66.86,66.98,706931.0,49.1846,49.2434,49.1405,49.2287,706931.0
2015-06-24 13:50:00,66.98,67.03,66.97,67.0,116911.0,49.2287,49.2654,49.2213,49.2434,116911.0
2015-06-24 13:55:00,66.99,67.03,66.98,67.03,54794.0,49.236,49.2654,49.2287,49.2654,54794.0
2015-06-24 14:00:00,67.03,67.06,67.02,67.03,150648.0,49.2654,49.2875,49.2581,49.2654,150648.0
2015-06-24 14:05:00,67.03,67.03,66.98,67.01,96834.0,49.2654,49.2654,49.2287,49.2507,96834.0
2015-06-24 14:10:00,67.01,67.01,66.92,66.95,92499.0,49.2507,49.2507,49.1846,49.2066,92499.0
2015-06-24 14:15:00,66.96,66.97,66.91,66.91,94215.0,49.214,49.2213,49.1772,49.1772,94215.0
2015-06-24 14:20:00,66.92,66.94,66.9,66.93,109993.0,49.1846,49.1993,49.1699,49.1919,109993.0
2015-06-24 14:25:00,66.93,66.95,66.91,66.94,74069.0,49.1919,49.2066,49.1772,49.1993,74069.0
2015-06-24 14:30:00,66.93,66.96,66.92,66.95,115148.0,49.1919,49.214,49.1846,49.2066,115148.0
2015-06-24 14:35:00,66.95,67.01,66.93,67.0,93629.0,49.2066,49.2507,49.1919,49.2434,93629.0
2015-06-24 14:40:00,66.99,67.01,66.97,66.98,49255.0,49.236,49.2507,49.2213,49.2287,49255.0
2015-06-24 14:45:00,66.98,67.0,66.97,66.98,72311.0,49.2287,49.2434,49.2213,49.2287,72311.0
2015-06-24 14:50:00,66.98,67.05,66.97,67.01,165842.0,49.2287,49.2801,49.2213,49.2507,165842.0
2015-06-24 14:55:00,67.01,67.04,67.0,67.01,87667.0,49.2507,49.2728,49.2434,49.2507,87667.0
2015-06-24 15:00:00,67.01,67.02,66.97,66.98,84024.0,49.2507,49.2581,49.2213,49.2287,84024.0
2015-06-24 15:05:00,66.98,66.99,66.95,66.96,212249.0,49.2287,49.236,49.2066,49.214,212249.0
2015-06-24 15:10:00,66.96,66.99,66.94,66.99,273743.0,49.214,49.236,49.1993,49.236,273743.0
2015-06-24 15:15:00,66.98,67.0,66.97,67.0,158544.0,49.2287,49.2434,49.2213,49.2434,158544.0
2015-06-24 15:20:00,66.99,67.0,66.98,67.0,135691.0,49.236,49.2434,49.2287,49.2434,135691.0
2015-06-24 15:25:00,67.01,67.03,66.99,67.0,127991.0,49.2507,49.2654,49.236,49.2434,127991.0
2015-06-24 15:30:00,67.0,67.02,66.99,67.02,328268.0,49.2434,49.2581,49.236,49.2581,328268.0
2015-06-24 15:35:00,67.01,67.03,66.99,67.01,412236.0,49.2507,49.2654,49.236,49.2507,412236.0
2015-06-24 15:40:00,67.0,67.01,66.96,66.97,406621.0,49.2434,49.2507,49.214,49.2213,406621.0
2015-06-24 15:45:00,66.98,66.98,66.92,66.92,314339.0,49.2287,49.2287,49.1846,49.1846,314339.0
2015-06-24 15:50:00,66.92,66.95,66.91,66.92,598666.0,49.1846,49.2066,49.1772,49.1846,598666.0
2015-06-24 15:55:00,66.92,66.93,66.89,66.91,1367431.0,49.1846,49.1919,49.1625,49.1772,1367431.0
2015-06-25 09:30:00,66.07,66.07,65.97,66.01,743223.0,49.3803,49.3803,49.3056,49.3355,743223.0
2015-06-25 09:35:00,66.01,66.07,65.83,65.91,736373.0,49.3355,49.3803,49.201,49.2608,736373.0
2015-06-25 09:40:00,65.92,65.96,65.79,65.89,602131.0,49.2682,49.2981,49.1711,49.2458,602131.0
2015-06-25 09:45:00,65.89,65.96,65.86,65.95,188615.0,49.2458,49.2981,49.2234,49.2907,188615.0
2015-06-25 09:50:00,65.95,66.02,65.91,65.97,257524.0,49.2907,49.343,49.2608,49.3056,257524.0
2015-06-25 09:55:00,65.96,65.98,65.94,65.96,310604.0,49.2981,49.3131,49.2832,49.2981,310604.0
2015-06-25 10:00:00,65.95,65.96,65.9,65.9,160739.0,49.2907,49.2981,49.2533,49.2533,160739.0
2015-06-25 10:05:00,65.91,65.93,65.87,65.91,228756.0,49.2608,49.2757,49.2309,49.2608,228756.0
2015-06-25 10:10:00,65.92,65.97,65.91,65.96,303983.0,49.2682,49.3056,49.2608,49.2981,303983.0
2015-06-25 10:15:00,65.97,65.99,65.91,65.98,124574.0,49.3056,49.3206,49.2608,49.3131,124574.0
2015-06-25 10:20:00,65.98,66.05,65.98,66.0,276677.0,49.3131,49.3654,49.3131,49.328,276677.0
2015-06-25 10:25:00,66.0,66.03,65.97,65.98,170338.0,49.328,49.3504,49.3056,49.3131,170338.0
2015-06-25 10:30:00,65.99,66.0,65.93,65.95,326991.0,49.3206,49.328,49.2757,49.2907,326991.0
2015-06-25 10:35:00,65.95,65.96,65.9,65.93,139571.0,49.2907,49.2981,49.2533,49.2757,139571.0
2015-06-25 10:40:00,65.93,65.95,65.91,65.93,79998.0,49.2757,49.2907,49.2608,49.2757,79998.0
2015-06-25 10:45:00,65.93,65.98,65.92,65.98,105359.0,49.2757,49.3131,49.2682,49.3131,105359.0
2015-06-25 10:50:00,65.98,66.01,65.97,66.0,305895.0,49.3131,49.3355,49.3056,49.328,305895.0
2015-06-25 10:55:00,66.01,66.05,65.95,65.97,268259.0,49.3355,49.3654,49.2907,49.3056,268259.0
2015-06-25 11:00:00,65.96,66.01,65.94,66.01,213026.0,49.2981,49.3355,49.2832,49.3355,213026.0
2015-06-25 11:05:00,66.02,66.02,65.98,65.98,200673.0,49.343,49.343,49.3131,49.3131,200673.0
2015-06-25 11:10:00,65.98,66.02,65.96,65.97,72271.0,49.3131,49.343,49.2981,49.3056,72271.0
2015-06-25 11:15:00,65.98,66.0,65.94,65.97,74559.0,49.3131,49.328,49.2832,49.3056,74559.0
2015-06-25 11:20:00,65.97,65.97,65.94,65.96,59640.0,49.3056,49.3056,49.2832,49.2981,59640.0
2015-06-25 11:25:00,65.96,66.0,65.95,65.98,349842.0,49.2981,49.328,49.2907,49.3131,349842.0
2015-06-25 11:30:00,65.98,66.03,65.97,65.99,378807.0,49.3131,49.3504,49.3056,49.3206,378807.0
2015-06-25 11:35:00,65.99,66.02,65.95,65.99,192296.0,49.3206,49.343,49.2907,49.3206,192296.0
2015-06-25 11:40:00,65.98,65.99,65.96,65.97,48918.0,49.3131,49.3206,49.2981,49.3056,48918.0
2015-06-25 11:45:00,65.97,65.98,65.94,65.94,55357.0,49.3056,49.3131,49.2832,49.2832,55357.0
2015-06-25 11:50:00,65.95,65.98,65.94,65.97,38585.0,49.2907,49.3131,49.2832,49.3056,38585.0
2015-06-25 11:55:00,65.97,66.0,65.96,65.96,78723.0,49.3056,49.328,49.2981,49.2981,78723.0
2015-06-25 12:00:00,65.96,65.98,65.93,65.94,40573.0,49.2981,49.3131,49.2757,49.2832,40573.0
2015-06-25 12:05:00,65.94,65.98,65.94,65.96,64811.0,49.2832,49.3131,49.2832,49.2981,64811.0
2015-06-25 12:10:00,65.96,65.96,65.93,65.93,63604.0,49.2981,49.2981,49.2757,49.2757,63604.0
2015-06-25 12:15:00,65.93,65.96,65.92,65.95,85381.0,49.2757,49.2981,49.2682,49.2907,85381.0
2015-06-25 12:20:00,65.94,65.94,65.88,65.88,68152.0,49.2832,49.2832,49.2383,49.2383,68152.0
2015-06-25 12:25:00,65.89,65.9,65.86,65.88,174917.0,49.2458,49.2533,49.2234,49.2383,174917.0
2015-06-25 12:30:00,65.88,65.9,65.86,65.88,46397.0,49.2383,49.2533,49.2234,49.2383,46397.0
2015-06-25 12:35:00,65.89,65.89,65.87,65.88,57841.0,49.2458,49.2458,49.2309,49.2383,57841.0
2015-06-25 12:40:00,65.87,65.89,65.86,65.89,122310.0,49.2309,49.2458,49.2234,49.2458,122310.0
2015-06-25 12:45:00,65.89,65.91,65.88,65.91,85717.0,49.2458,49.2608,49.2383,49.2608,85717.0
2015-06-25 12:50:00,65.91,65.93,65.91,65.92,46326.0,49.2608,49.2757,49.2608,49.2682,46326.0
2015-06-25 12:55:00,65.93,65.94,65.91,65.93,36103.0,49.2757,49.2832,49.2608,49.2757,36103.0
2015-06-25 13:00:00,65.94,65.94,65.91,65.91,44104.0,49.2832,49.2832,49.2608,49.2608,44104.0
2015-06-25 13:05:00,65.91,65.97,65.91,65.97,91670.0,49.2608,49.3056,49.2608,49.3056,91670.0
2015-06-25 13:10:00,65.97,66.0,65.97,65.99,63934.0,49.3056,49.328,49.3056,49.3206,63934.0
2015-06-25 13:15:00,65.98,66.01,65.98,66.0,49569.0,49.3131,49.3355,49.3131,49.328,49569.0
2015-06-25 13:20:00,66.0,66.0,65.97,65.99,41387.0,49.328,49.328,49.3056,49.3206,41387.0
2015-06-25 13:25:00,65.99,66.02,65.98,66.0,53240.0,49.3206,49.343,49.3131,49.328,53240.0
2015-06-25 13:30:00,66.0,66.0,65.96,65.96,61543.0,49.328,49.328,49.2981,49.2981,61543.0
2015-06-25 13:35:00,65.97,65.97,65.95,65.95,21448.0,49.3056,49.3056,49.2907,49.2907,21448.0
2015-06-25 13:40:00,65.96,65.97,65.94,65.94,25397.0,49.2981,49.3056,49.2832,49.2832,25397.0
2015-06-25 13:45:00,65.95,65.97,65.94,65.95,27712.0,49.2907,49.3056,49.2832,49.2907,27712.0
2015-06-25 13:50:00,65.95,65.96,65.93,65.93,36017.0,49.2907,49.2981,49.2757,49.2757,36017.0
2015-06-25 13:55:00,65.93,65.94,65.89,65.91,40910.0,49.2757,49.2832,49.2458,49.2608,40910.0
2015-06-25 14:00:00,65.9,65.91,65.86,65.86,39616.0,49.2533,49.2608,49.2234,49.2234,39616.0
2015-06-25 14:05:00,65.86,65.87,65.83,65.83,71598.0,49.2234,49.2309,49.201,49.201,71598.0
2015-06-25 14:10:00,65.83,65.83,65.79,65.82,108056.0,49.201,49.201,49.1711,49.1935,108056.0
2015-06-25 14:15:00,65.82,65.84,65.8,65.83,62318.0,49.1935,49.2084,49.1785,49.201,62318.0
2015-06-25 14:20:00,65.82,65.83,65.8,65.81,67125.0,49.1935,49.201,49.1785,49.186,67125.0
2015-06-25 14:25:00,65.8,65.81,65.76,65.78,56929.0,49.1785,49.186,49.1486,49.1636,56929.0
2015-06-25 14:30:00,65.78,65.8,65.76,65.79,77414.0,49.1636,49.1785,49.1486,49.1711,77414.0
2015-06-25 14:35:00,65.8,65.85,65.79,65.84,323634.0,49.1785,49.2159,49.1711,49.2084,323634.0
2015-06-25 14:40:00,65.84,65.85,65.82,65.84,295063.0,49.2084,49.2159,49.1935,49.2084,295063.0
2015-06-25 14:45:00,65.84,65.85,65.81,65.81,90114.0,49.2084,49.2159,49.186,49.186,90114.0
2015-06-25 14:50:00,65.81,65.82,65.75,65.76,234019.0,49.186,49.1935,49.1412,49.1486,234019.0
2015-06-25 14:55:00,65.76,65.8,65.72,65.78,172840.0,49.1486,49.1785,49.1188,49.1636,172840.0
2015-06-25 15:00:00,65.78,65.81,65.75,65.79,115916.0,49.1636,49.186,49.1412,49.1711,115916.0
2015-06-25 15:05:00,65.8,65.82,65.79,65.81,154049.0,49.1785,49.1935,49.1711,49.186,154049.0
2015-06-25 15:10:00,65.8,65.81,65.78,65.81,97147.0,49.1785,49.186,49.1636,49.186,97147.0
2015-06-25 15:15:00,65.81,65.82,65.79,65.8,64933.0,49.186,49.1935,49.1711,49.1785,64933.0
2015-06-25 15:20:00,65.79,65.8,65.78,65.8,89709.0,49.1711,49.1785,49.1636,49.1785,89709.0
2015-06-25 15:25:00,65.8,65.8,65.78,65.78,169248.0,49.1785,49.1785,49.1636,49.1636,169248.0
2015-06-25 15:30:00,65.79,65.8,65.76,65.77,367959.0,49.1711,49.1785,49.1486,49.1561,367959.0
2015-06-25 15:35:00,65.77,65.77,65.74,65.77,343166.0,49.1561,49.1561,49.1337,49.1561,343166.0
2015-06-25 15:40:00,65.77,65.78,65.75,65.77,432475.0,49.1561,49.1636,49.1412,49.1561,432475.0
2015-06-25 15:45:00,65.76,65.79,65.76,65.77,700071.0,49.1486,49.1711,49.1486,49.1561,700071.0
2015-06-25 15:50:00,65.78,65.78,65.73,65.76,581102.0,49.1636,49.1636,49.1262,49.1486,581102.0
2015-06-25 15:55:00,65.76,65.79,65.75,65.75,1501255.0,49.1486,49.1711,49.1412,49.1412,1501255.0
2015-06-26 09:30:00,65.87,65.9,65.83,65.88,347018.0,49.2309,49.2533,49.201,49.2383,347018.0
2015-06-26 09:35:00,65.88,65.88,65.84,65.87,122928.0,49.2383,49.2383,49.2084,49.2309,122928.0
2015-06-26 09:40:00,65.86,65.92,65.8,65.91,174725.0,49.2234,49.2682,49.1785,49.2608,174725.0
2015-06-26 09:45:00,65.92,65.98,65.91,65.94,155348.0,49.2682,49.3131,49.2608,49.2832,155348.0
2015-06-26 09:50:00,65.95,65.95,65.91,65.94,262010.0,49.2907,49.2907,49.2608,49.2832,262010.0
2015-06-26 09:55:00,65.95,65.98,65.94,65.96,99955.0,49.2907,49.3131,49.2832,49.2981,99955.0
2015-06-26 10:00:00,65.95,66.02,65.95,66.02,229963.0,49.2907,49.343,49.2907,49.343,229963.0
2015-06-26 10:05:00,66.02,66.03,65.98,66.03,58254.0,49.343,49.3504,49.3131,49.3504,58254.0
2015-06-26 10:10:00,66.02,66.03,65.93,65.93,93999.0,49.343,49.3504,49.2757,49.2757,93999.0
2015-06-26 10:15:00,65.93,65.98,65.93,65.94,67657.0,49.2757,49.3131,49.2757,49.2832,67657.0
2015-06-26 10:20:00,65.94,65.94,65.8,65.83,249382.0,49.2832,49.2832,49.1785,49.201,249382.0
2015-06-26 10:25:00,65.83,65.9,65.82,65.89,106269.0,49.201,49.2533,49.1935,49.2458,106269.0
2015-06-26 10:30:00,65.9,65.92,65.84,65.88,65473.0,49.2533,49.2682,49.2084,49.2383,65473.0
2015-06-26 10:35:00,65.88,65.89,65.84,65.85,160059.0,49.2383,49.2458,49.2084,49.2159,160059.0
2015-06-26 10:40:00,65.84,65.87,65.79,65.8,98925.0,49.2084,49.2309,49.1711,49.1785,98925.0
2015-06-26 10:45:00,65.79,65.81,65.77,65.77,170426.0,49.1711,49.186,49.1561,49.1561,170426.0
2015-06-26 10:50:00,65.78,65.8,65.75,65.76,61888.0,49.1636,49.1785,49.1412,49.1486,61888.0
2015-06-26 10:55:00,65.75,65.76,65.62,65.64,170864.0,49.1412,49.1486,49.044,49.059,170864.0
2015-06-26 11:00:00,65.63,65.72,65.63,65.72,286456.0,49.0515,49.1188,49.0515,49.1188,286456.0
2015-06-26 11:05:00,65.72,65.79,65.7,65.79,314227.0,49.1188,49.1711,49.1038,49.1711,314227.0
2015-06-26 11:10:00,65.78,65.81,65.78,65.81,777469.0,49.1636,49.186,49.1636,49.186,777469.0
2015-06-26 11:15:00,65.8,65.8,65.76,65.8,149032.0,49.1785,49.1785,49.1486,49.1785,149032.0
2015-06-26 11:20:00,65.79,65.8,65.75,65.77,194442.0,49.1711,49.1785,49.1412,49.1561,194442.0
2015-06-26 11:25:00,65.77,65.8,65.74,65.76,261804.0,49.1561,49.1785,49.1337,49.1486,261804.0
2015-06-26 11:30:00,65.77,65.8,65.7,65.72,241477.0,49.1561,49.1785,49.1038,49.1188,241477.0
2015-06-26 11:35:00,65.72,65.74,65.68,65.72,182383.0,49.1188,49.1337,49.0889,49.1188,182383.0
2015-06-26 11:40:00,65.73,65.75,65.7,65.74,161766.0,49.1262,49.1412,49.1038,49.1337,161766.0
2015-06-26 11:45:00,65.74,65.76,65.71,65.73,75619.0,49.1337,49.1486,49.1113,49.1262,75619.0
2015-06-26 11:50:00,65.72,65.73,65.65,65.7,373599.0,49.1188,49.1262,49.0664,49.1038,373599.0
2015-06-26 11:55:00,65.7,65.71,65.65,65.69,152379.0,49.1038,49.1113,49.0664,49.0963,152379.0
2015-06-26 12:00:00,65.69,65.71,65.66,65.68,103922.0,49.0963,49.1113,49.0739,49.0889,103922.0
2015-06-26 12:05:00,65.68,65.7,65.66,65.68,114277.0,49.0889,49.1038,49.0739,49.0889,114277.0
2015-06-26 12:10:00,65.69,65.71,65.67,65.68,213685.0,49.0963,49.1113,49.0814,49.0889,213685.0
2015-06-26 12:15:00,65.69,65.7,65.66,65.69,175141.0,49.0963,49.1038,49.0739,49.0963,175141.0
2015-06-26 12:20:00,65.68,65.71,65.65,65.66,185146.0,49.0889,49.1113,49.0664,49.0739,185146.0
2015-06-26 12:25:00,65.66,65.68,65.64,65.65,79394.0,49.0739,49.0889,49.059,49.0664,79394.0
2015-06-26 12:30:00,65.65,65.66,65.61,65.63,90634.0,49.0664,49.0739,49.0365,49.0515,90634.0
2015-06-26 12:35:00,65.64,65.66,65.6,65.61,74628.0,49.059,49.0739,49.0291,49.0365,74628.0
2015-06-26 12:40:00,65.61,65.63,65.61,65.62,54600.0,49.0365,49.0515,49.0365,49.044,54600.0
2015-06-26 12:45:00,65.62,65.64,65.6,65.63,113495.0,49.044,49.059,49.0291,49.0515,113495.0
2015-06-26 12:50:00,65.63,65.66,65.6,65.6,105714.0,49.0515,49.0739,49.0291,49.0291,105714.0
2015-06-26 12:55:00,65.61,65.63,65.6,65.61,661852.0,49.0365,49.0515,49.0291,49.0365,661852.0
2015-06-26 13:00:00,65.6,65.67,65.6,65.65,174964.0,49.0291,49.0814,49.0291,49.0664,174964.0
2015-06-26 13:05:00,65.65,65.67,65.63,65.63,118817.0,49.0664,49.0814,49.0515,49.0515,118817.0
2015-06-26 13:10:00,65.63,65.63,65.58,65.59,142691.0,49.0515,49.0515,49.0141,49.0216,142691.0
2015-06-26 13:15:00,65.59,65.63,65.58,65.6,120950.0,49.0216,49.0515,49.0141,49.0291,120950.0
2015-06-26 13:20:00,65.6,65.61,65.58,65.6,225143.0,49.0291,49.0365,49.0141,49.0291,225143.0
2015-06-26 13:25:00,65.6,65.63,65.59,65.61,156516.0,49.0291,49.0515,49.0216,49.0365,156516.0
2015-06-26 13:30:00,65.61,65.62,65.58,65.61,182142.0,49.0365,49.044,49.0141,49.0365,182142.0
2015-06-26 13:35:00,65.61,65.63,65.6,65.62,146800.0,49.0365,49.0515,49.0291,49.044,146800.0
2015-06-26 13:40:00,65.62,65.7,65.62,65.68,180230.0,49.044,49.1038,49.044,49.0889,180230.0
2015-06-26 13:45:00,65.68,65.69,65.63,65.64,168879.0,49.0889,49.0963,49.0515,49.059,168879.0
2015-06-26 13:50:00,65.64,65.65,65.62,65.63,127732.0,49.059,49.0664,49.044,49.0515,127732.0
2015-06-26 13:55:00,65.63,65.67,65.63,65.66,78997.0,49.0515,49.0814,49.0515,49.0739,78997.0
2015-06-26 14:00:00,65.66,65.68,65.65,65.66,172287.0,49.0739,49.0889,49.0664,49.0739,172287.0
2015-06-26 14:05:00,65.66,65.66,65.63,65.64,129267.0,49.0739,49.0739,49.0515,49.059,129267.0
2015-06-26 14:10:00,65.63,65.64,65.62,65.64,83724.0,49.0515,49.059,49.044,49.059,83724.0
2015-06-26 14:15:00,65.64,65.66,65.61,65.61,93672.0,49.059,49.0739,49.0365,49.0365,93672.0
2015-06-26 14:20:00,65.62,65.65,65.62,65.64,173776.0,49.044,49.0664,49.044,49.059,173776.0
2015-06-26 14:25:00,65.64,65.66,65.63,65.66,62252.0,49.059,49.0739,49.0515,49.0739,62252.0
2015-06-26 14:30:00,65.66,65.68,65.64,65.67,193705.0,49.0739,49.0889,49.059,49.0814,193705.0
2015-06-26 14:35:00,65.67,65.71,65.66,65.7,126625.0,49.0814,49.1113,49.0739,49.1038,126625.0
2015-06-26 14:40:00,65.71,65.71,65.64,65.67,607626.0,49.1113,49.1113,49.059,49.0814,607626.0
2015-06-26 14:45:00,65.66,65.67,65.64,65.67,63238.0,49.0739,49.0814,49.059,49.0814,63238.0
2015-06-26 14:50:00,65.68,65.71,65.67,65.69,99487.0,49.0889,49.1113,49.0814,49.0963,99487.0
2015-06-26 14:55:00,65.7,65.72,65.68,65.69,81548.0,49.1038,49.1188,49.0889,49.0963,81548.0
2015-06-26 15:00:00,65.69,65.74,65.68,65.74,145739.0,49.0963,49.1337,49.0889,49.1337,145739.0
2015-06-26 15:05:00,65.73,65.78,65.73,65.78,145554.0,49.1262,49.1636,49.1262,49.1636,145554.0
2015-06-26 15:10:00,65.78,65.8,65.75,65.75,190454.0,49.1636,49.1785,49.1412,49.1412,190454.0
2015-06-26 15:15:00,65.75,65.78,65.74,65.76,156642.0,49.1412,49.1636,49.1337,49.1486,156642.0
2015-06-26 15:20:00,65.77,65.78,65.73,65.77,157807.0,49.1561,49.1636,49.1262,49.1561,157807.0
2015-06-26 15:25:00,65.77,65.79,65.75,65.78,158388.0,49.1561,49.1711,49.1412,49.1636,158388.0
2015-06-26 15:30:00,65.78,65.81,65.77,65.79,148830.0,49.1636,49.186,49.1561,49.1711,148830.0
2015-06-26 15:35:00,65.79,65.8,65.76,65.76,229622.0,49.1711,49.1785,49.1486,49.1486,229622.0
2015-06-26 15:40:00,65.76,65.77,65.73,65.73,152418.0,49.1486,49.1561,49.1262,49.1262,152418.0
2015-06-26 15:45:00,65.73,65.75,65.71,65.71,325312.0,49.1262,49.1412,49.1113,49.1113,325312.0
2015-06-26 15:50:00,65.71,65.72,65.66,65.7,1361544.0,49.1113,49.1188,49.0739,49.1038,1361544.0
2015-06-26 15:55:00,65.7,65.78,65.7,65.75,3131994.0,49.1038,49.1636,49.1038,49.1412,3131994.0
2015-06-29 09:30:00,64.43,64.44,64.31,64.44,879099.0,48.1546,48.1621,48.0649,48.1621,879099.0
2015-06-29 09:35:00,64.45,64.46,64.39,64.42,469293.0,48.1696,48.177,48.1247,48.1471,469293.0
2015-06-29 09:40:00,64.42,64.53,64.41,64.53,877388.0,48.1471,48.2294,48.1397,48.2294,877388.0
2015-06-29 09:45:00,64.52,64.6,64.51,64.59,378618.0,48.2219,48.2817,48.2144,48.2742,378618.0
2015-06-29 09:50:00,64.58,64.63,64.55,64.62,425649.0,48.2667,48.3041,48.2443,48.2966,425649.0
2015-06-29 09:55:00,64.62,64.62,64.43,64.45,304776.0,48.2966,48.2966,48.1546,48.1696,304776.0
2015-06-29 10:00:00,64.45,64.62,64.44,64.61,396424.0,48.1696,48.2966,48.1621,48.2891,396424.0
2015-06-29 10:05:00,64.61,64.67,64.53,64.54,455011.0,48.2891,48.334,48.2294,48.2368,455011.0
2015-06-29 10:10:00,64.54,64.55,64.46,64.47,279984.0,48.2368,48.2443,48.177,48.1845,279984.0
2015-06-29 10:15:00,64.48,64.54,64.37,64.38,533999.0,48.192,48.2368,48.1098,48.1172,533999.0
2015-06-29 10:20:00,64.37,64.41,64.32,64.4,910003.0,48.1098,48.1397,48.0724,48.1322,910003.0
2015-06-29 10:25:00,64.41,64.41,64.33,64.34,365772.0,48.1397,48.1397,48.0799,48.0873,365772.0
2015-06-29 10:30:00,64.34,64.37,64.3,64.35,349190.0,48.0873,48.1098,48.0575,48.0948,349190.0
2015-06-29 10:35:00,64.35,64.41,64.34,64.41,261878.0,48.0948,48.1397,48.0873,48.1397,261878.0
2015-06-29 10:40:00,64.41,64.48,64.39,64.45,233325.0,48.1397,48.192,48.1247,48.1696,233325.0
2015-06-29 10:45:00,64.45,64.51,64.43,64.48,232328.0,48.1696,48.2144,48.1546,48.192,232328.0
2015-06-29 10:50:00,64.48,64.48,64.42,64.45,167080.0,48.192,48.192,48.1471,48.1696,167080.0
2015-06-29 10:55:00,64.45,64.45,64.32,64.33,377414.0,48.1696,48.1696,48.0724,48.0799,377414.0
2015-06-29 11:00:00,64.34,64.36,64.29,64.3,519186.0,48.0873,48.1023,48.05,48.0575,519186.0
2015-06-29 11:05:00,64.3,64.31,64.22,64.26,710597.0,48.0575,48.0649,47.9977,48.0276,710597.0
2015-06-29 11:10:00,64.25,64.25,64.19,64.19,460987.0,48.0201,48.0201,47.9752,47.9752,460987.0
2015-06-29 11:15:00,64.19,64.26,64.19,64.22,472047.0,47.9752,48.0276,47.9752,47.9977,472047.0
2015-06-29 11:20:00,64.21,64.26,64.19,64.23,434757.0,47.9902,48.0276,47.9752,48.0051,434757.0
2015-06-29 11:25:00,64.23,64.29,64.21,64.25,593587.0,48.0051,48.05,47.9902,48.0201,593587.0
2015-06-29 11:30:00,64.26,64.3,64.15,64.19,300011.0,48.0276,48.0575,47.9453,47.9752,300011.0
2015-06-29 11:35:00,64.2,64.22,64.08,64.09,284393.0,47.9827,47.9977,47.893,47.9005,284393.0
2015-06-29 11:40:00,64.09,64.15,64.09,64.14,226702.0,47.9005,47.9453,47.9005,47.9379,226702.0
2015-06-29 11:45:00,64.14,64.16,64.12,64.15,76450.0,47.9379,47.9528,47.9229,47.9453,76450.0
2015-06-29 11:50:00,64.15,64.18,64.12,64.14,162961.0,47.9453,47.9678,47.9229,47.9379,162961.0
2015-06-29 11:55:00,64.15,64.18,64.14,64.16,193564.0,47.9453,47.9678,47.9379,47.9528,193564.0
2015-06-29 12:00:00,64.16,64.16,64.1,64.12,114304.0,47.9528,47.9528,47.908,47.9229,114304.0
2015-06-29 12:05:00,64.12,64.18,64.11,64.17,95252.0,47.9229,47.9678,47.9154,47.9603,95252.0
2015-06-29 12:10:00,64.17,64.19,64.15,64.15,133804.0,47.9603,47.9752,47.9453,47.9453,133804.0
2015-06-29 12:15:00,64.16,64.17,64.08,64.09,133546.0,47.9528,47.9603,47.893,47.9005,133546.0
2015-06-29 12:20:00,64.08,64.09,64.04,64.05,65788.0,47.893,47.9005,47.8631,47.8706,65788.0
2015-06-29 12:25:00,64.05,64.07,64.04,64.05,215512.0,47.8706,47.8856,47.8631,47.8706,215512.0
2015-06-29 12:30:00,64.05,64.06,64.02,64.02,131959.0,47.8706,47.8781,47.8482,47.8482,131959.0
2015-06-29 12:35:00,64.01,64.05,63.96,63.96,57745.0,47.8407,47.8706,47.8033,47.8033,57745.0
2015-06-29 12:40:00,63.96,64.0,63.94,63.99,83579.0,47.8033,47.8332,47.7884,47.8258,83579.0
2015-06-29 12:45:00,63.98,64.01,63.98,64.0,137141.0,47.8183,47.8407,47.8183,47.8332,137141.0
2015-06-29 12:50:00,64.0,64.01,63.96,64.0,83140.0,47.8332,47.8407,47.8033,47.8332,83140.0
2015-06-29 12:55:00,64.0,64.1,63.99,64.09,225391.0,47.8332,47.908,47.8258,47.9005,225391.0
2015-06-29 13:00:00,64.09,64.1,64.03,64.05,157868.0,47.9005,47.908,47.8557,47.8706,157868.0
2015-06-29 13:05:00,64.04,64.05,64.0,64.03,140262.0,47.8631,47.8706,47.8332,47.8557,140262.0
2015-06-29 13:10:00,64.02,64.03,63.98,64.0,70318.0,47.8482,47.8557,47.8183,47.8332,70318.0
2015-06-29 13:15:00,64.0,64.05,63.99,64.04,110619.0,47.8332,47.8706,47.8258,47.8631,110619.0
2015-06-29 13:20:00,64.04,64.06,64.02,64.05,160825.0,47.8631,47.8781,47.8482,47.8706,160825.0
2015-06-29 13:25:00,64.05,64.06,64.03,64.05,113985.0,47.8706,47.8781,47.8557,47.8706,113985.0
2015-06-29 13:30:00,64.05,64.18,64.04,64.17,626001.0,47.8706,47.9678,47.8631,47.9603,626001.0
2015-06-29 13:35:00,64.17,64.21,64.13,64.14,421167.0,47.9603,47.9902,47.9304,47.9379,421167.0
2015-06-29 13:40:00,64.14,64.15,64.08,64.11,146199.0,47.9379,47.9453,47.893,47.9154,146199.0
2015-06-29 13:45:00,64.11,64.16,64.09,64.14,159302.0,47.9154,47.9528,47.9005,47.9379,159302.0
2015-06-29 13:50:00,64.14,64.15,64.1,64.11,138346.0,47.9379,47.9453,47.908,47.9154,138346.0
2015-06-29 13:55:00,64.11,64.12,64.06,64.07,368997.0,47.9154,47.9229,47.8781,47.8856,368997.0
2015-06-29 14:00:00,64.08,64.09,64.05,64.06,159454.0,47.893,47.9005,47.8706,47.8781,159454.0
2015-06-29 14:05:00,64.05,64.07,64.04,64.05,205760.0,47.8706,47.8856,47.8631,47.8706,205760.0
2015-06-29 14:10:00,64.06,64.06,64.0,64.01,239273.0,47.8781,47.8781,47.8332,47.8407,239273.0
2015-06-29 14:15:00,64.01,64.05,64.0,64.05,146700.0,47.8407,47.8706,47.8332,47.8706,146700.0
2015-06-29 14:20:00,64.04,64.07,64.0,64.03,289724.0,47.8631,47.8856,47.8332,47.8557,289724.0
2015-06-29 14:25:00,64.03,64.06,64.02,64.04,197805.0,47.8557,47.8781,47.8482,47.8631,197805.0
2015-06-29 14:30:00,64.04,64.04,63.95,63.96,117246.0,47.8631,47.8631,47.7959,47.8033,117246.0
2015-06-29 14:35:00,63.96,64.04,63.95,64.03,188788.0,47.8033,47.8631,47.7959,47.8557,188788.0
2015-06-29 14:40:00,64.03,64.04,63.99,64.03,212987.0,47.8557,47.8631,47.8258,47.8557,212987.0
2015-06-29 14:45:00,64.03,64.08,64.03,64.03,584405.0,47.8557,47.893,47.8557,47.8557,584405.0
2015-06-29 14:50:00,64.03,64.04,63.99,64.01,273172.0,47.8557,47.8631,47.8258,47.8407,273172.0
2015-06-29 14:55:00,64.02,64.02,63.98,63.99,563050.0,47.8482,47.8482,47.8183,47.8258,563050.0
2015-06-29 15:00:00,63.99,64.01,63.94,63.95,209576.0,47.8258,47.8407,47.7884,47.7959,209576.0
2015-06-29 15:05:00,63.95,63.97,63.92,63.93,341747.0,47.7959,47.8108,47.7734,47.7809,341747.0
2015-06-29 15:10:00,63.94,63.96,63.89,63.89,500620.0,47.7884,47.8033,47.751,47.751,500620.0
2015-06-29 15:15:00,63.9,63.93,63.87,63.89,516886.0,47.7585,47.7809,47.7361,47.751,516886.0
2015-06-29 15:20:00,63.9,63.91,63.87,63.89,433919.0,47.7585,47.766,47.7361,47.751,433919.0
2015-06-29 15:25:00,63.89,63.9,63.86,63.86,387990.0,47.751,47.7585,47.7286,47.7286,387990.0
2015-06-29 15:30:00,63.87,63.88,63.83,63.85,1060329.0,47.7361,47.7435,47.7062,47.7211,1060329.0
2015-06-29 15:35:00,63.85,63.86,63.79,63.8,701671.0,47.7211,47.7286,47.6763,47.6838,701671.0
2015-06-29 15:40:00,63.79,63.8,63.71,63.72,514376.0,47.6763,47.6838,47.6165,47.624,514376.0
2015-06-29 15:45:00,63.71,63.72,63.56,63.67,1041015.0,47.6165,47.624,47.5044,47.5866,1041015.0
2015-06-29 15:50:00,63.67,63.74,63.66,63.72,2178284.0,47.5866,47.6389,47.5791,47.624,2178284.0
2015-06-29 15:55:00,63.73,63.73,63.62,63.69,2598645.0,47.6314,47.6314,47.5492,47.6015,2598645.0
2015-06-30 09:30:00,64.37,64.38,64.18,64.23,736750.0,48.1098,48.1172,47.9678,48.0051,736750.0
2015-06-30 09:35:00,64.23,64.23,64.14,64.17,771439.0,48.0051,48.0051,47.9379,47.9603,771439.0
2015-06-30 09:40:00,64.18,64.18,64.05,64.11,289739.0,47.9678,47.9678,47.8706,47.9154,289739.0
2015-06-30 09:45:00,64.12,64.17,64.05,64.11,512409.0,47.9229,47.9603,47.8706,47.9154,512409.0
2015-06-30 09:50:00,64.11,64.15,63.99,63.99,468635.0,47.9154,47.9453,47.8258,47.8258,468635.0
2015-06-30 09:55:00,63.99,64.04,63.97,63.97,244949.0,47.8258,47.8631,47.8108,47.8108,244949.0
2015-06-30 10:00:00,63.98,64.08,63.94,64.01,630958.0,47.8183,47.893,47.7884,47.8407,630958.0
2015-06-30 10:05:00,64.02,64.05,63.98,63.98,295651.0,47.8482,47.8706,47.8183,47.8183,295651.0
2015-06-30 10:10:00,63.98,64.0,63.85,63.88,346881.0,47.8183,47.8332,47.7211,47.7435,346881.0
2015-06-30 10:15:00,63.88,63.94,63.85,63.9,222074.0,47.7435,47.7884,47.7211,47.7585,222074.0
2015-06-30 10:20:00,63.9,63.93,63.79,63.88,321484.0,47.7585,47.7809,47.6763,47.7435,321484.0
2015-06-30 10:25:00,63.88,64.01,63.88,63.97,361122.0,47.7435,47.8407,47.7435,47.8108,361122.0
2015-06-30 10:30:00,63.97,63.97,63.87,63.87,173319.0,47.8108,47.8108,47.7361,47.7361,173319.0
2015-06-30 10:35:00,63.87,63.91,63.83,63.85,242259.0,47.7361,47.766,47.7062,47.7211,242259.0
2015-06-30 10:40:00,63.85,63.89,63.83,63.88,167873.0,47.7211,47.751,47.7062,47.7435,167873.0
2015-06-30 10:45:00,63.88,63.98,63.88,63.91,606627.0,47.7435,47.8183,47.7435,47.766,606627.0
2015-06-30 10:50:00,63.91,63.95,63.85,63.94,267525.0,47.766,47.7959,47.7211,47.7884,267525.0
2015-06-30 10:55:00,63.94,63.94,63.8,63.81,313372.0,47.7884,47.7884,47.6838,47.6912,313372.0
2015-06-30 11:00:00,63.82,63.87,63.74,63.84,453961.0,47.6987,47.7361,47.6389,47.7137,453961.0
2015-06-30 11:05:00,63.84,63.88,63.82,63.84,306050.0,47.7137,47.7435,47.6987,47.7137,306050.0
2015-06-30 11:10:00,63.84,63.87,63.77,63.83,290067.0,47.7137,47.7361,47.6613,47.7062,290067.0
2015-06-30 11:15:00,63.83,63.94,63.82,63.87,267667.0,47.7062,47.7884,47.6987,47.7361,267667.0
2015-06-30 11:20:00,63.87,63.89,63.8,63.81,275375.0,47.7361,47.751,47.6838,47.6912,275375.0
2015-06-30 11:25:00,63.81,63.84,63.62,63.63,861143.0,47.6912,47.7137,47.5492,47.5567,861143.0
2015-06-30 11:30:00,63.63,63.67,63.46,63.46,949167.0,47.5567,47.5866,47.4296,47.4296,949167.0
2015-06-30 11:35:00,63.47,63.53,63.47,63.5,455421.0,47.4371,47.482,47.4371,47.4595,455421.0
2015-06-30 11:40:00,63.5,63.52,63.46,63.5,206230.0,47.4595,47.4745,47.4296,47.4595,206230.0
2015-06-30 11:45:00,63.5,63.54,63.47,63.53,229448.0,47.4595,47.4894,47.4371,47.482,229448.0
2015-06-30 11:50:00,63.53,63.54,63.47,63.48,303836.0,47.482,47.4894,47.4371,47.4446,303836.0
2015-06-30 11:55:00,63.49,63.53,63.47,63.47,205393.0,47.4521,47.482,47.4371,47.4371,205393.0
2015-06-30 12:00:00,63.48,63.5,63.47,63.49,193955.0,47.4446,47.4595,47.4371,47.4521,193955.0
2015-06-30 12:05:00,63.49,63.57,63.45,63.57,247036.0,47.4521,47.5119,47.4222,47.5119,247036.0
2015-06-30 12:10:00,63.56,63.57,63.53,63.53,135251.0,47.5044,47.5119,47.482,47.482,135251.0
2015-06-30 12:15:00,63.53,63.53,63.48,63.51,251879.0,47.482,47.482,47.4446,47.467,251879.0
2015-06-30 12:20:00,63.5,63.51,63.4,63.41,192612.0,47.4595,47.467,47.3848,47.3923,192612.0
2015-06-30 12:25:00,63.41,63.44,63.26,63.29,400194.0,47.3923,47.4147,47.2802,47.3026,400194.0
2015-06-30 12:30:00,63.29,63.33,63.27,63.31,234241.0,47.3026,47.3325,47.2876,47.3175,234241.0
2015-06-30 12:35:00,63.31,63.33,63.27,63.33,347498.0,47.3175,47.3325,47.2876,47.3325,347498.0
2015-06-30 12:40:00,63.33,63.39,63.32,63.39,318930.0,47.3325,47.3773,47.325,47.3773,318930.0
2015-06-30 12:45:00,63.39,63.4,63.36,63.4,226699.0,47.3773,47.3848,47.3549,47.3848,226699.0
2015-06-30 12:50:00,63.4,63.44,63.39,63.41,182742.0,47.3848,47.4147,47.3773,47.3923,182742.0
2015-06-30 12:55:00,63.42,63.43,63.38,63.43,146013.0,47.3997,47.4072,47.3699,47.4072,146013.0
2015-06-30 13:00:00,63.43,63.47,63.39,63.44,315132.0,47.4072,47.4371,47.3773,47.4147,315132.0
2015-06-30 13:05:00,63.45,63.45,63.37,63.39,210716.0,47.4222,47.4222,47.3624,47.3773,210716.0
2015-06-30 13:10:00,63.39,63.42,63.39,63.39,107015.0,47.3773,47.3997,47.3773,47.3773,107015.0
2015-06-30 13:15:00,63.4,63.42,63.36,63.39,120708.0,47.3848,47.3997,47.3549,47.3773,120708.0
2015-06-30 13:20:00,63.39,63.43,63.37,63.41,111276.0,47.3773,47.4072,47.3624,47.3923,111276.0
2015-06-30 13:25:00,63.42,63.51,63.4,63.49,152003.0,47.3997,47.467,47.3848,47.4521,152003.0
2015-06-30 13:30:00,63.49,63.55,63.45,63.53,75636.0,47.4521,47.4969,47.4222,47.482,75636.0
2015-06-30 13:35:00,63.53,63.58,63.49,63.56,184171.0,47.482,47.5193,47.4521,47.5044,184171.0
2015-06-30 13:40:00,63.56,63.62,63.53,63.61,461156.0,47.5044,47.5492,47.482,47.5418,461156.0
2015-06-30 13:45:00,63.61,63.62,63.59,63.61,343666.0,47.5418,47.5492,47.5268,47.5418,343666.0
2015-06-30 13:50:00,63.61,63.66,63.6,63.63,130513.0,47.5418,47.5791,47.5343,47.5567,130513.0
2015-06-30 13:55:00,63.63,63.63,63.59,63.6,112663.0,47.5567,47.5567,47.5268,47.5343,112663.0
2015-06-30 14:00:00,63.6,63.66,63.59,63.66,97278.0,47.5343,47.5791,47.5268,47.5791,97278.0
2015-06-30 14:05:00,63.66,63.86,63.64,63.77,382149.0,47.5791,47.7286,47.5642,47.6613,382149.0
2015-06-30 14:10:00,63.78,63.9,63.77,63.9,291795.0,47.6688,47.7585,47.6613,47.7585,291795.0
2015-06-30 14:15:00,63.89,63.89,63.8,63.82,211947.0,47.751,47.751,47.6838,47.6987,211947.0
2015-06-30 14:20:00,63.83,63.83,63.74,63.74,203250.0,47.7062,47.7062,47.6389,47.6389,203250.0
2015-06-30 14:25:00,63.75,63.76,63.69,63.74,264395.0,47.6464,47.6539,47.6015,47.6389,264395.0
2015-06-30 14:30:00,63.74,63.84,63.72,63.8,418292.0,47.6389,47.7137,47.624,47.6838,418292.0
2015-06-30 14:35:00,63.8,63.81,63.75,63.76,180778.0,47.6838,47.6912,47.6464,47.6539,180778.0
2015-06-30 14:40:00,63.76,63.77,63.68,63.71,235052.0,47.6539,47.6613,47.5941,47.6165,235052.0
2015-06-30 14:45:00,63.7,63.7,63.65,63.67,200377.0,47.609,47.609,47.5716,47.5866,200377.0
2015-06-30 14:50:00,63.67,63.7,63.62,63.62,248609.0,47.5866,47.609,47.5492,47.5492,248609.0
2015-06-30 14:55:00,63.63,63.65,63.58,63.59,436593.0,47.5567,47.5716,47.5193,47.5268,436593.0
2015-06-30 15:00:00,63.59,63.65,63.55,63.62,305633.0,47.5268,47.5716,47.4969,47.5492,305633.0
2015-06-30 15:05:00,63.61,63.62,63.58,63.59,351990.0,47.5418,47.5492,47.5193,47.5268,351990.0
2015-06-30 15:10:00,63.59,63.6,63.49,63.5,290348.0,47.5268,47.5343,47.4521,47.4595,290348.0
2015-06-30 15:15:00,63.49,63.51,63.43,63.43,974604.0,47.4521,47.467,47.4072,47.4072,974604.0
2015-06-30 15:20:00,63.44,63.45,63.4,63.41,440768.0,47.4147,47.4222,47.3848,47.3923,440768.0
2015-06-30 15:25:00,63.42,63.44,63.37,63.4,802600.0,47.3997,47.4147,47.3624,47.3848,802600.0
2015-06-30 15:30:00,63.4,63.51,63.4,63.51,563816.0,47.3848,47.467,47.3848,47.467,563816.0
2015-06-30 15:35:00,63.5,63.51,63.48,63.48,238482.0,47.4595,47.467,47.4446,47.4446,238482.0
2015-06-30 15:40:00,63.48,63.49,63.41,63.48,545519.0,47.4446,47.4521,47.3923,47.4446,545519.0
2015-06-30 15:45:00,63.48,63.56,63.48,63.53,740018.0,47.4446,47.5044,47.4446,47.482,740018.0
2015-06-30 15:50:00,63.53,63.57,63.5,63.56,733848.0,47.482,47.5119,47.4595,47.5044,733848.0
2015-06-30 15:55:00,63.55,63.58,63.48,63.49,1890120.0,47.4969,47.5193,47.4446,47.4521,1890120.0
2015-07-01 09:30:00,64.23,64.25,64.1,64.19,633086.0,48.0051,48.0201,47.908,47.9752,633086.0
2015-07-01 09:35:00,64.19,64.24,64.16,64.23,246033.0,47.9752,48.0126,47.9528,48.0051,246033.0
2015-07-01 09:40:00,64.23,64.24,64.18,64.2,292800.0,48.0051,48.0126,47.9678,47.9827,292800.0
2015-07-01 09:45:00,64.2,64.21,64.12,64.18,434393.0,47.9827,47.9902,47.9229,47.9678,434393.0
2015-07-01 09:50:00,64.19,64.22,64.16,64.2,190637.0,47.9752,47.9977,47.9528,47.9827,190637.0
2015-07-01 09:55:00,64.22,64.27,64.21,64.27,311621.0,47.9977,48.035,47.9902,48.035,311621.0
2015-07-01 10:00:00,64.27,64.31,64.23,64.31,993237.0,48.035,48.0649,48.0051,48.0649,993237.0
2015-07-01 10:05:00,64.31,64.32,64.24,64.28,278181.0,48.0649,48.0724,48.0126,48.0425,278181.0
2015-07-01 10:10:00,64.28,64.29,64.21,64.23,339601.0,48.0425,48.05,47.9902,48.0051,339601.0
2015-07-01 10:15:00,64.23,64.27,64.21,64.23,167684.0,48.0051,48.035,47.9902,48.0051,167684.0
2015-07-01 10:20:00,64.22,64.25,64.2,64.23,232788.0,47.9977,48.0201,47.9827,48.0051,232788.0
2015-07-01 10:25:00,64.24,64.26,64.18,64.23,419939.0,48.0126,48.0276,47.9678,48.0051,419939.0
2015-07-01 10:30:00,64.23,64.24,64.02,64.07,710253.0,48.0051,48.0126,47.8482,47.8856,710253.0
2015-07-01 10:35:00,64.07,64.14,64.05,64.06,345351.0,47.8856,47.9379,47.8706,47.8781,345351.0
2015-07-01 10:40:00,64.07,64.1,64.03,64.09,222311.0,47.8856,47.908,47.8557,47.9005,222311.0
2015-07-01 10:45:00,64.08,64.08,63.95,63.98,283758.0,47.893,47.893,47.7959,47.8183,283758.0
2015-07-01 10:50:00,63.97,64.0,63.94,63.99,209422.0,47.8108,47.8332,47.7884,47.8258,209422.0
2015-07-01 10:55:00,63.99,64.09,63.98,64.09,398813.0,47.8258,47.9005,47.8183,47.9005,398813.0
2015-07-01 11:00:00,64.1,64.11,64.01,64.06,408984.0,47.908,47.9154,47.8407,47.8781,408984.0
2015-07-01 11:05:00,64.06,64.1,64.03,64.09,387475.0,47.8781,47.908,47.8557,47.9005,387475.0
2015-07-01 11:10:00,64.1,64.13,64.09,64.11,193989.0,47.908,47.9304,47.9005,47.9154,193989.0
2015-07-01 11:15:00,64.12,64.17,64.11,64.13,191707.0,47.9229,47.9603,47.9154,47.9304,191707.0
2015-07-01 11:20:00,64.12,64.14,64.1,64.13,121128.0,47.9229,47.9379,47.908,47.9304,121128.0
2015-07-01 11:25:00,64.13,64.13,64.02,64.02,217007.0,47.9304,47.9304,47.8482,47.8482,217007.0
2015-07-01 11:30:00,64.03,64.1,64.01,64.09,513787.0,47.8557,47.908,47.8407,47.9005,513787.0
2015-07-01 11:35:00,64.09,64.1,64.02,64.03,422485.0,47.9005,47.908,47.8482,47.8557,422485.0
2015-07-01 11:40:00,64.02,64.02,63.98,63.99,294375.0,47.8482,47.8482,47.8183,47.8258,294375.0
2015-07-01 11:45:00,63.99,64.08,63.98,64.07,151166.0,47.8258,47.893,47.8183,47.8856,151166.0
2015-07-01 11:50:00,64.07,64.08,64.01,64.03,136244.0,47.8856,47.893,47.8407,47.8557,136244.0
2015-07-01 11:55:00,64.03,64.06,63.99,64.0,176198.0,47.8557,47.8781,47.8258,47.8332,176198.0
2015-07-01 12:00:00,64.0,64.04,63.97,64.01,241607.0,47.8332,47.8631,47.8108,47.8407,241607.0
2015-07-01 12:05:00,64.01,64.03,63.99,64.01,143869.0,47.8407,47.8557,47.8258,47.8407,143869.0
2015-07-01 12:10:00,64.01,64.04,64.0,64.01,140412.0,47.8407,47.8631,47.8332,47.8407,140412.0
2015-07-01 12:15:00,64.02,64.04,64.0,64.02,127268.0,47.8482,47.8631,47.8332,47.8482,127268.0
2015-07-01 12:20:00,64.02,64.02,63.95,63.99,181703.0,47.8482,47.8482,47.7959,47.8258,181703.0
2015-07-01 12:25:00,63.99,64.04,63.96,64.03,679809.0,47.8258,47.8631,47.8033,47.8557,679809.0
2015-07-01 12:30:00,64.03,64.03,63.99,64.01,322412.0,47.8557,47.8557,47.8258,47.8407,322412.0
2015-07-01 12:35:00,64.0,64.0,63.93,63.93,176549.0,47.8332,47.8332,47.7809,47.7809,176549.0
2015-07-01 12:40:00,63.93,63.95,63.89,63.9,170662.0,47.7809,47.7959,47.751,47.7585,170662.0
2015-07-01 12:45:00,63.9,63.95,63.89,63.89,289177.0,47.7585,47.7959,47.751,47.751,289177.0
2015-07-01 12:50:00,63.9,63.92,63.89,63.91,310931.0,47.7585,47.7734,47.751,47.766,310931.0
2015-07-01 12:55:00,63.9,63.91,63.86,63.88,253574.0,47.7585,47.766,47.7286,47.7435,253574.0
2015-07-01 13:00:00,63.88,63.88,63.83,63.86,183799.0,47.7435,47.7435,47.7062,47.7286,183799.0
2015-07-01 13:05:00,63.85,63.87,63.82,63.85,146285.0,47.7211,47.7361,47.6987,47.7211,146285.0
2015-07-01 13:10:00,63.85,63.89,63.83,63.89,607095.0,47.7211,47.751,47.7062,47.751,607095.0
2015-07-01 13:15:00,63.89,63.89,63.85,63.88,493438.0,47.751,47.751,47.7211,47.7435,493438.0
2015-07-01 13:20:00,63.87,63.92,63.87,63.89,106170.0,47.7361,47.7734,47.7361,47.751,106170.0
2015-07-01 13:25:00,63.89,63.9,63.84,63.85,93192.0,47.751,47.7585,47.7137,47.7211,93192.0
2015-07-01 13:30:00,63.84,63.88,63.84,63.86,98048.0,47.7137,47.7435,47.7137,47.7286,98048.0
2015-07-01 13:35:00,63.86,63.87,63.83,63.83,156869.0,47.7286,47.7361,47.7062,47.7062,156869.0
2015-07-01 13:40:00,63.84,63.87,63.82,63.87,330915.0,47.7137,47.7361,47.6987,47.7361,330915.0
2015-07-01 13:45:00,63.87,63.94,63.87,63.94,783849.0,47.7361,47.7884,47.7361,47.7884,783849.0
2015-07-01 13:50:00,63.95,63.96,63.93,63.93,388288.0,47.7959,47.8033,47.7809,47.7809,388288.0
2015-07-01 13:55:00,63.93,63.94,63.78,63.79,232914.0,47.7809,47.7884,47.6688,47.6763,232914.0
2015-07-01 14:00:00,63.79,63.84,63.75,63.77,429640.0,47.6763,47.7137,47.6464,47.6613,429640.0
2015-07-01 14:05:00,63.78,63.78,63.72,63.73,189890.0,47.6688,47.6688,47.624,47.6314,189890.0
2015-07-01 14:10:00,63.73,63.75,63.71,63.75,369501.0,47.6314,47.6464,47.6165,47.6464,369501.0
2015-07-01 14:15:00,63.74,63.79,63.73,63.79,478295.0,47.6389,47.6763,47.6314,47.6763,478295.0
2015-07-01 14:20:00,63.78,63.8,63.75,63.76,485706.0,47.6688,47.6838,47.6464,47.6539,485706.0
2015-07-01 14:25:00,63.76,63.78,63.72,63.73,189090.0,47.6539,47.6688,47.624,47.6314,189090.0
2015-07-01 14:30:00,63.73,63.74,63.71,63.74,258557.0,47.6314,47.6389,47.6165,47.6389,258557.0
2015-07-01 14:35:00,63.74,63.74,63.68,63.72,257177.0,47.6389,47.6389,47.5941,47.624,257177.0
2015-07-01 14:40:00,63.72,63.73,63.65,63.73,3115330.0,47.624,47.6314,47.5716,47.6314,3115330.0
2015-07-01 14:45:00,63.73,63.75,63.7,63.74,554458.0,47.6314,47.6464,47.609,47.6389,554458.0
2015-07-01 14:50:00,63.74,63.76,63.71,63.76,417795.0,47.6389,47.6539,47.6165,47.6539,417795.0
2015-07-01 14:55:00,63.76,63.77,63.71,63.72,159216.0,47.6539,47.6613,47.6165,47.624,159216.0
2015-07-01 15:00:00,63.72,63.76,63.71,63.75,279510.0,47.624,47.6539,47.6165,47.6464,279510.0
2015-07-01 15:05:00,63.75,63.78,63.75,63.75,211015.0,47.6464,47.6688,47.6464,47.6464,211015.0
2015-07-01 15:10:00,63.76,63.8,63.74,63.79,204269.0,47.6539,47.6838,47.6389,47.6763,204269.0
2015-07-01 15:15:00,63.79,63.8,63.77,63.79,114738.0,47.6763,47.6838,47.6613,47.6763,114738.0
2015-07-01 15:20:00,63.79,63.85,63.76,63.84,226995.0,47.6763,47.7211,47.6539,47.7137,226995.0
2015-07-01 15:25:00,63.84,63.86,63.82,63.86,335968.0,47.7137,47.7286,47.6987,47.7286,335968.0
2015-07-01 15:30:00,63.86,63.87,63.81,63.84,329318.0,47.7286,47.7361,47.6912,47.7137,329318.0
2015-07-01 15:35:00,63.83,63.85,63.82,63.84,399332.0,47.7062,47.7211,47.6987,47.7137,399332.0
2015-07-01 15:40:00,63.85,63.86,63.81,63.86,367930.0,47.7211,47.7286,47.6912,47.7286,367930.0
2015-07-01 15:45:00,63.85,63.87,63.83,63.86,248147.0,47.7211,47.7361,47.7062,47.7286,248147.0
2015-07-01 15:50:00,63.86,63.95,63.86,63.94,412387.0,47.7286,47.7959,47.7286,47.7884,412387.0
2015-07-01 15:55:00,63.94,63.96,63.9,63.94,2686928.0,47.7884,47.8033,47.7585,47.7884,2686928.0
2015-07-02 09:30:00,64.08,64.1,64.02,64.03,705365.0,47.893,47.908,47.8482,47.8557,705365.0
2015-07-02 09:35:00,64.03,64.11,64.0,64.05,381334.0,47.8557,47.9154,47.8332,47.8706,381334.0
2015-07-02 09:40:00,64.05,64.08,64.02,64.07,155572.0,47.8706,47.893,47.8482,47.8856,155572.0
2015-07-02 09:45:00,64.07,64.1,64.03,64.05,168008.0,47.8856,47.908,47.8557,47.8706,168008.0
2015-07-02 09:50:00,64.04,64.05,63.98,64.01,212306.0,47.8631,47.8706,47.8183,47.8407,212306.0
2015-07-02 09:55:00,64.01,64.03,64.0,64.0,267333.0,47.8407,47.8557,47.8332,47.8332,267333.0
2015-07-02 10:00:00,64.0,64.08,63.99,64.03,581150.0,47.8332,47.893,47.8258,47.8557,581150.0
2015-07-02 10:05:00,64.04,64.04,63.97,63.98,274826.0,47.8631,47.8631,47.8108,47.8183,274826.0
2015-07-02 10:10:00,63.98,64.03,63.97,64.01,160009.0,47.8183,47.8557,47.8108,47.8407,160009.0
2015-07-02 10:15:00,64.02,64.07,64.01,64.03,154948.0,47.8482,47.8856,47.8407,47.8557,154948.0
2015-07-02 10:20:00,64.03,64.04,64.01,64.02,156102.0,47.8557,47.8631,47.8407,47.8482,156102.0
2015-07-02 10:25:00,64.02,64.06,64.01,64.04,109479.0,47.8482,47.8781,47.8407,47.8631,109479.0
2015-07-02 10:30:00,64.04,64.06,64.02,64.02,106959.0,47.8631,47.8781,47.8482,47.8482,106959.0
2015-07-02 10:35:00,64.02,64.03,63.95,63.97,287712.0,47.8482,47.8557,47.7959,47.8108,287712.0
2015-07-02 10:40:00,63.97,64.01,63.96,64.0,163889.0,47.8108,47.8407,47.8033,47.8332,163889.0
2015-07-02 10:45:00,64.01,64.04,64.01,64.03,157444.0,47.8407,47.8631,47.8407,47.8557,157444.0
2015-07-02 10:50:00,64.02,64.09,64.01,64.08,180086.0,47.8482,47.9005,47.8407,47.893,180086.0
2015-07-02 10:55:00,64.08,64.1,64.04,64.07,257041.0,47.893,47.908,47.8631,47.8856,257041.0
2015-07-02 11:00:00,64.06,64.07,64.02,64.06,235309.0,47.8781,47.8856,47.8482,47.8781,235309.0
2015-07-02 11:05:00,64.06,64.06,64.0,64.0,161591.0,47.8781,47.8781,47.8332,47.8332,161591.0
2015-07-02 11:10:00,63.99,63.99,63.95,63.98,137901.0,47.8258,47.8258,47.7959,47.8183,137901.0
2015-07-02 11:15:00,63.98,64.01,63.96,64.01,93089.0,47.8183,47.8407,47.8033,47.8407,93089.0
2015-07-02 11:20:00,64.01,64.03,63.99,64.0,175251.0,47.8407,47.8557,47.8258,47.8332,175251.0
2015-07-02 11:25:00,64.01,64.04,63.98,63.99,240157.0,47.8407,47.8631,47.8183,47.8258,240157.0
2015-07-02 11:30:00,64.0,64.03,63.97,64.02,141494.0,47.8332,47.8557,47.8108,47.8482,141494.0
2015-07-02 11:35:00,64.01,64.04,64.0,64.02,163101.0,47.8407,47.8631,47.8332,47.8482,163101.0
2015-07-02 11:40:00,64.02,64.03,63.98,63.99,297894.0,47.8482,47.8557,47.8183,47.8258,297894.0
2015-07-02 11:45:00,63.99,63.99,63.97,63.97,88304.0,47.8258,47.8258,47.8108,47.8108,88304.0
2015-07-02 11:50:00,63.98,63.98,63.94,63.94,117419.0,47.8183,47.8183,47.7884,47.7884,117419.0
2015-07-02 11:55:00,63.95,63.97,63.93,63.97,218243.0,47.7959,47.8108,47.7809,47.8108,218243.0
2015-07-02 12:00:00,63.96,63.98,63.95,63.98,40247.0,47.8033,47.8183,47.7959,47.8183,40247.0
2015-07-02 12:05:00,63.97,63.98,63.95,63.96,87556.0,47.8108,47.8183,47.7959,47.8033,87556.0
2015-07-02 12:10:00,63.95,63.97,63.94,63.97,299955.0,47.7959,47.8108,47.7884,47.8108,299955.0
2015-07-02 12:15:00,63.96,63.97,63.91,63.92,312720.0,47.8033,47.8108,47.766,47.7734,312720.0
2015-07-02 12:20:00,63.92,63.92,63.83,63.84,112519.0,47.7734,47.7734,47.7062,47.7137,112519.0
2015-07-02 12:25:00,63.84,63.86,63.83,63.84,82247.0,47.7137,47.7286,47.7062,47.7137,82247.0
2015-07-02 12:30:00,63.85,63.87,63.84,63.86,59561.0,47.7211,47.7361,47.7137,47.7286,59561.0
2015-07-02 12:35:00,63.86,63.87,63.82,63.84,189185.0,47.7286,47.7361,47.6987,47.7137,189185.0
2015-07-02 12:40:00,63.84,63.85,63.82,63.85,82335.0,47.7137,47.7211,47.6987,47.7211,82335.0
2015-07-02 12:45:00,63.84,63.89,63.84,63.88,196323.0,47.7137,47.751,47.7137,47.7435,196323.0
2015-07-02 12:50:00,63.88,63.88,63.86,63.87,84486.0,47.7435,47.7435,47.7286,47.7361,84486.0
2015-07-02 12:55:00,63.87,63.9,63.86,63.9,161743.0,47.7361,47.7585,47.7286,47.7585,161743.0
2015-07-02 13:00:00,63.89,63.9,63.86,63.87,64034.0,47.751,47.7585,47.7286,47.7361,64034.0
2015-07-02 13:05:00,63.88,63.88,63.86,63.87,59706.0,47.7435,47.7435,47.7286,47.7361,59706.0
2015-07-02 13:10:00,63.88,63.88,63.85,63.85,218580.0,47.7435,47.7435,47.7211,47.7211,218580.0
2015-07-02 13:15:00,63.85,63.88,63.84,63.85,168690.0,47.7211,47.7435,47.7137,47.7211,168690.0
2015-07-02 13:20:00,63.86,63.87,63.84,63.87,86439.0,47.7286,47.7361,47.7137,47.7361,86439.0
2015-07-02 13:25:00,63.87,63.89,63.85,63.89,106799.0,47.7361,47.751,47.7211,47.751,106799.0
2015-07-02 13:30:00,63.89,63.93,63.89,63.92,66171.0,47.751,47.7809,47.751,47.7734,66171.0
2015-07-02 13:35:00,63.92,63.93,63.9,63.91,134308.0,47.7734,47.7809,47.7585,47.766,134308.0
2015-07-02 13:40:00,63.91,63.92,63.9,63.91,18218.0,47.766,47.7734,47.7585,47.766,18218.0
2015-07-02 13:45:00,63.91,63.92,63.89,63.91,188081.0,47.766,47.7734,47.751,47.766,188081.0
2015-07-02 13:50:00,63.9,63.9,63.89,63.9,40585.0,47.7585,47.7585,47.751,47.7585,40585.0
2015-07-02 13:55:00,63.9,63.9,63.85,63.87,201444.0,47.7585,47.7585,47.7211,47.7361,201444.0
2015-07-02 14:00:00,63.86,63.89,63.86,63.88,320000.0,47.7286,47.751,47.7286,47.7435,320000.0
2015-07-02 14:05:00,63.88,63.9,63.86,63.89,159115.0,47.7435,47.7585,47.7286,47.751,159115.0
2015-07-02 14:10:00,63.9,63.9,63.88,63.89,131228.0,47.7585,47.7585,47.7435,47.751,131228.0
2015-07-02 14:15:00,63.88,63.9,63.87,63.89,143189.0,47.7435,47.7585,47.7361,47.751,143189.0
2015-07-02 14:20:00,63.9,63.9,63.89,63.9,90401.0,47.7585,47.7585,47.751,47.7585,90401.0
2015-07-02 14:25:00,63.9,63.91,63.89,63.9,140779.0,47.7585,47.766,47.751,47.7585,140779.0
2015-07-02 14:30:00,63.9,63.91,63.89,63.9,243456.0,47.7585,47.766,47.751,47.7585,243456.0
2015-07-02 14:35:00,63.91,63.92,63.9,63.91,182462.0,47.766,47.7734,47.7585,47.766,182462.0
2015-07-02 14:40:00,63.91,63.92,63.88,63.88,207362.0,47.766,47.7734,47.7435,47.7435,207362.0
2015-07-02 14:45:00,63.88,63.92,63.88,63.92,121628.0,47.7435,47.7734,47.7435,47.7734,121628.0
2015-07-02 14:50:00,63.91,63.91,63.9,63.91,53725.0,47.766,47.766,47.7585,47.766,53725.0
2015-07-02 14:55:00,63.91,63.96,63.9,63.94,264226.0,47.766,47.8033,47.7585,47.7884,264226.0
2015-07-02 15:00:00,63.94,63.95,63.94,63.94,110064.0,47.7884,47.7959,47.7884,47.7884,110064.0
2015-07-02 15:05:00,63.94,63.96,63.93,63.94,425448.0,47.7884,47.8033,47.7809,47.7884,425448.0
2015-07-02 15:10:00,63.94,63.95,63.92,63.93,958461.0,47.7884,47.7959,47.7734,47.7809,958461.0
2015-07-02 15:15:00,63.93,63.93,63.91,63.92,395732.0,47.7809,47.7809,47.766,47.7734,395732.0
2015-07-02 15:20:00,63.92,63.98,63.91,63.97,1146616.0,47.7734,47.8183,47.766,47.8108,1146616.0
2015-07-02 15:25:00,63.98,64.0,63.97,64.0,99437.0,47.8183,47.8332,47.8108,47.8332,99437.0
2015-07-02 15:30:00,64.0,64.01,63.96,64.0,419206.0,47.8332,47.8407,47.8033,47.8332,419206.0
2015-07-02 15:35:00,63.99,64.0,63.97,63.98,244079.0,47.8258,47.8332,47.8108,47.8183,244079.0
2015-07-02 15:40:00,63.98,64.02,63.97,64.0,314359.0,47.8183,47.8482,47.8108,47.8332,314359.0
2015-07-02 15:45:00,64.01,64.02,63.99,64.01,244366.0,47.8407,47.8482,47.8258,47.8407,244366.0
2015-07-02 15:50:00,64.02,64.04,64.0,64.0,439747.0,47.8482,47.8631,47.8332,47.8332,439747.0
2015-07-02 15:55:00,64.01,64.04,63.97,63.98,1842913.0,47.8407,47.8631,47.8108,47.8183,1842913.0
2015-07-06 09:30:00,62.64,62.72,62.61,62.64,814144.0,46.8168,46.8766,46.7944,46.8168,814144.0
2015-07-06 09:35:00,62.63,62.76,62.62,62.72,883134.0,46.8093,46.9065,46.8018,46.8766,883134.0
2015-07-06 09:40:00,62.71,62.76,62.69,62.72,301084.0,46.8691,46.9065,46.8541,46.8766,301084.0
2015-07-06 09:45:00,62.71,62.75,62.69,62.75,484637.0,46.8691,46.899,46.8541,46.899,484637.0
2015-07-06 09:50:00,62.74,62.79,62.73,62.75,342801.0,46.8915,46.9289,46.884,46.899,342801.0
2015-07-06 09:55:00,62.75,62.85,62.72,62.85,285290.0,46.899,46.9737,46.8766,46.9737,285290.0
2015-07-06 10:00:00,62.84,62.86,62.78,62.82,252108.0,46.9663,46.9812,46.9214,46.9513,252108.0
2015-07-06 10:05:00,62.81,62.85,62.77,62.85,450136.0,46.9438,46.9737,46.9139,46.9737,450136.0
2015-07-06 10:10:00,62.84,62.95,62.83,62.89,259990.0,46.9663,47.0485,46.9588,47.0036,259990.0
2015-07-06 10:15:00,62.9,62.94,62.88,62.91,309430.0,47.0111,47.041,46.9962,47.0186,309430.0
2015-07-06 10:20:00,62.9,62.92,62.85,62.86,93431.0,47.0111,47.026,46.9737,46.9812,93431.0
2015-07-06 10:25:00,62.85,62.91,62.85,62.91,89414.0,46.9737,47.0186,46.9737,47.0186,89414.0
2015-07-06 10:30:00,62.91,63.01,62.9,62.99,330665.0,47.0186,47.0933,47.0111,47.0784,330665.0
2015-07-06 10:35:00,63.0,63.06,62.98,63.05,271721.0,47.0858,47.1307,47.0709,47.1232,271721.0
2015-07-06 10:40:00,63.04,63.12,63.03,63.09,149631.0,47.1157,47.1755,47.1083,47.1531,149631.0
2015-07-06 10:45:00,63.09,63.24,63.08,63.19,223210.0,47.1531,47.2652,47.1456,47.2278,223210.0
2015-07-06 10:50:00,63.19,63.19,63.14,63.16,148599.0,47.2278,47.2278,47.1905,47.2054,148599.0
2015-07-06 10:55:00,63.15,63.17,63.06,63.11,255268.0,47.198,47.2129,47.1307,47.1681,255268.0
2015-07-06 11:00:00,63.11,63.15,63.1,63.12,240725.0,47.1681,47.198,47.1606,47.1755,240725.0
2015-07-06 11:05:00,63.11,63.12,63.04,63.07,178306.0,47.1681,47.1755,47.1157,47.1382,178306.0
2015-07-06 11:10:00,63.06,63.06,62.86,62.98,616386.0,47.1307,47.1307,46.9812,47.0709,616386.0
2015-07-06 11:15:00,62.97,63.0,62.9,62.91,199764.0,47.0634,47.0858,47.0111,47.0186,199764.0
2015-07-06 11:20:00,62.91,62.95,62.88,62.9,199378.0,47.0186,47.0485,46.9962,47.0111,199378.0
2015-07-06 11:25:00,62.9,62.9,62.8,62.82,129964.0,47.0111,47.0111,46.9364,46.9513,129964.0
2015-07-06 11:30:00,62.82,62.86,62.77,62.86,347906.0,46.9513,46.9812,46.9139,46.9812,347906.0
2015-07-06 11:35:00,62.87,62.92,62.86,62.89,81684.0,46.9887,47.026,46.9812,47.0036,81684.0
2015-07-06 11:40:00,62.89,62.92,62.88,62.89,294872.0,47.0036,47.026,46.9962,47.0036,294872.0
2015-07-06 11:45:00,62.88,62.89,62.85,62.86,155415.0,46.9962,47.0036,46.9737,46.9812,155415.0
2015-07-06 11:50:00,62.87,62.92,62.85,62.86,337813.0,46.9887,47.026,46.9737,46.9812,337813.0
2015-07-06 11:55:00,62.86,62.93,62.86,62.93,58920.0,46.9812,47.0335,46.9812,47.0335,58920.0
2015-07-06 12:00:00,62.93,62.94,62.89,62.9,86559.0,47.0335,47.041,47.0036,47.0111,86559.0
2015-07-06 12:05:00,62.91,62.95,62.9,62.93,120671.0,47.0186,47.0485,47.0111,47.0335,120671.0
2015-07-06 12:10:00,62.93,62.95,62.91,62.93,39718.0,47.0335,47.0485,47.0186,47.0335,39718.0
2015-07-06 12:15:00,62.93,62.97,62.92,62.93,73623.0,47.0335,47.0634,47.026,47.0335,73623.0
2015-07-06 12:20:00,62.93,62.96,62.9,62.91,111838.0,47.0335,47.0559,47.0111,47.0186,111838.0
2015-07-06 12:25:00,62.91,62.92,62.88,62.9,181208.0,47.0186,47.026,46.9962,47.0111,181208.0
2015-07-06 12:30:00,62.9,62.9,62.85,62.85,400979.0,47.0111,47.0111,46.9737,46.9737,400979.0
2015-07-06 12:35:00,62.85,62.86,62.81,62.82,65648.0,46.9737,46.9812,46.9438,46.9513,65648.0
2015-07-06 12:40:00,62.81,62.85,62.81,62.84,19710.0,46.9438,46.9737,46.9438,46.9663,19710.0
2015-07-06 12:45:00,62.84,62.85,62.83,62.85,27372.0,46.9663,46.9737,46.9588,46.9737,27372.0
2015-07-06 12:50:00,62.85,62.89,62.84,62.89,125471.0,46.9737,47.0036,46.9663,47.0036,125471.0
2015-07-06 12:55:00,62.89,62.91,62.88,62.9,61904.0,47.0036,47.0186,46.9962,47.0111,61904.0
2015-07-06 13:00:00,62.9,62.94,62.9,62.93,42893.0,47.0111,47.041,47.0111,47.0335,42893.0
2015-07-06 13:05:00,62.95,62.96,62.92,62.95,56815.0,47.0485,47.0559,47.026,47.0485,56815.0
2015-07-06 13:10:00,62.94,62.96,62.91,62.92,45888.0,47.041,47.0559,47.0186,47.026,45888.0
2015-07-06 13:15:00,62.91,62.92,62.82,62.83,137662.0,47.0186,47.026,46.9513,46.9588,137662.0
2015-07-06 13:20:00,62.82,62.85,62.8,62.8,89514.0,46.9513,46.9737,46.9364,46.9364,89514.0
2015-07-06 13:25:00,62.8,62.8,62.77,62.78,52856.0,46.9364,46.9364,46.9139,46.9214,52856.0
2015-07-06 13:30:00,62.78,62.79,62.75,62.76,210759.0,46.9214,46.9289,46.899,46.9065,210759.0
2015-07-06 13:35:00,62.76,62.78,62.75,62.77,58412.0,46.9065,46.9214,46.899,46.9139,58412.0
2015-07-06 13:40:00,62.76,62.8,62.73,62.79,81011.0,46.9065,46.9364,46.884,46.9289,81011.0
2015-07-06 13:45:00,62.79,62.79,62.64,62.65,519455.0,46.9289,46.9289,46.8168,46.8243,519455.0
2015-07-06 13:50:00,62.65,62.67,62.6,62.62,259434.0,46.8243,46.8392,46.7869,46.8018,259434.0
2015-07-06 13:55:00,62.61,62.65,62.59,62.61,229535.0,46.7944,46.8243,46.7794,46.7944,229535.0
2015-07-06 14:00:00,62.61,62.61,62.54,62.57,70178.0,46.7944,46.7944,46.742,46.7645,70178.0
2015-07-06 14:05:00,62.57,62.62,62.54,62.58,193494.0,46.7645,46.8018,46.742,46.7719,193494.0
2015-07-06 14:10:00,62.58,62.65,62.58,62.64,245468.0,46.7719,46.8243,46.7719,46.8168,245468.0
2015-07-06 14:15:00,62.64,62.66,62.56,62.61,175354.0,46.8168,46.8317,46.757,46.7944,175354.0
2015-07-06 14:20:00,62.61,62.64,62.59,62.6,66569.0,46.7944,46.8168,46.7794,46.7869,66569.0
2015-07-06 14:25:00,62.6,62.61,62.54,62.55,90766.0,46.7869,46.7944,46.742,46.7495,90766.0
2015-07-06 14:30:00,62.54,62.59,62.54,62.59,61530.0,46.742,46.7794,46.742,46.7794,61530.0
2015-07-06 14:35:00,62.59,62.6,62.56,62.57,74389.0,46.7794,46.7869,46.757,46.7645,74389.0
2015-07-06 14:40:00,62.57,62.59,62.52,62.52,41057.0,46.7645,46.7794,46.7271,46.7271,41057.0
2015-07-06 14:45:00,62.53,62.61,62.53,62.58,175668.0,46.7346,46.7944,46.7346,46.7719,175668.0
2015-07-06 14:50:00,62.58,62.61,62.57,62.6,103101.0,46.7719,46.7944,46.7645,46.7869,103101.0
2015-07-06 14:55:00,62.59,62.6,62.54,62.54,187182.0,46.7794,46.7869,46.742,46.742,187182.0
2015-07-06 15:00:00,62.54,62.58,62.49,62.5,130706.0,46.742,46.7719,46.7047,46.7121,130706.0
2015-07-06 15:05:00,62.5,62.56,62.49,62.54,77341.0,46.7121,46.757,46.7047,46.742,77341.0
2015-07-06 15:10:00,62.55,62.6,62.53,62.6,155163.0,46.7495,46.7869,46.7346,46.7869,155163.0
2015-07-06 15:15:00,62.6,62.63,62.56,62.57,287136.0,46.7869,46.8093,46.757,46.7645,287136.0
2015-07-06 15:20:00,62.58,62.63,62.57,62.61,311684.0,46.7719,46.8093,46.7645,46.7944,311684.0
2015-07-06 15:25:00,62.6,62.63,62.58,62.58,146086.0,46.7869,46.8093,46.7719,46.7719,146086.0
2015-07-06 15:30:00,62.59,62.66,62.58,62.64,696988.0,46.7794,46.8317,46.7719,46.8168,696988.0
2015-07-06 15:35:00,62.65,62.7,62.63,62.65,621678.0,46.8243,46.8616,46.8093,46.8243,621678.0
2015-07-06 15:40:00,62.65,62.66,62.58,62.61,280472.0,46.8243,46.8317,46.7719,46.7944,280472.0
2015-07-06 15:45:00,62.61,62.66,62.6,62.66,480418.0,46.7944,46.8317,46.7869,46.8317,480418.0
2015-07-06 15:50:00,62.66,62.75,62.66,62.73,1038352.0,46.8317,46.899,46.8317,46.884,1038352.0
2015-07-06 15:55:00,62.73,62.74,62.67,62.7,1397727.0,46.884,46.8915,46.8392,46.8616,1397727.0
2015-07-07 09:30:00,62.25,62.25,62.07,62.08,733971.0,46.5253,46.5253,46.3908,46.3982,733971.0
2015-07-07 09:35:00,62.08,62.12,62.04,62.11,714679.0,46.3982,46.4281,46.3683,46.4207,714679.0
2015-07-07 09:40:00,62.1,62.16,62.08,62.14,621023.0,46.4132,46.458,46.3982,46.4431,621023.0
2015-07-07 09:45:00,62.14,62.21,62.12,62.19,757492.0,46.4431,46.4954,46.4281,46.4805,757492.0
2015-07-07 09:50:00,62.19,62.23,62.14,62.2,532485.0,46.4805,46.5103,46.4431,46.4879,532485.0
2015-07-07 09:55:00,62.19,62.2,62.08,62.09,427136.0,46.4805,46.4879,46.3982,46.4057,427136.0
2015-07-07 10:00:00,62.09,62.12,62.06,62.08,697224.0,46.4057,46.4281,46.3833,46.3982,697224.0
2015-07-07 10:05:00,62.07,62.08,61.89,61.95,714759.0,46.3908,46.3982,46.2562,46.3011,714759.0
2015-07-07 10:10:00,61.95,62.02,61.94,61.98,425192.0,46.3011,46.3534,46.2936,46.3235,425192.0
2015-07-07 10:15:00,61.97,61.97,61.87,61.88,427044.0,46.316,46.316,46.2413,46.2488,427044.0
2015-07-07 10:20:00,61.87,61.88,61.8,61.86,646246.0,46.2413,46.2488,46.189,46.2338,646246.0
2015-07-07 10:25:00,61.86,61.86,61.73,61.74,401678.0,46.2338,46.2338,46.1367,46.1441,401678.0
2015-07-07 10:30:00,61.74,61.74,61.67,61.68,356143.0,46.1441,46.1441,46.0918,46.0993,356143.0
2015-07-07 10:35:00,61.68,61.7,61.57,61.59,378994.0,46.0993,46.1142,46.0171,46.032,378994.0
2015-07-07 10:40:00,61.59,61.61,61.52,61.58,685240.0,46.032,46.047,45.9797,46.0245,685240.0
2015-07-07 10:45:00,61.58,61.7,61.55,61.68,358277.0,46.0245,46.1142,46.0021,46.0993,358277.0
2015-07-07 10:50:00,61.67,61.78,61.63,61.77,391065.0,46.0918,46.174,46.0619,46.1665,391065.0
2015-07-07 10:55:00,61.77,61.77,61.67,61.68,401614.0,46.1665,46.1665,46.0918,46.0993,401614.0
2015-07-07 11:00:00,61.68,61.68,61.57,61.59,533157.0,46.0993,46.0993,46.0171,46.032,533157.0
2015-07-07 11:05:00,61.6,61.63,61.53,61.58,614220.0,46.0395,46.0619,45.9872,46.0245,614220.0
2015-07-07 11:10:00,61.58,61.69,61.57,61.65,376188.0,46.0245,46.1068,46.0171,46.0769,376188.0
2015-07-07 11:15:00,61.64,61.64,61.57,61.61,452307.0,46.0694,46.0694,46.0171,46.047,452307.0
2015-07-07 11:20:00,61.61,61.62,61.51,61.52,435058.0,46.047,46.0544,45.9722,45.9797,435058.0
2015-07-07 11:25:00,61.52,61.53,61.44,61.47,502939.0,45.9797,45.9872,45.9199,45.9423,502939.0
2015-07-07 11:30:00,61.46,61.51,61.43,61.5,432308.0,45.9349,45.9722,45.9124,45.9647,432308.0
2015-07-07 11:35:00,61.5,61.61,61.47,61.59,309145.0,45.9647,46.047,45.9423,46.032,309145.0
2015-07-07 11:40:00,61.58,61.72,61.56,61.7,356725.0,46.0245,46.1292,46.0096,46.1142,356725.0
2015-07-07 11:45:00,61.69,61.69,61.62,61.67,320206.0,46.1068,46.1068,46.0544,46.0918,320206.0
2015-07-07 11:50:00,61.66,61.68,61.64,61.67,471429.0,46.0843,46.0993,46.0694,46.0918,471429.0
2015-07-07 11:55:00,61.68,61.87,61.67,61.77,915598.0,46.0993,46.2413,46.0918,46.1665,915598.0
2015-07-07 12:00:00,61.77,61.78,61.71,61.77,569517.0,46.1665,46.174,46.1217,46.1665,569517.0
2015-07-07 12:05:00,61.77,61.77,61.72,61.75,182835.0,46.1665,46.1665,46.1292,46.1516,182835.0
2015-07-07 12:10:00,61.75,61.76,61.69,61.72,258848.0,46.1516,46.1591,46.1068,46.1292,258848.0
2015-07-07 12:15:00,61.71,61.72,61.66,61.66,358710.0,46.1217,46.1292,46.0843,46.0843,358710.0
2015-07-07 12:20:00,61.67,61.74,61.66,61.71,253659.0,46.0918,46.1441,46.0843,46.1217,253659.0
2015-07-07 12:25:00,61.71,61.75,61.7,61.71,477078.0,46.1217,46.1516,46.1142,46.1217,477078.0
2015-07-07 12:30:00,61.71,61.76,61.69,61.76,405028.0,46.1217,46.1591,46.1068,46.1591,405028.0
2015-07-07 12:35:00,61.76,61.82,61.72,61.8,314726.0,46.1591,46.2039,46.1292,46.189,314726.0
2015-07-07 12:40:00,61.8,61.82,61.76,61.8,351572.0,46.189,46.2039,46.1591,46.189,351572.0
2015-07-07 12:45:00,61.8,61.85,61.79,61.8,313538.0,46.189,46.2263,46.1815,46.189,313538.0
2015-07-07 12:50:00,61.8,61.86,61.79,61.86,248569.0,46.189,46.2338,46.1815,46.2338,248569.0
2015-07-07 12:55:00,61.86,61.94,61.83,61.92,434121.0,46.2338,46.2936,46.2114,46.2787,434121.0
2015-07-07 13:00:00,61.92,61.96,61.87,61.89,422152.0,46.2787,46.3086,46.2413,46.2562,422152.0
2015-07-07 13:05:00,61.89,61.89,61.83,61.88,157543.0,46.2562,46.2562,46.2114,46.2488,157543.0
2015-07-07 13:10:00,61.88,62.08,61.86,62.06,683171.0,46.2488,46.3982,46.2338,46.3833,683171.0
2015-07-07 13:15:00,62.06,62.07,61.95,62.03,361588.0,46.3833,46.3908,46.3011,46.3609,361588.0
2015-07-07 13:20:00,62.02,62.05,61.96,62.04,236967.0,46.3534,46.3758,46.3086,46.3683,236967.0
2015-07-07 13:25:00,62.05,62.1,62.02,62.07,133252.0,46.3758,46.4132,46.3534,46.3908,133252.0
2015-07-07 13:30:00,62.07,62.09,62.02,62.07,227026.0,46.3908,46.4057,46.3534,46.3908,227026.0
2015-07-07 13:35:00,62.07,62.11,62.06,62.11,181356.0,46.3908,46.4207,46.3833,46.4207,181356.0
2015-07-07 13:40:00,62.11,62.18,62.07,62.16,338894.0,46.4207,46.473,46.3908,46.458,338894.0
2015-07-07 13:45:00,62.17,62.18,62.14,62.15,527238.0,46.4655,46.473,46.4431,46.4506,527238.0
2015-07-07 13:50:00,62.15,62.16,62.1,62.1,133211.0,46.4506,46.458,46.4132,46.4132,133211.0
2015-07-07 13:55:00,62.1,62.13,62.07,62.12,157637.0,46.4132,46.4356,46.3908,46.4281,157637.0
2015-07-07 14:00:00,62.12,62.15,62.11,62.15,87245.0,46.4281,46.4506,46.4207,46.4506,87245.0
2015-07-07 14:05:00,62.14,62.15,62.1,62.12,98608.0,46.4431,46.4506,46.4132,46.4281,98608.0
2015-07-07 14:10:00,62.11,62.16,62.11,62.14,84173.0,46.4207,46.458,46.4207,46.4431,84173.0
2015-07-07 14:15:00,62.13,62.14,62.05,62.06,170424.0,46.4356,46.4431,46.3758,46.3833,170424.0
2015-07-07 14:20:00,62.06,62.08,62.02,62.04,196101.0,46.3833,46.3982,46.3534,46.3683,196101.0
2015-07-07 14:25:00,62.03,62.08,62.02,62.04,161595.0,46.3609,46.3982,46.3534,46.3683,161595.0
2015-07-07 14:30:00,62.04,62.09,62.02,62.07,121522.0,46.3683,46.4057,46.3534,46.3908,121522.0
2015-07-07 14:35:00,62.06,62.14,62.06,62.13,117023.0,46.3833,46.4431,46.3833,46.4356,117023.0
2015-07-07 14:40:00,62.13,62.35,62.12,62.35,1399171.0,46.4356,46.6,46.4281,46.6,1399171.0
2015-07-07 14:45:00,62.35,62.41,62.32,62.33,1114475.0,46.6,46.6449,46.5776,46.5851,1114475.0
2015-07-07 14:50:00,62.34,62.36,62.3,62.34,160307.0,46.5926,46.6075,46.5627,46.5926,160307.0
2015-07-07 14:55:00,62.34,62.42,62.31,62.39,214774.0,46.5926,46.6524,46.5701,46.6299,214774.0
2015-07-07 15:00:00,62.4,62.43,62.35,62.38,211955.0,46.6374,46.6598,46.6,46.6225,211955.0
2015-07-07 15:05:00,62.38,62.45,62.36,62.45,323415.0,46.6225,46.6748,46.6075,46.6748,323415.0
2015-07-07 15:10:00,62.46,62.51,62.43,62.5,166558.0,46.6822,46.7196,46.6598,46.7121,166558.0
2015-07-07 15:15:00,62.5,62.6,62.47,62.59,554713.0,46.7121,46.7869,46.6897,46.7794,554713.0
2015-07-07 15:20:00,62.58,62.68,62.53,62.68,472058.0,46.7719,46.8467,46.7346,46.8467,472058.0
2015-07-07 15:25:00,62.68,62.8,62.64,62.73,728992.0,46.8467,46.9364,46.8168,46.884,728992.0
2015-07-07 15:30:00,62.74,62.82,62.73,62.76,459483.0,46.8915,46.9513,46.884,46.9065,459483.0
2015-07-07 15:35:00,62.76,62.79,62.73,62.76,520786.0,46.9065,46.9289,46.884,46.9065,520786.0
2015-07-07 15:40:00,62.76,62.76,62.65,62.67,372450.0,46.9065,46.9065,46.8243,46.8392,372450.0
2015-07-07 15:45:00,62.67,62.69,62.63,62.67,372258.0,46.8392,46.8541,46.8093,46.8392,372258.0
2015-07-07 15:50:00,62.68,62.73,62.67,62.72,370477.0,46.8467,46.884,46.8392,46.8766,370477.0
2015-07-07 15:55:00,62.71,62.73,62.65,62.72,1501181.0,46.8691,46.884,46.8243,46.8766,1501181.0
2015-07-08 09:30:00,61.72,61.75,61.59,61.75,579223.0,46.1292,46.1516,46.032,46.1516,579223.0
2015-07-08 09:35:00,61.76,61.76,61.68,61.72,597993.0,46.1591,46.1591,46.0993,46.1292,597993.0
2015-07-08 09:40:00,61.72,61.72,61.61,61.68,494477.0,46.1292,46.1292,46.047,46.0993,494477.0
2015-07-08 09:45:00,61.68,61.68,61.56,61.57,687495.0,46.0993,46.0993,46.0096,46.0171,687495.0
2015-07-08 09:50:00,61.57,61.58,61.49,61.54,1189952.0,46.0171,46.0245,45.9573,45.9946,1189952.0
2015-07-08 09:55:00,61.54,61.57,61.45,61.46,576973.0,45.9946,46.0171,45.9274,45.9349,576973.0
2015-07-08 10:00:00,61.46,61.46,61.34,61.37,340891.0,45.9349,45.9349,45.8452,45.8676,340891.0
2015-07-08 10:05:00,61.37,61.48,61.32,61.47,282315.0,45.8676,45.9498,45.8302,45.9423,282315.0
2015-07-08 10:10:00,61.47,61.47,61.41,61.45,464115.0,45.9423,45.9423,45.8975,45.9274,464115.0
2015-07-08 10:15:00,61.45,61.47,61.39,61.47,284971.0,45.9274,45.9423,45.8825,45.9423,284971.0
2015-07-08 10:20:00,61.46,61.49,61.44,61.48,297234.0,45.9349,45.9573,45.9199,45.9498,297234.0
2015-07-08 10:25:00,61.47,61.5,61.44,61.5,293199.0,45.9423,45.9647,45.9199,45.9647,293199.0
2015-07-08 10:30:00,61.5,61.5,61.34,61.34,627805.0,45.9647,45.9647,45.8452,45.8452,627805.0
2015-07-08 10:35:00,61.34,61.47,61.33,61.45,632972.0,45.8452,45.9423,45.8377,45.9274,632972.0
2015-07-08 10:40:00,61.45,61.5,61.41,61.48,368484.0,45.9274,45.9647,45.8975,45.9498,368484.0
2015-07-08 10:45:00,61.48,61.57,61.45,61.54,540894.0,45.9498,46.0171,45.9274,45.9946,540894.0
2015-07-08 10:50:00,61.55,61.61,61.55,61.59,417365.0,46.0021,46.047,46.0021,46.032,417365.0
2015-07-08 10:55:00,61.59,61.68,61.58,61.65,464305.0,46.032,46.0993,46.0245,46.0769,464305.0
2015-07-08 11:00:00,61.65,61.66,61.59,61.6,272661.0,46.0769,46.0843,46.032,46.0395,272661.0
2015-07-08 11:05:00,61.59,61.62,61.57,61.58,308715.0,46.032,46.0544,46.0171,46.0245,308715.0
2015-07-08 11:10:00,61.58,61.62,61.55,61.58,248299.0,46.0245,46.0544,46.0021,46.0245,248299.0
2015-07-08 11:15:00,61.59,61.62,61.56,61.61,234403.0,46.032,46.0544,46.0096,46.047,234403.0
2015-07-08 11:20:00,61.61,61.64,61.56,61.56,213654.0,46.047,46.0694,46.0096,46.0096,213654.0
2015-07-08 11:25:00,61.57,61.62,61.56,61.59,511096.0,46.0171,46.0544,46.0096,46.032,511096.0
2015-07-08 11:30:00,61.59,61.63,61.55,61.55,193113.0,46.032,46.0619,46.0021,46.0021,193113.0
2015-07-08 11:35:00,61.55,61.58,61.51,61.54,246809.0,46.0021,46.0245,45.9722,45.9946,246809.0
2015-07-08 11:40:00,61.55,61.55,61.49,61.53,146470.0,46.0021,46.0021,45.9573,45.9872,146470.0
2015-07-08 11:45:00,61.54,61.56,61.5,61.52,177901.0,45.9946,46.0096,45.9647,45.9797,177901.0
2015-07-08 11:50:00,61.51,61.51,61.46,61.51,631106.0,45.9722,45.9722,45.9349,45.9722,631106.0
2015-07-08 11:55:00,61.51,61.54,61.45,61.53,539226.0,45.9722,45.9946,45.9274,45.9872,539226.0
2015-07-08 12:00:00,61.53,61.56,61.5,61.54,182505.0,45.9872,46.0096,45.9647,45.9946,182505.0
2015-07-08 12:05:00,61.53,61.55,61.5,61.51,241082.0,45.9872,46.0021,45.9647,45.9722,241082.0
2015-07-08 12:10:00,61.5,61.51,61.45,61.49,199530.0,45.9647,45.9722,45.9274,45.9573,199530.0
2015-07-08 12:15:00,61.5,61.5,61.45,61.49,175900.0,45.9647,45.9647,45.9274,45.9573,175900.0
2015-07-08 12:20:00,61.5,61.57,61.49,61.52,129801.0,45.9647,46.0171,45.9573,45.9797,129801.0
2015-07-08 12:25:00,61.52,61.54,61.49,61.52,77893.0,45.9797,45.9946,45.9573,45.9797,77893.0
2015-07-08 12:30:00,61.51,61.52,61.44,61.44,104181.0,45.9722,45.9797,45.9199,45.9199,104181.0
2015-07-08 12:35:00,61.44,61.46,61.41,61.42,105399.0,45.9199,45.9349,45.8975,45.905,105399.0
2015-07-08 12:40:00,61.42,61.44,61.4,61.41,95409.0,45.905,45.9199,45.89,45.8975,95409.0
2015-07-08 12:45:00,61.41,61.44,61.38,61.43,117901.0,45.8975,45.9199,45.8751,45.9124,117901.0
2015-07-08 12:50:00,61.44,61.45,61.4,61.42,85966.0,45.9199,45.9274,45.89,45.905,85966.0
2015-07-08 12:55:00,61.42,61.49,61.4,61.48,115275.0,45.905,45.9573,45.89,45.9498,115275.0
2015-07-08 13:00:00,61.48,61.49,61.42,61.42,86235.0,45.9498,45.9573,45.905,45.905,86235.0
2015-07-08 13:05:00,61.42,61.44,61.4,61.43,141746.0,45.905,45.9199,45.89,45.9124,141746.0
2015-07-08 13:10:00,61.43,61.55,61.42,61.44,285163.0,45.9124,46.0021,45.905,45.9199,285163.0
2015-07-08 13:15:00,61.44,61.45,61.39,61.41,152198.0,45.9199,45.9274,45.8825,45.8975,152198.0
2015-07-08 13:20:00,61.42,61.42,61.36,61.39,117657.0,45.905,45.905,45.8601,45.8825,117657.0
2015-07-08 13:25:00,61.4,61.45,61.39,61.44,236237.0,45.89,45.9274,45.8825,45.9199,236237.0
2015-07-08 13:30:00,61.44,61.45,61.39,61.41,126148.0,45.9199,45.9274,45.8825,45.8975,126148.0
2015-07-08 13:35:00,61.4,61.42,61.38,61.39,66507.0,45.89,45.905,45.8751,45.8825,66507.0
2015-07-08 13:40:00,61.39,61.43,61.38,61.43,80691.0,45.8825,45.9124,45.8751,45.9124,80691.0
2015-07-08 13:45:00,61.43,61.45,61.41,61.44,100789.0,45.9124,45.9274,45.8975,45.9199,100789.0
2015-07-08 13:50:00,61.43,61.45,61.4,61.43,105582.0,45.9124,45.9274,45.89,45.9124,105582.0
2015-07-08 13:55:00,61.43,61.47,61.42,61.44,122997.0,45.9124,45.9423,45.905,45.9199,122997.0
2015-07-08 14:00:00,61.43,61.44,61.35,61.4,306037.0,45.9124,45.9199,45.8526,45.89,306037.0
2015-07-08 14:05:00,61.39,61.47,61.35,61.4,430034.0,45.8825,45.9423,45.8526,45.89,430034.0
2015-07-08 14:10:00,61.4,61.45,61.38,61.43,123669.0,45.89,45.9274,45.8751,45.9124,123669.0
2015-07-08 14:15:00,61.43,61.48,61.34,61.35,231158.0,45.9124,45.9498,45.8452,45.8526,231158.0
2015-07-08 14:20:00,61.35,61.38,61.31,61.38,1450708.0,45.8526,45.8751,45.8227,45.8751,1450708.0
2015-07-08 14:25:00,61.37,61.41,61.36,61.37,1097687.0,45.8676,45.8975,45.8601,45.8676,1097687.0
2015-07-08 14:30:00,61.36,61.37,61.31,61.32,275584.0,45.8601,45.8676,45.8227,45.8302,275584.0
2015-07-08 14:35:00,61.32,61.33,61.28,61.28,98045.0,45.8302,45.8377,45.8003,45.8003,98045.0
2015-07-08 14:40:00,61.29,61.31,61.25,61.26,201884.0,45.8078,45.8227,45.7779,45.7854,201884.0
2015-07-08 14:45:00,61.25,61.26,61.14,61.15,237113.0,45.7779,45.7854,45.6957,45.7032,237113.0
2015-07-08 14:50:00,61.15,61.18,61.12,61.18,241954.0,45.7032,45.7256,45.6807,45.7256,241954.0
2015-07-08 14:55:00,61.18,61.26,61.16,61.17,411738.0,45.7256,45.7854,45.7106,45.7181,411738.0
2015-07-08 15:00:00,61.17,61.29,61.16,61.21,312640.0,45.7181,45.8078,45.7106,45.748,312640.0
2015-07-08 15:05:00,61.21,61.29,61.21,61.28,200551.0,45.748,45.8078,45.748,45.8003,200551.0
2015-07-08 15:10:00,61.28,61.36,61.27,61.34,384733.0,45.8003,45.8601,45.7928,45.8452,384733.0
2015-07-08 15:15:00,61.33,61.37,61.26,61.27,200762.0,45.8377,45.8676,45.7854,45.7928,200762.0
2015-07-08 15:20:00,61.28,61.31,61.24,61.26,152605.0,45.8003,45.8227,45.7704,45.7854,152605.0
2015-07-08 15:25:00,61.26,61.29,61.2,61.21,392308.0,45.7854,45.8078,45.7405,45.748,392308.0
2015-07-08 15:30:00,61.2,61.3,61.2,61.26,333102.0,45.7405,45.8153,45.7405,45.7854,333102.0
2015-07-08 15:35:00,61.26,61.34,61.22,61.32,835014.0,45.7854,45.8452,45.7555,45.8302,835014.0
2015-07-08 15:40:00,61.32,61.41,61.31,61.35,899620.0,45.8302,45.8975,45.8227,45.8526,899620.0
2015-07-08 15:45:00,61.35,61.35,61.28,61.34,642793.0,45.8526,45.8526,45.8003,45.8452,642793.0
2015-07-08 15:50:00,61.34,61.35,61.3,61.33,1090396.0,45.8452,45.8526,45.8153,45.8377,1090396.0
2015-07-08 15:55:00,61.33,61.33,61.23,61.24,3158022.0,45.8377,45.8377,45.763,45.7704,3158022.0
2015-07-09 09:30:00,62.65,62.7,62.61,62.7,531639.0,46.8243,46.8616,46.7944,46.8616,531639.0
2015-07-09 09:35:00,62.7,62.71,62.63,62.64,875985.0,46.8616,46.8691,46.8093,46.8168,875985.0
2015-07-09 09:40:00,62.64,62.66,62.6,62.63,430049.0,46.8168,46.8317,46.7869,46.8093,430049.0
2015-07-09 09:45:00,62.63,62.66,62.59,62.65,525769.0,46.8093,46.8317,46.7794,46.8243,525769.0
2015-07-09 09:50:00,62.65,62.67,62.59,62.62,364076.0,46.8243,46.8392,46.7794,46.8018,364076.0
2015-07-09 09:55:00,62.61,62.65,62.55,62.65,428215.0,46.7944,46.8243,46.7495,46.8243,428215.0
2015-07-09 10:00:00,62.65,62.72,62.64,62.67,264517.0,46.8243,46.8766,46.8168,46.8392,264517.0
2015-07-09 10:05:00,62.68,62.69,62.57,62.58,204048.0,46.8467,46.8541,46.7645,46.7719,204048.0
2015-07-09 10:10:00,62.59,62.61,62.54,62.58,120612.0,46.7794,46.7944,46.742,46.7719,120612.0
2015-07-09 10:15:00,62.58,62.58,62.48,62.49,194849.0,46.7719,46.7719,46.6972,46.7047,194849.0
2015-07-09 10:20:00,62.48,62.49,62.46,62.48,151078.0,46.6972,46.7047,46.6822,46.6972,151078.0
2015-07-09 10:25:00,62.47,62.47,62.35,62.36,303835.0,46.6897,46.6897,46.6,46.6075,303835.0
2015-07-09 10:30:00,62.36,62.44,62.35,62.4,206603.0,46.6075,46.6673,46.6,46.6374,206603.0
2015-07-09 10:35:00,62.41,62.43,62.37,62.37,108494.0,46.6449,46.6598,46.615,46.615,108494.0
2015-07-09 10:40:00,62.36,62.42,62.33,62.41,149947.0,46.6075,46.6524,46.5851,46.6449,149947.0
2015-07-09 10:45:00,62.41,62.44,62.38,62.44,198325.0,46.6449,46.6673,46.6225,46.6673,198325.0
2015-07-09 10:50:00,62.44,62.47,62.41,62.46,280311.0,46.6673,46.6897,46.6449,46.6822,280311.0
2015-07-09 10:55:00,62.47,62.56,62.46,62.56,150936.0,46.6897,46.757,46.6822,46.757,150936.0
2015-07-09 11:00:00,62.55,62.61,62.51,62.53,185986.0,46.7495,46.7944,46.7196,46.7346,185986.0
2015-07-09 11:05:00,62.52,62.63,62.5,62.62,156152.0,46.7271,46.8093,46.7121,46.8018,156152.0
2015-07-09 11:10:00,62.63,62.67,62.61,62.62,214169.0,46.8093,46.8392,46.7944,46.8018,214169.0
2015-07-09 11:15:00,62.62,62.63,62.57,62.6,338678.0,46.8018,46.8093,46.7645,46.7869,338678.0
2015-07-09 11:20:00,62.59,62.6,62.52,62.59,276321.0,46.7794,46.7869,46.7271,46.7794,276321.0
2015-07-09 11:25:00,62.6,62.6,62.5,62.52,259818.0,46.7869,46.7869,46.7121,46.7271,259818.0
2015-07-09 11:30:00,62.52,62.55,62.51,62.51,167094.0,46.7271,46.7495,46.7196,46.7196,167094.0
2015-07-09 11:35:00,62.51,62.51,62.46,62.48,112744.0,46.7196,46.7196,46.6822,46.6972,112744.0
2015-07-09 11:40:00,62.49,62.51,62.45,62.49,243657.0,46.7047,46.7196,46.6748,46.7047,243657.0
2015-07-09 11:45:00,62.48,62.52,62.46,62.49,66433.0,46.6972,46.7271,46.6822,46.7047,66433.0
2015-07-09 11:50:00,62.49,62.49,62.44,62.45,62213.0,46.7047,46.7047,46.6673,46.6748,62213.0
2015-07-09 11:55:00,62.46,62.46,62.37,62.39,89607.0,46.6822,46.6822,46.615,46.6299,89607.0
2015-07-09 12:00:00,62.37,62.44,62.36,62.4,245827.0,46.615,46.6673,46.6075,46.6374,245827.0
2015-07-09 12:05:00,62.4,62.4,62.31,62.32,40592.0,46.6374,46.6374,46.5701,46.5776,40592.0
2015-07-09 12:10:00,62.31,62.34,62.31,62.33,69901.0,46.5701,46.5926,46.5701,46.5851,69901.0
2015-07-09 12:15:00,62.32,62.4,62.31,62.4,84169.0,46.5776,46.6374,46.5701,46.6374,84169.0
2015-07-09 12:20:00,62.39,62.39,62.32,62.32,91961.0,46.6299,46.6299,46.5776,46.5776,91961.0
2015-07-09 12:25:00,62.32,62.32,62.26,62.26,500532.0,46.5776,46.5776,46.5328,46.5328,500532.0
2015-07-09 12:30:00,62.26,62.31,62.25,62.3,121873.0,46.5328,46.5701,46.5253,46.5627,121873.0
2015-07-09 12:35:00,62.3,62.31,62.23,62.23,56704.0,46.5627,46.5701,46.5103,46.5103,56704.0
2015-07-09 12:40:00,62.24,62.26,62.22,62.26,73012.0,46.5178,46.5328,46.5029,46.5328,73012.0
2015-07-09 12:45:00,62.26,62.33,62.26,62.29,124298.0,46.5328,46.5851,46.5328,46.5552,124298.0
2015-07-09 12:50:00,62.29,62.34,62.28,62.33,178234.0,46.5552,46.5926,46.5477,46.5851,178234.0
2015-07-09 12:55:00,62.33,62.35,62.31,62.33,60564.0,46.5851,46.6,46.5701,46.5851,60564.0
2015-07-09 13:00:00,62.33,62.35,62.29,62.31,106738.0,46.5851,46.6,46.5552,46.5701,106738.0
2015-07-09 13:05:00,62.3,62.31,62.25,62.29,116749.0,46.5627,46.5701,46.5253,46.5552,116749.0
2015-07-09 13:10:00,62.29,62.3,62.27,62.28,187380.0,46.5552,46.5627,46.5402,46.5477,187380.0
2015-07-09 13:15:00,62.29,62.29,62.25,62.26,315492.0,46.5552,46.5552,46.5253,46.5328,315492.0
2015-07-09 13:20:00,62.25,62.26,62.17,62.22,245490.0,46.5253,46.5328,46.4655,46.5029,245490.0
2015-07-09 13:25:00,62.22,62.26,62.15,62.16,73404.0,46.5029,46.5328,46.4506,46.458,73404.0
2015-07-09 13:30:00,62.17,62.19,62.14,62.19,66940.0,46.4655,46.4805,46.4431,46.4805,66940.0
2015-07-09 13:35:00,62.18,62.26,62.17,62.25,99252.0,46.473,46.5328,46.4655,46.5253,99252.0
2015-07-09 13:40:00,62.24,62.25,62.19,62.21,94838.0,46.5178,46.5253,46.4805,46.4954,94838.0
2015-07-09 13:45:00,62.22,62.24,62.19,62.21,58894.0,46.5029,46.5178,46.4805,46.4954,58894.0
2015-07-09 13:50:00,62.21,62.23,62.17,62.19,63131.0,46.4954,46.5103,46.4655,46.4805,63131.0
2015-07-09 13:55:00,62.19,62.26,62.18,62.25,112655.0,46.4805,46.5328,46.473,46.5253,112655.0
2015-07-09 14:00:00,62.24,62.26,62.23,62.25,77375.0,46.5178,46.5328,46.5103,46.5253,77375.0
2015-07-09 14:05:00,62.25,62.26,62.2,62.21,107791.0,46.5253,46.5328,46.4879,46.4954,107791.0
2015-07-09 14:10:00,62.2,62.23,62.17,62.19,194142.0,46.4879,46.5103,46.4655,46.4805,194142.0
2015-07-09 14:15:00,62.19,62.2,62.16,62.17,85222.0,46.4805,46.4879,46.458,46.4655,85222.0
2015-07-09 14:20:00,62.17,62.18,62.15,62.15,72695.0,46.4655,46.473,46.4506,46.4506,72695.0
2015-07-09 14:25:00,62.16,62.17,62.13,62.17,108581.0,46.458,46.4655,46.4356,46.4655,108581.0
2015-07-09 14:30:00,62.17,62.18,62.13,62.15,89313.0,46.4655,46.473,46.4356,46.4506,89313.0
2015-07-09 14:35:00,62.16,62.2,62.15,62.17,121296.0,46.458,46.4879,46.4506,46.4655,121296.0
2015-07-09 14:40:00,62.18,62.21,62.15,62.2,124543.0,46.473,46.4954,46.4506,46.4879,124543.0
2015-07-09 14:45:00,62.19,62.21,62.14,62.14,376144.0,46.4805,46.4954,46.4431,46.4431,376144.0
2015-07-09 14:50:00,62.14,62.29,62.14,62.28,364347.0,46.4431,46.5552,46.4431,46.5477,364347.0
2015-07-09 14:55:00,62.28,62.33,62.26,62.29,135545.0,46.5477,46.5851,46.5328,46.5552,135545.0
2015-07-09 15:00:00,62.29,62.35,62.28,62.35,222005.0,46.5552,46.6,46.5477,46.6,222005.0
2015-07-09 15:05:00,62.34,62.38,62.32,62.37,254672.0,46.5926,46.6225,46.5776,46.615,254672.0
2015-07-09 15:10:00,62.37,62.39,62.34,62.37,145145.0,46.615,46.6299,46.5926,46.615,145145.0
2015-07-09 15:15:00,62.37,62.37,62.34,62.37,103143.0,46.615,46.615,46.5926,46.615,103143.0
2015-07-09 15:20:00,62.36,62.36,62.32,62.35,174889.0,46.6075,46.6075,46.5776,46.6,174889.0
2015-07-09 15:25:00,62.34,62.35,62.28,62.28,150269.0,46.5926,46.6,46.5477,46.5477,150269.0
2015-07-09 15:30:00,62.28,62.32,62.24,62.25,205528.0,46.5477,46.5776,46.5178,46.5253,205528.0
2015-07-09 15:35:00,62.25,62.27,62.21,62.25,500037.0,46.5253,46.5402,46.4954,46.5253,500037.0
2015-07-09 15:40:00,62.25,62.33,62.24,62.3,780110.0,46.5253,46.5851,46.5178,46.5627,780110.0
2015-07-09 15:45:00,62.3,62.31,62.27,62.28,637279.0,46.5627,46.5701,46.5402,46.5477,637279.0
2015-07-09 15:50:00,62.28,62.28,62.22,62.23,389962.0,46.5477,46.5477,46.5029,46.5103,389962.0
2015-07-09 15:55:00,62.24,62.29,62.23,62.26,1371111.0,46.5178,46.5552,46.5103,46.5328,1371111.0
2015-07-10 09:30:00,64.18,64.2,64.05,64.08,845095.0,47.9678,47.9827,47.8706,47.893,845095.0
2015-07-10 09:35:00,64.08,64.09,63.99,63.99,404715.0,47.893,47.9005,47.8258,47.8258,404715.0
2015-07-10 09:40:00,63.99,64.02,63.96,64.02,584300.0,47.8258,47.8482,47.8033,47.8482,584300.0
2015-07-10 09:45:00,64.02,64.05,64.0,64.03,655023.0,47.8482,47.8706,47.8332,47.8557,655023.0
2015-07-10 09:50:00,64.03,64.05,63.99,64.0,138383.0,47.8557,47.8706,47.8258,47.8332,138383.0
2015-07-10 09:55:00,64.0,64.01,63.95,63.96,206967.0,47.8332,47.8407,47.7959,47.8033,206967.0
2015-07-10 10:00:00,63.96,64.03,63.95,64.01,728976.0,47.8033,47.8557,47.7959,47.8407,728976.0
2015-07-10 10:05:00,64.02,64.06,64.01,64.02,720123.0,47.8482,47.8781,47.8407,47.8482,720123.0
2015-07-10 10:10:00,64.03,64.04,64.0,64.03,207065.0,47.8557,47.8631,47.8332,47.8557,207065.0
2015-07-10 10:15:00,64.04,64.06,63.98,63.99,275893.0,47.8631,47.8781,47.8183,47.8258,275893.0
2015-07-10 10:20:00,63.98,63.99,63.94,63.97,287264.0,47.8183,47.8258,47.7884,47.8108,287264.0
2015-07-10 10:25:00,63.96,63.97,63.94,63.96,222025.0,47.8033,47.8108,47.7884,47.8033,222025.0
2015-07-10 10:30:00,63.96,63.99,63.94,63.97,114128.0,47.8033,47.8258,47.7884,47.8108,114128.0
2015-07-10 10:35:00,63.97,63.99,63.95,63.97,195538.0,47.8108,47.8258,47.7959,47.8108,195538.0
2015-07-10 10:40:00,63.96,63.97,63.87,63.9,297452.0,47.8033,47.8108,47.7361,47.7585,297452.0
2015-07-10 10:45:00,63.89,63.9,63.86,63.89,135677.0,47.751,47.7585,47.7286,47.751,135677.0
2015-07-10 10:50:00,63.9,63.96,63.89,63.94,133457.0,47.7585,47.8033,47.751,47.7884,133457.0
2015-07-10 10:55:00,63.94,64.0,63.94,63.97,81585.0,47.7884,47.8332,47.7884,47.8108,81585.0
2015-07-10 11:00:00,63.97,64.03,63.97,64.0,295236.0,47.8108,47.8557,47.8108,47.8332,295236.0
2015-07-10 11:05:00,64.0,64.04,63.99,64.03,142964.0,47.8332,47.8631,47.8258,47.8557,142964.0
2015-07-10 11:10:00,64.02,64.07,64.01,64.03,292431.0,47.8482,47.8856,47.8407,47.8557,292431.0
2015-07-10 11:15:00,64.03,64.05,64.0,64.03,186588.0,47.8557,47.8706,47.8332,47.8557,186588.0
2015-07-10 11:20:00,64.03,64.05,63.99,64.03,150067.0,47.8557,47.8706,47.8258,47.8557,150067.0
2015-07-10 11:25:00,64.03,64.04,63.97,64.0,311398.0,47.8557,47.8631,47.8108,47.8332,311398.0
2015-07-10 11:30:00,64.0,64.01,63.9,63.92,244581.0,47.8332,47.8407,47.7585,47.7734,244581.0
2015-07-10 11:35:00,63.92,63.96,63.9,63.95,145341.0,47.7734,47.8033,47.7585,47.7959,145341.0
2015-07-10 11:40:00,63.95,64.05,63.93,64.05,321611.0,47.7959,47.8706,47.7809,47.8706,321611.0
2015-07-10 11:45:00,64.04,64.17,64.02,64.13,672539.0,47.8631,47.9603,47.8482,47.9304,672539.0
2015-07-10 11:50:00,64.13,64.19,64.13,64.14,204644.0,47.9304,47.9752,47.9304,47.9379,204644.0
2015-07-10 11:55:00,64.15,64.17,64.12,64.14,219746.0,47.9453,47.9603,47.9229,47.9379,219746.0
2015-07-10 12:00:00,64.14,64.18,64.13,64.17,546533.0,47.9379,47.9678,47.9304,47.9603,546533.0
2015-07-10 12:05:00,64.17,64.19,64.15,64.19,122757.0,47.9603,47.9752,47.9453,47.9752,122757.0
2015-07-10 12:10:00,64.19,64.23,64.18,64.23,191013.0,47.9752,48.0051,47.9678,48.0051,191013.0
2015-07-10 12:15:00,64.22,64.22,64.18,64.18,84332.0,47.9977,47.9977,47.9678,47.9678,84332.0
2015-07-10 12:20:00,64.19,64.22,64.17,64.18,60471.0,47.9752,47.9977,47.9603,47.9678,60471.0
2015-07-10 12:25:00,64.17,64.21,64.17,64.2,36620.0,47.9603,47.9902,47.9603,47.9827,36620.0
2015-07-10 12:30:00,64.21,64.22,64.04,64.06,356112.0,47.9902,47.9977,47.8631,47.8781,356112.0
2015-07-10 12:35:00,64.05,64.08,64.02,64.05,101447.0,47.8706,47.893,47.8482,47.8706,101447.0
2015-07-10 12:40:00,64.06,64.07,64.01,64.04,111003.0,47.8781,47.8856,47.8407,47.8631,111003.0
2015-07-10 12:45:00,64.03,64.07,64.02,64.04,112962.0,47.8557,47.8856,47.8482,47.8631,112962.0
2015-07-10 12:50:00,64.05,64.1,64.03,64.09,236131.0,47.8706,47.908,47.8557,47.9005,236131.0
2015-07-10 12:55:00,64.09,64.1,64.07,64.08,65395.0,47.9005,47.908,47.8856,47.893,65395.0
2015-07-10 13:00:00,64.09,64.11,64.07,64.1,163851.0,47.9005,47.9154,47.8856,47.908,163851.0
2015-07-10 13:05:00,64.09,64.12,64.07,64.08,135797.0,47.9005,47.9229,47.8856,47.893,135797.0
2015-07-10 13:10:00,64.08,64.08,64.05,64.06,275231.0,47.893,47.893,47.8706,47.8781,275231.0
2015-07-10 13:15:00,64.06,64.07,63.96,63.96,179432.0,47.8781,47.8856,47.8033,47.8033,179432.0
2015-07-10 13:20:00,63.96,64.01,63.94,64.01,210173.0,47.8033,47.8407,47.7884,47.8407,210173.0
2015-07-10 13:25:00,64.0,64.03,63.99,64.0,118458.0,47.8332,47.8557,47.8258,47.8332,118458.0
2015-07-10 13:30:00,64.0,64.05,63.99,64.03,91907.0,47.8332,47.8706,47.8258,47.8557,91907.0
2015-07-10 13:35:00,64.04,64.07,64.04,64.06,143576.0,47.8631,47.8856,47.8631,47.8781,143576.0
2015-07-10 13:40:00,64.06,64.06,64.02,64.05,272852.0,47.8781,47.8781,47.8482,47.8706,272852.0
2015-07-10 13:45:00,64.06,64.06,64.0,64.0,119590.0,47.8781,47.8781,47.8332,47.8332,119590.0
2015-07-10 13:50:00,63.99,64.03,63.99,64.0,123603.0,47.8258,47.8557,47.8258,47.8332,123603.0
2015-07-10 13:55:00,64.0,64.04,63.99,64.03,178044.0,47.8332,47.8631,47.8258,47.8557,178044.0
2015-07-10 14:00:00,64.03,64.09,64.02,64.08,299552.0,47.8557,47.9005,47.8482,47.893,299552.0
2015-07-10 14:05:00,64.09,64.1,64.06,64.08,105096.0,47.9005,47.908,47.8781,47.893,105096.0
2015-07-10 14:10:00,64.09,64.14,64.08,64.13,272987.0,47.9005,47.9379,47.893,47.9304,272987.0
2015-07-10 14:15:00,64.13,64.15,64.12,64.15,127378.0,47.9304,47.9453,47.9229,47.9453,127378.0
2015-07-10 14:20:00,64.15,64.16,64.12,64.13,136862.0,47.9453,47.9528,47.9229,47.9304,136862.0
2015-07-10 14:25:00,64.12,64.17,64.11,64.12,211973.0,47.9229,47.9603,47.9154,47.9229,211973.0
2015-07-10 14:30:00,64.13,64.19,64.12,64.18,170484.0,47.9304,47.9752,47.9229,47.9678,170484.0
2015-07-10 14:35:00,64.17,64.2,64.16,64.2,72102.0,47.9603,47.9827,47.9528,47.9827,72102.0
2015-07-10 14:40:00,64.2,64.26,64.19,64.25,95348.0,47.9827,48.0276,47.9752,48.0201,95348.0
2015-07-10 14:45:00,64.24,64.27,64.23,64.27,194475.0,48.0126,48.035,48.0051,48.035,194475.0
2015-07-10 14:50:00,64.27,64.29,64.25,64.27,225326.0,48.035,48.05,48.0201,48.035,225326.0
2015-07-10 14:55:00,64.28,64.31,64.27,64.28,269656.0,48.0425,48.0649,48.035,48.0425,269656.0
2015-07-10 15:00:00,64.28,64.3,64.25,64.25,136654.0,48.0425,48.0575,48.0201,48.0201,136654.0
2015-07-10 15:05:00,64.26,64.3,64.25,64.29,159292.0,48.0276,48.0575,48.0201,48.05,159292.0
2015-07-10 15:10:00,64.28,64.33,64.28,64.33,184360.0,48.0425,48.0799,48.0425,48.0799,184360.0
2015-07-10 15:15:00,64.33,64.39,64.32,64.38,348053.0,48.0799,48.1247,48.0724,48.1172,348053.0
2015-07-10 15:20:00,64.38,64.39,64.36,64.38,238115.0,48.1172,48.1247,48.1023,48.1172,238115.0
2015-07-10 15:25:00,64.38,64.38,64.31,64.31,525537.0,48.1172,48.1172,48.0649,48.0649,525537.0
2015-07-10 15:30:00,64.31,64.31,64.27,64.28,643661.0,48.0649,48.0649,48.035,48.0425,643661.0
2015-07-10 15:35:00,64.28,64.28,64.23,64.27,760140.0,48.0425,48.0425,48.0051,48.035,760140.0
2015-07-10 15:40:00,64.27,64.31,64.25,64.31,1151747.0,48.035,48.0649,48.0201,48.0649,1151747.0
2015-07-10 15:45:00,64.3,64.33,64.29,64.31,625555.0,48.0575,48.0799,48.05,48.0649,625555.0
2015-07-10 15:50:00,64.3,64.33,64.26,64.27,1552271.0,48.0575,48.0799,48.0276,48.035,1552271.0
2015-07-10 15:55:00,64.27,64.33,64.26,64.3,2032088.0,48.035,48.0799,48.0276,48.0575,2032088.0
2015-07-13 09:30:00,64.51,64.56,64.5,64.55,379649.0,48.2144,48.2518,48.2069,48.2443,379649.0
2015-07-13 09:35:00,64.56,64.58,64.53,64.53,399448.0,48.2518,48.2667,48.2294,48.2294,399448.0
2015-07-13 09:40:00,64.54,64.57,64.51,64.54,233892.0,48.2368,48.2593,48.2144,48.2368,233892.0
2015-07-13 09:45:00,64.55,64.58,64.54,64.56,198535.0,48.2443,48.2667,48.2368,48.2518,198535.0
2015-07-13 09:50:00,64.57,64.59,64.53,64.55,152682.0,48.2593,48.2742,48.2294,48.2443,152682.0
2015-07-13 09:55:00,64.55,64.59,64.54,64.59,113739.0,48.2443,48.2742,48.2368,48.2742,113739.0
2015-07-13 10:00:00,64.59,64.62,64.55,64.56,189110.0,48.2742,48.2966,48.2443,48.2518,189110.0
2015-07-13 10:05:00,64.56,64.59,64.55,64.58,91465.0,48.2518,48.2742,48.2443,48.2667,91465.0
2015-07-13 10:10:00,64.58,64.61,64.55,64.6,119264.0,48.2667,48.2891,48.2443,48.2817,119264.0
2015-07-13 10:15:00,64.6,64.65,64.59,64.64,92123.0,48.2817,48.319,48.2742,48.3116,92123.0
2015-07-13 10:20:00,64.64,64.66,64.62,64.65,62765.0,48.3116,48.3265,48.2966,48.319,62765.0
2015-07-13 10:25:00,64.64,64.65,64.6,64.61,106287.0,48.3116,48.319,48.2817,48.2891,106287.0
2015-07-13 10:30:00,64.62,64.66,64.61,64.63,109078.0,48.2966,48.3265,48.2891,48.3041,109078.0
2015-07-13 10:35:00,64.63,64.63,64.57,64.59,84789.0,48.3041,48.3041,48.2593,48.2742,84789.0
2015-07-13 10:40:00,64.59,64.61,64.56,64.59,93355.0,48.2742,48.2891,48.2518,48.2742,93355.0
2015-07-13 10:45:00,64.59,64.59,64.55,64.56,90303.0,48.2742,48.2742,48.2443,48.2518,90303.0
2015-07-13 10:50:00,64.56,64.61,64.55,64.59,263209.0,48.2518,48.2891,48.2443,48.2742,263209.0
2015-07-13 10:55:00,64.59,64.61,64.57,64.57,97329.0,48.2742,48.2891,48.2593,48.2593,97329.0
2015-07-13 11:00:00,64.58,64.59,64.57,64.58,122369.0,48.2667,48.2742,48.2593,48.2667,122369.0
2015-07-13 11:05:00,64.58,64.62,64.57,64.6,39571.0,48.2667,48.2966,48.2593,48.2817,39571.0
2015-07-13 11:10:00,64.6,64.62,64.58,64.59,45335.0,48.2817,48.2966,48.2667,48.2742,45335.0
2015-07-13 11:15:00,64.59,64.65,64.59,64.61,310973.0,48.2742,48.319,48.2742,48.2891,310973.0
2015-07-13 11:20:00,64.61,64.64,64.59,64.62,159337.0,48.2891,48.3116,48.2742,48.2966,159337.0
2015-07-13 11:25:00,64.62,64.63,64.59,64.62,136482.0,48.2966,48.3041,48.2742,48.2966,136482.0
2015-07-13 11:30:00,64.62,64.66,64.61,64.66,131123.0,48.2966,48.3265,48.2891,48.3265,131123.0
2015-07-13 11:35:00,64.65,64.67,64.62,64.64,115033.0,48.319,48.334,48.2966,48.3116,115033.0
2015-07-13 11:40:00,64.65,64.65,64.58,64.59,753895.0,48.319,48.319,48.2667,48.2742,753895.0
2015-07-13 11:45:00,64.59,64.6,64.57,64.58,149485.0,48.2742,48.2817,48.2593,48.2667,149485.0
2015-07-13 11:50:00,64.58,64.61,64.56,64.58,340368.0,48.2667,48.2891,48.2518,48.2667,340368.0
2015-07-13 11:55:00,64.58,64.59,64.57,64.58,130121.0,48.2667,48.2742,48.2593,48.2667,130121.0
2015-07-13 12:00:00,64.59,64.6,64.56,64.57,121130.0,48.2742,48.2817,48.2518,48.2593,121130.0
2015-07-13 12:05:00,64.58,64.58,64.55,64.57,127858.0,48.2667,48.2667,48.2443,48.2593,127858.0
2015-07-13 12:10:00,64.56,64.62,64.56,64.62,39044.0,48.2518,48.2966,48.2518,48.2966,39044.0
2015-07-13 12:15:00,64.62,64.62,64.56,64.56,63550.0,48.2966,48.2966,48.2518,48.2518,63550.0
2015-07-13 12:20:00,64.56,64.58,64.56,64.57,137443.0,48.2518,48.2667,48.2518,48.2593,137443.0
2015-07-13 12:25:00,64.57,64.59,64.56,64.57,42955.0,48.2593,48.2742,48.2518,48.2593,42955.0
2015-07-13 12:30:00,64.57,64.59,64.56,64.58,59652.0,48.2593,48.2742,48.2518,48.2667,59652.0
2015-07-13 12:35:00,64.58,64.59,64.56,64.58,135360.0,48.2667,48.2742,48.2518,48.2667,135360.0
2015-07-13 12:40:00,64.58,64.58,64.53,64.53,319767.0,48.2667,48.2667,48.2294,48.2294,319767.0
2015-07-13 12:45:00,64.54,64.56,64.54,64.56,79270.0,48.2368,48.2518,48.2368,48.2518,79270.0
2015-07-13 12:50:00,64.56,64.57,64.51,64.53,40184.0,48.2518,48.2593,48.2144,48.2294,40184.0
2015-07-13 12:55:00,64.52,64.54,64.51,64.53,70271.0,48.2219,48.2368,48.2144,48.2294,70271.0
2015-07-13 13:00:00,64.53,64.55,64.52,64.54,46919.0,48.2294,48.2443,48.2219,48.2368,46919.0
2015-07-13 13:05:00,64.54,64.55,64.52,64.54,81259.0,48.2368,48.2443,48.2219,48.2368,81259.0
2015-07-13 13:10:00,64.53,64.54,64.52,64.52,45346.0,48.2294,48.2368,48.2219,48.2219,45346.0
2015-07-13 13:15:00,64.52,64.55,64.52,64.53,133155.0,48.2219,48.2443,48.2219,48.2294,133155.0
2015-07-13 13:20:00,64.54,64.54,64.52,64.52,69850.0,48.2368,48.2368,48.2219,48.2219,69850.0
2015-07-13 13:25:00,64.52,64.54,64.52,64.53,41999.0,48.2219,48.2368,48.2219,48.2294,41999.0
2015-07-13 13:30:00,64.53,64.55,64.52,64.53,108111.0,48.2294,48.2443,48.2219,48.2294,108111.0
2015-07-13 13:35:00,64.53,64.56,64.52,64.55,239363.0,48.2294,48.2518,48.2219,48.2443,239363.0
2015-07-13 13:40:00,64.54,64.55,64.52,64.53,92496.0,48.2368,48.2443,48.2219,48.2294,92496.0
2015-07-13 13:45:00,64.54,64.54,64.51,64.52,422072.0,48.2368,48.2368,48.2144,48.2219,422072.0
2015-07-13 13:50:00,64.51,64.52,64.46,64.47,105402.0,48.2144,48.2219,48.177,48.1845,105402.0
2015-07-13 13:55:00,64.46,64.47,64.44,64.47,180256.0,48.177,48.1845,48.1621,48.1845,180256.0
2015-07-13 14:00:00,64.47,64.49,64.47,64.49,77429.0,48.1845,48.1995,48.1845,48.1995,77429.0
2015-07-13 14:05:00,64.48,64.51,64.48,64.5,82833.0,48.192,48.2144,48.192,48.2069,82833.0
2015-07-13 14:10:00,64.5,64.51,64.49,64.51,74887.0,48.2069,48.2144,48.1995,48.2144,74887.0
2015-07-13 14:15:00,64.51,64.52,64.5,64.5,100375.0,48.2144,48.2219,48.2069,48.2069,100375.0
2015-07-13 14:20:00,64.51,64.54,64.51,64.53,196574.0,48.2144,48.2368,48.2144,48.2294,196574.0
2015-07-13 14:25:00,64.53,64.55,64.51,64.55,329750.0,48.2294,48.2443,48.2144,48.2443,329750.0
2015-07-13 14:30:00,64.54,64.55,64.53,64.54,102205.0,48.2368,48.2443,48.2294,48.2368,102205.0
2015-07-13 14:35:00,64.54,64.55,64.52,64.53,44690.0,48.2368,48.2443,48.2219,48.2294,44690.0
2015-07-13 14:40:00,64.52,64.53,64.51,64.52,74320.0,48.2219,48.2294,48.2144,48.2219,74320.0
2015-07-13 14:45:00,64.52,64.53,64.51,64.53,137190.0,48.2219,48.2294,48.2144,48.2294,137190.0
2015-07-13 14:50:00,64.52,64.53,64.51,64.53,77978.0,48.2219,48.2294,48.2144,48.2294,77978.0
2015-07-13 14:55:00,64.53,64.56,64.52,64.52,108020.0,48.2294,48.2518,48.2219,48.2219,108020.0
2015-07-13 15:00:00,64.53,64.57,64.52,64.54,158104.0,48.2294,48.2593,48.2219,48.2368,158104.0
2015-07-13 15:05:00,64.53,64.54,64.52,64.53,136849.0,48.2294,48.2368,48.2219,48.2294,136849.0
2015-07-13 15:10:00,64.53,64.54,64.52,64.54,71853.0,48.2294,48.2368,48.2219,48.2368,71853.0
2015-07-13 15:15:00,64.53,64.56,64.53,64.56,124284.0,48.2294,48.2518,48.2294,48.2518,124284.0
2015-07-13 15:20:00,64.56,64.58,64.55,64.58,101337.0,48.2518,48.2667,48.2443,48.2667,101337.0
2015-07-13 15:25:00,64.58,64.6,64.56,64.59,144501.0,48.2667,48.2817,48.2518,48.2742,144501.0
2015-07-13 15:30:00,64.6,64.62,64.59,64.61,366937.0,48.2817,48.2966,48.2742,48.2891,366937.0
2015-07-13 15:35:00,64.61,64.61,64.59,64.6,218254.0,48.2891,48.2891,48.2742,48.2817,218254.0
2015-07-13 15:40:00,64.6,64.62,64.6,64.62,197398.0,48.2817,48.2966,48.2817,48.2966,197398.0
2015-07-13 15:45:00,64.62,64.64,64.6,64.6,365824.0,48.2966,48.3116,48.2817,48.2817,365824.0
2015-07-13 15:50:00,64.6,64.61,64.59,64.6,208134.0,48.2817,48.2891,48.2742,48.2817,208134.0
2015-07-13 15:55:00,64.59,64.6,64.54,64.55,1113652.0,48.2742,48.2817,48.2368,48.2443,1113652.0
2015-07-14 09:30:00,64.77,64.8,64.71,64.74,342651.0,48.4087,48.4312,48.3639,48.3863,342651.0
2015-07-14 09:35:00,64.75,64.76,64.73,64.74,338501.0,48.3938,48.4013,48.3788,48.3863,338501.0
2015-07-14 09:40:00,64.73,64.74,64.7,64.72,270026.0,48.3788,48.3863,48.3564,48.3714,270026.0
2015-07-14 09:45:00,64.73,64.78,64.71,64.77,137434.0,48.3788,48.4162,48.3639,48.4087,137434.0
2015-07-14 09:50:00,64.77,64.79,64.75,64.77,184454.0,48.4087,48.4237,48.3938,48.4087,184454.0
2015-07-14 09:55:00,64.76,64.79,64.75,64.77,85614.0,48.4013,48.4237,48.3938,48.4087,85614.0
2015-07-14 10:00:00,64.78,64.81,64.77,64.8,152901.0,48.4162,48.4386,48.4087,48.4312,152901.0
2015-07-14 10:05:00,64.8,64.8,64.76,64.79,1087425.0,48.4312,48.4312,48.4013,48.4237,1087425.0
2015-07-14 10:10:00,64.79,64.84,64.78,64.83,907940.0,48.4237,48.461,48.4162,48.4536,907940.0
2015-07-14 10:15:00,64.83,64.85,64.78,64.81,818393.0,48.4536,48.4685,48.4162,48.4386,818393.0
2015-07-14 10:20:00,64.81,64.82,64.78,64.78,258737.0,48.4386,48.4461,48.4162,48.4162,258737.0
2015-07-14 10:25:00,64.79,64.82,64.78,64.82,531007.0,48.4237,48.4461,48.4162,48.4461,531007.0
2015-07-14 10:30:00,64.83,64.87,64.82,64.86,500252.0,48.4536,48.4835,48.4461,48.476,500252.0
2015-07-14 10:35:00,64.86,64.89,64.86,64.87,306225.0,48.476,48.4984,48.476,48.4835,306225.0
2015-07-14 10:40:00,64.87,64.87,64.82,64.83,142480.0,48.4835,48.4835,48.4461,48.4536,142480.0
2015-07-14 10:45:00,64.84,64.85,64.79,64.82,109233.0,48.461,48.4685,48.4237,48.4461,109233.0
2015-07-14 10:50:00,64.83,64.84,64.8,64.84,90267.0,48.4536,48.461,48.4312,48.461,90267.0
2015-07-14 10:55:00,64.84,64.85,64.79,64.83,227742.0,48.461,48.4685,48.4237,48.4536,227742.0
2015-07-14 11:00:00,64.82,64.9,64.82,64.9,158173.0,48.4461,48.5059,48.4461,48.5059,158173.0
2015-07-14 11:05:00,64.89,64.92,64.86,64.87,276452.0,48.4984,48.5208,48.476,48.4835,276452.0
2015-07-14 11:10:00,64.88,64.91,64.87,64.91,85948.0,48.4909,48.5134,48.4835,48.5134,85948.0
2015-07-14 11:15:00,64.91,64.94,64.89,64.94,457770.0,48.5134,48.5358,48.4984,48.5358,457770.0
2015-07-14 11:20:00,64.93,64.94,64.9,64.91,265377.0,48.5283,48.5358,48.5059,48.5134,265377.0
2015-07-14 11:25:00,64.91,64.98,64.89,64.96,714378.0,48.5134,48.5657,48.4984,48.5507,714378.0
2015-07-14 11:30:00,64.97,65.0,64.97,64.99,179025.0,48.5582,48.5806,48.5582,48.5732,179025.0
2015-07-14 11:35:00,64.99,65.01,64.98,64.98,87066.0,48.5732,48.5881,48.5657,48.5657,87066.0
2015-07-14 11:40:00,64.99,64.99,64.98,64.99,163659.0,48.5732,48.5732,48.5657,48.5732,163659.0
2015-07-14 11:45:00,64.99,64.99,64.94,64.94,222334.0,48.5732,48.5732,48.5358,48.5358,222334.0
2015-07-14 11:50:00,64.94,64.97,64.93,64.96,151575.0,48.5358,48.5582,48.5283,48.5507,151575.0
2015-07-14 11:55:00,64.97,64.98,64.95,64.98,32770.0,48.5582,48.5657,48.5433,48.5657,32770.0
2015-07-14 12:00:00,64.98,65.03,64.97,65.03,99244.0,48.5657,48.6031,48.5582,48.6031,99244.0
2015-07-14 12:05:00,65.03,65.03,64.98,64.99,41561.0,48.6031,48.6031,48.5657,48.5732,41561.0
2015-07-14 12:10:00,64.99,65.0,64.98,64.98,46319.0,48.5732,48.5806,48.5657,48.5657,46319.0
2015-07-14 12:15:00,64.98,65.0,64.97,65.0,150889.0,48.5657,48.5806,48.5582,48.5806,150889.0
2015-07-14 12:20:00,65.0,65.0,64.97,64.99,64578.0,48.5806,48.5806,48.5582,48.5732,64578.0
2015-07-14 12:25:00,64.98,65.0,64.98,64.99,82270.0,48.5657,48.5806,48.5657,48.5732,82270.0
2015-07-14 12:30:00,64.99,65.0,64.97,64.98,48338.0,48.5732,48.5806,48.5582,48.5657,48338.0
2015-07-14 12:35:00,64.98,64.98,64.97,64.98,38492.0,48.5657,48.5657,48.5582,48.5657,38492.0
2015-07-14 12:40:00,64.98,64.99,64.97,64.98,52125.0,48.5657,48.5732,48.5582,48.5657,52125.0
2015-07-14 12:45:00,64.98,64.99,64.96,64.97,75135.0,48.5657,48.5732,48.5507,48.5582,75135.0
2015-07-14 12:50:00,64.97,64.97,64.96,64.97,43921.0,48.5582,48.5582,48.5507,48.5582,43921.0
2015-07-14 12:55:00,64.97,64.98,64.97,64.97,115271.0,48.5582,48.5657,48.5582,48.5582,115271.0
2015-07-14 13:00:00,64.97,64.98,64.95,64.97,78212.0,48.5582,48.5657,48.5433,48.5582,78212.0
2015-07-14 13:05:00,64.97,64.98,64.96,64.98,65644.0,48.5582,48.5657,48.5507,48.5657,65644.0
2015-07-14 13:10:00,64.98,65.01,64.97,65.01,409945.0,48.5657,48.5881,48.5582,48.5881,409945.0
2015-07-14 13:15:00,65.01,65.02,65.0,65.01,83560.0,48.5881,48.5956,48.5806,48.5881,83560.0
2015-07-14 13:20:00,65.01,65.02,65.0,65.02,55561.0,48.5881,48.5956,48.5806,48.5956,55561.0
2015-07-14 13:25:00,65.02,65.03,65.02,65.03,41293.0,48.5956,48.6031,48.5956,48.6031,41293.0
2015-07-14 13:30:00,65.03,65.03,65.01,65.01,73067.0,48.6031,48.6031,48.5881,48.5881,73067.0
2015-07-14 13:35:00,65.01,65.03,65.0,65.03,266298.0,48.5881,48.6031,48.5806,48.6031,266298.0
2015-07-14 13:40:00,65.03,65.03,65.01,65.02,53998.0,48.6031,48.6031,48.5881,48.5956,53998.0
2015-07-14 13:45:00,65.02,65.02,65.01,65.02,59147.0,48.5956,48.5956,48.5881,48.5956,59147.0
2015-07-14 13:50:00,65.02,65.02,65.01,65.02,43445.0,48.5956,48.5956,48.5881,48.5956,43445.0
2015-07-14 13:55:00,65.02,65.06,65.02,65.06,91721.0,48.5956,48.6255,48.5956,48.6255,91721.0
2015-07-14 14:00:00,65.06,65.06,65.04,65.05,45946.0,48.6255,48.6255,48.6105,48.618,45946.0
2015-07-14 14:05:00,65.05,65.05,65.02,65.03,54928.0,48.618,48.618,48.5956,48.6031,54928.0
2015-07-14 14:10:00,65.04,65.05,65.02,65.03,254310.0,48.6105,48.618,48.5956,48.6031,254310.0
2015-07-14 14:15:00,65.02,65.04,65.02,65.04,92277.0,48.5956,48.6105,48.5956,48.6105,92277.0
2015-07-14 14:20:00,65.03,65.04,65.03,65.03,58169.0,48.6031,48.6105,48.6031,48.6031,58169.0
2015-07-14 14:25:00,65.03,65.05,65.02,65.05,209262.0,48.6031,48.618,48.5956,48.618,209262.0
2015-07-14 14:30:00,65.05,65.08,65.04,65.07,400477.0,48.618,48.6404,48.6105,48.6329,400477.0
2015-07-14 14:35:00,65.08,65.09,65.07,65.08,177969.0,48.6404,48.6479,48.6329,48.6404,177969.0
2015-07-14 14:40:00,65.09,65.09,65.08,65.09,48807.0,48.6479,48.6479,48.6404,48.6479,48807.0
2015-07-14 14:45:00,65.09,65.09,65.08,65.08,74743.0,48.6479,48.6479,48.6404,48.6404,74743.0
2015-07-14 14:50:00,65.08,65.08,65.07,65.08,101215.0,48.6404,48.6404,48.6329,48.6404,101215.0
2015-07-14 14:55:00,65.08,65.09,65.07,65.09,225363.0,48.6404,48.6479,48.6329,48.6479,225363.0
2015-07-14 15:00:00,65.09,65.12,65.08,65.12,500516.0,48.6479,48.6703,48.6404,48.6703,500516.0
2015-07-14 15:05:00,65.12,65.14,65.11,65.12,114444.0,48.6703,48.6853,48.6628,48.6703,114444.0
2015-07-14 15:10:00,65.12,65.15,65.12,65.14,103306.0,48.6703,48.6927,48.6703,48.6853,103306.0
2015-07-14 15:15:00,65.14,65.15,65.13,65.14,84873.0,48.6853,48.6927,48.6778,48.6853,84873.0
2015-07-14 15:20:00,65.15,65.15,65.13,65.14,327982.0,48.6927,48.6927,48.6778,48.6853,327982.0
2015-07-14 15:25:00,65.14,65.15,65.14,65.15,71001.0,48.6853,48.6927,48.6853,48.6927,71001.0
2015-07-14 15:30:00,65.14,65.16,65.13,65.13,329369.0,48.6853,48.7002,48.6778,48.6778,329369.0
2015-07-14 15:35:00,65.13,65.14,65.12,65.13,192590.0,48.6778,48.6853,48.6703,48.6778,192590.0
2015-07-14 15:40:00,65.12,65.15,65.12,65.13,322009.0,48.6703,48.6927,48.6703,48.6778,322009.0
2015-07-14 15:45:00,65.13,65.14,65.12,65.13,521271.0,48.6778,48.6853,48.6703,48.6778,521271.0
2015-07-14 15:50:00,65.13,65.14,65.12,65.12,577496.0,48.6778,48.6853,48.6703,48.6703,577496.0
2015-07-14 15:55:00,65.13,65.13,65.08,65.09,1581434.0,48.6778,48.6778,48.6404,48.6479,1581434.0
2015-07-15 09:30:00,64.92,64.99,64.92,64.98,544810.0,48.5208,48.5732,48.5208,48.5657,544810.0
2015-07-15 09:35:00,64.97,64.97,64.91,64.91,268319.0,48.5582,48.5582,48.5134,48.5134,268319.0
2015-07-15 09:40:00,64.91,64.95,64.87,64.94,265926.0,48.5134,48.5433,48.4835,48.5358,265926.0
2015-07-15 09:45:00,64.93,64.94,64.89,64.89,138857.0,48.5283,48.5358,48.4984,48.4984,138857.0
2015-07-15 09:50:00,64.89,64.93,64.88,64.92,287032.0,48.4984,48.5283,48.4909,48.5208,287032.0
2015-07-15 09:55:00,64.92,64.94,64.91,64.94,119451.0,48.5208,48.5358,48.5134,48.5358,119451.0
2015-07-15 10:00:00,64.93,64.94,64.9,64.93,185785.0,48.5283,48.5358,48.5059,48.5283,185785.0
2015-07-15 10:05:00,64.92,64.98,64.91,64.98,157076.0,48.5208,48.5657,48.5134,48.5657,157076.0
2015-07-15 10:10:00,64.98,64.99,64.96,64.99,86661.0,48.5657,48.5732,48.5507,48.5732,86661.0
2015-07-15 10:15:00,64.99,65.0,64.92,64.94,191006.0,48.5732,48.5806,48.5208,48.5358,191006.0
2015-07-15 10:20:00,64.93,64.94,64.87,64.9,223518.0,48.5283,48.5358,48.4835,48.5059,223518.0
2015-07-15 10:25:00,64.91,64.96,64.91,64.95,120990.0,48.5134,48.5507,48.5134,48.5433,120990.0
2015-07-15 10:30:00,64.95,64.98,64.94,64.98,126446.0,48.5433,48.5657,48.5358,48.5657,126446.0
2015-07-15 10:35:00,64.98,65.04,64.97,65.03,158069.0,48.5657,48.6105,48.5582,48.6031,158069.0
2015-07-15 10:40:00,65.03,65.06,65.02,65.02,174629.0,48.6031,48.6255,48.5956,48.5956,174629.0
2015-07-15 10:45:00,65.03,65.04,65.01,65.03,209437.0,48.6031,48.6105,48.5881,48.6031,209437.0
2015-07-15 10:50:00,65.02,65.03,65.0,65.01,140913.0,48.5956,48.6031,48.5806,48.5881,140913.0
2015-07-15 10:55:00,65.01,65.05,65.0,65.02,87480.0,48.5881,48.618,48.5806,48.5956,87480.0
2015-07-15 11:00:00,65.03,65.05,65.01,65.05,102644.0,48.6031,48.618,48.5881,48.618,102644.0
2015-07-15 11:05:00,65.05,65.07,65.03,65.05,161318.0,48.618,48.6329,48.6031,48.618,161318.0
2015-07-15 11:10:00,65.06,65.07,65.01,65.01,172361.0,48.6255,48.6329,48.5881,48.5881,172361.0
2015-07-15 11:15:00,65.01,65.03,64.99,65.03,149445.0,48.5881,48.6031,48.5732,48.6031,149445.0
2015-07-15 11:20:00,65.02,65.03,65.0,65.02,157775.0,48.5956,48.6031,48.5806,48.5956,157775.0
2015-07-15 11:25:00,65.01,65.02,64.98,65.0,251189.0,48.5881,48.5956,48.5657,48.5806,251189.0
2015-07-15 11:30:00,65.0,65.01,64.97,64.99,360963.0,48.5806,48.5881,48.5582,48.5732,360963.0
2015-07-15 11:35:00,64.99,65.0,64.97,65.0,364919.0,48.5732,48.5806,48.5582,48.5806,364919.0
2015-07-15 11:40:00,65.0,65.01,64.98,65.0,92696.0,48.5806,48.5881,48.5657,48.5806,92696.0
2015-07-15 11:45:00,65.0,65.0,64.95,64.97,70915.0,48.5806,48.5806,48.5433,48.5582,70915.0
2015-07-15 11:50:00,64.96,64.98,64.95,64.98,68682.0,48.5507,48.5657,48.5433,48.5657,68682.0
2015-07-15 11:55:00,64.98,65.02,64.97,65.01,225219.0,48.5657,48.5956,48.5582,48.5881,225219.0
2015-07-15 12:00:00,65.01,65.04,65.0,65.03,139863.0,48.5881,48.6105,48.5806,48.6031,139863.0
2015-07-15 12:05:00,65.03,65.06,65.02,65.06,223463.0,48.6031,48.6255,48.5956,48.6255,223463.0
2015-07-15 12:10:00,65.06,65.07,65.04,65.04,114215.0,48.6255,48.6329,48.6105,48.6105,114215.0
2015-07-15 12:15:00,65.05,65.07,65.03,65.03,77894.0,48.618,48.6329,48.6031,48.6031,77894.0
2015-07-15 12:20:00,65.03,65.07,65.02,65.06,81063.0,48.6031,48.6329,48.5956,48.6255,81063.0
2015-07-15 12:25:00,65.06,65.07,65.03,65.05,58809.0,48.6255,48.6329,48.6031,48.618,58809.0
2015-07-15 12:30:00,65.05,65.07,65.01,65.02,98339.0,48.618,48.6329,48.5881,48.5956,98339.0
2015-07-15 12:35:00,65.02,65.06,65.01,65.06,111632.0,48.5956,48.6255,48.5881,48.6255,111632.0
2015-07-15 12:40:00,65.05,65.06,65.02,65.03,117496.0,48.618,48.6255,48.5956,48.6031,117496.0
2015-07-15 12:45:00,65.04,65.05,65.02,65.02,64919.0,48.6105,48.618,48.5956,48.5956,64919.0
2015-07-15 12:50:00,65.02,65.03,64.94,64.97,574652.0,48.5956,48.6031,48.5358,48.5582,574652.0
2015-07-15 12:55:00,64.97,65.0,64.95,64.98,78708.0,48.5582,48.5806,48.5433,48.5657,78708.0
2015-07-15 13:00:00,64.98,64.99,64.95,64.97,92898.0,48.5657,48.5732,48.5433,48.5582,92898.0
2015-07-15 13:05:00,64.98,65.01,64.97,65.01,67315.0,48.5657,48.5881,48.5582,48.5881,67315.0
2015-07-15 13:10:00,65.01,65.03,65.0,65.03,61037.0,48.5881,48.6031,48.5806,48.6031,61037.0
2015-07-15 13:15:00,65.03,65.03,65.0,65.0,63104.0,48.6031,48.6031,48.5806,48.5806,63104.0
2015-07-15 13:20:00,65.01,65.01,64.97,64.98,75008.0,48.5881,48.5881,48.5582,48.5657,75008.0
2015-07-15 13:25:00,64.98,65.0,64.97,64.99,211268.0,48.5657,48.5806,48.5582,48.5732,211268.0
2015-07-15 13:30:00,64.98,65.0,64.97,65.0,47123.0,48.5657,48.5806,48.5582,48.5806,47123.0
2015-07-15 13:35:00,64.99,65.01,64.96,64.97,88385.0,48.5732,48.5881,48.5507,48.5582,88385.0
2015-07-15 13:40:00,64.97,64.98,64.96,64.98,104757.0,48.5582,48.5657,48.5507,48.5657,104757.0
2015-07-15 13:45:00,64.98,64.99,64.97,64.98,58385.0,48.5657,48.5732,48.5582,48.5657,58385.0
2015-07-15 13:50:00,64.98,64.99,64.97,64.98,83209.0,48.5657,48.5732,48.5582,48.5657,83209.0
2015-07-15 13:55:00,64.97,64.98,64.97,64.98,86347.0,48.5582,48.5657,48.5582,48.5657,86347.0
2015-07-15 14:00:00,64.98,64.99,64.96,64.97,46735.0,48.5657,48.5732,48.5507,48.5582,46735.0
2015-07-15 14:05:00,64.97,64.97,64.96,64.96,30073.0,48.5582,48.5582,48.5507,48.5507,30073.0
2015-07-15 14:10:00,64.97,64.97,64.96,64.96,34207.0,48.5582,48.5582,48.5507,48.5507,34207.0
2015-07-15 14:15:00,64.97,64.99,64.96,64.99,78083.0,48.5582,48.5732,48.5507,48.5732,78083.0
2015-07-15 14:20:00,64.98,65.0,64.98,64.99,41883.0,48.5657,48.5806,48.5657,48.5732,41883.0
2015-07-15 14:25:00,65.0,65.0,64.97,64.98,65222.0,48.5806,48.5806,48.5582,48.5657,65222.0
2015-07-15 14:30:00,64.98,64.98,64.94,64.94,65450.0,48.5657,48.5657,48.5358,48.5358,65450.0
2015-07-15 14:35:00,64.94,64.94,64.89,64.9,150713.0,48.5358,48.5358,48.4984,48.5059,150713.0
2015-07-15 14:40:00,64.89,64.9,64.78,64.78,357028.0,48.4984,48.5059,48.4162,48.4162,357028.0
2015-07-15 14:45:00,64.78,64.79,64.69,64.73,320048.0,48.4162,48.4237,48.3489,48.3788,320048.0
2015-07-15 14:50:00,64.72,64.75,64.68,64.68,150823.0,48.3714,48.3938,48.3415,48.3415,150823.0
2015-07-15 14:55:00,64.68,64.7,64.67,64.7,128019.0,48.3415,48.3564,48.334,48.3564,128019.0
2015-07-15 15:00:00,64.7,64.81,64.69,64.81,304395.0,48.3564,48.4386,48.3489,48.4386,304395.0
2015-07-15 15:05:00,64.8,64.82,64.77,64.78,132396.0,48.4312,48.4461,48.4087,48.4162,132396.0
2015-07-15 15:10:00,64.77,64.8,64.75,64.77,81168.0,48.4087,48.4312,48.3938,48.4087,81168.0
2015-07-15 15:15:00,64.77,64.81,64.77,64.78,74856.0,48.4087,48.4386,48.4087,48.4162,74856.0
2015-07-15 15:20:00,64.78,64.79,64.68,64.71,451282.0,48.4162,48.4237,48.3415,48.3639,451282.0
2015-07-15 15:25:00,64.71,64.79,64.7,64.79,135193.0,48.3639,48.4237,48.3564,48.4237,135193.0
2015-07-15 15:30:00,64.79,64.86,64.77,64.84,297804.0,48.4237,48.476,48.4087,48.461,297804.0
2015-07-15 15:35:00,64.84,64.86,64.82,64.84,135191.0,48.461,48.476,48.4461,48.461,135191.0
2015-07-15 15:40:00,64.84,64.86,64.8,64.82,213486.0,48.461,48.476,48.4312,48.4461,213486.0
2015-07-15 15:45:00,64.82,64.83,64.79,64.81,194559.0,48.4461,48.4536,48.4237,48.4386,194559.0
2015-07-15 15:50:00,64.81,64.85,64.8,64.84,260669.0,48.4386,48.4685,48.4312,48.461,260669.0
2015-07-15 15:55:00,64.84,64.88,64.83,64.85,1369558.0,48.461,48.4909,48.4536,48.4685,1369558.0
2015-07-16 09:30:00,65.45,65.47,65.43,65.45,698812.0,48.917,48.9319,48.902,48.917,698812.0
2015-07-16 09:35:00,65.45,65.48,65.43,65.47,313821.0,48.917,48.9394,48.902,48.9319,313821.0
2015-07-16 09:40:00,65.47,65.47,65.43,65.46,664447.0,48.9319,48.9319,48.902,48.9244,664447.0
2015-07-16 09:45:00,65.47,65.55,65.44,65.53,414984.0,48.9319,48.9917,48.9095,48.9767,414984.0
2015-07-16 09:50:00,65.54,65.56,65.48,65.5,237648.0,48.9842,48.9992,48.9394,48.9543,237648.0
2015-07-16 09:55:00,65.5,65.51,65.46,65.48,233176.0,48.9543,48.9618,48.9244,48.9394,233176.0
2015-07-16 10:00:00,65.47,65.55,65.47,65.53,334036.0,48.9319,48.9917,48.9319,48.9767,334036.0
2015-07-16 10:05:00,65.53,65.54,65.47,65.48,343498.0,48.9767,48.9842,48.9319,48.9394,343498.0
2015-07-16 10:10:00,65.48,65.48,65.42,65.42,227628.0,48.9394,48.9394,48.8945,48.8945,227628.0
2015-07-16 10:15:00,65.42,65.52,65.42,65.52,240047.0,48.8945,48.9693,48.8945,48.9693,240047.0
2015-07-16 10:20:00,65.51,65.55,65.51,65.53,299438.0,48.9618,48.9917,48.9618,48.9767,299438.0
2015-07-16 10:25:00,65.53,65.56,65.52,65.55,180545.0,48.9767,48.9992,48.9693,48.9917,180545.0
2015-07-16 10:30:00,65.55,65.55,65.49,65.5,232514.0,48.9917,48.9917,48.9469,48.9543,232514.0
2015-07-16 10:35:00,65.5,65.5,65.47,65.49,127997.0,48.9543,48.9543,48.9319,48.9469,127997.0
2015-07-16 10:40:00,65.49,65.5,65.46,65.47,174326.0,48.9469,48.9543,48.9244,48.9319,174326.0
2015-07-16 10:45:00,65.46,65.47,65.44,65.46,161633.0,48.9244,48.9319,48.9095,48.9244,161633.0
2015-07-16 10:50:00,65.46,65.48,65.46,65.48,132078.0,48.9244,48.9394,48.9244,48.9394,132078.0
2015-07-16 10:55:00,65.47,65.53,65.47,65.53,223467.0,48.9319,48.9767,48.9319,48.9767,223467.0
2015-07-16 11:00:00,65.53,65.54,65.48,65.48,216617.0,48.9767,48.9842,48.9394,48.9394,216617.0
2015-07-16 11:05:00,65.49,65.49,65.44,65.44,134233.0,48.9469,48.9469,48.9095,48.9095,134233.0
2015-07-16 11:10:00,65.45,65.45,65.4,65.41,227752.0,48.917,48.917,48.8796,48.8871,227752.0
2015-07-16 11:15:00,65.41,65.42,65.38,65.38,241651.0,48.8871,48.8945,48.8646,48.8646,241651.0
2015-07-16 11:20:00,65.38,65.42,65.37,65.42,132915.0,48.8646,48.8945,48.8572,48.8945,132915.0
2015-07-16 11:25:00,65.42,65.47,65.39,65.47,336617.0,48.8945,48.9319,48.8721,48.9319,336617.0
2015-07-16 11:30:00,65.47,65.48,65.44,65.45,296827.0,48.9319,48.9394,48.9095,48.917,296827.0
2015-07-16 11:35:00,65.45,65.49,65.44,65.48,177669.0,48.917,48.9469,48.9095,48.9394,177669.0
2015-07-16 11:40:00,65.48,65.51,65.48,65.5,108822.0,48.9394,48.9618,48.9394,48.9543,108822.0
2015-07-16 11:45:00,65.51,65.51,65.48,65.5,112493.0,48.9618,48.9618,48.9394,48.9543,112493.0
2015-07-16 11:50:00,65.49,65.52,65.49,65.49,134776.0,48.9469,48.9693,48.9469,48.9469,134776.0
2015-07-16 11:55:00,65.5,65.5,65.48,65.48,77142.0,48.9543,48.9543,48.9394,48.9394,77142.0
2015-07-16 12:00:00,65.48,65.49,65.47,65.48,206478.0,48.9394,48.9469,48.9319,48.9394,206478.0
2015-07-16 12:05:00,65.48,65.49,65.45,65.45,175299.0,48.9394,48.9469,48.917,48.917,175299.0
2015-07-16 12:10:00,65.45,65.46,65.44,65.45,85591.0,48.917,48.9244,48.9095,48.917,85591.0
2015-07-16 12:15:00,65.45,65.47,65.45,65.46,72746.0,48.917,48.9319,48.917,48.9244,72746.0
2015-07-16 12:20:00,65.46,65.48,65.45,65.45,56297.0,48.9244,48.9394,48.917,48.917,56297.0
2015-07-16 12:25:00,65.46,65.46,65.43,65.44,123839.0,48.9244,48.9244,48.902,48.9095,123839.0
2015-07-16 12:30:00,65.44,65.45,65.43,65.44,89205.0,48.9095,48.917,48.902,48.9095,89205.0
2015-07-16 12:35:00,65.44,65.44,65.4,65.41,99750.0,48.9095,48.9095,48.8796,48.8871,99750.0
2015-07-16 12:40:00,65.41,65.41,65.4,65.41,130043.0,48.8871,48.8871,48.8796,48.8871,130043.0
2015-07-16 12:45:00,65.41,65.41,65.39,65.39,98974.0,48.8871,48.8871,48.8721,48.8721,98974.0
2015-07-16 12:50:00,65.4,65.4,65.36,65.37,422537.0,48.8796,48.8796,48.8497,48.8572,422537.0
2015-07-16 12:55:00,65.37,65.38,65.36,65.37,110088.0,48.8572,48.8646,48.8497,48.8572,110088.0
2015-07-16 13:00:00,65.36,65.38,65.35,65.36,307173.0,48.8497,48.8646,48.8422,48.8497,307173.0
2015-07-16 13:05:00,65.36,65.37,65.34,65.34,173872.0,48.8497,48.8572,48.8347,48.8347,173872.0
2015-07-16 13:10:00,65.34,65.37,65.34,65.36,51314.0,48.8347,48.8572,48.8347,48.8497,51314.0
2015-07-16 13:15:00,65.36,65.37,65.36,65.37,40592.0,48.8497,48.8572,48.8497,48.8572,40592.0
2015-07-16 13:20:00,65.36,65.38,65.35,65.38,189621.0,48.8497,48.8646,48.8422,48.8646,189621.0
2015-07-16 13:25:00,65.38,65.41,65.37,65.4,307379.0,48.8646,48.8871,48.8572,48.8796,307379.0
2015-07-16 13:30:00,65.39,65.41,65.39,65.4,94513.0,48.8721,48.8871,48.8721,48.8796,94513.0
2015-07-16 13:35:00,65.4,65.41,65.38,65.38,100516.0,48.8796,48.8871,48.8646,48.8646,100516.0
2015-07-16 13:40:00,65.38,65.39,65.37,65.38,86654.0,48.8646,48.8721,48.8572,48.8646,86654.0
2015-07-16 13:45:00,65.38,65.4,65.37,65.39,116552.0,48.8646,48.8796,48.8572,48.8721,116552.0
2015-07-16 13:50:00,65.39,65.39,65.38,65.39,30333.0,48.8721,48.8721,48.8646,48.8721,30333.0
2015-07-16 13:55:00,65.38,65.39,65.36,65.37,112207.0,48.8646,48.8721,48.8497,48.8572,112207.0
2015-07-16 14:00:00,65.36,65.39,65.36,65.39,97790.0,48.8497,48.8721,48.8497,48.8721,97790.0
2015-07-16 14:05:00,65.39,65.4,65.38,65.39,67182.0,48.8721,48.8796,48.8646,48.8721,67182.0
2015-07-16 14:10:00,65.39,65.4,65.38,65.38,49971.0,48.8721,48.8796,48.8646,48.8646,49971.0
2015-07-16 14:15:00,65.39,65.39,65.36,65.39,112086.0,48.8721,48.8721,48.8497,48.8721,112086.0
2015-07-16 14:20:00,65.39,65.39,65.38,65.39,26505.0,48.8721,48.8721,48.8646,48.8721,26505.0
2015-07-16 14:25:00,65.39,65.4,65.38,65.4,84761.0,48.8721,48.8796,48.8646,48.8796,84761.0
2015-07-16 14:30:00,65.4,65.41,65.39,65.4,103414.0,48.8796,48.8871,48.8721,48.8796,103414.0
2015-07-16 14:35:00,65.41,65.42,65.4,65.42,1335164.0,48.8871,48.8945,48.8796,48.8945,1335164.0
2015-07-16 14:40:00,65.41,65.43,65.4,65.42,172498.0,48.8871,48.902,48.8796,48.8945,172498.0
2015-07-16 14:45:00,65.43,65.43,65.42,65.43,99707.0,48.902,48.902,48.8945,48.902,99707.0
2015-07-16 14:50:00,65.43,65.44,65.42,65.43,171069.0,48.902,48.9095,48.8945,48.902,171069.0
2015-07-16 14:55:00,65.42,65.43,65.42,65.42,168637.0,48.8945,48.902,48.8945,48.8945,168637.0
2015-07-16 15:00:00,65.42,65.44,65.41,65.43,74838.0,48.8945,48.9095,48.8871,48.902,74838.0
2015-07-16 15:05:00,65.44,65.44,65.43,65.44,60481.0,48.9095,48.9095,48.902,48.9095,60481.0
2015-07-16 15:10:00,65.44,65.44,65.42,65.44,127389.0,48.9095,48.9095,48.8945,48.9095,127389.0
2015-07-16 15:15:00,65.44,65.45,65.43,65.44,173936.0,48.9095,48.917,48.902,48.9095,173936.0
2015-07-16 15:20:00,65.44,65.44,65.43,65.44,287799.0,48.9095,48.9095,48.902,48.9095,287799.0
2015-07-16 15:25:00,65.44,65.44,65.43,65.44,193058.0,48.9095,48.9095,48.902,48.9095,193058.0
2015-07-16 15:30:00,65.44,65.45,65.43,65.44,181047.0,48.9095,48.917,48.902,48.9095,181047.0
2015-07-16 15:35:00,65.44,65.44,65.43,65.44,148996.0,48.9095,48.9095,48.902,48.9095,148996.0
2015-07-16 15:40:00,65.44,65.44,65.43,65.43,140515.0,48.9095,48.9095,48.902,48.902,140515.0
2015-07-16 15:45:00,65.43,65.43,65.41,65.42,661934.0,48.902,48.902,48.8871,48.8945,661934.0
2015-07-16 15:50:00,65.42,65.42,65.39,65.4,875849.0,48.8945,48.8945,48.8721,48.8796,875849.0
2015-07-16 15:55:00,65.4,65.41,65.39,65.4,992275.0,48.8796,48.8871,48.8721,48.8796,992275.0
2015-07-17 09:30:00,65.37,65.37,65.29,65.31,300615.0,48.8572,48.8572,48.7974,48.8123,300615.0
2015-07-17 09:35:00,65.31,65.31,65.28,65.29,203252.0,48.8123,48.8123,48.7899,48.7974,203252.0
2015-07-17 09:40:00,65.29,65.29,65.23,65.27,156909.0,48.7974,48.7974,48.7525,48.7824,156909.0
2015-07-17 09:45:00,65.26,65.31,65.24,65.31,190307.0,48.775,48.8123,48.76,48.8123,190307.0
2015-07-17 09:50:00,65.31,65.33,65.28,65.3,179132.0,48.8123,48.8273,48.7899,48.8048,179132.0
2015-07-17 09:55:00,65.3,65.3,65.27,65.29,179079.0,48.8048,48.8048,48.7824,48.7974,179079.0
2015-07-17 10:00:00,65.29,65.3,65.23,65.27,140504.0,48.7974,48.8048,48.7525,48.7824,140504.0
2015-07-17 10:05:00,65.27,65.31,65.23,65.24,152156.0,48.7824,48.8123,48.7525,48.76,152156.0
2015-07-17 10:10:00,65.24,65.28,65.23,65.23,121280.0,48.76,48.7899,48.7525,48.7525,121280.0
2015-07-17 10:15:00,65.23,65.24,65.21,65.24,104609.0,48.7525,48.76,48.7376,48.76,104609.0
2015-07-17 10:20:00,65.24,65.27,65.21,65.27,61683.0,48.76,48.7824,48.7376,48.7824,61683.0
2015-07-17 10:25:00,65.28,65.29,65.25,65.26,83751.0,48.7899,48.7974,48.7675,48.775,83751.0
2015-07-17 10:30:00,65.27,65.3,65.24,65.28,128426.0,48.7824,48.8048,48.76,48.7899,128426.0
2015-07-17 10:35:00,65.28,65.3,65.25,65.28,42022.0,48.7899,48.8048,48.7675,48.7899,42022.0
2015-07-17 10:40:00,65.29,65.31,65.26,65.27,96750.0,48.7974,48.8123,48.775,48.7824,96750.0
2015-07-17 10:45:00,65.27,65.3,65.26,65.27,69140.0,48.7824,48.8048,48.775,48.7824,69140.0
2015-07-17 10:50:00,65.27,65.28,65.23,65.25,133743.0,48.7824,48.7899,48.7525,48.7675,133743.0
2015-07-17 10:55:00,65.25,65.3,65.25,65.29,94280.0,48.7675,48.8048,48.7675,48.7974,94280.0
2015-07-17 11:00:00,65.29,65.31,65.27,65.31,128054.0,48.7974,48.8123,48.7824,48.8123,128054.0
2015-07-17 11:05:00,65.31,65.33,65.3,65.31,126751.0,48.8123,48.8273,48.8048,48.8123,126751.0
2015-07-17 11:10:00,65.32,65.32,65.28,65.29,50172.0,48.8198,48.8198,48.7899,48.7974,50172.0
2015-07-17 11:15:00,65.29,65.29,65.26,65.29,61907.0,48.7974,48.7974,48.775,48.7974,61907.0
2015-07-17 11:20:00,65.28,65.3,65.28,65.28,162017.0,48.7899,48.8048,48.7899,48.7899,162017.0
2015-07-17 11:25:00,65.28,65.33,65.27,65.32,338550.0,48.7899,48.8273,48.7824,48.8198,338550.0
2015-07-17 11:30:00,65.32,65.35,65.31,65.32,199386.0,48.8198,48.8422,48.8123,48.8198,199386.0
2015-07-17 11:35:00,65.33,65.33,65.29,65.32,101570.0,48.8273,48.8273,48.7974,48.8198,101570.0
2015-07-17 11:40:00,65.31,65.32,65.29,65.31,55846.0,48.8123,48.8198,48.7974,48.8123,55846.0
2015-07-17 11:45:00,65.31,65.31,65.3,65.31,70574.0,48.8123,48.8123,48.8048,48.8123,70574.0
2015-07-17 11:50:00,65.3,65.31,65.3,65.3,54604.0,48.8048,48.8123,48.8048,48.8048,54604.0
2015-07-17 11:55:00,65.3,65.31,65.26,65.27,115022.0,48.8048,48.8123,48.775,48.7824,115022.0
2015-07-17 12:00:00,65.27,65.28,65.25,65.25,120338.0,48.7824,48.7899,48.7675,48.7675,120338.0
2015-07-17 12:05:00,65.26,65.29,65.25,65.27,520400.0,48.775,48.7974,48.7675,48.7824,520400.0
2015-07-17 12:10:00,65.28,65.31,65.27,65.31,340510.0,48.7899,48.8123,48.7824,48.8123,340510.0
2015-07-17 12:15:00,65.3,65.31,65.29,65.3,88792.0,48.8048,48.8123,48.7974,48.8048,88792.0
2015-07-17 12:20:00,65.3,65.3,65.28,65.29,99273.0,48.8048,48.8048,48.7899,48.7974,99273.0
2015-07-17 12:25:00,65.29,65.32,65.28,65.31,364402.0,48.7974,48.8198,48.7899,48.8123,364402.0
2015-07-17 12:30:00,65.31,65.31,65.28,65.29,79311.0,48.8123,48.8123,48.7899,48.7974,79311.0
2015-07-17 12:35:00,65.3,65.31,65.28,65.29,50986.0,48.8048,48.8123,48.7899,48.7974,50986.0
2015-07-17 12:40:00,65.29,65.29,65.28,65.29,15488.0,48.7974,48.7974,48.7899,48.7974,15488.0
2015-07-17 12:45:00,65.28,65.31,65.28,65.3,124340.0,48.7899,48.8123,48.7899,48.8048,124340.0
2015-07-17 12:50:00,65.31,65.31,65.29,65.31,60460.0,48.8123,48.8123,48.7974,48.8123,60460.0
2015-07-17 12:55:00,65.31,65.33,65.3,65.33,53094.0,48.8123,48.8273,48.8048,48.8273,53094.0
2015-07-17 13:00:00,65.33,65.34,65.31,65.32,62585.0,48.8273,48.8347,48.8123,48.8198,62585.0
2015-07-17 13:05:00,65.32,65.32,65.3,65.31,32436.0,48.8198,48.8198,48.8048,48.8123,32436.0
2015-07-17 13:10:00,65.31,65.31,65.28,65.3,143620.0,48.8123,48.8123,48.7899,48.8048,143620.0
2015-07-17 13:15:00,65.3,65.3,65.28,65.29,42832.0,48.8048,48.8048,48.7899,48.7974,42832.0
2015-07-17 13:20:00,65.29,65.3,65.29,65.3,32525.0,48.7974,48.8048,48.7974,48.8048,32525.0
2015-07-17 13:25:00,65.3,65.31,65.29,65.31,26504.0,48.8048,48.8123,48.7974,48.8123,26504.0
2015-07-17 13:30:00,65.31,65.31,65.28,65.29,50721.0,48.8123,48.8123,48.7899,48.7974,50721.0
2015-07-17 13:35:00,65.3,65.31,65.29,65.3,57740.0,48.8048,48.8123,48.7974,48.8048,57740.0
2015-07-17 13:40:00,65.3,65.31,65.28,65.28,104966.0,48.8048,48.8123,48.7899,48.7899,104966.0
2015-07-17 13:45:00,65.28,65.29,65.26,65.26,130383.0,48.7899,48.7974,48.775,48.775,130383.0
2015-07-17 13:50:00,65.26,65.27,65.24,65.27,143430.0,48.775,48.7824,48.76,48.7824,143430.0
2015-07-17 13:55:00,65.26,65.26,65.25,65.26,47878.0,48.775,48.775,48.7675,48.775,47878.0
2015-07-17 14:00:00,65.25,65.26,65.24,65.24,59150.0,48.7675,48.775,48.76,48.76,59150.0
2015-07-17 14:05:00,65.24,65.27,65.24,65.26,238540.0,48.76,48.7824,48.76,48.775,238540.0
2015-07-17 14:10:00,65.26,65.27,65.25,65.27,82520.0,48.775,48.7824,48.7675,48.7824,82520.0
2015-07-17 14:15:00,65.27,65.29,65.26,65.28,142984.0,48.7824,48.7974,48.775,48.7899,142984.0
2015-07-17 14:20:00,65.29,65.32,65.28,65.31,49948.0,48.7974,48.8198,48.7899,48.8123,49948.0
2015-07-17 14:25:00,65.32,65.32,65.31,65.32,72144.0,48.8198,48.8198,48.8123,48.8198,72144.0
2015-07-17 14:30:00,65.32,65.33,65.31,65.33,69550.0,48.8198,48.8273,48.8123,48.8273,69550.0
2015-07-17 14:35:00,65.33,65.33,65.31,65.32,160207.0,48.8273,48.8273,48.8123,48.8198,160207.0
2015-07-17 14:40:00,65.32,65.32,65.3,65.3,66815.0,48.8198,48.8198,48.8048,48.8048,66815.0
2015-07-17 14:45:00,65.3,65.31,65.28,65.28,78811.0,48.8048,48.8123,48.7899,48.7899,78811.0
2015-07-17 14:50:00,65.28,65.3,65.28,65.29,103744.0,48.7899,48.8048,48.7899,48.7974,103744.0
2015-07-17 14:55:00,65.3,65.3,65.28,65.3,88179.0,48.8048,48.8048,48.7899,48.8048,88179.0
2015-07-17 15:00:00,65.3,65.3,65.27,65.28,78962.0,48.8048,48.8048,48.7824,48.7899,78962.0
2015-07-17 15:05:00,65.28,65.28,65.27,65.28,88123.0,48.7899,48.7899,48.7824,48.7899,88123.0
2015-07-17 15:10:00,65.28,65.28,65.27,65.28,72072.0,48.7899,48.7899,48.7824,48.7899,72072.0
2015-07-17 15:15:00,65.28,65.32,65.27,65.29,1173629.0,48.7899,48.8198,48.7824,48.7974,1173629.0
2015-07-17 15:20:00,65.29,65.31,65.29,65.3,187610.0,48.7974,48.8123,48.7974,48.8048,187610.0
2015-07-17 15:25:00,65.3,65.32,65.28,65.31,314017.0,48.8048,48.8198,48.7899,48.8123,314017.0
2015-07-17 15:30:00,65.31,65.32,65.3,65.3,304902.0,48.8123,48.8198,48.8048,48.8048,304902.0
2015-07-17 15:35:00,65.3,65.32,65.3,65.3,414387.0,48.8048,48.8198,48.8048,48.8048,414387.0
2015-07-17 15:40:00,65.31,65.32,65.3,65.31,279508.0,48.8123,48.8198,48.8048,48.8123,279508.0
2015-07-17 15:45:00,65.31,65.32,65.3,65.32,264540.0,48.8123,48.8198,48.8048,48.8198,264540.0
2015-07-17 15:50:00,65.32,65.32,65.28,65.28,944331.0,48.8198,48.8198,48.7899,48.7899,944331.0
2015-07-17 15:55:00,65.28,65.3,65.25,65.3,1380673.0,48.7899,48.8048,48.7675,48.8048,1380673.0
2015-07-20 09:30:00,65.49,65.49,65.43,65.43,236193.0,48.9469,48.9469,48.902,48.902,236193.0
2015-07-20 09:35:00,65.43,65.44,65.4,65.42,73279.0,48.902,48.9095,48.8796,48.8945,73279.0
2015-07-20 09:40:00,65.41,65.42,65.39,65.4,52192.0,48.8871,48.8945,48.8721,48.8796,52192.0
2015-07-20 09:45:00,65.4,65.42,65.38,65.4,157929.0,48.8796,48.8945,48.8646,48.8796,157929.0
2015-07-20 09:50:00,65.41,65.42,65.37,65.4,30029.0,48.8871,48.8945,48.8572,48.8796,30029.0
2015-07-20 09:55:00,65.39,65.42,65.37,65.38,42803.0,48.8721,48.8945,48.8572,48.8646,42803.0
2015-07-20 10:00:00,65.37,65.4,65.34,65.35,85873.0,48.8572,48.8796,48.8347,48.8422,85873.0
2015-07-20 10:05:00,65.35,65.41,65.31,65.4,159423.0,48.8422,48.8871,48.8123,48.8796,159423.0
2015-07-20 10:10:00,65.4,65.41,65.37,65.38,62824.0,48.8796,48.8871,48.8572,48.8646,62824.0
2015-07-20 10:15:00,65.38,65.44,65.38,65.41,56587.0,48.8646,48.9095,48.8646,48.8871,56587.0
2015-07-20 10:20:00,65.41,65.43,65.39,65.41,54517.0,48.8871,48.902,48.8721,48.8871,54517.0
2015-07-20 10:25:00,65.41,65.42,65.39,65.39,61691.0,48.8871,48.8945,48.8721,48.8721,61691.0
2015-07-20 10:30:00,65.39,65.42,65.35,65.4,100910.0,48.8721,48.8945,48.8422,48.8796,100910.0
2015-07-20 10:35:00,65.4,65.4,65.36,65.39,56782.0,48.8796,48.8796,48.8497,48.8721,56782.0
2015-07-20 10:40:00,65.38,65.41,65.37,65.41,39075.0,48.8646,48.8871,48.8572,48.8871,39075.0
2015-07-20 10:45:00,65.41,65.45,65.4,65.45,62258.0,48.8871,48.917,48.8796,48.917,62258.0
2015-07-20 10:50:00,65.45,65.47,65.44,65.47,73282.0,48.917,48.9319,48.9095,48.9319,73282.0
2015-07-20 10:55:00,65.47,65.51,65.45,65.51,80172.0,48.9319,48.9618,48.917,48.9618,80172.0
2015-07-20 11:00:00,65.5,65.55,65.5,65.54,41577.0,48.9543,48.9917,48.9543,48.9842,41577.0
2015-07-20 11:05:00,65.55,65.59,65.55,65.57,118812.0,48.9917,49.0216,48.9917,49.0066,118812.0
2015-07-20 11:10:00,65.57,65.57,65.49,65.5,95943.0,49.0066,49.0066,48.9469,48.9543,95943.0
2015-07-20 11:15:00,65.5,65.52,65.47,65.47,69023.0,48.9543,48.9693,48.9319,48.9319,69023.0
2015-07-20 11:20:00,65.48,65.5,65.46,65.5,64844.0,48.9394,48.9543,48.9244,48.9543,64844.0
2015-07-20 11:25:00,65.5,65.53,65.49,65.52,185994.0,48.9543,48.9767,48.9469,48.9693,185994.0
2015-07-20 11:30:00,65.53,65.55,65.48,65.48,121891.0,48.9767,48.9917,48.9394,48.9394,121891.0
2015-07-20 11:35:00,65.48,65.54,65.48,65.54,53369.0,48.9394,48.9842,48.9394,48.9842,53369.0
2015-07-20 11:40:00,65.53,65.55,65.51,65.54,27060.0,48.9767,48.9917,48.9618,48.9842,27060.0
2015-07-20 11:45:00,65.55,65.56,65.54,65.55,36773.0,48.9917,48.9992,48.9842,48.9917,36773.0
2015-07-20 11:50:00,65.55,65.55,65.53,65.54,105454.0,48.9917,48.9917,48.9767,48.9842,105454.0
2015-07-20 11:55:00,65.53,65.56,65.52,65.55,29976.0,48.9767,48.9992,48.9693,48.9917,29976.0
2015-07-20 12:00:00,65.54,65.58,65.54,65.56,27884.0,48.9842,49.0141,48.9842,48.9992,27884.0
2015-07-20 12:05:00,65.56,65.57,65.54,65.54,27608.0,48.9992,49.0066,48.9842,48.9842,27608.0
2015-07-20 12:10:00,65.55,65.58,65.55,65.57,28048.0,48.9917,49.0141,48.9917,49.0066,28048.0
2015-07-20 12:15:00,65.58,65.61,65.57,65.59,37466.0,49.0141,49.0365,49.0066,49.0216,37466.0
2015-07-20 12:20:00,65.59,65.61,65.58,65.58,49998.0,49.0216,49.0365,49.0141,49.0141,49998.0
2015-07-20 12:25:00,65.58,65.59,65.54,65.55,25541.0,49.0141,49.0216,48.9842,48.9917,25541.0
2015-07-20 12:30:00,65.56,65.58,65.55,65.58,36756.0,48.9992,49.0141,48.9917,49.0141,36756.0
2015-07-20 12:35:00,65.57,65.58,65.55,65.56,49214.0,49.0066,49.0141,48.9917,48.9992,49214.0
2015-07-20 12:40:00,65.55,65.57,65.55,65.56,37716.0,48.9917,49.0066,48.9917,48.9992,37716.0
2015-07-20 12:45:00,65.56,65.58,65.56,65.56,56543.0,48.9992,49.0141,48.9992,48.9992,56543.0
2015-07-20 12:50:00,65.56,65.58,65.56,65.58,52191.0,48.9992,49.0141,48.9992,49.0141,52191.0
2015-07-20 12:55:00,65.57,65.58,65.53,65.55,58036.0,49.0066,49.0141,48.9767,48.9917,58036.0
2015-07-20 13:00:00,65.55,65.56,65.55,65.56,17739.0,48.9917,48.9992,48.9917,48.9992,17739.0
2015-07-20 13:05:00,65.56,65.57,65.55,65.56,33006.0,48.9992,49.0066,48.9917,48.9992,33006.0
2015-07-20 13:10:00,65.56,65.57,65.55,65.55,30960.0,48.9992,49.0066,48.9917,48.9917,30960.0
2015-07-20 13:15:00,65.56,65.57,65.54,65.54,61689.0,48.9992,49.0066,48.9842,48.9842,61689.0
2015-07-20 13:20:00,65.54,65.56,65.53,65.55,18501.0,48.9842,48.9992,48.9767,48.9917,18501.0
2015-07-20 13:25:00,65.54,65.55,65.54,65.55,14752.0,48.9842,48.9917,48.9842,48.9917,14752.0
2015-07-20 13:30:00,65.54,65.55,65.52,65.55,23827.0,48.9842,48.9917,48.9693,48.9917,23827.0
2015-07-20 13:35:00,65.55,65.56,65.54,65.55,100352.0,48.9917,48.9992,48.9842,48.9917,100352.0
2015-07-20 13:40:00,65.55,65.56,65.54,65.56,66952.0,48.9917,48.9992,48.9842,48.9992,66952.0
2015-07-20 13:45:00,65.55,65.56,65.51,65.53,65409.0,48.9917,48.9992,48.9618,48.9767,65409.0
2015-07-20 13:50:00,65.53,65.53,65.52,65.53,43693.0,48.9767,48.9767,48.9693,48.9767,43693.0
2015-07-20 13:55:00,65.52,65.54,65.5,65.52,94660.0,48.9693,48.9842,48.9543,48.9693,94660.0
2015-07-20 14:00:00,65.52,65.53,65.51,65.53,366022.0,48.9693,48.9767,48.9618,48.9767,366022.0
2015-07-20 14:05:00,65.52,65.53,65.51,65.53,89228.0,48.9693,48.9767,48.9618,48.9767,89228.0
2015-07-20 14:10:00,65.53,65.53,65.52,65.52,58468.0,48.9767,48.9767,48.9693,48.9693,58468.0
2015-07-20 14:15:00,65.52,65.54,65.52,65.53,58930.0,48.9693,48.9842,48.9693,48.9767,58930.0
2015-07-20 14:20:00,65.52,65.56,65.52,65.55,39390.0,48.9693,48.9992,48.9693,48.9917,39390.0
2015-07-20 14:25:00,65.56,65.57,65.55,65.56,141696.0,48.9992,49.0066,48.9917,48.9992,141696.0
2015-07-20 14:30:00,65.56,65.56,65.55,65.55,115979.0,48.9992,48.9992,48.9917,48.9917,115979.0
2015-07-20 14:35:00,65.54,65.55,65.52,65.53,75539.0,48.9842,48.9917,48.9693,48.9767,75539.0
2015-07-20 14:40:00,65.53,65.53,65.52,65.52,33206.0,48.9767,48.9767,48.9693,48.9693,33206.0
2015-07-20 14:45:00,65.52,65.53,65.52,65.53,26246.0,48.9693,48.9767,48.9693,48.9767,26246.0
2015-07-20 14:50:00,65.53,65.53,65.51,65.52,39132.0,48.9767,48.9767,48.9618,48.9693,39132.0
2015-07-20 14:55:00,65.52,65.53,65.51,65.52,33657.0,48.9693,48.9767,48.9618,48.9693,33657.0
2015-07-20 15:00:00,65.51,65.51,65.48,65.49,128204.0,48.9618,48.9618,48.9394,48.9469,128204.0
2015-07-20 15:05:00,65.48,65.51,65.47,65.51,79820.0,48.9394,48.9618,48.9319,48.9618,79820.0
2015-07-20 15:10:00,65.5,65.52,65.5,65.51,60912.0,48.9543,48.9693,48.9543,48.9618,60912.0
2015-07-20 15:15:00,65.52,65.52,65.48,65.49,85852.0,48.9693,48.9693,48.9394,48.9469,85852.0
2015-07-20 15:20:00,65.49,65.49,65.47,65.48,44497.0,48.9469,48.9469,48.9319,48.9394,44497.0
2015-07-20 15:25:00,65.49,65.5,65.48,65.48,50651.0,48.9469,48.9543,48.9394,48.9394,50651.0
2015-07-20 15:30:00,65.48,65.5,65.48,65.48,206818.0,48.9394,48.9543,48.9394,48.9394,206818.0
2015-07-20 15:35:00,65.48,65.49,65.45,65.47,202439.0,48.9394,48.9469,48.917,48.9319,202439.0
2015-07-20 15:40:00,65.47,65.47,65.44,65.45,280543.0,48.9319,48.9319,48.9095,48.917,280543.0
2015-07-20 15:45:00,65.45,65.47,65.45,65.47,140942.0,48.917,48.9319,48.917,48.9319,140942.0
2015-07-20 15:50:00,65.47,65.48,65.45,65.45,179746.0,48.9319,48.9394,48.917,48.917,179746.0
2015-07-20 15:55:00,65.45,65.5,65.45,65.48,775642.0,48.917,48.9543,48.917,48.9394,775642.0
2015-07-21 09:30:00,65.24,65.27,65.21,65.26,527958.0,48.76,48.7824,48.7376,48.775,527958.0
2015-07-21 09:35:00,65.26,65.26,65.23,65.24,125635.0,48.775,48.775,48.7525,48.76,125635.0
2015-07-21 09:40:00,65.24,65.33,65.24,65.32,131163.0,48.76,48.8273,48.76,48.8198,131163.0
2015-07-21 09:45:00,65.33,65.33,65.29,65.31,313343.0,48.8273,48.8273,48.7974,48.8123,313343.0
2015-07-21 09:50:00,65.3,65.34,65.3,65.33,408230.0,48.8048,48.8347,48.8048,48.8273,408230.0
2015-07-21 09:55:00,65.33,65.36,65.31,65.34,231080.0,48.8273,48.8497,48.8123,48.8347,231080.0
2015-07-21 10:00:00,65.34,65.36,65.28,65.3,235044.0,48.8347,48.8497,48.7899,48.8048,235044.0
2015-07-21 10:05:00,65.29,65.32,65.28,65.29,164940.0,48.7974,48.8198,48.7899,48.7974,164940.0
2015-07-21 10:10:00,65.28,65.3,65.26,65.3,142401.0,48.7899,48.8048,48.775,48.8048,142401.0
2015-07-21 10:15:00,65.29,65.35,65.29,65.33,220052.0,48.7974,48.8422,48.7974,48.8273,220052.0
2015-07-21 10:20:00,65.33,65.35,65.31,65.34,79974.0,48.8273,48.8422,48.8123,48.8347,79974.0
2015-07-21 10:25:00,65.34,65.37,65.34,65.34,144714.0,48.8347,48.8572,48.8347,48.8347,144714.0
2015-07-21 10:30:00,65.34,65.35,65.26,65.27,137802.0,48.8347,48.8422,48.775,48.7824,137802.0
2015-07-21 10:35:00,65.27,65.3,65.27,65.3,216740.0,48.7824,48.8048,48.7824,48.8048,216740.0
2015-07-21 10:40:00,65.29,65.3,65.24,65.25,91806.0,48.7974,48.8048,48.76,48.7675,91806.0
2015-07-21 10:45:00,65.24,65.29,65.23,65.29,194905.0,48.76,48.7974,48.7525,48.7974,194905.0
2015-07-21 10:50:00,65.29,65.33,65.25,65.29,250633.0,48.7974,48.8273,48.7675,48.7974,250633.0
2015-07-21 10:55:00,65.29,65.3,65.26,65.29,149830.0,48.7974,48.8048,48.775,48.7974,149830.0
2015-07-21 11:00:00,65.3,65.35,65.27,65.28,252748.0,48.8048,48.8422,48.7824,48.7899,252748.0
2015-07-21 11:05:00,65.28,65.28,65.23,65.27,135297.0,48.7899,48.7899,48.7525,48.7824,135297.0
2015-07-21 11:10:00,65.27,65.28,65.21,65.21,123179.0,48.7824,48.7899,48.7376,48.7376,123179.0
2015-07-21 11:15:00,65.22,65.24,65.15,65.16,137115.0,48.7451,48.76,48.6927,48.7002,137115.0
2015-07-21 11:20:00,65.15,65.2,65.15,65.2,254972.0,48.6927,48.7301,48.6927,48.7301,254972.0
2015-07-21 11:25:00,65.2,65.22,65.17,65.19,207148.0,48.7301,48.7451,48.7077,48.7226,207148.0
2015-07-21 11:30:00,65.19,65.24,65.17,65.23,460313.0,48.7226,48.76,48.7077,48.7525,460313.0
2015-07-21 11:35:00,65.22,65.23,65.18,65.2,112997.0,48.7451,48.7525,48.7152,48.7301,112997.0
2015-07-21 11:40:00,65.2,65.25,65.19,65.22,131215.0,48.7301,48.7675,48.7226,48.7451,131215.0
2015-07-21 11:45:00,65.22,65.23,65.2,65.23,61926.0,48.7451,48.7525,48.7301,48.7525,61926.0
2015-07-21 11:50:00,65.23,65.25,65.21,65.23,54800.0,48.7525,48.7675,48.7376,48.7525,54800.0
2015-07-21 11:55:00,65.24,65.25,65.22,65.25,89387.0,48.76,48.7675,48.7451,48.7675,89387.0
2015-07-21 12:00:00,65.25,65.28,65.24,65.27,85616.0,48.7675,48.7899,48.76,48.7824,85616.0
2015-07-21 12:05:00,65.28,65.3,65.26,65.29,114838.0,48.7899,48.8048,48.775,48.7974,114838.0
2015-07-21 12:10:00,65.3,65.31,65.27,65.28,93755.0,48.8048,48.8123,48.7824,48.7899,93755.0
2015-07-21 12:15:00,65.28,65.28,65.26,65.26,174130.0,48.7899,48.7899,48.775,48.775,174130.0
2015-07-21 12:20:00,65.26,65.28,65.24,65.25,60318.0,48.775,48.7899,48.76,48.7675,60318.0
2015-07-21 12:25:00,65.25,65.26,65.23,65.25,86817.0,48.7675,48.775,48.7525,48.7675,86817.0
2015-07-21 12:30:00,65.26,65.29,65.24,65.25,58031.0,48.775,48.7974,48.76,48.7675,58031.0
2015-07-21 12:35:00,65.24,65.25,65.23,65.24,75380.0,48.76,48.7675,48.7525,48.76,75380.0
2015-07-21 12:40:00,65.25,65.25,65.21,65.22,137001.0,48.7675,48.7675,48.7376,48.7451,137001.0
2015-07-21 12:45:00,65.22,65.22,65.2,65.21,50664.0,48.7451,48.7451,48.7301,48.7376,50664.0
2015-07-21 12:50:00,65.2,65.23,65.18,65.19,205271.0,48.7301,48.7525,48.7152,48.7226,205271.0
2015-07-21 12:55:00,65.19,65.23,65.18,65.22,88160.0,48.7226,48.7525,48.7152,48.7451,88160.0
2015-07-21 13:00:00,65.23,65.24,65.2,65.2,88627.0,48.7525,48.76,48.7301,48.7301,88627.0
2015-07-21 13:05:00,65.2,65.2,65.18,65.19,12956.0,48.7301,48.7301,48.7152,48.7226,12956.0
2015-07-21 13:10:00,65.18,65.19,65.18,65.19,73035.0,48.7152,48.7226,48.7152,48.7226,73035.0
2015-07-21 13:15:00,65.19,65.2,65.18,65.19,40836.0,48.7226,48.7301,48.7152,48.7226,40836.0
2015-07-21 13:20:00,65.18,65.19,65.14,65.16,78663.0,48.7152,48.7226,48.6853,48.7002,78663.0
2015-07-21 13:25:00,65.16,65.17,65.14,65.17,146244.0,48.7002,48.7077,48.6853,48.7077,146244.0
2015-07-21 13:30:00,65.16,65.18,65.16,65.17,527866.0,48.7002,48.7152,48.7002,48.7077,527866.0
2015-07-21 13:35:00,65.17,65.19,65.17,65.19,111835.0,48.7077,48.7226,48.7077,48.7226,111835.0
2015-07-21 13:40:00,65.19,65.21,65.19,65.2,111105.0,48.7226,48.7376,48.7226,48.7301,111105.0
2015-07-21 13:45:00,65.2,65.21,65.2,65.2,72144.0,48.7301,48.7376,48.7301,48.7301,72144.0
2015-07-21 13:50:00,65.2,65.2,65.19,65.19,74494.0,48.7301,48.7301,48.7226,48.7226,74494.0
2015-07-21 13:55:00,65.2,65.21,65.18,65.18,90731.0,48.7301,48.7376,48.7152,48.7152,90731.0
2015-07-21 14:00:00,65.18,65.19,65.16,65.18,177216.0,48.7152,48.7226,48.7002,48.7152,177216.0
2015-07-21 14:05:00,65.18,65.18,65.16,65.16,59668.0,48.7152,48.7152,48.7002,48.7002,59668.0
2015-07-21 14:10:00,65.16,65.17,65.15,65.16,132305.0,48.7002,48.7077,48.6927,48.7002,132305.0
2015-07-21 14:15:00,65.16,65.2,65.15,65.19,184785.0,48.7002,48.7301,48.6927,48.7226,184785.0
2015-07-21 14:20:00,65.2,65.23,65.2,65.23,143908.0,48.7301,48.7525,48.7301,48.7525,143908.0
2015-07-21 14:25:00,65.23,65.25,65.22,65.25,132651.0,48.7525,48.7675,48.7451,48.7675,132651.0
2015-07-21 14:30:00,65.25,65.26,65.23,65.23,214721.0,48.7675,48.775,48.7525,48.7525,214721.0
2015-07-21 14:35:00,65.23,65.24,65.22,65.22,72300.0,48.7525,48.76,48.7451,48.7451,72300.0
2015-07-21 14:40:00,65.22,65.23,65.22,65.22,94198.0,48.7451,48.7525,48.7451,48.7451,94198.0
2015-07-21 14:45:00,65.22,65.23,65.2,65.21,80196.0,48.7451,48.7525,48.7301,48.7376,80196.0
2015-07-21 14:50:00,65.2,65.2,65.16,65.17,171531.0,48.7301,48.7301,48.7002,48.7077,171531.0
2015-07-21 14:55:00,65.17,65.19,65.17,65.18,148866.0,48.7077,48.7226,48.7077,48.7152,148866.0
2015-07-21 15:00:00,65.18,65.2,65.17,65.18,144669.0,48.7152,48.7301,48.7077,48.7152,144669.0
2015-07-21 15:05:00,65.18,65.19,65.16,65.17,110781.0,48.7152,48.7226,48.7002,48.7077,110781.0
2015-07-21 15:10:00,65.17,65.18,65.16,65.16,128303.0,48.7077,48.7152,48.7002,48.7002,128303.0
2015-07-21 15:15:00,65.17,65.19,65.16,65.18,110524.0,48.7077,48.7226,48.7002,48.7152,110524.0
2015-07-21 15:20:00,65.17,65.18,65.17,65.17,168609.0,48.7077,48.7152,48.7077,48.7077,168609.0
2015-07-21 15:25:00,65.17,65.18,65.15,65.17,223750.0,48.7077,48.7152,48.6927,48.7077,223750.0
2015-07-21 15:30:00,65.17,65.21,65.17,65.2,155862.0,48.7077,48.7376,48.7077,48.7301,155862.0
2015-07-21 15:35:00,65.2,65.22,65.18,65.21,267791.0,48.7301,48.7451,48.7152,48.7376,267791.0
2015-07-21 15:40:00,65.21,65.22,65.2,65.2,225625.0,48.7376,48.7451,48.7301,48.7301,225625.0
2015-07-21 15:45:00,65.2,65.24,65.2,65.23,169025.0,48.7301,48.76,48.7301,48.7525,169025.0
2015-07-21 15:50:00,65.24,65.26,65.23,65.26,226500.0,48.76,48.775,48.7525,48.775,226500.0
2015-07-21 15:55:00,65.25,65.27,65.23,65.27,739453.0,48.7675,48.7824,48.7525,48.7824,739453.0
2015-07-22 09:30:00,64.59,64.66,64.59,64.63,454768.0,48.2742,48.3265,48.2742,48.3041,454768.0
2015-07-22 09:35:00,64.62,64.67,64.59,64.66,225851.0,48.2966,48.334,48.2742,48.3265,225851.0
2015-07-22 09:40:00,64.66,64.75,64.66,64.74,167043.0,48.3265,48.3938,48.3265,48.3863,167043.0
2015-07-22 09:45:00,64.74,64.75,64.71,64.73,186646.0,48.3863,48.3938,48.3639,48.3788,186646.0
2015-07-22 09:50:00,64.73,64.74,64.7,64.74,110693.0,48.3788,48.3863,48.3564,48.3863,110693.0
2015-07-22 09:55:00,64.74,64.79,64.73,64.79,86055.0,48.3863,48.4237,48.3788,48.4237,86055.0
2015-07-22 10:00:00,64.78,64.81,64.75,64.77,247078.0,48.4162,48.4386,48.3938,48.4087,247078.0
2015-07-22 10:05:00,64.76,64.78,64.75,64.75,54301.0,48.4013,48.4162,48.3938,48.3938,54301.0
2015-07-22 10:10:00,64.75,64.78,64.74,64.78,120956.0,48.3938,48.4162,48.3863,48.4162,120956.0
2015-07-22 10:15:00,64.78,64.79,64.76,64.77,101371.0,48.4162,48.4237,48.4013,48.4087,101371.0
2015-07-22 10:20:00,64.77,64.81,64.74,64.75,87379.0,48.4087,48.4386,48.3863,48.3938,87379.0
2015-07-22 10:25:00,64.75,64.75,64.71,64.72,76523.0,48.3938,48.3938,48.3639,48.3714,76523.0
2015-07-22 10:30:00,64.72,64.73,64.67,64.68,152064.0,48.3714,48.3788,48.334,48.3415,152064.0
2015-07-22 10:35:00,64.67,64.7,64.64,64.64,107575.0,48.334,48.3564,48.3116,48.3116,107575.0
2015-07-22 10:40:00,64.64,64.68,64.63,64.65,121456.0,48.3116,48.3415,48.3041,48.319,121456.0
2015-07-22 10:45:00,64.64,64.67,64.62,64.67,151873.0,48.3116,48.334,48.2966,48.334,151873.0
2015-07-22 10:50:00,64.66,64.73,64.65,64.73,80491.0,48.3265,48.3788,48.319,48.3788,80491.0
2015-07-22 10:55:00,64.73,64.8,64.73,64.77,153457.0,48.3788,48.4312,48.3788,48.4087,153457.0
2015-07-22 11:00:00,64.78,64.78,64.68,64.71,108027.0,48.4162,48.4162,48.3415,48.3639,108027.0
2015-07-22 11:05:00,64.72,64.73,64.66,64.69,55175.0,48.3714,48.3788,48.3265,48.3489,55175.0
2015-07-22 11:10:00,64.69,64.71,64.67,64.68,49804.0,48.3489,48.3639,48.334,48.3415,49804.0
2015-07-22 11:15:00,64.68,64.69,64.64,64.66,64680.0,48.3415,48.3489,48.3116,48.3265,64680.0
2015-07-22 11:20:00,64.66,64.66,64.61,64.64,41771.0,48.3265,48.3265,48.2891,48.3116,41771.0
2015-07-22 11:25:00,64.65,64.69,64.62,64.66,185735.0,48.319,48.3489,48.2966,48.3265,185735.0
2015-07-22 11:30:00,64.66,64.71,64.65,64.69,125479.0,48.3265,48.3639,48.319,48.3489,125479.0
2015-07-22 11:35:00,64.7,64.73,64.67,64.69,52777.0,48.3564,48.3788,48.334,48.3489,52777.0
2015-07-22 11:40:00,64.68,64.7,64.67,64.68,48182.0,48.3415,48.3564,48.334,48.3415,48182.0
2015-07-22 11:45:00,64.69,64.7,64.67,64.68,25988.0,48.3489,48.3564,48.334,48.3415,25988.0
2015-07-22 11:50:00,64.68,64.7,64.67,64.68,73409.0,48.3415,48.3564,48.334,48.3415,73409.0
2015-07-22 11:55:00,64.68,64.7,64.65,64.69,70037.0,48.3415,48.3564,48.319,48.3489,70037.0
2015-07-22 12:00:00,64.7,64.73,64.69,64.69,35757.0,48.3564,48.3788,48.3489,48.3489,35757.0
2015-07-22 12:05:00,64.69,64.69,64.65,64.66,79436.0,48.3489,48.3489,48.319,48.3265,79436.0
2015-07-22 12:10:00,64.65,64.67,64.64,64.66,42464.0,48.319,48.334,48.3116,48.3265,42464.0
2015-07-22 12:15:00,64.66,64.66,64.62,64.64,97516.0,48.3265,48.3265,48.2966,48.3116,97516.0
2015-07-22 12:20:00,64.66,64.67,64.61,64.67,173979.0,48.3265,48.334,48.2891,48.334,173979.0
2015-07-22 12:25:00,64.67,64.67,64.65,64.66,40157.0,48.334,48.334,48.319,48.3265,40157.0
2015-07-22 12:30:00,64.66,64.67,64.65,64.66,50428.0,48.3265,48.334,48.319,48.3265,50428.0
2015-07-22 12:35:00,64.65,64.67,64.64,64.65,51101.0,48.319,48.334,48.3116,48.319,51101.0
2015-07-22 12:40:00,64.64,64.67,64.64,64.67,21070.0,48.3116,48.334,48.3116,48.334,21070.0
2015-07-22 12:45:00,64.67,64.7,64.67,64.7,28908.0,48.334,48.3564,48.334,48.3564,28908.0
2015-07-22 12:50:00,64.7,64.72,64.69,64.71,32872.0,48.3564,48.3714,48.3489,48.3639,32872.0
2015-07-22 12:55:00,64.71,64.76,64.71,64.76,51277.0,48.3639,48.4013,48.3639,48.4013,51277.0
2015-07-22 13:00:00,64.76,64.76,64.74,64.75,105039.0,48.4013,48.4013,48.3863,48.3938,105039.0
2015-07-22 13:05:00,64.75,64.76,64.73,64.76,48693.0,48.3938,48.4013,48.3788,48.4013,48693.0
2015-07-22 13:10:00,64.76,64.76,64.73,64.74,32696.0,48.4013,48.4013,48.3788,48.3863,32696.0
2015-07-22 13:15:00,64.74,64.79,64.74,64.77,95454.0,48.3863,48.4237,48.3863,48.4087,95454.0
2015-07-22 13:20:00,64.77,64.79,64.77,64.78,83399.0,48.4087,48.4237,48.4087,48.4162,83399.0
2015-07-22 13:25:00,64.78,64.8,64.76,64.76,231639.0,48.4162,48.4312,48.4013,48.4013,231639.0
2015-07-22 13:30:00,64.77,64.79,64.76,64.77,31228.0,48.4087,48.4237,48.4013,48.4087,31228.0
2015-07-22 13:35:00,64.77,64.79,64.75,64.78,27844.0,48.4087,48.4237,48.3938,48.4162,27844.0
2015-07-22 13:40:00,64.77,64.79,64.76,64.78,32828.0,48.4087,48.4237,48.4013,48.4162,32828.0
2015-07-22 13:45:00,64.79,64.79,64.75,64.76,48153.0,48.4237,48.4237,48.3938,48.4013,48153.0
2015-07-22 13:50:00,64.76,64.76,64.73,64.75,40196.0,48.4013,48.4013,48.3788,48.3938,40196.0
2015-07-22 13:55:00,64.75,64.75,64.72,64.73,37879.0,48.3938,48.3938,48.3714,48.3788,37879.0
2015-07-22 14:00:00,64.73,64.74,64.71,64.72,39688.0,48.3788,48.3863,48.3639,48.3714,39688.0
2015-07-22 14:05:00,64.71,64.72,64.71,64.72,25104.0,48.3639,48.3714,48.3639,48.3714,25104.0
2015-07-22 14:10:00,64.72,64.73,64.7,64.73,43290.0,48.3714,48.3788,48.3564,48.3788,43290.0
2015-07-22 14:15:00,64.73,64.75,64.72,64.74,53024.0,48.3788,48.3938,48.3714,48.3863,53024.0
2015-07-22 14:20:00,64.75,64.76,64.74,64.75,36935.0,48.3938,48.4013,48.3863,48.3938,36935.0
2015-07-22 14:25:00,64.76,64.76,64.74,64.75,46205.0,48.4013,48.4013,48.3863,48.3938,46205.0
2015-07-22 14:30:00,64.75,64.76,64.74,64.74,80542.0,48.3938,48.4013,48.3863,48.3863,80542.0
2015-07-22 14:35:00,64.75,64.76,64.73,64.75,98622.0,48.3938,48.4013,48.3788,48.3938,98622.0
2015-07-22 14:40:00,64.76,64.76,64.73,64.75,76997.0,48.4013,48.4013,48.3788,48.3938,76997.0
2015-07-22 14:45:00,64.75,64.76,64.74,64.75,31176.0,48.3938,48.4013,48.3863,48.3938,31176.0
2015-07-22 14:50:00,64.74,64.76,64.73,64.74,192695.0,48.3863,48.4013,48.3788,48.3863,192695.0
2015-07-22 14:55:00,64.74,64.77,64.74,64.77,98510.0,48.3863,48.4087,48.3863,48.4087,98510.0
2015-07-22 15:00:00,64.76,64.78,64.76,64.78,53248.0,48.4013,48.4162,48.4013,48.4162,53248.0
2015-07-22 15:05:00,64.78,64.78,64.76,64.77,43530.0,48.4162,48.4162,48.4013,48.4087,43530.0
2015-07-22 15:10:00,64.77,64.77,64.73,64.73,76500.0,48.4087,48.4087,48.3788,48.3788,76500.0
2015-07-22 15:15:00,64.73,64.76,64.72,64.76,176697.0,48.3788,48.4013,48.3714,48.4013,176697.0
2015-07-22 15:20:00,64.76,64.77,64.75,64.77,148934.0,48.4013,48.4087,48.3938,48.4087,148934.0
2015-07-22 15:25:00,64.77,64.77,64.74,64.75,87764.0,48.4087,48.4087,48.3863,48.3938,87764.0
2015-07-22 15:30:00,64.75,64.75,64.71,64.74,166147.0,48.3938,48.3938,48.3639,48.3863,166147.0
2015-07-22 15:35:00,64.73,64.74,64.71,64.73,118924.0,48.3788,48.3863,48.3639,48.3788,118924.0
2015-07-22 15:40:00,64.72,64.75,64.7,64.74,928495.0,48.3714,48.3938,48.3564,48.3863,928495.0
2015-07-22 15:45:00,64.73,64.77,64.72,64.76,428146.0,48.3788,48.4087,48.3714,48.4013,428146.0
2015-07-22 15:50:00,64.76,64.76,64.74,64.75,269169.0,48.4013,48.4013,48.3863,48.3938,269169.0
2015-07-22 15:55:00,64.74,64.78,64.74,64.77,651114.0,48.3863,48.4162,48.3863,48.4087,651114.0
2015-07-23 09:30:00,64.88,64.9,64.84,64.87,514079.0,48.4909,48.5059,48.461,48.4835,514079.0
2015-07-23 09:35:00,64.88,64.88,64.81,64.83,617957.0,48.4909,48.4909,48.4386,48.4536,617957.0
2015-07-23 09:40:00,64.83,64.84,64.76,64.78,279055.0,48.4536,48.461,48.4013,48.4162,279055.0
2015-07-23 09:45:00,64.78,64.8,64.75,64.78,167549.0,48.4162,48.4312,48.3938,48.4162,167549.0
2015-07-23 09:50:00,64.78,64.82,64.74,64.81,87843.0,48.4162,48.4461,48.3863,48.4386,87843.0
2015-07-23 09:55:00,64.81,64.82,64.75,64.78,60686.0,48.4386,48.4461,48.3938,48.4162,60686.0
2015-07-23 10:00:00,64.78,64.8,64.72,64.78,123662.0,48.4162,48.4312,48.3714,48.4162,123662.0
2015-07-23 10:05:00,64.77,64.81,64.74,64.81,138275.0,48.4087,48.4386,48.3863,48.4386,138275.0
2015-07-23 10:10:00,64.82,64.86,64.81,64.86,245802.0,48.4461,48.476,48.4386,48.476,245802.0
2015-07-23 10:15:00,64.85,64.9,64.84,64.87,133862.0,48.4685,48.5059,48.461,48.4835,133862.0
2015-07-23 10:20:00,64.88,64.89,64.85,64.88,88264.0,48.4909,48.4984,48.4685,48.4909,88264.0
2015-07-23 10:25:00,64.88,64.89,64.84,64.88,130630.0,48.4909,48.4984,48.461,48.4909,130630.0
2015-07-23 10:30:00,64.88,64.9,64.87,64.9,114842.0,48.4909,48.5059,48.4835,48.5059,114842.0
2015-07-23 10:35:00,64.9,64.9,64.85,64.85,253193.0,48.5059,48.5059,48.4685,48.4685,253193.0
2015-07-23 10:40:00,64.85,64.9,64.85,64.86,119548.0,48.4685,48.5059,48.4685,48.476,119548.0
2015-07-23 10:45:00,64.87,64.89,64.86,64.88,102313.0,48.4835,48.4984,48.476,48.4909,102313.0
2015-07-23 10:50:00,64.89,64.9,64.87,64.88,141305.0,48.4984,48.5059,48.4835,48.4909,141305.0
2015-07-23 10:55:00,64.87,64.88,64.82,64.85,176410.0,48.4835,48.4909,48.4461,48.4685,176410.0
2015-07-23 11:00:00,64.85,64.87,64.83,64.84,177157.0,48.4685,48.4835,48.4536,48.461,177157.0
2015-07-23 11:05:00,64.83,64.85,64.82,64.84,108846.0,48.4536,48.4685,48.4461,48.461,108846.0
2015-07-23 11:10:00,64.83,64.84,64.77,64.79,158213.0,48.4536,48.461,48.4087,48.4237,158213.0
2015-07-23 11:15:00,64.78,64.8,64.76,64.78,243570.0,48.4162,48.4312,48.4013,48.4162,243570.0
2015-07-23 11:20:00,64.78,64.79,64.76,64.77,75658.0,48.4162,48.4237,48.4013,48.4087,75658.0
2015-07-23 11:25:00,64.77,64.78,64.72,64.75,270735.0,48.4087,48.4162,48.3714,48.3938,270735.0
2015-07-23 11:30:00,64.75,64.78,64.73,64.76,176277.0,48.3938,48.4162,48.3788,48.4013,176277.0
2015-07-23 11:35:00,64.76,64.77,64.73,64.73,124229.0,48.4013,48.4087,48.3788,48.3788,124229.0
2015-07-23 11:40:00,64.74,64.74,64.69,64.69,88246.0,48.3863,48.3863,48.3489,48.3489,88246.0
2015-07-23 11:45:00,64.7,64.7,64.65,64.66,138898.0,48.3564,48.3564,48.319,48.3265,138898.0
2015-07-23 11:50:00,64.67,64.67,64.6,64.62,114904.0,48.334,48.334,48.2817,48.2966,114904.0
2015-07-23 11:55:00,64.62,64.64,64.59,64.62,160806.0,48.2966,48.3116,48.2742,48.2966,160806.0
2015-07-23 12:00:00,64.62,64.64,64.57,64.59,78914.0,48.2966,48.3116,48.2593,48.2742,78914.0
2015-07-23 12:05:00,64.59,64.63,64.57,64.62,52079.0,48.2742,48.3041,48.2593,48.2966,52079.0
2015-07-23 12:10:00,64.63,64.65,64.6,64.61,63109.0,48.3041,48.319,48.2817,48.2891,63109.0
2015-07-23 12:15:00,64.62,64.64,64.59,64.63,62167.0,48.2966,48.3116,48.2742,48.3041,62167.0
2015-07-23 12:20:00,64.62,64.64,64.59,64.61,139916.0,48.2966,48.3116,48.2742,48.2891,139916.0
2015-07-23 12:25:00,64.61,64.65,64.61,64.64,72626.0,48.2891,48.319,48.2891,48.3116,72626.0
2015-07-23 12:30:00,64.64,64.64,64.62,64.62,44057.0,48.3116,48.3116,48.2966,48.2966,44057.0
2015-07-23 12:35:00,64.62,64.64,64.61,64.62,134747.0,48.2966,48.3116,48.2891,48.2966,134747.0
2015-07-23 12:40:00,64.62,64.63,64.61,64.62,54113.0,48.2966,48.3041,48.2891,48.2966,54113.0
2015-07-23 12:45:00,64.62,64.62,64.58,64.59,59654.0,48.2966,48.2966,48.2667,48.2742,59654.0
2015-07-23 12:50:00,64.59,64.61,64.58,64.59,89492.0,48.2742,48.2891,48.2667,48.2742,89492.0
2015-07-23 12:55:00,64.59,64.64,64.58,64.61,53278.0,48.2742,48.3116,48.2667,48.2891,53278.0
2015-07-23 13:00:00,64.62,64.64,64.6,64.62,52829.0,48.2966,48.3116,48.2817,48.2966,52829.0
2015-07-23 13:05:00,64.62,64.64,64.6,64.63,25139.0,48.2966,48.3116,48.2817,48.3041,25139.0
2015-07-23 13:10:00,64.64,64.64,64.6,64.62,20135.0,48.3116,48.3116,48.2817,48.2966,20135.0
2015-07-23 13:15:00,64.62,64.62,64.6,64.62,33333.0,48.2966,48.2966,48.2817,48.2966,33333.0
2015-07-23 13:20:00,64.62,64.62,64.59,64.59,33217.0,48.2966,48.2966,48.2742,48.2742,33217.0
2015-07-23 13:25:00,64.59,64.63,64.56,64.61,104212.0,48.2742,48.3041,48.2518,48.2891,104212.0
2015-07-23 13:30:00,64.61,64.64,64.6,64.61,62842.0,48.2891,48.3116,48.2817,48.2891,62842.0
2015-07-23 13:35:00,64.61,64.63,64.57,64.62,27591.0,48.2891,48.3041,48.2593,48.2966,27591.0
2015-07-23 13:40:00,64.63,64.63,64.6,64.63,33122.0,48.3041,48.3041,48.2817,48.3041,33122.0
2015-07-23 13:45:00,64.63,64.7,64.62,64.7,110396.0,48.3041,48.3564,48.2966,48.3564,110396.0
2015-07-23 13:50:00,64.7,64.72,64.68,64.71,80443.0,48.3564,48.3714,48.3415,48.3639,80443.0
2015-07-23 13:55:00,64.71,64.73,64.7,64.72,31590.0,48.3639,48.3788,48.3564,48.3714,31590.0
2015-07-23 14:00:00,64.71,64.71,64.68,64.69,20107.0,48.3639,48.3639,48.3415,48.3489,20107.0
2015-07-23 14:05:00,64.68,64.69,64.65,64.65,29151.0,48.3415,48.3489,48.319,48.319,29151.0
2015-07-23 14:10:00,64.66,64.67,64.62,64.65,48670.0,48.3265,48.334,48.2966,48.319,48670.0
2015-07-23 14:15:00,64.64,64.66,64.63,64.64,51653.0,48.3116,48.3265,48.3041,48.3116,51653.0
2015-07-23 14:20:00,64.65,64.65,64.6,64.62,55823.0,48.319,48.319,48.2817,48.2966,55823.0
2015-07-23 14:25:00,64.62,64.65,64.6,64.64,79492.0,48.2966,48.319,48.2817,48.3116,79492.0
2015-07-23 14:30:00,64.64,64.67,64.63,64.66,51369.0,48.3116,48.334,48.3041,48.3265,51369.0
2015-07-23 14:35:00,64.66,64.68,64.64,64.68,66104.0,48.3265,48.3415,48.3116,48.3415,66104.0
2015-07-23 14:40:00,64.68,64.68,64.67,64.67,13559.0,48.3415,48.3415,48.334,48.334,13559.0
2015-07-23 14:45:00,64.68,64.68,64.66,64.67,93357.0,48.3415,48.3415,48.3265,48.334,93357.0
2015-07-23 14:50:00,64.67,64.67,64.59,64.62,167332.0,48.334,48.334,48.2742,48.2966,167332.0
2015-07-23 14:55:00,64.62,64.64,64.59,64.62,229086.0,48.2966,48.3116,48.2742,48.2966,229086.0
2015-07-23 15:00:00,64.61,64.62,64.58,64.6,129063.0,48.2891,48.2966,48.2667,48.2817,129063.0
2015-07-23 15:05:00,64.6,64.6,64.58,64.59,80008.0,48.2817,48.2817,48.2667,48.2742,80008.0
2015-07-23 15:10:00,64.59,64.6,64.54,64.56,170323.0,48.2742,48.2817,48.2368,48.2518,170323.0
2015-07-23 15:15:00,64.56,64.56,64.53,64.53,134224.0,48.2518,48.2518,48.2294,48.2294,134224.0
2015-07-23 15:20:00,64.53,64.53,64.52,64.53,36589.0,48.2294,48.2294,48.2219,48.2294,36589.0
2015-07-23 15:25:00,64.53,64.53,64.51,64.52,111982.0,48.2294,48.2294,48.2144,48.2219,111982.0
2015-07-23 15:30:00,64.52,64.52,64.49,64.5,92769.0,48.2219,48.2219,48.1995,48.2069,92769.0
2015-07-23 15:35:00,64.5,64.54,64.49,64.53,420997.0,48.2069,48.2368,48.1995,48.2294,420997.0
2015-07-23 15:40:00,64.54,64.57,64.53,64.56,188356.0,48.2368,48.2593,48.2294,48.2518,188356.0
2015-07-23 15:45:00,64.56,64.58,64.55,64.58,96573.0,48.2518,48.2667,48.2443,48.2667,96573.0
2015-07-23 15:50:00,64.58,64.58,64.55,64.56,277420.0,48.2667,48.2667,48.2443,48.2518,277420.0
2015-07-23 15:55:00,64.56,64.6,64.56,64.6,903921.0,48.2518,48.2817,48.2518,48.2817,903921.0
2015-07-24 09:30:00,64.45,64.45,64.38,64.45,398561.0,48.1696,48.1696,48.1172,48.1696,398561.0
2015-07-24 09:35:00,64.44,64.45,64.4,64.44,289416.0,48.1621,48.1696,48.1322,48.1621,289416.0
2015-07-24 09:40:00,64.43,64.44,64.39,64.42,261472.0,48.1546,48.1621,48.1247,48.1471,261472.0
2015-07-24 09:45:00,64.43,64.43,64.38,64.4,164358.0,48.1546,48.1546,48.1172,48.1322,164358.0
2015-07-24 09:50:00,64.4,64.44,64.39,64.44,77143.0,48.1322,48.1621,48.1247,48.1621,77143.0
2015-07-24 09:55:00,64.44,64.45,64.41,64.42,44311.0,48.1621,48.1696,48.1397,48.1471,44311.0
2015-07-24 10:00:00,64.42,64.47,64.41,64.44,200127.0,48.1471,48.1845,48.1397,48.1621,200127.0
2015-07-24 10:05:00,64.44,64.47,64.42,64.47,39248.0,48.1621,48.1845,48.1471,48.1845,39248.0
2015-07-24 10:10:00,64.47,64.47,64.41,64.42,51988.0,48.1845,48.1845,48.1397,48.1471,51988.0
2015-07-24 10:15:00,64.41,64.41,64.32,64.33,46372.0,48.1397,48.1397,48.0724,48.0799,46372.0
2015-07-24 10:20:00,64.31,64.31,64.26,64.28,66320.0,48.0649,48.0649,48.0276,48.0425,66320.0
2015-07-24 10:25:00,64.27,64.27,64.23,64.26,57801.0,48.035,48.035,48.0051,48.0276,57801.0
2015-07-24 10:30:00,64.25,64.25,64.2,64.21,50923.0,48.0201,48.0201,47.9827,47.9902,50923.0
2015-07-24 10:35:00,64.21,64.27,64.21,64.27,101591.0,47.9902,48.035,47.9902,48.035,101591.0
2015-07-24 10:40:00,64.26,64.29,64.24,64.26,92786.0,48.0276,48.05,48.0126,48.0276,92786.0
2015-07-24 10:45:00,64.25,64.26,64.21,64.26,50092.0,48.0201,48.0276,47.9902,48.0276,50092.0
2015-07-24 10:50:00,64.26,64.28,64.24,64.24,26704.0,48.0276,48.0425,48.0126,48.0126,26704.0
2015-07-24 10:55:00,64.23,64.25,64.18,64.18,48026.0,48.0051,48.0201,47.9678,47.9678,48026.0
2015-07-24 11:00:00,64.19,64.25,64.16,64.25,64096.0,47.9752,48.0201,47.9528,48.0201,64096.0
2015-07-24 11:05:00,64.25,64.27,64.19,64.2,86772.0,48.0201,48.035,47.9752,47.9827,86772.0
2015-07-24 11:10:00,64.19,64.22,64.16,64.22,251256.0,47.9752,47.9977,47.9528,47.9977,251256.0
2015-07-24 11:15:00,64.22,64.25,64.19,64.23,138522.0,47.9977,48.0201,47.9752,48.0051,138522.0
2015-07-24 11:20:00,64.23,64.25,64.19,64.23,102289.0,48.0051,48.0201,47.9752,48.0051,102289.0
2015-07-24 11:25:00,64.24,64.24,64.18,64.19,313324.0,48.0126,48.0126,47.9678,47.9752,313324.0
2015-07-24 11:30:00,64.19,64.22,64.16,64.18,143711.0,47.9752,47.9977,47.9528,47.9678,143711.0
2015-07-24 11:35:00,64.18,64.18,64.15,64.17,75556.0,47.9678,47.9678,47.9453,47.9603,75556.0
2015-07-24 11:40:00,64.17,64.19,64.15,64.16,207273.0,47.9603,47.9752,47.9453,47.9528,207273.0
2015-07-24 11:45:00,64.16,64.16,64.12,64.14,79828.0,47.9528,47.9528,47.9229,47.9379,79828.0
2015-07-24 11:50:00,64.14,64.15,64.11,64.11,60111.0,47.9379,47.9453,47.9154,47.9154,60111.0
2015-07-24 11:55:00,64.11,64.12,64.07,64.12,167019.0,47.9154,47.9229,47.8856,47.9229,167019.0
2015-07-24 12:00:00,64.12,64.14,64.1,64.11,37487.0,47.9229,47.9379,47.908,47.9154,37487.0
2015-07-24 12:05:00,64.1,64.1,64.08,64.09,47503.0,47.908,47.908,47.893,47.9005,47503.0
2015-07-24 12:10:00,64.09,64.1,64.08,64.09,78677.0,47.9005,47.908,47.893,47.9005,78677.0
2015-07-24 12:15:00,64.1,64.1,64.06,64.09,26760.0,47.908,47.908,47.8781,47.9005,26760.0
2015-07-24 12:20:00,64.09,64.11,64.08,64.08,39755.0,47.9005,47.9154,47.893,47.893,39755.0
2015-07-24 12:25:00,64.09,64.09,64.07,64.08,35039.0,47.9005,47.9005,47.8856,47.893,35039.0
2015-07-24 12:30:00,64.07,64.09,64.06,64.07,85544.0,47.8856,47.9005,47.8781,47.8856,85544.0
2015-07-24 12:35:00,64.07,64.09,64.07,64.08,123734.0,47.8856,47.9005,47.8856,47.893,123734.0
2015-07-24 12:40:00,64.09,64.09,64.04,64.06,143670.0,47.9005,47.9005,47.8631,47.8781,143670.0
2015-07-24 12:45:00,64.06,64.06,64.02,64.04,91461.0,47.8781,47.8781,47.8482,47.8631,91461.0
2015-07-24 12:50:00,64.05,64.05,64.01,64.02,152744.0,47.8706,47.8706,47.8407,47.8482,152744.0
2015-07-24 12:55:00,64.03,64.04,64.0,64.0,65968.0,47.8557,47.8631,47.8332,47.8332,65968.0
2015-07-24 13:00:00,64.0,64.08,63.99,64.06,134288.0,47.8332,47.893,47.8258,47.8781,134288.0
2015-07-24 13:05:00,64.06,64.07,64.01,64.01,48210.0,47.8781,47.8856,47.8407,47.8407,48210.0
2015-07-24 13:10:00,64.01,64.02,63.97,63.98,94123.0,47.8407,47.8482,47.8108,47.8183,94123.0
2015-07-24 13:15:00,63.98,63.99,63.94,63.99,101381.0,47.8183,47.8258,47.7884,47.8258,101381.0
2015-07-24 13:20:00,63.99,64.0,63.97,64.0,153224.0,47.8258,47.8332,47.8108,47.8332,153224.0
2015-07-24 13:25:00,63.99,64.0,63.96,63.97,133441.0,47.8258,47.8332,47.8033,47.8108,133441.0
2015-07-24 13:30:00,63.96,63.98,63.95,63.97,48973.0,47.8033,47.8183,47.7959,47.8108,48973.0
2015-07-24 13:35:00,63.97,63.97,63.92,63.92,122834.0,47.8108,47.8108,47.7734,47.7734,122834.0
2015-07-24 13:40:00,63.92,63.93,63.86,63.86,185553.0,47.7734,47.7809,47.7286,47.7286,185553.0
2015-07-24 13:45:00,63.87,63.92,63.85,63.9,185633.0,47.7361,47.7734,47.7211,47.7585,185633.0
2015-07-24 13:50:00,63.91,63.94,63.9,63.93,91923.0,47.766,47.7884,47.7585,47.7809,91923.0
2015-07-24 13:55:00,63.92,63.94,63.9,63.91,53287.0,47.7734,47.7884,47.7585,47.766,53287.0
2015-07-24 14:00:00,63.9,63.92,63.89,63.89,33169.0,47.7585,47.7734,47.751,47.751,33169.0
2015-07-24 14:05:00,63.89,63.91,63.87,63.88,62471.0,47.751,47.766,47.7361,47.7435,62471.0
2015-07-24 14:10:00,63.87,63.9,63.87,63.87,93641.0,47.7361,47.7585,47.7361,47.7361,93641.0
2015-07-24 14:15:00,63.87,63.87,63.83,63.85,132681.0,47.7361,47.7361,47.7062,47.7211,132681.0
2015-07-24 14:20:00,63.85,63.86,63.82,63.85,83751.0,47.7211,47.7286,47.6987,47.7211,83751.0
2015-07-24 14:25:00,63.85,63.92,63.84,63.91,109818.0,47.7211,47.7734,47.7137,47.766,109818.0
2015-07-24 14:30:00,63.92,63.92,63.87,63.88,150714.0,47.7734,47.7734,47.7361,47.7435,150714.0
2015-07-24 14:35:00,63.87,63.88,63.85,63.87,54788.0,47.7361,47.7435,47.7211,47.7361,54788.0
2015-07-24 14:40:00,63.86,63.88,63.86,63.87,130452.0,47.7286,47.7435,47.7286,47.7361,130452.0
2015-07-24 14:45:00,63.87,63.9,63.86,63.9,243161.0,47.7361,47.7585,47.7286,47.7585,243161.0
2015-07-24 14:50:00,63.9,63.9,63.84,63.85,183840.0,47.7585,47.7585,47.7137,47.7211,183840.0
2015-07-24 14:55:00,63.85,63.9,63.85,63.89,50679.0,47.7211,47.7585,47.7211,47.751,50679.0
2015-07-24 15:00:00,63.89,63.93,63.86,63.93,115363.0,47.751,47.7809,47.7286,47.7809,115363.0
2015-07-24 15:05:00,63.93,63.94,63.9,63.94,76128.0,47.7809,47.7884,47.7585,47.7884,76128.0
2015-07-24 15:10:00,63.94,63.95,63.91,63.91,69114.0,47.7884,47.7959,47.766,47.766,69114.0
2015-07-24 15:15:00,63.9,63.92,63.89,63.92,81581.0,47.7585,47.7734,47.751,47.7734,81581.0
2015-07-24 15:20:00,63.92,63.93,63.9,63.91,73632.0,47.7734,47.7809,47.7585,47.766,73632.0
2015-07-24 15:25:00,63.91,63.93,63.88,63.88,86966.0,47.766,47.7809,47.7435,47.7435,86966.0
2015-07-24 15:30:00,63.88,63.9,63.86,63.88,340301.0,47.7435,47.7585,47.7286,47.7435,340301.0
2015-07-24 15:35:00,63.88,63.88,63.86,63.86,82339.0,47.7435,47.7435,47.7286,47.7286,82339.0
2015-07-24 15:40:00,63.87,63.87,63.84,63.85,223271.0,47.7361,47.7361,47.7137,47.7211,223271.0
2015-07-24 15:45:00,63.84,63.91,63.84,63.89,522549.0,47.7137,47.766,47.7137,47.751,522549.0
2015-07-24 15:50:00,63.9,63.91,63.89,63.9,430609.0,47.7585,47.766,47.751,47.7585,430609.0
2015-07-24 15:55:00,63.9,63.92,63.86,63.9,1185302.0,47.7585,47.7734,47.7286,47.7585,1185302.0
2015-07-27 09:30:00,63.74,63.74,63.6,63.62,452929.0,47.6389,47.6389,47.5343,47.5492,452929.0
2015-07-27 09:35:00,63.62,63.62,63.53,63.55,390278.0,47.5492,47.5492,47.482,47.4969,390278.0
2015-07-27 09:40:00,63.56,63.62,63.53,63.57,291958.0,47.5044,47.5492,47.482,47.5119,291958.0
2015-07-27 09:45:00,63.56,63.59,63.5,63.59,249539.0,47.5044,47.5268,47.4595,47.5268,249539.0
2015-07-27 09:50:00,63.58,63.6,63.56,63.59,154829.0,47.5193,47.5343,47.5044,47.5268,154829.0
2015-07-27 09:55:00,63.59,63.64,63.58,63.63,120641.0,47.5268,47.5642,47.5193,47.5567,120641.0
2015-07-27 10:00:00,63.63,63.65,63.54,63.55,87525.0,47.5567,47.5716,47.4894,47.4969,87525.0
2015-07-27 10:05:00,63.54,63.56,63.5,63.51,164989.0,47.4894,47.5044,47.4595,47.467,164989.0
2015-07-27 10:10:00,63.51,63.58,63.5,63.57,442369.0,47.467,47.5193,47.4595,47.5119,442369.0
2015-07-27 10:15:00,63.58,63.64,63.55,63.61,335234.0,47.5193,47.5642,47.4969,47.5418,335234.0
2015-07-27 10:20:00,63.61,63.62,63.54,63.54,460505.0,47.5418,47.5492,47.4894,47.4894,460505.0
2015-07-27 10:25:00,63.53,63.56,63.5,63.54,412388.0,47.482,47.5044,47.4595,47.4894,412388.0
2015-07-27 10:30:00,63.54,63.65,63.53,63.63,439697.0,47.4894,47.5716,47.482,47.5567,439697.0
2015-07-27 10:35:00,63.62,63.67,63.61,63.66,147762.0,47.5492,47.5866,47.5418,47.5791,147762.0
2015-07-27 10:40:00,63.65,63.72,63.65,63.72,122837.0,47.5716,47.624,47.5716,47.624,122837.0
2015-07-27 10:45:00,63.72,63.75,63.69,63.7,109984.0,47.624,47.6464,47.6015,47.609,109984.0
2015-07-27 10:50:00,63.7,63.71,63.63,63.64,228318.0,47.609,47.6165,47.5567,47.5642,228318.0
2015-07-27 10:55:00,63.64,63.66,63.62,63.63,133066.0,47.5642,47.5791,47.5492,47.5567,133066.0
2015-07-27 11:00:00,63.63,63.63,63.59,63.61,815354.0,47.5567,47.5567,47.5268,47.5418,815354.0
2015-07-27 11:05:00,63.61,63.72,63.61,63.66,517691.0,47.5418,47.624,47.5418,47.5791,517691.0
2015-07-27 11:10:00,63.66,63.67,63.57,63.58,517942.0,47.5791,47.5866,47.5119,47.5193,517942.0
2015-07-27 11:15:00,63.58,63.63,63.55,63.59,336163.0,47.5193,47.5567,47.4969,47.5268,336163.0
2015-07-27 11:20:00,63.59,63.62,63.57,63.61,197914.0,47.5268,47.5492,47.5119,47.5418,197914.0
2015-07-27 11:25:00,63.61,63.67,63.59,63.59,239655.0,47.5418,47.5866,47.5268,47.5268,239655.0
2015-07-27 11:30:00,63.6,63.64,63.57,63.57,160690.0,47.5343,47.5642,47.5119,47.5119,160690.0
2015-07-27 11:35:00,63.57,63.61,63.55,63.6,153467.0,47.5119,47.5418,47.4969,47.5343,153467.0
2015-07-27 11:40:00,63.6,63.64,63.56,63.62,172743.0,47.5343,47.5642,47.5044,47.5492,172743.0
2015-07-27 11:45:00,63.61,63.63,63.58,63.6,153245.0,47.5418,47.5567,47.5193,47.5343,153245.0
2015-07-27 11:50:00,63.6,63.62,63.57,63.6,84370.0,47.5343,47.5492,47.5119,47.5343,84370.0
2015-07-27 11:55:00,63.6,63.64,63.58,63.62,58530.0,47.5343,47.5642,47.5193,47.5492,58530.0
2015-07-27 12:00:00,63.63,63.64,63.59,63.59,87537.0,47.5567,47.5642,47.5268,47.5268,87537.0
2015-07-27 12:05:00,63.59,63.62,63.57,63.59,94636.0,47.5268,47.5492,47.5119,47.5268,94636.0
2015-07-27 12:10:00,63.59,63.62,63.56,63.57,76030.0,47.5268,47.5492,47.5044,47.5119,76030.0
2015-07-27 12:15:00,63.58,63.58,63.55,63.56,260162.0,47.5193,47.5193,47.4969,47.5044,260162.0
2015-07-27 12:20:00,63.57,63.61,63.56,63.6,181008.0,47.5119,47.5418,47.5044,47.5343,181008.0
2015-07-27 12:25:00,63.6,63.61,63.57,63.58,34070.0,47.5343,47.5418,47.5119,47.5193,34070.0
2015-07-27 12:30:00,63.58,63.59,63.55,63.56,73856.0,47.5193,47.5268,47.4969,47.5044,73856.0
2015-07-27 12:35:00,63.55,63.58,63.55,63.58,41668.0,47.4969,47.5193,47.4969,47.5193,41668.0
2015-07-27 12:40:00,63.58,63.58,63.56,63.57,91533.0,47.5193,47.5193,47.5044,47.5119,91533.0
2015-07-27 12:45:00,63.57,63.58,63.54,63.55,96778.0,47.5119,47.5193,47.4894,47.4969,96778.0
2015-07-27 12:50:00,63.54,63.55,63.49,63.49,65137.0,47.4894,47.4969,47.4521,47.4521,65137.0
2015-07-27 12:55:00,63.49,63.49,63.44,63.48,297208.0,47.4521,47.4521,47.4147,47.4446,297208.0
2015-07-27 13:00:00,63.47,63.5,63.47,63.47,108099.0,47.4371,47.4595,47.4371,47.4371,108099.0
2015-07-27 13:05:00,63.47,63.49,63.47,63.48,87452.0,47.4371,47.4521,47.4371,47.4446,87452.0
2015-07-27 13:10:00,63.48,63.48,63.44,63.45,249071.0,47.4446,47.4446,47.4147,47.4222,249071.0
2015-07-27 13:15:00,63.45,63.46,63.42,63.43,251030.0,47.4222,47.4296,47.3997,47.4072,251030.0
2015-07-27 13:20:00,63.43,63.43,63.38,63.39,211475.0,47.4072,47.4072,47.3699,47.3773,211475.0
2015-07-27 13:25:00,63.4,63.43,63.39,63.4,37926.0,47.3848,47.4072,47.3773,47.3848,37926.0
2015-07-27 13:30:00,63.4,63.41,63.37,63.39,78135.0,47.3848,47.3923,47.3624,47.3773,78135.0
2015-07-27 13:35:00,63.39,63.4,63.35,63.38,211871.0,47.3773,47.3848,47.3474,47.3699,211871.0
2015-07-27 13:40:00,63.38,63.38,63.36,63.38,85801.0,47.3699,47.3699,47.3549,47.3699,85801.0
2015-07-27 13:45:00,63.38,63.41,63.37,63.39,139293.0,47.3699,47.3923,47.3624,47.3773,139293.0
2015-07-27 13:50:00,63.4,63.45,63.4,63.44,224427.0,47.3848,47.4222,47.3848,47.4147,224427.0
2015-07-27 13:55:00,63.45,63.45,63.42,63.43,106628.0,47.4222,47.4222,47.3997,47.4072,106628.0
2015-07-27 14:00:00,63.42,63.43,63.4,63.41,248436.0,47.3997,47.4072,47.3848,47.3923,248436.0
2015-07-27 14:05:00,63.41,63.46,63.41,63.43,469622.0,47.3923,47.4296,47.3923,47.4072,469622.0
2015-07-27 14:10:00,63.43,63.44,63.42,63.43,136569.0,47.4072,47.4147,47.3997,47.4072,136569.0
2015-07-27 14:15:00,63.43,63.5,63.43,63.48,261830.0,47.4072,47.4595,47.4072,47.4446,261830.0
2015-07-27 14:20:00,63.48,63.49,63.43,63.43,270741.0,47.4446,47.4521,47.4072,47.4072,270741.0
2015-07-27 14:25:00,63.44,63.46,63.43,63.45,67709.0,47.4147,47.4296,47.4072,47.4222,67709.0
2015-07-27 14:30:00,63.45,63.46,63.41,63.43,120110.0,47.4222,47.4296,47.3923,47.4072,120110.0
2015-07-27 14:35:00,63.43,63.47,63.41,63.46,121442.0,47.4072,47.4371,47.3923,47.4296,121442.0
2015-07-27 14:40:00,63.45,63.47,63.44,63.44,124704.0,47.4222,47.4371,47.4147,47.4147,124704.0
2015-07-27 14:45:00,63.44,63.47,63.43,63.46,106898.0,47.4147,47.4371,47.4072,47.4296,106898.0
2015-07-27 14:50:00,63.45,63.47,63.42,63.42,182104.0,47.4222,47.4371,47.3997,47.3997,182104.0
2015-07-27 14:55:00,63.42,63.44,63.4,63.43,249377.0,47.3997,47.4147,47.3848,47.4072,249377.0
2015-07-27 15:00:00,63.43,63.44,63.38,63.38,207714.0,47.4072,47.4147,47.3699,47.3699,207714.0
2015-07-27 15:05:00,63.39,63.41,63.37,63.4,155833.0,47.3773,47.3923,47.3624,47.3848,155833.0
2015-07-27 15:10:00,63.39,63.43,63.39,63.43,151568.0,47.3773,47.4072,47.3773,47.4072,151568.0
2015-07-27 15:15:00,63.43,63.45,63.41,63.42,230375.0,47.4072,47.4222,47.3923,47.3997,230375.0
2015-07-27 15:20:00,63.42,63.44,63.41,63.42,183648.0,47.3997,47.4147,47.3923,47.3997,183648.0
2015-07-27 15:25:00,63.42,63.43,63.36,63.37,220787.0,47.3997,47.4072,47.3549,47.3624,220787.0
2015-07-27 15:30:00,63.36,63.38,63.33,63.36,202056.0,47.3549,47.3699,47.3325,47.3549,202056.0
2015-07-27 15:35:00,63.35,63.36,63.33,63.35,190128.0,47.3474,47.3549,47.3325,47.3474,190128.0
2015-07-27 15:40:00,63.35,63.35,63.32,63.33,263579.0,47.3474,47.3474,47.325,47.3325,263579.0
2015-07-27 15:45:00,63.33,63.38,63.32,63.38,257850.0,47.3325,47.3699,47.325,47.3699,257850.0
2015-07-27 15:50:00,63.37,63.42,63.36,63.41,705370.0,47.3624,47.3997,47.3549,47.3923,705370.0
2015-07-27 15:55:00,63.42,63.44,63.4,63.42,1511454.0,47.3997,47.4147,47.3848,47.3997,1511454.0
2015-07-28 09:30:00,63.87,63.87,63.77,63.77,273992.0,47.7361,47.7361,47.6613,47.6613,273992.0
2015-07-28 09:35:00,63.77,63.82,63.74,63.76,267371.0,47.6613,47.6987,47.6389,47.6539,267371.0
2015-07-28 09:40:00,63.75,63.79,63.72,63.79,231945.0,47.6464,47.6763,47.624,47.6763,231945.0
2015-07-28 09:45:00,63.79,63.8,63.73,63.74,288492.0,47.6763,47.6838,47.6314,47.6389,288492.0
2015-07-28 09:50:00,63.74,63.83,63.71,63.82,249260.0,47.6389,47.7062,47.6165,47.6987,249260.0
2015-07-28 09:55:00,63.82,63.83,63.78,63.83,108442.0,47.6987,47.7062,47.6688,47.7062,108442.0
2015-07-28 10:00:00,63.82,63.85,63.78,63.8,411746.0,47.6987,47.7211,47.6688,47.6838,411746.0
2015-07-28 10:05:00,63.8,63.8,63.73,63.74,232045.0,47.6838,47.6838,47.6314,47.6389,232045.0
2015-07-28 10:10:00,63.74,63.74,63.69,63.73,210658.0,47.6389,47.6389,47.6015,47.6314,210658.0
2015-07-28 10:15:00,63.73,63.73,63.66,63.66,183735.0,47.6314,47.6314,47.5791,47.5791,183735.0
2015-07-28 10:20:00,63.66,63.69,63.65,63.68,107231.0,47.5791,47.6015,47.5716,47.5941,107231.0
2015-07-28 10:25:00,63.68,63.68,63.59,63.61,64430.0,47.5941,47.5941,47.5268,47.5418,64430.0
2015-07-28 10:30:00,63.6,63.64,63.57,63.6,183980.0,47.5343,47.5642,47.5119,47.5343,183980.0
2015-07-28 10:35:00,63.59,63.65,63.59,63.62,266792.0,47.5268,47.5716,47.5268,47.5492,266792.0
2015-07-28 10:40:00,63.62,63.71,63.62,63.7,153215.0,47.5492,47.6165,47.5492,47.609,153215.0
2015-07-28 10:45:00,63.71,63.72,63.68,63.7,96840.0,47.6165,47.624,47.5941,47.609,96840.0
2015-07-28 10:50:00,63.7,63.76,63.68,63.75,176407.0,47.609,47.6539,47.5941,47.6464,176407.0
2015-07-28 10:55:00,63.76,63.79,63.73,63.77,140424.0,47.6539,47.6763,47.6314,47.6613,140424.0
2015-07-28 11:00:00,63.77,63.79,63.75,63.79,176923.0,47.6613,47.6763,47.6464,47.6763,176923.0
2015-07-28 11:05:00,63.8,63.81,63.75,63.79,249100.0,47.6838,47.6912,47.6464,47.6763,249100.0
2015-07-28 11:10:00,63.79,63.82,63.78,63.81,162902.0,47.6763,47.6987,47.6688,47.6912,162902.0
2015-07-28 11:15:00,63.8,63.83,63.8,63.82,106509.0,47.6838,47.7062,47.6838,47.6987,106509.0
2015-07-28 11:20:00,63.82,63.86,63.8,63.85,138160.0,47.6987,47.7286,47.6838,47.7211,138160.0
2015-07-28 11:25:00,63.85,63.89,63.84,63.89,157346.0,47.7211,47.751,47.7137,47.751,157346.0
2015-07-28 11:30:00,63.9,63.94,63.89,63.91,268968.0,47.7585,47.7884,47.751,47.766,268968.0
2015-07-28 11:35:00,63.91,63.94,63.91,63.93,105324.0,47.766,47.7884,47.766,47.7809,105324.0
2015-07-28 11:40:00,63.93,63.96,63.93,63.95,170370.0,47.7809,47.8033,47.7809,47.7959,170370.0
2015-07-28 11:45:00,63.94,64.02,63.94,64.01,78304.0,47.7884,47.8482,47.7884,47.8407,78304.0
2015-07-28 11:50:00,64.02,64.02,63.99,63.99,68580.0,47.8482,47.8482,47.8258,47.8258,68580.0
2015-07-28 11:55:00,63.99,64.02,63.99,64.02,76513.0,47.8258,47.8482,47.8258,47.8482,76513.0
2015-07-28 12:00:00,64.02,64.03,64.0,64.01,97064.0,47.8482,47.8557,47.8332,47.8407,97064.0
2015-07-28 12:05:00,64.01,64.03,64.0,64.02,43039.0,47.8407,47.8557,47.8332,47.8482,43039.0
2015-07-28 12:10:00,64.02,64.05,64.0,64.02,178081.0,47.8482,47.8706,47.8332,47.8482,178081.0
2015-07-28 12:15:00,64.02,64.1,64.01,64.06,167020.0,47.8482,47.908,47.8407,47.8781,167020.0
2015-07-28 12:20:00,64.06,64.1,64.06,64.08,145357.0,47.8781,47.908,47.8781,47.893,145357.0
2015-07-28 12:25:00,64.08,64.08,64.05,64.06,123363.0,47.893,47.893,47.8706,47.8781,123363.0
2015-07-28 12:30:00,64.06,64.08,64.05,64.06,108986.0,47.8781,47.893,47.8706,47.8781,108986.0
2015-07-28 12:35:00,64.06,64.08,64.05,64.05,107824.0,47.8781,47.893,47.8706,47.8706,107824.0
2015-07-28 12:40:00,64.05,64.06,64.04,64.06,50564.0,47.8706,47.8781,47.8631,47.8781,50564.0
2015-07-28 12:45:00,64.05,64.07,64.02,64.03,70712.0,47.8706,47.8856,47.8482,47.8557,70712.0
2015-07-28 12:50:00,64.03,64.04,64.02,64.03,64434.0,47.8557,47.8631,47.8482,47.8557,64434.0
2015-07-28 12:55:00,64.03,64.06,64.03,64.04,68152.0,47.8557,47.8781,47.8557,47.8631,68152.0
2015-07-28 13:00:00,64.03,64.06,64.03,64.06,24301.0,47.8557,47.8781,47.8557,47.8781,24301.0
2015-07-28 13:05:00,64.06,64.13,64.05,64.11,66254.0,47.8781,47.9304,47.8706,47.9154,66254.0
2015-07-28 13:10:00,64.11,64.15,64.1,64.14,30480.0,47.9154,47.9453,47.908,47.9379,30480.0
2015-07-28 13:15:00,64.14,64.15,64.13,64.14,39911.0,47.9379,47.9453,47.9304,47.9379,39911.0
2015-07-28 13:20:00,64.14,64.17,64.13,64.17,63872.0,47.9379,47.9603,47.9304,47.9603,63872.0
2015-07-28 13:25:00,64.16,64.18,64.16,64.18,211577.0,47.9528,47.9678,47.9528,47.9678,211577.0
2015-07-28 13:30:00,64.17,64.18,64.15,64.15,52086.0,47.9603,47.9678,47.9453,47.9453,52086.0
2015-07-28 13:35:00,64.16,64.16,64.13,64.15,104403.0,47.9528,47.9528,47.9304,47.9453,104403.0
2015-07-28 13:40:00,64.15,64.19,64.15,64.17,74383.0,47.9453,47.9752,47.9453,47.9603,74383.0
2015-07-28 13:45:00,64.18,64.2,64.17,64.2,94115.0,47.9678,47.9827,47.9603,47.9827,94115.0
2015-07-28 13:50:00,64.2,64.21,64.18,64.2,79436.0,47.9827,47.9902,47.9678,47.9827,79436.0
2015-07-28 13:55:00,64.2,64.22,64.19,64.21,67598.0,47.9827,47.9977,47.9752,47.9902,67598.0
2015-07-28 14:00:00,64.2,64.21,64.17,64.2,64484.0,47.9827,47.9902,47.9603,47.9827,64484.0
2015-07-28 14:05:00,64.21,64.24,64.2,64.24,132058.0,47.9902,48.0126,47.9827,48.0126,132058.0
2015-07-28 14:10:00,64.24,64.25,64.2,64.23,199558.0,48.0126,48.0201,47.9827,48.0051,199558.0
2015-07-28 14:15:00,64.23,64.24,64.2,64.2,58350.0,48.0051,48.0126,47.9827,47.9827,58350.0
2015-07-28 14:20:00,64.2,64.22,64.2,64.2,76262.0,47.9827,47.9977,47.9827,47.9827,76262.0
2015-07-28 14:25:00,64.21,64.22,64.2,64.21,311813.0,47.9902,47.9977,47.9827,47.9902,311813.0
2015-07-28 14:30:00,64.21,64.22,64.18,64.18,181833.0,47.9902,47.9977,47.9678,47.9678,181833.0
2015-07-28 14:35:00,64.18,64.19,64.15,64.16,148041.0,47.9678,47.9752,47.9453,47.9528,148041.0
2015-07-28 14:40:00,64.15,64.17,64.15,64.17,132234.0,47.9453,47.9603,47.9453,47.9603,132234.0
2015-07-28 14:45:00,64.17,64.18,64.14,64.16,105066.0,47.9603,47.9678,47.9379,47.9528,105066.0
2015-07-28 14:50:00,64.16,64.17,64.15,64.17,41667.0,47.9528,47.9603,47.9453,47.9603,41667.0
2015-07-28 14:55:00,64.16,64.19,64.16,64.17,107127.0,47.9528,47.9752,47.9528,47.9603,107127.0
2015-07-28 15:00:00,64.17,64.19,64.14,64.16,82301.0,47.9603,47.9752,47.9379,47.9528,82301.0
2015-07-28 15:05:00,64.16,64.16,64.14,64.14,55176.0,47.9528,47.9528,47.9379,47.9379,55176.0
2015-07-28 15:10:00,64.14,64.16,64.14,64.14,139152.0,47.9379,47.9528,47.9379,47.9379,139152.0
2015-07-28 15:15:00,64.14,64.18,64.14,64.18,88562.0,47.9379,47.9678,47.9379,47.9678,88562.0
2015-07-28 15:20:00,64.18,64.18,64.16,64.17,209871.0,47.9678,47.9678,47.9528,47.9603,209871.0
2015-07-28 15:25:00,64.17,64.17,64.15,64.16,119457.0,47.9603,47.9603,47.9453,47.9528,119457.0
2015-07-28 15:30:00,64.16,64.16,64.14,64.15,192217.0,47.9528,47.9528,47.9379,47.9453,192217.0
2015-07-28 15:35:00,64.15,64.17,64.15,64.17,206106.0,47.9453,47.9603,47.9453,47.9603,206106.0
2015-07-28 15:40:00,64.17,64.2,64.15,64.2,351276.0,47.9603,47.9827,47.9453,47.9827,351276.0
2015-07-28 15:45:00,64.19,64.2,64.16,64.17,343422.0,47.9752,47.9827,47.9528,47.9603,343422.0
2015-07-28 15:50:00,64.17,64.19,64.15,64.19,428175.0,47.9603,47.9752,47.9453,47.9752,428175.0
2015-07-28 15:55:00,64.19,64.23,64.17,64.23,2078782.0,47.9752,48.0051,47.9603,48.0051,2078782.0
2015-07-29 09:30:00,64.17,64.21,64.13,64.2,382925.0,47.9603,47.9902,47.9304,47.9827,382925.0
2015-07-29 09:35:00,64.21,64.21,64.15,64.2,227321.0,47.9902,47.9902,47.9453,47.9827,227321.0
2015-07-29 09:40:00,64.2,64.23,64.18,64.2,334742.0,47.9827,48.0051,47.9678,47.9827,334742.0
2015-07-29 09:45:00,64.19,64.21,64.18,64.19,253098.0,47.9752,47.9902,47.9678,47.9752,253098.0
2015-07-29 09:50:00,64.19,64.22,64.17,64.2,217666.0,47.9752,47.9977,47.9603,47.9827,217666.0
2015-07-29 09:55:00,64.21,64.24,64.2,64.23,226995.0,47.9902,48.0126,47.9827,48.0051,226995.0
2015-07-29 10:00:00,64.23,64.23,64.19,64.21,164068.0,48.0051,48.0051,47.9752,47.9902,164068.0
2015-07-29 10:05:00,64.21,64.24,64.18,64.23,68290.0,47.9902,48.0126,47.9678,48.0051,68290.0
2015-07-29 10:10:00,64.23,64.24,64.19,64.23,74145.0,48.0051,48.0126,47.9752,48.0051,74145.0
2015-07-29 10:15:00,64.22,64.27,64.2,64.26,160720.0,47.9977,48.035,47.9827,48.0276,160720.0
2015-07-29 10:20:00,64.26,64.3,64.26,64.26,101771.0,48.0276,48.0575,48.0276,48.0276,101771.0
2015-07-29 10:25:00,64.26,64.27,64.23,64.27,173489.0,48.0276,48.035,48.0051,48.035,173489.0
2015-07-29 10:30:00,64.27,64.34,64.27,64.32,119925.0,48.035,48.0873,48.035,48.0724,119925.0
2015-07-29 10:35:00,64.33,64.36,64.33,64.35,103556.0,48.0799,48.1023,48.0799,48.0948,103556.0
2015-07-29 10:40:00,64.35,64.39,64.33,64.36,89795.0,48.0948,48.1247,48.0799,48.1023,89795.0
2015-07-29 10:45:00,64.35,64.36,64.34,64.36,44441.0,48.0948,48.1023,48.0873,48.1023,44441.0
2015-07-29 10:50:00,64.36,64.41,64.36,64.39,86064.0,48.1023,48.1397,48.1023,48.1247,86064.0
2015-07-29 10:55:00,64.39,64.4,64.3,64.31,123061.0,48.1247,48.1322,48.0575,48.0649,123061.0
2015-07-29 11:00:00,64.31,64.32,64.27,64.3,217983.0,48.0649,48.0724,48.035,48.0575,217983.0
2015-07-29 11:05:00,64.3,64.33,64.24,64.3,184872.0,48.0575,48.0799,48.0126,48.0575,184872.0
2015-07-29 11:10:00,64.31,64.34,64.3,64.34,62217.0,48.0649,48.0873,48.0575,48.0873,62217.0
2015-07-29 11:15:00,64.33,64.36,64.29,64.35,118253.0,48.0799,48.1023,48.05,48.0948,118253.0
2015-07-29 11:20:00,64.35,64.39,64.34,64.36,68319.0,48.0948,48.1247,48.0873,48.1023,68319.0
2015-07-29 11:25:00,64.36,64.38,64.31,64.34,457936.0,48.1023,48.1172,48.0649,48.0873,457936.0
2015-07-29 11:30:00,64.34,64.39,64.34,64.36,83880.0,48.0873,48.1247,48.0873,48.1023,83880.0
2015-07-29 11:35:00,64.36,64.36,64.33,64.34,72295.0,48.1023,48.1023,48.0799,48.0873,72295.0
2015-07-29 11:40:00,64.34,64.37,64.33,64.35,104101.0,48.0873,48.1098,48.0799,48.0948,104101.0
2015-07-29 11:45:00,64.34,64.37,64.33,64.35,61483.0,48.0873,48.1098,48.0799,48.0948,61483.0
2015-07-29 11:50:00,64.36,64.37,64.34,64.36,89260.0,48.1023,48.1098,48.0873,48.1023,89260.0
2015-07-29 11:55:00,64.37,64.39,64.37,64.38,115892.0,48.1098,48.1247,48.1098,48.1172,115892.0
2015-07-29 12:00:00,64.38,64.39,64.36,64.37,141189.0,48.1172,48.1247,48.1023,48.1098,141189.0
2015-07-29 12:05:00,64.37,64.37,64.33,64.33,82699.0,48.1098,48.1098,48.0799,48.0799,82699.0
2015-07-29 12:10:00,64.34,64.34,64.32,64.34,46006.0,48.0873,48.0873,48.0724,48.0873,46006.0
2015-07-29 12:15:00,64.34,64.35,64.31,64.34,1289641.0,48.0873,48.0948,48.0649,48.0873,1289641.0
2015-07-29 12:20:00,64.33,64.35,64.31,64.35,44134.0,48.0799,48.0948,48.0649,48.0948,44134.0
2015-07-29 12:25:00,64.35,64.37,64.34,64.35,102471.0,48.0948,48.1098,48.0873,48.0948,102471.0
2015-07-29 12:30:00,64.35,64.38,64.35,64.37,153117.0,48.0948,48.1172,48.0948,48.1098,153117.0
2015-07-29 12:35:00,64.36,64.37,64.33,64.35,212483.0,48.1023,48.1098,48.0799,48.0948,212483.0
2015-07-29 12:40:00,64.35,64.36,64.32,64.34,136510.0,48.0948,48.1023,48.0724,48.0873,136510.0
2015-07-29 12:45:00,64.34,64.37,64.34,64.36,108591.0,48.0873,48.1098,48.0873,48.1023,108591.0
2015-07-29 12:50:00,64.36,64.41,64.36,64.38,46827.0,48.1023,48.1397,48.1023,48.1172,46827.0
2015-07-29 12:55:00,64.38,64.39,64.36,64.38,35433.0,48.1172,48.1247,48.1023,48.1172,35433.0
2015-07-29 13:00:00,64.37,64.41,64.36,64.39,167061.0,48.1098,48.1397,48.1023,48.1247,167061.0
2015-07-29 13:05:00,64.39,64.42,64.38,64.39,57614.0,48.1247,48.1471,48.1172,48.1247,57614.0
2015-07-29 13:10:00,64.39,64.44,64.39,64.43,48426.0,48.1247,48.1621,48.1247,48.1546,48426.0
2015-07-29 13:15:00,64.42,64.46,64.42,64.45,52542.0,48.1471,48.177,48.1471,48.1696,52542.0
2015-07-29 13:20:00,64.45,64.46,64.43,64.43,80856.0,48.1696,48.177,48.1546,48.1546,80856.0
2015-07-29 13:25:00,64.43,64.44,64.42,64.42,32548.0,48.1546,48.1621,48.1471,48.1471,32548.0
2015-07-29 13:30:00,64.42,64.44,64.41,64.43,62119.0,48.1471,48.1621,48.1397,48.1546,62119.0
2015-07-29 13:35:00,64.43,64.44,64.41,64.43,80407.0,48.1546,48.1621,48.1397,48.1546,80407.0
2015-07-29 13:40:00,64.43,64.45,64.43,64.44,40943.0,48.1546,48.1696,48.1546,48.1621,40943.0
2015-07-29 13:45:00,64.44,64.45,64.41,64.44,142183.0,48.1621,48.1696,48.1397,48.1621,142183.0
2015-07-29 13:50:00,64.44,64.46,64.43,64.43,142137.0,48.1621,48.177,48.1546,48.1546,142137.0
2015-07-29 13:55:00,64.43,64.45,64.41,64.45,157702.0,48.1546,48.1696,48.1397,48.1696,157702.0
2015-07-29 14:00:00,64.45,64.66,64.38,64.38,578167.0,48.1696,48.3265,48.1172,48.1172,578167.0
2015-07-29 14:05:00,64.37,64.45,64.33,64.37,393398.0,48.1098,48.1696,48.0799,48.1098,393398.0
2015-07-29 14:10:00,64.38,64.48,64.36,64.42,234968.0,48.1172,48.192,48.1023,48.1471,234968.0
2015-07-29 14:15:00,64.41,64.57,64.41,64.56,356114.0,48.1397,48.2593,48.1397,48.2518,356114.0
2015-07-29 14:20:00,64.56,64.6,64.46,64.5,139805.0,48.2518,48.2817,48.177,48.2069,139805.0
2015-07-29 14:25:00,64.51,64.52,64.46,64.5,88591.0,48.2144,48.2219,48.177,48.2069,88591.0
2015-07-29 14:30:00,64.5,64.55,64.49,64.55,45539.0,48.2069,48.2443,48.1995,48.2443,45539.0
2015-07-29 14:35:00,64.55,64.56,64.52,64.55,105339.0,48.2443,48.2518,48.2219,48.2443,105339.0
2015-07-29 14:40:00,64.55,64.6,64.52,64.56,124112.0,48.2443,48.2817,48.2219,48.2518,124112.0
2015-07-29 14:45:00,64.56,64.58,64.52,64.57,187520.0,48.2518,48.2667,48.2219,48.2593,187520.0
2015-07-29 14:50:00,64.56,64.6,64.53,64.54,104258.0,48.2518,48.2817,48.2294,48.2368,104258.0
2015-07-29 14:55:00,64.55,64.6,64.55,64.59,231119.0,48.2443,48.2817,48.2443,48.2742,231119.0
2015-07-29 15:00:00,64.58,64.59,64.53,64.53,84323.0,48.2667,48.2742,48.2294,48.2294,84323.0
2015-07-29 15:05:00,64.53,64.55,64.44,64.44,139261.0,48.2294,48.2443,48.1621,48.1621,139261.0
2015-07-29 15:10:00,64.44,64.48,64.42,64.46,166030.0,48.1621,48.192,48.1471,48.177,166030.0
2015-07-29 15:15:00,64.47,64.47,64.41,64.42,171180.0,48.1845,48.1845,48.1397,48.1471,171180.0
2015-07-29 15:20:00,64.42,64.48,64.42,64.48,93706.0,48.1471,48.192,48.1471,48.192,93706.0
2015-07-29 15:25:00,64.48,64.51,64.47,64.48,102681.0,48.192,48.2144,48.1845,48.192,102681.0
2015-07-29 15:30:00,64.49,64.49,64.44,64.45,209262.0,48.1995,48.1995,48.1621,48.1696,209262.0
2015-07-29 15:35:00,64.45,64.46,64.42,64.43,225805.0,48.1696,48.177,48.1471,48.1546,225805.0
2015-07-29 15:40:00,64.42,64.44,64.4,64.42,161251.0,48.1471,48.1621,48.1322,48.1471,161251.0
2015-07-29 15:45:00,64.42,64.43,64.36,64.41,477600.0,48.1471,48.1546,48.1023,48.1397,477600.0
2015-07-29 15:50:00,64.41,64.44,64.4,64.44,435999.0,48.1397,48.1621,48.1322,48.1621,435999.0
2015-07-29 15:55:00,64.43,64.45,64.4,64.43,1188697.0,48.1546,48.1696,48.1322,48.1546,1188697.0
2015-07-30 09:30:00,64.21,64.27,64.17,64.17,989588.0,47.9902,48.035,47.9603,47.9603,989588.0
2015-07-30 09:35:00,64.17,64.22,64.05,64.06,270647.0,47.9603,47.9977,47.8706,47.8781,270647.0
2015-07-30 09:40:00,64.05,64.06,63.95,64.05,482174.0,47.8706,47.8781,47.7959,47.8706,482174.0
2015-07-30 09:45:00,64.04,64.05,63.94,63.95,369499.0,47.8631,47.8706,47.7884,47.7959,369499.0
2015-07-30 09:50:00,63.95,64.03,63.92,64.02,322717.0,47.7959,47.8557,47.7734,47.8482,322717.0
2015-07-30 09:55:00,64.02,64.05,63.99,64.0,123034.0,47.8482,47.8706,47.8258,47.8332,123034.0
2015-07-30 10:00:00,64.0,64.05,63.95,64.05,135396.0,47.8332,47.8706,47.7959,47.8706,135396.0
2015-07-30 10:05:00,64.05,64.08,64.04,64.06,484211.0,47.8706,47.893,47.8631,47.8781,484211.0
2015-07-30 10:10:00,64.05,64.13,64.03,64.13,239383.0,47.8706,47.9304,47.8557,47.9304,239383.0
2015-07-30 10:15:00,64.13,64.16,64.08,64.11,172248.0,47.9304,47.9528,47.893,47.9154,172248.0
2015-07-30 10:20:00,64.11,64.14,64.09,64.11,72923.0,47.9154,47.9379,47.9005,47.9154,72923.0
2015-07-30 10:25:00,64.11,64.14,64.09,64.14,123380.0,47.9154,47.9379,47.9005,47.9379,123380.0
2015-07-30 10:30:00,64.14,64.19,64.11,64.12,106925.0,47.9379,47.9752,47.9154,47.9229,106925.0
2015-07-30 10:35:00,64.12,64.16,64.09,64.1,164070.0,47.9229,47.9528,47.9005,47.908,164070.0
2015-07-30 10:40:00,64.11,64.12,64.08,64.11,209576.0,47.9154,47.9229,47.893,47.9154,209576.0
2015-07-30 10:45:00,64.11,64.13,64.09,64.12,41976.0,47.9154,47.9304,47.9005,47.9229,41976.0
2015-07-30 10:50:00,64.12,64.13,64.08,64.11,155593.0,47.9229,47.9304,47.893,47.9154,155593.0
2015-07-30 10:55:00,64.11,64.12,64.08,64.1,122221.0,47.9154,47.9229,47.893,47.908,122221.0
2015-07-30 11:00:00,64.09,64.13,64.06,64.1,72236.0,47.9005,47.9304,47.8781,47.908,72236.0
2015-07-30 11:05:00,64.1,64.11,64.05,64.09,223410.0,47.908,47.9154,47.8706,47.9005,223410.0
2015-07-30 11:10:00,64.09,64.13,64.09,64.1,70198.0,47.9005,47.9304,47.9005,47.908,70198.0
2015-07-30 11:15:00,64.11,64.19,64.1,64.16,97523.0,47.9154,47.9752,47.908,47.9528,97523.0
2015-07-30 11:20:00,64.16,64.22,64.15,64.21,200544.0,47.9528,47.9977,47.9453,47.9902,200544.0
2015-07-30 11:25:00,64.22,64.28,64.21,64.27,381114.0,47.9977,48.0425,47.9902,48.035,381114.0
2015-07-30 11:30:00,64.27,64.3,64.25,64.26,284857.0,48.035,48.0575,48.0201,48.0276,284857.0
2015-07-30 11:35:00,64.25,64.27,64.21,64.24,186370.0,48.0201,48.035,47.9902,48.0126,186370.0
2015-07-30 11:40:00,64.25,64.27,64.23,64.27,41997.0,48.0201,48.035,48.0051,48.035,41997.0
2015-07-30 11:45:00,64.27,64.29,64.24,64.26,157652.0,48.035,48.05,48.0126,48.0276,157652.0
2015-07-30 11:50:00,64.26,64.27,64.24,64.25,201916.0,48.0276,48.035,48.0126,48.0201,201916.0
2015-07-30 11:55:00,64.25,64.25,64.21,64.24,35786.0,48.0201,48.0201,47.9902,48.0126,35786.0
2015-07-30 12:00:00,64.24,64.26,64.23,64.25,35517.0,48.0126,48.0276,48.0051,48.0201,35517.0
2015-07-30 12:05:00,64.25,64.25,64.21,64.22,83614.0,48.0201,48.0201,47.9902,47.9977,83614.0
2015-07-30 12:10:00,64.21,64.22,64.19,64.19,114344.0,47.9902,47.9977,47.9752,47.9752,114344.0
2015-07-30 12:15:00,64.19,64.23,64.18,64.21,123760.0,47.9752,48.0051,47.9678,47.9902,123760.0
2015-07-30 12:20:00,64.21,64.21,64.17,64.18,67227.0,47.9902,47.9902,47.9603,47.9678,67227.0
2015-07-30 12:25:00,64.18,64.18,64.16,64.16,79137.0,47.9678,47.9678,47.9528,47.9528,79137.0
2015-07-30 12:30:00,64.16,64.17,64.15,64.17,34965.0,47.9528,47.9603,47.9453,47.9603,34965.0
2015-07-30 12:35:00,64.16,64.17,64.14,64.16,40829.0,47.9528,47.9603,47.9379,47.9528,40829.0
2015-07-30 12:40:00,64.16,64.19,64.15,64.18,157498.0,47.9528,47.9752,47.9453,47.9678,157498.0
2015-07-30 12:45:00,64.19,64.19,64.16,64.19,484786.0,47.9752,47.9752,47.9528,47.9752,484786.0
2015-07-30 12:50:00,64.18,64.22,64.17,64.21,195043.0,47.9678,47.9977,47.9603,47.9902,195043.0
2015-07-30 12:55:00,64.21,64.25,64.21,64.25,74898.0,47.9902,48.0201,47.9902,48.0201,74898.0
2015-07-30 13:00:00,64.25,64.25,64.23,64.23,33641.0,48.0201,48.0201,48.0051,48.0051,33641.0
2015-07-30 13:05:00,64.23,64.24,64.2,64.22,46927.0,48.0051,48.0126,47.9827,47.9977,46927.0
2015-07-30 13:10:00,64.22,64.23,64.19,64.2,58301.0,47.9977,48.0051,47.9752,47.9827,58301.0
2015-07-30 13:15:00,64.2,64.26,64.2,64.26,38705.0,47.9827,48.0276,47.9827,48.0276,38705.0
2015-07-30 13:20:00,64.25,64.25,64.23,64.24,197822.0,48.0201,48.0201,48.0051,48.0126,197822.0
2015-07-30 13:25:00,64.23,64.24,64.21,64.21,447790.0,48.0051,48.0126,47.9902,47.9902,447790.0
2015-07-30 13:30:00,64.22,64.23,64.17,64.17,593172.0,47.9977,48.0051,47.9603,47.9603,593172.0
2015-07-30 13:35:00,64.17,64.19,64.17,64.17,55158.0,47.9603,47.9752,47.9603,47.9603,55158.0
2015-07-30 13:40:00,64.17,64.18,64.15,64.17,74346.0,47.9603,47.9678,47.9453,47.9603,74346.0
2015-07-30 13:45:00,64.17,64.2,64.16,64.2,79909.0,47.9603,47.9827,47.9528,47.9827,79909.0
2015-07-30 13:50:00,64.19,64.22,64.19,64.2,116566.0,47.9752,47.9977,47.9752,47.9827,116566.0
2015-07-30 13:55:00,64.2,64.2,64.17,64.19,86276.0,47.9827,47.9827,47.9603,47.9752,86276.0
2015-07-30 14:00:00,64.18,64.23,64.18,64.22,134241.0,47.9678,48.0051,47.9678,47.9977,134241.0
2015-07-30 14:05:00,64.21,64.22,64.18,64.19,61796.0,47.9902,47.9977,47.9678,47.9752,61796.0
2015-07-30 14:10:00,64.19,64.22,64.18,64.21,40522.0,47.9752,47.9977,47.9678,47.9902,40522.0
2015-07-30 14:15:00,64.22,64.22,64.17,64.18,102550.0,47.9977,47.9977,47.9603,47.9678,102550.0
2015-07-30 14:20:00,64.18,64.22,64.18,64.19,50755.0,47.9678,47.9977,47.9678,47.9752,50755.0
2015-07-30 14:25:00,64.19,64.21,64.18,64.18,23972.0,47.9752,47.9902,47.9678,47.9678,23972.0
2015-07-30 14:30:00,64.18,64.2,64.17,64.17,67723.0,47.9678,47.9827,47.9603,47.9603,67723.0
2015-07-30 14:35:00,64.17,64.2,64.17,64.2,120795.0,47.9603,47.9827,47.9603,47.9827,120795.0
2015-07-30 14:40:00,64.19,64.23,64.18,64.23,42924.0,47.9752,48.0051,47.9678,48.0051,42924.0
2015-07-30 14:45:00,64.23,64.29,64.22,64.29,376746.0,48.0051,48.05,47.9977,48.05,376746.0
2015-07-30 14:50:00,64.29,64.31,64.28,64.28,274545.0,48.05,48.0649,48.0425,48.0425,274545.0
2015-07-30 14:55:00,64.28,64.29,64.27,64.28,56201.0,48.0425,48.05,48.035,48.0425,56201.0
2015-07-30 15:00:00,64.28,64.32,64.28,64.31,90704.0,48.0425,48.0724,48.0425,48.0649,90704.0
2015-07-30 15:05:00,64.31,64.34,64.3,64.33,330316.0,48.0649,48.0873,48.0575,48.0799,330316.0
2015-07-30 15:10:00,64.32,64.35,64.32,64.34,92801.0,48.0724,48.0948,48.0724,48.0873,92801.0
2015-07-30 15:15:00,64.34,64.35,64.32,64.34,191036.0,48.0873,48.0948,48.0724,48.0873,191036.0
2015-07-30 15:20:00,64.34,64.35,64.33,64.34,102796.0,48.0873,48.0948,48.0799,48.0873,102796.0
2015-07-30 15:25:00,64.35,64.38,64.34,64.37,334815.0,48.0948,48.1172,48.0873,48.1098,334815.0
2015-07-30 15:30:00,64.37,64.38,64.36,64.38,138110.0,48.1098,48.1172,48.1023,48.1172,138110.0
2015-07-30 15:35:00,64.37,64.38,64.34,64.34,498912.0,48.1098,48.1172,48.0873,48.0873,498912.0
2015-07-30 15:40:00,64.34,64.36,64.34,64.36,257001.0,48.0873,48.1023,48.0873,48.1023,257001.0
2015-07-30 15:45:00,64.35,64.36,64.35,64.36,367127.0,48.0948,48.1023,48.0948,48.1023,367127.0
2015-07-30 15:50:00,64.35,64.39,64.34,64.39,523258.0,48.0948,48.1247,48.0873,48.1247,523258.0
2015-07-30 15:55:00,64.39,64.41,64.38,64.39,1708828.0,48.1247,48.1397,48.1172,48.1247,1708828.0
2015-07-31 09:30:00,64.98,65.02,64.88,64.91,879309.0,48.5657,48.5956,48.4909,48.5134,879309.0
2015-07-31 09:35:00,64.91,64.91,64.78,64.79,503774.0,48.5134,48.5134,48.4162,48.4237,503774.0
2015-07-31 09:40:00,64.79,64.8,64.76,64.79,233427.0,48.4237,48.4312,48.4013,48.4237,233427.0
2015-07-31 09:45:00,64.8,64.88,64.79,64.8,429303.0,48.4312,48.4909,48.4237,48.4312,429303.0
2015-07-31 09:50:00,64.81,64.82,64.78,64.81,209430.0,48.4386,48.4461,48.4162,48.4386,209430.0
2015-07-31 09:55:00,64.81,64.84,64.8,64.81,653909.0,48.4386,48.461,48.4312,48.4386,653909.0
2015-07-31 10:00:00,64.81,64.89,64.79,64.79,321180.0,48.4386,48.4984,48.4237,48.4237,321180.0
2015-07-31 10:05:00,64.79,64.87,64.79,64.87,174306.0,48.4237,48.4835,48.4237,48.4835,174306.0
2015-07-31 10:10:00,64.86,64.89,64.84,64.84,257115.0,48.476,48.4984,48.461,48.461,257115.0
2015-07-31 10:15:00,64.84,64.87,64.83,64.84,115479.0,48.461,48.4835,48.4536,48.461,115479.0
2015-07-31 10:20:00,64.84,64.89,64.81,64.88,154342.0,48.461,48.4984,48.4386,48.4909,154342.0
2015-07-31 10:25:00,64.88,64.89,64.85,64.86,145257.0,48.4909,48.4984,48.4685,48.476,145257.0
2015-07-31 10:30:00,64.86,64.88,64.84,64.86,148546.0,48.476,48.4909,48.461,48.476,148546.0
2015-07-31 10:35:00,64.86,64.88,64.84,64.88,335255.0,48.476,48.4909,48.461,48.4909,335255.0
2015-07-31 10:40:00,64.88,64.93,64.87,64.93,157321.0,48.4909,48.5283,48.4835,48.5283,157321.0
2015-07-31 10:45:00,64.93,64.99,64.93,64.98,281359.0,48.5283,48.5732,48.5283,48.5657,281359.0
2015-07-31 10:50:00,64.97,65.01,64.97,64.98,135028.0,48.5582,48.5881,48.5582,48.5657,135028.0
2015-07-31 10:55:00,64.99,65.0,64.89,64.9,101279.0,48.5732,48.5806,48.4984,48.5059,101279.0
2015-07-31 11:00:00,64.9,64.91,64.84,64.88,172530.0,48.5059,48.5134,48.461,48.4909,172530.0
2015-07-31 11:05:00,64.88,64.91,64.86,64.89,73870.0,48.4909,48.5134,48.476,48.4984,73870.0
2015-07-31 11:10:00,64.89,64.9,64.86,64.87,104128.0,48.4984,48.5059,48.476,48.4835,104128.0
2015-07-31 11:15:00,64.87,64.91,64.87,64.9,112774.0,48.4835,48.5134,48.4835,48.5059,112774.0
2015-07-31 11:20:00,64.91,64.92,64.86,64.89,187719.0,48.5134,48.5208,48.476,48.4984,187719.0
2015-07-31 11:25:00,64.89,64.99,64.89,64.98,443952.0,48.4984,48.5732,48.4984,48.5657,443952.0
2015-07-31 11:30:00,64.97,65.0,64.95,64.96,239687.0,48.5582,48.5806,48.5433,48.5507,239687.0
2015-07-31 11:35:00,64.95,65.0,64.94,65.0,67597.0,48.5433,48.5806,48.5358,48.5806,67597.0
2015-07-31 11:40:00,65.0,65.0,64.96,64.97,528742.0,48.5806,48.5806,48.5507,48.5582,528742.0
2015-07-31 11:45:00,64.97,64.98,64.96,64.96,88161.0,48.5582,48.5657,48.5507,48.5507,88161.0
2015-07-31 11:50:00,64.97,64.99,64.96,64.96,35309.0,48.5582,48.5732,48.5507,48.5507,35309.0
2015-07-31 11:55:00,64.96,64.96,64.91,64.91,184630.0,48.5507,48.5507,48.5134,48.5134,184630.0
2015-07-31 12:00:00,64.91,64.95,64.91,64.92,102487.0,48.5134,48.5433,48.5134,48.5208,102487.0
2015-07-31 12:05:00,64.92,64.96,64.92,64.95,125077.0,48.5208,48.5507,48.5208,48.5433,125077.0
2015-07-31 12:10:00,64.95,64.97,64.94,64.96,86779.0,48.5433,48.5582,48.5358,48.5507,86779.0
2015-07-31 12:15:00,64.96,64.98,64.95,64.96,80675.0,48.5507,48.5657,48.5433,48.5507,80675.0
2015-07-31 12:20:00,64.97,64.98,64.96,64.97,57410.0,48.5582,48.5657,48.5507,48.5582,57410.0
2015-07-31 12:25:00,64.98,64.99,64.97,64.97,136868.0,48.5657,48.5732,48.5582,48.5582,136868.0
2015-07-31 12:30:00,64.97,64.97,64.93,64.95,146555.0,48.5582,48.5582,48.5283,48.5433,146555.0
2015-07-31 12:35:00,64.94,64.95,64.92,64.93,120459.0,48.5358,48.5433,48.5208,48.5283,120459.0
2015-07-31 12:40:00,64.93,64.94,64.9,64.91,127699.0,48.5283,48.5358,48.5059,48.5134,127699.0
2015-07-31 12:45:00,64.91,64.91,64.83,64.85,446082.0,48.5134,48.5134,48.4536,48.4685,446082.0
2015-07-31 12:50:00,64.84,64.87,64.83,64.86,159658.0,48.461,48.4835,48.4536,48.476,159658.0
2015-07-31 12:55:00,64.87,64.87,64.85,64.86,41613.0,48.4835,48.4835,48.4685,48.476,41613.0
2015-07-31 13:00:00,64.86,64.9,64.85,64.88,84002.0,48.476,48.5059,48.4685,48.4909,84002.0
2015-07-31 13:05:00,64.88,64.9,64.88,64.89,52610.0,48.4909,48.5059,48.4909,48.4984,52610.0
2015-07-31 13:10:00,64.89,64.89,64.85,64.86,79845.0,48.4984,48.4984,48.4685,48.476,79845.0
2015-07-31 13:15:00,64.86,64.87,64.85,64.87,63506.0,48.476,48.4835,48.4685,48.4835,63506.0
2015-07-31 13:20:00,64.86,64.88,64.86,64.88,22152.0,48.476,48.4909,48.476,48.4909,22152.0
2015-07-31 13:25:00,64.88,64.88,64.82,64.84,90864.0,48.4909,48.4909,48.4461,48.461,90864.0
2015-07-31 13:30:00,64.84,64.84,64.81,64.84,38142.0,48.461,48.461,48.4386,48.461,38142.0
2015-07-31 13:35:00,64.84,64.84,64.8,64.8,78698.0,48.461,48.461,48.4312,48.4312,78698.0
2015-07-31 13:40:00,64.8,64.82,64.78,64.81,64307.0,48.4312,48.4461,48.4162,48.4386,64307.0
2015-07-31 13:45:00,64.8,64.83,64.8,64.82,210102.0,48.4312,48.4536,48.4312,48.4461,210102.0
2015-07-31 13:50:00,64.82,64.83,64.8,64.81,89454.0,48.4461,48.4536,48.4312,48.4386,89454.0
2015-07-31 13:55:00,64.8,64.84,64.8,64.83,37802.0,48.4312,48.461,48.4312,48.4536,37802.0
2015-07-31 14:00:00,64.83,64.87,64.81,64.83,76814.0,48.4536,48.4835,48.4386,48.4536,76814.0
2015-07-31 14:05:00,64.83,64.85,64.82,64.84,75859.0,48.4536,48.4685,48.4461,48.461,75859.0
2015-07-31 14:10:00,64.84,64.84,64.82,64.83,80080.0,48.461,48.461,48.4461,48.4536,80080.0
2015-07-31 14:15:00,64.83,64.84,64.82,64.82,202192.0,48.4536,48.461,48.4461,48.4461,202192.0
2015-07-31 14:20:00,64.82,64.83,64.73,64.73,187087.0,48.4461,48.4536,48.3788,48.3788,187087.0
2015-07-31 14:25:00,64.73,64.75,64.72,64.73,754494.0,48.3788,48.3938,48.3714,48.3788,754494.0
2015-07-31 14:30:00,64.73,64.76,64.73,64.75,402261.0,48.3788,48.4013,48.3788,48.3938,402261.0
2015-07-31 14:35:00,64.75,64.75,64.69,64.7,668400.0,48.3938,48.3938,48.3489,48.3564,668400.0
2015-07-31 14:40:00,64.7,64.7,64.66,64.7,271767.0,48.3564,48.3564,48.3265,48.3564,271767.0
2015-07-31 14:45:00,64.7,64.7,64.63,64.65,338388.0,48.3564,48.3564,48.3041,48.319,338388.0
2015-07-31 14:50:00,64.65,64.69,64.64,64.67,477494.0,48.319,48.3489,48.3116,48.334,477494.0
2015-07-31 14:55:00,64.68,64.68,64.63,64.64,127265.0,48.3415,48.3415,48.3041,48.3116,127265.0
2015-07-31 15:00:00,64.63,64.69,64.62,64.69,367440.0,48.3041,48.3489,48.2966,48.3489,367440.0
2015-07-31 15:05:00,64.68,64.69,64.65,64.66,204881.0,48.3415,48.3489,48.319,48.3265,204881.0
2015-07-31 15:10:00,64.65,64.67,64.65,64.65,144005.0,48.319,48.334,48.319,48.319,144005.0
2015-07-31 15:15:00,64.65,64.66,64.63,64.64,50504.0,48.319,48.3265,48.3041,48.3116,50504.0
2015-07-31 15:20:00,64.65,64.65,64.62,64.62,135427.0,48.319,48.319,48.2966,48.2966,135427.0
2015-07-31 15:25:00,64.63,64.63,64.59,64.62,268690.0,48.3041,48.3041,48.2742,48.2966,268690.0
2015-07-31 15:30:00,64.62,64.66,64.61,64.66,127093.0,48.2966,48.3265,48.2891,48.3265,127093.0
2015-07-31 15:35:00,64.66,64.67,64.63,64.64,135595.0,48.3265,48.334,48.3041,48.3116,135595.0
2015-07-31 15:40:00,64.64,64.68,64.64,64.67,168586.0,48.3116,48.3415,48.3116,48.334,168586.0
2015-07-31 15:45:00,64.66,64.69,64.64,64.69,207254.0,48.3265,48.3489,48.3116,48.3489,207254.0
2015-07-31 15:50:00,64.68,64.7,64.66,64.69,430200.0,48.3415,48.3564,48.3265,48.3489,430200.0
2015-07-31 15:55:00,64.7,64.79,64.69,64.79,2519569.0,48.3564,48.4237,48.3489,48.4237,2519569.0
2015-08-03 09:30:00,64.85,64.85,64.76,64.77,621231.0,48.4685,48.4685,48.4013,48.4087,621231.0
2015-08-03 09:35:00,64.77,64.81,64.75,64.81,373637.0,48.4087,48.4386,48.3938,48.4386,373637.0
2015-08-03 09:40:00,64.81,64.81,64.7,64.7,338507.0,48.4386,48.4386,48.3564,48.3564,338507.0
2015-08-03 09:45:00,64.71,64.77,64.7,64.76,178091.0,48.3639,48.4087,48.3564,48.4013,178091.0
2015-08-03 09:50:00,64.75,64.83,64.75,64.82,168466.0,48.3938,48.4536,48.3938,48.4461,168466.0
2015-08-03 09:55:00,64.82,64.88,64.82,64.85,96356.0,48.4461,48.4909,48.4461,48.4685,96356.0
2015-08-03 10:00:00,64.86,64.87,64.8,64.81,179534.0,48.476,48.4835,48.4312,48.4386,179534.0
2015-08-03 10:05:00,64.81,64.82,64.78,64.78,74141.0,48.4386,48.4461,48.4162,48.4162,74141.0
2015-08-03 10:10:00,64.77,64.84,64.76,64.84,204347.0,48.4087,48.461,48.4013,48.461,204347.0
2015-08-03 10:15:00,64.84,64.84,64.77,64.78,541365.0,48.461,48.461,48.4087,48.4162,541365.0
2015-08-03 10:20:00,64.79,64.8,64.76,64.76,110546.0,48.4237,48.4312,48.4013,48.4013,110546.0
2015-08-03 10:25:00,64.75,64.76,64.68,64.75,249369.0,48.3938,48.4013,48.3415,48.3938,249369.0
2015-08-03 10:30:00,64.75,64.79,64.7,64.78,183792.0,48.3938,48.4237,48.3564,48.4162,183792.0
2015-08-03 10:35:00,64.77,64.78,64.74,64.76,777763.0,48.4087,48.4162,48.3863,48.4013,777763.0
2015-08-03 10:40:00,64.76,64.81,64.75,64.79,97222.0,48.4013,48.4386,48.3938,48.4237,97222.0
2015-08-03 10:45:00,64.79,64.81,64.75,64.81,85763.0,48.4237,48.4386,48.3938,48.4386,85763.0
2015-08-03 10:50:00,64.81,64.82,64.77,64.79,125895.0,48.4386,48.4461,48.4087,48.4237,125895.0
2015-08-03 10:55:00,64.78,64.82,64.77,64.79,124553.0,48.4162,48.4461,48.4087,48.4237,124553.0
2015-08-03 11:00:00,64.79,64.81,64.73,64.73,73705.0,48.4237,48.4386,48.3788,48.3788,73705.0
2015-08-03 11:05:00,64.73,64.77,64.72,64.77,77093.0,48.3788,48.4087,48.3714,48.4087,77093.0
2015-08-03 11:10:00,64.77,64.8,64.74,64.77,133305.0,48.4087,48.4312,48.3863,48.4087,133305.0
2015-08-03 11:15:00,64.76,64.78,64.73,64.75,144744.0,48.4013,48.4162,48.3788,48.3938,144744.0
2015-08-03 11:20:00,64.76,64.78,64.74,64.75,102977.0,48.4013,48.4162,48.3863,48.3938,102977.0
2015-08-03 11:25:00,64.75,64.79,64.72,64.78,226784.0,48.3938,48.4237,48.3714,48.4162,226784.0
2015-08-03 11:30:00,64.79,64.83,64.77,64.81,112618.0,48.4237,48.4536,48.4087,48.4386,112618.0
2015-08-03 11:35:00,64.81,64.83,64.78,64.81,60890.0,48.4386,48.4536,48.4162,48.4386,60890.0
2015-08-03 11:40:00,64.8,64.83,64.8,64.82,26322.0,48.4312,48.4536,48.4312,48.4461,26322.0
2015-08-03 11:45:00,64.82,64.84,64.8,64.8,92497.0,48.4461,48.461,48.4312,48.4312,92497.0
2015-08-03 11:50:00,64.8,64.81,64.78,64.81,67167.0,48.4312,48.4386,48.4162,48.4386,67167.0
2015-08-03 11:55:00,64.8,64.81,64.77,64.8,90668.0,48.4312,48.4386,48.4087,48.4312,90668.0
2015-08-03 12:00:00,64.8,64.81,64.78,64.79,98709.0,48.4312,48.4386,48.4162,48.4237,98709.0
2015-08-03 12:05:00,64.79,64.8,64.78,64.78,47467.0,48.4237,48.4312,48.4162,48.4162,47467.0
2015-08-03 12:10:00,64.78,64.79,64.76,64.77,59911.0,48.4162,48.4237,48.4013,48.4087,59911.0
2015-08-03 12:15:00,64.77,64.77,64.72,64.72,65664.0,48.4087,48.4087,48.3714,48.3714,65664.0
2015-08-03 12:20:00,64.72,64.73,64.7,64.7,125105.0,48.3714,48.3788,48.3564,48.3564,125105.0
2015-08-03 12:25:00,64.7,64.72,64.69,64.7,72072.0,48.3564,48.3714,48.3489,48.3564,72072.0
2015-08-03 12:30:00,64.7,64.71,64.61,64.64,90570.0,48.3564,48.3639,48.2891,48.3116,90570.0
2015-08-03 12:35:00,64.64,64.65,64.6,64.64,315238.0,48.3116,48.319,48.2817,48.3116,315238.0
2015-08-03 12:40:00,64.64,64.64,64.6,64.62,363545.0,48.3116,48.3116,48.2817,48.2966,363545.0
2015-08-03 12:45:00,64.62,64.62,64.57,64.58,305047.0,48.2966,48.2966,48.2593,48.2667,305047.0
2015-08-03 12:50:00,64.57,64.57,64.53,64.53,89074.0,48.2593,48.2593,48.2294,48.2294,89074.0
2015-08-03 12:55:00,64.53,64.55,64.5,64.54,80903.0,48.2294,48.2443,48.2069,48.2368,80903.0
2015-08-03 13:00:00,64.54,64.55,64.51,64.54,92475.0,48.2368,48.2443,48.2144,48.2368,92475.0
2015-08-03 13:05:00,64.55,64.55,64.44,64.44,219474.0,48.2443,48.2443,48.1621,48.1621,219474.0
2015-08-03 13:10:00,64.44,64.47,64.42,64.44,288344.0,48.1621,48.1845,48.1471,48.1621,288344.0
2015-08-03 13:15:00,64.45,64.48,64.42,64.43,110978.0,48.1696,48.192,48.1471,48.1546,110978.0
2015-08-03 13:20:00,64.43,64.48,64.43,64.45,117047.0,48.1546,48.192,48.1546,48.1696,117047.0
2015-08-03 13:25:00,64.45,64.49,64.44,64.48,136017.0,48.1696,48.1995,48.1621,48.192,136017.0
2015-08-03 13:30:00,64.47,64.55,64.47,64.54,145947.0,48.1845,48.2443,48.1845,48.2368,145947.0
2015-08-03 13:35:00,64.53,64.56,64.52,64.53,111919.0,48.2294,48.2518,48.2219,48.2294,111919.0
2015-08-03 13:40:00,64.54,64.56,64.52,64.55,138881.0,48.2368,48.2518,48.2219,48.2443,138881.0
2015-08-03 13:45:00,64.55,64.56,64.52,64.55,164878.0,48.2443,48.2518,48.2219,48.2443,164878.0
2015-08-03 13:50:00,64.56,64.57,64.52,64.53,192553.0,48.2518,48.2593,48.2219,48.2294,192553.0
2015-08-03 13:55:00,64.53,64.54,64.5,64.52,105778.0,48.2294,48.2368,48.2069,48.2219,105778.0
2015-08-03 14:00:00,64.52,64.52,64.48,64.49,211327.0,48.2219,48.2219,48.192,48.1995,211327.0
2015-08-03 14:05:00,64.48,64.49,64.44,64.45,182228.0,48.192,48.1995,48.1621,48.1696,182228.0
2015-08-03 14:10:00,64.45,64.46,64.41,64.44,1530480.0,48.1696,48.177,48.1397,48.1621,1530480.0
2015-08-03 14:15:00,64.44,64.49,64.43,64.49,527000.0,48.1621,48.1995,48.1546,48.1995,527000.0
2015-08-03 14:20:00,64.49,64.49,64.45,64.46,276603.0,48.1995,48.1995,48.1696,48.177,276603.0
2015-08-03 14:25:00,64.46,64.49,64.44,64.48,353288.0,48.177,48.1995,48.1621,48.192,353288.0
2015-08-03 14:30:00,64.48,64.48,64.46,64.47,298181.0,48.192,48.192,48.177,48.1845,298181.0
2015-08-03 14:35:00,64.48,64.56,64.47,64.56,314337.0,48.192,48.2518,48.1845,48.2518,314337.0
2015-08-03 14:40:00,64.55,64.57,64.53,64.54,182559.0,48.2443,48.2593,48.2294,48.2368,182559.0
2015-08-03 14:45:00,64.55,64.55,64.51,64.52,187549.0,48.2443,48.2443,48.2144,48.2219,187549.0
2015-08-03 14:50:00,64.52,64.54,64.51,64.53,230191.0,48.2219,48.2368,48.2144,48.2294,230191.0
2015-08-03 14:55:00,64.53,64.54,64.48,64.52,199625.0,48.2294,48.2368,48.192,48.2219,199625.0
2015-08-03 15:00:00,64.52,64.54,64.51,64.53,234320.0,48.2219,48.2368,48.2144,48.2294,234320.0
2015-08-03 15:05:00,64.53,64.54,64.51,64.54,308686.0,48.2294,48.2368,48.2144,48.2368,308686.0
2015-08-03 15:10:00,64.54,64.54,64.5,64.52,160483.0,48.2368,48.2368,48.2069,48.2219,160483.0
2015-08-03 15:15:00,64.53,64.53,64.5,64.52,126308.0,48.2294,48.2294,48.2069,48.2219,126308.0
2015-08-03 15:20:00,64.52,64.54,64.51,64.51,300366.0,48.2219,48.2368,48.2144,48.2144,300366.0
2015-08-03 15:25:00,64.51,64.53,64.49,64.52,324654.0,48.2144,48.2294,48.1995,48.2219,324654.0
2015-08-03 15:30:00,64.52,64.55,64.5,64.53,397606.0,48.2219,48.2443,48.2069,48.2294,397606.0
2015-08-03 15:35:00,64.53,64.59,64.52,64.59,720052.0,48.2294,48.2742,48.2219,48.2742,720052.0
2015-08-03 15:40:00,64.59,64.64,64.58,64.63,391196.0,48.2742,48.3116,48.2667,48.3041,391196.0
2015-08-03 15:45:00,64.63,64.63,64.59,64.61,309916.0,48.3041,48.3041,48.2742,48.2891,309916.0
2015-08-03 15:50:00,64.61,64.65,64.6,64.65,627873.0,48.2891,48.319,48.2817,48.319,627873.0
2015-08-03 15:55:00,64.65,64.65,64.61,64.64,3552162.0,48.319,48.319,48.2891,48.3116,3552162.0
2015-08-04 09:30:00,64.75,64.81,64.74,64.77,460884.0,48.3938,48.4386,48.3863,48.4087,460884.0
2015-08-04 09:35:00,64.77,64.8,64.7,64.71,650894.0,48.4087,48.4312,48.3564,48.3639,650894.0
2015-08-04 09:40:00,64.7,64.79,64.7,64.79,119954.0,48.3564,48.4237,48.3564,48.4237,119954.0
2015-08-04 09:45:00,64.79,64.8,64.75,64.79,165345.0,48.4237,48.4312,48.3938,48.4237,165345.0
2015-08-04 09:50:00,64.79,64.8,64.76,64.76,213287.0,48.4237,48.4312,48.4013,48.4013,213287.0
2015-08-04 09:55:00,64.76,64.77,64.72,64.74,140837.0,48.4013,48.4087,48.3714,48.3863,140837.0
2015-08-04 10:00:00,64.73,64.76,64.72,64.75,156658.0,48.3788,48.4013,48.3714,48.3938,156658.0
2015-08-04 10:05:00,64.75,64.82,64.73,64.81,293632.0,48.3938,48.4461,48.3788,48.4386,293632.0
2015-08-04 10:10:00,64.8,64.83,64.75,64.8,344891.0,48.4312,48.4536,48.3938,48.4312,344891.0
2015-08-04 10:15:00,64.8,64.8,64.75,64.77,103168.0,48.4312,48.4312,48.3938,48.4087,103168.0
2015-08-04 10:20:00,64.77,64.79,64.73,64.77,78322.0,48.4087,48.4237,48.3788,48.4087,78322.0
2015-08-04 10:25:00,64.76,64.81,64.75,64.75,130070.0,48.4013,48.4386,48.3938,48.3938,130070.0
2015-08-04 10:30:00,64.76,64.79,64.74,64.77,118623.0,48.4013,48.4237,48.3863,48.4087,118623.0
2015-08-04 10:35:00,64.78,64.78,64.72,64.73,112936.0,48.4162,48.4162,48.3714,48.3788,112936.0
2015-08-04 10:40:00,64.72,64.74,64.68,64.72,154915.0,48.3714,48.3863,48.3415,48.3714,154915.0
2015-08-04 10:45:00,64.72,64.76,64.71,64.72,196210.0,48.3714,48.4013,48.3639,48.3714,196210.0
2015-08-04 10:50:00,64.72,64.73,64.7,64.72,210648.0,48.3714,48.3788,48.3564,48.3714,210648.0
2015-08-04 10:55:00,64.72,64.74,64.68,64.72,246473.0,48.3714,48.3863,48.3415,48.3714,246473.0
2015-08-04 11:00:00,64.73,64.79,64.72,64.76,109013.0,48.3788,48.4237,48.3714,48.4013,109013.0
2015-08-04 11:05:00,64.76,64.79,64.75,64.77,243310.0,48.4013,48.4237,48.3938,48.4087,243310.0
2015-08-04 11:10:00,64.76,64.83,64.76,64.83,78389.0,48.4013,48.4536,48.4013,48.4536,78389.0
2015-08-04 11:15:00,64.83,64.84,64.76,64.78,210062.0,48.4536,48.461,48.4013,48.4162,210062.0
2015-08-04 11:20:00,64.77,64.78,64.75,64.78,108501.0,48.4087,48.4162,48.3938,48.4162,108501.0
2015-08-04 11:25:00,64.77,64.82,64.75,64.82,145942.0,48.4087,48.4461,48.3938,48.4461,145942.0
2015-08-04 11:30:00,64.82,64.83,64.79,64.81,159474.0,48.4461,48.4536,48.4237,48.4386,159474.0
2015-08-04 11:35:00,64.82,64.85,64.82,64.83,96381.0,48.4461,48.4685,48.4461,48.4536,96381.0
2015-08-04 11:40:00,64.83,64.86,64.82,64.84,230927.0,48.4536,48.476,48.4461,48.461,230927.0
2015-08-04 11:45:00,64.84,64.85,64.8,64.81,76414.0,48.461,48.4685,48.4312,48.4386,76414.0
2015-08-04 11:50:00,64.81,64.82,64.77,64.79,83147.0,48.4386,48.4461,48.4087,48.4237,83147.0
2015-08-04 11:55:00,64.79,64.8,64.78,64.78,56883.0,48.4237,48.4312,48.4162,48.4162,56883.0
2015-08-04 12:00:00,64.78,64.81,64.77,64.8,45290.0,48.4162,48.4386,48.4087,48.4312,45290.0
2015-08-04 12:05:00,64.81,64.82,64.79,64.82,54882.0,48.4386,48.4461,48.4237,48.4461,54882.0
2015-08-04 12:10:00,64.82,64.83,64.8,64.81,54445.0,48.4461,48.4536,48.4312,48.4386,54445.0
2015-08-04 12:15:00,64.81,64.82,64.79,64.82,52964.0,48.4386,48.4461,48.4237,48.4461,52964.0
2015-08-04 12:20:00,64.81,64.81,64.77,64.77,46548.0,48.4386,48.4386,48.4087,48.4087,46548.0
2015-08-04 12:25:00,64.78,64.78,64.76,64.77,98894.0,48.4162,48.4162,48.4013,48.4087,98894.0
2015-08-04 12:30:00,64.77,64.79,64.76,64.78,32991.0,48.4087,48.4237,48.4013,48.4162,32991.0
2015-08-04 12:35:00,64.78,64.79,64.76,64.78,41120.0,48.4162,48.4237,48.4013,48.4162,41120.0
2015-08-04 12:40:00,64.78,64.79,64.72,64.73,88806.0,48.4162,48.4237,48.3714,48.3788,88806.0
2015-08-04 12:45:00,64.73,64.78,64.73,64.77,72422.0,48.3788,48.4162,48.3788,48.4087,72422.0
2015-08-04 12:50:00,64.77,64.78,64.75,64.76,51678.0,48.4087,48.4162,48.3938,48.4013,51678.0
2015-08-04 12:55:00,64.76,64.79,64.76,64.78,34178.0,48.4013,48.4237,48.4013,48.4162,34178.0
2015-08-04 13:00:00,64.78,64.78,64.76,64.77,50910.0,48.4162,48.4162,48.4013,48.4087,50910.0
2015-08-04 13:05:00,64.77,64.78,64.76,64.77,62265.0,48.4087,48.4162,48.4013,48.4087,62265.0
2015-08-04 13:10:00,64.77,64.79,64.77,64.78,61748.0,48.4087,48.4237,48.4087,48.4162,61748.0
2015-08-04 13:15:00,64.78,64.84,64.78,64.81,92452.0,48.4162,48.461,48.4162,48.4386,92452.0
2015-08-04 13:20:00,64.81,64.83,64.8,64.81,39033.0,48.4386,48.4536,48.4312,48.4386,39033.0
2015-08-04 13:25:00,64.81,64.82,64.75,64.76,85179.0,48.4386,48.4461,48.3938,48.4013,85179.0
2015-08-04 13:30:00,64.77,64.79,64.75,64.76,57859.0,48.4087,48.4237,48.3938,48.4013,57859.0
2015-08-04 13:35:00,64.75,64.76,64.72,64.72,48175.0,48.3938,48.4013,48.3714,48.3714,48175.0
2015-08-04 13:40:00,64.72,64.73,64.69,64.7,130681.0,48.3714,48.3788,48.3489,48.3564,130681.0
2015-08-04 13:45:00,64.7,64.71,64.63,64.64,206805.0,48.3564,48.3639,48.3041,48.3116,206805.0
2015-08-04 13:50:00,64.64,64.64,64.59,64.61,131779.0,48.3116,48.3116,48.2742,48.2891,131779.0
2015-08-04 13:55:00,64.61,64.63,64.6,64.62,128451.0,48.2891,48.3041,48.2817,48.2966,128451.0
2015-08-04 14:00:00,64.61,64.61,64.56,64.58,127247.0,48.2891,48.2891,48.2518,48.2667,127247.0
2015-08-04 14:05:00,64.57,64.59,64.52,64.56,223705.0,48.2593,48.2742,48.2219,48.2518,223705.0
2015-08-04 14:10:00,64.55,64.56,64.51,64.55,194887.0,48.2443,48.2518,48.2144,48.2443,194887.0
2015-08-04 14:15:00,64.55,64.55,64.51,64.53,270991.0,48.2443,48.2443,48.2144,48.2294,270991.0
2015-08-04 14:20:00,64.54,64.56,64.52,64.55,96987.0,48.2368,48.2518,48.2219,48.2443,96987.0
2015-08-04 14:25:00,64.54,64.59,64.54,64.58,153481.0,48.2368,48.2742,48.2368,48.2667,153481.0
2015-08-04 14:30:00,64.58,64.58,64.54,64.56,90035.0,48.2667,48.2667,48.2368,48.2518,90035.0
2015-08-04 14:35:00,64.55,64.59,64.53,64.57,85344.0,48.2443,48.2742,48.2294,48.2593,85344.0
2015-08-04 14:40:00,64.58,64.6,64.55,64.59,94517.0,48.2667,48.2817,48.2443,48.2742,94517.0
2015-08-04 14:45:00,64.58,64.64,64.57,64.64,62592.0,48.2667,48.3116,48.2593,48.3116,62592.0
2015-08-04 14:50:00,64.64,64.65,64.61,64.62,104063.0,48.3116,48.319,48.2891,48.2966,104063.0
2015-08-04 14:55:00,64.61,64.62,64.57,64.59,91068.0,48.2891,48.2966,48.2593,48.2742,91068.0
2015-08-04 15:00:00,64.59,64.62,64.57,64.59,132848.0,48.2742,48.2966,48.2593,48.2742,132848.0
2015-08-04 15:05:00,64.58,64.6,64.55,64.58,146557.0,48.2667,48.2817,48.2443,48.2667,146557.0
2015-08-04 15:10:00,64.58,64.58,64.54,64.56,88068.0,48.2667,48.2667,48.2368,48.2518,88068.0
2015-08-04 15:15:00,64.56,64.59,64.54,64.55,279924.0,48.2518,48.2742,48.2368,48.2443,279924.0
2015-08-04 15:20:00,64.55,64.57,64.54,64.56,112415.0,48.2443,48.2593,48.2368,48.2518,112415.0
2015-08-04 15:25:00,64.56,64.58,64.56,64.58,70333.0,48.2518,48.2667,48.2518,48.2667,70333.0
2015-08-04 15:30:00,64.58,64.62,64.57,64.59,247379.0,48.2667,48.2966,48.2593,48.2742,247379.0
2015-08-04 15:35:00,64.59,64.6,64.56,64.56,141503.0,48.2742,48.2817,48.2518,48.2518,141503.0
2015-08-04 15:40:00,64.57,64.59,64.56,64.57,203986.0,48.2593,48.2742,48.2518,48.2593,203986.0
2015-08-04 15:45:00,64.57,64.58,64.54,64.56,328219.0,48.2593,48.2667,48.2368,48.2518,328219.0
2015-08-04 15:50:00,64.55,64.62,64.55,64.61,389046.0,48.2443,48.2966,48.2443,48.2891,389046.0
2015-08-04 15:55:00,64.61,64.67,64.58,64.66,867631.0,48.2891,48.334,48.2667,48.3265,867631.0
2015-08-05 09:30:00,65.02,65.12,65.02,65.09,541199.0,48.5956,48.6703,48.5956,48.6479,541199.0
2015-08-05 09:35:00,65.1,65.18,65.1,65.15,513460.0,48.6554,48.7152,48.6554,48.6927,513460.0
2015-08-05 09:40:00,65.16,65.19,65.13,65.17,413666.0,48.7002,48.7226,48.6778,48.7077,413666.0
2015-08-05 09:45:00,65.17,65.2,65.16,65.17,333952.0,48.7077,48.7301,48.7002,48.7077,333952.0
2015-08-05 09:50:00,65.16,65.19,65.14,65.18,186414.0,48.7002,48.7226,48.6853,48.7152,186414.0
2015-08-05 09:55:00,65.18,65.18,65.14,65.15,386336.0,48.7152,48.7152,48.6853,48.6927,386336.0
2015-08-05 10:00:00,65.16,65.16,65.0,65.08,426999.0,48.7002,48.7002,48.5806,48.6404,426999.0
2015-08-05 10:05:00,65.08,65.11,65.03,65.06,112413.0,48.6404,48.6628,48.6031,48.6255,112413.0
2015-08-05 10:10:00,65.07,65.11,65.04,65.05,318053.0,48.6329,48.6628,48.6105,48.618,318053.0
2015-08-05 10:15:00,65.05,65.06,65.02,65.04,82823.0,48.618,48.6255,48.5956,48.6105,82823.0
2015-08-05 10:20:00,65.04,65.08,65.03,65.08,143055.0,48.6105,48.6404,48.6031,48.6404,143055.0
2015-08-05 10:25:00,65.08,65.1,65.06,65.08,149818.0,48.6404,48.6554,48.6255,48.6404,149818.0
2015-08-05 10:30:00,65.08,65.11,65.08,65.09,63113.0,48.6404,48.6628,48.6404,48.6479,63113.0
2015-08-05 10:35:00,65.09,65.11,65.06,65.06,84499.0,48.6479,48.6628,48.6255,48.6255,84499.0
2015-08-05 10:40:00,65.07,65.07,65.02,65.02,266471.0,48.6329,48.6329,48.5956,48.5956,266471.0
2015-08-05 10:45:00,65.03,65.05,65.0,65.04,122827.0,48.6031,48.618,48.5806,48.6105,122827.0
2015-08-05 10:50:00,65.05,65.07,65.03,65.06,58935.0,48.618,48.6329,48.6031,48.6255,58935.0
2015-08-05 10:55:00,65.06,65.07,64.99,65.01,99276.0,48.6255,48.6329,48.5732,48.5881,99276.0
2015-08-05 11:00:00,65.01,65.04,64.99,65.02,72749.0,48.5881,48.6105,48.5732,48.5956,72749.0
2015-08-05 11:05:00,65.03,65.06,65.01,65.03,90256.0,48.6031,48.6255,48.5881,48.6031,90256.0
2015-08-05 11:10:00,65.03,65.06,65.03,65.05,55892.0,48.6031,48.6255,48.6031,48.618,55892.0
2015-08-05 11:15:00,65.05,65.08,65.05,65.08,45010.0,48.618,48.6404,48.618,48.6404,45010.0
2015-08-05 11:20:00,65.08,65.12,65.07,65.09,184818.0,48.6404,48.6703,48.6329,48.6479,184818.0
2015-08-05 11:25:00,65.1,65.13,65.07,65.12,244821.0,48.6554,48.6778,48.6329,48.6703,244821.0
2015-08-05 11:30:00,65.13,65.14,65.11,65.11,89463.0,48.6778,48.6853,48.6628,48.6628,89463.0
2015-08-05 11:35:00,65.11,65.11,65.04,65.04,63786.0,48.6628,48.6628,48.6105,48.6105,63786.0
2015-08-05 11:40:00,65.05,65.06,65.02,65.02,58287.0,48.618,48.6255,48.5956,48.5956,58287.0
2015-08-05 11:45:00,65.02,65.04,65.01,65.03,47281.0,48.5956,48.6105,48.5881,48.6031,47281.0
2015-08-05 11:50:00,65.03,65.04,64.98,64.98,83929.0,48.6031,48.6105,48.5657,48.5657,83929.0
2015-08-05 11:55:00,64.98,65.01,64.96,64.97,128906.0,48.5657,48.5881,48.5507,48.5582,128906.0
2015-08-05 12:00:00,64.98,64.99,64.97,64.98,115339.0,48.5657,48.5732,48.5582,48.5657,115339.0
2015-08-05 12:05:00,64.99,65.0,64.97,64.98,56777.0,48.5732,48.5806,48.5582,48.5657,56777.0
2015-08-05 12:10:00,64.98,65.01,64.97,65.01,44341.0,48.5657,48.5881,48.5582,48.5881,44341.0
2015-08-05 12:15:00,65.01,65.01,64.98,64.98,204912.0,48.5881,48.5881,48.5657,48.5657,204912.0
2015-08-05 12:20:00,64.98,64.98,64.95,64.95,59124.0,48.5657,48.5657,48.5433,48.5433,59124.0
2015-08-05 12:25:00,64.96,64.97,64.94,64.96,53515.0,48.5507,48.5582,48.5358,48.5507,53515.0
2015-08-05 12:30:00,64.96,64.96,64.92,64.94,107677.0,48.5507,48.5507,48.5208,48.5358,107677.0
2015-08-05 12:35:00,64.93,64.95,64.92,64.93,100494.0,48.5283,48.5433,48.5208,48.5283,100494.0
2015-08-05 12:40:00,64.92,64.95,64.92,64.94,67548.0,48.5208,48.5433,48.5208,48.5358,67548.0
2015-08-05 12:45:00,64.94,64.98,64.94,64.98,43592.0,48.5358,48.5657,48.5358,48.5657,43592.0
2015-08-05 12:50:00,64.97,64.98,64.95,64.96,45260.0,48.5582,48.5657,48.5433,48.5507,45260.0
2015-08-05 12:55:00,64.96,65.02,64.95,65.02,159138.0,48.5507,48.5956,48.5433,48.5956,159138.0
2015-08-05 13:00:00,65.01,65.02,64.98,65.0,55381.0,48.5881,48.5956,48.5657,48.5806,55381.0
2015-08-05 13:05:00,65.0,65.03,64.99,65.01,32952.0,48.5806,48.6031,48.5732,48.5881,32952.0
2015-08-05 13:10:00,65.02,65.02,64.95,64.96,74894.0,48.5956,48.5956,48.5433,48.5507,74894.0
2015-08-05 13:15:00,64.95,64.98,64.93,64.98,125998.0,48.5433,48.5657,48.5283,48.5657,125998.0
2015-08-05 13:20:00,64.97,65.0,64.96,65.0,46061.0,48.5582,48.5806,48.5507,48.5806,46061.0
2015-08-05 13:25:00,65.0,65.02,64.99,65.02,105470.0,48.5806,48.5956,48.5732,48.5956,105470.0
2015-08-05 13:30:00,65.02,65.02,64.98,64.99,81732.0,48.5956,48.5956,48.5657,48.5732,81732.0
2015-08-05 13:35:00,64.99,65.04,64.99,65.02,56664.0,48.5732,48.6105,48.5732,48.5956,56664.0
2015-08-05 13:40:00,65.03,65.07,65.02,65.07,60301.0,48.6031,48.6329,48.5956,48.6329,60301.0
2015-08-05 13:45:00,65.06,65.07,65.03,65.03,106807.0,48.6255,48.6329,48.6031,48.6031,106807.0
2015-08-05 13:50:00,65.03,65.04,64.99,65.0,53621.0,48.6031,48.6105,48.5732,48.5806,53621.0
2015-08-05 13:55:00,65.01,65.04,65.0,65.02,63555.0,48.5881,48.6105,48.5806,48.5956,63555.0
2015-08-05 14:00:00,65.01,65.08,65.0,65.06,118634.0,48.5881,48.6404,48.5806,48.6255,118634.0
2015-08-05 14:05:00,65.07,65.09,65.05,65.07,79133.0,48.6329,48.6479,48.618,48.6329,79133.0
2015-08-05 14:10:00,65.07,65.08,65.03,65.05,40927.0,48.6329,48.6404,48.6031,48.618,40927.0
2015-08-05 14:15:00,65.05,65.08,65.04,65.08,58422.0,48.618,48.6404,48.6105,48.6404,58422.0
2015-08-05 14:20:00,65.08,65.09,65.07,65.09,59724.0,48.6404,48.6479,48.6329,48.6479,59724.0
2015-08-05 14:25:00,65.08,65.09,65.07,65.08,60528.0,48.6404,48.6479,48.6329,48.6404,60528.0
2015-08-05 14:30:00,65.08,65.1,65.07,65.09,114896.0,48.6404,48.6554,48.6329,48.6479,114896.0
2015-08-05 14:35:00,65.09,65.1,65.08,65.09,41885.0,48.6479,48.6554,48.6404,48.6479,41885.0
2015-08-05 14:40:00,65.08,65.09,65.03,65.06,91451.0,48.6404,48.6479,48.6031,48.6255,91451.0
2015-08-05 14:45:00,65.06,65.07,65.04,65.06,92208.0,48.6255,48.6329,48.6105,48.6255,92208.0
2015-08-05 14:50:00,65.06,65.07,65.03,65.05,35817.0,48.6255,48.6329,48.6031,48.618,35817.0
2015-08-05 14:55:00,65.05,65.05,65.01,65.01,52191.0,48.618,48.618,48.5881,48.5881,52191.0
2015-08-05 15:00:00,65.02,65.04,65.01,65.04,91787.0,48.5956,48.6105,48.5881,48.6105,91787.0
2015-08-05 15:05:00,65.03,65.08,65.03,65.07,85174.0,48.6031,48.6404,48.6031,48.6329,85174.0
2015-08-05 15:10:00,65.07,65.1,65.07,65.07,92849.0,48.6329,48.6554,48.6329,48.6329,92849.0
2015-08-05 15:15:00,65.07,65.07,65.04,65.04,130976.0,48.6329,48.6329,48.6105,48.6105,130976.0
2015-08-05 15:20:00,65.04,65.06,65.03,65.05,94111.0,48.6105,48.6255,48.6031,48.618,94111.0
2015-08-05 15:25:00,65.06,65.07,65.04,65.04,46767.0,48.6255,48.6329,48.6105,48.6105,46767.0
2015-08-05 15:30:00,65.04,65.05,65.02,65.03,105344.0,48.6105,48.618,48.5956,48.6031,105344.0
2015-08-05 15:35:00,65.03,65.04,65.0,65.01,142576.0,48.6031,48.6105,48.5806,48.5881,142576.0
2015-08-05 15:40:00,65.0,65.02,64.99,65.01,219876.0,48.5806,48.5956,48.5732,48.5881,219876.0
2015-08-05 15:45:00,65.0,65.02,64.99,65.01,204271.0,48.5806,48.5956,48.5732,48.5881,204271.0
2015-08-05 15:50:00,65.01,65.02,64.98,64.99,320020.0,48.5881,48.5956,48.5657,48.5732,320020.0
2015-08-05 15:55:00,65.0,65.02,64.97,65.01,1109198.0,48.5806,48.5956,48.5582,48.5881,1109198.0
2015-08-06 09:30:00,64.88,64.96,64.88,64.89,638869.0,48.4909,48.5507,48.4909,48.4984,638869.0
2015-08-06 09:35:00,64.89,64.89,64.79,64.84,305567.0,48.4984,48.4984,48.4237,48.461,305567.0
2015-08-06 09:40:00,64.84,64.85,64.8,64.81,141299.0,48.461,48.4685,48.4312,48.4386,141299.0
2015-08-06 09:45:00,64.82,64.85,64.8,64.83,96833.0,48.4461,48.4685,48.4312,48.4536,96833.0
2015-08-06 09:50:00,64.84,64.85,64.77,64.77,132089.0,48.461,48.4685,48.4087,48.4087,132089.0
2015-08-06 09:55:00,64.77,64.79,64.74,64.79,127490.0,48.4087,48.4237,48.3863,48.4237,127490.0
2015-08-06 10:00:00,64.78,64.79,64.74,64.77,122714.0,48.4162,48.4237,48.3863,48.4087,122714.0
2015-08-06 10:05:00,64.77,64.79,64.76,64.77,224852.0,48.4087,48.4237,48.4013,48.4087,224852.0
2015-08-06 10:10:00,64.77,64.82,64.77,64.81,124531.0,48.4087,48.4461,48.4087,48.4386,124531.0
2015-08-06 10:15:00,64.81,64.82,64.77,64.78,124238.0,48.4386,48.4461,48.4087,48.4162,124238.0
2015-08-06 10:20:00,64.77,64.78,64.72,64.77,116487.0,48.4087,48.4162,48.3714,48.4087,116487.0
2015-08-06 10:25:00,64.78,64.8,64.73,64.74,96823.0,48.4162,48.4312,48.3788,48.3863,96823.0
2015-08-06 10:30:00,64.74,64.8,64.72,64.79,117238.0,48.3863,48.4312,48.3714,48.4237,117238.0
2015-08-06 10:35:00,64.8,64.84,64.79,64.84,104784.0,48.4312,48.461,48.4237,48.461,104784.0
2015-08-06 10:40:00,64.83,64.86,64.82,64.85,122381.0,48.4536,48.476,48.4461,48.4685,122381.0
2015-08-06 10:45:00,64.85,64.87,64.82,64.87,232742.0,48.4685,48.4835,48.4461,48.4835,232742.0
2015-08-06 10:50:00,64.86,64.87,64.81,64.81,62809.0,48.476,48.4835,48.4386,48.4386,62809.0
2015-08-06 10:55:00,64.81,64.83,64.79,64.81,120603.0,48.4386,48.4536,48.4237,48.4386,120603.0
2015-08-06 11:00:00,64.82,64.83,64.8,64.81,30847.0,48.4461,48.4536,48.4312,48.4386,30847.0
2015-08-06 11:05:00,64.81,64.81,64.79,64.8,34145.0,48.4386,48.4386,48.4237,48.4312,34145.0
2015-08-06 11:10:00,64.8,64.81,64.76,64.77,58958.0,48.4312,48.4386,48.4013,48.4087,58958.0
2015-08-06 11:15:00,64.77,64.81,64.76,64.79,72261.0,48.4087,48.4386,48.4013,48.4237,72261.0
2015-08-06 11:20:00,64.79,64.81,64.77,64.78,86335.0,48.4237,48.4386,48.4087,48.4162,86335.0
2015-08-06 11:25:00,64.78,64.78,64.72,64.73,180248.0,48.4162,48.4162,48.3714,48.3788,180248.0
2015-08-06 11:30:00,64.73,64.76,64.69,64.71,172281.0,48.3788,48.4013,48.3489,48.3639,172281.0
2015-08-06 11:35:00,64.71,64.71,64.64,64.65,90448.0,48.3639,48.3639,48.3116,48.319,90448.0
2015-08-06 11:40:00,64.64,64.7,64.64,64.69,86675.0,48.3116,48.3564,48.3116,48.3489,86675.0
2015-08-06 11:45:00,64.68,64.71,64.66,64.69,65192.0,48.3415,48.3639,48.3265,48.3489,65192.0
2015-08-06 11:50:00,64.69,64.7,64.65,64.66,57406.0,48.3489,48.3564,48.319,48.3265,57406.0
2015-08-06 11:55:00,64.66,64.68,64.62,64.63,27475.0,48.3265,48.3415,48.2966,48.3041,27475.0
2015-08-06 12:00:00,64.63,64.66,64.63,64.65,48689.0,48.3041,48.3265,48.3041,48.319,48689.0
2015-08-06 12:05:00,64.64,64.71,64.64,64.7,80403.0,48.3116,48.3639,48.3116,48.3564,80403.0
2015-08-06 12:10:00,64.7,64.71,64.67,64.68,34498.0,48.3564,48.3639,48.334,48.3415,34498.0
2015-08-06 12:15:00,64.68,64.69,64.64,64.64,82838.0,48.3415,48.3489,48.3116,48.3116,82838.0
2015-08-06 12:20:00,64.64,64.64,64.57,64.59,141796.0,48.3116,48.3116,48.2593,48.2742,141796.0
2015-08-06 12:25:00,64.58,64.61,64.58,64.61,75066.0,48.2667,48.2891,48.2667,48.2891,75066.0
2015-08-06 12:30:00,64.61,64.62,64.58,64.58,72583.0,48.2891,48.2966,48.2667,48.2667,72583.0
2015-08-06 12:35:00,64.58,64.59,64.55,64.58,22707.0,48.2667,48.2742,48.2443,48.2667,22707.0
2015-08-06 12:40:00,64.57,64.61,64.54,64.58,50623.0,48.2593,48.2891,48.2368,48.2667,50623.0
2015-08-06 12:45:00,64.58,64.61,64.57,64.6,211505.0,48.2667,48.2891,48.2593,48.2817,211505.0
2015-08-06 12:50:00,64.59,64.61,64.59,64.61,41750.0,48.2742,48.2891,48.2742,48.2891,41750.0
2015-08-06 12:55:00,64.6,64.62,64.58,64.61,37968.0,48.2817,48.2966,48.2667,48.2891,37968.0
2015-08-06 13:00:00,64.62,64.63,64.6,64.62,22493.0,48.2966,48.3041,48.2817,48.2966,22493.0
2015-08-06 13:05:00,64.62,64.64,64.61,64.61,31349.0,48.2966,48.3116,48.2891,48.2891,31349.0
2015-08-06 13:10:00,64.61,64.62,64.58,64.61,295289.0,48.2891,48.2966,48.2667,48.2891,295289.0
2015-08-06 13:15:00,64.62,64.62,64.58,64.6,51654.0,48.2966,48.2966,48.2667,48.2817,51654.0
2015-08-06 13:20:00,64.6,64.65,64.59,64.65,240998.0,48.2817,48.319,48.2742,48.319,240998.0
2015-08-06 13:25:00,64.64,64.65,64.62,64.64,45678.0,48.3116,48.319,48.2966,48.3116,45678.0
2015-08-06 13:30:00,64.64,64.65,64.63,64.63,28434.0,48.3116,48.319,48.3041,48.3041,28434.0
2015-08-06 13:35:00,64.64,64.65,64.61,64.61,23074.0,48.3116,48.319,48.2891,48.2891,23074.0
2015-08-06 13:40:00,64.62,64.66,64.61,64.65,53661.0,48.2966,48.3265,48.2891,48.319,53661.0
2015-08-06 13:45:00,64.66,64.69,64.64,64.67,50341.0,48.3265,48.3489,48.3116,48.334,50341.0
2015-08-06 13:50:00,64.67,64.67,64.65,64.66,16689.0,48.334,48.334,48.319,48.3265,16689.0
2015-08-06 13:55:00,64.66,64.66,64.64,64.64,86017.0,48.3265,48.3265,48.3116,48.3116,86017.0
2015-08-06 14:00:00,64.64,64.64,64.6,64.61,67107.0,48.3116,48.3116,48.2817,48.2891,67107.0
2015-08-06 14:05:00,64.62,64.63,64.61,64.63,43802.0,48.2966,48.3041,48.2891,48.3041,43802.0
2015-08-06 14:10:00,64.62,64.64,64.6,64.61,41755.0,48.2966,48.3116,48.2817,48.2891,41755.0
2015-08-06 14:15:00,64.61,64.61,64.58,64.61,27289.0,48.2891,48.2891,48.2667,48.2891,27289.0
2015-08-06 14:20:00,64.6,64.65,64.6,64.65,61618.0,48.2817,48.319,48.2817,48.319,61618.0
2015-08-06 14:25:00,64.64,64.68,64.64,64.67,270590.0,48.3116,48.3415,48.3116,48.334,270590.0
2015-08-06 14:30:00,64.67,64.7,64.66,64.66,160009.0,48.334,48.3564,48.3265,48.3265,160009.0
2015-08-06 14:35:00,64.67,64.68,64.65,64.65,95564.0,48.334,48.3415,48.319,48.319,95564.0
2015-08-06 14:40:00,64.66,64.68,64.65,64.67,108053.0,48.3265,48.3415,48.319,48.334,108053.0
2015-08-06 14:45:00,64.67,64.68,64.66,64.67,59260.0,48.334,48.3415,48.3265,48.334,59260.0
2015-08-06 14:50:00,64.67,64.67,64.66,64.66,112509.0,48.334,48.334,48.3265,48.3265,112509.0
2015-08-06 14:55:00,64.66,64.66,64.64,64.65,221782.0,48.3265,48.3265,48.3116,48.319,221782.0
2015-08-06 15:00:00,64.66,64.69,64.66,64.68,91827.0,48.3265,48.3489,48.3265,48.3415,91827.0
2015-08-06 15:05:00,64.68,64.7,64.67,64.69,83159.0,48.3415,48.3564,48.334,48.3489,83159.0
2015-08-06 15:10:00,64.69,64.7,64.67,64.69,127490.0,48.3489,48.3564,48.334,48.3489,127490.0
2015-08-06 15:15:00,64.69,64.73,64.67,64.72,120750.0,48.3489,48.3788,48.334,48.3714,120750.0
2015-08-06 15:20:00,64.72,64.72,64.67,64.69,200880.0,48.3714,48.3714,48.334,48.3489,200880.0
2015-08-06 15:25:00,64.69,64.7,64.66,64.67,133273.0,48.3489,48.3564,48.3265,48.334,133273.0
2015-08-06 15:30:00,64.67,64.7,64.66,64.7,300489.0,48.334,48.3564,48.3265,48.3564,300489.0
2015-08-06 15:35:00,64.7,64.72,64.67,64.72,462628.0,48.3564,48.3714,48.334,48.3714,462628.0
2015-08-06 15:40:00,64.72,64.76,64.71,64.75,323717.0,48.3714,48.4013,48.3639,48.3938,323717.0
2015-08-06 15:45:00,64.75,64.78,64.74,64.77,692687.0,48.3938,48.4162,48.3863,48.4087,692687.0
2015-08-06 15:50:00,64.77,64.78,64.76,64.78,353535.0,48.4087,48.4162,48.4013,48.4162,353535.0
2015-08-06 15:55:00,64.78,64.79,64.71,64.72,1318692.0,48.4162,48.4237,48.3639,48.3714,1318692.0
2015-08-07 09:30:00,64.39,64.44,64.37,64.39,514056.0,48.1247,48.1621,48.1098,48.1247,514056.0
2015-08-07 09:35:00,64.38,64.42,64.35,64.41,340570.0,48.1172,48.1471,48.0948,48.1397,340570.0
2015-08-07 09:40:00,64.41,64.48,64.4,64.45,324234.0,48.1397,48.192,48.1322,48.1696,324234.0
2015-08-07 09:45:00,64.44,64.47,64.35,64.36,94667.0,48.1621,48.1845,48.0948,48.1023,94667.0
2015-08-07 09:50:00,64.37,64.44,64.35,64.42,163050.0,48.1098,48.1621,48.0948,48.1471,163050.0
2015-08-07 09:55:00,64.41,64.45,64.38,64.42,112451.0,48.1397,48.1696,48.1172,48.1471,112451.0
2015-08-07 10:00:00,64.41,64.43,64.38,64.38,136371.0,48.1397,48.1546,48.1172,48.1172,136371.0
2015-08-07 10:05:00,64.37,64.39,64.35,64.36,56914.0,48.1098,48.1247,48.0948,48.1023,56914.0
2015-08-07 10:10:00,64.36,64.4,64.34,64.36,97818.0,48.1023,48.1322,48.0873,48.1023,97818.0
2015-08-07 10:15:00,64.36,64.38,64.33,64.34,162626.0,48.1023,48.1172,48.0799,48.0873,162626.0
2015-08-07 10:20:00,64.34,64.36,64.31,64.35,90170.0,48.0873,48.1023,48.0649,48.0948,90170.0
2015-08-07 10:25:00,64.35,64.38,64.31,64.34,208205.0,48.0948,48.1172,48.0649,48.0873,208205.0
2015-08-07 10:30:00,64.34,64.44,64.32,64.42,102182.0,48.0873,48.1621,48.0724,48.1471,102182.0
2015-08-07 10:35:00,64.42,64.51,64.41,64.5,134997.0,48.1471,48.2144,48.1397,48.2069,134997.0
2015-08-07 10:40:00,64.51,64.61,64.5,64.55,151077.0,48.2144,48.2891,48.2069,48.2443,151077.0
2015-08-07 10:45:00,64.55,64.65,64.54,64.6,144887.0,48.2443,48.319,48.2368,48.2817,144887.0
2015-08-07 10:50:00,64.61,64.62,64.5,64.51,142549.0,48.2891,48.2966,48.2069,48.2144,142549.0
2015-08-07 10:55:00,64.5,64.55,64.49,64.51,72217.0,48.2069,48.2443,48.1995,48.2144,72217.0
2015-08-07 11:00:00,64.51,64.54,64.48,64.49,106198.0,48.2144,48.2368,48.192,48.1995,106198.0
2015-08-07 11:05:00,64.5,64.53,64.49,64.5,118311.0,48.2069,48.2294,48.1995,48.2069,118311.0
2015-08-07 11:10:00,64.49,64.51,64.45,64.47,94507.0,48.1995,48.2144,48.1696,48.1845,94507.0
2015-08-07 11:15:00,64.46,64.48,64.38,64.39,97114.0,48.177,48.192,48.1172,48.1247,97114.0
2015-08-07 11:20:00,64.39,64.45,64.39,64.44,69853.0,48.1247,48.1696,48.1247,48.1621,69853.0
2015-08-07 11:25:00,64.44,64.47,64.42,64.45,138420.0,48.1621,48.1845,48.1471,48.1696,138420.0
2015-08-07 11:30:00,64.45,64.46,64.4,64.43,360035.0,48.1696,48.177,48.1322,48.1546,360035.0
2015-08-07 11:35:00,64.43,64.45,64.41,64.45,93892.0,48.1546,48.1696,48.1397,48.1696,93892.0
2015-08-07 11:40:00,64.45,64.51,64.44,64.51,121132.0,48.1696,48.2144,48.1621,48.2144,121132.0
2015-08-07 11:45:00,64.51,64.56,64.49,64.5,284614.0,48.2144,48.2518,48.1995,48.2069,284614.0
2015-08-07 11:50:00,64.5,64.54,64.47,64.48,82633.0,48.2069,48.2368,48.1845,48.192,82633.0
2015-08-07 11:55:00,64.48,64.5,64.46,64.49,64052.0,48.192,48.2069,48.177,48.1995,64052.0
2015-08-07 12:00:00,64.5,64.59,64.5,64.57,108079.0,48.2069,48.2742,48.2069,48.2593,108079.0
2015-08-07 12:05:00,64.56,64.59,64.55,64.59,106491.0,48.2518,48.2742,48.2443,48.2742,106491.0
2015-08-07 12:10:00,64.59,64.63,64.57,64.61,145219.0,48.2742,48.3041,48.2593,48.2891,145219.0
2015-08-07 12:15:00,64.61,64.62,64.58,64.58,109619.0,48.2891,48.2966,48.2667,48.2667,109619.0
2015-08-07 12:20:00,64.59,64.59,64.53,64.53,124285.0,48.2742,48.2742,48.2294,48.2294,124285.0
2015-08-07 12:25:00,64.54,64.58,64.52,64.52,121571.0,48.2368,48.2667,48.2219,48.2219,121571.0
2015-08-07 12:30:00,64.51,64.53,64.49,64.52,104353.0,48.2144,48.2294,48.1995,48.2219,104353.0
2015-08-07 12:35:00,64.52,64.53,64.48,64.53,162490.0,48.2219,48.2294,48.192,48.2294,162490.0
2015-08-07 12:40:00,64.52,64.54,64.51,64.54,81081.0,48.2219,48.2368,48.2144,48.2368,81081.0
2015-08-07 12:45:00,64.53,64.55,64.51,64.52,108902.0,48.2294,48.2443,48.2144,48.2219,108902.0
2015-08-07 12:50:00,64.51,64.54,64.5,64.5,114344.0,48.2144,48.2368,48.2069,48.2069,114344.0
2015-08-07 12:55:00,64.5,64.51,64.48,64.49,81837.0,48.2069,48.2144,48.192,48.1995,81837.0
2015-08-07 13:00:00,64.49,64.5,64.48,64.49,83932.0,48.1995,48.2069,48.192,48.1995,83932.0
2015-08-07 13:05:00,64.49,64.51,64.48,64.49,83044.0,48.1995,48.2144,48.192,48.1995,83044.0
2015-08-07 13:10:00,64.48,64.49,64.46,64.48,65966.0,48.192,48.1995,48.177,48.192,65966.0
2015-08-07 13:15:00,64.48,64.51,64.48,64.49,78578.0,48.192,48.2144,48.192,48.1995,78578.0
2015-08-07 13:20:00,64.49,64.52,64.48,64.5,210733.0,48.1995,48.2219,48.192,48.2069,210733.0
2015-08-07 13:25:00,64.5,64.51,64.47,64.49,95462.0,48.2069,48.2144,48.1845,48.1995,95462.0
2015-08-07 13:30:00,64.49,64.55,64.49,64.54,85762.0,48.1995,48.2443,48.1995,48.2368,85762.0
2015-08-07 13:35:00,64.55,64.58,64.54,64.55,92893.0,48.2443,48.2667,48.2368,48.2443,92893.0
2015-08-07 13:40:00,64.55,64.57,64.53,64.56,60442.0,48.2443,48.2593,48.2294,48.2518,60442.0
2015-08-07 13:45:00,64.56,64.6,64.56,64.58,92225.0,48.2518,48.2817,48.2518,48.2667,92225.0
2015-08-07 13:50:00,64.58,64.6,64.55,64.56,91100.0,48.2667,48.2817,48.2443,48.2518,91100.0
2015-08-07 13:55:00,64.56,64.57,64.53,64.54,67500.0,48.2518,48.2593,48.2294,48.2368,67500.0
2015-08-07 14:00:00,64.53,64.53,64.51,64.51,61394.0,48.2294,48.2294,48.2144,48.2144,61394.0
2015-08-07 14:05:00,64.51,64.54,64.51,64.53,71944.0,48.2144,48.2368,48.2144,48.2294,71944.0
2015-08-07 14:10:00,64.53,64.55,64.52,64.53,58667.0,48.2294,48.2443,48.2219,48.2294,58667.0
2015-08-07 14:15:00,64.53,64.54,64.5,64.5,96396.0,48.2294,48.2368,48.2069,48.2069,96396.0
2015-08-07 14:20:00,64.51,64.52,64.48,64.52,164786.0,48.2144,48.2219,48.192,48.2219,164786.0
2015-08-07 14:25:00,64.51,64.55,64.51,64.55,59862.0,48.2144,48.2443,48.2144,48.2443,59862.0
2015-08-07 14:30:00,64.55,64.58,64.54,64.56,114410.0,48.2443,48.2667,48.2368,48.2518,114410.0
2015-08-07 14:35:00,64.56,64.59,64.56,64.56,129865.0,48.2518,48.2742,48.2518,48.2518,129865.0
2015-08-07 14:40:00,64.56,64.58,64.54,64.56,132155.0,48.2518,48.2667,48.2368,48.2518,132155.0
2015-08-07 14:45:00,64.56,64.57,64.54,64.57,107722.0,48.2518,48.2593,48.2368,48.2593,107722.0
2015-08-07 14:50:00,64.56,64.6,64.56,64.57,144137.0,48.2518,48.2817,48.2518,48.2593,144137.0
2015-08-07 14:55:00,64.58,64.59,64.55,64.59,84502.0,48.2667,48.2742,48.2443,48.2742,84502.0
2015-08-07 15:00:00,64.59,64.59,64.55,64.56,163184.0,48.2742,48.2742,48.2443,48.2518,163184.0
2015-08-07 15:05:00,64.57,64.57,64.53,64.55,146287.0,48.2593,48.2593,48.2294,48.2443,146287.0
2015-08-07 15:10:00,64.55,64.56,64.52,64.53,229117.0,48.2443,48.2518,48.2219,48.2294,229117.0
2015-08-07 15:15:00,64.53,64.56,64.53,64.54,210616.0,48.2294,48.2518,48.2294,48.2368,210616.0
2015-08-07 15:20:00,64.54,64.6,64.53,64.59,211492.0,48.2368,48.2817,48.2294,48.2742,211492.0
2015-08-07 15:25:00,64.59,64.64,64.57,64.61,536261.0,48.2742,48.3116,48.2593,48.2891,536261.0
2015-08-07 15:30:00,64.61,64.65,64.61,64.64,257460.0,48.2891,48.319,48.2891,48.3116,257460.0
2015-08-07 15:35:00,64.64,64.65,64.61,64.63,250605.0,48.3116,48.319,48.2891,48.3041,250605.0
2015-08-07 15:40:00,64.63,64.64,64.59,64.61,332303.0,48.3041,48.3116,48.2742,48.2891,332303.0
2015-08-07 15:45:00,64.61,64.63,64.6,64.6,357737.0,48.2891,48.3041,48.2817,48.2817,357737.0
2015-08-07 15:50:00,64.61,64.63,64.6,64.63,348698.0,48.2891,48.3041,48.2817,48.3041,348698.0
2015-08-07 15:55:00,64.63,64.65,64.6,64.63,1008031.0,48.3041,48.319,48.2817,48.3041,1008031.0
2015-08-10 09:30:00,64.78,64.89,64.77,64.89,212641.0,48.4162,48.4984,48.4087,48.4984,212641.0
2015-08-10 09:35:00,64.89,64.92,64.87,64.89,111643.0,48.4984,48.5208,48.4835,48.4984,111643.0
2015-08-10 09:40:00,64.89,64.97,64.87,64.95,202698.0,48.4984,48.5582,48.4835,48.5433,202698.0
2015-08-10 09:45:00,64.96,64.98,64.94,64.96,68326.0,48.5507,48.5657,48.5358,48.5507,68326.0
2015-08-10 09:50:00,64.97,65.03,64.96,65.0,146440.0,48.5582,48.6031,48.5507,48.5806,146440.0
2015-08-10 09:55:00,65.0,65.04,64.97,65.0,101054.0,48.5806,48.6105,48.5582,48.5806,101054.0
2015-08-10 10:00:00,65.01,65.04,64.95,64.95,80028.0,48.5881,48.6105,48.5433,48.5433,80028.0
2015-08-10 10:05:00,64.96,64.99,64.95,64.98,157763.0,48.5507,48.5732,48.5433,48.5657,157763.0
2015-08-10 10:10:00,64.98,65.0,64.96,64.99,151465.0,48.5657,48.5806,48.5507,48.5732,151465.0
2015-08-10 10:15:00,64.99,65.01,64.99,65.0,248253.0,48.5732,48.5881,48.5732,48.5806,248253.0
2015-08-10 10:20:00,65.0,65.06,65.0,65.03,169593.0,48.5806,48.6255,48.5806,48.6031,169593.0
2015-08-10 10:25:00,65.02,65.08,65.01,65.04,101571.0,48.5956,48.6404,48.5881,48.6105,101571.0
2015-08-10 10:30:00,65.04,65.06,65.0,65.06,92699.0,48.6105,48.6255,48.5806,48.6255,92699.0
2015-08-10 10:35:00,65.05,65.09,65.03,65.06,167522.0,48.618,48.6479,48.6031,48.6255,167522.0
2015-08-10 10:40:00,65.06,65.09,65.04,65.08,180768.0,48.6255,48.6479,48.6105,48.6404,180768.0
2015-08-10 10:45:00,65.08,65.1,65.07,65.09,67832.0,48.6404,48.6554,48.6329,48.6479,67832.0
2015-08-10 10:50:00,65.1,65.1,65.06,65.09,69645.0,48.6554,48.6554,48.6255,48.6479,69645.0
2015-08-10 10:55:00,65.09,65.13,65.06,65.12,228900.0,48.6479,48.6778,48.6255,48.6703,228900.0
2015-08-10 11:00:00,65.12,65.16,65.12,65.14,110004.0,48.6703,48.7002,48.6703,48.6853,110004.0
2015-08-10 11:05:00,65.15,65.19,65.13,65.14,177303.0,48.6927,48.7226,48.6778,48.6853,177303.0
2015-08-10 11:10:00,65.15,65.17,65.14,65.17,56532.0,48.6927,48.7077,48.6853,48.7077,56532.0
2015-08-10 11:15:00,65.16,65.18,65.15,65.17,91313.0,48.7002,48.7152,48.6927,48.7077,91313.0
2015-08-10 11:20:00,65.17,65.2,65.17,65.19,69238.0,48.7077,48.7301,48.7077,48.7226,69238.0
2015-08-10 11:25:00,65.18,65.21,65.16,65.16,369487.0,48.7152,48.7376,48.7002,48.7002,369487.0
2015-08-10 11:30:00,65.17,65.2,65.15,65.2,424229.0,48.7077,48.7301,48.6927,48.7301,424229.0
2015-08-10 11:35:00,65.19,65.2,65.15,65.16,336405.0,48.7226,48.7301,48.6927,48.7002,336405.0
2015-08-10 11:40:00,65.16,65.17,65.15,65.16,273966.0,48.7002,48.7077,48.6927,48.7002,273966.0
2015-08-10 11:45:00,65.17,65.2,65.16,65.19,61674.0,48.7077,48.7301,48.7002,48.7226,61674.0
2015-08-10 11:50:00,65.2,65.22,65.18,65.22,357402.0,48.7301,48.7451,48.7152,48.7451,357402.0
2015-08-10 11:55:00,65.21,65.24,65.21,65.21,187339.0,48.7376,48.76,48.7376,48.7376,187339.0
2015-08-10 12:00:00,65.21,65.22,65.2,65.21,79295.0,48.7376,48.7451,48.7301,48.7376,79295.0
2015-08-10 12:05:00,65.21,65.23,65.21,65.22,141702.0,48.7376,48.7525,48.7376,48.7451,141702.0
2015-08-10 12:10:00,65.23,65.29,65.22,65.28,441966.0,48.7525,48.7974,48.7451,48.7899,441966.0
2015-08-10 12:15:00,65.27,65.3,65.27,65.28,234819.0,48.7824,48.8048,48.7824,48.7899,234819.0
2015-08-10 12:20:00,65.29,65.29,65.27,65.27,106006.0,48.7974,48.7974,48.7824,48.7824,106006.0
2015-08-10 12:25:00,65.28,65.28,65.24,65.25,82796.0,48.7899,48.7899,48.76,48.7675,82796.0
2015-08-10 12:30:00,65.25,65.27,65.24,65.26,99615.0,48.7675,48.7824,48.76,48.775,99615.0
2015-08-10 12:35:00,65.27,65.35,65.27,65.35,124058.0,48.7824,48.8422,48.7824,48.8422,124058.0
2015-08-10 12:40:00,65.34,65.35,65.28,65.3,308582.0,48.8347,48.8422,48.7899,48.8048,308582.0
2015-08-10 12:45:00,65.3,65.37,65.29,65.37,106800.0,48.8048,48.8572,48.7974,48.8572,106800.0
2015-08-10 12:50:00,65.37,65.38,65.34,65.34,254658.0,48.8572,48.8646,48.8347,48.8347,254658.0
2015-08-10 12:55:00,65.35,65.38,65.33,65.35,236876.0,48.8422,48.8646,48.8273,48.8422,236876.0
2015-08-10 13:00:00,65.34,65.36,65.34,65.36,21378.0,48.8347,48.8497,48.8347,48.8497,21378.0
2015-08-10 13:05:00,65.35,65.37,65.35,65.37,30453.0,48.8422,48.8572,48.8422,48.8572,30453.0
2015-08-10 13:10:00,65.37,65.39,65.36,65.36,79134.0,48.8572,48.8721,48.8497,48.8497,79134.0
2015-08-10 13:15:00,65.37,65.38,65.35,65.36,56594.0,48.8572,48.8646,48.8422,48.8497,56594.0
2015-08-10 13:20:00,65.37,65.39,65.36,65.39,74698.0,48.8572,48.8721,48.8497,48.8721,74698.0
2015-08-10 13:25:00,65.39,65.41,65.35,65.36,46856.0,48.8721,48.8871,48.8422,48.8497,46856.0
2015-08-10 13:30:00,65.36,65.37,65.35,65.37,36733.0,48.8497,48.8572,48.8422,48.8572,36733.0
2015-08-10 13:35:00,65.36,65.38,65.35,65.37,63541.0,48.8497,48.8646,48.8422,48.8572,63541.0
2015-08-10 13:40:00,65.37,65.38,65.35,65.35,44633.0,48.8572,48.8646,48.8422,48.8422,44633.0
2015-08-10 13:45:00,65.34,65.36,65.34,65.36,55331.0,48.8347,48.8497,48.8347,48.8497,55331.0
2015-08-10 13:50:00,65.36,65.36,65.33,65.34,107952.0,48.8497,48.8497,48.8273,48.8347,107952.0
2015-08-10 13:55:00,65.34,65.38,65.34,65.38,90858.0,48.8347,48.8646,48.8347,48.8646,90858.0
2015-08-10 14:00:00,65.38,65.39,65.34,65.34,41508.0,48.8646,48.8721,48.8347,48.8347,41508.0
2015-08-10 14:05:00,65.34,65.38,65.34,65.37,112859.0,48.8347,48.8646,48.8347,48.8572,112859.0
2015-08-10 14:10:00,65.37,65.38,65.36,65.38,85414.0,48.8572,48.8646,48.8497,48.8646,85414.0
2015-08-10 14:15:00,65.38,65.42,65.37,65.4,125560.0,48.8646,48.8945,48.8572,48.8796,125560.0
2015-08-10 14:20:00,65.4,65.4,65.38,65.38,63391.0,48.8796,48.8796,48.8646,48.8646,63391.0
2015-08-10 14:25:00,65.38,65.39,65.37,65.38,253409.0,48.8646,48.8721,48.8572,48.8646,253409.0
2015-08-10 14:30:00,65.38,65.39,65.35,65.36,98830.0,48.8646,48.8721,48.8422,48.8497,98830.0
2015-08-10 14:35:00,65.36,65.37,65.34,65.36,277449.0,48.8497,48.8572,48.8347,48.8497,277449.0
2015-08-10 14:40:00,65.36,65.37,65.35,65.36,55188.0,48.8497,48.8572,48.8422,48.8497,55188.0
2015-08-10 14:45:00,65.36,65.36,65.33,65.34,83824.0,48.8497,48.8497,48.8273,48.8347,83824.0
2015-08-10 14:50:00,65.34,65.36,65.33,65.36,139541.0,48.8347,48.8497,48.8273,48.8497,139541.0
2015-08-10 14:55:00,65.35,65.38,65.34,65.37,119544.0,48.8422,48.8646,48.8347,48.8572,119544.0
2015-08-10 15:00:00,65.37,65.37,65.36,65.36,23413.0,48.8572,48.8572,48.8497,48.8497,23413.0
2015-08-10 15:05:00,65.37,65.37,65.36,65.37,46281.0,48.8572,48.8572,48.8497,48.8572,46281.0
2015-08-10 15:10:00,65.37,65.38,65.36,65.38,220871.0,48.8572,48.8646,48.8497,48.8646,220871.0
2015-08-10 15:15:00,65.38,65.38,65.35,65.36,172133.0,48.8646,48.8646,48.8422,48.8497,172133.0
2015-08-10 15:20:00,65.36,65.37,65.35,65.36,148433.0,48.8497,48.8572,48.8422,48.8497,148433.0
2015-08-10 15:25:00,65.35,65.36,65.34,65.34,84430.0,48.8422,48.8497,48.8347,48.8347,84430.0
2015-08-10 15:30:00,65.34,65.37,65.34,65.35,335318.0,48.8347,48.8572,48.8347,48.8422,335318.0
2015-08-10 15:35:00,65.35,65.36,65.32,65.33,228503.0,48.8422,48.8497,48.8198,48.8273,228503.0
2015-08-10 15:40:00,65.34,65.37,65.33,65.37,139263.0,48.8347,48.8572,48.8273,48.8572,139263.0
2015-08-10 15:45:00,65.37,65.37,65.36,65.36,165212.0,48.8572,48.8572,48.8497,48.8497,165212.0
2015-08-10 15:50:00,65.37,65.37,65.36,65.36,342024.0,48.8572,48.8572,48.8497,48.8497,342024.0
2015-08-10 15:55:00,65.37,65.43,65.35,65.41,1331079.0,48.8572,48.902,48.8422,48.8871,1331079.0
2015-08-11 09:30:00,64.5,64.55,64.47,64.55,867076.0,48.2069,48.2443,48.1845,48.2443,867076.0
2015-08-11 09:35:00,64.55,64.56,64.51,64.55,773601.0,48.2443,48.2518,48.2144,48.2443,773601.0
2015-08-11 09:40:00,64.55,64.57,64.52,64.57,375075.0,48.2443,48.2593,48.2219,48.2593,375075.0
2015-08-11 09:45:00,64.57,64.58,64.53,64.53,341445.0,48.2593,48.2667,48.2294,48.2294,341445.0
2015-08-11 09:50:00,64.53,64.54,64.44,64.46,745526.0,48.2294,48.2368,48.1621,48.177,745526.0
2015-08-11 09:55:00,64.46,64.5,64.45,64.48,172863.0,48.177,48.2069,48.1696,48.192,172863.0
2015-08-11 10:00:00,64.47,64.49,64.43,64.44,211692.0,48.1845,48.1995,48.1546,48.1621,211692.0
2015-08-11 10:05:00,64.45,64.48,64.43,64.46,127501.0,48.1696,48.192,48.1546,48.177,127501.0
2015-08-11 10:10:00,64.46,64.49,64.43,64.49,170925.0,48.177,48.1995,48.1546,48.1995,170925.0
2015-08-11 10:15:00,64.48,64.5,64.45,64.46,96109.0,48.192,48.2069,48.1696,48.177,96109.0
2015-08-11 10:20:00,64.46,64.49,64.41,64.45,160067.0,48.177,48.1995,48.1397,48.1696,160067.0
2015-08-11 10:25:00,64.45,64.49,64.44,64.47,220089.0,48.1696,48.1995,48.1621,48.1845,220089.0
2015-08-11 10:30:00,64.46,64.48,64.43,64.44,68862.0,48.177,48.192,48.1546,48.1621,68862.0
2015-08-11 10:35:00,64.44,64.46,64.39,64.4,133323.0,48.1621,48.177,48.1247,48.1322,133323.0
2015-08-11 10:40:00,64.4,64.47,64.38,64.46,105486.0,48.1322,48.1845,48.1172,48.177,105486.0
2015-08-11 10:45:00,64.46,64.47,64.43,64.45,50998.0,48.177,48.1845,48.1546,48.1696,50998.0
2015-08-11 10:50:00,64.44,64.44,64.39,64.4,61407.0,48.1621,48.1621,48.1247,48.1322,61407.0
2015-08-11 10:55:00,64.4,64.41,64.35,64.35,94587.0,48.1322,48.1397,48.0948,48.0948,94587.0
2015-08-11 11:00:00,64.35,64.38,64.31,64.31,54849.0,48.0948,48.1172,48.0649,48.0649,54849.0
2015-08-11 11:05:00,64.31,64.32,64.26,64.27,209737.0,48.0649,48.0724,48.0276,48.035,209737.0
2015-08-11 11:10:00,64.27,64.37,64.26,64.37,97940.0,48.035,48.1098,48.0276,48.1098,97940.0
2015-08-11 11:15:00,64.37,64.37,64.32,64.33,148252.0,48.1098,48.1098,48.0724,48.0799,148252.0
2015-08-11 11:20:00,64.33,64.36,64.32,64.35,89213.0,48.0799,48.1023,48.0724,48.0948,89213.0
2015-08-11 11:25:00,64.35,64.36,64.29,64.31,210372.0,48.0948,48.1023,48.05,48.0649,210372.0
2015-08-11 11:30:00,64.31,64.35,64.3,64.32,256064.0,48.0649,48.0948,48.0575,48.0724,256064.0
2015-08-11 11:35:00,64.32,64.38,64.31,64.35,63024.0,48.0724,48.1172,48.0649,48.0948,63024.0
2015-08-11 11:40:00,64.35,64.37,64.33,64.33,69943.0,48.0948,48.1098,48.0799,48.0799,69943.0
2015-08-11 11:45:00,64.34,64.35,64.22,64.25,120423.0,48.0873,48.0948,47.9977,48.0201,120423.0
2015-08-11 11:50:00,64.25,64.27,64.22,64.23,66146.0,48.0201,48.035,47.9977,48.0051,66146.0
2015-08-11 11:55:00,64.22,64.23,64.19,64.21,291044.0,47.9977,48.0051,47.9752,47.9902,291044.0
2015-08-11 12:00:00,64.2,64.23,64.2,64.22,135397.0,47.9827,48.0051,47.9827,47.9977,135397.0
2015-08-11 12:05:00,64.23,64.28,64.22,64.28,76207.0,48.0051,48.0425,47.9977,48.0425,76207.0
2015-08-11 12:10:00,64.27,64.28,64.24,64.24,90297.0,48.035,48.0425,48.0126,48.0126,90297.0
2015-08-11 12:15:00,64.23,64.25,64.21,64.24,67423.0,48.0051,48.0201,47.9902,48.0126,67423.0
2015-08-11 12:20:00,64.23,64.24,64.22,64.24,99701.0,48.0051,48.0126,47.9977,48.0126,99701.0
2015-08-11 12:25:00,64.24,64.25,64.21,64.23,174912.0,48.0126,48.0201,47.9902,48.0051,174912.0
2015-08-11 12:30:00,64.23,64.27,64.22,64.26,271053.0,48.0051,48.035,47.9977,48.0276,271053.0
2015-08-11 12:35:00,64.26,64.27,64.22,64.23,92132.0,48.0276,48.035,47.9977,48.0051,92132.0
2015-08-11 12:40:00,64.22,64.25,64.2,64.21,45248.0,47.9977,48.0201,47.9827,47.9902,45248.0
2015-08-11 12:45:00,64.21,64.22,64.17,64.18,39192.0,47.9902,47.9977,47.9603,47.9678,39192.0
2015-08-11 12:50:00,64.17,64.2,64.16,64.19,70236.0,47.9603,47.9827,47.9528,47.9752,70236.0
2015-08-11 12:55:00,64.19,64.2,64.16,64.17,55734.0,47.9752,47.9827,47.9528,47.9603,55734.0
2015-08-11 13:00:00,64.18,64.2,64.16,64.18,77079.0,47.9678,47.9827,47.9528,47.9678,77079.0
2015-08-11 13:05:00,64.18,64.2,64.15,64.16,83634.0,47.9678,47.9827,47.9453,47.9528,83634.0
2015-08-11 13:10:00,64.15,64.19,64.13,64.18,118903.0,47.9453,47.9752,47.9304,47.9678,118903.0
2015-08-11 13:15:00,64.17,64.21,64.16,64.19,69440.0,47.9603,47.9902,47.9528,47.9752,69440.0
2015-08-11 13:20:00,64.19,64.22,64.16,64.21,44227.0,47.9752,47.9977,47.9528,47.9902,44227.0
2015-08-11 13:25:00,64.2,64.23,64.2,64.21,131864.0,47.9827,48.0051,47.9827,47.9902,131864.0
2015-08-11 13:30:00,64.21,64.22,64.19,64.2,24337.0,47.9902,47.9977,47.9752,47.9827,24337.0
2015-08-11 13:35:00,64.2,64.24,64.19,64.23,77796.0,47.9827,48.0126,47.9752,48.0051,77796.0
2015-08-11 13:40:00,64.24,64.25,64.22,64.23,84141.0,48.0126,48.0201,47.9977,48.0051,84141.0
2015-08-11 13:45:00,64.23,64.25,64.22,64.22,106414.0,48.0051,48.0201,47.9977,47.9977,106414.0
2015-08-11 13:50:00,64.22,64.24,64.2,64.21,57639.0,47.9977,48.0126,47.9827,47.9902,57639.0
2015-08-11 13:55:00,64.21,64.21,64.16,64.17,59844.0,47.9902,47.9902,47.9528,47.9603,59844.0
2015-08-11 14:00:00,64.18,64.2,64.16,64.16,70453.0,47.9678,47.9827,47.9528,47.9528,70453.0
2015-08-11 14:05:00,64.16,64.22,64.16,64.2,45926.0,47.9528,47.9977,47.9528,47.9827,45926.0
2015-08-11 14:10:00,64.21,64.21,64.17,64.18,80385.0,47.9902,47.9902,47.9603,47.9678,80385.0
2015-08-11 14:15:00,64.17,64.18,64.14,64.14,32915.0,47.9603,47.9678,47.9379,47.9379,32915.0
2015-08-11 14:20:00,64.15,64.19,64.14,64.17,128168.0,47.9453,47.9752,47.9379,47.9603,128168.0
2015-08-11 14:25:00,64.18,64.24,64.17,64.22,169034.0,47.9678,48.0126,47.9603,47.9977,169034.0
2015-08-11 14:30:00,64.22,64.24,64.19,64.2,100724.0,47.9977,48.0126,47.9752,47.9827,100724.0
2015-08-11 14:35:00,64.2,64.23,64.17,64.22,107161.0,47.9827,48.0051,47.9603,47.9977,107161.0
2015-08-11 14:40:00,64.23,64.23,64.21,64.22,63346.0,48.0051,48.0051,47.9902,47.9977,63346.0
2015-08-11 14:45:00,64.21,64.23,64.21,64.21,108460.0,47.9902,48.0051,47.9902,47.9902,108460.0
2015-08-11 14:50:00,64.22,64.24,64.2,64.24,83443.0,47.9977,48.0126,47.9827,48.0126,83443.0
2015-08-11 14:55:00,64.24,64.3,64.23,64.27,197545.0,48.0126,48.0575,48.0051,48.035,197545.0
2015-08-11 15:00:00,64.27,64.3,64.26,64.27,143617.0,48.035,48.0575,48.0276,48.035,143617.0
2015-08-11 15:05:00,64.27,64.29,64.24,64.25,145367.0,48.035,48.05,48.0126,48.0201,145367.0
2015-08-11 15:10:00,64.25,64.32,64.24,64.31,311802.0,48.0201,48.0724,48.0126,48.0649,311802.0
2015-08-11 15:15:00,64.32,64.34,64.3,64.33,167202.0,48.0724,48.0873,48.0575,48.0799,167202.0
2015-08-11 15:20:00,64.33,64.34,64.3,64.33,84055.0,48.0799,48.0873,48.0575,48.0799,84055.0
2015-08-11 15:25:00,64.33,64.35,64.32,64.35,215446.0,48.0799,48.0948,48.0724,48.0948,215446.0
2015-08-11 15:30:00,64.34,64.35,64.31,64.33,227233.0,48.0873,48.0948,48.0649,48.0799,227233.0
2015-08-11 15:35:00,64.33,64.37,64.31,64.37,208060.0,48.0799,48.1098,48.0649,48.1098,208060.0
2015-08-11 15:40:00,64.37,64.38,64.34,64.37,309758.0,48.1098,48.1172,48.0873,48.1098,309758.0
2015-08-11 15:45:00,64.37,64.38,64.31,64.31,556485.0,48.1098,48.1172,48.0649,48.0649,556485.0
2015-08-11 15:50:00,64.31,64.38,64.31,64.35,554705.0,48.0649,48.1172,48.0649,48.0948,554705.0
2015-08-11 15:55:00,64.36,64.39,64.34,64.39,1076592.0,48.1023,48.1247,48.0873,48.1247,1076592.0
2015-08-12 09:30:00,63.52,63.54,63.46,63.47,783828.0,47.4745,47.4894,47.4296,47.4371,783828.0
2015-08-12 09:35:00,63.46,63.49,63.41,63.48,795194.0,47.4296,47.4521,47.3923,47.4446,795194.0
2015-08-12 09:40:00,63.48,63.54,63.47,63.49,569895.0,47.4446,47.4894,47.4371,47.4521,569895.0
2015-08-12 09:45:00,63.49,63.52,63.44,63.45,408108.0,47.4521,47.4745,47.4147,47.4222,408108.0
2015-08-12 09:50:00,63.45,63.47,63.41,63.46,479619.0,47.4222,47.4371,47.3923,47.4296,479619.0
2015-08-12 09:55:00,63.46,63.46,63.4,63.42,275928.0,47.4296,47.4296,47.3848,47.3997,275928.0
2015-08-12 10:00:00,63.42,63.43,63.34,63.37,581477.0,47.3997,47.4072,47.34,47.3624,581477.0
2015-08-12 10:05:00,63.37,63.4,63.33,63.33,285271.0,47.3624,47.3848,47.3325,47.3325,285271.0
2015-08-12 10:10:00,63.33,63.36,63.22,63.23,409678.0,47.3325,47.3549,47.2503,47.2577,409678.0
2015-08-12 10:15:00,63.23,63.3,63.22,63.26,283986.0,47.2577,47.3101,47.2503,47.2802,283986.0
2015-08-12 10:20:00,63.26,63.28,63.16,63.17,283683.0,47.2802,47.2951,47.2054,47.2129,283683.0
2015-08-12 10:25:00,63.16,63.21,63.15,63.21,333501.0,47.2054,47.2428,47.198,47.2428,333501.0
2015-08-12 10:30:00,63.21,63.27,63.2,63.26,646990.0,47.2428,47.2876,47.2353,47.2802,646990.0
2015-08-12 10:35:00,63.25,63.26,63.21,63.24,157583.0,47.2727,47.2802,47.2428,47.2652,157583.0
2015-08-12 10:40:00,63.25,63.27,63.21,63.22,265900.0,47.2727,47.2876,47.2428,47.2503,265900.0
2015-08-12 10:45:00,63.22,63.25,63.21,63.23,96440.0,47.2503,47.2727,47.2428,47.2577,96440.0
2015-08-12 10:50:00,63.23,63.25,63.19,63.2,237999.0,47.2577,47.2727,47.2278,47.2353,237999.0
2015-08-12 10:55:00,63.2,63.23,63.16,63.19,87181.0,47.2353,47.2577,47.2054,47.2278,87181.0
2015-08-12 11:00:00,63.19,63.28,63.17,63.28,372541.0,47.2278,47.2951,47.2129,47.2951,372541.0
2015-08-12 11:05:00,63.27,63.31,63.25,63.3,282465.0,47.2876,47.3175,47.2727,47.3101,282465.0
2015-08-12 11:10:00,63.3,63.31,63.26,63.29,418447.0,47.3101,47.3175,47.2802,47.3026,418447.0
2015-08-12 11:15:00,63.28,63.31,63.22,63.3,285260.0,47.2951,47.3175,47.2503,47.3101,285260.0
2015-08-12 11:20:00,63.29,63.32,63.27,63.29,337835.0,47.3026,47.325,47.2876,47.3026,337835.0
2015-08-12 11:25:00,63.29,63.44,63.28,63.42,367383.0,47.3026,47.4147,47.2951,47.3997,367383.0
2015-08-12 11:30:00,63.42,63.43,63.34,63.38,298118.0,47.3997,47.4072,47.34,47.3699,298118.0
2015-08-12 11:35:00,63.39,63.4,63.36,63.37,277657.0,47.3773,47.3848,47.3549,47.3624,277657.0
2015-08-12 11:40:00,63.38,63.39,63.35,63.37,205639.0,47.3699,47.3773,47.3474,47.3624,205639.0
2015-08-12 11:45:00,63.37,63.4,63.36,63.38,159260.0,47.3624,47.3848,47.3549,47.3699,159260.0
2015-08-12 11:50:00,63.38,63.38,63.33,63.33,164152.0,47.3699,47.3699,47.3325,47.3325,164152.0
2015-08-12 11:55:00,63.34,63.37,63.32,63.36,135994.0,47.34,47.3624,47.325,47.3549,135994.0
2015-08-12 12:00:00,63.36,63.36,63.33,63.34,209716.0,47.3549,47.3549,47.3325,47.34,209716.0
2015-08-12 12:05:00,63.33,63.38,63.32,63.37,146081.0,47.3325,47.3699,47.325,47.3624,146081.0
2015-08-12 12:10:00,63.37,63.45,63.36,63.44,204849.0,47.3624,47.4222,47.3549,47.4147,204849.0
2015-08-12 12:15:00,63.44,63.5,63.44,63.49,172013.0,47.4147,47.4595,47.4147,47.4521,172013.0
2015-08-12 12:20:00,63.49,63.49,63.44,63.47,101559.0,47.4521,47.4521,47.4147,47.4371,101559.0
2015-08-12 12:25:00,63.47,63.51,63.46,63.5,100196.0,47.4371,47.467,47.4296,47.4595,100196.0
2015-08-12 12:30:00,63.51,63.56,63.49,63.55,128798.0,47.467,47.5044,47.4521,47.4969,128798.0
2015-08-12 12:35:00,63.55,63.56,63.53,63.54,326491.0,47.4969,47.5044,47.482,47.4894,326491.0
2015-08-12 12:40:00,63.54,63.6,63.53,63.56,539526.0,47.4894,47.5343,47.482,47.5044,539526.0
2015-08-12 12:45:00,63.56,63.59,63.49,63.5,117833.0,47.5044,47.5268,47.4521,47.4595,117833.0
2015-08-12 12:50:00,63.51,63.52,63.48,63.51,96597.0,47.467,47.4745,47.4446,47.467,96597.0
2015-08-12 12:55:00,63.51,63.51,63.44,63.44,92685.0,47.467,47.467,47.4147,47.4147,92685.0
2015-08-12 13:00:00,63.45,63.54,63.45,63.53,181576.0,47.4222,47.4894,47.4222,47.482,181576.0
2015-08-12 13:05:00,63.53,63.57,63.52,63.53,153876.0,47.482,47.5119,47.4745,47.482,153876.0
2015-08-12 13:10:00,63.53,63.55,63.48,63.5,103648.0,47.482,47.4969,47.4446,47.4595,103648.0
2015-08-12 13:15:00,63.5,63.56,63.5,63.55,153428.0,47.4595,47.5044,47.4595,47.4969,153428.0
2015-08-12 13:20:00,63.55,63.57,63.52,63.57,152780.0,47.4969,47.5119,47.4745,47.5119,152780.0
2015-08-12 13:25:00,63.56,63.58,63.53,63.53,87782.0,47.5044,47.5193,47.482,47.482,87782.0
2015-08-12 13:30:00,63.54,63.56,63.49,63.5,80032.0,47.4894,47.5044,47.4521,47.4595,80032.0
2015-08-12 13:35:00,63.5,63.53,63.5,63.52,113695.0,47.4595,47.482,47.4595,47.4745,113695.0
2015-08-12 13:40:00,63.52,63.56,63.52,63.56,93357.0,47.4745,47.5044,47.4745,47.5044,93357.0
2015-08-12 13:45:00,63.56,63.62,63.54,63.6,116467.0,47.5044,47.5492,47.4894,47.5343,116467.0
2015-08-12 13:50:00,63.59,63.63,63.58,63.62,119391.0,47.5268,47.5567,47.5193,47.5492,119391.0
2015-08-12 13:55:00,63.62,63.66,63.62,63.65,157472.0,47.5492,47.5791,47.5492,47.5716,157472.0
2015-08-12 14:00:00,63.65,63.66,63.6,63.6,156932.0,47.5716,47.5791,47.5343,47.5343,156932.0
2015-08-12 14:05:00,63.6,63.63,63.58,63.63,197573.0,47.5343,47.5567,47.5193,47.5567,197573.0
2015-08-12 14:10:00,63.63,63.65,63.62,63.63,84187.0,47.5567,47.5716,47.5492,47.5567,84187.0
2015-08-12 14:15:00,63.64,63.64,63.63,63.64,180448.0,47.5642,47.5642,47.5567,47.5642,180448.0
2015-08-12 14:20:00,63.64,63.65,63.61,63.62,307969.0,47.5642,47.5716,47.5418,47.5492,307969.0
2015-08-12 14:25:00,63.62,63.63,63.54,63.55,194206.0,47.5492,47.5567,47.4894,47.4969,194206.0
2015-08-12 14:30:00,63.55,63.6,63.53,63.54,122841.0,47.4969,47.5343,47.482,47.4894,122841.0
2015-08-12 14:35:00,63.53,63.6,63.53,63.6,160826.0,47.482,47.5343,47.482,47.5343,160826.0
2015-08-12 14:40:00,63.6,63.64,63.59,63.64,145366.0,47.5343,47.5642,47.5268,47.5642,145366.0
2015-08-12 14:45:00,63.64,63.71,63.63,63.7,207746.0,47.5642,47.6165,47.5567,47.609,207746.0
2015-08-12 14:50:00,63.7,63.76,63.7,63.75,239416.0,47.609,47.6539,47.609,47.6464,239416.0
2015-08-12 14:55:00,63.75,63.78,63.71,63.77,224126.0,47.6464,47.6688,47.6165,47.6613,224126.0
2015-08-12 15:00:00,63.76,63.8,63.75,63.78,269352.0,47.6539,47.6838,47.6464,47.6688,269352.0
2015-08-12 15:05:00,63.79,63.83,63.77,63.82,313835.0,47.6763,47.7062,47.6613,47.6987,313835.0
2015-08-12 15:10:00,63.82,63.83,63.78,63.79,355887.0,47.6987,47.7062,47.6688,47.6763,355887.0
2015-08-12 15:15:00,63.79,63.79,63.77,63.79,175766.0,47.6763,47.6763,47.6613,47.6763,175766.0
2015-08-12 15:20:00,63.79,63.82,63.78,63.82,512997.0,47.6763,47.6987,47.6688,47.6987,512997.0
2015-08-12 15:25:00,63.82,63.87,63.81,63.86,392531.0,47.6987,47.7361,47.6912,47.7286,392531.0
2015-08-12 15:30:00,63.86,63.9,63.85,63.89,294090.0,47.7286,47.7585,47.7211,47.751,294090.0
2015-08-12 15:35:00,63.89,63.9,63.85,63.88,522001.0,47.751,47.7585,47.7211,47.7435,522001.0
2015-08-12 15:40:00,63.87,63.87,63.82,63.83,458946.0,47.7361,47.7361,47.6987,47.7062,458946.0
2015-08-12 15:45:00,63.82,63.83,63.79,63.82,472232.0,47.6987,47.7062,47.6763,47.6987,472232.0
2015-08-12 15:50:00,63.82,63.91,63.81,63.91,745505.0,47.6987,47.766,47.6912,47.766,745505.0
2015-08-12 15:55:00,63.91,63.94,63.88,63.93,1538529.0,47.766,47.7884,47.7435,47.7809,1538529.0
2015-08-13 09:30:00,63.83,63.86,63.78,63.82,450246.0,47.7062,47.7286,47.6688,47.6987,450246.0
2015-08-13 09:35:00,63.82,63.83,63.71,63.72,192232.0,47.6987,47.7062,47.6165,47.624,192232.0
2015-08-13 09:40:00,63.72,63.78,63.7,63.75,145030.0,47.624,47.6688,47.609,47.6464,145030.0
2015-08-13 09:45:00,63.75,63.76,63.71,63.72,77728.0,47.6464,47.6539,47.6165,47.624,77728.0
2015-08-13 09:50:00,63.72,63.79,63.71,63.79,82628.0,47.624,47.6763,47.6165,47.6763,82628.0
2015-08-13 09:55:00,63.78,63.8,63.76,63.78,57922.0,47.6688,47.6838,47.6539,47.6688,57922.0
2015-08-13 10:00:00,63.78,63.79,63.71,63.72,74216.0,47.6688,47.6763,47.6165,47.624,74216.0
2015-08-13 10:05:00,63.72,63.76,63.71,63.74,76024.0,47.624,47.6539,47.6165,47.6389,76024.0
2015-08-13 10:10:00,63.75,63.76,63.72,63.73,155894.0,47.6464,47.6539,47.624,47.6314,155894.0
2015-08-13 10:15:00,63.74,63.74,63.66,63.67,232726.0,47.6389,47.6389,47.5791,47.5866,232726.0
2015-08-13 10:20:00,63.68,63.71,63.65,63.69,339716.0,47.5941,47.6165,47.5716,47.6015,339716.0
2015-08-13 10:25:00,63.69,63.74,63.68,63.72,97335.0,47.6015,47.6389,47.5941,47.624,97335.0
2015-08-13 10:30:00,63.73,63.74,63.68,63.73,99845.0,47.6314,47.6389,47.5941,47.6314,99845.0
2015-08-13 10:35:00,63.73,63.85,63.72,63.85,151694.0,47.6314,47.7211,47.624,47.7211,151694.0
2015-08-13 10:40:00,63.85,63.89,63.83,63.84,86524.0,47.7211,47.751,47.7062,47.7137,86524.0
2015-08-13 10:45:00,63.84,63.86,63.81,63.81,77477.0,47.7137,47.7286,47.6912,47.6912,77477.0
2015-08-13 10:50:00,63.81,63.85,63.78,63.84,54672.0,47.6912,47.7211,47.6688,47.7137,54672.0
2015-08-13 10:55:00,63.84,63.84,63.79,63.81,22312.0,47.7137,47.7137,47.6763,47.6912,22312.0
2015-08-13 11:00:00,63.81,63.83,63.77,63.79,103323.0,47.6912,47.7062,47.6613,47.6763,103323.0
2015-08-13 11:05:00,63.78,63.79,63.72,63.74,106524.0,47.6688,47.6763,47.624,47.6389,106524.0
2015-08-13 11:10:00,63.73,63.79,63.72,63.78,163466.0,47.6314,47.6763,47.624,47.6688,163466.0
2015-08-13 11:15:00,63.78,63.89,63.77,63.88,235445.0,47.6688,47.751,47.6613,47.7435,235445.0
2015-08-13 11:20:00,63.89,63.89,63.82,63.84,294694.0,47.751,47.751,47.6987,47.7137,294694.0
2015-08-13 11:25:00,63.85,63.86,63.77,63.79,1147660.0,47.7211,47.7286,47.6613,47.6763,1147660.0
2015-08-13 11:30:00,63.79,63.87,63.78,63.85,350529.0,47.6763,47.7361,47.6688,47.7211,350529.0
2015-08-13 11:35:00,63.86,63.87,63.83,63.84,40289.0,47.7286,47.7361,47.7062,47.7137,40289.0
2015-08-13 11:40:00,63.84,63.88,63.83,63.87,36892.0,47.7137,47.7435,47.7062,47.7361,36892.0
2015-08-13 11:45:00,63.88,63.93,63.87,63.92,79552.0,47.7435,47.7809,47.7361,47.7734,79552.0
2015-08-13 11:50:00,63.92,63.93,63.89,63.9,112734.0,47.7734,47.7809,47.751,47.7585,112734.0
2015-08-13 11:55:00,63.91,63.91,63.84,63.89,115088.0,47.766,47.766,47.7137,47.751,115088.0
2015-08-13 12:00:00,63.89,63.92,63.87,63.92,108285.0,47.751,47.7734,47.7361,47.7734,108285.0
2015-08-13 12:05:00,63.92,63.95,63.88,63.89,167420.0,47.7734,47.7959,47.7435,47.751,167420.0
2015-08-13 12:10:00,63.89,63.92,63.88,63.89,44522.0,47.751,47.7734,47.7435,47.751,44522.0
2015-08-13 12:15:00,63.9,63.91,63.86,63.86,67593.0,47.7585,47.766,47.7286,47.7286,67593.0
2015-08-13 12:20:00,63.86,63.87,63.84,63.85,121179.0,47.7286,47.7361,47.7137,47.7211,121179.0
2015-08-13 12:25:00,63.85,63.94,63.85,63.94,129563.0,47.7211,47.7884,47.7211,47.7884,129563.0
2015-08-13 12:30:00,63.94,63.94,63.9,63.91,117797.0,47.7884,47.7884,47.7585,47.766,117797.0
2015-08-13 12:35:00,63.91,63.92,63.89,63.91,101781.0,47.766,47.7734,47.751,47.766,101781.0
2015-08-13 12:40:00,63.91,63.91,63.87,63.87,120013.0,47.766,47.766,47.7361,47.7361,120013.0
2015-08-13 12:45:00,63.87,63.91,63.87,63.9,35051.0,47.7361,47.766,47.7361,47.7585,35051.0
2015-08-13 12:50:00,63.91,63.92,63.9,63.91,50029.0,47.766,47.7734,47.7585,47.766,50029.0
2015-08-13 12:55:00,63.91,63.92,63.89,63.91,49402.0,47.766,47.7734,47.751,47.766,49402.0
2015-08-13 13:00:00,63.91,63.92,63.9,63.92,51569.0,47.766,47.7734,47.7585,47.7734,51569.0
2015-08-13 13:05:00,63.92,63.94,63.91,63.93,138119.0,47.7734,47.7884,47.766,47.7809,138119.0
2015-08-13 13:10:00,63.93,63.95,63.93,63.94,88940.0,47.7809,47.7959,47.7809,47.7884,88940.0
2015-08-13 13:15:00,63.94,63.95,63.91,63.92,42626.0,47.7884,47.7959,47.766,47.7734,42626.0
2015-08-13 13:20:00,63.92,63.96,63.92,63.95,72624.0,47.7734,47.8033,47.7734,47.7959,72624.0
2015-08-13 13:25:00,63.94,63.96,63.94,63.95,30960.0,47.7884,47.8033,47.7884,47.7959,30960.0
2015-08-13 13:30:00,63.95,63.96,63.94,63.96,39864.0,47.7959,47.8033,47.7884,47.8033,39864.0
2015-08-13 13:35:00,63.96,63.96,63.93,63.94,74703.0,47.8033,47.8033,47.7809,47.7884,74703.0
2015-08-13 13:40:00,63.93,63.94,63.9,63.91,139153.0,47.7809,47.7884,47.7585,47.766,139153.0
2015-08-13 13:45:00,63.91,63.92,63.9,63.9,45319.0,47.766,47.7734,47.7585,47.7585,45319.0
2015-08-13 13:50:00,63.9,63.91,63.87,63.89,88832.0,47.7585,47.766,47.7361,47.751,88832.0
2015-08-13 13:55:00,63.89,63.9,63.87,63.88,63665.0,47.751,47.7585,47.7361,47.7435,63665.0
2015-08-13 14:00:00,63.89,63.91,63.86,63.91,151666.0,47.751,47.766,47.7286,47.766,151666.0
2015-08-13 14:05:00,63.91,63.94,63.89,63.93,50251.0,47.766,47.7884,47.751,47.7809,50251.0
2015-08-13 14:10:00,63.93,63.96,63.92,63.96,27519.0,47.7809,47.8033,47.7734,47.8033,27519.0
2015-08-13 14:15:00,63.96,63.96,63.94,63.96,178333.0,47.8033,47.8033,47.7884,47.8033,178333.0
2015-08-13 14:20:00,63.96,64.0,63.95,63.99,55078.0,47.8033,47.8332,47.7959,47.8258,55078.0
2015-08-13 14:25:00,63.98,64.0,63.98,63.99,40162.0,47.8183,47.8332,47.8183,47.8258,40162.0
2015-08-13 14:30:00,64.0,64.0,63.99,63.99,66826.0,47.8332,47.8332,47.8258,47.8258,66826.0
2015-08-13 14:35:00,64.0,64.01,63.98,63.99,44976.0,47.8332,47.8407,47.8183,47.8258,44976.0
2015-08-13 14:40:00,63.99,63.99,63.98,63.99,51993.0,47.8258,47.8258,47.8183,47.8258,51993.0
2015-08-13 14:45:00,63.99,64.0,63.98,64.0,69345.0,47.8258,47.8332,47.8183,47.8332,69345.0
2015-08-13 14:50:00,64.0,64.01,63.98,63.99,90256.0,47.8332,47.8407,47.8183,47.8258,90256.0
2015-08-13 14:55:00,63.99,64.02,63.98,64.0,59214.0,47.8258,47.8482,47.8183,47.8332,59214.0
2015-08-13 15:00:00,64.01,64.02,63.98,63.99,61809.0,47.8407,47.8482,47.8183,47.8258,61809.0
2015-08-13 15:05:00,63.99,63.99,63.95,63.97,136254.0,47.8258,47.8258,47.7959,47.8108,136254.0
2015-08-13 15:10:00,63.96,63.97,63.93,63.96,65909.0,47.8033,47.8108,47.7809,47.8033,65909.0
2015-08-13 15:15:00,63.95,63.96,63.93,63.94,41140.0,47.7959,47.8033,47.7809,47.7884,41140.0
2015-08-13 15:20:00,63.94,63.95,63.88,63.89,138700.0,47.7884,47.7959,47.7435,47.751,138700.0
2015-08-13 15:25:00,63.89,63.9,63.87,63.88,157462.0,47.751,47.7585,47.7361,47.7435,157462.0
2015-08-13 15:30:00,63.87,63.88,63.82,63.84,233279.0,47.7361,47.7435,47.6987,47.7137,233279.0
2015-08-13 15:35:00,63.85,63.87,63.81,63.84,203000.0,47.7211,47.7361,47.6912,47.7137,203000.0
2015-08-13 15:40:00,63.83,63.87,63.83,63.86,213634.0,47.7062,47.7361,47.7062,47.7286,213634.0
2015-08-13 15:45:00,63.85,63.89,63.82,63.87,432861.0,47.7211,47.751,47.6987,47.7361,432861.0
2015-08-13 15:50:00,63.86,63.88,63.84,63.88,231246.0,47.7286,47.7435,47.7137,47.7435,231246.0
2015-08-13 15:55:00,63.87,63.91,63.85,63.89,636395.0,47.7361,47.766,47.7211,47.751,636395.0
2015-08-14 09:30:00,63.68,63.77,63.68,63.74,595140.0,47.5941,47.6613,47.5941,47.6389,595140.0
2015-08-14 09:35:00,63.74,63.82,63.73,63.81,249770.0,47.6389,47.6987,47.6314,47.6912,249770.0
2015-08-14 09:40:00,63.81,63.84,63.75,63.83,145587.0,47.6912,47.7137,47.6464,47.7062,145587.0
2015-08-14 09:45:00,63.83,63.83,63.76,63.78,81997.0,47.7062,47.7062,47.6539,47.6688,81997.0
2015-08-14 09:50:00,63.79,63.82,63.78,63.81,143877.0,47.6763,47.6987,47.6688,47.6912,143877.0
2015-08-14 09:55:00,63.82,63.83,63.78,63.82,116001.0,47.6987,47.7062,47.6688,47.6987,116001.0
2015-08-14 10:00:00,63.81,63.89,63.8,63.86,297015.0,47.6912,47.751,47.6838,47.7286,297015.0
2015-08-14 10:05:00,63.87,63.87,63.78,63.81,122890.0,47.7361,47.7361,47.6688,47.6912,122890.0
2015-08-14 10:10:00,63.81,63.83,63.77,63.8,131716.0,47.6912,47.7062,47.6613,47.6838,131716.0
2015-08-14 10:15:00,63.8,63.84,63.79,63.82,111263.0,47.6838,47.7137,47.6763,47.6987,111263.0
2015-08-14 10:20:00,63.83,63.84,63.76,63.79,157358.0,47.7062,47.7137,47.6539,47.6763,157358.0
2015-08-14 10:25:00,63.79,63.79,63.76,63.78,134829.0,47.6763,47.6763,47.6539,47.6688,134829.0
2015-08-14 10:30:00,63.78,63.81,63.77,63.78,128719.0,47.6688,47.6912,47.6613,47.6688,128719.0
2015-08-14 10:35:00,63.79,63.82,63.78,63.8,118504.0,47.6763,47.6987,47.6688,47.6838,118504.0
2015-08-14 10:40:00,63.79,63.8,63.77,63.78,148683.0,47.6763,47.6838,47.6613,47.6688,148683.0
2015-08-14 10:45:00,63.78,63.78,63.72,63.74,218737.0,47.6688,47.6688,47.624,47.6389,218737.0
2015-08-14 10:50:00,63.74,63.75,63.72,63.75,332253.0,47.6389,47.6464,47.624,47.6464,332253.0
2015-08-14 10:55:00,63.75,63.78,63.69,63.71,458667.0,47.6464,47.6688,47.6015,47.6165,458667.0
2015-08-14 11:00:00,63.7,63.73,63.68,63.71,195544.0,47.609,47.6314,47.5941,47.6165,195544.0
2015-08-14 11:05:00,63.71,63.71,63.67,63.68,283496.0,47.6165,47.6165,47.5866,47.5941,283496.0
2015-08-14 11:10:00,63.67,63.7,63.65,63.66,250463.0,47.5866,47.609,47.5716,47.5791,250463.0
2015-08-14 11:15:00,63.66,63.68,63.62,63.66,241679.0,47.5791,47.5941,47.5492,47.5791,241679.0
2015-08-14 11:20:00,63.66,63.72,63.65,63.71,201571.0,47.5791,47.624,47.5716,47.6165,201571.0
2015-08-14 11:25:00,63.71,63.73,63.7,63.72,292518.0,47.6165,47.6314,47.609,47.624,292518.0
2015-08-14 11:30:00,63.73,63.74,63.67,63.69,349372.0,47.6314,47.6389,47.5866,47.6015,349372.0
2015-08-14 11:35:00,63.69,63.71,63.67,63.7,484693.0,47.6015,47.6165,47.5866,47.609,484693.0
2015-08-14 11:40:00,63.7,63.73,63.69,63.73,206749.0,47.609,47.6314,47.6015,47.6314,206749.0
2015-08-14 11:45:00,63.73,63.74,63.7,63.71,118364.0,47.6314,47.6389,47.609,47.6165,118364.0
2015-08-14 11:50:00,63.71,63.75,63.7,63.74,168586.0,47.6165,47.6464,47.609,47.6389,168586.0
2015-08-14 11:55:00,63.75,63.77,63.75,63.76,152784.0,47.6464,47.6613,47.6464,47.6539,152784.0
2015-08-14 12:00:00,63.75,63.76,63.73,63.75,83087.0,47.6464,47.6539,47.6314,47.6464,83087.0
2015-08-14 12:05:00,63.75,63.76,63.74,63.75,48113.0,47.6464,47.6539,47.6389,47.6464,48113.0
2015-08-14 12:10:00,63.75,63.77,63.75,63.76,62042.0,47.6464,47.6613,47.6464,47.6539,62042.0
2015-08-14 12:15:00,63.76,63.79,63.75,63.79,64782.0,47.6539,47.6763,47.6464,47.6763,64782.0
2015-08-14 12:20:00,63.79,63.81,63.78,63.8,112901.0,47.6763,47.6912,47.6688,47.6838,112901.0
2015-08-14 12:25:00,63.8,63.86,63.8,63.85,88886.0,47.6838,47.7286,47.6838,47.7211,88886.0
2015-08-14 12:30:00,63.85,63.88,63.84,63.88,77056.0,47.7211,47.7435,47.7137,47.7435,77056.0
2015-08-14 12:35:00,63.88,63.89,63.85,63.85,185280.0,47.7435,47.751,47.7211,47.7211,185280.0
2015-08-14 12:40:00,63.85,63.87,63.85,63.86,72954.0,47.7211,47.7361,47.7211,47.7286,72954.0
2015-08-14 12:45:00,63.85,63.85,63.82,63.83,207951.0,47.7211,47.7211,47.6987,47.7062,207951.0
2015-08-14 12:50:00,63.83,63.85,63.82,63.85,64268.0,47.7062,47.7211,47.6987,47.7211,64268.0
2015-08-14 12:55:00,63.85,63.89,63.85,63.89,81515.0,47.7211,47.751,47.7211,47.751,81515.0
2015-08-14 13:00:00,63.89,63.89,63.86,63.87,75836.0,47.751,47.751,47.7286,47.7361,75836.0
2015-08-14 13:05:00,63.87,63.92,63.87,63.92,61852.0,47.7361,47.7734,47.7361,47.7734,61852.0
2015-08-14 13:10:00,63.92,63.98,63.9,63.96,199910.0,47.7734,47.8183,47.7585,47.8033,199910.0
2015-08-14 13:15:00,63.96,63.99,63.96,63.98,80744.0,47.8033,47.8258,47.8033,47.8183,80744.0
2015-08-14 13:20:00,63.99,64.0,63.96,63.97,54055.0,47.8258,47.8332,47.8033,47.8108,54055.0
2015-08-14 13:25:00,63.98,63.98,63.94,63.95,61217.0,47.8183,47.8183,47.7884,47.7959,61217.0
2015-08-14 13:30:00,63.95,63.97,63.94,63.96,49801.0,47.7959,47.8108,47.7884,47.8033,49801.0
2015-08-14 13:35:00,63.96,63.97,63.93,63.94,45482.0,47.8033,47.8108,47.7809,47.7884,45482.0
2015-08-14 13:40:00,63.94,63.95,63.93,63.94,19931.0,47.7884,47.7959,47.7809,47.7884,19931.0
2015-08-14 13:45:00,63.94,63.94,63.89,63.9,44464.0,47.7884,47.7884,47.751,47.7585,44464.0
2015-08-14 13:50:00,63.9,63.9,63.87,63.88,37409.0,47.7585,47.7585,47.7361,47.7435,37409.0
2015-08-14 13:55:00,63.88,63.9,63.87,63.9,99578.0,47.7435,47.7585,47.7361,47.7585,99578.0
2015-08-14 14:00:00,63.9,63.92,63.9,63.91,36413.0,47.7585,47.7734,47.7585,47.766,36413.0
2015-08-14 14:05:00,63.92,63.92,63.89,63.9,113279.0,47.7734,47.7734,47.751,47.7585,113279.0
2015-08-14 14:10:00,63.9,63.93,63.9,63.93,80479.0,47.7585,47.7809,47.7585,47.7809,80479.0
2015-08-14 14:15:00,63.93,63.93,63.9,63.91,46177.0,47.7809,47.7809,47.7585,47.766,46177.0
2015-08-14 14:20:00,63.91,63.92,63.9,63.91,150390.0,47.766,47.7734,47.7585,47.766,150390.0
2015-08-14 14:25:00,63.91,63.93,63.9,63.91,73308.0,47.766,47.7809,47.7585,47.766,73308.0
2015-08-14 14:30:00,63.92,63.94,63.9,63.93,110305.0,47.7734,47.7884,47.7585,47.7809,110305.0
2015-08-14 14:35:00,63.93,63.95,63.91,63.95,140732.0,47.7809,47.7959,47.766,47.7959,140732.0
2015-08-14 14:40:00,63.95,63.98,63.94,63.95,54989.0,47.7959,47.8183,47.7884,47.7959,54989.0
2015-08-14 14:45:00,63.95,63.95,63.93,63.94,65686.0,47.7959,47.7959,47.7809,47.7884,65686.0
2015-08-14 14:50:00,63.94,63.96,63.93,63.96,57940.0,47.7884,47.8033,47.7809,47.8033,57940.0
2015-08-14 14:55:00,63.96,63.98,63.95,63.96,192385.0,47.8033,47.8183,47.7959,47.8033,192385.0
2015-08-14 15:00:00,63.96,63.99,63.95,63.97,88668.0,47.8033,47.8258,47.7959,47.8108,88668.0
2015-08-14 15:05:00,63.97,63.98,63.96,63.98,83090.0,47.8108,47.8183,47.8033,47.8183,83090.0
2015-08-14 15:10:00,63.98,63.98,63.97,63.98,82817.0,47.8183,47.8183,47.8108,47.8183,82817.0
2015-08-14 15:15:00,63.98,64.0,63.97,64.0,147737.0,47.8183,47.8332,47.8108,47.8332,147737.0
2015-08-14 15:20:00,64.0,64.03,63.99,64.03,84332.0,47.8332,47.8557,47.8258,47.8557,84332.0
2015-08-14 15:25:00,64.03,64.03,64.02,64.03,43091.0,47.8557,47.8557,47.8482,47.8557,43091.0
2015-08-14 15:30:00,64.02,64.03,63.99,64.0,121454.0,47.8482,47.8557,47.8258,47.8332,121454.0
2015-08-14 15:35:00,64.0,64.0,63.97,63.99,104963.0,47.8332,47.8332,47.8108,47.8258,104963.0
2015-08-14 15:40:00,63.98,64.0,63.96,63.97,110884.0,47.8183,47.8332,47.8033,47.8108,110884.0
2015-08-14 15:45:00,63.97,63.99,63.96,63.98,145517.0,47.8108,47.8258,47.8033,47.8183,145517.0
2015-08-14 15:50:00,63.98,63.99,63.96,63.98,189665.0,47.8183,47.8258,47.8033,47.8183,189665.0
2015-08-14 15:55:00,63.97,64.01,63.95,64.01,716787.0,47.8108,47.8407,47.7959,47.8407,716787.0
2015-08-17 09:30:00,63.46,63.49,63.4,63.41,341807.0,47.4296,47.4521,47.3848,47.3923,341807.0
2015-08-17 09:35:00,63.42,63.42,63.35,63.42,199596.0,47.3997,47.3997,47.3474,47.3997,199596.0
2015-08-17 09:40:00,63.42,63.44,63.4,63.43,271565.0,47.3997,47.4147,47.3848,47.4072,271565.0
2015-08-17 09:45:00,63.42,63.42,63.38,63.4,282325.0,47.3997,47.3997,47.3699,47.3848,282325.0
2015-08-17 09:50:00,63.39,63.46,63.38,63.44,411389.0,47.3773,47.4296,47.3699,47.4147,411389.0
2015-08-17 09:55:00,63.43,63.5,63.43,63.5,238435.0,47.4072,47.4595,47.4072,47.4595,238435.0
2015-08-17 10:00:00,63.5,63.52,63.48,63.51,408339.0,47.4595,47.4745,47.4446,47.467,408339.0
2015-08-17 10:05:00,63.5,63.52,63.49,63.51,80571.0,47.4595,47.4745,47.4521,47.467,80571.0
2015-08-17 10:10:00,63.51,63.56,63.48,63.55,209652.0,47.467,47.5044,47.4446,47.4969,209652.0
2015-08-17 10:15:00,63.56,63.65,63.54,63.63,141500.0,47.5044,47.5716,47.4894,47.5567,141500.0
2015-08-17 10:20:00,63.63,63.65,63.57,63.59,71972.0,47.5567,47.5716,47.5119,47.5268,71972.0
2015-08-17 10:25:00,63.59,63.62,63.58,63.61,58386.0,47.5268,47.5492,47.5193,47.5418,58386.0
2015-08-17 10:30:00,63.61,63.62,63.59,63.59,71490.0,47.5418,47.5492,47.5268,47.5268,71490.0
2015-08-17 10:35:00,63.6,63.62,63.53,63.54,91372.0,47.5343,47.5492,47.482,47.4894,91372.0
2015-08-17 10:40:00,63.53,63.55,63.52,63.55,75210.0,47.482,47.4969,47.4745,47.4969,75210.0
2015-08-17 10:45:00,63.55,63.62,63.55,63.62,61864.0,47.4969,47.5492,47.4969,47.5492,61864.0
2015-08-17 10:50:00,63.63,63.65,63.61,63.64,60780.0,47.5567,47.5716,47.5418,47.5642,60780.0
2015-08-17 10:55:00,63.64,63.68,63.62,63.65,143938.0,47.5642,47.5941,47.5492,47.5716,143938.0
2015-08-17 11:00:00,63.65,63.74,63.65,63.68,176049.0,47.5716,47.6389,47.5716,47.5941,176049.0
2015-08-17 11:05:00,63.68,63.74,63.68,63.71,74770.0,47.5941,47.6389,47.5941,47.6165,74770.0
2015-08-17 11:10:00,63.71,63.74,63.71,63.74,97365.0,47.6165,47.6389,47.6165,47.6389,97365.0
2015-08-17 11:15:00,63.74,63.77,63.71,63.77,92244.0,47.6389,47.6613,47.6165,47.6613,92244.0
2015-08-17 11:20:00,63.77,63.79,63.74,63.76,57705.0,47.6613,47.6763,47.6389,47.6539,57705.0
2015-08-17 11:25:00,63.76,63.78,63.7,63.72,67835.0,47.6539,47.6688,47.609,47.624,67835.0
2015-08-17 11:30:00,63.72,63.72,63.63,63.66,149718.0,47.624,47.624,47.5567,47.5791,149718.0
2015-08-17 11:35:00,63.66,63.67,63.64,63.65,46362.0,47.5791,47.5866,47.5642,47.5716,46362.0
2015-08-17 11:40:00,63.65,63.68,63.64,63.68,29535.0,47.5716,47.5941,47.5642,47.5941,29535.0
2015-08-17 11:45:00,63.68,63.75,63.67,63.74,66933.0,47.5941,47.6464,47.5866,47.6389,66933.0
2015-08-17 11:50:00,63.73,63.73,63.69,63.69,58376.0,47.6314,47.6314,47.6015,47.6015,58376.0
2015-08-17 11:55:00,63.7,63.7,63.66,63.69,42480.0,47.609,47.609,47.5791,47.6015,42480.0
2015-08-17 12:00:00,63.69,63.72,63.69,63.71,33420.0,47.6015,47.624,47.6015,47.6165,33420.0
2015-08-17 12:05:00,63.71,63.72,63.7,63.72,43799.0,47.6165,47.624,47.609,47.624,43799.0
2015-08-17 12:10:00,63.71,63.73,63.71,63.73,29955.0,47.6165,47.6314,47.6165,47.6314,29955.0
2015-08-17 12:15:00,63.73,63.74,63.71,63.71,24310.0,47.6314,47.6389,47.6165,47.6165,24310.0
2015-08-17 12:20:00,63.71,63.75,63.71,63.74,24011.0,47.6165,47.6464,47.6165,47.6389,24011.0
2015-08-17 12:25:00,63.74,63.76,63.73,63.74,27232.0,47.6389,47.6539,47.6314,47.6389,27232.0
2015-08-17 12:30:00,63.74,63.76,63.73,63.74,21912.0,47.6389,47.6539,47.6314,47.6389,21912.0
2015-08-17 12:35:00,63.74,63.76,63.73,63.75,23676.0,47.6389,47.6539,47.6314,47.6464,23676.0
2015-08-17 12:40:00,63.75,63.75,63.73,63.74,11906.0,47.6464,47.6464,47.6314,47.6389,11906.0
2015-08-17 12:45:00,63.74,63.74,63.72,63.73,45559.0,47.6389,47.6389,47.624,47.6314,45559.0
2015-08-17 12:50:00,63.73,63.77,63.72,63.77,32443.0,47.6314,47.6613,47.624,47.6613,32443.0
2015-08-17 12:55:00,63.77,63.81,63.77,63.79,43403.0,47.6613,47.6912,47.6613,47.6763,43403.0
2015-08-17 13:00:00,63.79,63.8,63.78,63.79,167101.0,47.6763,47.6838,47.6688,47.6763,167101.0
2015-08-17 13:05:00,63.78,63.79,63.78,63.79,66409.0,47.6688,47.6763,47.6688,47.6763,66409.0
2015-08-17 13:10:00,63.79,63.8,63.78,63.78,45490.0,47.6763,47.6838,47.6688,47.6688,45490.0
2015-08-17 13:15:00,63.78,63.8,63.78,63.79,55415.0,47.6688,47.6838,47.6688,47.6763,55415.0
2015-08-17 13:20:00,63.8,63.82,63.79,63.82,73602.0,47.6838,47.6987,47.6763,47.6987,73602.0
2015-08-17 13:25:00,63.82,63.83,63.8,63.83,40409.0,47.6987,47.7062,47.6838,47.7062,40409.0
2015-08-17 13:30:00,63.82,63.84,63.82,63.84,54605.0,47.6987,47.7137,47.6987,47.7137,54605.0
2015-08-17 13:35:00,63.84,63.85,63.83,63.83,24209.0,47.7137,47.7211,47.7062,47.7062,24209.0
2015-08-17 13:40:00,63.83,63.84,63.82,63.84,139928.0,47.7062,47.7137,47.6987,47.7137,139928.0
2015-08-17 13:45:00,63.84,63.84,63.83,63.84,56417.0,47.7137,47.7137,47.7062,47.7137,56417.0
2015-08-17 13:50:00,63.83,63.84,63.81,63.82,151307.0,47.7062,47.7137,47.6912,47.6987,151307.0
2015-08-17 13:55:00,63.82,63.84,63.8,63.8,76977.0,47.6987,47.7137,47.6838,47.6838,76977.0
2015-08-17 14:00:00,63.8,63.83,63.8,63.81,32997.0,47.6838,47.7062,47.6838,47.6912,32997.0
2015-08-17 14:05:00,63.81,63.83,63.8,63.81,30344.0,47.6912,47.7062,47.6838,47.6912,30344.0
2015-08-17 14:10:00,63.81,63.81,63.79,63.8,47220.0,47.6912,47.6912,47.6763,47.6838,47220.0
2015-08-17 14:15:00,63.8,63.8,63.77,63.78,63542.0,47.6838,47.6838,47.6613,47.6688,63542.0
2015-08-17 14:20:00,63.79,63.79,63.77,63.79,65843.0,47.6763,47.6763,47.6613,47.6763,65843.0
2015-08-17 14:25:00,63.79,63.8,63.77,63.78,42539.0,47.6763,47.6838,47.6613,47.6688,42539.0
2015-08-17 14:30:00,63.77,63.79,63.77,63.79,85720.0,47.6613,47.6763,47.6613,47.6763,85720.0
2015-08-17 14:35:00,63.78,63.8,63.78,63.8,29007.0,47.6688,47.6838,47.6688,47.6838,29007.0
2015-08-17 14:40:00,63.8,63.82,63.8,63.8,29988.0,47.6838,47.6987,47.6838,47.6838,29988.0
2015-08-17 14:45:00,63.8,63.82,63.8,63.8,25428.0,47.6838,47.6987,47.6838,47.6838,25428.0
2015-08-17 14:50:00,63.81,63.81,63.79,63.81,69276.0,47.6912,47.6912,47.6763,47.6912,69276.0
2015-08-17 14:55:00,63.8,63.83,63.79,63.81,101839.0,47.6838,47.7062,47.6763,47.6912,101839.0
2015-08-17 15:00:00,63.81,63.82,63.8,63.81,45564.0,47.6912,47.6987,47.6838,47.6912,45564.0
2015-08-17 15:05:00,63.81,63.82,63.79,63.8,40694.0,47.6912,47.6987,47.6763,47.6838,40694.0
2015-08-17 15:10:00,63.8,63.81,63.79,63.79,46193.0,47.6838,47.6912,47.6763,47.6763,46193.0
2015-08-17 15:15:00,63.8,63.8,63.77,63.79,45860.0,47.6838,47.6838,47.6613,47.6763,45860.0
2015-08-17 15:20:00,63.79,63.79,63.77,63.79,33379.0,47.6763,47.6763,47.6613,47.6763,33379.0
2015-08-17 15:25:00,63.79,63.82,63.78,63.82,71163.0,47.6763,47.6987,47.6688,47.6987,71163.0
2015-08-17 15:30:00,63.82,63.85,63.81,63.85,108768.0,47.6987,47.7211,47.6912,47.7211,108768.0
2015-08-17 15:35:00,63.85,63.85,63.82,63.82,162133.0,47.7211,47.7211,47.6987,47.6987,162133.0
2015-08-17 15:40:00,63.83,63.84,63.82,63.83,200708.0,47.7062,47.7137,47.6987,47.7062,200708.0
2015-08-17 15:45:00,63.82,63.84,63.82,63.83,94183.0,47.6987,47.7137,47.6987,47.7062,94183.0
2015-08-17 15:50:00,63.83,63.86,63.82,63.86,203162.0,47.7062,47.7286,47.6987,47.7286,203162.0
2015-08-17 15:55:00,63.86,63.89,63.83,63.87,806805.0,47.7286,47.751,47.7062,47.7361,806805.0
2015-08-18 09:30:00,63.47,63.5,63.42,63.49,723171.0,47.4371,47.4595,47.3997,47.4521,723171.0
2015-08-18 09:35:00,63.48,63.51,63.46,63.49,289630.0,47.4446,47.467,47.4296,47.4521,289630.0
2015-08-18 09:40:00,63.5,63.52,63.44,63.46,327778.0,47.4595,47.4745,47.4147,47.4296,327778.0
2015-08-18 09:45:00,63.45,63.47,63.43,63.45,265265.0,47.4222,47.4371,47.4072,47.4222,265265.0
2015-08-18 09:50:00,63.45,63.49,63.43,63.49,162633.0,47.4222,47.4521,47.4072,47.4521,162633.0
2015-08-18 09:55:00,63.48,63.51,63.46,63.48,172097.0,47.4446,47.467,47.4296,47.4446,172097.0
2015-08-18 10:00:00,63.48,63.54,63.44,63.53,79648.0,47.4446,47.4894,47.4147,47.482,79648.0
2015-08-18 10:05:00,63.54,63.54,63.5,63.53,203314.0,47.4894,47.4894,47.4595,47.482,203314.0
2015-08-18 10:10:00,63.53,63.54,63.5,63.53,492874.0,47.482,47.4894,47.4595,47.482,492874.0
2015-08-18 10:15:00,63.52,63.54,63.49,63.54,54526.0,47.4745,47.4894,47.4521,47.4894,54526.0
2015-08-18 10:20:00,63.55,63.56,63.52,63.53,179396.0,47.4969,47.5044,47.4745,47.482,179396.0
2015-08-18 10:25:00,63.53,63.54,63.49,63.51,80260.0,47.482,47.4894,47.4521,47.467,80260.0
2015-08-18 10:30:00,63.5,63.53,63.49,63.5,478610.0,47.4595,47.482,47.4521,47.4595,478610.0
2015-08-18 10:35:00,63.5,63.51,63.44,63.48,176168.0,47.4595,47.467,47.4147,47.4446,176168.0
2015-08-18 10:40:00,63.49,63.51,63.48,63.49,121560.0,47.4521,47.467,47.4446,47.4521,121560.0
2015-08-18 10:45:00,63.49,63.54,63.49,63.54,88337.0,47.4521,47.4894,47.4521,47.4894,88337.0
2015-08-18 10:50:00,63.54,63.56,63.52,63.56,47337.0,47.4894,47.5044,47.4745,47.5044,47337.0
2015-08-18 10:55:00,63.57,63.6,63.54,63.55,82172.0,47.5119,47.5343,47.4894,47.4969,82172.0
2015-08-18 11:00:00,63.55,63.57,63.5,63.54,82787.0,47.4969,47.5119,47.4595,47.4894,82787.0
2015-08-18 11:05:00,63.54,63.56,63.51,63.53,48500.0,47.4894,47.5044,47.467,47.482,48500.0
2015-08-18 11:10:00,63.54,63.56,63.52,63.54,144395.0,47.4894,47.5044,47.4745,47.4894,144395.0
2015-08-18 11:15:00,63.54,63.55,63.51,63.51,111474.0,47.4894,47.4969,47.467,47.467,111474.0
2015-08-18 11:20:00,63.52,63.54,63.46,63.46,100389.0,47.4745,47.4894,47.4296,47.4296,100389.0
2015-08-18 11:25:00,63.47,63.48,63.43,63.44,208929.0,47.4371,47.4446,47.4072,47.4147,208929.0
2015-08-18 11:30:00,63.44,63.44,63.4,63.41,236847.0,47.4147,47.4147,47.3848,47.3923,236847.0
2015-08-18 11:35:00,63.41,63.42,63.37,63.38,132921.0,47.3923,47.3997,47.3624,47.3699,132921.0
2015-08-18 11:40:00,63.38,63.42,63.36,63.42,47637.0,47.3699,47.3997,47.3549,47.3997,47637.0
2015-08-18 11:45:00,63.41,63.43,63.39,63.42,36744.0,47.3923,47.4072,47.3773,47.3997,36744.0
2015-08-18 11:50:00,63.42,63.44,63.41,63.44,53201.0,47.3997,47.4147,47.3923,47.4147,53201.0
2015-08-18 11:55:00,63.44,63.44,63.41,63.42,114696.0,47.4147,47.4147,47.3923,47.3997,114696.0
2015-08-18 12:00:00,63.42,63.43,63.4,63.41,193938.0,47.3997,47.4072,47.3848,47.3923,193938.0
2015-08-18 12:05:00,63.41,63.43,63.4,63.43,132346.0,47.3923,47.4072,47.3848,47.4072,132346.0
2015-08-18 12:10:00,63.42,63.44,63.42,63.42,86297.0,47.3997,47.4147,47.3997,47.3997,86297.0
2015-08-18 12:15:00,63.42,63.43,63.41,63.41,165037.0,47.3997,47.4072,47.3923,47.3923,165037.0
2015-08-18 12:20:00,63.42,63.42,63.4,63.41,51340.0,47.3997,47.3997,47.3848,47.3923,51340.0
2015-08-18 12:25:00,63.42,63.44,63.41,63.42,56399.0,47.3997,47.4147,47.3923,47.3997,56399.0
2015-08-18 12:30:00,63.42,63.43,63.41,63.41,87600.0,47.3997,47.4072,47.3923,47.3923,87600.0
2015-08-18 12:35:00,63.41,63.43,63.4,63.41,50370.0,47.3923,47.4072,47.3848,47.3923,50370.0
2015-08-18 12:40:00,63.42,63.42,63.39,63.4,42374.0,47.3997,47.3997,47.3773,47.3848,42374.0
2015-08-18 12:45:00,63.4,63.42,63.39,63.41,31029.0,47.3848,47.3997,47.3773,47.3923,31029.0
2015-08-18 12:50:00,63.41,63.42,63.4,63.41,32719.0,47.3923,47.3997,47.3848,47.3923,32719.0
2015-08-18 12:55:00,63.41,63.41,63.37,63.37,83790.0,47.3923,47.3923,47.3624,47.3624,83790.0
2015-08-18 13:00:00,63.38,63.38,63.34,63.36,87080.0,47.3699,47.3699,47.34,47.3549,87080.0
2015-08-18 13:05:00,63.36,63.38,63.35,63.38,40971.0,47.3549,47.3699,47.3474,47.3699,40971.0
2015-08-18 13:10:00,63.37,63.38,63.36,63.38,32938.0,47.3624,47.3699,47.3549,47.3699,32938.0
2015-08-18 13:15:00,63.37,63.38,63.36,63.38,53562.0,47.3624,47.3699,47.3549,47.3699,53562.0
2015-08-18 13:20:00,63.38,63.38,63.35,63.38,44506.0,47.3699,47.3699,47.3474,47.3699,44506.0
2015-08-18 13:25:00,63.37,63.39,63.36,63.39,48987.0,47.3624,47.3773,47.3549,47.3773,48987.0
2015-08-18 13:30:00,63.39,63.4,63.37,63.39,72009.0,47.3773,47.3848,47.3624,47.3773,72009.0
2015-08-18 13:35:00,63.39,63.4,63.37,63.37,38765.0,47.3773,47.3848,47.3624,47.3624,38765.0
2015-08-18 13:40:00,63.38,63.39,63.36,63.37,93479.0,47.3699,47.3773,47.3549,47.3624,93479.0
2015-08-18 13:45:00,63.36,63.37,63.33,63.34,82888.0,47.3549,47.3624,47.3325,47.34,82888.0
2015-08-18 13:50:00,63.33,63.33,63.3,63.32,134618.0,47.3325,47.3325,47.3101,47.325,134618.0
2015-08-18 13:55:00,63.31,63.34,63.31,63.33,82195.0,47.3175,47.34,47.3175,47.3325,82195.0
2015-08-18 14:00:00,63.33,63.33,63.31,63.32,114756.0,47.3325,47.3325,47.3175,47.325,114756.0
2015-08-18 14:05:00,63.33,63.38,63.32,63.38,97924.0,47.3325,47.3699,47.325,47.3699,97924.0
2015-08-18 14:10:00,63.37,63.39,63.37,63.39,73520.0,47.3624,47.3773,47.3624,47.3773,73520.0
2015-08-18 14:15:00,63.39,63.41,63.38,63.4,44098.0,47.3773,47.3923,47.3699,47.3848,44098.0
2015-08-18 14:20:00,63.4,63.42,63.4,63.4,67363.0,47.3848,47.3997,47.3848,47.3848,67363.0
2015-08-18 14:25:00,63.4,63.42,63.4,63.41,38770.0,47.3848,47.3997,47.3848,47.3923,38770.0
2015-08-18 14:30:00,63.41,63.42,63.39,63.39,61049.0,47.3923,47.3997,47.3773,47.3773,61049.0
2015-08-18 14:35:00,63.39,63.42,63.39,63.41,61838.0,47.3773,47.3997,47.3773,47.3923,61838.0
2015-08-18 14:40:00,63.41,63.41,63.36,63.37,75811.0,47.3923,47.3923,47.3549,47.3624,75811.0
2015-08-18 14:45:00,63.36,63.37,63.34,63.36,58506.0,47.3549,47.3624,47.34,47.3549,58506.0
2015-08-18 14:50:00,63.37,63.37,63.3,63.3,25184.0,47.3624,47.3624,47.3101,47.3101,25184.0
2015-08-18 14:55:00,63.31,63.31,63.28,63.29,77242.0,47.3175,47.3175,47.2951,47.3026,77242.0
2015-08-18 15:00:00,63.3,63.32,63.29,63.3,37410.0,47.3101,47.325,47.3026,47.3101,37410.0
2015-08-18 15:05:00,63.31,63.34,63.3,63.34,37057.0,47.3175,47.34,47.3101,47.34,37057.0
2015-08-18 15:10:00,63.33,63.34,63.31,63.34,156779.0,47.3325,47.34,47.3175,47.34,156779.0
2015-08-18 15:15:00,63.33,63.37,63.33,63.37,97938.0,47.3325,47.3624,47.3325,47.3624,97938.0
2015-08-18 15:20:00,63.37,63.38,63.35,63.35,57316.0,47.3624,47.3699,47.3474,47.3474,57316.0
2015-08-18 15:25:00,63.34,63.38,63.34,63.38,64532.0,47.34,47.3699,47.34,47.3699,64532.0
2015-08-18 15:30:00,63.38,63.39,63.34,63.34,58247.0,47.3699,47.3773,47.34,47.34,58247.0
2015-08-18 15:35:00,63.34,63.38,63.34,63.37,83241.0,47.34,47.3699,47.34,47.3624,83241.0
2015-08-18 15:40:00,63.37,63.37,63.34,63.35,134223.0,47.3624,47.3624,47.34,47.3474,134223.0
2015-08-18 15:45:00,63.34,63.4,63.34,63.4,349930.0,47.34,47.3848,47.34,47.3848,349930.0
2015-08-18 15:50:00,63.39,63.41,63.38,63.39,271285.0,47.3773,47.3923,47.3699,47.3773,271285.0
2015-08-18 15:55:00,63.4,63.42,63.36,63.41,904055.0,47.3848,47.3997,47.3549,47.3923,904055.0
2015-08-19 09:30:00,62.9,62.9,62.8,62.81,528596.0,47.0111,47.0111,46.9364,46.9438,528596.0
2015-08-19 09:35:00,62.81,62.82,62.75,62.81,293884.0,46.9438,46.9513,46.899,46.9438,293884.0
2015-08-19 09:40:00,62.8,62.82,62.77,62.8,302804.0,46.9364,46.9513,46.9139,46.9364,302804.0
2015-08-19 09:45:00,62.8,62.8,62.76,62.79,341421.0,46.9364,46.9364,46.9065,46.9289,341421.0
2015-08-19 09:50:00,62.78,62.82,62.75,62.81,261182.0,46.9214,46.9513,46.899,46.9438,261182.0
2015-08-19 09:55:00,62.81,62.83,62.77,62.77,465069.0,46.9438,46.9588,46.9139,46.9139,465069.0
2015-08-19 10:00:00,62.78,62.86,62.76,62.83,212674.0,46.9214,46.9812,46.9065,46.9588,212674.0
2015-08-19 10:05:00,62.83,62.86,62.82,62.84,154484.0,46.9588,46.9812,46.9513,46.9663,154484.0
2015-08-19 10:10:00,62.85,62.87,62.82,62.84,72392.0,46.9737,46.9887,46.9513,46.9663,72392.0
2015-08-19 10:15:00,62.84,62.85,62.79,62.82,310551.0,46.9663,46.9737,46.9289,46.9513,310551.0
2015-08-19 10:20:00,62.82,62.83,62.79,62.82,106403.0,46.9513,46.9588,46.9289,46.9513,106403.0
2015-08-19 10:25:00,62.82,62.84,62.81,62.81,130983.0,46.9513,46.9663,46.9438,46.9438,130983.0
2015-08-19 10:30:00,62.81,62.82,62.76,62.8,282618.0,46.9438,46.9513,46.9065,46.9364,282618.0
2015-08-19 10:35:00,62.8,62.8,62.75,62.76,171114.0,46.9364,46.9364,46.899,46.9065,171114.0
2015-08-19 10:40:00,62.77,62.77,62.69,62.72,311644.0,46.9139,46.9139,46.8541,46.8766,311644.0
2015-08-19 10:45:00,62.72,62.74,62.68,62.71,218498.0,46.8766,46.8915,46.8467,46.8691,218498.0
2015-08-19 10:50:00,62.7,62.71,62.64,62.65,199565.0,46.8616,46.8691,46.8168,46.8243,199565.0
2015-08-19 10:55:00,62.65,62.67,62.6,62.61,91055.0,46.8243,46.8392,46.7869,46.7944,91055.0
2015-08-19 11:00:00,62.62,62.69,62.61,62.66,121941.0,46.8018,46.8541,46.7944,46.8317,121941.0
2015-08-19 11:05:00,62.66,62.67,62.63,62.64,107864.0,46.8317,46.8392,46.8093,46.8168,107864.0
2015-08-19 11:10:00,62.63,62.64,62.6,62.6,66337.0,46.8093,46.8168,46.7869,46.7869,66337.0
2015-08-19 11:15:00,62.6,62.61,62.56,62.58,114364.0,46.7869,46.7944,46.757,46.7719,114364.0
2015-08-19 11:20:00,62.58,62.63,62.57,62.63,198604.0,46.7719,46.8093,46.7645,46.8093,198604.0
2015-08-19 11:25:00,62.63,62.63,62.57,62.59,264684.0,46.8093,46.8093,46.7645,46.7794,264684.0
2015-08-19 11:30:00,62.58,62.58,62.52,62.55,213641.0,46.7719,46.7719,46.7271,46.7495,213641.0
2015-08-19 11:35:00,62.55,62.58,62.53,62.57,133445.0,46.7495,46.7719,46.7346,46.7645,133445.0
2015-08-19 11:40:00,62.57,62.58,62.53,62.54,155914.0,46.7645,46.7719,46.7346,46.742,155914.0
2015-08-19 11:45:00,62.55,62.55,62.48,62.49,87374.0,46.7495,46.7495,46.6972,46.7047,87374.0
2015-08-19 11:50:00,62.5,62.51,62.48,62.5,54697.0,46.7121,46.7196,46.6972,46.7121,54697.0
2015-08-19 11:55:00,62.5,62.55,62.49,62.54,165105.0,46.7121,46.7495,46.7047,46.742,165105.0
2015-08-19 12:00:00,62.54,62.57,62.54,62.55,48078.0,46.742,46.7645,46.742,46.7495,48078.0
2015-08-19 12:05:00,62.55,62.57,62.54,62.56,97923.0,46.7495,46.7645,46.742,46.757,97923.0
2015-08-19 12:10:00,62.56,62.57,62.55,62.55,38902.0,46.757,46.7645,46.7495,46.7495,38902.0
2015-08-19 12:15:00,62.55,62.55,62.53,62.54,84301.0,46.7495,46.7495,46.7346,46.742,84301.0
2015-08-19 12:20:00,62.54,62.57,62.52,62.57,65217.0,46.742,46.7645,46.7271,46.7645,65217.0
2015-08-19 12:25:00,62.56,62.6,62.56,62.59,97696.0,46.757,46.7869,46.757,46.7794,97696.0
2015-08-19 12:30:00,62.59,62.63,62.58,62.62,86616.0,46.7794,46.8093,46.7719,46.8018,86616.0
2015-08-19 12:35:00,62.62,62.63,62.61,62.62,42605.0,46.8018,46.8093,46.7944,46.8018,42605.0
2015-08-19 12:40:00,62.63,62.65,62.63,62.64,73004.0,46.8093,46.8243,46.8093,46.8168,73004.0
2015-08-19 12:45:00,62.64,62.64,62.61,62.62,161215.0,46.8168,46.8168,46.7944,46.8018,161215.0
2015-08-19 12:50:00,62.62,62.64,62.61,62.63,98073.0,46.8018,46.8168,46.7944,46.8093,98073.0
2015-08-19 12:55:00,62.63,62.64,62.59,62.61,54421.0,46.8093,46.8168,46.7794,46.7944,54421.0
2015-08-19 13:00:00,62.61,62.62,62.59,62.62,81415.0,46.7944,46.8018,46.7794,46.8018,81415.0
2015-08-19 13:05:00,62.63,62.66,62.62,62.66,40993.0,46.8093,46.8317,46.8018,46.8317,40993.0
2015-08-19 13:10:00,62.65,62.69,62.65,62.67,26228.0,46.8243,46.8541,46.8243,46.8392,26228.0
2015-08-19 13:15:00,62.67,62.69,62.67,62.68,62916.0,46.8392,46.8541,46.8392,46.8467,62916.0
2015-08-19 13:20:00,62.68,62.7,62.67,62.68,56665.0,46.8467,46.8616,46.8392,46.8467,56665.0
2015-08-19 13:25:00,62.67,62.69,62.63,62.63,67033.0,46.8392,46.8541,46.8093,46.8093,67033.0
2015-08-19 13:30:00,62.63,62.65,62.62,62.64,167028.0,46.8093,46.8243,46.8018,46.8168,167028.0
2015-08-19 13:35:00,62.65,62.68,62.54,62.59,286931.0,46.8243,46.8467,46.742,46.7794,286931.0
2015-08-19 13:40:00,62.59,62.75,62.58,62.75,229007.0,46.7794,46.899,46.7719,46.899,229007.0
2015-08-19 13:45:00,62.74,62.88,62.7,62.84,353481.0,46.8915,46.9962,46.8616,46.9663,353481.0
2015-08-19 13:50:00,62.84,62.87,62.8,62.84,189229.0,46.9663,46.9887,46.9364,46.9663,189229.0
2015-08-19 13:55:00,62.84,62.85,62.8,62.8,254991.0,46.9663,46.9737,46.9364,46.9364,254991.0
2015-08-19 14:00:00,62.8,62.9,62.79,62.89,218194.0,46.9364,47.0111,46.9289,47.0036,218194.0
2015-08-19 14:05:00,62.88,63.01,62.87,62.98,190132.0,46.9962,47.0933,46.9887,47.0709,190132.0
2015-08-19 14:10:00,62.98,63.13,62.98,63.1,215966.0,47.0709,47.183,47.0709,47.1606,215966.0
2015-08-19 14:15:00,63.1,63.12,63.02,63.05,280059.0,47.1606,47.1755,47.1008,47.1232,280059.0
2015-08-19 14:20:00,63.05,63.08,63.03,63.05,132960.0,47.1232,47.1456,47.1083,47.1232,132960.0
2015-08-19 14:25:00,63.05,63.05,62.98,62.99,109695.0,47.1232,47.1232,47.0709,47.0784,109695.0
2015-08-19 14:30:00,63.0,63.0,62.91,62.91,130941.0,47.0858,47.0858,47.0186,47.0186,130941.0
2015-08-19 14:35:00,62.92,62.98,62.91,62.96,318364.0,47.026,47.0709,47.0186,47.0559,318364.0
2015-08-19 14:40:00,62.96,62.97,62.86,62.88,99484.0,47.0559,47.0634,46.9812,46.9962,99484.0
2015-08-19 14:45:00,62.87,62.9,62.83,62.89,66331.0,46.9887,47.0111,46.9588,47.0036,66331.0
2015-08-19 14:50:00,62.88,62.89,62.84,62.85,90926.0,46.9962,47.0036,46.9663,46.9737,90926.0
2015-08-19 14:55:00,62.85,62.86,62.78,62.81,187647.0,46.9737,46.9812,46.9214,46.9438,187647.0
2015-08-19 15:00:00,62.8,62.8,62.73,62.74,224235.0,46.9364,46.9364,46.884,46.8915,224235.0
2015-08-19 15:05:00,62.73,62.78,62.72,62.77,68962.0,46.884,46.9214,46.8766,46.9139,68962.0
2015-08-19 15:10:00,62.77,62.77,62.74,62.76,171259.0,46.9139,46.9139,46.8915,46.9065,171259.0
2015-08-19 15:15:00,62.77,62.79,62.72,62.78,232610.0,46.9139,46.9289,46.8766,46.9214,232610.0
2015-08-19 15:20:00,62.77,62.86,62.77,62.83,179655.0,46.9139,46.9812,46.9139,46.9588,179655.0
2015-08-19 15:25:00,62.83,62.84,62.81,62.83,128862.0,46.9588,46.9663,46.9438,46.9588,128862.0
2015-08-19 15:30:00,62.84,62.9,62.84,62.86,230943.0,46.9663,47.0111,46.9663,46.9812,230943.0
2015-08-19 15:35:00,62.86,62.87,62.79,62.8,327051.0,46.9812,46.9887,46.9289,46.9364,327051.0
2015-08-19 15:40:00,62.81,62.85,62.79,62.82,284079.0,46.9438,46.9737,46.9289,46.9513,284079.0
2015-08-19 15:45:00,62.83,62.89,62.82,62.89,190391.0,46.9588,47.0036,46.9513,47.0036,190391.0
2015-08-19 15:50:00,62.88,62.91,62.87,62.89,303756.0,46.9962,47.0186,46.9887,47.0036,303756.0
2015-08-19 15:55:00,62.9,62.9,62.83,62.83,838659.0,47.0111,47.0111,46.9588,46.9588,838659.0
2015-08-20 09:30:00,62.12,62.18,62.09,62.13,763841.0,46.4281,46.473,46.4057,46.4356,763841.0
2015-08-20 09:35:00,62.12,62.17,62.05,62.17,739514.0,46.4281,46.4655,46.3758,46.4655,739514.0
2015-08-20 09:40:00,62.17,62.22,62.15,62.16,794149.0,46.4655,46.5029,46.4506,46.458,794149.0
2015-08-20 09:45:00,62.16,62.17,62.04,62.09,590011.0,46.458,46.4655,46.3683,46.4057,590011.0
2015-08-20 09:50:00,62.07,62.12,62.06,62.07,248657.0,46.3908,46.4281,46.3833,46.3908,248657.0
2015-08-20 09:55:00,62.07,62.07,61.97,62.01,305703.0,46.3908,46.3908,46.316,46.3459,305703.0
2015-08-20 10:00:00,62.01,62.03,61.94,61.94,414844.0,46.3459,46.3609,46.2936,46.2936,414844.0
2015-08-20 10:05:00,61.94,61.94,61.9,61.91,266635.0,46.2936,46.2936,46.2637,46.2712,266635.0
2015-08-20 10:10:00,61.91,61.99,61.9,61.99,187353.0,46.2712,46.331,46.2637,46.331,187353.0
2015-08-20 10:15:00,61.99,62.0,61.91,61.92,315211.0,46.331,46.3384,46.2712,46.2787,315211.0
2015-08-20 10:20:00,61.92,61.94,61.89,61.91,795518.0,46.2787,46.2936,46.2562,46.2712,795518.0
2015-08-20 10:25:00,61.9,61.92,61.82,61.86,411053.0,46.2637,46.2787,46.2039,46.2338,411053.0
2015-08-20 10:30:00,61.87,61.95,61.85,61.94,240304.0,46.2413,46.3011,46.2263,46.2936,240304.0
2015-08-20 10:35:00,61.94,62.0,61.92,61.97,417289.0,46.2936,46.3384,46.2787,46.316,417289.0
2015-08-20 10:40:00,61.97,62.02,61.95,61.98,1379446.0,46.316,46.3534,46.3011,46.3235,1379446.0
2015-08-20 10:45:00,61.98,62.0,61.95,61.98,223765.0,46.3235,46.3384,46.3011,46.3235,223765.0
2015-08-20 10:50:00,61.98,62.01,61.95,61.98,180281.0,46.3235,46.3459,46.3011,46.3235,180281.0
2015-08-20 10:55:00,61.99,61.99,61.87,61.88,267661.0,46.331,46.331,46.2413,46.2488,267661.0
2015-08-20 11:00:00,61.88,61.92,61.86,61.92,382372.0,46.2488,46.2787,46.2338,46.2787,382372.0
2015-08-20 11:05:00,61.92,61.92,61.85,61.86,408571.0,46.2787,46.2787,46.2263,46.2338,408571.0
2015-08-20 11:10:00,61.86,61.87,61.8,61.82,356089.0,46.2338,46.2413,46.189,46.2039,356089.0
2015-08-20 11:15:00,61.83,61.84,61.73,61.73,322442.0,46.2114,46.2189,46.1367,46.1367,322442.0
2015-08-20 11:20:00,61.73,61.81,61.72,61.79,388128.0,46.1367,46.1964,46.1292,46.1815,388128.0
2015-08-20 11:25:00,61.8,61.85,61.79,61.81,322596.0,46.189,46.2263,46.1815,46.1964,322596.0
2015-08-20 11:30:00,61.81,61.84,61.79,61.8,396733.0,46.1964,46.2189,46.1815,46.189,396733.0
2015-08-20 11:35:00,61.8,61.81,61.76,61.79,306946.0,46.189,46.1964,46.1591,46.1815,306946.0
2015-08-20 11:40:00,61.79,61.81,61.78,61.8,206478.0,46.1815,46.1964,46.174,46.189,206478.0
2015-08-20 11:45:00,61.8,61.82,61.79,61.81,171822.0,46.189,46.2039,46.1815,46.1964,171822.0
2015-08-20 11:50:00,61.81,61.82,61.79,61.81,188646.0,46.1964,46.2039,46.1815,46.1964,188646.0
2015-08-20 11:55:00,61.82,61.87,61.81,61.86,257820.0,46.2039,46.2413,46.1964,46.2338,257820.0
2015-08-20 12:00:00,61.86,61.88,61.83,61.83,233564.0,46.2338,46.2488,46.2114,46.2114,233564.0
2015-08-20 12:05:00,61.84,61.86,61.82,61.86,756551.0,46.2189,46.2338,46.2039,46.2338,756551.0
2015-08-20 12:10:00,61.87,61.88,61.84,61.85,160644.0,46.2413,46.2488,46.2189,46.2263,160644.0
2015-08-20 12:15:00,61.85,61.85,61.79,61.82,266927.0,46.2263,46.2263,46.1815,46.2039,266927.0
2015-08-20 12:20:00,61.82,61.83,61.75,61.76,236303.0,46.2039,46.2114,46.1516,46.1591,236303.0
2015-08-20 12:25:00,61.76,61.77,61.72,61.74,133587.0,46.1591,46.1665,46.1292,46.1441,133587.0
2015-08-20 12:30:00,61.73,61.79,61.73,61.75,186718.0,46.1367,46.1815,46.1367,46.1516,186718.0
2015-08-20 12:35:00,61.74,61.76,61.72,61.73,232888.0,46.1441,46.1591,46.1292,46.1367,232888.0
2015-08-20 12:40:00,61.72,61.73,61.67,61.68,148567.0,46.1292,46.1367,46.0918,46.0993,148567.0
2015-08-20 12:45:00,61.68,61.68,61.6,61.65,258046.0,46.0993,46.0993,46.0395,46.0769,258046.0
2015-08-20 12:50:00,61.65,61.65,61.6,61.61,265344.0,46.0769,46.0769,46.0395,46.047,265344.0
2015-08-20 12:55:00,61.6,61.61,61.55,61.57,179657.0,46.0395,46.047,46.0021,46.0171,179657.0
2015-08-20 13:00:00,61.57,61.59,61.55,61.55,223776.0,46.0171,46.032,46.0021,46.0021,223776.0
2015-08-20 13:05:00,61.56,61.57,61.54,61.55,212406.0,46.0096,46.0171,45.9946,46.0021,212406.0
2015-08-20 13:10:00,61.55,61.57,61.53,61.55,167944.0,46.0021,46.0171,45.9872,46.0021,167944.0
2015-08-20 13:15:00,61.55,61.6,61.55,61.6,210703.0,46.0021,46.0395,46.0021,46.0395,210703.0
2015-08-20 13:20:00,61.6,61.64,61.59,61.61,540509.0,46.0395,46.0694,46.032,46.047,540509.0
2015-08-20 13:25:00,61.62,61.66,61.58,61.61,538450.0,46.0544,46.0843,46.0245,46.047,538450.0
2015-08-20 13:30:00,61.61,61.66,61.6,61.63,437688.0,46.047,46.0843,46.0395,46.0619,437688.0
2015-08-20 13:35:00,61.64,61.64,61.61,61.62,212055.0,46.0694,46.0694,46.047,46.0544,212055.0
2015-08-20 13:40:00,61.62,61.63,61.57,61.63,316853.0,46.0544,46.0619,46.0171,46.0619,316853.0
2015-08-20 13:45:00,61.63,61.64,61.58,61.64,241645.0,46.0619,46.0694,46.0245,46.0694,241645.0
2015-08-20 13:50:00,61.65,61.67,61.63,61.65,216909.0,46.0769,46.0918,46.0619,46.0769,216909.0
2015-08-20 13:55:00,61.66,61.69,61.64,61.68,100279.0,46.0843,46.1068,46.0694,46.0993,100279.0
2015-08-20 14:00:00,61.67,61.68,61.63,61.63,134226.0,46.0918,46.0993,46.0619,46.0619,134226.0
2015-08-20 14:05:00,61.63,61.63,61.58,61.59,148829.0,46.0619,46.0619,46.0245,46.032,148829.0
2015-08-20 14:10:00,61.58,61.6,61.56,61.57,126574.0,46.0245,46.0395,46.0096,46.0171,126574.0
2015-08-20 14:15:00,61.57,61.58,61.54,61.57,450203.0,46.0171,46.0245,45.9946,46.0171,450203.0
2015-08-20 14:20:00,61.56,61.59,61.55,61.57,749212.0,46.0096,46.032,46.0021,46.0171,749212.0
2015-08-20 14:25:00,61.57,61.57,61.5,61.51,214929.0,46.0171,46.0171,45.9647,45.9722,214929.0
2015-08-20 14:30:00,61.51,61.52,61.46,61.47,243365.0,45.9722,45.9797,45.9349,45.9423,243365.0
2015-08-20 14:35:00,61.47,61.5,61.46,61.48,144842.0,45.9423,45.9647,45.9349,45.9498,144842.0
2015-08-20 14:40:00,61.48,61.48,61.41,61.44,290406.0,45.9498,45.9498,45.8975,45.9199,290406.0
2015-08-20 14:45:00,61.44,61.44,61.38,61.39,359061.0,45.9199,45.9199,45.8751,45.8825,359061.0
2015-08-20 14:50:00,61.4,61.45,61.39,61.41,200385.0,45.89,45.9274,45.8825,45.8975,200385.0
2015-08-20 14:55:00,61.41,61.44,61.39,61.42,336829.0,45.8975,45.9199,45.8825,45.905,336829.0
2015-08-20 15:00:00,61.41,61.45,61.4,61.45,112273.0,45.8975,45.9274,45.89,45.9274,112273.0
2015-08-20 15:05:00,61.45,61.48,61.44,61.48,187149.0,45.9274,45.9498,45.9199,45.9498,187149.0
2015-08-20 15:10:00,61.48,61.52,61.46,61.49,356808.0,45.9498,45.9797,45.9349,45.9573,356808.0
2015-08-20 15:15:00,61.49,61.5,61.44,61.45,300443.0,45.9573,45.9647,45.9199,45.9274,300443.0
2015-08-20 15:20:00,61.44,61.49,61.44,61.46,149801.0,45.9199,45.9573,45.9199,45.9349,149801.0
2015-08-20 15:25:00,61.46,61.5,61.44,61.5,265440.0,45.9349,45.9647,45.9199,45.9647,265440.0
2015-08-20 15:30:00,61.5,61.58,61.49,61.57,424300.0,45.9647,46.0245,45.9573,46.0171,424300.0
2015-08-20 15:35:00,61.57,61.57,61.51,61.52,288952.0,46.0171,46.0171,45.9722,45.9797,288952.0
2015-08-20 15:40:00,61.51,61.52,61.46,61.49,439513.0,45.9722,45.9797,45.9349,45.9573,439513.0
2015-08-20 15:45:00,61.49,61.49,61.42,61.44,625218.0,45.9573,45.9573,45.905,45.9199,625218.0
2015-08-20 15:50:00,61.45,61.45,61.35,61.35,972335.0,45.9274,45.9274,45.8526,45.8526,972335.0
2015-08-20 15:55:00,61.36,61.39,61.3,61.32,2334586.0,45.8601,45.8825,45.8153,45.8302,2334586.0
2015-08-21 09:30:00,61.14,61.2,61.05,61.09,1525173.0,45.6957,45.7405,45.6284,45.6583,1525173.0
2015-08-21 09:35:00,61.09,61.21,61.08,61.18,466026.0,45.6583,45.748,45.6508,45.7256,466026.0
2015-08-21 09:40:00,61.19,61.19,61.12,61.14,367440.0,45.7331,45.7331,45.6807,45.6957,367440.0
2015-08-21 09:45:00,61.14,61.18,61.07,61.18,672259.0,45.6957,45.7256,45.6434,45.7256,672259.0
2015-08-21 09:50:00,61.18,61.21,61.12,61.21,410576.0,45.7256,45.748,45.6807,45.748,410576.0
2015-08-21 09:55:00,61.21,61.23,61.15,61.19,380185.0,45.748,45.763,45.7032,45.7331,380185.0
2015-08-21 10:00:00,61.19,61.29,61.16,61.27,464764.0,45.7331,45.8078,45.7106,45.7928,464764.0
2015-08-21 10:05:00,61.27,61.3,61.2,61.26,348052.0,45.7928,45.8153,45.7405,45.7854,348052.0
2015-08-21 10:10:00,61.26,61.26,61.14,61.17,236532.0,45.7854,45.7854,45.6957,45.7181,236532.0
2015-08-21 10:15:00,61.17,61.23,61.16,61.19,418724.0,45.7181,45.763,45.7106,45.7331,418724.0
2015-08-21 10:20:00,61.19,61.22,61.15,61.15,841161.0,45.7331,45.7555,45.7032,45.7032,841161.0
2015-08-21 10:25:00,61.15,61.15,61.07,61.07,412472.0,45.7032,45.7032,45.6434,45.6434,412472.0
2015-08-21 10:30:00,61.07,61.09,61.0,61.0,277205.0,45.6434,45.6583,45.5911,45.5911,277205.0
2015-08-21 10:35:00,61.0,61.0,60.84,60.88,572417.0,45.5911,45.5911,45.4715,45.5014,572417.0
2015-08-21 10:40:00,60.88,60.93,60.86,60.88,716011.0,45.5014,45.5387,45.4864,45.5014,716011.0
2015-08-21 10:45:00,60.89,60.91,60.81,60.82,636203.0,45.5088,45.5238,45.449,45.4565,636203.0
2015-08-21 10:50:00,60.83,60.94,60.83,60.91,245482.0,45.464,45.5462,45.464,45.5238,245482.0
2015-08-21 10:55:00,60.9,60.91,60.79,60.83,464852.0,45.5163,45.5238,45.4341,45.464,464852.0
2015-08-21 11:00:00,60.83,60.85,60.76,60.77,276295.0,45.464,45.4789,45.4117,45.4192,276295.0
2015-08-21 11:05:00,60.76,60.78,60.63,60.65,365208.0,45.4117,45.4266,45.3145,45.3295,365208.0
2015-08-21 11:10:00,60.65,60.65,60.49,60.6,751538.0,45.3295,45.3295,45.2099,45.2921,751538.0
2015-08-21 11:15:00,60.61,60.65,60.57,60.61,304459.0,45.2996,45.3295,45.2697,45.2996,304459.0
2015-08-21 11:20:00,60.62,60.64,60.5,60.53,387038.0,45.307,45.322,45.2174,45.2398,387038.0
2015-08-21 11:25:00,60.52,60.56,60.49,60.5,1679290.0,45.2323,45.2622,45.2099,45.2174,1679290.0
2015-08-21 11:30:00,60.51,60.54,60.39,60.42,615915.0,45.2248,45.2473,45.1351,45.1576,615915.0
2015-08-21 11:35:00,60.42,60.42,60.25,60.25,741923.0,45.1576,45.1576,45.0305,45.0305,741923.0
2015-08-21 11:40:00,60.25,60.42,60.23,60.39,398242.0,45.0305,45.1576,45.0156,45.1351,398242.0
2015-08-21 11:45:00,60.39,60.46,60.36,60.46,494955.0,45.1351,45.1875,45.1127,45.1875,494955.0
2015-08-21 11:50:00,60.46,60.49,60.42,60.47,241270.0,45.1875,45.2099,45.1576,45.1949,241270.0
2015-08-21 11:55:00,60.47,60.58,60.47,60.55,450972.0,45.1949,45.2771,45.1949,45.2547,450972.0
2015-08-21 12:00:00,60.55,60.61,60.5,60.61,363800.0,45.2547,45.2996,45.2174,45.2996,363800.0
2015-08-21 12:05:00,60.61,60.64,60.57,60.61,499980.0,45.2996,45.322,45.2697,45.2996,499980.0
2015-08-21 12:10:00,60.61,60.66,60.49,60.51,456162.0,45.2996,45.3369,45.2099,45.2248,456162.0
2015-08-21 12:15:00,60.51,60.52,60.45,60.52,179330.0,45.2248,45.2323,45.18,45.2323,179330.0
2015-08-21 12:20:00,60.53,60.53,60.4,60.41,159268.0,45.2398,45.2398,45.1426,45.1501,159268.0
2015-08-21 12:25:00,60.41,60.48,60.37,60.39,670720.0,45.1501,45.2024,45.1202,45.1351,670720.0
2015-08-21 12:30:00,60.38,60.47,60.38,60.42,265540.0,45.1277,45.1949,45.1277,45.1576,265540.0
2015-08-21 12:35:00,60.43,60.48,60.4,60.43,148038.0,45.165,45.2024,45.1426,45.165,148038.0
2015-08-21 12:40:00,60.43,60.43,60.34,60.4,532116.0,45.165,45.165,45.0978,45.1426,532116.0
2015-08-21 12:45:00,60.39,60.41,60.35,60.4,598351.0,45.1351,45.1501,45.1052,45.1426,598351.0
2015-08-21 12:50:00,60.4,60.4,60.28,60.3,233781.0,45.1426,45.1426,45.0529,45.0679,233781.0
2015-08-21 12:55:00,60.3,60.3,60.17,60.18,154430.0,45.0679,45.0679,44.9707,44.9782,154430.0
2015-08-21 13:00:00,60.17,60.24,60.12,60.16,684730.0,44.9707,45.023,44.9333,44.9632,684730.0
2015-08-21 13:05:00,60.16,60.21,60.13,60.19,173210.0,44.9632,45.0006,44.9408,44.9857,173210.0
2015-08-21 13:10:00,60.19,60.23,60.16,60.21,310834.0,44.9857,45.0156,44.9632,45.0006,310834.0
2015-08-21 13:15:00,60.21,60.22,60.18,60.18,380485.0,45.0006,45.0081,44.9782,44.9782,380485.0
2015-08-21 13:20:00,60.18,60.25,60.17,60.22,539474.0,44.9782,45.0305,44.9707,45.0081,539474.0
2015-08-21 13:25:00,60.22,60.28,60.2,60.27,189647.0,45.0081,45.0529,44.9931,45.0455,189647.0
2015-08-21 13:30:00,60.27,60.27,60.2,60.2,257096.0,45.0455,45.0455,44.9931,44.9931,257096.0
2015-08-21 13:35:00,60.2,60.25,60.16,60.25,683611.0,44.9931,45.0305,44.9632,45.0305,683611.0
2015-08-21 13:40:00,60.24,60.28,60.23,60.24,388030.0,45.023,45.0529,45.0156,45.023,388030.0
2015-08-21 13:45:00,60.24,60.27,60.2,60.22,368063.0,45.023,45.0455,44.9931,45.0081,368063.0
2015-08-21 13:50:00,60.21,60.23,60.16,60.21,216893.0,45.0006,45.0156,44.9632,45.0006,216893.0
2015-08-21 13:55:00,60.21,60.3,60.2,60.3,328906.0,45.0006,45.0679,44.9931,45.0679,328906.0
2015-08-21 14:00:00,60.29,60.38,60.28,60.36,464049.0,45.0604,45.1277,45.0529,45.1127,464049.0
2015-08-21 14:05:00,60.36,60.39,60.3,60.37,256323.0,45.1127,45.1351,45.0679,45.1202,256323.0
2015-08-21 14:10:00,60.37,60.37,60.3,60.31,170060.0,45.1202,45.1202,45.0679,45.0754,170060.0
2015-08-21 14:15:00,60.31,60.34,60.25,60.28,458520.0,45.0754,45.0978,45.0305,45.0529,458520.0
2015-08-21 14:20:00,60.27,60.3,60.21,60.23,217057.0,45.0455,45.0679,45.0006,45.0156,217057.0
2015-08-21 14:25:00,60.23,60.26,60.22,60.25,154951.0,45.0156,45.038,45.0081,45.0305,154951.0
2015-08-21 14:30:00,60.24,60.28,60.23,60.26,489087.0,45.023,45.0529,45.0156,45.038,489087.0
2015-08-21 14:35:00,60.25,60.25,60.11,60.16,288324.0,45.0305,45.0305,44.9259,44.9632,288324.0
2015-08-21 14:40:00,60.15,60.17,60.09,60.11,228689.0,44.9558,44.9707,44.9109,44.9259,228689.0
2015-08-21 14:45:00,60.1,60.11,59.98,59.98,701427.0,44.9184,44.9259,44.8287,44.8287,701427.0
2015-08-21 14:50:00,59.97,60.02,59.93,60.01,636870.0,44.8212,44.8586,44.7913,44.8511,636870.0
2015-08-21 14:55:00,60.0,60.05,59.99,60.02,282010.0,44.8437,44.881,44.8362,44.8586,282010.0
2015-08-21 15:00:00,60.03,60.06,60.0,60.02,519035.0,44.8661,44.8885,44.8437,44.8586,519035.0
2015-08-21 15:05:00,60.03,60.04,59.93,59.94,1236819.0,44.8661,44.8736,44.7913,44.7988,1236819.0
2015-08-21 15:10:00,59.94,59.95,59.83,59.84,851529.0,44.7988,44.8063,44.7166,44.7241,851529.0
2015-08-21 15:15:00,59.84,59.92,59.76,59.9,1085484.0,44.7241,44.7839,44.6643,44.7689,1085484.0
2015-08-21 15:20:00,59.91,60.03,59.88,60.01,1070157.0,44.7764,44.8661,44.754,44.8511,1070157.0
2015-08-21 15:25:00,60.01,60.01,59.92,59.92,455060.0,44.8511,44.8511,44.7839,44.7839,455060.0
2015-08-21 15:30:00,59.92,59.94,59.79,59.8,514700.0,44.7839,44.7988,44.6867,44.6942,514700.0
2015-08-21 15:35:00,59.8,59.87,59.77,59.87,677481.0,44.6942,44.7465,44.6718,44.7465,677481.0
2015-08-21 15:40:00,59.87,59.98,59.86,59.95,551008.0,44.7465,44.8287,44.739,44.8063,551008.0
2015-08-21 15:45:00,59.95,59.97,59.9,59.97,764681.0,44.8063,44.8212,44.7689,44.8212,764681.0
2015-08-21 15:50:00,59.96,60.02,59.86,59.86,1193922.0,44.8138,44.8586,44.739,44.739,1193922.0
2015-08-21 15:55:00,59.86,59.95,59.8,59.85,3312282.0,44.739,44.8063,44.6942,44.7315,3312282.0
2015-08-24 09:30:00,57.35,57.41,56.51,56.68,2641629.0,42.8631,42.9079,42.2353,42.3623,2641629.0
2015-08-24 09:35:00,56.7,57.17,56.66,57.15,1145302.0,42.3773,42.7285,42.3474,42.7136,1145302.0
2015-08-24 09:40:00,57.18,57.72,57.16,57.68,572030.0,42.736,43.1396,42.7211,43.1097,572030.0
2015-08-24 09:45:00,57.68,57.69,57.33,57.34,750610.0,43.1097,43.1172,42.8481,42.8556,750610.0
2015-08-24 09:50:00,57.31,57.4,57.0,57.22,615196.0,42.8332,42.9004,42.6015,42.7659,615196.0
2015-08-24 09:55:00,57.22,57.5,57.18,57.48,664469.0,42.7659,42.9752,42.736,42.9602,664469.0
2015-08-24 10:00:00,57.47,57.85,57.39,57.84,1011137.0,42.9528,43.2368,42.893,43.2293,1011137.0
2015-08-24 10:05:00,57.84,57.97,57.65,57.88,1224084.0,43.2293,43.3264,43.0873,43.2592,1224084.0
2015-08-24 10:10:00,57.87,58.01,57.83,57.93,913133.0,43.2517,43.3563,43.2218,43.2966,913133.0
2015-08-24 10:15:00,57.93,58.27,57.93,58.17,1147542.0,43.2966,43.5507,43.2966,43.4759,1147542.0
2015-08-24 10:20:00,58.15,58.52,58.12,58.48,627519.0,43.461,43.7375,43.4386,43.7076,627519.0
2015-08-24 10:25:00,58.46,58.56,58.26,58.27,814646.0,43.6927,43.7674,43.5432,43.5507,814646.0
2015-08-24 10:30:00,58.27,58.29,58.0,58.03,996014.0,43.5507,43.5656,43.3489,43.3713,996014.0
2015-08-24 10:35:00,58.03,58.5,58.03,58.37,1003901.0,43.3713,43.7226,43.3713,43.6254,1003901.0
2015-08-24 10:40:00,58.37,58.39,58.08,58.17,1159678.0,43.6254,43.6404,43.4087,43.4759,1159678.0
2015-08-24 10:45:00,58.18,58.28,58.13,58.23,438267.0,43.4834,43.5581,43.446,43.5208,438267.0
2015-08-24 10:50:00,58.22,58.4,58.2,58.36,513161.0,43.5133,43.6478,43.4983,43.6179,513161.0
2015-08-24 10:55:00,58.37,58.37,58.16,58.22,409251.0,43.6254,43.6254,43.4685,43.5133,409251.0
2015-08-24 11:00:00,58.22,58.25,58.04,58.14,463850.0,43.5133,43.5357,43.3788,43.4535,463850.0
2015-08-24 11:05:00,58.14,58.16,57.92,58.01,713189.0,43.4535,43.4685,43.2891,43.3563,713189.0
2015-08-24 11:10:00,58.0,58.0,57.84,57.91,729707.0,43.3489,43.3489,43.2293,43.2816,729707.0
2015-08-24 11:15:00,57.91,57.94,57.69,57.88,406023.0,43.2816,43.304,43.1172,43.2592,406023.0
2015-08-24 11:20:00,57.88,57.93,57.79,57.82,502237.0,43.2592,43.2966,43.1919,43.2143,502237.0
2015-08-24 11:25:00,57.82,57.9,57.78,57.81,858564.0,43.2143,43.2741,43.1844,43.2069,858564.0
2015-08-24 11:30:00,57.82,57.86,57.78,57.86,1086519.0,43.2143,43.2442,43.1844,43.2442,1086519.0
2015-08-24 11:35:00,57.85,58.03,57.8,58.01,412160.0,43.2368,43.3713,43.1994,43.3563,412160.0
2015-08-24 11:40:00,58.01,58.12,57.92,58.09,579668.0,43.3563,43.4386,43.2891,43.4161,579668.0
2015-08-24 11:45:00,58.09,58.24,58.08,58.23,403097.0,43.4161,43.5282,43.4087,43.5208,403097.0
2015-08-24 11:50:00,58.23,58.57,58.21,58.56,838974.0,43.5208,43.7749,43.5058,43.7674,838974.0
2015-08-24 11:55:00,58.56,58.59,58.4,58.53,400328.0,43.7674,43.7898,43.6478,43.745,400328.0
2015-08-24 12:00:00,58.54,58.58,58.39,58.44,372449.0,43.7525,43.7824,43.6404,43.6777,372449.0
2015-08-24 12:05:00,58.43,58.57,58.34,58.55,344910.0,43.6702,43.7749,43.603,43.7599,344910.0
2015-08-24 12:10:00,58.55,58.73,58.5,58.65,469089.0,43.7599,43.8945,43.7226,43.8347,469089.0
2015-08-24 12:15:00,58.65,58.71,58.59,58.67,445447.0,43.8347,43.8795,43.7898,43.8496,445447.0
2015-08-24 12:20:00,58.68,58.81,58.64,58.8,550183.0,43.8571,43.9543,43.8272,43.9468,550183.0
2015-08-24 12:25:00,58.8,58.9,58.77,58.81,373322.0,43.9468,44.0215,43.9244,43.9543,373322.0
2015-08-24 12:30:00,58.81,58.93,58.73,58.93,430458.0,43.9543,44.0439,43.8945,44.0439,430458.0
2015-08-24 12:35:00,58.94,59.03,58.9,59.0,207077.0,44.0514,44.1187,44.0215,44.0963,207077.0
2015-08-24 12:40:00,59.01,59.02,58.95,59.0,429635.0,44.1037,44.1112,44.0589,44.0963,429635.0
2015-08-24 12:45:00,59.0,59.02,58.77,58.8,435543.0,44.0963,44.1112,43.9244,43.9468,435543.0
2015-08-24 12:50:00,58.79,58.96,58.79,58.9,817068.0,43.9393,44.0664,43.9393,44.0215,817068.0
2015-08-24 12:55:00,58.9,58.96,58.85,58.87,419682.0,44.0215,44.0664,43.9842,43.9991,419682.0
2015-08-24 13:00:00,58.87,58.94,58.87,58.9,277502.0,43.9991,44.0514,43.9991,44.0215,277502.0
2015-08-24 13:05:00,58.88,58.99,58.87,58.99,196315.0,44.0066,44.0888,43.9991,44.0888,196315.0
2015-08-24 13:10:00,59.0,59.04,58.92,58.97,250912.0,44.0963,44.1262,44.0365,44.0738,250912.0
2015-08-24 13:15:00,58.97,59.13,58.94,59.1,412200.0,44.0738,44.1934,44.0514,44.171,412200.0
2015-08-24 13:20:00,59.09,59.09,58.93,58.96,469037.0,44.1635,44.1635,44.0439,44.0664,469037.0
2015-08-24 13:25:00,58.96,58.96,58.83,58.87,679376.0,44.0664,44.0664,43.9692,43.9991,679376.0
2015-08-24 13:30:00,58.87,58.88,58.79,58.79,721495.0,43.9991,44.0066,43.9393,43.9393,721495.0
2015-08-24 13:35:00,58.79,58.82,58.61,58.63,471241.0,43.9393,43.9617,43.8048,43.8197,471241.0
2015-08-24 13:40:00,58.62,58.71,58.56,58.68,534828.0,43.8123,43.8795,43.7674,43.8571,534828.0
2015-08-24 13:45:00,58.67,58.88,58.65,58.83,958017.0,43.8496,44.0066,43.8347,43.9692,958017.0
2015-08-24 13:50:00,58.84,58.85,58.72,58.73,510673.0,43.9767,43.9842,43.887,43.8945,510673.0
2015-08-24 13:55:00,58.74,58.74,58.55,58.56,565919.0,43.9019,43.9019,43.7599,43.7674,565919.0
2015-08-24 14:00:00,58.56,58.64,58.5,58.61,783532.0,43.7674,43.8272,43.7226,43.8048,783532.0
2015-08-24 14:05:00,58.61,58.61,58.45,58.47,710034.0,43.8048,43.8048,43.6852,43.7001,710034.0
2015-08-24 14:10:00,58.47,58.51,58.29,58.3,529947.0,43.7001,43.73,43.5656,43.5731,529947.0
2015-08-24 14:15:00,58.29,58.35,58.06,58.33,889411.0,43.5656,43.6105,43.3937,43.5955,889411.0
2015-08-24 14:20:00,58.34,58.47,58.27,58.34,417101.0,43.603,43.7001,43.5507,43.603,417101.0
2015-08-24 14:25:00,58.33,58.34,58.16,58.18,221290.0,43.5955,43.603,43.4685,43.4834,221290.0
2015-08-24 14:30:00,58.18,58.27,58.16,58.23,268400.0,43.4834,43.5507,43.4685,43.5208,268400.0
2015-08-24 14:35:00,58.22,58.39,58.22,58.33,451508.0,43.5133,43.6404,43.5133,43.5955,451508.0
2015-08-24 14:40:00,58.32,58.32,58.16,58.16,578037.0,43.588,43.588,43.4685,43.4685,578037.0
2015-08-24 14:45:00,58.16,58.18,58.02,58.04,507304.0,43.4685,43.4834,43.3638,43.3788,507304.0
2015-08-24 14:50:00,58.04,58.07,57.76,57.76,597181.0,43.3788,43.4012,43.1695,43.1695,597181.0
2015-08-24 14:55:00,57.77,57.86,57.64,57.69,874383.0,43.177,43.2442,43.0798,43.1172,874383.0
2015-08-24 15:00:00,57.7,57.72,57.46,57.66,1074974.0,43.1247,43.1396,42.9453,43.0948,1074974.0
2015-08-24 15:05:00,57.66,57.82,57.64,57.81,1420749.0,43.0948,43.2143,43.0798,43.2069,1420749.0
2015-08-24 15:10:00,57.81,57.82,57.54,57.62,686487.0,43.2069,43.2143,43.0051,43.0649,686487.0
2015-08-24 15:15:00,57.61,57.64,57.46,57.49,432663.0,43.0574,43.0798,42.9453,42.9677,432663.0
2015-08-24 15:20:00,57.49,57.55,57.34,57.5,787933.0,42.9677,43.0125,42.8556,42.9752,787933.0
2015-08-24 15:25:00,57.51,57.58,57.37,57.46,1264481.0,42.9826,43.035,42.878,42.9453,1264481.0
2015-08-24 15:30:00,57.46,57.46,57.3,57.43,1304275.0,42.9453,42.9453,42.8257,42.9229,1304275.0
2015-08-24 15:35:00,57.43,57.93,57.4,57.89,990718.0,42.9229,43.2966,42.9004,43.2667,990718.0
2015-08-24 15:40:00,57.89,58.26,57.75,58.26,1501515.0,43.2667,43.5432,43.162,43.5432,1501515.0
2015-08-24 15:45:00,58.26,58.43,58.05,58.06,1335676.0,43.5432,43.6702,43.3862,43.3937,1335676.0
2015-08-24 15:50:00,58.06,58.26,58.0,58.26,1226627.0,43.3937,43.5432,43.3489,43.5432,1226627.0
2015-08-24 15:55:00,58.26,58.26,57.74,57.76,2771066.0,43.5432,43.5432,43.1545,43.1695,2771066.0
2015-08-25 09:30:00,60.38,60.39,60.15,60.22,1656078.0,45.1277,45.1351,44.9558,45.0081,1656078.0
2015-08-25 09:35:00,60.23,60.23,60.0,60.1,2178036.0,45.0156,45.0156,44.8437,44.9184,2178036.0
2015-08-25 09:40:00,60.09,60.11,59.82,59.84,838127.0,44.9109,44.9259,44.7091,44.7241,838127.0
2015-08-25 09:45:00,59.82,60.0,59.8,59.88,518442.0,44.7091,44.8437,44.6942,44.754,518442.0
2015-08-25 09:50:00,59.88,60.0,59.85,59.87,527302.0,44.754,44.8437,44.7315,44.7465,527302.0
2015-08-25 09:55:00,59.87,59.94,59.79,59.9,794098.0,44.7465,44.7988,44.6867,44.7689,794098.0
2015-08-25 10:00:00,59.9,59.98,59.82,59.93,803751.0,44.7689,44.8287,44.7091,44.7913,803751.0
2015-08-25 10:05:00,59.93,59.93,59.83,59.9,484412.0,44.7913,44.7913,44.7166,44.7689,484412.0
2015-08-25 10:10:00,59.9,59.98,59.81,59.94,636209.0,44.7689,44.8287,44.7017,44.7988,636209.0
2015-08-25 10:15:00,59.95,60.05,59.88,59.91,486588.0,44.8063,44.881,44.754,44.7764,486588.0
2015-08-25 10:20:00,59.91,59.94,59.81,59.84,879154.0,44.7764,44.7988,44.7017,44.7241,879154.0
2015-08-25 10:25:00,59.85,59.87,59.77,59.83,810028.0,44.7315,44.7465,44.6718,44.7166,810028.0
2015-08-25 10:30:00,59.83,59.83,59.7,59.74,685602.0,44.7166,44.7166,44.6194,44.6493,685602.0
2015-08-25 10:35:00,59.74,59.76,59.65,59.67,531071.0,44.6493,44.6643,44.5821,44.597,531071.0
2015-08-25 10:40:00,59.68,59.79,59.68,59.75,351344.0,44.6045,44.6867,44.6045,44.6568,351344.0
2015-08-25 10:45:00,59.77,59.78,59.64,59.68,436495.0,44.6718,44.6792,44.5746,44.6045,436495.0
2015-08-25 10:50:00,59.67,59.75,59.66,59.72,217180.0,44.597,44.6568,44.5895,44.6344,217180.0
2015-08-25 10:55:00,59.72,59.75,59.63,59.67,283052.0,44.6344,44.6568,44.5671,44.597,283052.0
2015-08-25 11:00:00,59.66,59.78,59.66,59.75,298889.0,44.5895,44.6792,44.5895,44.6568,298889.0
2015-08-25 11:05:00,59.75,59.79,59.73,59.77,391705.0,44.6568,44.6867,44.6419,44.6718,391705.0
2015-08-25 11:10:00,59.77,59.94,59.77,59.92,396718.0,44.6718,44.7988,44.6718,44.7839,396718.0
2015-08-25 11:15:00,59.92,59.98,59.91,59.93,340560.0,44.7839,44.8287,44.7764,44.7913,340560.0
2015-08-25 11:20:00,59.93,60.04,59.91,59.95,429830.0,44.7913,44.8736,44.7764,44.8063,429830.0
2015-08-25 11:25:00,59.95,59.96,59.86,59.87,474589.0,44.8063,44.8138,44.739,44.7465,474589.0
2015-08-25 11:30:00,59.87,59.9,59.77,59.79,649062.0,44.7465,44.7689,44.6718,44.6867,649062.0
2015-08-25 11:35:00,59.79,59.8,59.65,59.66,393942.0,44.6867,44.6942,44.5821,44.5895,393942.0
2015-08-25 11:40:00,59.66,59.69,59.59,59.6,303025.0,44.5895,44.612,44.5372,44.5447,303025.0
2015-08-25 11:45:00,59.6,59.69,59.58,59.67,309032.0,44.5447,44.612,44.5298,44.597,309032.0
2015-08-25 11:50:00,59.67,59.69,59.61,59.61,230953.0,44.597,44.612,44.5522,44.5522,230953.0
2015-08-25 11:55:00,59.61,59.61,59.5,59.52,370670.0,44.5522,44.5522,44.47,44.4849,370670.0
2015-08-25 12:00:00,59.52,59.55,59.48,59.5,202358.0,44.4849,44.5073,44.455,44.47,202358.0
2015-08-25 12:05:00,59.5,59.57,59.5,59.56,262041.0,44.47,44.5223,44.47,44.5148,262041.0
2015-08-25 12:10:00,59.56,59.58,59.53,59.57,232990.0,44.5148,44.5298,44.4924,44.5223,232990.0
2015-08-25 12:15:00,59.57,59.59,59.41,59.44,1306121.0,44.5223,44.5372,44.4027,44.4251,1306121.0
2015-08-25 12:20:00,59.43,59.56,59.43,59.53,433611.0,44.4176,44.5148,44.4176,44.4924,433611.0
2015-08-25 12:25:00,59.52,59.56,59.5,59.52,266225.0,44.4849,44.5148,44.47,44.4849,266225.0
2015-08-25 12:30:00,59.52,59.53,59.49,59.5,362063.0,44.4849,44.4924,44.4625,44.47,362063.0
2015-08-25 12:35:00,59.49,59.51,59.41,59.41,524383.0,44.4625,44.4774,44.4027,44.4027,524383.0
2015-08-25 12:40:00,59.41,59.48,59.41,59.48,111061.0,44.4027,44.455,44.4027,44.455,111061.0
2015-08-25 12:45:00,59.47,59.49,59.43,59.46,255634.0,44.4475,44.4625,44.4176,44.4401,255634.0
2015-08-25 12:50:00,59.47,59.49,59.43,59.43,613118.0,44.4475,44.4625,44.4176,44.4176,613118.0
2015-08-25 12:55:00,59.43,59.46,59.41,59.42,276081.0,44.4176,44.4401,44.4027,44.4102,276081.0
2015-08-25 13:00:00,59.42,59.43,59.34,59.38,243443.0,44.4102,44.4176,44.3504,44.3803,243443.0
2015-08-25 13:05:00,59.37,59.42,59.34,59.34,192705.0,44.3728,44.4102,44.3504,44.3504,192705.0
2015-08-25 13:10:00,59.34,59.35,59.22,59.26,268003.0,44.3504,44.3579,44.2607,44.2906,268003.0
2015-08-25 13:15:00,59.26,59.29,59.2,59.21,136055.0,44.2906,44.313,44.2457,44.2532,136055.0
2015-08-25 13:20:00,59.21,59.3,59.21,59.24,167347.0,44.2532,44.3205,44.2532,44.2756,167347.0
2015-08-25 13:25:00,59.24,59.24,59.0,59.03,420466.0,44.2756,44.2756,44.0963,44.1187,420466.0
2015-08-25 13:30:00,59.02,59.11,58.99,59.04,248221.0,44.1112,44.1785,44.0888,44.1262,248221.0
2015-08-25 13:35:00,59.04,59.17,59.04,59.16,3951382.0,44.1262,44.2233,44.1262,44.2158,3951382.0
2015-08-25 13:40:00,59.15,59.16,59.1,59.11,645779.0,44.2084,44.2158,44.171,44.1785,645779.0
2015-08-25 13:45:00,59.11,59.14,59.06,59.08,379247.0,44.1785,44.2009,44.1411,44.1561,379247.0
2015-08-25 13:50:00,59.08,59.17,59.07,59.14,287897.0,44.1561,44.2233,44.1486,44.2009,287897.0
2015-08-25 13:55:00,59.14,59.29,59.14,59.23,229106.0,44.2009,44.313,44.2009,44.2682,229106.0
2015-08-25 14:00:00,59.22,59.25,59.14,59.14,223933.0,44.2607,44.2831,44.2009,44.2009,223933.0
2015-08-25 14:05:00,59.15,59.16,59.1,59.12,293799.0,44.2084,44.2158,44.171,44.186,293799.0
2015-08-25 14:10:00,59.12,59.18,59.06,59.08,338760.0,44.186,44.2308,44.1411,44.1561,338760.0
2015-08-25 14:15:00,59.09,59.19,59.04,59.18,465273.0,44.1635,44.2383,44.1262,44.2308,465273.0
2015-08-25 14:20:00,59.17,59.3,59.14,59.2,428946.0,44.2233,44.3205,44.2009,44.2457,428946.0
2015-08-25 14:25:00,59.2,59.25,59.16,59.19,288663.0,44.2457,44.2831,44.2158,44.2383,288663.0
2015-08-25 14:30:00,59.19,59.26,59.18,59.2,281474.0,44.2383,44.2906,44.2308,44.2457,281474.0
2015-08-25 14:35:00,59.2,59.23,59.09,59.12,226827.0,44.2457,44.2682,44.1635,44.186,226827.0
2015-08-25 14:40:00,59.12,59.2,59.11,59.14,186405.0,44.186,44.2457,44.1785,44.2009,186405.0
2015-08-25 14:45:00,59.15,59.24,59.12,59.24,301479.0,44.2084,44.2756,44.186,44.2756,301479.0
2015-08-25 14:50:00,59.24,59.36,59.24,59.3,357766.0,44.2756,44.3653,44.2756,44.3205,357766.0
2015-08-25 14:55:00,59.3,59.36,59.29,59.32,450423.0,44.3205,44.3653,44.313,44.3354,450423.0
2015-08-25 15:00:00,59.32,59.34,59.25,59.25,243226.0,44.3354,44.3504,44.2831,44.2831,243226.0
2015-08-25 15:05:00,59.25,59.25,59.14,59.18,469275.0,44.2831,44.2831,44.2009,44.2308,469275.0
2015-08-25 15:10:00,59.18,59.2,59.14,59.14,378555.0,44.2308,44.2457,44.2009,44.2009,378555.0
2015-08-25 15:15:00,59.14,59.14,58.99,59.02,560214.0,44.2009,44.2009,44.0888,44.1112,560214.0
2015-08-25 15:20:00,59.01,59.04,58.93,58.93,675627.0,44.1037,44.1262,44.0439,44.0439,675627.0
2015-08-25 15:25:00,58.93,59.01,58.89,58.91,725105.0,44.0439,44.1037,44.0141,44.029,725105.0
2015-08-25 15:30:00,58.91,58.96,58.78,58.82,991584.0,44.029,44.0664,43.9318,43.9617,991584.0
2015-08-25 15:35:00,58.83,58.89,58.66,58.67,1116873.0,43.9692,44.0141,43.8422,43.8496,1116873.0
2015-08-25 15:40:00,58.67,58.8,58.51,58.57,1699258.0,43.8496,43.9468,43.73,43.7749,1699258.0
2015-08-25 15:45:00,58.57,58.57,58.3,58.41,2173176.0,43.7749,43.7749,43.5731,43.6553,2173176.0
2015-08-25 15:50:00,58.42,58.71,58.36,58.7,1431667.0,43.6628,43.8795,43.6179,43.872,1431667.0
2015-08-25 15:55:00,58.7,58.7,58.39,58.39,2178630.0,43.872,43.872,43.6404,43.6404,2178630.0
2015-08-26 09:30:00,59.68,59.68,59.55,59.59,1345930.0,44.6045,44.6045,44.5073,44.5372,1345930.0
2015-08-26 09:35:00,59.59,59.59,59.41,59.45,873104.0,44.5372,44.5372,44.4027,44.4326,873104.0
2015-08-26 09:40:00,59.44,59.46,59.22,59.29,1127800.0,44.4251,44.4401,44.2607,44.313,1127800.0
2015-08-26 09:45:00,59.29,59.43,59.24,59.43,860429.0,44.313,44.4176,44.2756,44.4176,860429.0
2015-08-26 09:50:00,59.43,59.45,59.2,59.21,607472.0,44.4176,44.4326,44.2457,44.2532,607472.0
2015-08-26 09:55:00,59.2,59.33,59.2,59.32,594256.0,44.2457,44.3429,44.2457,44.3354,594256.0
2015-08-26 10:00:00,59.32,59.39,59.24,59.39,584665.0,44.3354,44.3877,44.2756,44.3877,584665.0
2015-08-26 10:05:00,59.38,59.47,59.32,59.33,194435.0,44.3803,44.4475,44.3354,44.3429,194435.0
2015-08-26 10:10:00,59.33,59.39,59.19,59.28,245876.0,44.3429,44.3877,44.2383,44.3055,245876.0
2015-08-26 10:15:00,59.28,59.28,58.97,58.98,637255.0,44.3055,44.3055,44.0738,44.0813,637255.0
2015-08-26 10:20:00,58.97,59.12,58.91,59.1,405152.0,44.0738,44.186,44.029,44.171,405152.0
2015-08-26 10:25:00,59.09,59.24,59.07,59.2,304501.0,44.1635,44.2756,44.1486,44.2457,304501.0
2015-08-26 10:30:00,59.21,59.42,59.11,59.38,756613.0,44.2532,44.4102,44.1785,44.3803,756613.0
2015-08-26 10:35:00,59.39,59.4,59.16,59.19,384686.0,44.3877,44.3952,44.2158,44.2383,384686.0
2015-08-26 10:40:00,59.18,59.2,59.08,59.14,450667.0,44.2308,44.2457,44.1561,44.2009,450667.0
2015-08-26 10:45:00,59.14,59.14,58.99,59.12,456762.0,44.2009,44.2009,44.0888,44.186,456762.0
2015-08-26 10:50:00,59.12,59.21,59.09,59.19,319314.0,44.186,44.2532,44.1635,44.2383,319314.0
2015-08-26 10:55:00,59.19,59.19,58.94,59.02,294591.0,44.2383,44.2383,44.0514,44.1112,294591.0
2015-08-26 11:00:00,59.01,59.02,58.86,58.96,448919.0,44.1037,44.1112,43.9916,44.0664,448919.0
2015-08-26 11:05:00,58.96,59.02,58.93,58.94,251386.0,44.0664,44.1112,44.0439,44.0514,251386.0
2015-08-26 11:10:00,58.94,58.96,58.81,58.84,544122.0,44.0514,44.0664,43.9543,43.9767,544122.0
2015-08-26 11:15:00,58.85,58.97,58.84,58.94,216111.0,43.9842,44.0738,43.9767,44.0514,216111.0
2015-08-26 11:20:00,58.94,59.02,58.89,58.9,273781.0,44.0514,44.1112,44.0141,44.0215,273781.0
2015-08-26 11:25:00,58.9,58.97,58.89,58.92,372078.0,44.0215,44.0738,44.0141,44.0365,372078.0
2015-08-26 11:30:00,58.92,58.96,58.75,58.77,457607.0,44.0365,44.0664,43.9094,43.9244,457607.0
2015-08-26 11:35:00,58.77,58.77,58.59,58.6,416944.0,43.9244,43.9244,43.7898,43.7973,416944.0
2015-08-26 11:40:00,58.59,58.77,58.58,58.72,438630.0,43.7898,43.9244,43.7824,43.887,438630.0
2015-08-26 11:45:00,58.72,58.72,58.58,58.66,595723.0,43.887,43.887,43.7824,43.8422,595723.0
2015-08-26 11:50:00,58.67,58.75,58.67,58.7,699929.0,43.8496,43.9094,43.8496,43.872,699929.0
2015-08-26 11:55:00,58.7,58.74,58.65,58.67,450560.0,43.872,43.9019,43.8347,43.8496,450560.0
2015-08-26 12:00:00,58.67,58.69,58.62,58.62,395672.0,43.8496,43.8646,43.8123,43.8123,395672.0
2015-08-26 12:05:00,58.63,58.67,58.59,58.65,359043.0,43.8197,43.8496,43.7898,43.8347,359043.0
2015-08-26 12:10:00,58.64,58.68,58.62,58.67,339591.0,43.8272,43.8571,43.8123,43.8496,339591.0
2015-08-26 12:15:00,58.67,58.72,58.64,58.7,265574.0,43.8496,43.887,43.8272,43.872,265574.0
2015-08-26 12:20:00,58.71,58.73,58.59,58.6,231186.0,43.8795,43.8945,43.7898,43.7973,231186.0
2015-08-26 12:25:00,58.59,58.6,58.52,58.55,165002.0,43.7898,43.7973,43.7375,43.7599,165002.0
2015-08-26 12:30:00,58.55,58.55,58.41,58.41,395856.0,43.7599,43.7599,43.6553,43.6553,395856.0
2015-08-26 12:35:00,58.41,58.49,58.41,58.47,841578.0,43.6553,43.7151,43.6553,43.7001,841578.0
2015-08-26 12:40:00,58.47,58.48,58.39,58.41,742366.0,43.7001,43.7076,43.6404,43.6553,742366.0
2015-08-26 12:45:00,58.41,58.51,58.38,58.5,329810.0,43.6553,43.73,43.6329,43.7226,329810.0
2015-08-26 12:50:00,58.49,58.59,58.44,58.59,1260568.0,43.7151,43.7898,43.6777,43.7898,1260568.0
2015-08-26 12:55:00,58.59,58.72,58.57,58.72,1418990.0,43.7898,43.887,43.7749,43.887,1418990.0
2015-08-26 13:00:00,58.72,58.78,58.67,58.7,443091.0,43.887,43.9318,43.8496,43.872,443091.0
2015-08-26 13:05:00,58.7,58.74,58.58,58.6,261128.0,43.872,43.9019,43.7824,43.7973,261128.0
2015-08-26 13:10:00,58.6,58.67,58.58,58.61,445784.0,43.7973,43.8496,43.7824,43.8048,445784.0
2015-08-26 13:15:00,58.61,58.68,58.6,58.64,412232.0,43.8048,43.8571,43.7973,43.8272,412232.0
2015-08-26 13:20:00,58.64,58.81,58.64,58.8,305782.0,43.8272,43.9543,43.8272,43.9468,305782.0
2015-08-26 13:25:00,58.8,58.86,58.77,58.86,241083.0,43.9468,43.9916,43.9244,43.9916,241083.0
2015-08-26 13:30:00,58.86,58.88,58.83,58.86,1110277.0,43.9916,44.0066,43.9692,43.9916,1110277.0
2015-08-26 13:35:00,58.87,59.04,58.87,59.02,575161.0,43.9991,44.1262,43.9991,44.1112,575161.0
2015-08-26 13:40:00,59.01,59.03,58.96,58.98,288090.0,44.1037,44.1187,44.0664,44.0813,288090.0
2015-08-26 13:45:00,58.98,59.02,58.89,58.92,264307.0,44.0813,44.1112,44.0141,44.0365,264307.0
2015-08-26 13:50:00,58.91,59.0,58.9,58.98,349530.0,44.029,44.0963,44.0215,44.0813,349530.0
2015-08-26 13:55:00,58.98,59.04,58.94,59.03,235442.0,44.0813,44.1262,44.0514,44.1187,235442.0
2015-08-26 14:00:00,59.03,59.04,58.89,58.9,302105.0,44.1187,44.1262,44.0141,44.0215,302105.0
2015-08-26 14:05:00,58.9,58.95,58.87,58.91,241829.0,44.0215,44.0589,43.9991,44.029,241829.0
2015-08-26 14:10:00,58.92,58.96,58.79,58.8,394308.0,44.0365,44.0664,43.9393,43.9468,394308.0
2015-08-26 14:15:00,58.8,58.82,58.61,58.65,327621.0,43.9468,43.9617,43.8048,43.8347,327621.0
2015-08-26 14:20:00,58.65,58.7,58.59,58.68,403911.0,43.8347,43.872,43.7898,43.8571,403911.0
2015-08-26 14:25:00,58.68,58.74,58.66,58.7,227983.0,43.8571,43.9019,43.8422,43.872,227983.0
2015-08-26 14:30:00,58.71,58.79,58.67,58.77,363217.0,43.8795,43.9393,43.8496,43.9244,363217.0
2015-08-26 14:35:00,58.79,58.9,58.78,58.88,413794.0,43.9393,44.0215,43.9318,44.0066,413794.0
2015-08-26 14:40:00,58.87,59.02,58.86,58.99,448537.0,43.9991,44.1112,43.9916,44.0888,448537.0
2015-08-26 14:45:00,58.99,59.12,58.93,58.93,596001.0,44.0888,44.186,44.0439,44.0439,596001.0
2015-08-26 14:50:00,58.94,59.06,58.94,59.0,280886.0,44.0514,44.1411,44.0514,44.0963,280886.0
2015-08-26 14:55:00,58.99,59.04,58.92,59.03,969083.0,44.0888,44.1262,44.0365,44.1187,969083.0
2015-08-26 15:00:00,59.03,59.03,58.95,58.98,513679.0,44.1187,44.1187,44.0589,44.0813,513679.0
2015-08-26 15:05:00,58.98,59.25,58.98,59.24,665203.0,44.0813,44.2831,44.0813,44.2756,665203.0
2015-08-26 15:10:00,59.23,59.38,59.23,59.35,886071.0,44.2682,44.3803,44.2682,44.3579,886071.0
2015-08-26 15:15:00,59.36,59.4,59.24,59.4,425322.0,44.3653,44.3952,44.2756,44.3952,425322.0
2015-08-26 15:20:00,59.4,59.44,59.32,59.36,929430.0,44.3952,44.4251,44.3354,44.3653,929430.0
2015-08-26 15:25:00,59.36,59.38,59.28,59.34,758079.0,44.3653,44.3803,44.3055,44.3504,758079.0
2015-08-26 15:30:00,59.34,59.5,59.32,59.5,808819.0,44.3504,44.47,44.3354,44.47,808819.0
2015-08-26 15:35:00,59.5,59.5,59.41,59.42,2028268.0,44.47,44.47,44.4027,44.4102,2028268.0
2015-08-26 15:40:00,59.41,59.65,59.39,59.61,1273274.0,44.4027,44.5821,44.3877,44.5522,1273274.0
2015-08-26 15:45:00,59.61,59.67,59.57,59.57,1056033.0,44.5522,44.597,44.5223,44.5223,1056033.0
2015-08-26 15:50:00,59.58,59.72,59.58,59.72,1085618.0,44.5298,44.6344,44.5298,44.6344,1085618.0
2015-08-26 15:55:00,59.72,59.8,59.59,59.8,3530997.0,44.6344,44.6942,44.5372,44.6942,3530997.0
2015-08-27 09:30:00,60.05,60.13,60.02,60.04,777970.0,44.881,44.9408,44.8586,44.8736,777970.0
2015-08-27 09:35:00,60.04,60.13,60.0,60.13,488075.0,44.8736,44.9408,44.8437,44.9408,488075.0
2015-08-27 09:40:00,60.12,60.23,60.12,60.2,1039242.0,44.9333,45.0156,44.9333,44.9931,1039242.0
2015-08-27 09:45:00,60.2,60.21,60.05,60.09,872751.0,44.9931,45.0006,44.881,44.9109,872751.0
2015-08-27 09:50:00,60.09,60.19,60.06,60.07,365097.0,44.9109,44.9857,44.8885,44.896,365097.0
2015-08-27 09:55:00,60.08,60.09,59.97,60.02,268206.0,44.9035,44.9109,44.8212,44.8586,268206.0
2015-08-27 10:00:00,60.02,60.1,59.97,60.04,396605.0,44.8586,44.9184,44.8212,44.8736,396605.0
2015-08-27 10:05:00,60.04,60.14,60.0,60.13,211819.0,44.8736,44.9483,44.8437,44.9408,211819.0
2015-08-27 10:10:00,60.13,60.2,60.11,60.12,332719.0,44.9408,44.9931,44.9259,44.9333,332719.0
2015-08-27 10:15:00,60.11,60.18,60.06,60.17,347397.0,44.9259,44.9782,44.8885,44.9707,347397.0
2015-08-27 10:20:00,60.16,60.21,60.11,60.21,220227.0,44.9632,45.0006,44.9259,45.0006,220227.0
2015-08-27 10:25:00,60.21,60.22,60.15,60.16,308896.0,45.0006,45.0081,44.9558,44.9632,308896.0
2015-08-27 10:30:00,60.17,60.19,60.08,60.12,148777.0,44.9707,44.9857,44.9035,44.9333,148777.0
2015-08-27 10:35:00,60.12,60.23,60.12,60.2,156073.0,44.9333,45.0156,44.9333,44.9931,156073.0
2015-08-27 10:40:00,60.19,60.22,60.15,60.19,191007.0,44.9857,45.0081,44.9558,44.9857,191007.0
2015-08-27 10:45:00,60.19,60.3,60.19,60.28,477116.0,44.9857,45.0679,44.9857,45.0529,477116.0
2015-08-27 10:50:00,60.28,60.3,60.23,60.3,130456.0,45.0529,45.0679,45.0156,45.0679,130456.0
2015-08-27 10:55:00,60.3,60.36,60.29,60.32,434998.0,45.0679,45.1127,45.0604,45.0828,434998.0
2015-08-27 11:00:00,60.33,60.41,60.3,60.41,197761.0,45.0903,45.1501,45.0679,45.1501,197761.0
2015-08-27 11:05:00,60.4,60.51,60.4,60.43,349569.0,45.1426,45.2248,45.1426,45.165,349569.0
2015-08-27 11:10:00,60.43,60.44,60.38,60.4,296263.0,45.165,45.1725,45.1277,45.1426,296263.0
2015-08-27 11:15:00,60.39,60.42,60.35,60.4,423005.0,45.1351,45.1576,45.1052,45.1426,423005.0
2015-08-27 11:20:00,60.4,60.5,60.37,60.5,249318.0,45.1426,45.2174,45.1202,45.2174,249318.0
2015-08-27 11:25:00,60.5,60.51,60.4,60.44,421133.0,45.2174,45.2248,45.1426,45.1725,421133.0
2015-08-27 11:30:00,60.44,60.49,60.34,60.39,492650.0,45.1725,45.2099,45.0978,45.1351,492650.0
2015-08-27 11:35:00,60.38,60.42,60.32,60.33,290390.0,45.1277,45.1576,45.0828,45.0903,290390.0
2015-08-27 11:40:00,60.32,60.39,60.28,60.31,407142.0,45.0828,45.1351,45.0529,45.0754,407142.0
2015-08-27 11:45:00,60.31,60.35,60.3,60.35,211759.0,45.0754,45.1052,45.0679,45.1052,211759.0
2015-08-27 11:50:00,60.34,60.39,60.34,60.38,316508.0,45.0978,45.1351,45.0978,45.1277,316508.0
2015-08-27 11:55:00,60.37,60.38,60.31,60.33,219092.0,45.1202,45.1277,45.0754,45.0903,219092.0
2015-08-27 12:00:00,60.33,60.39,60.33,60.39,189487.0,45.0903,45.1351,45.0903,45.1351,189487.0
2015-08-27 12:05:00,60.39,60.47,60.38,60.42,306829.0,45.1351,45.1949,45.1277,45.1576,306829.0
2015-08-27 12:10:00,60.42,60.44,60.37,60.38,447293.0,45.1576,45.1725,45.1202,45.1277,447293.0
2015-08-27 12:15:00,60.38,60.43,60.36,60.39,175018.0,45.1277,45.165,45.1127,45.1351,175018.0
2015-08-27 12:20:00,60.38,60.41,60.36,60.36,136455.0,45.1277,45.1501,45.1127,45.1127,136455.0
2015-08-27 12:25:00,60.36,60.43,60.35,60.43,182465.0,45.1127,45.165,45.1052,45.165,182465.0
2015-08-27 12:30:00,60.43,60.46,60.4,60.43,163435.0,45.165,45.1875,45.1426,45.165,163435.0
2015-08-27 12:35:00,60.43,60.5,60.4,60.49,213874.0,45.165,45.2174,45.1426,45.2099,213874.0
2015-08-27 12:40:00,60.48,60.48,60.44,60.44,158230.0,45.2024,45.2024,45.1725,45.1725,158230.0
2015-08-27 12:45:00,60.44,60.48,60.43,60.48,174467.0,45.1725,45.2024,45.165,45.2024,174467.0
2015-08-27 12:50:00,60.48,60.58,60.47,60.57,167407.0,45.2024,45.2771,45.1949,45.2697,167407.0
2015-08-27 12:55:00,60.57,60.64,60.53,60.63,210997.0,45.2697,45.322,45.2398,45.3145,210997.0
2015-08-27 13:00:00,60.63,60.65,60.59,60.61,176320.0,45.3145,45.3295,45.2846,45.2996,176320.0
2015-08-27 13:05:00,60.61,60.65,60.58,60.63,196158.0,45.2996,45.3295,45.2771,45.3145,196158.0
2015-08-27 13:10:00,60.63,60.69,60.62,60.66,81055.0,45.3145,45.3594,45.307,45.3369,81055.0
2015-08-27 13:15:00,60.66,60.7,60.63,60.64,141637.0,45.3369,45.3668,45.3145,45.322,141637.0
2015-08-27 13:20:00,60.64,60.65,60.58,60.59,217060.0,45.322,45.3295,45.2771,45.2846,217060.0
2015-08-27 13:25:00,60.59,60.62,60.57,60.6,166133.0,45.2846,45.307,45.2697,45.2921,166133.0
2015-08-27 13:30:00,60.59,60.65,60.59,60.6,168987.0,45.2846,45.3295,45.2846,45.2921,168987.0
2015-08-27 13:35:00,60.6,60.61,60.56,60.6,857031.0,45.2921,45.2996,45.2622,45.2921,857031.0
2015-08-27 13:40:00,60.59,60.66,60.58,60.65,303213.0,45.2846,45.3369,45.2771,45.3295,303213.0
2015-08-27 13:45:00,60.64,60.64,60.57,60.6,273060.0,45.322,45.322,45.2697,45.2921,273060.0
2015-08-27 13:50:00,60.6,60.61,60.57,60.6,243424.0,45.2921,45.2996,45.2697,45.2921,243424.0
2015-08-27 13:55:00,60.6,60.7,60.6,60.69,261921.0,45.2921,45.3668,45.2921,45.3594,261921.0
2015-08-27 14:00:00,60.69,60.7,60.66,60.68,353570.0,45.3594,45.3668,45.3369,45.3519,353570.0
2015-08-27 14:05:00,60.68,60.69,60.63,60.63,241358.0,45.3519,45.3594,45.3145,45.3145,241358.0
2015-08-27 14:10:00,60.63,60.68,60.62,60.64,211415.0,45.3145,45.3519,45.307,45.322,211415.0
2015-08-27 14:15:00,60.65,60.65,60.5,60.54,375501.0,45.3295,45.3295,45.2174,45.2473,375501.0
2015-08-27 14:20:00,60.54,60.57,60.5,60.52,371758.0,45.2473,45.2697,45.2174,45.2323,371758.0
2015-08-27 14:25:00,60.52,60.53,60.35,60.39,391699.0,45.2323,45.2398,45.1052,45.1351,391699.0
2015-08-27 14:30:00,60.39,60.45,60.33,60.34,628997.0,45.1351,45.18,45.0903,45.0978,628997.0
2015-08-27 14:35:00,60.35,60.5,60.32,60.5,394240.0,45.1052,45.2174,45.0828,45.2174,394240.0
2015-08-27 14:40:00,60.5,60.5,60.37,60.39,330102.0,45.2174,45.2174,45.1202,45.1351,330102.0
2015-08-27 14:45:00,60.39,60.45,60.27,60.27,604110.0,45.1351,45.18,45.0455,45.0455,604110.0
2015-08-27 14:50:00,60.28,60.37,60.25,60.3,405582.0,45.0529,45.1202,45.0305,45.0679,405582.0
2015-08-27 14:55:00,60.3,60.32,60.14,60.17,741473.0,45.0679,45.0828,44.9483,44.9707,741473.0
2015-08-27 15:00:00,60.16,60.25,60.07,60.09,664400.0,44.9632,45.0305,44.896,44.9109,664400.0
2015-08-27 15:05:00,60.1,60.2,60.05,60.19,1087391.0,44.9184,44.9931,44.881,44.9857,1087391.0
2015-08-27 15:10:00,60.18,60.22,60.12,60.15,977295.0,44.9782,45.0081,44.9333,44.9558,977295.0
2015-08-27 15:15:00,60.15,60.27,60.09,60.22,699086.0,44.9558,45.0455,44.9109,45.0081,699086.0
2015-08-27 15:20:00,60.21,60.22,60.12,60.18,673096.0,45.0006,45.0081,44.9333,44.9782,673096.0
2015-08-27 15:25:00,60.19,60.41,60.15,60.39,897335.0,44.9857,45.1501,44.9558,45.1351,897335.0
2015-08-27 15:30:00,60.39,60.47,60.28,60.43,930667.0,45.1351,45.1949,45.0529,45.165,930667.0
2015-08-27 15:35:00,60.43,60.44,60.26,60.32,861425.0,45.165,45.1725,45.038,45.0828,861425.0
2015-08-27 15:40:00,60.31,60.46,60.29,60.44,1173557.0,45.0754,45.1875,45.0604,45.1725,1173557.0
2015-08-27 15:45:00,60.44,60.54,60.41,60.51,889694.0,45.1725,45.2473,45.1501,45.2248,889694.0
2015-08-27 15:50:00,60.51,60.54,60.42,60.45,1644742.0,45.2248,45.2473,45.1576,45.18,1644742.0
2015-08-27 15:55:00,60.44,60.55,60.44,60.52,4712407.0,45.1725,45.2547,45.1725,45.2323,4712407.0
2015-08-28 09:30:00,60.11,60.24,60.08,60.21,931944.0,44.9259,45.023,44.9035,45.0006,931944.0
2015-08-28 09:35:00,60.21,60.26,60.15,60.25,746006.0,45.0006,45.038,44.9558,45.0305,746006.0
2015-08-28 09:40:00,60.24,60.25,60.19,60.23,606515.0,45.023,45.0305,44.9857,45.0156,606515.0
2015-08-28 09:45:00,60.23,60.23,60.13,60.14,402656.0,45.0156,45.0156,44.9408,44.9483,402656.0
2015-08-28 09:50:00,60.15,60.21,60.14,60.19,285005.0,44.9558,45.0006,44.9483,44.9857,285005.0
2015-08-28 09:55:00,60.18,60.32,60.17,60.32,432243.0,44.9782,45.0828,44.9707,45.0828,432243.0
2015-08-28 10:00:00,60.32,60.32,60.22,60.25,465005.0,45.0828,45.0828,45.0081,45.0305,465005.0
2015-08-28 10:05:00,60.26,60.26,60.14,60.16,334410.0,45.038,45.038,44.9483,44.9632,334410.0
2015-08-28 10:10:00,60.17,60.19,60.09,60.12,173143.0,44.9707,44.9857,44.9109,44.9333,173143.0
2015-08-28 10:15:00,60.12,60.2,60.12,60.16,268307.0,44.9333,44.9931,44.9333,44.9632,268307.0
2015-08-28 10:20:00,60.16,60.2,60.07,60.19,134302.0,44.9632,44.9931,44.896,44.9857,134302.0
2015-08-28 10:25:00,60.2,60.28,60.19,60.26,307590.0,44.9931,45.0529,44.9857,45.038,307590.0
2015-08-28 10:30:00,60.27,60.33,60.22,60.26,540811.0,45.0455,45.0903,45.0081,45.038,540811.0
2015-08-28 10:35:00,60.26,60.26,60.15,60.18,208233.0,45.038,45.038,44.9558,44.9782,208233.0
2015-08-28 10:40:00,60.17,60.18,60.09,60.17,259687.0,44.9707,44.9782,44.9109,44.9707,259687.0
2015-08-28 10:45:00,60.18,60.2,60.07,60.11,633443.0,44.9782,44.9931,44.896,44.9259,633443.0
2015-08-28 10:50:00,60.11,60.18,60.08,60.18,357458.0,44.9259,44.9782,44.9035,44.9782,357458.0
2015-08-28 10:55:00,60.18,60.21,60.14,60.15,437461.0,44.9782,45.0006,44.9483,44.9558,437461.0
2015-08-28 11:00:00,60.16,60.28,60.15,60.27,165522.0,44.9632,45.0529,44.9558,45.0455,165522.0
2015-08-28 11:05:00,60.27,60.32,60.25,60.27,204142.0,45.0455,45.0828,45.0305,45.0455,204142.0
2015-08-28 11:10:00,60.28,60.33,60.25,60.3,163536.0,45.0529,45.0903,45.0305,45.0679,163536.0
2015-08-28 11:15:00,60.31,60.38,60.28,60.38,109453.0,45.0754,45.1277,45.0529,45.1277,109453.0
2015-08-28 11:20:00,60.37,60.41,60.37,60.38,165373.0,45.1202,45.1501,45.1202,45.1277,165373.0
2015-08-28 11:25:00,60.39,60.47,60.38,60.41,515417.0,45.1351,45.1949,45.1277,45.1501,515417.0
2015-08-28 11:30:00,60.41,60.45,60.36,60.42,358360.0,45.1501,45.18,45.1127,45.1576,358360.0
2015-08-28 11:35:00,60.43,60.49,60.38,60.45,228006.0,45.165,45.2099,45.1277,45.18,228006.0
2015-08-28 11:40:00,60.46,60.46,60.33,60.35,197298.0,45.1875,45.1875,45.0903,45.1052,197298.0
2015-08-28 11:45:00,60.34,60.35,60.29,60.33,560657.0,45.0978,45.1052,45.0604,45.0903,560657.0
2015-08-28 11:50:00,60.33,60.38,60.26,60.27,491346.0,45.0903,45.1277,45.038,45.0455,491346.0
2015-08-28 11:55:00,60.26,60.28,60.19,60.26,245088.0,45.038,45.0529,44.9857,45.038,245088.0
2015-08-28 12:00:00,60.27,60.29,60.22,60.26,159950.0,45.0455,45.0604,45.0081,45.038,159950.0
2015-08-28 12:05:00,60.25,60.33,60.24,60.28,160213.0,45.0305,45.0903,45.023,45.0529,160213.0
2015-08-28 12:10:00,60.28,60.36,60.24,60.34,185844.0,45.0529,45.1127,45.023,45.0978,185844.0
2015-08-28 12:15:00,60.33,60.38,60.32,60.36,188429.0,45.0903,45.1277,45.0828,45.1127,188429.0
2015-08-28 12:20:00,60.36,60.38,60.3,60.34,164331.0,45.1127,45.1277,45.0679,45.0978,164331.0
2015-08-28 12:25:00,60.34,60.35,60.29,60.33,201787.0,45.0978,45.1052,45.0604,45.0903,201787.0
2015-08-28 12:30:00,60.34,60.42,60.33,60.41,216745.0,45.0978,45.1576,45.0903,45.1501,216745.0
2015-08-28 12:35:00,60.41,60.44,60.36,60.37,216518.0,45.1501,45.1725,45.1127,45.1202,216518.0
2015-08-28 12:40:00,60.37,60.43,60.36,60.41,220996.0,45.1202,45.165,45.1127,45.1501,220996.0
2015-08-28 12:45:00,60.41,60.42,60.36,60.4,175274.0,45.1501,45.1576,45.1127,45.1426,175274.0
2015-08-28 12:50:00,60.4,60.44,60.39,60.43,153062.0,45.1426,45.1725,45.1351,45.165,153062.0
2015-08-28 12:55:00,60.43,60.5,60.42,60.49,242258.0,45.165,45.2174,45.1576,45.2099,242258.0
2015-08-28 13:00:00,60.49,60.5,60.43,60.47,173697.0,45.2099,45.2174,45.165,45.1949,173697.0
2015-08-28 13:05:00,60.47,60.53,60.46,60.52,185559.0,45.1949,45.2398,45.1875,45.2323,185559.0
2015-08-28 13:10:00,60.51,60.54,60.5,60.52,162680.0,45.2248,45.2473,45.2174,45.2323,162680.0
2015-08-28 13:15:00,60.52,60.53,60.5,60.52,96963.0,45.2323,45.2398,45.2174,45.2323,96963.0
2015-08-28 13:20:00,60.51,60.52,60.48,60.51,84404.0,45.2248,45.2323,45.2024,45.2248,84404.0
2015-08-28 13:25:00,60.5,60.5,60.4,60.41,125348.0,45.2174,45.2174,45.1426,45.1501,125348.0
2015-08-28 13:30:00,60.4,60.44,60.39,60.41,75987.0,45.1426,45.1725,45.1351,45.1501,75987.0
2015-08-28 13:35:00,60.41,60.41,60.31,60.33,384670.0,45.1501,45.1501,45.0754,45.0903,384670.0
2015-08-28 13:40:00,60.33,60.37,60.29,60.36,139285.0,45.0903,45.1202,45.0604,45.1127,139285.0
2015-08-28 13:45:00,60.35,60.43,60.34,60.41,203335.0,45.1052,45.165,45.0978,45.1501,203335.0
2015-08-28 13:50:00,60.41,60.47,60.4,60.44,161320.0,45.1501,45.1949,45.1426,45.1725,161320.0
2015-08-28 13:55:00,60.43,60.44,60.39,60.41,261608.0,45.165,45.1725,45.1351,45.1501,261608.0
2015-08-28 14:00:00,60.41,60.51,60.4,60.45,216164.0,45.1501,45.2248,45.1426,45.18,216164.0
2015-08-28 14:05:00,60.45,60.49,60.44,60.48,171266.0,45.18,45.2099,45.1725,45.2024,171266.0
2015-08-28 14:10:00,60.48,60.49,60.38,60.41,200770.0,45.2024,45.2099,45.1277,45.1501,200770.0
2015-08-28 14:15:00,60.41,60.43,60.36,60.37,221341.0,45.1501,45.165,45.1127,45.1202,221341.0
2015-08-28 14:20:00,60.38,60.44,60.38,60.39,183057.0,45.1277,45.1725,45.1277,45.1351,183057.0
2015-08-28 14:25:00,60.4,60.41,60.35,60.4,176809.0,45.1426,45.1501,45.1052,45.1426,176809.0
2015-08-28 14:30:00,60.41,60.44,60.37,60.38,136350.0,45.1501,45.1725,45.1202,45.1277,136350.0
2015-08-28 14:35:00,60.37,60.41,60.32,60.4,588356.0,45.1202,45.1501,45.0828,45.1426,588356.0
2015-08-28 14:40:00,60.4,60.41,60.37,60.4,175524.0,45.1426,45.1501,45.1202,45.1426,175524.0
2015-08-28 14:45:00,60.39,60.5,60.39,60.47,256131.0,45.1351,45.2174,45.1351,45.1949,256131.0
2015-08-28 14:50:00,60.47,60.49,60.4,60.42,133463.0,45.1949,45.2099,45.1426,45.1576,133463.0
2015-08-28 14:55:00,60.43,60.48,60.42,60.47,146889.0,45.165,45.2024,45.1576,45.1949,146889.0
2015-08-28 15:00:00,60.48,60.48,60.39,60.46,158690.0,45.2024,45.2024,45.1351,45.1875,158690.0
2015-08-28 15:05:00,60.46,60.48,60.42,60.46,243672.0,45.1875,45.2024,45.1576,45.1875,243672.0
2015-08-28 15:10:00,60.45,60.46,60.41,60.43,172861.0,45.18,45.1875,45.1501,45.165,172861.0
2015-08-28 15:15:00,60.43,60.46,60.39,60.42,127100.0,45.165,45.1875,45.1351,45.1576,127100.0
2015-08-28 15:20:00,60.41,60.43,60.32,60.34,263774.0,45.1501,45.165,45.0828,45.0978,263774.0
2015-08-28 15:25:00,60.35,60.4,60.32,60.37,220216.0,45.1052,45.1426,45.0828,45.1202,220216.0
2015-08-28 15:30:00,60.37,60.39,60.34,60.35,153874.0,45.1202,45.1351,45.0978,45.1052,153874.0
2015-08-28 15:35:00,60.35,60.38,60.3,60.34,278952.0,45.1052,45.1277,45.0679,45.0978,278952.0
2015-08-28 15:40:00,60.33,60.36,60.26,60.33,543722.0,45.0903,45.1127,45.038,45.0903,543722.0
2015-08-28 15:45:00,60.32,60.37,60.28,60.3,588773.0,45.0828,45.1202,45.0529,45.0679,588773.0
2015-08-28 15:50:00,60.3,60.45,60.3,60.39,984439.0,45.0679,45.18,45.0679,45.1351,984439.0
2015-08-28 15:55:00,60.38,60.45,60.38,60.4,1416061.0,45.1277,45.18,45.1277,45.1426,1416061.0
2015-08-31 09:30:00,60.04,60.05,59.97,60.0,698884.0,44.8736,44.881,44.8212,44.8437,698884.0
2015-08-31 09:35:00,60.01,60.05,59.94,59.96,518053.0,44.8511,44.881,44.7988,44.8138,518053.0
2015-08-31 09:40:00,59.96,59.97,59.91,59.94,278964.0,44.8138,44.8212,44.7764,44.7988,278964.0
2015-08-31 09:45:00,59.94,60.0,59.85,59.89,365929.0,44.7988,44.8437,44.7315,44.7614,365929.0
2015-08-31 09:50:00,59.88,59.98,59.87,59.96,455853.0,44.754,44.8287,44.7465,44.8138,455853.0
2015-08-31 09:55:00,59.96,59.98,59.88,59.9,207545.0,44.8138,44.8287,44.754,44.7689,207545.0
2015-08-31 10:00:00,59.9,59.92,59.8,59.82,401352.0,44.7689,44.7839,44.6942,44.7091,401352.0
2015-08-31 10:05:00,59.82,59.9,59.8,59.85,190346.0,44.7091,44.7689,44.6942,44.7315,190346.0
2015-08-31 10:10:00,59.85,59.88,59.83,59.86,258317.0,44.7315,44.754,44.7166,44.739,258317.0
2015-08-31 10:15:00,59.85,59.91,59.82,59.9,195554.0,44.7315,44.7764,44.7091,44.7689,195554.0
2015-08-31 10:20:00,59.9,59.92,59.87,59.91,375521.0,44.7689,44.7839,44.7465,44.7764,375521.0
2015-08-31 10:25:00,59.91,59.95,59.88,59.94,279406.0,44.7764,44.8063,44.754,44.7988,279406.0
2015-08-31 10:30:00,59.94,59.95,59.9,59.91,258563.0,44.7988,44.8063,44.7689,44.7764,258563.0
2015-08-31 10:35:00,59.91,60.01,59.9,60.01,251623.0,44.7764,44.8511,44.7689,44.8511,251623.0
2015-08-31 10:40:00,60.01,60.01,59.96,59.96,204841.0,44.8511,44.8511,44.8138,44.8138,204841.0
2015-08-31 10:45:00,59.96,59.97,59.9,59.91,409177.0,44.8138,44.8212,44.7689,44.7764,409177.0
2015-08-31 10:50:00,59.91,59.92,59.85,59.91,272290.0,44.7764,44.7839,44.7315,44.7764,272290.0
2015-08-31 10:55:00,59.92,59.92,59.84,59.85,193510.0,44.7839,44.7839,44.7241,44.7315,193510.0
2015-08-31 11:00:00,59.85,59.86,59.78,59.83,204976.0,44.7315,44.739,44.6792,44.7166,204976.0
2015-08-31 11:05:00,59.82,59.85,59.78,59.82,462381.0,44.7091,44.7315,44.6792,44.7091,462381.0
2015-08-31 11:10:00,59.83,59.84,59.76,59.8,196987.0,44.7166,44.7241,44.6643,44.6942,196987.0
2015-08-31 11:15:00,59.8,59.88,59.8,59.84,212619.0,44.6942,44.754,44.6942,44.7241,212619.0
2015-08-31 11:20:00,59.83,59.86,59.81,59.85,246865.0,44.7166,44.739,44.7017,44.7315,246865.0
2015-08-31 11:25:00,59.85,60.05,59.84,60.04,1177998.0,44.7315,44.881,44.7241,44.8736,1177998.0
2015-08-31 11:30:00,60.04,60.06,59.96,60.06,764629.0,44.8736,44.8885,44.8138,44.8885,764629.0
2015-08-31 11:35:00,60.05,60.1,60.01,60.1,290834.0,44.881,44.9184,44.8511,44.9184,290834.0
2015-08-31 11:40:00,60.1,60.27,60.1,60.23,449285.0,44.9184,45.0455,44.9184,45.0156,449285.0
2015-08-31 11:45:00,60.23,60.24,60.17,60.18,286904.0,45.0156,45.023,44.9707,44.9782,286904.0
2015-08-31 11:50:00,60.18,60.19,60.08,60.11,1826705.0,44.9782,44.9857,44.9035,44.9259,1826705.0
2015-08-31 11:55:00,60.11,60.12,60.03,60.07,472235.0,44.9259,44.9333,44.8661,44.896,472235.0
2015-08-31 12:00:00,60.08,60.12,60.08,60.12,163334.0,44.9035,44.9333,44.9035,44.9333,163334.0
2015-08-31 12:05:00,60.13,60.14,60.06,60.07,334277.0,44.9408,44.9483,44.8885,44.896,334277.0
2015-08-31 12:10:00,60.06,60.08,60.04,60.06,228511.0,44.8885,44.9035,44.8736,44.8885,228511.0
2015-08-31 12:15:00,60.06,60.11,60.05,60.11,242085.0,44.8885,44.9259,44.881,44.9259,242085.0
2015-08-31 12:20:00,60.1,60.13,60.08,60.11,225419.0,44.9184,44.9408,44.9035,44.9259,225419.0
2015-08-31 12:25:00,60.12,60.16,60.11,60.13,464322.0,44.9333,44.9632,44.9259,44.9408,464322.0
2015-08-31 12:30:00,60.12,60.16,60.1,60.11,152567.0,44.9333,44.9632,44.9184,44.9259,152567.0
2015-08-31 12:35:00,60.1,60.16,60.09,60.15,160043.0,44.9184,44.9632,44.9109,44.9558,160043.0
2015-08-31 12:40:00,60.15,60.15,60.1,60.12,193528.0,44.9558,44.9558,44.9184,44.9333,193528.0
2015-08-31 12:45:00,60.12,60.15,60.1,60.12,163022.0,44.9333,44.9558,44.9184,44.9333,163022.0
2015-08-31 12:50:00,60.13,60.15,60.09,60.15,78606.0,44.9408,44.9558,44.9109,44.9558,78606.0
2015-08-31 12:55:00,60.15,60.16,60.05,60.05,178764.0,44.9558,44.9632,44.881,44.881,178764.0
2015-08-31 13:00:00,60.05,60.08,60.05,60.06,213954.0,44.881,44.9035,44.881,44.8885,213954.0
2015-08-31 13:05:00,60.05,60.1,60.05,60.09,177018.0,44.881,44.9184,44.881,44.9109,177018.0
2015-08-31 13:10:00,60.08,60.1,60.05,60.09,153359.0,44.9035,44.9184,44.881,44.9109,153359.0
2015-08-31 13:15:00,60.09,60.12,60.08,60.11,123165.0,44.9109,44.9333,44.9035,44.9259,123165.0
2015-08-31 13:20:00,60.1,60.11,60.03,60.06,192055.0,44.9184,44.9259,44.8661,44.8885,192055.0
2015-08-31 13:25:00,60.06,60.09,60.05,60.05,98833.0,44.8885,44.9109,44.881,44.881,98833.0
2015-08-31 13:30:00,60.06,60.08,59.99,60.01,445561.0,44.8885,44.9035,44.8362,44.8511,445561.0
2015-08-31 13:35:00,60.01,60.04,60.0,60.04,306854.0,44.8511,44.8736,44.8437,44.8736,306854.0
2015-08-31 13:40:00,60.03,60.07,60.01,60.05,237874.0,44.8661,44.896,44.8511,44.881,237874.0
2015-08-31 13:45:00,60.06,60.06,60.02,60.02,165477.0,44.8885,44.8885,44.8586,44.8586,165477.0
2015-08-31 13:50:00,60.02,60.05,60.0,60.04,381191.0,44.8586,44.881,44.8437,44.8736,381191.0
2015-08-31 13:55:00,60.04,60.04,60.0,60.03,153488.0,44.8736,44.8736,44.8437,44.8661,153488.0
2015-08-31 14:00:00,60.03,60.08,60.03,60.05,391459.0,44.8661,44.9035,44.8661,44.881,391459.0
2015-08-31 14:05:00,60.05,60.05,59.98,60.0,356305.0,44.881,44.881,44.8287,44.8437,356305.0
2015-08-31 14:10:00,60.0,60.0,59.95,59.96,243093.0,44.8437,44.8437,44.8063,44.8138,243093.0
2015-08-31 14:15:00,59.96,59.96,59.93,59.93,266001.0,44.8138,44.8138,44.7913,44.7913,266001.0
2015-08-31 14:20:00,59.93,59.98,59.93,59.98,415443.0,44.7913,44.8287,44.7913,44.8287,415443.0
2015-08-31 14:25:00,59.98,60.01,59.95,59.97,509382.0,44.8287,44.8511,44.8063,44.8212,509382.0
2015-08-31 14:30:00,59.98,60.02,59.94,60.0,321904.0,44.8287,44.8586,44.7988,44.8437,321904.0
2015-08-31 14:35:00,60.0,60.01,59.94,59.94,403173.0,44.8437,44.8511,44.7988,44.7988,403173.0
2015-08-31 14:40:00,59.95,60.0,59.94,59.97,270995.0,44.8063,44.8437,44.7988,44.8212,270995.0
2015-08-31 14:45:00,59.98,59.98,59.92,59.93,303140.0,44.8287,44.8287,44.7839,44.7913,303140.0
2015-08-31 14:50:00,59.92,59.93,59.89,59.9,520683.0,44.7839,44.7913,44.7614,44.7689,520683.0
2015-08-31 14:55:00,59.9,59.95,59.89,59.94,153243.0,44.7689,44.8063,44.7614,44.7988,153243.0
2015-08-31 15:00:00,59.95,60.0,59.93,59.98,324839.0,44.8063,44.8437,44.7913,44.8287,324839.0
2015-08-31 15:05:00,59.98,60.03,59.97,60.02,476680.0,44.8287,44.8661,44.8212,44.8586,476680.0
2015-08-31 15:10:00,60.02,60.02,59.99,59.99,367818.0,44.8586,44.8586,44.8362,44.8362,367818.0
2015-08-31 15:15:00,59.99,60.0,59.9,59.91,1555202.0,44.8362,44.8437,44.7689,44.7764,1555202.0
2015-08-31 15:20:00,59.91,59.97,59.89,59.95,264876.0,44.7764,44.8212,44.7614,44.8063,264876.0
2015-08-31 15:25:00,59.95,59.96,59.89,59.9,371491.0,44.8063,44.8138,44.7614,44.7689,371491.0
2015-08-31 15:30:00,59.9,60.01,59.9,59.97,643516.0,44.7689,44.8511,44.7689,44.8212,643516.0
2015-08-31 15:35:00,59.97,60.02,59.94,59.95,1134514.0,44.8212,44.8586,44.7988,44.8063,1134514.0
2015-08-31 15:40:00,59.95,60.03,59.95,60.02,531472.0,44.8063,44.8661,44.8063,44.8586,531472.0
2015-08-31 15:45:00,60.02,60.06,60.0,60.02,903998.0,44.8586,44.8885,44.8437,44.8586,903998.0
2015-08-31 15:50:00,60.02,60.03,59.99,60.0,879294.0,44.8586,44.8661,44.8362,44.8437,879294.0
2015-08-31 15:55:00,60.0,60.04,59.94,59.94,2748147.0,44.8437,44.8736,44.7988,44.7988,2748147.0
2015-09-01 09:30:00,58.25,58.42,58.22,58.33,2417555.0,43.5357,43.6628,43.5133,43.5955,2417555.0
2015-09-01 09:35:00,58.32,58.5,58.31,58.49,804639.0,43.588,43.7226,43.5806,43.7151,804639.0
2015-09-01 09:40:00,58.48,58.49,58.35,58.42,548252.0,43.7076,43.7151,43.6105,43.6628,548252.0
2015-09-01 09:45:00,58.43,58.57,58.42,58.45,1060519.0,43.6702,43.7749,43.6628,43.6852,1060519.0
2015-09-01 09:50:00,58.44,58.49,58.36,58.4,374855.0,43.6777,43.7151,43.6179,43.6478,374855.0
2015-09-01 09:55:00,58.41,58.43,58.28,58.3,696488.0,43.6553,43.6702,43.5581,43.5731,696488.0
2015-09-01 10:00:00,58.31,58.34,58.21,58.23,946051.0,43.5806,43.603,43.5058,43.5208,946051.0
2015-09-01 10:05:00,58.22,58.28,58.17,58.23,591982.0,43.5133,43.5581,43.4759,43.5208,591982.0
2015-09-01 10:10:00,58.23,58.26,58.14,58.17,554460.0,43.5208,43.5432,43.4535,43.4759,554460.0
2015-09-01 10:15:00,58.16,58.29,58.16,58.21,932301.0,43.4685,43.5656,43.4685,43.5058,932301.0
2015-09-01 10:20:00,58.22,58.24,58.16,58.22,349688.0,43.5133,43.5282,43.4685,43.5133,349688.0
2015-09-01 10:25:00,58.22,58.31,58.22,58.29,252041.0,43.5133,43.5806,43.5133,43.5656,252041.0
2015-09-01 10:30:00,58.28,58.3,58.21,58.3,290559.0,43.5581,43.5731,43.5058,43.5731,290559.0
2015-09-01 10:35:00,58.3,58.39,58.28,58.33,434836.0,43.5731,43.6404,43.5581,43.5955,434836.0
2015-09-01 10:40:00,58.33,58.35,58.2,58.21,215594.0,43.5955,43.6105,43.4983,43.5058,215594.0
2015-09-01 10:45:00,58.21,58.23,58.14,58.19,258410.0,43.5058,43.5208,43.4535,43.4909,258410.0
2015-09-01 10:50:00,58.18,58.19,58.08,58.11,204940.0,43.4834,43.4909,43.4087,43.4311,204940.0
2015-09-01 10:55:00,58.11,58.18,58.06,58.18,231820.0,43.4311,43.4834,43.3937,43.4834,231820.0
2015-09-01 11:00:00,58.18,58.23,58.14,58.2,172832.0,43.4834,43.5208,43.4535,43.4983,172832.0
2015-09-01 11:05:00,58.2,58.27,58.19,58.26,161979.0,43.4983,43.5507,43.4909,43.5432,161979.0
2015-09-01 11:10:00,58.25,58.34,58.25,58.3,359622.0,43.5357,43.603,43.5357,43.5731,359622.0
2015-09-01 11:15:00,58.31,58.41,58.27,58.36,313176.0,43.5806,43.6553,43.5507,43.6179,313176.0
2015-09-01 11:20:00,58.36,58.43,58.32,58.4,268310.0,43.6179,43.6702,43.588,43.6478,268310.0
2015-09-01 11:25:00,58.4,58.4,58.3,58.33,294836.0,43.6478,43.6478,43.5731,43.5955,294836.0
2015-09-01 11:30:00,58.34,58.41,58.31,58.38,416226.0,43.603,43.6553,43.5806,43.6329,416226.0
2015-09-01 11:35:00,58.38,58.46,58.36,58.41,179524.0,43.6329,43.6927,43.6179,43.6553,179524.0
2015-09-01 11:40:00,58.42,58.42,58.28,58.3,273021.0,43.6628,43.6628,43.5581,43.5731,273021.0
2015-09-01 11:45:00,58.3,58.33,58.27,58.33,354126.0,43.5731,43.5955,43.5507,43.5955,354126.0
2015-09-01 11:50:00,58.33,58.36,58.28,58.34,229852.0,43.5955,43.6179,43.5581,43.603,229852.0
2015-09-01 11:55:00,58.34,58.37,58.27,58.29,250488.0,43.603,43.6254,43.5507,43.5656,250488.0
2015-09-01 12:00:00,58.29,58.33,58.23,58.23,189132.0,43.5656,43.5955,43.5208,43.5208,189132.0
2015-09-01 12:05:00,58.23,58.25,58.19,58.23,490288.0,43.5208,43.5357,43.4909,43.5208,490288.0
2015-09-01 12:10:00,58.22,58.26,58.2,58.23,112875.0,43.5133,43.5432,43.4983,43.5208,112875.0
2015-09-01 12:15:00,58.22,58.32,58.21,58.3,233767.0,43.5133,43.588,43.5058,43.5731,233767.0
2015-09-01 12:20:00,58.3,58.32,58.24,58.27,203482.0,43.5731,43.588,43.5282,43.5507,203482.0
2015-09-01 12:25:00,58.27,58.27,58.15,58.15,176204.0,43.5507,43.5507,43.461,43.461,176204.0
2015-09-01 12:30:00,58.16,58.19,58.11,58.19,205837.0,43.4685,43.4909,43.4311,43.4909,205837.0
2015-09-01 12:35:00,58.18,58.2,58.15,58.18,228440.0,43.4834,43.4983,43.461,43.4834,228440.0
2015-09-01 12:40:00,58.18,58.19,58.06,58.14,275187.0,43.4834,43.4909,43.3937,43.4535,275187.0
2015-09-01 12:45:00,58.14,58.14,58.05,58.06,354016.0,43.4535,43.4535,43.3862,43.3937,354016.0
2015-09-01 12:50:00,58.06,58.08,58.01,58.07,265657.0,43.3937,43.4087,43.3563,43.4012,265657.0
2015-09-01 12:55:00,58.08,58.08,57.98,58.0,179605.0,43.4087,43.4087,43.3339,43.3489,179605.0
2015-09-01 13:00:00,58.0,58.18,58.0,58.15,259229.0,43.3489,43.4834,43.3489,43.461,259229.0
2015-09-01 13:05:00,58.15,58.16,58.04,58.07,208004.0,43.461,43.4685,43.3788,43.4012,208004.0
2015-09-01 13:10:00,58.07,58.11,58.01,58.04,293725.0,43.4012,43.4311,43.3563,43.3788,293725.0
2015-09-01 13:15:00,58.04,58.11,58.01,58.05,319270.0,43.3788,43.4311,43.3563,43.3862,319270.0
2015-09-01 13:20:00,58.06,58.09,58.03,58.07,147468.0,43.3937,43.4161,43.3713,43.4012,147468.0
2015-09-01 13:25:00,58.07,58.16,58.04,58.12,431560.0,43.4012,43.4685,43.3788,43.4386,431560.0
2015-09-01 13:30:00,58.11,58.19,58.1,58.14,260713.0,43.4311,43.4909,43.4236,43.4535,260713.0
2015-09-01 13:35:00,58.15,58.19,58.08,58.1,1121805.0,43.461,43.4909,43.4087,43.4236,1121805.0
2015-09-01 13:40:00,58.11,58.18,58.06,58.16,299403.0,43.4311,43.4834,43.3937,43.4685,299403.0
2015-09-01 13:45:00,58.17,58.21,58.15,58.2,163074.0,43.4759,43.5058,43.461,43.4983,163074.0
2015-09-01 13:50:00,58.2,58.23,58.17,58.22,200292.0,43.4983,43.5208,43.4759,43.5133,200292.0
2015-09-01 13:55:00,58.22,58.22,58.18,58.22,445557.0,43.5133,43.5133,43.4834,43.5133,445557.0
2015-09-01 14:00:00,58.21,58.21,58.12,58.19,331303.0,43.5058,43.5058,43.4386,43.4909,331303.0
2015-09-01 14:05:00,58.19,58.21,58.16,58.17,333562.0,43.4909,43.5058,43.4685,43.4759,333562.0
2015-09-01 14:10:00,58.16,58.2,58.13,58.19,125174.0,43.4685,43.4983,43.446,43.4909,125174.0
2015-09-01 14:15:00,58.18,58.19,58.08,58.09,199889.0,43.4834,43.4909,43.4087,43.4161,199889.0
2015-09-01 14:20:00,58.08,58.18,58.07,58.15,309824.0,43.4087,43.4834,43.4012,43.461,309824.0
2015-09-01 14:25:00,58.15,58.18,58.11,58.11,274148.0,43.461,43.4834,43.4311,43.4311,274148.0
2015-09-01 14:30:00,58.11,58.22,58.09,58.2,534995.0,43.4311,43.5133,43.4161,43.4983,534995.0
2015-09-01 14:35:00,58.19,58.26,58.16,58.25,259085.0,43.4909,43.5432,43.4685,43.5357,259085.0
2015-09-01 14:40:00,58.26,58.28,58.13,58.14,224845.0,43.5432,43.5581,43.446,43.4535,224845.0
2015-09-01 14:45:00,58.13,58.19,58.11,58.13,312559.0,43.446,43.4909,43.4311,43.446,312559.0
2015-09-01 14:50:00,58.13,58.25,58.09,58.1,324702.0,43.446,43.5357,43.4161,43.4236,324702.0
2015-09-01 14:55:00,58.1,58.17,58.07,58.09,271610.0,43.4236,43.4759,43.4012,43.4161,271610.0
2015-09-01 15:00:00,58.09,58.13,58.01,58.04,470969.0,43.4161,43.446,43.3563,43.3788,470969.0
2015-09-01 15:05:00,58.04,58.11,58.0,58.06,351544.0,43.3788,43.4311,43.3489,43.3937,351544.0
2015-09-01 15:10:00,58.05,58.12,58.01,58.09,343503.0,43.3862,43.4386,43.3563,43.4161,343503.0
2015-09-01 15:15:00,58.08,58.1,57.98,58.0,445784.0,43.4087,43.4236,43.3339,43.3489,445784.0
2015-09-01 15:20:00,57.99,58.03,57.97,58.01,257033.0,43.3414,43.3713,43.3264,43.3563,257033.0
2015-09-01 15:25:00,58.0,58.03,57.88,57.92,539893.0,43.3489,43.3713,43.2592,43.2891,539893.0
2015-09-01 15:30:00,57.9,57.97,57.89,57.94,504378.0,43.2741,43.3264,43.2667,43.304,504378.0
2015-09-01 15:35:00,57.93,57.95,57.86,57.89,919477.0,43.2966,43.3115,43.2442,43.2667,919477.0
2015-09-01 15:40:00,57.89,57.89,57.77,57.86,1191012.0,43.2667,43.2667,43.177,43.2442,1191012.0
2015-09-01 15:45:00,57.86,57.97,57.79,57.87,1949961.0,43.2442,43.3264,43.1919,43.2517,1949961.0
2015-09-01 15:50:00,57.86,57.98,57.85,57.9,1412128.0,43.2442,43.3339,43.2368,43.2741,1412128.0
2015-09-01 15:55:00,57.9,58.04,57.88,57.93,4322894.0,43.2741,43.3788,43.2592,43.2966,4322894.0
2015-09-02 09:30:00,58.93,58.94,58.76,58.77,1034900.0,44.0439,44.0514,43.9169,43.9244,1034900.0
2015-09-02 09:35:00,58.77,58.81,58.72,58.79,512570.0,43.9244,43.9543,43.887,43.9393,512570.0
2015-09-02 09:40:00,58.78,58.84,58.72,58.74,352698.0,43.9318,43.9767,43.887,43.9019,352698.0
2015-09-02 09:45:00,58.73,58.8,58.67,58.8,339011.0,43.8945,43.9468,43.8496,43.9468,339011.0
2015-09-02 09:50:00,58.8,58.84,58.75,58.83,184188.0,43.9468,43.9767,43.9094,43.9692,184188.0
2015-09-02 09:55:00,58.83,58.84,58.7,58.71,259008.0,43.9692,43.9767,43.872,43.8795,259008.0
2015-09-02 10:00:00,58.71,58.79,58.7,58.71,294575.0,43.8795,43.9393,43.872,43.8795,294575.0
2015-09-02 10:05:00,58.72,58.82,58.71,58.77,292345.0,43.887,43.9617,43.8795,43.9244,292345.0
2015-09-02 10:10:00,58.77,58.78,58.67,58.72,298975.0,43.9244,43.9318,43.8496,43.887,298975.0
2015-09-02 10:15:00,58.72,58.75,58.53,58.53,216172.0,43.887,43.9094,43.745,43.745,216172.0
2015-09-02 10:20:00,58.53,58.59,58.51,58.57,292538.0,43.745,43.7898,43.73,43.7749,292538.0
2015-09-02 10:25:00,58.57,58.58,58.45,58.47,202173.0,43.7749,43.7824,43.6852,43.7001,202173.0
2015-09-02 10:30:00,58.47,58.48,58.37,58.46,283019.0,43.7001,43.7076,43.6254,43.6927,283019.0
2015-09-02 10:35:00,58.46,58.53,58.44,58.46,494953.0,43.6927,43.745,43.6777,43.6927,494953.0
2015-09-02 10:40:00,58.45,58.51,58.45,58.47,271214.0,43.6852,43.73,43.6852,43.7001,271214.0
2015-09-02 10:45:00,58.46,58.47,58.25,58.31,341098.0,43.6927,43.7001,43.5357,43.5806,341098.0
2015-09-02 10:50:00,58.32,58.39,58.31,58.33,187858.0,43.588,43.6404,43.5806,43.5955,187858.0
2015-09-02 10:55:00,58.33,58.43,58.32,58.41,360649.0,43.5955,43.6702,43.588,43.6553,360649.0
2015-09-02 11:00:00,58.41,58.49,58.39,58.44,211258.0,43.6553,43.7151,43.6404,43.6777,211258.0
2015-09-02 11:05:00,58.44,58.48,58.39,58.44,92805.0,43.6777,43.7076,43.6404,43.6777,92805.0
2015-09-02 11:10:00,58.44,58.46,58.38,58.4,177873.0,43.6777,43.6927,43.6329,43.6478,177873.0
2015-09-02 11:15:00,58.4,58.51,58.36,58.47,179716.0,43.6478,43.73,43.6179,43.7001,179716.0
2015-09-02 11:20:00,58.47,58.54,58.44,58.52,138674.0,43.7001,43.7525,43.6777,43.7375,138674.0
2015-09-02 11:25:00,58.53,58.56,58.47,58.51,126347.0,43.745,43.7674,43.7001,43.73,126347.0
2015-09-02 11:30:00,58.51,58.55,58.42,58.42,294242.0,43.73,43.7599,43.6628,43.6628,294242.0
2015-09-02 11:35:00,58.42,58.42,58.32,58.36,241105.0,43.6628,43.6628,43.588,43.6179,241105.0
2015-09-02 11:40:00,58.36,58.41,58.34,58.39,93361.0,43.6179,43.6553,43.603,43.6404,93361.0
2015-09-02 11:45:00,58.39,58.41,58.3,58.31,54170.0,43.6404,43.6553,43.5731,43.5806,54170.0
2015-09-02 11:50:00,58.3,58.32,58.22,58.25,255469.0,43.5731,43.588,43.5133,43.5357,255469.0
2015-09-02 11:55:00,58.24,58.28,58.2,58.28,48762.0,43.5282,43.5581,43.4983,43.5581,48762.0
2015-09-02 12:00:00,58.27,58.31,58.24,58.27,76084.0,43.5507,43.5806,43.5282,43.5507,76084.0
2015-09-02 12:05:00,58.26,58.29,58.23,58.25,39169.0,43.5432,43.5656,43.5208,43.5357,39169.0
2015-09-02 12:10:00,58.26,58.28,58.22,58.28,73385.0,43.5432,43.5581,43.5133,43.5581,73385.0
2015-09-02 12:15:00,58.28,58.3,58.24,58.28,74725.0,43.5581,43.5731,43.5282,43.5581,74725.0
2015-09-02 12:20:00,58.28,58.34,58.27,58.33,46304.0,43.5581,43.603,43.5507,43.5955,46304.0
2015-09-02 12:25:00,58.33,58.41,58.32,58.39,77678.0,43.5955,43.6553,43.588,43.6404,77678.0
2015-09-02 12:30:00,58.38,58.43,58.38,58.39,46597.0,43.6329,43.6702,43.6329,43.6404,46597.0
2015-09-02 12:35:00,58.39,58.47,58.38,58.46,87666.0,43.6404,43.7001,43.6329,43.6927,87666.0
2015-09-02 12:40:00,58.48,58.52,58.44,58.52,151455.0,43.7076,43.7375,43.6777,43.7375,151455.0
2015-09-02 12:45:00,58.52,58.57,58.48,58.56,150571.0,43.7375,43.7749,43.7076,43.7674,150571.0
2015-09-02 12:50:00,58.55,58.55,58.47,58.49,165600.0,43.7599,43.7599,43.7001,43.7151,165600.0
2015-09-02 12:55:00,58.5,58.6,58.5,58.57,172862.0,43.7226,43.7973,43.7226,43.7749,172862.0
2015-09-02 13:00:00,58.57,58.59,58.51,58.54,172318.0,43.7749,43.7898,43.73,43.7525,172318.0
2015-09-02 13:05:00,58.55,58.57,58.51,58.54,84189.0,43.7599,43.7749,43.73,43.7525,84189.0
2015-09-02 13:10:00,58.54,58.6,58.54,58.59,51430.0,43.7525,43.7973,43.7525,43.7898,51430.0
2015-09-02 13:15:00,58.58,58.58,58.53,58.54,87967.0,43.7824,43.7824,43.745,43.7525,87967.0
2015-09-02 13:20:00,58.54,58.63,58.52,58.61,128501.0,43.7525,43.8197,43.7375,43.8048,128501.0
2015-09-02 13:25:00,58.62,58.68,58.58,58.68,95683.0,43.8123,43.8571,43.7824,43.8571,95683.0
2015-09-02 13:30:00,58.67,58.68,58.62,58.64,182724.0,43.8496,43.8571,43.8123,43.8272,182724.0
2015-09-02 13:35:00,58.65,58.67,58.58,58.6,132501.0,43.8347,43.8496,43.7824,43.7973,132501.0
2015-09-02 13:40:00,58.6,58.64,58.6,58.62,72167.0,43.7973,43.8272,43.7973,43.8123,72167.0
2015-09-02 13:45:00,58.63,58.66,58.62,58.62,80482.0,43.8197,43.8422,43.8123,43.8123,80482.0
2015-09-02 13:50:00,58.63,58.65,58.58,58.65,308768.0,43.8197,43.8347,43.7824,43.8347,308768.0
2015-09-02 13:55:00,58.64,58.66,58.62,58.63,101814.0,43.8272,43.8422,43.8123,43.8197,101814.0
2015-09-02 14:00:00,58.63,58.69,58.57,58.63,185672.0,43.8197,43.8646,43.7749,43.8197,185672.0
2015-09-02 14:05:00,58.63,58.7,58.62,58.67,222809.0,43.8197,43.872,43.8123,43.8496,222809.0
2015-09-02 14:10:00,58.67,58.77,58.67,58.7,678137.0,43.8496,43.9244,43.8496,43.872,678137.0
2015-09-02 14:15:00,58.7,58.75,58.68,58.71,374983.0,43.872,43.9094,43.8571,43.8795,374983.0
2015-09-02 14:20:00,58.71,58.73,58.69,58.72,177996.0,43.8795,43.8945,43.8646,43.887,177996.0
2015-09-02 14:25:00,58.72,58.76,58.67,58.69,185098.0,43.887,43.9169,43.8496,43.8646,185098.0
2015-09-02 14:30:00,58.7,58.7,58.63,58.67,295131.0,43.872,43.872,43.8197,43.8496,295131.0
2015-09-02 14:35:00,58.68,58.68,58.59,58.61,337063.0,43.8571,43.8571,43.7898,43.8048,337063.0
2015-09-02 14:40:00,58.62,58.63,58.52,58.54,1044032.0,43.8123,43.8197,43.7375,43.7525,1044032.0
2015-09-02 14:45:00,58.54,58.58,58.5,58.56,646619.0,43.7525,43.7824,43.7226,43.7674,646619.0
2015-09-02 14:50:00,58.55,58.64,58.55,58.61,298828.0,43.7599,43.8272,43.7599,43.8048,298828.0
2015-09-02 14:55:00,58.61,58.63,58.56,58.62,329427.0,43.8048,43.8197,43.7674,43.8123,329427.0
2015-09-02 15:00:00,58.63,58.69,58.61,58.66,258281.0,43.8197,43.8646,43.8048,43.8422,258281.0
2015-09-02 15:05:00,58.66,58.67,58.61,58.61,283238.0,43.8422,43.8496,43.8048,43.8048,283238.0
2015-09-02 15:10:00,58.62,58.65,58.56,58.57,201149.0,43.8123,43.8347,43.7674,43.7749,201149.0
2015-09-02 15:15:00,58.56,58.59,58.51,58.58,221428.0,43.7674,43.7898,43.73,43.7824,221428.0
2015-09-02 15:20:00,58.58,58.6,58.53,58.55,201035.0,43.7824,43.7973,43.745,43.7599,201035.0
2015-09-02 15:25:00,58.55,58.65,58.55,58.61,234306.0,43.7599,43.8347,43.7599,43.8048,234306.0
2015-09-02 15:30:00,58.61,58.66,58.59,58.61,257721.0,43.8048,43.8422,43.7898,43.8048,257721.0
2015-09-02 15:35:00,58.61,58.69,58.6,58.65,376797.0,43.8048,43.8646,43.7973,43.8347,376797.0
2015-09-02 15:40:00,58.65,58.66,58.62,58.66,257419.0,43.8347,43.8422,43.8123,43.8422,257419.0
2015-09-02 15:45:00,58.65,58.71,58.64,58.65,226964.0,43.8347,43.8795,43.8272,43.8347,226964.0
2015-09-02 15:50:00,58.66,58.78,58.65,58.76,559930.0,43.8422,43.9318,43.8347,43.9169,559930.0
2015-09-02 15:55:00,58.76,58.84,58.75,58.82,2283452.0,43.9169,43.9767,43.9094,43.9617,2283452.0
2015-09-03 09:30:00,59.02,59.06,58.93,59.0,769467.0,44.1112,44.1411,44.0439,44.0963,769467.0
2015-09-03 09:35:00,59.0,59.1,58.99,59.09,287164.0,44.0963,44.171,44.0888,44.1635,287164.0
2015-09-03 09:40:00,59.1,59.16,59.06,59.09,325290.0,44.171,44.2158,44.1411,44.1635,325290.0
2015-09-03 09:45:00,59.1,59.16,59.07,59.1,164971.0,44.171,44.2158,44.1486,44.171,164971.0
2015-09-03 09:50:00,59.11,59.17,59.11,59.14,111846.0,44.1785,44.2233,44.1785,44.2009,111846.0
2015-09-03 09:55:00,59.14,59.17,59.09,59.1,250735.0,44.2009,44.2233,44.1635,44.171,250735.0
2015-09-03 10:00:00,59.1,59.11,59.03,59.06,565620.0,44.171,44.1785,44.1187,44.1411,565620.0
2015-09-03 10:05:00,59.08,59.23,59.07,59.22,356642.0,44.1561,44.2682,44.1486,44.2607,356642.0
2015-09-03 10:10:00,59.23,59.27,59.18,59.25,149634.0,44.2682,44.2981,44.2308,44.2831,149634.0
2015-09-03 10:15:00,59.25,59.34,59.25,59.34,176402.0,44.2831,44.3504,44.2831,44.3504,176402.0
2015-09-03 10:20:00,59.34,59.38,59.33,59.36,189824.0,44.3504,44.3803,44.3429,44.3653,189824.0
2015-09-03 10:25:00,59.37,59.41,59.35,59.37,115193.0,44.3728,44.4027,44.3579,44.3728,115193.0
2015-09-03 10:30:00,59.36,59.38,59.25,59.28,461964.0,44.3653,44.3803,44.2831,44.3055,461964.0
2015-09-03 10:35:00,59.27,59.32,59.26,59.3,265493.0,44.2981,44.3354,44.2906,44.3205,265493.0
2015-09-03 10:40:00,59.3,59.34,59.28,59.29,288597.0,44.3205,44.3504,44.3055,44.313,288597.0
2015-09-03 10:45:00,59.3,59.3,59.21,59.27,184157.0,44.3205,44.3205,44.2532,44.2981,184157.0
2015-09-03 10:50:00,59.27,59.37,59.26,59.34,259775.0,44.2981,44.3728,44.2906,44.3504,259775.0
2015-09-03 10:55:00,59.35,59.39,59.33,59.37,247554.0,44.3579,44.3877,44.3429,44.3728,247554.0
2015-09-03 11:00:00,59.37,59.39,59.32,59.34,184972.0,44.3728,44.3877,44.3354,44.3504,184972.0
2015-09-03 11:05:00,59.33,59.37,59.29,59.33,744887.0,44.3429,44.3728,44.313,44.3429,744887.0
2015-09-03 11:10:00,59.33,59.36,59.3,59.31,402813.0,44.3429,44.3653,44.3205,44.328,402813.0
2015-09-03 11:15:00,59.32,59.33,59.28,59.32,250033.0,44.3354,44.3429,44.3055,44.3354,250033.0
2015-09-03 11:20:00,59.33,59.33,59.24,59.25,247277.0,44.3429,44.3429,44.2756,44.2831,247277.0
2015-09-03 11:25:00,59.25,59.3,59.19,59.22,951483.0,44.2831,44.3205,44.2383,44.2607,951483.0
2015-09-03 11:30:00,59.22,59.23,59.17,59.2,390266.0,44.2607,44.2682,44.2233,44.2457,390266.0
2015-09-03 11:35:00,59.19,59.22,59.11,59.12,440696.0,44.2383,44.2607,44.1785,44.186,440696.0
2015-09-03 11:40:00,59.12,59.2,59.12,59.2,241838.0,44.186,44.2457,44.186,44.2457,241838.0
2015-09-03 11:45:00,59.19,59.23,59.17,59.19,362858.0,44.2383,44.2682,44.2233,44.2383,362858.0
2015-09-03 11:50:00,59.19,59.19,59.11,59.16,230180.0,44.2383,44.2383,44.1785,44.2158,230180.0
2015-09-03 11:55:00,59.15,59.2,59.12,59.18,94576.0,44.2084,44.2457,44.186,44.2308,94576.0
2015-09-03 12:00:00,59.18,59.21,59.16,59.18,130048.0,44.2308,44.2532,44.2158,44.2308,130048.0
2015-09-03 12:05:00,59.19,59.21,59.16,59.17,113393.0,44.2383,44.2532,44.2158,44.2233,113393.0
2015-09-03 12:10:00,59.17,59.18,59.1,59.13,205564.0,44.2233,44.2308,44.171,44.1934,205564.0
2015-09-03 12:15:00,59.13,59.16,59.11,59.16,97175.0,44.1934,44.2158,44.1785,44.2158,97175.0
2015-09-03 12:20:00,59.16,59.19,59.14,59.17,142321.0,44.2158,44.2383,44.2009,44.2233,142321.0
2015-09-03 12:25:00,59.17,59.18,59.14,59.17,36541.0,44.2233,44.2308,44.2009,44.2233,36541.0
2015-09-03 12:30:00,59.17,59.18,59.08,59.11,199604.0,44.2233,44.2308,44.1561,44.1785,199604.0
2015-09-03 12:35:00,59.11,59.13,59.08,59.09,231307.0,44.1785,44.1934,44.1561,44.1635,231307.0
2015-09-03 12:40:00,59.08,59.11,59.04,59.11,146873.0,44.1561,44.1785,44.1262,44.1785,146873.0
2015-09-03 12:45:00,59.1,59.16,59.1,59.14,101892.0,44.171,44.2158,44.171,44.2009,101892.0
2015-09-03 12:50:00,59.14,59.16,59.08,59.13,229027.0,44.2009,44.2158,44.1561,44.1934,229027.0
2015-09-03 12:55:00,59.13,59.14,59.08,59.11,98945.0,44.1934,44.2009,44.1561,44.1785,98945.0
2015-09-03 13:00:00,59.1,59.11,59.06,59.06,98604.0,44.171,44.1785,44.1411,44.1411,98604.0
2015-09-03 13:05:00,59.06,59.06,58.95,58.96,149149.0,44.1411,44.1411,44.0589,44.0664,149149.0
2015-09-03 13:10:00,58.97,59.05,58.92,59.04,189231.0,44.0738,44.1336,44.0365,44.1262,189231.0
2015-09-03 13:15:00,59.03,59.09,59.02,59.09,155301.0,44.1187,44.1635,44.1112,44.1635,155301.0
2015-09-03 13:20:00,59.09,59.1,59.05,59.09,453544.0,44.1635,44.171,44.1336,44.1635,453544.0
2015-09-03 13:25:00,59.08,59.16,59.08,59.12,181128.0,44.1561,44.2158,44.1561,44.186,181128.0
2015-09-03 13:30:00,59.12,59.13,59.05,59.08,503490.0,44.186,44.1934,44.1336,44.1561,503490.0
2015-09-03 13:35:00,59.08,59.09,59.02,59.05,111073.0,44.1561,44.1635,44.1112,44.1336,111073.0
2015-09-03 13:40:00,59.04,59.05,58.98,59.04,54325.0,44.1262,44.1336,44.0813,44.1262,54325.0
2015-09-03 13:45:00,59.04,59.09,59.03,59.08,287621.0,44.1262,44.1635,44.1187,44.1561,287621.0
2015-09-03 13:50:00,59.07,59.07,58.95,59.03,221766.0,44.1486,44.1486,44.0589,44.1187,221766.0
2015-09-03 13:55:00,59.04,59.04,58.93,58.93,112979.0,44.1262,44.1262,44.0439,44.0439,112979.0
2015-09-03 14:00:00,58.93,58.94,58.87,58.93,252801.0,44.0439,44.0514,43.9991,44.0439,252801.0
2015-09-03 14:05:00,58.94,58.99,58.84,58.84,172566.0,44.0514,44.0888,43.9767,43.9767,172566.0
2015-09-03 14:10:00,58.85,58.91,58.84,58.87,117242.0,43.9842,44.029,43.9767,43.9991,117242.0
2015-09-03 14:15:00,58.87,58.93,58.86,58.92,286234.0,43.9991,44.0439,43.9916,44.0365,286234.0
2015-09-03 14:20:00,58.92,58.92,58.86,58.92,98256.0,44.0365,44.0365,43.9916,44.0365,98256.0
2015-09-03 14:25:00,58.93,59.0,58.92,59.0,201827.0,44.0439,44.0963,44.0365,44.0963,201827.0
2015-09-03 14:30:00,58.99,59.03,58.97,58.98,239570.0,44.0888,44.1187,44.0738,44.0813,239570.0
2015-09-03 14:35:00,58.98,59.08,58.95,59.07,81323.0,44.0813,44.1561,44.0589,44.1486,81323.0
2015-09-03 14:40:00,59.08,59.11,59.02,59.11,175652.0,44.1561,44.1785,44.1112,44.1785,175652.0
2015-09-03 14:45:00,59.1,59.1,59.03,59.06,138898.0,44.171,44.171,44.1187,44.1411,138898.0
2015-09-03 14:50:00,59.05,59.06,58.99,59.0,107062.0,44.1336,44.1411,44.0888,44.0963,107062.0
2015-09-03 14:55:00,59.0,59.01,58.92,58.97,208697.0,44.0963,44.1037,44.0365,44.0738,208697.0
2015-09-03 15:00:00,58.97,59.03,58.96,59.01,383647.0,44.0738,44.1187,44.0664,44.1037,383647.0
2015-09-03 15:05:00,59.01,59.04,58.93,58.94,348701.0,44.1037,44.1262,44.0439,44.0514,348701.0
2015-09-03 15:10:00,58.95,59.04,58.94,59.04,159197.0,44.0589,44.1262,44.0514,44.1262,159197.0
2015-09-03 15:15:00,59.03,59.06,58.96,58.98,121225.0,44.1187,44.1411,44.0664,44.0813,121225.0
2015-09-03 15:20:00,58.99,59.04,58.96,58.97,251398.0,44.0888,44.1262,44.0664,44.0738,251398.0
2015-09-03 15:25:00,58.96,58.97,58.9,58.94,315631.0,44.0664,44.0738,44.0215,44.0514,315631.0
2015-09-03 15:30:00,58.93,58.94,58.88,58.91,161254.0,44.0439,44.0514,44.0066,44.029,161254.0
2015-09-03 15:35:00,58.91,58.93,58.82,58.88,637181.0,44.029,44.0439,43.9617,44.0066,637181.0
2015-09-03 15:40:00,58.88,58.95,58.83,58.91,345827.0,44.0066,44.0589,43.9692,44.029,345827.0
2015-09-03 15:45:00,58.91,59.02,58.9,58.94,469804.0,44.029,44.1112,44.0215,44.0514,469804.0
2015-09-03 15:50:00,58.94,59.01,58.93,59.0,647627.0,44.0514,44.1037,44.0439,44.0963,647627.0
2015-09-03 15:55:00,59.0,59.04,58.95,58.95,1178385.0,44.0963,44.1262,44.0589,44.0589,1178385.0
2015-09-04 09:30:00,57.7,57.84,57.69,57.75,976578.0,43.1247,43.2293,43.1172,43.162,976578.0
2015-09-04 09:35:00,57.75,57.86,57.73,57.83,293525.0,43.162,43.2442,43.1471,43.2218,293525.0
2015-09-04 09:40:00,57.83,57.94,57.81,57.88,549583.0,43.2218,43.304,43.2069,43.2592,549583.0
2015-09-04 09:45:00,57.89,57.91,57.77,57.79,366732.0,43.2667,43.2816,43.177,43.1919,366732.0
2015-09-04 09:50:00,57.79,57.79,57.65,57.68,245677.0,43.1919,43.1919,43.0873,43.1097,245677.0
2015-09-04 09:55:00,57.67,57.77,57.66,57.77,256044.0,43.1022,43.177,43.0948,43.177,256044.0
2015-09-04 10:00:00,57.77,57.81,57.72,57.79,143220.0,43.177,43.2069,43.1396,43.1919,143220.0
2015-09-04 10:05:00,57.8,57.8,57.72,57.79,125777.0,43.1994,43.1994,43.1396,43.1919,125777.0
2015-09-04 10:10:00,57.8,57.81,57.75,57.77,91203.0,43.1994,43.2069,43.162,43.177,91203.0
2015-09-04 10:15:00,57.77,57.81,57.72,57.74,131092.0,43.177,43.2069,43.1396,43.1545,131092.0
2015-09-04 10:20:00,57.75,57.8,57.73,57.76,126461.0,43.162,43.1994,43.1471,43.1695,126461.0
2015-09-04 10:25:00,57.76,57.8,57.71,57.8,382535.0,43.1695,43.1994,43.1321,43.1994,382535.0
2015-09-04 10:30:00,57.79,57.88,57.78,57.83,310550.0,43.1919,43.2592,43.1844,43.2218,310550.0
2015-09-04 10:35:00,57.84,57.85,57.74,57.82,229285.0,43.2293,43.2368,43.1545,43.2143,229285.0
2015-09-04 10:40:00,57.83,57.85,57.75,57.8,154967.0,43.2218,43.2368,43.162,43.1994,154967.0
2015-09-04 10:45:00,57.79,57.79,57.71,57.72,337293.0,43.1919,43.1919,43.1321,43.1396,337293.0
2015-09-04 10:50:00,57.72,57.77,57.67,57.74,245105.0,43.1396,43.177,43.1022,43.1545,245105.0
2015-09-04 10:55:00,57.74,57.75,57.67,57.7,104904.0,43.1545,43.162,43.1022,43.1247,104904.0
2015-09-04 11:00:00,57.71,57.78,57.67,57.68,167592.0,43.1321,43.1844,43.1022,43.1097,167592.0
2015-09-04 11:05:00,57.67,57.71,57.61,57.62,682380.0,43.1022,43.1321,43.0574,43.0649,682380.0
2015-09-04 11:10:00,57.62,57.67,57.59,57.66,273508.0,43.0649,43.1022,43.0424,43.0948,273508.0
2015-09-04 11:15:00,57.66,57.72,57.65,57.69,211836.0,43.0948,43.1396,43.0873,43.1172,211836.0
2015-09-04 11:20:00,57.69,57.74,57.65,57.72,340605.0,43.1172,43.1545,43.0873,43.1396,340605.0
2015-09-04 11:25:00,57.72,57.76,57.67,57.72,287454.0,43.1396,43.1695,43.1022,43.1396,287454.0
2015-09-04 11:30:00,57.72,57.72,57.6,57.64,352290.0,43.1396,43.1396,43.0499,43.0798,352290.0
2015-09-04 11:35:00,57.63,57.67,57.59,57.64,170748.0,43.0723,43.1022,43.0424,43.0798,170748.0
2015-09-04 11:40:00,57.64,57.69,57.63,57.67,135702.0,43.0798,43.1172,43.0723,43.1022,135702.0
2015-09-04 11:45:00,57.66,57.74,57.65,57.72,173105.0,43.0948,43.1545,43.0873,43.1396,173105.0
2015-09-04 11:50:00,57.73,57.75,57.69,57.7,181624.0,43.1471,43.162,43.1172,43.1247,181624.0
2015-09-04 11:55:00,57.69,57.7,57.63,57.65,278663.0,43.1172,43.1247,43.0723,43.0873,278663.0
2015-09-04 12:00:00,57.65,57.66,57.61,57.65,565102.0,43.0873,43.0948,43.0574,43.0873,565102.0
2015-09-04 12:05:00,57.64,57.69,57.62,57.66,219222.0,43.0798,43.1172,43.0649,43.0948,219222.0
2015-09-04 12:10:00,57.67,57.68,57.59,57.62,192791.0,43.1022,43.1097,43.0424,43.0649,192791.0
2015-09-04 12:15:00,57.62,57.66,57.59,57.6,318788.0,43.0649,43.0948,43.0424,43.0499,318788.0
2015-09-04 12:20:00,57.61,57.61,57.54,57.54,178838.0,43.0574,43.0574,43.0051,43.0051,178838.0
2015-09-04 12:25:00,57.55,57.57,57.5,57.53,97781.0,43.0125,43.0275,42.9752,42.9976,97781.0
2015-09-04 12:30:00,57.52,57.56,57.47,57.56,176044.0,42.9901,43.02,42.9528,43.02,176044.0
2015-09-04 12:35:00,57.55,57.57,57.52,57.56,121318.0,43.0125,43.0275,42.9901,43.02,121318.0
2015-09-04 12:40:00,57.55,57.55,57.5,57.51,132258.0,43.0125,43.0125,42.9752,42.9826,132258.0
2015-09-04 12:45:00,57.51,57.57,57.48,57.56,324074.0,42.9826,43.0275,42.9602,43.02,324074.0
2015-09-04 12:50:00,57.55,57.6,57.54,57.55,122613.0,43.0125,43.0499,43.0051,43.0125,122613.0
2015-09-04 12:55:00,57.55,57.56,57.51,57.52,76676.0,43.0125,43.02,42.9826,42.9901,76676.0
2015-09-04 13:00:00,57.52,57.58,57.47,57.55,319894.0,42.9901,43.035,42.9528,43.0125,319894.0
2015-09-04 13:05:00,57.55,57.6,57.53,57.55,96933.0,43.0125,43.0499,42.9976,43.0125,96933.0
2015-09-04 13:10:00,57.55,57.6,57.49,57.5,168059.0,43.0125,43.0499,42.9677,42.9752,168059.0
2015-09-04 13:15:00,57.49,57.53,57.47,57.47,137212.0,42.9677,42.9976,42.9528,42.9528,137212.0
2015-09-04 13:20:00,57.47,57.48,57.41,57.44,216313.0,42.9528,42.9602,42.9079,42.9303,216313.0
2015-09-04 13:25:00,57.43,57.48,57.42,57.47,137897.0,42.9229,42.9602,42.9154,42.9528,137897.0
2015-09-04 13:30:00,57.46,57.54,57.44,57.54,148954.0,42.9453,43.0051,42.9303,43.0051,148954.0
2015-09-04 13:35:00,57.54,57.57,57.5,57.55,65276.0,43.0051,43.0275,42.9752,43.0125,65276.0
2015-09-04 13:40:00,57.55,57.56,57.46,57.47,89384.0,43.0125,43.02,42.9453,42.9528,89384.0
2015-09-04 13:45:00,57.47,57.52,57.47,57.48,68057.0,42.9528,42.9901,42.9528,42.9602,68057.0
2015-09-04 13:50:00,57.48,57.54,57.48,57.51,127451.0,42.9602,43.0051,42.9602,42.9826,127451.0
2015-09-04 13:55:00,57.5,57.52,57.47,57.49,171182.0,42.9752,42.9901,42.9528,42.9677,171182.0
2015-09-04 14:00:00,57.49,57.51,57.44,57.45,444917.0,42.9677,42.9826,42.9303,42.9378,444917.0
2015-09-04 14:05:00,57.45,57.45,57.38,57.4,1326596.0,42.9378,42.9378,42.8855,42.9004,1326596.0
2015-09-04 14:10:00,57.4,57.45,57.4,57.44,102559.0,42.9004,42.9378,42.9004,42.9303,102559.0
2015-09-04 14:15:00,57.43,57.44,57.39,57.41,160927.0,42.9229,42.9303,42.893,42.9079,160927.0
2015-09-04 14:20:00,57.41,57.42,57.35,57.35,255800.0,42.9079,42.9154,42.8631,42.8631,255800.0
2015-09-04 14:25:00,57.35,57.41,57.34,57.39,147942.0,42.8631,42.9079,42.8556,42.893,147942.0
2015-09-04 14:30:00,57.39,57.4,57.35,57.37,187699.0,42.893,42.9004,42.8631,42.878,187699.0
2015-09-04 14:35:00,57.36,57.37,57.34,57.37,131893.0,42.8705,42.878,42.8556,42.878,131893.0
2015-09-04 14:40:00,57.37,57.47,57.36,57.46,155340.0,42.878,42.9528,42.8705,42.9453,155340.0
2015-09-04 14:45:00,57.46,57.51,57.44,57.48,147138.0,42.9453,42.9826,42.9303,42.9602,147138.0
2015-09-04 14:50:00,57.48,57.5,57.44,57.46,164920.0,42.9602,42.9752,42.9303,42.9453,164920.0
2015-09-04 14:55:00,57.47,57.53,57.43,57.53,334287.0,42.9528,42.9976,42.9229,42.9976,334287.0
2015-09-04 15:00:00,57.53,57.57,57.51,57.52,290353.0,42.9976,43.0275,42.9826,42.9901,290353.0
2015-09-04 15:05:00,57.52,57.6,57.51,57.54,191751.0,42.9901,43.0499,42.9826,43.0051,191751.0
2015-09-04 15:10:00,57.55,57.56,57.48,57.5,203419.0,43.0125,43.02,42.9602,42.9752,203419.0
2015-09-04 15:15:00,57.5,57.56,57.47,57.56,400382.0,42.9752,43.02,42.9528,43.02,400382.0
2015-09-04 15:20:00,57.55,57.56,57.5,57.52,258247.0,43.0125,43.02,42.9752,42.9901,258247.0
2015-09-04 15:25:00,57.52,57.59,57.5,57.59,363614.0,42.9901,43.0424,42.9752,43.0424,363614.0
2015-09-04 15:30:00,57.59,57.69,57.56,57.65,488346.0,43.0424,43.1172,43.02,43.0873,488346.0
2015-09-04 15:35:00,57.65,57.73,57.64,57.66,300365.0,43.0873,43.1471,43.0798,43.0948,300365.0
2015-09-04 15:40:00,57.65,57.74,57.64,57.66,227425.0,43.0873,43.1545,43.0798,43.0948,227425.0
2015-09-04 15:45:00,57.66,57.81,57.65,57.8,872650.0,43.0948,43.2069,43.0873,43.1994,872650.0
2015-09-04 15:50:00,57.8,57.81,57.7,57.77,731152.0,43.1994,43.2069,43.1247,43.177,731152.0
2015-09-04 15:55:00,57.77,57.8,57.6,57.6,1473341.0,43.177,43.1994,43.0499,43.0499,1473341.0
2015-09-08 09:30:00,59.07,59.09,59.03,59.06,500202.0,44.1486,44.1635,44.1187,44.1411,500202.0
2015-09-08 09:35:00,59.06,59.13,59.01,59.05,588665.0,44.1411,44.1934,44.1037,44.1336,588665.0
2015-09-08 09:40:00,59.05,59.13,59.03,59.13,679842.0,44.1336,44.1934,44.1187,44.1934,679842.0
2015-09-08 09:45:00,59.13,59.16,59.09,59.15,151546.0,44.1934,44.2158,44.1635,44.2084,151546.0
2015-09-08 09:50:00,59.16,59.18,59.09,59.11,258351.0,44.2158,44.2308,44.1635,44.1785,258351.0
2015-09-08 09:55:00,59.1,59.11,59.03,59.05,189615.0,44.171,44.1785,44.1187,44.1336,189615.0
2015-09-08 10:00:00,59.06,59.07,58.99,59.05,176053.0,44.1411,44.1486,44.0888,44.1336,176053.0
2015-09-08 10:05:00,59.04,59.06,58.97,58.98,189687.0,44.1262,44.1411,44.0738,44.0813,189687.0
2015-09-08 10:10:00,58.98,59.02,58.97,59.0,518703.0,44.0813,44.1112,44.0738,44.0963,518703.0
2015-09-08 10:15:00,58.99,59.02,58.96,59.02,127609.0,44.0888,44.1112,44.0664,44.1112,127609.0
2015-09-08 10:20:00,59.01,59.03,58.96,59.0,209155.0,44.1037,44.1187,44.0664,44.0963,209155.0
2015-09-08 10:25:00,59.0,59.03,58.97,59.02,111013.0,44.0963,44.1187,44.0738,44.1112,111013.0
2015-09-08 10:30:00,59.03,59.06,59.0,59.0,335387.0,44.1187,44.1411,44.0963,44.0963,335387.0
2015-09-08 10:35:00,59.0,59.01,58.96,58.96,127571.0,44.0963,44.1037,44.0664,44.0664,127571.0
2015-09-08 10:40:00,58.96,58.97,58.9,58.92,296911.0,44.0664,44.0738,44.0215,44.0365,296911.0
2015-09-08 10:45:00,58.92,58.93,58.88,58.91,117513.0,44.0365,44.0439,44.0066,44.029,117513.0
2015-09-08 10:50:00,58.91,58.93,58.89,58.91,76123.0,44.029,44.0439,44.0141,44.029,76123.0
2015-09-08 10:55:00,58.92,58.97,58.87,58.96,131287.0,44.0365,44.0738,43.9991,44.0664,131287.0
2015-09-08 11:00:00,58.95,58.98,58.92,58.93,142132.0,44.0589,44.0813,44.0365,44.0439,142132.0
2015-09-08 11:05:00,58.92,58.94,58.87,58.92,231720.0,44.0365,44.0514,43.9991,44.0365,231720.0
2015-09-08 11:10:00,58.92,58.97,58.92,58.92,107859.0,44.0365,44.0738,44.0365,44.0365,107859.0
2015-09-08 11:15:00,58.93,59.0,58.92,58.98,262792.0,44.0439,44.0963,44.0365,44.0813,262792.0
2015-09-08 11:20:00,58.98,59.02,58.94,59.02,506317.0,44.0813,44.1112,44.0514,44.1112,506317.0
2015-09-08 11:25:00,59.01,59.03,58.98,59.0,337709.0,44.1037,44.1187,44.0813,44.0963,337709.0
2015-09-08 11:30:00,59.0,59.0,58.94,58.97,223242.0,44.0963,44.0963,44.0514,44.0738,223242.0
2015-09-08 11:35:00,58.96,58.97,58.9,58.91,193043.0,44.0664,44.0738,44.0215,44.029,193043.0
2015-09-08 11:40:00,58.91,58.97,58.9,58.96,76376.0,44.029,44.0738,44.0215,44.0664,76376.0
2015-09-08 11:45:00,58.96,58.97,58.93,58.94,212747.0,44.0664,44.0738,44.0439,44.0514,212747.0
2015-09-08 11:50:00,58.94,58.96,58.89,58.9,103397.0,44.0514,44.0664,44.0141,44.0215,103397.0
2015-09-08 11:55:00,58.89,58.91,58.88,58.9,80113.0,44.0141,44.029,44.0066,44.0215,80113.0
2015-09-08 12:00:00,58.91,58.91,58.86,58.91,135511.0,44.029,44.029,43.9916,44.029,135511.0
2015-09-08 12:05:00,58.91,58.95,58.9,58.95,270022.0,44.029,44.0589,44.0215,44.0589,270022.0
2015-09-08 12:10:00,58.95,58.97,58.93,58.96,392361.0,44.0589,44.0738,44.0439,44.0664,392361.0
2015-09-08 12:15:00,58.96,58.99,58.95,58.98,90134.0,44.0664,44.0888,44.0589,44.0813,90134.0
2015-09-08 12:20:00,58.98,59.02,58.98,59.01,361502.0,44.0813,44.1112,44.0813,44.1037,361502.0
2015-09-08 12:25:00,59.01,59.06,59.01,59.05,312571.0,44.1037,44.1411,44.1037,44.1336,312571.0
2015-09-08 12:30:00,59.06,59.07,59.01,59.02,113621.0,44.1411,44.1486,44.1037,44.1112,113621.0
2015-09-08 12:35:00,59.02,59.02,58.99,59.01,66042.0,44.1112,44.1112,44.0888,44.1037,66042.0
2015-09-08 12:40:00,58.99,59.01,58.97,59.0,61833.0,44.0888,44.1037,44.0738,44.0963,61833.0
2015-09-08 12:45:00,59.0,59.0,58.96,58.99,211283.0,44.0963,44.0963,44.0664,44.0888,211283.0
2015-09-08 12:50:00,58.99,59.0,58.96,58.98,108819.0,44.0888,44.0963,44.0664,44.0813,108819.0
2015-09-08 12:55:00,58.98,58.98,58.93,58.94,139943.0,44.0813,44.0813,44.0439,44.0514,139943.0
2015-09-08 13:00:00,58.94,58.96,58.92,58.92,95683.0,44.0514,44.0664,44.0365,44.0365,95683.0
2015-09-08 13:05:00,58.92,58.94,58.9,58.94,101065.0,44.0365,44.0514,44.0215,44.0514,101065.0
2015-09-08 13:10:00,58.92,58.96,58.92,58.95,65046.0,44.0365,44.0664,44.0365,44.0589,65046.0
2015-09-08 13:15:00,58.95,58.98,58.94,58.95,175593.0,44.0589,44.0813,44.0514,44.0589,175593.0
2015-09-08 13:20:00,58.94,58.96,58.92,58.93,85462.0,44.0514,44.0664,44.0365,44.0439,85462.0
2015-09-08 13:25:00,58.93,58.96,58.91,58.95,96329.0,44.0439,44.0664,44.029,44.0589,96329.0
2015-09-08 13:30:00,58.95,58.96,58.91,58.95,99443.0,44.0589,44.0664,44.029,44.0589,99443.0
2015-09-08 13:35:00,58.95,58.99,58.94,58.99,135231.0,44.0589,44.0888,44.0514,44.0888,135231.0
2015-09-08 13:40:00,58.98,59.02,58.98,59.0,119656.0,44.0813,44.1112,44.0813,44.0963,119656.0
2015-09-08 13:45:00,59.0,59.02,58.99,59.0,141130.0,44.0963,44.1112,44.0888,44.0963,141130.0
2015-09-08 13:50:00,59.0,59.02,58.99,59.01,134446.0,44.0963,44.1112,44.0888,44.1037,134446.0
2015-09-08 13:55:00,59.02,59.04,59.01,59.04,99023.0,44.1112,44.1262,44.1037,44.1262,99023.0
2015-09-08 14:00:00,59.04,59.04,59.02,59.03,88996.0,44.1262,44.1262,44.1112,44.1187,88996.0
2015-09-08 14:05:00,59.03,59.05,59.03,59.05,63780.0,44.1187,44.1336,44.1187,44.1336,63780.0
2015-09-08 14:10:00,59.04,59.05,59.02,59.03,95010.0,44.1262,44.1336,44.1112,44.1187,95010.0
2015-09-08 14:15:00,59.04,59.1,59.03,59.09,198532.0,44.1262,44.171,44.1187,44.1635,198532.0
2015-09-08 14:20:00,59.08,59.12,59.08,59.11,236621.0,44.1561,44.186,44.1561,44.1785,236621.0
2015-09-08 14:25:00,59.11,59.14,59.1,59.13,196614.0,44.1785,44.2009,44.171,44.1934,196614.0
2015-09-08 14:30:00,59.13,59.16,59.13,59.15,107386.0,44.1934,44.2158,44.1934,44.2084,107386.0
2015-09-08 14:35:00,59.15,59.19,59.14,59.17,242098.0,44.2084,44.2383,44.2009,44.2233,242098.0
2015-09-08 14:40:00,59.17,59.21,59.17,59.21,251603.0,44.2233,44.2532,44.2233,44.2532,251603.0
2015-09-08 14:45:00,59.21,59.23,59.19,59.2,227829.0,44.2532,44.2682,44.2383,44.2457,227829.0
2015-09-08 14:50:00,59.2,59.22,59.19,59.2,92229.0,44.2457,44.2607,44.2383,44.2457,92229.0
2015-09-08 14:55:00,59.2,59.2,59.16,59.18,186188.0,44.2457,44.2457,44.2158,44.2308,186188.0
2015-09-08 15:00:00,59.17,59.2,59.17,59.19,237779.0,44.2233,44.2457,44.2233,44.2383,237779.0
2015-09-08 15:05:00,59.19,59.19,59.15,59.17,202838.0,44.2383,44.2383,44.2084,44.2233,202838.0
2015-09-08 15:10:00,59.17,59.2,59.16,59.17,176469.0,44.2233,44.2457,44.2158,44.2233,176469.0
2015-09-08 15:15:00,59.17,59.19,59.16,59.18,188068.0,44.2233,44.2383,44.2158,44.2308,188068.0
2015-09-08 15:20:00,59.18,59.18,59.13,59.18,301373.0,44.2308,44.2308,44.1934,44.2308,301373.0
2015-09-08 15:25:00,59.17,59.25,59.17,59.24,329124.0,44.2233,44.2831,44.2233,44.2756,329124.0
2015-09-08 15:30:00,59.24,59.25,59.21,59.23,306498.0,44.2756,44.2831,44.2532,44.2682,306498.0
2015-09-08 15:35:00,59.23,59.33,59.23,59.32,318053.0,44.2682,44.3429,44.2682,44.3354,318053.0
2015-09-08 15:40:00,59.31,59.32,59.28,59.3,437107.0,44.328,44.3354,44.3055,44.3205,437107.0
2015-09-08 15:45:00,59.29,59.31,59.26,59.28,334486.0,44.313,44.328,44.2906,44.3055,334486.0
2015-09-08 15:50:00,59.28,59.32,59.24,59.31,551966.0,44.3055,44.3354,44.2756,44.328,551966.0
2015-09-08 15:55:00,59.31,59.33,59.27,59.29,2455054.0,44.328,44.3429,44.2981,44.313,2455054.0
2015-09-09 09:30:00,60.23,60.25,60.11,60.11,1743065.0,45.0156,45.0305,44.9259,44.9259,1743065.0
2015-09-09 09:35:00,60.11,60.22,60.11,60.17,1014291.0,44.9259,45.0081,44.9259,44.9707,1014291.0
2015-09-09 09:40:00,60.17,60.17,60.11,60.13,284136.0,44.9707,44.9707,44.9259,44.9408,284136.0
2015-09-09 09:45:00,60.12,60.15,60.08,60.09,419925.0,44.9333,44.9558,44.9035,44.9109,419925.0
2015-09-09 09:50:00,60.09,60.13,60.08,60.1,261204.0,44.9109,44.9408,44.9035,44.9184,261204.0
2015-09-09 09:55:00,60.1,60.11,60.05,60.06,107885.0,44.9184,44.9259,44.881,44.8885,107885.0
2015-09-09 10:00:00,60.06,60.1,60.0,60.02,226409.0,44.8885,44.9184,44.8437,44.8586,226409.0
2015-09-09 10:05:00,60.02,60.03,59.96,59.96,188192.0,44.8586,44.8661,44.8138,44.8138,188192.0
2015-09-09 10:10:00,59.96,59.98,59.91,59.91,207873.0,44.8138,44.8287,44.7764,44.7764,207873.0
2015-09-09 10:15:00,59.91,59.93,59.87,59.89,237636.0,44.7764,44.7913,44.7465,44.7614,237636.0
2015-09-09 10:20:00,59.89,59.97,59.88,59.94,249408.0,44.7614,44.8212,44.754,44.7988,249408.0
2015-09-09 10:25:00,59.95,59.99,59.9,59.92,721337.0,44.8063,44.8362,44.7689,44.7839,721337.0
2015-09-09 10:30:00,59.92,59.96,59.84,59.85,195737.0,44.7839,44.8138,44.7241,44.7315,195737.0
2015-09-09 10:35:00,59.84,59.84,59.73,59.79,217299.0,44.7241,44.7241,44.6419,44.6867,217299.0
2015-09-09 10:40:00,59.78,59.81,59.74,59.79,179922.0,44.6792,44.7017,44.6493,44.6867,179922.0
2015-09-09 10:45:00,59.79,59.83,59.78,59.82,128459.0,44.6867,44.7166,44.6792,44.7091,128459.0
2015-09-09 10:50:00,59.82,59.82,59.7,59.71,124708.0,44.7091,44.7091,44.6194,44.6269,124708.0
2015-09-09 10:55:00,59.7,59.75,59.68,59.7,155670.0,44.6194,44.6568,44.6045,44.6194,155670.0
2015-09-09 11:00:00,59.7,59.76,59.67,59.76,149392.0,44.6194,44.6643,44.597,44.6643,149392.0
2015-09-09 11:05:00,59.76,59.77,59.69,59.73,99236.0,44.6643,44.6718,44.612,44.6419,99236.0
2015-09-09 11:10:00,59.73,59.82,59.73,59.79,125221.0,44.6419,44.7091,44.6419,44.6867,125221.0
2015-09-09 11:15:00,59.78,59.8,59.74,59.74,232225.0,44.6792,44.6942,44.6493,44.6493,232225.0
2015-09-09 11:20:00,59.74,59.74,59.62,59.71,256886.0,44.6493,44.6493,44.5596,44.6269,256886.0
2015-09-09 11:25:00,59.71,59.73,59.62,59.64,271475.0,44.6269,44.6419,44.5596,44.5746,271475.0
2015-09-09 11:30:00,59.64,59.72,59.63,59.66,474862.0,44.5746,44.6344,44.5671,44.5895,474862.0
2015-09-09 11:35:00,59.66,59.68,59.6,59.63,196125.0,44.5895,44.6045,44.5447,44.5671,196125.0
2015-09-09 11:40:00,59.62,59.62,59.54,59.58,173215.0,44.5596,44.5596,44.4999,44.5298,173215.0
2015-09-09 11:45:00,59.57,59.62,59.56,59.58,103100.0,44.5223,44.5596,44.5148,44.5298,103100.0
2015-09-09 11:50:00,59.58,59.6,59.55,59.59,197386.0,44.5298,44.5447,44.5073,44.5372,197386.0
2015-09-09 11:55:00,59.59,59.65,59.58,59.64,159318.0,44.5372,44.5821,44.5298,44.5746,159318.0
2015-09-09 12:00:00,59.63,59.66,59.61,59.62,95193.0,44.5671,44.5895,44.5522,44.5596,95193.0
2015-09-09 12:05:00,59.61,59.66,59.58,59.63,123427.0,44.5522,44.5895,44.5298,44.5671,123427.0
2015-09-09 12:10:00,59.63,59.66,59.63,59.64,344340.0,44.5671,44.5895,44.5671,44.5746,344340.0
2015-09-09 12:15:00,59.65,59.72,59.65,59.72,145802.0,44.5821,44.6344,44.5821,44.6344,145802.0
2015-09-09 12:20:00,59.73,59.75,59.71,59.72,69737.0,44.6419,44.6568,44.6269,44.6344,69737.0
2015-09-09 12:25:00,59.73,59.76,59.68,59.76,124550.0,44.6419,44.6643,44.6045,44.6643,124550.0
2015-09-09 12:30:00,59.76,59.8,59.75,59.76,537174.0,44.6643,44.6942,44.6568,44.6643,537174.0
2015-09-09 12:35:00,59.75,59.77,59.7,59.73,148471.0,44.6568,44.6718,44.6194,44.6419,148471.0
2015-09-09 12:40:00,59.73,59.73,59.69,59.71,123372.0,44.6419,44.6419,44.612,44.6269,123372.0
2015-09-09 12:45:00,59.71,59.74,59.69,59.69,57152.0,44.6269,44.6493,44.612,44.612,57152.0
2015-09-09 12:50:00,59.69,59.7,59.64,59.69,70908.0,44.612,44.6194,44.5746,44.612,70908.0
2015-09-09 12:55:00,59.68,59.7,59.65,59.7,71445.0,44.6045,44.6194,44.5821,44.6194,71445.0
2015-09-09 13:00:00,59.69,59.69,59.64,59.68,120852.0,44.612,44.612,44.5746,44.6045,120852.0
2015-09-09 13:05:00,59.68,59.7,59.64,59.65,127195.0,44.6045,44.6194,44.5746,44.5821,127195.0
2015-09-09 13:10:00,59.66,59.71,59.64,59.7,1495995.0,44.5895,44.6269,44.5746,44.6194,1495995.0
2015-09-09 13:15:00,59.7,59.78,59.69,59.77,551176.0,44.6194,44.6792,44.612,44.6718,551176.0
2015-09-09 13:20:00,59.77,59.79,59.7,59.7,396815.0,44.6718,44.6867,44.6194,44.6194,396815.0
2015-09-09 13:25:00,59.7,59.71,59.6,59.62,981238.0,44.6194,44.6269,44.5447,44.5596,981238.0
2015-09-09 13:30:00,59.61,59.62,59.55,59.6,923077.0,44.5522,44.5596,44.5073,44.5447,923077.0
2015-09-09 13:35:00,59.6,59.62,59.57,59.57,416294.0,44.5447,44.5596,44.5223,44.5223,416294.0
2015-09-09 13:40:00,59.56,59.59,59.53,59.55,310270.0,44.5148,44.5372,44.4924,44.5073,310270.0
2015-09-09 13:45:00,59.54,59.56,59.51,59.51,136215.0,44.4999,44.5148,44.4774,44.4774,136215.0
2015-09-09 13:50:00,59.52,59.52,59.44,59.48,217909.0,44.4849,44.4849,44.4251,44.455,217909.0
2015-09-09 13:55:00,59.47,59.48,59.39,59.4,187508.0,44.4475,44.455,44.3877,44.3952,187508.0
2015-09-09 14:00:00,59.4,59.45,59.36,59.44,174684.0,44.3952,44.4326,44.3653,44.4251,174684.0
2015-09-09 14:05:00,59.44,59.45,59.38,59.43,221878.0,44.4251,44.4326,44.3803,44.4176,221878.0
2015-09-09 14:10:00,59.43,59.51,59.43,59.5,302506.0,44.4176,44.4774,44.4176,44.47,302506.0
2015-09-09 14:15:00,59.5,59.51,59.46,59.48,106994.0,44.47,44.4774,44.4401,44.455,106994.0
2015-09-09 14:20:00,59.49,59.5,59.41,59.43,148099.0,44.4625,44.47,44.4027,44.4176,148099.0
2015-09-09 14:25:00,59.44,59.47,59.37,59.41,109512.0,44.4251,44.4475,44.3728,44.4027,109512.0
2015-09-09 14:30:00,59.41,59.43,59.37,59.38,237349.0,44.4027,44.4176,44.3728,44.3803,237349.0
2015-09-09 14:35:00,59.39,59.46,59.39,59.4,252483.0,44.3877,44.4401,44.3877,44.3952,252483.0
2015-09-09 14:40:00,59.4,59.41,59.26,59.3,344539.0,44.3952,44.4027,44.2906,44.3205,344539.0
2015-09-09 14:45:00,59.3,59.36,59.3,59.36,197113.0,44.3205,44.3653,44.3205,44.3653,197113.0
2015-09-09 14:50:00,59.35,59.42,59.33,59.4,222780.0,44.3579,44.4102,44.3429,44.3952,222780.0
2015-09-09 14:55:00,59.39,59.41,59.37,59.37,324165.0,44.3877,44.4027,44.3728,44.3728,324165.0
2015-09-09 15:00:00,59.37,59.45,59.28,59.45,354539.0,44.3728,44.4326,44.3055,44.4326,354539.0
2015-09-09 15:05:00,59.44,59.48,59.42,59.46,158489.0,44.4251,44.455,44.4102,44.4401,158489.0
2015-09-09 15:10:00,59.46,59.48,59.35,59.44,213252.0,44.4401,44.455,44.3579,44.4251,213252.0
2015-09-09 15:15:00,59.44,59.48,59.35,59.44,461933.0,44.4251,44.455,44.3579,44.4251,461933.0
2015-09-09 15:20:00,59.44,59.48,59.42,59.45,260741.0,44.4251,44.455,44.4102,44.4326,260741.0
2015-09-09 15:25:00,59.46,59.47,59.31,59.34,371224.0,44.4401,44.4475,44.328,44.3504,371224.0
2015-09-09 15:30:00,59.35,59.35,59.21,59.28,497897.0,44.3579,44.3579,44.2532,44.3055,497897.0
2015-09-09 15:35:00,59.27,59.29,59.2,59.2,439118.0,44.2981,44.313,44.2457,44.2457,439118.0
2015-09-09 15:40:00,59.19,59.2,59.1,59.12,504986.0,44.2383,44.2457,44.171,44.186,504986.0
2015-09-09 15:45:00,59.12,59.16,59.07,59.13,518966.0,44.186,44.2158,44.1486,44.1934,518966.0
2015-09-09 15:50:00,59.12,59.15,59.05,59.05,667432.0,44.186,44.2084,44.1336,44.1336,667432.0
2015-09-09 15:55:00,59.06,59.11,59.0,59.09,1873026.0,44.1411,44.1785,44.0963,44.1635,1873026.0
2015-09-10 09:30:00,59.11,59.23,59.09,59.16,767236.0,44.1785,44.2682,44.1635,44.2158,767236.0
2015-09-10 09:35:00,59.17,59.2,59.09,59.19,460504.0,44.2233,44.2457,44.1635,44.2383,460504.0
2015-09-10 09:40:00,59.19,59.26,59.16,59.17,332139.0,44.2383,44.2906,44.2158,44.2233,332139.0
2015-09-10 09:45:00,59.17,59.26,59.17,59.22,293806.0,44.2233,44.2906,44.2233,44.2607,293806.0
2015-09-10 09:50:00,59.21,59.24,59.11,59.14,205834.0,44.2532,44.2756,44.1785,44.2009,205834.0
2015-09-10 09:55:00,59.13,59.17,59.05,59.06,150068.0,44.1934,44.2233,44.1336,44.1411,150068.0
2015-09-10 10:00:00,59.06,59.14,59.03,59.07,308438.0,44.1411,44.2009,44.1187,44.1486,308438.0
2015-09-10 10:05:00,59.06,59.14,59.05,59.07,235547.0,44.1411,44.2009,44.1336,44.1486,235547.0
2015-09-10 10:10:00,59.07,59.09,59.0,59.06,200776.0,44.1486,44.1635,44.0963,44.1411,200776.0
2015-09-10 10:15:00,59.06,59.16,59.05,59.13,341978.0,44.1411,44.2158,44.1336,44.1934,341978.0
2015-09-10 10:20:00,59.13,59.15,59.07,59.11,580172.0,44.1934,44.2084,44.1486,44.1785,580172.0
2015-09-10 10:25:00,59.11,59.11,59.05,59.11,514418.0,44.1785,44.1785,44.1336,44.1785,514418.0
2015-09-10 10:30:00,59.12,59.22,59.11,59.22,348387.0,44.186,44.2607,44.1785,44.2607,348387.0
2015-09-10 10:35:00,59.22,59.31,59.21,59.27,391004.0,44.2607,44.328,44.2532,44.2981,391004.0
2015-09-10 10:40:00,59.27,59.32,59.24,59.29,267649.0,44.2981,44.3354,44.2756,44.313,267649.0
2015-09-10 10:45:00,59.3,59.39,59.29,59.38,174430.0,44.3205,44.3877,44.313,44.3803,174430.0
2015-09-10 10:50:00,59.38,59.43,59.35,59.36,194738.0,44.3803,44.4176,44.3579,44.3653,194738.0
2015-09-10 10:55:00,59.36,59.39,59.32,59.33,126583.0,44.3653,44.3877,44.3354,44.3429,126583.0
2015-09-10 11:00:00,59.34,59.37,59.3,59.32,139186.0,44.3504,44.3728,44.3205,44.3354,139186.0
2015-09-10 11:05:00,59.32,59.36,59.3,59.32,462198.0,44.3354,44.3653,44.3205,44.3354,462198.0
2015-09-10 11:10:00,59.32,59.34,59.28,59.3,242251.0,44.3354,44.3504,44.3055,44.3205,242251.0
2015-09-10 11:15:00,59.31,59.34,59.26,59.27,211664.0,44.328,44.3504,44.2906,44.2981,211664.0
2015-09-10 11:20:00,59.28,59.32,59.24,59.32,223393.0,44.3055,44.3354,44.2756,44.3354,223393.0
2015-09-10 11:25:00,59.31,59.36,59.26,59.36,315738.0,44.328,44.3653,44.2906,44.3653,315738.0
2015-09-10 11:30:00,59.36,59.41,59.3,59.31,192946.0,44.3653,44.4027,44.3205,44.328,192946.0
2015-09-10 11:35:00,59.31,59.39,59.29,59.38,202990.0,44.328,44.3877,44.313,44.3803,202990.0
2015-09-10 11:40:00,59.39,59.46,59.36,59.43,124074.0,44.3877,44.4401,44.3653,44.4176,124074.0
2015-09-10 11:45:00,59.44,59.44,59.37,59.37,197800.0,44.4251,44.4251,44.3728,44.3728,197800.0
2015-09-10 11:50:00,59.37,59.39,59.33,59.38,77903.0,44.3728,44.3877,44.3429,44.3803,77903.0
2015-09-10 11:55:00,59.38,59.42,59.33,59.37,109443.0,44.3803,44.4102,44.3429,44.3728,109443.0
2015-09-10 12:00:00,59.37,59.39,59.34,59.38,468287.0,44.3728,44.3877,44.3504,44.3803,468287.0
2015-09-10 12:05:00,59.38,59.49,59.37,59.48,120518.0,44.3803,44.4625,44.3728,44.455,120518.0
2015-09-10 12:10:00,59.49,59.51,59.44,59.46,136649.0,44.4625,44.4774,44.4251,44.4401,136649.0
2015-09-10 12:15:00,59.46,59.49,59.37,59.37,85561.0,44.4401,44.4625,44.3728,44.3728,85561.0
2015-09-10 12:20:00,59.37,59.42,59.33,59.33,107735.0,44.3728,44.4102,44.3429,44.3429,107735.0
2015-09-10 12:25:00,59.32,59.36,59.26,59.3,134668.0,44.3354,44.3653,44.2906,44.3205,134668.0
2015-09-10 12:30:00,59.29,59.32,59.27,59.31,72267.0,44.313,44.3354,44.2981,44.328,72267.0
2015-09-10 12:35:00,59.31,59.37,59.3,59.37,184420.0,44.328,44.3728,44.3205,44.3728,184420.0
2015-09-10 12:40:00,59.37,59.38,59.32,59.35,122544.0,44.3728,44.3803,44.3354,44.3579,122544.0
2015-09-10 12:45:00,59.36,59.41,59.32,59.41,179722.0,44.3653,44.4027,44.3354,44.4027,179722.0
2015-09-10 12:50:00,59.41,59.41,59.34,59.37,80621.0,44.4027,44.4027,44.3504,44.3728,80621.0
2015-09-10 12:55:00,59.36,59.37,59.31,59.36,85246.0,44.3653,44.3728,44.328,44.3653,85246.0
2015-09-10 13:00:00,59.36,59.36,59.3,59.34,89884.0,44.3653,44.3653,44.3205,44.3504,89884.0
2015-09-10 13:05:00,59.33,59.39,59.33,59.36,112834.0,44.3429,44.3877,44.3429,44.3653,112834.0
2015-09-10 13:10:00,59.37,59.41,59.35,59.35,230030.0,44.3728,44.4027,44.3579,44.3579,230030.0
2015-09-10 13:15:00,59.36,59.4,59.35,59.38,141650.0,44.3653,44.3952,44.3579,44.3803,141650.0
2015-09-10 13:20:00,59.37,59.48,59.36,59.47,74130.0,44.3728,44.455,44.3653,44.4475,74130.0
2015-09-10 13:25:00,59.48,59.56,59.44,59.54,110431.0,44.455,44.5148,44.4251,44.4999,110431.0
2015-09-10 13:30:00,59.54,59.6,59.53,59.6,81033.0,44.4999,44.5447,44.4924,44.5447,81033.0
2015-09-10 13:35:00,59.6,59.68,59.58,59.66,336710.0,44.5447,44.6045,44.5298,44.5895,336710.0
2015-09-10 13:40:00,59.67,59.69,59.62,59.64,190524.0,44.597,44.612,44.5596,44.5746,190524.0
2015-09-10 13:45:00,59.63,59.64,59.57,59.63,171221.0,44.5671,44.5746,44.5223,44.5671,171221.0
2015-09-10 13:50:00,59.64,59.66,59.58,59.58,103473.0,44.5746,44.5895,44.5298,44.5298,103473.0
2015-09-10 13:55:00,59.58,59.61,59.57,59.6,89963.0,44.5298,44.5522,44.5223,44.5447,89963.0
2015-09-10 14:00:00,59.61,59.66,59.58,59.62,125050.0,44.5522,44.5895,44.5298,44.5596,125050.0
2015-09-10 14:05:00,59.62,59.64,59.6,59.61,86589.0,44.5596,44.5746,44.5447,44.5522,86589.0
2015-09-10 14:10:00,59.61,59.64,59.6,59.61,146780.0,44.5522,44.5746,44.5447,44.5522,146780.0
2015-09-10 14:15:00,59.62,59.62,59.54,59.55,158161.0,44.5596,44.5596,44.4999,44.5073,158161.0
2015-09-10 14:20:00,59.56,59.57,59.52,59.56,117434.0,44.5148,44.5223,44.4849,44.5148,117434.0
2015-09-10 14:25:00,59.56,59.56,59.53,59.55,85747.0,44.5148,44.5148,44.4924,44.5073,85747.0
2015-09-10 14:30:00,59.54,59.59,59.53,59.54,116825.0,44.4999,44.5372,44.4924,44.4999,116825.0
2015-09-10 14:35:00,59.55,59.57,59.53,59.55,80590.0,44.5073,44.5223,44.4924,44.5073,80590.0
2015-09-10 14:40:00,59.55,59.61,59.54,59.56,136935.0,44.5073,44.5522,44.4999,44.5148,136935.0
2015-09-10 14:45:00,59.55,59.57,59.51,59.53,176390.0,44.5073,44.5223,44.4774,44.4924,176390.0
2015-09-10 14:50:00,59.53,59.57,59.51,59.53,129429.0,44.4924,44.5223,44.4774,44.4924,129429.0
2015-09-10 14:55:00,59.53,59.53,59.44,59.45,160363.0,44.4924,44.4924,44.4251,44.4326,160363.0
2015-09-10 15:00:00,59.45,59.47,59.39,59.41,274909.0,44.4326,44.4475,44.3877,44.4027,274909.0
2015-09-10 15:05:00,59.41,59.45,59.4,59.43,94396.0,44.4027,44.4326,44.3952,44.4176,94396.0
2015-09-10 15:10:00,59.44,59.47,59.41,59.47,173330.0,44.4251,44.4475,44.4027,44.4475,173330.0
2015-09-10 15:15:00,59.47,59.52,59.42,59.43,229110.0,44.4475,44.4849,44.4102,44.4176,229110.0
2015-09-10 15:20:00,59.43,59.47,59.36,59.39,276857.0,44.4176,44.4475,44.3653,44.3877,276857.0
2015-09-10 15:25:00,59.4,59.42,59.35,59.4,221289.0,44.3952,44.4102,44.3579,44.3952,221289.0
2015-09-10 15:30:00,59.39,59.39,59.31,59.36,283383.0,44.3877,44.3877,44.328,44.3653,283383.0
2015-09-10 15:35:00,59.36,59.4,59.32,59.38,209208.0,44.3653,44.3952,44.3354,44.3803,209208.0
2015-09-10 15:40:00,59.37,59.4,59.3,59.39,434822.0,44.3728,44.3952,44.3205,44.3877,434822.0
2015-09-10 15:45:00,59.39,59.44,59.34,59.42,533834.0,44.3877,44.4251,44.3504,44.4102,533834.0
2015-09-10 15:50:00,59.42,59.47,59.37,59.43,473430.0,44.4102,44.4475,44.3728,44.4176,473430.0
2015-09-10 15:55:00,59.43,59.48,59.41,59.47,1285714.0,44.4176,44.455,44.4027,44.4475,1285714.0
2015-09-11 09:30:00,59.02,59.02,58.94,58.96,1091068.0,44.1112,44.1112,44.0514,44.0664,1091068.0
2015-09-11 09:35:00,58.97,59.09,58.95,59.07,311520.0,44.0738,44.1635,44.0589,44.1486,311520.0
2015-09-11 09:40:00,59.06,59.09,59.02,59.05,255842.0,44.1411,44.1635,44.1112,44.1336,255842.0
2015-09-11 09:45:00,59.06,59.06,58.99,58.99,250538.0,44.1411,44.1411,44.0888,44.0888,250538.0
2015-09-11 09:50:00,58.99,59.03,58.98,59.0,104642.0,44.0888,44.1187,44.0813,44.0963,104642.0
2015-09-11 09:55:00,59.01,59.03,58.93,58.93,77635.0,44.1037,44.1187,44.0439,44.0439,77635.0
2015-09-11 10:00:00,58.94,58.97,58.91,58.95,217844.0,44.0514,44.0738,44.029,44.0589,217844.0
2015-09-11 10:05:00,58.95,59.0,58.91,58.99,170039.0,44.0589,44.0963,44.029,44.0888,170039.0
2015-09-11 10:10:00,58.98,59.0,58.95,58.99,260845.0,44.0813,44.0963,44.0589,44.0888,260845.0
2015-09-11 10:15:00,58.98,59.04,58.97,59.03,101600.0,44.0813,44.1262,44.0738,44.1187,101600.0
2015-09-11 10:20:00,59.03,59.06,59.0,59.04,110659.0,44.1187,44.1411,44.0963,44.1262,110659.0
2015-09-11 10:25:00,59.04,59.07,59.01,59.02,168180.0,44.1262,44.1486,44.1037,44.1112,168180.0
2015-09-11 10:30:00,59.02,59.08,59.01,59.05,146495.0,44.1112,44.1561,44.1037,44.1336,146495.0
2015-09-11 10:35:00,59.05,59.06,58.99,59.05,103674.0,44.1336,44.1411,44.0888,44.1336,103674.0
2015-09-11 10:40:00,59.06,59.09,59.04,59.08,268632.0,44.1411,44.1635,44.1262,44.1561,268632.0
2015-09-11 10:45:00,59.08,59.1,59.06,59.07,62818.0,44.1561,44.171,44.1411,44.1486,62818.0
2015-09-11 10:50:00,59.07,59.07,58.99,59.0,44486.0,44.1486,44.1486,44.0888,44.0963,44486.0
2015-09-11 10:55:00,58.99,59.01,58.96,58.97,60771.0,44.0888,44.1037,44.0664,44.0738,60771.0
2015-09-11 11:00:00,58.98,59.04,58.97,59.03,105389.0,44.0813,44.1262,44.0738,44.1187,105389.0
2015-09-11 11:05:00,59.04,59.1,59.03,59.08,108458.0,44.1262,44.171,44.1187,44.1561,108458.0
2015-09-11 11:10:00,59.07,59.09,59.02,59.03,91443.0,44.1486,44.1635,44.1112,44.1187,91443.0
2015-09-11 11:15:00,59.02,59.03,58.97,59.0,196111.0,44.1112,44.1187,44.0738,44.0963,196111.0
2015-09-11 11:20:00,59.01,59.02,58.95,59.01,189907.0,44.1037,44.1112,44.0589,44.1037,189907.0
2015-09-11 11:25:00,59.01,59.05,58.99,59.05,179347.0,44.1037,44.1336,44.0888,44.1336,179347.0
2015-09-11 11:30:00,59.05,59.07,58.97,58.98,273195.0,44.1336,44.1486,44.0738,44.0813,273195.0
2015-09-11 11:35:00,58.98,59.1,58.97,59.09,97736.0,44.0813,44.171,44.0738,44.1635,97736.0
2015-09-11 11:40:00,59.09,59.11,59.07,59.09,65841.0,44.1635,44.1785,44.1486,44.1635,65841.0
2015-09-11 11:45:00,59.1,59.12,59.08,59.12,44804.0,44.171,44.186,44.1561,44.186,44804.0
2015-09-11 11:50:00,59.13,59.2,59.11,59.18,313588.0,44.1934,44.2457,44.1785,44.2308,313588.0
2015-09-11 11:55:00,59.18,59.21,59.16,59.19,87975.0,44.2308,44.2532,44.2158,44.2383,87975.0
2015-09-11 12:00:00,59.19,59.3,59.19,59.28,181497.0,44.2383,44.3205,44.2383,44.3055,181497.0
2015-09-11 12:05:00,59.29,59.3,59.26,59.27,73905.0,44.313,44.3205,44.2906,44.2981,73905.0
2015-09-11 12:10:00,59.27,59.34,59.26,59.31,107874.0,44.2981,44.3504,44.2906,44.328,107874.0
2015-09-11 12:15:00,59.32,59.35,59.29,59.29,72216.0,44.3354,44.3579,44.313,44.313,72216.0
2015-09-11 12:20:00,59.29,59.29,59.26,59.28,55899.0,44.313,44.313,44.2906,44.3055,55899.0
2015-09-11 12:25:00,59.29,59.31,59.26,59.3,48825.0,44.313,44.328,44.2906,44.3205,48825.0
2015-09-11 12:30:00,59.31,59.32,59.28,59.29,27049.0,44.328,44.3354,44.3055,44.313,27049.0
2015-09-11 12:35:00,59.29,59.3,59.23,59.24,29483.0,44.313,44.3205,44.2682,44.2756,29483.0
2015-09-11 12:40:00,59.24,59.28,59.24,59.28,76282.0,44.2756,44.3055,44.2756,44.3055,76282.0
2015-09-11 12:45:00,59.29,59.35,59.28,59.34,40836.0,44.313,44.3579,44.3055,44.3504,40836.0
2015-09-11 12:50:00,59.35,59.38,59.34,59.36,109281.0,44.3579,44.3803,44.3504,44.3653,109281.0
2015-09-11 12:55:00,59.36,59.37,59.32,59.35,78854.0,44.3653,44.3728,44.3354,44.3579,78854.0
2015-09-11 13:00:00,59.35,59.36,59.32,59.33,76311.0,44.3579,44.3653,44.3354,44.3429,76311.0
2015-09-11 13:05:00,59.33,59.35,59.29,59.31,71873.0,44.3429,44.3579,44.313,44.328,71873.0
2015-09-11 13:10:00,59.31,59.31,59.29,59.3,47325.0,44.328,44.328,44.313,44.3205,47325.0
2015-09-11 13:15:00,59.3,59.31,59.28,59.29,134984.0,44.3205,44.328,44.3055,44.313,134984.0
2015-09-11 13:20:00,59.29,59.3,59.24,59.24,53616.0,44.313,44.3205,44.2756,44.2756,53616.0
2015-09-11 13:25:00,59.24,59.27,59.23,59.24,57660.0,44.2756,44.2981,44.2682,44.2756,57660.0
2015-09-11 13:30:00,59.24,59.26,59.19,59.21,450981.0,44.2756,44.2906,44.2383,44.2532,450981.0
2015-09-11 13:35:00,59.2,59.22,59.19,59.22,101208.0,44.2457,44.2607,44.2383,44.2607,101208.0
2015-09-11 13:40:00,59.21,59.25,59.19,59.24,53721.0,44.2532,44.2831,44.2383,44.2756,53721.0
2015-09-11 13:45:00,59.24,59.24,59.19,59.21,42577.0,44.2756,44.2756,44.2383,44.2532,42577.0
2015-09-11 13:50:00,59.21,59.26,59.2,59.25,63136.0,44.2532,44.2906,44.2457,44.2831,63136.0
2015-09-11 13:55:00,59.26,59.27,59.24,59.25,47496.0,44.2906,44.2981,44.2756,44.2831,47496.0
2015-09-11 14:00:00,59.26,59.26,59.21,59.23,32350.0,44.2906,44.2906,44.2532,44.2682,32350.0
2015-09-11 14:05:00,59.22,59.24,59.19,59.23,41143.0,44.2607,44.2756,44.2383,44.2682,41143.0
2015-09-11 14:10:00,59.23,59.26,59.23,59.23,66611.0,44.2682,44.2906,44.2682,44.2682,66611.0
2015-09-11 14:15:00,59.23,59.26,59.22,59.25,109278.0,44.2682,44.2906,44.2607,44.2831,109278.0
2015-09-11 14:20:00,59.25,59.3,59.25,59.3,59858.0,44.2831,44.3205,44.2831,44.3205,59858.0
2015-09-11 14:25:00,59.29,59.3,59.25,59.25,64817.0,44.313,44.3205,44.2831,44.2831,64817.0
2015-09-11 14:30:00,59.26,59.32,59.26,59.29,74261.0,44.2906,44.3354,44.2906,44.313,74261.0
2015-09-11 14:35:00,59.3,59.35,59.29,59.33,52255.0,44.3205,44.3579,44.313,44.3429,52255.0
2015-09-11 14:40:00,59.32,59.33,59.29,59.3,96187.0,44.3354,44.3429,44.313,44.3205,96187.0
2015-09-11 14:45:00,59.31,59.34,59.29,59.3,144863.0,44.328,44.3504,44.313,44.3205,144863.0
2015-09-11 14:50:00,59.3,59.31,59.25,59.3,189030.0,44.3205,44.328,44.2831,44.3205,189030.0
2015-09-11 14:55:00,59.3,59.31,59.27,59.3,52395.0,44.3205,44.328,44.2981,44.3205,52395.0
2015-09-11 15:00:00,59.3,59.35,59.29,59.33,270886.0,44.3205,44.3579,44.313,44.3429,270886.0
2015-09-11 15:05:00,59.33,59.38,59.31,59.35,190839.0,44.3429,44.3803,44.328,44.3579,190839.0
2015-09-11 15:10:00,59.35,59.37,59.34,59.36,165154.0,44.3579,44.3728,44.3504,44.3653,165154.0
2015-09-11 15:15:00,59.36,59.4,59.35,59.36,102042.0,44.3653,44.3952,44.3579,44.3653,102042.0
2015-09-11 15:20:00,59.35,59.36,59.32,59.33,158098.0,44.3579,44.3653,44.3354,44.3429,158098.0
2015-09-11 15:25:00,59.33,59.37,59.31,59.35,242778.0,44.3429,44.3728,44.328,44.3579,242778.0
2015-09-11 15:30:00,59.35,59.35,59.29,59.3,143184.0,44.3579,44.3579,44.313,44.3205,143184.0
2015-09-11 15:35:00,59.31,59.36,59.3,59.35,191199.0,44.328,44.3653,44.3205,44.3579,191199.0
2015-09-11 15:40:00,59.36,59.36,59.3,59.33,165389.0,44.3653,44.3653,44.3205,44.3429,165389.0
2015-09-11 15:45:00,59.33,59.35,59.31,59.32,170740.0,44.3429,44.3579,44.328,44.3354,170740.0
2015-09-11 15:50:00,59.32,59.37,59.31,59.34,185819.0,44.3354,44.3728,44.328,44.3504,185819.0
2015-09-11 15:55:00,59.34,59.44,59.33,59.42,676559.0,44.3504,44.4251,44.3429,44.4102,676559.0
2015-09-14 09:30:00,58.93,58.94,58.87,58.89,680596.0,44.0439,44.0514,43.9991,44.0141,680596.0
2015-09-14 09:35:00,58.89,58.89,58.8,58.83,318253.0,44.0141,44.0141,43.9468,43.9692,318253.0
2015-09-14 09:40:00,58.83,58.86,58.77,58.77,254502.0,43.9692,43.9916,43.9244,43.9244,254502.0
2015-09-14 09:45:00,58.78,58.79,58.74,58.75,181924.0,43.9318,43.9393,43.9019,43.9094,181924.0
2015-09-14 09:50:00,58.75,58.8,58.72,58.8,164191.0,43.9094,43.9468,43.887,43.9468,164191.0
2015-09-14 09:55:00,58.8,58.82,58.76,58.82,336110.0,43.9468,43.9617,43.9169,43.9617,336110.0
2015-09-14 10:00:00,58.81,58.85,58.78,58.83,88625.0,43.9543,43.9842,43.9318,43.9692,88625.0
2015-09-14 10:05:00,58.83,58.91,58.82,58.91,78555.0,43.9692,44.029,43.9617,44.029,78555.0
2015-09-14 10:10:00,58.91,58.93,58.88,58.92,82548.0,44.029,44.0439,44.0066,44.0365,82548.0
2015-09-14 10:15:00,58.93,58.98,58.93,58.93,211400.0,44.0439,44.0813,44.0439,44.0439,211400.0
2015-09-14 10:20:00,58.94,58.95,58.9,58.93,171910.0,44.0514,44.0589,44.0215,44.0439,171910.0
2015-09-14 10:25:00,58.93,58.93,58.81,58.81,124227.0,44.0439,44.0439,43.9543,43.9543,124227.0
2015-09-14 10:30:00,58.8,58.84,58.78,58.83,145365.0,43.9468,43.9767,43.9318,43.9692,145365.0
2015-09-14 10:35:00,58.84,58.95,58.8,58.94,43969.0,43.9767,44.0589,43.9468,44.0514,43969.0
2015-09-14 10:40:00,58.94,58.97,58.93,58.96,90876.0,44.0514,44.0738,44.0439,44.0664,90876.0
2015-09-14 10:45:00,58.97,59.01,58.93,58.99,42653.0,44.0738,44.1037,44.0439,44.0888,42653.0
2015-09-14 10:50:00,58.99,59.0,58.91,58.93,54897.0,44.0888,44.0963,44.029,44.0439,54897.0
2015-09-14 10:55:00,58.93,58.97,58.91,58.95,72550.0,44.0439,44.0738,44.029,44.0589,72550.0
2015-09-14 11:00:00,58.95,59.03,58.95,59.0,87312.0,44.0589,44.1187,44.0589,44.0963,87312.0
2015-09-14 11:05:00,58.99,59.02,58.94,58.94,84339.0,44.0888,44.1112,44.0514,44.0514,84339.0
2015-09-14 11:10:00,58.95,58.95,58.91,58.95,200781.0,44.0589,44.0589,44.029,44.0589,200781.0
2015-09-14 11:15:00,58.95,58.95,58.88,58.94,59270.0,44.0589,44.0589,44.0066,44.0514,59270.0
2015-09-14 11:20:00,58.95,58.99,58.92,58.93,92150.0,44.0589,44.0888,44.0365,44.0439,92150.0
2015-09-14 11:25:00,58.94,58.98,58.93,58.94,101818.0,44.0514,44.0813,44.0439,44.0514,101818.0
2015-09-14 11:30:00,58.93,58.94,58.82,58.83,242115.0,44.0439,44.0514,43.9617,43.9692,242115.0
2015-09-14 11:35:00,58.83,58.86,58.79,58.82,123481.0,43.9692,43.9916,43.9393,43.9617,123481.0
2015-09-14 11:40:00,58.82,58.86,58.8,58.83,84519.0,43.9617,43.9916,43.9468,43.9692,84519.0
2015-09-14 11:45:00,58.81,58.82,58.75,58.81,122504.0,43.9543,43.9617,43.9094,43.9543,122504.0
2015-09-14 11:50:00,58.81,58.86,58.8,58.85,73240.0,43.9543,43.9916,43.9468,43.9842,73240.0
2015-09-14 11:55:00,58.86,58.86,58.81,58.84,79507.0,43.9916,43.9916,43.9543,43.9767,79507.0
2015-09-14 12:00:00,58.84,58.85,58.8,58.83,77161.0,43.9767,43.9842,43.9468,43.9692,77161.0
2015-09-14 12:05:00,58.83,58.83,58.8,58.81,56658.0,43.9692,43.9692,43.9468,43.9543,56658.0
2015-09-14 12:10:00,58.81,58.81,58.74,58.76,89670.0,43.9543,43.9543,43.9019,43.9169,89670.0
2015-09-14 12:15:00,58.75,58.79,58.75,58.79,175528.0,43.9094,43.9393,43.9094,43.9393,175528.0
2015-09-14 12:20:00,58.79,58.83,58.77,58.83,105910.0,43.9393,43.9692,43.9244,43.9692,105910.0
2015-09-14 12:25:00,58.82,58.84,58.81,58.83,75886.0,43.9617,43.9767,43.9543,43.9692,75886.0
2015-09-14 12:30:00,58.83,58.86,58.8,58.84,97262.0,43.9692,43.9916,43.9468,43.9767,97262.0
2015-09-14 12:35:00,58.84,58.85,58.81,58.82,49966.0,43.9767,43.9842,43.9543,43.9617,49966.0
2015-09-14 12:40:00,58.81,58.84,58.78,58.79,71367.0,43.9543,43.9767,43.9318,43.9393,71367.0
2015-09-14 12:45:00,58.79,58.81,58.78,58.8,61186.0,43.9393,43.9543,43.9318,43.9468,61186.0
2015-09-14 12:50:00,58.8,58.84,58.79,58.83,43167.0,43.9468,43.9767,43.9393,43.9692,43167.0
2015-09-14 12:55:00,58.83,58.87,58.82,58.85,65499.0,43.9692,43.9991,43.9617,43.9842,65499.0
2015-09-14 13:00:00,58.84,58.86,58.79,58.8,95572.0,43.9767,43.9916,43.9393,43.9468,95572.0
2015-09-14 13:05:00,58.81,58.83,58.81,58.82,62469.0,43.9543,43.9692,43.9543,43.9617,62469.0
2015-09-14 13:10:00,58.82,58.85,58.82,58.84,44677.0,43.9617,43.9842,43.9617,43.9767,44677.0
2015-09-14 13:15:00,58.84,58.88,58.83,58.86,124618.0,43.9767,44.0066,43.9692,43.9916,124618.0
2015-09-14 13:20:00,58.87,58.88,58.85,58.87,60075.0,43.9991,44.0066,43.9842,43.9991,60075.0
2015-09-14 13:25:00,58.86,58.88,58.86,58.88,33933.0,43.9916,44.0066,43.9916,44.0066,33933.0
2015-09-14 13:30:00,58.88,58.89,58.86,58.88,57820.0,44.0066,44.0141,43.9916,44.0066,57820.0
2015-09-14 13:35:00,58.88,58.91,58.87,58.9,84218.0,44.0066,44.029,43.9991,44.0215,84218.0
2015-09-14 13:40:00,58.91,58.96,58.9,58.95,317889.0,44.029,44.0664,44.0215,44.0589,317889.0
2015-09-14 13:45:00,58.96,58.97,58.95,58.96,139863.0,44.0664,44.0738,44.0589,44.0664,139863.0
2015-09-14 13:50:00,58.96,58.96,58.91,58.92,78710.0,44.0664,44.0664,44.029,44.0365,78710.0
2015-09-14 13:55:00,58.92,58.96,58.91,58.96,69491.0,44.0365,44.0664,44.029,44.0664,69491.0
2015-09-14 14:00:00,58.95,58.95,58.9,58.9,42073.0,44.0589,44.0589,44.0215,44.0215,42073.0
2015-09-14 14:05:00,58.91,58.92,58.87,58.89,74843.0,44.029,44.0365,43.9991,44.0141,74843.0
2015-09-14 14:10:00,58.89,58.9,58.87,58.88,87020.0,44.0141,44.0215,43.9991,44.0066,87020.0
2015-09-14 14:15:00,58.88,58.89,58.86,58.88,82954.0,44.0066,44.0141,43.9916,44.0066,82954.0
2015-09-14 14:20:00,58.88,58.91,58.87,58.87,154484.0,44.0066,44.029,43.9991,43.9991,154484.0
2015-09-14 14:25:00,58.87,58.9,58.84,58.85,70088.0,43.9991,44.0215,43.9767,43.9842,70088.0
2015-09-14 14:30:00,58.85,58.87,58.84,58.85,104792.0,43.9842,43.9991,43.9767,43.9842,104792.0
2015-09-14 14:35:00,58.85,58.88,58.84,58.87,109935.0,43.9842,44.0066,43.9767,43.9991,109935.0
2015-09-14 14:40:00,58.88,58.9,58.87,58.89,79952.0,44.0066,44.0215,43.9991,44.0141,79952.0
2015-09-14 14:45:00,58.89,58.93,58.88,58.89,119062.0,44.0141,44.0439,44.0066,44.0141,119062.0
2015-09-14 14:50:00,58.89,58.93,58.88,58.93,82137.0,44.0141,44.0439,44.0066,44.0439,82137.0
2015-09-14 14:55:00,58.93,58.97,58.92,58.93,74363.0,44.0439,44.0738,44.0365,44.0439,74363.0
2015-09-14 15:00:00,58.93,58.93,58.86,58.86,936869.0,44.0439,44.0439,43.9916,43.9916,936869.0
2015-09-14 15:05:00,58.86,58.87,58.83,58.86,84842.0,43.9916,43.9991,43.9692,43.9916,84842.0
2015-09-14 15:10:00,58.85,58.9,58.85,58.9,134768.0,43.9842,44.0215,43.9842,44.0215,134768.0
2015-09-14 15:15:00,58.91,58.94,58.89,58.91,109001.0,44.029,44.0514,44.0141,44.029,109001.0
2015-09-14 15:20:00,58.91,58.93,58.87,58.87,200404.0,44.029,44.0439,43.9991,43.9991,200404.0
2015-09-14 15:25:00,58.88,58.89,58.86,58.88,66974.0,44.0066,44.0141,43.9916,44.0066,66974.0
2015-09-14 15:30:00,58.89,58.9,58.85,58.88,77805.0,44.0141,44.0215,43.9842,44.0066,77805.0
2015-09-14 15:35:00,58.88,58.89,58.85,58.88,80688.0,44.0066,44.0141,43.9842,44.0066,80688.0
2015-09-14 15:40:00,58.88,58.91,58.85,58.89,127041.0,44.0066,44.029,43.9842,44.0141,127041.0
2015-09-14 15:45:00,58.9,58.93,58.89,58.92,168512.0,44.0215,44.0439,44.0141,44.0365,168512.0
2015-09-14 15:50:00,58.92,58.96,58.9,58.91,445216.0,44.0365,44.0664,44.0215,44.029,445216.0
2015-09-14 15:55:00,58.91,58.99,58.91,58.99,1040166.0,44.029,44.0888,44.029,44.0888,1040166.0
2015-09-15 09:30:00,58.88,58.93,58.84,58.87,481793.0,44.0066,44.0439,43.9767,43.9991,481793.0
2015-09-15 09:35:00,58.88,58.89,58.83,58.85,372531.0,44.0066,44.0141,43.9692,43.9842,372531.0
2015-09-15 09:40:00,58.85,58.87,58.83,58.84,404477.0,43.9842,43.9991,43.9692,43.9767,404477.0
2015-09-15 09:45:00,58.84,58.86,58.79,58.83,223606.0,43.9767,43.9916,43.9393,43.9692,223606.0
2015-09-15 09:50:00,58.84,58.92,58.84,58.91,174679.0,43.9767,44.0365,43.9767,44.029,174679.0
2015-09-15 09:55:00,58.92,58.95,58.9,58.92,84362.0,44.0365,44.0589,44.0215,44.0365,84362.0
2015-09-15 10:00:00,58.92,58.95,58.87,58.88,84729.0,44.0365,44.0589,43.9991,44.0066,84729.0
2015-09-15 10:05:00,58.88,58.93,58.86,58.89,137456.0,44.0066,44.0439,43.9916,44.0141,137456.0
2015-09-15 10:10:00,58.9,58.96,58.9,58.93,103561.0,44.0215,44.0664,44.0215,44.0439,103561.0
2015-09-15 10:15:00,58.94,59.01,58.93,58.99,129437.0,44.0514,44.1037,44.0439,44.0888,129437.0
2015-09-15 10:20:00,58.99,59.13,58.99,59.09,233200.0,44.0888,44.1934,44.0888,44.1635,233200.0
2015-09-15 10:25:00,59.09,59.1,59.06,59.06,130181.0,44.1635,44.171,44.1411,44.1411,130181.0
2015-09-15 10:30:00,59.06,59.14,59.06,59.11,172815.0,44.1411,44.2009,44.1411,44.1785,172815.0
2015-09-15 10:35:00,59.12,59.13,59.06,59.06,135599.0,44.186,44.1934,44.1411,44.1411,135599.0
2015-09-15 10:40:00,59.07,59.12,59.06,59.12,200146.0,44.1486,44.186,44.1411,44.186,200146.0
2015-09-15 10:45:00,59.12,59.25,59.12,59.21,183580.0,44.186,44.2831,44.186,44.2532,183580.0
2015-09-15 10:50:00,59.21,59.24,59.18,59.2,99687.0,44.2532,44.2756,44.2308,44.2457,99687.0
2015-09-15 10:55:00,59.21,59.23,59.16,59.17,162901.0,44.2532,44.2682,44.2158,44.2233,162901.0
2015-09-15 11:00:00,59.18,59.2,59.12,59.15,190642.0,44.2308,44.2457,44.186,44.2084,190642.0
2015-09-15 11:05:00,59.16,59.18,59.1,59.13,138851.0,44.2158,44.2308,44.171,44.1934,138851.0
2015-09-15 11:10:00,59.12,59.15,59.1,59.11,77016.0,44.186,44.2084,44.171,44.1785,77016.0
2015-09-15 11:15:00,59.12,59.12,59.05,59.05,84593.0,44.186,44.186,44.1336,44.1336,84593.0
2015-09-15 11:20:00,59.06,59.08,59.04,59.06,156316.0,44.1411,44.1561,44.1262,44.1411,156316.0
2015-09-15 11:25:00,59.06,59.11,59.06,59.07,425685.0,44.1411,44.1785,44.1411,44.1486,425685.0
2015-09-15 11:30:00,59.08,59.09,58.98,58.99,186069.0,44.1561,44.1635,44.0813,44.0888,186069.0
2015-09-15 11:35:00,58.99,59.05,58.99,59.01,103411.0,44.0888,44.1336,44.0888,44.1037,103411.0
2015-09-15 11:40:00,59.01,59.1,59.0,59.09,302338.0,44.1037,44.171,44.0963,44.1635,302338.0
2015-09-15 11:45:00,59.1,59.12,59.09,59.1,179420.0,44.171,44.186,44.1635,44.171,179420.0
2015-09-15 11:50:00,59.11,59.12,59.06,59.06,242892.0,44.1785,44.186,44.1411,44.1411,242892.0
2015-09-15 11:55:00,59.05,59.07,59.04,59.05,124026.0,44.1336,44.1486,44.1262,44.1336,124026.0
2015-09-15 12:00:00,59.06,59.11,59.05,59.08,193141.0,44.1411,44.1785,44.1336,44.1561,193141.0
2015-09-15 12:05:00,59.08,59.09,59.06,59.08,225191.0,44.1561,44.1635,44.1411,44.1561,225191.0
2015-09-15 12:10:00,59.09,59.12,59.07,59.11,46392.0,44.1635,44.186,44.1486,44.1785,46392.0
2015-09-15 12:15:00,59.11,59.15,59.1,59.12,161623.0,44.1785,44.2084,44.171,44.186,161623.0
2015-09-15 12:20:00,59.12,59.15,59.1,59.12,61482.0,44.186,44.2084,44.171,44.186,61482.0
2015-09-15 12:25:00,59.13,59.13,59.1,59.13,165510.0,44.1934,44.1934,44.171,44.1934,165510.0
2015-09-15 12:30:00,59.13,59.14,59.1,59.14,123503.0,44.1934,44.2009,44.171,44.2009,123503.0
2015-09-15 12:35:00,59.14,59.16,59.13,59.16,116181.0,44.2009,44.2158,44.1934,44.2158,116181.0
2015-09-15 12:40:00,59.16,59.17,59.12,59.13,78024.0,44.2158,44.2233,44.186,44.1934,78024.0
2015-09-15 12:45:00,59.13,59.14,59.12,59.14,83033.0,44.1934,44.2009,44.186,44.2009,83033.0
2015-09-15 12:50:00,59.14,59.15,59.12,59.12,150583.0,44.2009,44.2084,44.186,44.186,150583.0
2015-09-15 12:55:00,59.12,59.14,59.11,59.13,73677.0,44.186,44.2009,44.1785,44.1934,73677.0
2015-09-15 13:00:00,59.13,59.13,59.11,59.13,128755.0,44.1934,44.1934,44.1785,44.1934,128755.0
2015-09-15 13:05:00,59.12,59.15,59.12,59.12,100395.0,44.186,44.2084,44.186,44.186,100395.0
2015-09-15 13:10:00,59.13,59.16,59.11,59.15,52050.0,44.1934,44.2158,44.1785,44.2084,52050.0
2015-09-15 13:15:00,59.15,59.2,59.15,59.2,56291.0,44.2084,44.2457,44.2084,44.2457,56291.0
2015-09-15 13:20:00,59.2,59.21,59.19,59.2,56195.0,44.2457,44.2532,44.2383,44.2457,56195.0
2015-09-15 13:25:00,59.2,59.24,59.18,59.23,109722.0,44.2457,44.2756,44.2308,44.2682,109722.0
2015-09-15 13:30:00,59.23,59.29,59.22,59.26,150432.0,44.2682,44.313,44.2607,44.2906,150432.0
2015-09-15 13:35:00,59.26,59.27,59.24,59.27,58441.0,44.2906,44.2981,44.2756,44.2981,58441.0
2015-09-15 13:40:00,59.27,59.31,59.26,59.3,190869.0,44.2981,44.328,44.2906,44.3205,190869.0
2015-09-15 13:45:00,59.3,59.31,59.27,59.28,56432.0,44.3205,44.328,44.2981,44.3055,56432.0
2015-09-15 13:50:00,59.28,59.28,59.24,59.24,64348.0,44.3055,44.3055,44.2756,44.2756,64348.0
2015-09-15 13:55:00,59.23,59.24,59.2,59.23,85570.0,44.2682,44.2756,44.2457,44.2682,85570.0
2015-09-15 14:00:00,59.23,59.25,59.21,59.24,74277.0,44.2682,44.2831,44.2532,44.2756,74277.0
2015-09-15 14:05:00,59.24,59.29,59.24,59.28,112145.0,44.2756,44.313,44.2756,44.3055,112145.0
2015-09-15 14:10:00,59.28,59.34,59.27,59.29,138213.0,44.3055,44.3504,44.2981,44.313,138213.0
2015-09-15 14:15:00,59.29,59.3,59.28,59.28,114410.0,44.313,44.3205,44.3055,44.3055,114410.0
2015-09-15 14:20:00,59.29,59.29,59.25,59.27,94393.0,44.313,44.313,44.2831,44.2981,94393.0
2015-09-15 14:25:00,59.26,59.28,59.24,59.27,69366.0,44.2906,44.3055,44.2756,44.2981,69366.0
2015-09-15 14:30:00,59.28,59.31,59.27,59.3,146268.0,44.3055,44.328,44.2981,44.3205,146268.0
2015-09-15 14:35:00,59.3,59.33,59.3,59.3,213394.0,44.3205,44.3429,44.3205,44.3205,213394.0
2015-09-15 14:40:00,59.3,59.34,59.3,59.31,219412.0,44.3205,44.3504,44.3205,44.328,219412.0
2015-09-15 14:45:00,59.31,59.35,59.3,59.33,177707.0,44.328,44.3579,44.3205,44.3429,177707.0
2015-09-15 14:50:00,59.33,59.35,59.29,59.32,161235.0,44.3429,44.3579,44.313,44.3354,161235.0
2015-09-15 14:55:00,59.32,59.36,59.31,59.36,188794.0,44.3354,44.3653,44.328,44.3653,188794.0
2015-09-15 15:00:00,59.36,59.39,59.35,59.37,224022.0,44.3653,44.3877,44.3579,44.3728,224022.0
2015-09-15 15:05:00,59.38,59.39,59.35,59.37,196260.0,44.3803,44.3877,44.3579,44.3728,196260.0
2015-09-15 15:10:00,59.38,59.41,59.37,59.4,289673.0,44.3803,44.4027,44.3728,44.3952,289673.0
2015-09-15 15:15:00,59.41,59.42,59.39,59.39,111542.0,44.4027,44.4102,44.3877,44.3877,111542.0
2015-09-15 15:20:00,59.4,59.4,59.37,59.39,208782.0,44.3952,44.3952,44.3728,44.3877,208782.0
2015-09-15 15:25:00,59.39,59.42,59.38,59.42,235977.0,44.3877,44.4102,44.3803,44.4102,235977.0
2015-09-15 15:30:00,59.42,59.43,59.39,59.42,231844.0,44.4102,44.4176,44.3877,44.4102,231844.0
2015-09-15 15:35:00,59.42,59.43,59.37,59.38,404556.0,44.4102,44.4176,44.3728,44.3803,404556.0
2015-09-15 15:40:00,59.37,59.42,59.37,59.42,543831.0,44.3728,44.4102,44.3728,44.4102,543831.0
2015-09-15 15:45:00,59.42,59.42,59.36,59.38,437225.0,44.4102,44.4102,44.3653,44.3803,437225.0
2015-09-15 15:50:00,59.38,59.41,59.37,59.39,1246683.0,44.3803,44.4027,44.3728,44.3877,1246683.0
2015-09-15 15:55:00,59.39,59.44,59.38,59.39,2584419.0,44.3877,44.4251,44.3803,44.3877,2584419.0
2015-09-16 09:30:00,59.9,59.96,59.82,59.94,393381.0,44.7689,44.8138,44.7091,44.7988,393381.0
2015-09-16 09:35:00,59.94,59.95,59.88,59.93,594748.0,44.7988,44.8063,44.754,44.7913,594748.0
2015-09-16 09:40:00,59.94,59.97,59.85,59.86,353379.0,44.7988,44.8212,44.7315,44.739,353379.0
2015-09-16 09:45:00,59.86,59.9,59.8,59.83,225543.0,44.739,44.7689,44.6942,44.7166,225543.0
2015-09-16 09:50:00,59.83,59.89,59.82,59.89,200620.0,44.7166,44.7614,44.7091,44.7614,200620.0
2015-09-16 09:55:00,59.88,59.89,59.86,59.88,572870.0,44.754,44.7614,44.739,44.754,572870.0
2015-09-16 10:00:00,59.88,59.91,59.84,59.86,319028.0,44.754,44.7764,44.7241,44.739,319028.0
2015-09-16 10:05:00,59.86,59.96,59.86,59.95,228554.0,44.739,44.8138,44.739,44.8063,228554.0
2015-09-16 10:10:00,59.95,60.01,59.94,59.99,133997.0,44.8063,44.8511,44.7988,44.8362,133997.0
2015-09-16 10:15:00,60.0,60.03,59.98,60.01,110701.0,44.8437,44.8661,44.8287,44.8511,110701.0
2015-09-16 10:20:00,60.01,60.04,59.99,60.0,68958.0,44.8511,44.8736,44.8362,44.8437,68958.0
2015-09-16 10:25:00,60.0,60.04,59.99,60.01,133310.0,44.8437,44.8736,44.8362,44.8511,133310.0
2015-09-16 10:30:00,60.0,60.05,60.0,60.03,79840.0,44.8437,44.881,44.8437,44.8661,79840.0
2015-09-16 10:35:00,60.03,60.04,59.96,60.0,165789.0,44.8661,44.8736,44.8138,44.8437,165789.0
2015-09-16 10:40:00,59.99,59.99,59.94,59.95,115953.0,44.8362,44.8362,44.7988,44.8063,115953.0
2015-09-16 10:45:00,59.95,60.0,59.94,59.97,194797.0,44.8063,44.8437,44.7988,44.8212,194797.0
2015-09-16 10:50:00,59.97,59.99,59.94,59.95,103331.0,44.8212,44.8362,44.7988,44.8063,103331.0
2015-09-16 10:55:00,59.95,59.99,59.94,59.96,139748.0,44.8063,44.8362,44.7988,44.8138,139748.0
2015-09-16 11:00:00,59.96,60.01,59.93,60.0,153971.0,44.8138,44.8511,44.7913,44.8437,153971.0
2015-09-16 11:05:00,60.0,60.09,59.99,60.08,203305.0,44.8437,44.9109,44.8362,44.9035,203305.0
2015-09-16 11:10:00,60.08,60.11,60.07,60.11,559901.0,44.9035,44.9259,44.896,44.9259,559901.0
2015-09-16 11:15:00,60.1,60.1,60.05,60.09,177528.0,44.9184,44.9184,44.881,44.9109,177528.0
2015-09-16 11:20:00,60.1,60.21,60.09,60.16,206262.0,44.9184,45.0006,44.9109,44.9632,206262.0
2015-09-16 11:25:00,60.16,60.21,60.14,60.18,456624.0,44.9632,45.0006,44.9483,44.9782,456624.0
2015-09-16 11:30:00,60.19,60.2,60.11,60.13,211699.0,44.9857,44.9931,44.9259,44.9408,211699.0
2015-09-16 11:35:00,60.12,60.16,60.11,60.12,76643.0,44.9333,44.9632,44.9259,44.9333,76643.0
2015-09-16 11:40:00,60.12,60.14,60.09,60.11,44020.0,44.9333,44.9483,44.9109,44.9259,44020.0
2015-09-16 11:45:00,60.1,60.13,60.08,60.09,43096.0,44.9184,44.9408,44.9035,44.9109,43096.0
2015-09-16 11:50:00,60.09,60.13,60.07,60.12,46204.0,44.9109,44.9408,44.896,44.9333,46204.0
2015-09-16 11:55:00,60.11,60.14,60.1,60.12,207348.0,44.9259,44.9483,44.9184,44.9333,207348.0
2015-09-16 12:00:00,60.12,60.15,60.09,60.1,180625.0,44.9333,44.9558,44.9109,44.9184,180625.0
2015-09-16 12:05:00,60.1,60.11,60.07,60.09,96220.0,44.9184,44.9259,44.896,44.9109,96220.0
2015-09-16 12:10:00,60.09,60.12,60.08,60.11,194151.0,44.9109,44.9333,44.9035,44.9259,194151.0
2015-09-16 12:15:00,60.11,60.17,60.11,60.17,167320.0,44.9259,44.9707,44.9259,44.9707,167320.0
2015-09-16 12:20:00,60.17,60.2,60.15,60.17,124175.0,44.9707,44.9931,44.9558,44.9707,124175.0
2015-09-16 12:25:00,60.17,60.2,60.16,60.19,62700.0,44.9707,44.9931,44.9632,44.9857,62700.0
2015-09-16 12:30:00,60.2,60.23,60.17,60.23,148233.0,44.9931,45.0156,44.9707,45.0156,148233.0
2015-09-16 12:35:00,60.22,60.24,60.2,60.24,288521.0,45.0081,45.023,44.9931,45.023,288521.0
2015-09-16 12:40:00,60.23,60.24,60.2,60.22,56570.0,45.0156,45.023,44.9931,45.0081,56570.0
2015-09-16 12:45:00,60.22,60.22,60.19,60.21,138670.0,45.0081,45.0081,44.9857,45.0006,138670.0
2015-09-16 12:50:00,60.21,60.22,60.19,60.22,66829.0,45.0006,45.0081,44.9857,45.0081,66829.0
2015-09-16 12:55:00,60.22,60.24,60.21,60.23,72773.0,45.0081,45.023,45.0006,45.0156,72773.0
2015-09-16 13:00:00,60.22,60.23,60.18,60.21,295761.0,45.0081,45.0156,44.9782,45.0006,295761.0
2015-09-16 13:05:00,60.21,60.22,60.18,60.21,55766.0,45.0006,45.0081,44.9782,45.0006,55766.0
2015-09-16 13:10:00,60.21,60.22,60.2,60.21,37941.0,45.0006,45.0081,44.9931,45.0006,37941.0
2015-09-16 13:15:00,60.21,60.21,60.17,60.18,180080.0,45.0006,45.0006,44.9707,44.9782,180080.0
2015-09-16 13:20:00,60.18,60.19,60.13,60.17,86143.0,44.9782,44.9857,44.9408,44.9707,86143.0
2015-09-16 13:25:00,60.17,60.18,60.12,60.15,64678.0,44.9707,44.9782,44.9333,44.9558,64678.0
2015-09-16 13:30:00,60.14,60.18,60.12,60.17,64529.0,44.9483,44.9782,44.9333,44.9707,64529.0
2015-09-16 13:35:00,60.17,60.21,60.16,60.18,497950.0,44.9707,45.0006,44.9632,44.9782,497950.0
2015-09-16 13:40:00,60.18,60.19,60.16,60.18,95671.0,44.9782,44.9857,44.9632,44.9782,95671.0
2015-09-16 13:45:00,60.18,60.2,60.17,60.19,48857.0,44.9782,44.9931,44.9707,44.9857,48857.0
2015-09-16 13:50:00,60.19,60.22,60.19,60.2,130730.0,44.9857,45.0081,44.9857,44.9931,130730.0
2015-09-16 13:55:00,60.2,60.21,60.18,60.2,137215.0,44.9931,45.0006,44.9782,44.9931,137215.0
2015-09-16 14:00:00,60.2,60.2,60.15,60.18,175048.0,44.9931,44.9931,44.9558,44.9782,175048.0
2015-09-16 14:05:00,60.18,60.18,60.14,60.17,167694.0,44.9782,44.9782,44.9483,44.9707,167694.0
2015-09-16 14:10:00,60.17,60.18,60.12,60.13,148137.0,44.9707,44.9782,44.9333,44.9408,148137.0
2015-09-16 14:15:00,60.13,60.13,60.09,60.12,134634.0,44.9408,44.9408,44.9109,44.9333,134634.0
2015-09-16 14:20:00,60.12,60.13,60.06,60.06,194444.0,44.9333,44.9408,44.8885,44.8885,194444.0
2015-09-16 14:25:00,60.07,60.1,60.05,60.09,273232.0,44.896,44.9184,44.881,44.9109,273232.0
2015-09-16 14:30:00,60.09,60.1,60.06,60.09,244503.0,44.9109,44.9184,44.8885,44.9109,244503.0
2015-09-16 14:35:00,60.09,60.1,60.05,60.07,336326.0,44.9109,44.9184,44.881,44.896,336326.0
2015-09-16 14:40:00,60.07,60.11,60.05,60.11,209429.0,44.896,44.9259,44.881,44.9259,209429.0
2015-09-16 14:45:00,60.11,60.16,60.11,60.16,270398.0,44.9259,44.9632,44.9259,44.9632,270398.0
2015-09-16 14:50:00,60.16,60.17,60.14,60.16,462457.0,44.9632,44.9707,44.9483,44.9632,462457.0
2015-09-16 14:55:00,60.16,60.21,60.14,60.18,242130.0,44.9632,45.0006,44.9483,44.9782,242130.0
2015-09-16 15:00:00,60.18,60.21,60.17,60.21,635894.0,44.9782,45.0006,44.9707,45.0006,635894.0
2015-09-16 15:05:00,60.2,60.22,60.2,60.2,339029.0,44.9931,45.0081,44.9931,44.9931,339029.0
2015-09-16 15:10:00,60.2,60.24,60.17,60.19,222894.0,44.9931,45.023,44.9707,44.9857,222894.0
2015-09-16 15:15:00,60.2,60.23,60.18,60.21,139879.0,44.9931,45.0156,44.9782,45.0006,139879.0
2015-09-16 15:20:00,60.22,60.24,60.19,60.24,495154.0,45.0081,45.023,44.9857,45.023,495154.0
2015-09-16 15:25:00,60.24,60.25,60.22,60.25,414685.0,45.023,45.0305,45.0081,45.0305,414685.0
2015-09-16 15:30:00,60.25,60.27,60.24,60.26,832955.0,45.0305,45.0455,45.023,45.038,832955.0
2015-09-16 15:35:00,60.26,60.28,60.23,60.27,1047268.0,45.038,45.0529,45.0156,45.0455,1047268.0
2015-09-16 15:40:00,60.26,60.29,60.25,60.27,511627.0,45.038,45.0604,45.0305,45.0455,511627.0
2015-09-16 15:45:00,60.26,60.28,60.24,60.27,719388.0,45.038,45.0529,45.023,45.0455,719388.0
2015-09-16 15:50:00,60.27,60.32,60.26,60.3,771304.0,45.0455,45.0828,45.038,45.0679,771304.0
2015-09-16 15:55:00,60.29,60.31,60.26,60.29,2594909.0,45.0604,45.0754,45.038,45.0604,2594909.0
2015-09-17 09:30:00,59.94,60.02,59.93,60.0,547359.0,44.7988,44.8586,44.7913,44.8437,547359.0
2015-09-17 09:35:00,60.0,60.0,59.95,59.98,148738.0,44.8437,44.8437,44.8063,44.8287,148738.0
2015-09-17 09:40:00,59.98,60.02,59.97,60.0,135642.0,44.8287,44.8586,44.8212,44.8437,135642.0
2015-09-17 09:45:00,60.01,60.08,60.01,60.08,142771.0,44.8511,44.9035,44.8511,44.9035,142771.0
2015-09-17 09:50:00,60.08,60.1,60.04,60.05,131799.0,44.9035,44.9184,44.8736,44.881,131799.0
2015-09-17 09:55:00,60.05,60.06,60.03,60.05,118570.0,44.881,44.8885,44.8661,44.881,118570.0
2015-09-17 10:00:00,60.05,60.14,60.03,60.14,161444.0,44.881,44.9483,44.8661,44.9483,161444.0
2015-09-17 10:05:00,60.15,60.15,60.11,60.12,110190.0,44.9558,44.9558,44.9259,44.9333,110190.0
2015-09-17 10:10:00,60.12,60.15,60.08,60.12,171390.0,44.9333,44.9558,44.9035,44.9333,171390.0
2015-09-17 10:15:00,60.11,60.16,60.11,60.13,189186.0,44.9259,44.9632,44.9259,44.9408,189186.0
2015-09-17 10:20:00,60.13,60.19,60.13,60.17,134650.0,44.9408,44.9857,44.9408,44.9707,134650.0
2015-09-17 10:25:00,60.16,60.18,60.12,60.13,106459.0,44.9632,44.9782,44.9333,44.9408,106459.0
2015-09-17 10:30:00,60.13,60.14,60.08,60.1,206174.0,44.9408,44.9483,44.9035,44.9184,206174.0
2015-09-17 10:35:00,60.11,60.11,60.07,60.09,161137.0,44.9259,44.9259,44.896,44.9109,161137.0
2015-09-17 10:40:00,60.09,60.13,60.07,60.1,73588.0,44.9109,44.9408,44.896,44.9184,73588.0
2015-09-17 10:45:00,60.1,60.11,60.08,60.09,52418.0,44.9184,44.9259,44.9035,44.9109,52418.0
2015-09-17 10:50:00,60.1,60.1,60.06,60.09,83949.0,44.9184,44.9184,44.8885,44.9109,83949.0
2015-09-17 10:55:00,60.09,60.11,60.06,60.07,88022.0,44.9109,44.9259,44.8885,44.896,88022.0
2015-09-17 11:00:00,60.07,60.12,60.07,60.08,364425.0,44.896,44.9333,44.896,44.9035,364425.0
2015-09-17 11:05:00,60.08,60.1,60.06,60.07,176389.0,44.9035,44.9184,44.8885,44.896,176389.0
2015-09-17 11:10:00,60.08,60.1,60.01,60.03,185821.0,44.9035,44.9184,44.8511,44.8661,185821.0
2015-09-17 11:15:00,60.04,60.07,60.02,60.04,134367.0,44.8736,44.896,44.8586,44.8736,134367.0
2015-09-17 11:20:00,60.04,60.07,60.03,60.04,171884.0,44.8736,44.896,44.8661,44.8736,171884.0
2015-09-17 11:25:00,60.05,60.07,60.01,60.04,176288.0,44.881,44.896,44.8511,44.8736,176288.0
2015-09-17 11:30:00,60.04,60.05,59.95,59.97,319136.0,44.8736,44.881,44.8063,44.8212,319136.0
2015-09-17 11:35:00,59.96,59.98,59.93,59.98,118134.0,44.8138,44.8287,44.7913,44.8287,118134.0
2015-09-17 11:40:00,59.97,59.99,59.96,59.96,58297.0,44.8212,44.8362,44.8138,44.8138,58297.0
2015-09-17 11:45:00,59.96,59.97,59.94,59.96,51935.0,44.8138,44.8212,44.7988,44.8138,51935.0
2015-09-17 11:50:00,59.96,59.98,59.94,59.96,255135.0,44.8138,44.8287,44.7988,44.8138,255135.0
2015-09-17 11:55:00,59.95,60.0,59.95,59.98,374774.0,44.8063,44.8437,44.8063,44.8287,374774.0
2015-09-17 12:00:00,59.98,60.0,59.95,59.96,53171.0,44.8287,44.8437,44.8063,44.8138,53171.0
2015-09-17 12:05:00,59.96,59.99,59.95,59.97,121036.0,44.8138,44.8362,44.8063,44.8212,121036.0
2015-09-17 12:10:00,59.96,59.99,59.96,59.98,58022.0,44.8138,44.8362,44.8138,44.8287,58022.0
2015-09-17 12:15:00,59.98,60.0,59.96,59.98,107581.0,44.8287,44.8437,44.8138,44.8287,107581.0
2015-09-17 12:20:00,59.98,59.98,59.95,59.96,43251.0,44.8287,44.8287,44.8063,44.8138,43251.0
2015-09-17 12:25:00,59.97,59.98,59.94,59.97,75201.0,44.8212,44.8287,44.7988,44.8212,75201.0
2015-09-17 12:30:00,59.96,59.99,59.95,59.96,61439.0,44.8138,44.8362,44.8063,44.8138,61439.0
2015-09-17 12:35:00,59.95,59.98,59.94,59.95,89263.0,44.8063,44.8287,44.7988,44.8063,89263.0
2015-09-17 12:40:00,59.94,59.96,59.92,59.94,80997.0,44.7988,44.8138,44.7839,44.7988,80997.0
2015-09-17 12:45:00,59.94,59.97,59.91,59.96,92996.0,44.7988,44.8212,44.7764,44.8138,92996.0
2015-09-17 12:50:00,59.96,59.97,59.94,59.95,32039.0,44.8138,44.8212,44.7988,44.8063,32039.0
2015-09-17 12:55:00,59.95,60.01,59.94,59.99,55792.0,44.8063,44.8511,44.7988,44.8362,55792.0
2015-09-17 13:00:00,60.0,60.01,59.98,60.0,90160.0,44.8437,44.8511,44.8287,44.8437,90160.0
2015-09-17 13:05:00,60.01,60.02,59.99,60.0,231391.0,44.8511,44.8586,44.8362,44.8437,231391.0
2015-09-17 13:10:00,60.0,60.03,59.98,60.03,302361.0,44.8437,44.8661,44.8287,44.8661,302361.0
2015-09-17 13:15:00,60.03,60.11,60.02,60.1,129581.0,44.8661,44.9259,44.8586,44.9184,129581.0
2015-09-17 13:20:00,60.1,60.12,60.09,60.1,84619.0,44.9184,44.9333,44.9109,44.9184,84619.0
2015-09-17 13:25:00,60.1,60.16,60.1,60.12,220724.0,44.9184,44.9632,44.9184,44.9333,220724.0
2015-09-17 13:30:00,60.13,60.18,60.12,60.17,168044.0,44.9408,44.9782,44.9333,44.9707,168044.0
2015-09-17 13:35:00,60.17,60.18,60.11,60.11,61126.0,44.9707,44.9782,44.9259,44.9259,61126.0
2015-09-17 13:40:00,60.11,60.13,60.06,60.06,75070.0,44.9259,44.9408,44.8885,44.8885,75070.0
2015-09-17 13:45:00,60.07,60.09,60.05,60.07,78022.0,44.896,44.9109,44.881,44.896,78022.0
2015-09-17 13:50:00,60.07,60.13,60.07,60.12,137362.0,44.896,44.9408,44.896,44.9333,137362.0
2015-09-17 13:55:00,60.12,60.2,60.11,60.18,311966.0,44.9333,44.9931,44.9259,44.9782,311966.0
2015-09-17 14:00:00,60.17,60.59,60.05,60.12,1216959.0,44.9707,45.2846,44.881,44.9333,1216959.0
2015-09-17 14:05:00,60.13,60.24,60.09,60.24,1064900.0,44.9408,45.023,44.9109,45.023,1064900.0
2015-09-17 14:10:00,60.25,60.47,60.25,60.37,665480.0,45.0305,45.1949,45.0305,45.1202,665480.0
2015-09-17 14:15:00,60.37,60.55,60.34,60.41,467793.0,45.1202,45.2547,45.0978,45.1501,467793.0
2015-09-17 14:20:00,60.41,60.45,60.31,60.36,326460.0,45.1501,45.18,45.0754,45.1127,326460.0
2015-09-17 14:25:00,60.36,60.42,60.27,60.28,382959.0,45.1127,45.1576,45.0455,45.0529,382959.0
2015-09-17 14:30:00,60.28,60.46,60.28,60.45,363280.0,45.0529,45.1875,45.0529,45.18,363280.0
2015-09-17 14:35:00,60.45,60.5,60.4,60.43,339085.0,45.18,45.2174,45.1426,45.165,339085.0
2015-09-17 14:40:00,60.43,60.74,60.39,60.72,298615.0,45.165,45.3967,45.1351,45.3818,298615.0
2015-09-17 14:45:00,60.73,60.96,60.71,60.88,658426.0,45.3893,45.5612,45.3743,45.5014,658426.0
2015-09-17 14:50:00,60.89,60.96,60.86,60.96,425215.0,45.5088,45.5612,45.4864,45.5612,425215.0
2015-09-17 14:55:00,60.96,60.97,60.87,60.92,386863.0,45.5612,45.5686,45.4939,45.5313,386863.0
2015-09-17 15:00:00,60.92,61.02,60.86,60.86,442621.0,45.5313,45.606,45.4864,45.4864,442621.0
2015-09-17 15:05:00,60.87,60.88,60.71,60.74,475123.0,45.4939,45.5014,45.3743,45.3967,475123.0
2015-09-17 15:10:00,60.73,60.81,60.59,60.61,262316.0,45.3893,45.449,45.2846,45.2996,262316.0
2015-09-17 15:15:00,60.62,60.68,60.51,60.6,471565.0,45.307,45.3519,45.2248,45.2921,471565.0
2015-09-17 15:20:00,60.61,60.61,60.26,60.38,700781.0,45.2996,45.2996,45.038,45.1277,700781.0
2015-09-17 15:25:00,60.39,60.47,60.29,60.46,418593.0,45.1351,45.1949,45.0604,45.1875,418593.0
2015-09-17 15:30:00,60.45,60.58,60.37,60.56,310423.0,45.18,45.2771,45.1202,45.2622,310423.0
2015-09-17 15:35:00,60.56,60.57,60.39,60.47,351001.0,45.2622,45.2697,45.1351,45.1949,351001.0
2015-09-17 15:40:00,60.48,60.56,60.41,60.44,439639.0,45.2024,45.2622,45.1501,45.1725,439639.0
2015-09-17 15:45:00,60.44,60.49,60.4,60.46,921607.0,45.1725,45.2099,45.1426,45.1875,921607.0
2015-09-17 15:50:00,60.45,60.46,60.29,60.3,1161266.0,45.18,45.1875,45.0604,45.0679,1161266.0
2015-09-17 15:55:00,60.3,60.36,60.28,60.35,1914055.0,45.0679,45.1127,45.0529,45.1052,1914055.0
2015-09-18 09:30:00,59.19,59.33,59.15,59.29,1057948.0,44.2383,44.3429,44.2084,44.313,1057948.0
2015-09-18 09:35:00,59.3,59.34,59.26,59.31,757142.0,44.3205,44.3504,44.2906,44.328,757142.0
2015-09-18 09:40:00,59.31,59.36,59.25,59.31,987547.0,44.328,44.3653,44.2831,44.328,987547.0
2015-09-18 09:45:00,59.3,59.31,59.12,59.13,405679.0,44.3205,44.328,44.186,44.1934,405679.0
2015-09-18 09:50:00,59.12,59.17,59.07,59.15,360828.0,44.186,44.2233,44.1486,44.2084,360828.0
2015-09-18 09:55:00,59.16,59.2,59.15,59.17,346967.0,44.2158,44.2457,44.2084,44.2233,346967.0
2015-09-18 10:00:00,59.17,59.23,59.16,59.2,391449.0,44.2233,44.2682,44.2158,44.2457,391449.0
2015-09-18 10:05:00,59.21,59.31,59.17,59.29,304128.0,44.2532,44.328,44.2233,44.313,304128.0
2015-09-18 10:10:00,59.29,59.35,59.28,59.31,254020.0,44.313,44.3579,44.3055,44.328,254020.0
2015-09-18 10:15:00,59.32,59.33,59.24,59.25,106135.0,44.3354,44.3429,44.2756,44.2831,106135.0
2015-09-18 10:20:00,59.25,59.25,59.2,59.24,523331.0,44.2831,44.2831,44.2457,44.2756,523331.0
2015-09-18 10:25:00,59.24,59.38,59.23,59.34,246492.0,44.2756,44.3803,44.2682,44.3504,246492.0
2015-09-18 10:30:00,59.34,59.37,59.3,59.34,351015.0,44.3504,44.3728,44.3205,44.3504,351015.0
2015-09-18 10:35:00,59.35,59.35,59.25,59.28,275152.0,44.3579,44.3579,44.2831,44.3055,275152.0
2015-09-18 10:40:00,59.27,59.31,59.25,59.28,153252.0,44.2981,44.328,44.2831,44.3055,153252.0
2015-09-18 10:45:00,59.28,59.34,59.27,59.34,68365.0,44.3055,44.3504,44.2981,44.3504,68365.0
2015-09-18 10:50:00,59.35,59.42,59.34,59.36,102754.0,44.3579,44.4102,44.3504,44.3653,102754.0
2015-09-18 10:55:00,59.36,59.44,59.34,59.39,114288.0,44.3653,44.4251,44.3504,44.3877,114288.0
2015-09-18 11:00:00,59.39,59.48,59.39,59.46,244926.0,44.3877,44.455,44.3877,44.4401,244926.0
2015-09-18 11:05:00,59.46,59.47,59.36,59.37,162308.0,44.4401,44.4475,44.3653,44.3728,162308.0
2015-09-18 11:10:00,59.38,59.38,59.3,59.34,118311.0,44.3803,44.3803,44.3205,44.3504,118311.0
2015-09-18 11:15:00,59.33,59.34,59.28,59.31,99916.0,44.3429,44.3504,44.3055,44.328,99916.0
2015-09-18 11:20:00,59.31,59.4,59.31,59.38,76305.0,44.328,44.3952,44.328,44.3803,76305.0
2015-09-18 11:25:00,59.38,59.44,59.17,59.18,249488.0,44.3803,44.4251,44.2233,44.2308,249488.0
2015-09-18 11:30:00,59.17,59.28,59.15,59.23,1204984.0,44.2233,44.3055,44.2084,44.2682,1204984.0
2015-09-18 11:35:00,59.24,59.35,59.17,59.35,325874.0,44.2756,44.3579,44.2233,44.3579,325874.0
2015-09-18 11:40:00,59.35,59.39,59.28,59.38,193507.0,44.3579,44.3877,44.3055,44.3803,193507.0
2015-09-18 11:45:00,59.37,59.45,59.35,59.41,588858.0,44.3728,44.4326,44.3579,44.4027,588858.0
2015-09-18 11:50:00,59.41,59.42,59.32,59.33,232155.0,44.4027,44.4102,44.3354,44.3429,232155.0
2015-09-18 11:55:00,59.33,59.37,59.31,59.33,189016.0,44.3429,44.3728,44.328,44.3429,189016.0
2015-09-18 12:00:00,59.34,59.37,59.33,59.34,85195.0,44.3504,44.3728,44.3429,44.3504,85195.0
2015-09-18 12:05:00,59.34,59.37,59.25,59.29,177541.0,44.3504,44.3728,44.2831,44.313,177541.0
2015-09-18 12:10:00,59.27,59.3,59.21,59.22,561364.0,44.2981,44.3205,44.2532,44.2607,561364.0
2015-09-18 12:15:00,59.22,59.25,59.19,59.21,124447.0,44.2607,44.2831,44.2383,44.2532,124447.0
2015-09-18 12:20:00,59.2,59.21,59.13,59.14,420361.0,44.2457,44.2532,44.1934,44.2009,420361.0
2015-09-18 12:25:00,59.14,59.23,59.13,59.22,221505.0,44.2009,44.2682,44.1934,44.2607,221505.0
2015-09-18 12:30:00,59.22,59.22,59.14,59.2,140771.0,44.2607,44.2607,44.2009,44.2457,140771.0
2015-09-18 12:35:00,59.2,59.24,59.19,59.2,442734.0,44.2457,44.2756,44.2383,44.2457,442734.0
2015-09-18 12:40:00,59.2,59.2,59.12,59.13,132646.0,44.2457,44.2457,44.186,44.1934,132646.0
2015-09-18 12:45:00,59.14,59.17,59.13,59.15,119537.0,44.2009,44.2233,44.1934,44.2084,119537.0
2015-09-18 12:50:00,59.15,59.18,59.14,59.16,525205.0,44.2084,44.2308,44.2009,44.2158,525205.0
2015-09-18 12:55:00,59.17,59.19,59.14,59.17,158171.0,44.2233,44.2383,44.2009,44.2233,158171.0
2015-09-18 13:00:00,59.17,59.25,59.13,59.23,206413.0,44.2233,44.2831,44.1934,44.2682,206413.0
2015-09-18 13:05:00,59.24,59.25,59.2,59.21,439962.0,44.2756,44.2831,44.2457,44.2532,439962.0
2015-09-18 13:10:00,59.21,59.22,59.14,59.15,241133.0,44.2532,44.2607,44.2009,44.2084,241133.0
2015-09-18 13:15:00,59.15,59.2,59.14,59.18,404096.0,44.2084,44.2457,44.2009,44.2308,404096.0
2015-09-18 13:20:00,59.17,59.18,59.08,59.09,441242.0,44.2233,44.2308,44.1561,44.1635,441242.0
2015-09-18 13:25:00,59.09,59.14,59.07,59.14,124817.0,44.1635,44.2009,44.1486,44.2009,124817.0
2015-09-18 13:30:00,59.14,59.16,59.11,59.13,520598.0,44.2009,44.2158,44.1785,44.1934,520598.0
2015-09-18 13:35:00,59.13,59.13,59.08,59.1,293834.0,44.1934,44.1934,44.1561,44.171,293834.0
2015-09-18 13:40:00,59.1,59.17,59.09,59.15,442459.0,44.171,44.2233,44.1635,44.2084,442459.0
2015-09-18 13:45:00,59.15,59.18,59.14,59.15,320157.0,44.2084,44.2308,44.2009,44.2084,320157.0
2015-09-18 13:50:00,59.16,59.16,59.08,59.1,233555.0,44.2158,44.2158,44.1561,44.171,233555.0
2015-09-18 13:55:00,59.09,59.09,59.02,59.05,302280.0,44.1635,44.1635,44.1112,44.1336,302280.0
2015-09-18 14:00:00,59.04,59.11,59.03,59.11,335620.0,44.1262,44.1785,44.1187,44.1785,335620.0
2015-09-18 14:05:00,59.1,59.16,59.08,59.1,247248.0,44.171,44.2158,44.1561,44.171,247248.0
2015-09-18 14:10:00,59.1,59.13,59.06,59.1,74176.0,44.171,44.1934,44.1411,44.171,74176.0
2015-09-18 14:15:00,59.1,59.15,59.08,59.12,130839.0,44.171,44.2084,44.1561,44.186,130839.0
2015-09-18 14:20:00,59.12,59.21,59.11,59.2,173663.0,44.186,44.2532,44.1785,44.2457,173663.0
2015-09-18 14:25:00,59.21,59.22,59.17,59.2,128521.0,44.2532,44.2607,44.2233,44.2457,128521.0
2015-09-18 14:30:00,59.2,59.2,59.14,59.17,65639.0,44.2457,44.2457,44.2009,44.2233,65639.0
2015-09-18 14:35:00,59.16,59.19,59.12,59.19,129571.0,44.2158,44.2383,44.186,44.2383,129571.0
2015-09-18 14:40:00,59.19,59.23,59.17,59.19,161423.0,44.2383,44.2682,44.2233,44.2383,161423.0
2015-09-18 14:45:00,59.19,59.21,59.12,59.12,176740.0,44.2383,44.2532,44.186,44.186,176740.0
2015-09-18 14:50:00,59.12,59.12,59.06,59.09,250486.0,44.186,44.186,44.1411,44.1635,250486.0
2015-09-18 14:55:00,59.09,59.21,59.07,59.17,177328.0,44.1635,44.2532,44.1486,44.2233,177328.0
2015-09-18 15:00:00,59.18,59.23,59.1,59.11,300404.0,44.2308,44.2682,44.171,44.1785,300404.0
2015-09-18 15:05:00,59.1,59.11,59.04,59.05,247000.0,44.171,44.1785,44.1262,44.1336,247000.0
2015-09-18 15:10:00,59.05,59.1,59.05,59.08,246662.0,44.1336,44.171,44.1336,44.1561,246662.0
2015-09-18 15:15:00,59.08,59.08,58.97,58.98,302907.0,44.1561,44.1561,44.0738,44.0813,302907.0
2015-09-18 15:20:00,58.99,58.99,58.9,58.95,587978.0,44.0888,44.0888,44.0215,44.0589,587978.0
2015-09-18 15:25:00,58.94,58.97,58.88,58.91,427499.0,44.0514,44.0738,44.0066,44.029,427499.0
2015-09-18 15:30:00,58.9,58.94,58.85,58.9,494946.0,44.0215,44.0514,43.9842,44.0215,494946.0
2015-09-18 15:35:00,58.9,58.9,58.85,58.86,435139.0,44.0215,44.0215,43.9842,43.9916,435139.0
2015-09-18 15:40:00,58.86,58.86,58.8,58.8,1149549.0,43.9916,43.9916,43.9468,43.9468,1149549.0
2015-09-18 15:45:00,58.8,58.85,58.8,58.82,1550489.0,43.9468,43.9842,43.9468,43.9617,1550489.0
2015-09-18 15:50:00,58.82,58.93,58.81,58.89,1310110.0,43.9617,44.0439,43.9543,44.0141,1310110.0
2015-09-18 15:55:00,58.88,58.9,58.79,58.83,4107820.0,44.0066,44.0215,43.9393,43.9692,4107820.0
2015-09-21 09:30:00,59.0,59.05,58.94,59.0,653578.0,44.0963,44.1336,44.0514,44.0963,653578.0
2015-09-21 09:35:00,58.99,59.06,58.91,58.96,399159.0,44.0888,44.1411,44.029,44.0664,399159.0
2015-09-21 09:40:00,58.96,59.01,58.94,59.0,181031.0,44.0664,44.1037,44.0514,44.0963,181031.0
2015-09-21 09:45:00,59.0,59.08,59.0,59.03,202392.0,44.0963,44.1561,44.0963,44.1187,202392.0
2015-09-21 09:50:00,59.03,59.09,59.03,59.04,102220.0,44.1187,44.1635,44.1187,44.1262,102220.0
2015-09-21 09:55:00,59.04,59.06,58.95,58.97,137836.0,44.1262,44.1411,44.0589,44.0738,137836.0
2015-09-21 10:00:00,58.97,58.99,58.9,58.93,300996.0,44.0738,44.0888,44.0215,44.0439,300996.0
2015-09-21 10:05:00,58.93,58.99,58.92,58.95,281876.0,44.0439,44.0888,44.0365,44.0589,281876.0
2015-09-21 10:10:00,58.96,58.99,58.95,58.96,219840.0,44.0664,44.0888,44.0589,44.0664,219840.0
2015-09-21 10:15:00,58.96,58.99,58.92,58.97,437510.0,44.0664,44.0888,44.0365,44.0738,437510.0
2015-09-21 10:20:00,58.96,59.0,58.95,58.99,230913.0,44.0664,44.0963,44.0589,44.0888,230913.0
2015-09-21 10:25:00,59.0,59.0,58.95,58.95,203693.0,44.0963,44.0963,44.0589,44.0589,203693.0
2015-09-21 10:30:00,58.94,59.03,58.94,59.02,252700.0,44.0514,44.1187,44.0514,44.1112,252700.0
2015-09-21 10:35:00,59.01,59.09,59.0,59.04,170008.0,44.1037,44.1635,44.0963,44.1262,170008.0
2015-09-21 10:40:00,59.05,59.09,59.02,59.06,81158.0,44.1336,44.1635,44.1112,44.1411,81158.0
2015-09-21 10:45:00,59.06,59.08,58.99,58.99,91600.0,44.1411,44.1561,44.0888,44.0888,91600.0
2015-09-21 10:50:00,59.0,59.09,58.99,59.07,83284.0,44.0963,44.1635,44.0888,44.1486,83284.0
2015-09-21 10:55:00,59.07,59.11,58.98,59.01,161393.0,44.1486,44.1785,44.0813,44.1037,161393.0
2015-09-21 11:00:00,59.01,59.06,58.97,58.97,142620.0,44.1037,44.1411,44.0738,44.0738,142620.0
2015-09-21 11:05:00,58.96,59.0,58.95,58.96,42540.0,44.0664,44.0963,44.0589,44.0664,42540.0
2015-09-21 11:10:00,58.96,59.0,58.95,58.99,62614.0,44.0664,44.0963,44.0589,44.0888,62614.0
2015-09-21 11:15:00,58.98,59.01,58.96,59.0,150996.0,44.0813,44.1037,44.0664,44.0963,150996.0
2015-09-21 11:20:00,59.0,59.01,58.95,58.95,125784.0,44.0963,44.1037,44.0589,44.0589,125784.0
2015-09-21 11:25:00,58.96,58.99,58.93,58.94,336227.0,44.0664,44.0888,44.0439,44.0514,336227.0
2015-09-21 11:30:00,58.94,58.95,58.83,58.84,479673.0,44.0514,44.0589,43.9692,43.9767,479673.0
2015-09-21 11:35:00,58.84,58.85,58.8,58.82,161077.0,43.9767,43.9842,43.9468,43.9617,161077.0
2015-09-21 11:40:00,58.82,58.84,58.78,58.82,127184.0,43.9617,43.9767,43.9318,43.9617,127184.0
2015-09-21 11:45:00,58.83,58.83,58.77,58.81,117870.0,43.9692,43.9692,43.9244,43.9543,117870.0
2015-09-21 11:50:00,58.81,58.84,58.81,58.81,88249.0,43.9543,43.9767,43.9543,43.9543,88249.0
2015-09-21 11:55:00,58.8,58.82,58.78,58.82,111979.0,43.9468,43.9617,43.9318,43.9617,111979.0
2015-09-21 12:00:00,58.82,58.82,58.67,58.69,162200.0,43.9617,43.9617,43.8496,43.8646,162200.0
2015-09-21 12:05:00,58.68,58.72,58.65,58.71,176743.0,43.8571,43.887,43.8347,43.8795,176743.0
2015-09-21 12:10:00,58.71,58.73,58.69,58.72,117391.0,43.8795,43.8945,43.8646,43.887,117391.0
2015-09-21 12:15:00,58.72,58.74,58.71,58.71,49965.0,43.887,43.9019,43.8795,43.8795,49965.0
2015-09-21 12:20:00,58.7,58.75,58.7,58.75,84807.0,43.872,43.9094,43.872,43.9094,84807.0
2015-09-21 12:25:00,58.75,58.76,58.72,58.75,89954.0,43.9094,43.9169,43.887,43.9094,89954.0
2015-09-21 12:30:00,58.74,58.74,58.66,58.68,68909.0,43.9019,43.9019,43.8422,43.8571,68909.0
2015-09-21 12:35:00,58.68,58.7,58.64,58.7,118158.0,43.8571,43.872,43.8272,43.872,118158.0
2015-09-21 12:40:00,58.7,58.72,58.69,58.71,175840.0,43.872,43.887,43.8646,43.8795,175840.0
2015-09-21 12:45:00,58.71,58.71,58.65,58.65,68716.0,43.8795,43.8795,43.8347,43.8347,68716.0
2015-09-21 12:50:00,58.65,58.66,58.55,58.59,226688.0,43.8347,43.8422,43.7599,43.7898,226688.0
2015-09-21 12:55:00,58.58,58.62,58.54,58.59,208123.0,43.7824,43.8123,43.7525,43.7898,208123.0
2015-09-21 13:00:00,58.58,58.62,58.56,58.62,81956.0,43.7824,43.8123,43.7674,43.8123,81956.0
2015-09-21 13:05:00,58.61,58.65,58.6,58.64,219621.0,43.8048,43.8347,43.7973,43.8272,219621.0
2015-09-21 13:10:00,58.63,58.63,58.59,58.63,134260.0,43.8197,43.8197,43.7898,43.8197,134260.0
2015-09-21 13:15:00,58.62,58.67,58.61,58.64,149923.0,43.8123,43.8496,43.8048,43.8272,149923.0
2015-09-21 13:20:00,58.64,58.67,58.63,58.66,54676.0,43.8272,43.8496,43.8197,43.8422,54676.0
2015-09-21 13:25:00,58.66,58.69,58.66,58.68,83709.0,43.8422,43.8646,43.8422,43.8571,83709.0
2015-09-21 13:30:00,58.68,58.68,58.64,58.67,77273.0,43.8571,43.8571,43.8272,43.8496,77273.0
2015-09-21 13:35:00,58.67,58.76,58.67,58.75,137974.0,43.8496,43.9169,43.8496,43.9094,137974.0
2015-09-21 13:40:00,58.74,58.79,58.73,58.77,134927.0,43.9019,43.9393,43.8945,43.9244,134927.0
2015-09-21 13:45:00,58.77,58.78,58.69,58.7,64362.0,43.9244,43.9318,43.8646,43.872,64362.0
2015-09-21 13:50:00,58.7,58.74,58.67,58.73,107683.0,43.872,43.9019,43.8496,43.8945,107683.0
2015-09-21 13:55:00,58.73,58.74,58.7,58.71,409476.0,43.8945,43.9019,43.872,43.8795,409476.0
2015-09-21 14:00:00,58.7,58.76,58.69,58.72,411447.0,43.872,43.9169,43.8646,43.887,411447.0
2015-09-21 14:05:00,58.71,58.72,58.69,58.7,385776.0,43.8795,43.887,43.8646,43.872,385776.0
2015-09-21 14:10:00,58.7,58.7,58.63,58.65,257085.0,43.872,43.872,43.8197,43.8347,257085.0
2015-09-21 14:15:00,58.65,58.71,58.64,58.67,86728.0,43.8347,43.8795,43.8272,43.8496,86728.0
2015-09-21 14:20:00,58.67,58.72,58.66,58.69,107544.0,43.8496,43.887,43.8422,43.8646,107544.0
2015-09-21 14:25:00,58.7,58.72,58.68,58.69,134500.0,43.872,43.887,43.8571,43.8646,134500.0
2015-09-21 14:30:00,58.69,58.73,58.66,58.72,323743.0,43.8646,43.8945,43.8422,43.887,323743.0
2015-09-21 14:35:00,58.72,58.78,58.72,58.78,279577.0,43.887,43.9318,43.887,43.9318,279577.0
2015-09-21 14:40:00,58.77,58.78,58.73,58.76,212254.0,43.9244,43.9318,43.8945,43.9169,212254.0
2015-09-21 14:45:00,58.76,58.79,58.72,58.78,340825.0,43.9169,43.9393,43.887,43.9318,340825.0
2015-09-21 14:50:00,58.78,58.86,58.77,58.84,252641.0,43.9318,43.9916,43.9244,43.9767,252641.0
2015-09-21 14:55:00,58.83,58.85,58.8,58.82,135939.0,43.9692,43.9842,43.9468,43.9617,135939.0
2015-09-21 15:00:00,58.82,58.83,58.8,58.8,98270.0,43.9617,43.9692,43.9468,43.9468,98270.0
2015-09-21 15:05:00,58.8,58.82,58.76,58.81,142909.0,43.9468,43.9617,43.9169,43.9543,142909.0
2015-09-21 15:10:00,58.82,58.84,58.78,58.8,102085.0,43.9617,43.9767,43.9318,43.9468,102085.0
2015-09-21 15:15:00,58.8,58.82,58.77,58.79,128609.0,43.9468,43.9617,43.9244,43.9393,128609.0
2015-09-21 15:20:00,58.78,58.8,58.75,58.77,98591.0,43.9318,43.9468,43.9094,43.9244,98591.0
2015-09-21 15:25:00,58.76,58.84,58.76,58.83,305089.0,43.9169,43.9767,43.9169,43.9692,305089.0
2015-09-21 15:30:00,58.83,58.85,58.67,58.7,220506.0,43.9692,43.9842,43.8496,43.872,220506.0
2015-09-21 15:35:00,58.7,58.71,58.65,58.67,352686.0,43.872,43.8795,43.8347,43.8496,352686.0
2015-09-21 15:40:00,58.66,58.71,58.66,58.7,355950.0,43.8422,43.8795,43.8422,43.872,355950.0
2015-09-21 15:45:00,58.69,58.74,58.68,58.69,394476.0,43.8646,43.9019,43.8571,43.8646,394476.0
2015-09-21 15:50:00,58.69,58.72,58.67,58.68,419283.0,43.8646,43.887,43.8496,43.8571,419283.0
2015-09-21 15:55:00,58.67,58.82,58.66,58.81,743850.0,43.8496,43.9617,43.8422,43.9543,743850.0
2015-09-22 09:30:00,57.41,57.46,57.33,57.36,831624.0,42.9079,42.9453,42.8481,42.8705,831624.0
2015-09-22 09:35:00,57.36,57.5,57.29,57.43,992894.0,42.8705,42.9752,42.8182,42.9229,992894.0
2015-09-22 09:40:00,57.43,57.49,57.41,57.46,316404.0,42.9229,42.9677,42.9079,42.9453,316404.0
2015-09-22 09:45:00,57.46,57.51,57.43,57.44,562699.0,42.9453,42.9826,42.9229,42.9303,562699.0
2015-09-22 09:50:00,57.43,57.44,57.38,57.43,346814.0,42.9229,42.9303,42.8855,42.9229,346814.0
2015-09-22 09:55:00,57.42,57.52,57.41,57.47,358508.0,42.9154,42.9901,42.9079,42.9528,358508.0
2015-09-22 10:00:00,57.47,57.57,57.47,57.54,258633.0,42.9528,43.0275,42.9528,43.0051,258633.0
2015-09-22 10:05:00,57.55,57.56,57.48,57.48,320615.0,43.0125,43.02,42.9602,42.9602,320615.0
2015-09-22 10:10:00,57.47,57.47,57.39,57.41,212931.0,42.9528,42.9528,42.893,42.9079,212931.0
2015-09-22 10:15:00,57.41,57.43,57.37,57.39,276472.0,42.9079,42.9229,42.878,42.893,276472.0
2015-09-22 10:20:00,57.39,57.4,57.36,57.36,480195.0,42.893,42.9004,42.8705,42.8705,480195.0
2015-09-22 10:25:00,57.37,57.37,57.31,57.34,112332.0,42.878,42.878,42.8332,42.8556,112332.0
2015-09-22 10:30:00,57.33,57.34,57.24,57.28,150221.0,42.8481,42.8556,42.7809,42.8107,150221.0
2015-09-22 10:35:00,57.27,57.27,57.16,57.19,165486.0,42.8033,42.8033,42.7211,42.7435,165486.0
2015-09-22 10:40:00,57.19,57.19,57.13,57.14,111486.0,42.7435,42.7435,42.6986,42.7061,111486.0
2015-09-22 10:45:00,57.13,57.14,57.02,57.04,228604.0,42.6986,42.7061,42.6164,42.6314,228604.0
2015-09-22 10:50:00,57.05,57.12,57.03,57.12,144384.0,42.6388,42.6912,42.6239,42.6912,144384.0
2015-09-22 10:55:00,57.13,57.14,57.08,57.09,167928.0,42.6986,42.7061,42.6613,42.6687,167928.0
2015-09-22 11:00:00,57.1,57.17,57.05,57.17,340248.0,42.6762,42.7285,42.6388,42.7285,340248.0
2015-09-22 11:05:00,57.17,57.17,57.07,57.09,185827.0,42.7285,42.7285,42.6538,42.6687,185827.0
2015-09-22 11:10:00,57.09,57.16,57.08,57.13,182521.0,42.6687,42.7211,42.6613,42.6986,182521.0
2015-09-22 11:15:00,57.13,57.15,57.08,57.13,175977.0,42.6986,42.7136,42.6613,42.6986,175977.0
2015-09-22 11:20:00,57.13,57.15,57.05,57.05,112219.0,42.6986,42.7136,42.6388,42.6388,112219.0
2015-09-22 11:25:00,57.05,57.12,57.04,57.07,591514.0,42.6388,42.6912,42.6314,42.6538,591514.0
2015-09-22 11:30:00,57.07,57.18,57.06,57.09,310874.0,42.6538,42.736,42.6463,42.6687,310874.0
2015-09-22 11:35:00,57.09,57.14,57.07,57.09,229671.0,42.6687,42.7061,42.6538,42.6687,229671.0
2015-09-22 11:40:00,57.09,57.14,57.08,57.13,206792.0,42.6687,42.7061,42.6613,42.6986,206792.0
2015-09-22 11:45:00,57.13,57.15,57.11,57.15,211922.0,42.6986,42.7136,42.6837,42.7136,211922.0
2015-09-22 11:50:00,57.16,57.19,57.13,57.19,411517.0,42.7211,42.7435,42.6986,42.7435,411517.0
2015-09-22 11:55:00,57.18,57.2,57.17,57.17,208957.0,42.736,42.751,42.7285,42.7285,208957.0
2015-09-22 12:00:00,57.17,57.17,57.13,57.15,203483.0,42.7285,42.7285,42.6986,42.7136,203483.0
2015-09-22 12:05:00,57.14,57.25,57.13,57.24,276885.0,42.7061,42.7883,42.6986,42.7809,276885.0
2015-09-22 12:10:00,57.24,57.26,57.21,57.21,211567.0,42.7809,42.7958,42.7584,42.7584,211567.0
2015-09-22 12:15:00,57.22,57.23,57.16,57.21,190799.0,42.7659,42.7734,42.7211,42.7584,190799.0
2015-09-22 12:20:00,57.21,57.23,57.17,57.19,107441.0,42.7584,42.7734,42.7285,42.7435,107441.0
2015-09-22 12:25:00,57.19,57.19,57.11,57.14,137793.0,42.7435,42.7435,42.6837,42.7061,137793.0
2015-09-22 12:30:00,57.15,57.15,57.11,57.12,81919.0,42.7136,42.7136,42.6837,42.6912,81919.0
2015-09-22 12:35:00,57.11,57.13,57.09,57.13,119568.0,42.6837,42.6986,42.6687,42.6986,119568.0
2015-09-22 12:40:00,57.13,57.17,57.11,57.16,181248.0,42.6986,42.7285,42.6837,42.7211,181248.0
2015-09-22 12:45:00,57.16,57.16,57.09,57.09,177523.0,42.7211,42.7211,42.6687,42.6687,177523.0
2015-09-22 12:50:00,57.09,57.09,57.0,57.01,114860.0,42.6687,42.6687,42.6015,42.6089,114860.0
2015-09-22 12:55:00,57.02,57.02,56.98,56.98,143925.0,42.6164,42.6164,42.5865,42.5865,143925.0
2015-09-22 13:00:00,56.98,57.08,56.98,57.07,251671.0,42.5865,42.6613,42.5865,42.6538,251671.0
2015-09-22 13:05:00,57.07,57.1,57.04,57.04,136310.0,42.6538,42.6762,42.6314,42.6314,136310.0
2015-09-22 13:10:00,57.04,57.09,57.04,57.06,301270.0,42.6314,42.6687,42.6314,42.6463,301270.0
2015-09-22 13:15:00,57.06,57.07,57.02,57.06,107717.0,42.6463,42.6538,42.6164,42.6463,107717.0
2015-09-22 13:20:00,57.07,57.07,57.01,57.03,122211.0,42.6538,42.6538,42.6089,42.6239,122211.0
2015-09-22 13:25:00,57.03,57.03,56.97,56.99,76099.0,42.6239,42.6239,42.5791,42.594,76099.0
2015-09-22 13:30:00,56.99,57.05,56.98,57.03,128341.0,42.594,42.6388,42.5865,42.6239,128341.0
2015-09-22 13:35:00,57.05,57.08,57.03,57.07,213176.0,42.6388,42.6613,42.6239,42.6538,213176.0
2015-09-22 13:40:00,57.07,57.14,57.06,57.12,256640.0,42.6538,42.7061,42.6463,42.6912,256640.0
2015-09-22 13:45:00,57.12,57.13,57.09,57.1,106484.0,42.6912,42.6986,42.6687,42.6762,106484.0
2015-09-22 13:50:00,57.1,57.11,57.06,57.1,334157.0,42.6762,42.6837,42.6463,42.6762,334157.0
2015-09-22 13:55:00,57.09,57.15,57.09,57.14,197502.0,42.6687,42.7136,42.6687,42.7061,197502.0
2015-09-22 14:00:00,57.15,57.16,57.08,57.15,458758.0,42.7136,42.7211,42.6613,42.7136,458758.0
2015-09-22 14:05:00,57.15,57.17,57.1,57.11,200110.0,42.7136,42.7285,42.6762,42.6837,200110.0
2015-09-22 14:10:00,57.09,57.12,57.06,57.12,234788.0,42.6687,42.6912,42.6463,42.6912,234788.0
2015-09-22 14:15:00,57.12,57.14,57.11,57.14,200328.0,42.6912,42.7061,42.6837,42.7061,200328.0
2015-09-22 14:20:00,57.14,57.15,57.11,57.12,243356.0,42.7061,42.7136,42.6837,42.6912,243356.0
2015-09-22 14:25:00,57.12,57.19,57.12,57.19,134836.0,42.6912,42.7435,42.6912,42.7435,134836.0
2015-09-22 14:30:00,57.19,57.26,57.16,57.24,253018.0,42.7435,42.7958,42.7211,42.7809,253018.0
2015-09-22 14:35:00,57.24,57.25,57.2,57.25,357607.0,42.7809,42.7883,42.751,42.7883,357607.0
2015-09-22 14:40:00,57.25,57.26,57.22,57.23,715172.0,42.7883,42.7958,42.7659,42.7734,715172.0
2015-09-22 14:45:00,57.23,57.25,57.17,57.18,691182.0,42.7734,42.7883,42.7285,42.736,691182.0
2015-09-22 14:50:00,57.17,57.21,57.17,57.2,651398.0,42.7285,42.7584,42.7285,42.751,651398.0
2015-09-22 14:55:00,57.2,57.27,57.19,57.26,1561902.0,42.751,42.8033,42.7435,42.7958,1561902.0
2015-09-22 15:00:00,57.26,57.27,57.24,57.26,226230.0,42.7958,42.8033,42.7809,42.7958,226230.0
2015-09-22 15:05:00,57.26,57.28,57.23,57.25,752297.0,42.7958,42.8107,42.7734,42.7883,752297.0
2015-09-22 15:10:00,57.25,57.25,57.2,57.23,1046263.0,42.7883,42.7883,42.751,42.7734,1046263.0
2015-09-22 15:15:00,57.23,57.26,57.22,57.23,397310.0,42.7734,42.7958,42.7659,42.7734,397310.0
2015-09-22 15:20:00,57.23,57.26,57.22,57.25,536439.0,42.7734,42.7958,42.7659,42.7883,536439.0
2015-09-22 15:25:00,57.24,57.32,57.24,57.32,613613.0,42.7809,42.8406,42.7809,42.8406,613613.0
2015-09-22 15:30:00,57.32,57.39,57.31,57.39,567429.0,42.8406,42.893,42.8332,42.893,567429.0
2015-09-22 15:35:00,57.39,57.42,57.38,57.41,1117905.0,42.893,42.9154,42.8855,42.9079,1117905.0
2015-09-22 15:40:00,57.4,57.43,57.38,57.42,881724.0,42.9004,42.9229,42.8855,42.9154,881724.0
2015-09-22 15:45:00,57.42,57.43,57.37,57.39,727115.0,42.9154,42.9229,42.878,42.893,727115.0
2015-09-22 15:50:00,57.38,57.4,57.32,57.35,744929.0,42.8855,42.9004,42.8406,42.8631,744929.0
2015-09-22 15:55:00,57.35,57.43,57.35,57.38,1276399.0,42.8631,42.9229,42.8631,42.8855,1276399.0
2015-09-23 09:30:00,57.47,57.52,57.42,57.47,474386.0,42.9528,42.9901,42.9154,42.9528,474386.0
2015-09-23 09:35:00,57.46,57.49,57.37,57.38,556150.0,42.9453,42.9677,42.878,42.8855,556150.0
2015-09-23 09:40:00,57.39,57.43,57.38,57.41,201953.0,42.893,42.9229,42.8855,42.9079,201953.0
2015-09-23 09:45:00,57.41,57.42,57.25,57.27,217819.0,42.9079,42.9154,42.7883,42.8033,217819.0
2015-09-23 09:50:00,57.26,57.31,57.17,57.29,293544.0,42.7958,42.8332,42.7285,42.8182,293544.0
2015-09-23 09:55:00,57.29,57.37,57.27,57.34,111950.0,42.8182,42.878,42.8033,42.8556,111950.0
2015-09-23 10:00:00,57.34,57.41,57.33,57.39,221051.0,42.8556,42.9079,42.8481,42.893,221051.0
2015-09-23 10:05:00,57.39,57.43,57.31,57.31,262326.0,42.893,42.9229,42.8332,42.8332,262326.0
2015-09-23 10:10:00,57.31,57.36,57.28,57.29,225729.0,42.8332,42.8705,42.8107,42.8182,225729.0
2015-09-23 10:15:00,57.29,57.36,57.26,57.36,206795.0,42.8182,42.8705,42.7958,42.8705,206795.0
2015-09-23 10:20:00,57.36,57.36,57.27,57.31,108881.0,42.8705,42.8705,42.8033,42.8332,108881.0
2015-09-23 10:25:00,57.32,57.4,57.31,57.39,114668.0,42.8406,42.9004,42.8332,42.893,114668.0
2015-09-23 10:30:00,57.39,57.43,57.38,57.4,192392.0,42.893,42.9229,42.8855,42.9004,192392.0
2015-09-23 10:35:00,57.41,57.44,57.36,57.36,87449.0,42.9079,42.9303,42.8705,42.8705,87449.0
2015-09-23 10:40:00,57.36,57.41,57.34,57.37,108100.0,42.8705,42.9079,42.8556,42.878,108100.0
2015-09-23 10:45:00,57.38,57.43,57.37,57.42,139198.0,42.8855,42.9229,42.878,42.9154,139198.0
2015-09-23 10:50:00,57.42,57.5,57.41,57.45,258236.0,42.9154,42.9752,42.9079,42.9378,258236.0
2015-09-23 10:55:00,57.46,57.46,57.29,57.32,223620.0,42.9453,42.9453,42.8182,42.8406,223620.0
2015-09-23 11:00:00,57.32,57.37,57.31,57.34,200022.0,42.8406,42.878,42.8332,42.8556,200022.0
2015-09-23 11:05:00,57.33,57.36,57.27,57.36,115055.0,42.8481,42.8705,42.8033,42.8705,115055.0
2015-09-23 11:10:00,57.35,57.35,57.21,57.24,126223.0,42.8631,42.8631,42.7584,42.7809,126223.0
2015-09-23 11:15:00,57.24,57.25,57.19,57.22,189338.0,42.7809,42.7883,42.7435,42.7659,189338.0
2015-09-23 11:20:00,57.23,57.23,57.16,57.17,199284.0,42.7734,42.7734,42.7211,42.7285,199284.0
2015-09-23 11:25:00,57.18,57.21,57.1,57.12,246404.0,42.736,42.7584,42.6762,42.6912,246404.0
2015-09-23 11:30:00,57.11,57.12,57.05,57.08,405441.0,42.6837,42.6912,42.6388,42.6613,405441.0
2015-09-23 11:35:00,57.08,57.11,57.06,57.1,380737.0,42.6613,42.6837,42.6463,42.6762,380737.0
2015-09-23 11:40:00,57.1,57.11,56.97,56.99,104779.0,42.6762,42.6837,42.5791,42.594,104779.0
2015-09-23 11:45:00,56.98,57.03,56.96,57.03,96009.0,42.5865,42.6239,42.5716,42.6239,96009.0
2015-09-23 11:50:00,57.02,57.03,56.95,56.97,175088.0,42.6164,42.6239,42.5641,42.5791,175088.0
2015-09-23 11:55:00,56.97,57.01,56.96,57.01,85890.0,42.5791,42.6089,42.5716,42.6089,85890.0
2015-09-23 12:00:00,57.01,57.02,56.93,56.95,109255.0,42.6089,42.6164,42.5492,42.5641,109255.0
2015-09-23 12:05:00,56.94,56.95,56.9,56.94,242828.0,42.5566,42.5641,42.5267,42.5566,242828.0
2015-09-23 12:10:00,56.94,56.97,56.92,56.97,151416.0,42.5566,42.5791,42.5417,42.5791,151416.0
2015-09-23 12:15:00,56.96,56.98,56.95,56.96,102564.0,42.5716,42.5865,42.5641,42.5716,102564.0
2015-09-23 12:20:00,56.97,56.97,56.91,56.93,77485.0,42.5791,42.5791,42.5342,42.5492,77485.0
2015-09-23 12:25:00,56.93,57.01,56.92,57.0,92635.0,42.5492,42.6089,42.5417,42.6015,92635.0
2015-09-23 12:30:00,57.0,57.05,56.99,57.05,151995.0,42.6015,42.6388,42.594,42.6388,151995.0
2015-09-23 12:35:00,57.05,57.05,56.99,57.0,69494.0,42.6388,42.6388,42.594,42.6015,69494.0
2015-09-23 12:40:00,57.0,57.03,56.99,57.02,92746.0,42.6015,42.6239,42.594,42.6164,92746.0
2015-09-23 12:45:00,57.02,57.03,56.99,57.0,98926.0,42.6164,42.6239,42.594,42.6015,98926.0
2015-09-23 12:50:00,57.0,57.09,56.99,57.09,144197.0,42.6015,42.6687,42.594,42.6687,144197.0
2015-09-23 12:55:00,57.08,57.09,57.07,57.08,124239.0,42.6613,42.6687,42.6538,42.6613,124239.0
2015-09-23 13:00:00,57.08,57.1,57.07,57.09,161948.0,42.6613,42.6762,42.6538,42.6687,161948.0
2015-09-23 13:05:00,57.09,57.18,57.09,57.17,522862.0,42.6687,42.736,42.6687,42.7285,522862.0
2015-09-23 13:10:00,57.17,57.17,57.13,57.16,248928.0,42.7285,42.7285,42.6986,42.7211,248928.0
2015-09-23 13:15:00,57.16,57.16,57.12,57.14,53220.0,42.7211,42.7211,42.6912,42.7061,53220.0
2015-09-23 13:20:00,57.14,57.14,57.11,57.11,59185.0,42.7061,42.7061,42.6837,42.6837,59185.0
2015-09-23 13:25:00,57.12,57.12,57.04,57.05,74285.0,42.6912,42.6912,42.6314,42.6388,74285.0
2015-09-23 13:30:00,57.05,57.1,57.05,57.09,105842.0,42.6388,42.6762,42.6388,42.6687,105842.0
2015-09-23 13:35:00,57.09,57.1,57.07,57.09,82839.0,42.6687,42.6762,42.6538,42.6687,82839.0
2015-09-23 13:40:00,57.08,57.26,57.08,57.25,227824.0,42.6613,42.7958,42.6613,42.7883,227824.0
2015-09-23 13:45:00,57.25,57.29,57.24,57.28,247064.0,42.7883,42.8182,42.7809,42.8107,247064.0
2015-09-23 13:50:00,57.28,57.28,57.21,57.22,160345.0,42.8107,42.8107,42.7584,42.7659,160345.0
2015-09-23 13:55:00,57.22,57.25,57.19,57.23,292558.0,42.7659,42.7883,42.7435,42.7734,292558.0
2015-09-23 14:00:00,57.23,57.28,57.21,57.26,291696.0,42.7734,42.8107,42.7584,42.7958,291696.0
2015-09-23 14:05:00,57.27,57.34,57.26,57.3,362200.0,42.8033,42.8556,42.7958,42.8257,362200.0
2015-09-23 14:10:00,57.31,57.36,57.3,57.31,217377.0,42.8332,42.8705,42.8257,42.8332,217377.0
2015-09-23 14:15:00,57.31,57.31,57.28,57.29,97297.0,42.8332,42.8332,42.8107,42.8182,97297.0
2015-09-23 14:20:00,57.29,57.3,57.24,57.26,167911.0,42.8182,42.8257,42.7809,42.7958,167911.0
2015-09-23 14:25:00,57.26,57.29,57.23,57.24,106718.0,42.7958,42.8182,42.7734,42.7809,106718.0
2015-09-23 14:30:00,57.23,57.28,57.22,57.27,195349.0,42.7734,42.8107,42.7659,42.8033,195349.0
2015-09-23 14:35:00,57.27,57.28,57.17,57.19,121197.0,42.8033,42.8107,42.7285,42.7435,121197.0
2015-09-23 14:40:00,57.18,57.2,57.14,57.19,83942.0,42.736,42.751,42.7061,42.7435,83942.0
2015-09-23 14:45:00,57.19,57.22,57.15,57.22,195769.0,42.7435,42.7659,42.7136,42.7659,195769.0
2015-09-23 14:50:00,57.22,57.22,57.13,57.14,133155.0,42.7659,42.7659,42.6986,42.7061,133155.0
2015-09-23 14:55:00,57.13,57.2,57.12,57.17,117170.0,42.6986,42.751,42.6912,42.7285,117170.0
2015-09-23 15:00:00,57.18,57.21,57.13,57.18,224890.0,42.736,42.7584,42.6986,42.736,224890.0
2015-09-23 15:05:00,57.18,57.21,57.14,57.19,177200.0,42.736,42.7584,42.7061,42.7435,177200.0
2015-09-23 15:10:00,57.19,57.2,57.12,57.12,149040.0,42.7435,42.751,42.6912,42.6912,149040.0
2015-09-23 15:15:00,57.12,57.17,57.1,57.14,169827.0,42.6912,42.7285,42.6762,42.7061,169827.0
2015-09-23 15:20:00,57.15,57.16,57.09,57.1,142284.0,42.7136,42.7211,42.6687,42.6762,142284.0
2015-09-23 15:25:00,57.1,57.14,57.08,57.13,122579.0,42.6762,42.7061,42.6613,42.6986,122579.0
2015-09-23 15:30:00,57.12,57.15,57.07,57.13,478845.0,42.6912,42.7136,42.6538,42.6986,478845.0
2015-09-23 15:35:00,57.13,57.14,57.08,57.13,469152.0,42.6986,42.7061,42.6613,42.6986,469152.0
2015-09-23 15:40:00,57.12,57.16,57.12,57.13,281594.0,42.6912,42.7211,42.6912,42.6986,281594.0
2015-09-23 15:45:00,57.13,57.16,57.13,57.14,204750.0,42.6986,42.7211,42.6986,42.7061,204750.0
2015-09-23 15:50:00,57.14,57.17,57.11,57.12,401587.0,42.7061,42.7285,42.6837,42.6912,401587.0
2015-09-23 15:55:00,57.12,57.15,57.1,57.13,882559.0,42.6912,42.7136,42.6762,42.6986,882559.0
2015-09-24 09:30:00,56.64,56.7,56.63,56.68,492676.0,42.3324,42.3773,42.3249,42.3623,492676.0
2015-09-24 09:35:00,56.69,56.69,56.58,56.6,386136.0,42.3698,42.3698,42.2876,42.3025,386136.0
2015-09-24 09:40:00,56.59,56.6,56.52,56.55,439406.0,42.295,42.3025,42.2427,42.2651,439406.0
2015-09-24 09:45:00,56.55,56.56,56.46,56.49,624986.0,42.2651,42.2726,42.1979,42.2203,624986.0
2015-09-24 09:50:00,56.5,56.52,56.46,56.5,610777.0,42.2278,42.2427,42.1979,42.2278,610777.0
2015-09-24 09:55:00,56.49,56.59,56.47,56.59,169841.0,42.2203,42.295,42.2054,42.295,169841.0
2015-09-24 10:00:00,56.59,56.63,56.52,56.57,475997.0,42.295,42.3249,42.2427,42.2801,475997.0
2015-09-24 10:05:00,56.56,56.6,56.52,56.57,236935.0,42.2726,42.3025,42.2427,42.2801,236935.0
2015-09-24 10:10:00,56.57,56.64,56.57,56.58,170008.0,42.2801,42.3324,42.2801,42.2876,170008.0
2015-09-24 10:15:00,56.57,56.58,56.48,56.56,132364.0,42.2801,42.2876,42.2128,42.2726,132364.0
2015-09-24 10:20:00,56.56,56.57,56.44,56.49,442270.0,42.2726,42.2801,42.1829,42.2203,442270.0
2015-09-24 10:25:00,56.48,56.49,56.37,56.42,275619.0,42.2128,42.2203,42.1306,42.168,275619.0
2015-09-24 10:30:00,56.42,56.5,56.4,56.45,349082.0,42.168,42.2278,42.153,42.1904,349082.0
2015-09-24 10:35:00,56.45,56.45,56.38,56.41,363582.0,42.1904,42.1904,42.1381,42.1605,363582.0
2015-09-24 10:40:00,56.42,56.45,56.36,56.4,210384.0,42.168,42.1904,42.1231,42.153,210384.0
2015-09-24 10:45:00,56.4,56.47,56.38,56.44,138410.0,42.153,42.2054,42.1381,42.1829,138410.0
2015-09-24 10:50:00,56.44,56.46,56.36,56.37,163275.0,42.1829,42.1979,42.1231,42.1306,163275.0
2015-09-24 10:55:00,56.38,56.43,56.36,56.38,251011.0,42.1381,42.1755,42.1231,42.1381,251011.0
2015-09-24 11:00:00,56.39,56.39,56.3,56.31,149381.0,42.1456,42.1456,42.0783,42.0858,149381.0
2015-09-24 11:05:00,56.31,56.42,56.3,56.41,187210.0,42.0858,42.168,42.0783,42.1605,187210.0
2015-09-24 11:10:00,56.41,56.44,56.36,56.38,108534.0,42.1605,42.1829,42.1231,42.1381,108534.0
2015-09-24 11:15:00,56.38,56.5,56.37,56.49,417229.0,42.1381,42.2278,42.1306,42.2203,417229.0
2015-09-24 11:20:00,56.49,56.52,56.45,56.47,97342.0,42.2203,42.2427,42.1904,42.2054,97342.0
2015-09-24 11:25:00,56.48,56.51,56.4,56.41,448086.0,42.2128,42.2353,42.153,42.1605,448086.0
2015-09-24 11:30:00,56.42,56.55,56.41,56.49,485734.0,42.168,42.2651,42.1605,42.2203,485734.0
2015-09-24 11:35:00,56.49,56.55,56.47,56.55,143332.0,42.2203,42.2651,42.2054,42.2651,143332.0
2015-09-24 11:40:00,56.54,56.6,56.52,56.59,176848.0,42.2577,42.3025,42.2427,42.295,176848.0
2015-09-24 11:45:00,56.59,56.6,56.52,56.52,248268.0,42.295,42.3025,42.2427,42.2427,248268.0
2015-09-24 11:50:00,56.53,56.53,56.48,56.5,162353.0,42.2502,42.2502,42.2128,42.2278,162353.0
2015-09-24 11:55:00,56.5,56.61,56.5,56.59,266845.0,42.2278,42.31,42.2278,42.295,266845.0
2015-09-24 12:00:00,56.59,56.63,56.56,56.63,151134.0,42.295,42.3249,42.2726,42.3249,151134.0
2015-09-24 12:05:00,56.63,56.64,56.58,56.6,162056.0,42.3249,42.3324,42.2876,42.3025,162056.0
2015-09-24 12:10:00,56.6,56.62,56.56,56.59,83206.0,42.3025,42.3175,42.2726,42.295,83206.0
2015-09-24 12:15:00,56.59,56.63,56.58,56.62,198459.0,42.295,42.3249,42.2876,42.3175,198459.0
2015-09-24 12:20:00,56.61,56.69,56.61,56.68,186277.0,42.31,42.3698,42.31,42.3623,186277.0
2015-09-24 12:25:00,56.67,56.7,56.66,56.69,105979.0,42.3548,42.3773,42.3474,42.3698,105979.0
2015-09-24 12:30:00,56.69,56.8,56.69,56.78,182146.0,42.3698,42.452,42.3698,42.437,182146.0
2015-09-24 12:35:00,56.77,56.78,56.73,56.73,115495.0,42.4296,42.437,42.3997,42.3997,115495.0
2015-09-24 12:40:00,56.74,56.77,56.7,56.71,124624.0,42.4072,42.4296,42.3773,42.3847,124624.0
2015-09-24 12:45:00,56.71,56.71,56.66,56.68,106970.0,42.3847,42.3847,42.3474,42.3623,106970.0
2015-09-24 12:50:00,56.68,56.68,56.61,56.63,174353.0,42.3623,42.3623,42.31,42.3249,174353.0
2015-09-24 12:55:00,56.63,56.64,56.55,56.55,330082.0,42.3249,42.3324,42.2651,42.2651,330082.0
2015-09-24 13:00:00,56.55,56.6,56.52,56.55,283346.0,42.2651,42.3025,42.2427,42.2651,283346.0
2015-09-24 13:05:00,56.55,56.6,56.52,56.6,167991.0,42.2651,42.3025,42.2427,42.3025,167991.0
2015-09-24 13:10:00,56.6,56.66,56.57,56.63,306980.0,42.3025,42.3474,42.2801,42.3249,306980.0
2015-09-24 13:15:00,56.63,56.64,56.53,56.55,86085.0,42.3249,42.3324,42.2502,42.2651,86085.0
2015-09-24 13:20:00,56.55,56.55,56.51,56.55,106370.0,42.2651,42.2651,42.2353,42.2651,106370.0
2015-09-24 13:25:00,56.54,56.55,56.48,56.52,230427.0,42.2577,42.2651,42.2128,42.2427,230427.0
2015-09-24 13:30:00,56.53,56.55,56.49,56.54,95898.0,42.2502,42.2651,42.2203,42.2577,95898.0
2015-09-24 13:35:00,56.54,56.56,56.52,56.54,102198.0,42.2577,42.2726,42.2427,42.2577,102198.0
2015-09-24 13:40:00,56.53,56.58,56.51,56.57,115933.0,42.2502,42.2876,42.2353,42.2801,115933.0
2015-09-24 13:45:00,56.57,56.64,56.56,56.63,109857.0,42.2801,42.3324,42.2726,42.3249,109857.0
2015-09-24 13:50:00,56.64,56.66,56.61,56.64,104647.0,42.3324,42.3474,42.31,42.3324,104647.0
2015-09-24 13:55:00,56.64,56.66,56.61,56.63,100547.0,42.3324,42.3474,42.31,42.3249,100547.0
2015-09-24 14:00:00,56.64,56.64,56.59,56.61,100194.0,42.3324,42.3324,42.295,42.31,100194.0
2015-09-24 14:05:00,56.6,56.66,56.6,56.64,219800.0,42.3025,42.3474,42.3025,42.3324,219800.0
2015-09-24 14:10:00,56.63,56.67,56.63,56.65,116413.0,42.3249,42.3548,42.3249,42.3399,116413.0
2015-09-24 14:15:00,56.66,56.7,56.65,56.67,190822.0,42.3474,42.3773,42.3399,42.3548,190822.0
2015-09-24 14:20:00,56.68,56.75,56.68,56.71,515325.0,42.3623,42.4146,42.3623,42.3847,515325.0
2015-09-24 14:25:00,56.7,56.73,56.69,56.72,541187.0,42.3773,42.3997,42.3698,42.3922,541187.0
2015-09-24 14:30:00,56.73,56.75,56.68,56.71,233938.0,42.3997,42.4146,42.3623,42.3847,233938.0
2015-09-24 14:35:00,56.7,56.76,56.69,56.76,383918.0,42.3773,42.4221,42.3698,42.4221,383918.0
2015-09-24 14:40:00,56.76,56.8,56.7,56.78,309761.0,42.4221,42.452,42.3773,42.437,309761.0
2015-09-24 14:45:00,56.78,56.96,56.78,56.96,551571.0,42.437,42.5716,42.437,42.5716,551571.0
2015-09-24 14:50:00,56.96,57.06,56.94,57.0,370252.0,42.5716,42.6463,42.5566,42.6015,370252.0
2015-09-24 14:55:00,57.0,57.09,56.98,57.0,243304.0,42.6015,42.6687,42.5865,42.6015,243304.0
2015-09-24 15:00:00,57.0,57.06,56.96,56.97,324800.0,42.6015,42.6463,42.5716,42.5791,324800.0
2015-09-24 15:05:00,56.97,57.0,56.77,56.81,469549.0,42.5791,42.6015,42.4296,42.4595,469549.0
2015-09-24 15:10:00,56.81,56.87,56.75,56.85,424592.0,42.4595,42.5043,42.4146,42.4894,424592.0
2015-09-24 15:15:00,56.85,56.93,56.83,56.91,224187.0,42.4894,42.5492,42.4744,42.5342,224187.0
2015-09-24 15:20:00,56.92,56.99,56.92,56.93,193513.0,42.5417,42.594,42.5417,42.5492,193513.0
2015-09-24 15:25:00,56.92,57.07,56.91,57.02,328397.0,42.5417,42.6538,42.5342,42.6164,328397.0
2015-09-24 15:30:00,57.02,57.04,56.92,56.94,226857.0,42.6164,42.6314,42.5417,42.5566,226857.0
2015-09-24 15:35:00,56.95,56.95,56.84,56.89,282512.0,42.5641,42.5641,42.4819,42.5193,282512.0
2015-09-24 15:40:00,56.89,56.98,56.88,56.91,391447.0,42.5193,42.5865,42.5118,42.5342,391447.0
2015-09-24 15:45:00,56.91,56.93,56.85,56.92,231720.0,42.5342,42.5492,42.4894,42.5417,231720.0
2015-09-24 15:50:00,56.91,56.95,56.81,56.9,466243.0,42.5342,42.5641,42.4595,42.5267,466243.0
2015-09-24 15:55:00,56.9,57.01,56.89,56.96,1223299.0,42.5267,42.6089,42.5193,42.5716,1223299.0
2015-09-25 09:30:00,57.83,57.84,57.76,57.76,822776.0,43.2218,43.2293,43.1695,43.1695,822776.0
2015-09-25 09:35:00,57.77,57.79,57.72,57.75,585736.0,43.177,43.1919,43.1396,43.162,585736.0
2015-09-25 09:40:00,57.75,57.8,57.71,57.76,355235.0,43.162,43.1994,43.1321,43.1695,355235.0
2015-09-25 09:45:00,57.76,57.83,57.74,57.82,162878.0,43.1695,43.2218,43.1545,43.2143,162878.0
2015-09-25 09:50:00,57.82,57.86,57.79,57.83,546250.0,43.2143,43.2442,43.1919,43.2218,546250.0
2015-09-25 09:55:00,57.82,57.87,57.79,57.8,150174.0,43.2143,43.2517,43.1919,43.1994,150174.0
2015-09-25 10:00:00,57.79,57.84,57.77,57.8,293314.0,43.1919,43.2293,43.177,43.1994,293314.0
2015-09-25 10:05:00,57.8,57.82,57.72,57.76,143103.0,43.1994,43.2143,43.1396,43.1695,143103.0
2015-09-25 10:10:00,57.76,57.77,57.71,57.73,178621.0,43.1695,43.177,43.1321,43.1471,178621.0
2015-09-25 10:15:00,57.73,57.75,57.7,57.72,111043.0,43.1471,43.162,43.1247,43.1396,111043.0
2015-09-25 10:20:00,57.72,57.76,57.69,57.7,167989.0,43.1396,43.1695,43.1172,43.1247,167989.0
2015-09-25 10:25:00,57.69,57.73,57.67,57.72,90705.0,43.1172,43.1471,43.1022,43.1396,90705.0
2015-09-25 10:30:00,57.72,57.75,57.67,57.74,130008.0,43.1396,43.162,43.1022,43.1545,130008.0
2015-09-25 10:35:00,57.73,57.8,57.72,57.78,100977.0,43.1471,43.1994,43.1396,43.1844,100977.0
2015-09-25 10:40:00,57.78,57.82,57.75,57.8,118632.0,43.1844,43.2143,43.162,43.1994,118632.0
2015-09-25 10:45:00,57.81,57.86,57.78,57.85,258463.0,43.2069,43.2442,43.1844,43.2368,258463.0
2015-09-25 10:50:00,57.86,57.9,57.82,57.85,93704.0,43.2442,43.2741,43.2143,43.2368,93704.0
2015-09-25 10:55:00,57.85,57.89,57.85,57.89,151661.0,43.2368,43.2667,43.2368,43.2667,151661.0
2015-09-25 11:00:00,57.88,57.89,57.81,57.82,94332.0,43.2592,43.2667,43.2069,43.2143,94332.0
2015-09-25 11:05:00,57.82,57.85,57.8,57.85,79646.0,43.2143,43.2368,43.1994,43.2368,79646.0
2015-09-25 11:10:00,57.84,57.88,57.83,57.87,105038.0,43.2293,43.2592,43.2218,43.2517,105038.0
2015-09-25 11:15:00,57.87,57.88,57.84,57.85,119566.0,43.2517,43.2592,43.2293,43.2368,119566.0
2015-09-25 11:20:00,57.84,57.86,57.82,57.85,426364.0,43.2293,43.2442,43.2143,43.2368,426364.0
2015-09-25 11:25:00,57.84,57.88,57.82,57.88,240811.0,43.2293,43.2592,43.2143,43.2592,240811.0
2015-09-25 11:30:00,57.88,57.9,57.78,57.78,326993.0,43.2592,43.2741,43.1844,43.1844,326993.0
2015-09-25 11:35:00,57.77,57.8,57.72,57.74,263329.0,43.177,43.1994,43.1396,43.1545,263329.0
2015-09-25 11:40:00,57.73,57.76,57.71,57.73,87483.0,43.1471,43.1695,43.1321,43.1471,87483.0
2015-09-25 11:45:00,57.72,57.8,57.72,57.77,147684.0,43.1396,43.1994,43.1396,43.177,147684.0
2015-09-25 11:50:00,57.77,57.8,57.76,57.77,245035.0,43.177,43.1994,43.1695,43.177,245035.0
2015-09-25 11:55:00,57.77,57.79,57.75,57.77,82040.0,43.177,43.1919,43.162,43.177,82040.0
2015-09-25 12:00:00,57.78,57.78,57.74,57.76,149192.0,43.1844,43.1844,43.1545,43.1695,149192.0
2015-09-25 12:05:00,57.75,57.76,57.74,57.74,96399.0,43.162,43.1695,43.1545,43.1545,96399.0
2015-09-25 12:10:00,57.75,57.79,57.73,57.78,224500.0,43.162,43.1919,43.1471,43.1844,224500.0
2015-09-25 12:15:00,57.78,57.78,57.68,57.7,150795.0,43.1844,43.1844,43.1097,43.1247,150795.0
2015-09-25 12:20:00,57.7,57.76,57.67,57.75,193179.0,43.1247,43.1695,43.1022,43.162,193179.0
2015-09-25 12:25:00,57.75,57.78,57.73,57.76,67639.0,43.162,43.1844,43.1471,43.1695,67639.0
2015-09-25 12:30:00,57.77,57.8,57.75,57.77,136438.0,43.177,43.1994,43.162,43.177,136438.0
2015-09-25 12:35:00,57.77,57.79,57.73,57.73,123294.0,43.177,43.1919,43.1471,43.1471,123294.0
2015-09-25 12:40:00,57.74,57.79,57.74,57.78,80502.0,43.1545,43.1919,43.1545,43.1844,80502.0
2015-09-25 12:45:00,57.78,57.8,57.75,57.75,256133.0,43.1844,43.1994,43.162,43.162,256133.0
2015-09-25 12:50:00,57.75,57.8,57.74,57.79,47994.0,43.162,43.1994,43.1545,43.1919,47994.0
2015-09-25 12:55:00,57.8,57.82,57.79,57.8,54531.0,43.1994,43.2143,43.1919,43.1994,54531.0
2015-09-25 13:00:00,57.8,57.87,57.8,57.87,132072.0,43.1994,43.2517,43.1994,43.2517,132072.0
2015-09-25 13:05:00,57.86,57.92,57.85,57.9,151024.0,43.2442,43.2891,43.2368,43.2741,151024.0
2015-09-25 13:10:00,57.9,57.92,57.89,57.92,52393.0,43.2741,43.2891,43.2667,43.2891,52393.0
2015-09-25 13:15:00,57.92,57.94,57.91,57.92,33706.0,43.2891,43.304,43.2816,43.2891,33706.0
2015-09-25 13:20:00,57.91,57.92,57.85,57.86,66281.0,43.2816,43.2891,43.2368,43.2442,66281.0
2015-09-25 13:25:00,57.86,57.88,57.85,57.87,65545.0,43.2442,43.2592,43.2368,43.2517,65545.0
2015-09-25 13:30:00,57.87,57.88,57.84,57.86,66857.0,43.2517,43.2592,43.2293,43.2442,66857.0
2015-09-25 13:35:00,57.86,57.87,57.83,57.85,263097.0,43.2442,43.2517,43.2218,43.2368,263097.0
2015-09-25 13:40:00,57.85,57.86,57.82,57.83,383307.0,43.2368,43.2442,43.2143,43.2218,383307.0
2015-09-25 13:45:00,57.83,57.87,57.81,57.87,203245.0,43.2218,43.2517,43.2069,43.2517,203245.0
2015-09-25 13:50:00,57.87,57.89,57.85,57.88,78476.0,43.2517,43.2667,43.2368,43.2592,78476.0
2015-09-25 13:55:00,57.88,57.9,57.85,57.89,108954.0,43.2592,43.2741,43.2368,43.2667,108954.0
2015-09-25 14:00:00,57.89,57.92,57.87,57.88,193929.0,43.2667,43.2891,43.2517,43.2592,193929.0
2015-09-25 14:05:00,57.88,57.91,57.87,57.87,75982.0,43.2592,43.2816,43.2517,43.2517,75982.0
2015-09-25 14:10:00,57.88,57.88,57.78,57.79,111270.0,43.2592,43.2592,43.1844,43.1919,111270.0
2015-09-25 14:15:00,57.79,57.81,57.69,57.69,134581.0,43.1919,43.2069,43.1172,43.1172,134581.0
2015-09-25 14:20:00,57.68,57.7,57.64,57.69,228459.0,43.1097,43.1247,43.0798,43.1172,228459.0
2015-09-25 14:25:00,57.69,57.7,57.6,57.63,91106.0,43.1172,43.1247,43.0499,43.0723,91106.0
2015-09-25 14:30:00,57.63,57.65,57.55,57.58,207119.0,43.0723,43.0873,43.0125,43.035,207119.0
2015-09-25 14:35:00,57.58,57.64,57.55,57.55,403381.0,43.035,43.0798,43.0125,43.0125,403381.0
2015-09-25 14:40:00,57.54,57.55,57.37,57.38,853058.0,43.0051,43.0125,42.878,42.8855,853058.0
2015-09-25 14:45:00,57.38,57.44,57.33,57.35,390027.0,42.8855,42.9303,42.8481,42.8631,390027.0
2015-09-25 14:50:00,57.36,57.4,57.26,57.39,511749.0,42.8705,42.9004,42.7958,42.893,511749.0
2015-09-25 14:55:00,57.39,57.45,57.33,57.44,214703.0,42.893,42.9378,42.8481,42.9303,214703.0
2015-09-25 15:00:00,57.44,57.45,57.3,57.32,197779.0,42.9303,42.9378,42.8257,42.8406,197779.0
2015-09-25 15:05:00,57.31,57.34,57.22,57.25,407757.0,42.8332,42.8556,42.7659,42.7883,407757.0
2015-09-25 15:10:00,57.25,57.31,57.24,57.24,239502.0,42.7883,42.8332,42.7809,42.7809,239502.0
2015-09-25 15:15:00,57.25,57.31,57.24,57.26,301562.0,42.7883,42.8332,42.7809,42.7958,301562.0
2015-09-25 15:20:00,57.27,57.35,57.24,57.34,313849.0,42.8033,42.8631,42.7809,42.8556,313849.0
2015-09-25 15:25:00,57.33,57.43,57.31,57.37,521985.0,42.8481,42.9229,42.8332,42.878,521985.0
2015-09-25 15:30:00,57.38,57.48,57.33,57.47,643718.0,42.8855,42.9602,42.8481,42.9528,643718.0
2015-09-25 15:35:00,57.48,57.5,57.39,57.42,585293.0,42.9602,42.9752,42.893,42.9154,585293.0
2015-09-25 15:40:00,57.42,57.47,57.38,57.46,337941.0,42.9154,42.9528,42.8855,42.9453,337941.0
2015-09-25 15:45:00,57.47,57.52,57.4,57.48,580126.0,42.9528,42.9901,42.9004,42.9602,580126.0
2015-09-25 15:50:00,57.48,57.49,57.39,57.43,635479.0,42.9602,42.9677,42.893,42.9229,635479.0
2015-09-25 15:55:00,57.43,57.5,57.41,57.47,1357970.0,42.9229,42.9752,42.9079,42.9528,1357970.0
2015-09-28 09:30:00,57.02,57.06,56.92,56.93,602365.0,42.6164,42.6463,42.5417,42.5492,602365.0
2015-09-28 09:35:00,56.93,56.95,56.89,56.95,565534.0,42.5492,42.5641,42.5193,42.5641,565534.0
2015-09-28 09:40:00,56.95,57.0,56.93,56.98,390646.0,42.5641,42.6015,42.5492,42.5865,390646.0
2015-09-28 09:45:00,56.98,56.99,56.8,56.84,229676.0,42.5865,42.594,42.452,42.4819,229676.0
2015-09-28 09:50:00,56.83,56.85,56.76,56.76,170645.0,42.4744,42.4894,42.4221,42.4221,170645.0
2015-09-28 09:55:00,56.75,56.82,56.75,56.77,110232.0,42.4146,42.4669,42.4146,42.4296,110232.0
2015-09-28 10:00:00,56.78,56.83,56.75,56.76,99234.0,42.437,42.4744,42.4146,42.4221,99234.0
2015-09-28 10:05:00,56.75,56.76,56.7,56.71,132295.0,42.4146,42.4221,42.3773,42.3847,132295.0
2015-09-28 10:10:00,56.71,56.72,56.66,56.67,74853.0,42.3847,42.3922,42.3474,42.3548,74853.0
2015-09-28 10:15:00,56.67,56.7,56.64,56.68,109435.0,42.3548,42.3773,42.3324,42.3623,109435.0
2015-09-28 10:20:00,56.67,56.75,56.63,56.74,274994.0,42.3548,42.4146,42.3249,42.4072,274994.0
2015-09-28 10:25:00,56.73,56.78,56.7,56.77,158223.0,42.3997,42.437,42.3773,42.4296,158223.0
2015-09-28 10:30:00,56.77,56.78,56.73,56.77,166903.0,42.4296,42.437,42.3997,42.4296,166903.0
2015-09-28 10:35:00,56.76,56.84,56.74,56.8,138292.0,42.4221,42.4819,42.4072,42.452,138292.0
2015-09-28 10:40:00,56.8,56.82,56.73,56.8,116796.0,42.452,42.4669,42.3997,42.452,116796.0
2015-09-28 10:45:00,56.79,56.81,56.71,56.75,105881.0,42.4445,42.4595,42.3847,42.4146,105881.0
2015-09-28 10:50:00,56.75,56.76,56.67,56.71,182965.0,42.4146,42.4221,42.3548,42.3847,182965.0
2015-09-28 10:55:00,56.71,56.77,56.69,56.74,212091.0,42.3847,42.4296,42.3698,42.4072,212091.0
2015-09-28 11:00:00,56.75,56.82,56.73,56.79,134071.0,42.4146,42.4669,42.3997,42.4445,134071.0
2015-09-28 11:05:00,56.79,56.84,56.75,56.76,161866.0,42.4445,42.4819,42.4146,42.4221,161866.0
2015-09-28 11:10:00,56.75,56.77,56.69,56.71,155553.0,42.4146,42.4296,42.3698,42.3847,155553.0
2015-09-28 11:15:00,56.71,56.76,56.69,56.7,470000.0,42.3847,42.4221,42.3698,42.3773,470000.0
2015-09-28 11:20:00,56.7,56.75,56.7,56.73,159782.0,42.3773,42.4146,42.3773,42.3997,159782.0
2015-09-28 11:25:00,56.73,56.73,56.67,56.72,248032.0,42.3997,42.3997,42.3548,42.3922,248032.0
2015-09-28 11:30:00,56.72,56.76,56.65,56.67,305988.0,42.3922,42.4221,42.3399,42.3548,305988.0
2015-09-28 11:35:00,56.68,56.75,56.66,56.73,92316.0,42.3623,42.4146,42.3474,42.3997,92316.0
2015-09-28 11:40:00,56.73,56.77,56.71,56.74,79392.0,42.3997,42.4296,42.3847,42.4072,79392.0
2015-09-28 11:45:00,56.74,56.76,56.69,56.73,100880.0,42.4072,42.4221,42.3698,42.3997,100880.0
2015-09-28 11:50:00,56.73,56.75,56.7,56.75,55408.0,42.3997,42.4146,42.3773,42.4146,55408.0
2015-09-28 11:55:00,56.75,56.78,56.71,56.72,68453.0,42.4146,42.437,42.3847,42.3922,68453.0
2015-09-28 12:00:00,56.71,56.72,56.66,56.69,99706.0,42.3847,42.3922,42.3474,42.3698,99706.0
2015-09-28 12:05:00,56.69,56.7,56.64,56.66,70701.0,42.3698,42.3773,42.3324,42.3474,70701.0
2015-09-28 12:10:00,56.66,56.67,56.59,56.63,161446.0,42.3474,42.3548,42.295,42.3249,161446.0
2015-09-28 12:15:00,56.63,56.64,56.59,56.59,72726.0,42.3249,42.3324,42.295,42.295,72726.0
2015-09-28 12:20:00,56.58,56.6,56.55,56.6,92311.0,42.2876,42.3025,42.2651,42.3025,92311.0
2015-09-28 12:25:00,56.6,56.64,56.6,56.62,124416.0,42.3025,42.3324,42.3025,42.3175,124416.0
2015-09-28 12:30:00,56.61,56.63,56.56,56.59,250141.0,42.31,42.3249,42.2726,42.295,250141.0
2015-09-28 12:35:00,56.59,56.59,56.56,56.57,146386.0,42.295,42.295,42.2726,42.2801,146386.0
2015-09-28 12:40:00,56.56,56.58,56.53,56.53,168758.0,42.2726,42.2876,42.2502,42.2502,168758.0
2015-09-28 12:45:00,56.53,56.54,56.49,56.54,122291.0,42.2502,42.2577,42.2203,42.2577,122291.0
2015-09-28 12:50:00,56.53,56.55,56.5,56.54,58315.0,42.2502,42.2651,42.2278,42.2577,58315.0
2015-09-28 12:55:00,56.54,56.58,56.5,56.51,122238.0,42.2577,42.2876,42.2278,42.2353,122238.0
2015-09-28 13:00:00,56.52,56.58,56.51,56.57,113958.0,42.2427,42.2876,42.2353,42.2801,113958.0
2015-09-28 13:05:00,56.57,56.62,56.57,56.61,114051.0,42.2801,42.3175,42.2801,42.31,114051.0
2015-09-28 13:10:00,56.6,56.61,56.55,56.56,57432.0,42.3025,42.31,42.2651,42.2726,57432.0
2015-09-28 13:15:00,56.56,56.57,56.48,56.52,102364.0,42.2726,42.2801,42.2128,42.2427,102364.0
2015-09-28 13:20:00,56.5,56.55,56.48,56.51,383871.0,42.2278,42.2651,42.2128,42.2353,383871.0
2015-09-28 13:25:00,56.51,56.52,56.46,56.49,73983.0,42.2353,42.2427,42.1979,42.2203,73983.0
2015-09-28 13:30:00,56.49,56.54,56.47,56.51,124215.0,42.2203,42.2577,42.2054,42.2353,124215.0
2015-09-28 13:35:00,56.51,56.55,56.47,56.55,78086.0,42.2353,42.2651,42.2054,42.2651,78086.0
2015-09-28 13:40:00,56.55,56.57,56.52,56.54,84662.0,42.2651,42.2801,42.2427,42.2577,84662.0
2015-09-28 13:45:00,56.55,56.56,56.48,56.49,83829.0,42.2651,42.2726,42.2128,42.2203,83829.0
2015-09-28 13:50:00,56.49,56.51,56.42,56.44,151769.0,42.2203,42.2353,42.168,42.1829,151769.0
2015-09-28 13:55:00,56.44,56.44,56.39,56.39,111925.0,42.1829,42.1829,42.1456,42.1456,111925.0
2015-09-28 14:00:00,56.4,56.41,56.36,56.39,104917.0,42.153,42.1605,42.1231,42.1456,104917.0
2015-09-28 14:05:00,56.38,56.38,56.31,56.35,260165.0,42.1381,42.1381,42.0858,42.1157,260165.0
2015-09-28 14:10:00,56.36,56.36,56.27,56.3,174306.0,42.1231,42.1231,42.0559,42.0783,174306.0
2015-09-28 14:15:00,56.3,56.3,56.26,56.27,164783.0,42.0783,42.0783,42.0484,42.0559,164783.0
2015-09-28 14:20:00,56.27,56.32,56.24,56.32,204635.0,42.0559,42.0932,42.0335,42.0932,204635.0
2015-09-28 14:25:00,56.31,56.36,56.29,56.35,268415.0,42.0858,42.1231,42.0708,42.1157,268415.0
2015-09-28 14:30:00,56.35,56.36,56.3,56.32,248582.0,42.1157,42.1231,42.0783,42.0932,248582.0
2015-09-28 14:35:00,56.33,56.38,56.31,56.38,166535.0,42.1007,42.1381,42.0858,42.1381,166535.0
2015-09-28 14:40:00,56.39,56.46,56.38,56.46,129641.0,42.1456,42.1979,42.1381,42.1979,129641.0
2015-09-28 14:45:00,56.46,56.48,56.39,56.4,210837.0,42.1979,42.2128,42.1456,42.153,210837.0
2015-09-28 14:50:00,56.4,56.41,56.35,56.39,735715.0,42.153,42.1605,42.1157,42.1456,735715.0
2015-09-28 14:55:00,56.38,56.39,56.32,56.35,191246.0,42.1381,42.1456,42.0932,42.1157,191246.0
2015-09-28 15:00:00,56.35,56.37,56.3,56.37,182405.0,42.1157,42.1306,42.0783,42.1306,182405.0
2015-09-28 15:05:00,56.37,56.37,56.28,56.29,336541.0,42.1306,42.1306,42.0634,42.0708,336541.0
2015-09-28 15:10:00,56.29,56.32,56.26,56.29,202023.0,42.0708,42.0932,42.0484,42.0708,202023.0
2015-09-28 15:15:00,56.29,56.35,56.27,56.34,249248.0,42.0708,42.1157,42.0559,42.1082,249248.0
2015-09-28 15:20:00,56.35,56.36,56.28,56.29,240167.0,42.1157,42.1231,42.0634,42.0708,240167.0
2015-09-28 15:25:00,56.3,56.32,56.27,56.29,279391.0,42.0783,42.0932,42.0559,42.0708,279391.0
2015-09-28 15:30:00,56.29,56.39,56.28,56.37,350571.0,42.0708,42.1456,42.0634,42.1306,350571.0
2015-09-28 15:35:00,56.37,56.46,56.37,56.39,609012.0,42.1306,42.1979,42.1306,42.1456,609012.0
2015-09-28 15:40:00,56.39,56.46,56.37,56.39,410632.0,42.1456,42.1979,42.1306,42.1456,410632.0
2015-09-28 15:45:00,56.38,56.43,56.36,56.43,472423.0,42.1381,42.1755,42.1231,42.1755,472423.0
2015-09-28 15:50:00,56.43,56.48,56.42,56.44,899667.0,42.1755,42.2128,42.168,42.1829,899667.0
2015-09-28 15:55:00,56.44,56.45,56.31,56.32,1518783.0,42.1829,42.1904,42.0858,42.0932,1518783.0
2015-09-29 09:30:00,56.13,56.18,56.05,56.1,795548.0,41.9512,41.9886,41.8915,41.9288,795548.0
2015-09-29 09:35:00,56.1,56.13,56.05,56.05,452544.0,41.9288,41.9512,41.8915,41.8915,452544.0
2015-09-29 09:40:00,56.06,56.06,55.91,55.92,362165.0,41.8989,41.8989,41.7868,41.7943,362165.0
2015-09-29 09:45:00,55.93,55.97,55.9,55.9,325760.0,41.8018,41.8317,41.7793,41.7793,325760.0
2015-09-29 09:50:00,55.9,56.04,55.88,56.02,357278.0,41.7793,41.884,41.7644,41.869,357278.0
2015-09-29 09:55:00,56.03,56.15,56.01,56.13,204975.0,41.8765,41.9662,41.8616,41.9512,204975.0
2015-09-29 10:00:00,56.13,56.19,56.04,56.05,355013.0,41.9512,41.9961,41.884,41.8915,355013.0
2015-09-29 10:05:00,56.06,56.16,56.03,56.05,300561.0,41.8989,41.9737,41.8765,41.8915,300561.0
2015-09-29 10:10:00,56.05,56.15,56.04,56.14,196813.0,41.8915,41.9662,41.884,41.9587,196813.0
2015-09-29 10:15:00,56.15,56.23,56.13,56.18,248048.0,41.9662,42.026,41.9512,41.9886,248048.0
2015-09-29 10:20:00,56.19,56.25,56.15,56.16,343722.0,41.9961,42.0409,41.9662,41.9737,343722.0
2015-09-29 10:25:00,56.17,56.3,56.17,56.3,288430.0,41.9811,42.0783,41.9811,42.0783,288430.0
2015-09-29 10:30:00,56.3,56.36,56.28,56.32,536763.0,42.0783,42.1231,42.0634,42.0932,536763.0
2015-09-29 10:35:00,56.32,56.33,56.27,56.29,80415.0,42.0932,42.1007,42.0559,42.0708,80415.0
2015-09-29 10:40:00,56.28,56.29,56.22,56.24,147574.0,42.0634,42.0708,42.0185,42.0335,147574.0
2015-09-29 10:45:00,56.24,56.28,56.18,56.18,162921.0,42.0335,42.0634,41.9886,41.9886,162921.0
2015-09-29 10:50:00,56.18,56.22,56.14,56.22,250181.0,41.9886,42.0185,41.9587,42.0185,250181.0
2015-09-29 10:55:00,56.22,56.25,56.19,56.23,138366.0,42.0185,42.0409,41.9961,42.026,138366.0
2015-09-29 11:00:00,56.23,56.35,56.21,56.33,155489.0,42.026,42.1157,42.011,42.1007,155489.0
2015-09-29 11:05:00,56.34,56.34,56.26,56.27,110659.0,42.1082,42.1082,42.0484,42.0559,110659.0
2015-09-29 11:10:00,56.27,56.28,56.2,56.22,101896.0,42.0559,42.0634,42.0036,42.0185,101896.0
2015-09-29 11:15:00,56.22,56.25,56.15,56.16,263239.0,42.0185,42.0409,41.9662,41.9737,263239.0
2015-09-29 11:20:00,56.16,56.22,56.13,56.18,204291.0,41.9737,42.0185,41.9512,41.9886,204291.0
2015-09-29 11:25:00,56.18,56.24,56.15,56.16,597762.0,41.9886,42.0335,41.9662,41.9737,597762.0
2015-09-29 11:30:00,56.17,56.19,56.09,56.1,191892.0,41.9811,41.9961,41.9213,41.9288,191892.0
2015-09-29 11:35:00,56.11,56.2,56.08,56.19,188683.0,41.9363,42.0036,41.9139,41.9961,188683.0
2015-09-29 11:40:00,56.19,56.23,56.18,56.2,144993.0,41.9961,42.026,41.9886,42.0036,144993.0
2015-09-29 11:45:00,56.2,56.27,56.15,56.26,236200.0,42.0036,42.0559,41.9662,42.0484,236200.0
2015-09-29 11:50:00,56.26,56.34,56.25,56.33,229033.0,42.0484,42.1082,42.0409,42.1007,229033.0
2015-09-29 11:55:00,56.33,56.33,56.26,56.26,107726.0,42.1007,42.1007,42.0484,42.0484,107726.0
2015-09-29 12:00:00,56.26,56.27,56.19,56.22,123573.0,42.0484,42.0559,41.9961,42.0185,123573.0
2015-09-29 12:05:00,56.22,56.25,56.17,56.18,60188.0,42.0185,42.0409,41.9811,41.9886,60188.0
2015-09-29 12:10:00,56.17,56.17,56.09,56.14,132305.0,41.9811,41.9811,41.9213,41.9587,132305.0
2015-09-29 12:15:00,56.15,56.21,56.15,56.17,63028.0,41.9662,42.011,41.9662,41.9811,63028.0
2015-09-29 12:20:00,56.16,56.22,56.14,56.19,172509.0,41.9737,42.0185,41.9587,41.9961,172509.0
2015-09-29 12:25:00,56.2,56.25,56.19,56.23,97668.0,42.0036,42.0409,41.9961,42.026,97668.0
2015-09-29 12:30:00,56.23,56.25,56.19,56.25,79714.0,42.026,42.0409,41.9961,42.0409,79714.0
2015-09-29 12:35:00,56.25,56.25,56.16,56.18,326233.0,42.0409,42.0409,41.9737,41.9886,326233.0
2015-09-29 12:40:00,56.18,56.21,56.12,56.2,77422.0,41.9886,42.011,41.9438,42.0036,77422.0
2015-09-29 12:45:00,56.21,56.21,56.12,56.17,104623.0,42.011,42.011,41.9438,41.9811,104623.0
2015-09-29 12:50:00,56.18,56.19,56.1,56.16,77984.0,41.9886,41.9961,41.9288,41.9737,77984.0
2015-09-29 12:55:00,56.15,56.15,56.07,56.08,164257.0,41.9662,41.9662,41.9064,41.9139,164257.0
2015-09-29 13:00:00,56.09,56.13,56.07,56.11,136613.0,41.9213,41.9512,41.9064,41.9363,136613.0
2015-09-29 13:05:00,56.11,56.17,56.1,56.14,394615.0,41.9363,41.9811,41.9288,41.9587,394615.0
2015-09-29 13:10:00,56.13,56.19,56.12,56.16,86176.0,41.9512,41.9961,41.9438,41.9737,86176.0
2015-09-29 13:15:00,56.17,56.21,56.13,56.2,108747.0,41.9811,42.011,41.9512,42.0036,108747.0
2015-09-29 13:20:00,56.2,56.25,56.19,56.21,99076.0,42.0036,42.0409,41.9961,42.011,99076.0
2015-09-29 13:25:00,56.21,56.26,56.19,56.23,96886.0,42.011,42.0484,41.9961,42.026,96886.0
2015-09-29 13:30:00,56.24,56.31,56.24,56.27,110823.0,42.0335,42.0858,42.0335,42.0559,110823.0
2015-09-29 13:35:00,56.27,56.29,56.25,56.27,173962.0,42.0559,42.0708,42.0409,42.0559,173962.0
2015-09-29 13:40:00,56.26,56.34,56.26,56.34,183204.0,42.0484,42.1082,42.0484,42.1082,183204.0
2015-09-29 13:45:00,56.35,56.36,56.27,56.27,124479.0,42.1157,42.1231,42.0559,42.0559,124479.0
2015-09-29 13:50:00,56.28,56.29,56.25,56.26,122671.0,42.0634,42.0708,42.0409,42.0484,122671.0
2015-09-29 13:55:00,56.27,56.33,56.27,56.32,103244.0,42.0559,42.1007,42.0559,42.0932,103244.0
2015-09-29 14:00:00,56.32,56.32,56.21,56.23,127463.0,42.0932,42.0932,42.011,42.026,127463.0
2015-09-29 14:05:00,56.23,56.25,56.2,56.23,162471.0,42.026,42.0409,42.0036,42.026,162471.0
2015-09-29 14:10:00,56.23,56.25,56.2,56.22,153997.0,42.026,42.0409,42.0036,42.0185,153997.0
2015-09-29 14:15:00,56.21,56.22,56.17,56.22,113628.0,42.011,42.0185,41.9811,42.0185,113628.0
2015-09-29 14:20:00,56.22,56.23,56.19,56.2,84980.0,42.0185,42.026,41.9961,42.0036,84980.0
2015-09-29 14:25:00,56.2,56.29,56.2,56.27,139959.0,42.0036,42.0708,42.0036,42.0559,139959.0
2015-09-29 14:30:00,56.27,56.3,56.22,56.23,134193.0,42.0559,42.0783,42.0185,42.026,134193.0
2015-09-29 14:35:00,56.23,56.24,56.2,56.24,132459.0,42.026,42.0335,42.0036,42.0335,132459.0
2015-09-29 14:40:00,56.24,56.26,56.21,56.21,828430.0,42.0335,42.0484,42.011,42.011,828430.0
2015-09-29 14:45:00,56.21,56.23,56.12,56.13,126607.0,42.011,42.026,41.9438,41.9512,126607.0
2015-09-29 14:50:00,56.12,56.16,56.11,56.14,249303.0,41.9438,41.9737,41.9363,41.9587,249303.0
2015-09-29 14:55:00,56.14,56.17,56.1,56.1,123655.0,41.9587,41.9811,41.9288,41.9288,123655.0
2015-09-29 15:00:00,56.09,56.12,56.04,56.09,365712.0,41.9213,41.9438,41.884,41.9213,365712.0
2015-09-29 15:05:00,56.1,56.13,56.06,56.07,285626.0,41.9288,41.9512,41.8989,41.9064,285626.0
2015-09-29 15:10:00,56.07,56.13,56.04,56.1,164346.0,41.9064,41.9512,41.884,41.9288,164346.0
2015-09-29 15:15:00,56.1,56.13,56.06,56.06,291229.0,41.9288,41.9512,41.8989,41.8989,291229.0
2015-09-29 15:20:00,56.06,56.06,55.98,56.01,212120.0,41.8989,41.8989,41.8391,41.8616,212120.0
2015-09-29 15:25:00,56.0,56.04,55.97,55.98,203239.0,41.8541,41.884,41.8317,41.8391,203239.0
2015-09-29 15:30:00,55.99,56.1,55.99,56.06,527109.0,41.8466,41.9288,41.8466,41.8989,527109.0
2015-09-29 15:35:00,56.05,56.17,56.04,56.12,387678.0,41.8915,41.9811,41.884,41.9438,387678.0
2015-09-29 15:40:00,56.1,56.12,56.05,56.11,647627.0,41.9288,41.9438,41.8915,41.9363,647627.0
2015-09-29 15:45:00,56.12,56.22,56.06,56.22,689259.0,41.9438,42.0185,41.8989,42.0185,689259.0
2015-09-29 15:50:00,56.21,56.25,56.18,56.23,752087.0,42.011,42.0409,41.9886,42.026,752087.0
2015-09-29 15:55:00,56.24,56.29,56.19,56.23,1030362.0,42.0335,42.0708,41.9961,42.026,1030362.0
2015-09-30 09:30:00,57.15,57.18,57.09,57.15,449499.0,42.7136,42.736,42.6687,42.7136,449499.0
2015-09-30 09:35:00,57.15,57.24,57.15,57.2,279049.0,42.7136,42.7809,42.7136,42.751,279049.0
2015-09-30 09:40:00,57.2,57.25,57.15,57.17,317282.0,42.751,42.7883,42.7136,42.7285,317282.0
2015-09-30 09:45:00,57.18,57.22,57.13,57.21,330688.0,42.736,42.7659,42.6986,42.7584,330688.0
2015-09-30 09:50:00,57.2,57.22,57.13,57.16,257012.0,42.751,42.7659,42.6986,42.7211,257012.0
2015-09-30 09:55:00,57.16,57.18,57.08,57.08,276111.0,42.7211,42.736,42.6613,42.6613,276111.0
2015-09-30 10:00:00,57.09,57.15,57.09,57.13,218788.0,42.6687,42.7136,42.6687,42.6986,218788.0
2015-09-30 10:05:00,57.13,57.23,57.09,57.21,185703.0,42.6986,42.7734,42.6687,42.7584,185703.0
2015-09-30 10:10:00,57.21,57.21,57.16,57.18,131132.0,42.7584,42.7584,42.7211,42.736,131132.0
2015-09-30 10:15:00,57.18,57.21,57.15,57.16,199794.0,42.736,42.7584,42.7136,42.7211,199794.0
2015-09-30 10:20:00,57.17,57.2,57.15,57.16,423997.0,42.7285,42.751,42.7136,42.7211,423997.0
2015-09-30 10:25:00,57.17,57.19,57.14,57.17,178185.0,42.7285,42.7435,42.7061,42.7285,178185.0
2015-09-30 10:30:00,57.16,57.17,57.08,57.1,218141.0,42.7211,42.7285,42.6613,42.6762,218141.0
2015-09-30 10:35:00,57.1,57.2,57.1,57.18,524173.0,42.6762,42.751,42.6762,42.736,524173.0
2015-09-30 10:40:00,57.19,57.21,57.14,57.15,252721.0,42.7435,42.7584,42.7061,42.7136,252721.0
2015-09-30 10:45:00,57.15,57.18,57.13,57.17,382396.0,42.7136,42.736,42.6986,42.7285,382396.0
2015-09-30 10:50:00,57.16,57.2,57.15,57.16,225626.0,42.7211,42.751,42.7136,42.7211,225626.0
2015-09-30 10:55:00,57.16,57.19,57.1,57.13,697513.0,42.7211,42.7435,42.6762,42.6986,697513.0
2015-09-30 11:00:00,57.13,57.14,57.09,57.12,425422.0,42.6986,42.7061,42.6687,42.6912,425422.0
2015-09-30 11:05:00,57.12,57.15,57.09,57.1,219306.0,42.6912,42.7136,42.6687,42.6762,219306.0
2015-09-30 11:10:00,57.09,57.15,57.09,57.13,201207.0,42.6687,42.7136,42.6687,42.6986,201207.0
2015-09-30 11:15:00,57.14,57.15,57.09,57.12,718943.0,42.7061,42.7136,42.6687,42.6912,718943.0
2015-09-30 11:20:00,57.12,57.14,57.05,57.08,338068.0,42.6912,42.7061,42.6388,42.6613,338068.0
2015-09-30 11:25:00,57.08,57.17,57.07,57.17,1857594.0,42.6613,42.7285,42.6538,42.7285,1857594.0
2015-09-30 11:30:00,57.16,57.17,57.09,57.14,1035389.0,42.7211,42.7285,42.6687,42.7061,1035389.0
2015-09-30 11:35:00,57.13,57.14,57.07,57.07,660612.0,42.6986,42.7061,42.6538,42.6538,660612.0
2015-09-30 11:40:00,57.07,57.09,56.96,56.97,596775.0,42.6538,42.6687,42.5716,42.5791,596775.0
2015-09-30 11:45:00,56.98,57.01,56.98,57.0,683035.0,42.5865,42.6089,42.5865,42.6015,683035.0
2015-09-30 11:50:00,56.99,57.0,56.94,56.96,467600.0,42.594,42.6015,42.5566,42.5716,467600.0
2015-09-30 11:55:00,56.95,56.99,56.91,56.97,293970.0,42.5641,42.594,42.5342,42.5791,293970.0
2015-09-30 12:00:00,56.97,57.01,56.96,57.0,160315.0,42.5791,42.6089,42.5716,42.6015,160315.0
2015-09-30 12:05:00,56.99,56.99,56.86,56.87,488805.0,42.594,42.594,42.4968,42.5043,488805.0
2015-09-30 12:10:00,56.86,56.89,56.83,56.84,317253.0,42.4968,42.5193,42.4744,42.4819,317253.0
2015-09-30 12:15:00,56.84,56.87,56.81,56.86,345776.0,42.4819,42.5043,42.4595,42.4968,345776.0
2015-09-30 12:20:00,56.85,56.86,56.81,56.84,392299.0,42.4894,42.4968,42.4595,42.4819,392299.0
2015-09-30 12:25:00,56.83,56.89,56.83,56.88,287517.0,42.4744,42.5193,42.4744,42.5118,287517.0
2015-09-30 12:30:00,56.88,56.94,56.85,56.92,177612.0,42.5118,42.5566,42.4894,42.5417,177612.0
2015-09-30 12:35:00,56.92,56.92,56.85,56.87,151477.0,42.5417,42.5417,42.4894,42.5043,151477.0
2015-09-30 12:40:00,56.86,56.88,56.84,56.86,144423.0,42.4968,42.5118,42.4819,42.4968,144423.0
2015-09-30 12:45:00,56.85,56.86,56.74,56.77,552728.0,42.4894,42.4968,42.4072,42.4296,552728.0
2015-09-30 12:50:00,56.77,56.8,56.74,56.78,166298.0,42.4296,42.452,42.4072,42.437,166298.0
2015-09-30 12:55:00,56.78,56.81,56.76,56.81,151313.0,42.437,42.4595,42.4221,42.4595,151313.0
2015-09-30 13:00:00,56.81,56.85,56.8,56.84,184148.0,42.4595,42.4894,42.452,42.4819,184148.0
2015-09-30 13:05:00,56.84,56.87,56.83,56.84,192461.0,42.4819,42.5043,42.4744,42.4819,192461.0
2015-09-30 13:10:00,56.84,56.86,56.81,56.82,125243.0,42.4819,42.4968,42.4595,42.4669,125243.0
2015-09-30 13:15:00,56.83,56.96,56.82,56.95,387172.0,42.4744,42.5716,42.4669,42.5641,387172.0
2015-09-30 13:20:00,56.96,56.96,56.9,56.92,194009.0,42.5716,42.5716,42.5267,42.5417,194009.0
2015-09-30 13:25:00,56.93,56.95,56.89,56.94,233708.0,42.5492,42.5641,42.5193,42.5566,233708.0
2015-09-30 13:30:00,56.93,56.96,56.9,56.92,75950.0,42.5492,42.5716,42.5267,42.5417,75950.0
2015-09-30 13:35:00,56.92,56.94,56.89,56.92,154034.0,42.5417,42.5566,42.5193,42.5417,154034.0
2015-09-30 13:40:00,56.92,57.04,56.92,57.03,100677.0,42.5417,42.6314,42.5417,42.6239,100677.0
2015-09-30 13:45:00,57.04,57.04,56.99,57.03,78361.0,42.6314,42.6314,42.594,42.6239,78361.0
2015-09-30 13:50:00,57.03,57.09,57.01,57.07,170526.0,42.6239,42.6687,42.6089,42.6538,170526.0
2015-09-30 13:55:00,57.08,57.09,57.05,57.07,41158.0,42.6613,42.6687,42.6388,42.6538,41158.0
2015-09-30 14:00:00,57.07,57.07,57.04,57.05,105015.0,42.6538,42.6538,42.6314,42.6388,105015.0
2015-09-30 14:05:00,57.06,57.07,57.01,57.01,131888.0,42.6463,42.6538,42.6089,42.6089,131888.0
2015-09-30 14:10:00,57.01,57.04,56.97,57.04,162557.0,42.6089,42.6314,42.5791,42.6314,162557.0
2015-09-30 14:15:00,57.04,57.09,57.01,57.08,151348.0,42.6314,42.6687,42.6089,42.6613,151348.0
2015-09-30 14:20:00,57.09,57.14,57.09,57.13,99618.0,42.6687,42.7061,42.6687,42.6986,99618.0
2015-09-30 14:25:00,57.13,57.14,57.1,57.13,96939.0,42.6986,42.7061,42.6762,42.6986,96939.0
2015-09-30 14:30:00,57.13,57.16,57.02,57.04,204963.0,42.6986,42.7211,42.6164,42.6314,204963.0
2015-09-30 14:35:00,57.03,57.06,57.01,57.04,145493.0,42.6239,42.6463,42.6089,42.6314,145493.0
2015-09-30 14:40:00,57.03,57.11,57.02,57.09,158196.0,42.6239,42.6837,42.6164,42.6687,158196.0
2015-09-30 14:45:00,57.09,57.14,57.07,57.11,382256.0,42.6687,42.7061,42.6538,42.6837,382256.0
2015-09-30 14:50:00,57.1,57.13,57.07,57.13,681072.0,42.6762,42.6986,42.6538,42.6986,681072.0
2015-09-30 14:55:00,57.13,57.18,57.12,57.14,642350.0,42.6986,42.736,42.6912,42.7061,642350.0
2015-09-30 15:00:00,57.14,57.17,57.07,57.09,1681364.0,42.7061,42.7285,42.6538,42.6687,1681364.0
2015-09-30 15:05:00,57.09,57.15,57.08,57.12,785966.0,42.6687,42.7136,42.6613,42.6912,785966.0
2015-09-30 15:10:00,57.12,57.18,57.11,57.16,750374.0,42.6912,42.736,42.6837,42.7211,750374.0
2015-09-30 15:15:00,57.16,57.16,57.1,57.14,869963.0,42.7211,42.7211,42.6762,42.7061,869963.0
2015-09-30 15:20:00,57.14,57.18,57.12,57.12,585110.0,42.7061,42.736,42.6912,42.6912,585110.0
2015-09-30 15:25:00,57.12,57.18,57.1,57.16,755912.0,42.6912,42.736,42.6762,42.7211,755912.0
2015-09-30 15:30:00,57.16,57.24,57.14,57.22,1648947.0,42.7211,42.7809,42.7061,42.7659,1648947.0
2015-09-30 15:35:00,57.22,57.27,57.19,57.22,558762.0,42.7659,42.8033,42.7435,42.7659,558762.0
2015-09-30 15:40:00,57.22,57.29,57.2,57.28,703920.0,42.7659,42.8182,42.751,42.8107,703920.0
2015-09-30 15:45:00,57.28,57.31,57.22,57.26,642438.0,42.8107,42.8332,42.7659,42.7958,642438.0
2015-09-30 15:50:00,57.26,57.35,57.25,57.35,1118452.0,42.7958,42.8631,42.7883,42.8631,1118452.0
2015-09-30 15:55:00,57.35,57.37,57.31,57.34,1970067.0,42.8631,42.878,42.8332,42.8556,1970067.0
2015-10-01 09:30:00,57.67,57.78,57.66,57.72,911214.0,43.1022,43.1844,43.0948,43.1396,911214.0
2015-10-01 09:35:00,57.72,57.73,57.55,57.6,386487.0,43.1396,43.1471,43.0125,43.0499,386487.0
2015-10-01 09:40:00,57.6,57.6,57.52,57.56,388302.0,43.0499,43.0499,42.9901,43.02,388302.0
2015-10-01 09:45:00,57.57,57.6,57.52,57.6,320627.0,43.0275,43.0499,42.9901,43.0499,320627.0
2015-10-01 09:50:00,57.59,57.65,57.59,57.6,333390.0,43.0424,43.0873,43.0424,43.0499,333390.0
2015-10-01 09:55:00,57.59,57.6,57.4,57.41,276586.0,43.0424,43.0499,42.9004,42.9079,276586.0
2015-10-01 10:00:00,57.42,57.44,57.29,57.4,749964.0,42.9154,42.9303,42.8182,42.9004,749964.0
2015-10-01 10:05:00,57.39,57.47,57.39,57.44,514933.0,42.893,42.9528,42.893,42.9303,514933.0
2015-10-01 10:10:00,57.45,57.5,57.42,57.43,248181.0,42.9378,42.9752,42.9154,42.9229,248181.0
2015-10-01 10:15:00,57.44,57.53,57.44,57.48,156647.0,42.9303,42.9976,42.9303,42.9602,156647.0
2015-10-01 10:20:00,57.48,57.51,57.44,57.46,168745.0,42.9602,42.9826,42.9303,42.9453,168745.0
2015-10-01 10:25:00,57.46,57.55,57.44,57.51,250178.0,42.9453,43.0125,42.9303,42.9826,250178.0
2015-10-01 10:30:00,57.52,57.53,57.37,57.37,229163.0,42.9901,42.9976,42.878,42.878,229163.0
2015-10-01 10:35:00,57.37,57.43,57.35,57.43,661286.0,42.878,42.9229,42.8631,42.9229,661286.0
2015-10-01 10:40:00,57.42,57.46,57.32,57.36,398248.0,42.9154,42.9453,42.8406,42.8705,398248.0
2015-10-01 10:45:00,57.36,57.42,57.35,57.37,173845.0,42.8705,42.9154,42.8631,42.878,173845.0
2015-10-01 10:50:00,57.37,57.39,57.23,57.23,656780.0,42.878,42.893,42.7734,42.7734,656780.0
2015-10-01 10:55:00,57.23,57.3,57.22,57.23,330119.0,42.7734,42.8257,42.7659,42.7734,330119.0
2015-10-01 11:00:00,57.23,57.25,57.17,57.24,250100.0,42.7734,42.7883,42.7285,42.7809,250100.0
2015-10-01 11:05:00,57.23,57.28,57.16,57.26,131927.0,42.7734,42.8107,42.7211,42.7958,131927.0
2015-10-01 11:10:00,57.26,57.32,57.24,57.27,223642.0,42.7958,42.8406,42.7809,42.8033,223642.0
2015-10-01 11:15:00,57.27,57.3,57.22,57.25,123536.0,42.8033,42.8257,42.7659,42.7883,123536.0
2015-10-01 11:20:00,57.24,57.27,57.2,57.23,128662.0,42.7809,42.8033,42.751,42.7734,128662.0
2015-10-01 11:25:00,57.23,57.32,57.22,57.27,111490.0,42.7734,42.8406,42.7659,42.8033,111490.0
2015-10-01 11:30:00,57.28,57.33,57.25,57.26,180191.0,42.8107,42.8481,42.7883,42.7958,180191.0
2015-10-01 11:35:00,57.26,57.3,57.23,57.29,136880.0,42.7958,42.8257,42.7734,42.8182,136880.0
2015-10-01 11:40:00,57.29,57.3,57.25,57.27,117279.0,42.8182,42.8257,42.7883,42.8033,117279.0
2015-10-01 11:45:00,57.27,57.27,57.2,57.24,124311.0,42.8033,42.8033,42.751,42.7809,124311.0
2015-10-01 11:50:00,57.25,57.27,57.15,57.15,105242.0,42.7883,42.8033,42.7136,42.7136,105242.0
2015-10-01 11:55:00,57.16,57.17,57.1,57.13,194997.0,42.7211,42.7285,42.6762,42.6986,194997.0
2015-10-01 12:00:00,57.13,57.13,57.06,57.08,106012.0,42.6986,42.6986,42.6463,42.6613,106012.0
2015-10-01 12:05:00,57.07,57.07,56.99,57.02,100049.0,42.6538,42.6538,42.594,42.6164,100049.0
2015-10-01 12:10:00,57.03,57.06,57.02,57.05,66600.0,42.6239,42.6463,42.6164,42.6388,66600.0
2015-10-01 12:15:00,57.05,57.06,57.02,57.05,84978.0,42.6388,42.6463,42.6164,42.6388,84978.0
2015-10-01 12:20:00,57.05,57.05,57.0,57.0,100597.0,42.6388,42.6388,42.6015,42.6015,100597.0
2015-10-01 12:25:00,57.01,57.09,56.99,57.07,192477.0,42.6089,42.6687,42.594,42.6538,192477.0
2015-10-01 12:30:00,57.06,57.15,57.06,57.14,77141.0,42.6463,42.7136,42.6463,42.7061,77141.0
2015-10-01 12:35:00,57.14,57.18,57.12,57.16,125467.0,42.7061,42.736,42.6912,42.7211,125467.0
2015-10-01 12:40:00,57.16,57.18,57.14,57.17,74894.0,42.7211,42.736,42.7061,42.7285,74894.0
2015-10-01 12:45:00,57.17,57.17,57.11,57.11,233463.0,42.7285,42.7285,42.6837,42.6837,233463.0
2015-10-01 12:50:00,57.11,57.14,57.1,57.11,54760.0,42.6837,42.7061,42.6762,42.6837,54760.0
2015-10-01 12:55:00,57.12,57.17,57.12,57.15,56099.0,42.6912,42.7285,42.6912,42.7136,56099.0
2015-10-01 13:00:00,57.15,57.15,57.06,57.07,94285.0,42.7136,42.7136,42.6463,42.6538,94285.0
2015-10-01 13:05:00,57.07,57.11,57.06,57.11,66811.0,42.6538,42.6837,42.6463,42.6837,66811.0
2015-10-01 13:10:00,57.1,57.11,57.05,57.06,131965.0,42.6762,42.6837,42.6388,42.6463,131965.0
2015-10-01 13:15:00,57.05,57.14,57.05,57.14,389931.0,42.6388,42.7061,42.6388,42.7061,389931.0
2015-10-01 13:20:00,57.13,57.14,57.07,57.12,147475.0,42.6986,42.7061,42.6538,42.6912,147475.0
2015-10-01 13:25:00,57.13,57.14,57.08,57.09,102084.0,42.6986,42.7061,42.6613,42.6687,102084.0
2015-10-01 13:30:00,57.1,57.14,57.07,57.11,108839.0,42.6762,42.7061,42.6538,42.6837,108839.0
2015-10-01 13:35:00,57.11,57.16,57.09,57.12,72186.0,42.6837,42.7211,42.6687,42.6912,72186.0
2015-10-01 13:40:00,57.11,57.12,57.08,57.09,99756.0,42.6837,42.6912,42.6613,42.6687,99756.0
2015-10-01 13:45:00,57.09,57.16,57.09,57.16,92354.0,42.6687,42.7211,42.6687,42.7211,92354.0
2015-10-01 13:50:00,57.16,57.2,57.12,57.19,107144.0,42.7211,42.751,42.6912,42.7435,107144.0
2015-10-01 13:55:00,57.18,57.22,57.17,57.21,154789.0,42.736,42.7659,42.7285,42.7584,154789.0
2015-10-01 14:00:00,57.21,57.21,57.18,57.2,117685.0,42.7584,42.7584,42.736,42.751,117685.0
2015-10-01 14:05:00,57.2,57.33,57.19,57.33,437192.0,42.751,42.8481,42.7435,42.8481,437192.0
2015-10-01 14:10:00,57.33,57.37,57.32,57.34,164030.0,42.8481,42.878,42.8406,42.8556,164030.0
2015-10-01 14:15:00,57.34,57.4,57.33,57.35,88501.0,42.8556,42.9004,42.8481,42.8631,88501.0
2015-10-01 14:20:00,57.35,57.36,57.26,57.28,83561.0,42.8631,42.8705,42.7958,42.8107,83561.0
2015-10-01 14:25:00,57.28,57.3,57.25,57.3,141823.0,42.8107,42.8257,42.7883,42.8257,141823.0
2015-10-01 14:30:00,57.3,57.37,57.3,57.3,198681.0,42.8257,42.878,42.8257,42.8257,198681.0
2015-10-01 14:35:00,57.29,57.34,57.28,57.33,170570.0,42.8182,42.8556,42.8107,42.8481,170570.0
2015-10-01 14:40:00,57.34,57.35,57.29,57.3,122653.0,42.8556,42.8631,42.8182,42.8257,122653.0
2015-10-01 14:45:00,57.29,57.33,57.24,57.25,134750.0,42.8182,42.8481,42.7809,42.7883,134750.0
2015-10-01 14:50:00,57.25,57.34,57.24,57.34,98013.0,42.7883,42.8556,42.7809,42.8556,98013.0
2015-10-01 14:55:00,57.34,57.4,57.33,57.36,254887.0,42.8556,42.9004,42.8481,42.8705,254887.0
2015-10-01 15:00:00,57.37,57.42,57.36,57.37,152474.0,42.878,42.9154,42.8705,42.878,152474.0
2015-10-01 15:05:00,57.37,57.39,57.32,57.36,208630.0,42.878,42.893,42.8406,42.8705,208630.0
2015-10-01 15:10:00,57.36,57.42,57.34,57.42,124219.0,42.8705,42.9154,42.8556,42.9154,124219.0
2015-10-01 15:15:00,57.42,57.43,57.37,57.4,181976.0,42.9154,42.9229,42.878,42.9004,181976.0
2015-10-01 15:20:00,57.39,57.42,57.37,57.39,177604.0,42.893,42.9154,42.878,42.893,177604.0
2015-10-01 15:25:00,57.39,57.42,57.34,57.36,275816.0,42.893,42.9154,42.8556,42.8705,275816.0
2015-10-01 15:30:00,57.35,57.38,57.32,57.35,325985.0,42.8631,42.8855,42.8406,42.8631,325985.0
2015-10-01 15:35:00,57.35,57.35,57.25,57.27,318540.0,42.8631,42.8631,42.7883,42.8033,318540.0
2015-10-01 15:40:00,57.27,57.34,57.26,57.34,614586.0,42.8033,42.8556,42.7958,42.8556,614586.0
2015-10-01 15:45:00,57.34,57.43,57.33,57.43,633130.0,42.8556,42.9229,42.8481,42.9229,633130.0
2015-10-01 15:50:00,57.43,57.48,57.42,57.46,595006.0,42.9229,42.9602,42.9154,42.9453,595006.0
2015-10-01 15:55:00,57.46,57.51,57.45,57.49,1450477.0,42.9453,42.9826,42.9378,42.9677,1450477.0
2015-10-02 09:30:00,57.25,57.27,57.12,57.14,705977.0,42.7883,42.8033,42.6912,42.7061,705977.0
2015-10-02 09:35:00,57.14,57.25,57.13,57.22,363231.0,42.7061,42.7883,42.6986,42.7659,363231.0
2015-10-02 09:40:00,57.22,57.32,57.17,57.28,275233.0,42.7659,42.8406,42.7285,42.8107,275233.0
2015-10-02 09:45:00,57.28,57.29,57.19,57.2,202621.0,42.8107,42.8182,42.7435,42.751,202621.0
2015-10-02 09:50:00,57.19,57.19,57.12,57.16,252706.0,42.7435,42.7435,42.6912,42.7211,252706.0
2015-10-02 09:55:00,57.17,57.28,57.16,57.28,251075.0,42.7285,42.8107,42.7211,42.8107,251075.0
2015-10-02 10:00:00,57.27,57.34,57.2,57.24,549359.0,42.8033,42.8556,42.751,42.7809,549359.0
2015-10-02 10:05:00,57.23,57.31,57.22,57.29,229021.0,42.7734,42.8332,42.7659,42.8182,229021.0
2015-10-02 10:10:00,57.3,57.38,57.28,57.37,262180.0,42.8257,42.8855,42.8107,42.878,262180.0
2015-10-02 10:15:00,57.37,57.51,57.37,57.43,421055.0,42.878,42.9826,42.878,42.9229,421055.0
2015-10-02 10:20:00,57.43,57.5,57.42,57.45,205402.0,42.9229,42.9752,42.9154,42.9378,205402.0
2015-10-02 10:25:00,57.44,57.45,57.39,57.41,141256.0,42.9303,42.9378,42.893,42.9079,141256.0
2015-10-02 10:30:00,57.4,57.45,57.36,57.44,217980.0,42.9004,42.9378,42.8705,42.9303,217980.0
2015-10-02 10:35:00,57.44,57.51,57.41,57.51,101876.0,42.9303,42.9826,42.9079,42.9826,101876.0
2015-10-02 10:40:00,57.51,57.65,57.5,57.64,257057.0,42.9826,43.0873,42.9752,43.0798,257057.0
2015-10-02 10:45:00,57.64,57.68,57.62,57.67,164273.0,43.0798,43.1097,43.0649,43.1022,164273.0
2015-10-02 10:50:00,57.68,57.69,57.61,57.61,118044.0,43.1097,43.1172,43.0574,43.0574,118044.0
2015-10-02 10:55:00,57.62,57.73,57.62,57.72,146962.0,43.0649,43.1471,43.0649,43.1396,146962.0
2015-10-02 11:00:00,57.72,57.77,57.7,57.77,165915.0,43.1396,43.177,43.1247,43.177,165915.0
2015-10-02 11:05:00,57.76,57.86,57.75,57.83,242279.0,43.1695,43.2442,43.162,43.2218,242279.0
2015-10-02 11:10:00,57.83,57.87,57.77,57.77,206315.0,43.2218,43.2517,43.177,43.177,206315.0
2015-10-02 11:15:00,57.78,57.79,57.72,57.75,130548.0,43.1844,43.1919,43.1396,43.162,130548.0
2015-10-02 11:20:00,57.76,57.8,57.69,57.7,118719.0,43.1695,43.1994,43.1172,43.1247,118719.0
2015-10-02 11:25:00,57.7,57.84,57.7,57.81,312885.0,43.1247,43.2293,43.1247,43.2069,312885.0
2015-10-02 11:30:00,57.8,57.85,57.78,57.82,397032.0,43.1994,43.2368,43.1844,43.2143,397032.0
2015-10-02 11:35:00,57.82,57.87,57.78,57.8,192199.0,43.2143,43.2517,43.1844,43.1994,192199.0
2015-10-02 11:40:00,57.8,57.81,57.74,57.76,50651.0,43.1994,43.2069,43.1545,43.1695,50651.0
2015-10-02 11:45:00,57.76,57.81,57.74,57.75,92249.0,43.1695,43.2069,43.1545,43.162,92249.0
2015-10-02 11:50:00,57.76,57.8,57.73,57.8,72833.0,43.1695,43.1994,43.1471,43.1994,72833.0
2015-10-02 11:55:00,57.79,57.82,57.77,57.8,140604.0,43.1919,43.2143,43.177,43.1994,140604.0
2015-10-02 12:00:00,57.8,57.84,57.8,57.84,71412.0,43.1994,43.2293,43.1994,43.2293,71412.0
2015-10-02 12:05:00,57.84,57.86,57.82,57.85,106575.0,43.2293,43.2442,43.2143,43.2368,106575.0
2015-10-02 12:10:00,57.85,57.95,57.85,57.94,176159.0,43.2368,43.3115,43.2368,43.304,176159.0
2015-10-02 12:15:00,57.94,57.96,57.9,57.94,282742.0,43.304,43.319,43.2741,43.304,282742.0
2015-10-02 12:20:00,57.94,57.96,57.91,57.91,69134.0,43.304,43.319,43.2816,43.2816,69134.0
2015-10-02 12:25:00,57.92,57.93,57.89,57.92,61499.0,43.2891,43.2966,43.2667,43.2891,61499.0
2015-10-02 12:30:00,57.92,58.06,57.92,57.98,844641.0,43.2891,43.3937,43.2891,43.3339,844641.0
2015-10-02 12:35:00,57.98,58.0,57.95,57.96,264412.0,43.3339,43.3489,43.3115,43.319,264412.0
2015-10-02 12:40:00,57.97,58.0,57.95,58.0,186018.0,43.3264,43.3489,43.3115,43.3489,186018.0
2015-10-02 12:45:00,58.0,58.04,57.99,58.02,195783.0,43.3489,43.3788,43.3414,43.3638,195783.0
2015-10-02 12:50:00,58.02,58.08,57.99,58.05,243047.0,43.3638,43.4087,43.3414,43.3862,243047.0
2015-10-02 12:55:00,58.05,58.06,58.03,58.04,84609.0,43.3862,43.3937,43.3713,43.3788,84609.0
2015-10-02 13:00:00,58.05,58.13,58.04,58.09,210709.0,43.3862,43.446,43.3788,43.4161,210709.0
2015-10-02 13:05:00,58.09,58.14,58.08,58.12,196648.0,43.4161,43.4535,43.4087,43.4386,196648.0
2015-10-02 13:10:00,58.13,58.19,58.13,58.17,144015.0,43.446,43.4909,43.446,43.4759,144015.0
2015-10-02 13:15:00,58.17,58.19,58.11,58.13,178864.0,43.4759,43.4909,43.4311,43.446,178864.0
2015-10-02 13:20:00,58.13,58.13,58.05,58.06,125398.0,43.446,43.446,43.3862,43.3937,125398.0
2015-10-02 13:25:00,58.06,58.09,58.04,58.06,79366.0,43.3937,43.4161,43.3788,43.3937,79366.0
2015-10-02 13:30:00,58.07,58.13,58.06,58.09,356115.0,43.4012,43.446,43.3937,43.4161,356115.0
2015-10-02 13:35:00,58.1,58.11,58.01,58.01,95155.0,43.4236,43.4311,43.3563,43.3563,95155.0
2015-10-02 13:40:00,58.01,58.05,57.98,58.04,222382.0,43.3563,43.3862,43.3339,43.3788,222382.0
2015-10-02 13:45:00,58.03,58.1,58.02,58.08,94670.0,43.3713,43.4236,43.3638,43.4087,94670.0
2015-10-02 13:50:00,58.08,58.08,58.02,58.02,202701.0,43.4087,43.4087,43.3638,43.3638,202701.0
2015-10-02 13:55:00,58.02,58.08,58.02,58.03,471161.0,43.3638,43.4087,43.3638,43.3713,471161.0
2015-10-02 14:00:00,58.04,58.06,58.01,58.06,234522.0,43.3788,43.3937,43.3563,43.3937,234522.0
2015-10-02 14:05:00,58.06,58.13,58.05,58.13,277961.0,43.3937,43.446,43.3862,43.446,277961.0
2015-10-02 14:10:00,58.12,58.12,58.06,58.08,460293.0,43.4386,43.4386,43.3937,43.4087,460293.0
2015-10-02 14:15:00,58.08,58.1,58.07,58.08,89653.0,43.4087,43.4236,43.4012,43.4087,89653.0
2015-10-02 14:20:00,58.08,58.12,58.05,58.11,172706.0,43.4087,43.4386,43.3862,43.4311,172706.0
2015-10-02 14:25:00,58.11,58.17,58.1,58.14,123832.0,43.4311,43.4759,43.4236,43.4535,123832.0
2015-10-02 14:30:00,58.14,58.18,58.13,58.13,114450.0,43.4535,43.4834,43.446,43.446,114450.0
2015-10-02 14:35:00,58.14,58.16,58.11,58.15,162882.0,43.4535,43.4685,43.4311,43.461,162882.0
2015-10-02 14:40:00,58.16,58.18,58.08,58.15,260169.0,43.4685,43.4834,43.4087,43.461,260169.0
2015-10-02 14:45:00,58.15,58.16,58.1,58.11,163008.0,43.461,43.4685,43.4236,43.4311,163008.0
2015-10-02 14:50:00,58.12,58.16,58.08,58.12,169304.0,43.4386,43.4685,43.4087,43.4386,169304.0
2015-10-02 14:55:00,58.12,58.15,58.07,58.07,97044.0,43.4386,43.461,43.4012,43.4012,97044.0
2015-10-02 15:00:00,58.07,58.12,58.06,58.11,137047.0,43.4012,43.4386,43.3937,43.4311,137047.0
2015-10-02 15:05:00,58.12,58.19,58.1,58.19,213736.0,43.4386,43.4909,43.4236,43.4909,213736.0
2015-10-02 15:10:00,58.19,58.24,58.17,58.22,220820.0,43.4909,43.5282,43.4759,43.5133,220820.0
2015-10-02 15:15:00,58.22,58.33,58.22,58.31,313501.0,43.5133,43.5955,43.5133,43.5806,313501.0
2015-10-02 15:20:00,58.31,58.33,58.27,58.31,475021.0,43.5806,43.5955,43.5507,43.5806,475021.0
2015-10-02 15:25:00,58.31,58.38,58.3,58.38,343551.0,43.5806,43.6329,43.5731,43.6329,343551.0
2015-10-02 15:30:00,58.38,58.41,58.34,58.39,678456.0,43.6329,43.6553,43.603,43.6404,678456.0
2015-10-02 15:35:00,58.39,58.45,58.36,58.36,274776.0,43.6404,43.6852,43.6179,43.6179,274776.0
2015-10-02 15:40:00,58.37,58.4,58.36,58.38,259746.0,43.6254,43.6478,43.6179,43.6329,259746.0
2015-10-02 15:45:00,58.38,58.43,58.37,58.42,564414.0,43.6329,43.6702,43.6254,43.6628,564414.0
2015-10-02 15:50:00,58.43,58.44,58.39,58.42,401362.0,43.6702,43.6777,43.6404,43.6628,401362.0
2015-10-02 15:55:00,58.43,58.49,58.38,58.49,1386805.0,43.6702,43.7151,43.6329,43.7151,1386805.0
2015-10-05 09:30:00,59.22,59.29,59.22,59.29,464895.0,44.2607,44.313,44.2607,44.313,464895.0
2015-10-05 09:35:00,59.29,59.4,59.28,59.36,609484.0,44.313,44.3952,44.3055,44.3653,609484.0
2015-10-05 09:40:00,59.37,59.37,59.33,59.34,385378.0,44.3728,44.3728,44.3429,44.3504,385378.0
2015-10-05 09:45:00,59.34,59.38,59.32,59.36,537349.0,44.3504,44.3803,44.3354,44.3653,537349.0
2015-10-05 09:50:00,59.37,59.42,59.36,59.36,469124.0,44.3728,44.4102,44.3653,44.3653,469124.0
2015-10-05 09:55:00,59.36,59.37,59.34,59.35,107479.0,44.3653,44.3728,44.3504,44.3579,107479.0
2015-10-05 10:00:00,59.35,59.38,59.29,59.34,554250.0,44.3579,44.3803,44.313,44.3504,554250.0
2015-10-05 10:05:00,59.33,59.41,59.33,59.38,276463.0,44.3429,44.4027,44.3429,44.3803,276463.0
2015-10-05 10:10:00,59.38,59.42,59.37,59.4,167009.0,44.3803,44.4102,44.3728,44.3952,167009.0
2015-10-05 10:15:00,59.41,59.45,59.39,59.43,88697.0,44.4027,44.4326,44.3877,44.4176,88697.0
2015-10-05 10:20:00,59.43,59.47,59.43,59.46,179362.0,44.4176,44.4475,44.4176,44.4401,179362.0
2015-10-05 10:25:00,59.46,59.48,59.45,59.47,81966.0,44.4401,44.455,44.4326,44.4475,81966.0
2015-10-05 10:30:00,59.47,59.49,59.45,59.45,216752.0,44.4475,44.4625,44.4326,44.4326,216752.0
2015-10-05 10:35:00,59.45,59.45,59.42,59.43,360480.0,44.4326,44.4326,44.4102,44.4176,360480.0
2015-10-05 10:40:00,59.43,59.43,59.39,59.4,256844.0,44.4176,44.4176,44.3877,44.3952,256844.0
2015-10-05 10:45:00,59.4,59.41,59.36,59.4,165053.0,44.3952,44.4027,44.3653,44.3952,165053.0
2015-10-05 10:50:00,59.4,59.41,59.34,59.41,112410.0,44.3952,44.4027,44.3504,44.4027,112410.0
2015-10-05 10:55:00,59.41,59.42,59.38,59.4,50559.0,44.4027,44.4102,44.3803,44.3952,50559.0
2015-10-05 11:00:00,59.4,59.42,59.38,59.39,40139.0,44.3952,44.4102,44.3803,44.3877,40139.0
2015-10-05 11:05:00,59.39,59.41,59.36,59.4,68128.0,44.3877,44.4027,44.3653,44.3952,68128.0
2015-10-05 11:10:00,59.4,59.43,59.38,59.41,208459.0,44.3952,44.4176,44.3803,44.4027,208459.0
2015-10-05 11:15:00,59.41,59.41,59.34,59.35,253842.0,44.4027,44.4027,44.3504,44.3579,253842.0
2015-10-05 11:20:00,59.34,59.38,59.33,59.37,497027.0,44.3504,44.3803,44.3429,44.3728,497027.0
2015-10-05 11:25:00,59.36,59.42,59.34,59.37,480568.0,44.3653,44.4102,44.3504,44.3728,480568.0
2015-10-05 11:30:00,59.37,59.45,59.37,59.44,447767.0,44.3728,44.4326,44.3728,44.4251,447767.0
2015-10-05 11:35:00,59.43,59.44,59.37,59.38,121319.0,44.4176,44.4251,44.3728,44.3803,121319.0
2015-10-05 11:40:00,59.38,59.39,59.35,59.37,114604.0,44.3803,44.3877,44.3579,44.3728,114604.0
2015-10-05 11:45:00,59.37,59.4,59.37,59.4,129649.0,44.3728,44.3952,44.3728,44.3952,129649.0
2015-10-05 11:50:00,59.41,59.43,59.4,59.42,158603.0,44.4027,44.4176,44.3952,44.4102,158603.0
2015-10-05 11:55:00,59.42,59.44,59.39,59.44,151544.0,44.4102,44.4251,44.3877,44.4251,151544.0
2015-10-05 12:00:00,59.43,59.45,59.4,59.41,170958.0,44.4176,44.4326,44.3952,44.4027,170958.0
2015-10-05 12:05:00,59.41,59.45,59.4,59.42,231502.0,44.4027,44.4326,44.3952,44.4102,231502.0
2015-10-05 12:10:00,59.42,59.43,59.37,59.4,471959.0,44.4102,44.4176,44.3728,44.3952,471959.0
2015-10-05 12:15:00,59.4,59.46,59.39,59.44,318387.0,44.3952,44.4401,44.3877,44.4251,318387.0
2015-10-05 12:20:00,59.45,59.45,59.4,59.4,142491.0,44.4326,44.4326,44.3952,44.3952,142491.0
2015-10-05 12:25:00,59.4,59.43,59.4,59.43,534541.0,44.3952,44.4176,44.3952,44.4176,534541.0
2015-10-05 12:30:00,59.43,59.45,59.42,59.44,156846.0,44.4176,44.4326,44.4102,44.4251,156846.0
2015-10-05 12:35:00,59.44,59.45,59.42,59.44,274498.0,44.4251,44.4326,44.4102,44.4251,274498.0
2015-10-05 12:40:00,59.44,59.47,59.42,59.46,501422.0,44.4251,44.4475,44.4102,44.4401,501422.0
2015-10-05 12:45:00,59.47,59.49,59.45,59.49,426032.0,44.4475,44.4625,44.4326,44.4625,426032.0
2015-10-05 12:50:00,59.49,59.5,59.44,59.45,823714.0,44.4625,44.47,44.4251,44.4326,823714.0
2015-10-05 12:55:00,59.45,59.46,59.42,59.46,820263.0,44.4326,44.4401,44.4102,44.4401,820263.0
2015-10-05 13:00:00,59.46,59.49,59.45,59.47,250395.0,44.4401,44.4625,44.4326,44.4475,250395.0
2015-10-05 13:05:00,59.47,59.49,59.46,59.48,368273.0,44.4475,44.4625,44.4401,44.455,368273.0
2015-10-05 13:10:00,59.47,59.54,59.47,59.53,425667.0,44.4475,44.4999,44.4475,44.4924,425667.0
2015-10-05 13:15:00,59.53,59.55,59.52,59.54,207451.0,44.4924,44.5073,44.4849,44.4999,207451.0
2015-10-05 13:20:00,59.54,59.57,59.54,59.57,418332.0,44.4999,44.5223,44.4999,44.5223,418332.0
2015-10-05 13:25:00,59.56,59.59,59.55,59.57,100565.0,44.5148,44.5372,44.5073,44.5223,100565.0
2015-10-05 13:30:00,59.56,59.56,59.52,59.54,525363.0,44.5148,44.5148,44.4849,44.4999,525363.0
2015-10-05 13:35:00,59.53,59.58,59.53,59.58,212749.0,44.4924,44.5298,44.4924,44.5298,212749.0
2015-10-05 13:40:00,59.58,59.58,59.55,59.56,356381.0,44.5298,44.5298,44.5073,44.5148,356381.0
2015-10-05 13:45:00,59.56,59.61,59.55,59.6,333344.0,44.5148,44.5522,44.5073,44.5447,333344.0
2015-10-05 13:50:00,59.6,59.61,59.56,59.58,137838.0,44.5447,44.5522,44.5148,44.5298,137838.0
2015-10-05 13:55:00,59.58,59.61,59.56,59.56,192858.0,44.5298,44.5522,44.5148,44.5148,192858.0
2015-10-05 14:00:00,59.57,59.59,59.54,59.55,353544.0,44.5223,44.5372,44.4999,44.5073,353544.0
2015-10-05 14:05:00,59.55,59.56,59.53,59.55,211899.0,44.5073,44.5148,44.4924,44.5073,211899.0
2015-10-05 14:10:00,59.55,59.57,59.54,59.55,328929.0,44.5073,44.5223,44.4999,44.5073,328929.0
2015-10-05 14:15:00,59.54,59.6,59.54,59.6,285025.0,44.4999,44.5447,44.4999,44.5447,285025.0
2015-10-05 14:20:00,59.6,59.61,59.58,59.61,221796.0,44.5447,44.5522,44.5298,44.5522,221796.0
2015-10-05 14:25:00,59.61,59.62,59.6,59.61,78435.0,44.5522,44.5596,44.5447,44.5522,78435.0
2015-10-05 14:30:00,59.6,59.66,59.6,59.63,205242.0,44.5447,44.5895,44.5447,44.5671,205242.0
2015-10-05 14:35:00,59.64,59.64,59.61,59.62,525532.0,44.5746,44.5746,44.5522,44.5596,525532.0
2015-10-05 14:40:00,59.62,59.64,59.6,59.61,245305.0,44.5596,44.5746,44.5447,44.5522,245305.0
2015-10-05 14:45:00,59.61,59.61,59.56,59.58,177104.0,44.5522,44.5522,44.5148,44.5298,177104.0
2015-10-05 14:50:00,59.57,59.61,59.57,59.58,168010.0,44.5223,44.5522,44.5223,44.5298,168010.0
2015-10-05 14:55:00,59.58,59.61,59.57,59.59,168593.0,44.5298,44.5522,44.5223,44.5372,168593.0
2015-10-05 15:00:00,59.59,59.63,59.58,59.62,172983.0,44.5372,44.5671,44.5298,44.5596,172983.0
2015-10-05 15:05:00,59.63,59.65,59.6,59.63,478776.0,44.5671,44.5821,44.5447,44.5671,478776.0
2015-10-05 15:10:00,59.63,59.63,59.59,59.61,300785.0,44.5671,44.5671,44.5372,44.5522,300785.0
2015-10-05 15:15:00,59.62,59.63,59.57,59.58,351541.0,44.5596,44.5671,44.5223,44.5298,351541.0
2015-10-05 15:20:00,59.57,59.62,59.56,59.6,330732.0,44.5223,44.5596,44.5148,44.5447,330732.0
2015-10-05 15:25:00,59.61,59.62,59.59,59.62,208016.0,44.5522,44.5596,44.5372,44.5596,208016.0
2015-10-05 15:30:00,59.62,59.67,59.6,59.65,430786.0,44.5596,44.597,44.5447,44.5821,430786.0
2015-10-05 15:35:00,59.65,59.66,59.61,59.62,243683.0,44.5821,44.5895,44.5522,44.5596,243683.0
2015-10-05 15:40:00,59.62,59.62,59.59,59.59,532378.0,44.5596,44.5596,44.5372,44.5372,532378.0
2015-10-05 15:45:00,59.59,59.63,59.58,59.63,516182.0,44.5372,44.5671,44.5298,44.5671,516182.0
2015-10-05 15:50:00,59.63,59.67,59.62,59.65,1228230.0,44.5671,44.597,44.5596,44.5821,1228230.0
2015-10-05 15:55:00,59.64,59.67,59.63,59.66,1470720.0,44.5746,44.597,44.5671,44.5895,1470720.0
2015-10-06 09:30:00,59.64,59.68,59.59,59.66,405287.0,44.5746,44.6045,44.5372,44.5895,405287.0
2015-10-06 09:35:00,59.66,59.71,59.61,59.69,252869.0,44.5895,44.6269,44.5522,44.612,252869.0
2015-10-06 09:40:00,59.7,59.73,59.68,59.71,268386.0,44.6194,44.6419,44.6045,44.6269,268386.0
2015-10-06 09:45:00,59.72,59.75,59.71,59.73,518571.0,44.6344,44.6568,44.6269,44.6419,518571.0
2015-10-06 09:50:00,59.74,59.8,59.73,59.79,273839.0,44.6493,44.6942,44.6419,44.6867,273839.0
2015-10-06 09:55:00,59.8,59.89,59.79,59.87,178305.0,44.6942,44.7614,44.6867,44.7465,178305.0
2015-10-06 10:00:00,59.87,59.88,59.83,59.84,123994.0,44.7465,44.754,44.7166,44.7241,123994.0
2015-10-06 10:05:00,59.83,59.83,59.76,59.79,97388.0,44.7166,44.7166,44.6643,44.6867,97388.0
2015-10-06 10:10:00,59.79,59.85,59.79,59.82,83372.0,44.6867,44.7315,44.6867,44.7091,83372.0
2015-10-06 10:15:00,59.83,59.83,59.73,59.74,141609.0,44.7166,44.7166,44.6419,44.6493,141609.0
2015-10-06 10:20:00,59.74,59.76,59.68,59.7,99952.0,44.6493,44.6643,44.6045,44.6194,99952.0
2015-10-06 10:25:00,59.7,59.72,59.63,59.65,187771.0,44.6194,44.6344,44.5671,44.5821,187771.0
2015-10-06 10:30:00,59.65,59.67,59.6,59.66,300292.0,44.5821,44.597,44.5447,44.5895,300292.0
2015-10-06 10:35:00,59.66,59.69,59.61,59.68,249932.0,44.5895,44.612,44.5522,44.6045,249932.0
2015-10-06 10:40:00,59.68,59.76,59.67,59.75,246528.0,44.6045,44.6643,44.597,44.6568,246528.0
2015-10-06 10:45:00,59.75,59.8,59.73,59.73,214872.0,44.6568,44.6942,44.6419,44.6419,214872.0
2015-10-06 10:50:00,59.73,59.75,59.69,59.75,200767.0,44.6419,44.6568,44.612,44.6568,200767.0
2015-10-06 10:55:00,59.75,59.75,59.71,59.75,236894.0,44.6568,44.6568,44.6269,44.6568,236894.0
2015-10-06 11:00:00,59.76,59.82,59.75,59.82,102524.0,44.6643,44.7091,44.6568,44.7091,102524.0
2015-10-06 11:05:00,59.82,59.86,59.79,59.86,182983.0,44.7091,44.739,44.6867,44.739,182983.0
2015-10-06 11:10:00,59.85,59.86,59.8,59.81,213896.0,44.7315,44.739,44.6942,44.7017,213896.0
2015-10-06 11:15:00,59.82,59.9,59.79,59.9,94355.0,44.7091,44.7689,44.6867,44.7689,94355.0
2015-10-06 11:20:00,59.91,59.92,59.87,59.89,81101.0,44.7764,44.7839,44.7465,44.7614,81101.0
2015-10-06 11:25:00,59.88,59.93,59.86,59.92,144124.0,44.754,44.7913,44.739,44.7839,144124.0
2015-10-06 11:30:00,59.92,59.95,59.81,59.84,108479.0,44.7839,44.8063,44.7017,44.7241,108479.0
2015-10-06 11:35:00,59.83,59.87,59.72,59.73,132403.0,44.7166,44.7465,44.6344,44.6419,132403.0
2015-10-06 11:40:00,59.73,59.73,59.65,59.66,134702.0,44.6419,44.6419,44.5821,44.5895,134702.0
2015-10-06 11:45:00,59.66,59.71,59.64,59.67,183885.0,44.5895,44.6269,44.5746,44.597,183885.0
2015-10-06 11:50:00,59.67,59.71,59.64,59.69,130052.0,44.597,44.6269,44.5746,44.612,130052.0
2015-10-06 11:55:00,59.69,59.69,59.61,59.65,127862.0,44.612,44.612,44.5522,44.5821,127862.0
2015-10-06 12:00:00,59.65,59.7,59.63,59.68,130427.0,44.5821,44.6194,44.5671,44.6045,130427.0
2015-10-06 12:05:00,59.69,59.72,59.68,59.71,166983.0,44.612,44.6344,44.6045,44.6269,166983.0
2015-10-06 12:10:00,59.7,59.73,59.68,59.71,143904.0,44.6194,44.6419,44.6045,44.6269,143904.0
2015-10-06 12:15:00,59.7,59.71,59.66,59.68,92685.0,44.6194,44.6269,44.5895,44.6045,92685.0
2015-10-06 12:20:00,59.68,59.74,59.67,59.69,221805.0,44.6045,44.6493,44.597,44.612,221805.0
2015-10-06 12:25:00,59.69,59.71,59.67,59.68,387790.0,44.612,44.6269,44.597,44.6045,387790.0
2015-10-06 12:30:00,59.68,59.68,59.6,59.61,117867.0,44.6045,44.6045,44.5447,44.5522,117867.0
2015-10-06 12:35:00,59.61,59.62,59.58,59.6,164962.0,44.5522,44.5596,44.5298,44.5447,164962.0
2015-10-06 12:40:00,59.6,59.62,59.57,59.61,68176.0,44.5447,44.5596,44.5223,44.5522,68176.0
2015-10-06 12:45:00,59.61,59.65,59.59,59.63,90394.0,44.5522,44.5821,44.5372,44.5671,90394.0
2015-10-06 12:50:00,59.63,59.66,59.62,59.65,96319.0,44.5671,44.5895,44.5596,44.5821,96319.0
2015-10-06 12:55:00,59.65,59.68,59.63,59.67,90030.0,44.5821,44.6045,44.5671,44.597,90030.0
2015-10-06 13:00:00,59.68,59.7,59.66,59.66,138156.0,44.6045,44.6194,44.5895,44.5895,138156.0
2015-10-06 13:05:00,59.65,59.67,59.63,59.67,46947.0,44.5821,44.597,44.5671,44.597,46947.0
2015-10-06 13:10:00,59.67,59.75,59.66,59.74,72598.0,44.597,44.6568,44.5895,44.6493,72598.0
2015-10-06 13:15:00,59.73,59.75,59.72,59.73,95249.0,44.6419,44.6568,44.6344,44.6419,95249.0
2015-10-06 13:20:00,59.74,59.78,59.73,59.76,74673.0,44.6493,44.6792,44.6419,44.6643,74673.0
2015-10-06 13:25:00,59.77,59.79,59.73,59.74,91552.0,44.6718,44.6867,44.6419,44.6493,91552.0
2015-10-06 13:30:00,59.74,59.74,59.68,59.7,108613.0,44.6493,44.6493,44.6045,44.6194,108613.0
2015-10-06 13:35:00,59.7,59.71,59.67,59.7,56615.0,44.6194,44.6269,44.597,44.6194,56615.0
2015-10-06 13:40:00,59.69,59.7,59.66,59.66,72151.0,44.612,44.6194,44.5895,44.5895,72151.0
2015-10-06 13:45:00,59.65,59.66,59.62,59.65,47254.0,44.5821,44.5895,44.5596,44.5821,47254.0
2015-10-06 13:50:00,59.65,59.67,59.62,59.66,104184.0,44.5821,44.597,44.5596,44.5895,104184.0
2015-10-06 13:55:00,59.67,59.68,59.64,59.66,140553.0,44.597,44.6045,44.5746,44.5895,140553.0
2015-10-06 14:00:00,59.65,59.69,59.64,59.67,140787.0,44.5821,44.612,44.5746,44.597,140787.0
2015-10-06 14:05:00,59.66,59.67,59.62,59.62,108465.0,44.5895,44.597,44.5596,44.5596,108465.0
2015-10-06 14:10:00,59.63,59.72,59.62,59.72,230919.0,44.5671,44.6344,44.5596,44.6344,230919.0
2015-10-06 14:15:00,59.72,59.78,59.7,59.77,165461.0,44.6344,44.6792,44.6194,44.6718,165461.0
2015-10-06 14:20:00,59.77,59.8,59.74,59.8,129633.0,44.6718,44.6942,44.6493,44.6942,129633.0
2015-10-06 14:25:00,59.79,59.82,59.75,59.82,848573.0,44.6867,44.7091,44.6568,44.7091,848573.0
2015-10-06 14:30:00,59.81,59.86,59.78,59.82,425378.0,44.7017,44.739,44.6792,44.7091,425378.0
2015-10-06 14:35:00,59.83,59.85,59.81,59.85,302739.0,44.7166,44.7315,44.7017,44.7315,302739.0
2015-10-06 14:40:00,59.84,59.85,59.8,59.82,168413.0,44.7241,44.7315,44.6942,44.7091,168413.0
2015-10-06 14:45:00,59.82,59.86,59.79,59.84,164370.0,44.7091,44.739,44.6867,44.7241,164370.0
2015-10-06 14:50:00,59.84,59.87,59.8,59.81,109015.0,44.7241,44.7465,44.6942,44.7017,109015.0
2015-10-06 14:55:00,59.81,59.82,59.75,59.78,114944.0,44.7017,44.7091,44.6568,44.6792,114944.0
2015-10-06 15:00:00,59.78,59.81,59.74,59.79,438345.0,44.6792,44.7017,44.6493,44.6867,438345.0
2015-10-06 15:05:00,59.79,59.82,59.78,59.8,148266.0,44.6867,44.7091,44.6792,44.6942,148266.0
2015-10-06 15:10:00,59.79,59.8,59.73,59.75,226955.0,44.6867,44.6942,44.6419,44.6568,226955.0
2015-10-06 15:15:00,59.75,59.79,59.72,59.78,163610.0,44.6568,44.6867,44.6344,44.6792,163610.0
2015-10-06 15:20:00,59.77,59.81,59.74,59.8,167714.0,44.6718,44.7017,44.6493,44.6942,167714.0
2015-10-06 15:25:00,59.8,59.82,59.77,59.81,203118.0,44.6942,44.7091,44.6718,44.7017,203118.0
2015-10-06 15:30:00,59.81,59.86,59.81,59.82,226218.0,44.7017,44.739,44.7017,44.7091,226218.0
2015-10-06 15:35:00,59.83,59.83,59.8,59.82,134055.0,44.7166,44.7166,44.6942,44.7091,134055.0
2015-10-06 15:40:00,59.82,59.83,59.79,59.81,280211.0,44.7091,44.7166,44.6867,44.7017,280211.0
2015-10-06 15:45:00,59.8,59.84,59.8,59.83,270948.0,44.6942,44.7241,44.6942,44.7166,270948.0
2015-10-06 15:50:00,59.82,59.83,59.79,59.82,728309.0,44.7091,44.7166,44.6867,44.7091,728309.0
2015-10-06 15:55:00,59.83,59.83,59.69,59.7,2933160.0,44.7166,44.7166,44.612,44.6194,2933160.0
2015-10-07 09:30:00,60.37,60.42,60.34,60.39,919484.0,45.1202,45.1576,45.0978,45.1351,919484.0
2015-10-07 09:35:00,60.38,60.46,60.38,60.43,457297.0,45.1277,45.1875,45.1277,45.165,457297.0
2015-10-07 09:40:00,60.44,60.45,60.4,60.43,228218.0,45.1725,45.18,45.1426,45.165,228218.0
2015-10-07 09:45:00,60.44,60.48,60.44,60.45,221960.0,45.1725,45.2024,45.1725,45.18,221960.0
2015-10-07 09:50:00,60.46,60.5,60.45,60.47,275045.0,45.1875,45.2174,45.18,45.1949,275045.0
2015-10-07 09:55:00,60.47,60.55,60.45,60.52,382129.0,45.1949,45.2547,45.18,45.2323,382129.0
2015-10-07 10:00:00,60.53,60.62,60.53,60.57,255632.0,45.2398,45.307,45.2398,45.2697,255632.0
2015-10-07 10:05:00,60.58,60.58,60.5,60.52,276451.0,45.2771,45.2771,45.2174,45.2323,276451.0
2015-10-07 10:10:00,60.52,60.59,60.49,60.57,451844.0,45.2323,45.2846,45.2099,45.2697,451844.0
2015-10-07 10:15:00,60.57,60.59,60.53,60.57,130820.0,45.2697,45.2846,45.2398,45.2697,130820.0
2015-10-07 10:20:00,60.56,60.57,60.5,60.52,302275.0,45.2622,45.2697,45.2174,45.2323,302275.0
2015-10-07 10:25:00,60.51,60.51,60.47,60.51,102053.0,45.2248,45.2248,45.1949,45.2248,102053.0
2015-10-07 10:30:00,60.5,60.5,60.39,60.42,143206.0,45.2174,45.2174,45.1351,45.1576,143206.0
2015-10-07 10:35:00,60.41,60.42,60.35,60.36,178470.0,45.1501,45.1576,45.1052,45.1127,178470.0
2015-10-07 10:40:00,60.34,60.35,60.27,60.29,223632.0,45.0978,45.1052,45.0455,45.0604,223632.0
2015-10-07 10:45:00,60.3,60.35,60.27,60.27,102547.0,45.0679,45.1052,45.0455,45.0455,102547.0
2015-10-07 10:50:00,60.28,60.31,60.24,60.31,263131.0,45.0529,45.0754,45.023,45.0754,263131.0
2015-10-07 10:55:00,60.31,60.34,60.27,60.3,99975.0,45.0754,45.0978,45.0455,45.0679,99975.0
2015-10-07 11:00:00,60.3,60.3,60.2,60.22,178190.0,45.0679,45.0679,44.9931,45.0081,178190.0
2015-10-07 11:05:00,60.22,60.22,60.11,60.17,189229.0,45.0081,45.0081,44.9259,44.9707,189229.0
2015-10-07 11:10:00,60.17,60.18,60.09,60.11,160423.0,44.9707,44.9782,44.9109,44.9259,160423.0
2015-10-07 11:15:00,60.11,60.12,60.05,60.11,320686.0,44.9259,44.9333,44.881,44.9259,320686.0
2015-10-07 11:20:00,60.11,60.11,59.99,59.99,196656.0,44.9259,44.9259,44.8362,44.8362,196656.0
2015-10-07 11:25:00,59.99,60.02,59.97,60.01,165222.0,44.8362,44.8586,44.8212,44.8511,165222.0
2015-10-07 11:30:00,60.0,60.11,59.96,60.1,248597.0,44.8437,44.9259,44.8138,44.9184,248597.0
2015-10-07 11:35:00,60.11,60.17,60.08,60.14,388813.0,44.9259,44.9707,44.9035,44.9483,388813.0
2015-10-07 11:40:00,60.13,60.14,60.03,60.06,211235.0,44.9408,44.9483,44.8661,44.8885,211235.0
2015-10-07 11:45:00,60.05,60.12,60.04,60.08,159303.0,44.881,44.9333,44.8736,44.9035,159303.0
2015-10-07 11:50:00,60.08,60.16,60.07,60.15,260958.0,44.9035,44.9632,44.896,44.9558,260958.0
2015-10-07 11:55:00,60.15,60.24,60.15,60.21,192681.0,44.9558,45.023,44.9558,45.0006,192681.0
2015-10-07 12:00:00,60.21,60.23,60.14,60.15,67847.0,45.0006,45.0156,44.9483,44.9558,67847.0
2015-10-07 12:05:00,60.15,60.19,60.12,60.14,77566.0,44.9558,44.9857,44.9333,44.9483,77566.0
2015-10-07 12:10:00,60.15,60.2,60.13,60.15,106572.0,44.9558,44.9931,44.9408,44.9558,106572.0
2015-10-07 12:15:00,60.16,60.22,60.13,60.22,138603.0,44.9632,45.0081,44.9408,45.0081,138603.0
2015-10-07 12:20:00,60.22,60.22,60.11,60.12,96060.0,45.0081,45.0081,44.9259,44.9333,96060.0
2015-10-07 12:25:00,60.12,60.12,60.05,60.09,525896.0,44.9333,44.9333,44.881,44.9109,525896.0
2015-10-07 12:30:00,60.08,60.15,60.08,60.11,103883.0,44.9035,44.9558,44.9035,44.9259,103883.0
2015-10-07 12:35:00,60.11,60.14,60.08,60.1,149587.0,44.9259,44.9483,44.9035,44.9184,149587.0
2015-10-07 12:40:00,60.1,60.17,60.06,60.17,193682.0,44.9184,44.9707,44.8885,44.9707,193682.0
2015-10-07 12:45:00,60.18,60.18,60.12,60.14,42560.0,44.9782,44.9782,44.9333,44.9483,42560.0
2015-10-07 12:50:00,60.15,60.16,60.09,60.11,169950.0,44.9558,44.9632,44.9109,44.9259,169950.0
2015-10-07 12:55:00,60.12,60.14,60.09,60.11,67713.0,44.9333,44.9483,44.9109,44.9259,67713.0
2015-10-07 13:00:00,60.11,60.17,60.11,60.13,159042.0,44.9259,44.9707,44.9259,44.9408,159042.0
2015-10-07 13:05:00,60.12,60.21,60.12,60.2,80743.0,44.9333,45.0006,44.9333,44.9931,80743.0
2015-10-07 13:10:00,60.21,60.27,60.21,60.23,108392.0,45.0006,45.0455,45.0006,45.0156,108392.0
2015-10-07 13:15:00,60.24,60.27,60.2,60.21,87207.0,45.023,45.0455,44.9931,45.0006,87207.0
2015-10-07 13:20:00,60.2,60.23,60.19,60.23,79088.0,44.9931,45.0156,44.9857,45.0156,79088.0
2015-10-07 13:25:00,60.22,60.26,60.2,60.22,75100.0,45.0081,45.038,44.9931,45.0081,75100.0
2015-10-07 13:30:00,60.22,60.31,60.22,60.27,104441.0,45.0081,45.0754,45.0081,45.0455,104441.0
2015-10-07 13:35:00,60.28,60.31,60.27,60.3,98051.0,45.0529,45.0754,45.0455,45.0679,98051.0
2015-10-07 13:40:00,60.3,60.37,60.29,60.36,282858.0,45.0679,45.1202,45.0604,45.1127,282858.0
2015-10-07 13:45:00,60.36,60.37,60.32,60.35,176726.0,45.1127,45.1202,45.0828,45.1052,176726.0
2015-10-07 13:50:00,60.34,60.34,60.3,60.32,142875.0,45.0978,45.0978,45.0679,45.0828,142875.0
2015-10-07 13:55:00,60.33,60.38,60.32,60.34,233717.0,45.0903,45.1277,45.0828,45.0978,233717.0
2015-10-07 14:00:00,60.35,60.41,60.33,60.4,189241.0,45.1052,45.1501,45.0903,45.1426,189241.0
2015-10-07 14:05:00,60.4,60.41,60.36,60.36,230236.0,45.1426,45.1501,45.1127,45.1127,230236.0
2015-10-07 14:10:00,60.36,60.36,60.3,60.3,184653.0,45.1127,45.1127,45.0679,45.0679,184653.0
2015-10-07 14:15:00,60.31,60.34,60.29,60.3,55680.0,45.0754,45.0978,45.0604,45.0679,55680.0
2015-10-07 14:20:00,60.3,60.31,60.25,60.28,93504.0,45.0679,45.0754,45.0305,45.0529,93504.0
2015-10-07 14:25:00,60.27,60.28,60.24,60.28,131276.0,45.0455,45.0529,45.023,45.0529,131276.0
2015-10-07 14:30:00,60.28,60.33,60.25,60.26,137829.0,45.0529,45.0903,45.0305,45.038,137829.0
2015-10-07 14:35:00,60.27,60.3,60.23,60.26,204182.0,45.0455,45.0679,45.0156,45.038,204182.0
2015-10-07 14:40:00,60.26,60.31,60.25,60.27,167159.0,45.038,45.0754,45.0305,45.0455,167159.0
2015-10-07 14:45:00,60.27,60.27,60.2,60.21,562232.0,45.0455,45.0455,44.9931,45.0006,562232.0
2015-10-07 14:50:00,60.22,60.23,60.18,60.23,205536.0,45.0081,45.0156,44.9782,45.0156,205536.0
2015-10-07 14:55:00,60.23,60.25,60.21,60.21,265067.0,45.0156,45.0305,45.0006,45.0006,265067.0
2015-10-07 15:00:00,60.22,60.27,60.19,60.23,152305.0,45.0081,45.0455,44.9857,45.0156,152305.0
2015-10-07 15:05:00,60.23,60.26,60.2,60.22,299985.0,45.0156,45.038,44.9931,45.0081,299985.0
2015-10-07 15:10:00,60.22,60.29,60.21,60.28,276637.0,45.0081,45.0604,45.0006,45.0529,276637.0
2015-10-07 15:15:00,60.28,60.36,60.26,60.33,279559.0,45.0529,45.1127,45.038,45.0903,279559.0
2015-10-07 15:20:00,60.32,60.33,60.26,60.29,279961.0,45.0828,45.0903,45.038,45.0604,279961.0
2015-10-07 15:25:00,60.29,60.3,60.23,60.25,136657.0,45.0604,45.0679,45.0156,45.0305,136657.0
2015-10-07 15:30:00,60.25,60.3,60.25,60.26,199798.0,45.0305,45.0679,45.0305,45.038,199798.0
2015-10-07 15:35:00,60.27,60.31,60.26,60.29,358500.0,45.0455,45.0754,45.038,45.0604,358500.0
2015-10-07 15:40:00,60.3,60.37,60.28,60.37,277652.0,45.0679,45.1202,45.0529,45.1202,277652.0
2015-10-07 15:45:00,60.37,60.37,60.28,60.3,295562.0,45.1202,45.1202,45.0529,45.0679,295562.0
2015-10-07 15:50:00,60.3,60.35,60.3,60.35,354300.0,45.0679,45.1052,45.0679,45.1052,354300.0
2015-10-07 15:55:00,60.34,60.45,60.34,60.44,1051615.0,45.0978,45.18,45.0978,45.1725,1051615.0
2015-10-08 09:30:00,60.06,60.15,60.06,60.14,619010.0,44.8885,44.9558,44.8885,44.9483,619010.0
2015-10-08 09:35:00,60.14,60.19,60.08,60.1,439746.0,44.9483,44.9857,44.9035,44.9184,439746.0
2015-10-08 09:40:00,60.1,60.14,60.08,60.13,235307.0,44.9184,44.9483,44.9035,44.9408,235307.0
2015-10-08 09:45:00,60.13,60.2,60.13,60.18,176080.0,44.9408,44.9931,44.9408,44.9782,176080.0
2015-10-08 09:50:00,60.19,60.21,60.15,60.2,282551.0,44.9857,45.0006,44.9558,44.9931,282551.0
2015-10-08 09:55:00,60.2,60.24,60.18,60.2,194724.0,44.9931,45.023,44.9782,44.9931,194724.0
2015-10-08 10:00:00,60.2,60.26,60.19,60.26,358287.0,44.9931,45.038,44.9857,45.038,358287.0
2015-10-08 10:05:00,60.26,60.31,60.24,60.28,146680.0,45.038,45.0754,45.023,45.0529,146680.0
2015-10-08 10:10:00,60.28,60.29,60.24,60.27,145321.0,45.0529,45.0604,45.023,45.0455,145321.0
2015-10-08 10:15:00,60.26,60.27,60.22,60.23,190207.0,45.038,45.0455,45.0081,45.0156,190207.0
2015-10-08 10:20:00,60.23,60.23,60.16,60.19,142897.0,45.0156,45.0156,44.9632,44.9857,142897.0
2015-10-08 10:25:00,60.19,60.25,60.19,60.22,112571.0,44.9857,45.0305,44.9857,45.0081,112571.0
2015-10-08 10:30:00,60.22,60.26,60.21,60.24,156207.0,45.0081,45.038,45.0006,45.023,156207.0
2015-10-08 10:35:00,60.24,60.28,60.22,60.28,105603.0,45.023,45.0529,45.0081,45.0529,105603.0
2015-10-08 10:40:00,60.28,60.3,60.26,60.28,151070.0,45.0529,45.0679,45.038,45.0529,151070.0
2015-10-08 10:45:00,60.29,60.34,60.27,60.28,130640.0,45.0604,45.0978,45.0455,45.0529,130640.0
2015-10-08 10:50:00,60.28,60.3,60.23,60.24,131719.0,45.0529,45.0679,45.0156,45.023,131719.0
2015-10-08 10:55:00,60.25,60.28,60.24,60.28,41595.0,45.0305,45.0529,45.023,45.0529,41595.0
2015-10-08 11:00:00,60.27,60.31,60.24,60.29,78013.0,45.0455,45.0754,45.023,45.0604,78013.0
2015-10-08 11:05:00,60.29,60.31,60.27,60.28,79911.0,45.0604,45.0754,45.0455,45.0529,79911.0
2015-10-08 11:10:00,60.27,60.3,60.25,60.25,169135.0,45.0455,45.0679,45.0305,45.0305,169135.0
2015-10-08 11:15:00,60.24,60.27,60.22,60.26,88786.0,45.023,45.0455,45.0081,45.038,88786.0
2015-10-08 11:20:00,60.26,60.34,60.25,60.3,123553.0,45.038,45.0978,45.0305,45.0679,123553.0
2015-10-08 11:25:00,60.31,60.39,60.31,60.37,90470.0,45.0754,45.1351,45.0754,45.1202,90470.0
2015-10-08 11:30:00,60.37,60.41,60.34,60.35,193551.0,45.1202,45.1501,45.0978,45.1052,193551.0
2015-10-08 11:35:00,60.35,60.39,60.34,60.37,99177.0,45.1052,45.1351,45.0978,45.1202,99177.0
2015-10-08 11:40:00,60.37,60.41,60.36,60.39,81485.0,45.1202,45.1501,45.1127,45.1351,81485.0
2015-10-08 11:45:00,60.39,60.4,60.36,60.37,226741.0,45.1351,45.1426,45.1127,45.1202,226741.0
2015-10-08 11:50:00,60.37,60.42,60.37,60.41,51083.0,45.1202,45.1576,45.1202,45.1501,51083.0
2015-10-08 11:55:00,60.39,60.46,60.38,60.44,175400.0,45.1351,45.1875,45.1277,45.1725,175400.0
2015-10-08 12:00:00,60.44,60.5,60.42,60.5,93327.0,45.1725,45.2174,45.1576,45.2174,93327.0
2015-10-08 12:05:00,60.49,60.5,60.46,60.47,124890.0,45.2099,45.2174,45.1875,45.1949,124890.0
2015-10-08 12:10:00,60.47,60.49,60.46,60.46,54646.0,45.1949,45.2099,45.1875,45.1875,54646.0
2015-10-08 12:15:00,60.46,60.53,60.45,60.5,109415.0,45.1875,45.2398,45.18,45.2174,109415.0
2015-10-08 12:20:00,60.5,60.51,60.46,60.47,63445.0,45.2174,45.2248,45.1875,45.1949,63445.0
2015-10-08 12:25:00,60.47,60.47,60.41,60.43,99651.0,45.1949,45.1949,45.1501,45.165,99651.0
2015-10-08 12:30:00,60.43,60.46,60.42,60.45,66585.0,45.165,45.1875,45.1576,45.18,66585.0
2015-10-08 12:35:00,60.45,60.47,60.43,60.44,475092.0,45.18,45.1949,45.165,45.1725,475092.0
2015-10-08 12:40:00,60.45,60.48,60.43,60.43,80738.0,45.18,45.2024,45.165,45.165,80738.0
2015-10-08 12:45:00,60.44,60.44,60.35,60.36,215945.0,45.1725,45.1725,45.1052,45.1127,215945.0
2015-10-08 12:50:00,60.36,60.38,60.34,60.37,82742.0,45.1127,45.1277,45.0978,45.1202,82742.0
2015-10-08 12:55:00,60.36,60.39,60.36,60.37,25439.0,45.1127,45.1351,45.1127,45.1202,25439.0
2015-10-08 13:00:00,60.37,60.41,60.36,60.37,40392.0,45.1202,45.1501,45.1127,45.1202,40392.0
2015-10-08 13:05:00,60.36,60.42,60.36,60.41,43701.0,45.1127,45.1576,45.1127,45.1501,43701.0
2015-10-08 13:10:00,60.41,60.42,60.39,60.41,70972.0,45.1501,45.1576,45.1351,45.1501,70972.0
2015-10-08 13:15:00,60.4,60.46,60.39,60.46,104341.0,45.1426,45.1875,45.1351,45.1875,104341.0
2015-10-08 13:20:00,60.46,60.48,60.44,60.48,59719.0,45.1875,45.2024,45.1725,45.2024,59719.0
2015-10-08 13:25:00,60.48,60.5,60.47,60.48,45050.0,45.2024,45.2174,45.1949,45.2024,45050.0
2015-10-08 13:30:00,60.48,60.51,60.47,60.5,52256.0,45.2024,45.2248,45.1949,45.2174,52256.0
2015-10-08 13:35:00,60.5,60.51,60.48,60.5,74865.0,45.2174,45.2248,45.2024,45.2174,74865.0
2015-10-08 13:40:00,60.49,60.5,60.47,60.49,19286.0,45.2099,45.2174,45.1949,45.2099,19286.0
2015-10-08 13:45:00,60.49,60.52,60.48,60.51,128674.0,45.2099,45.2323,45.2024,45.2248,128674.0
2015-10-08 13:50:00,60.5,60.51,60.48,60.49,75929.0,45.2174,45.2248,45.2024,45.2099,75929.0
2015-10-08 13:55:00,60.5,60.52,60.49,60.49,44895.0,45.2174,45.2323,45.2099,45.2099,44895.0
2015-10-08 14:00:00,60.5,60.76,60.48,60.69,436726.0,45.2174,45.4117,45.2024,45.3594,436726.0
2015-10-08 14:05:00,60.69,60.72,60.55,60.61,418099.0,45.3594,45.3818,45.2547,45.2996,418099.0
2015-10-08 14:10:00,60.61,60.73,60.6,60.69,423127.0,45.2996,45.3893,45.2921,45.3594,423127.0
2015-10-08 14:15:00,60.69,60.74,60.64,60.69,194896.0,45.3594,45.3967,45.322,45.3594,194896.0
2015-10-08 14:20:00,60.69,60.71,60.64,60.67,119200.0,45.3594,45.3743,45.322,45.3444,119200.0
2015-10-08 14:25:00,60.67,60.68,60.6,60.65,136107.0,45.3444,45.3519,45.2921,45.3295,136107.0
2015-10-08 14:30:00,60.65,60.74,60.64,60.73,146277.0,45.3295,45.3967,45.322,45.3893,146277.0
2015-10-08 14:35:00,60.73,60.76,60.69,60.74,364651.0,45.3893,45.4117,45.3594,45.3967,364651.0
2015-10-08 14:40:00,60.74,60.78,60.74,60.76,202386.0,45.3967,45.4266,45.3967,45.4117,202386.0
2015-10-08 14:45:00,60.76,60.78,60.72,60.76,80763.0,45.4117,45.4266,45.3818,45.4117,80763.0
2015-10-08 14:50:00,60.76,60.78,60.72,60.73,91108.0,45.4117,45.4266,45.3818,45.3893,91108.0
2015-10-08 14:55:00,60.74,60.85,60.72,60.81,206741.0,45.3967,45.4789,45.3818,45.449,206741.0
2015-10-08 15:00:00,60.8,60.88,60.8,60.85,271016.0,45.4416,45.5014,45.4416,45.4789,271016.0
2015-10-08 15:05:00,60.85,60.88,60.83,60.86,159784.0,45.4789,45.5014,45.464,45.4864,159784.0
2015-10-08 15:10:00,60.87,60.92,60.86,60.88,135262.0,45.4939,45.5313,45.4864,45.5014,135262.0
2015-10-08 15:15:00,60.89,60.94,60.89,60.91,199519.0,45.5088,45.5462,45.5088,45.5238,199519.0
2015-10-08 15:20:00,60.9,60.92,60.86,60.87,274443.0,45.5163,45.5313,45.4864,45.4939,274443.0
2015-10-08 15:25:00,60.88,60.91,60.85,60.87,322233.0,45.5014,45.5238,45.4789,45.4939,322233.0
2015-10-08 15:30:00,60.87,60.9,60.84,60.85,247949.0,45.4939,45.5163,45.4715,45.4789,247949.0
2015-10-08 15:35:00,60.85,60.88,60.79,60.81,541823.0,45.4789,45.5014,45.4341,45.449,541823.0
2015-10-08 15:40:00,60.81,60.85,60.81,60.85,201775.0,45.449,45.4789,45.449,45.4789,201775.0
2015-10-08 15:45:00,60.85,60.91,60.84,60.87,319318.0,45.4789,45.5238,45.4715,45.4939,319318.0
2015-10-08 15:50:00,60.87,60.9,60.85,60.9,495298.0,45.4939,45.5163,45.4789,45.5163,495298.0
2015-10-08 15:55:00,60.9,60.94,60.88,60.94,1088279.0,45.5163,45.5462,45.5014,45.5462,1088279.0
2015-10-09 09:30:00,61.05,61.12,61.04,61.09,366118.0,45.6284,45.6807,45.6209,45.6583,366118.0
2015-10-09 09:35:00,61.08,61.15,61.06,61.15,508554.0,45.6508,45.7032,45.6359,45.7032,508554.0
2015-10-09 09:40:00,61.15,61.17,61.11,61.16,235570.0,45.7032,45.7181,45.6733,45.7106,235570.0
2015-10-09 09:45:00,61.16,61.17,61.11,61.14,265298.0,45.7106,45.7181,45.6733,45.6957,265298.0
2015-10-09 09:50:00,61.14,61.19,61.12,61.15,141322.0,45.6957,45.7331,45.6807,45.7032,141322.0
2015-10-09 09:55:00,61.15,61.16,61.1,61.12,96703.0,45.7032,45.7106,45.6658,45.6807,96703.0
2015-10-09 10:00:00,61.12,61.15,61.04,61.05,177199.0,45.6807,45.7032,45.6209,45.6284,177199.0
2015-10-09 10:05:00,61.05,61.05,60.97,60.97,249497.0,45.6284,45.6284,45.5686,45.5686,249497.0
2015-10-09 10:10:00,60.97,60.97,60.92,60.94,458927.0,45.5686,45.5686,45.5313,45.5462,458927.0
2015-10-09 10:15:00,60.94,60.98,60.91,60.97,310504.0,45.5462,45.5761,45.5238,45.5686,310504.0
2015-10-09 10:20:00,60.97,61.0,60.93,60.94,297997.0,45.5686,45.5911,45.5387,45.5462,297997.0
2015-10-09 10:25:00,60.94,60.97,60.9,60.96,219483.0,45.5462,45.5686,45.5163,45.5612,219483.0
2015-10-09 10:30:00,60.95,61.04,60.94,61.02,273016.0,45.5537,45.6209,45.5462,45.606,273016.0
2015-10-09 10:35:00,61.02,61.05,60.99,61.03,170096.0,45.606,45.6284,45.5836,45.6135,170096.0
2015-10-09 10:40:00,61.04,61.06,61.01,61.05,77301.0,45.6209,45.6359,45.5985,45.6284,77301.0
2015-10-09 10:45:00,61.05,61.08,61.01,61.01,135634.0,45.6284,45.6508,45.5985,45.5985,135634.0
2015-10-09 10:50:00,61.01,61.04,60.97,61.02,113629.0,45.5985,45.6209,45.5686,45.606,113629.0
2015-10-09 10:55:00,61.02,61.12,61.02,61.12,108390.0,45.606,45.6807,45.606,45.6807,108390.0
2015-10-09 11:00:00,61.12,61.15,61.07,61.09,498704.0,45.6807,45.7032,45.6434,45.6583,498704.0
2015-10-09 11:05:00,61.08,61.09,61.03,61.06,144052.0,45.6508,45.6583,45.6135,45.6359,144052.0
2015-10-09 11:10:00,61.06,61.08,61.02,61.05,171735.0,45.6359,45.6508,45.606,45.6284,171735.0
2015-10-09 11:15:00,61.05,61.07,61.04,61.06,148886.0,45.6284,45.6434,45.6209,45.6359,148886.0
2015-10-09 11:20:00,61.06,61.08,61.02,61.02,201018.0,45.6359,45.6508,45.606,45.606,201018.0
2015-10-09 11:25:00,61.03,61.08,61.01,61.07,188091.0,45.6135,45.6508,45.5985,45.6434,188091.0
2015-10-09 11:30:00,61.06,61.09,61.01,61.04,224972.0,45.6359,45.6583,45.5985,45.6209,224972.0
2015-10-09 11:35:00,61.04,61.05,60.96,60.98,113106.0,45.6209,45.6284,45.5612,45.5761,113106.0
2015-10-09 11:40:00,60.98,60.99,60.94,60.95,110017.0,45.5761,45.5836,45.5462,45.5537,110017.0
2015-10-09 11:45:00,60.95,60.98,60.94,60.96,146607.0,45.5537,45.5761,45.5462,45.5612,146607.0
2015-10-09 11:50:00,60.96,60.99,60.94,60.96,202357.0,45.5612,45.5836,45.5462,45.5612,202357.0
2015-10-09 11:55:00,60.96,60.99,60.94,60.98,142419.0,45.5612,45.5836,45.5462,45.5761,142419.0
2015-10-09 12:00:00,60.99,61.04,60.98,61.01,141254.0,45.5836,45.6209,45.5761,45.5985,141254.0
2015-10-09 12:05:00,61.0,61.02,60.98,60.99,73522.0,45.5911,45.606,45.5761,45.5836,73522.0
2015-10-09 12:10:00,61.0,61.0,60.96,60.98,86955.0,45.5911,45.5911,45.5612,45.5761,86955.0
2015-10-09 12:15:00,60.98,60.98,60.92,60.94,99516.0,45.5761,45.5761,45.5313,45.5462,99516.0
2015-10-09 12:20:00,60.94,60.94,60.9,60.92,90121.0,45.5462,45.5462,45.5163,45.5313,90121.0
2015-10-09 12:25:00,60.92,60.95,60.92,60.94,77635.0,45.5313,45.5537,45.5313,45.5462,77635.0
2015-10-09 12:30:00,60.94,60.95,60.88,60.9,101380.0,45.5462,45.5537,45.5014,45.5163,101380.0
2015-10-09 12:35:00,60.9,60.91,60.88,60.91,151754.0,45.5163,45.5238,45.5014,45.5238,151754.0
2015-10-09 12:40:00,60.91,60.91,60.87,60.89,185502.0,45.5238,45.5238,45.4939,45.5088,185502.0
2015-10-09 12:45:00,60.89,60.96,60.88,60.96,72694.0,45.5088,45.5612,45.5014,45.5612,72694.0
2015-10-09 12:50:00,60.96,60.98,60.94,60.96,72922.0,45.5612,45.5761,45.5462,45.5612,72922.0
2015-10-09 12:55:00,60.96,60.99,60.95,60.95,73600.0,45.5612,45.5836,45.5537,45.5537,73600.0
2015-10-09 13:00:00,60.95,60.98,60.94,60.97,683230.0,45.5537,45.5761,45.5462,45.5686,683230.0
2015-10-09 13:05:00,60.96,60.97,60.91,60.91,225602.0,45.5612,45.5686,45.5238,45.5238,225602.0
2015-10-09 13:10:00,60.92,60.92,60.88,60.9,120044.0,45.5313,45.5313,45.5014,45.5163,120044.0
2015-10-09 13:15:00,60.9,60.91,60.88,60.89,65610.0,45.5163,45.5238,45.5014,45.5088,65610.0
2015-10-09 13:20:00,60.89,60.93,60.88,60.93,99082.0,45.5088,45.5387,45.5014,45.5387,99082.0
2015-10-09 13:25:00,60.92,60.93,60.89,60.89,146694.0,45.5313,45.5387,45.5088,45.5088,146694.0
2015-10-09 13:30:00,60.89,60.89,60.87,60.88,88723.0,45.5088,45.5088,45.4939,45.5014,88723.0
2015-10-09 13:35:00,60.88,60.92,60.85,60.91,422507.0,45.5014,45.5313,45.4789,45.5238,422507.0
2015-10-09 13:40:00,60.91,60.94,60.89,60.93,85724.0,45.5238,45.5462,45.5088,45.5387,85724.0
2015-10-09 13:45:00,60.93,60.96,60.92,60.94,77133.0,45.5387,45.5612,45.5313,45.5462,77133.0
2015-10-09 13:50:00,60.94,60.94,60.91,60.92,70243.0,45.5462,45.5462,45.5238,45.5313,70243.0
2015-10-09 13:55:00,60.92,60.94,60.9,60.91,52921.0,45.5313,45.5462,45.5163,45.5238,52921.0
2015-10-09 14:00:00,60.92,60.94,60.89,60.9,316916.0,45.5313,45.5462,45.5088,45.5163,316916.0
2015-10-09 14:05:00,60.9,60.92,60.89,60.9,92768.0,45.5163,45.5313,45.5088,45.5163,92768.0
2015-10-09 14:10:00,60.91,60.93,60.9,60.92,130628.0,45.5238,45.5387,45.5163,45.5313,130628.0
2015-10-09 14:15:00,60.91,60.92,60.86,60.87,58442.0,45.5238,45.5313,45.4864,45.4939,58442.0
2015-10-09 14:20:00,60.88,60.89,60.85,60.88,56514.0,45.5014,45.5088,45.4789,45.5014,56514.0
2015-10-09 14:25:00,60.88,60.93,60.87,60.93,152028.0,45.5014,45.5387,45.4939,45.5387,152028.0
2015-10-09 14:30:00,60.93,60.94,60.89,60.91,322173.0,45.5387,45.5462,45.5088,45.5238,322173.0
2015-10-09 14:35:00,60.9,60.94,60.89,60.94,81187.0,45.5163,45.5462,45.5088,45.5462,81187.0
2015-10-09 14:40:00,60.93,60.96,60.92,60.93,165186.0,45.5387,45.5612,45.5313,45.5387,165186.0
2015-10-09 14:45:00,60.93,60.94,60.91,60.94,70975.0,45.5387,45.5462,45.5238,45.5462,70975.0
2015-10-09 14:50:00,60.94,60.96,60.92,60.95,149210.0,45.5462,45.5612,45.5313,45.5537,149210.0
2015-10-09 14:55:00,60.95,60.98,60.94,60.98,117741.0,45.5537,45.5761,45.5462,45.5761,117741.0
2015-10-09 15:00:00,60.98,60.98,60.94,60.95,138699.0,45.5761,45.5761,45.5462,45.5537,138699.0
2015-10-09 15:05:00,60.96,60.97,60.94,60.96,90108.0,45.5612,45.5686,45.5462,45.5612,90108.0
2015-10-09 15:10:00,60.97,60.98,60.89,60.91,77541.0,45.5686,45.5761,45.5088,45.5238,77541.0
2015-10-09 15:15:00,60.91,60.93,60.9,60.91,155817.0,45.5238,45.5387,45.5163,45.5238,155817.0
2015-10-09 15:20:00,60.91,60.95,60.9,60.93,200050.0,45.5238,45.5537,45.5163,45.5387,200050.0
2015-10-09 15:25:00,60.94,60.96,60.92,60.95,68376.0,45.5462,45.5612,45.5313,45.5537,68376.0
2015-10-09 15:30:00,60.95,60.99,60.94,60.99,128767.0,45.5537,45.5836,45.5462,45.5836,128767.0
2015-10-09 15:35:00,60.99,61.02,60.97,60.98,160940.0,45.5836,45.606,45.5686,45.5761,160940.0
2015-10-09 15:40:00,60.99,61.02,60.98,61.01,169585.0,45.5836,45.606,45.5761,45.5985,169585.0
2015-10-09 15:45:00,61.02,61.02,60.97,60.98,182161.0,45.606,45.606,45.5686,45.5761,182161.0
2015-10-09 15:50:00,60.99,61.01,60.98,61.0,360903.0,45.5836,45.5985,45.5761,45.5911,360903.0
2015-10-09 15:55:00,61.0,61.06,61.0,61.05,975051.0,45.5911,45.6359,45.5911,45.6284,975051.0
2015-10-12 09:30:00,60.93,60.95,60.86,60.88,432677.0,45.5387,45.5537,45.4864,45.5014,432677.0
2015-10-12 09:35:00,60.88,60.88,60.81,60.86,203719.0,45.5014,45.5014,45.449,45.4864,203719.0
2015-10-12 09:40:00,60.87,60.89,60.85,60.88,140772.0,45.4939,45.5088,45.4789,45.5014,140772.0
2015-10-12 09:45:00,60.88,60.93,60.86,60.88,353168.0,45.5014,45.5387,45.4864,45.5014,353168.0
2015-10-12 09:50:00,60.88,60.9,60.83,60.85,63253.0,45.5014,45.5163,45.464,45.4789,63253.0
2015-10-12 09:55:00,60.85,60.9,60.85,60.9,41377.0,45.4789,45.5163,45.4789,45.5163,41377.0
2015-10-12 10:00:00,60.89,60.9,60.85,60.9,113602.0,45.5088,45.5163,45.4789,45.5163,113602.0
2015-10-12 10:05:00,60.9,60.93,60.88,60.93,87119.0,45.5163,45.5387,45.5014,45.5387,87119.0
2015-10-12 10:10:00,60.93,60.99,60.93,60.96,88142.0,45.5387,45.5836,45.5387,45.5612,88142.0
2015-10-12 10:15:00,60.96,60.98,60.88,60.88,110497.0,45.5612,45.5761,45.5014,45.5014,110497.0
2015-10-12 10:20:00,60.87,60.9,60.85,60.87,62453.0,45.4939,45.5163,45.4789,45.4939,62453.0
2015-10-12 10:25:00,60.85,60.91,60.83,60.91,93093.0,45.4789,45.5238,45.464,45.5238,93093.0
2015-10-12 10:30:00,60.91,60.94,60.88,60.92,63106.0,45.5238,45.5462,45.5014,45.5313,63106.0
2015-10-12 10:35:00,60.92,60.95,60.87,60.88,128650.0,45.5313,45.5537,45.4939,45.5014,128650.0
2015-10-12 10:40:00,60.89,60.89,60.83,60.86,91581.0,45.5088,45.5088,45.464,45.4864,91581.0
2015-10-12 10:45:00,60.87,60.87,60.8,60.85,181648.0,45.4939,45.4939,45.4416,45.4789,181648.0
2015-10-12 10:50:00,60.86,60.9,60.83,60.84,173181.0,45.4864,45.5163,45.464,45.4715,173181.0
2015-10-12 10:55:00,60.84,60.85,60.8,60.82,83943.0,45.4715,45.4789,45.4416,45.4565,83943.0
2015-10-12 11:00:00,60.82,60.88,60.81,60.86,85503.0,45.4565,45.5014,45.449,45.4864,85503.0
2015-10-12 11:05:00,60.85,60.92,60.85,60.91,173300.0,45.4789,45.5313,45.4789,45.5238,173300.0
2015-10-12 11:10:00,60.92,60.92,60.87,60.88,126177.0,45.5313,45.5313,45.4939,45.5014,126177.0
2015-10-12 11:15:00,60.87,60.89,60.87,60.88,69113.0,45.4939,45.5088,45.4939,45.5014,69113.0
2015-10-12 11:20:00,60.88,60.91,60.86,60.89,62233.0,45.5014,45.5238,45.4864,45.5088,62233.0
2015-10-12 11:25:00,60.89,60.96,60.88,60.96,84883.0,45.5088,45.5612,45.5014,45.5612,84883.0
2015-10-12 11:30:00,60.95,60.97,60.93,60.93,205379.0,45.5537,45.5686,45.5387,45.5387,205379.0
2015-10-12 11:35:00,60.93,60.94,60.91,60.92,74812.0,45.5387,45.5462,45.5238,45.5313,74812.0
2015-10-12 11:40:00,60.91,61.01,60.88,61.0,177222.0,45.5238,45.5985,45.5014,45.5911,177222.0
2015-10-12 11:45:00,61.0,61.01,60.99,61.0,117003.0,45.5911,45.5985,45.5836,45.5911,117003.0
2015-10-12 11:50:00,61.01,61.02,61.0,61.01,58722.0,45.5985,45.606,45.5911,45.5985,58722.0
2015-10-12 11:55:00,61.0,61.01,60.95,60.97,102664.0,45.5911,45.5985,45.5537,45.5686,102664.0
2015-10-12 12:00:00,60.96,60.98,60.95,60.97,58365.0,45.5612,45.5761,45.5537,45.5686,58365.0
2015-10-12 12:05:00,60.97,60.99,60.96,60.98,54254.0,45.5686,45.5836,45.5612,45.5761,54254.0
2015-10-12 12:10:00,60.99,61.0,60.98,60.98,45946.0,45.5836,45.5911,45.5761,45.5761,45946.0
2015-10-12 12:15:00,60.98,61.0,60.96,60.98,50960.0,45.5761,45.5911,45.5612,45.5761,50960.0
2015-10-12 12:20:00,60.97,60.98,60.94,60.95,61512.0,45.5686,45.5761,45.5462,45.5537,61512.0
2015-10-12 12:25:00,60.95,60.98,60.94,60.98,69319.0,45.5537,45.5761,45.5462,45.5761,69319.0
2015-10-12 12:30:00,60.97,60.98,60.95,60.96,15784.0,45.5686,45.5761,45.5537,45.5612,15784.0
2015-10-12 12:35:00,60.95,60.98,60.94,60.98,37211.0,45.5537,45.5761,45.5462,45.5761,37211.0
2015-10-12 12:40:00,60.98,60.98,60.93,60.94,80926.0,45.5761,45.5761,45.5387,45.5462,80926.0
2015-10-12 12:45:00,60.94,60.95,60.91,60.92,52661.0,45.5462,45.5537,45.5238,45.5313,52661.0
2015-10-12 12:50:00,60.92,60.94,60.9,60.91,67884.0,45.5313,45.5462,45.5163,45.5238,67884.0
2015-10-12 12:55:00,60.92,60.93,60.9,60.93,66084.0,45.5313,45.5387,45.5163,45.5387,66084.0
2015-10-12 13:00:00,60.94,60.94,60.89,60.9,107343.0,45.5462,45.5462,45.5088,45.5163,107343.0
2015-10-12 13:05:00,60.91,60.91,60.85,60.87,56703.0,45.5238,45.5238,45.4789,45.4939,56703.0
2015-10-12 13:10:00,60.87,60.88,60.86,60.87,99296.0,45.4939,45.5014,45.4864,45.4939,99296.0
2015-10-12 13:15:00,60.86,60.87,60.85,60.85,30167.0,45.4864,45.4939,45.4789,45.4789,30167.0
2015-10-12 13:20:00,60.86,60.89,60.85,60.87,76679.0,45.4864,45.5088,45.4789,45.4939,76679.0
2015-10-12 13:25:00,60.87,60.87,60.86,60.87,33822.0,45.4939,45.4939,45.4864,45.4939,33822.0
2015-10-12 13:30:00,60.87,60.9,60.86,60.89,99137.0,45.4939,45.5163,45.4864,45.5088,99137.0
2015-10-12 13:35:00,60.89,60.94,60.89,60.93,168464.0,45.5088,45.5462,45.5088,45.5387,168464.0
2015-10-12 13:40:00,60.93,60.94,60.92,60.92,267841.0,45.5387,45.5462,45.5313,45.5313,267841.0
2015-10-12 13:45:00,60.92,60.94,60.91,60.93,76403.0,45.5313,45.5462,45.5238,45.5387,76403.0
2015-10-12 13:50:00,60.93,60.94,60.87,60.89,57448.0,45.5387,45.5462,45.4939,45.5088,57448.0
2015-10-12 13:55:00,60.89,60.89,60.87,60.88,24498.0,45.5088,45.5088,45.4939,45.5014,24498.0
2015-10-12 14:00:00,60.89,60.9,60.87,60.89,110709.0,45.5088,45.5163,45.4939,45.5088,110709.0
2015-10-12 14:05:00,60.9,60.91,60.88,60.9,49891.0,45.5163,45.5238,45.5014,45.5163,49891.0
2015-10-12 14:10:00,60.9,60.9,60.87,60.88,75102.0,45.5163,45.5163,45.4939,45.5014,75102.0
2015-10-12 14:15:00,60.88,60.9,60.87,60.88,110044.0,45.5014,45.5163,45.4939,45.5014,110044.0
2015-10-12 14:20:00,60.88,60.9,60.87,60.89,39755.0,45.5014,45.5163,45.4939,45.5088,39755.0
2015-10-12 14:25:00,60.89,60.89,60.87,60.87,45755.0,45.5088,45.5088,45.4939,45.4939,45755.0
2015-10-12 14:30:00,60.87,60.89,60.86,60.89,199633.0,45.4939,45.5088,45.4864,45.5088,199633.0
2015-10-12 14:35:00,60.88,60.9,60.88,60.88,187123.0,45.5014,45.5163,45.5014,45.5014,187123.0
2015-10-12 14:40:00,60.88,60.9,60.87,60.89,137302.0,45.5014,45.5163,45.4939,45.5088,137302.0
2015-10-12 14:45:00,60.88,60.89,60.87,60.89,229137.0,45.5014,45.5088,45.4939,45.5088,229137.0
2015-10-12 14:50:00,60.89,60.91,60.88,60.91,94238.0,45.5088,45.5238,45.5014,45.5238,94238.0
2015-10-12 14:55:00,60.91,60.91,60.87,60.88,184342.0,45.5238,45.5238,45.4939,45.5014,184342.0
2015-10-12 15:00:00,60.88,60.89,60.87,60.88,26009.0,45.5014,45.5088,45.4939,45.5014,26009.0
2015-10-12 15:05:00,60.88,60.93,60.88,60.93,108151.0,45.5014,45.5387,45.5014,45.5387,108151.0
2015-10-12 15:10:00,60.93,60.95,60.92,60.95,158112.0,45.5387,45.5537,45.5313,45.5537,158112.0
2015-10-12 15:15:00,60.95,60.95,60.93,60.93,32205.0,45.5537,45.5537,45.5387,45.5387,32205.0
2015-10-12 15:20:00,60.94,60.94,60.92,60.94,89848.0,45.5462,45.5462,45.5313,45.5462,89848.0
2015-10-12 15:25:00,60.94,60.94,60.93,60.94,207336.0,45.5462,45.5462,45.5387,45.5462,207336.0
2015-10-12 15:30:00,60.94,60.94,60.92,60.93,128710.0,45.5462,45.5462,45.5313,45.5387,128710.0
2015-10-12 15:35:00,60.94,60.96,60.92,60.96,87826.0,45.5462,45.5612,45.5313,45.5612,87826.0
2015-10-12 15:40:00,60.96,60.96,60.94,60.95,89749.0,45.5612,45.5612,45.5462,45.5537,89749.0
2015-10-12 15:45:00,60.94,60.95,60.92,60.92,115326.0,45.5462,45.5537,45.5313,45.5313,115326.0
2015-10-12 15:50:00,60.92,60.93,60.89,60.9,120074.0,45.5313,45.5387,45.5088,45.5163,120074.0
2015-10-12 15:55:00,60.89,60.95,60.89,60.93,434230.0,45.5088,45.5537,45.5088,45.5387,434230.0
2015-10-13 09:30:00,60.1,60.19,60.1,60.17,721005.0,44.9184,44.9857,44.9184,44.9707,721005.0
2015-10-13 09:35:00,60.18,60.26,60.16,60.25,557571.0,44.9782,45.038,44.9632,45.0305,557571.0
2015-10-13 09:40:00,60.26,60.29,60.24,60.27,152331.0,45.038,45.0604,45.023,45.0455,152331.0
2015-10-13 09:45:00,60.28,60.3,60.27,60.29,177108.0,45.0529,45.0679,45.0455,45.0604,177108.0
2015-10-13 09:50:00,60.3,60.37,60.29,60.32,447640.0,45.0679,45.1202,45.0604,45.0828,447640.0
2015-10-13 09:55:00,60.33,60.34,60.3,60.34,268631.0,45.0903,45.0978,45.0679,45.0978,268631.0
2015-10-13 10:00:00,60.35,60.45,60.34,60.45,169561.0,45.1052,45.18,45.0978,45.18,169561.0
2015-10-13 10:05:00,60.46,60.47,60.43,60.44,234890.0,45.1875,45.1949,45.165,45.1725,234890.0
2015-10-13 10:10:00,60.44,60.5,60.41,60.41,153884.0,45.1725,45.2174,45.1501,45.1501,153884.0
2015-10-13 10:15:00,60.42,60.45,60.4,60.42,105137.0,45.1576,45.18,45.1426,45.1576,105137.0
2015-10-13 10:20:00,60.43,60.45,60.41,60.41,122107.0,45.165,45.18,45.1501,45.1501,122107.0
2015-10-13 10:25:00,60.41,60.49,60.4,60.49,206143.0,45.1501,45.2099,45.1426,45.2099,206143.0
2015-10-13 10:30:00,60.49,60.54,60.49,60.5,80653.0,45.2099,45.2473,45.2099,45.2174,80653.0
2015-10-13 10:35:00,60.5,60.52,60.47,60.48,189657.0,45.2174,45.2323,45.1949,45.2024,189657.0
2015-10-13 10:40:00,60.47,60.51,60.47,60.5,62915.0,45.1949,45.2248,45.1949,45.2174,62915.0
2015-10-13 10:45:00,60.49,60.51,60.46,60.47,67503.0,45.2099,45.2248,45.1875,45.1949,67503.0
2015-10-13 10:50:00,60.46,60.49,60.44,60.47,76736.0,45.1875,45.2099,45.1725,45.1949,76736.0
2015-10-13 10:55:00,60.46,60.62,60.46,60.62,130033.0,45.1875,45.307,45.1875,45.307,130033.0
2015-10-13 11:00:00,60.62,60.62,60.58,60.6,83998.0,45.307,45.307,45.2771,45.2921,83998.0
2015-10-13 11:05:00,60.6,60.63,60.57,60.59,141920.0,45.2921,45.3145,45.2697,45.2846,141920.0
2015-10-13 11:10:00,60.59,60.62,60.56,60.56,90110.0,45.2846,45.307,45.2622,45.2622,90110.0
2015-10-13 11:15:00,60.56,60.56,60.52,60.53,63237.0,45.2622,45.2622,45.2323,45.2398,63237.0
2015-10-13 11:20:00,60.54,60.57,60.5,60.51,90207.0,45.2473,45.2697,45.2174,45.2248,90207.0
2015-10-13 11:25:00,60.51,60.51,60.45,60.46,99641.0,45.2248,45.2248,45.18,45.1875,99641.0
2015-10-13 11:30:00,60.45,60.53,60.44,60.51,145146.0,45.18,45.2398,45.1725,45.2248,145146.0
2015-10-13 11:35:00,60.51,60.57,60.48,60.56,213976.0,45.2248,45.2697,45.2024,45.2622,213976.0
2015-10-13 11:40:00,60.57,60.57,60.51,60.55,186139.0,45.2697,45.2697,45.2248,45.2547,186139.0
2015-10-13 11:45:00,60.56,60.58,60.53,60.54,57239.0,45.2622,45.2771,45.2398,45.2473,57239.0
2015-10-13 11:50:00,60.55,60.55,60.49,60.51,101064.0,45.2547,45.2547,45.2099,45.2248,101064.0
2015-10-13 11:55:00,60.51,60.52,60.49,60.51,97262.0,45.2248,45.2323,45.2099,45.2248,97262.0
2015-10-13 12:00:00,60.51,60.56,60.5,60.52,156986.0,45.2248,45.2622,45.2174,45.2323,156986.0
2015-10-13 12:05:00,60.52,60.53,60.49,60.5,137743.0,45.2323,45.2398,45.2099,45.2174,137743.0
2015-10-13 12:10:00,60.5,60.5,60.46,60.49,42785.0,45.2174,45.2174,45.1875,45.2099,42785.0
2015-10-13 12:15:00,60.49,60.52,60.48,60.49,53688.0,45.2099,45.2323,45.2024,45.2099,53688.0
2015-10-13 12:20:00,60.48,60.52,60.48,60.51,46421.0,45.2024,45.2323,45.2024,45.2248,46421.0
2015-10-13 12:25:00,60.52,60.54,60.52,60.52,51646.0,45.2323,45.2473,45.2323,45.2323,51646.0
2015-10-13 12:30:00,60.52,60.56,60.52,60.56,71537.0,45.2323,45.2622,45.2323,45.2622,71537.0
2015-10-13 12:35:00,60.56,60.56,60.52,60.53,63088.0,45.2622,45.2622,45.2323,45.2398,63088.0
2015-10-13 12:40:00,60.54,60.54,60.5,60.51,46621.0,45.2473,45.2473,45.2174,45.2248,46621.0
2015-10-13 12:45:00,60.5,60.51,60.42,60.43,284417.0,45.2174,45.2248,45.1576,45.165,284417.0
2015-10-13 12:50:00,60.43,60.44,60.41,60.44,57420.0,45.165,45.1725,45.1501,45.1725,57420.0
2015-10-13 12:55:00,60.43,60.44,60.39,60.4,291082.0,45.165,45.1725,45.1351,45.1426,291082.0
2015-10-13 13:00:00,60.4,60.41,60.38,60.4,192771.0,45.1426,45.1501,45.1277,45.1426,192771.0
2015-10-13 13:05:00,60.4,60.41,60.36,60.36,153144.0,45.1426,45.1501,45.1127,45.1127,153144.0
2015-10-13 13:10:00,60.36,60.39,60.35,60.39,49198.0,45.1127,45.1351,45.1052,45.1351,49198.0
2015-10-13 13:15:00,60.38,60.42,60.37,60.41,234885.0,45.1277,45.1576,45.1202,45.1501,234885.0
2015-10-13 13:20:00,60.41,60.42,60.39,60.4,81187.0,45.1501,45.1576,45.1351,45.1426,81187.0
2015-10-13 13:25:00,60.4,60.4,60.37,60.39,111055.0,45.1426,45.1426,45.1202,45.1351,111055.0
2015-10-13 13:30:00,60.39,60.39,60.34,60.34,200599.0,45.1351,45.1351,45.0978,45.0978,200599.0
2015-10-13 13:35:00,60.34,60.35,60.3,60.32,271582.0,45.0978,45.1052,45.0679,45.0828,271582.0
2015-10-13 13:40:00,60.32,60.34,60.31,60.31,85387.0,45.0828,45.0978,45.0754,45.0754,85387.0
2015-10-13 13:45:00,60.31,60.36,60.3,60.33,77609.0,45.0754,45.1127,45.0679,45.0903,77609.0
2015-10-13 13:50:00,60.33,60.35,60.32,60.33,38512.0,45.0903,45.1052,45.0828,45.0903,38512.0
2015-10-13 13:55:00,60.33,60.34,60.28,60.3,61341.0,45.0903,45.0978,45.0529,45.0679,61341.0
2015-10-13 14:00:00,60.31,60.31,60.25,60.3,68654.0,45.0754,45.0754,45.0305,45.0679,68654.0
2015-10-13 14:05:00,60.3,60.34,60.29,60.32,38425.0,45.0679,45.0978,45.0604,45.0828,38425.0
2015-10-13 14:10:00,60.32,60.37,60.31,60.36,68898.0,45.0828,45.1202,45.0754,45.1127,68898.0
2015-10-13 14:15:00,60.37,60.37,60.34,60.36,32005.0,45.1202,45.1202,45.0978,45.1127,32005.0
2015-10-13 14:20:00,60.35,60.36,60.31,60.32,47833.0,45.1052,45.1127,45.0754,45.0828,47833.0
2015-10-13 14:25:00,60.31,60.32,60.28,60.29,65003.0,45.0754,45.0828,45.0529,45.0604,65003.0
2015-10-13 14:30:00,60.3,60.3,60.25,60.29,85128.0,45.0679,45.0679,45.0305,45.0604,85128.0
2015-10-13 14:35:00,60.28,60.3,60.28,60.3,119034.0,45.0529,45.0679,45.0529,45.0679,119034.0
2015-10-13 14:40:00,60.3,60.3,60.26,60.28,62471.0,45.0679,45.0679,45.038,45.0529,62471.0
2015-10-13 14:45:00,60.28,60.33,60.28,60.33,188936.0,45.0529,45.0903,45.0529,45.0903,188936.0
2015-10-13 14:50:00,60.33,60.33,60.28,60.3,159554.0,45.0903,45.0903,45.0529,45.0679,159554.0
2015-10-13 14:55:00,60.31,60.34,60.3,60.33,1231471.0,45.0754,45.0978,45.0679,45.0903,1231471.0
2015-10-13 15:00:00,60.33,60.34,60.3,60.32,152004.0,45.0903,45.0978,45.0679,45.0828,152004.0
2015-10-13 15:05:00,60.31,60.32,60.25,60.27,264155.0,45.0754,45.0828,45.0305,45.0455,264155.0
2015-10-13 15:10:00,60.27,60.3,60.23,60.25,199519.0,45.0455,45.0679,45.0156,45.0305,199519.0
2015-10-13 15:15:00,60.26,60.26,60.2,60.21,159218.0,45.038,45.038,44.9931,45.0006,159218.0
2015-10-13 15:20:00,60.21,60.22,60.18,60.19,386688.0,45.0006,45.0081,44.9782,44.9857,386688.0
2015-10-13 15:25:00,60.2,60.22,60.16,60.21,561566.0,44.9931,45.0081,44.9632,45.0006,561566.0
2015-10-13 15:30:00,60.21,60.24,60.18,60.19,234100.0,45.0006,45.023,44.9782,44.9857,234100.0
2015-10-13 15:35:00,60.18,60.19,60.13,60.13,358815.0,44.9782,44.9857,44.9408,44.9408,358815.0
2015-10-13 15:40:00,60.13,60.16,60.12,60.14,408365.0,44.9408,44.9632,44.9333,44.9483,408365.0
2015-10-13 15:45:00,60.14,60.16,60.13,60.15,332464.0,44.9483,44.9632,44.9408,44.9558,332464.0
2015-10-13 15:50:00,60.15,60.19,60.14,60.18,939995.0,44.9558,44.9857,44.9483,44.9782,939995.0
2015-10-13 15:55:00,60.17,60.21,60.16,60.18,2116514.0,44.9707,45.0006,44.9632,44.9782,2116514.0
2015-10-14 09:30:00,60.32,60.34,60.28,60.28,387809.0,45.0828,45.0978,45.0529,45.0529,387809.0
2015-10-14 09:35:00,60.28,60.41,60.27,60.41,477797.0,45.0529,45.1501,45.0455,45.1501,477797.0
2015-10-14 09:40:00,60.41,60.47,60.39,60.47,466561.0,45.1501,45.1949,45.1351,45.1949,466561.0
2015-10-14 09:45:00,60.47,60.49,60.44,60.44,266771.0,45.1949,45.2099,45.1725,45.1725,266771.0
2015-10-14 09:50:00,60.43,60.44,60.39,60.44,154501.0,45.165,45.1725,45.1351,45.1725,154501.0
2015-10-14 09:55:00,60.44,60.49,60.43,60.47,188609.0,45.1725,45.2099,45.165,45.1949,188609.0
2015-10-14 10:00:00,60.46,60.49,60.44,60.49,235722.0,45.1875,45.2099,45.1725,45.2099,235722.0
2015-10-14 10:05:00,60.48,60.51,60.42,60.44,204174.0,45.2024,45.2248,45.1576,45.1725,204174.0
2015-10-14 10:10:00,60.45,60.46,60.42,60.42,158432.0,45.18,45.1875,45.1576,45.1576,158432.0
2015-10-14 10:15:00,60.42,60.42,60.32,60.35,331798.0,45.1576,45.1576,45.0828,45.1052,331798.0
2015-10-14 10:20:00,60.34,60.34,60.28,60.29,204937.0,45.0978,45.0978,45.0529,45.0604,204937.0
2015-10-14 10:25:00,60.29,60.32,60.26,60.29,152186.0,45.0604,45.0828,45.038,45.0604,152186.0
2015-10-14 10:30:00,60.29,60.29,60.21,60.25,106897.0,45.0604,45.0604,45.0006,45.0305,106897.0
2015-10-14 10:35:00,60.25,60.26,60.17,60.18,290816.0,45.0305,45.038,44.9707,44.9782,290816.0
2015-10-14 10:40:00,60.18,60.19,60.15,60.17,165018.0,44.9782,44.9857,44.9558,44.9707,165018.0
2015-10-14 10:45:00,60.16,60.16,60.1,60.11,188330.0,44.9632,44.9632,44.9184,44.9259,188330.0
2015-10-14 10:50:00,60.11,60.18,60.1,60.18,225577.0,44.9259,44.9782,44.9184,44.9782,225577.0
2015-10-14 10:55:00,60.18,60.2,60.15,60.17,96006.0,44.9782,44.9931,44.9558,44.9707,96006.0
2015-10-14 11:00:00,60.17,60.24,60.13,60.24,179776.0,44.9707,45.023,44.9408,45.023,179776.0
2015-10-14 11:05:00,60.25,60.25,60.18,60.22,75451.0,45.0305,45.0305,44.9782,45.0081,75451.0
2015-10-14 11:10:00,60.21,60.23,60.15,60.15,63320.0,45.0006,45.0156,44.9558,44.9558,63320.0
2015-10-14 11:15:00,60.15,60.16,60.1,60.11,143483.0,44.9558,44.9632,44.9184,44.9259,143483.0
2015-10-14 11:20:00,60.11,60.15,60.1,60.14,133662.0,44.9259,44.9558,44.9184,44.9483,133662.0
2015-10-14 11:25:00,60.14,60.21,60.14,60.18,136021.0,44.9483,45.0006,44.9483,44.9782,136021.0
2015-10-14 11:30:00,60.18,60.18,60.09,60.12,240888.0,44.9782,44.9782,44.9109,44.9333,240888.0
2015-10-14 11:35:00,60.13,60.24,60.13,60.24,184025.0,44.9408,45.023,44.9408,45.023,184025.0
2015-10-14 11:40:00,60.24,60.28,60.22,60.24,288782.0,45.023,45.0529,45.0081,45.023,288782.0
2015-10-14 11:45:00,60.25,60.25,60.18,60.19,221780.0,45.0305,45.0305,44.9782,44.9857,221780.0
2015-10-14 11:50:00,60.18,60.24,60.18,60.22,140901.0,44.9782,45.023,44.9782,45.0081,140901.0
2015-10-14 11:55:00,60.22,60.24,60.2,60.23,70609.0,45.0081,45.023,44.9931,45.0156,70609.0
2015-10-14 12:00:00,60.24,60.25,60.2,60.21,113527.0,45.023,45.0305,44.9931,45.0006,113527.0
2015-10-14 12:05:00,60.21,60.21,60.14,60.15,96507.0,45.0006,45.0006,44.9483,44.9558,96507.0
2015-10-14 12:10:00,60.15,60.16,60.13,60.14,289237.0,44.9558,44.9632,44.9408,44.9483,289237.0
2015-10-14 12:15:00,60.14,60.17,60.14,60.16,354900.0,44.9483,44.9707,44.9483,44.9632,354900.0
2015-10-14 12:20:00,60.17,60.2,60.14,60.2,252077.0,44.9707,44.9931,44.9483,44.9931,252077.0
2015-10-14 12:25:00,60.2,60.22,60.19,60.19,66457.0,44.9931,45.0081,44.9857,44.9857,66457.0
2015-10-14 12:30:00,60.2,60.29,60.19,60.28,614018.0,44.9931,45.0604,44.9857,45.0529,614018.0
2015-10-14 12:35:00,60.28,60.3,60.26,60.29,383443.0,45.0529,45.0679,45.038,45.0604,383443.0
2015-10-14 12:40:00,60.28,60.35,60.28,60.32,173140.0,45.0529,45.1052,45.0529,45.0828,173140.0
2015-10-14 12:45:00,60.33,60.39,60.32,60.37,313335.0,45.0903,45.1351,45.0828,45.1202,313335.0
2015-10-14 12:50:00,60.37,60.43,60.37,60.41,292344.0,45.1202,45.165,45.1202,45.1501,292344.0
2015-10-14 12:55:00,60.41,60.43,60.38,60.39,179061.0,45.1501,45.165,45.1277,45.1351,179061.0
2015-10-14 13:00:00,60.4,60.42,60.36,60.36,115261.0,45.1426,45.1576,45.1127,45.1127,115261.0
2015-10-14 13:05:00,60.36,60.38,60.36,60.38,201964.0,45.1127,45.1277,45.1127,45.1277,201964.0
2015-10-14 13:10:00,60.37,60.4,60.36,60.4,135441.0,45.1202,45.1426,45.1127,45.1426,135441.0
2015-10-14 13:15:00,60.4,60.41,60.33,60.35,120028.0,45.1426,45.1501,45.0903,45.1052,120028.0
2015-10-14 13:20:00,60.34,60.36,60.3,60.32,163285.0,45.0978,45.1127,45.0679,45.0828,163285.0
2015-10-14 13:25:00,60.33,60.33,60.3,60.33,151822.0,45.0903,45.0903,45.0679,45.0903,151822.0
2015-10-14 13:30:00,60.33,60.35,60.3,60.34,489676.0,45.0903,45.1052,45.0679,45.0978,489676.0
2015-10-14 13:35:00,60.34,60.38,60.34,60.37,822434.0,45.0978,45.1277,45.0978,45.1202,822434.0
2015-10-14 13:40:00,60.37,60.37,60.33,60.35,158817.0,45.1202,45.1202,45.0903,45.1052,158817.0
2015-10-14 13:45:00,60.35,60.37,60.34,60.35,150574.0,45.1052,45.1202,45.0978,45.1052,150574.0
2015-10-14 13:50:00,60.35,60.37,60.32,60.35,117021.0,45.1052,45.1202,45.0828,45.1052,117021.0
2015-10-14 13:55:00,60.35,60.39,60.32,60.39,661361.0,45.1052,45.1351,45.0828,45.1351,661361.0
2015-10-14 14:00:00,60.39,60.42,60.36,60.36,601402.0,45.1351,45.1576,45.1127,45.1127,601402.0
2015-10-14 14:05:00,60.37,60.37,60.28,60.32,196746.0,45.1202,45.1202,45.0529,45.0828,196746.0
2015-10-14 14:10:00,60.31,60.37,60.3,60.37,349879.0,45.0754,45.1202,45.0679,45.1202,349879.0
2015-10-14 14:15:00,60.36,60.36,60.3,60.3,684071.0,45.1127,45.1127,45.0679,45.0679,684071.0
2015-10-14 14:20:00,60.3,60.34,60.27,60.29,213481.0,45.0679,45.0978,45.0455,45.0604,213481.0
2015-10-14 14:25:00,60.29,60.31,60.25,60.26,210849.0,45.0604,45.0754,45.0305,45.038,210849.0
2015-10-14 14:30:00,60.26,60.28,60.21,60.22,234289.0,45.038,45.0529,45.0006,45.0081,234289.0
2015-10-14 14:35:00,60.22,60.27,60.21,60.27,239553.0,45.0081,45.0455,45.0006,45.0455,239553.0
2015-10-14 14:40:00,60.27,60.27,60.22,60.23,90233.0,45.0455,45.0455,45.0081,45.0156,90233.0
2015-10-14 14:45:00,60.22,60.25,60.21,60.23,286439.0,45.0081,45.0305,45.0006,45.0156,286439.0
2015-10-14 14:50:00,60.23,60.24,60.18,60.21,229030.0,45.0156,45.023,44.9782,45.0006,229030.0
2015-10-14 14:55:00,60.2,60.22,60.17,60.22,204652.0,44.9931,45.0081,44.9707,45.0081,204652.0
2015-10-14 15:00:00,60.22,60.25,60.2,60.25,232258.0,45.0081,45.0305,44.9931,45.0305,232258.0
2015-10-14 15:05:00,60.25,60.29,60.24,60.29,170863.0,45.0305,45.0604,45.023,45.0604,170863.0
2015-10-14 15:10:00,60.29,60.32,60.27,60.27,77988.0,45.0604,45.0828,45.0455,45.0455,77988.0
2015-10-14 15:15:00,60.28,60.28,60.22,60.23,138595.0,45.0529,45.0529,45.0081,45.0156,138595.0
2015-10-14 15:20:00,60.23,60.26,60.2,60.23,116980.0,45.0156,45.038,44.9931,45.0156,116980.0
2015-10-14 15:25:00,60.24,60.27,60.21,60.26,136873.0,45.023,45.0455,45.0006,45.038,136873.0
2015-10-14 15:30:00,60.26,60.33,60.26,60.28,240486.0,45.038,45.0903,45.038,45.0529,240486.0
2015-10-14 15:35:00,60.28,60.29,60.24,60.26,305347.0,45.0529,45.0604,45.023,45.038,305347.0
2015-10-14 15:40:00,60.25,60.27,60.23,60.25,168381.0,45.0305,45.0455,45.0156,45.0305,168381.0
2015-10-14 15:45:00,60.24,60.27,60.23,60.26,190535.0,45.023,45.0455,45.0156,45.038,190535.0
2015-10-14 15:50:00,60.25,60.27,60.22,60.23,241845.0,45.0305,45.0455,45.0081,45.0156,241845.0
2015-10-14 15:55:00,60.23,60.31,60.22,60.29,912454.0,45.0156,45.0754,45.0081,45.0604,912454.0
2015-10-15 09:30:00,60.76,60.76,60.7,60.73,769615.0,45.4117,45.4117,45.3668,45.3893,769615.0
2015-10-15 09:35:00,60.72,60.78,60.72,60.78,202832.0,45.3818,45.4266,45.3818,45.4266,202832.0
2015-10-15 09:40:00,60.77,60.82,60.75,60.78,279814.0,45.4192,45.4565,45.4042,45.4266,279814.0
2015-10-15 09:45:00,60.79,60.84,60.77,60.78,152063.0,45.4341,45.4715,45.4192,45.4266,152063.0
2015-10-15 09:50:00,60.78,60.79,60.73,60.74,169040.0,45.4266,45.4341,45.3893,45.3967,169040.0
2015-10-15 09:55:00,60.74,60.76,60.72,60.75,223297.0,45.3967,45.4117,45.3818,45.4042,223297.0
2015-10-15 10:00:00,60.75,60.84,60.75,60.8,294699.0,45.4042,45.4715,45.4042,45.4416,294699.0
2015-10-15 10:05:00,60.8,60.83,60.77,60.79,120896.0,45.4416,45.464,45.4192,45.4341,120896.0
2015-10-15 10:10:00,60.8,60.85,60.79,60.83,108565.0,45.4416,45.4789,45.4341,45.464,108565.0
2015-10-15 10:15:00,60.84,60.84,60.79,60.84,98863.0,45.4715,45.4715,45.4341,45.4715,98863.0
2015-10-15 10:20:00,60.84,60.84,60.8,60.81,784470.0,45.4715,45.4715,45.4416,45.449,784470.0
2015-10-15 10:25:00,60.82,60.82,60.77,60.79,665479.0,45.4565,45.4565,45.4192,45.4341,665479.0
2015-10-15 10:30:00,60.79,60.82,60.75,60.81,829833.0,45.4341,45.4565,45.4042,45.449,829833.0
2015-10-15 10:35:00,60.81,60.84,60.8,60.83,935103.0,45.449,45.4715,45.4416,45.464,935103.0
2015-10-15 10:40:00,60.83,60.86,60.82,60.82,591781.0,45.464,45.4864,45.4565,45.4565,591781.0
2015-10-15 10:45:00,60.83,60.89,60.82,60.89,399483.0,45.464,45.5088,45.4565,45.5088,399483.0
2015-10-15 10:50:00,60.89,60.94,60.88,60.9,163499.0,45.5088,45.5462,45.5014,45.5163,163499.0
2015-10-15 10:55:00,60.9,60.92,60.89,60.92,68221.0,45.5163,45.5313,45.5088,45.5313,68221.0
2015-10-15 11:00:00,60.92,60.96,60.89,60.95,122384.0,45.5313,45.5612,45.5088,45.5537,122384.0
2015-10-15 11:05:00,60.95,60.95,60.91,60.94,134779.0,45.5537,45.5537,45.5238,45.5462,134779.0
2015-10-15 11:10:00,60.93,60.94,60.89,60.9,115749.0,45.5387,45.5462,45.5088,45.5163,115749.0
2015-10-15 11:15:00,60.89,60.94,60.88,60.89,174218.0,45.5088,45.5462,45.5014,45.5088,174218.0
2015-10-15 11:20:00,60.88,60.93,60.87,60.92,192051.0,45.5014,45.5387,45.4939,45.5313,192051.0
2015-10-15 11:25:00,60.92,60.94,60.9,60.93,276214.0,45.5313,45.5462,45.5163,45.5387,276214.0
2015-10-15 11:30:00,60.93,60.95,60.9,60.93,108115.0,45.5387,45.5537,45.5163,45.5387,108115.0
2015-10-15 11:35:00,60.93,60.93,60.9,60.9,69286.0,45.5387,45.5387,45.5163,45.5163,69286.0
2015-10-15 11:40:00,60.89,60.91,60.84,60.84,108130.0,45.5088,45.5238,45.4715,45.4715,108130.0
2015-10-15 11:45:00,60.85,60.88,60.83,60.85,53237.0,45.4789,45.5014,45.464,45.4789,53237.0
2015-10-15 11:50:00,60.85,60.85,60.79,60.8,97957.0,45.4789,45.4789,45.4341,45.4416,97957.0
2015-10-15 11:55:00,60.8,60.81,60.75,60.79,148251.0,45.4416,45.449,45.4042,45.4341,148251.0
2015-10-15 12:00:00,60.8,60.86,60.77,60.84,69063.0,45.4416,45.4864,45.4192,45.4715,69063.0
2015-10-15 12:05:00,60.84,60.88,60.83,60.85,40426.0,45.4715,45.5014,45.464,45.4789,40426.0
2015-10-15 12:10:00,60.86,60.88,60.84,60.86,63135.0,45.4864,45.5014,45.4715,45.4864,63135.0
2015-10-15 12:15:00,60.86,60.88,60.83,60.88,66422.0,45.4864,45.5014,45.464,45.5014,66422.0
2015-10-15 12:20:00,60.88,60.97,60.87,60.95,86620.0,45.5014,45.5686,45.4939,45.5537,86620.0
2015-10-15 12:25:00,60.96,60.97,60.95,60.97,30007.0,45.5612,45.5686,45.5537,45.5686,30007.0
2015-10-15 12:30:00,60.97,60.98,60.94,60.95,74589.0,45.5686,45.5761,45.5462,45.5537,74589.0
2015-10-15 12:35:00,60.95,60.95,60.92,60.94,137024.0,45.5537,45.5537,45.5313,45.5462,137024.0
2015-10-15 12:40:00,60.93,60.97,60.9,60.97,95967.0,45.5387,45.5686,45.5163,45.5686,95967.0
2015-10-15 12:45:00,60.97,60.98,60.96,60.97,40589.0,45.5686,45.5761,45.5612,45.5686,40589.0
2015-10-15 12:50:00,60.97,60.97,60.93,60.97,41975.0,45.5686,45.5686,45.5387,45.5686,41975.0
2015-10-15 12:55:00,60.97,60.98,60.95,60.97,31202.0,45.5686,45.5761,45.5537,45.5686,31202.0
2015-10-15 13:00:00,60.97,61.0,60.96,60.99,154816.0,45.5686,45.5911,45.5612,45.5836,154816.0
2015-10-15 13:05:00,61.0,61.05,60.99,60.99,92140.0,45.5911,45.6284,45.5836,45.5836,92140.0
2015-10-15 13:10:00,60.99,61.02,60.99,61.01,50641.0,45.5836,45.606,45.5836,45.5985,50641.0
2015-10-15 13:15:00,61.02,61.04,61.01,61.01,131682.0,45.606,45.6209,45.5985,45.5985,131682.0
2015-10-15 13:20:00,61.02,61.05,61.01,61.05,54366.0,45.606,45.6284,45.5985,45.6284,54366.0
2015-10-15 13:25:00,61.05,61.09,61.05,61.08,138499.0,45.6284,45.6583,45.6284,45.6508,138499.0
2015-10-15 13:30:00,61.08,61.09,61.05,61.05,76300.0,45.6508,45.6583,45.6284,45.6284,76300.0
2015-10-15 13:35:00,61.05,61.1,61.05,61.08,127390.0,45.6284,45.6658,45.6284,45.6508,127390.0
2015-10-15 13:40:00,61.08,61.09,61.04,61.06,30892.0,45.6508,45.6583,45.6209,45.6359,30892.0
2015-10-15 13:45:00,61.06,61.06,61.02,61.04,45764.0,45.6359,45.6359,45.606,45.6209,45764.0
2015-10-15 13:50:00,61.04,61.04,61.02,61.04,54909.0,45.6209,45.6209,45.606,45.6209,54909.0
2015-10-15 13:55:00,61.04,61.07,61.03,61.05,132110.0,45.6209,45.6434,45.6135,45.6284,132110.0
2015-10-15 14:00:00,61.04,61.1,61.04,61.08,174780.0,45.6209,45.6658,45.6209,45.6508,174780.0
2015-10-15 14:05:00,61.08,61.09,61.05,61.07,179090.0,45.6508,45.6583,45.6284,45.6434,179090.0
2015-10-15 14:10:00,61.07,61.11,61.05,61.1,139328.0,45.6434,45.6733,45.6284,45.6658,139328.0
2015-10-15 14:15:00,61.1,61.14,61.1,61.14,342408.0,45.6658,45.6957,45.6658,45.6957,342408.0
2015-10-15 14:20:00,61.14,61.14,61.12,61.13,60344.0,45.6957,45.6957,45.6807,45.6882,60344.0
2015-10-15 14:25:00,61.13,61.13,61.1,61.13,37129.0,45.6882,45.6882,45.6658,45.6882,37129.0
2015-10-15 14:30:00,61.13,61.19,61.12,61.19,62227.0,45.6882,45.7331,45.6807,45.7331,62227.0
2015-10-15 14:35:00,61.18,61.2,61.17,61.19,133952.0,45.7256,45.7405,45.7181,45.7331,133952.0
2015-10-15 14:40:00,61.19,61.24,61.18,61.23,179352.0,45.7331,45.7704,45.7256,45.763,179352.0
2015-10-15 14:45:00,61.24,61.26,61.21,61.23,110112.0,45.7704,45.7854,45.748,45.763,110112.0
2015-10-15 14:50:00,61.23,61.24,61.19,61.21,1358791.0,45.763,45.7704,45.7331,45.748,1358791.0
2015-10-15 14:55:00,61.2,61.26,61.2,61.26,146589.0,45.7405,45.7854,45.7405,45.7854,146589.0
2015-10-15 15:00:00,61.26,61.32,61.25,61.32,160023.0,45.7854,45.8302,45.7779,45.8302,160023.0
2015-10-15 15:05:00,61.32,61.32,61.25,61.26,94102.0,45.8302,45.8302,45.7779,45.7854,94102.0
2015-10-15 15:10:00,61.26,61.26,61.23,61.24,168268.0,45.7854,45.7854,45.763,45.7704,168268.0
2015-10-15 15:15:00,61.24,61.3,61.23,61.3,250684.0,45.7704,45.8153,45.763,45.8153,250684.0
2015-10-15 15:20:00,61.3,61.34,61.27,61.29,174845.0,45.8153,45.8452,45.7928,45.8078,174845.0
2015-10-15 15:25:00,61.29,61.3,61.26,61.28,369551.0,45.8078,45.8153,45.7854,45.8003,369551.0
2015-10-15 15:30:00,61.27,61.3,61.26,61.28,312642.0,45.7928,45.8153,45.7854,45.8003,312642.0
2015-10-15 15:35:00,61.28,61.32,61.24,61.29,1597815.0,45.8003,45.8302,45.7704,45.8078,1597815.0
2015-10-15 15:40:00,61.29,61.29,61.22,61.27,516064.0,45.8078,45.8078,45.7555,45.7928,516064.0
2015-10-15 15:45:00,61.28,61.28,61.24,61.25,484182.0,45.8003,45.8003,45.7704,45.7779,484182.0
2015-10-15 15:50:00,61.24,61.29,61.24,61.28,441605.0,45.7704,45.8078,45.7704,45.8003,441605.0
2015-10-15 15:55:00,61.28,61.31,61.25,61.31,1466421.0,45.8003,45.8227,45.7779,45.8227,1466421.0
2015-10-16 09:30:00,61.22,61.26,61.18,61.24,490510.0,45.7555,45.7854,45.7256,45.7704,490510.0
2015-10-16 09:35:00,61.23,61.24,61.18,61.21,254350.0,45.763,45.7704,45.7256,45.748,254350.0
2015-10-16 09:40:00,61.22,61.24,61.16,61.16,114625.0,45.7555,45.7704,45.7106,45.7106,114625.0
2015-10-16 09:45:00,61.17,61.19,61.14,61.17,145945.0,45.7181,45.7331,45.6957,45.7181,145945.0
2015-10-16 09:50:00,61.16,61.21,61.15,61.19,110986.0,45.7106,45.748,45.7032,45.7331,110986.0
2015-10-16 09:55:00,61.2,61.22,61.18,61.22,171383.0,45.7405,45.7555,45.7256,45.7555,171383.0
2015-10-16 10:00:00,61.22,61.22,61.16,61.21,171372.0,45.7555,45.7555,45.7106,45.748,171372.0
2015-10-16 10:05:00,61.22,61.22,61.14,61.15,103553.0,45.7555,45.7555,45.6957,45.7032,103553.0
2015-10-16 10:10:00,61.15,61.18,61.15,61.15,81858.0,45.7032,45.7256,45.7032,45.7032,81858.0
2015-10-16 10:15:00,61.15,61.15,61.04,61.05,253138.0,45.7032,45.7032,45.6209,45.6284,253138.0
2015-10-16 10:20:00,61.05,61.08,61.02,61.03,512675.0,45.6284,45.6508,45.606,45.6135,512675.0
2015-10-16 10:25:00,61.03,61.06,61.01,61.05,763776.0,45.6135,45.6359,45.5985,45.6284,763776.0
2015-10-16 10:30:00,61.06,61.07,61.03,61.05,409072.0,45.6359,45.6434,45.6135,45.6284,409072.0
2015-10-16 10:35:00,61.05,61.09,61.05,61.07,557604.0,45.6284,45.6583,45.6284,45.6434,557604.0
2015-10-16 10:40:00,61.07,61.08,61.03,61.04,550839.0,45.6434,45.6508,45.6135,45.6209,550839.0
2015-10-16 10:45:00,61.04,61.11,61.03,61.09,274968.0,45.6209,45.6733,45.6135,45.6583,274968.0
2015-10-16 10:50:00,61.1,61.12,61.06,61.12,60661.0,45.6658,45.6807,45.6359,45.6807,60661.0
2015-10-16 10:55:00,61.12,61.14,61.09,61.12,64037.0,45.6807,45.6957,45.6583,45.6807,64037.0
2015-10-16 11:00:00,61.13,61.18,61.13,61.17,354456.0,45.6882,45.7256,45.6882,45.7181,354456.0
2015-10-16 11:05:00,61.16,61.19,61.12,61.17,158247.0,45.7106,45.7331,45.6807,45.7181,158247.0
2015-10-16 11:10:00,61.17,61.2,61.15,61.16,47433.0,45.7181,45.7405,45.7032,45.7106,47433.0
2015-10-16 11:15:00,61.16,61.19,61.15,61.18,166993.0,45.7106,45.7331,45.7032,45.7256,166993.0
2015-10-16 11:20:00,61.18,61.2,61.17,61.18,181693.0,45.7256,45.7405,45.7181,45.7256,181693.0
2015-10-16 11:25:00,61.18,61.2,61.15,61.16,83012.0,45.7256,45.7405,45.7032,45.7106,83012.0
2015-10-16 11:30:00,61.17,61.18,61.13,61.14,340136.0,45.7181,45.7256,45.6882,45.6957,340136.0
2015-10-16 11:35:00,61.14,61.15,61.1,61.14,165675.0,45.6957,45.7032,45.6658,45.6957,165675.0
2015-10-16 11:40:00,61.14,61.18,61.13,61.16,52582.0,45.6957,45.7256,45.6882,45.7106,52582.0
2015-10-16 11:45:00,61.16,61.21,61.15,61.21,134532.0,45.7106,45.748,45.7032,45.748,134532.0
2015-10-16 11:50:00,61.21,61.25,61.2,61.23,328642.0,45.748,45.7779,45.7405,45.763,328642.0
2015-10-16 11:55:00,61.23,61.24,61.21,61.24,75977.0,45.763,45.7704,45.748,45.7704,75977.0
2015-10-16 12:00:00,61.24,61.26,61.23,61.24,420698.0,45.7704,45.7854,45.763,45.7704,420698.0
2015-10-16 12:05:00,61.25,61.25,61.22,61.23,123458.0,45.7779,45.7779,45.7555,45.763,123458.0
2015-10-16 12:10:00,61.23,61.24,61.18,61.18,102463.0,45.763,45.7704,45.7256,45.7256,102463.0
2015-10-16 12:15:00,61.19,61.19,61.17,61.19,52246.0,45.7331,45.7331,45.7181,45.7331,52246.0
2015-10-16 12:20:00,61.19,61.2,61.16,61.17,558489.0,45.7331,45.7405,45.7106,45.7181,558489.0
2015-10-16 12:25:00,61.17,61.18,61.15,61.16,66613.0,45.7181,45.7256,45.7032,45.7106,66613.0
2015-10-16 12:30:00,61.16,61.19,61.16,61.18,48101.0,45.7106,45.7331,45.7106,45.7256,48101.0
2015-10-16 12:35:00,61.19,61.2,61.17,61.18,417948.0,45.7331,45.7405,45.7181,45.7256,417948.0
2015-10-16 12:40:00,61.19,61.19,61.16,61.16,239174.0,45.7331,45.7331,45.7106,45.7106,239174.0
2015-10-16 12:45:00,61.16,61.2,61.15,61.2,156469.0,45.7106,45.7405,45.7032,45.7405,156469.0
2015-10-16 12:50:00,61.2,61.2,61.17,61.2,214434.0,45.7405,45.7405,45.7181,45.7405,214434.0
2015-10-16 12:55:00,61.2,61.23,61.19,61.22,306669.0,45.7405,45.763,45.7331,45.7555,306669.0
2015-10-16 13:00:00,61.21,61.22,61.2,61.22,202446.0,45.748,45.7555,45.7405,45.7555,202446.0
2015-10-16 13:05:00,61.22,61.22,61.18,61.2,60664.0,45.7555,45.7555,45.7256,45.7405,60664.0
2015-10-16 13:10:00,61.2,61.24,61.19,61.2,262211.0,45.7405,45.7704,45.7331,45.7405,262211.0
2015-10-16 13:15:00,61.2,61.23,61.2,61.22,124182.0,45.7405,45.763,45.7405,45.7555,124182.0
2015-10-16 13:20:00,61.23,61.24,61.22,61.24,78665.0,45.763,45.7704,45.7555,45.7704,78665.0
2015-10-16 13:25:00,61.23,61.24,61.2,61.2,61542.0,45.763,45.7704,45.7405,45.7405,61542.0
2015-10-16 13:30:00,61.21,61.21,61.19,61.2,479562.0,45.748,45.748,45.7331,45.7405,479562.0
2015-10-16 13:35:00,61.2,61.24,61.2,61.22,128715.0,45.7405,45.7704,45.7405,45.7555,128715.0
2015-10-16 13:40:00,61.22,61.24,61.21,61.22,122618.0,45.7555,45.7704,45.748,45.7555,122618.0
2015-10-16 13:45:00,61.23,61.24,61.19,61.2,83220.0,45.763,45.7704,45.7331,45.7405,83220.0
2015-10-16 13:50:00,61.2,61.21,61.16,61.17,130602.0,45.7405,45.748,45.7106,45.7181,130602.0
2015-10-16 13:55:00,61.16,61.17,61.13,61.13,234312.0,45.7106,45.7181,45.6882,45.6882,234312.0
2015-10-16 14:00:00,61.14,61.14,61.09,61.12,337593.0,45.6957,45.6957,45.6583,45.6807,337593.0
2015-10-16 14:05:00,61.11,61.14,61.1,61.12,63110.0,45.6733,45.6957,45.6658,45.6807,63110.0
2015-10-16 14:10:00,61.12,61.15,61.11,61.14,123387.0,45.6807,45.7032,45.6733,45.6957,123387.0
2015-10-16 14:15:00,61.14,61.17,61.13,61.16,161351.0,45.6957,45.7181,45.6882,45.7106,161351.0
2015-10-16 14:20:00,61.17,61.18,61.14,61.17,64031.0,45.7181,45.7256,45.6957,45.7181,64031.0
2015-10-16 14:25:00,61.17,61.2,61.17,61.19,128869.0,45.7181,45.7405,45.7181,45.7331,128869.0
2015-10-16 14:30:00,61.19,61.2,61.15,61.17,126930.0,45.7331,45.7405,45.7032,45.7181,126930.0
2015-10-16 14:35:00,61.17,61.21,61.16,61.21,43924.0,45.7181,45.748,45.7106,45.748,43924.0
2015-10-16 14:40:00,61.21,61.24,61.18,61.23,229947.0,45.748,45.7704,45.7256,45.763,229947.0
2015-10-16 14:45:00,61.23,61.24,61.2,61.21,91555.0,45.763,45.7704,45.7405,45.748,91555.0
2015-10-16 14:50:00,61.21,61.22,61.19,61.2,174207.0,45.748,45.7555,45.7331,45.7405,174207.0
2015-10-16 14:55:00,61.21,61.23,61.19,61.23,94423.0,45.748,45.763,45.7331,45.763,94423.0
2015-10-16 15:00:00,61.23,61.25,61.22,61.23,152568.0,45.763,45.7779,45.7555,45.763,152568.0
2015-10-16 15:05:00,61.23,61.25,61.21,61.22,172702.0,45.763,45.7779,45.748,45.7555,172702.0
2015-10-16 15:10:00,61.22,61.23,61.21,61.22,91521.0,45.7555,45.763,45.748,45.7555,91521.0
2015-10-16 15:15:00,61.22,61.25,61.21,61.25,85155.0,45.7555,45.7779,45.748,45.7779,85155.0
2015-10-16 15:20:00,61.25,61.26,61.23,61.24,166381.0,45.7779,45.7854,45.763,45.7704,166381.0
2015-10-16 15:25:00,61.25,61.25,61.22,61.23,110679.0,45.7779,45.7779,45.7555,45.763,110679.0
2015-10-16 15:30:00,61.23,61.31,61.23,61.28,412142.0,45.763,45.8227,45.763,45.8003,412142.0
2015-10-16 15:35:00,61.28,61.32,61.27,61.3,262917.0,45.8003,45.8302,45.7928,45.8153,262917.0
2015-10-16 15:40:00,61.3,61.31,61.28,61.29,246446.0,45.8153,45.8227,45.8003,45.8078,246446.0
2015-10-16 15:45:00,61.29,61.3,61.27,61.28,276124.0,45.8078,45.8153,45.7928,45.8003,276124.0
2015-10-16 15:50:00,61.28,61.29,61.25,61.29,832223.0,45.8003,45.8078,45.7779,45.8078,832223.0
2015-10-16 15:55:00,61.29,61.31,61.24,61.25,1465081.0,45.8078,45.8227,45.7704,45.7779,1465081.0
2015-10-19 09:30:00,61.0,61.03,60.98,61.01,253817.0,45.5911,45.6135,45.5761,45.5985,253817.0
2015-10-19 09:35:00,61.0,61.0,60.89,60.89,329957.0,45.5911,45.5911,45.5088,45.5088,329957.0
2015-10-19 09:40:00,60.89,60.9,60.84,60.89,167047.0,45.5088,45.5163,45.4715,45.5088,167047.0
2015-10-19 09:45:00,60.89,60.96,60.89,60.95,102292.0,45.5088,45.5612,45.5088,45.5537,102292.0
2015-10-19 09:50:00,60.95,61.0,60.95,60.99,59467.0,45.5537,45.5911,45.5537,45.5836,59467.0
2015-10-19 09:55:00,60.98,61.03,60.97,61.02,56109.0,45.5761,45.6135,45.5686,45.606,56109.0
2015-10-19 10:00:00,61.02,61.03,60.99,61.01,87615.0,45.606,45.6135,45.5836,45.5985,87615.0
2015-10-19 10:05:00,61.0,61.01,60.96,60.96,59597.0,45.5911,45.5985,45.5612,45.5612,59597.0
2015-10-19 10:10:00,60.95,61.03,60.93,61.01,115596.0,45.5537,45.6135,45.5387,45.5985,115596.0
2015-10-19 10:15:00,61.02,61.04,61.0,61.03,142566.0,45.606,45.6209,45.5911,45.6135,142566.0
2015-10-19 10:20:00,61.03,61.06,60.98,60.98,93951.0,45.6135,45.6359,45.5761,45.5761,93951.0
2015-10-19 10:25:00,60.98,60.98,60.94,60.95,81431.0,45.5761,45.5761,45.5462,45.5537,81431.0
2015-10-19 10:30:00,60.95,60.96,60.92,60.93,245869.0,45.5537,45.5612,45.5313,45.5387,245869.0
2015-10-19 10:35:00,60.93,60.95,60.91,60.92,105733.0,45.5387,45.5537,45.5238,45.5313,105733.0
2015-10-19 10:40:00,60.93,60.98,60.93,60.97,78860.0,45.5387,45.5761,45.5387,45.5686,78860.0
2015-10-19 10:45:00,60.96,60.99,60.94,60.95,103594.0,45.5612,45.5836,45.5462,45.5537,103594.0
2015-10-19 10:50:00,60.94,60.95,60.92,60.93,38116.0,45.5462,45.5537,45.5313,45.5387,38116.0
2015-10-19 10:55:00,60.94,60.97,60.92,60.97,136084.0,45.5462,45.5686,45.5313,45.5686,136084.0
2015-10-19 11:00:00,60.97,60.97,60.91,60.93,181852.0,45.5686,45.5686,45.5238,45.5387,181852.0
2015-10-19 11:05:00,60.93,60.97,60.92,60.97,110660.0,45.5387,45.5686,45.5313,45.5686,110660.0
2015-10-19 11:10:00,60.97,60.98,60.94,60.97,261781.0,45.5686,45.5761,45.5462,45.5686,261781.0
2015-10-19 11:15:00,60.98,60.99,60.95,60.97,118974.0,45.5761,45.5836,45.5537,45.5686,118974.0
2015-10-19 11:20:00,60.97,60.99,60.96,60.98,45940.0,45.5686,45.5836,45.5612,45.5761,45940.0
2015-10-19 11:25:00,60.99,61.0,60.95,60.97,120927.0,45.5836,45.5911,45.5537,45.5686,120927.0
2015-10-19 11:30:00,60.97,61.02,60.96,61.01,251858.0,45.5686,45.606,45.5612,45.5985,251858.0
2015-10-19 11:35:00,61.01,61.04,61.0,61.01,75639.0,45.5985,45.6209,45.5911,45.5985,75639.0
2015-10-19 11:40:00,61.01,61.01,60.99,60.99,45410.0,45.5985,45.5985,45.5836,45.5836,45410.0
2015-10-19 11:45:00,60.99,61.01,60.98,61.01,41701.0,45.5836,45.5985,45.5761,45.5985,41701.0
2015-10-19 11:50:00,61.01,61.02,60.99,61.0,82119.0,45.5985,45.606,45.5836,45.5911,82119.0
2015-10-19 11:55:00,60.99,61.0,60.98,61.0,32810.0,45.5836,45.5911,45.5761,45.5911,32810.0
2015-10-19 12:00:00,61.0,61.02,60.97,60.98,43879.0,45.5911,45.606,45.5686,45.5761,43879.0
2015-10-19 12:05:00,60.98,60.98,60.96,60.97,41921.0,45.5761,45.5761,45.5612,45.5686,41921.0
2015-10-19 12:10:00,60.97,60.98,60.95,60.96,64907.0,45.5686,45.5761,45.5537,45.5612,64907.0
2015-10-19 12:15:00,60.96,60.98,60.94,60.95,67020.0,45.5612,45.5761,45.5462,45.5537,67020.0
2015-10-19 12:20:00,60.94,60.95,60.91,60.92,48246.0,45.5462,45.5537,45.5238,45.5313,48246.0
2015-10-19 12:25:00,60.92,60.93,60.9,60.93,58121.0,45.5313,45.5387,45.5163,45.5387,58121.0
2015-10-19 12:30:00,60.92,60.93,60.9,60.91,31190.0,45.5313,45.5387,45.5163,45.5238,31190.0
2015-10-19 12:35:00,60.92,60.96,60.91,60.96,26097.0,45.5313,45.5612,45.5238,45.5612,26097.0
2015-10-19 12:40:00,60.96,60.98,60.95,60.97,31435.0,45.5612,45.5761,45.5537,45.5686,31435.0
2015-10-19 12:45:00,60.97,60.97,60.93,60.93,18670.0,45.5686,45.5686,45.5387,45.5387,18670.0
2015-10-19 12:50:00,60.93,60.94,60.91,60.92,31299.0,45.5387,45.5462,45.5238,45.5313,31299.0
2015-10-19 12:55:00,60.92,60.94,60.91,60.92,86405.0,45.5313,45.5462,45.5238,45.5313,86405.0
2015-10-19 13:00:00,60.93,60.95,60.92,60.93,69258.0,45.5387,45.5537,45.5313,45.5387,69258.0
2015-10-19 13:05:00,60.93,60.93,60.9,60.9,30269.0,45.5387,45.5387,45.5163,45.5163,30269.0
2015-10-19 13:10:00,60.91,60.92,60.88,60.89,63298.0,45.5238,45.5313,45.5014,45.5088,63298.0
2015-10-19 13:15:00,60.9,60.9,60.87,60.87,54151.0,45.5163,45.5163,45.4939,45.4939,54151.0
2015-10-19 13:20:00,60.87,60.89,60.84,60.88,94585.0,45.4939,45.5088,45.4715,45.5014,94585.0
2015-10-19 13:25:00,60.87,60.88,60.84,60.84,64974.0,45.4939,45.5014,45.4715,45.4715,64974.0
2015-10-19 13:30:00,60.84,60.85,60.82,60.82,81300.0,45.4715,45.4789,45.4565,45.4565,81300.0
2015-10-19 13:35:00,60.82,60.86,60.81,60.86,48924.0,45.4565,45.4864,45.449,45.4864,48924.0
2015-10-19 13:40:00,60.85,60.86,60.84,60.85,35142.0,45.4789,45.4864,45.4715,45.4789,35142.0
2015-10-19 13:45:00,60.84,60.87,60.83,60.85,56456.0,45.4715,45.4939,45.464,45.4789,56456.0
2015-10-19 13:50:00,60.85,60.88,60.85,60.87,33378.0,45.4789,45.5014,45.4789,45.4939,33378.0
2015-10-19 13:55:00,60.88,60.89,60.86,60.89,84080.0,45.5014,45.5088,45.4864,45.5088,84080.0
2015-10-19 14:00:00,60.89,60.9,60.85,60.88,109353.0,45.5088,45.5163,45.4789,45.5014,109353.0
2015-10-19 14:05:00,60.88,60.9,60.87,60.89,92492.0,45.5014,45.5163,45.4939,45.5088,92492.0
2015-10-19 14:10:00,60.89,60.9,60.87,60.9,35126.0,45.5088,45.5163,45.4939,45.5163,35126.0
2015-10-19 14:15:00,60.91,60.91,60.87,60.89,48072.0,45.5238,45.5238,45.4939,45.5088,48072.0
2015-10-19 14:20:00,60.89,60.91,60.86,60.89,223204.0,45.5088,45.5238,45.4864,45.5088,223204.0
2015-10-19 14:25:00,60.89,60.89,60.87,60.88,116556.0,45.5088,45.5088,45.4939,45.5014,116556.0
2015-10-19 14:30:00,60.87,60.89,60.87,60.89,244056.0,45.4939,45.5088,45.4939,45.5088,244056.0
2015-10-19 14:35:00,60.89,60.94,60.88,60.91,218763.0,45.5088,45.5462,45.5014,45.5238,218763.0
2015-10-19 14:40:00,60.91,60.93,60.9,60.92,52148.0,45.5238,45.5387,45.5163,45.5313,52148.0
2015-10-19 14:45:00,60.92,60.93,60.89,60.9,50596.0,45.5313,45.5387,45.5088,45.5163,50596.0
2015-10-19 14:50:00,60.89,60.94,60.89,60.93,107171.0,45.5088,45.5462,45.5088,45.5387,107171.0
2015-10-19 14:55:00,60.93,60.95,60.92,60.94,65007.0,45.5387,45.5537,45.5313,45.5462,65007.0
2015-10-19 15:00:00,60.94,60.98,60.93,60.96,121844.0,45.5462,45.5761,45.5387,45.5612,121844.0
2015-10-19 15:05:00,60.95,60.97,60.95,60.96,57606.0,45.5537,45.5686,45.5537,45.5612,57606.0
2015-10-19 15:10:00,60.95,60.97,60.94,60.97,66497.0,45.5537,45.5686,45.5462,45.5686,66497.0
2015-10-19 15:15:00,60.97,60.98,60.95,60.96,334537.0,45.5686,45.5761,45.5537,45.5612,334537.0
2015-10-19 15:20:00,60.96,60.99,60.96,60.98,80940.0,45.5612,45.5836,45.5612,45.5761,80940.0
2015-10-19 15:25:00,60.98,61.01,60.97,60.97,90048.0,45.5761,45.5985,45.5686,45.5686,90048.0
2015-10-19 15:30:00,60.98,60.99,60.96,60.98,191133.0,45.5761,45.5836,45.5612,45.5761,191133.0
2015-10-19 15:35:00,60.97,61.0,60.97,60.97,159072.0,45.5686,45.5911,45.5686,45.5686,159072.0
2015-10-19 15:40:00,60.97,60.98,60.95,60.98,91070.0,45.5686,45.5761,45.5537,45.5761,91070.0
2015-10-19 15:45:00,60.98,61.0,60.96,60.98,286992.0,45.5761,45.5911,45.5612,45.5761,286992.0
2015-10-19 15:50:00,60.98,60.99,60.96,60.98,375767.0,45.5761,45.5836,45.5612,45.5761,375767.0
2015-10-19 15:55:00,60.98,61.06,60.97,61.04,1806302.0,45.5761,45.6359,45.5686,45.6209,1806302.0
2015-10-20 09:30:00,60.78,60.83,60.78,60.82,292099.0,45.4266,45.464,45.4266,45.4565,292099.0
2015-10-20 09:35:00,60.82,60.82,60.74,60.76,125883.0,45.4565,45.4565,45.3967,45.4117,125883.0
2015-10-20 09:40:00,60.76,60.77,60.73,60.75,263781.0,45.4117,45.4192,45.3893,45.4042,263781.0
2015-10-20 09:45:00,60.75,60.81,60.75,60.8,202886.0,45.4042,45.449,45.4042,45.4416,202886.0
2015-10-20 09:50:00,60.81,60.84,60.81,60.83,82939.0,45.449,45.4715,45.449,45.464,82939.0
2015-10-20 09:55:00,60.83,60.86,60.83,60.86,142505.0,45.464,45.4864,45.464,45.4864,142505.0
2015-10-20 10:00:00,60.86,60.87,60.83,60.87,186186.0,45.4864,45.4939,45.464,45.4939,186186.0
2015-10-20 10:05:00,60.87,60.94,60.87,60.92,296856.0,45.4939,45.5462,45.4939,45.5313,296856.0
2015-10-20 10:10:00,60.92,60.94,60.86,60.87,132375.0,45.5313,45.5462,45.4864,45.4939,132375.0
2015-10-20 10:15:00,60.87,60.88,60.84,60.87,110846.0,45.4939,45.5014,45.4715,45.4939,110846.0
2015-10-20 10:20:00,60.88,60.92,60.86,60.87,65491.0,45.5014,45.5313,45.4864,45.4939,65491.0
2015-10-20 10:25:00,60.87,60.9,60.87,60.87,467362.0,45.4939,45.5163,45.4939,45.4939,467362.0
2015-10-20 10:30:00,60.87,60.89,60.84,60.86,78947.0,45.4939,45.5088,45.4715,45.4864,78947.0
2015-10-20 10:35:00,60.85,60.89,60.84,60.88,31394.0,45.4789,45.5088,45.4715,45.5014,31394.0
2015-10-20 10:40:00,60.89,60.96,60.88,60.94,131036.0,45.5088,45.5612,45.5014,45.5462,131036.0
2015-10-20 10:45:00,60.94,60.96,60.92,60.93,70656.0,45.5462,45.5612,45.5313,45.5387,70656.0
2015-10-20 10:50:00,60.93,60.95,60.92,60.93,67138.0,45.5387,45.5537,45.5313,45.5387,67138.0
2015-10-20 10:55:00,60.92,60.95,60.91,60.94,68771.0,45.5313,45.5537,45.5238,45.5462,68771.0
2015-10-20 11:00:00,60.94,60.95,60.86,60.87,140357.0,45.5462,45.5537,45.4864,45.4939,140357.0
2015-10-20 11:05:00,60.87,60.88,60.83,60.84,92364.0,45.4939,45.5014,45.464,45.4715,92364.0
2015-10-20 11:10:00,60.84,60.84,60.78,60.8,86339.0,45.4715,45.4715,45.4266,45.4416,86339.0
2015-10-20 11:15:00,60.8,60.85,60.8,60.85,92185.0,45.4416,45.4789,45.4416,45.4789,92185.0
2015-10-20 11:20:00,60.84,60.87,60.83,60.86,74432.0,45.4715,45.4939,45.464,45.4864,74432.0
2015-10-20 11:25:00,60.86,60.9,60.85,60.9,113377.0,45.4864,45.5163,45.4789,45.5163,113377.0
2015-10-20 11:30:00,60.9,60.9,60.81,60.83,93823.0,45.5163,45.5163,45.449,45.464,93823.0
2015-10-20 11:35:00,60.82,60.89,60.81,60.88,142027.0,45.4565,45.5088,45.449,45.5014,142027.0
2015-10-20 11:40:00,60.89,60.91,60.86,60.89,102184.0,45.5088,45.5238,45.4864,45.5088,102184.0
2015-10-20 11:45:00,60.88,60.91,60.86,60.86,123231.0,45.5014,45.5238,45.4864,45.4864,123231.0
2015-10-20 11:50:00,60.86,60.89,60.83,60.84,53885.0,45.4864,45.5088,45.464,45.4715,53885.0
2015-10-20 11:55:00,60.83,60.86,60.8,60.85,202621.0,45.464,45.4864,45.4416,45.4789,202621.0
2015-10-20 12:00:00,60.84,60.85,60.79,60.82,104316.0,45.4715,45.4789,45.4341,45.4565,104316.0
2015-10-20 12:05:00,60.82,60.84,60.81,60.84,273398.0,45.4565,45.4715,45.449,45.4715,273398.0
2015-10-20 12:10:00,60.83,60.84,60.82,60.82,124289.0,45.464,45.4715,45.4565,45.4565,124289.0
2015-10-20 12:15:00,60.81,60.83,60.78,60.79,26662.0,45.449,45.464,45.4266,45.4341,26662.0
2015-10-20 12:20:00,60.78,60.8,60.77,60.78,25931.0,45.4266,45.4416,45.4192,45.4266,25931.0
2015-10-20 12:25:00,60.77,60.83,60.77,60.83,254040.0,45.4192,45.464,45.4192,45.464,254040.0
2015-10-20 12:30:00,60.83,60.83,60.8,60.8,56650.0,45.464,45.464,45.4416,45.4416,56650.0
2015-10-20 12:35:00,60.8,60.81,60.76,60.78,101763.0,45.4416,45.449,45.4117,45.4266,101763.0
2015-10-20 12:40:00,60.78,60.83,60.77,60.83,430162.0,45.4266,45.464,45.4192,45.464,430162.0
2015-10-20 12:45:00,60.83,60.84,60.81,60.82,54568.0,45.464,45.4715,45.449,45.4565,54568.0
2015-10-20 12:50:00,60.82,60.85,60.81,60.84,65861.0,45.4565,45.4789,45.449,45.4715,65861.0
2015-10-20 12:55:00,60.84,60.86,60.82,60.85,28520.0,45.4715,45.4864,45.4565,45.4789,28520.0
2015-10-20 13:00:00,60.85,60.85,60.82,60.82,29813.0,45.4789,45.4789,45.4565,45.4565,29813.0
2015-10-20 13:05:00,60.83,60.84,60.81,60.81,32388.0,45.464,45.4715,45.449,45.449,32388.0
2015-10-20 13:10:00,60.82,60.84,60.81,60.82,25593.0,45.4565,45.4715,45.449,45.4565,25593.0
2015-10-20 13:15:00,60.84,60.88,60.83,60.84,46605.0,45.4715,45.5014,45.464,45.4715,46605.0
2015-10-20 13:20:00,60.84,60.88,60.84,60.85,201294.0,45.4715,45.5014,45.4715,45.4789,201294.0
2015-10-20 13:25:00,60.85,60.86,60.8,60.83,44921.0,45.4789,45.4864,45.4416,45.464,44921.0
2015-10-20 13:30:00,60.82,60.83,60.77,60.8,98628.0,45.4565,45.464,45.4192,45.4416,98628.0
2015-10-20 13:35:00,60.8,60.81,60.77,60.79,64966.0,45.4416,45.449,45.4192,45.4341,64966.0
2015-10-20 13:40:00,60.79,60.8,60.77,60.77,126081.0,45.4341,45.4416,45.4192,45.4192,126081.0
2015-10-20 13:45:00,60.78,60.78,60.74,60.77,174392.0,45.4266,45.4266,45.3967,45.4192,174392.0
2015-10-20 13:50:00,60.76,60.77,60.72,60.77,627360.0,45.4117,45.4192,45.3818,45.4192,627360.0
2015-10-20 13:55:00,60.76,60.78,60.75,60.77,55731.0,45.4117,45.4266,45.4042,45.4192,55731.0
2015-10-20 14:00:00,60.76,60.77,60.73,60.76,116550.0,45.4117,45.4192,45.3893,45.4117,116550.0
2015-10-20 14:05:00,60.76,60.76,60.73,60.74,65766.0,45.4117,45.4117,45.3893,45.3967,65766.0
2015-10-20 14:10:00,60.74,60.78,60.73,60.78,167165.0,45.3967,45.4266,45.3893,45.4266,167165.0
2015-10-20 14:15:00,60.78,60.78,60.75,60.78,88198.0,45.4266,45.4266,45.4042,45.4266,88198.0
2015-10-20 14:20:00,60.77,60.78,60.74,60.76,49858.0,45.4192,45.4266,45.3967,45.4117,49858.0
2015-10-20 14:25:00,60.76,60.81,60.75,60.79,98055.0,45.4117,45.449,45.4042,45.4341,98055.0
2015-10-20 14:30:00,60.8,60.82,60.8,60.8,64197.0,45.4416,45.4565,45.4416,45.4416,64197.0
2015-10-20 14:35:00,60.81,60.81,60.78,60.8,107366.0,45.449,45.449,45.4266,45.4416,107366.0
2015-10-20 14:40:00,60.8,60.83,60.79,60.8,71365.0,45.4416,45.464,45.4341,45.4416,71365.0
2015-10-20 14:45:00,60.8,60.83,60.79,60.82,52954.0,45.4416,45.464,45.4341,45.4565,52954.0
2015-10-20 14:50:00,60.82,60.86,60.81,60.85,70910.0,45.4565,45.4864,45.449,45.4789,70910.0
2015-10-20 14:55:00,60.85,60.87,60.84,60.86,42703.0,45.4789,45.4939,45.4715,45.4864,42703.0
2015-10-20 15:00:00,60.86,60.88,60.85,60.86,116493.0,45.4864,45.5014,45.4789,45.4864,116493.0
2015-10-20 15:05:00,60.86,60.86,60.84,60.85,97732.0,45.4864,45.4864,45.4715,45.4789,97732.0
2015-10-20 15:10:00,60.86,60.89,60.85,60.86,133500.0,45.4864,45.5088,45.4789,45.4864,133500.0
2015-10-20 15:15:00,60.86,60.87,60.8,60.81,140238.0,45.4864,45.4939,45.4416,45.449,140238.0
2015-10-20 15:20:00,60.82,60.87,60.82,60.87,170166.0,45.4565,45.4939,45.4565,45.4939,170166.0
2015-10-20 15:25:00,60.87,60.9,60.86,60.88,102474.0,45.4939,45.5163,45.4864,45.5014,102474.0
2015-10-20 15:30:00,60.88,60.89,60.85,60.87,515795.0,45.5014,45.5088,45.4789,45.4939,515795.0
2015-10-20 15:35:00,60.87,60.89,60.85,60.89,519517.0,45.4939,45.5088,45.4789,45.5088,519517.0
2015-10-20 15:40:00,60.89,60.89,60.86,60.87,162301.0,45.5088,45.5088,45.4864,45.4939,162301.0
2015-10-20 15:45:00,60.87,60.87,60.8,60.84,207009.0,45.4939,45.4939,45.4416,45.4715,207009.0
2015-10-20 15:50:00,60.83,60.85,60.8,60.85,361057.0,45.464,45.4789,45.4416,45.4789,361057.0
2015-10-20 15:55:00,60.84,60.85,60.82,60.82,1128195.0,45.4715,45.4789,45.4565,45.4565,1128195.0
2015-10-21 09:30:00,61.17,61.2,61.14,61.15,251695.0,45.7181,45.7405,45.6957,45.7032,251695.0
2015-10-21 09:35:00,61.14,61.15,61.09,61.11,231750.0,45.6957,45.7032,45.6583,45.6733,231750.0
2015-10-21 09:40:00,61.1,61.19,61.09,61.19,153149.0,45.6658,45.7331,45.6583,45.7331,153149.0
2015-10-21 09:45:00,61.19,61.2,61.16,61.16,159737.0,45.7331,45.7405,45.7106,45.7106,159737.0
2015-10-21 09:50:00,61.17,61.19,61.13,61.14,112123.0,45.7181,45.7331,45.6882,45.6957,112123.0
2015-10-21 09:55:00,61.15,61.17,61.13,61.15,99112.0,45.7032,45.7181,45.6882,45.7032,99112.0
2015-10-21 10:00:00,61.15,61.15,61.06,61.09,73970.0,45.7032,45.7032,45.6359,45.6583,73970.0
2015-10-21 10:05:00,61.09,61.09,61.03,61.08,115001.0,45.6583,45.6583,45.6135,45.6508,115001.0
2015-10-21 10:10:00,61.08,61.08,61.02,61.02,47503.0,45.6508,45.6508,45.606,45.606,47503.0
2015-10-21 10:15:00,61.02,61.03,60.98,61.02,111851.0,45.606,45.6135,45.5761,45.606,111851.0
2015-10-21 10:20:00,61.01,61.01,60.96,60.97,82920.0,45.5985,45.5985,45.5612,45.5686,82920.0
2015-10-21 10:25:00,60.96,60.99,60.93,60.98,185225.0,45.5612,45.5836,45.5387,45.5761,185225.0
2015-10-21 10:30:00,60.97,60.97,60.9,60.92,180272.0,45.5686,45.5686,45.5163,45.5313,180272.0
2015-10-21 10:35:00,60.92,60.97,60.89,60.95,110177.0,45.5313,45.5686,45.5088,45.5537,110177.0
2015-10-21 10:40:00,60.95,61.01,60.94,61.01,72746.0,45.5537,45.5985,45.5462,45.5985,72746.0
2015-10-21 10:45:00,61.01,61.03,60.97,60.97,56490.0,45.5985,45.6135,45.5686,45.5686,56490.0
2015-10-21 10:50:00,60.96,60.98,60.94,60.97,59787.0,45.5612,45.5761,45.5462,45.5686,59787.0
2015-10-21 10:55:00,60.98,61.08,60.97,61.08,74976.0,45.5761,45.6508,45.5686,45.6508,74976.0
2015-10-21 11:00:00,61.08,61.1,61.06,61.07,149490.0,45.6508,45.6658,45.6359,45.6434,149490.0
2015-10-21 11:05:00,61.07,61.07,61.0,61.01,93978.0,45.6434,45.6434,45.5911,45.5985,93978.0
2015-10-21 11:10:00,61.01,61.01,60.98,60.99,57126.0,45.5985,45.5985,45.5761,45.5836,57126.0
2015-10-21 11:15:00,61.0,61.07,61.0,61.06,107901.0,45.5911,45.6434,45.5911,45.6359,107901.0
2015-10-21 11:20:00,61.07,61.11,61.03,61.09,395719.0,45.6434,45.6733,45.6135,45.6583,395719.0
2015-10-21 11:25:00,61.09,61.1,61.06,61.07,69950.0,45.6583,45.6658,45.6359,45.6434,69950.0
2015-10-21 11:30:00,61.07,61.13,61.06,61.12,148484.0,45.6434,45.6882,45.6359,45.6807,148484.0
2015-10-21 11:35:00,61.13,61.14,61.09,61.12,32952.0,45.6882,45.6957,45.6583,45.6807,32952.0
2015-10-21 11:40:00,61.13,61.13,61.09,61.11,34553.0,45.6882,45.6882,45.6583,45.6733,34553.0
2015-10-21 11:45:00,61.12,61.12,61.09,61.11,75537.0,45.6807,45.6807,45.6583,45.6733,75537.0
2015-10-21 11:50:00,61.11,61.12,61.08,61.08,85858.0,45.6733,45.6807,45.6508,45.6508,85858.0
2015-10-21 11:55:00,61.08,61.1,61.07,61.09,123020.0,45.6508,45.6658,45.6434,45.6583,123020.0
2015-10-21 12:00:00,61.09,61.1,61.06,61.07,145149.0,45.6583,45.6658,45.6359,45.6434,145149.0
2015-10-21 12:05:00,61.07,61.1,61.06,61.1,42133.0,45.6434,45.6658,45.6359,45.6658,42133.0
2015-10-21 12:10:00,61.09,61.12,61.08,61.12,74438.0,45.6583,45.6807,45.6508,45.6807,74438.0
2015-10-21 12:15:00,61.12,61.12,61.08,61.09,58464.0,45.6807,45.6807,45.6508,45.6583,58464.0
2015-10-21 12:20:00,61.09,61.12,61.08,61.12,31157.0,45.6583,45.6807,45.6508,45.6807,31157.0
2015-10-21 12:25:00,61.12,61.12,61.09,61.11,43688.0,45.6807,45.6807,45.6583,45.6733,43688.0
2015-10-21 12:30:00,61.11,61.12,61.08,61.1,56586.0,45.6733,45.6807,45.6508,45.6658,56586.0
2015-10-21 12:35:00,61.11,61.13,61.1,61.13,31252.0,45.6733,45.6882,45.6658,45.6882,31252.0
2015-10-21 12:40:00,61.13,61.13,61.1,61.11,67980.0,45.6882,45.6882,45.6658,45.6733,67980.0
2015-10-21 12:45:00,61.11,61.12,61.08,61.11,29072.0,45.6733,45.6807,45.6508,45.6733,29072.0
2015-10-21 12:50:00,61.11,61.12,61.07,61.08,149482.0,45.6733,45.6807,45.6434,45.6508,149482.0
2015-10-21 12:55:00,61.09,61.1,61.04,61.05,61614.0,45.6583,45.6658,45.6209,45.6284,61614.0
2015-10-21 13:00:00,61.04,61.04,61.0,61.01,43841.0,45.6209,45.6209,45.5911,45.5985,43841.0
2015-10-21 13:05:00,61.01,61.01,60.98,60.98,23956.0,45.5985,45.5985,45.5761,45.5761,23956.0
2015-10-21 13:10:00,60.98,60.99,60.97,60.99,27985.0,45.5761,45.5836,45.5686,45.5836,27985.0
2015-10-21 13:15:00,60.98,60.99,60.89,60.9,107633.0,45.5761,45.5836,45.5088,45.5163,107633.0
2015-10-21 13:20:00,60.89,60.92,60.88,60.9,69573.0,45.5088,45.5313,45.5014,45.5163,69573.0
2015-10-21 13:25:00,60.9,60.91,60.83,60.84,78006.0,45.5163,45.5238,45.464,45.4715,78006.0
2015-10-21 13:30:00,60.83,60.89,60.81,60.86,54354.0,45.464,45.5088,45.449,45.4864,54354.0
2015-10-21 13:35:00,60.87,60.87,60.81,60.82,54197.0,45.4939,45.4939,45.449,45.4565,54197.0
2015-10-21 13:40:00,60.82,60.89,60.81,60.88,84426.0,45.4565,45.5088,45.449,45.5014,84426.0
2015-10-21 13:45:00,60.88,60.88,60.83,60.85,53733.0,45.5014,45.5014,45.464,45.4789,53733.0
2015-10-21 13:50:00,60.84,60.9,60.82,60.89,95041.0,45.4715,45.5163,45.4565,45.5088,95041.0
2015-10-21 13:55:00,60.89,60.91,60.82,60.82,81190.0,45.5088,45.5238,45.4565,45.4565,81190.0
2015-10-21 14:00:00,60.82,60.84,60.78,60.8,128984.0,45.4565,45.4715,45.4266,45.4416,128984.0
2015-10-21 14:05:00,60.8,60.87,60.78,60.83,100798.0,45.4416,45.4939,45.4266,45.464,100798.0
2015-10-21 14:10:00,60.83,60.89,60.82,60.88,76522.0,45.464,45.5088,45.4565,45.5014,76522.0
2015-10-21 14:15:00,60.88,60.89,60.85,60.89,54417.0,45.5014,45.5088,45.4789,45.5088,54417.0
2015-10-21 14:20:00,60.9,60.9,60.85,60.87,56567.0,45.5163,45.5163,45.4789,45.4939,56567.0
2015-10-21 14:25:00,60.88,60.92,60.85,60.91,58537.0,45.5014,45.5313,45.4789,45.5238,58537.0
2015-10-21 14:30:00,60.91,60.93,60.88,60.9,123200.0,45.5238,45.5387,45.5014,45.5163,123200.0
2015-10-21 14:35:00,60.9,61.0,60.9,60.99,347890.0,45.5163,45.5911,45.5163,45.5836,347890.0
2015-10-21 14:40:00,60.99,61.02,60.99,61.01,102182.0,45.5836,45.606,45.5836,45.5985,102182.0
2015-10-21 14:45:00,61.0,61.01,60.97,61.0,51139.0,45.5911,45.5985,45.5686,45.5911,51139.0
2015-10-21 14:50:00,61.0,61.01,60.98,61.0,100527.0,45.5911,45.5985,45.5761,45.5911,100527.0
2015-10-21 14:55:00,60.99,61.01,60.97,60.98,1086564.0,45.5836,45.5985,45.5686,45.5761,1086564.0
2015-10-21 15:00:00,60.99,61.01,60.98,61.01,145494.0,45.5836,45.5985,45.5761,45.5985,145494.0
2015-10-21 15:05:00,61.0,61.05,61.0,61.05,99028.0,45.5911,45.6284,45.5911,45.6284,99028.0
2015-10-21 15:10:00,61.05,61.05,60.95,60.97,194195.0,45.6284,45.6284,45.5537,45.5686,194195.0
2015-10-21 15:15:00,60.96,60.97,60.88,60.89,264621.0,45.5612,45.5686,45.5014,45.5088,264621.0
2015-10-21 15:20:00,60.89,60.93,60.87,60.9,201344.0,45.5088,45.5387,45.4939,45.5163,201344.0
2015-10-21 15:25:00,60.9,60.93,60.88,60.92,308663.0,45.5163,45.5387,45.5014,45.5313,308663.0
2015-10-21 15:30:00,60.92,60.92,60.87,60.91,228999.0,45.5313,45.5313,45.4939,45.5238,228999.0
2015-10-21 15:35:00,60.91,60.92,60.86,60.89,1203416.0,45.5238,45.5313,45.4864,45.5088,1203416.0
2015-10-21 15:40:00,60.9,60.9,60.8,60.82,199827.0,45.5163,45.5163,45.4416,45.4565,199827.0
2015-10-21 15:45:00,60.82,60.84,60.8,60.81,219724.0,45.4565,45.4715,45.4416,45.449,219724.0
2015-10-21 15:50:00,60.81,60.82,60.76,60.77,493849.0,45.449,45.4565,45.4117,45.4192,493849.0
2015-10-21 15:55:00,60.77,60.78,60.73,60.77,957455.0,45.4192,45.4266,45.3893,45.4192,957455.0
2015-10-22 09:30:00,61.11,61.19,61.11,61.18,290049.0,45.6733,45.7331,45.6733,45.7256,290049.0
2015-10-22 09:35:00,61.18,61.19,61.09,61.16,321854.0,45.7256,45.7331,45.6583,45.7106,321854.0
2015-10-22 09:40:00,61.17,61.26,61.16,61.24,448655.0,45.7181,45.7854,45.7106,45.7704,448655.0
2015-10-22 09:45:00,61.25,61.34,61.25,61.34,242216.0,45.7779,45.8452,45.7779,45.8452,242216.0
2015-10-22 09:50:00,61.34,61.39,61.29,61.3,155736.0,45.8452,45.8825,45.8078,45.8153,155736.0
2015-10-22 09:55:00,61.3,61.34,61.29,61.31,122212.0,45.8153,45.8452,45.8078,45.8227,122212.0
2015-10-22 10:00:00,61.31,61.37,61.3,61.34,251141.0,45.8227,45.8676,45.8153,45.8452,251141.0
2015-10-22 10:05:00,61.34,61.4,61.34,61.39,170102.0,45.8452,45.89,45.8452,45.8825,170102.0
2015-10-22 10:10:00,61.39,61.44,61.37,61.44,76453.0,45.8825,45.9199,45.8676,45.9199,76453.0
2015-10-22 10:15:00,61.44,61.53,61.43,61.53,199068.0,45.9199,45.9872,45.9124,45.9872,199068.0
2015-10-22 10:20:00,61.53,61.54,61.51,61.54,114694.0,45.9872,45.9946,45.9722,45.9946,114694.0
2015-10-22 10:25:00,61.54,61.54,61.49,61.5,457495.0,45.9946,45.9946,45.9573,45.9647,457495.0
2015-10-22 10:30:00,61.5,61.51,61.46,61.48,130137.0,45.9647,45.9722,45.9349,45.9498,130137.0
2015-10-22 10:35:00,61.48,61.52,61.45,61.47,287616.0,45.9498,45.9797,45.9274,45.9423,287616.0
2015-10-22 10:40:00,61.47,61.48,61.43,61.46,128565.0,45.9423,45.9498,45.9124,45.9349,128565.0
2015-10-22 10:45:00,61.46,61.52,61.45,61.52,295543.0,45.9349,45.9797,45.9274,45.9797,295543.0
2015-10-22 10:50:00,61.53,61.53,61.43,61.44,207172.0,45.9872,45.9872,45.9124,45.9199,207172.0
2015-10-22 10:55:00,61.44,61.5,61.42,61.48,653388.0,45.9199,45.9647,45.905,45.9498,653388.0
2015-10-22 11:00:00,61.49,61.49,61.44,61.47,701390.0,45.9573,45.9573,45.9199,45.9423,701390.0
2015-10-22 11:05:00,61.48,61.49,61.45,61.46,129027.0,45.9498,45.9573,45.9274,45.9349,129027.0
2015-10-22 11:10:00,61.46,61.51,61.45,61.5,165499.0,45.9349,45.9722,45.9274,45.9647,165499.0
2015-10-22 11:15:00,61.51,61.54,61.51,61.54,56172.0,45.9722,45.9946,45.9722,45.9946,56172.0
2015-10-22 11:20:00,61.53,61.54,61.49,61.51,309996.0,45.9872,45.9946,45.9573,45.9722,309996.0
2015-10-22 11:25:00,61.51,61.52,61.48,61.5,247803.0,45.9722,45.9797,45.9498,45.9647,247803.0
2015-10-22 11:30:00,61.51,61.53,61.46,61.47,325450.0,45.9722,45.9872,45.9349,45.9423,325450.0
2015-10-22 11:35:00,61.46,61.48,61.44,61.48,159028.0,45.9349,45.9498,45.9199,45.9498,159028.0
2015-10-22 11:40:00,61.47,61.51,61.47,61.51,51486.0,45.9423,45.9722,45.9423,45.9722,51486.0
2015-10-22 11:45:00,61.51,61.56,61.51,61.55,81410.0,45.9722,46.0096,45.9722,46.0021,81410.0
2015-10-22 11:50:00,61.55,61.59,61.54,61.55,108421.0,46.0021,46.032,45.9946,46.0021,108421.0
2015-10-22 11:55:00,61.55,61.56,61.53,61.55,86086.0,46.0021,46.0096,45.9872,46.0021,86086.0
2015-10-22 12:00:00,61.55,61.56,61.51,61.54,60547.0,46.0021,46.0096,45.9722,45.9946,60547.0
2015-10-22 12:05:00,61.54,61.58,61.53,61.56,50678.0,45.9946,46.0245,45.9872,46.0096,50678.0
2015-10-22 12:10:00,61.56,61.6,61.56,61.58,94531.0,46.0096,46.0395,46.0096,46.0245,94531.0
2015-10-22 12:15:00,61.58,61.6,61.56,61.6,43805.0,46.0245,46.0395,46.0096,46.0395,43805.0
2015-10-22 12:20:00,61.6,61.63,61.58,61.61,84921.0,46.0395,46.0619,46.0245,46.047,84921.0
2015-10-22 12:25:00,61.6,61.64,61.6,61.63,107815.0,46.0395,46.0694,46.0395,46.0619,107815.0
2015-10-22 12:30:00,61.64,61.68,61.64,61.66,75146.0,46.0694,46.0993,46.0694,46.0843,75146.0
2015-10-22 12:35:00,61.66,61.68,61.65,61.68,165492.0,46.0843,46.0993,46.0769,46.0993,165492.0
2015-10-22 12:40:00,61.68,61.7,61.66,61.68,91439.0,46.0993,46.1142,46.0843,46.0993,91439.0
2015-10-22 12:45:00,61.67,61.69,61.67,61.69,41399.0,46.0918,46.1068,46.0918,46.1068,41399.0
2015-10-22 12:50:00,61.68,61.68,61.66,61.67,55488.0,46.0993,46.0993,46.0843,46.0918,55488.0
2015-10-22 12:55:00,61.68,61.69,61.65,61.68,65109.0,46.0993,46.1068,46.0769,46.0993,65109.0
2015-10-22 13:00:00,61.68,61.7,61.65,61.68,62310.0,46.0993,46.1142,46.0769,46.0993,62310.0
2015-10-22 13:05:00,61.68,61.7,61.67,61.7,32661.0,46.0993,46.1142,46.0918,46.1142,32661.0
2015-10-22 13:10:00,61.69,61.69,61.65,61.68,84948.0,46.1068,46.1068,46.0769,46.0993,84948.0
2015-10-22 13:15:00,61.68,61.69,61.64,61.64,61511.0,46.0993,46.1068,46.0694,46.0694,61511.0
2015-10-22 13:20:00,61.65,61.68,61.63,61.67,119731.0,46.0769,46.0993,46.0619,46.0918,119731.0
2015-10-22 13:25:00,61.67,61.67,61.63,61.65,150790.0,46.0918,46.0918,46.0619,46.0769,150790.0
2015-10-22 13:30:00,61.64,61.65,61.63,61.64,71319.0,46.0694,46.0769,46.0619,46.0694,71319.0
2015-10-22 13:35:00,61.64,61.64,61.62,61.64,45882.0,46.0694,46.0694,46.0544,46.0694,45882.0
2015-10-22 13:40:00,61.64,61.64,61.57,61.58,197250.0,46.0694,46.0694,46.0171,46.0245,197250.0
2015-10-22 13:45:00,61.58,61.6,61.57,61.58,261791.0,46.0245,46.0395,46.0171,46.0245,261791.0
2015-10-22 13:50:00,61.58,61.59,61.55,61.55,99069.0,46.0245,46.032,46.0021,46.0021,99069.0
2015-10-22 13:55:00,61.56,61.58,61.54,61.54,127257.0,46.0096,46.0245,45.9946,45.9946,127257.0
2015-10-22 14:00:00,61.54,61.56,61.51,61.53,148063.0,45.9946,46.0096,45.9722,45.9872,148063.0
2015-10-22 14:05:00,61.52,61.53,61.47,61.47,126630.0,45.9797,45.9872,45.9423,45.9423,126630.0
2015-10-22 14:10:00,61.47,61.51,61.46,61.48,89172.0,45.9423,45.9722,45.9349,45.9498,89172.0
2015-10-22 14:15:00,61.47,61.48,61.42,61.44,409147.0,45.9423,45.9498,45.905,45.9199,409147.0
2015-10-22 14:20:00,61.45,61.48,61.43,61.46,308405.0,45.9274,45.9498,45.9124,45.9349,308405.0
2015-10-22 14:25:00,61.47,61.53,61.46,61.51,96521.0,45.9423,45.9872,45.9349,45.9722,96521.0
2015-10-22 14:30:00,61.51,61.51,61.47,61.49,166649.0,45.9722,45.9722,45.9423,45.9573,166649.0
2015-10-22 14:35:00,61.5,61.57,61.49,61.56,120581.0,45.9647,46.0171,45.9573,46.0096,120581.0
2015-10-22 14:40:00,61.57,61.58,61.54,61.55,125808.0,46.0171,46.0245,45.9946,46.0021,125808.0
2015-10-22 14:45:00,61.54,61.56,61.53,61.54,172363.0,45.9946,46.0096,45.9872,45.9946,172363.0
2015-10-22 14:50:00,61.55,61.6,61.53,61.58,104287.0,46.0021,46.0395,45.9872,46.0245,104287.0
2015-10-22 14:55:00,61.59,61.59,61.56,61.59,255795.0,46.032,46.032,46.0096,46.032,255795.0
2015-10-22 15:00:00,61.59,61.61,61.55,61.58,179400.0,46.032,46.047,46.0021,46.0245,179400.0
2015-10-22 15:05:00,61.58,61.59,61.51,61.52,223959.0,46.0245,46.032,45.9722,45.9797,223959.0
2015-10-22 15:10:00,61.52,61.54,61.51,61.53,550276.0,45.9797,45.9946,45.9722,45.9872,550276.0
2015-10-22 15:15:00,61.53,61.57,61.52,61.54,140194.0,45.9872,46.0171,45.9797,45.9946,140194.0
2015-10-22 15:20:00,61.53,61.57,61.53,61.55,388230.0,45.9872,46.0171,45.9872,46.0021,388230.0
2015-10-22 15:25:00,61.55,61.65,61.53,61.64,732047.0,46.0021,46.0769,45.9872,46.0694,732047.0
2015-10-22 15:30:00,61.64,61.65,61.58,61.59,718022.0,46.0694,46.0769,46.0245,46.032,718022.0
2015-10-22 15:35:00,61.58,61.59,61.54,61.55,575672.0,46.0245,46.032,45.9946,46.0021,575672.0
2015-10-22 15:40:00,61.55,61.57,61.54,61.57,129809.0,46.0021,46.0171,45.9946,46.0171,129809.0
2015-10-22 15:45:00,61.57,61.57,61.48,61.49,686358.0,46.0171,46.0171,45.9498,45.9573,686358.0
2015-10-22 15:50:00,61.5,61.51,61.48,61.49,1580377.0,45.9647,45.9722,45.9498,45.9573,1580377.0
2015-10-22 15:55:00,61.48,61.53,61.44,61.47,5203590.0,45.9498,45.9872,45.9199,45.9423,5203590.0
2015-10-23 09:30:00,61.99,62.0,61.94,61.99,361360.0,46.331,46.3384,46.2936,46.331,361360.0
2015-10-23 09:35:00,61.99,62.0,61.9,61.97,274335.0,46.331,46.3384,46.2637,46.316,274335.0
2015-10-23 09:40:00,61.97,62.0,61.94,62.0,208791.0,46.316,46.3384,46.2936,46.3384,208791.0
2015-10-23 09:45:00,61.99,62.03,61.98,62.01,382425.0,46.331,46.3609,46.3235,46.3459,382425.0
2015-10-23 09:50:00,62.02,62.06,62.0,62.01,373492.0,46.3534,46.3833,46.3384,46.3459,373492.0
2015-10-23 09:55:00,62.01,62.04,61.99,62.02,164447.0,46.3459,46.3683,46.331,46.3534,164447.0
2015-10-23 10:00:00,62.02,62.02,61.95,61.98,281606.0,46.3534,46.3534,46.3011,46.3235,281606.0
2015-10-23 10:05:00,61.97,62.0,61.95,61.97,184599.0,46.316,46.3384,46.3011,46.316,184599.0
2015-10-23 10:10:00,61.96,61.99,61.88,61.89,157186.0,46.3086,46.331,46.2488,46.2562,157186.0
2015-10-23 10:15:00,61.89,61.91,61.84,61.88,144488.0,46.2562,46.2712,46.2189,46.2488,144488.0
2015-10-23 10:20:00,61.88,61.93,61.87,61.93,138951.0,46.2488,46.2861,46.2413,46.2861,138951.0
2015-10-23 10:25:00,61.93,61.97,61.92,61.93,129434.0,46.2861,46.316,46.2787,46.2861,129434.0
2015-10-23 10:30:00,61.94,61.97,61.93,61.95,98281.0,46.2936,46.316,46.2861,46.3011,98281.0
2015-10-23 10:35:00,61.95,61.99,61.93,61.99,89892.0,46.3011,46.331,46.2861,46.331,89892.0
2015-10-23 10:40:00,62.0,62.06,61.99,62.04,188061.0,46.3384,46.3833,46.331,46.3683,188061.0
2015-10-23 10:45:00,62.04,62.06,61.99,62.0,250688.0,46.3683,46.3833,46.331,46.3384,250688.0
2015-10-23 10:50:00,62.0,62.01,61.98,62.0,213996.0,46.3384,46.3459,46.3235,46.3384,213996.0
2015-10-23 10:55:00,62.0,62.02,61.93,62.01,182302.0,46.3384,46.3534,46.2861,46.3459,182302.0
2015-10-23 11:00:00,62.01,62.04,62.0,62.01,76962.0,46.3459,46.3683,46.3384,46.3459,76962.0
2015-10-23 11:05:00,62.01,62.03,61.98,61.98,221342.0,46.3459,46.3609,46.3235,46.3235,221342.0
2015-10-23 11:10:00,61.99,62.0,61.91,61.93,228438.0,46.331,46.3384,46.2712,46.2861,228438.0
2015-10-23 11:15:00,61.93,61.95,61.87,61.88,249049.0,46.2861,46.3011,46.2413,46.2488,249049.0
2015-10-23 11:20:00,61.87,61.92,61.87,61.9,284053.0,46.2413,46.2787,46.2413,46.2637,284053.0
2015-10-23 11:25:00,61.9,61.92,61.85,61.87,574808.0,46.2637,46.2787,46.2263,46.2413,574808.0
2015-10-23 11:30:00,61.87,61.88,61.83,61.88,135791.0,46.2413,46.2488,46.2114,46.2488,135791.0
2015-10-23 11:35:00,61.88,61.88,61.8,61.83,87423.0,46.2488,46.2488,46.189,46.2114,87423.0
2015-10-23 11:40:00,61.83,61.92,61.83,61.9,86002.0,46.2114,46.2787,46.2114,46.2637,86002.0
2015-10-23 11:45:00,61.9,61.93,61.88,61.91,60852.0,46.2637,46.2861,46.2488,46.2712,60852.0
2015-10-23 11:50:00,61.91,61.93,61.88,61.91,72029.0,46.2712,46.2861,46.2488,46.2712,72029.0
2015-10-23 11:55:00,61.91,61.93,61.87,61.88,45089.0,46.2712,46.2861,46.2413,46.2488,45089.0
2015-10-23 12:00:00,61.89,61.95,61.85,61.95,104459.0,46.2562,46.3011,46.2263,46.3011,104459.0
2015-10-23 12:05:00,61.94,61.94,61.88,61.91,57033.0,46.2936,46.2936,46.2488,46.2712,57033.0
2015-10-23 12:10:00,61.91,61.91,61.88,61.9,116625.0,46.2712,46.2712,46.2488,46.2637,116625.0
2015-10-23 12:15:00,61.89,61.93,61.88,61.92,131344.0,46.2562,46.2861,46.2488,46.2787,131344.0
2015-10-23 12:20:00,61.92,61.95,61.91,61.94,91122.0,46.2787,46.3011,46.2712,46.2936,91122.0
2015-10-23 12:25:00,61.94,61.99,61.94,61.98,77098.0,46.2936,46.331,46.2936,46.3235,77098.0
2015-10-23 12:30:00,61.98,62.0,61.96,61.98,117476.0,46.3235,46.3384,46.3086,46.3235,117476.0
2015-10-23 12:35:00,61.98,62.01,61.97,61.98,94894.0,46.3235,46.3459,46.316,46.3235,94894.0
2015-10-23 12:40:00,61.97,61.98,61.94,61.98,77350.0,46.316,46.3235,46.2936,46.3235,77350.0
2015-10-23 12:45:00,61.99,62.01,61.96,61.99,60966.0,46.331,46.3459,46.3086,46.331,60966.0
2015-10-23 12:50:00,61.99,62.02,61.99,61.99,39680.0,46.331,46.3534,46.331,46.331,39680.0
2015-10-23 12:55:00,61.99,62.03,61.99,62.0,79228.0,46.331,46.3609,46.331,46.3384,79228.0
2015-10-23 13:00:00,62.0,62.0,61.94,61.95,56616.0,46.3384,46.3384,46.2936,46.3011,56616.0
2015-10-23 13:05:00,61.95,61.97,61.92,61.96,126876.0,46.3011,46.316,46.2787,46.3086,126876.0
2015-10-23 13:10:00,61.95,61.98,61.94,61.98,85608.0,46.3011,46.3235,46.2936,46.3235,85608.0
2015-10-23 13:15:00,61.97,62.0,61.97,62.0,61020.0,46.316,46.3384,46.316,46.3384,61020.0
2015-10-23 13:20:00,62.0,62.02,61.98,62.01,63255.0,46.3384,46.3534,46.3235,46.3459,63255.0
2015-10-23 13:25:00,62.01,62.03,62.0,62.01,92480.0,46.3459,46.3609,46.3384,46.3459,92480.0
2015-10-23 13:30:00,62.02,62.05,62.01,62.05,78985.0,46.3534,46.3758,46.3459,46.3758,78985.0
2015-10-23 13:35:00,62.05,62.08,62.04,62.07,147747.0,46.3758,46.3982,46.3683,46.3908,147747.0
2015-10-23 13:40:00,62.08,62.1,62.06,62.08,99540.0,46.3982,46.4132,46.3833,46.3982,99540.0
2015-10-23 13:45:00,62.08,62.1,62.06,62.1,165269.0,46.3982,46.4132,46.3833,46.4132,165269.0
2015-10-23 13:50:00,62.09,62.12,62.08,62.09,85565.0,46.4057,46.4281,46.3982,46.4057,85565.0
2015-10-23 13:55:00,62.08,62.09,62.04,62.05,74918.0,46.3982,46.4057,46.3683,46.3758,74918.0
2015-10-23 14:00:00,62.05,62.08,62.03,62.08,164477.0,46.3758,46.3982,46.3609,46.3982,164477.0
2015-10-23 14:05:00,62.07,62.09,62.07,62.09,39021.0,46.3908,46.4057,46.3908,46.4057,39021.0
2015-10-23 14:10:00,62.1,62.11,62.03,62.04,102651.0,46.4132,46.4207,46.3609,46.3683,102651.0
2015-10-23 14:15:00,62.04,62.08,62.03,62.07,128091.0,46.3683,46.3982,46.3609,46.3908,128091.0
2015-10-23 14:20:00,62.08,62.12,62.07,62.11,56976.0,46.3982,46.4281,46.3908,46.4207,56976.0
2015-10-23 14:25:00,62.12,62.13,62.09,62.1,52189.0,46.4281,46.4356,46.4057,46.4132,52189.0
2015-10-23 14:30:00,62.1,62.12,62.1,62.12,28096.0,46.4132,46.4281,46.4132,46.4281,28096.0
2015-10-23 14:35:00,62.12,62.16,62.11,62.16,147277.0,46.4281,46.458,46.4207,46.458,147277.0
2015-10-23 14:40:00,62.15,62.19,62.14,62.17,123015.0,46.4506,46.4805,46.4431,46.4655,123015.0
2015-10-23 14:45:00,62.18,62.19,62.16,62.18,59891.0,46.473,46.4805,46.458,46.473,59891.0
2015-10-23 14:50:00,62.18,62.19,62.15,62.16,70315.0,46.473,46.4805,46.4506,46.458,70315.0
2015-10-23 14:55:00,62.16,62.17,62.12,62.12,83551.0,46.458,46.4655,46.4281,46.4281,83551.0
2015-10-23 15:00:00,62.13,62.15,62.11,62.14,58745.0,46.4356,46.4506,46.4207,46.4431,58745.0
2015-10-23 15:05:00,62.14,62.15,62.08,62.1,104088.0,46.4431,46.4506,46.3982,46.4132,104088.0
2015-10-23 15:10:00,62.1,62.14,62.08,62.11,396400.0,46.4132,46.4431,46.3982,46.4207,396400.0
2015-10-23 15:15:00,62.11,62.11,62.08,62.1,187244.0,46.4207,46.4207,46.3982,46.4132,187244.0
2015-10-23 15:20:00,62.1,62.1,62.07,62.08,234074.0,46.4132,46.4132,46.3908,46.3982,234074.0
2015-10-23 15:25:00,62.08,62.08,62.02,62.04,158420.0,46.3982,46.3982,46.3534,46.3683,158420.0
2015-10-23 15:30:00,62.04,62.06,62.02,62.05,374877.0,46.3683,46.3833,46.3534,46.3758,374877.0
2015-10-23 15:35:00,62.05,62.08,62.03,62.07,398763.0,46.3758,46.3982,46.3609,46.3908,398763.0
2015-10-23 15:40:00,62.07,62.1,62.06,62.07,849241.0,46.3908,46.4132,46.3833,46.3908,849241.0
2015-10-23 15:45:00,62.07,62.1,62.05,62.1,406053.0,46.3908,46.4132,46.3758,46.4132,406053.0
2015-10-23 15:50:00,62.1,62.1,62.07,62.07,425075.0,46.4132,46.4132,46.3908,46.3908,425075.0
2015-10-23 15:55:00,62.07,62.08,62.06,62.07,929800.0,46.3908,46.3982,46.3833,46.3908,929800.0
2015-10-26 09:30:00,61.97,61.98,61.93,61.97,428741.0,46.316,46.3235,46.2861,46.316,428741.0
2015-10-26 09:35:00,61.98,61.99,61.94,61.96,273396.0,46.3235,46.331,46.2936,46.3086,273396.0
2015-10-26 09:40:00,61.96,61.98,61.9,61.91,425507.0,46.3086,46.3235,46.2637,46.2712,425507.0
2015-10-26 09:45:00,61.91,61.93,61.89,61.9,246871.0,46.2712,46.2861,46.2562,46.2637,246871.0
2015-10-26 09:50:00,61.9,61.92,61.88,61.92,143434.0,46.2637,46.2787,46.2488,46.2787,143434.0
2015-10-26 09:55:00,61.92,61.94,61.9,61.92,110304.0,46.2787,46.2936,46.2637,46.2787,110304.0
2015-10-26 10:00:00,61.92,61.98,61.9,61.92,381147.0,46.2787,46.3235,46.2637,46.2787,381147.0
2015-10-26 10:05:00,61.92,61.98,61.92,61.97,71161.0,46.2787,46.3235,46.2787,46.316,71161.0
2015-10-26 10:10:00,61.97,61.98,61.85,61.85,127411.0,46.316,46.3235,46.2263,46.2263,127411.0
2015-10-26 10:15:00,61.85,61.88,61.84,61.87,64569.0,46.2263,46.2488,46.2189,46.2413,64569.0
2015-10-26 10:20:00,61.87,61.9,61.87,61.88,62866.0,46.2413,46.2637,46.2413,46.2488,62866.0
2015-10-26 10:25:00,61.88,61.95,61.88,61.93,139810.0,46.2488,46.3011,46.2488,46.2861,139810.0
2015-10-26 10:30:00,61.93,61.97,61.9,61.92,119280.0,46.2861,46.316,46.2637,46.2787,119280.0
2015-10-26 10:35:00,61.92,61.96,61.91,61.95,103364.0,46.2787,46.3086,46.2712,46.3011,103364.0
2015-10-26 10:40:00,61.95,61.97,61.91,61.92,145232.0,46.3011,46.316,46.2712,46.2787,145232.0
2015-10-26 10:45:00,61.92,61.94,61.91,61.92,102827.0,46.2787,46.2936,46.2712,46.2787,102827.0
2015-10-26 10:50:00,61.92,61.96,61.89,61.95,138193.0,46.2787,46.3086,46.2562,46.3011,138193.0
2015-10-26 10:55:00,61.95,61.95,61.89,61.9,63425.0,46.3011,46.3011,46.2562,46.2637,63425.0
2015-10-26 11:00:00,61.9,61.92,61.87,61.92,70774.0,46.2637,46.2787,46.2413,46.2787,70774.0
2015-10-26 11:05:00,61.91,61.94,61.9,61.93,78781.0,46.2712,46.2936,46.2637,46.2861,78781.0
2015-10-26 11:10:00,61.93,61.94,61.87,61.89,77432.0,46.2861,46.2936,46.2413,46.2562,77432.0
2015-10-26 11:15:00,61.89,61.89,61.84,61.84,84788.0,46.2562,46.2562,46.2189,46.2189,84788.0
2015-10-26 11:20:00,61.85,61.85,61.79,61.82,131135.0,46.2263,46.2263,46.1815,46.2039,131135.0
2015-10-26 11:25:00,61.82,61.83,61.79,61.8,147136.0,46.2039,46.2114,46.1815,46.189,147136.0
2015-10-26 11:30:00,61.8,61.82,61.78,61.81,145004.0,46.189,46.2039,46.174,46.1964,145004.0
2015-10-26 11:35:00,61.82,61.83,61.8,61.8,78581.0,46.2039,46.2114,46.189,46.189,78581.0
2015-10-26 11:40:00,61.8,61.83,61.79,61.83,52133.0,46.189,46.2114,46.1815,46.2114,52133.0
2015-10-26 11:45:00,61.84,61.87,61.82,61.84,219974.0,46.2189,46.2413,46.2039,46.2189,219974.0
2015-10-26 11:50:00,61.83,61.84,61.8,61.82,79825.0,46.2114,46.2189,46.189,46.2039,79825.0
2015-10-26 11:55:00,61.82,61.85,61.81,61.84,833415.0,46.2039,46.2263,46.1964,46.2189,833415.0
2015-10-26 12:00:00,61.84,61.85,61.81,61.82,665188.0,46.2189,46.2263,46.1964,46.2039,665188.0
2015-10-26 12:05:00,61.82,61.84,61.81,61.84,85117.0,46.2039,46.2189,46.1964,46.2189,85117.0
2015-10-26 12:10:00,61.83,61.87,61.82,61.87,63627.0,46.2114,46.2413,46.2039,46.2413,63627.0
2015-10-26 12:15:00,61.87,61.89,61.84,61.85,86888.0,46.2413,46.2562,46.2189,46.2263,86888.0
2015-10-26 12:20:00,61.86,61.88,61.85,61.87,108544.0,46.2338,46.2488,46.2263,46.2413,108544.0
2015-10-26 12:25:00,61.87,61.91,61.86,61.89,122558.0,46.2413,46.2712,46.2338,46.2562,122558.0
2015-10-26 12:30:00,61.9,61.91,61.87,61.88,77479.0,46.2637,46.2712,46.2413,46.2488,77479.0
2015-10-26 12:35:00,61.87,61.9,61.86,61.9,88367.0,46.2413,46.2637,46.2338,46.2637,88367.0
2015-10-26 12:40:00,61.9,61.94,61.89,61.93,73082.0,46.2637,46.2936,46.2562,46.2861,73082.0
2015-10-26 12:45:00,61.94,61.96,61.91,61.95,86739.0,46.2936,46.3086,46.2712,46.3011,86739.0
2015-10-26 12:50:00,61.97,61.98,61.95,61.96,89628.0,46.316,46.3235,46.3011,46.3086,89628.0
2015-10-26 12:55:00,61.96,61.97,61.93,61.94,38564.0,46.3086,46.316,46.2861,46.2936,38564.0
2015-10-26 13:00:00,61.94,61.95,61.92,61.95,25572.0,46.2936,46.3011,46.2787,46.3011,25572.0
2015-10-26 13:05:00,61.94,61.97,61.93,61.96,56295.0,46.2936,46.316,46.2861,46.3086,56295.0
2015-10-26 13:10:00,61.96,61.96,61.93,61.95,30110.0,46.3086,46.3086,46.2861,46.3011,30110.0
2015-10-26 13:15:00,61.95,61.97,61.94,61.96,105395.0,46.3011,46.316,46.2936,46.3086,105395.0
2015-10-26 13:20:00,61.96,61.96,61.94,61.94,92458.0,46.3086,46.3086,46.2936,46.2936,92458.0
2015-10-26 13:25:00,61.95,61.97,61.93,61.94,50525.0,46.3011,46.316,46.2861,46.2936,50525.0
2015-10-26 13:30:00,61.94,61.97,61.94,61.97,97852.0,46.2936,46.316,46.2936,46.316,97852.0
2015-10-26 13:35:00,61.97,61.98,61.95,61.97,28911.0,46.316,46.3235,46.3011,46.316,28911.0
2015-10-26 13:40:00,61.96,61.97,61.95,61.96,28613.0,46.3086,46.316,46.3011,46.3086,28613.0
2015-10-26 13:45:00,61.97,61.98,61.95,61.96,47704.0,46.316,46.3235,46.3011,46.3086,47704.0
2015-10-26 13:50:00,61.96,61.96,61.93,61.94,39797.0,46.3086,46.3086,46.2861,46.2936,39797.0
2015-10-26 13:55:00,61.93,61.95,61.92,61.92,38220.0,46.2861,46.3011,46.2787,46.2787,38220.0
2015-10-26 14:00:00,61.93,61.94,61.91,61.93,58978.0,46.2861,46.2936,46.2712,46.2861,58978.0
2015-10-26 14:05:00,61.92,61.95,61.92,61.94,62555.0,46.2787,46.3011,46.2787,46.2936,62555.0
2015-10-26 14:10:00,61.94,61.94,61.88,61.89,40683.0,46.2936,46.2936,46.2488,46.2562,40683.0
2015-10-26 14:15:00,61.89,61.89,61.87,61.87,64505.0,46.2562,46.2562,46.2413,46.2413,64505.0
2015-10-26 14:20:00,61.87,61.89,61.86,61.89,53030.0,46.2413,46.2562,46.2338,46.2562,53030.0
2015-10-26 14:25:00,61.89,61.89,61.86,61.87,37495.0,46.2562,46.2562,46.2338,46.2413,37495.0
2015-10-26 14:30:00,61.87,61.89,61.86,61.87,32464.0,46.2413,46.2562,46.2338,46.2413,32464.0
2015-10-26 14:35:00,61.88,61.88,61.86,61.87,23445.0,46.2488,46.2488,46.2338,46.2413,23445.0
2015-10-26 14:40:00,61.88,61.88,61.86,61.88,38414.0,46.2488,46.2488,46.2338,46.2488,38414.0
2015-10-26 14:45:00,61.88,61.92,61.88,61.89,86513.0,46.2488,46.2787,46.2488,46.2562,86513.0
2015-10-26 14:50:00,61.89,61.9,61.87,61.88,74600.0,46.2562,46.2637,46.2413,46.2488,74600.0
2015-10-26 14:55:00,61.87,61.89,61.86,61.88,176520.0,46.2413,46.2562,46.2338,46.2488,176520.0
2015-10-26 15:00:00,61.87,61.88,61.86,61.88,87740.0,46.2413,46.2488,46.2338,46.2488,87740.0
2015-10-26 15:05:00,61.88,61.9,61.87,61.9,58737.0,46.2488,46.2637,46.2413,46.2637,58737.0
2015-10-26 15:10:00,61.9,61.91,61.88,61.91,253082.0,46.2637,46.2712,46.2488,46.2712,253082.0
2015-10-26 15:15:00,61.91,61.91,61.88,61.91,58609.0,46.2712,46.2712,46.2488,46.2712,58609.0
2015-10-26 15:20:00,61.91,61.92,61.9,61.92,80814.0,46.2712,46.2787,46.2637,46.2787,80814.0
2015-10-26 15:25:00,61.92,61.94,61.9,61.94,228541.0,46.2787,46.2936,46.2637,46.2936,228541.0
2015-10-26 15:30:00,61.94,61.95,61.91,61.92,180784.0,46.2936,46.3011,46.2712,46.2787,180784.0
2015-10-26 15:35:00,61.92,61.92,61.88,61.89,160033.0,46.2787,46.2787,46.2488,46.2562,160033.0
2015-10-26 15:40:00,61.89,61.9,61.88,61.9,121418.0,46.2562,46.2637,46.2488,46.2637,121418.0
2015-10-26 15:45:00,61.89,61.9,61.88,61.88,234179.0,46.2562,46.2637,46.2488,46.2488,234179.0
2015-10-26 15:50:00,61.89,61.89,61.84,61.85,357942.0,46.2562,46.2562,46.2189,46.2263,357942.0
2015-10-26 15:55:00,61.85,61.86,61.81,61.82,1711267.0,46.2263,46.2338,46.1964,46.2039,1711267.0
2015-10-27 09:30:00,61.37,61.4,61.35,61.38,415770.0,45.8676,45.89,45.8526,45.8751,415770.0
2015-10-27 09:35:00,61.38,61.42,61.36,61.42,298491.0,45.8751,45.905,45.8601,45.905,298491.0
2015-10-27 09:40:00,61.41,61.44,61.38,61.41,205495.0,45.8975,45.9199,45.8751,45.8975,205495.0
2015-10-27 09:45:00,61.42,61.44,61.39,61.4,299655.0,45.905,45.9199,45.8825,45.89,299655.0
2015-10-27 09:50:00,61.41,61.43,61.39,61.42,172104.0,45.8975,45.9124,45.8825,45.905,172104.0
2015-10-27 09:55:00,61.43,61.46,61.42,61.43,69371.0,45.9124,45.9349,45.905,45.9124,69371.0
2015-10-27 10:00:00,61.43,61.44,61.4,61.41,249529.0,45.9124,45.9199,45.89,45.8975,249529.0
2015-10-27 10:05:00,61.41,61.45,61.38,61.45,62612.0,45.8975,45.9274,45.8751,45.9274,62612.0
2015-10-27 10:10:00,61.44,61.46,61.39,61.4,76691.0,45.9199,45.9349,45.8825,45.89,76691.0
2015-10-27 10:15:00,61.4,61.4,61.33,61.34,60692.0,45.89,45.89,45.8377,45.8452,60692.0
2015-10-27 10:20:00,61.34,61.34,61.27,61.3,45943.0,45.8452,45.8452,45.7928,45.8153,45943.0
2015-10-27 10:25:00,61.3,61.32,61.28,61.31,157297.0,45.8153,45.8302,45.8003,45.8227,157297.0
2015-10-27 10:30:00,61.3,61.32,61.27,61.29,137298.0,45.8153,45.8302,45.7928,45.8078,137298.0
2015-10-27 10:35:00,61.3,61.31,61.28,61.3,56109.0,45.8153,45.8227,45.8003,45.8153,56109.0
2015-10-27 10:40:00,61.3,61.38,61.28,61.37,266812.0,45.8153,45.8751,45.8003,45.8676,266812.0
2015-10-27 10:45:00,61.37,61.41,61.36,61.39,81356.0,45.8676,45.8975,45.8601,45.8825,81356.0
2015-10-27 10:50:00,61.39,61.4,61.36,61.36,69634.0,45.8825,45.89,45.8601,45.8601,69634.0
2015-10-27 10:55:00,61.37,61.4,61.36,61.39,90651.0,45.8676,45.89,45.8601,45.8825,90651.0
2015-10-27 11:00:00,61.38,61.44,61.35,61.44,242777.0,45.8751,45.9199,45.8526,45.9199,242777.0
2015-10-27 11:05:00,61.43,61.48,61.41,61.42,255963.0,45.9124,45.9498,45.8975,45.905,255963.0
2015-10-27 11:10:00,61.42,61.43,61.38,61.38,79757.0,45.905,45.9124,45.8751,45.8751,79757.0
2015-10-27 11:15:00,61.39,61.39,61.35,61.37,129057.0,45.8825,45.8825,45.8526,45.8676,129057.0
2015-10-27 11:20:00,61.37,61.39,61.35,61.39,117568.0,45.8676,45.8825,45.8526,45.8825,117568.0
2015-10-27 11:25:00,61.39,61.39,61.35,61.36,75370.0,45.8825,45.8825,45.8526,45.8601,75370.0
2015-10-27 11:30:00,61.36,61.4,61.35,61.38,96912.0,45.8601,45.89,45.8526,45.8751,96912.0
2015-10-27 11:35:00,61.37,61.39,61.35,61.36,143896.0,45.8676,45.8825,45.8526,45.8601,143896.0
2015-10-27 11:40:00,61.36,61.41,61.35,61.38,49232.0,45.8601,45.8975,45.8526,45.8751,49232.0
2015-10-27 11:45:00,61.39,61.42,61.38,61.41,33585.0,45.8825,45.905,45.8751,45.8975,33585.0
2015-10-27 11:50:00,61.41,61.42,61.34,61.34,239325.0,45.8975,45.905,45.8452,45.8452,239325.0
2015-10-27 11:55:00,61.34,61.37,61.31,61.33,114850.0,45.8452,45.8676,45.8227,45.8377,114850.0
2015-10-27 12:00:00,61.33,61.34,61.3,61.32,127952.0,45.8377,45.8452,45.8153,45.8302,127952.0
2015-10-27 12:05:00,61.32,61.35,61.3,61.35,42593.0,45.8302,45.8526,45.8153,45.8526,42593.0
2015-10-27 12:10:00,61.34,61.35,61.31,61.32,36324.0,45.8452,45.8526,45.8227,45.8302,36324.0
2015-10-27 12:15:00,61.32,61.34,61.3,61.33,62591.0,45.8302,45.8452,45.8153,45.8377,62591.0
2015-10-27 12:20:00,61.32,61.35,61.31,61.34,76680.0,45.8302,45.8526,45.8227,45.8452,76680.0
2015-10-27 12:25:00,61.35,61.35,61.28,61.29,256136.0,45.8526,45.8526,45.8003,45.8078,256136.0
2015-10-27 12:30:00,61.28,61.31,61.24,61.24,316088.0,45.8003,45.8227,45.7704,45.7704,316088.0
2015-10-27 12:35:00,61.24,61.28,61.23,61.28,91818.0,45.7704,45.8003,45.763,45.8003,91818.0
2015-10-27 12:40:00,61.28,61.31,61.25,61.31,58344.0,45.8003,45.8227,45.7779,45.8227,58344.0
2015-10-27 12:45:00,61.31,61.31,61.27,61.28,39945.0,45.8227,45.8227,45.7928,45.8003,39945.0
2015-10-27 12:50:00,61.29,61.29,61.27,61.27,42087.0,45.8078,45.8078,45.7928,45.7928,42087.0
2015-10-27 12:55:00,61.27,61.27,61.23,61.23,89443.0,45.7928,45.7928,45.763,45.763,89443.0
2015-10-27 13:00:00,61.24,61.24,61.2,61.23,41069.0,45.7704,45.7704,45.7405,45.763,41069.0
2015-10-27 13:05:00,61.22,61.23,61.19,61.23,44599.0,45.7555,45.763,45.7331,45.763,44599.0
2015-10-27 13:10:00,61.23,61.24,61.2,61.21,56862.0,45.763,45.7704,45.7405,45.748,56862.0
2015-10-27 13:15:00,61.21,61.24,61.2,61.23,56958.0,45.748,45.7704,45.7405,45.763,56958.0
2015-10-27 13:20:00,61.23,61.24,61.22,61.22,30832.0,45.763,45.7704,45.7555,45.7555,30832.0
2015-10-27 13:25:00,61.22,61.22,61.2,61.22,48071.0,45.7555,45.7555,45.7405,45.7555,48071.0
2015-10-27 13:30:00,61.22,61.25,61.21,61.25,72391.0,45.7555,45.7779,45.748,45.7779,72391.0
2015-10-27 13:35:00,61.25,61.25,61.24,61.25,18357.0,45.7779,45.7779,45.7704,45.7779,18357.0
2015-10-27 13:40:00,61.25,61.25,61.22,61.25,60901.0,45.7779,45.7779,45.7555,45.7779,60901.0
2015-10-27 13:45:00,61.25,61.26,61.24,61.24,49118.0,45.7779,45.7854,45.7704,45.7704,49118.0
2015-10-27 13:50:00,61.25,61.25,61.21,61.23,79221.0,45.7779,45.7779,45.748,45.763,79221.0
2015-10-27 13:55:00,61.23,61.25,61.22,61.25,105891.0,45.763,45.7779,45.7555,45.7779,105891.0
2015-10-27 14:00:00,61.24,61.28,61.23,61.25,73713.0,45.7704,45.8003,45.763,45.7779,73713.0
2015-10-27 14:05:00,61.26,61.28,61.25,61.28,62878.0,45.7854,45.8003,45.7779,45.8003,62878.0
2015-10-27 14:10:00,61.27,61.28,61.25,61.27,73532.0,45.7928,45.8003,45.7779,45.7928,73532.0
2015-10-27 14:15:00,61.27,61.28,61.24,61.25,41883.0,45.7928,45.8003,45.7704,45.7779,41883.0
2015-10-27 14:20:00,61.24,61.27,61.23,61.25,139107.0,45.7704,45.7928,45.763,45.7779,139107.0
2015-10-27 14:25:00,61.25,61.29,61.24,61.29,244908.0,45.7779,45.8078,45.7704,45.8078,244908.0
2015-10-27 14:30:00,61.28,61.29,61.25,61.25,133900.0,45.8003,45.8078,45.7779,45.7779,133900.0
2015-10-27 14:35:00,61.26,61.3,61.25,61.29,85298.0,45.7854,45.8153,45.7779,45.8078,85298.0
2015-10-27 14:40:00,61.28,61.28,61.26,61.26,45933.0,45.8003,45.8003,45.7854,45.7854,45933.0
2015-10-27 14:45:00,61.27,61.27,61.24,61.25,57840.0,45.7928,45.7928,45.7704,45.7779,57840.0
2015-10-27 14:50:00,61.25,61.26,61.23,61.26,72934.0,45.7779,45.7854,45.763,45.7854,72934.0
2015-10-27 14:55:00,61.26,61.27,61.24,61.24,37595.0,45.7854,45.7928,45.7704,45.7704,37595.0
2015-10-27 15:00:00,61.24,61.27,61.23,61.25,59985.0,45.7704,45.7928,45.763,45.7779,59985.0
2015-10-27 15:05:00,61.26,61.27,61.25,61.27,50377.0,45.7854,45.7928,45.7779,45.7928,50377.0
2015-10-27 15:10:00,61.27,61.3,61.26,61.28,73913.0,45.7928,45.8153,45.7854,45.8003,73913.0
2015-10-27 15:15:00,61.28,61.28,61.26,61.26,132869.0,45.8003,45.8003,45.7854,45.7854,132869.0
2015-10-27 15:20:00,61.26,61.3,61.25,61.28,109638.0,45.7854,45.8153,45.7779,45.8003,109638.0
2015-10-27 15:25:00,61.28,61.3,61.27,61.29,440257.0,45.8003,45.8153,45.7928,45.8078,440257.0
2015-10-27 15:30:00,61.29,61.31,61.28,61.31,681670.0,45.8078,45.8227,45.8003,45.8227,681670.0
2015-10-27 15:35:00,61.3,61.31,61.26,61.27,63254.0,45.8153,45.8227,45.7854,45.7928,63254.0
2015-10-27 15:40:00,61.27,61.32,61.26,61.29,392335.0,45.7928,45.8302,45.7854,45.8078,392335.0
2015-10-27 15:45:00,61.3,61.3,61.27,61.27,217717.0,45.8153,45.8153,45.7928,45.7928,217717.0
2015-10-27 15:50:00,61.27,61.28,61.24,61.27,326446.0,45.7928,45.8003,45.7704,45.7928,326446.0
2015-10-27 15:55:00,61.27,61.31,61.26,61.29,1078619.0,45.7928,45.8227,45.7854,45.8078,1078619.0
2015-10-28 09:30:00,61.54,61.56,61.51,61.53,287358.0,45.9946,46.0096,45.9722,45.9872,287358.0
2015-10-28 09:35:00,61.53,61.54,61.47,61.48,257448.0,45.9872,45.9946,45.9423,45.9498,257448.0
2015-10-28 09:40:00,61.49,61.54,61.48,61.54,211155.0,45.9573,45.9946,45.9498,45.9946,211155.0
2015-10-28 09:45:00,61.53,61.55,61.51,61.54,116837.0,45.9872,46.0021,45.9722,45.9946,116837.0
2015-10-28 09:50:00,61.54,61.58,61.53,61.57,69739.0,45.9946,46.0245,45.9872,46.0171,69739.0
2015-10-28 09:55:00,61.58,61.64,61.57,61.63,293978.0,46.0245,46.0694,46.0171,46.0619,293978.0
2015-10-28 10:00:00,61.63,61.66,61.62,61.65,310002.0,46.0619,46.0843,46.0544,46.0769,310002.0
2015-10-28 10:05:00,61.66,61.67,61.65,61.66,215229.0,46.0843,46.0918,46.0769,46.0843,215229.0
2015-10-28 10:10:00,61.65,61.66,61.6,61.61,104701.0,46.0769,46.0843,46.0395,46.047,104701.0
2015-10-28 10:15:00,61.61,61.64,61.6,61.61,66883.0,46.047,46.0694,46.0395,46.047,66883.0
2015-10-28 10:20:00,61.61,61.63,61.6,61.6,50630.0,46.047,46.0619,46.0395,46.0395,50630.0
2015-10-28 10:25:00,61.61,61.62,61.57,61.59,65840.0,46.047,46.0544,46.0171,46.032,65840.0
2015-10-28 10:30:00,61.59,61.65,61.58,61.64,186581.0,46.032,46.0769,46.0245,46.0694,186581.0
2015-10-28 10:35:00,61.64,61.72,61.63,61.71,64603.0,46.0694,46.1292,46.0619,46.1217,64603.0
2015-10-28 10:40:00,61.72,61.8,61.72,61.77,66764.0,46.1292,46.189,46.1292,46.1665,66764.0
2015-10-28 10:45:00,61.78,61.86,61.78,61.82,323092.0,46.174,46.2338,46.174,46.2039,323092.0
2015-10-28 10:50:00,61.82,61.85,61.82,61.84,93520.0,46.2039,46.2263,46.2039,46.2189,93520.0
2015-10-28 10:55:00,61.85,61.89,61.84,61.89,75433.0,46.2263,46.2562,46.2189,46.2562,75433.0
2015-10-28 11:00:00,61.89,61.92,61.86,61.87,208093.0,46.2562,46.2787,46.2338,46.2413,208093.0
2015-10-28 11:05:00,61.87,61.87,61.82,61.83,117692.0,46.2413,46.2413,46.2039,46.2114,117692.0
2015-10-28 11:10:00,61.84,61.86,61.83,61.83,83709.0,46.2189,46.2338,46.2114,46.2114,83709.0
2015-10-28 11:15:00,61.83,61.84,61.8,61.82,80760.0,46.2114,46.2189,46.189,46.2039,80760.0
2015-10-28 11:20:00,61.82,61.82,61.8,61.8,80082.0,46.2039,46.2039,46.189,46.189,80082.0
2015-10-28 11:25:00,61.81,61.84,61.8,61.83,117133.0,46.1964,46.2189,46.189,46.2114,117133.0
2015-10-28 11:30:00,61.83,61.87,61.82,61.87,88349.0,46.2114,46.2413,46.2039,46.2413,88349.0
2015-10-28 11:35:00,61.87,61.9,61.86,61.87,77491.0,46.2413,46.2637,46.2338,46.2413,77491.0
2015-10-28 11:40:00,61.88,61.89,61.87,61.89,83616.0,46.2488,46.2562,46.2413,46.2562,83616.0
2015-10-28 11:45:00,61.89,61.91,61.88,61.91,84847.0,46.2562,46.2712,46.2488,46.2712,84847.0
2015-10-28 11:50:00,61.91,61.95,61.9,61.94,100717.0,46.2712,46.3011,46.2637,46.2936,100717.0
2015-10-28 11:55:00,61.94,61.95,61.88,61.91,158104.0,46.2936,46.3011,46.2488,46.2712,158104.0
2015-10-28 12:00:00,61.9,61.91,61.86,61.89,273168.0,46.2637,46.2712,46.2338,46.2562,273168.0
2015-10-28 12:05:00,61.89,61.89,61.86,61.86,246893.0,46.2562,46.2562,46.2338,46.2338,246893.0
2015-10-28 12:10:00,61.87,61.92,61.86,61.91,151360.0,46.2413,46.2787,46.2338,46.2712,151360.0
2015-10-28 12:15:00,61.91,61.92,61.88,61.91,251111.0,46.2712,46.2787,46.2488,46.2712,251111.0
2015-10-28 12:20:00,61.91,61.93,61.9,61.91,136989.0,46.2712,46.2861,46.2637,46.2712,136989.0
2015-10-28 12:25:00,61.91,61.93,61.89,61.91,173773.0,46.2712,46.2861,46.2562,46.2712,173773.0
2015-10-28 12:30:00,61.9,61.91,61.84,61.88,101823.0,46.2637,46.2712,46.2189,46.2488,101823.0
2015-10-28 12:35:00,61.87,61.88,61.83,61.86,92691.0,46.2413,46.2488,46.2114,46.2338,92691.0
2015-10-28 12:40:00,61.87,61.88,61.83,61.85,107746.0,46.2413,46.2488,46.2114,46.2263,107746.0
2015-10-28 12:45:00,61.84,61.87,61.83,61.87,73698.0,46.2189,46.2413,46.2114,46.2413,73698.0
2015-10-28 12:50:00,61.87,61.9,61.86,61.89,70027.0,46.2413,46.2637,46.2338,46.2562,70027.0
2015-10-28 12:55:00,61.88,61.9,61.87,61.87,53751.0,46.2488,46.2637,46.2413,46.2413,53751.0
2015-10-28 13:00:00,61.87,61.89,61.86,61.89,69490.0,46.2413,46.2562,46.2338,46.2562,69490.0
2015-10-28 13:05:00,61.89,61.9,61.87,61.89,50824.0,46.2562,46.2637,46.2413,46.2562,50824.0
2015-10-28 13:10:00,61.89,61.9,61.87,61.89,60617.0,46.2562,46.2637,46.2413,46.2562,60617.0
2015-10-28 13:15:00,61.89,61.91,61.89,61.9,60397.0,46.2562,46.2712,46.2562,46.2637,60397.0
2015-10-28 13:20:00,61.9,61.91,61.89,61.89,52153.0,46.2637,46.2712,46.2562,46.2562,52153.0
2015-10-28 13:25:00,61.9,61.91,61.89,61.91,130197.0,46.2637,46.2712,46.2562,46.2712,130197.0
2015-10-28 13:30:00,61.91,61.91,61.89,61.91,90570.0,46.2712,46.2712,46.2562,46.2712,90570.0
2015-10-28 13:35:00,61.9,61.92,61.89,61.91,82113.0,46.2637,46.2787,46.2562,46.2712,82113.0
2015-10-28 13:40:00,61.91,61.93,61.89,61.91,88327.0,46.2712,46.2861,46.2562,46.2712,88327.0
2015-10-28 13:45:00,61.91,61.95,61.91,61.93,55713.0,46.2712,46.3011,46.2712,46.2861,55713.0
2015-10-28 13:50:00,61.93,61.94,61.92,61.93,59921.0,46.2861,46.2936,46.2787,46.2861,59921.0
2015-10-28 13:55:00,61.93,62.02,61.92,62.0,131546.0,46.2861,46.3534,46.2787,46.3384,131546.0
2015-10-28 14:00:00,61.98,62.03,61.39,61.48,944508.0,46.3235,46.3609,45.8825,45.9498,944508.0
2015-10-28 14:05:00,61.48,61.5,61.33,61.4,938403.0,45.9498,45.9647,45.8377,45.89,938403.0
2015-10-28 14:10:00,61.39,61.4,61.16,61.24,811995.0,45.8825,45.89,45.7106,45.7704,811995.0
2015-10-28 14:15:00,61.24,61.28,61.12,61.28,370140.0,45.7704,45.8003,45.6807,45.8003,370140.0
2015-10-28 14:20:00,61.28,61.36,61.24,61.32,377279.0,45.8003,45.8601,45.7704,45.8302,377279.0
2015-10-28 14:25:00,61.32,61.46,61.3,61.44,365654.0,45.8302,45.9349,45.8153,45.9199,365654.0
2015-10-28 14:30:00,61.43,61.43,61.27,61.3,174106.0,45.9124,45.9124,45.7928,45.8153,174106.0
2015-10-28 14:35:00,61.3,61.39,61.28,61.36,181959.0,45.8153,45.8825,45.8003,45.8601,181959.0
2015-10-28 14:40:00,61.36,61.41,61.3,61.34,200837.0,45.8601,45.8975,45.8153,45.8452,200837.0
2015-10-28 14:45:00,61.33,61.41,61.32,61.34,166433.0,45.8377,45.8975,45.8302,45.8452,166433.0
2015-10-28 14:50:00,61.35,61.48,61.34,61.47,373242.0,45.8526,45.9498,45.8452,45.9423,373242.0
2015-10-28 14:55:00,61.46,61.5,61.4,61.5,207980.0,45.9349,45.9647,45.89,45.9647,207980.0
2015-10-28 15:00:00,61.51,61.62,61.49,61.6,335043.0,45.9722,46.0544,45.9573,46.0395,335043.0
2015-10-28 15:05:00,61.6,61.66,61.59,61.6,311406.0,46.0395,46.0843,46.032,46.0395,311406.0
2015-10-28 15:10:00,61.6,61.62,61.56,61.61,220033.0,46.0395,46.0544,46.0096,46.047,220033.0
2015-10-28 15:15:00,61.62,61.63,61.57,61.57,93184.0,46.0544,46.0619,46.0171,46.0171,93184.0
2015-10-28 15:20:00,61.56,61.6,61.55,61.59,94357.0,46.0096,46.0395,46.0021,46.032,94357.0
2015-10-28 15:25:00,61.59,61.65,61.58,61.63,205339.0,46.032,46.0769,46.0245,46.0619,205339.0
2015-10-28 15:30:00,61.63,61.7,61.62,61.63,307040.0,46.0619,46.1142,46.0544,46.0619,307040.0
2015-10-28 15:35:00,61.63,61.67,61.61,61.66,326432.0,46.0619,46.0918,46.047,46.0843,326432.0
2015-10-28 15:40:00,61.66,61.68,61.64,61.65,203613.0,46.0843,46.0993,46.0694,46.0769,203613.0
2015-10-28 15:45:00,61.66,61.69,61.64,61.65,317189.0,46.0843,46.1068,46.0694,46.0769,317189.0
2015-10-28 15:50:00,61.64,61.68,61.61,61.67,582896.0,46.0694,46.0993,46.047,46.0918,582896.0
2015-10-28 15:55:00,61.68,61.7,61.65,61.7,818129.0,46.0993,46.1142,46.0769,46.1142,818129.0
2015-10-29 09:30:00,60.96,61.04,60.96,61.04,1113366.0,45.5612,45.6209,45.5612,45.6209,1113366.0
2015-10-29 09:35:00,61.05,61.1,61.05,61.06,427612.0,45.6284,45.6658,45.6284,45.6359,427612.0
2015-10-29 09:40:00,61.06,61.13,61.04,61.12,375116.0,45.6359,45.6882,45.6209,45.6807,375116.0
2015-10-29 09:45:00,61.12,61.15,61.11,61.11,92224.0,45.6807,45.7032,45.6733,45.6733,92224.0
2015-10-29 09:50:00,61.12,61.13,61.06,61.08,274472.0,45.6807,45.6882,45.6359,45.6508,274472.0
2015-10-29 09:55:00,61.08,61.13,61.07,61.09,81152.0,45.6508,45.6882,45.6434,45.6583,81152.0
2015-10-29 10:00:00,61.09,61.15,61.07,61.14,72199.0,45.6583,45.7032,45.6434,45.6957,72199.0
2015-10-29 10:05:00,61.14,61.18,61.13,61.15,88222.0,45.6957,45.7256,45.6882,45.7032,88222.0
2015-10-29 10:10:00,61.15,61.2,61.15,61.17,116412.0,45.7032,45.7405,45.7032,45.7181,116412.0
2015-10-29 10:15:00,61.17,61.19,61.1,61.11,162083.0,45.7181,45.7331,45.6658,45.6733,162083.0
2015-10-29 10:20:00,61.12,61.14,61.09,61.13,142467.0,45.6807,45.6957,45.6583,45.6882,142467.0
2015-10-29 10:25:00,61.13,61.15,61.08,61.09,121367.0,45.6882,45.7032,45.6508,45.6583,121367.0
2015-10-29 10:30:00,61.1,61.12,61.07,61.09,68791.0,45.6658,45.6807,45.6434,45.6583,68791.0
2015-10-29 10:35:00,61.09,61.12,61.05,61.05,51509.0,45.6583,45.6807,45.6284,45.6284,51509.0
2015-10-29 10:40:00,61.05,61.13,61.04,61.11,223931.0,45.6284,45.6882,45.6209,45.6733,223931.0
2015-10-29 10:45:00,61.11,61.11,60.99,60.99,75089.0,45.6733,45.6733,45.5836,45.5836,75089.0
2015-10-29 10:50:00,60.99,61.0,60.96,61.0,158018.0,45.5836,45.5911,45.5612,45.5911,158018.0
2015-10-29 10:55:00,60.99,61.04,60.98,61.0,100352.0,45.5836,45.6209,45.5761,45.5911,100352.0
2015-10-29 11:00:00,61.01,61.02,60.96,61.02,224880.0,45.5985,45.606,45.5612,45.606,224880.0
2015-10-29 11:05:00,61.01,61.08,61.0,61.08,240243.0,45.5985,45.6508,45.5911,45.6508,240243.0
2015-10-29 11:10:00,61.07,61.08,61.04,61.04,63278.0,45.6434,45.6508,45.6209,45.6209,63278.0
2015-10-29 11:15:00,61.05,61.06,61.03,61.06,78564.0,45.6284,45.6359,45.6135,45.6359,78564.0
2015-10-29 11:20:00,61.05,61.06,61.01,61.03,98257.0,45.6284,45.6359,45.5985,45.6135,98257.0
2015-10-29 11:25:00,61.01,61.09,61.0,61.07,204617.0,45.5985,45.6583,45.5911,45.6434,204617.0
2015-10-29 11:30:00,61.08,61.13,61.08,61.11,158317.0,45.6508,45.6882,45.6508,45.6733,158317.0
2015-10-29 11:35:00,61.12,61.13,61.09,61.11,162673.0,45.6807,45.6882,45.6583,45.6733,162673.0
2015-10-29 11:40:00,61.12,61.14,61.08,61.13,53833.0,45.6807,45.6957,45.6508,45.6882,53833.0
2015-10-29 11:45:00,61.14,61.14,61.1,61.12,210566.0,45.6957,45.6957,45.6658,45.6807,210566.0
2015-10-29 11:50:00,61.11,61.11,61.07,61.08,100191.0,45.6733,45.6733,45.6434,45.6508,100191.0
2015-10-29 11:55:00,61.08,61.09,61.06,61.08,43125.0,45.6508,45.6583,45.6359,45.6508,43125.0
2015-10-29 12:00:00,61.08,61.09,61.04,61.07,45842.0,45.6508,45.6583,45.6209,45.6434,45842.0
2015-10-29 12:05:00,61.07,61.07,61.01,61.02,214053.0,45.6434,45.6434,45.5985,45.606,214053.0
2015-10-29 12:10:00,61.02,61.06,61.01,61.06,128721.0,45.606,45.6359,45.5985,45.6359,128721.0
2015-10-29 12:15:00,61.06,61.1,61.05,61.1,40998.0,45.6359,45.6658,45.6284,45.6658,40998.0
2015-10-29 12:20:00,61.1,61.12,61.09,61.1,50935.0,45.6658,45.6807,45.6583,45.6658,50935.0
2015-10-29 12:25:00,61.1,61.16,61.08,61.15,170409.0,45.6658,45.7106,45.6508,45.7032,170409.0
2015-10-29 12:30:00,61.15,61.21,61.15,61.2,231452.0,45.7032,45.748,45.7032,45.7405,231452.0
2015-10-29 12:35:00,61.2,61.23,61.19,61.21,44786.0,45.7405,45.763,45.7331,45.748,44786.0
2015-10-29 12:40:00,61.21,61.22,61.18,61.18,68545.0,45.748,45.7555,45.7256,45.7256,68545.0
2015-10-29 12:45:00,61.19,61.2,61.16,61.17,23566.0,45.7331,45.7405,45.7106,45.7181,23566.0
2015-10-29 12:50:00,61.16,61.17,61.1,61.12,70847.0,45.7106,45.7181,45.6658,45.6807,70847.0
2015-10-29 12:55:00,61.13,61.16,61.11,61.16,60556.0,45.6882,45.7106,45.6733,45.7106,60556.0
2015-10-29 13:00:00,61.15,61.19,61.15,61.18,65946.0,45.7032,45.7331,45.7032,45.7256,65946.0
2015-10-29 13:05:00,61.19,61.21,61.18,61.19,54120.0,45.7331,45.748,45.7256,45.7331,54120.0
2015-10-29 13:10:00,61.19,61.2,61.18,61.19,76290.0,45.7331,45.7405,45.7256,45.7331,76290.0
2015-10-29 13:15:00,61.19,61.21,61.18,61.19,25750.0,45.7331,45.748,45.7256,45.7331,25750.0
2015-10-29 13:20:00,61.19,61.19,61.16,61.17,36422.0,45.7331,45.7331,45.7106,45.7181,36422.0
2015-10-29 13:25:00,61.17,61.18,61.13,61.13,69586.0,45.7181,45.7256,45.6882,45.6882,69586.0
2015-10-29 13:30:00,61.14,61.15,61.11,61.12,30550.0,45.6957,45.7032,45.6733,45.6807,30550.0
2015-10-29 13:35:00,61.11,61.11,61.08,61.09,64144.0,45.6733,45.6733,45.6508,45.6583,64144.0
2015-10-29 13:40:00,61.09,61.12,61.07,61.11,92865.0,45.6583,45.6807,45.6434,45.6733,92865.0
2015-10-29 13:45:00,61.1,61.12,61.09,61.11,67035.0,45.6658,45.6807,45.6583,45.6733,67035.0
2015-10-29 13:50:00,61.11,61.11,61.09,61.1,61253.0,45.6733,45.6733,45.6583,45.6658,61253.0
2015-10-29 13:55:00,61.1,61.11,61.09,61.1,32004.0,45.6658,45.6733,45.6583,45.6658,32004.0
2015-10-29 14:00:00,61.1,61.12,61.07,61.1,120240.0,45.6658,45.6807,45.6434,45.6658,120240.0
2015-10-29 14:05:00,61.11,61.12,61.09,61.09,116712.0,45.6733,45.6807,45.6583,45.6583,116712.0
2015-10-29 14:10:00,61.1,61.12,61.08,61.12,75225.0,45.6658,45.6807,45.6508,45.6807,75225.0
2015-10-29 14:15:00,61.12,61.13,61.1,61.12,68437.0,45.6807,45.6882,45.6658,45.6807,68437.0
2015-10-29 14:20:00,61.12,61.18,61.11,61.18,87429.0,45.6807,45.7256,45.6733,45.7256,87429.0
2015-10-29 14:25:00,61.17,61.18,61.14,61.15,136814.0,45.7181,45.7256,45.6957,45.7032,136814.0
2015-10-29 14:30:00,61.15,61.16,61.14,61.15,70421.0,45.7032,45.7106,45.6957,45.7032,70421.0
2015-10-29 14:35:00,61.15,61.15,61.13,61.14,45958.0,45.7032,45.7032,45.6882,45.6957,45958.0
2015-10-29 14:40:00,61.15,61.16,61.15,61.16,43633.0,45.7032,45.7106,45.7032,45.7106,43633.0
2015-10-29 14:45:00,61.16,61.17,61.15,61.16,60798.0,45.7106,45.7181,45.7032,45.7106,60798.0
2015-10-29 14:50:00,61.16,61.2,61.15,61.19,64829.0,45.7106,45.7405,45.7032,45.7331,64829.0
2015-10-29 14:55:00,61.19,61.19,61.16,61.17,125275.0,45.7331,45.7331,45.7106,45.7181,125275.0
2015-10-29 15:00:00,61.16,61.18,61.13,61.14,59916.0,45.7106,45.7256,45.6882,45.6957,59916.0
2015-10-29 15:05:00,61.14,61.18,61.13,61.18,209362.0,45.6957,45.7256,45.6882,45.7256,209362.0
2015-10-29 15:10:00,61.18,61.2,61.17,61.2,461320.0,45.7256,45.7405,45.7181,45.7405,461320.0
2015-10-29 15:15:00,61.2,61.24,61.19,61.23,183858.0,45.7405,45.7704,45.7331,45.763,183858.0
2015-10-29 15:20:00,61.23,61.26,61.23,61.25,54195.0,45.763,45.7854,45.763,45.7779,54195.0
2015-10-29 15:25:00,61.25,61.25,61.22,61.22,140944.0,45.7779,45.7779,45.7555,45.7555,140944.0
2015-10-29 15:30:00,61.23,61.24,61.22,61.24,193523.0,45.763,45.7704,45.7555,45.7704,193523.0
2015-10-29 15:35:00,61.23,61.26,61.22,61.26,148050.0,45.763,45.7854,45.7555,45.7854,148050.0
2015-10-29 15:40:00,61.26,61.29,61.25,61.29,190562.0,45.7854,45.8078,45.7779,45.8078,190562.0
2015-10-29 15:45:00,61.28,61.29,61.22,61.23,227924.0,45.8003,45.8078,45.7555,45.763,227924.0
2015-10-29 15:50:00,61.23,61.23,61.21,61.23,227218.0,45.763,45.763,45.748,45.763,227218.0
2015-10-29 15:55:00,61.22,61.25,61.18,61.25,739071.0,45.7555,45.7779,45.7256,45.7779,739071.0
2015-10-30 09:30:00,61.26,61.28,61.21,61.22,419411.0,45.7854,45.8003,45.748,45.7555,419411.0
2015-10-30 09:35:00,61.21,61.27,61.21,61.22,942626.0,45.748,45.7928,45.748,45.7555,942626.0
2015-10-30 09:40:00,61.22,61.23,61.18,61.19,500396.0,45.7555,45.763,45.7256,45.7331,500396.0
2015-10-30 09:45:00,61.19,61.25,61.17,61.2,181958.0,45.7331,45.7779,45.7181,45.7405,181958.0
2015-10-30 09:50:00,61.21,61.21,61.14,61.19,104642.0,45.748,45.748,45.6957,45.7331,104642.0
2015-10-30 09:55:00,61.18,61.24,61.18,61.24,74469.0,45.7256,45.7704,45.7256,45.7704,74469.0
2015-10-30 10:00:00,61.24,61.29,61.23,61.27,177327.0,45.7704,45.8078,45.763,45.7928,177327.0
2015-10-30 10:05:00,61.26,61.29,61.25,61.26,71681.0,45.7854,45.8078,45.7779,45.7854,71681.0
2015-10-30 10:10:00,61.27,61.28,61.23,61.27,70171.0,45.7928,45.8003,45.763,45.7928,70171.0
2015-10-30 10:15:00,61.27,61.28,61.23,61.28,459369.0,45.7928,45.8003,45.763,45.8003,459369.0
2015-10-30 10:20:00,61.28,61.28,61.24,61.25,58339.0,45.8003,45.8003,45.7704,45.7779,58339.0
2015-10-30 10:25:00,61.25,61.25,61.21,61.22,157175.0,45.7779,45.7779,45.748,45.7555,157175.0
2015-10-30 10:30:00,61.22,61.29,61.21,61.29,142965.0,45.7555,45.8078,45.748,45.8078,142965.0
2015-10-30 10:35:00,61.29,61.31,61.28,61.29,92988.0,45.8078,45.8227,45.8003,45.8078,92988.0
2015-10-30 10:40:00,61.3,61.33,61.29,61.33,83509.0,45.8153,45.8377,45.8078,45.8377,83509.0
2015-10-30 10:45:00,61.34,61.37,61.32,61.37,86122.0,45.8452,45.8676,45.8302,45.8676,86122.0
2015-10-30 10:50:00,61.37,61.39,61.35,61.35,138792.0,45.8676,45.8825,45.8526,45.8526,138792.0
2015-10-30 10:55:00,61.34,61.35,61.3,61.31,185344.0,45.8452,45.8526,45.8153,45.8227,185344.0
2015-10-30 11:00:00,61.32,61.35,61.31,61.35,63392.0,45.8302,45.8526,45.8227,45.8526,63392.0
2015-10-30 11:05:00,61.35,61.35,61.3,61.32,71847.0,45.8526,45.8526,45.8153,45.8302,71847.0
2015-10-30 11:10:00,61.32,61.34,61.31,61.32,66258.0,45.8302,45.8452,45.8227,45.8302,66258.0
2015-10-30 11:15:00,61.33,61.34,61.31,61.33,54626.0,45.8377,45.8452,45.8227,45.8377,54626.0
2015-10-30 11:20:00,61.32,61.34,61.3,61.34,118025.0,45.8302,45.8452,45.8153,45.8452,118025.0
2015-10-30 11:25:00,61.33,61.34,61.31,61.34,112049.0,45.8377,45.8452,45.8227,45.8452,112049.0
2015-10-30 11:30:00,61.34,61.36,61.31,61.31,91122.0,45.8452,45.8601,45.8227,45.8227,91122.0
2015-10-30 11:35:00,61.32,61.32,61.3,61.31,55729.0,45.8302,45.8302,45.8153,45.8227,55729.0
2015-10-30 11:40:00,61.32,61.37,61.31,61.32,72251.0,45.8302,45.8676,45.8227,45.8302,72251.0
2015-10-30 11:45:00,61.32,61.34,61.29,61.32,139362.0,45.8302,45.8452,45.8078,45.8302,139362.0
2015-10-30 11:50:00,61.33,61.4,61.33,61.37,372823.0,45.8377,45.89,45.8377,45.8676,372823.0
2015-10-30 11:55:00,61.38,61.41,61.37,61.37,134526.0,45.8751,45.8975,45.8676,45.8676,134526.0
2015-10-30 12:00:00,61.38,61.41,61.37,61.37,88312.0,45.8751,45.8975,45.8676,45.8676,88312.0
2015-10-30 12:05:00,61.38,61.39,61.29,61.32,180772.0,45.8751,45.8825,45.8078,45.8302,180772.0
2015-10-30 12:10:00,61.32,61.36,61.31,61.33,158720.0,45.8302,45.8601,45.8227,45.8377,158720.0
2015-10-30 12:15:00,61.32,61.36,61.31,61.35,142108.0,45.8302,45.8601,45.8227,45.8526,142108.0
2015-10-30 12:20:00,61.35,61.4,61.34,61.34,177911.0,45.8526,45.89,45.8452,45.8452,177911.0
2015-10-30 12:25:00,61.34,61.34,61.28,61.29,243166.0,45.8452,45.8452,45.8003,45.8078,243166.0
2015-10-30 12:30:00,61.29,61.46,61.29,61.44,342453.0,45.8078,45.9349,45.8078,45.9199,342453.0
2015-10-30 12:35:00,61.43,61.44,61.4,61.43,52242.0,45.9124,45.9199,45.89,45.9124,52242.0
2015-10-30 12:40:00,61.43,61.44,61.38,61.4,44711.0,45.9124,45.9199,45.8751,45.89,44711.0
2015-10-30 12:45:00,61.4,61.42,61.4,61.41,30957.0,45.89,45.905,45.89,45.8975,30957.0
2015-10-30 12:50:00,61.4,61.43,61.39,61.43,43065.0,45.89,45.9124,45.8825,45.9124,43065.0
2015-10-30 12:55:00,61.43,61.49,61.43,61.47,121328.0,45.9124,45.9573,45.9124,45.9423,121328.0
2015-10-30 13:00:00,61.47,61.49,61.46,61.49,46133.0,45.9423,45.9573,45.9349,45.9573,46133.0
2015-10-30 13:05:00,61.49,61.5,61.46,61.47,243563.0,45.9573,45.9647,45.9349,45.9423,243563.0
2015-10-30 13:10:00,61.47,61.47,61.44,61.46,53040.0,45.9423,45.9423,45.9199,45.9349,53040.0
2015-10-30 13:15:00,61.46,61.49,61.45,61.46,106584.0,45.9349,45.9573,45.9274,45.9349,106584.0
2015-10-30 13:20:00,61.46,61.47,61.45,61.47,81052.0,45.9349,45.9423,45.9274,45.9423,81052.0
2015-10-30 13:25:00,61.47,61.48,61.46,61.47,26142.0,45.9423,45.9498,45.9349,45.9423,26142.0
2015-10-30 13:30:00,61.47,61.48,61.45,61.48,35503.0,45.9423,45.9498,45.9274,45.9498,35503.0
2015-10-30 13:35:00,61.47,61.52,61.47,61.51,547533.0,45.9423,45.9797,45.9423,45.9722,547533.0
2015-10-30 13:40:00,61.5,61.52,61.48,61.48,535077.0,45.9647,45.9797,45.9498,45.9498,535077.0
2015-10-30 13:45:00,61.48,61.52,61.45,61.5,924223.0,45.9498,45.9797,45.9274,45.9647,924223.0
2015-10-30 13:50:00,61.49,61.5,61.46,61.47,63479.0,45.9573,45.9647,45.9349,45.9423,63479.0
2015-10-30 13:55:00,61.47,61.47,61.45,61.45,57737.0,45.9423,45.9423,45.9274,45.9274,57737.0
2015-10-30 14:00:00,61.45,61.47,61.43,61.44,60477.0,45.9274,45.9423,45.9124,45.9199,60477.0
2015-10-30 14:05:00,61.45,61.45,61.4,61.41,91603.0,45.9274,45.9274,45.89,45.8975,91603.0
2015-10-30 14:10:00,61.41,61.45,61.4,61.42,108235.0,45.8975,45.9274,45.89,45.905,108235.0
2015-10-30 14:15:00,61.42,61.43,61.4,61.42,46836.0,45.905,45.9124,45.89,45.905,46836.0
2015-10-30 14:20:00,61.42,61.42,61.37,61.38,44771.0,45.905,45.905,45.8676,45.8751,44771.0
2015-10-30 14:25:00,61.37,61.38,61.34,61.34,32062.0,45.8676,45.8751,45.8452,45.8452,32062.0
2015-10-30 14:30:00,61.34,61.35,61.33,61.33,39390.0,45.8452,45.8526,45.8377,45.8377,39390.0
2015-10-30 14:35:00,61.33,61.34,61.3,61.31,85748.0,45.8377,45.8452,45.8153,45.8227,85748.0
2015-10-30 14:40:00,61.3,61.31,61.27,61.28,80556.0,45.8153,45.8227,45.7928,45.8003,80556.0
2015-10-30 14:45:00,61.29,61.29,61.24,61.24,243152.0,45.8078,45.8078,45.7704,45.7704,243152.0
2015-10-30 14:50:00,61.24,61.28,61.23,61.28,55461.0,45.7704,45.8003,45.763,45.8003,55461.0
2015-10-30 14:55:00,61.27,61.27,61.2,61.21,95688.0,45.7928,45.7928,45.7405,45.748,95688.0
2015-10-30 15:00:00,61.21,61.22,61.19,61.22,67301.0,45.748,45.7555,45.7331,45.7555,67301.0
2015-10-30 15:05:00,61.21,61.22,61.18,61.22,117718.0,45.748,45.7555,45.7256,45.7555,117718.0
2015-10-30 15:10:00,61.21,61.24,61.17,61.18,118894.0,45.748,45.7704,45.7181,45.7256,118894.0
2015-10-30 15:15:00,61.18,61.22,61.17,61.21,58380.0,45.7256,45.7555,45.7181,45.748,58380.0
2015-10-30 15:20:00,61.22,61.25,61.19,61.19,130081.0,45.7555,45.7779,45.7331,45.7331,130081.0
2015-10-30 15:25:00,61.2,61.21,61.14,61.16,180952.0,45.7405,45.748,45.6957,45.7106,180952.0
2015-10-30 15:30:00,61.15,61.21,61.14,61.2,209824.0,45.7032,45.748,45.6957,45.7405,209824.0
2015-10-30 15:35:00,61.2,61.24,61.18,61.24,260300.0,45.7405,45.7704,45.7256,45.7704,260300.0
2015-10-30 15:40:00,61.23,61.24,61.21,61.22,559747.0,45.763,45.7704,45.748,45.7555,559747.0
2015-10-30 15:45:00,61.22,61.27,61.22,61.27,1068915.0,45.7555,45.7928,45.7555,45.7928,1068915.0
2015-10-30 15:50:00,61.26,61.27,61.18,61.22,1096912.0,45.7854,45.7928,45.7256,45.7555,1096912.0
2015-10-30 15:55:00,61.22,61.22,61.09,61.1,2423500.0,45.7555,45.7555,45.6583,45.6658,2423500.0
2015-11-02 09:30:00,61.44,61.45,61.36,61.4,953807.0,45.9199,45.9274,45.8601,45.89,953807.0
2015-11-02 09:35:00,61.41,61.47,61.4,61.47,272804.0,45.8975,45.9423,45.89,45.9423,272804.0
2015-11-02 09:40:00,61.47,61.47,61.44,61.46,199834.0,45.9423,45.9423,45.9199,45.9349,199834.0
2015-11-02 09:45:00,61.46,61.53,61.45,61.52,393643.0,45.9349,45.9872,45.9274,45.9797,393643.0
2015-11-02 09:50:00,61.53,61.54,61.47,61.48,93490.0,45.9872,45.9946,45.9423,45.9498,93490.0
2015-11-02 09:55:00,61.48,61.51,61.46,61.48,77318.0,45.9498,45.9722,45.9349,45.9498,77318.0
2015-11-02 10:00:00,61.49,61.57,61.45,61.56,263843.0,45.9573,46.0171,45.9274,46.0096,263843.0
2015-11-02 10:05:00,61.57,61.58,61.54,61.56,127544.0,46.0171,46.0245,45.9946,46.0096,127544.0
2015-11-02 10:10:00,61.55,61.56,61.51,61.52,105909.0,46.0021,46.0096,45.9722,45.9797,105909.0
2015-11-02 10:15:00,61.52,61.53,61.49,61.53,145775.0,45.9797,45.9872,45.9573,45.9872,145775.0
2015-11-02 10:20:00,61.53,61.53,61.5,61.51,126331.0,45.9872,45.9872,45.9647,45.9722,126331.0
2015-11-02 10:25:00,61.52,61.53,61.51,61.51,254982.0,45.9797,45.9872,45.9722,45.9722,254982.0
2015-11-02 10:30:00,61.51,61.52,61.45,61.48,156617.0,45.9722,45.9797,45.9274,45.9498,156617.0
2015-11-02 10:35:00,61.48,61.49,61.44,61.44,124543.0,45.9498,45.9573,45.9199,45.9199,124543.0
2015-11-02 10:40:00,61.45,61.45,61.39,61.45,75279.0,45.9274,45.9274,45.8825,45.9274,75279.0
2015-11-02 10:45:00,61.45,61.47,61.43,61.46,41279.0,45.9274,45.9423,45.9124,45.9349,41279.0
2015-11-02 10:50:00,61.46,61.47,61.43,61.43,36497.0,45.9349,45.9423,45.9124,45.9124,36497.0
2015-11-02 10:55:00,61.43,61.44,61.38,61.43,52424.0,45.9124,45.9199,45.8751,45.9124,52424.0
2015-11-02 11:00:00,61.42,61.44,61.41,61.42,123765.0,45.905,45.9199,45.8975,45.905,123765.0
2015-11-02 11:05:00,61.42,61.47,61.42,61.44,138191.0,45.905,45.9423,45.905,45.9199,138191.0
2015-11-02 11:10:00,61.44,61.47,61.42,61.43,47738.0,45.9199,45.9423,45.905,45.9124,47738.0
2015-11-02 11:15:00,61.44,61.44,61.4,61.42,35755.0,45.9199,45.9199,45.89,45.905,35755.0
2015-11-02 11:20:00,61.42,61.42,61.4,61.42,39162.0,45.905,45.905,45.89,45.905,39162.0
2015-11-02 11:25:00,61.42,61.45,61.41,61.44,95403.0,45.905,45.9274,45.8975,45.9199,95403.0
2015-11-02 11:30:00,61.44,61.47,61.42,61.44,57443.0,45.9199,45.9423,45.905,45.9199,57443.0
2015-11-02 11:35:00,61.44,61.44,61.41,61.43,104068.0,45.9199,45.9199,45.8975,45.9124,104068.0
2015-11-02 11:40:00,61.43,61.44,61.4,61.4,158397.0,45.9124,45.9199,45.89,45.89,158397.0
2015-11-02 11:45:00,61.4,61.43,61.4,61.41,121689.0,45.89,45.9124,45.89,45.8975,121689.0
2015-11-02 11:50:00,61.4,61.41,61.39,61.41,41131.0,45.89,45.8975,45.8825,45.8975,41131.0
2015-11-02 11:55:00,61.41,61.43,61.4,61.43,58509.0,45.8975,45.9124,45.89,45.9124,58509.0
2015-11-02 12:00:00,61.42,61.44,61.41,61.44,60129.0,45.905,45.9199,45.8975,45.9199,60129.0
2015-11-02 12:05:00,61.44,61.44,61.41,61.42,198409.0,45.9199,45.9199,45.8975,45.905,198409.0
2015-11-02 12:10:00,61.42,61.42,61.4,61.4,119738.0,45.905,45.905,45.89,45.89,119738.0
2015-11-02 12:15:00,61.4,61.41,61.39,61.4,23808.0,45.89,45.8975,45.8825,45.89,23808.0
2015-11-02 12:20:00,61.4,61.41,61.38,61.41,127803.0,45.89,45.8975,45.8751,45.8975,127803.0
2015-11-02 12:25:00,61.41,61.42,61.4,61.42,152728.0,45.8975,45.905,45.89,45.905,152728.0
2015-11-02 12:30:00,61.42,61.42,61.4,61.42,112696.0,45.905,45.905,45.89,45.905,112696.0
2015-11-02 12:35:00,61.42,61.42,61.4,61.42,36590.0,45.905,45.905,45.89,45.905,36590.0
2015-11-02 12:40:00,61.42,61.43,61.41,61.43,16035.0,45.905,45.9124,45.8975,45.9124,16035.0
2015-11-02 12:45:00,61.43,61.44,61.41,61.42,111564.0,45.9124,45.9199,45.8975,45.905,111564.0
2015-11-02 12:50:00,61.42,61.44,61.41,61.44,50828.0,45.905,45.9199,45.8975,45.9199,50828.0
2015-11-02 12:55:00,61.44,61.46,61.43,61.46,77547.0,45.9199,45.9349,45.9124,45.9349,77547.0
2015-11-02 13:00:00,61.46,61.48,61.45,61.46,98881.0,45.9349,45.9498,45.9274,45.9349,98881.0
2015-11-02 13:05:00,61.46,61.47,61.45,61.47,35659.0,45.9349,45.9423,45.9274,45.9423,35659.0
2015-11-02 13:10:00,61.47,61.47,61.45,61.46,23115.0,45.9423,45.9423,45.9274,45.9349,23115.0
2015-11-02 13:15:00,61.46,61.47,61.45,61.47,37277.0,45.9349,45.9423,45.9274,45.9423,37277.0
2015-11-02 13:20:00,61.47,61.49,61.47,61.49,12645.0,45.9423,45.9573,45.9423,45.9573,12645.0
2015-11-02 13:25:00,61.48,61.49,61.48,61.49,26333.0,45.9498,45.9573,45.9498,45.9573,26333.0
2015-11-02 13:30:00,61.48,61.5,61.48,61.49,51337.0,45.9498,45.9647,45.9498,45.9573,51337.0
2015-11-02 13:35:00,61.5,61.52,61.49,61.5,200061.0,45.9647,45.9797,45.9573,45.9647,200061.0
2015-11-02 13:40:00,61.5,61.51,61.49,61.51,28222.0,45.9647,45.9722,45.9573,45.9722,28222.0
2015-11-02 13:45:00,61.51,61.51,61.46,61.48,74292.0,45.9722,45.9722,45.9349,45.9498,74292.0
2015-11-02 13:50:00,61.48,61.49,61.47,61.48,64912.0,45.9498,45.9573,45.9423,45.9498,64912.0
2015-11-02 13:55:00,61.48,61.51,61.48,61.51,220082.0,45.9498,45.9722,45.9498,45.9722,220082.0
2015-11-02 14:00:00,61.51,61.52,61.5,61.51,126975.0,45.9722,45.9797,45.9647,45.9722,126975.0
2015-11-02 14:05:00,61.51,61.51,61.49,61.49,167087.0,45.9722,45.9722,45.9573,45.9573,167087.0
2015-11-02 14:10:00,61.5,61.51,61.49,61.51,57908.0,45.9647,45.9722,45.9573,45.9722,57908.0
2015-11-02 14:15:00,61.51,61.51,61.5,61.51,43169.0,45.9722,45.9722,45.9647,45.9722,43169.0
2015-11-02 14:20:00,61.51,61.53,61.5,61.53,105427.0,45.9722,45.9872,45.9647,45.9872,105427.0
2015-11-02 14:25:00,61.53,61.53,61.52,61.52,52114.0,45.9872,45.9872,45.9797,45.9797,52114.0
2015-11-02 14:30:00,61.53,61.55,61.52,61.54,88848.0,45.9872,46.0021,45.9797,45.9946,88848.0
2015-11-02 14:35:00,61.54,61.56,61.53,61.55,81824.0,45.9946,46.0096,45.9872,46.0021,81824.0
2015-11-02 14:40:00,61.54,61.56,61.54,61.56,53968.0,45.9946,46.0096,45.9946,46.0096,53968.0
2015-11-02 14:45:00,61.56,61.58,61.55,61.57,373602.0,46.0096,46.0245,46.0021,46.0171,373602.0
2015-11-02 14:50:00,61.56,61.62,61.56,61.6,1032276.0,46.0096,46.0544,46.0096,46.0395,1032276.0
2015-11-02 14:55:00,61.61,61.63,61.6,61.63,197984.0,46.047,46.0619,46.0395,46.0619,197984.0
2015-11-02 15:00:00,61.63,61.66,61.62,61.65,109139.0,46.0619,46.0843,46.0544,46.0769,109139.0
2015-11-02 15:05:00,61.64,61.65,61.61,61.62,388128.0,46.0694,46.0769,46.047,46.0544,388128.0
2015-11-02 15:10:00,61.62,61.64,61.61,61.64,170990.0,46.0544,46.0694,46.047,46.0694,170990.0
2015-11-02 15:15:00,61.63,61.63,61.61,61.62,204905.0,46.0619,46.0619,46.047,46.0544,204905.0
2015-11-02 15:20:00,61.62,61.64,61.61,61.63,250867.0,46.0544,46.0694,46.047,46.0619,250867.0
2015-11-02 15:25:00,61.62,61.68,61.62,61.66,339009.0,46.0544,46.0993,46.0544,46.0843,339009.0
2015-11-02 15:30:00,61.67,61.68,61.63,61.64,180599.0,46.0918,46.0993,46.0619,46.0694,180599.0
2015-11-02 15:35:00,61.64,61.65,61.62,61.64,139682.0,46.0694,46.0769,46.0544,46.0694,139682.0
2015-11-02 15:40:00,61.64,61.68,61.63,61.68,174747.0,46.0694,46.0993,46.0619,46.0993,174747.0
2015-11-02 15:45:00,61.68,61.68,61.61,61.62,322068.0,46.0993,46.0993,46.047,46.0544,322068.0
2015-11-02 15:50:00,61.62,61.64,61.61,61.64,391261.0,46.0544,46.0694,46.047,46.0694,391261.0
2015-11-02 15:55:00,61.63,61.69,61.61,61.67,2100392.0,46.0619,46.1068,46.047,46.0918,2100392.0
2015-11-03 09:30:00,61.29,61.31,61.27,61.29,255620.0,45.8078,45.8227,45.7928,45.8078,255620.0
2015-11-03 09:35:00,61.29,61.34,61.29,61.33,258695.0,45.8078,45.8452,45.8078,45.8377,258695.0
2015-11-03 09:40:00,61.32,61.35,61.32,61.33,412926.0,45.8302,45.8526,45.8302,45.8377,412926.0
2015-11-03 09:45:00,61.32,61.32,61.27,61.28,423706.0,45.8302,45.8302,45.7928,45.8003,423706.0
2015-11-03 09:50:00,61.27,61.27,61.22,61.25,152822.0,45.7928,45.7928,45.7555,45.7779,152822.0
2015-11-03 09:55:00,61.25,61.25,61.2,61.25,67026.0,45.7779,45.7779,45.7405,45.7779,67026.0
2015-11-03 10:00:00,61.25,61.31,61.25,61.31,127837.0,45.7779,45.8227,45.7779,45.8227,127837.0
2015-11-03 10:05:00,61.3,61.33,61.28,61.32,166749.0,45.8153,45.8377,45.8003,45.8302,166749.0
2015-11-03 10:10:00,61.32,61.34,61.3,61.33,104699.0,45.8302,45.8452,45.8153,45.8377,104699.0
2015-11-03 10:15:00,61.32,61.39,61.32,61.38,115242.0,45.8302,45.8825,45.8302,45.8751,115242.0
2015-11-03 10:20:00,61.38,61.38,61.35,61.38,90814.0,45.8751,45.8751,45.8526,45.8751,90814.0
2015-11-03 10:25:00,61.38,61.4,61.37,61.39,84042.0,45.8751,45.89,45.8676,45.8825,84042.0
2015-11-03 10:30:00,61.4,61.44,61.39,61.42,65595.0,45.89,45.9199,45.8825,45.905,65595.0
2015-11-03 10:35:00,61.43,61.45,61.39,61.4,84950.0,45.9124,45.9274,45.8825,45.89,84950.0
2015-11-03 10:40:00,61.4,61.43,61.4,61.43,85380.0,45.89,45.9124,45.89,45.9124,85380.0
2015-11-03 10:45:00,61.43,61.44,61.41,61.43,72068.0,45.9124,45.9199,45.8975,45.9124,72068.0
2015-11-03 10:50:00,61.43,61.45,61.42,61.43,83585.0,45.9124,45.9274,45.905,45.9124,83585.0
2015-11-03 10:55:00,61.42,61.42,61.4,61.41,125072.0,45.905,45.905,45.89,45.8975,125072.0
2015-11-03 11:00:00,61.41,61.43,61.39,61.4,127207.0,45.8975,45.9124,45.8825,45.89,127207.0
2015-11-03 11:05:00,61.39,61.42,61.39,61.41,89882.0,45.8825,45.905,45.8825,45.8975,89882.0
2015-11-03 11:10:00,61.4,61.42,61.4,61.42,140552.0,45.89,45.905,45.89,45.905,140552.0
2015-11-03 11:15:00,61.41,61.43,61.41,61.42,241647.0,45.8975,45.9124,45.8975,45.905,241647.0
2015-11-03 11:20:00,61.42,61.43,61.38,61.41,226923.0,45.905,45.9124,45.8751,45.8975,226923.0
2015-11-03 11:25:00,61.41,61.47,61.4,61.46,385306.0,45.8975,45.9423,45.89,45.9349,385306.0
2015-11-03 11:30:00,61.46,61.5,61.44,61.5,253754.0,45.9349,45.9647,45.9199,45.9647,253754.0
2015-11-03 11:35:00,61.5,61.56,61.5,61.54,141908.0,45.9647,46.0096,45.9647,45.9946,141908.0
2015-11-03 11:40:00,61.54,61.54,61.5,61.53,153615.0,45.9946,45.9946,45.9647,45.9872,153615.0
2015-11-03 11:45:00,61.52,61.55,61.51,61.55,85671.0,45.9797,46.0021,45.9722,46.0021,85671.0
2015-11-03 11:50:00,61.55,61.57,61.52,61.53,151893.0,46.0021,46.0171,45.9797,45.9872,151893.0
2015-11-03 11:55:00,61.54,61.58,61.53,61.57,74483.0,45.9946,46.0245,45.9872,46.0171,74483.0
2015-11-03 12:00:00,61.56,61.6,61.55,61.58,213903.0,46.0096,46.0395,46.0021,46.0245,213903.0
2015-11-03 12:05:00,61.59,61.59,61.55,61.56,119639.0,46.032,46.032,46.0021,46.0096,119639.0
2015-11-03 12:10:00,61.56,61.56,61.53,61.54,89588.0,46.0096,46.0096,45.9872,45.9946,89588.0
2015-11-03 12:15:00,61.54,61.54,61.51,61.52,28379.0,45.9946,45.9946,45.9722,45.9797,28379.0
2015-11-03 12:20:00,61.52,61.54,61.52,61.54,59663.0,45.9797,45.9946,45.9797,45.9946,59663.0
2015-11-03 12:25:00,61.54,61.58,61.53,61.58,117894.0,45.9946,46.0245,45.9872,46.0245,117894.0
2015-11-03 12:30:00,61.58,61.62,61.57,61.61,119066.0,46.0245,46.0544,46.0171,46.047,119066.0
2015-11-03 12:35:00,61.61,61.61,61.57,61.58,43339.0,46.047,46.047,46.0171,46.0245,43339.0
2015-11-03 12:40:00,61.58,61.58,61.55,61.57,38934.0,46.0245,46.0245,46.0021,46.0171,38934.0
2015-11-03 12:45:00,61.57,61.6,61.56,61.6,62553.0,46.0171,46.0395,46.0096,46.0395,62553.0
2015-11-03 12:50:00,61.6,61.65,61.6,61.64,158972.0,46.0395,46.0769,46.0395,46.0694,158972.0
2015-11-03 12:55:00,61.65,61.67,61.64,61.65,161174.0,46.0769,46.0918,46.0694,46.0769,161174.0
2015-11-03 13:00:00,61.65,61.68,61.64,61.67,59723.0,46.0769,46.0993,46.0694,46.0918,59723.0
2015-11-03 13:05:00,61.68,61.69,61.66,61.67,136481.0,46.0993,46.1068,46.0843,46.0918,136481.0
2015-11-03 13:10:00,61.67,61.69,61.65,61.68,101133.0,46.0918,46.1068,46.0769,46.0993,101133.0
2015-11-03 13:15:00,61.67,61.69,61.66,61.69,71711.0,46.0918,46.1068,46.0843,46.1068,71711.0
2015-11-03 13:20:00,61.69,61.71,61.67,61.69,736398.0,46.1068,46.1217,46.0918,46.1068,736398.0
2015-11-03 13:25:00,61.69,61.69,61.63,61.64,609154.0,46.1068,46.1068,46.0619,46.0694,609154.0
2015-11-03 13:30:00,61.64,61.65,61.59,61.59,244170.0,46.0694,46.0769,46.032,46.032,244170.0
2015-11-03 13:35:00,61.59,61.63,61.58,61.63,162305.0,46.032,46.0619,46.0245,46.0619,162305.0
2015-11-03 13:40:00,61.63,61.66,61.62,61.65,87252.0,46.0619,46.0843,46.0544,46.0769,87252.0
2015-11-03 13:45:00,61.65,61.68,61.63,61.68,73971.0,46.0769,46.0993,46.0619,46.0993,73971.0
2015-11-03 13:50:00,61.67,61.7,61.66,61.68,87121.0,46.0918,46.1142,46.0843,46.0993,87121.0
2015-11-03 13:55:00,61.69,61.71,61.68,61.68,50595.0,46.1068,46.1217,46.0993,46.0993,50595.0
2015-11-03 14:00:00,61.68,61.69,61.67,61.69,62081.0,46.0993,46.1068,46.0918,46.1068,62081.0
2015-11-03 14:05:00,61.7,61.74,61.68,61.74,161832.0,46.1142,46.1441,46.0993,46.1441,161832.0
2015-11-03 14:10:00,61.73,61.78,61.73,61.77,139456.0,46.1367,46.174,46.1367,46.1665,139456.0
2015-11-03 14:15:00,61.77,61.78,61.73,61.74,70788.0,46.1665,46.174,46.1367,46.1441,70788.0
2015-11-03 14:20:00,61.75,61.75,61.72,61.73,54614.0,46.1516,46.1516,46.1292,46.1367,54614.0
2015-11-03 14:25:00,61.73,61.77,61.72,61.76,363207.0,46.1367,46.1665,46.1292,46.1591,363207.0
2015-11-03 14:30:00,61.77,61.78,61.76,61.76,73306.0,46.1665,46.174,46.1591,46.1591,73306.0
2015-11-03 14:35:00,61.77,61.79,61.76,61.77,145725.0,46.1665,46.1815,46.1591,46.1665,145725.0
2015-11-03 14:40:00,61.77,61.8,61.77,61.78,95823.0,46.1665,46.189,46.1665,46.174,95823.0
2015-11-03 14:45:00,61.77,61.81,61.76,61.8,91858.0,46.1665,46.1964,46.1591,46.189,91858.0
2015-11-03 14:50:00,61.8,61.82,61.78,61.78,309518.0,46.189,46.2039,46.174,46.174,309518.0
2015-11-03 14:55:00,61.78,61.79,61.76,61.78,107555.0,46.174,46.1815,46.1591,46.174,107555.0
2015-11-03 15:00:00,61.79,61.79,61.72,61.73,94656.0,46.1815,46.1815,46.1292,46.1367,94656.0
2015-11-03 15:05:00,61.73,61.75,61.72,61.72,33504.0,46.1367,46.1516,46.1292,46.1292,33504.0
2015-11-03 15:10:00,61.73,61.77,61.72,61.77,289350.0,46.1367,46.1665,46.1292,46.1665,289350.0
2015-11-03 15:15:00,61.76,61.77,61.73,61.75,96642.0,46.1591,46.1665,46.1367,46.1516,96642.0
2015-11-03 15:20:00,61.76,61.77,61.74,61.75,351791.0,46.1591,46.1665,46.1441,46.1516,351791.0
2015-11-03 15:25:00,61.76,61.77,61.71,61.72,201730.0,46.1591,46.1665,46.1217,46.1292,201730.0
2015-11-03 15:30:00,61.72,61.74,61.7,61.71,147979.0,46.1292,46.1441,46.1142,46.1217,147979.0
2015-11-03 15:35:00,61.71,61.72,61.67,61.69,283594.0,46.1217,46.1292,46.0918,46.1068,283594.0
2015-11-03 15:40:00,61.69,61.69,61.64,61.66,131503.0,46.1068,46.1068,46.0694,46.0843,131503.0
2015-11-03 15:45:00,61.66,61.66,61.62,61.65,163666.0,46.0843,46.0843,46.0544,46.0769,163666.0
2015-11-03 15:50:00,61.65,61.68,61.63,61.68,288507.0,46.0769,46.0993,46.0619,46.0993,288507.0
2015-11-03 15:55:00,61.67,61.68,61.62,61.68,766707.0,46.0918,46.0993,46.0544,46.0993,766707.0
2015-11-04 09:30:00,61.72,61.75,61.69,61.7,406304.0,46.1292,46.1516,46.1068,46.1142,406304.0
2015-11-04 09:35:00,61.7,61.71,61.61,61.62,343887.0,46.1142,46.1217,46.047,46.0544,343887.0
2015-11-04 09:40:00,61.63,61.64,61.53,61.53,363545.0,46.0619,46.0694,45.9872,45.9872,363545.0
2015-11-04 09:45:00,61.53,61.54,61.45,61.47,359509.0,45.9872,45.9946,45.9274,45.9423,359509.0
2015-11-04 09:50:00,61.47,61.5,61.41,61.48,729998.0,45.9423,45.9647,45.8975,45.9498,729998.0
2015-11-04 09:55:00,61.48,61.51,61.46,61.49,294037.0,45.9498,45.9722,45.9349,45.9573,294037.0
2015-11-04 10:00:00,61.5,61.5,61.36,61.46,638043.0,45.9647,45.9647,45.8601,45.9349,638043.0
2015-11-04 10:05:00,61.46,61.54,61.44,61.54,100236.0,45.9349,45.9946,45.9199,45.9946,100236.0
2015-11-04 10:10:00,61.54,61.54,61.43,61.44,233544.0,45.9946,45.9946,45.9124,45.9199,233544.0
2015-11-04 10:15:00,61.44,61.52,61.43,61.51,56463.0,45.9199,45.9797,45.9124,45.9722,56463.0
2015-11-04 10:20:00,61.52,61.6,61.52,61.56,76841.0,45.9797,46.0395,45.9797,46.0096,76841.0
2015-11-04 10:25:00,61.57,61.59,61.55,61.57,103375.0,46.0171,46.032,46.0021,46.0171,103375.0
2015-11-04 10:30:00,61.58,61.61,61.52,61.61,365029.0,46.0245,46.047,45.9797,46.047,365029.0
2015-11-04 10:35:00,61.61,61.61,61.53,61.53,59812.0,46.047,46.047,45.9872,45.9872,59812.0
2015-11-04 10:40:00,61.53,61.55,61.47,61.48,92705.0,45.9872,46.0021,45.9423,45.9498,92705.0
2015-11-04 10:45:00,61.48,61.5,61.46,61.49,50033.0,45.9498,45.9647,45.9349,45.9573,50033.0
2015-11-04 10:50:00,61.49,61.5,61.47,61.48,177585.0,45.9573,45.9647,45.9423,45.9498,177585.0
2015-11-04 10:55:00,61.48,61.5,61.46,61.47,88039.0,45.9498,45.9647,45.9349,45.9423,88039.0
2015-11-04 11:00:00,61.47,61.48,61.4,61.42,71241.0,45.9423,45.9498,45.89,45.905,71241.0
2015-11-04 11:05:00,61.42,61.43,61.3,61.31,200087.0,45.905,45.9124,45.8153,45.8227,200087.0
2015-11-04 11:10:00,61.3,61.33,61.27,61.29,84637.0,45.8153,45.8377,45.7928,45.8078,84637.0
2015-11-04 11:15:00,61.29,61.35,61.28,61.33,285080.0,45.8078,45.8526,45.8003,45.8377,285080.0
2015-11-04 11:20:00,61.33,61.37,61.3,61.31,279874.0,45.8377,45.8676,45.8153,45.8227,279874.0
2015-11-04 11:25:00,61.32,61.34,61.27,61.3,175685.0,45.8302,45.8452,45.7928,45.8153,175685.0
2015-11-04 11:30:00,61.3,61.31,61.26,61.29,170079.0,45.8153,45.8227,45.7854,45.8078,170079.0
2015-11-04 11:35:00,61.3,61.3,61.24,61.28,57980.0,45.8153,45.8153,45.7704,45.8003,57980.0
2015-11-04 11:40:00,61.27,61.28,61.21,61.25,149381.0,45.7928,45.8003,45.748,45.7779,149381.0
2015-11-04 11:45:00,61.25,61.26,61.19,61.26,79690.0,45.7779,45.7854,45.7331,45.7854,79690.0
2015-11-04 11:50:00,61.26,61.28,61.22,61.28,81937.0,45.7854,45.8003,45.7555,45.8003,81937.0
2015-11-04 11:55:00,61.28,61.29,61.25,61.28,45873.0,45.8003,45.8078,45.7779,45.8003,45873.0
2015-11-04 12:00:00,61.27,61.31,61.26,61.3,169285.0,45.7928,45.8227,45.7854,45.8153,169285.0
2015-11-04 12:05:00,61.3,61.38,61.29,61.38,110537.0,45.8153,45.8751,45.8078,45.8751,110537.0
2015-11-04 12:10:00,61.38,61.4,61.37,61.4,75496.0,45.8751,45.89,45.8676,45.89,75496.0
2015-11-04 12:15:00,61.39,61.4,61.34,61.37,54710.0,45.8825,45.89,45.8452,45.8676,54710.0
2015-11-04 12:20:00,61.36,61.37,61.33,61.34,72874.0,45.8601,45.8676,45.8377,45.8452,72874.0
2015-11-04 12:25:00,61.35,61.37,61.33,61.33,101449.0,45.8526,45.8676,45.8377,45.8377,101449.0
2015-11-04 12:30:00,61.33,61.35,61.28,61.29,45852.0,45.8377,45.8526,45.8003,45.8078,45852.0
2015-11-04 12:35:00,61.3,61.3,61.27,61.29,81862.0,45.8153,45.8153,45.7928,45.8078,81862.0
2015-11-04 12:40:00,61.28,61.32,61.27,61.3,61872.0,45.8003,45.8302,45.7928,45.8153,61872.0
2015-11-04 12:45:00,61.3,61.31,61.29,61.3,37583.0,45.8153,45.8227,45.8078,45.8153,37583.0
2015-11-04 12:50:00,61.29,61.29,61.27,61.29,44312.0,45.8078,45.8078,45.7928,45.8078,44312.0
2015-11-04 12:55:00,61.29,61.32,61.28,61.32,84610.0,45.8078,45.8302,45.8003,45.8302,84610.0
2015-11-04 13:00:00,61.31,61.32,61.23,61.23,54334.0,45.8227,45.8302,45.763,45.763,54334.0
2015-11-04 13:05:00,61.23,61.25,61.18,61.18,61590.0,45.763,45.7779,45.7256,45.7256,61590.0
2015-11-04 13:10:00,61.19,61.22,61.17,61.19,54519.0,45.7331,45.7555,45.7181,45.7331,54519.0
2015-11-04 13:15:00,61.19,61.19,61.16,61.18,46368.0,45.7331,45.7331,45.7106,45.7256,46368.0
2015-11-04 13:20:00,61.17,61.18,61.15,61.18,34919.0,45.7181,45.7256,45.7032,45.7256,34919.0
2015-11-04 13:25:00,61.18,61.21,61.18,61.21,29867.0,45.7256,45.748,45.7256,45.748,29867.0
2015-11-04 13:30:00,61.21,61.22,61.19,61.21,85468.0,45.748,45.7555,45.7331,45.748,85468.0
2015-11-04 13:35:00,61.21,61.25,61.21,61.25,30655.0,45.748,45.7779,45.748,45.7779,30655.0
2015-11-04 13:40:00,61.25,61.25,61.2,61.23,37137.0,45.7779,45.7779,45.7405,45.763,37137.0
2015-11-04 13:45:00,61.24,61.24,61.19,61.2,58673.0,45.7704,45.7704,45.7331,45.7405,58673.0
2015-11-04 13:50:00,61.21,61.22,61.19,61.2,54448.0,45.748,45.7555,45.7331,45.7405,54448.0
2015-11-04 13:55:00,61.21,61.26,61.2,61.24,31304.0,45.748,45.7854,45.7405,45.7704,31304.0
2015-11-04 14:00:00,61.25,61.27,61.23,61.24,40063.0,45.7779,45.7928,45.763,45.7704,40063.0
2015-11-04 14:05:00,61.24,61.3,61.24,61.28,776054.0,45.7704,45.8153,45.7704,45.8003,776054.0
2015-11-04 14:10:00,61.28,61.31,61.27,61.28,97797.0,45.8003,45.8227,45.7928,45.8003,97797.0
2015-11-04 14:15:00,61.28,61.31,61.28,61.29,27065.0,45.8003,45.8227,45.8003,45.8078,27065.0
2015-11-04 14:20:00,61.29,61.3,61.27,61.28,236351.0,45.8078,45.8153,45.7928,45.8003,236351.0
2015-11-04 14:25:00,61.28,61.3,61.26,61.3,345946.0,45.8003,45.8153,45.7854,45.8153,345946.0
2015-11-04 14:30:00,61.3,61.36,61.29,61.35,253688.0,45.8153,45.8601,45.8078,45.8526,253688.0
2015-11-04 14:35:00,61.35,61.38,61.34,61.35,205321.0,45.8526,45.8751,45.8452,45.8526,205321.0
2015-11-04 14:40:00,61.35,61.36,61.32,61.33,168333.0,45.8526,45.8601,45.8302,45.8377,168333.0
2015-11-04 14:45:00,61.33,61.36,61.32,61.35,152296.0,45.8377,45.8601,45.8302,45.8526,152296.0
2015-11-04 14:50:00,61.35,61.36,61.33,61.34,221938.0,45.8526,45.8601,45.8377,45.8452,221938.0
2015-11-04 14:55:00,61.34,61.36,61.33,61.34,299245.0,45.8452,45.8601,45.8377,45.8452,299245.0
2015-11-04 15:00:00,61.36,61.38,61.31,61.32,163836.0,45.8601,45.8751,45.8227,45.8302,163836.0
2015-11-04 15:05:00,61.33,61.35,61.32,61.34,171807.0,45.8377,45.8526,45.8302,45.8452,171807.0
2015-11-04 15:10:00,61.34,61.36,61.32,61.33,181845.0,45.8452,45.8601,45.8302,45.8377,181845.0
2015-11-04 15:15:00,61.34,61.36,61.31,61.34,220278.0,45.8452,45.8601,45.8227,45.8452,220278.0
2015-11-04 15:20:00,61.35,61.38,61.34,61.36,221288.0,45.8526,45.8751,45.8452,45.8601,221288.0
2015-11-04 15:25:00,61.36,61.38,61.35,61.35,284644.0,45.8601,45.8751,45.8526,45.8526,284644.0
2015-11-04 15:30:00,61.35,61.37,61.33,61.34,766689.0,45.8526,45.8676,45.8377,45.8452,766689.0
2015-11-04 15:35:00,61.35,61.36,61.33,61.34,780580.0,45.8526,45.8601,45.8377,45.8452,780580.0
2015-11-04 15:40:00,61.34,61.37,61.31,61.32,740886.0,45.8452,45.8676,45.8227,45.8302,740886.0
2015-11-04 15:45:00,61.31,61.33,61.31,61.31,314966.0,45.8227,45.8377,45.8227,45.8227,314966.0
2015-11-04 15:50:00,61.32,61.32,61.28,61.29,496659.0,45.8302,45.8302,45.8003,45.8078,496659.0
2015-11-04 15:55:00,61.29,61.34,61.29,61.33,1182513.0,45.8078,45.8452,45.8078,45.8377,1182513.0
2015-11-05 09:30:00,61.45,61.47,61.39,61.47,536554.0,45.9274,45.9423,45.8825,45.9423,536554.0
2015-11-05 09:35:00,61.46,61.48,61.44,61.45,345559.0,45.9349,45.9498,45.9199,45.9274,345559.0
2015-11-05 09:40:00,61.45,61.46,61.41,61.43,193600.0,45.9274,45.9349,45.8975,45.9124,193600.0
2015-11-05 09:45:00,61.43,61.48,61.42,61.48,250224.0,45.9124,45.9498,45.905,45.9498,250224.0
2015-11-05 09:50:00,61.48,61.5,61.47,61.49,197519.0,45.9498,45.9647,45.9423,45.9573,197519.0
2015-11-05 09:55:00,61.49,61.53,61.48,61.52,193437.0,45.9573,45.9872,45.9498,45.9797,193437.0
2015-11-05 10:00:00,61.51,61.53,61.46,61.48,183763.0,45.9722,45.9872,45.9349,45.9498,183763.0
2015-11-05 10:05:00,61.48,61.49,61.42,61.44,278503.0,45.9498,45.9573,45.905,45.9199,278503.0
2015-11-05 10:10:00,61.44,61.45,61.37,61.38,197202.0,45.9199,45.9274,45.8676,45.8751,197202.0
2015-11-05 10:15:00,61.38,61.39,61.23,61.24,405435.0,45.8751,45.8825,45.763,45.7704,405435.0
2015-11-05 10:20:00,61.24,61.33,61.23,61.26,603941.0,45.7704,45.8377,45.763,45.7854,603941.0
2015-11-05 10:25:00,61.25,61.29,61.17,61.17,772967.0,45.7779,45.8078,45.7181,45.7181,772967.0
2015-11-05 10:30:00,61.16,61.22,61.12,61.19,649760.0,45.7106,45.7555,45.6807,45.7331,649760.0
2015-11-05 10:35:00,61.2,61.21,61.14,61.18,428769.0,45.7405,45.748,45.6957,45.7256,428769.0
2015-11-05 10:40:00,61.17,61.17,61.09,61.1,307221.0,45.7181,45.7181,45.6583,45.6658,307221.0
2015-11-05 10:45:00,61.1,61.13,61.07,61.09,133189.0,45.6658,45.6882,45.6434,45.6583,133189.0
2015-11-05 10:50:00,61.09,61.15,61.07,61.14,127085.0,45.6583,45.7032,45.6434,45.6957,127085.0
2015-11-05 10:55:00,61.14,61.17,61.12,61.16,119785.0,45.6957,45.7181,45.6807,45.7106,119785.0
2015-11-05 11:00:00,61.16,61.2,61.14,61.2,1277029.0,45.7106,45.7405,45.6957,45.7405,1277029.0
2015-11-05 11:05:00,61.19,61.2,61.17,61.17,791444.0,45.7331,45.7405,45.7181,45.7181,791444.0
2015-11-05 11:10:00,61.17,61.19,61.15,61.19,85808.0,45.7181,45.7331,45.7032,45.7331,85808.0
2015-11-05 11:15:00,61.19,61.23,61.18,61.21,161076.0,45.7331,45.763,45.7256,45.748,161076.0
2015-11-05 11:20:00,61.21,61.23,61.2,61.23,53636.0,45.748,45.763,45.7405,45.763,53636.0
2015-11-05 11:25:00,61.23,61.26,61.21,61.23,205846.0,45.763,45.7854,45.748,45.763,205846.0
2015-11-05 11:30:00,61.23,61.25,61.19,61.21,213344.0,45.763,45.7779,45.7331,45.748,213344.0
2015-11-05 11:35:00,61.22,61.23,61.17,61.17,220195.0,45.7555,45.763,45.7181,45.7181,220195.0
2015-11-05 11:40:00,61.17,61.25,61.17,61.24,104271.0,45.7181,45.7779,45.7181,45.7704,104271.0
2015-11-05 11:45:00,61.24,61.3,61.24,61.26,133614.0,45.7704,45.8153,45.7704,45.7854,133614.0
2015-11-05 11:50:00,61.26,61.28,61.26,61.27,139988.0,45.7854,45.8003,45.7854,45.7928,139988.0
2015-11-05 11:55:00,61.27,61.28,61.23,61.27,96500.0,45.7928,45.8003,45.763,45.7928,96500.0
2015-11-05 12:00:00,61.27,61.29,61.25,61.29,156619.0,45.7928,45.8078,45.7779,45.8078,156619.0
2015-11-05 12:05:00,61.29,61.34,61.28,61.32,72101.0,45.8078,45.8452,45.8003,45.8302,72101.0
2015-11-05 12:10:00,61.31,61.32,61.27,61.29,67827.0,45.8227,45.8302,45.7928,45.8078,67827.0
2015-11-05 12:15:00,61.29,61.3,61.24,61.25,2024263.0,45.8078,45.8153,45.7704,45.7779,2024263.0
2015-11-05 12:20:00,61.26,61.28,61.24,61.25,364528.0,45.7854,45.8003,45.7704,45.7779,364528.0
2015-11-05 12:25:00,61.26,61.32,61.25,61.3,107146.0,45.7854,45.8302,45.7779,45.8153,107146.0
2015-11-05 12:30:00,61.31,61.32,61.27,61.28,197778.0,45.8227,45.8302,45.7928,45.8003,197778.0
2015-11-05 12:35:00,61.28,61.28,61.25,61.28,48782.0,45.8003,45.8003,45.7779,45.8003,48782.0
2015-11-05 12:40:00,61.28,61.33,61.27,61.32,198389.0,45.8003,45.8377,45.7928,45.8302,198389.0
2015-11-05 12:45:00,61.31,61.31,61.28,61.28,150411.0,45.8227,45.8227,45.8003,45.8003,150411.0
2015-11-05 12:50:00,61.28,61.29,61.25,61.29,264569.0,45.8003,45.8078,45.7779,45.8078,264569.0
2015-11-05 12:55:00,61.29,61.32,61.27,61.32,97509.0,45.8078,45.8302,45.7928,45.8302,97509.0
2015-11-05 13:00:00,61.32,61.33,61.3,61.32,41909.0,45.8302,45.8377,45.8153,45.8302,41909.0
2015-11-05 13:05:00,61.33,61.34,61.31,61.32,63998.0,45.8377,45.8452,45.8227,45.8302,63998.0
2015-11-05 13:10:00,61.31,61.32,61.28,61.29,46844.0,45.8227,45.8302,45.8003,45.8078,46844.0
2015-11-05 13:15:00,61.29,61.3,61.25,61.26,104680.0,45.8078,45.8153,45.7779,45.7854,104680.0
2015-11-05 13:20:00,61.27,61.28,61.22,61.26,143154.0,45.7928,45.8003,45.7555,45.7854,143154.0
2015-11-05 13:25:00,61.26,61.27,61.22,61.22,103947.0,45.7854,45.7928,45.7555,45.7555,103947.0
2015-11-05 13:30:00,61.23,61.28,61.22,61.27,76855.0,45.763,45.8003,45.7555,45.7928,76855.0
2015-11-05 13:35:00,61.27,61.29,61.26,61.28,44240.0,45.7928,45.8078,45.7854,45.8003,44240.0
2015-11-05 13:40:00,61.28,61.3,61.26,61.27,64659.0,45.8003,45.8153,45.7854,45.7928,64659.0
2015-11-05 13:45:00,61.26,61.28,61.25,61.26,103125.0,45.7854,45.8003,45.7779,45.7854,103125.0
2015-11-05 13:50:00,61.27,61.27,61.23,61.27,76452.0,45.7928,45.7928,45.763,45.7928,76452.0
2015-11-05 13:55:00,61.27,61.29,61.26,61.27,44929.0,45.7928,45.8078,45.7854,45.7928,44929.0
2015-11-05 14:00:00,61.28,61.31,61.28,61.29,63207.0,45.8003,45.8227,45.8003,45.8078,63207.0
2015-11-05 14:05:00,61.29,61.3,61.25,61.26,73910.0,45.8078,45.8153,45.7779,45.7854,73910.0
2015-11-05 14:10:00,61.25,61.27,61.23,61.25,122105.0,45.7779,45.7928,45.763,45.7779,122105.0
2015-11-05 14:15:00,61.25,61.26,61.21,61.22,73117.0,45.7779,45.7854,45.748,45.7555,73117.0
2015-11-05 14:20:00,61.22,61.23,61.19,61.23,121194.0,45.7555,45.763,45.7331,45.763,121194.0
2015-11-05 14:25:00,61.23,61.23,61.21,61.21,136121.0,45.763,45.763,45.748,45.748,136121.0
2015-11-05 14:30:00,61.22,61.22,61.19,61.2,124136.0,45.7555,45.7555,45.7331,45.7405,124136.0
2015-11-05 14:35:00,61.19,61.2,61.17,61.18,68843.0,45.7331,45.7405,45.7181,45.7256,68843.0
2015-11-05 14:40:00,61.18,61.22,61.18,61.2,88245.0,45.7256,45.7555,45.7256,45.7405,88245.0
2015-11-05 14:45:00,61.19,61.2,61.17,61.2,57710.0,45.7331,45.7405,45.7181,45.7405,57710.0
2015-11-05 14:50:00,61.2,61.22,61.19,61.21,53004.0,45.7405,45.7555,45.7331,45.748,53004.0
2015-11-05 14:55:00,61.2,61.23,61.19,61.22,59358.0,45.7405,45.763,45.7331,45.7555,59358.0
2015-11-05 15:00:00,61.23,61.25,61.23,61.23,147626.0,45.763,45.7779,45.763,45.763,147626.0
2015-11-05 15:05:00,61.23,61.24,61.22,61.22,312298.0,45.763,45.7704,45.7555,45.7555,312298.0
2015-11-05 15:10:00,61.22,61.22,61.19,61.19,343974.0,45.7555,45.7555,45.7331,45.7331,343974.0
2015-11-05 15:15:00,61.2,61.27,61.2,61.26,243685.0,45.7405,45.7928,45.7405,45.7854,243685.0
2015-11-05 15:20:00,61.26,61.29,61.24,61.26,511390.0,45.7854,45.8078,45.7704,45.7854,511390.0
2015-11-05 15:25:00,61.26,61.32,61.25,61.31,328348.0,45.7854,45.8302,45.7779,45.8227,328348.0
2015-11-05 15:30:00,61.31,61.32,61.28,61.29,269720.0,45.8227,45.8302,45.8003,45.8078,269720.0
2015-11-05 15:35:00,61.29,61.3,61.28,61.29,279544.0,45.8078,45.8153,45.8003,45.8078,279544.0
2015-11-05 15:40:00,61.3,61.35,61.29,61.35,324757.0,45.8153,45.8526,45.8078,45.8526,324757.0
2015-11-05 15:45:00,61.35,61.35,61.23,61.26,604557.0,45.8526,45.8526,45.763,45.7854,604557.0
2015-11-05 15:50:00,61.26,61.29,61.25,61.27,540318.0,45.7854,45.8078,45.7779,45.7928,540318.0
2015-11-05 15:55:00,61.28,61.29,61.22,61.23,1248477.0,45.8003,45.8078,45.7555,45.763,1248477.0
2015-11-06 09:30:00,60.84,60.95,60.83,60.92,673893.0,45.4715,45.5537,45.464,45.5313,673893.0
2015-11-06 09:35:00,60.92,61.0,60.9,60.96,279935.0,45.5313,45.5911,45.5163,45.5612,279935.0
2015-11-06 09:40:00,60.96,61.0,60.94,60.95,328367.0,45.5612,45.5911,45.5462,45.5537,328367.0
2015-11-06 09:45:00,60.95,60.97,60.87,60.87,356121.0,45.5537,45.5686,45.4939,45.4939,356121.0
2015-11-06 09:50:00,60.86,60.88,60.76,60.76,234927.0,45.4864,45.5014,45.4117,45.4117,234927.0
2015-11-06 09:55:00,60.77,60.78,60.69,60.71,260893.0,45.4192,45.4266,45.3594,45.3743,260893.0
2015-11-06 10:00:00,60.71,60.71,60.61,60.62,167795.0,45.3743,45.3743,45.2996,45.307,167795.0
2015-11-06 10:05:00,60.62,60.63,60.54,60.62,267150.0,45.307,45.3145,45.2473,45.307,267150.0
2015-11-06 10:10:00,60.63,60.73,60.6,60.71,117420.0,45.3145,45.3893,45.2921,45.3743,117420.0
2015-11-06 10:15:00,60.71,60.71,60.62,60.65,111498.0,45.3743,45.3743,45.307,45.3295,111498.0
2015-11-06 10:20:00,60.64,60.64,60.59,60.59,59709.0,45.322,45.322,45.2846,45.2846,59709.0
2015-11-06 10:25:00,60.6,60.64,60.56,60.64,110542.0,45.2921,45.322,45.2622,45.322,110542.0
2015-11-06 10:30:00,60.64,60.67,60.61,60.64,137976.0,45.322,45.3444,45.2996,45.322,137976.0
2015-11-06 10:35:00,60.65,60.76,60.64,60.73,151182.0,45.3295,45.4117,45.322,45.3893,151182.0
2015-11-06 10:40:00,60.73,60.83,60.73,60.79,110096.0,45.3893,45.464,45.3893,45.4341,110096.0
2015-11-06 10:45:00,60.79,60.83,60.78,60.81,142620.0,45.4341,45.464,45.4266,45.449,142620.0
2015-11-06 10:50:00,60.81,60.85,60.75,60.76,145785.0,45.449,45.4789,45.4042,45.4117,145785.0
2015-11-06 10:55:00,60.75,60.78,60.74,60.77,151413.0,45.4042,45.4266,45.3967,45.4192,151413.0
2015-11-06 11:00:00,60.76,60.78,60.7,60.71,143470.0,45.4117,45.4266,45.3668,45.3743,143470.0
2015-11-06 11:05:00,60.71,60.77,60.7,60.75,262912.0,45.3743,45.4192,45.3668,45.4042,262912.0
2015-11-06 11:10:00,60.74,60.77,60.7,60.76,202347.0,45.3967,45.4192,45.3668,45.4117,202347.0
2015-11-06 11:15:00,60.77,60.77,60.68,60.71,653966.0,45.4192,45.4192,45.3519,45.3743,653966.0
2015-11-06 11:20:00,60.71,60.71,60.65,60.67,454613.0,45.3743,45.3743,45.3295,45.3444,454613.0
2015-11-06 11:25:00,60.66,60.71,60.65,60.71,315294.0,45.3369,45.3743,45.3295,45.3743,315294.0
2015-11-06 11:30:00,60.71,60.78,60.7,60.74,186365.0,45.3743,45.4266,45.3668,45.3967,186365.0
2015-11-06 11:35:00,60.74,60.76,60.7,60.71,137712.0,45.3967,45.4117,45.3668,45.3743,137712.0
2015-11-06 11:40:00,60.7,60.74,60.69,60.72,274928.0,45.3668,45.3967,45.3594,45.3818,274928.0
2015-11-06 11:45:00,60.71,60.76,60.71,60.74,96953.0,45.3743,45.4117,45.3743,45.3967,96953.0
2015-11-06 11:50:00,60.73,60.78,60.73,60.75,46906.0,45.3893,45.4266,45.3893,45.4042,46906.0
2015-11-06 11:55:00,60.75,60.76,60.71,60.73,89087.0,45.4042,45.4117,45.3743,45.3893,89087.0
2015-11-06 12:00:00,60.74,60.76,60.71,60.73,95332.0,45.3967,45.4117,45.3743,45.3893,95332.0
2015-11-06 12:05:00,60.74,60.75,60.71,60.74,474438.0,45.3967,45.4042,45.3743,45.3967,474438.0
2015-11-06 12:10:00,60.73,60.78,60.73,60.75,140759.0,45.3893,45.4266,45.3893,45.4042,140759.0
2015-11-06 12:15:00,60.75,60.76,60.71,60.72,168841.0,45.4042,45.4117,45.3743,45.3818,168841.0
2015-11-06 12:20:00,60.72,60.73,60.66,60.67,409630.0,45.3818,45.3893,45.3369,45.3444,409630.0
2015-11-06 12:25:00,60.66,60.69,60.65,60.67,807360.0,45.3369,45.3594,45.3295,45.3444,807360.0
2015-11-06 12:30:00,60.67,60.68,60.65,60.65,109093.0,45.3444,45.3519,45.3295,45.3295,109093.0
2015-11-06 12:35:00,60.66,60.66,60.62,60.65,241633.0,45.3369,45.3369,45.307,45.3295,241633.0
2015-11-06 12:40:00,60.64,60.68,60.63,60.68,130425.0,45.322,45.3519,45.3145,45.3519,130425.0
2015-11-06 12:45:00,60.67,60.68,60.64,60.65,81181.0,45.3444,45.3519,45.322,45.3295,81181.0
2015-11-06 12:50:00,60.65,60.69,60.64,60.68,37858.0,45.3295,45.3594,45.322,45.3519,37858.0
2015-11-06 12:55:00,60.67,60.71,60.66,60.69,79763.0,45.3444,45.3743,45.3369,45.3594,79763.0
2015-11-06 13:00:00,60.69,60.71,60.68,60.71,34366.0,45.3594,45.3743,45.3519,45.3743,34366.0
2015-11-06 13:05:00,60.71,60.72,60.66,60.67,113497.0,45.3743,45.3818,45.3369,45.3444,113497.0
2015-11-06 13:10:00,60.67,60.71,60.67,60.71,69166.0,45.3444,45.3743,45.3444,45.3743,69166.0
2015-11-06 13:15:00,60.71,60.72,60.69,60.7,252519.0,45.3743,45.3818,45.3594,45.3668,252519.0
2015-11-06 13:20:00,60.7,60.74,60.7,60.72,165259.0,45.3668,45.3967,45.3668,45.3818,165259.0
2015-11-06 13:25:00,60.73,60.75,60.72,60.74,68670.0,45.3893,45.4042,45.3818,45.3967,68670.0
2015-11-06 13:30:00,60.74,60.75,60.71,60.71,104259.0,45.3967,45.4042,45.3743,45.3743,104259.0
2015-11-06 13:35:00,60.71,60.73,60.7,60.71,77678.0,45.3743,45.3893,45.3668,45.3743,77678.0
2015-11-06 13:40:00,60.72,60.74,60.7,60.71,139608.0,45.3818,45.3967,45.3668,45.3743,139608.0
2015-11-06 13:45:00,60.71,60.77,60.69,60.77,105749.0,45.3743,45.4192,45.3594,45.4192,105749.0
2015-11-06 13:50:00,60.78,60.82,60.76,60.8,163870.0,45.4266,45.4565,45.4117,45.4416,163870.0
2015-11-06 13:55:00,60.8,60.8,60.78,60.8,45531.0,45.4416,45.4416,45.4266,45.4416,45531.0
2015-11-06 14:00:00,60.8,60.85,60.78,60.83,157787.0,45.4416,45.4789,45.4266,45.464,157787.0
2015-11-06 14:05:00,60.83,60.84,60.82,60.83,40046.0,45.464,45.4715,45.4565,45.464,40046.0
2015-11-06 14:10:00,60.84,60.85,60.8,60.8,43193.0,45.4715,45.4789,45.4416,45.4416,43193.0
2015-11-06 14:15:00,60.81,60.83,60.78,60.8,53924.0,45.449,45.464,45.4266,45.4416,53924.0
2015-11-06 14:20:00,60.8,60.83,60.78,60.78,89424.0,45.4416,45.464,45.4266,45.4266,89424.0
2015-11-06 14:25:00,60.78,60.79,60.75,60.77,182542.0,45.4266,45.4341,45.4042,45.4192,182542.0
2015-11-06 14:30:00,60.77,60.8,60.73,60.74,276477.0,45.4192,45.4416,45.3893,45.3967,276477.0
2015-11-06 14:35:00,60.74,60.77,60.71,60.72,297983.0,45.3967,45.4192,45.3743,45.3818,297983.0
2015-11-06 14:40:00,60.72,60.75,60.71,60.75,112898.0,45.3818,45.4042,45.3743,45.4042,112898.0
2015-11-06 14:45:00,60.75,60.77,60.73,60.77,166176.0,45.4042,45.4192,45.3893,45.4192,166176.0
2015-11-06 14:50:00,60.77,60.81,60.75,60.81,54130.0,45.4192,45.449,45.4042,45.449,54130.0
2015-11-06 14:55:00,60.81,60.83,60.78,60.8,56670.0,45.449,45.464,45.4266,45.4416,56670.0
2015-11-06 15:00:00,60.81,60.84,60.8,60.8,170351.0,45.449,45.4715,45.4416,45.4416,170351.0
2015-11-06 15:05:00,60.8,60.82,60.78,60.82,213847.0,45.4416,45.4565,45.4266,45.4565,213847.0
2015-11-06 15:10:00,60.81,60.83,60.8,60.83,90078.0,45.449,45.464,45.4416,45.464,90078.0
2015-11-06 15:15:00,60.83,60.84,60.8,60.83,494962.0,45.464,45.4715,45.4416,45.464,494962.0
2015-11-06 15:20:00,60.83,60.85,60.82,60.85,123594.0,45.464,45.4789,45.4565,45.4789,123594.0
2015-11-06 15:25:00,60.85,60.86,60.8,60.85,438100.0,45.4789,45.4864,45.4416,45.4789,438100.0
2015-11-06 15:30:00,60.85,60.89,60.84,60.88,244532.0,45.4789,45.5088,45.4715,45.5014,244532.0
2015-11-06 15:35:00,60.88,60.89,60.84,60.85,142115.0,45.5014,45.5088,45.4715,45.4789,142115.0
2015-11-06 15:40:00,60.85,60.87,60.85,60.86,223023.0,45.4789,45.4939,45.4789,45.4864,223023.0
2015-11-06 15:45:00,60.86,60.88,60.85,60.87,230947.0,45.4864,45.5014,45.4789,45.4939,230947.0
2015-11-06 15:50:00,60.87,60.91,60.86,60.91,439393.0,45.4939,45.5238,45.4864,45.5238,439393.0
2015-11-06 15:55:00,60.91,60.94,60.9,60.92,1129390.0,45.5238,45.5462,45.5163,45.5313,1129390.0
2015-11-09 09:30:00,60.56,60.59,60.52,60.52,516456.0,45.2622,45.2846,45.2323,45.2323,516456.0
2015-11-09 09:35:00,60.52,60.61,60.52,60.61,320588.0,45.2323,45.2996,45.2323,45.2996,320588.0
2015-11-09 09:40:00,60.61,60.63,60.48,60.48,679277.0,45.2996,45.3145,45.2024,45.2024,679277.0
2015-11-09 09:45:00,60.49,60.55,60.48,60.51,321522.0,45.2099,45.2547,45.2024,45.2248,321522.0
2015-11-09 09:50:00,60.52,60.53,60.48,60.53,440019.0,45.2323,45.2398,45.2024,45.2398,440019.0
2015-11-09 09:55:00,60.53,60.55,60.47,60.47,738938.0,45.2398,45.2547,45.1949,45.1949,738938.0
2015-11-09 10:00:00,60.47,60.5,60.44,60.48,673228.0,45.1949,45.2174,45.1725,45.2024,673228.0
2015-11-09 10:05:00,60.47,60.48,60.39,60.43,782096.0,45.1949,45.2024,45.1351,45.165,782096.0
2015-11-09 10:10:00,60.43,60.44,60.38,60.44,766958.0,45.165,45.1725,45.1277,45.1725,766958.0
2015-11-09 10:15:00,60.43,60.46,60.41,60.42,226882.0,45.165,45.1875,45.1501,45.1576,226882.0
2015-11-09 10:20:00,60.43,60.43,60.35,60.36,757869.0,45.165,45.165,45.1052,45.1127,757869.0
2015-11-09 10:25:00,60.36,60.39,60.34,60.38,1265333.0,45.1127,45.1351,45.0978,45.1277,1265333.0
2015-11-09 10:30:00,60.37,60.37,60.32,60.37,869816.0,45.1202,45.1202,45.0828,45.1202,869816.0
2015-11-09 10:35:00,60.37,60.4,60.36,60.38,119213.0,45.1202,45.1426,45.1127,45.1277,119213.0
2015-11-09 10:40:00,60.38,60.4,60.35,60.4,116449.0,45.1277,45.1426,45.1052,45.1426,116449.0
2015-11-09 10:45:00,60.39,60.4,60.36,60.37,159325.0,45.1351,45.1426,45.1127,45.1202,159325.0
2015-11-09 10:50:00,60.37,60.38,60.32,60.35,242803.0,45.1202,45.1277,45.0828,45.1052,242803.0
2015-11-09 10:55:00,60.35,60.39,60.33,60.38,113653.0,45.1052,45.1351,45.0903,45.1277,113653.0
2015-11-09 11:00:00,60.38,60.39,60.35,60.37,258910.0,45.1277,45.1351,45.1052,45.1202,258910.0
2015-11-09 11:05:00,60.37,60.37,60.32,60.34,548501.0,45.1202,45.1202,45.0828,45.0978,548501.0
2015-11-09 11:10:00,60.34,60.36,60.27,60.27,218988.0,45.0978,45.1127,45.0455,45.0455,218988.0
2015-11-09 11:15:00,60.26,60.29,60.2,60.28,112997.0,45.038,45.0604,44.9931,45.0529,112997.0
2015-11-09 11:20:00,60.28,60.29,60.22,60.27,126348.0,45.0529,45.0604,45.0081,45.0455,126348.0
2015-11-09 11:25:00,60.28,60.29,60.2,60.21,343856.0,45.0529,45.0604,44.9931,45.0006,343856.0
2015-11-09 11:30:00,60.21,60.25,60.18,60.21,358751.0,45.0006,45.0305,44.9782,45.0006,358751.0
2015-11-09 11:35:00,60.21,60.21,60.17,60.19,166853.0,45.0006,45.0006,44.9707,44.9857,166853.0
2015-11-09 11:40:00,60.18,60.21,60.16,60.19,58017.0,44.9782,45.0006,44.9632,44.9857,58017.0
2015-11-09 11:45:00,60.18,60.2,60.13,60.15,300250.0,44.9782,44.9931,44.9408,44.9558,300250.0
2015-11-09 11:50:00,60.15,60.16,60.12,60.14,158757.0,44.9558,44.9632,44.9333,44.9483,158757.0
2015-11-09 11:55:00,60.14,60.14,60.12,60.12,182796.0,44.9483,44.9483,44.9333,44.9333,182796.0
2015-11-09 12:00:00,60.12,60.13,60.07,60.13,545570.0,44.9333,44.9408,44.896,44.9408,545570.0
2015-11-09 12:05:00,60.14,60.18,60.12,60.18,125346.0,44.9483,44.9782,44.9333,44.9782,125346.0
2015-11-09 12:10:00,60.18,60.18,60.14,60.15,163053.0,44.9782,44.9782,44.9483,44.9558,163053.0
2015-11-09 12:15:00,60.15,60.17,60.14,60.15,207209.0,44.9558,44.9707,44.9483,44.9558,207209.0
2015-11-09 12:20:00,60.15,60.17,60.14,60.16,267822.0,44.9558,44.9707,44.9483,44.9632,267822.0
2015-11-09 12:25:00,60.16,60.18,60.15,60.17,252884.0,44.9632,44.9782,44.9558,44.9707,252884.0
2015-11-09 12:30:00,60.18,60.19,60.16,60.16,97561.0,44.9782,44.9857,44.9632,44.9632,97561.0
2015-11-09 12:35:00,60.17,60.2,60.16,60.2,81077.0,44.9707,44.9931,44.9632,44.9931,81077.0
2015-11-09 12:40:00,60.2,60.22,60.19,60.22,326453.0,44.9931,45.0081,44.9857,45.0081,326453.0
2015-11-09 12:45:00,60.22,60.23,60.2,60.22,234897.0,45.0081,45.0156,44.9931,45.0081,234897.0
2015-11-09 12:50:00,60.22,60.22,60.19,60.22,170000.0,45.0081,45.0081,44.9857,45.0081,170000.0
2015-11-09 12:55:00,60.22,60.22,60.18,60.21,99446.0,45.0081,45.0081,44.9782,45.0006,99446.0
2015-11-09 13:00:00,60.2,60.23,60.16,60.18,122624.0,44.9931,45.0156,44.9632,44.9782,122624.0
2015-11-09 13:05:00,60.18,60.21,60.15,60.17,73612.0,44.9782,45.0006,44.9558,44.9707,73612.0
2015-11-09 13:10:00,60.17,60.18,60.12,60.12,65395.0,44.9707,44.9782,44.9333,44.9333,65395.0
2015-11-09 13:15:00,60.13,60.13,60.1,60.12,131509.0,44.9408,44.9408,44.9184,44.9333,131509.0
2015-11-09 13:20:00,60.11,60.13,60.1,60.12,111186.0,44.9259,44.9408,44.9184,44.9333,111186.0
2015-11-09 13:25:00,60.13,60.15,60.12,60.13,91102.0,44.9408,44.9558,44.9333,44.9408,91102.0
2015-11-09 13:30:00,60.13,60.15,60.09,60.11,126410.0,44.9408,44.9558,44.9109,44.9259,126410.0
2015-11-09 13:35:00,60.11,60.18,60.1,60.17,124354.0,44.9259,44.9782,44.9184,44.9707,124354.0
2015-11-09 13:40:00,60.16,60.19,60.14,60.18,132855.0,44.9632,44.9857,44.9483,44.9782,132855.0
2015-11-09 13:45:00,60.17,60.18,60.13,60.15,181963.0,44.9707,44.9782,44.9408,44.9558,181963.0
2015-11-09 13:50:00,60.14,60.15,60.1,60.13,181934.0,44.9483,44.9558,44.9184,44.9408,181934.0
2015-11-09 13:55:00,60.13,60.16,60.12,60.14,117206.0,44.9408,44.9632,44.9333,44.9483,117206.0
2015-11-09 14:00:00,60.14,60.16,60.11,60.16,91744.0,44.9483,44.9632,44.9259,44.9632,91744.0
2015-11-09 14:05:00,60.16,60.18,60.14,60.18,196857.0,44.9632,44.9782,44.9483,44.9782,196857.0
2015-11-09 14:10:00,60.17,60.18,60.14,60.15,65658.0,44.9707,44.9782,44.9483,44.9558,65658.0
2015-11-09 14:15:00,60.14,60.14,60.1,60.14,181867.0,44.9483,44.9483,44.9184,44.9483,181867.0
2015-11-09 14:20:00,60.14,60.15,60.13,60.13,76436.0,44.9483,44.9558,44.9408,44.9408,76436.0
2015-11-09 14:25:00,60.13,60.17,60.12,60.15,106348.0,44.9408,44.9707,44.9333,44.9558,106348.0
2015-11-09 14:30:00,60.16,60.19,60.14,60.16,214655.0,44.9632,44.9857,44.9483,44.9632,214655.0
2015-11-09 14:35:00,60.17,60.17,60.1,60.11,133763.0,44.9707,44.9707,44.9184,44.9259,133763.0
2015-11-09 14:40:00,60.11,60.13,60.09,60.09,197794.0,44.9259,44.9408,44.9109,44.9109,197794.0
2015-11-09 14:45:00,60.1,60.11,60.08,60.11,141250.0,44.9184,44.9259,44.9035,44.9259,141250.0
2015-11-09 14:50:00,60.11,60.12,60.1,60.11,84286.0,44.9259,44.9333,44.9184,44.9259,84286.0
2015-11-09 14:55:00,60.11,60.14,60.11,60.12,44924.0,44.9259,44.9483,44.9259,44.9333,44924.0
2015-11-09 15:00:00,60.12,60.14,60.1,60.14,105171.0,44.9333,44.9483,44.9184,44.9483,105171.0
2015-11-09 15:05:00,60.14,60.16,60.12,60.14,228659.0,44.9483,44.9632,44.9333,44.9483,228659.0
2015-11-09 15:10:00,60.14,60.18,60.12,60.16,151116.0,44.9483,44.9782,44.9333,44.9632,151116.0
2015-11-09 15:15:00,60.16,60.17,60.11,60.15,97212.0,44.9632,44.9707,44.9259,44.9558,97212.0
2015-11-09 15:20:00,60.15,60.18,60.14,60.17,131811.0,44.9558,44.9782,44.9483,44.9707,131811.0
2015-11-09 15:25:00,60.18,60.21,60.17,60.2,199029.0,44.9782,45.0006,44.9707,44.9931,199029.0
2015-11-09 15:30:00,60.21,60.26,60.2,60.26,436081.0,45.0006,45.038,44.9931,45.038,436081.0
2015-11-09 15:35:00,60.26,60.3,60.25,60.29,259876.0,45.038,45.0679,45.0305,45.0604,259876.0
2015-11-09 15:40:00,60.29,60.33,60.28,60.3,428498.0,45.0604,45.0903,45.0529,45.0679,428498.0
2015-11-09 15:45:00,60.3,60.36,60.29,60.35,466951.0,45.0679,45.1127,45.0604,45.1052,466951.0
2015-11-09 15:50:00,60.34,60.36,60.33,60.35,563054.0,45.0978,45.1127,45.0903,45.1052,563054.0
2015-11-09 15:55:00,60.34,60.35,60.29,60.3,998153.0,45.0978,45.1052,45.0604,45.0679,998153.0
2015-11-10 09:30:00,60.03,60.04,59.98,59.99,594580.0,44.8661,44.8736,44.8287,44.8362,594580.0
2015-11-10 09:35:00,60.0,60.06,60.0,60.02,219962.0,44.8437,44.8885,44.8437,44.8586,219962.0
2015-11-10 09:40:00,60.03,60.03,59.96,59.96,506479.0,44.8661,44.8661,44.8138,44.8138,506479.0
2015-11-10 09:45:00,59.96,60.0,59.93,60.0,212770.0,44.8138,44.8437,44.7913,44.8437,212770.0
2015-11-10 09:50:00,60.01,60.05,60.0,60.04,198036.0,44.8511,44.881,44.8437,44.8736,198036.0
2015-11-10 09:55:00,60.04,60.12,60.04,60.11,248081.0,44.8736,44.9333,44.8736,44.9259,248081.0
2015-11-10 10:00:00,60.1,60.13,60.06,60.07,361471.0,44.9184,44.9408,44.8885,44.896,361471.0
2015-11-10 10:05:00,60.07,60.11,60.06,60.09,99503.0,44.896,44.9259,44.8885,44.9109,99503.0
2015-11-10 10:10:00,60.09,60.14,60.08,60.09,301601.0,44.9109,44.9483,44.9035,44.9109,301601.0
2015-11-10 10:15:00,60.09,60.12,60.06,60.06,88015.0,44.9109,44.9333,44.8885,44.8885,88015.0
2015-11-10 10:20:00,60.05,60.05,59.98,60.0,176305.0,44.881,44.881,44.8287,44.8437,176305.0
2015-11-10 10:25:00,60.01,60.03,59.98,60.02,70989.0,44.8511,44.8661,44.8287,44.8586,70989.0
2015-11-10 10:30:00,60.02,60.04,59.96,59.96,416276.0,44.8586,44.8736,44.8138,44.8138,416276.0
2015-11-10 10:35:00,59.97,60.02,59.96,60.01,134855.0,44.8212,44.8586,44.8138,44.8511,134855.0
2015-11-10 10:40:00,60.02,60.05,60.0,60.01,106998.0,44.8586,44.881,44.8437,44.8511,106998.0
2015-11-10 10:45:00,60.01,60.04,59.98,60.03,80344.0,44.8511,44.8736,44.8287,44.8661,80344.0
2015-11-10 10:50:00,60.04,60.05,60.01,60.05,98565.0,44.8736,44.881,44.8511,44.881,98565.0
2015-11-10 10:55:00,60.06,60.09,60.05,60.08,462874.0,44.8885,44.9109,44.881,44.9035,462874.0
2015-11-10 11:00:00,60.08,60.11,60.05,60.07,282378.0,44.9035,44.9259,44.881,44.896,282378.0
2015-11-10 11:05:00,60.07,60.09,60.05,60.07,85515.0,44.896,44.9109,44.881,44.896,85515.0
2015-11-10 11:10:00,60.07,60.11,60.06,60.09,200963.0,44.896,44.9259,44.8885,44.9109,200963.0
2015-11-10 11:15:00,60.08,60.12,60.05,60.1,223332.0,44.9035,44.9333,44.881,44.9184,223332.0
2015-11-10 11:20:00,60.1,60.12,60.07,60.08,72777.0,44.9184,44.9333,44.896,44.9035,72777.0
2015-11-10 11:25:00,60.08,60.08,60.02,60.05,142581.0,44.9035,44.9035,44.8586,44.881,142581.0
2015-11-10 11:30:00,60.06,60.11,60.05,60.09,157882.0,44.8885,44.9259,44.881,44.9109,157882.0
2015-11-10 11:35:00,60.09,60.11,60.06,60.07,260174.0,44.9109,44.9259,44.8885,44.896,260174.0
2015-11-10 11:40:00,60.07,60.15,60.06,60.13,174474.0,44.896,44.9558,44.8885,44.9408,174474.0
2015-11-10 11:45:00,60.13,60.15,60.12,60.13,192336.0,44.9408,44.9558,44.9333,44.9408,192336.0
2015-11-10 11:50:00,60.13,60.14,60.08,60.09,91526.0,44.9408,44.9483,44.9035,44.9109,91526.0
2015-11-10 11:55:00,60.09,60.12,60.08,60.09,119855.0,44.9109,44.9333,44.9035,44.9109,119855.0
2015-11-10 12:00:00,60.1,60.1,60.06,60.07,141785.0,44.9184,44.9184,44.8885,44.896,141785.0
2015-11-10 12:05:00,60.08,60.09,60.06,60.09,70133.0,44.9035,44.9109,44.8885,44.9109,70133.0
2015-11-10 12:10:00,60.09,60.14,60.08,60.14,79462.0,44.9109,44.9483,44.9035,44.9483,79462.0
2015-11-10 12:15:00,60.14,60.14,60.12,60.12,109773.0,44.9483,44.9483,44.9333,44.9333,109773.0
2015-11-10 12:20:00,60.13,60.14,60.11,60.12,159467.0,44.9408,44.9483,44.9259,44.9333,159467.0
2015-11-10 12:25:00,60.12,60.14,60.12,60.12,60067.0,44.9333,44.9483,44.9333,44.9333,60067.0
2015-11-10 12:30:00,60.12,60.13,60.11,60.12,57527.0,44.9333,44.9408,44.9259,44.9333,57527.0
2015-11-10 12:35:00,60.11,60.13,60.1,60.13,83352.0,44.9259,44.9408,44.9184,44.9408,83352.0
2015-11-10 12:40:00,60.13,60.14,60.11,60.13,193167.0,44.9408,44.9483,44.9259,44.9408,193167.0
2015-11-10 12:45:00,60.12,60.15,60.1,60.14,129066.0,44.9333,44.9558,44.9184,44.9483,129066.0
2015-11-10 12:50:00,60.15,60.17,60.13,60.15,117320.0,44.9558,44.9707,44.9408,44.9558,117320.0
2015-11-10 12:55:00,60.16,60.17,60.15,60.16,26584.0,44.9632,44.9707,44.9558,44.9632,26584.0
2015-11-10 13:00:00,60.15,60.15,60.12,60.13,76393.0,44.9558,44.9558,44.9333,44.9408,76393.0
2015-11-10 13:05:00,60.14,60.14,60.09,60.11,83421.0,44.9483,44.9483,44.9109,44.9259,83421.0
2015-11-10 13:10:00,60.11,60.14,60.1,60.14,67287.0,44.9259,44.9483,44.9184,44.9483,67287.0
2015-11-10 13:15:00,60.14,60.16,60.12,60.12,67991.0,44.9483,44.9632,44.9333,44.9333,67991.0
2015-11-10 13:20:00,60.12,60.14,60.11,60.14,90753.0,44.9333,44.9483,44.9259,44.9483,90753.0
2015-11-10 13:25:00,60.14,60.18,60.13,60.17,125740.0,44.9483,44.9782,44.9408,44.9707,125740.0
2015-11-10 13:30:00,60.17,60.18,60.15,60.16,58356.0,44.9707,44.9782,44.9558,44.9632,58356.0
2015-11-10 13:35:00,60.17,60.2,60.16,60.18,88197.0,44.9707,44.9931,44.9632,44.9782,88197.0
2015-11-10 13:40:00,60.18,60.19,60.16,60.18,87997.0,44.9782,44.9857,44.9632,44.9782,87997.0
2015-11-10 13:45:00,60.19,60.21,60.17,60.2,123657.0,44.9857,45.0006,44.9707,44.9931,123657.0
2015-11-10 13:50:00,60.2,60.24,60.2,60.24,116292.0,44.9931,45.023,44.9931,45.023,116292.0
2015-11-10 13:55:00,60.24,60.25,60.23,60.24,40317.0,45.023,45.0305,45.0156,45.023,40317.0
2015-11-10 14:00:00,60.23,60.24,60.21,60.22,111568.0,45.0156,45.023,45.0006,45.0081,111568.0
2015-11-10 14:05:00,60.22,60.22,60.19,60.19,46902.0,45.0081,45.0081,44.9857,44.9857,46902.0
2015-11-10 14:10:00,60.2,60.22,60.19,60.21,83517.0,44.9931,45.0081,44.9857,45.0006,83517.0
2015-11-10 14:15:00,60.22,60.22,60.19,60.2,82304.0,45.0081,45.0081,44.9857,44.9931,82304.0
2015-11-10 14:20:00,60.19,60.21,60.18,60.19,85828.0,44.9857,45.0006,44.9782,44.9857,85828.0
2015-11-10 14:25:00,60.19,60.21,60.17,60.21,73860.0,44.9857,45.0006,44.9707,45.0006,73860.0
2015-11-10 14:30:00,60.21,60.23,60.2,60.21,136762.0,45.0006,45.0156,44.9931,45.0006,136762.0
2015-11-10 14:35:00,60.21,60.22,60.2,60.21,76343.0,45.0006,45.0081,44.9931,45.0006,76343.0
2015-11-10 14:40:00,60.22,60.28,60.21,60.27,129171.0,45.0081,45.0529,45.0006,45.0455,129171.0
2015-11-10 14:45:00,60.27,60.27,60.25,60.27,86918.0,45.0455,45.0455,45.0305,45.0455,86918.0
2015-11-10 14:50:00,60.27,60.29,60.25,60.26,179905.0,45.0455,45.0604,45.0305,45.038,179905.0
2015-11-10 14:55:00,60.26,60.26,60.24,60.25,121505.0,45.038,45.038,45.023,45.0305,121505.0
2015-11-10 15:00:00,60.25,60.27,60.23,60.25,200688.0,45.0305,45.0455,45.0156,45.0305,200688.0
2015-11-10 15:05:00,60.25,60.29,60.25,60.28,398003.0,45.0305,45.0604,45.0305,45.0529,398003.0
2015-11-10 15:10:00,60.29,60.29,60.26,60.28,268444.0,45.0604,45.0604,45.038,45.0529,268444.0
2015-11-10 15:15:00,60.28,60.29,60.25,60.26,180564.0,45.0529,45.0604,45.0305,45.038,180564.0
2015-11-10 15:20:00,60.26,60.27,60.24,60.26,321930.0,45.038,45.0455,45.023,45.038,321930.0
2015-11-10 15:25:00,60.25,60.27,60.24,60.27,105065.0,45.0305,45.0455,45.023,45.0455,105065.0
2015-11-10 15:30:00,60.26,60.29,60.24,60.26,263590.0,45.038,45.0604,45.023,45.038,263590.0
2015-11-10 15:35:00,60.25,60.27,60.24,60.26,135815.0,45.0305,45.0455,45.023,45.038,135815.0
2015-11-10 15:40:00,60.26,60.28,60.25,60.27,93531.0,45.038,45.0529,45.0305,45.0455,93531.0
2015-11-10 15:45:00,60.27,60.27,60.25,60.26,242137.0,45.0455,45.0455,45.0305,45.038,242137.0
2015-11-10 15:50:00,60.25,60.26,60.21,60.23,582690.0,45.0305,45.038,45.0006,45.0156,582690.0
2015-11-10 15:55:00,60.23,60.28,60.22,60.28,1183734.0,45.0156,45.0529,45.0081,45.0529,1183734.0
2015-11-11 09:30:00,60.8,60.81,60.72,60.75,664836.0,45.4416,45.449,45.3818,45.4042,664836.0
2015-11-11 09:35:00,60.75,60.8,60.72,60.78,330783.0,45.4042,45.4416,45.3818,45.4266,330783.0
2015-11-11 09:40:00,60.79,60.8,60.74,60.75,362597.0,45.4341,45.4416,45.3967,45.4042,362597.0
2015-11-11 09:45:00,60.76,60.77,60.72,60.75,527450.0,45.4117,45.4192,45.3818,45.4042,527450.0
2015-11-11 09:50:00,60.75,60.79,60.75,60.77,236293.0,45.4042,45.4341,45.4042,45.4192,236293.0
2015-11-11 09:55:00,60.76,60.77,60.71,60.73,199622.0,45.4117,45.4192,45.3743,45.3893,199622.0
2015-11-11 10:00:00,60.73,60.75,60.67,60.69,376980.0,45.3893,45.4042,45.3444,45.3594,376980.0
2015-11-11 10:05:00,60.69,60.73,60.68,60.7,119261.0,45.3594,45.3893,45.3519,45.3668,119261.0
2015-11-11 10:10:00,60.7,60.71,60.63,60.64,244280.0,45.3668,45.3743,45.3145,45.322,244280.0
2015-11-11 10:15:00,60.63,60.69,60.62,60.69,87268.0,45.3145,45.3594,45.307,45.3594,87268.0
2015-11-11 10:20:00,60.68,60.71,60.66,60.68,75689.0,45.3519,45.3743,45.3369,45.3519,75689.0
2015-11-11 10:25:00,60.68,60.68,60.63,60.65,150546.0,45.3519,45.3519,45.3145,45.3295,150546.0
2015-11-11 10:30:00,60.65,60.65,60.62,60.63,53233.0,45.3295,45.3295,45.307,45.3145,53233.0
2015-11-11 10:35:00,60.63,60.64,60.52,60.54,292907.0,45.3145,45.322,45.2323,45.2473,292907.0
2015-11-11 10:40:00,60.54,60.56,60.52,60.55,158367.0,45.2473,45.2622,45.2323,45.2547,158367.0
2015-11-11 10:45:00,60.55,60.58,60.5,60.52,411262.0,45.2547,45.2771,45.2174,45.2323,411262.0
2015-11-11 10:50:00,60.51,60.55,60.48,60.54,200880.0,45.2248,45.2547,45.2024,45.2473,200880.0
2015-11-11 10:55:00,60.55,60.6,60.54,60.59,153286.0,45.2547,45.2921,45.2473,45.2846,153286.0
2015-11-11 11:00:00,60.59,60.6,60.53,60.58,387303.0,45.2846,45.2921,45.2398,45.2771,387303.0
2015-11-11 11:05:00,60.58,60.59,60.56,60.57,83113.0,45.2771,45.2846,45.2622,45.2697,83113.0
2015-11-11 11:10:00,60.57,60.6,60.56,60.6,70436.0,45.2697,45.2921,45.2622,45.2921,70436.0
2015-11-11 11:15:00,60.6,60.64,60.59,60.62,75576.0,45.2921,45.322,45.2846,45.307,75576.0
2015-11-11 11:20:00,60.62,60.68,60.62,60.66,192247.0,45.307,45.3519,45.307,45.3369,192247.0
2015-11-11 11:25:00,60.66,60.71,60.65,60.71,160029.0,45.3369,45.3743,45.3295,45.3743,160029.0
2015-11-11 11:30:00,60.71,60.75,60.7,60.71,203361.0,45.3743,45.4042,45.3668,45.3743,203361.0
2015-11-11 11:35:00,60.71,60.73,60.67,60.7,168379.0,45.3743,45.3893,45.3444,45.3668,168379.0
2015-11-11 11:40:00,60.7,60.74,60.7,60.72,73565.0,45.3668,45.3967,45.3668,45.3818,73565.0
2015-11-11 11:45:00,60.72,60.73,60.69,60.71,83156.0,45.3818,45.3893,45.3594,45.3743,83156.0
2015-11-11 11:50:00,60.72,60.74,60.72,60.72,49019.0,45.3818,45.3967,45.3818,45.3818,49019.0
2015-11-11 11:55:00,60.73,60.76,60.72,60.73,81410.0,45.3893,45.4117,45.3818,45.3893,81410.0
2015-11-11 12:00:00,60.73,60.73,60.7,60.71,118552.0,45.3893,45.3893,45.3668,45.3743,118552.0
2015-11-11 12:05:00,60.7,60.72,60.7,60.72,121267.0,45.3668,45.3818,45.3668,45.3818,121267.0
2015-11-11 12:10:00,60.72,60.74,60.71,60.73,54949.0,45.3818,45.3967,45.3743,45.3893,54949.0
2015-11-11 12:15:00,60.73,60.75,60.72,60.74,45997.0,45.3893,45.4042,45.3818,45.3967,45997.0
2015-11-11 12:20:00,60.75,60.79,60.73,60.78,99801.0,45.4042,45.4341,45.3893,45.4266,99801.0
2015-11-11 12:25:00,60.78,60.81,60.78,60.8,69660.0,45.4266,45.449,45.4266,45.4416,69660.0
2015-11-11 12:30:00,60.8,60.81,60.79,60.81,73236.0,45.4416,45.449,45.4341,45.449,73236.0
2015-11-11 12:35:00,60.82,60.84,60.8,60.82,120382.0,45.4565,45.4715,45.4416,45.4565,120382.0
2015-11-11 12:40:00,60.81,60.82,60.79,60.8,71863.0,45.449,45.4565,45.4341,45.4416,71863.0
2015-11-11 12:45:00,60.8,60.81,60.79,60.8,54308.0,45.4416,45.449,45.4341,45.4416,54308.0
2015-11-11 12:50:00,60.8,60.8,60.77,60.8,134042.0,45.4416,45.4416,45.4192,45.4416,134042.0
2015-11-11 12:55:00,60.79,60.8,60.76,60.78,203404.0,45.4341,45.4416,45.4117,45.4266,203404.0
2015-11-11 13:00:00,60.78,60.78,60.76,60.77,17423.0,45.4266,45.4266,45.4117,45.4192,17423.0
2015-11-11 13:05:00,60.77,60.77,60.68,60.69,82603.0,45.4192,45.4192,45.3519,45.3594,82603.0
2015-11-11 13:10:00,60.68,60.7,60.67,60.7,89961.0,45.3519,45.3668,45.3444,45.3668,89961.0
2015-11-11 13:15:00,60.7,60.71,60.68,60.7,69921.0,45.3668,45.3743,45.3519,45.3668,69921.0
2015-11-11 13:20:00,60.7,60.73,60.7,60.7,42977.0,45.3668,45.3893,45.3668,45.3668,42977.0
2015-11-11 13:25:00,60.7,60.71,60.67,60.69,117869.0,45.3668,45.3743,45.3444,45.3594,117869.0
2015-11-11 13:30:00,60.69,60.71,60.68,60.7,215654.0,45.3594,45.3743,45.3519,45.3668,215654.0
2015-11-11 13:35:00,60.7,60.71,60.67,60.7,61605.0,45.3668,45.3743,45.3444,45.3668,61605.0
2015-11-11 13:40:00,60.71,60.75,60.7,60.75,122671.0,45.3743,45.4042,45.3668,45.4042,122671.0
2015-11-11 13:45:00,60.75,60.76,60.73,60.76,56956.0,45.4042,45.4117,45.3893,45.4117,56956.0
2015-11-11 13:50:00,60.76,60.76,60.74,60.75,55750.0,45.4117,45.4117,45.3967,45.4042,55750.0
2015-11-11 13:55:00,60.74,60.75,60.7,60.7,49516.0,45.3967,45.4042,45.3668,45.3668,49516.0
2015-11-11 14:00:00,60.71,60.72,60.69,60.7,48417.0,45.3743,45.3818,45.3594,45.3668,48417.0
2015-11-11 14:05:00,60.7,60.72,60.68,60.7,87423.0,45.3668,45.3818,45.3519,45.3668,87423.0
2015-11-11 14:10:00,60.69,60.71,60.68,60.71,59747.0,45.3594,45.3743,45.3519,45.3743,59747.0
2015-11-11 14:15:00,60.7,60.73,60.69,60.72,87567.0,45.3668,45.3893,45.3594,45.3818,87567.0
2015-11-11 14:20:00,60.71,60.72,60.7,60.7,62678.0,45.3743,45.3818,45.3668,45.3668,62678.0
2015-11-11 14:25:00,60.71,60.77,60.71,60.76,57483.0,45.3743,45.4192,45.3743,45.4117,57483.0
2015-11-11 14:30:00,60.77,60.78,60.76,60.77,121437.0,45.4192,45.4266,45.4117,45.4192,121437.0
2015-11-11 14:35:00,60.77,60.77,60.73,60.74,78585.0,45.4192,45.4192,45.3893,45.3967,78585.0
2015-11-11 14:40:00,60.73,60.75,60.69,60.71,113948.0,45.3893,45.4042,45.3594,45.3743,113948.0
2015-11-11 14:45:00,60.71,60.72,60.68,60.69,100249.0,45.3743,45.3818,45.3519,45.3594,100249.0
2015-11-11 14:50:00,60.69,60.71,60.67,60.69,140645.0,45.3594,45.3743,45.3444,45.3594,140645.0
2015-11-11 14:55:00,60.68,60.69,60.63,60.63,81881.0,45.3519,45.3594,45.3145,45.3145,81881.0
2015-11-11 15:00:00,60.63,60.64,60.6,60.6,161058.0,45.3145,45.322,45.2921,45.2921,161058.0
2015-11-11 15:05:00,60.6,60.64,60.58,60.59,164707.0,45.2921,45.322,45.2771,45.2846,164707.0
2015-11-11 15:10:00,60.59,60.63,60.58,60.61,201926.0,45.2846,45.3145,45.2771,45.2996,201926.0
2015-11-11 15:15:00,60.62,60.62,60.56,60.56,294532.0,45.307,45.307,45.2622,45.2622,294532.0
2015-11-11 15:20:00,60.57,60.59,60.56,60.57,162957.0,45.2697,45.2846,45.2622,45.2697,162957.0
2015-11-11 15:25:00,60.57,60.65,60.57,60.64,329416.0,45.2697,45.3295,45.2697,45.322,329416.0
2015-11-11 15:30:00,60.65,60.65,60.61,60.61,257644.0,45.3295,45.3295,45.2996,45.2996,257644.0
2015-11-11 15:35:00,60.62,60.63,60.59,60.62,168844.0,45.307,45.3145,45.2846,45.307,168844.0
2015-11-11 15:40:00,60.62,60.63,60.59,60.62,135910.0,45.307,45.3145,45.2846,45.307,135910.0
2015-11-11 15:45:00,60.62,60.63,60.56,60.57,97385.0,45.307,45.3145,45.2622,45.2697,97385.0
2015-11-11 15:50:00,60.56,60.6,60.56,60.59,119660.0,45.2622,45.2921,45.2622,45.2846,119660.0
2015-11-11 15:55:00,60.6,60.6,60.56,60.57,592823.0,45.2921,45.2921,45.2622,45.2697,592823.0
2015-11-12 09:30:00,60.06,60.06,59.95,60.04,475504.0,44.8885,44.8885,44.8063,44.8736,475504.0
2015-11-12 09:35:00,60.04,60.09,60.02,60.05,380645.0,44.8736,44.9109,44.8586,44.881,380645.0
2015-11-12 09:40:00,60.05,60.08,60.01,60.05,229688.0,44.881,44.9035,44.8511,44.881,229688.0
2015-11-12 09:45:00,60.06,60.14,60.06,60.13,863542.0,44.8885,44.9483,44.8885,44.9408,863542.0
2015-11-12 09:50:00,60.13,60.14,60.1,60.12,1143293.0,44.9408,44.9483,44.9184,44.9333,1143293.0
2015-11-12 09:55:00,60.13,60.15,60.09,60.14,237433.0,44.9408,44.9558,44.9109,44.9483,237433.0
2015-11-12 10:00:00,60.14,60.16,60.03,60.04,244948.0,44.9483,44.9632,44.8661,44.8736,244948.0
2015-11-12 10:05:00,60.04,60.07,59.99,60.05,202110.0,44.8736,44.896,44.8362,44.881,202110.0
2015-11-12 10:10:00,60.06,60.09,60.06,60.09,85780.0,44.8885,44.9109,44.8885,44.9109,85780.0
2015-11-12 10:15:00,60.1,60.18,60.09,60.14,207804.0,44.9184,44.9782,44.9109,44.9483,207804.0
2015-11-12 10:20:00,60.13,60.13,60.07,60.08,133287.0,44.9408,44.9408,44.896,44.9035,133287.0
2015-11-12 10:25:00,60.08,60.11,60.05,60.05,88714.0,44.9035,44.9259,44.881,44.881,88714.0
2015-11-12 10:30:00,60.05,60.06,60.01,60.04,267147.0,44.881,44.8885,44.8511,44.8736,267147.0
2015-11-12 10:35:00,60.04,60.14,60.02,60.13,96066.0,44.8736,44.9483,44.8586,44.9408,96066.0
2015-11-12 10:40:00,60.14,60.15,60.07,60.14,84970.0,44.9483,44.9558,44.896,44.9483,84970.0
2015-11-12 10:45:00,60.14,60.15,60.06,60.06,92315.0,44.9483,44.9558,44.8885,44.8885,92315.0
2015-11-12 10:50:00,60.07,60.08,60.03,60.07,90219.0,44.896,44.9035,44.8661,44.896,90219.0
2015-11-12 10:55:00,60.07,60.18,60.07,60.18,95569.0,44.896,44.9782,44.896,44.9782,95569.0
2015-11-12 11:00:00,60.19,60.22,60.15,60.19,237090.0,44.9857,45.0081,44.9558,44.9857,237090.0
2015-11-12 11:05:00,60.2,60.29,60.2,60.28,105680.0,44.9931,45.0604,44.9931,45.0529,105680.0
2015-11-12 11:10:00,60.27,60.27,60.17,60.18,170205.0,45.0455,45.0455,44.9707,44.9782,170205.0
2015-11-12 11:15:00,60.19,60.2,60.12,60.15,294313.0,44.9857,44.9931,44.9333,44.9558,294313.0
2015-11-12 11:20:00,60.15,60.16,60.09,60.1,244435.0,44.9558,44.9632,44.9109,44.9184,244435.0
2015-11-12 11:25:00,60.09,60.09,60.02,60.04,349619.0,44.9109,44.9109,44.8586,44.8736,349619.0
2015-11-12 11:30:00,60.04,60.07,60.0,60.03,449326.0,44.8736,44.896,44.8437,44.8661,449326.0
2015-11-12 11:35:00,60.04,60.07,60.02,60.04,275646.0,44.8736,44.896,44.8586,44.8736,275646.0
2015-11-12 11:40:00,60.04,60.08,60.02,60.05,566106.0,44.8736,44.9035,44.8586,44.881,566106.0
2015-11-12 11:45:00,60.05,60.06,60.01,60.03,204899.0,44.881,44.8885,44.8511,44.8661,204899.0
2015-11-12 11:50:00,60.03,60.04,60.0,60.01,190069.0,44.8661,44.8736,44.8437,44.8511,190069.0
2015-11-12 11:55:00,60.01,60.05,60.0,60.04,106553.0,44.8511,44.881,44.8437,44.8736,106553.0
2015-11-12 12:00:00,60.05,60.08,60.04,60.06,92826.0,44.881,44.9035,44.8736,44.8885,92826.0
2015-11-12 12:05:00,60.05,60.05,60.0,60.0,171362.0,44.881,44.881,44.8437,44.8437,171362.0
2015-11-12 12:10:00,60.0,60.03,59.9,59.98,1313607.0,44.8437,44.8661,44.7689,44.8287,1313607.0
2015-11-12 12:15:00,59.98,60.0,59.94,59.99,62171.0,44.8287,44.8437,44.7988,44.8362,62171.0
2015-11-12 12:20:00,60.0,60.0,59.94,59.95,216170.0,44.8437,44.8437,44.7988,44.8063,216170.0
2015-11-12 12:25:00,59.95,60.0,59.94,60.0,257677.0,44.8063,44.8437,44.7988,44.8437,257677.0
2015-11-12 12:30:00,60.0,60.01,59.97,60.01,223011.0,44.8437,44.8511,44.8212,44.8511,223011.0
2015-11-12 12:35:00,60.01,60.01,59.94,59.96,204319.0,44.8511,44.8511,44.7988,44.8138,204319.0
2015-11-12 12:40:00,59.96,59.99,59.96,59.98,148818.0,44.8138,44.8362,44.8138,44.8287,148818.0
2015-11-12 12:45:00,59.99,60.01,59.98,60.01,267194.0,44.8362,44.8511,44.8287,44.8511,267194.0
2015-11-12 12:50:00,60.01,60.05,60.01,60.02,225245.0,44.8511,44.881,44.8511,44.8586,225245.0
2015-11-12 12:55:00,60.01,60.02,59.99,60.0,116643.0,44.8511,44.8586,44.8362,44.8437,116643.0
2015-11-12 13:00:00,60.0,60.04,59.99,60.01,338614.0,44.8437,44.8736,44.8362,44.8511,338614.0
2015-11-12 13:05:00,60.02,60.02,59.97,59.98,160356.0,44.8586,44.8586,44.8212,44.8287,160356.0
2015-11-12 13:10:00,59.99,60.03,59.98,60.02,124640.0,44.8362,44.8661,44.8287,44.8586,124640.0
2015-11-12 13:15:00,60.03,60.07,60.02,60.06,195602.0,44.8661,44.896,44.8586,44.8885,195602.0
2015-11-12 13:20:00,60.06,60.06,59.98,60.01,430583.0,44.8885,44.8885,44.8287,44.8511,430583.0
2015-11-12 13:25:00,60.01,60.03,60.0,60.03,239926.0,44.8511,44.8661,44.8437,44.8661,239926.0
2015-11-12 13:30:00,60.03,60.05,60.01,60.02,145068.0,44.8661,44.881,44.8511,44.8586,145068.0
2015-11-12 13:35:00,60.02,60.07,60.01,60.07,165030.0,44.8586,44.896,44.8511,44.896,165030.0
2015-11-12 13:40:00,60.07,60.08,60.03,60.04,163649.0,44.896,44.9035,44.8661,44.8736,163649.0
2015-11-12 13:45:00,60.04,60.04,59.98,60.01,153099.0,44.8736,44.8736,44.8287,44.8511,153099.0
2015-11-12 13:50:00,60.01,60.02,59.98,60.02,116387.0,44.8511,44.8586,44.8287,44.8586,116387.0
2015-11-12 13:55:00,60.02,60.03,60.0,60.01,373989.0,44.8586,44.8661,44.8437,44.8511,373989.0
2015-11-12 14:00:00,60.01,60.02,59.98,60.0,434567.0,44.8511,44.8586,44.8287,44.8437,434567.0
2015-11-12 14:05:00,60.0,60.0,59.97,60.0,160746.0,44.8437,44.8437,44.8212,44.8437,160746.0
2015-11-12 14:10:00,60.0,60.0,59.94,59.98,379545.0,44.8437,44.8437,44.7988,44.8287,379545.0
2015-11-12 14:15:00,59.98,59.99,59.96,59.98,284917.0,44.8287,44.8362,44.8138,44.8287,284917.0
2015-11-12 14:20:00,59.98,59.98,59.93,59.94,235367.0,44.8287,44.8287,44.7913,44.7988,235367.0
2015-11-12 14:25:00,59.94,60.01,59.92,60.01,243341.0,44.7988,44.8511,44.7839,44.8511,243341.0
2015-11-12 14:30:00,60.01,60.02,59.99,60.0,218431.0,44.8511,44.8586,44.8362,44.8437,218431.0
2015-11-12 14:35:00,59.99,60.0,59.94,59.95,220001.0,44.8362,44.8437,44.7988,44.8063,220001.0
2015-11-12 14:40:00,59.95,59.97,59.93,59.96,1081830.0,44.8063,44.8212,44.7913,44.8138,1081830.0
2015-11-12 14:45:00,59.96,59.96,59.91,59.94,480385.0,44.8138,44.8138,44.7764,44.7988,480385.0
2015-11-12 14:50:00,59.94,59.94,59.88,59.89,187445.0,44.7988,44.7988,44.754,44.7614,187445.0
2015-11-12 14:55:00,59.89,59.95,59.88,59.93,368438.0,44.7614,44.8063,44.754,44.7913,368438.0
2015-11-12 15:00:00,59.92,59.96,59.91,59.93,403703.0,44.7839,44.8138,44.7764,44.7913,403703.0
2015-11-12 15:05:00,59.93,59.93,59.9,59.92,293078.0,44.7913,44.7913,44.7689,44.7839,293078.0
2015-11-12 15:10:00,59.92,59.94,59.88,59.93,358113.0,44.7839,44.7988,44.754,44.7913,358113.0
2015-11-12 15:15:00,59.94,59.96,59.91,59.96,532689.0,44.7988,44.8138,44.7764,44.8138,532689.0
2015-11-12 15:20:00,59.96,59.96,59.91,59.93,396183.0,44.8138,44.8138,44.7764,44.7913,396183.0
2015-11-12 15:25:00,59.93,59.94,59.91,59.93,326720.0,44.7913,44.7988,44.7764,44.7913,326720.0
2015-11-12 15:30:00,59.93,59.95,59.89,59.9,551388.0,44.7913,44.8063,44.7614,44.7689,551388.0
2015-11-12 15:35:00,59.9,59.93,59.88,59.9,517787.0,44.7689,44.7913,44.754,44.7689,517787.0
2015-11-12 15:40:00,59.9,59.9,59.83,59.86,972796.0,44.7689,44.7689,44.7166,44.739,972796.0
2015-11-12 15:45:00,59.85,59.9,59.85,59.9,1204138.0,44.7315,44.7689,44.7315,44.7689,1204138.0
2015-11-12 15:50:00,59.89,59.92,59.82,59.83,1126263.0,44.7614,44.7839,44.7091,44.7166,1126263.0
2015-11-12 15:55:00,59.83,59.84,59.8,59.8,1548132.0,44.7166,44.7241,44.6942,44.6942,1548132.0
2015-11-13 09:30:00,59.5,59.55,59.47,59.52,632312.0,44.47,44.5073,44.4475,44.4849,632312.0
2015-11-13 09:35:00,59.51,59.55,59.48,59.49,440165.0,44.4774,44.5073,44.455,44.4625,440165.0
2015-11-13 09:40:00,59.49,59.51,59.44,59.45,476101.0,44.4625,44.4774,44.4251,44.4326,476101.0
2015-11-13 09:45:00,59.45,59.46,59.39,59.43,305658.0,44.4326,44.4401,44.3877,44.4176,305658.0
2015-11-13 09:50:00,59.43,59.46,59.4,59.45,278839.0,44.4176,44.4401,44.3952,44.4326,278839.0
2015-11-13 09:55:00,59.44,59.48,59.43,59.45,242533.0,44.4251,44.455,44.4176,44.4326,242533.0
2015-11-13 10:00:00,59.45,59.45,59.37,59.38,179671.0,44.4326,44.4326,44.3728,44.3803,179671.0
2015-11-13 10:05:00,59.38,59.38,59.31,59.36,420484.0,44.3803,44.3803,44.328,44.3653,420484.0
2015-11-13 10:10:00,59.35,59.35,59.25,59.26,222738.0,44.3579,44.3579,44.2831,44.2906,222738.0
2015-11-13 10:15:00,59.25,59.27,59.19,59.23,1279007.0,44.2831,44.2981,44.2383,44.2682,1279007.0
2015-11-13 10:20:00,59.22,59.33,59.21,59.33,303121.0,44.2607,44.3429,44.2532,44.3429,303121.0
2015-11-13 10:25:00,59.33,59.37,59.27,59.32,226898.0,44.3429,44.3728,44.2981,44.3354,226898.0
2015-11-13 10:30:00,59.32,59.41,59.29,59.33,343809.0,44.3354,44.4027,44.313,44.3429,343809.0
2015-11-13 10:35:00,59.34,59.39,59.32,59.38,227990.0,44.3504,44.3877,44.3354,44.3803,227990.0
2015-11-13 10:40:00,59.38,59.42,59.34,59.34,200456.0,44.3803,44.4102,44.3504,44.3504,200456.0
2015-11-13 10:45:00,59.34,59.39,59.32,59.39,300526.0,44.3504,44.3877,44.3354,44.3877,300526.0
2015-11-13 10:50:00,59.39,59.41,59.35,59.37,336920.0,44.3877,44.4027,44.3579,44.3728,336920.0
2015-11-13 10:55:00,59.37,59.44,59.36,59.43,216114.0,44.3728,44.4251,44.3653,44.4176,216114.0
2015-11-13 11:00:00,59.43,59.43,59.35,59.38,180682.0,44.4176,44.4176,44.3579,44.3803,180682.0
2015-11-13 11:05:00,59.37,59.4,59.36,59.39,210595.0,44.3728,44.3952,44.3653,44.3877,210595.0
2015-11-13 11:10:00,59.39,59.39,59.32,59.33,721173.0,44.3877,44.3877,44.3354,44.3429,721173.0
2015-11-13 11:15:00,59.32,59.33,59.24,59.29,332348.0,44.3354,44.3429,44.2756,44.313,332348.0
2015-11-13 11:20:00,59.28,59.38,59.27,59.36,469001.0,44.3055,44.3803,44.2981,44.3653,469001.0
2015-11-13 11:25:00,59.36,59.41,59.34,59.35,473353.0,44.3653,44.4027,44.3504,44.3579,473353.0
2015-11-13 11:30:00,59.35,59.4,59.33,59.39,613763.0,44.3579,44.3952,44.3429,44.3877,613763.0
2015-11-13 11:35:00,59.38,59.4,59.34,59.35,381222.0,44.3803,44.3952,44.3504,44.3579,381222.0
2015-11-13 11:40:00,59.35,59.37,59.32,59.37,995178.0,44.3579,44.3728,44.3354,44.3728,995178.0
2015-11-13 11:45:00,59.37,59.41,59.36,59.39,98549.0,44.3728,44.4027,44.3653,44.3877,98549.0
2015-11-13 11:50:00,59.39,59.43,59.37,59.42,151114.0,44.3877,44.4176,44.3728,44.4102,151114.0
2015-11-13 11:55:00,59.41,59.49,59.41,59.49,244621.0,44.4027,44.4625,44.4027,44.4625,244621.0
2015-11-13 12:00:00,59.49,59.52,59.47,59.51,93576.0,44.4625,44.4849,44.4475,44.4774,93576.0
2015-11-13 12:05:00,59.52,59.54,59.5,59.54,154700.0,44.4849,44.4999,44.47,44.4999,154700.0
2015-11-13 12:10:00,59.54,59.58,59.53,59.58,380695.0,44.4999,44.5298,44.4924,44.5298,380695.0
2015-11-13 12:15:00,59.57,59.59,59.54,59.55,193265.0,44.5223,44.5372,44.4999,44.5073,193265.0
2015-11-13 12:20:00,59.56,59.57,59.51,59.51,72330.0,44.5148,44.5223,44.4774,44.4774,72330.0
2015-11-13 12:25:00,59.51,59.53,59.5,59.51,162001.0,44.4774,44.4924,44.47,44.4774,162001.0
2015-11-13 12:30:00,59.51,59.55,59.51,59.54,135131.0,44.4774,44.5073,44.4774,44.4999,135131.0
2015-11-13 12:35:00,59.53,59.54,59.5,59.52,88084.0,44.4924,44.4999,44.47,44.4849,88084.0
2015-11-13 12:40:00,59.51,59.52,59.47,59.5,182591.0,44.4774,44.4849,44.4475,44.47,182591.0
2015-11-13 12:45:00,59.49,59.49,59.45,59.46,56661.0,44.4625,44.4625,44.4326,44.4401,56661.0
2015-11-13 12:50:00,59.46,59.49,59.45,59.48,123245.0,44.4401,44.4625,44.4326,44.455,123245.0
2015-11-13 12:55:00,59.48,59.5,59.47,59.5,171703.0,44.455,44.47,44.4475,44.47,171703.0
2015-11-13 13:00:00,59.5,59.53,59.49,59.51,54768.0,44.47,44.4924,44.4625,44.4774,54768.0
2015-11-13 13:05:00,59.5,59.52,59.44,59.46,357692.0,44.47,44.4849,44.4251,44.4401,357692.0
2015-11-13 13:10:00,59.46,59.47,59.44,59.45,156982.0,44.4401,44.4475,44.4251,44.4326,156982.0
2015-11-13 13:15:00,59.44,59.48,59.43,59.47,93343.0,44.4251,44.455,44.4176,44.4475,93343.0
2015-11-13 13:20:00,59.46,59.48,59.43,59.47,113987.0,44.4401,44.455,44.4176,44.4475,113987.0
2015-11-13 13:25:00,59.46,59.48,59.45,59.46,156329.0,44.4401,44.455,44.4326,44.4401,156329.0
2015-11-13 13:30:00,59.47,59.5,59.46,59.48,155224.0,44.4475,44.47,44.4401,44.455,155224.0
2015-11-13 13:35:00,59.48,59.48,59.42,59.44,101150.0,44.455,44.455,44.4102,44.4251,101150.0
2015-11-13 13:40:00,59.44,59.47,59.42,59.45,70285.0,44.4251,44.4475,44.4102,44.4326,70285.0
2015-11-13 13:45:00,59.45,59.49,59.44,59.45,68192.0,44.4326,44.4625,44.4251,44.4326,68192.0
2015-11-13 13:50:00,59.45,59.5,59.44,59.48,119411.0,44.4326,44.47,44.4251,44.455,119411.0
2015-11-13 13:55:00,59.48,59.5,59.44,59.44,157413.0,44.455,44.47,44.4251,44.4251,157413.0
2015-11-13 14:00:00,59.44,59.47,59.43,59.45,153467.0,44.4251,44.4475,44.4176,44.4326,153467.0
2015-11-13 14:05:00,59.44,59.47,59.41,59.42,111665.0,44.4251,44.4475,44.4027,44.4102,111665.0
2015-11-13 14:10:00,59.42,59.46,59.4,59.44,139418.0,44.4102,44.4401,44.3952,44.4251,139418.0
2015-11-13 14:15:00,59.44,59.47,59.43,59.44,171427.0,44.4251,44.4475,44.4176,44.4251,171427.0
2015-11-13 14:20:00,59.45,59.47,59.44,59.46,157034.0,44.4326,44.4475,44.4251,44.4401,157034.0
2015-11-13 14:25:00,59.46,59.46,59.42,59.43,146663.0,44.4401,44.4401,44.4102,44.4176,146663.0
2015-11-13 14:30:00,59.43,59.45,59.41,59.44,150898.0,44.4176,44.4326,44.4027,44.4251,150898.0
2015-11-13 14:35:00,59.44,59.45,59.41,59.44,212616.0,44.4251,44.4326,44.4027,44.4251,212616.0
2015-11-13 14:40:00,59.43,59.45,59.41,59.44,74809.0,44.4176,44.4326,44.4027,44.4251,74809.0
2015-11-13 14:45:00,59.45,59.45,59.39,59.41,300969.0,44.4326,44.4326,44.3877,44.4027,300969.0
2015-11-13 14:50:00,59.42,59.44,59.34,59.36,265683.0,44.4102,44.4251,44.3504,44.3653,265683.0
2015-11-13 14:55:00,59.36,59.37,59.31,59.35,151818.0,44.3653,44.3728,44.328,44.3579,151818.0
2015-11-13 15:00:00,59.35,59.4,59.34,59.39,162371.0,44.3579,44.3952,44.3504,44.3877,162371.0
2015-11-13 15:05:00,59.38,59.4,59.36,59.37,106519.0,44.3803,44.3952,44.3653,44.3728,106519.0
2015-11-13 15:10:00,59.37,59.4,59.36,59.39,122697.0,44.3728,44.3952,44.3653,44.3877,122697.0
2015-11-13 15:15:00,59.39,59.39,59.33,59.34,441731.0,44.3877,44.3877,44.3429,44.3504,441731.0
2015-11-13 15:20:00,59.34,59.35,59.29,59.32,233379.0,44.3504,44.3579,44.313,44.3354,233379.0
2015-11-13 15:25:00,59.32,59.33,59.29,59.31,152454.0,44.3354,44.3429,44.313,44.328,152454.0
2015-11-13 15:30:00,59.3,59.36,59.29,59.31,265827.0,44.3205,44.3653,44.313,44.328,265827.0
2015-11-13 15:35:00,59.32,59.37,59.31,59.36,533581.0,44.3354,44.3728,44.328,44.3653,533581.0
2015-11-13 15:40:00,59.36,59.4,59.32,59.33,518428.0,44.3653,44.3952,44.3354,44.3429,518428.0
2015-11-13 15:45:00,59.34,59.38,59.32,59.35,531937.0,44.3504,44.3803,44.3354,44.3579,531937.0
2015-11-13 15:50:00,59.35,59.36,59.31,59.32,432617.0,44.3579,44.3653,44.328,44.3354,432617.0
2015-11-13 15:55:00,59.32,59.33,59.26,59.31,2589660.0,44.3354,44.3429,44.2906,44.328,2589660.0
2015-11-16 09:30:00,59.34,59.44,59.31,59.44,728054.0,44.3504,44.4251,44.328,44.4251,728054.0
2015-11-16 09:35:00,59.44,59.53,59.43,59.53,190134.0,44.4251,44.4924,44.4176,44.4924,190134.0
2015-11-16 09:40:00,59.52,59.56,59.47,59.49,352866.0,44.4849,44.5148,44.4475,44.4625,352866.0
2015-11-16 09:45:00,59.49,59.58,59.49,59.54,198682.0,44.4625,44.5298,44.4625,44.4999,198682.0
2015-11-16 09:50:00,59.54,59.59,59.48,59.5,253973.0,44.4999,44.5372,44.455,44.47,253973.0
2015-11-16 09:55:00,59.51,59.55,59.45,59.46,339403.0,44.4774,44.5073,44.4326,44.4401,339403.0
2015-11-16 10:00:00,59.46,59.46,59.39,59.43,182937.0,44.4401,44.4401,44.3877,44.4176,182937.0
2015-11-16 10:05:00,59.44,59.46,59.4,59.42,454599.0,44.4251,44.4401,44.3952,44.4102,454599.0
2015-11-16 10:10:00,59.42,59.48,59.41,59.48,149801.0,44.4102,44.455,44.4027,44.455,149801.0
2015-11-16 10:15:00,59.48,59.5,59.46,59.49,326488.0,44.455,44.47,44.4401,44.4625,326488.0
2015-11-16 10:20:00,59.48,59.57,59.45,59.54,266441.0,44.455,44.5223,44.4326,44.4999,266441.0
2015-11-16 10:25:00,59.54,59.54,59.47,59.51,149905.0,44.4999,44.4999,44.4475,44.4774,149905.0
2015-11-16 10:30:00,59.5,59.5,59.46,59.48,189801.0,44.47,44.47,44.4401,44.455,189801.0
2015-11-16 10:35:00,59.47,59.49,59.42,59.48,254021.0,44.4475,44.4625,44.4102,44.455,254021.0
2015-11-16 10:40:00,59.48,59.51,59.44,59.5,136758.0,44.455,44.4774,44.4251,44.47,136758.0
2015-11-16 10:45:00,59.5,59.56,59.49,59.52,82735.0,44.47,44.5148,44.4625,44.4849,82735.0
2015-11-16 10:50:00,59.51,59.52,59.46,59.46,155578.0,44.4774,44.4849,44.4401,44.4401,155578.0
2015-11-16 10:55:00,59.46,59.47,59.41,59.44,97783.0,44.4401,44.4475,44.4027,44.4251,97783.0
2015-11-16 11:00:00,59.43,59.49,59.41,59.41,117651.0,44.4176,44.4625,44.4027,44.4027,117651.0
2015-11-16 11:05:00,59.41,59.45,59.4,59.42,75814.0,44.4027,44.4326,44.3952,44.4102,75814.0
2015-11-16 11:10:00,59.43,59.49,59.39,59.42,195269.0,44.4176,44.4625,44.3877,44.4102,195269.0
2015-11-16 11:15:00,59.42,59.45,59.4,59.44,131149.0,44.4102,44.4326,44.3952,44.4251,131149.0
2015-11-16 11:20:00,59.45,59.5,59.42,59.44,165125.0,44.4326,44.47,44.4102,44.4251,165125.0
2015-11-16 11:25:00,59.44,59.45,59.39,59.41,282851.0,44.4251,44.4326,44.3877,44.4027,282851.0
2015-11-16 11:30:00,59.41,59.52,59.4,59.46,228764.0,44.4027,44.4849,44.3952,44.4401,228764.0
2015-11-16 11:35:00,59.46,59.49,59.45,59.48,159680.0,44.4401,44.4625,44.4326,44.455,159680.0
2015-11-16 11:40:00,59.47,59.53,59.47,59.51,84294.0,44.4475,44.4924,44.4475,44.4774,84294.0
2015-11-16 11:45:00,59.52,59.58,59.5,59.55,97132.0,44.4849,44.5298,44.47,44.5073,97132.0
2015-11-16 11:50:00,59.56,59.57,59.53,59.56,98800.0,44.5148,44.5223,44.4924,44.5148,98800.0
2015-11-16 11:55:00,59.56,59.58,59.53,59.55,79674.0,44.5148,44.5298,44.4924,44.5073,79674.0
2015-11-16 12:00:00,59.56,59.58,59.54,59.57,108848.0,44.5148,44.5298,44.4999,44.5223,108848.0
2015-11-16 12:05:00,59.57,59.59,59.55,59.57,27655.0,44.5223,44.5372,44.5073,44.5223,27655.0
2015-11-16 12:10:00,59.58,59.6,59.53,59.54,50541.0,44.5298,44.5447,44.4924,44.4999,50541.0
2015-11-16 12:15:00,59.54,59.57,59.53,59.56,275345.0,44.4999,44.5223,44.4924,44.5148,275345.0
2015-11-16 12:20:00,59.57,59.64,59.57,59.62,85662.0,44.5223,44.5746,44.5223,44.5596,85662.0
2015-11-16 12:25:00,59.62,59.64,59.61,59.64,50694.0,44.5596,44.5746,44.5522,44.5746,50694.0
2015-11-16 12:30:00,59.63,59.71,59.63,59.69,104945.0,44.5671,44.6269,44.5671,44.612,104945.0
2015-11-16 12:35:00,59.69,59.7,59.67,59.69,55899.0,44.612,44.6194,44.597,44.612,55899.0
2015-11-16 12:40:00,59.69,59.7,59.67,59.68,70546.0,44.612,44.6194,44.597,44.6045,70546.0
2015-11-16 12:45:00,59.69,59.7,59.64,59.64,86881.0,44.612,44.6194,44.5746,44.5746,86881.0
2015-11-16 12:50:00,59.64,59.66,59.61,59.63,65650.0,44.5746,44.5895,44.5522,44.5671,65650.0
2015-11-16 12:55:00,59.64,59.66,59.62,59.65,88156.0,44.5746,44.5895,44.5596,44.5821,88156.0
2015-11-16 13:00:00,59.65,59.7,59.65,59.68,75258.0,44.5821,44.6194,44.5821,44.6045,75258.0
2015-11-16 13:05:00,59.68,59.71,59.66,59.7,93891.0,44.6045,44.6269,44.5895,44.6194,93891.0
2015-11-16 13:10:00,59.7,59.73,59.69,59.71,64690.0,44.6194,44.6419,44.612,44.6269,64690.0
2015-11-16 13:15:00,59.71,59.76,59.7,59.76,99039.0,44.6269,44.6643,44.6194,44.6643,99039.0
2015-11-16 13:20:00,59.76,59.8,59.75,59.8,171510.0,44.6643,44.6942,44.6568,44.6942,171510.0
2015-11-16 13:25:00,59.8,59.8,59.74,59.75,132818.0,44.6942,44.6942,44.6493,44.6568,132818.0
2015-11-16 13:30:00,59.75,59.79,59.75,59.75,90063.0,44.6568,44.6867,44.6568,44.6568,90063.0
2015-11-16 13:35:00,59.75,59.77,59.74,59.75,71687.0,44.6568,44.6718,44.6493,44.6568,71687.0
2015-11-16 13:40:00,59.75,59.78,59.74,59.76,165346.0,44.6568,44.6792,44.6493,44.6643,165346.0
2015-11-16 13:45:00,59.75,59.8,59.75,59.79,113824.0,44.6568,44.6942,44.6568,44.6867,113824.0
2015-11-16 13:50:00,59.78,59.82,59.78,59.82,147177.0,44.6792,44.7091,44.6792,44.7091,147177.0
2015-11-16 13:55:00,59.82,59.83,59.78,59.81,182056.0,44.7091,44.7166,44.6792,44.7017,182056.0
2015-11-16 14:00:00,59.82,59.85,59.81,59.84,288693.0,44.7091,44.7315,44.7017,44.7241,288693.0
2015-11-16 14:05:00,59.83,59.84,59.81,59.84,110563.0,44.7166,44.7241,44.7017,44.7241,110563.0
2015-11-16 14:10:00,59.84,59.86,59.82,59.85,159944.0,44.7241,44.739,44.7091,44.7315,159944.0
2015-11-16 14:15:00,59.85,59.86,59.82,59.85,111022.0,44.7315,44.739,44.7091,44.7315,111022.0
2015-11-16 14:20:00,59.86,59.86,59.83,59.84,205323.0,44.739,44.739,44.7166,44.7241,205323.0
2015-11-16 14:25:00,59.85,59.85,59.82,59.82,45984.0,44.7315,44.7315,44.7091,44.7091,45984.0
2015-11-16 14:30:00,59.83,59.88,59.82,59.88,143671.0,44.7166,44.754,44.7091,44.754,143671.0
2015-11-16 14:35:00,59.88,59.89,59.86,59.88,182379.0,44.754,44.7614,44.739,44.754,182379.0
2015-11-16 14:40:00,59.87,59.88,59.85,59.87,93862.0,44.7465,44.754,44.7315,44.7465,93862.0
2015-11-16 14:45:00,59.87,59.87,59.83,59.84,106289.0,44.7465,44.7465,44.7166,44.7241,106289.0
2015-11-16 14:50:00,59.84,59.84,59.8,59.82,349435.0,44.7241,44.7241,44.6942,44.7091,349435.0
2015-11-16 14:55:00,59.82,59.84,59.81,59.83,170717.0,44.7091,44.7241,44.7017,44.7166,170717.0
2015-11-16 15:00:00,59.84,59.9,59.83,59.89,194022.0,44.7241,44.7689,44.7166,44.7614,194022.0
2015-11-16 15:05:00,59.89,59.9,59.87,59.9,171806.0,44.7614,44.7689,44.7465,44.7689,171806.0
2015-11-16 15:10:00,59.9,59.93,59.89,59.93,96667.0,44.7689,44.7913,44.7614,44.7913,96667.0
2015-11-16 15:15:00,59.92,59.94,59.91,59.91,86529.0,44.7839,44.7988,44.7764,44.7764,86529.0
2015-11-16 15:20:00,59.92,59.98,59.91,59.98,341241.0,44.7839,44.8287,44.7764,44.8287,341241.0
2015-11-16 15:25:00,59.98,60.01,59.97,59.98,188169.0,44.8287,44.8511,44.8212,44.8287,188169.0
2015-11-16 15:30:00,59.98,59.99,59.95,59.96,431818.0,44.8287,44.8362,44.8063,44.8138,431818.0
2015-11-16 15:35:00,59.95,60.01,59.95,59.98,223975.0,44.8063,44.8511,44.8063,44.8287,223975.0
2015-11-16 15:40:00,59.98,59.99,59.96,59.97,172448.0,44.8287,44.8362,44.8138,44.8212,172448.0
2015-11-16 15:45:00,59.97,59.99,59.96,59.97,381876.0,44.8212,44.8362,44.8138,44.8212,381876.0
2015-11-16 15:50:00,59.97,60.01,59.95,60.0,496407.0,44.8212,44.8511,44.8063,44.8437,496407.0
2015-11-16 15:55:00,59.99,60.05,59.98,60.04,1443452.0,44.8362,44.881,44.8287,44.8736,1443452.0
2015-11-17 09:30:00,60.3,60.31,60.26,60.26,386053.0,45.0679,45.0754,45.038,45.038,386053.0
2015-11-17 09:35:00,60.26,60.29,60.2,60.22,236717.0,45.038,45.0604,44.9931,45.0081,236717.0
2015-11-17 09:40:00,60.22,60.3,60.21,60.28,533400.0,45.0081,45.0679,45.0006,45.0529,533400.0
2015-11-17 09:45:00,60.27,60.29,60.23,60.27,190100.0,45.0455,45.0604,45.0156,45.0455,190100.0
2015-11-17 09:50:00,60.26,60.29,60.22,60.27,255419.0,45.038,45.0604,45.0081,45.0455,255419.0
2015-11-17 09:55:00,60.27,60.34,60.26,60.33,128410.0,45.0455,45.0978,45.038,45.0903,128410.0
2015-11-17 10:00:00,60.33,60.36,60.27,60.29,146580.0,45.0903,45.1127,45.0455,45.0604,146580.0
2015-11-17 10:05:00,60.29,60.33,60.25,60.33,329711.0,45.0604,45.0903,45.0305,45.0903,329711.0
2015-11-17 10:10:00,60.32,60.34,60.27,60.28,256450.0,45.0828,45.0978,45.0455,45.0529,256450.0
2015-11-17 10:15:00,60.28,60.29,60.24,60.26,140263.0,45.0529,45.0604,45.023,45.038,140263.0
2015-11-17 10:20:00,60.25,60.28,60.23,60.27,179731.0,45.0305,45.0529,45.0156,45.0455,179731.0
2015-11-17 10:25:00,60.27,60.29,60.23,60.28,146621.0,45.0455,45.0604,45.0156,45.0529,146621.0
2015-11-17 10:30:00,60.28,60.33,60.26,60.32,242880.0,45.0529,45.0903,45.038,45.0828,242880.0
2015-11-17 10:35:00,60.33,60.37,60.3,60.35,213115.0,45.0903,45.1202,45.0679,45.1052,213115.0
2015-11-17 10:40:00,60.36,60.38,60.32,60.37,205714.0,45.1127,45.1277,45.0828,45.1202,205714.0
2015-11-17 10:45:00,60.37,60.44,60.37,60.44,152779.0,45.1202,45.1725,45.1202,45.1725,152779.0
2015-11-17 10:50:00,60.43,60.44,60.39,60.41,183499.0,45.165,45.1725,45.1351,45.1501,183499.0
2015-11-17 10:55:00,60.41,60.46,60.39,60.4,226098.0,45.1501,45.1875,45.1351,45.1426,226098.0
2015-11-17 11:00:00,60.4,60.41,60.35,60.37,127538.0,45.1426,45.1501,45.1052,45.1202,127538.0
2015-11-17 11:05:00,60.36,60.38,60.34,60.38,119206.0,45.1127,45.1277,45.0978,45.1277,119206.0
2015-11-17 11:10:00,60.38,60.41,60.38,60.38,62417.0,45.1277,45.1501,45.1277,45.1277,62417.0
2015-11-17 11:15:00,60.38,60.42,60.38,60.42,109813.0,45.1277,45.1576,45.1277,45.1576,109813.0
2015-11-17 11:20:00,60.42,60.45,60.39,60.44,183625.0,45.1576,45.18,45.1351,45.1725,183625.0
2015-11-17 11:25:00,60.44,60.45,60.4,60.45,117063.0,45.1725,45.18,45.1426,45.18,117063.0
2015-11-17 11:30:00,60.45,60.52,60.44,60.48,238000.0,45.18,45.2323,45.1725,45.2024,238000.0
2015-11-17 11:35:00,60.47,60.49,60.46,60.48,71245.0,45.1949,45.2099,45.1875,45.2024,71245.0
2015-11-17 11:40:00,60.48,60.49,60.46,60.47,318145.0,45.2024,45.2099,45.1875,45.1949,318145.0
2015-11-17 11:45:00,60.47,60.47,60.44,60.46,94959.0,45.1949,45.1949,45.1725,45.1875,94959.0
2015-11-17 11:50:00,60.45,60.47,60.44,60.47,91329.0,45.18,45.1949,45.1725,45.1949,91329.0
2015-11-17 11:55:00,60.47,60.47,60.45,60.47,80113.0,45.1949,45.1949,45.18,45.1949,80113.0
2015-11-17 12:00:00,60.46,60.49,60.46,60.48,85151.0,45.1875,45.2099,45.1875,45.2024,85151.0
2015-11-17 12:05:00,60.48,60.5,60.46,60.46,71497.0,45.2024,45.2174,45.1875,45.1875,71497.0
2015-11-17 12:10:00,60.46,60.47,60.44,60.46,78585.0,45.1875,45.1949,45.1725,45.1875,78585.0
2015-11-17 12:15:00,60.45,60.47,60.45,60.46,151378.0,45.18,45.1949,45.18,45.1875,151378.0
2015-11-17 12:20:00,60.46,60.46,60.42,60.43,45539.0,45.1875,45.1875,45.1576,45.165,45539.0
2015-11-17 12:25:00,60.43,60.45,60.42,60.44,203984.0,45.165,45.18,45.1576,45.1725,203984.0
2015-11-17 12:30:00,60.44,60.46,60.41,60.41,145293.0,45.1725,45.1875,45.1501,45.1501,145293.0
2015-11-17 12:35:00,60.42,60.42,60.37,60.38,114949.0,45.1576,45.1576,45.1202,45.1277,114949.0
2015-11-17 12:40:00,60.37,60.38,60.34,60.35,135654.0,45.1202,45.1277,45.0978,45.1052,135654.0
2015-11-17 12:45:00,60.35,60.38,60.34,60.37,106139.0,45.1052,45.1277,45.0978,45.1202,106139.0
2015-11-17 12:50:00,60.37,60.4,60.36,60.36,70580.0,45.1202,45.1426,45.1127,45.1127,70580.0
2015-11-17 12:55:00,60.37,60.4,60.36,60.4,62298.0,45.1202,45.1426,45.1127,45.1426,62298.0
2015-11-17 13:00:00,60.4,60.44,60.38,60.42,83137.0,45.1426,45.1725,45.1277,45.1576,83137.0
2015-11-17 13:05:00,60.43,60.43,60.39,60.41,56359.0,45.165,45.165,45.1351,45.1501,56359.0
2015-11-17 13:10:00,60.41,60.44,60.38,60.43,96910.0,45.1501,45.1725,45.1277,45.165,96910.0
2015-11-17 13:15:00,60.44,60.44,60.36,60.37,213329.0,45.1725,45.1725,45.1127,45.1202,213329.0
2015-11-17 13:20:00,60.37,60.38,60.34,60.35,135777.0,45.1202,45.1277,45.0978,45.1052,135777.0
2015-11-17 13:25:00,60.35,60.35,60.29,60.32,222994.0,45.1052,45.1052,45.0604,45.0828,222994.0
2015-11-17 13:30:00,60.31,60.38,60.29,60.37,197370.0,45.0754,45.1277,45.0604,45.1202,197370.0
2015-11-17 13:35:00,60.36,60.37,60.31,60.34,80622.0,45.1127,45.1202,45.0754,45.0978,80622.0
2015-11-17 13:40:00,60.34,60.35,60.3,60.33,117649.0,45.0978,45.1052,45.0679,45.0903,117649.0
2015-11-17 13:45:00,60.34,60.35,60.31,60.34,164239.0,45.0978,45.1052,45.0754,45.0978,164239.0
2015-11-17 13:50:00,60.34,60.36,60.32,60.36,104033.0,45.0978,45.1127,45.0828,45.1127,104033.0
2015-11-17 13:55:00,60.36,60.41,60.35,60.41,253136.0,45.1127,45.1501,45.1052,45.1501,253136.0
2015-11-17 14:00:00,60.41,60.41,60.36,60.39,55772.0,45.1501,45.1501,45.1127,45.1351,55772.0
2015-11-17 14:05:00,60.39,60.43,60.37,60.43,138482.0,45.1351,45.165,45.1202,45.165,138482.0
2015-11-17 14:10:00,60.43,60.44,60.41,60.43,71757.0,45.165,45.1725,45.1501,45.165,71757.0
2015-11-17 14:15:00,60.42,60.43,60.37,60.38,101189.0,45.1576,45.165,45.1202,45.1277,101189.0
2015-11-17 14:20:00,60.38,60.38,60.32,60.33,178498.0,45.1277,45.1277,45.0828,45.0903,178498.0
2015-11-17 14:25:00,60.33,60.33,60.25,60.25,605519.0,45.0903,45.0903,45.0305,45.0305,605519.0
2015-11-17 14:30:00,60.25,60.25,60.21,60.22,138920.0,45.0305,45.0305,45.0006,45.0081,138920.0
2015-11-17 14:35:00,60.22,60.24,60.2,60.24,216432.0,45.0081,45.023,44.9931,45.023,216432.0
2015-11-17 14:40:00,60.24,60.26,60.13,60.14,2286794.0,45.023,45.038,44.9408,44.9483,2286794.0
2015-11-17 14:45:00,60.14,60.18,60.11,60.17,1072491.0,44.9483,44.9782,44.9259,44.9707,1072491.0
2015-11-17 14:50:00,60.17,60.18,60.13,60.16,369493.0,44.9707,44.9782,44.9408,44.9632,369493.0
2015-11-17 14:55:00,60.17,60.24,60.14,60.21,952283.0,44.9707,45.023,44.9483,45.0006,952283.0
2015-11-17 15:00:00,60.22,60.22,60.14,60.15,332075.0,45.0081,45.0081,44.9483,44.9558,332075.0
2015-11-17 15:05:00,60.15,60.21,60.14,60.14,102135.0,44.9558,45.0006,44.9483,44.9483,102135.0
2015-11-17 15:10:00,60.15,60.19,60.08,60.12,670679.0,44.9558,44.9857,44.9035,44.9333,670679.0
2015-11-17 15:15:00,60.12,60.15,60.11,60.13,294071.0,44.9333,44.9558,44.9259,44.9408,294071.0
2015-11-17 15:20:00,60.12,60.17,60.1,60.12,412360.0,44.9333,44.9707,44.9184,44.9333,412360.0
2015-11-17 15:25:00,60.13,60.14,60.09,60.14,369650.0,44.9408,44.9483,44.9109,44.9483,369650.0
2015-11-17 15:30:00,60.14,60.19,60.11,60.17,249427.0,44.9483,44.9857,44.9259,44.9707,249427.0
2015-11-17 15:35:00,60.18,60.19,60.14,60.15,213756.0,44.9782,44.9857,44.9483,44.9558,213756.0
2015-11-17 15:40:00,60.15,60.26,60.14,60.25,796276.0,44.9558,45.038,44.9483,45.0305,796276.0
2015-11-17 15:45:00,60.25,60.26,60.11,60.16,1240391.0,45.0305,45.038,44.9259,44.9632,1240391.0
2015-11-17 15:50:00,60.16,60.26,60.15,60.23,534627.0,44.9632,45.038,44.9558,45.0156,534627.0
2015-11-17 15:55:00,60.23,60.24,60.18,60.2,989889.0,45.0156,45.023,44.9782,44.9931,989889.0
2015-11-18 09:30:00,60.39,60.45,60.39,60.42,674098.0,45.1351,45.18,45.1351,45.1576,674098.0
2015-11-18 09:35:00,60.42,60.47,60.4,60.42,547729.0,45.1576,45.1949,45.1426,45.1576,547729.0
2015-11-18 09:40:00,60.43,60.43,60.38,60.41,549775.0,45.165,45.165,45.1277,45.1501,549775.0
2015-11-18 09:45:00,60.41,60.46,60.39,60.45,292153.0,45.1501,45.1875,45.1351,45.18,292153.0
2015-11-18 09:50:00,60.44,60.46,60.42,60.46,461495.0,45.1725,45.1875,45.1576,45.1875,461495.0
2015-11-18 09:55:00,60.46,60.47,60.37,60.38,118165.0,45.1875,45.1949,45.1202,45.1277,118165.0
2015-11-18 10:00:00,60.38,60.38,60.34,60.38,77233.0,45.1277,45.1277,45.0978,45.1277,77233.0
2015-11-18 10:05:00,60.38,60.38,60.35,60.37,66199.0,45.1277,45.1277,45.1052,45.1202,66199.0
2015-11-18 10:10:00,60.36,60.36,60.3,60.31,129121.0,45.1127,45.1127,45.0679,45.0754,129121.0
2015-11-18 10:15:00,60.31,60.34,60.3,60.34,29668.0,45.0754,45.0978,45.0679,45.0978,29668.0
2015-11-18 10:20:00,60.34,60.4,60.33,60.39,39372.0,45.0978,45.1426,45.0903,45.1351,39372.0
2015-11-18 10:25:00,60.39,60.4,60.31,60.34,84589.0,45.1351,45.1426,45.0754,45.0978,84589.0
2015-11-18 10:30:00,60.34,60.36,60.3,60.3,156061.0,45.0978,45.1127,45.0679,45.0679,156061.0
2015-11-18 10:35:00,60.3,60.35,60.29,60.33,99553.0,45.0679,45.1052,45.0604,45.0903,99553.0
2015-11-18 10:40:00,60.33,60.36,60.32,60.36,146526.0,45.0903,45.1127,45.0828,45.1127,146526.0
2015-11-18 10:45:00,60.36,60.36,60.31,60.33,212399.0,45.1127,45.1127,45.0754,45.0903,212399.0
2015-11-18 10:50:00,60.33,60.36,60.29,60.32,54911.0,45.0903,45.1127,45.0604,45.0828,54911.0
2015-11-18 10:55:00,60.31,60.33,60.28,60.31,105052.0,45.0754,45.0903,45.0529,45.0754,105052.0
2015-11-18 11:00:00,60.31,60.32,60.28,60.3,56038.0,45.0754,45.0828,45.0529,45.0679,56038.0
2015-11-18 11:05:00,60.3,60.33,60.27,60.32,74193.0,45.0679,45.0903,45.0455,45.0828,74193.0
2015-11-18 11:10:00,60.33,60.36,60.29,60.35,100543.0,45.0903,45.1127,45.0604,45.1052,100543.0
2015-11-18 11:15:00,60.36,60.37,60.33,60.33,102683.0,45.1127,45.1202,45.0903,45.0903,102683.0
2015-11-18 11:20:00,60.34,60.36,60.31,60.34,184507.0,45.0978,45.1127,45.0754,45.0978,184507.0
2015-11-18 11:25:00,60.35,60.36,60.3,60.33,87406.0,45.1052,45.1127,45.0679,45.0903,87406.0
2015-11-18 11:30:00,60.34,60.36,60.31,60.31,96033.0,45.0978,45.1127,45.0754,45.0754,96033.0
2015-11-18 11:35:00,60.32,60.37,60.3,60.36,325569.0,45.0828,45.1202,45.0679,45.1127,325569.0
2015-11-18 11:40:00,60.36,60.4,60.35,60.4,69061.0,45.1127,45.1426,45.1052,45.1426,69061.0
2015-11-18 11:45:00,60.4,60.42,60.4,60.41,63232.0,45.1426,45.1576,45.1426,45.1501,63232.0
2015-11-18 11:50:00,60.41,60.43,60.39,60.4,66443.0,45.1501,45.165,45.1351,45.1426,66443.0
2015-11-18 11:55:00,60.4,60.4,60.36,60.37,109397.0,45.1426,45.1426,45.1127,45.1202,109397.0
2015-11-18 12:00:00,60.37,60.39,60.35,60.36,120416.0,45.1202,45.1351,45.1052,45.1127,120416.0
2015-11-18 12:05:00,60.36,60.37,60.33,60.34,118290.0,45.1127,45.1202,45.0903,45.0978,118290.0
2015-11-18 12:10:00,60.35,60.38,60.34,60.38,77812.0,45.1052,45.1277,45.0978,45.1277,77812.0
2015-11-18 12:15:00,60.37,60.43,60.37,60.42,123889.0,45.1202,45.165,45.1202,45.1576,123889.0
2015-11-18 12:20:00,60.42,60.45,60.38,60.38,86318.0,45.1576,45.18,45.1277,45.1277,86318.0
2015-11-18 12:25:00,60.39,60.41,60.37,60.41,44871.0,45.1351,45.1501,45.1202,45.1501,44871.0
2015-11-18 12:30:00,60.41,60.42,60.38,60.4,81776.0,45.1501,45.1576,45.1277,45.1426,81776.0
2015-11-18 12:35:00,60.4,60.42,60.38,60.39,152796.0,45.1426,45.1576,45.1277,45.1351,152796.0
2015-11-18 12:40:00,60.39,60.39,60.34,60.35,109958.0,45.1351,45.1351,45.0978,45.1052,109958.0
2015-11-18 12:45:00,60.35,60.38,60.34,60.37,108515.0,45.1052,45.1277,45.0978,45.1202,108515.0
2015-11-18 12:50:00,60.37,60.39,60.36,60.38,45300.0,45.1202,45.1351,45.1127,45.1277,45300.0
2015-11-18 12:55:00,60.39,60.39,60.37,60.39,30426.0,45.1351,45.1351,45.1202,45.1351,30426.0
2015-11-18 13:00:00,60.39,60.4,60.37,60.39,47362.0,45.1351,45.1426,45.1202,45.1351,47362.0
2015-11-18 13:05:00,60.39,60.43,60.39,60.43,48372.0,45.1351,45.165,45.1351,45.165,48372.0
2015-11-18 13:10:00,60.43,60.47,60.42,60.45,84328.0,45.165,45.1949,45.1576,45.18,84328.0
2015-11-18 13:15:00,60.45,60.46,60.41,60.44,115958.0,45.18,45.1875,45.1501,45.1725,115958.0
2015-11-18 13:20:00,60.43,60.47,60.43,60.46,58087.0,45.165,45.1949,45.165,45.1875,58087.0
2015-11-18 13:25:00,60.46,60.48,60.44,60.45,75909.0,45.1875,45.2024,45.1725,45.18,75909.0
2015-11-18 13:30:00,60.45,60.46,60.4,60.4,82258.0,45.18,45.1875,45.1426,45.1426,82258.0
2015-11-18 13:35:00,60.41,60.44,60.38,60.43,79465.0,45.1501,45.1725,45.1277,45.165,79465.0
2015-11-18 13:40:00,60.44,60.47,60.43,60.45,124514.0,45.1725,45.1949,45.165,45.18,124514.0
2015-11-18 13:45:00,60.46,60.46,60.42,60.42,119459.0,45.1875,45.1875,45.1576,45.1576,119459.0
2015-11-18 13:50:00,60.42,60.42,60.39,60.39,87172.0,45.1576,45.1576,45.1351,45.1351,87172.0
2015-11-18 13:55:00,60.38,60.41,60.38,60.39,206229.0,45.1277,45.1501,45.1277,45.1351,206229.0
2015-11-18 14:00:00,60.38,60.47,60.3,60.34,318813.0,45.1277,45.1949,45.0679,45.0978,318813.0
2015-11-18 14:05:00,60.35,60.53,60.34,60.53,215606.0,45.1052,45.2398,45.0978,45.2398,215606.0
2015-11-18 14:10:00,60.52,60.66,60.52,60.56,419477.0,45.2323,45.3369,45.2323,45.2622,419477.0
2015-11-18 14:15:00,60.57,60.6,60.53,60.53,321510.0,45.2697,45.2921,45.2398,45.2398,321510.0
2015-11-18 14:20:00,60.53,60.56,60.49,60.5,95933.0,45.2398,45.2622,45.2099,45.2174,95933.0
2015-11-18 14:25:00,60.5,60.52,60.47,60.5,115493.0,45.2174,45.2323,45.1949,45.2174,115493.0
2015-11-18 14:30:00,60.51,60.51,60.45,60.48,152402.0,45.2248,45.2248,45.18,45.2024,152402.0
2015-11-18 14:35:00,60.48,60.51,60.47,60.5,226128.0,45.2024,45.2248,45.1949,45.2174,226128.0
2015-11-18 14:40:00,60.5,60.56,60.5,60.55,79939.0,45.2174,45.2622,45.2174,45.2547,79939.0
2015-11-18 14:45:00,60.55,60.57,60.54,60.55,103987.0,45.2547,45.2697,45.2473,45.2547,103987.0
2015-11-18 14:50:00,60.55,60.58,60.53,60.58,114411.0,45.2547,45.2771,45.2398,45.2771,114411.0
2015-11-18 14:55:00,60.58,60.64,60.56,60.64,216660.0,45.2771,45.322,45.2622,45.322,216660.0
2015-11-18 15:00:00,60.63,60.65,60.61,60.62,81785.0,45.3145,45.3295,45.2996,45.307,81785.0
2015-11-18 15:05:00,60.63,60.65,60.58,60.59,116977.0,45.3145,45.3295,45.2771,45.2846,116977.0
2015-11-18 15:10:00,60.59,60.66,60.57,60.66,1048266.0,45.2846,45.3369,45.2697,45.3369,1048266.0
2015-11-18 15:15:00,60.66,60.7,60.65,60.67,205001.0,45.3369,45.3668,45.3295,45.3444,205001.0
2015-11-18 15:20:00,60.66,60.68,60.65,60.67,267981.0,45.3369,45.3519,45.3295,45.3444,267981.0
2015-11-18 15:25:00,60.68,60.68,60.65,60.67,170086.0,45.3519,45.3519,45.3295,45.3444,170086.0
2015-11-18 15:30:00,60.66,60.73,60.65,60.71,253229.0,45.3369,45.3893,45.3295,45.3743,253229.0
2015-11-18 15:35:00,60.71,60.74,60.69,60.7,193687.0,45.3743,45.3967,45.3594,45.3668,193687.0
2015-11-18 15:40:00,60.7,60.72,60.69,60.71,286156.0,45.3668,45.3818,45.3594,45.3743,286156.0
2015-11-18 15:45:00,60.71,60.78,60.7,60.78,376609.0,45.3743,45.4266,45.3668,45.4266,376609.0
2015-11-18 15:50:00,60.78,60.83,60.76,60.82,630647.0,45.4266,45.464,45.4117,45.4565,630647.0
2015-11-18 15:55:00,60.82,60.82,60.76,60.77,1273872.0,45.4565,45.4565,45.4117,45.4192,1273872.0
2015-11-19 09:30:00,61.11,61.15,61.09,61.15,764450.0,45.6733,45.7032,45.6583,45.7032,764450.0
2015-11-19 09:35:00,61.15,61.15,61.08,61.1,573611.0,45.7032,45.7032,45.6508,45.6658,573611.0
2015-11-19 09:40:00,61.09,61.18,61.09,61.17,356610.0,45.6583,45.7256,45.6583,45.7181,356610.0
2015-11-19 09:45:00,61.16,61.21,61.15,61.2,328112.0,45.7106,45.748,45.7032,45.7405,328112.0
2015-11-19 09:50:00,61.2,61.21,61.17,61.17,394507.0,45.7405,45.748,45.7181,45.7181,394507.0
2015-11-19 09:55:00,61.18,61.19,61.14,61.16,341425.0,45.7256,45.7331,45.6957,45.7106,341425.0
2015-11-19 10:00:00,61.15,61.18,61.1,61.14,607513.0,45.7032,45.7256,45.6658,45.6957,607513.0
2015-11-19 10:05:00,61.14,61.2,61.14,61.19,452027.0,45.6957,45.7405,45.6957,45.7331,452027.0
2015-11-19 10:10:00,61.18,61.2,61.13,61.15,259896.0,45.7256,45.7405,45.6882,45.7032,259896.0
2015-11-19 10:15:00,61.15,61.15,61.09,61.11,165190.0,45.7032,45.7032,45.6583,45.6733,165190.0
2015-11-19 10:20:00,61.12,61.14,61.1,61.12,88947.0,45.6807,45.6957,45.6658,45.6807,88947.0
2015-11-19 10:25:00,61.12,61.13,61.08,61.11,76012.0,45.6807,45.6882,45.6508,45.6733,76012.0
2015-11-19 10:30:00,61.11,61.14,61.07,61.07,155873.0,45.6733,45.6957,45.6434,45.6434,155873.0
2015-11-19 10:35:00,61.07,61.09,61.04,61.05,143650.0,45.6434,45.6583,45.6209,45.6284,143650.0
2015-11-19 10:40:00,61.05,61.09,61.05,61.07,103803.0,45.6284,45.6583,45.6284,45.6434,103803.0
2015-11-19 10:45:00,61.07,61.09,61.03,61.09,109780.0,45.6434,45.6583,45.6135,45.6583,109780.0
2015-11-19 10:50:00,61.08,61.08,61.04,61.05,88430.0,45.6508,45.6508,45.6209,45.6284,88430.0
2015-11-19 10:55:00,61.05,61.11,61.02,61.11,127829.0,45.6284,45.6733,45.606,45.6733,127829.0
2015-11-19 11:00:00,61.11,61.13,61.08,61.12,235637.0,45.6733,45.6882,45.6508,45.6807,235637.0
2015-11-19 11:05:00,61.12,61.19,61.12,61.19,156525.0,45.6807,45.7331,45.6807,45.7331,156525.0
2015-11-19 11:10:00,61.2,61.2,61.14,61.15,181668.0,45.7405,45.7405,45.6957,45.7032,181668.0
2015-11-19 11:15:00,61.16,61.17,61.13,61.17,390226.0,45.7106,45.7181,45.6882,45.7181,390226.0
2015-11-19 11:20:00,61.16,61.21,61.13,61.2,297898.0,45.7106,45.748,45.6882,45.7405,297898.0
2015-11-19 11:25:00,61.21,61.27,61.2,61.27,204770.0,45.748,45.7928,45.7405,45.7928,204770.0
2015-11-19 11:30:00,61.27,61.3,61.22,61.24,260392.0,45.7928,45.8153,45.7555,45.7704,260392.0
2015-11-19 11:35:00,61.24,61.24,61.17,61.18,105291.0,45.7704,45.7704,45.7181,45.7256,105291.0
2015-11-19 11:40:00,61.17,61.22,61.15,61.2,199310.0,45.7181,45.7555,45.7032,45.7405,199310.0
2015-11-19 11:45:00,61.21,61.21,61.13,61.14,168990.0,45.748,45.748,45.6882,45.6957,168990.0
2015-11-19 11:50:00,61.14,61.14,61.06,61.07,92564.0,45.6957,45.6957,45.6359,45.6434,92564.0
2015-11-19 11:55:00,61.06,61.13,61.06,61.11,85406.0,45.6359,45.6882,45.6359,45.6733,85406.0
2015-11-19 12:00:00,61.12,61.16,61.12,61.15,103214.0,45.6807,45.7106,45.6807,45.7032,103214.0
2015-11-19 12:05:00,61.16,61.16,61.12,61.14,85766.0,45.7106,45.7106,45.6807,45.6957,85766.0
2015-11-19 12:10:00,61.13,61.15,61.12,61.13,60368.0,45.6882,45.7032,45.6807,45.6882,60368.0
2015-11-19 12:15:00,61.13,61.14,61.1,61.12,155385.0,45.6882,45.6957,45.6658,45.6807,155385.0
2015-11-19 12:20:00,61.12,61.13,61.1,61.1,97317.0,45.6807,45.6882,45.6658,45.6658,97317.0
2015-11-19 12:25:00,61.1,61.14,61.09,61.13,78577.0,45.6658,45.6957,45.6583,45.6882,78577.0
2015-11-19 12:30:00,61.12,61.14,61.11,61.13,130793.0,45.6807,45.6957,45.6733,45.6882,130793.0
2015-11-19 12:35:00,61.13,61.15,61.12,61.14,50748.0,45.6882,45.7032,45.6807,45.6957,50748.0
2015-11-19 12:40:00,61.14,61.16,61.13,61.16,65942.0,45.6957,45.7106,45.6882,45.7106,65942.0
2015-11-19 12:45:00,61.16,61.18,61.15,61.15,77609.0,45.7106,45.7256,45.7032,45.7032,77609.0
2015-11-19 12:50:00,61.15,61.18,61.14,61.15,46017.0,45.7032,45.7256,45.6957,45.7032,46017.0
2015-11-19 12:55:00,61.15,61.18,61.12,61.16,115969.0,45.7032,45.7256,45.6807,45.7106,115969.0
2015-11-19 13:00:00,61.17,61.18,61.16,61.17,75799.0,45.7181,45.7256,45.7106,45.7181,75799.0
2015-11-19 13:05:00,61.17,61.19,61.17,61.19,95742.0,45.7181,45.7331,45.7181,45.7331,95742.0
2015-11-19 13:10:00,61.19,61.21,61.18,61.2,64888.0,45.7331,45.748,45.7256,45.7405,64888.0
2015-11-19 13:15:00,61.2,61.21,61.19,61.2,72783.0,45.7405,45.748,45.7331,45.7405,72783.0
2015-11-19 13:20:00,61.2,61.2,61.17,61.18,64113.0,45.7405,45.7405,45.7181,45.7256,64113.0
2015-11-19 13:25:00,61.18,61.18,61.15,61.16,46161.0,45.7256,45.7256,45.7032,45.7106,46161.0
2015-11-19 13:30:00,61.16,61.17,61.14,61.16,53360.0,45.7106,45.7181,45.6957,45.7106,53360.0
2015-11-19 13:35:00,61.16,61.17,61.14,61.17,97208.0,45.7106,45.7181,45.6957,45.7181,97208.0
2015-11-19 13:40:00,61.17,61.18,61.16,61.17,180863.0,45.7181,45.7256,45.7106,45.7181,180863.0
2015-11-19 13:45:00,61.17,61.19,61.14,61.15,115496.0,45.7181,45.7331,45.6957,45.7032,115496.0
2015-11-19 13:50:00,61.15,61.15,61.13,61.15,147617.0,45.7032,45.7032,45.6882,45.7032,147617.0
2015-11-19 13:55:00,61.14,61.15,61.12,61.14,56524.0,45.6957,45.7032,45.6807,45.6957,56524.0
2015-11-19 14:00:00,61.14,61.14,61.1,61.1,82443.0,45.6957,45.6957,45.6658,45.6658,82443.0
2015-11-19 14:05:00,61.1,61.12,61.09,61.11,80769.0,45.6658,45.6807,45.6583,45.6733,80769.0
2015-11-19 14:10:00,61.11,61.12,61.09,61.11,85484.0,45.6733,45.6807,45.6583,45.6733,85484.0
2015-11-19 14:15:00,61.11,61.17,61.09,61.12,102244.0,45.6733,45.7181,45.6583,45.6807,102244.0
2015-11-19 14:20:00,61.11,61.14,61.1,61.13,42780.0,45.6733,45.6957,45.6658,45.6882,42780.0
2015-11-19 14:25:00,61.12,61.15,61.11,61.13,92444.0,45.6807,45.7032,45.6733,45.6882,92444.0
2015-11-19 14:30:00,61.13,61.17,61.13,61.14,208973.0,45.6882,45.7181,45.6882,45.6957,208973.0
2015-11-19 14:35:00,61.15,61.15,61.1,61.12,250595.0,45.7032,45.7032,45.6658,45.6807,250595.0
2015-11-19 14:40:00,61.12,61.14,61.11,61.11,108162.0,45.6807,45.6957,45.6733,45.6733,108162.0
2015-11-19 14:45:00,61.11,61.13,61.09,61.12,212771.0,45.6733,45.6882,45.6583,45.6807,212771.0
2015-11-19 14:50:00,61.12,61.17,61.12,61.15,414945.0,45.6807,45.7181,45.6807,45.7032,414945.0
2015-11-19 14:55:00,61.15,61.16,61.13,61.14,71813.0,45.7032,45.7106,45.6882,45.6957,71813.0
2015-11-19 15:00:00,61.15,61.16,61.13,61.14,115842.0,45.7032,45.7106,45.6882,45.6957,115842.0
2015-11-19 15:05:00,61.15,61.15,61.11,61.13,88359.0,45.7032,45.7032,45.6733,45.6882,88359.0
2015-11-19 15:10:00,61.13,61.13,61.1,61.11,109616.0,45.6882,45.6882,45.6658,45.6733,109616.0
2015-11-19 15:15:00,61.11,61.13,61.1,61.12,121839.0,45.6733,45.6882,45.6658,45.6807,121839.0
2015-11-19 15:20:00,61.12,61.16,61.12,61.15,121305.0,45.6807,45.7106,45.6807,45.7032,121305.0
2015-11-19 15:25:00,61.15,61.18,61.14,61.16,460791.0,45.7032,45.7256,45.6957,45.7106,460791.0
2015-11-19 15:30:00,61.17,61.18,61.12,61.12,160451.0,45.7181,45.7256,45.6807,45.6807,160451.0
2015-11-19 15:35:00,61.12,61.13,61.1,61.12,245178.0,45.6807,45.6882,45.6658,45.6807,245178.0
2015-11-19 15:40:00,61.12,61.13,61.11,61.12,154493.0,45.6807,45.6882,45.6733,45.6807,154493.0
2015-11-19 15:45:00,61.12,61.14,61.08,61.09,393964.0,45.6807,45.6957,45.6508,45.6583,393964.0
2015-11-19 15:50:00,61.09,61.13,61.08,61.13,887449.0,45.6583,45.6882,45.6508,45.6882,887449.0
2015-11-19 15:55:00,61.12,61.13,61.07,61.08,1917596.0,45.6807,45.6882,45.6434,45.6508,1917596.0
2015-11-20 09:30:00,61.24,61.28,61.22,61.26,376817.0,45.7704,45.8003,45.7555,45.7854,376817.0
2015-11-20 09:35:00,61.26,61.3,61.23,61.3,73326.0,45.7854,45.8153,45.763,45.8153,73326.0
2015-11-20 09:40:00,61.3,61.31,61.27,61.29,130699.0,45.8153,45.8227,45.7928,45.8078,130699.0
2015-11-20 09:45:00,61.29,61.34,61.29,61.31,162764.0,45.8078,45.8452,45.8078,45.8227,162764.0
2015-11-20 09:50:00,61.32,61.35,61.29,61.29,57869.0,45.8302,45.8526,45.8078,45.8078,57869.0
2015-11-20 09:55:00,61.29,61.3,61.25,61.27,147480.0,45.8078,45.8153,45.7779,45.7928,147480.0
2015-11-20 10:00:00,61.27,61.28,61.2,61.21,82090.0,45.7928,45.8003,45.7405,45.748,82090.0
2015-11-20 10:05:00,61.2,61.24,61.19,61.23,180730.0,45.7405,45.7704,45.7331,45.763,180730.0
2015-11-20 10:10:00,61.23,61.29,61.22,61.28,112098.0,45.763,45.8078,45.7555,45.8003,112098.0
2015-11-20 10:15:00,61.28,61.29,61.23,61.23,127399.0,45.8003,45.8078,45.763,45.763,127399.0
2015-11-20 10:20:00,61.23,61.24,61.16,61.17,141479.0,45.763,45.7704,45.7106,45.7181,141479.0
2015-11-20 10:25:00,61.17,61.18,61.15,61.15,118017.0,45.7181,45.7256,45.7032,45.7032,118017.0
2015-11-20 10:30:00,61.16,61.17,61.13,61.15,68264.0,45.7106,45.7181,45.6882,45.7032,68264.0
2015-11-20 10:35:00,61.15,61.16,61.12,61.16,115367.0,45.7032,45.7106,45.6807,45.7106,115367.0
2015-11-20 10:40:00,61.15,61.16,61.11,61.13,184503.0,45.7032,45.7106,45.6733,45.6882,184503.0
2015-11-20 10:45:00,61.12,61.16,61.1,61.15,107700.0,45.6807,45.7106,45.6658,45.7032,107700.0
2015-11-20 10:50:00,61.15,61.17,61.14,61.16,169461.0,45.7032,45.7181,45.6957,45.7106,169461.0
2015-11-20 10:55:00,61.16,61.17,61.06,61.07,140445.0,45.7106,45.7181,45.6359,45.6434,140445.0
2015-11-20 11:00:00,61.06,61.08,61.03,61.05,203345.0,45.6359,45.6508,45.6135,45.6284,203345.0
2015-11-20 11:05:00,61.05,61.06,61.03,61.05,156949.0,45.6284,45.6359,45.6135,45.6284,156949.0
2015-11-20 11:10:00,61.05,61.06,61.0,61.01,89289.0,45.6284,45.6359,45.5911,45.5985,89289.0
2015-11-20 11:15:00,61.01,61.08,61.0,61.07,282190.0,45.5985,45.6508,45.5911,45.6434,282190.0
2015-11-20 11:20:00,61.07,61.07,61.03,61.04,157055.0,45.6434,45.6434,45.6135,45.6209,157055.0
2015-11-20 11:25:00,61.04,61.06,61.02,61.03,335886.0,45.6209,45.6359,45.606,45.6135,335886.0
2015-11-20 11:30:00,61.04,61.04,60.99,61.02,553286.0,45.6209,45.6209,45.5836,45.606,553286.0
2015-11-20 11:35:00,61.01,61.04,61.01,61.03,337102.0,45.5985,45.6209,45.5985,45.6135,337102.0
2015-11-20 11:40:00,61.03,61.06,61.03,61.04,372012.0,45.6135,45.6359,45.6135,45.6209,372012.0
2015-11-20 11:45:00,61.04,61.06,61.03,61.04,104557.0,45.6209,45.6359,45.6135,45.6209,104557.0
2015-11-20 11:50:00,61.05,61.06,61.02,61.03,105889.0,45.6284,45.6359,45.606,45.6135,105889.0
2015-11-20 11:55:00,61.02,61.05,61.02,61.03,62814.0,45.606,45.6284,45.606,45.6135,62814.0
2015-11-20 12:00:00,61.04,61.04,61.01,61.03,183878.0,45.6209,45.6209,45.5985,45.6135,183878.0
2015-11-20 12:05:00,61.02,61.04,61.01,61.04,156660.0,45.606,45.6209,45.5985,45.6209,156660.0
2015-11-20 12:10:00,61.04,61.04,60.96,60.97,323711.0,45.6209,45.6209,45.5612,45.5686,323711.0
2015-11-20 12:15:00,60.97,61.0,60.96,60.99,61049.0,45.5686,45.5911,45.5612,45.5836,61049.0
2015-11-20 12:20:00,60.99,61.01,60.98,61.0,68399.0,45.5836,45.5985,45.5761,45.5911,68399.0
2015-11-20 12:25:00,61.0,61.0,60.98,61.0,49180.0,45.5911,45.5911,45.5761,45.5911,49180.0
2015-11-20 12:30:00,60.99,61.01,60.98,60.99,118700.0,45.5836,45.5985,45.5761,45.5836,118700.0
2015-11-20 12:35:00,60.99,61.02,60.98,61.0,196061.0,45.5836,45.606,45.5761,45.5911,196061.0
2015-11-20 12:40:00,61.0,61.02,60.99,61.02,148181.0,45.5911,45.606,45.5836,45.606,148181.0
2015-11-20 12:45:00,61.01,61.02,60.99,61.0,345062.0,45.5985,45.606,45.5836,45.5911,345062.0
2015-11-20 12:50:00,61.0,61.03,61.0,61.0,174905.0,45.5911,45.6135,45.5911,45.5911,174905.0
2015-11-20 12:55:00,61.0,61.02,60.99,61.0,466438.0,45.5911,45.606,45.5836,45.5911,466438.0
2015-11-20 13:00:00,61.0,61.04,61.0,61.03,72731.0,45.5911,45.6209,45.5911,45.6135,72731.0
2015-11-20 13:05:00,61.04,61.05,61.02,61.03,107673.0,45.6209,45.6284,45.606,45.6135,107673.0
2015-11-20 13:10:00,61.03,61.04,61.0,61.01,57658.0,45.6135,45.6209,45.5911,45.5985,57658.0
2015-11-20 13:15:00,61.01,61.02,60.99,61.01,377255.0,45.5985,45.606,45.5836,45.5985,377255.0
2015-11-20 13:20:00,61.01,61.02,60.99,61.01,232569.0,45.5985,45.606,45.5836,45.5985,232569.0
2015-11-20 13:25:00,61.02,61.02,60.99,61.0,82083.0,45.606,45.606,45.5836,45.5911,82083.0
2015-11-20 13:30:00,61.0,61.01,60.97,61.0,565144.0,45.5911,45.5985,45.5686,45.5911,565144.0
2015-11-20 13:35:00,61.0,61.0,60.96,60.98,412851.0,45.5911,45.5911,45.5612,45.5761,412851.0
2015-11-20 13:40:00,60.98,61.0,60.96,60.97,251644.0,45.5761,45.5911,45.5612,45.5686,251644.0
2015-11-20 13:45:00,60.97,61.01,60.97,61.0,107262.0,45.5686,45.5985,45.5686,45.5911,107262.0
2015-11-20 13:50:00,60.99,61.01,60.98,61.01,204606.0,45.5836,45.5985,45.5761,45.5985,204606.0
2015-11-20 13:55:00,61.0,61.01,60.98,60.98,388965.0,45.5911,45.5985,45.5761,45.5761,388965.0
2015-11-20 14:00:00,60.98,61.01,60.98,61.01,122626.0,45.5761,45.5985,45.5761,45.5985,122626.0
2015-11-20 14:05:00,61.01,61.03,61.0,61.02,53302.0,45.5985,45.6135,45.5911,45.606,53302.0
2015-11-20 14:10:00,61.03,61.03,61.01,61.02,50534.0,45.6135,45.6135,45.5985,45.606,50534.0
2015-11-20 14:15:00,61.02,61.03,61.0,61.03,407316.0,45.606,45.6135,45.5911,45.6135,407316.0
2015-11-20 14:20:00,61.03,61.04,61.0,61.01,316840.0,45.6135,45.6209,45.5911,45.5985,316840.0
2015-11-20 14:25:00,61.01,61.01,60.99,60.99,37629.0,45.5985,45.5985,45.5836,45.5836,37629.0
2015-11-20 14:30:00,60.99,61.01,60.98,60.99,59031.0,45.5836,45.5985,45.5761,45.5836,59031.0
2015-11-20 14:35:00,60.99,61.02,60.99,61.0,48475.0,45.5836,45.606,45.5836,45.5911,48475.0
2015-11-20 14:40:00,61.01,61.02,61.0,61.02,126976.0,45.5985,45.606,45.5911,45.606,126976.0
2015-11-20 14:45:00,61.01,61.02,61.0,61.01,38755.0,45.5985,45.606,45.5911,45.5985,38755.0
2015-11-20 14:50:00,61.01,61.02,60.99,61.01,124151.0,45.5985,45.606,45.5836,45.5985,124151.0
2015-11-20 14:55:00,61.02,61.02,60.95,60.96,124003.0,45.606,45.606,45.5537,45.5612,124003.0
2015-11-20 15:00:00,60.96,60.98,60.93,60.94,239881.0,45.5612,45.5761,45.5387,45.5462,239881.0
2015-11-20 15:05:00,60.95,60.95,60.92,60.94,106462.0,45.5537,45.5537,45.5313,45.5462,106462.0
2015-11-20 15:10:00,60.93,60.97,60.93,60.96,122865.0,45.5387,45.5686,45.5387,45.5612,122865.0
2015-11-20 15:15:00,60.96,60.96,60.93,60.94,126922.0,45.5612,45.5612,45.5387,45.5462,126922.0
2015-11-20 15:20:00,60.94,60.95,60.92,60.95,154399.0,45.5462,45.5537,45.5313,45.5537,154399.0
2015-11-20 15:25:00,60.94,60.95,60.93,60.95,83055.0,45.5462,45.5537,45.5387,45.5537,83055.0
2015-11-20 15:30:00,60.95,60.96,60.93,60.95,265494.0,45.5537,45.5612,45.5387,45.5537,265494.0
2015-11-20 15:35:00,60.95,60.97,60.93,60.95,367312.0,45.5537,45.5686,45.5387,45.5537,367312.0
2015-11-20 15:40:00,60.95,60.99,60.94,60.99,225533.0,45.5537,45.5836,45.5462,45.5836,225533.0
2015-11-20 15:45:00,60.98,61.0,60.92,60.92,615476.0,45.5761,45.5911,45.5313,45.5313,615476.0
2015-11-20 15:50:00,60.93,60.96,60.91,60.93,320952.0,45.5387,45.5612,45.5238,45.5387,320952.0
2015-11-20 15:55:00,60.92,60.92,60.88,60.91,1266535.0,45.5313,45.5313,45.5014,45.5238,1266535.0
2015-11-23 09:30:00,60.76,60.78,60.74,60.74,880704.0,45.4117,45.4266,45.3967,45.3967,880704.0
2015-11-23 09:35:00,60.75,60.78,60.72,60.74,371262.0,45.4042,45.4266,45.3818,45.3967,371262.0
2015-11-23 09:40:00,60.74,60.79,60.74,60.76,362088.0,45.3967,45.4341,45.3967,45.4117,362088.0
2015-11-23 09:45:00,60.76,60.84,60.75,60.83,193459.0,45.4117,45.4715,45.4042,45.464,193459.0
2015-11-23 09:50:00,60.83,60.84,60.74,60.75,213576.0,45.464,45.4715,45.3967,45.4042,213576.0
2015-11-23 09:55:00,60.75,60.77,60.73,60.74,446011.0,45.4042,45.4192,45.3893,45.3967,446011.0
2015-11-23 10:00:00,60.74,60.78,60.71,60.72,536696.0,45.3967,45.4266,45.3743,45.3818,536696.0
2015-11-23 10:05:00,60.73,60.8,60.71,60.8,326615.0,45.3893,45.4416,45.3743,45.4416,326615.0
2015-11-23 10:10:00,60.79,60.83,60.77,60.82,433124.0,45.4341,45.464,45.4192,45.4565,433124.0
2015-11-23 10:15:00,60.82,60.88,60.8,60.88,245690.0,45.4565,45.5014,45.4416,45.5014,245690.0
2015-11-23 10:20:00,60.88,60.9,60.82,60.86,253607.0,45.5014,45.5163,45.4565,45.4864,253607.0
2015-11-23 10:25:00,60.87,60.87,60.8,60.81,229446.0,45.4939,45.4939,45.4416,45.449,229446.0
2015-11-23 10:30:00,60.82,60.83,60.78,60.79,188206.0,45.4565,45.464,45.4266,45.4341,188206.0
2015-11-23 10:35:00,60.79,60.83,60.79,60.81,104917.0,45.4341,45.464,45.4341,45.449,104917.0
2015-11-23 10:40:00,60.82,60.82,60.77,60.82,108413.0,45.4565,45.4565,45.4192,45.4565,108413.0
2015-11-23 10:45:00,60.82,60.86,60.8,60.85,155513.0,45.4565,45.4864,45.4416,45.4789,155513.0
2015-11-23 10:50:00,60.85,60.86,60.81,60.82,168947.0,45.4789,45.4864,45.449,45.4565,168947.0
2015-11-23 10:55:00,60.83,60.87,60.82,60.85,107005.0,45.464,45.4939,45.4565,45.4789,107005.0
2015-11-23 11:00:00,60.85,60.86,60.81,60.81,97218.0,45.4789,45.4864,45.449,45.449,97218.0
2015-11-23 11:05:00,60.81,60.83,60.79,60.82,216338.0,45.449,45.464,45.4341,45.4565,216338.0
2015-11-23 11:10:00,60.82,60.83,60.79,60.82,165264.0,45.4565,45.464,45.4341,45.4565,165264.0
2015-11-23 11:15:00,60.82,60.82,60.78,60.79,315241.0,45.4565,45.4565,45.4266,45.4341,315241.0
2015-11-23 11:20:00,60.78,60.79,60.76,60.78,127311.0,45.4266,45.4341,45.4117,45.4266,127311.0
2015-11-23 11:25:00,60.78,60.78,60.73,60.74,271106.0,45.4266,45.4266,45.3893,45.3967,271106.0
2015-11-23 11:30:00,60.74,60.74,60.68,60.69,401806.0,45.3967,45.3967,45.3519,45.3594,401806.0
2015-11-23 11:35:00,60.69,60.71,60.66,60.68,441400.0,45.3594,45.3743,45.3369,45.3519,441400.0
2015-11-23 11:40:00,60.68,60.74,60.67,60.73,135859.0,45.3519,45.3967,45.3444,45.3893,135859.0
2015-11-23 11:45:00,60.73,60.73,60.69,60.72,182372.0,45.3893,45.3893,45.3594,45.3818,182372.0
2015-11-23 11:50:00,60.72,60.76,60.71,60.76,136513.0,45.3818,45.4117,45.3743,45.4117,136513.0
2015-11-23 11:55:00,60.76,60.76,60.72,60.73,820460.0,45.4117,45.4117,45.3818,45.3893,820460.0
2015-11-23 12:00:00,60.73,60.76,60.71,60.74,55651.0,45.3893,45.4117,45.3743,45.3967,55651.0
2015-11-23 12:05:00,60.74,60.75,60.71,60.72,47767.0,45.3967,45.4042,45.3743,45.3818,47767.0
2015-11-23 12:10:00,60.72,60.74,60.72,60.73,72514.0,45.3818,45.3967,45.3818,45.3893,72514.0
2015-11-23 12:15:00,60.72,60.73,60.69,60.7,91111.0,45.3818,45.3893,45.3594,45.3668,91111.0
2015-11-23 12:20:00,60.69,60.71,60.68,60.69,49014.0,45.3594,45.3743,45.3519,45.3594,49014.0
2015-11-23 12:25:00,60.69,60.72,60.68,60.72,92683.0,45.3594,45.3818,45.3519,45.3818,92683.0
2015-11-23 12:30:00,60.71,60.71,60.66,60.67,1405658.0,45.3743,45.3743,45.3369,45.3444,1405658.0
2015-11-23 12:35:00,60.68,60.69,60.67,60.68,80728.0,45.3519,45.3594,45.3444,45.3519,80728.0
2015-11-23 12:40:00,60.69,60.7,60.68,60.7,97924.0,45.3594,45.3668,45.3519,45.3668,97924.0
2015-11-23 12:45:00,60.69,60.7,60.67,60.69,29196.0,45.3594,45.3668,45.3444,45.3594,29196.0
2015-11-23 12:50:00,60.68,60.72,60.68,60.71,200951.0,45.3519,45.3818,45.3519,45.3743,200951.0
2015-11-23 12:55:00,60.71,60.73,60.7,60.7,184809.0,45.3743,45.3893,45.3668,45.3668,184809.0
2015-11-23 13:00:00,60.71,60.74,60.7,60.72,138300.0,45.3743,45.3967,45.3668,45.3818,138300.0
2015-11-23 13:05:00,60.72,60.73,60.71,60.71,93659.0,45.3818,45.3893,45.3743,45.3743,93659.0
2015-11-23 13:10:00,60.71,60.72,60.68,60.69,138195.0,45.3743,45.3818,45.3519,45.3594,138195.0
2015-11-23 13:15:00,60.7,60.7,60.68,60.7,100469.0,45.3668,45.3668,45.3519,45.3668,100469.0
2015-11-23 13:20:00,60.7,60.71,60.67,60.68,84385.0,45.3668,45.3743,45.3444,45.3519,84385.0
2015-11-23 13:25:00,60.67,60.7,60.67,60.69,48311.0,45.3444,45.3668,45.3444,45.3594,48311.0
2015-11-23 13:30:00,60.69,60.7,60.67,60.69,49803.0,45.3594,45.3668,45.3444,45.3594,49803.0
2015-11-23 13:35:00,60.69,60.71,60.68,60.69,137182.0,45.3594,45.3743,45.3519,45.3594,137182.0
2015-11-23 13:40:00,60.7,60.7,60.67,60.68,63794.0,45.3668,45.3668,45.3444,45.3519,63794.0
2015-11-23 13:45:00,60.68,60.68,60.65,60.66,40764.0,45.3519,45.3519,45.3295,45.3369,40764.0
2015-11-23 13:50:00,60.66,60.67,60.65,60.66,95471.0,45.3369,45.3444,45.3295,45.3369,95471.0
2015-11-23 13:55:00,60.67,60.67,60.62,60.63,46941.0,45.3444,45.3444,45.307,45.3145,46941.0
2015-11-23 14:00:00,60.62,60.63,60.56,60.57,136229.0,45.307,45.3145,45.2622,45.2697,136229.0
2015-11-23 14:05:00,60.57,60.58,60.53,60.54,74090.0,45.2697,45.2771,45.2398,45.2473,74090.0
2015-11-23 14:10:00,60.53,60.55,60.51,60.53,195700.0,45.2398,45.2547,45.2248,45.2398,195700.0
2015-11-23 14:15:00,60.53,60.53,60.47,60.48,80511.0,45.2398,45.2398,45.1949,45.2024,80511.0
2015-11-23 14:20:00,60.47,60.47,60.43,60.44,161715.0,45.1949,45.1949,45.165,45.1725,161715.0
2015-11-23 14:25:00,60.44,60.45,60.41,60.45,160479.0,45.1725,45.18,45.1501,45.18,160479.0
2015-11-23 14:30:00,60.44,60.46,60.43,60.45,138082.0,45.1725,45.1875,45.165,45.18,138082.0
2015-11-23 14:35:00,60.46,60.47,60.43,60.44,268968.0,45.1875,45.1949,45.165,45.1725,268968.0
2015-11-23 14:40:00,60.44,60.45,60.42,60.44,191959.0,45.1725,45.18,45.1576,45.1725,191959.0
2015-11-23 14:45:00,60.43,60.46,60.43,60.45,229945.0,45.165,45.1875,45.165,45.18,229945.0
2015-11-23 14:50:00,60.45,60.47,60.44,60.46,146389.0,45.18,45.1949,45.1725,45.1875,146389.0
2015-11-23 14:55:00,60.47,60.49,60.46,60.48,120446.0,45.1949,45.2099,45.1875,45.2024,120446.0
2015-11-23 15:00:00,60.47,60.5,60.47,60.48,193244.0,45.1949,45.2174,45.1949,45.2024,193244.0
2015-11-23 15:05:00,60.48,60.53,60.48,60.53,491649.0,45.2024,45.2398,45.2024,45.2398,491649.0
2015-11-23 15:10:00,60.53,60.54,60.52,60.54,118393.0,45.2398,45.2473,45.2323,45.2473,118393.0
2015-11-23 15:15:00,60.54,60.54,60.51,60.54,137315.0,45.2473,45.2473,45.2248,45.2473,137315.0
2015-11-23 15:20:00,60.54,60.55,60.53,60.54,192724.0,45.2473,45.2547,45.2398,45.2473,192724.0
2015-11-23 15:25:00,60.55,60.55,60.53,60.54,391309.0,45.2547,45.2547,45.2398,45.2473,391309.0
2015-11-23 15:30:00,60.54,60.58,60.53,60.57,353792.0,45.2473,45.2771,45.2398,45.2697,353792.0
2015-11-23 15:35:00,60.56,60.57,60.55,60.56,153799.0,45.2622,45.2697,45.2547,45.2622,153799.0
2015-11-23 15:40:00,60.55,60.56,60.51,60.51,239117.0,45.2547,45.2622,45.2248,45.2248,239117.0
2015-11-23 15:45:00,60.51,60.55,60.51,60.54,208719.0,45.2248,45.2547,45.2248,45.2473,208719.0
2015-11-23 15:50:00,60.54,60.54,60.49,60.52,512065.0,45.2473,45.2473,45.2099,45.2323,512065.0
2015-11-23 15:55:00,60.52,60.54,60.5,60.52,864593.0,45.2323,45.2473,45.2174,45.2323,864593.0
2015-11-24 09:30:00,60.1,60.18,60.09,60.17,440736.0,44.9184,44.9782,44.9109,44.9707,440736.0
2015-11-24 09:35:00,60.17,60.21,60.16,60.21,550289.0,44.9707,45.0006,44.9632,45.0006,550289.0
2015-11-24 09:40:00,60.21,60.25,60.19,60.23,315848.0,45.0006,45.0305,44.9857,45.0156,315848.0
2015-11-24 09:45:00,60.23,60.25,60.18,60.18,153907.0,45.0156,45.0305,44.9782,44.9782,153907.0
2015-11-24 09:50:00,60.18,60.24,60.17,60.23,100738.0,44.9782,45.023,44.9707,45.0156,100738.0
2015-11-24 09:55:00,60.23,60.24,60.22,60.23,158282.0,45.0156,45.023,45.0081,45.0156,158282.0
2015-11-24 10:00:00,60.23,60.24,60.2,60.24,439164.0,45.0156,45.023,44.9931,45.023,439164.0
2015-11-24 10:05:00,60.24,60.29,60.23,60.27,158089.0,45.023,45.0604,45.0156,45.0455,158089.0
2015-11-24 10:10:00,60.27,60.3,60.22,60.22,171122.0,45.0455,45.0679,45.0081,45.0081,171122.0
2015-11-24 10:15:00,60.21,60.22,60.15,60.17,117739.0,45.0006,45.0081,44.9558,44.9707,117739.0
2015-11-24 10:20:00,60.17,60.22,60.16,60.2,117849.0,44.9707,45.0081,44.9632,44.9931,117849.0
2015-11-24 10:25:00,60.19,60.2,60.14,60.15,161323.0,44.9857,44.9931,44.9483,44.9558,161323.0
2015-11-24 10:30:00,60.15,60.15,60.08,60.11,148129.0,44.9558,44.9558,44.9035,44.9259,148129.0
2015-11-24 10:35:00,60.1,60.15,60.1,60.14,130483.0,44.9184,44.9558,44.9184,44.9483,130483.0
2015-11-24 10:40:00,60.14,60.15,60.12,60.12,161131.0,44.9483,44.9558,44.9333,44.9333,161131.0
2015-11-24 10:45:00,60.12,60.13,60.06,60.07,178379.0,44.9333,44.9408,44.8885,44.896,178379.0
2015-11-24 10:50:00,60.08,60.13,60.06,60.13,132927.0,44.9035,44.9408,44.8885,44.9408,132927.0
2015-11-24 10:55:00,60.13,60.14,60.1,60.1,80963.0,44.9408,44.9483,44.9184,44.9184,80963.0
2015-11-24 11:00:00,60.11,60.15,60.09,60.15,103287.0,44.9259,44.9558,44.9109,44.9558,103287.0
2015-11-24 11:05:00,60.15,60.21,60.14,60.19,160186.0,44.9558,45.0006,44.9483,44.9857,160186.0
2015-11-24 11:10:00,60.19,60.22,60.18,60.2,135125.0,44.9857,45.0081,44.9782,44.9931,135125.0
2015-11-24 11:15:00,60.2,60.21,60.16,60.18,131267.0,44.9931,45.0006,44.9632,44.9782,131267.0
2015-11-24 11:20:00,60.18,60.26,60.17,60.24,183542.0,44.9782,45.038,44.9707,45.023,183542.0
2015-11-24 11:25:00,60.25,60.28,60.23,60.25,221214.0,45.0305,45.0529,45.0156,45.0305,221214.0
2015-11-24 11:30:00,60.25,60.34,60.25,60.32,429532.0,45.0305,45.0978,45.0305,45.0828,429532.0
2015-11-24 11:35:00,60.32,60.38,60.31,60.36,163275.0,45.0828,45.1277,45.0754,45.1127,163275.0
2015-11-24 11:40:00,60.36,60.36,60.32,60.35,271099.0,45.1127,45.1127,45.0828,45.1052,271099.0
2015-11-24 11:45:00,60.35,60.36,60.29,60.3,364216.0,45.1052,45.1127,45.0604,45.0679,364216.0
2015-11-24 11:50:00,60.3,60.39,60.3,60.36,390896.0,45.0679,45.1351,45.0679,45.1127,390896.0
2015-11-24 11:55:00,60.35,60.4,60.35,60.38,263896.0,45.1052,45.1426,45.1052,45.1277,263896.0
2015-11-24 12:00:00,60.38,60.44,60.37,60.41,212408.0,45.1277,45.1725,45.1202,45.1501,212408.0
2015-11-24 12:05:00,60.41,60.43,60.4,60.41,162570.0,45.1501,45.165,45.1426,45.1501,162570.0
2015-11-24 12:10:00,60.41,60.45,60.41,60.43,191378.0,45.1501,45.18,45.1501,45.165,191378.0
2015-11-24 12:15:00,60.43,60.44,60.38,60.39,210970.0,45.165,45.1725,45.1277,45.1351,210970.0
2015-11-24 12:20:00,60.39,60.4,60.38,60.38,75101.0,45.1351,45.1426,45.1277,45.1277,75101.0
2015-11-24 12:25:00,60.37,60.41,60.36,60.41,225506.0,45.1202,45.1501,45.1127,45.1501,225506.0
2015-11-24 12:30:00,60.4,60.42,60.4,60.42,152873.0,45.1426,45.1576,45.1426,45.1576,152873.0
2015-11-24 12:35:00,60.42,60.44,60.41,60.43,93614.0,45.1576,45.1725,45.1501,45.165,93614.0
2015-11-24 12:40:00,60.43,60.44,60.42,60.43,45104.0,45.165,45.1725,45.1576,45.165,45104.0
2015-11-24 12:45:00,60.43,60.43,60.38,60.4,84738.0,45.165,45.165,45.1277,45.1426,84738.0
2015-11-24 12:50:00,60.4,60.43,60.39,60.42,77881.0,45.1426,45.165,45.1351,45.1576,77881.0
2015-11-24 12:55:00,60.42,60.43,60.38,60.39,55145.0,45.1576,45.165,45.1277,45.1351,55145.0
2015-11-24 13:00:00,60.39,60.47,60.39,60.47,82134.0,45.1351,45.1949,45.1351,45.1949,82134.0
2015-11-24 13:05:00,60.47,60.52,60.46,60.52,83370.0,45.1949,45.2323,45.1875,45.2323,83370.0
2015-11-24 13:10:00,60.52,60.53,60.49,60.51,64958.0,45.2323,45.2398,45.2099,45.2248,64958.0
2015-11-24 13:15:00,60.51,60.52,60.49,60.5,108160.0,45.2248,45.2323,45.2099,45.2174,108160.0
2015-11-24 13:20:00,60.51,60.56,60.5,60.54,48205.0,45.2248,45.2622,45.2174,45.2473,48205.0
2015-11-24 13:25:00,60.54,60.58,60.53,60.58,108489.0,45.2473,45.2771,45.2398,45.2771,108489.0
2015-11-24 13:30:00,60.58,60.59,60.57,60.58,63697.0,45.2771,45.2846,45.2697,45.2771,63697.0
2015-11-24 13:35:00,60.58,60.59,60.53,60.53,91331.0,45.2771,45.2846,45.2398,45.2398,91331.0
2015-11-24 13:40:00,60.54,60.55,60.52,60.55,48228.0,45.2473,45.2547,45.2323,45.2547,48228.0
2015-11-24 13:45:00,60.55,60.55,60.51,60.53,104497.0,45.2547,45.2547,45.2248,45.2398,104497.0
2015-11-24 13:50:00,60.52,60.55,60.52,60.54,60639.0,45.2323,45.2547,45.2323,45.2473,60639.0
2015-11-24 13:55:00,60.54,60.56,60.53,60.55,57618.0,45.2473,45.2622,45.2398,45.2547,57618.0
2015-11-24 14:00:00,60.55,60.58,60.55,60.58,123610.0,45.2547,45.2771,45.2547,45.2771,123610.0
2015-11-24 14:05:00,60.58,60.62,60.58,60.59,86708.0,45.2771,45.307,45.2771,45.2846,86708.0
2015-11-24 14:10:00,60.58,60.59,60.5,60.51,260857.0,45.2771,45.2846,45.2174,45.2248,260857.0
2015-11-24 14:15:00,60.52,60.54,60.49,60.54,177478.0,45.2323,45.2473,45.2099,45.2473,177478.0
2015-11-24 14:20:00,60.53,60.54,60.51,60.52,312474.0,45.2398,45.2473,45.2248,45.2323,312474.0
2015-11-24 14:25:00,60.52,60.56,60.51,60.53,236440.0,45.2323,45.2622,45.2248,45.2398,236440.0
2015-11-24 14:30:00,60.53,60.54,60.48,60.51,295468.0,45.2398,45.2473,45.2024,45.2248,295468.0
2015-11-24 14:35:00,60.51,60.53,60.5,60.53,219270.0,45.2248,45.2398,45.2174,45.2398,219270.0
2015-11-24 14:40:00,60.52,60.53,60.51,60.52,117055.0,45.2323,45.2398,45.2248,45.2323,117055.0
2015-11-24 14:45:00,60.52,60.54,60.52,60.52,52172.0,45.2323,45.2473,45.2323,45.2323,52172.0
2015-11-24 14:50:00,60.53,60.56,60.52,60.56,121585.0,45.2398,45.2622,45.2323,45.2622,121585.0
2015-11-24 14:55:00,60.56,60.59,60.56,60.59,83505.0,45.2622,45.2846,45.2622,45.2846,83505.0
2015-11-24 15:00:00,60.59,60.59,60.56,60.57,127100.0,45.2846,45.2846,45.2622,45.2697,127100.0
2015-11-24 15:05:00,60.57,60.62,60.56,60.61,314784.0,45.2697,45.307,45.2622,45.2996,314784.0
2015-11-24 15:10:00,60.61,60.63,60.6,60.62,146865.0,45.2996,45.3145,45.2921,45.307,146865.0
2015-11-24 15:15:00,60.61,60.64,60.6,60.61,267961.0,45.2996,45.322,45.2921,45.2996,267961.0
2015-11-24 15:20:00,60.6,60.62,60.58,60.58,359884.0,45.2921,45.307,45.2771,45.2771,359884.0
2015-11-24 15:25:00,60.58,60.58,60.54,60.54,271446.0,45.2771,45.2771,45.2473,45.2473,271446.0
2015-11-24 15:30:00,60.55,60.57,60.53,60.56,510144.0,45.2547,45.2697,45.2398,45.2622,510144.0
2015-11-24 15:35:00,60.56,60.57,60.52,60.53,343157.0,45.2622,45.2697,45.2323,45.2398,343157.0
2015-11-24 15:40:00,60.54,60.55,60.52,60.55,233174.0,45.2473,45.2547,45.2323,45.2547,233174.0
2015-11-24 15:45:00,60.54,60.55,60.5,60.51,239253.0,45.2473,45.2547,45.2174,45.2248,239253.0
2015-11-24 15:50:00,60.51,60.53,60.51,60.52,426341.0,45.2248,45.2398,45.2248,45.2323,426341.0
2015-11-24 15:55:00,60.51,60.57,60.5,60.56,1643910.0,45.2248,45.2697,45.2174,45.2622,1643910.0
2015-11-25 09:30:00,60.64,60.64,60.57,60.59,313198.0,45.322,45.322,45.2697,45.2846,313198.0
2015-11-25 09:35:00,60.59,60.6,60.53,60.55,175561.0,45.2846,45.2921,45.2398,45.2547,175561.0
2015-11-25 09:40:00,60.56,60.56,60.48,60.5,156985.0,45.2622,45.2622,45.2024,45.2174,156985.0
2015-11-25 09:45:00,60.5,60.56,60.48,60.55,130685.0,45.2174,45.2622,45.2024,45.2547,130685.0
2015-11-25 09:50:00,60.54,60.6,60.54,60.59,157917.0,45.2473,45.2921,45.2473,45.2846,157917.0
2015-11-25 09:55:00,60.6,60.64,60.59,60.63,142192.0,45.2921,45.322,45.2846,45.3145,142192.0
2015-11-25 10:00:00,60.63,60.64,60.58,60.61,299661.0,45.3145,45.322,45.2771,45.2996,299661.0
2015-11-25 10:05:00,60.61,60.65,60.59,60.6,80221.0,45.2996,45.3295,45.2846,45.2921,80221.0
2015-11-25 10:10:00,60.6,60.64,60.58,60.63,440559.0,45.2921,45.322,45.2771,45.3145,440559.0
2015-11-25 10:15:00,60.63,60.67,60.62,60.66,208565.0,45.3145,45.3444,45.307,45.3369,208565.0
2015-11-25 10:20:00,60.67,60.67,60.64,60.64,330937.0,45.3444,45.3444,45.322,45.322,330937.0
2015-11-25 10:25:00,60.65,60.65,60.61,60.62,364044.0,45.3295,45.3295,45.2996,45.307,364044.0
2015-11-25 10:30:00,60.62,60.7,60.6,60.69,162876.0,45.307,45.3668,45.2921,45.3594,162876.0
2015-11-25 10:35:00,60.7,60.7,60.67,60.68,210714.0,45.3668,45.3668,45.3444,45.3519,210714.0
2015-11-25 10:40:00,60.69,60.71,60.68,60.69,128974.0,45.3594,45.3743,45.3519,45.3594,128974.0
2015-11-25 10:45:00,60.69,60.73,60.69,60.72,282208.0,45.3594,45.3893,45.3594,45.3818,282208.0
2015-11-25 10:50:00,60.72,60.73,60.7,60.7,84824.0,45.3818,45.3893,45.3668,45.3668,84824.0
2015-11-25 10:55:00,60.7,60.7,60.67,60.68,112531.0,45.3668,45.3668,45.3444,45.3519,112531.0
2015-11-25 11:00:00,60.69,60.7,60.65,60.65,404735.0,45.3594,45.3668,45.3295,45.3295,404735.0
2015-11-25 11:05:00,60.65,60.67,60.64,60.66,87772.0,45.3295,45.3444,45.322,45.3369,87772.0
2015-11-25 11:10:00,60.67,60.68,60.65,60.68,461702.0,45.3444,45.3519,45.3295,45.3519,461702.0
2015-11-25 11:15:00,60.67,60.72,60.67,60.72,212304.0,45.3444,45.3818,45.3444,45.3818,212304.0
2015-11-25 11:20:00,60.72,60.72,60.69,60.69,412263.0,45.3818,45.3818,45.3594,45.3594,412263.0
2015-11-25 11:25:00,60.69,60.73,60.69,60.7,859243.0,45.3594,45.3893,45.3594,45.3668,859243.0
2015-11-25 11:30:00,60.7,60.74,60.68,60.72,598596.0,45.3668,45.3967,45.3519,45.3818,598596.0
2015-11-25 11:35:00,60.72,60.72,60.67,60.68,157424.0,45.3818,45.3818,45.3444,45.3519,157424.0
2015-11-25 11:40:00,60.68,60.68,60.65,60.68,169038.0,45.3519,45.3519,45.3295,45.3519,169038.0
2015-11-25 11:45:00,60.67,60.69,60.66,60.68,73870.0,45.3444,45.3594,45.3369,45.3519,73870.0
2015-11-25 11:50:00,60.68,60.73,60.68,60.71,48182.0,45.3519,45.3893,45.3519,45.3743,48182.0
2015-11-25 11:55:00,60.71,60.73,60.71,60.72,90382.0,45.3743,45.3893,45.3743,45.3818,90382.0
2015-11-25 12:00:00,60.72,60.75,60.72,60.73,69898.0,45.3818,45.4042,45.3818,45.3893,69898.0
2015-11-25 12:05:00,60.74,60.8,60.74,60.78,66275.0,45.3967,45.4416,45.3967,45.4266,66275.0
2015-11-25 12:10:00,60.78,60.79,60.76,60.77,64035.0,45.4266,45.4341,45.4117,45.4192,64035.0
2015-11-25 12:15:00,60.78,60.78,60.76,60.77,91555.0,45.4266,45.4266,45.4117,45.4192,91555.0
2015-11-25 12:20:00,60.78,60.8,60.78,60.8,80043.0,45.4266,45.4416,45.4266,45.4416,80043.0
2015-11-25 12:25:00,60.8,60.81,60.77,60.79,71288.0,45.4416,45.449,45.4192,45.4341,71288.0
2015-11-25 12:30:00,60.78,60.8,60.77,60.8,21423.0,45.4266,45.4416,45.4192,45.4416,21423.0
2015-11-25 12:35:00,60.8,60.82,60.79,60.79,104880.0,45.4416,45.4565,45.4341,45.4341,104880.0
2015-11-25 12:40:00,60.79,60.8,60.77,60.8,37922.0,45.4341,45.4416,45.4192,45.4416,37922.0
2015-11-25 12:45:00,60.8,60.8,60.78,60.79,30725.0,45.4416,45.4416,45.4266,45.4341,30725.0
2015-11-25 12:50:00,60.79,60.79,60.76,60.78,127847.0,45.4341,45.4341,45.4117,45.4266,127847.0
2015-11-25 12:55:00,60.78,60.8,60.77,60.78,64715.0,45.4266,45.4416,45.4192,45.4266,64715.0
2015-11-25 13:00:00,60.78,60.79,60.77,60.78,39694.0,45.4266,45.4341,45.4192,45.4266,39694.0
2015-11-25 13:05:00,60.79,60.79,60.76,60.77,65661.0,45.4341,45.4341,45.4117,45.4192,65661.0
2015-11-25 13:10:00,60.77,60.77,60.74,60.75,70664.0,45.4192,45.4192,45.3967,45.4042,70664.0
2015-11-25 13:15:00,60.75,60.77,60.74,60.75,30100.0,45.4042,45.4192,45.3967,45.4042,30100.0
2015-11-25 13:20:00,60.74,60.76,60.74,60.76,115206.0,45.3967,45.4117,45.3967,45.4117,115206.0
2015-11-25 13:25:00,60.76,60.77,60.75,60.77,82279.0,45.4117,45.4192,45.4042,45.4192,82279.0
2015-11-25 13:30:00,60.76,60.77,60.76,60.76,131173.0,45.4117,45.4192,45.4117,45.4117,131173.0
2015-11-25 13:35:00,60.77,60.78,60.75,60.76,140982.0,45.4192,45.4266,45.4042,45.4117,140982.0
2015-11-25 13:40:00,60.76,60.76,60.72,60.74,273078.0,45.4117,45.4117,45.3818,45.3967,273078.0
2015-11-25 13:45:00,60.73,60.74,60.71,60.74,90578.0,45.3893,45.3967,45.3743,45.3967,90578.0
2015-11-25 13:50:00,60.73,60.75,60.72,60.73,51810.0,45.3893,45.4042,45.3818,45.3893,51810.0
2015-11-25 13:55:00,60.73,60.75,60.73,60.75,15768.0,45.3893,45.4042,45.3893,45.4042,15768.0
2015-11-25 14:00:00,60.75,60.77,60.75,60.75,30921.0,45.4042,45.4192,45.4042,45.4042,30921.0
2015-11-25 14:05:00,60.76,60.76,60.74,60.75,67193.0,45.4117,45.4117,45.3967,45.4042,67193.0
2015-11-25 14:10:00,60.75,60.76,60.74,60.75,177352.0,45.4042,45.4117,45.3967,45.4042,177352.0
2015-11-25 14:15:00,60.75,60.75,60.73,60.73,92604.0,45.4042,45.4042,45.3893,45.3893,92604.0
2015-11-25 14:20:00,60.73,60.75,60.73,60.73,86115.0,45.3893,45.4042,45.3893,45.3893,86115.0
2015-11-25 14:25:00,60.73,60.74,60.72,60.73,40819.0,45.3893,45.3967,45.3818,45.3893,40819.0
2015-11-25 14:30:00,60.73,60.73,60.7,60.72,352306.0,45.3893,45.3893,45.3668,45.3818,352306.0
2015-11-25 14:35:00,60.72,60.74,60.71,60.73,146677.0,45.3818,45.3967,45.3743,45.3893,146677.0
2015-11-25 14:40:00,60.73,60.74,60.73,60.73,24092.0,45.3893,45.3967,45.3893,45.3893,24092.0
2015-11-25 14:45:00,60.73,60.74,60.71,60.74,78161.0,45.3893,45.3967,45.3743,45.3967,78161.0
2015-11-25 14:50:00,60.74,60.75,60.72,60.73,35890.0,45.3967,45.4042,45.3818,45.3893,35890.0
2015-11-25 14:55:00,60.73,60.73,60.72,60.72,69483.0,45.3893,45.3893,45.3818,45.3818,69483.0
2015-11-25 15:00:00,60.73,60.76,60.73,60.75,163295.0,45.3893,45.4117,45.3893,45.4042,163295.0
2015-11-25 15:05:00,60.75,60.76,60.74,60.75,69972.0,45.4042,45.4117,45.3967,45.4042,69972.0
2015-11-25 15:10:00,60.74,60.77,60.74,60.75,59513.0,45.3967,45.4192,45.3967,45.4042,59513.0
2015-11-25 15:15:00,60.75,60.77,60.75,60.76,70721.0,45.4042,45.4192,45.4042,45.4117,70721.0
2015-11-25 15:20:00,60.76,60.76,60.74,60.75,75203.0,45.4117,45.4117,45.3967,45.4042,75203.0
2015-11-25 15:25:00,60.75,60.76,60.74,60.76,103569.0,45.4042,45.4117,45.3967,45.4117,103569.0
2015-11-25 15:30:00,60.75,60.76,60.71,60.71,102197.0,45.4042,45.4117,45.3743,45.3743,102197.0
2015-11-25 15:35:00,60.72,60.72,60.69,60.7,134923.0,45.3818,45.3818,45.3594,45.3668,134923.0
2015-11-25 15:40:00,60.7,60.71,60.7,60.71,144426.0,45.3668,45.3743,45.3668,45.3743,144426.0
2015-11-25 15:45:00,60.71,60.71,60.69,60.71,154071.0,45.3743,45.3743,45.3594,45.3743,154071.0
2015-11-25 15:50:00,60.71,60.71,60.68,60.69,274077.0,45.3743,45.3743,45.3519,45.3594,274077.0
2015-11-25 15:55:00,60.69,60.71,60.68,60.68,793066.0,45.3594,45.3743,45.3519,45.3519,793066.0
2015-11-27 09:30:00,60.76,60.8,60.74,60.78,452933.0,45.4117,45.4416,45.3967,45.4266,452933.0
2015-11-27 09:35:00,60.77,60.8,60.75,60.78,133634.0,45.4192,45.4416,45.4042,45.4266,133634.0
2015-11-27 09:40:00,60.79,60.79,60.72,60.72,188244.0,45.4341,45.4341,45.3818,45.3818,188244.0
2015-11-27 09:45:00,60.72,60.74,60.67,60.71,205171.0,45.3818,45.3967,45.3444,45.3743,205171.0
2015-11-27 09:50:00,60.71,60.74,60.68,60.73,84918.0,45.3743,45.3967,45.3519,45.3893,84918.0
2015-11-27 09:55:00,60.73,60.74,60.71,60.73,92383.0,45.3893,45.3967,45.3743,45.3893,92383.0
2015-11-27 10:00:00,60.73,60.74,60.65,60.68,87411.0,45.3893,45.3967,45.3295,45.3519,87411.0
2015-11-27 10:05:00,60.69,60.74,60.67,60.74,59127.0,45.3594,45.3967,45.3444,45.3967,59127.0
2015-11-27 10:10:00,60.73,60.74,60.69,60.71,155196.0,45.3893,45.3967,45.3594,45.3743,155196.0
2015-11-27 10:15:00,60.71,60.73,60.67,60.73,99418.0,45.3743,45.3893,45.3444,45.3893,99418.0
2015-11-27 10:20:00,60.73,60.74,60.71,60.72,107441.0,45.3893,45.3967,45.3743,45.3818,107441.0
2015-11-27 10:25:00,60.71,60.72,60.69,60.7,47434.0,45.3743,45.3818,45.3594,45.3668,47434.0
2015-11-27 10:30:00,60.69,60.7,60.66,60.67,51519.0,45.3594,45.3668,45.3369,45.3444,51519.0
2015-11-27 10:35:00,60.67,60.69,60.65,60.66,98411.0,45.3444,45.3594,45.3295,45.3369,98411.0
2015-11-27 10:40:00,60.67,60.72,60.66,60.71,315754.0,45.3444,45.3818,45.3369,45.3743,315754.0
2015-11-27 10:45:00,60.71,60.74,60.7,60.71,220073.0,45.3743,45.3967,45.3668,45.3743,220073.0
2015-11-27 10:50:00,60.71,60.72,60.7,60.72,46841.0,45.3743,45.3818,45.3668,45.3818,46841.0
2015-11-27 10:55:00,60.71,60.73,60.69,60.73,81743.0,45.3743,45.3893,45.3594,45.3893,81743.0
2015-11-27 11:00:00,60.73,60.76,60.72,60.74,40140.0,45.3893,45.4117,45.3818,45.3967,40140.0
2015-11-27 11:05:00,60.75,60.77,60.74,60.77,72987.0,45.4042,45.4192,45.3967,45.4192,72987.0
2015-11-27 11:10:00,60.77,60.78,60.76,60.76,42045.0,45.4192,45.4266,45.4117,45.4117,42045.0
2015-11-27 11:15:00,60.77,60.77,60.75,60.77,62348.0,45.4192,45.4192,45.4042,45.4192,62348.0
2015-11-27 11:20:00,60.76,60.77,60.74,60.76,132255.0,45.4117,45.4192,45.3967,45.4117,132255.0
2015-11-27 11:25:00,60.76,60.78,60.74,60.74,148575.0,45.4117,45.4266,45.3967,45.3967,148575.0
2015-11-27 11:30:00,60.74,60.78,60.74,60.74,195329.0,45.3967,45.4266,45.3967,45.3967,195329.0
2015-11-27 11:35:00,60.75,60.76,60.74,60.76,23547.0,45.4042,45.4117,45.3967,45.4117,23547.0
2015-11-27 11:40:00,60.76,60.76,60.74,60.74,68530.0,45.4117,45.4117,45.3967,45.3967,68530.0
2015-11-27 11:45:00,60.74,60.75,60.73,60.75,29748.0,45.3967,45.4042,45.3893,45.4042,29748.0
2015-11-27 11:50:00,60.75,60.76,60.74,60.75,73852.0,45.4042,45.4117,45.3967,45.4042,73852.0
2015-11-27 11:55:00,60.74,60.75,60.73,60.74,76355.0,45.3967,45.4042,45.3893,45.3967,76355.0
2015-11-27 12:00:00,60.74,60.75,60.71,60.73,141707.0,45.3967,45.4042,45.3743,45.3893,141707.0
2015-11-27 12:05:00,60.73,60.74,60.72,60.74,231024.0,45.3893,45.3967,45.3818,45.3967,231024.0
2015-11-27 12:10:00,60.73,60.74,60.73,60.73,60542.0,45.3893,45.3967,45.3893,45.3893,60542.0
2015-11-27 12:15:00,60.73,60.76,60.73,60.76,88538.0,45.3893,45.4117,45.3893,45.4117,88538.0
2015-11-27 12:20:00,60.75,60.75,60.73,60.73,105409.0,45.4042,45.4042,45.3893,45.3893,105409.0
2015-11-27 12:25:00,60.73,60.74,60.72,60.73,44705.0,45.3893,45.3967,45.3818,45.3893,44705.0
2015-11-27 12:30:00,60.73,60.76,60.73,60.75,139290.0,45.3893,45.4117,45.3893,45.4042,139290.0
2015-11-27 12:35:00,60.76,60.76,60.72,60.72,45594.0,45.4117,45.4117,45.3818,45.3818,45594.0
2015-11-27 12:40:00,60.72,60.74,60.72,60.73,172612.0,45.3818,45.3967,45.3818,45.3893,172612.0
2015-11-27 12:45:00,60.73,60.73,60.7,60.72,130768.0,45.3893,45.3893,45.3668,45.3818,130768.0
2015-11-27 12:50:00,60.72,60.74,60.71,60.71,565695.0,45.3818,45.3967,45.3743,45.3743,565695.0
2015-11-27 12:55:00,60.72,60.72,60.68,60.7,365309.0,45.3818,45.3818,45.3519,45.3668,365309.0
2015-11-30 09:30:00,60.79,60.79,60.71,60.72,311590.0,45.4341,45.4341,45.3743,45.3818,311590.0
2015-11-30 09:35:00,60.72,60.73,60.68,60.7,215042.0,45.3818,45.3893,45.3519,45.3668,215042.0
2015-11-30 09:40:00,60.7,60.75,60.7,60.73,242894.0,45.3668,45.4042,45.3668,45.3893,242894.0
2015-11-30 09:45:00,60.73,60.77,60.72,60.74,501106.0,45.3893,45.4192,45.3818,45.3967,501106.0
2015-11-30 09:50:00,60.75,60.77,60.73,60.76,212936.0,45.4042,45.4192,45.3893,45.4117,212936.0
2015-11-30 09:55:00,60.76,60.77,60.71,60.72,109319.0,45.4117,45.4192,45.3743,45.3818,109319.0
2015-11-30 10:00:00,60.72,60.74,60.68,60.71,152926.0,45.3818,45.3967,45.3519,45.3743,152926.0
2015-11-30 10:05:00,60.72,60.75,60.7,60.75,127688.0,45.3818,45.4042,45.3668,45.4042,127688.0
2015-11-30 10:10:00,60.75,60.76,60.69,60.71,106351.0,45.4042,45.4117,45.3594,45.3743,106351.0
2015-11-30 10:15:00,60.71,60.71,60.64,60.66,91945.0,45.3743,45.3743,45.322,45.3369,91945.0
2015-11-30 10:20:00,60.65,60.7,60.65,60.7,52190.0,45.3295,45.3668,45.3295,45.3668,52190.0
2015-11-30 10:25:00,60.69,60.7,60.66,60.67,64209.0,45.3594,45.3668,45.3369,45.3444,64209.0
2015-11-30 10:30:00,60.67,60.75,60.66,60.75,87194.0,45.3444,45.4042,45.3369,45.4042,87194.0
2015-11-30 10:35:00,60.74,60.76,60.73,60.73,164048.0,45.3967,45.4117,45.3893,45.3893,164048.0
2015-11-30 10:40:00,60.74,60.75,60.72,60.75,112161.0,45.3967,45.4042,45.3818,45.4042,112161.0
2015-11-30 10:45:00,60.75,60.78,60.73,60.77,187263.0,45.4042,45.4266,45.3893,45.4192,187263.0
2015-11-30 10:50:00,60.78,60.78,60.73,60.73,276555.0,45.4266,45.4266,45.3893,45.3893,276555.0
2015-11-30 10:55:00,60.73,60.75,60.7,60.73,253521.0,45.3893,45.4042,45.3668,45.3893,253521.0
2015-11-30 11:00:00,60.73,60.74,60.69,60.72,168079.0,45.3893,45.3967,45.3594,45.3818,168079.0
2015-11-30 11:05:00,60.72,60.79,60.71,60.78,127722.0,45.3818,45.4341,45.3743,45.4266,127722.0
2015-11-30 11:10:00,60.77,60.81,60.77,60.81,225726.0,45.4192,45.449,45.4192,45.449,225726.0
2015-11-30 11:15:00,60.81,60.82,60.77,60.77,59193.0,45.449,45.4565,45.4192,45.4192,59193.0
2015-11-30 11:20:00,60.77,60.8,60.73,60.74,198827.0,45.4192,45.4416,45.3893,45.3967,198827.0
2015-11-30 11:25:00,60.73,60.74,60.63,60.67,1910310.0,45.3893,45.3967,45.3145,45.3444,1910310.0
2015-11-30 11:30:00,60.67,60.69,60.63,60.67,1043522.0,45.3444,45.3594,45.3145,45.3444,1043522.0
2015-11-30 11:35:00,60.66,60.68,60.64,60.67,562881.0,45.3369,45.3519,45.322,45.3444,562881.0
2015-11-30 11:40:00,60.67,60.67,60.62,60.65,364038.0,45.3444,45.3444,45.307,45.3295,364038.0
2015-11-30 11:45:00,60.65,60.66,60.62,60.63,296094.0,45.3295,45.3369,45.307,45.3145,296094.0
2015-11-30 11:50:00,60.63,60.64,60.6,60.62,142468.0,45.3145,45.322,45.2921,45.307,142468.0
2015-11-30 11:55:00,60.63,60.64,60.59,60.62,116241.0,45.3145,45.322,45.2846,45.307,116241.0
2015-11-30 12:00:00,60.61,60.63,60.6,60.62,69170.0,45.2996,45.3145,45.2921,45.307,69170.0
2015-11-30 12:05:00,60.62,60.66,60.61,60.62,201789.0,45.307,45.3369,45.2996,45.307,201789.0
2015-11-30 12:10:00,60.61,60.62,60.59,60.61,90892.0,45.2996,45.307,45.2846,45.2996,90892.0
2015-11-30 12:15:00,60.61,60.63,60.59,60.63,44445.0,45.2996,45.3145,45.2846,45.3145,44445.0
2015-11-30 12:20:00,60.63,60.64,60.61,60.63,195283.0,45.3145,45.322,45.2996,45.3145,195283.0
2015-11-30 12:25:00,60.64,60.65,60.61,60.63,40699.0,45.322,45.3295,45.2996,45.3145,40699.0
2015-11-30 12:30:00,60.63,60.63,60.62,60.63,23130.0,45.3145,45.3145,45.307,45.3145,23130.0
2015-11-30 12:35:00,60.63,60.63,60.61,60.62,33202.0,45.3145,45.3145,45.2996,45.307,33202.0
2015-11-30 12:40:00,60.61,60.62,60.59,60.61,100189.0,45.2996,45.307,45.2846,45.2996,100189.0
2015-11-30 12:45:00,60.62,60.62,60.6,60.62,69033.0,45.307,45.307,45.2921,45.307,69033.0
2015-11-30 12:50:00,60.61,60.63,60.61,60.63,58548.0,45.2996,45.3145,45.2996,45.3145,58548.0
2015-11-30 12:55:00,60.63,60.64,60.62,60.62,181083.0,45.3145,45.322,45.307,45.307,181083.0
2015-11-30 13:00:00,60.61,60.66,60.61,60.66,259729.0,45.2996,45.3369,45.2996,45.3369,259729.0
2015-11-30 13:05:00,60.66,60.67,60.64,60.64,179785.0,45.3369,45.3444,45.322,45.322,179785.0
2015-11-30 13:10:00,60.64,60.65,60.63,60.65,66223.0,45.322,45.3295,45.3145,45.3295,66223.0
2015-11-30 13:15:00,60.65,60.66,60.64,60.66,253737.0,45.3295,45.3369,45.322,45.3369,253737.0
2015-11-30 13:20:00,60.65,60.67,60.65,60.67,84327.0,45.3295,45.3444,45.3295,45.3444,84327.0
2015-11-30 13:25:00,60.67,60.72,60.66,60.72,198652.0,45.3444,45.3818,45.3369,45.3818,198652.0
2015-11-30 13:30:00,60.72,60.72,60.71,60.72,99368.0,45.3818,45.3818,45.3743,45.3818,99368.0
2015-11-30 13:35:00,60.71,60.72,60.69,60.7,172125.0,45.3743,45.3818,45.3594,45.3668,172125.0
2015-11-30 13:40:00,60.7,60.72,60.69,60.71,366081.0,45.3668,45.3818,45.3594,45.3743,366081.0
2015-11-30 13:45:00,60.71,60.75,60.7,60.75,107192.0,45.3743,45.4042,45.3668,45.4042,107192.0
2015-11-30 13:50:00,60.75,60.76,60.74,60.76,79256.0,45.4042,45.4117,45.3967,45.4117,79256.0
2015-11-30 13:55:00,60.76,60.8,60.75,60.79,203504.0,45.4117,45.4416,45.4042,45.4341,203504.0
2015-11-30 14:00:00,60.78,60.8,60.77,60.78,137284.0,45.4266,45.4416,45.4192,45.4266,137284.0
2015-11-30 14:05:00,60.77,60.78,60.76,60.78,154743.0,45.4192,45.4266,45.4117,45.4266,154743.0
2015-11-30 14:10:00,60.78,60.8,60.75,60.76,138064.0,45.4266,45.4416,45.4042,45.4117,138064.0
2015-11-30 14:15:00,60.76,60.79,60.75,60.77,258773.0,45.4117,45.4341,45.4042,45.4192,258773.0
2015-11-30 14:20:00,60.76,60.77,60.74,60.75,53267.0,45.4117,45.4192,45.3967,45.4042,53267.0
2015-11-30 14:25:00,60.74,60.75,60.73,60.74,115123.0,45.3967,45.4042,45.3893,45.3967,115123.0
2015-11-30 14:30:00,60.74,60.76,60.72,60.75,100548.0,45.3967,45.4117,45.3818,45.4042,100548.0
2015-11-30 14:35:00,60.75,60.76,60.74,60.76,750583.0,45.4042,45.4117,45.3967,45.4117,750583.0
2015-11-30 14:40:00,60.76,60.79,60.75,60.78,634061.0,45.4117,45.4341,45.4042,45.4266,634061.0
2015-11-30 14:45:00,60.77,60.78,60.74,60.76,754561.0,45.4192,45.4266,45.3967,45.4117,754561.0
2015-11-30 14:50:00,60.77,60.78,60.72,60.74,507442.0,45.4192,45.4266,45.3818,45.3967,507442.0
2015-11-30 14:55:00,60.73,60.75,60.7,60.7,483551.0,45.3893,45.4042,45.3668,45.3668,483551.0
2015-11-30 15:00:00,60.7,60.71,60.66,60.69,374405.0,45.3668,45.3743,45.3369,45.3594,374405.0
2015-11-30 15:05:00,60.69,60.7,60.66,60.68,210556.0,45.3594,45.3668,45.3369,45.3519,210556.0
2015-11-30 15:10:00,60.68,60.69,60.66,60.68,187846.0,45.3519,45.3594,45.3369,45.3519,187846.0
2015-11-30 15:15:00,60.67,60.68,60.62,60.65,190785.0,45.3444,45.3519,45.307,45.3295,190785.0
2015-11-30 15:20:00,60.65,60.67,60.63,60.64,243547.0,45.3295,45.3444,45.3145,45.322,243547.0
2015-11-30 15:25:00,60.63,60.65,60.61,60.65,256144.0,45.3145,45.3295,45.2996,45.3295,256144.0
2015-11-30 15:30:00,60.65,60.68,60.63,60.66,277944.0,45.3295,45.3519,45.3145,45.3369,277944.0
2015-11-30 15:35:00,60.67,60.67,60.63,60.64,299669.0,45.3444,45.3444,45.3145,45.322,299669.0
2015-11-30 15:40:00,60.64,60.65,60.6,60.6,302782.0,45.322,45.3295,45.2921,45.2921,302782.0
2015-11-30 15:45:00,60.6,60.64,60.59,60.64,373779.0,45.2921,45.322,45.2846,45.322,373779.0
2015-11-30 15:50:00,60.64,60.69,60.62,60.68,505661.0,45.322,45.3594,45.307,45.3519,505661.0
2015-11-30 15:55:00,60.68,60.69,60.64,60.66,1417112.0,45.3519,45.3594,45.322,45.3369,1417112.0
2015-12-01 09:30:00,61.14,61.16,61.11,61.13,649868.0,45.6957,45.7106,45.6733,45.6882,649868.0
2015-12-01 09:35:00,61.13,61.17,61.07,61.16,531400.0,45.6882,45.7181,45.6434,45.7106,531400.0
2015-12-01 09:40:00,61.16,61.21,61.15,61.2,331502.0,45.7106,45.748,45.7032,45.7405,331502.0
2015-12-01 09:45:00,61.21,61.23,61.18,61.19,518259.0,45.748,45.763,45.7256,45.7331,518259.0
2015-12-01 09:50:00,61.19,61.22,61.19,61.2,307278.0,45.7331,45.7555,45.7331,45.7405,307278.0
2015-12-01 09:55:00,61.2,61.22,61.16,61.19,703839.0,45.7405,45.7555,45.7106,45.7331,703839.0
2015-12-01 10:00:00,61.18,61.21,61.16,61.18,800743.0,45.7256,45.748,45.7106,45.7256,800743.0
2015-12-01 10:05:00,61.18,61.21,61.17,61.19,130675.0,45.7256,45.748,45.7181,45.7331,130675.0
2015-12-01 10:10:00,61.19,61.19,61.13,61.13,298558.0,45.7331,45.7331,45.6882,45.6882,298558.0
2015-12-01 10:15:00,61.13,61.13,60.98,61.08,564956.0,45.6882,45.6882,45.5761,45.6508,564956.0
2015-12-01 10:20:00,61.08,61.09,61.04,61.09,308551.0,45.6508,45.6583,45.6209,45.6583,308551.0
2015-12-01 10:25:00,61.08,61.12,61.07,61.12,176640.0,45.6508,45.6807,45.6434,45.6807,176640.0
2015-12-01 10:30:00,61.11,61.12,61.06,61.07,145378.0,45.6733,45.6807,45.6359,45.6434,145378.0
2015-12-01 10:35:00,61.07,61.14,61.06,61.13,236976.0,45.6434,45.6957,45.6359,45.6882,236976.0
2015-12-01 10:40:00,61.13,61.15,61.09,61.12,204972.0,45.6882,45.7032,45.6583,45.6807,204972.0
2015-12-01 10:45:00,61.12,61.16,61.09,61.15,192705.0,45.6807,45.7106,45.6583,45.7032,192705.0
2015-12-01 10:50:00,61.16,61.17,61.13,61.14,323291.0,45.7106,45.7181,45.6882,45.6957,323291.0
2015-12-01 10:55:00,61.14,61.16,61.12,61.12,120631.0,45.6957,45.7106,45.6807,45.6807,120631.0
2015-12-01 11:00:00,61.13,61.13,61.08,61.1,179828.0,45.6882,45.6882,45.6508,45.6658,179828.0
2015-12-01 11:05:00,61.1,61.1,61.05,61.07,327129.0,45.6658,45.6658,45.6284,45.6434,327129.0
2015-12-01 11:10:00,61.07,61.1,61.04,61.05,461652.0,45.6434,45.6658,45.6209,45.6284,461652.0
2015-12-01 11:15:00,61.05,61.08,61.04,61.06,285320.0,45.6284,45.6508,45.6209,45.6359,285320.0
2015-12-01 11:20:00,61.07,61.1,61.05,61.07,519108.0,45.6434,45.6658,45.6284,45.6434,519108.0
2015-12-01 11:25:00,61.08,61.1,61.0,61.09,643801.0,45.6508,45.6658,45.5911,45.6583,643801.0
2015-12-01 11:30:00,61.1,61.13,61.05,61.08,817133.0,45.6658,45.6882,45.6284,45.6508,817133.0
2015-12-01 11:35:00,61.08,61.09,61.0,61.02,265698.0,45.6508,45.6583,45.5911,45.606,265698.0
2015-12-01 11:40:00,61.02,61.05,61.01,61.05,123533.0,45.606,45.6284,45.5985,45.6284,123533.0
2015-12-01 11:45:00,61.05,61.1,61.04,61.1,169777.0,45.6284,45.6658,45.6209,45.6658,169777.0
2015-12-01 11:50:00,61.1,61.11,61.08,61.09,115869.0,45.6658,45.6733,45.6508,45.6583,115869.0
2015-12-01 11:55:00,61.09,61.09,61.04,61.06,190961.0,45.6583,45.6583,45.6209,45.6359,190961.0
2015-12-01 12:00:00,61.07,61.09,61.05,61.05,172860.0,45.6434,45.6583,45.6284,45.6284,172860.0
2015-12-01 12:05:00,61.05,61.1,61.05,61.08,243939.0,45.6284,45.6658,45.6284,45.6508,243939.0
2015-12-01 12:10:00,61.08,61.1,61.06,61.09,557512.0,45.6508,45.6658,45.6359,45.6583,557512.0
2015-12-01 12:15:00,61.09,61.09,61.05,61.06,279319.0,45.6583,45.6583,45.6284,45.6359,279319.0
2015-12-01 12:20:00,61.06,61.09,61.05,61.08,426666.0,45.6359,45.6583,45.6284,45.6508,426666.0
2015-12-01 12:25:00,61.09,61.1,61.07,61.09,328859.0,45.6583,45.6658,45.6434,45.6583,328859.0
2015-12-01 12:30:00,61.08,61.11,61.08,61.09,168902.0,45.6508,45.6733,45.6508,45.6583,168902.0
2015-12-01 12:35:00,61.09,61.1,61.06,61.08,222342.0,45.6583,45.6658,45.6359,45.6508,222342.0
2015-12-01 12:40:00,61.08,61.1,61.07,61.1,111702.0,45.6508,45.6658,45.6434,45.6658,111702.0
2015-12-01 12:45:00,61.1,61.11,61.09,61.11,103479.0,45.6658,45.6733,45.6583,45.6733,103479.0
2015-12-01 12:50:00,61.11,61.11,61.09,61.11,111844.0,45.6733,45.6733,45.6583,45.6733,111844.0
2015-12-01 12:55:00,61.11,61.12,61.09,61.12,137309.0,45.6733,45.6807,45.6583,45.6807,137309.0
2015-12-01 13:00:00,61.12,61.12,61.09,61.11,183746.0,45.6807,45.6807,45.6583,45.6733,183746.0
2015-12-01 13:05:00,61.11,61.12,61.1,61.12,94993.0,45.6733,45.6807,45.6658,45.6807,94993.0
2015-12-01 13:10:00,61.11,61.12,61.09,61.11,112325.0,45.6733,45.6807,45.6583,45.6733,112325.0
2015-12-01 13:15:00,61.1,61.12,61.1,61.1,67817.0,45.6658,45.6807,45.6658,45.6658,67817.0
2015-12-01 13:20:00,61.11,61.12,61.1,61.1,136943.0,45.6733,45.6807,45.6658,45.6658,136943.0
2015-12-01 13:25:00,61.11,61.11,61.08,61.1,92573.0,45.6733,45.6733,45.6508,45.6658,92573.0
2015-12-01 13:30:00,61.1,61.1,61.05,61.06,114948.0,45.6658,45.6658,45.6284,45.6359,114948.0
2015-12-01 13:35:00,61.07,61.1,61.06,61.1,119206.0,45.6434,45.6658,45.6359,45.6658,119206.0
2015-12-01 13:40:00,61.09,61.12,61.09,61.11,66383.0,45.6583,45.6807,45.6583,45.6733,66383.0
2015-12-01 13:45:00,61.11,61.12,61.08,61.1,924185.0,45.6733,45.6807,45.6508,45.6658,924185.0
2015-12-01 13:50:00,61.1,61.12,61.09,61.11,124585.0,45.6658,45.6807,45.6583,45.6733,124585.0
2015-12-01 13:55:00,61.11,61.12,61.1,61.12,179998.0,45.6733,45.6807,45.6658,45.6807,179998.0
2015-12-01 14:00:00,61.11,61.13,61.11,61.12,271337.0,45.6733,45.6882,45.6733,45.6807,271337.0
2015-12-01 14:05:00,61.13,61.14,61.12,61.14,412602.0,45.6882,45.6957,45.6807,45.6957,412602.0
2015-12-01 14:10:00,61.14,61.15,61.13,61.14,176108.0,45.6957,45.7032,45.6882,45.6957,176108.0
2015-12-01 14:15:00,61.15,61.18,61.14,61.17,337624.0,45.7032,45.7256,45.6957,45.7181,337624.0
2015-12-01 14:20:00,61.16,61.2,61.16,61.19,160025.0,45.7106,45.7405,45.7106,45.7331,160025.0
2015-12-01 14:25:00,61.19,61.21,61.18,61.19,174007.0,45.7331,45.748,45.7256,45.7331,174007.0
2015-12-01 14:30:00,61.19,61.2,61.18,61.19,226363.0,45.7331,45.7405,45.7256,45.7331,226363.0
2015-12-01 14:35:00,61.19,61.2,61.17,61.19,190865.0,45.7331,45.7405,45.7181,45.7331,190865.0
2015-12-01 14:40:00,61.19,61.21,61.19,61.21,285609.0,45.7331,45.748,45.7331,45.748,285609.0
2015-12-01 14:45:00,61.21,61.24,61.2,61.23,187156.0,45.748,45.7704,45.7405,45.763,187156.0
2015-12-01 14:50:00,61.23,61.24,61.21,61.22,305922.0,45.763,45.7704,45.748,45.7555,305922.0
2015-12-01 14:55:00,61.22,61.23,61.2,61.21,345047.0,45.7555,45.763,45.7405,45.748,345047.0
2015-12-01 15:00:00,61.21,61.22,61.2,61.21,117143.0,45.748,45.7555,45.7405,45.748,117143.0
2015-12-01 15:05:00,61.21,61.21,61.19,61.21,69746.0,45.748,45.748,45.7331,45.748,69746.0
2015-12-01 15:10:00,61.21,61.22,61.2,61.21,68784.0,45.748,45.7555,45.7405,45.748,68784.0
2015-12-01 15:15:00,61.21,61.22,61.2,61.22,157004.0,45.748,45.7555,45.7405,45.7555,157004.0
2015-12-01 15:20:00,61.21,61.22,61.19,61.21,93815.0,45.748,45.7555,45.7331,45.748,93815.0
2015-12-01 15:25:00,61.21,61.21,61.18,61.21,172070.0,45.748,45.748,45.7256,45.748,172070.0
2015-12-01 15:30:00,61.2,61.25,61.18,61.24,550841.0,45.7405,45.7779,45.7256,45.7704,550841.0
2015-12-01 15:35:00,61.23,61.26,61.22,61.25,434203.0,45.763,45.7854,45.7555,45.7779,434203.0
2015-12-01 15:40:00,61.25,61.27,61.24,61.26,788348.0,45.7779,45.7928,45.7704,45.7854,788348.0
2015-12-01 15:45:00,61.27,61.27,61.24,61.25,357253.0,45.7928,45.7928,45.7704,45.7779,357253.0
2015-12-01 15:50:00,61.24,61.26,61.24,61.26,1024946.0,45.7704,45.7854,45.7704,45.7854,1024946.0
2015-12-01 15:55:00,61.26,61.32,61.25,61.3,2666291.0,45.7854,45.8302,45.7779,45.8153,2666291.0
2015-12-02 09:30:00,61.01,61.05,61.01,61.05,445014.0,45.5985,45.6284,45.5985,45.6284,445014.0
2015-12-02 09:35:00,61.05,61.09,61.03,61.09,298845.0,45.6284,45.6583,45.6135,45.6583,298845.0
2015-12-02 09:40:00,61.09,61.13,61.08,61.1,274034.0,45.6583,45.6882,45.6508,45.6658,274034.0
2015-12-02 09:45:00,61.1,61.1,61.06,61.08,171025.0,45.6658,45.6658,45.6359,45.6508,171025.0
2015-12-02 09:50:00,61.08,61.08,61.04,61.05,199913.0,45.6508,45.6508,45.6209,45.6284,199913.0
2015-12-02 09:55:00,61.05,61.11,61.04,61.11,82532.0,45.6284,45.6733,45.6209,45.6733,82532.0
2015-12-02 10:00:00,61.12,61.15,61.07,61.09,198178.0,45.6807,45.7032,45.6434,45.6583,198178.0
2015-12-02 10:05:00,61.09,61.1,61.05,61.05,281847.0,45.6583,45.6658,45.6284,45.6284,281847.0
2015-12-02 10:10:00,61.05,61.07,61.02,61.05,178797.0,45.6284,45.6434,45.606,45.6284,178797.0
2015-12-02 10:15:00,61.05,61.17,61.02,61.1,312060.0,45.6284,45.7181,45.606,45.6658,312060.0
2015-12-02 10:20:00,61.09,61.12,61.08,61.11,99376.0,45.6583,45.6807,45.6508,45.6733,99376.0
2015-12-02 10:25:00,61.1,61.11,61.04,61.04,251087.0,45.6658,45.6733,45.6209,45.6209,251087.0
2015-12-02 10:30:00,61.04,61.05,60.99,61.01,128686.0,45.6209,45.6284,45.5836,45.5985,128686.0
2015-12-02 10:35:00,61.01,61.06,61.01,61.06,200140.0,45.5985,45.6359,45.5985,45.6359,200140.0
2015-12-02 10:40:00,61.05,61.07,61.05,61.05,189625.0,45.6284,45.6434,45.6284,45.6284,189625.0
2015-12-02 10:45:00,61.05,61.06,61.0,61.04,150604.0,45.6284,45.6359,45.5911,45.6209,150604.0
2015-12-02 10:50:00,61.04,61.08,61.02,61.02,190426.0,45.6209,45.6508,45.606,45.606,190426.0
2015-12-02 10:55:00,61.03,61.04,60.98,60.98,115726.0,45.6135,45.6209,45.5761,45.5761,115726.0
2015-12-02 11:00:00,60.98,61.01,60.92,60.95,164264.0,45.5761,45.5985,45.5313,45.5537,164264.0
2015-12-02 11:05:00,60.95,60.98,60.93,60.97,200666.0,45.5537,45.5761,45.5387,45.5686,200666.0
2015-12-02 11:10:00,60.97,60.98,60.94,60.95,113032.0,45.5686,45.5761,45.5462,45.5537,113032.0
2015-12-02 11:15:00,60.95,60.97,60.92,60.96,146863.0,45.5537,45.5686,45.5313,45.5612,146863.0
2015-12-02 11:20:00,60.96,60.96,60.92,60.94,121833.0,45.5612,45.5612,45.5313,45.5462,121833.0
2015-12-02 11:25:00,60.95,60.95,60.9,60.91,211973.0,45.5537,45.5537,45.5163,45.5238,211973.0
2015-12-02 11:30:00,60.91,60.94,60.9,60.92,314244.0,45.5238,45.5462,45.5163,45.5313,314244.0
2015-12-02 11:35:00,60.92,60.95,60.92,60.95,77858.0,45.5313,45.5537,45.5313,45.5537,77858.0
2015-12-02 11:40:00,60.95,60.97,60.91,60.92,73911.0,45.5537,45.5686,45.5238,45.5313,73911.0
2015-12-02 11:45:00,60.91,60.91,60.89,60.91,117695.0,45.5238,45.5238,45.5088,45.5238,117695.0
2015-12-02 11:50:00,60.91,60.92,60.88,60.9,91999.0,45.5238,45.5313,45.5014,45.5163,91999.0
2015-12-02 11:55:00,60.89,60.91,60.88,60.89,303515.0,45.5088,45.5238,45.5014,45.5088,303515.0
2015-12-02 12:00:00,60.89,60.92,60.88,60.92,249796.0,45.5088,45.5313,45.5014,45.5313,249796.0
2015-12-02 12:05:00,60.91,60.93,60.89,60.89,146684.0,45.5238,45.5387,45.5088,45.5088,146684.0
2015-12-02 12:10:00,60.9,60.9,60.88,60.89,102309.0,45.5163,45.5163,45.5014,45.5088,102309.0
2015-12-02 12:15:00,60.89,60.89,60.85,60.86,90916.0,45.5088,45.5088,45.4789,45.4864,90916.0
2015-12-02 12:20:00,60.85,60.86,60.83,60.85,86190.0,45.4789,45.4864,45.464,45.4789,86190.0
2015-12-02 12:25:00,60.85,60.86,60.76,60.86,468582.0,45.4789,45.4864,45.4117,45.4864,468582.0
2015-12-02 12:30:00,60.86,60.88,60.84,60.85,180223.0,45.4864,45.5014,45.4715,45.4789,180223.0
2015-12-02 12:35:00,60.84,60.93,60.84,60.92,152221.0,45.4715,45.5387,45.4715,45.5313,152221.0
2015-12-02 12:40:00,60.92,60.97,60.92,60.95,177057.0,45.5313,45.5686,45.5313,45.5537,177057.0
2015-12-02 12:45:00,60.95,60.98,60.93,60.94,135402.0,45.5537,45.5761,45.5387,45.5462,135402.0
2015-12-02 12:50:00,60.95,60.95,60.91,60.93,146187.0,45.5537,45.5537,45.5238,45.5387,146187.0
2015-12-02 12:55:00,60.93,60.99,60.93,60.93,77384.0,45.5387,45.5836,45.5387,45.5387,77384.0
2015-12-02 13:00:00,60.93,60.93,60.89,60.9,142669.0,45.5387,45.5387,45.5088,45.5163,142669.0
2015-12-02 13:05:00,60.9,60.94,60.89,60.92,266797.0,45.5163,45.5462,45.5088,45.5313,266797.0
2015-12-02 13:10:00,60.92,60.97,60.92,60.96,81882.0,45.5313,45.5686,45.5313,45.5612,81882.0
2015-12-02 13:15:00,60.96,61.0,60.94,60.96,220263.0,45.5612,45.5911,45.5462,45.5612,220263.0
2015-12-02 13:20:00,60.96,60.99,60.95,60.95,72691.0,45.5612,45.5836,45.5537,45.5537,72691.0
2015-12-02 13:25:00,60.96,60.96,60.93,60.95,72866.0,45.5612,45.5612,45.5387,45.5537,72866.0
2015-12-02 13:30:00,60.96,60.97,60.9,60.93,147188.0,45.5612,45.5686,45.5163,45.5387,147188.0
2015-12-02 13:35:00,60.92,60.94,60.91,60.91,96640.0,45.5313,45.5462,45.5238,45.5238,96640.0
2015-12-02 13:40:00,60.91,60.93,60.9,60.91,67355.0,45.5238,45.5387,45.5163,45.5238,67355.0
2015-12-02 13:45:00,60.9,60.91,60.87,60.88,156472.0,45.5163,45.5238,45.4939,45.5014,156472.0
2015-12-02 13:50:00,60.88,60.91,60.85,60.86,110626.0,45.5014,45.5238,45.4789,45.4864,110626.0
2015-12-02 13:55:00,60.85,60.9,60.85,60.87,141409.0,45.4789,45.5163,45.4789,45.4939,141409.0
2015-12-02 14:00:00,60.88,60.88,60.83,60.85,288545.0,45.5014,45.5014,45.464,45.4789,288545.0
2015-12-02 14:05:00,60.85,60.86,60.79,60.81,258001.0,45.4789,45.4864,45.4341,45.449,258001.0
2015-12-02 14:10:00,60.82,60.82,60.75,60.76,179751.0,45.4565,45.4565,45.4042,45.4117,179751.0
2015-12-02 14:15:00,60.76,60.76,60.69,60.72,187940.0,45.4117,45.4117,45.3594,45.3818,187940.0
2015-12-02 14:20:00,60.72,60.74,60.7,60.72,215987.0,45.3818,45.3967,45.3668,45.3818,215987.0
2015-12-02 14:25:00,60.72,60.75,60.69,60.74,188335.0,45.3818,45.4042,45.3594,45.3967,188335.0
2015-12-02 14:30:00,60.73,60.73,60.67,60.71,216481.0,45.3893,45.3893,45.3444,45.3743,216481.0
2015-12-02 14:35:00,60.71,60.71,60.67,60.68,265726.0,45.3743,45.3743,45.3444,45.3519,265726.0
2015-12-02 14:40:00,60.68,60.69,60.65,60.67,88891.0,45.3519,45.3594,45.3295,45.3444,88891.0
2015-12-02 14:45:00,60.66,60.67,60.58,60.62,290285.0,45.3369,45.3444,45.2771,45.307,290285.0
2015-12-02 14:50:00,60.62,60.66,60.6,60.64,189680.0,45.307,45.3369,45.2921,45.322,189680.0
2015-12-02 14:55:00,60.65,60.65,60.56,60.59,276692.0,45.3295,45.3295,45.2622,45.2846,276692.0
2015-12-02 15:00:00,60.59,60.63,60.56,60.62,565230.0,45.2846,45.3145,45.2622,45.307,565230.0
2015-12-02 15:05:00,60.62,60.66,60.62,60.65,296371.0,45.307,45.3369,45.307,45.3295,296371.0
2015-12-02 15:10:00,60.65,60.69,60.64,60.67,285367.0,45.3295,45.3594,45.322,45.3444,285367.0
2015-12-02 15:15:00,60.68,60.72,60.66,60.72,238179.0,45.3519,45.3818,45.3369,45.3818,238179.0
2015-12-02 15:20:00,60.73,60.79,60.72,60.79,441768.0,45.3893,45.4341,45.3818,45.4341,441768.0
2015-12-02 15:25:00,60.78,60.81,60.73,60.73,241266.0,45.4266,45.449,45.3893,45.3893,241266.0
2015-12-02 15:30:00,60.73,60.76,60.7,60.73,272180.0,45.3893,45.4117,45.3668,45.3893,272180.0
2015-12-02 15:35:00,60.72,60.72,60.66,60.68,400277.0,45.3818,45.3818,45.3369,45.3519,400277.0
2015-12-02 15:40:00,60.68,60.73,60.67,60.68,512741.0,45.3519,45.3893,45.3444,45.3519,512741.0
2015-12-02 15:45:00,60.68,60.71,60.61,60.62,400870.0,45.3519,45.3743,45.2996,45.307,400870.0
2015-12-02 15:50:00,60.62,60.67,60.61,60.63,862154.0,45.307,45.3444,45.2996,45.3145,862154.0
2015-12-02 15:55:00,60.63,60.67,60.61,60.66,1496527.0,45.3145,45.3444,45.2996,45.3369,1496527.0
2015-12-03 09:30:00,60.95,60.98,60.8,60.86,1092014.0,45.5537,45.5761,45.4416,45.4864,1092014.0
2015-12-03 09:35:00,60.86,60.91,60.79,60.8,407903.0,45.4864,45.5238,45.4341,45.4416,407903.0
2015-12-03 09:40:00,60.8,60.83,60.7,60.8,500056.0,45.4416,45.464,45.3668,45.4416,500056.0
2015-12-03 09:45:00,60.8,60.8,60.64,60.65,355077.0,45.4416,45.4416,45.322,45.3295,355077.0
2015-12-03 09:50:00,60.65,60.72,60.57,60.71,256066.0,45.3295,45.3818,45.2697,45.3743,256066.0
2015-12-03 09:55:00,60.7,60.74,60.67,60.71,168721.0,45.3668,45.3967,45.3444,45.3743,168721.0
2015-12-03 10:00:00,60.72,60.77,60.64,60.65,542797.0,45.3818,45.4192,45.322,45.3295,542797.0
2015-12-03 10:05:00,60.65,60.65,60.56,60.59,345789.0,45.3295,45.3295,45.2622,45.2846,345789.0
2015-12-03 10:10:00,60.59,60.62,60.51,60.62,275032.0,45.2846,45.307,45.2248,45.307,275032.0
2015-12-03 10:15:00,60.62,60.66,60.59,60.61,245229.0,45.307,45.3369,45.2846,45.2996,245229.0
2015-12-03 10:20:00,60.6,60.6,60.48,60.57,263232.0,45.2921,45.2921,45.2024,45.2697,263232.0
2015-12-03 10:25:00,60.56,60.59,60.49,60.52,156473.0,45.2622,45.2846,45.2099,45.2323,156473.0
2015-12-03 10:30:00,60.51,60.6,60.49,60.59,124732.0,45.2248,45.2921,45.2099,45.2846,124732.0
2015-12-03 10:35:00,60.59,60.59,60.46,60.46,308215.0,45.2846,45.2846,45.1875,45.1875,308215.0
2015-12-03 10:40:00,60.45,60.57,60.44,60.56,457202.0,45.18,45.2697,45.1725,45.2622,457202.0
2015-12-03 10:45:00,60.55,60.61,60.5,60.6,188807.0,45.2547,45.2996,45.2174,45.2921,188807.0
2015-12-03 10:50:00,60.59,60.65,60.58,60.58,126529.0,45.2846,45.3295,45.2771,45.2771,126529.0
2015-12-03 10:55:00,60.58,60.59,60.52,60.53,249410.0,45.2771,45.2846,45.2323,45.2398,249410.0
2015-12-03 11:00:00,60.53,60.6,60.5,60.57,297187.0,45.2398,45.2921,45.2174,45.2697,297187.0
2015-12-03 11:05:00,60.57,60.66,60.55,60.64,98856.0,45.2697,45.3369,45.2547,45.322,98856.0
2015-12-03 11:10:00,60.65,60.71,60.63,60.7,120285.0,45.3295,45.3743,45.3145,45.3668,120285.0
2015-12-03 11:15:00,60.71,60.72,60.66,60.67,116149.0,45.3743,45.3818,45.3369,45.3444,116149.0
2015-12-03 11:20:00,60.67,60.71,60.64,60.66,145345.0,45.3444,45.3743,45.322,45.3369,145345.0
2015-12-03 11:25:00,60.67,60.68,60.62,60.67,162834.0,45.3444,45.3519,45.307,45.3444,162834.0
2015-12-03 11:30:00,60.67,60.7,60.56,60.58,373711.0,45.3444,45.3668,45.2622,45.2771,373711.0
2015-12-03 11:35:00,60.59,60.62,60.51,60.59,489348.0,45.2846,45.307,45.2248,45.2846,489348.0
2015-12-03 11:40:00,60.59,60.62,60.49,60.51,197213.0,45.2846,45.307,45.2099,45.2248,197213.0
2015-12-03 11:45:00,60.51,60.52,60.45,60.49,232152.0,45.2248,45.2323,45.18,45.2099,232152.0
2015-12-03 11:50:00,60.49,60.51,60.48,60.5,116452.0,45.2099,45.2248,45.2024,45.2174,116452.0
2015-12-03 11:55:00,60.49,60.51,60.48,60.5,152841.0,45.2099,45.2248,45.2024,45.2174,152841.0
2015-12-03 12:00:00,60.5,60.52,60.47,60.48,248872.0,45.2174,45.2323,45.1949,45.2024,248872.0
2015-12-03 12:05:00,60.49,60.49,60.43,60.43,225195.0,45.2099,45.2099,45.165,45.165,225195.0
2015-12-03 12:10:00,60.43,60.44,60.35,60.37,182421.0,45.165,45.1725,45.1052,45.1202,182421.0
2015-12-03 12:15:00,60.37,60.41,60.35,60.37,184452.0,45.1202,45.1501,45.1052,45.1202,184452.0
2015-12-03 12:20:00,60.37,60.37,60.26,60.26,179545.0,45.1202,45.1202,45.038,45.038,179545.0
2015-12-03 12:25:00,60.27,60.28,60.19,60.26,145866.0,45.0455,45.0529,44.9857,45.038,145866.0
2015-12-03 12:30:00,60.26,60.28,60.21,60.24,189805.0,45.038,45.0529,45.0006,45.023,189805.0
2015-12-03 12:35:00,60.24,60.32,60.22,60.31,293861.0,45.023,45.0828,45.0081,45.0754,293861.0
2015-12-03 12:40:00,60.31,60.36,60.31,60.36,175194.0,45.0754,45.1127,45.0754,45.1127,175194.0
2015-12-03 12:45:00,60.35,60.38,60.33,60.34,174468.0,45.1052,45.1277,45.0903,45.0978,174468.0
2015-12-03 12:50:00,60.34,60.38,60.3,60.33,177873.0,45.0978,45.1277,45.0679,45.0903,177873.0
2015-12-03 12:55:00,60.33,60.33,60.23,60.25,198453.0,45.0903,45.0903,45.0156,45.0305,198453.0
2015-12-03 13:00:00,60.25,60.27,60.24,60.27,166782.0,45.0305,45.0455,45.023,45.0455,166782.0
2015-12-03 13:05:00,60.27,60.33,60.26,60.3,295215.0,45.0455,45.0903,45.038,45.0679,295215.0
2015-12-03 13:10:00,60.3,60.33,60.29,60.29,171667.0,45.0679,45.0903,45.0604,45.0604,171667.0
2015-12-03 13:15:00,60.29,60.34,60.28,60.33,108939.0,45.0604,45.0978,45.0529,45.0903,108939.0
2015-12-03 13:20:00,60.33,60.43,60.33,60.41,151729.0,45.0903,45.165,45.0903,45.1501,151729.0
2015-12-03 13:25:00,60.41,60.43,60.4,60.41,237829.0,45.1501,45.165,45.1426,45.1501,237829.0
2015-12-03 13:30:00,60.42,60.43,60.36,60.38,160665.0,45.1576,45.165,45.1127,45.1277,160665.0
2015-12-03 13:35:00,60.38,60.4,60.34,60.35,127177.0,45.1277,45.1426,45.0978,45.1052,127177.0
2015-12-03 13:40:00,60.35,60.36,60.32,60.35,126821.0,45.1052,45.1127,45.0828,45.1052,126821.0
2015-12-03 13:45:00,60.35,60.35,60.23,60.23,371714.0,45.1052,45.1052,45.0156,45.0156,371714.0
2015-12-03 13:50:00,60.24,60.27,60.22,60.23,348955.0,45.023,45.0455,45.0081,45.0156,348955.0
2015-12-03 13:55:00,60.23,60.24,60.19,60.19,139954.0,45.0156,45.023,44.9857,44.9857,139954.0
2015-12-03 14:00:00,60.19,60.2,60.1,60.14,247103.0,44.9857,44.9931,44.9184,44.9483,247103.0
2015-12-03 14:05:00,60.13,60.17,60.1,60.15,210967.0,44.9408,44.9707,44.9184,44.9558,210967.0
2015-12-03 14:10:00,60.15,60.23,60.14,60.22,413939.0,44.9558,45.0156,44.9483,45.0081,413939.0
2015-12-03 14:15:00,60.21,60.24,60.19,60.2,150548.0,45.0006,45.023,44.9857,44.9931,150548.0
2015-12-03 14:20:00,60.2,60.22,60.13,60.16,268539.0,44.9931,45.0081,44.9408,44.9632,268539.0
2015-12-03 14:25:00,60.17,60.17,60.11,60.16,424676.0,44.9707,44.9707,44.9259,44.9632,424676.0
2015-12-03 14:30:00,60.16,60.17,60.12,60.17,294651.0,44.9632,44.9707,44.9333,44.9707,294651.0
2015-12-03 14:35:00,60.17,60.2,60.15,60.17,758776.0,44.9707,44.9931,44.9558,44.9707,758776.0
2015-12-03 14:40:00,60.17,60.17,60.11,60.16,879123.0,44.9707,44.9707,44.9259,44.9632,879123.0
2015-12-03 14:45:00,60.16,60.17,60.11,60.16,456205.0,44.9632,44.9707,44.9259,44.9632,456205.0
2015-12-03 14:50:00,60.16,60.23,60.16,60.23,503318.0,44.9632,45.0156,44.9632,45.0156,503318.0
2015-12-03 14:55:00,60.23,60.35,60.22,60.34,196459.0,45.0156,45.1052,45.0081,45.0978,196459.0
2015-12-03 15:00:00,60.35,60.39,60.25,60.38,351739.0,45.1052,45.1351,45.0305,45.1277,351739.0
2015-12-03 15:05:00,60.37,60.38,60.24,60.24,280067.0,45.1202,45.1277,45.023,45.023,280067.0
2015-12-03 15:10:00,60.25,60.3,60.24,60.25,270740.0,45.0305,45.0679,45.023,45.0305,270740.0
2015-12-03 15:15:00,60.26,60.28,60.22,60.24,619578.0,45.038,45.0529,45.0081,45.023,619578.0
2015-12-03 15:20:00,60.24,60.3,60.23,60.3,584276.0,45.023,45.0679,45.0156,45.0679,584276.0
2015-12-03 15:25:00,60.3,60.3,60.25,60.26,518379.0,45.0679,45.0679,45.0305,45.038,518379.0
2015-12-03 15:30:00,60.26,60.27,60.16,60.23,809313.0,45.038,45.0455,44.9632,45.0156,809313.0
2015-12-03 15:35:00,60.23,60.32,60.21,60.32,429389.0,45.0156,45.0828,45.0006,45.0828,429389.0
2015-12-03 15:40:00,60.32,60.32,60.24,60.26,319610.0,45.0828,45.0828,45.023,45.038,319610.0
2015-12-03 15:45:00,60.26,60.3,60.22,60.3,495359.0,45.038,45.0679,45.0081,45.0679,495359.0
2015-12-03 15:50:00,60.29,60.3,60.23,60.28,1067315.0,45.0604,45.0679,45.0156,45.0529,1067315.0
2015-12-03 15:55:00,60.28,60.35,60.24,60.34,1655776.0,45.0529,45.1052,45.023,45.0978,1655776.0
2015-12-04 09:30:00,60.14,60.19,60.11,60.19,725727.0,44.9483,44.9857,44.9259,44.9857,725727.0
2015-12-04 09:35:00,60.19,60.2,60.13,60.2,877813.0,44.9857,44.9931,44.9408,44.9931,877813.0
2015-12-04 09:40:00,60.2,60.31,60.18,60.3,925622.0,44.9931,45.0754,44.9782,45.0679,925622.0
2015-12-04 09:45:00,60.31,60.4,60.29,60.36,454151.0,45.0754,45.1426,45.0604,45.1127,454151.0
2015-12-04 09:50:00,60.36,60.45,60.35,60.45,217197.0,45.1127,45.18,45.1052,45.18,217197.0
2015-12-04 09:55:00,60.44,60.46,60.37,60.39,239773.0,45.1725,45.1875,45.1202,45.1351,239773.0
2015-12-04 10:00:00,60.4,60.44,60.37,60.4,477982.0,45.1426,45.1725,45.1202,45.1426,477982.0
2015-12-04 10:05:00,60.41,60.41,60.31,60.32,568545.0,45.1501,45.1501,45.0754,45.0828,568545.0
2015-12-04 10:10:00,60.33,60.4,60.33,60.39,146552.0,45.0903,45.1426,45.0903,45.1351,146552.0
2015-12-04 10:15:00,60.39,60.41,60.33,60.39,295619.0,45.1351,45.1501,45.0903,45.1351,295619.0
2015-12-04 10:20:00,60.39,60.45,60.39,60.44,178342.0,45.1351,45.18,45.1351,45.1725,178342.0
2015-12-04 10:25:00,60.45,60.5,60.43,60.49,204759.0,45.18,45.2174,45.165,45.2099,204759.0
2015-12-04 10:30:00,60.49,60.5,60.42,60.45,197979.0,45.2099,45.2174,45.1576,45.18,197979.0
2015-12-04 10:35:00,60.45,60.52,60.45,60.5,259690.0,45.18,45.2323,45.18,45.2174,259690.0
2015-12-04 10:40:00,60.5,60.5,60.41,60.44,284244.0,45.2174,45.2174,45.1501,45.1725,284244.0
2015-12-04 10:45:00,60.43,60.47,60.4,60.44,162989.0,45.165,45.1949,45.1426,45.1725,162989.0
2015-12-04 10:50:00,60.44,60.45,60.4,60.43,221451.0,45.1725,45.18,45.1426,45.165,221451.0
2015-12-04 10:55:00,60.42,60.45,60.39,60.41,504895.0,45.1576,45.18,45.1351,45.1501,504895.0
2015-12-04 11:00:00,60.41,60.49,60.41,60.48,420096.0,45.1501,45.2099,45.1501,45.2024,420096.0
2015-12-04 11:05:00,60.48,60.51,60.44,60.47,330320.0,45.2024,45.2248,45.1725,45.1949,330320.0
2015-12-04 11:10:00,60.47,60.47,60.4,60.42,256772.0,45.1949,45.1949,45.1426,45.1576,256772.0
2015-12-04 11:15:00,60.42,60.46,60.4,60.42,107140.0,45.1576,45.1875,45.1426,45.1576,107140.0
2015-12-04 11:20:00,60.42,60.42,60.39,60.41,288912.0,45.1576,45.1576,45.1351,45.1501,288912.0
2015-12-04 11:25:00,60.41,60.44,60.32,60.32,225164.0,45.1501,45.1725,45.0828,45.0828,225164.0
2015-12-04 11:30:00,60.32,60.37,60.29,60.37,155342.0,45.0828,45.1202,45.0604,45.1202,155342.0
2015-12-04 11:35:00,60.37,60.38,60.33,60.36,225274.0,45.1202,45.1277,45.0903,45.1127,225274.0
2015-12-04 11:40:00,60.36,60.37,60.31,60.33,266503.0,45.1127,45.1202,45.0754,45.0903,266503.0
2015-12-04 11:45:00,60.33,60.34,60.28,60.29,114512.0,45.0903,45.0978,45.0529,45.0604,114512.0
2015-12-04 11:50:00,60.29,60.33,60.29,60.32,324085.0,45.0604,45.0903,45.0604,45.0828,324085.0
2015-12-04 11:55:00,60.32,60.34,60.3,60.32,132348.0,45.0828,45.0978,45.0679,45.0828,132348.0
2015-12-04 12:00:00,60.32,60.32,60.26,60.27,116332.0,45.0828,45.0828,45.038,45.0455,116332.0
2015-12-04 12:05:00,60.28,60.32,60.27,60.3,425573.0,45.0529,45.0828,45.0455,45.0679,425573.0
2015-12-04 12:10:00,60.3,60.34,60.3,60.33,114606.0,45.0679,45.0978,45.0679,45.0903,114606.0
2015-12-04 12:15:00,60.33,60.34,60.28,60.29,116498.0,45.0903,45.0978,45.0529,45.0604,116498.0
2015-12-04 12:20:00,60.29,60.33,60.29,60.31,116698.0,45.0604,45.0903,45.0604,45.0754,116698.0
2015-12-04 12:25:00,60.32,60.35,60.27,60.3,144548.0,45.0828,45.1052,45.0455,45.0679,144548.0
2015-12-04 12:30:00,60.3,60.37,60.26,60.37,286442.0,45.0679,45.1202,45.038,45.1202,286442.0
2015-12-04 12:35:00,60.37,60.44,60.37,60.42,199335.0,45.1202,45.1725,45.1202,45.1576,199335.0
2015-12-04 12:40:00,60.43,60.54,60.41,60.51,265612.0,45.165,45.2473,45.1501,45.2248,265612.0
2015-12-04 12:45:00,60.5,60.54,60.49,60.53,94936.0,45.2174,45.2473,45.2099,45.2398,94936.0
2015-12-04 12:50:00,60.53,60.58,60.5,60.52,128593.0,45.2398,45.2771,45.2174,45.2323,128593.0
2015-12-04 12:55:00,60.53,60.61,60.53,60.58,253837.0,45.2398,45.2996,45.2398,45.2771,253837.0
2015-12-04 13:00:00,60.59,60.66,60.59,60.65,449312.0,45.2846,45.3369,45.2846,45.3295,449312.0
2015-12-04 13:05:00,60.65,60.76,60.64,60.74,343711.0,45.3295,45.4117,45.322,45.3967,343711.0
2015-12-04 13:10:00,60.73,60.76,60.68,60.72,153963.0,45.3893,45.4117,45.3519,45.3818,153963.0
2015-12-04 13:15:00,60.72,60.75,60.71,60.72,226676.0,45.3818,45.4042,45.3743,45.3818,226676.0
2015-12-04 13:20:00,60.71,60.74,60.69,60.7,128232.0,45.3743,45.3967,45.3594,45.3668,128232.0
2015-12-04 13:25:00,60.7,60.73,60.7,60.73,86981.0,45.3668,45.3893,45.3668,45.3893,86981.0
2015-12-04 13:30:00,60.73,60.75,60.71,60.71,97098.0,45.3893,45.4042,45.3743,45.3743,97098.0
2015-12-04 13:35:00,60.7,60.73,60.69,60.72,209004.0,45.3668,45.3893,45.3594,45.3818,209004.0
2015-12-04 13:40:00,60.72,60.73,60.69,60.72,209273.0,45.3818,45.3893,45.3594,45.3818,209273.0
2015-12-04 13:45:00,60.72,60.73,60.68,60.72,227372.0,45.3818,45.3893,45.3519,45.3818,227372.0
2015-12-04 13:50:00,60.71,60.78,60.71,60.77,396820.0,45.3743,45.4266,45.3743,45.4192,396820.0
2015-12-04 13:55:00,60.77,60.79,60.75,60.78,118033.0,45.4192,45.4341,45.4042,45.4266,118033.0
2015-12-04 14:00:00,60.78,60.81,60.75,60.79,255935.0,45.4266,45.449,45.4042,45.4341,255935.0
2015-12-04 14:05:00,60.79,60.82,60.78,60.8,152528.0,45.4341,45.4565,45.4266,45.4416,152528.0
2015-12-04 14:10:00,60.8,60.81,60.75,60.78,160656.0,45.4416,45.449,45.4042,45.4266,160656.0
2015-12-04 14:15:00,60.77,60.77,60.69,60.69,236759.0,45.4192,45.4192,45.3594,45.3594,236759.0
2015-12-04 14:20:00,60.69,60.72,60.69,60.71,158907.0,45.3594,45.3818,45.3594,45.3743,158907.0
2015-12-04 14:25:00,60.7,60.77,60.69,60.76,291833.0,45.3668,45.4192,45.3594,45.4117,291833.0
2015-12-04 14:30:00,60.76,60.78,60.74,60.76,207053.0,45.4117,45.4266,45.3967,45.4117,207053.0
2015-12-04 14:35:00,60.76,60.79,60.75,60.76,96468.0,45.4117,45.4341,45.4042,45.4117,96468.0
2015-12-04 14:40:00,60.76,60.79,60.75,60.79,136610.0,45.4117,45.4341,45.4042,45.4341,136610.0
2015-12-04 14:45:00,60.79,60.81,60.76,60.8,341007.0,45.4341,45.449,45.4117,45.4416,341007.0
2015-12-04 14:50:00,60.8,60.85,60.79,60.85,140000.0,45.4416,45.4789,45.4341,45.4789,140000.0
2015-12-04 14:55:00,60.85,60.89,60.83,60.87,93772.0,45.4789,45.5088,45.464,45.4939,93772.0
2015-12-04 15:00:00,60.87,60.88,60.82,60.84,370098.0,45.4939,45.5014,45.4565,45.4715,370098.0
2015-12-04 15:05:00,60.85,60.9,60.84,60.89,160411.0,45.4789,45.5163,45.4715,45.5088,160411.0
2015-12-04 15:10:00,60.89,60.91,60.87,60.88,103482.0,45.5088,45.5238,45.4939,45.5014,103482.0
2015-12-04 15:15:00,60.88,60.89,60.85,60.86,125615.0,45.5014,45.5088,45.4789,45.4864,125615.0
2015-12-04 15:20:00,60.87,60.88,60.82,60.82,375949.0,45.4939,45.5014,45.4565,45.4565,375949.0
2015-12-04 15:25:00,60.83,60.87,60.81,60.87,426827.0,45.464,45.4939,45.449,45.4939,426827.0
2015-12-04 15:30:00,60.87,60.87,60.8,60.84,328411.0,45.4939,45.4939,45.4416,45.4715,328411.0
2015-12-04 15:35:00,60.82,60.85,60.77,60.81,391251.0,45.4565,45.4789,45.4192,45.449,391251.0
2015-12-04 15:40:00,60.8,60.88,60.79,60.87,559096.0,45.4416,45.5014,45.4341,45.4939,559096.0
2015-12-04 15:45:00,60.87,60.88,60.82,60.84,526299.0,45.4939,45.5014,45.4565,45.4715,526299.0
2015-12-04 15:50:00,60.85,60.86,60.82,60.85,702309.0,45.4789,45.4864,45.4565,45.4789,702309.0
2015-12-04 15:55:00,60.84,60.88,60.82,60.83,1001002.0,45.4715,45.5014,45.4565,45.464,1001002.0
2015-12-07 09:30:00,60.56,60.59,60.48,60.53,419114.0,45.2622,45.2846,45.2024,45.2398,419114.0
2015-12-07 09:35:00,60.52,60.57,60.47,60.55,385006.0,45.2323,45.2697,45.1949,45.2547,385006.0
2015-12-07 09:40:00,60.55,60.56,60.49,60.51,465006.0,45.2547,45.2622,45.2099,45.2248,465006.0
2015-12-07 09:45:00,60.52,60.57,60.5,60.51,294696.0,45.2323,45.2697,45.2174,45.2248,294696.0
2015-12-07 09:50:00,60.51,60.52,60.46,60.49,455481.0,45.2248,45.2323,45.1875,45.2099,455481.0
2015-12-07 09:55:00,60.48,60.51,60.46,60.49,360762.0,45.2024,45.2248,45.1875,45.2099,360762.0
2015-12-07 10:00:00,60.48,60.49,60.39,60.45,958225.0,45.2024,45.2099,45.1351,45.18,958225.0
2015-12-07 10:05:00,60.45,60.45,60.37,60.39,626111.0,45.18,45.18,45.1202,45.1351,626111.0
2015-12-07 10:10:00,60.4,60.45,60.39,60.44,543201.0,45.1426,45.18,45.1351,45.1725,543201.0
2015-12-07 10:15:00,60.44,60.51,60.42,60.5,1349869.0,45.1725,45.2248,45.1576,45.2174,1349869.0
2015-12-07 10:20:00,60.5,60.5,60.44,60.47,451668.0,45.2174,45.2174,45.1725,45.1949,451668.0
2015-12-07 10:25:00,60.47,60.47,60.42,60.44,773382.0,45.1949,45.1949,45.1576,45.1725,773382.0
2015-12-07 10:30:00,60.45,60.45,60.39,60.42,803765.0,45.18,45.18,45.1351,45.1576,803765.0
2015-12-07 10:35:00,60.42,60.44,60.38,60.43,273013.0,45.1576,45.1725,45.1277,45.165,273013.0
2015-12-07 10:40:00,60.43,60.44,60.35,60.36,355155.0,45.165,45.1725,45.1052,45.1127,355155.0
2015-12-07 10:45:00,60.37,60.38,60.3,60.32,560263.0,45.1202,45.1277,45.0679,45.0828,560263.0
2015-12-07 10:50:00,60.32,60.34,60.28,60.32,261170.0,45.0828,45.0978,45.0529,45.0828,261170.0
2015-12-07 10:55:00,60.32,60.37,60.31,60.37,252373.0,45.0828,45.1202,45.0754,45.1202,252373.0
2015-12-07 11:00:00,60.36,60.36,60.3,60.31,263847.0,45.1127,45.1127,45.0679,45.0754,263847.0
2015-12-07 11:05:00,60.3,60.36,60.28,60.35,189610.0,45.0679,45.1127,45.0529,45.1052,189610.0
2015-12-07 11:10:00,60.36,60.38,60.31,60.32,183526.0,45.1127,45.1277,45.0754,45.0828,183526.0
2015-12-07 11:15:00,60.33,60.33,60.29,60.31,323963.0,45.0903,45.0903,45.0604,45.0754,323963.0
2015-12-07 11:20:00,60.3,60.33,60.28,60.31,448228.0,45.0679,45.0903,45.0529,45.0754,448228.0
2015-12-07 11:25:00,60.31,60.31,60.22,60.25,816776.0,45.0754,45.0754,45.0081,45.0305,816776.0
2015-12-07 11:30:00,60.24,60.33,60.23,60.32,220414.0,45.023,45.0903,45.0156,45.0828,220414.0
2015-12-07 11:35:00,60.33,60.39,60.32,60.39,217701.0,45.0903,45.1351,45.0828,45.1351,217701.0
2015-12-07 11:40:00,60.38,60.41,60.38,60.38,89861.0,45.1277,45.1501,45.1277,45.1277,89861.0
2015-12-07 11:45:00,60.39,60.39,60.31,60.35,200481.0,45.1351,45.1351,45.0754,45.1052,200481.0
2015-12-07 11:50:00,60.36,60.43,60.36,60.41,178224.0,45.1127,45.165,45.1127,45.1501,178224.0
2015-12-07 11:55:00,60.4,60.45,60.4,60.44,391405.0,45.1426,45.18,45.1426,45.1725,391405.0
2015-12-07 12:00:00,60.44,60.44,60.4,60.41,115184.0,45.1725,45.1725,45.1426,45.1501,115184.0
2015-12-07 12:05:00,60.4,60.41,60.37,60.37,478154.0,45.1426,45.1501,45.1202,45.1202,478154.0
2015-12-07 12:10:00,60.37,60.38,60.35,60.37,166878.0,45.1202,45.1277,45.1052,45.1202,166878.0
2015-12-07 12:15:00,60.38,60.42,60.37,60.4,168581.0,45.1277,45.1576,45.1202,45.1426,168581.0
2015-12-07 12:20:00,60.4,60.4,60.34,60.36,246459.0,45.1426,45.1426,45.0978,45.1127,246459.0
2015-12-07 12:25:00,60.36,60.39,60.35,60.37,143224.0,45.1127,45.1351,45.1052,45.1202,143224.0
2015-12-07 12:30:00,60.38,60.38,60.34,60.34,130262.0,45.1277,45.1277,45.0978,45.0978,130262.0
2015-12-07 12:35:00,60.34,60.34,60.32,60.33,100924.0,45.0978,45.0978,45.0828,45.0903,100924.0
2015-12-07 12:40:00,60.34,60.34,60.31,60.31,154398.0,45.0978,45.0978,45.0754,45.0754,154398.0
2015-12-07 12:45:00,60.31,60.34,60.3,60.33,81769.0,45.0754,45.0978,45.0679,45.0903,81769.0
2015-12-07 12:50:00,60.32,60.35,60.31,60.32,52858.0,45.0828,45.1052,45.0754,45.0828,52858.0
2015-12-07 12:55:00,60.31,60.32,60.28,60.3,58792.0,45.0754,45.0828,45.0529,45.0679,58792.0
2015-12-07 13:00:00,60.29,60.3,60.24,60.25,90702.0,45.0604,45.0679,45.023,45.0305,90702.0
2015-12-07 13:05:00,60.25,60.34,60.23,60.32,263442.0,45.0305,45.0978,45.0156,45.0828,263442.0
2015-12-07 13:10:00,60.33,60.35,60.27,60.27,155070.0,45.0903,45.1052,45.0455,45.0455,155070.0
2015-12-07 13:15:00,60.28,60.34,60.28,60.34,122529.0,45.0529,45.0978,45.0529,45.0978,122529.0
2015-12-07 13:20:00,60.33,60.35,60.31,60.34,95034.0,45.0903,45.1052,45.0754,45.0978,95034.0
2015-12-07 13:25:00,60.33,60.36,60.31,60.34,124994.0,45.0903,45.1127,45.0754,45.0978,124994.0
2015-12-07 13:30:00,60.34,60.35,60.29,60.29,105213.0,45.0978,45.1052,45.0604,45.0604,105213.0
2015-12-07 13:35:00,60.31,60.32,60.29,60.3,1032620.0,45.0754,45.0828,45.0604,45.0679,1032620.0
2015-12-07 13:40:00,60.31,60.31,60.23,60.25,134837.0,45.0754,45.0754,45.0156,45.0305,134837.0
2015-12-07 13:45:00,60.26,60.27,60.23,60.24,87922.0,45.038,45.0455,45.0156,45.023,87922.0
2015-12-07 13:50:00,60.24,60.27,60.24,60.25,116050.0,45.023,45.0455,45.023,45.0305,116050.0
2015-12-07 13:55:00,60.25,60.31,60.24,60.31,110880.0,45.0305,45.0754,45.023,45.0754,110880.0
2015-12-07 14:00:00,60.31,60.36,60.29,60.35,159628.0,45.0754,45.1127,45.0604,45.1052,159628.0
2015-12-07 14:05:00,60.36,60.39,60.35,60.38,131714.0,45.1127,45.1351,45.1052,45.1277,131714.0
2015-12-07 14:10:00,60.38,60.38,60.36,60.38,117374.0,45.1277,45.1277,45.1127,45.1277,117374.0
2015-12-07 14:15:00,60.38,60.38,60.36,60.36,124806.0,45.1277,45.1277,45.1127,45.1127,124806.0
2015-12-07 14:20:00,60.37,60.38,60.34,60.35,177524.0,45.1202,45.1277,45.0978,45.1052,177524.0
2015-12-07 14:25:00,60.34,60.39,60.34,60.39,201166.0,45.0978,45.1351,45.0978,45.1351,201166.0
2015-12-07 14:30:00,60.39,60.43,60.35,60.37,173683.0,45.1351,45.165,45.1052,45.1202,173683.0
2015-12-07 14:35:00,60.36,60.41,60.36,60.4,222291.0,45.1127,45.1501,45.1127,45.1426,222291.0
2015-12-07 14:40:00,60.4,60.4,60.33,60.34,168850.0,45.1426,45.1426,45.0903,45.0978,168850.0
2015-12-07 14:45:00,60.33,60.36,60.33,60.34,272849.0,45.0903,45.1127,45.0903,45.0978,272849.0
2015-12-07 14:50:00,60.34,60.37,60.33,60.37,119126.0,45.0978,45.1202,45.0903,45.1202,119126.0
2015-12-07 14:55:00,60.37,60.38,60.31,60.32,141264.0,45.1202,45.1277,45.0754,45.0828,141264.0
2015-12-07 15:00:00,60.32,60.33,60.28,60.3,179954.0,45.0828,45.0903,45.0529,45.0679,179954.0
2015-12-07 15:05:00,60.29,60.32,60.27,60.3,289733.0,45.0604,45.0828,45.0455,45.0679,289733.0
2015-12-07 15:10:00,60.3,60.31,60.27,60.29,370031.0,45.0679,45.0754,45.0455,45.0604,370031.0
2015-12-07 15:15:00,60.3,60.33,60.28,60.33,220183.0,45.0679,45.0903,45.0529,45.0903,220183.0
2015-12-07 15:20:00,60.33,60.37,60.31,60.35,142754.0,45.0903,45.1202,45.0754,45.1052,142754.0
2015-12-07 15:25:00,60.36,60.36,60.33,60.35,339628.0,45.1127,45.1127,45.0903,45.1052,339628.0
2015-12-07 15:30:00,60.35,60.39,60.35,60.37,601431.0,45.1052,45.1351,45.1052,45.1202,601431.0
2015-12-07 15:35:00,60.38,60.38,60.34,60.38,475502.0,45.1277,45.1277,45.0978,45.1277,475502.0
2015-12-07 15:40:00,60.37,60.41,60.36,60.4,463045.0,45.1202,45.1501,45.1127,45.1426,463045.0
2015-12-07 15:45:00,60.4,60.46,60.39,60.45,313169.0,45.1426,45.1875,45.1351,45.18,313169.0
2015-12-07 15:50:00,60.45,60.48,60.42,60.46,407596.0,45.18,45.2024,45.1576,45.1875,407596.0
2015-12-07 15:55:00,60.46,60.47,60.43,60.46,1140540.0,45.1875,45.1949,45.165,45.1875,1140540.0
2015-12-08 09:30:00,59.42,59.44,59.34,59.37,1951427.0,44.4102,44.4251,44.3504,44.3728,1951427.0
2015-12-08 09:35:00,59.37,59.45,59.36,59.44,676104.0,44.3728,44.4326,44.3653,44.4251,676104.0
2015-12-08 09:40:00,59.44,59.52,59.39,59.51,676545.0,44.4251,44.4849,44.3877,44.4774,676545.0
2015-12-08 09:45:00,59.52,59.57,59.48,59.54,1038067.0,44.4849,44.5223,44.455,44.4999,1038067.0
2015-12-08 09:50:00,59.53,59.54,59.45,59.5,325266.0,44.4924,44.4999,44.4326,44.47,325266.0
2015-12-08 09:55:00,59.5,59.51,59.39,59.39,240386.0,44.47,44.4774,44.3877,44.3877,240386.0
2015-12-08 10:00:00,59.38,59.48,59.37,59.45,282131.0,44.3803,44.455,44.3728,44.4326,282131.0
2015-12-08 10:05:00,59.45,59.48,59.42,59.45,353739.0,44.4326,44.455,44.4102,44.4326,353739.0
2015-12-08 10:10:00,59.45,59.48,59.41,59.46,386749.0,44.4326,44.455,44.4027,44.4401,386749.0
2015-12-08 10:15:00,59.46,59.47,59.32,59.34,221215.0,44.4401,44.4475,44.3354,44.3504,221215.0
2015-12-08 10:20:00,59.34,59.34,59.27,59.3,629555.0,44.3504,44.3504,44.2981,44.3205,629555.0
2015-12-08 10:25:00,59.29,59.31,59.26,59.28,174436.0,44.313,44.328,44.2906,44.3055,174436.0
2015-12-08 10:30:00,59.28,59.43,59.23,59.4,315230.0,44.3055,44.4176,44.2682,44.3952,315230.0
2015-12-08 10:35:00,59.4,59.46,59.39,59.42,383258.0,44.3952,44.4401,44.3877,44.4102,383258.0
2015-12-08 10:40:00,59.42,59.5,59.42,59.49,474350.0,44.4102,44.47,44.4102,44.4625,474350.0
2015-12-08 10:45:00,59.49,59.53,59.47,59.51,310206.0,44.4625,44.4924,44.4475,44.4774,310206.0
2015-12-08 10:50:00,59.51,59.55,59.47,59.53,147242.0,44.4774,44.5073,44.4475,44.4924,147242.0
2015-12-08 10:55:00,59.53,59.56,59.5,59.55,206046.0,44.4924,44.5148,44.47,44.5073,206046.0
2015-12-08 11:00:00,59.56,59.67,59.54,59.67,360791.0,44.5148,44.597,44.4999,44.597,360791.0
2015-12-08 11:05:00,59.66,59.68,59.59,59.6,221128.0,44.5895,44.6045,44.5372,44.5447,221128.0
2015-12-08 11:10:00,59.6,59.6,59.54,59.58,118459.0,44.5447,44.5447,44.4999,44.5298,118459.0
2015-12-08 11:15:00,59.58,59.62,59.54,59.61,182318.0,44.5298,44.5596,44.4999,44.5522,182318.0
2015-12-08 11:20:00,59.62,59.65,59.55,59.56,164862.0,44.5596,44.5821,44.5073,44.5148,164862.0
2015-12-08 11:25:00,59.56,59.57,59.46,59.47,590235.0,44.5148,44.5223,44.4401,44.4475,590235.0
2015-12-08 11:30:00,59.46,59.5,59.41,59.43,244535.0,44.4401,44.47,44.4027,44.4176,244535.0
2015-12-08 11:35:00,59.42,59.46,59.4,59.41,151167.0,44.4102,44.4401,44.3952,44.4027,151167.0
2015-12-08 11:40:00,59.41,59.46,59.39,59.44,154238.0,44.4027,44.4401,44.3877,44.4251,154238.0
2015-12-08 11:45:00,59.45,59.45,59.38,59.39,133185.0,44.4326,44.4326,44.3803,44.3877,133185.0
2015-12-08 11:50:00,59.39,59.4,59.34,59.4,261402.0,44.3877,44.3952,44.3504,44.3952,261402.0
2015-12-08 11:55:00,59.4,59.43,59.37,59.42,245855.0,44.3952,44.4176,44.3728,44.4102,245855.0
2015-12-08 12:00:00,59.42,59.42,59.36,59.36,173238.0,44.4102,44.4102,44.3653,44.3653,173238.0
2015-12-08 12:05:00,59.37,59.39,59.35,59.38,136525.0,44.3728,44.3877,44.3579,44.3803,136525.0
2015-12-08 12:10:00,59.38,59.39,59.35,59.35,303069.0,44.3803,44.3877,44.3579,44.3579,303069.0
2015-12-08 12:15:00,59.34,59.36,59.29,59.31,189488.0,44.3504,44.3653,44.313,44.328,189488.0
2015-12-08 12:20:00,59.32,59.35,59.31,59.34,78918.0,44.3354,44.3579,44.328,44.3504,78918.0
2015-12-08 12:25:00,59.35,59.38,59.35,59.35,90806.0,44.3579,44.3803,44.3579,44.3579,90806.0
2015-12-08 12:30:00,59.35,59.35,59.32,59.33,117039.0,44.3579,44.3579,44.3354,44.3429,117039.0
2015-12-08 12:35:00,59.32,59.37,59.31,59.36,81425.0,44.3354,44.3728,44.328,44.3653,81425.0
2015-12-08 12:40:00,59.36,59.39,59.35,59.39,118236.0,44.3653,44.3877,44.3579,44.3877,118236.0
2015-12-08 12:45:00,59.39,59.4,59.35,59.38,82438.0,44.3877,44.3952,44.3579,44.3803,82438.0
2015-12-08 12:50:00,59.38,59.41,59.37,59.41,51346.0,44.3803,44.4027,44.3728,44.4027,51346.0
2015-12-08 12:55:00,59.4,59.45,59.4,59.44,60808.0,44.3952,44.4326,44.3952,44.4251,60808.0
2015-12-08 13:00:00,59.45,59.47,59.43,59.45,66889.0,44.4326,44.4475,44.4176,44.4326,66889.0
2015-12-08 13:05:00,59.45,59.46,59.42,59.43,101141.0,44.4326,44.4401,44.4102,44.4176,101141.0
2015-12-08 13:10:00,59.43,59.46,59.4,59.43,148904.0,44.4176,44.4401,44.3952,44.4176,148904.0
2015-12-08 13:15:00,59.42,59.43,59.37,59.37,156108.0,44.4102,44.4176,44.3728,44.3728,156108.0
2015-12-08 13:20:00,59.37,59.39,59.36,59.36,162125.0,44.3728,44.3877,44.3653,44.3653,162125.0
2015-12-08 13:25:00,59.36,59.41,59.35,59.4,120803.0,44.3653,44.4027,44.3579,44.3952,120803.0
2015-12-08 13:30:00,59.4,59.45,59.4,59.44,172796.0,44.3952,44.4326,44.3952,44.4251,172796.0
2015-12-08 13:35:00,59.44,59.46,59.42,59.43,121792.0,44.4251,44.4401,44.4102,44.4176,121792.0
2015-12-08 13:40:00,59.44,59.48,59.43,59.47,1216957.0,44.4251,44.455,44.4176,44.4475,1216957.0
2015-12-08 13:45:00,59.48,59.49,59.45,59.45,354553.0,44.455,44.4625,44.4326,44.4326,354553.0
2015-12-08 13:50:00,59.45,59.48,59.42,59.46,117467.0,44.4326,44.455,44.4102,44.4401,117467.0
2015-12-08 13:55:00,59.47,59.48,59.45,59.48,42322.0,44.4475,44.455,44.4326,44.455,42322.0
2015-12-08 14:00:00,59.47,59.54,59.47,59.53,157283.0,44.4475,44.4999,44.4475,44.4924,157283.0
2015-12-08 14:05:00,59.53,59.56,59.5,59.56,147732.0,44.4924,44.5148,44.47,44.5148,147732.0
2015-12-08 14:10:00,59.55,59.58,59.53,59.55,313016.0,44.5073,44.5298,44.4924,44.5073,313016.0
2015-12-08 14:15:00,59.55,59.58,59.54,59.56,167169.0,44.5073,44.5298,44.4999,44.5148,167169.0
2015-12-08 14:20:00,59.56,59.56,59.52,59.54,437458.0,44.5148,44.5148,44.4849,44.4999,437458.0
2015-12-08 14:25:00,59.53,59.53,59.5,59.52,303247.0,44.4924,44.4924,44.47,44.4849,303247.0
2015-12-08 14:30:00,59.51,59.54,59.48,59.48,120818.0,44.4774,44.4999,44.455,44.455,120818.0
2015-12-08 14:35:00,59.48,59.53,59.48,59.52,327629.0,44.455,44.4924,44.455,44.4849,327629.0
2015-12-08 14:40:00,59.51,59.51,59.47,59.51,58628.0,44.4774,44.4774,44.4475,44.4774,58628.0
2015-12-08 14:45:00,59.5,59.54,59.5,59.51,217074.0,44.47,44.4999,44.47,44.4774,217074.0
2015-12-08 14:50:00,59.51,59.55,59.51,59.55,285619.0,44.4774,44.5073,44.4774,44.5073,285619.0
2015-12-08 14:55:00,59.54,59.55,59.47,59.49,271761.0,44.4999,44.5073,44.4475,44.4625,271761.0
2015-12-08 15:00:00,59.49,59.49,59.43,59.47,215190.0,44.4625,44.4625,44.4176,44.4475,215190.0
2015-12-08 15:05:00,59.47,59.5,59.45,59.49,291108.0,44.4475,44.47,44.4326,44.4625,291108.0
2015-12-08 15:10:00,59.49,59.5,59.44,59.44,210992.0,44.4625,44.47,44.4251,44.4251,210992.0
2015-12-08 15:15:00,59.45,59.45,59.42,59.42,362933.0,44.4326,44.4326,44.4102,44.4102,362933.0
2015-12-08 15:20:00,59.41,59.46,59.39,59.46,247668.0,44.4027,44.4401,44.3877,44.4401,247668.0
2015-12-08 15:25:00,59.46,59.46,59.4,59.43,169532.0,44.4401,44.4401,44.3952,44.4176,169532.0
2015-12-08 15:30:00,59.43,59.51,59.41,59.49,563607.0,44.4176,44.4774,44.4027,44.4625,563607.0
2015-12-08 15:35:00,59.49,59.5,59.46,59.48,454913.0,44.4625,44.47,44.4401,44.455,454913.0
2015-12-08 15:40:00,59.48,59.5,59.44,59.5,850411.0,44.455,44.47,44.4251,44.47,850411.0
2015-12-08 15:45:00,59.5,59.53,59.48,59.52,585861.0,44.47,44.4924,44.455,44.4849,585861.0
2015-12-08 15:50:00,59.53,59.58,59.51,59.58,721324.0,44.4924,44.5298,44.4774,44.5298,721324.0
2015-12-08 15:55:00,59.58,59.58,59.51,59.53,1118595.0,44.5298,44.5298,44.4774,44.4924,1118595.0
2015-12-09 09:30:00,59.57,59.59,59.47,59.47,913385.0,44.5223,44.5372,44.4475,44.4475,913385.0
2015-12-09 09:35:00,59.47,59.65,59.46,59.64,452068.0,44.4475,44.5821,44.4401,44.5746,452068.0
2015-12-09 09:40:00,59.64,59.7,59.63,59.65,244521.0,44.5746,44.6194,44.5671,44.5821,244521.0
2015-12-09 09:45:00,59.66,59.78,59.65,59.77,290003.0,44.5895,44.6792,44.5821,44.6718,290003.0
2015-12-09 09:50:00,59.77,59.79,59.71,59.72,222225.0,44.6718,44.6867,44.6269,44.6344,222225.0
2015-12-09 09:55:00,59.73,59.76,59.69,59.76,208716.0,44.6419,44.6643,44.612,44.6643,208716.0
2015-12-09 10:00:00,59.75,59.76,59.7,59.73,283994.0,44.6568,44.6643,44.6194,44.6419,283994.0
2015-12-09 10:05:00,59.73,59.83,59.73,59.83,214400.0,44.6419,44.7166,44.6419,44.7166,214400.0
2015-12-09 10:10:00,59.84,59.9,59.81,59.83,347740.0,44.7241,44.7689,44.7017,44.7166,347740.0
2015-12-09 10:15:00,59.83,59.87,59.8,59.8,415145.0,44.7166,44.7465,44.6942,44.6942,415145.0
2015-12-09 10:20:00,59.81,59.82,59.77,59.77,146469.0,44.7017,44.7091,44.6718,44.6718,146469.0
2015-12-09 10:25:00,59.77,59.8,59.75,59.75,189411.0,44.6718,44.6942,44.6568,44.6568,189411.0
2015-12-09 10:30:00,59.76,59.95,59.75,59.94,494154.0,44.6643,44.8063,44.6568,44.7988,494154.0
2015-12-09 10:35:00,59.94,59.99,59.93,59.94,303276.0,44.7988,44.8362,44.7913,44.7988,303276.0
2015-12-09 10:40:00,59.95,59.98,59.93,59.97,124636.0,44.8063,44.8287,44.7913,44.8212,124636.0
2015-12-09 10:45:00,59.98,60.02,59.94,59.95,131721.0,44.8287,44.8586,44.7988,44.8063,131721.0
2015-12-09 10:50:00,59.95,59.96,59.89,59.89,328213.0,44.8063,44.8138,44.7614,44.7614,328213.0
2015-12-09 10:55:00,59.89,59.93,59.89,59.92,144086.0,44.7614,44.7913,44.7614,44.7839,144086.0
2015-12-09 11:00:00,59.93,59.94,59.87,59.89,202984.0,44.7913,44.7988,44.7465,44.7614,202984.0
2015-12-09 11:05:00,59.89,59.94,59.86,59.87,226821.0,44.7614,44.7988,44.739,44.7465,226821.0
2015-12-09 11:10:00,59.87,59.89,59.84,59.86,146332.0,44.7465,44.7614,44.7241,44.739,146332.0
2015-12-09 11:15:00,59.86,59.87,59.75,59.76,198133.0,44.739,44.7465,44.6568,44.6643,198133.0
2015-12-09 11:20:00,59.76,59.8,59.74,59.74,156126.0,44.6643,44.6942,44.6493,44.6493,156126.0
2015-12-09 11:25:00,59.75,59.77,59.69,59.71,253249.0,44.6568,44.6718,44.612,44.6269,253249.0
2015-12-09 11:30:00,59.71,59.72,59.6,59.62,374191.0,44.6269,44.6344,44.5447,44.5596,374191.0
2015-12-09 11:35:00,59.61,59.64,59.58,59.61,158421.0,44.5522,44.5746,44.5298,44.5522,158421.0
2015-12-09 11:40:00,59.62,59.64,59.49,59.5,284559.0,44.5596,44.5746,44.4625,44.47,284559.0
2015-12-09 11:45:00,59.5,59.5,59.39,59.43,273178.0,44.47,44.47,44.3877,44.4176,273178.0
2015-12-09 11:50:00,59.42,59.52,59.42,59.52,104657.0,44.4102,44.4849,44.4102,44.4849,104657.0
2015-12-09 11:55:00,59.52,59.52,59.43,59.46,223225.0,44.4849,44.4849,44.4176,44.4401,223225.0
2015-12-09 12:00:00,59.46,59.51,59.44,59.45,106656.0,44.4401,44.4774,44.4251,44.4326,106656.0
2015-12-09 12:05:00,59.45,59.49,59.43,59.47,227473.0,44.4326,44.4625,44.4176,44.4475,227473.0
2015-12-09 12:10:00,59.47,59.47,59.36,59.38,210247.0,44.4475,44.4475,44.3653,44.3803,210247.0
2015-12-09 12:15:00,59.38,59.41,59.3,59.3,388368.0,44.3803,44.4027,44.3205,44.3205,388368.0
2015-12-09 12:20:00,59.3,59.3,59.25,59.29,229880.0,44.3205,44.3205,44.2831,44.313,229880.0
2015-12-09 12:25:00,59.28,59.29,59.23,59.25,126477.0,44.3055,44.313,44.2682,44.2831,126477.0
2015-12-09 12:30:00,59.26,59.26,59.17,59.19,340518.0,44.2906,44.2906,44.2233,44.2383,340518.0
2015-12-09 12:35:00,59.18,59.2,59.09,59.1,553425.0,44.2308,44.2457,44.1635,44.171,553425.0
2015-12-09 12:40:00,59.11,59.12,58.99,59.11,677523.0,44.1785,44.186,44.0888,44.1785,677523.0
2015-12-09 12:45:00,59.11,59.15,59.09,59.14,262650.0,44.1785,44.2084,44.1635,44.2009,262650.0
2015-12-09 12:50:00,59.14,59.17,59.1,59.11,607122.0,44.2009,44.2233,44.171,44.1785,607122.0
2015-12-09 12:55:00,59.11,59.11,59.01,59.06,570651.0,44.1785,44.1785,44.1037,44.1411,570651.0
2015-12-09 13:00:00,59.06,59.18,59.03,59.14,687717.0,44.1411,44.2308,44.1187,44.2009,687717.0
2015-12-09 13:05:00,59.14,59.15,58.99,59.13,600357.0,44.2009,44.2084,44.0888,44.1934,600357.0
2015-12-09 13:10:00,59.12,59.18,59.09,59.16,489614.0,44.186,44.2308,44.1635,44.2158,489614.0
2015-12-09 13:15:00,59.16,59.18,59.08,59.1,552298.0,44.2158,44.2308,44.1561,44.171,552298.0
2015-12-09 13:20:00,59.1,59.12,59.05,59.1,580252.0,44.171,44.186,44.1336,44.171,580252.0
2015-12-09 13:25:00,59.09,59.12,59.04,59.09,275902.0,44.1635,44.186,44.1262,44.1635,275902.0
2015-12-09 13:30:00,59.09,59.1,59.01,59.1,166502.0,44.1635,44.171,44.1037,44.171,166502.0
2015-12-09 13:35:00,59.11,59.15,59.06,59.13,326250.0,44.1785,44.2084,44.1411,44.1934,326250.0
2015-12-09 13:40:00,59.13,59.17,59.07,59.07,239119.0,44.1934,44.2233,44.1486,44.1486,239119.0
2015-12-09 13:45:00,59.07,59.14,59.06,59.13,174379.0,44.1486,44.2009,44.1411,44.1934,174379.0
2015-12-09 13:50:00,59.14,59.23,59.13,59.22,408463.0,44.2009,44.2682,44.1934,44.2607,408463.0
2015-12-09 13:55:00,59.21,59.25,59.19,59.19,305274.0,44.2532,44.2831,44.2383,44.2383,305274.0
2015-12-09 14:00:00,59.18,59.21,59.15,59.15,193539.0,44.2308,44.2532,44.2084,44.2084,193539.0
2015-12-09 14:05:00,59.15,59.18,59.14,59.15,293117.0,44.2084,44.2308,44.2009,44.2084,293117.0
2015-12-09 14:10:00,59.16,59.22,59.15,59.21,143572.0,44.2158,44.2607,44.2084,44.2532,143572.0
2015-12-09 14:15:00,59.21,59.22,59.16,59.17,253602.0,44.2532,44.2607,44.2158,44.2233,253602.0
2015-12-09 14:20:00,59.16,59.17,59.12,59.15,99362.0,44.2158,44.2233,44.186,44.2084,99362.0
2015-12-09 14:25:00,59.14,59.19,59.14,59.18,227427.0,44.2009,44.2383,44.2009,44.2308,227427.0
2015-12-09 14:30:00,59.17,59.23,59.17,59.22,173827.0,44.2233,44.2682,44.2233,44.2607,173827.0
2015-12-09 14:35:00,59.21,59.29,59.2,59.28,269495.0,44.2532,44.313,44.2457,44.3055,269495.0
2015-12-09 14:40:00,59.27,59.28,59.24,59.26,222652.0,44.2981,44.3055,44.2756,44.2906,222652.0
2015-12-09 14:45:00,59.25,59.26,59.18,59.21,162267.0,44.2831,44.2906,44.2308,44.2532,162267.0
2015-12-09 14:50:00,59.21,59.22,59.16,59.19,215416.0,44.2532,44.2607,44.2158,44.2383,215416.0
2015-12-09 14:55:00,59.2,59.2,59.15,59.15,160658.0,44.2457,44.2457,44.2084,44.2084,160658.0
2015-12-09 15:00:00,59.16,59.26,59.13,59.25,279947.0,44.2158,44.2906,44.1934,44.2831,279947.0
2015-12-09 15:05:00,59.25,59.25,59.2,59.23,134096.0,44.2831,44.2831,44.2457,44.2682,134096.0
2015-12-09 15:10:00,59.23,59.25,59.21,59.23,180051.0,44.2682,44.2831,44.2532,44.2682,180051.0
2015-12-09 15:15:00,59.23,59.25,59.2,59.22,278530.0,44.2682,44.2831,44.2457,44.2607,278530.0
2015-12-09 15:20:00,59.22,59.33,59.21,59.32,281954.0,44.2607,44.3429,44.2532,44.3354,281954.0
2015-12-09 15:25:00,59.32,59.37,59.31,59.34,263936.0,44.3354,44.3728,44.328,44.3504,263936.0
2015-12-09 15:30:00,59.34,59.41,59.33,59.37,412388.0,44.3504,44.4027,44.3429,44.3728,412388.0
2015-12-09 15:35:00,59.37,59.42,59.35,59.37,397498.0,44.3728,44.4102,44.3579,44.3728,397498.0
2015-12-09 15:40:00,59.37,59.4,59.33,59.35,390491.0,44.3728,44.3952,44.3429,44.3579,390491.0
2015-12-09 15:45:00,59.34,59.36,59.27,59.28,491835.0,44.3504,44.3653,44.2981,44.3055,491835.0
2015-12-09 15:50:00,59.28,59.31,59.26,59.3,508356.0,44.3055,44.328,44.2906,44.3205,508356.0
2015-12-09 15:55:00,59.3,59.32,59.26,59.3,867712.0,44.3205,44.3354,44.2906,44.3205,867712.0
2015-12-10 09:30:00,59.56,59.56,59.38,59.4,620825.0,44.5148,44.5148,44.3803,44.3952,620825.0
2015-12-10 09:35:00,59.39,59.49,59.37,59.46,495378.0,44.3877,44.4625,44.3728,44.4401,495378.0
2015-12-10 09:40:00,59.45,59.53,59.45,59.53,546395.0,44.4326,44.4924,44.4326,44.4924,546395.0
2015-12-10 09:45:00,59.53,59.59,59.5,59.53,341352.0,44.4924,44.5372,44.47,44.4924,341352.0
2015-12-10 09:50:00,59.53,59.55,59.47,59.49,223108.0,44.4924,44.5073,44.4475,44.4625,223108.0
2015-12-10 09:55:00,59.49,59.5,59.44,59.46,150046.0,44.4625,44.47,44.4251,44.4401,150046.0
2015-12-10 10:00:00,59.46,59.52,59.45,59.46,262337.0,44.4401,44.4849,44.4326,44.4401,262337.0
2015-12-10 10:05:00,59.46,59.48,59.42,59.43,186971.0,44.4401,44.455,44.4102,44.4176,186971.0
2015-12-10 10:10:00,59.43,59.44,59.35,59.39,229328.0,44.4176,44.4251,44.3579,44.3877,229328.0
2015-12-10 10:15:00,59.39,59.45,59.36,59.42,337038.0,44.3877,44.4326,44.3653,44.4102,337038.0
2015-12-10 10:20:00,59.42,59.48,59.42,59.47,304564.0,44.4102,44.455,44.4102,44.4475,304564.0
2015-12-10 10:25:00,59.48,59.51,59.45,59.46,314898.0,44.455,44.4774,44.4326,44.4401,314898.0
2015-12-10 10:30:00,59.46,59.5,59.43,59.44,182932.0,44.4401,44.47,44.4176,44.4251,182932.0
2015-12-10 10:35:00,59.44,59.55,59.44,59.54,449747.0,44.4251,44.5073,44.4251,44.4999,449747.0
2015-12-10 10:40:00,59.54,59.63,59.52,59.63,251668.0,44.4999,44.5671,44.4849,44.5671,251668.0
2015-12-10 10:45:00,59.63,59.63,59.55,59.55,221397.0,44.5671,44.5671,44.5073,44.5073,221397.0
2015-12-10 10:50:00,59.55,59.58,59.5,59.52,185119.0,44.5073,44.5298,44.47,44.4849,185119.0
2015-12-10 10:55:00,59.53,59.55,59.5,59.52,140160.0,44.4924,44.5073,44.47,44.4849,140160.0
2015-12-10 11:00:00,59.53,59.55,59.5,59.55,141600.0,44.4924,44.5073,44.47,44.5073,141600.0
2015-12-10 11:05:00,59.55,59.55,59.48,59.5,115318.0,44.5073,44.5073,44.455,44.47,115318.0
2015-12-10 11:10:00,59.49,59.51,59.45,59.47,153786.0,44.4625,44.4774,44.4326,44.4475,153786.0
2015-12-10 11:15:00,59.48,59.5,59.44,59.48,187693.0,44.455,44.47,44.4251,44.455,187693.0
2015-12-10 11:20:00,59.48,59.56,59.48,59.51,121226.0,44.455,44.5148,44.455,44.4774,121226.0
2015-12-10 11:25:00,59.51,59.54,59.42,59.43,314873.0,44.4774,44.4999,44.4102,44.4176,314873.0
2015-12-10 11:30:00,59.43,59.45,59.37,59.39,296621.0,44.4176,44.4326,44.3728,44.3877,296621.0
2015-12-10 11:35:00,59.39,59.42,59.37,59.4,256470.0,44.3877,44.4102,44.3728,44.3952,256470.0
2015-12-10 11:40:00,59.4,59.42,59.34,59.35,160711.0,44.3952,44.4102,44.3504,44.3579,160711.0
2015-12-10 11:45:00,59.35,59.38,59.33,59.37,184834.0,44.3579,44.3803,44.3429,44.3728,184834.0
2015-12-10 11:50:00,59.37,59.38,59.31,59.33,198109.0,44.3728,44.3803,44.328,44.3429,198109.0
2015-12-10 11:55:00,59.34,59.39,59.32,59.37,215519.0,44.3504,44.3877,44.3354,44.3728,215519.0
2015-12-10 12:00:00,59.37,59.39,59.34,59.38,136907.0,44.3728,44.3877,44.3504,44.3803,136907.0
2015-12-10 12:05:00,59.38,59.41,59.33,59.34,164065.0,44.3803,44.4027,44.3429,44.3504,164065.0
2015-12-10 12:10:00,59.34,59.34,59.28,59.28,178308.0,44.3504,44.3504,44.3055,44.3055,178308.0
2015-12-10 12:15:00,59.28,59.32,59.25,59.27,198314.0,44.3055,44.3354,44.2831,44.2981,198314.0
2015-12-10 12:20:00,59.27,59.32,59.26,59.31,293576.0,44.2981,44.3354,44.2906,44.328,293576.0
2015-12-10 12:25:00,59.32,59.37,59.31,59.36,338729.0,44.3354,44.3728,44.328,44.3653,338729.0
2015-12-10 12:30:00,59.36,59.37,59.29,59.3,144297.0,44.3653,44.3728,44.313,44.3205,144297.0
2015-12-10 12:35:00,59.3,59.34,59.27,59.29,151484.0,44.3205,44.3504,44.2981,44.313,151484.0
2015-12-10 12:40:00,59.29,59.34,59.27,59.34,107346.0,44.313,44.3504,44.2981,44.3504,107346.0
2015-12-10 12:45:00,59.34,59.35,59.3,59.35,123578.0,44.3504,44.3579,44.3205,44.3579,123578.0
2015-12-10 12:50:00,59.35,59.37,59.33,59.36,220359.0,44.3579,44.3728,44.3429,44.3653,220359.0
2015-12-10 12:55:00,59.36,59.45,59.35,59.44,326057.0,44.3653,44.4326,44.3579,44.4251,326057.0
2015-12-10 13:00:00,59.44,59.45,59.39,59.4,127465.0,44.4251,44.4326,44.3877,44.3952,127465.0
2015-12-10 13:05:00,59.4,59.41,59.37,59.41,109780.0,44.3952,44.4027,44.3728,44.4027,109780.0
2015-12-10 13:10:00,59.41,59.41,59.37,59.4,272408.0,44.4027,44.4027,44.3728,44.3952,272408.0
2015-12-10 13:15:00,59.4,59.41,59.37,59.39,115090.0,44.3952,44.4027,44.3728,44.3877,115090.0
2015-12-10 13:20:00,59.39,59.44,59.38,59.4,200076.0,44.3877,44.4251,44.3803,44.3952,200076.0
2015-12-10 13:25:00,59.4,59.42,59.37,59.38,167315.0,44.3952,44.4102,44.3728,44.3803,167315.0
2015-12-10 13:30:00,59.38,59.42,59.37,59.39,161228.0,44.3803,44.4102,44.3728,44.3877,161228.0
2015-12-10 13:35:00,59.39,59.43,59.37,59.43,384388.0,44.3877,44.4176,44.3728,44.4176,384388.0
2015-12-10 13:40:00,59.42,59.42,59.37,59.4,268384.0,44.4102,44.4102,44.3728,44.3952,268384.0
2015-12-10 13:45:00,59.39,59.42,59.38,59.42,133926.0,44.3877,44.4102,44.3803,44.4102,133926.0
2015-12-10 13:50:00,59.42,59.42,59.39,59.42,147658.0,44.4102,44.4102,44.3877,44.4102,147658.0
2015-12-10 13:55:00,59.42,59.43,59.37,59.37,181384.0,44.4102,44.4176,44.3728,44.3728,181384.0
2015-12-10 14:00:00,59.38,59.41,59.36,59.4,87237.0,44.3803,44.4027,44.3653,44.3952,87237.0
2015-12-10 14:05:00,59.41,59.42,59.39,59.4,103280.0,44.4027,44.4102,44.3877,44.3952,103280.0
2015-12-10 14:10:00,59.4,59.41,59.36,59.37,77589.0,44.3952,44.4027,44.3653,44.3728,77589.0
2015-12-10 14:15:00,59.37,59.42,59.36,59.42,123486.0,44.3728,44.4102,44.3653,44.4102,123486.0
2015-12-10 14:20:00,59.42,59.46,59.41,59.45,155286.0,44.4102,44.4401,44.4027,44.4326,155286.0
2015-12-10 14:25:00,59.45,59.51,59.44,59.5,157309.0,44.4326,44.4774,44.4251,44.47,157309.0
2015-12-10 14:30:00,59.5,59.52,59.49,59.49,434604.0,44.47,44.4849,44.4625,44.4625,434604.0
2015-12-10 14:35:00,59.5,59.5,59.47,59.48,240237.0,44.47,44.47,44.4475,44.455,240237.0
2015-12-10 14:40:00,59.49,59.55,59.49,59.53,227858.0,44.4625,44.5073,44.4625,44.4924,227858.0
2015-12-10 14:45:00,59.53,59.53,59.5,59.5,142530.0,44.4924,44.4924,44.47,44.47,142530.0
2015-12-10 14:50:00,59.5,59.5,59.45,59.47,205588.0,44.47,44.47,44.4326,44.4475,205588.0
2015-12-10 14:55:00,59.47,59.47,59.43,59.46,114786.0,44.4475,44.4475,44.4176,44.4401,114786.0
2015-12-10 15:00:00,59.46,59.47,59.39,59.41,272536.0,44.4401,44.4475,44.3877,44.4027,272536.0
2015-12-10 15:05:00,59.4,59.42,59.37,59.37,126722.0,44.3952,44.4102,44.3728,44.3728,126722.0
2015-12-10 15:10:00,59.38,59.39,59.33,59.34,108253.0,44.3803,44.3877,44.3429,44.3504,108253.0
2015-12-10 15:15:00,59.35,59.36,59.27,59.29,197295.0,44.3579,44.3653,44.2981,44.313,197295.0
2015-12-10 15:20:00,59.29,59.31,59.25,59.28,167510.0,44.313,44.328,44.2831,44.3055,167510.0
2015-12-10 15:25:00,59.28,59.32,59.25,59.32,253261.0,44.3055,44.3354,44.2831,44.3354,253261.0
2015-12-10 15:30:00,59.32,59.32,59.26,59.3,246957.0,44.3354,44.3354,44.2906,44.3205,246957.0
2015-12-10 15:35:00,59.31,59.32,59.29,59.31,176569.0,44.328,44.3354,44.313,44.328,176569.0
2015-12-10 15:40:00,59.31,59.35,59.3,59.3,344835.0,44.328,44.3579,44.3205,44.3205,344835.0
2015-12-10 15:45:00,59.3,59.33,59.27,59.29,353231.0,44.3205,44.3429,44.2981,44.313,353231.0
2015-12-10 15:50:00,59.29,59.29,59.23,59.25,444712.0,44.313,44.313,44.2682,44.2831,444712.0
2015-12-10 15:55:00,59.25,59.3,59.22,59.28,1028634.0,44.2831,44.3205,44.2607,44.3055,1028634.0
2015-12-11 09:30:00,58.5,58.57,58.49,58.55,456414.0,43.7226,43.7749,43.7151,43.7599,456414.0
2015-12-11 09:35:00,58.56,58.59,58.46,58.47,640888.0,43.7674,43.7898,43.6927,43.7001,640888.0
2015-12-11 09:40:00,58.47,58.51,58.46,58.48,691181.0,43.7001,43.73,43.6927,43.7076,691181.0
2015-12-11 09:45:00,58.48,58.48,58.38,58.4,765778.0,43.7076,43.7076,43.6329,43.6478,765778.0
2015-12-11 09:50:00,58.39,58.4,58.33,58.38,320413.0,43.6404,43.6478,43.5955,43.6329,320413.0
2015-12-11 09:55:00,58.38,58.42,58.34,58.37,248686.0,43.6329,43.6628,43.603,43.6254,248686.0
2015-12-11 10:00:00,58.36,58.42,58.3,58.4,500868.0,43.6179,43.6628,43.5731,43.6478,500868.0
2015-12-11 10:05:00,58.39,58.45,58.32,58.33,433737.0,43.6404,43.6852,43.588,43.5955,433737.0
2015-12-11 10:10:00,58.34,58.43,58.31,58.43,490925.0,43.603,43.6702,43.5806,43.6702,490925.0
2015-12-11 10:15:00,58.42,58.44,58.36,58.39,235360.0,43.6628,43.6777,43.6179,43.6404,235360.0
2015-12-11 10:20:00,58.4,58.4,58.33,58.38,258678.0,43.6478,43.6478,43.5955,43.6329,258678.0
2015-12-11 10:25:00,58.38,58.52,58.37,58.51,319355.0,43.6329,43.7375,43.6254,43.73,319355.0
2015-12-11 10:30:00,58.51,58.56,58.48,58.48,178189.0,43.73,43.7674,43.7076,43.7076,178189.0
2015-12-11 10:35:00,58.48,58.52,58.43,58.49,262636.0,43.7076,43.7375,43.6702,43.7151,262636.0
2015-12-11 10:40:00,58.49,58.53,58.48,58.49,371498.0,43.7151,43.745,43.7076,43.7151,371498.0
2015-12-11 10:45:00,58.49,58.52,58.47,58.48,174963.0,43.7151,43.7375,43.7001,43.7076,174963.0
2015-12-11 10:50:00,58.48,58.5,58.44,58.5,179981.0,43.7076,43.7226,43.6777,43.7226,179981.0
2015-12-11 10:55:00,58.49,58.49,58.41,58.43,418003.0,43.7151,43.7151,43.6553,43.6702,418003.0
2015-12-11 11:00:00,58.43,58.48,58.38,58.39,609665.0,43.6702,43.7076,43.6329,43.6404,609665.0
2015-12-11 11:05:00,58.39,58.47,58.37,58.43,295011.0,43.6404,43.7001,43.6254,43.6702,295011.0
2015-12-11 11:10:00,58.42,58.46,58.4,58.46,146807.0,43.6628,43.6927,43.6478,43.6927,146807.0
2015-12-11 11:15:00,58.46,58.52,58.43,58.5,193365.0,43.6927,43.7375,43.6702,43.7226,193365.0
2015-12-11 11:20:00,58.5,58.55,58.48,58.49,928066.0,43.7226,43.7599,43.7076,43.7151,928066.0
2015-12-11 11:25:00,58.5,58.5,58.38,58.42,434950.0,43.7226,43.7226,43.6329,43.6628,434950.0
2015-12-11 11:30:00,58.42,58.45,58.36,58.36,286922.0,43.6628,43.6852,43.6179,43.6179,286922.0
2015-12-11 11:35:00,58.36,58.43,58.33,58.39,331646.0,43.6179,43.6702,43.5955,43.6404,331646.0
2015-12-11 11:40:00,58.39,58.5,58.39,58.48,230609.0,43.6404,43.7226,43.6404,43.7076,230609.0
2015-12-11 11:45:00,58.48,58.5,58.43,58.45,461679.0,43.7076,43.7226,43.6702,43.6852,461679.0
2015-12-11 11:50:00,58.45,58.47,58.42,58.46,214211.0,43.6852,43.7001,43.6628,43.6927,214211.0
2015-12-11 11:55:00,58.46,58.46,58.38,58.38,111771.0,43.6927,43.6927,43.6329,43.6329,111771.0
2015-12-11 12:00:00,58.39,58.4,58.32,58.37,330160.0,43.6404,43.6478,43.588,43.6254,330160.0
2015-12-11 12:05:00,58.36,58.38,58.29,58.3,167785.0,43.6179,43.6329,43.5656,43.5731,167785.0
2015-12-11 12:10:00,58.3,58.31,58.27,58.29,316138.0,43.5731,43.5806,43.5507,43.5656,316138.0
2015-12-11 12:15:00,58.28,58.29,58.2,58.24,230645.0,43.5581,43.5656,43.4983,43.5282,230645.0
2015-12-11 12:20:00,58.24,58.28,58.22,58.25,314447.0,43.5282,43.5581,43.5133,43.5357,314447.0
2015-12-11 12:25:00,58.24,58.26,58.18,58.23,288969.0,43.5282,43.5432,43.4834,43.5208,288969.0
2015-12-11 12:30:00,58.23,58.25,58.19,58.24,149738.0,43.5208,43.5357,43.4909,43.5282,149738.0
2015-12-11 12:35:00,58.24,58.26,58.22,58.22,253734.0,43.5282,43.5432,43.5133,43.5133,253734.0
2015-12-11 12:40:00,58.22,58.23,58.18,58.22,258832.0,43.5133,43.5208,43.4834,43.5133,258832.0
2015-12-11 12:45:00,58.22,58.24,58.2,58.21,168121.0,43.5133,43.5282,43.4983,43.5058,168121.0
2015-12-11 12:50:00,58.22,58.22,58.16,58.2,211915.0,43.5133,43.5133,43.4685,43.4983,211915.0
2015-12-11 12:55:00,58.2,58.24,58.19,58.23,110396.0,43.4983,43.5282,43.4909,43.5208,110396.0
2015-12-11 13:00:00,58.24,58.29,58.22,58.29,208269.0,43.5282,43.5656,43.5133,43.5656,208269.0
2015-12-11 13:05:00,58.29,58.31,58.26,58.29,129554.0,43.5656,43.5806,43.5432,43.5656,129554.0
2015-12-11 13:10:00,58.28,58.33,58.28,58.31,144631.0,43.5581,43.5955,43.5581,43.5806,144631.0
2015-12-11 13:15:00,58.3,58.36,58.26,58.35,230272.0,43.5731,43.6179,43.5432,43.6105,230272.0
2015-12-11 13:20:00,58.34,58.35,58.29,58.31,355149.0,43.603,43.6105,43.5656,43.5806,355149.0
2015-12-11 13:25:00,58.3,58.32,58.25,58.26,303853.0,43.5731,43.588,43.5357,43.5432,303853.0
2015-12-11 13:30:00,58.25,58.29,58.22,58.23,348787.0,43.5357,43.5656,43.5133,43.5208,348787.0
2015-12-11 13:35:00,58.24,58.27,58.23,58.27,236825.0,43.5282,43.5507,43.5208,43.5507,236825.0
2015-12-11 13:40:00,58.26,58.3,58.24,58.27,243634.0,43.5432,43.5731,43.5282,43.5507,243634.0
2015-12-11 13:45:00,58.27,58.32,58.27,58.29,267069.0,43.5507,43.588,43.5507,43.5656,267069.0
2015-12-11 13:50:00,58.28,58.33,58.28,58.3,254005.0,43.5581,43.5955,43.5581,43.5731,254005.0
2015-12-11 13:55:00,58.3,58.33,58.27,58.28,192897.0,43.5731,43.5955,43.5507,43.5581,192897.0
2015-12-11 14:00:00,58.28,58.31,58.27,58.28,184199.0,43.5581,43.5806,43.5507,43.5581,184199.0
2015-12-11 14:05:00,58.28,58.31,58.27,58.3,323328.0,43.5581,43.5806,43.5507,43.5731,323328.0
2015-12-11 14:10:00,58.3,58.34,58.29,58.33,225191.0,43.5731,43.603,43.5656,43.5955,225191.0
2015-12-11 14:15:00,58.33,58.41,58.33,58.39,315156.0,43.5955,43.6553,43.5955,43.6404,315156.0
2015-12-11 14:20:00,58.39,58.4,58.35,58.35,401588.0,43.6404,43.6478,43.6105,43.6105,401588.0
2015-12-11 14:25:00,58.34,58.36,58.33,58.35,104172.0,43.603,43.6179,43.5955,43.6105,104172.0
2015-12-11 14:30:00,58.35,58.36,58.32,58.33,174562.0,43.6105,43.6179,43.588,43.5955,174562.0
2015-12-11 14:35:00,58.34,58.37,58.33,58.36,159799.0,43.603,43.6254,43.5955,43.6179,159799.0
2015-12-11 14:40:00,58.37,58.38,58.33,58.36,827799.0,43.6254,43.6329,43.5955,43.6179,827799.0
2015-12-11 14:45:00,58.36,58.37,58.32,58.32,268531.0,43.6179,43.6254,43.588,43.588,268531.0
2015-12-11 14:50:00,58.33,58.35,58.3,58.34,300637.0,43.5955,43.6105,43.5731,43.603,300637.0
2015-12-11 14:55:00,58.34,58.34,58.29,58.29,213090.0,43.603,43.603,43.5656,43.5656,213090.0
2015-12-11 15:00:00,58.3,58.34,58.29,58.31,233917.0,43.5731,43.603,43.5656,43.5806,233917.0
2015-12-11 15:05:00,58.3,58.31,58.19,58.2,164739.0,43.5731,43.5806,43.4909,43.4983,164739.0
2015-12-11 15:10:00,58.19,58.23,58.17,58.19,284096.0,43.4909,43.5208,43.4759,43.4909,284096.0
2015-12-11 15:15:00,58.2,58.21,58.14,58.14,278883.0,43.4983,43.5058,43.4535,43.4535,278883.0
2015-12-11 15:20:00,58.15,58.16,58.09,58.1,964681.0,43.461,43.4685,43.4161,43.4236,964681.0
2015-12-11 15:25:00,58.1,58.19,58.09,58.18,685841.0,43.4236,43.4909,43.4161,43.4834,685841.0
2015-12-11 15:30:00,58.18,58.19,58.13,58.17,518104.0,43.4834,43.4909,43.446,43.4759,518104.0
2015-12-11 15:35:00,58.17,58.22,58.16,58.16,396216.0,43.4759,43.5133,43.4685,43.4685,396216.0
2015-12-11 15:40:00,58.16,58.19,58.12,58.15,420928.0,43.4685,43.4909,43.4386,43.461,420928.0
2015-12-11 15:45:00,58.14,58.19,58.14,58.19,497014.0,43.4535,43.4909,43.4535,43.4909,497014.0
2015-12-11 15:50:00,58.18,58.22,58.15,58.15,658315.0,43.4834,43.5133,43.461,43.461,658315.0
2015-12-11 15:55:00,58.16,58.2,58.12,58.18,1559361.0,43.4685,43.4983,43.4386,43.4834,1559361.0
2015-12-14 09:30:00,58.42,58.44,58.31,58.43,1201256.0,43.6628,43.6777,43.5806,43.6702,1201256.0
2015-12-14 09:35:00,58.45,58.5,58.32,58.37,497920.0,43.6852,43.7226,43.588,43.6254,497920.0
2015-12-14 09:40:00,58.37,58.37,58.24,58.26,350647.0,43.6254,43.6254,43.5282,43.5432,350647.0
2015-12-14 09:45:00,58.25,58.38,58.25,58.36,304314.0,43.5357,43.6329,43.5357,43.6179,304314.0
2015-12-14 09:50:00,58.36,58.37,58.29,58.3,373938.0,43.6179,43.6254,43.5656,43.5731,373938.0
2015-12-14 09:55:00,58.3,58.33,58.22,58.23,354591.0,43.5731,43.5955,43.5133,43.5208,354591.0
2015-12-14 10:00:00,58.24,58.27,58.2,58.22,703437.0,43.5282,43.5507,43.4983,43.5133,703437.0
2015-12-14 10:05:00,58.22,58.39,58.22,58.36,470665.0,43.5133,43.6404,43.5133,43.6179,470665.0
2015-12-14 10:10:00,58.35,58.36,58.13,58.18,920646.0,43.6105,43.6179,43.446,43.4834,920646.0
2015-12-14 10:15:00,58.18,58.4,58.17,58.21,1133073.0,43.4834,43.6478,43.4759,43.5058,1133073.0
2015-12-14 10:20:00,58.21,58.22,58.12,58.17,314951.0,43.5058,43.5133,43.4386,43.4759,314951.0
2015-12-14 10:25:00,58.16,58.2,57.99,58.02,316583.0,43.4685,43.4983,43.3414,43.3638,316583.0
2015-12-14 10:30:00,58.01,58.11,57.99,58.08,319104.0,43.3563,43.4311,43.3414,43.4087,319104.0
2015-12-14 10:35:00,58.08,58.17,58.06,58.17,390898.0,43.4087,43.4759,43.3937,43.4759,390898.0
2015-12-14 10:40:00,58.17,58.18,58.11,58.15,524921.0,43.4759,43.4834,43.4311,43.461,524921.0
2015-12-14 10:45:00,58.15,58.17,58.06,58.06,245358.0,43.461,43.4759,43.3937,43.3937,245358.0
2015-12-14 10:50:00,58.06,58.08,57.98,57.99,273185.0,43.3937,43.4087,43.3339,43.3414,273185.0
2015-12-14 10:55:00,58.0,58.08,57.99,58.05,215419.0,43.3489,43.4087,43.3414,43.3862,215419.0
2015-12-14 11:00:00,58.05,58.06,57.95,58.02,399890.0,43.3862,43.3937,43.3115,43.3638,399890.0
2015-12-14 11:05:00,58.0,58.02,57.9,57.92,305499.0,43.3489,43.3638,43.2741,43.2891,305499.0
2015-12-14 11:10:00,57.91,57.94,57.83,57.85,442975.0,43.2816,43.304,43.2218,43.2368,442975.0
2015-12-14 11:15:00,57.85,57.88,57.75,57.79,377227.0,43.2368,43.2592,43.162,43.1919,377227.0
2015-12-14 11:20:00,57.79,57.87,57.79,57.83,414040.0,43.1919,43.2517,43.1919,43.2218,414040.0
2015-12-14 11:25:00,57.83,57.84,57.72,57.76,368189.0,43.2218,43.2293,43.1396,43.1695,368189.0
2015-12-14 11:30:00,57.75,57.75,57.66,57.69,404130.0,43.162,43.162,43.0948,43.1172,404130.0
2015-12-14 11:35:00,57.7,57.73,57.65,57.71,303030.0,43.1247,43.1471,43.0873,43.1321,303030.0
2015-12-14 11:40:00,57.72,57.76,57.68,57.75,542390.0,43.1396,43.1695,43.1097,43.162,542390.0
2015-12-14 11:45:00,57.75,57.77,57.69,57.72,296187.0,43.162,43.177,43.1172,43.1396,296187.0
2015-12-14 11:50:00,57.72,57.79,57.7,57.79,324272.0,43.1396,43.1919,43.1247,43.1919,324272.0
2015-12-14 11:55:00,57.78,57.86,57.78,57.85,496618.0,43.1844,43.2442,43.1844,43.2368,496618.0
2015-12-14 12:00:00,57.85,57.88,57.83,57.85,255110.0,43.2368,43.2592,43.2218,43.2368,255110.0
2015-12-14 12:05:00,57.85,57.97,57.84,57.97,283941.0,43.2368,43.3264,43.2293,43.3264,283941.0
2015-12-14 12:10:00,57.97,58.0,57.91,57.93,363087.0,43.3264,43.3489,43.2816,43.2966,363087.0
2015-12-14 12:15:00,57.93,58.04,57.92,58.02,294028.0,43.2966,43.3788,43.2891,43.3638,294028.0
2015-12-14 12:20:00,58.02,58.07,57.97,58.07,393506.0,43.3638,43.4012,43.3264,43.4012,393506.0
2015-12-14 12:25:00,58.07,58.11,58.06,58.11,383738.0,43.4012,43.4311,43.3937,43.4311,383738.0
2015-12-14 12:30:00,58.11,58.12,58.04,58.06,193059.0,43.4311,43.4386,43.3788,43.3937,193059.0
2015-12-14 12:35:00,58.06,58.08,58.01,58.01,235523.0,43.3937,43.4087,43.3563,43.3563,235523.0
2015-12-14 12:40:00,58.02,58.02,57.96,57.97,231169.0,43.3638,43.3638,43.319,43.3264,231169.0
2015-12-14 12:45:00,57.98,58.03,57.94,57.94,239854.0,43.3339,43.3713,43.304,43.304,239854.0
2015-12-14 12:50:00,57.95,58.08,57.94,58.08,381895.0,43.3115,43.4087,43.304,43.4087,381895.0
2015-12-14 12:55:00,58.08,58.16,58.07,58.15,339660.0,43.4087,43.4685,43.4012,43.461,339660.0
2015-12-14 13:00:00,58.15,58.2,58.1,58.13,878239.0,43.461,43.4983,43.4236,43.446,878239.0
2015-12-14 13:05:00,58.13,58.15,58.1,58.11,291893.0,43.446,43.461,43.4236,43.4311,291893.0
2015-12-14 13:10:00,58.1,58.12,58.03,58.05,247584.0,43.4236,43.4386,43.3713,43.3862,247584.0
2015-12-14 13:15:00,58.05,58.06,58.02,58.05,127027.0,43.3862,43.3937,43.3638,43.3862,127027.0
2015-12-14 13:20:00,58.04,58.05,58.0,58.01,302763.0,43.3788,43.3862,43.3489,43.3563,302763.0
2015-12-14 13:25:00,58.01,58.03,57.98,58.01,162634.0,43.3563,43.3713,43.3339,43.3563,162634.0
2015-12-14 13:30:00,58.01,58.05,57.98,58.03,384793.0,43.3563,43.3862,43.3339,43.3713,384793.0
2015-12-14 13:35:00,58.02,58.04,57.96,57.97,485210.0,43.3638,43.3788,43.319,43.3264,485210.0
2015-12-14 13:40:00,57.96,57.99,57.93,57.94,242348.0,43.319,43.3414,43.2966,43.304,242348.0
2015-12-14 13:45:00,57.93,57.96,57.9,57.96,224543.0,43.2966,43.319,43.2741,43.319,224543.0
2015-12-14 13:50:00,57.95,57.96,57.93,57.96,360913.0,43.3115,43.319,43.2966,43.319,360913.0
2015-12-14 13:55:00,57.96,58.01,57.94,58.0,227748.0,43.319,43.3563,43.304,43.3489,227748.0
2015-12-14 14:00:00,58.01,58.02,57.93,57.95,199241.0,43.3563,43.3638,43.2966,43.3115,199241.0
2015-12-14 14:05:00,57.95,58.04,57.95,58.02,494941.0,43.3115,43.3788,43.3115,43.3638,494941.0
2015-12-14 14:10:00,58.02,58.12,58.0,58.07,206866.0,43.3638,43.4386,43.3489,43.4012,206866.0
2015-12-14 14:15:00,58.07,58.08,58.03,58.07,261811.0,43.4012,43.4087,43.3713,43.4012,261811.0
2015-12-14 14:20:00,58.08,58.08,58.02,58.03,250968.0,43.4087,43.4087,43.3638,43.3713,250968.0
2015-12-14 14:25:00,58.04,58.06,58.01,58.03,177164.0,43.3788,43.3937,43.3563,43.3713,177164.0
2015-12-14 14:30:00,58.04,58.04,57.99,58.02,172970.0,43.3788,43.3788,43.3414,43.3638,172970.0
2015-12-14 14:35:00,58.02,58.04,58.0,58.04,152252.0,43.3638,43.3788,43.3489,43.3788,152252.0
2015-12-14 14:40:00,58.04,58.06,58.01,58.01,169684.0,43.3788,43.3937,43.3563,43.3563,169684.0
2015-12-14 14:45:00,58.02,58.09,58.01,58.08,252816.0,43.3638,43.4161,43.3563,43.4087,252816.0
2015-12-14 14:50:00,58.08,58.17,58.07,58.15,369857.0,43.4087,43.4759,43.4012,43.461,369857.0
2015-12-14 14:55:00,58.15,58.15,58.09,58.1,275468.0,43.461,43.461,43.4161,43.4236,275468.0
2015-12-14 15:00:00,58.09,58.1,58.04,58.07,485409.0,43.4161,43.4236,43.3788,43.4012,485409.0
2015-12-14 15:05:00,58.07,58.07,57.98,58.01,737425.0,43.4012,43.4012,43.3339,43.3563,737425.0
2015-12-14 15:10:00,58.0,58.04,57.98,57.98,245125.0,43.3489,43.3788,43.3339,43.3339,245125.0
2015-12-14 15:15:00,57.99,58.06,57.96,58.04,332415.0,43.3414,43.3937,43.319,43.3788,332415.0
2015-12-14 15:20:00,58.04,58.07,58.03,58.06,175407.0,43.3788,43.4012,43.3713,43.3937,175407.0
2015-12-14 15:25:00,58.06,58.09,58.05,58.08,334221.0,43.3937,43.4161,43.3862,43.4087,334221.0
2015-12-14 15:30:00,58.07,58.12,58.06,58.12,470817.0,43.4012,43.4386,43.3937,43.4386,470817.0
2015-12-14 15:35:00,58.12,58.17,58.08,58.13,587051.0,43.4386,43.4759,43.4087,43.446,587051.0
2015-12-14 15:40:00,58.13,58.13,58.06,58.07,330750.0,43.446,43.446,43.3937,43.4012,330750.0
2015-12-14 15:45:00,58.06,58.17,58.06,58.16,587908.0,43.3937,43.4759,43.3937,43.4685,587908.0
2015-12-14 15:50:00,58.15,58.23,58.13,58.23,826173.0,43.461,43.5208,43.446,43.5208,826173.0
2015-12-14 15:55:00,58.23,58.27,58.18,58.27,1299067.0,43.5208,43.5507,43.4834,43.5507,1299067.0
2015-12-15 09:30:00,58.62,58.75,58.6,58.7,1123190.0,43.8123,43.9094,43.7973,43.872,1123190.0
2015-12-15 09:35:00,58.7,58.73,58.67,58.72,489989.0,43.872,43.8945,43.8496,43.887,489989.0
2015-12-15 09:40:00,58.72,58.78,58.72,58.77,549436.0,43.887,43.9318,43.887,43.9244,549436.0
2015-12-15 09:45:00,58.76,58.81,58.75,58.8,342194.0,43.9169,43.9543,43.9094,43.9468,342194.0
2015-12-15 09:50:00,58.8,58.82,58.74,58.75,265202.0,43.9468,43.9617,43.9019,43.9094,265202.0
2015-12-15 09:55:00,58.75,58.78,58.75,58.76,142204.0,43.9094,43.9318,43.9094,43.9169,142204.0
2015-12-15 10:00:00,58.76,58.78,58.7,58.73,428702.0,43.9169,43.9318,43.872,43.8945,428702.0
2015-12-15 10:05:00,58.72,58.74,58.69,58.73,498355.0,43.887,43.9019,43.8646,43.8945,498355.0
2015-12-15 10:10:00,58.74,58.74,58.69,58.7,297859.0,43.9019,43.9019,43.8646,43.872,297859.0
2015-12-15 10:15:00,58.7,58.7,58.6,58.61,186364.0,43.872,43.872,43.7973,43.8048,186364.0
2015-12-15 10:20:00,58.61,58.62,58.58,58.62,351678.0,43.8048,43.8123,43.7824,43.8123,351678.0
2015-12-15 10:25:00,58.62,58.66,58.62,58.64,256193.0,43.8123,43.8422,43.8123,43.8272,256193.0
2015-12-15 10:30:00,58.65,58.65,58.56,58.56,248831.0,43.8347,43.8347,43.7674,43.7674,248831.0
2015-12-15 10:35:00,58.56,58.62,58.55,58.61,195899.0,43.7674,43.8123,43.7599,43.8048,195899.0
2015-12-15 10:40:00,58.61,58.65,58.6,58.61,238641.0,43.8048,43.8347,43.7973,43.8048,238641.0
2015-12-15 10:45:00,58.61,58.64,58.58,58.63,287500.0,43.8048,43.8272,43.7824,43.8197,287500.0
2015-12-15 10:50:00,58.62,58.66,58.62,58.64,353821.0,43.8123,43.8422,43.8123,43.8272,353821.0
2015-12-15 10:55:00,58.65,58.65,58.58,58.59,381568.0,43.8347,43.8347,43.7824,43.7898,381568.0
2015-12-15 11:00:00,58.59,58.59,58.5,58.53,208775.0,43.7898,43.7898,43.7226,43.745,208775.0
2015-12-15 11:05:00,58.53,58.57,58.51,58.53,177862.0,43.745,43.7749,43.73,43.745,177862.0
2015-12-15 11:10:00,58.53,58.53,58.47,58.48,390325.0,43.745,43.745,43.7001,43.7076,390325.0
2015-12-15 11:15:00,58.48,58.55,58.46,58.53,178022.0,43.7076,43.7599,43.6927,43.745,178022.0
2015-12-15 11:20:00,58.52,58.56,58.5,58.55,136947.0,43.7375,43.7674,43.7226,43.7599,136947.0
2015-12-15 11:25:00,58.55,58.63,58.53,58.58,275838.0,43.7599,43.8197,43.745,43.7824,275838.0
2015-12-15 11:30:00,58.58,58.6,58.52,58.55,447366.0,43.7824,43.7973,43.7375,43.7599,447366.0
2015-12-15 11:35:00,58.55,58.58,58.54,58.54,274224.0,43.7599,43.7824,43.7525,43.7525,274224.0
2015-12-15 11:40:00,58.54,58.55,58.44,58.46,450268.0,43.7525,43.7599,43.6777,43.6927,450268.0
2015-12-15 11:45:00,58.45,58.49,58.41,58.42,370480.0,43.6852,43.7151,43.6553,43.6628,370480.0
2015-12-15 11:50:00,58.42,58.47,58.42,58.47,257250.0,43.6628,43.7001,43.6628,43.7001,257250.0
2015-12-15 11:55:00,58.46,58.5,58.45,58.49,307304.0,43.6927,43.7226,43.6852,43.7151,307304.0
2015-12-15 12:00:00,58.48,58.53,58.47,58.52,144875.0,43.7076,43.745,43.7001,43.7375,144875.0
2015-12-15 12:05:00,58.53,58.57,58.51,58.56,376062.0,43.745,43.7749,43.73,43.7674,376062.0
2015-12-15 12:10:00,58.56,58.58,58.55,58.55,191656.0,43.7674,43.7824,43.7599,43.7599,191656.0
2015-12-15 12:15:00,58.55,58.58,58.54,58.56,107931.0,43.7599,43.7824,43.7525,43.7674,107931.0
2015-12-15 12:20:00,58.57,58.62,58.56,58.58,203932.0,43.7749,43.8123,43.7674,43.7824,203932.0
2015-12-15 12:25:00,58.58,58.6,58.56,58.58,139327.0,43.7824,43.7973,43.7674,43.7824,139327.0
2015-12-15 12:30:00,58.6,58.69,58.57,58.67,400802.0,43.7973,43.8646,43.7749,43.8496,400802.0
2015-12-15 12:35:00,58.67,58.71,58.66,58.7,181295.0,43.8496,43.8795,43.8422,43.872,181295.0
2015-12-15 12:40:00,58.7,58.7,58.67,58.68,358224.0,43.872,43.872,43.8496,43.8571,358224.0
2015-12-15 12:45:00,58.69,58.69,58.66,58.67,175821.0,43.8646,43.8646,43.8422,43.8496,175821.0
2015-12-15 12:50:00,58.67,58.69,58.65,58.69,160853.0,43.8496,43.8646,43.8347,43.8646,160853.0
2015-12-15 12:55:00,58.69,58.73,58.68,58.71,300681.0,43.8646,43.8945,43.8571,43.8795,300681.0
2015-12-15 13:00:00,58.71,58.72,58.66,58.68,177010.0,43.8795,43.887,43.8422,43.8571,177010.0
2015-12-15 13:05:00,58.67,58.67,58.63,58.65,266543.0,43.8496,43.8496,43.8197,43.8347,266543.0
2015-12-15 13:10:00,58.65,58.66,58.62,58.63,103652.0,43.8347,43.8422,43.8123,43.8197,103652.0
2015-12-15 13:15:00,58.63,58.65,58.61,58.62,99207.0,43.8197,43.8347,43.8048,43.8123,99207.0
2015-12-15 13:20:00,58.62,58.63,58.59,58.61,383651.0,43.8123,43.8197,43.7898,43.8048,383651.0
2015-12-15 13:25:00,58.6,58.63,58.57,58.57,366048.0,43.7973,43.8197,43.7749,43.7749,366048.0
2015-12-15 13:30:00,58.56,58.58,58.53,58.54,289580.0,43.7674,43.7824,43.745,43.7525,289580.0
2015-12-15 13:35:00,58.54,58.58,58.54,58.57,405241.0,43.7525,43.7824,43.7525,43.7749,405241.0
2015-12-15 13:40:00,58.57,58.58,58.54,58.56,172773.0,43.7749,43.7824,43.7525,43.7674,172773.0
2015-12-15 13:45:00,58.56,58.59,58.55,58.58,168497.0,43.7674,43.7898,43.7599,43.7824,168497.0
2015-12-15 13:50:00,58.58,58.65,58.58,58.65,554926.0,43.7824,43.8347,43.7824,43.8347,554926.0
2015-12-15 13:55:00,58.65,58.69,58.64,58.66,736670.0,43.8347,43.8646,43.8272,43.8422,736670.0
2015-12-15 14:00:00,58.66,58.67,58.61,58.65,182885.0,43.8422,43.8496,43.8048,43.8347,182885.0
2015-12-15 14:05:00,58.66,58.68,58.63,58.63,264593.0,43.8422,43.8571,43.8197,43.8197,264593.0
2015-12-15 14:10:00,58.63,58.65,58.61,58.63,524997.0,43.8197,43.8347,43.8048,43.8197,524997.0
2015-12-15 14:15:00,58.63,58.67,58.61,58.67,367166.0,43.8197,43.8496,43.8048,43.8496,367166.0
2015-12-15 14:20:00,58.66,58.69,58.66,58.66,156112.0,43.8422,43.8646,43.8422,43.8422,156112.0
2015-12-15 14:25:00,58.66,58.67,58.63,58.65,227068.0,43.8422,43.8496,43.8197,43.8347,227068.0
2015-12-15 14:30:00,58.65,58.68,58.64,58.65,216444.0,43.8347,43.8571,43.8272,43.8347,216444.0
2015-12-15 14:35:00,58.65,58.68,58.64,58.65,130144.0,43.8347,43.8571,43.8272,43.8347,130144.0
2015-12-15 14:40:00,58.65,58.69,58.64,58.68,135505.0,43.8347,43.8646,43.8272,43.8571,135505.0
2015-12-15 14:45:00,58.69,58.71,58.65,58.66,176366.0,43.8646,43.8795,43.8347,43.8422,176366.0
2015-12-15 14:50:00,58.67,58.69,58.65,58.68,249395.0,43.8496,43.8646,43.8347,43.8571,249395.0
2015-12-15 14:55:00,58.68,58.69,58.64,58.68,252011.0,43.8571,43.8646,43.8272,43.8571,252011.0
2015-12-15 15:00:00,58.68,58.68,58.63,58.63,363536.0,43.8571,43.8571,43.8197,43.8197,363536.0
2015-12-15 15:05:00,58.63,58.63,58.58,58.6,370568.0,43.8197,43.8197,43.7824,43.7973,370568.0
2015-12-15 15:10:00,58.6,58.61,58.55,58.56,469620.0,43.7973,43.8048,43.7599,43.7674,469620.0
2015-12-15 15:15:00,58.56,58.57,58.52,58.56,486359.0,43.7674,43.7749,43.7375,43.7674,486359.0
2015-12-15 15:20:00,58.56,58.57,58.53,58.54,392704.0,43.7674,43.7749,43.745,43.7525,392704.0
2015-12-15 15:25:00,58.53,58.55,58.52,58.53,293979.0,43.745,43.7599,43.7375,43.745,293979.0
2015-12-15 15:30:00,58.52,58.53,58.47,58.5,700625.0,43.7375,43.745,43.7001,43.7226,700625.0
2015-12-15 15:35:00,58.49,58.51,58.45,58.51,314097.0,43.7151,43.73,43.6852,43.73,314097.0
2015-12-15 15:40:00,58.51,58.52,58.47,58.52,364761.0,43.73,43.7375,43.7001,43.7375,364761.0
2015-12-15 15:45:00,58.51,58.57,58.49,58.55,519529.0,43.73,43.7749,43.7151,43.7599,519529.0
2015-12-15 15:50:00,58.54,58.55,58.48,58.5,561767.0,43.7525,43.7599,43.7076,43.7226,561767.0
2015-12-15 15:55:00,58.5,58.55,58.47,58.54,2557859.0,43.7226,43.7599,43.7001,43.7525,2557859.0
2015-12-16 09:30:00,59.22,59.28,59.22,59.23,986923.0,44.2607,44.3055,44.2607,44.2682,986923.0
2015-12-16 09:35:00,59.22,59.26,59.18,59.24,1635471.0,44.2607,44.2906,44.2308,44.2756,1635471.0
2015-12-16 09:40:00,59.24,59.27,59.21,59.25,619296.0,44.2756,44.2981,44.2532,44.2831,619296.0
2015-12-16 09:45:00,59.25,59.3,59.21,59.23,387906.0,44.2831,44.3205,44.2532,44.2682,387906.0
2015-12-16 09:50:00,59.23,59.29,59.22,59.27,459388.0,44.2682,44.313,44.2607,44.2981,459388.0
2015-12-16 09:55:00,59.27,59.28,59.21,59.22,236348.0,44.2981,44.3055,44.2532,44.2607,236348.0
2015-12-16 10:00:00,59.21,59.26,59.2,59.23,689077.0,44.2532,44.2906,44.2457,44.2682,689077.0
2015-12-16 10:05:00,59.23,59.23,59.18,59.19,494867.0,44.2682,44.2682,44.2308,44.2383,494867.0
2015-12-16 10:10:00,59.19,59.21,59.15,59.19,586090.0,44.2383,44.2532,44.2084,44.2383,586090.0
2015-12-16 10:15:00,59.19,59.2,59.14,59.18,539759.0,44.2383,44.2457,44.2009,44.2308,539759.0
2015-12-16 10:20:00,59.19,59.22,59.18,59.19,931170.0,44.2383,44.2607,44.2308,44.2383,931170.0
2015-12-16 10:25:00,59.2,59.2,59.13,59.15,664987.0,44.2457,44.2457,44.1934,44.2084,664987.0
2015-12-16 10:30:00,59.14,59.15,59.08,59.1,630454.0,44.2009,44.2084,44.1561,44.171,630454.0
2015-12-16 10:35:00,59.09,59.09,59.0,59.06,459409.0,44.1635,44.1635,44.0963,44.1411,459409.0
2015-12-16 10:40:00,59.06,59.09,59.04,59.09,592571.0,44.1411,44.1635,44.1262,44.1635,592571.0
2015-12-16 10:45:00,59.09,59.12,59.02,59.12,385069.0,44.1635,44.186,44.1112,44.186,385069.0
2015-12-16 10:50:00,59.12,59.14,59.09,59.1,599561.0,44.186,44.2009,44.1635,44.171,599561.0
2015-12-16 10:55:00,59.1,59.13,59.08,59.1,442233.0,44.171,44.1934,44.1561,44.171,442233.0
2015-12-16 11:00:00,59.1,59.1,59.04,59.05,473458.0,44.171,44.171,44.1262,44.1336,473458.0
2015-12-16 11:05:00,59.04,59.09,59.04,59.06,383444.0,44.1262,44.1635,44.1262,44.1411,383444.0
2015-12-16 11:10:00,59.07,59.08,59.03,59.06,572332.0,44.1486,44.1561,44.1187,44.1411,572332.0
2015-12-16 11:15:00,59.07,59.1,59.04,59.07,263888.0,44.1486,44.171,44.1262,44.1486,263888.0
2015-12-16 11:20:00,59.08,59.08,59.0,59.01,277788.0,44.1561,44.1561,44.0963,44.1037,277788.0
2015-12-16 11:25:00,59.01,59.02,58.95,58.98,1058473.0,44.1037,44.1112,44.0589,44.0813,1058473.0
2015-12-16 11:30:00,58.98,59.01,58.97,59.01,438855.0,44.0813,44.1037,44.0738,44.1037,438855.0
2015-12-16 11:35:00,59.0,59.08,58.98,59.06,883887.0,44.0963,44.1561,44.0813,44.1411,883887.0
2015-12-16 11:40:00,59.05,59.06,59.01,59.03,257121.0,44.1336,44.1411,44.1037,44.1187,257121.0
2015-12-16 11:45:00,59.03,59.06,59.02,59.06,142380.0,44.1187,44.1411,44.1112,44.1411,142380.0
2015-12-16 11:50:00,59.07,59.09,59.03,59.05,439314.0,44.1486,44.1635,44.1187,44.1336,439314.0
2015-12-16 11:55:00,59.05,59.1,59.05,59.09,275711.0,44.1336,44.171,44.1336,44.1635,275711.0
2015-12-16 12:00:00,59.09,59.12,59.08,59.11,302168.0,44.1635,44.186,44.1561,44.1785,302168.0
2015-12-16 12:05:00,59.12,59.12,59.08,59.12,404542.0,44.186,44.186,44.1561,44.186,404542.0
2015-12-16 12:10:00,59.12,59.13,59.11,59.13,117152.0,44.186,44.1934,44.1785,44.1934,117152.0
2015-12-16 12:15:00,59.13,59.14,59.09,59.1,252973.0,44.1934,44.2009,44.1635,44.171,252973.0
2015-12-16 12:20:00,59.09,59.14,59.09,59.11,167549.0,44.1635,44.2009,44.1635,44.1785,167549.0
2015-12-16 12:25:00,59.11,59.16,59.1,59.14,178606.0,44.1785,44.2158,44.171,44.2009,178606.0
2015-12-16 12:30:00,59.15,59.16,59.13,59.15,162307.0,44.2084,44.2158,44.1934,44.2084,162307.0
2015-12-16 12:35:00,59.15,59.18,59.15,59.17,205742.0,44.2084,44.2308,44.2084,44.2233,205742.0
2015-12-16 12:40:00,59.17,59.18,59.13,59.14,194543.0,44.2233,44.2308,44.1934,44.2009,194543.0
2015-12-16 12:45:00,59.13,59.15,59.12,59.13,350746.0,44.1934,44.2084,44.186,44.1934,350746.0
2015-12-16 12:50:00,59.13,59.15,59.1,59.11,203514.0,44.1934,44.2084,44.171,44.1785,203514.0
2015-12-16 12:55:00,59.1,59.12,59.08,59.09,337793.0,44.171,44.186,44.1561,44.1635,337793.0
2015-12-16 13:00:00,59.09,59.14,59.08,59.12,230941.0,44.1635,44.2009,44.1561,44.186,230941.0
2015-12-16 13:05:00,59.13,59.18,59.11,59.18,154490.0,44.1934,44.2308,44.1785,44.2308,154490.0
2015-12-16 13:10:00,59.18,59.18,59.15,59.15,138096.0,44.2308,44.2308,44.2084,44.2084,138096.0
2015-12-16 13:15:00,59.15,59.18,59.15,59.16,189411.0,44.2084,44.2308,44.2084,44.2158,189411.0
2015-12-16 13:20:00,59.15,59.2,59.15,59.19,128546.0,44.2084,44.2457,44.2084,44.2383,128546.0
2015-12-16 13:25:00,59.19,59.23,59.18,59.21,416395.0,44.2383,44.2682,44.2308,44.2532,416395.0
2015-12-16 13:30:00,59.22,59.23,59.17,59.2,160064.0,44.2607,44.2682,44.2233,44.2457,160064.0
2015-12-16 13:35:00,59.2,59.23,59.15,59.15,156527.0,44.2457,44.2682,44.2084,44.2084,156527.0
2015-12-16 13:40:00,59.15,59.19,59.13,59.15,214753.0,44.2084,44.2383,44.1934,44.2084,214753.0
2015-12-16 13:45:00,59.15,59.24,59.14,59.23,343453.0,44.2084,44.2756,44.2009,44.2682,343453.0
2015-12-16 13:50:00,59.23,59.27,59.21,59.25,177033.0,44.2682,44.2981,44.2532,44.2831,177033.0
2015-12-16 13:55:00,59.25,59.34,59.23,59.33,238115.0,44.2831,44.3504,44.2682,44.3429,238115.0
2015-12-16 14:00:00,59.31,59.46,58.98,59.35,1199832.0,44.328,44.4401,44.0813,44.3579,1199832.0
2015-12-16 14:05:00,59.36,59.48,59.34,59.4,1002320.0,44.3653,44.455,44.3504,44.3952,1002320.0
2015-12-16 14:10:00,59.39,59.45,59.28,59.37,757907.0,44.3877,44.4326,44.3055,44.3728,757907.0
2015-12-16 14:15:00,59.38,59.48,59.3,59.36,704963.0,44.3803,44.455,44.3205,44.3653,704963.0
2015-12-16 14:20:00,59.37,59.44,59.33,59.41,678576.0,44.3728,44.4251,44.3429,44.4027,678576.0
2015-12-16 14:25:00,59.42,59.42,59.28,59.34,425194.0,44.4102,44.4102,44.3055,44.3504,425194.0
2015-12-16 14:30:00,59.34,59.43,59.25,59.39,811765.0,44.3504,44.4176,44.2831,44.3877,811765.0
2015-12-16 14:35:00,59.39,59.48,59.37,59.43,662081.0,44.3877,44.455,44.3728,44.4176,662081.0
2015-12-16 14:40:00,59.43,59.56,59.4,59.53,863143.0,44.4176,44.5148,44.3952,44.4924,863143.0
2015-12-16 14:45:00,59.53,59.62,59.48,59.57,663125.0,44.4924,44.5596,44.455,44.5223,663125.0
2015-12-16 14:50:00,59.58,59.71,59.57,59.69,575151.0,44.5298,44.6269,44.5223,44.612,575151.0
2015-12-16 14:55:00,59.7,59.84,59.68,59.82,578854.0,44.6194,44.7241,44.6045,44.7091,578854.0
2015-12-16 15:00:00,59.82,59.84,59.73,59.77,627738.0,44.7091,44.7241,44.6419,44.6718,627738.0
2015-12-16 15:05:00,59.77,59.78,59.7,59.71,530436.0,44.6718,44.6792,44.6194,44.6269,530436.0
2015-12-16 15:10:00,59.71,59.75,59.61,59.62,606873.0,44.6269,44.6568,44.5522,44.5596,606873.0
2015-12-16 15:15:00,59.62,59.67,59.59,59.62,375226.0,44.5596,44.597,44.5372,44.5596,375226.0
2015-12-16 15:20:00,59.62,59.65,59.61,59.62,465107.0,44.5596,44.5821,44.5522,44.5596,465107.0
2015-12-16 15:25:00,59.62,59.71,59.61,59.68,471758.0,44.5596,44.6269,44.5522,44.6045,471758.0
2015-12-16 15:30:00,59.69,59.73,59.66,59.71,553744.0,44.612,44.6419,44.5895,44.6269,553744.0
2015-12-16 15:35:00,59.71,59.76,59.69,59.73,615002.0,44.6269,44.6643,44.612,44.6419,615002.0
2015-12-16 15:40:00,59.73,59.82,59.73,59.75,1135247.0,44.6419,44.7091,44.6419,44.6568,1135247.0
2015-12-16 15:45:00,59.74,59.78,59.73,59.75,689650.0,44.6493,44.6792,44.6419,44.6568,689650.0
2015-12-16 15:50:00,59.76,59.79,59.73,59.74,940008.0,44.6643,44.6867,44.6419,44.6493,940008.0
2015-12-16 15:55:00,59.74,59.75,59.68,59.72,1730934.0,44.6493,44.6568,44.6045,44.6344,1730934.0
2015-12-17 09:30:00,59.66,59.67,59.56,59.61,456905.0,44.5895,44.597,44.5148,44.5522,456905.0
2015-12-17 09:35:00,59.61,59.61,59.53,59.54,421019.0,44.5522,44.5522,44.4924,44.4999,421019.0
2015-12-17 09:40:00,59.54,59.55,59.42,59.43,431030.0,44.4999,44.5073,44.4102,44.4176,431030.0
2015-12-17 09:45:00,59.43,59.48,59.4,59.42,424485.0,44.4176,44.455,44.3952,44.4102,424485.0
2015-12-17 09:50:00,59.42,59.45,59.35,59.45,540480.0,44.4102,44.4326,44.3579,44.4326,540480.0
2015-12-17 09:55:00,59.45,59.53,59.44,59.49,403268.0,44.4326,44.4924,44.4251,44.4625,403268.0
2015-12-17 10:00:00,59.49,59.5,59.39,59.45,358270.0,44.4625,44.47,44.3877,44.4326,358270.0
2015-12-17 10:05:00,59.45,59.47,59.42,59.43,243170.0,44.4326,44.4475,44.4102,44.4176,243170.0
2015-12-17 10:10:00,59.43,59.47,59.38,59.46,279140.0,44.4176,44.4475,44.3803,44.4401,279140.0
2015-12-17 10:15:00,59.46,59.47,59.36,59.37,716367.0,44.4401,44.4475,44.3653,44.3728,716367.0
2015-12-17 10:20:00,59.38,59.44,59.37,59.37,422576.0,44.3803,44.4251,44.3728,44.3728,422576.0
2015-12-17 10:25:00,59.38,59.45,59.37,59.44,337255.0,44.3803,44.4326,44.3728,44.4251,337255.0
2015-12-17 10:30:00,59.44,59.48,59.44,59.46,176651.0,44.4251,44.455,44.4251,44.4401,176651.0
2015-12-17 10:35:00,59.45,59.45,59.36,59.37,201480.0,44.4326,44.4326,44.3653,44.3728,201480.0
2015-12-17 10:40:00,59.37,59.4,59.36,59.39,247209.0,44.3728,44.3952,44.3653,44.3877,247209.0
2015-12-17 10:45:00,59.39,59.39,59.3,59.31,401168.0,44.3877,44.3877,44.3205,44.328,401168.0
2015-12-17 10:50:00,59.3,59.32,59.21,59.23,370914.0,44.3205,44.3354,44.2532,44.2682,370914.0
2015-12-17 10:55:00,59.23,59.27,59.2,59.23,294063.0,44.2682,44.2981,44.2457,44.2682,294063.0
2015-12-17 11:00:00,59.23,59.26,59.2,59.23,195720.0,44.2682,44.2906,44.2457,44.2682,195720.0
2015-12-17 11:05:00,59.23,59.25,59.16,59.18,540639.0,44.2682,44.2831,44.2158,44.2308,540639.0
2015-12-17 11:10:00,59.17,59.21,59.15,59.16,381140.0,44.2233,44.2532,44.2084,44.2158,381140.0
2015-12-17 11:15:00,59.16,59.17,59.08,59.09,390152.0,44.2158,44.2233,44.1561,44.1635,390152.0
2015-12-17 11:20:00,59.09,59.13,59.04,59.11,512700.0,44.1635,44.1934,44.1262,44.1785,512700.0
2015-12-17 11:25:00,59.12,59.18,59.1,59.16,292142.0,44.186,44.2308,44.171,44.2158,292142.0
2015-12-17 11:30:00,59.15,59.16,59.09,59.11,618475.0,44.2084,44.2158,44.1635,44.1785,618475.0
2015-12-17 11:35:00,59.12,59.21,59.08,59.19,331810.0,44.186,44.2532,44.1561,44.2383,331810.0
2015-12-17 11:40:00,59.19,59.22,59.13,59.16,221184.0,44.2383,44.2607,44.1934,44.2158,221184.0
2015-12-17 11:45:00,59.16,59.2,59.14,59.18,277270.0,44.2158,44.2457,44.2009,44.2308,277270.0
2015-12-17 11:50:00,59.18,59.22,59.15,59.19,411891.0,44.2308,44.2607,44.2084,44.2383,411891.0
2015-12-17 11:55:00,59.19,59.2,59.11,59.13,946828.0,44.2383,44.2457,44.1785,44.1934,946828.0
2015-12-17 12:00:00,59.12,59.13,59.08,59.09,198956.0,44.186,44.1934,44.1561,44.1635,198956.0
2015-12-17 12:05:00,59.08,59.16,59.08,59.16,284553.0,44.1561,44.2158,44.1561,44.2158,284553.0
2015-12-17 12:10:00,59.16,59.19,59.15,59.19,258729.0,44.2158,44.2383,44.2084,44.2383,258729.0
2015-12-17 12:15:00,59.19,59.23,59.18,59.22,245962.0,44.2383,44.2682,44.2308,44.2607,245962.0
2015-12-17 12:20:00,59.23,59.23,59.16,59.17,405105.0,44.2682,44.2682,44.2158,44.2233,405105.0
2015-12-17 12:25:00,59.17,59.19,59.14,59.16,339038.0,44.2233,44.2383,44.2009,44.2158,339038.0
2015-12-17 12:30:00,59.16,59.2,59.14,59.17,150741.0,44.2158,44.2457,44.2009,44.2233,150741.0
2015-12-17 12:35:00,59.17,59.17,59.08,59.09,309459.0,44.2233,44.2233,44.1561,44.1635,309459.0
2015-12-17 12:40:00,59.09,59.1,59.03,59.08,367733.0,44.1635,44.171,44.1187,44.1561,367733.0
2015-12-17 12:45:00,59.08,59.11,59.04,59.05,320363.0,44.1561,44.1785,44.1262,44.1336,320363.0
2015-12-17 12:50:00,59.05,59.1,59.03,59.1,201666.0,44.1336,44.171,44.1187,44.171,201666.0
2015-12-17 12:55:00,59.1,59.15,59.06,59.15,215390.0,44.171,44.2084,44.1411,44.2084,215390.0
2015-12-17 13:00:00,59.15,59.17,59.11,59.17,725729.0,44.2084,44.2233,44.1785,44.2233,725729.0
2015-12-17 13:05:00,59.16,59.17,59.13,59.17,173769.0,44.2158,44.2233,44.1934,44.2233,173769.0
2015-12-17 13:10:00,59.16,59.23,59.14,59.23,374282.0,44.2158,44.2682,44.2009,44.2682,374282.0
2015-12-17 13:15:00,59.23,59.24,59.2,59.21,262939.0,44.2682,44.2756,44.2457,44.2532,262939.0
2015-12-17 13:20:00,59.21,59.27,59.17,59.27,211705.0,44.2532,44.2981,44.2233,44.2981,211705.0
2015-12-17 13:25:00,59.27,59.28,59.21,59.22,243563.0,44.2981,44.3055,44.2532,44.2607,243563.0
2015-12-17 13:30:00,59.22,59.23,59.19,59.2,691623.0,44.2607,44.2682,44.2383,44.2457,691623.0
2015-12-17 13:35:00,59.2,59.23,59.18,59.22,221331.0,44.2457,44.2682,44.2308,44.2607,221331.0
2015-12-17 13:40:00,59.22,59.25,59.19,59.24,321591.0,44.2607,44.2831,44.2383,44.2756,321591.0
2015-12-17 13:45:00,59.25,59.29,59.23,59.27,194936.0,44.2831,44.313,44.2682,44.2981,194936.0
2015-12-17 13:50:00,59.27,59.29,59.25,59.25,169190.0,44.2981,44.313,44.2831,44.2831,169190.0
2015-12-17 13:55:00,59.26,59.28,59.23,59.27,345218.0,44.2906,44.3055,44.2682,44.2981,345218.0
2015-12-17 14:00:00,59.27,59.29,59.25,59.28,306636.0,44.2981,44.313,44.2831,44.3055,306636.0
2015-12-17 14:05:00,59.29,59.3,59.24,59.25,260301.0,44.313,44.3205,44.2756,44.2831,260301.0
2015-12-17 14:10:00,59.25,59.26,59.18,59.22,221867.0,44.2831,44.2906,44.2308,44.2607,221867.0
2015-12-17 14:15:00,59.22,59.26,59.2,59.24,281829.0,44.2607,44.2906,44.2457,44.2756,281829.0
2015-12-17 14:20:00,59.25,59.26,59.21,59.22,183453.0,44.2831,44.2906,44.2532,44.2607,183453.0
2015-12-17 14:25:00,59.23,59.26,59.19,59.2,220418.0,44.2682,44.2906,44.2383,44.2457,220418.0
2015-12-17 14:30:00,59.2,59.21,59.17,59.18,242834.0,44.2457,44.2532,44.2233,44.2308,242834.0
2015-12-17 14:35:00,59.18,59.21,59.17,59.17,228017.0,44.2308,44.2532,44.2233,44.2233,228017.0
2015-12-17 14:40:00,59.17,59.17,59.12,59.14,184045.0,44.2233,44.2233,44.186,44.2009,184045.0
2015-12-17 14:45:00,59.14,59.15,59.07,59.1,191591.0,44.2009,44.2084,44.1486,44.171,191591.0
2015-12-17 14:50:00,59.1,59.11,59.06,59.11,316742.0,44.171,44.1785,44.1411,44.1785,316742.0
2015-12-17 14:55:00,59.1,59.14,59.09,59.12,538899.0,44.171,44.2009,44.1635,44.186,538899.0
2015-12-17 15:00:00,59.12,59.16,59.11,59.13,674283.0,44.186,44.2158,44.1785,44.1934,674283.0
2015-12-17 15:05:00,59.14,59.17,59.1,59.15,932743.0,44.2009,44.2233,44.171,44.2084,932743.0
2015-12-17 15:10:00,59.14,59.18,59.13,59.13,379705.0,44.2009,44.2308,44.1934,44.1934,379705.0
2015-12-17 15:15:00,59.13,59.14,59.1,59.1,343529.0,44.1934,44.2009,44.171,44.171,343529.0
2015-12-17 15:20:00,59.1,59.11,59.07,59.09,528992.0,44.171,44.1785,44.1486,44.1635,528992.0
2015-12-17 15:25:00,59.08,59.13,59.08,59.1,441816.0,44.1561,44.1934,44.1561,44.171,441816.0
2015-12-17 15:30:00,59.1,59.17,59.08,59.17,554628.0,44.171,44.2233,44.1561,44.2233,554628.0
2015-12-17 15:35:00,59.17,59.2,59.15,59.15,717088.0,44.2233,44.2457,44.2084,44.2084,717088.0
2015-12-17 15:40:00,59.15,59.18,59.13,59.13,658785.0,44.2084,44.2308,44.1934,44.1934,658785.0
2015-12-17 15:45:00,59.13,59.15,59.12,59.14,935305.0,44.1934,44.2084,44.186,44.2009,935305.0
2015-12-17 15:50:00,59.13,59.14,59.09,59.1,1147715.0,44.1934,44.2009,44.1635,44.171,1147715.0
2015-12-17 15:55:00,59.11,59.11,58.96,58.97,4137045.0,44.1785,44.1785,44.0664,44.0738,4137045.0
2015-12-18 09:30:00,58.69,58.75,58.61,58.73,1250039.0,43.8646,43.9094,43.8048,43.8945,1250039.0
2015-12-18 09:35:00,58.74,58.75,58.64,58.67,732845.0,43.9019,43.9094,43.8272,43.8496,732845.0
2015-12-18 09:40:00,58.67,58.72,58.64,58.68,1189076.0,43.8496,43.887,43.8272,43.8571,1189076.0
2015-12-18 09:45:00,58.68,58.71,58.65,58.68,845891.0,43.8571,43.8795,43.8347,43.8571,845891.0
2015-12-18 09:50:00,58.68,58.7,58.61,58.63,612614.0,43.8571,43.872,43.8048,43.8197,612614.0
2015-12-18 09:55:00,58.64,58.68,58.63,58.67,374524.0,43.8272,43.8571,43.8197,43.8496,374524.0
2015-12-18 10:00:00,58.67,58.7,58.61,58.62,480194.0,43.8496,43.872,43.8048,43.8123,480194.0
2015-12-18 10:05:00,58.62,58.66,58.59,58.61,259201.0,43.8123,43.8422,43.7898,43.8048,259201.0
2015-12-18 10:10:00,58.61,58.62,58.57,58.59,309735.0,43.8048,43.8123,43.7749,43.7898,309735.0
2015-12-18 10:15:00,58.59,58.66,58.57,58.59,269656.0,43.7898,43.8422,43.7749,43.7898,269656.0
2015-12-18 10:20:00,58.59,58.69,58.58,58.68,472144.0,43.7898,43.8646,43.7824,43.8571,472144.0
2015-12-18 10:25:00,58.68,58.68,58.59,58.61,381532.0,43.8571,43.8571,43.7898,43.8048,381532.0
2015-12-18 10:30:00,58.6,58.63,58.49,58.57,557399.0,43.7973,43.8197,43.7151,43.7749,557399.0
2015-12-18 10:35:00,58.57,58.61,58.56,58.57,307423.0,43.7749,43.8048,43.7674,43.7749,307423.0
2015-12-18 10:40:00,58.56,58.57,58.51,58.53,293096.0,43.7674,43.7749,43.73,43.745,293096.0
2015-12-18 10:45:00,58.53,58.57,58.52,58.54,401514.0,43.745,43.7749,43.7375,43.7525,401514.0
2015-12-18 10:50:00,58.55,58.62,58.55,58.58,250947.0,43.7599,43.8123,43.7599,43.7824,250947.0
2015-12-18 10:55:00,58.57,58.69,58.56,58.67,206857.0,43.7749,43.8646,43.7674,43.8496,206857.0
2015-12-18 11:00:00,58.68,58.71,58.62,58.7,289611.0,43.8571,43.8795,43.8123,43.872,289611.0
2015-12-18 11:05:00,58.69,58.72,58.68,58.7,136985.0,43.8646,43.887,43.8571,43.872,136985.0
2015-12-18 11:10:00,58.71,58.77,58.7,58.73,150308.0,43.8795,43.9244,43.872,43.8945,150308.0
2015-12-18 11:15:00,58.73,58.75,58.69,58.74,347690.0,43.8945,43.9094,43.8646,43.9019,347690.0
2015-12-18 11:20:00,58.75,58.77,58.69,58.72,204094.0,43.9094,43.9244,43.8646,43.887,204094.0
2015-12-18 11:25:00,58.72,58.74,58.67,58.69,294325.0,43.887,43.9019,43.8496,43.8646,294325.0
2015-12-18 11:30:00,58.69,58.7,58.64,58.65,271646.0,43.8646,43.872,43.8272,43.8347,271646.0
2015-12-18 11:35:00,58.65,58.71,58.62,58.71,243014.0,43.8347,43.8795,43.8123,43.8795,243014.0
2015-12-18 11:40:00,58.7,58.71,58.65,58.68,231852.0,43.872,43.8795,43.8347,43.8571,231852.0
2015-12-18 11:45:00,58.67,58.68,58.63,58.64,169216.0,43.8496,43.8571,43.8197,43.8272,169216.0
2015-12-18 11:50:00,58.64,58.65,58.57,58.58,188132.0,43.8272,43.8347,43.7749,43.7824,188132.0
2015-12-18 11:55:00,58.57,58.6,58.55,58.57,210302.0,43.7749,43.7973,43.7599,43.7749,210302.0
2015-12-18 12:00:00,58.57,58.59,58.54,58.59,258870.0,43.7749,43.7898,43.7525,43.7898,258870.0
2015-12-18 12:05:00,58.59,58.62,58.56,58.58,179760.0,43.7898,43.8123,43.7674,43.7824,179760.0
2015-12-18 12:10:00,58.58,58.62,58.57,58.59,191578.0,43.7824,43.8123,43.7749,43.7898,191578.0
2015-12-18 12:15:00,58.59,58.62,58.49,58.49,273128.0,43.7898,43.8123,43.7151,43.7151,273128.0
2015-12-18 12:20:00,58.5,58.53,58.49,58.5,171696.0,43.7226,43.745,43.7151,43.7226,171696.0
2015-12-18 12:25:00,58.49,58.51,58.47,58.48,167540.0,43.7151,43.73,43.7001,43.7076,167540.0
2015-12-18 12:30:00,58.47,58.48,58.42,58.46,146257.0,43.7001,43.7076,43.6628,43.6927,146257.0
2015-12-18 12:35:00,58.45,58.46,58.41,58.44,528192.0,43.6852,43.6927,43.6553,43.6777,528192.0
2015-12-18 12:40:00,58.43,58.48,58.43,58.48,299248.0,43.6702,43.7076,43.6702,43.7076,299248.0
2015-12-18 12:45:00,58.47,58.49,58.45,58.49,435920.0,43.7001,43.7151,43.6852,43.7151,435920.0
2015-12-18 12:50:00,58.48,58.49,58.43,58.47,270535.0,43.7076,43.7151,43.6702,43.7001,270535.0
2015-12-18 12:55:00,58.47,58.49,58.44,58.45,373649.0,43.7001,43.7151,43.6777,43.6852,373649.0
2015-12-18 13:00:00,58.45,58.5,58.44,58.47,411595.0,43.6852,43.7226,43.6777,43.7001,411595.0
2015-12-18 13:05:00,58.46,58.54,58.46,58.51,383110.0,43.6927,43.7525,43.6927,43.73,383110.0
2015-12-18 13:10:00,58.5,58.5,58.46,58.47,482484.0,43.7226,43.7226,43.6927,43.7001,482484.0
2015-12-18 13:15:00,58.48,58.49,58.43,58.46,959323.0,43.7076,43.7151,43.6702,43.6927,959323.0
2015-12-18 13:20:00,58.46,58.46,58.41,58.41,408250.0,43.6927,43.6927,43.6553,43.6553,408250.0
2015-12-18 13:25:00,58.41,58.45,58.41,58.43,393525.0,43.6553,43.6852,43.6553,43.6702,393525.0
2015-12-18 13:30:00,58.44,58.45,58.4,58.43,515998.0,43.6777,43.6852,43.6478,43.6702,515998.0
2015-12-18 13:35:00,58.43,58.45,58.38,58.39,173584.0,43.6702,43.6852,43.6329,43.6404,173584.0
2015-12-18 13:40:00,58.4,58.48,58.39,58.45,254287.0,43.6478,43.7076,43.6404,43.6852,254287.0
2015-12-18 13:45:00,58.45,58.47,58.4,58.42,177984.0,43.6852,43.7001,43.6478,43.6628,177984.0
2015-12-18 13:50:00,58.41,58.5,58.41,58.47,280733.0,43.6553,43.7226,43.6553,43.7001,280733.0
2015-12-18 13:55:00,58.47,58.51,58.46,58.48,282958.0,43.7001,43.73,43.6927,43.7076,282958.0
2015-12-18 14:00:00,58.48,58.54,58.47,58.5,269678.0,43.7076,43.7525,43.7001,43.7226,269678.0
2015-12-18 14:05:00,58.5,58.57,58.49,58.56,299592.0,43.7226,43.7749,43.7151,43.7674,299592.0
2015-12-18 14:10:00,58.56,58.58,58.51,58.53,210604.0,43.7674,43.7824,43.73,43.745,210604.0
2015-12-18 14:15:00,58.53,58.54,58.48,58.51,177569.0,43.745,43.7525,43.7076,43.73,177569.0
2015-12-18 14:20:00,58.51,58.56,58.5,58.55,302852.0,43.73,43.7674,43.7226,43.7599,302852.0
2015-12-18 14:25:00,58.56,58.6,58.53,58.58,253456.0,43.7674,43.7973,43.745,43.7824,253456.0
2015-12-18 14:30:00,58.59,58.6,58.56,58.59,203315.0,43.7898,43.7973,43.7674,43.7898,203315.0
2015-12-18 14:35:00,58.59,58.61,58.57,58.58,199842.0,43.7898,43.8048,43.7749,43.7824,199842.0
2015-12-18 14:40:00,58.58,58.58,58.52,58.55,326577.0,43.7824,43.7824,43.7375,43.7599,326577.0
2015-12-18 14:45:00,58.54,58.57,58.52,58.54,402496.0,43.7525,43.7749,43.7375,43.7525,402496.0
2015-12-18 14:50:00,58.54,58.57,58.53,58.55,394331.0,43.7525,43.7749,43.745,43.7599,394331.0
2015-12-18 14:55:00,58.55,58.57,58.53,58.54,223496.0,43.7599,43.7749,43.745,43.7525,223496.0
2015-12-18 15:00:00,58.54,58.59,58.52,58.52,261890.0,43.7525,43.7898,43.7375,43.7375,261890.0
2015-12-18 15:05:00,58.53,58.56,58.52,58.55,446393.0,43.745,43.7674,43.7375,43.7599,446393.0
2015-12-18 15:10:00,58.54,58.55,58.51,58.52,474463.0,43.7525,43.7599,43.73,43.7375,474463.0
2015-12-18 15:15:00,58.52,58.52,58.46,58.48,570290.0,43.7375,43.7375,43.6927,43.7076,570290.0
2015-12-18 15:20:00,58.48,58.5,58.42,58.46,454204.0,43.7076,43.7226,43.6628,43.6927,454204.0
2015-12-18 15:25:00,58.46,58.49,58.46,58.47,581898.0,43.6927,43.7151,43.6927,43.7001,581898.0
2015-12-18 15:30:00,58.47,58.53,58.46,58.51,449399.0,43.7001,43.745,43.6927,43.73,449399.0
2015-12-18 15:35:00,58.52,58.55,58.5,58.5,492577.0,43.7375,43.7599,43.7226,43.7226,492577.0
2015-12-18 15:40:00,58.5,58.53,58.48,58.52,535075.0,43.7226,43.745,43.7076,43.7375,535075.0
2015-12-18 15:45:00,58.52,58.52,58.49,58.5,1101518.0,43.7375,43.7375,43.7151,43.7226,1101518.0
2015-12-18 15:50:00,58.5,58.51,58.42,58.43,1337863.0,43.7226,43.73,43.6628,43.6702,1337863.0
2015-12-18 15:55:00,58.43,58.43,58.34,58.35,2938939.0,43.6702,43.6702,43.603,43.6105,2938939.0
2015-12-21 09:30:00,58.5,58.56,58.47,58.49,1073944.0,44.1051,44.1503,44.0824,44.0975,1073944.0
2015-12-21 09:35:00,58.49,58.51,58.4,58.41,280565.0,44.0975,44.1126,44.0297,44.0372,280565.0
2015-12-21 09:40:00,58.41,58.43,58.38,58.41,373619.0,44.0372,44.0523,44.0146,44.0372,373619.0
2015-12-21 09:45:00,58.41,58.46,58.36,58.45,305587.0,44.0372,44.0749,43.9995,44.0674,305587.0
2015-12-21 09:50:00,58.44,58.46,58.39,58.41,298864.0,44.0598,44.0749,44.0221,44.0372,298864.0
2015-12-21 09:55:00,58.41,58.42,58.36,58.38,369457.0,44.0372,44.0447,43.9995,44.0146,369457.0
2015-12-21 10:00:00,58.38,58.45,58.37,58.44,492705.0,44.0146,44.0674,44.0071,44.0598,492705.0
2015-12-21 10:05:00,58.44,58.5,58.44,58.48,372699.0,44.0598,44.1051,44.0598,44.09,372699.0
2015-12-21 10:10:00,58.48,58.5,58.45,58.47,493122.0,44.09,44.1051,44.0674,44.0824,493122.0
2015-12-21 10:15:00,58.48,58.5,58.45,58.48,224386.0,44.09,44.1051,44.0674,44.09,224386.0
2015-12-21 10:20:00,58.48,58.5,58.44,58.48,217669.0,44.09,44.1051,44.0598,44.09,217669.0
2015-12-21 10:25:00,58.49,58.52,58.47,58.48,475225.0,44.0975,44.1201,44.0824,44.09,475225.0
2015-12-21 10:30:00,58.48,58.53,58.46,58.53,420600.0,44.09,44.1277,44.0749,44.1277,420600.0
2015-12-21 10:35:00,58.53,58.54,58.47,58.47,226436.0,44.1277,44.1352,44.0824,44.0824,226436.0
2015-12-21 10:40:00,58.48,58.48,58.41,58.45,188296.0,44.09,44.09,44.0372,44.0674,188296.0
2015-12-21 10:45:00,58.44,58.46,58.32,58.34,188073.0,44.0598,44.0749,43.9694,43.9844,188073.0
2015-12-21 10:50:00,58.34,58.35,58.28,58.3,214937.0,43.9844,43.992,43.9392,43.9543,214937.0
2015-12-21 10:55:00,58.29,58.3,58.26,58.28,258059.0,43.9467,43.9543,43.9241,43.9392,258059.0
2015-12-21 11:00:00,58.28,58.31,58.24,58.27,685457.0,43.9392,43.9618,43.909,43.9317,685457.0
2015-12-21 11:05:00,58.27,58.27,58.22,58.23,280099.0,43.9317,43.9317,43.894,43.9015,280099.0
2015-12-21 11:10:00,58.23,58.24,58.16,58.17,360129.0,43.9015,43.909,43.8487,43.8563,360129.0
2015-12-21 11:15:00,58.16,58.2,58.14,58.16,382463.0,43.8487,43.8789,43.8336,43.8487,382463.0
2015-12-21 11:20:00,58.15,58.19,58.08,58.09,455364.0,43.8412,43.8713,43.7884,43.7959,455364.0
2015-12-21 11:25:00,58.09,58.09,58.0,58.07,559972.0,43.7959,43.7959,43.7281,43.7809,559972.0
2015-12-21 11:30:00,58.07,58.08,57.89,57.92,606516.0,43.7809,43.7884,43.6452,43.6678,606516.0
2015-12-21 11:35:00,57.92,57.96,57.88,57.9,336360.0,43.6678,43.6979,43.6376,43.6527,336360.0
2015-12-21 11:40:00,57.9,57.96,57.85,57.95,550645.0,43.6527,43.6979,43.615,43.6904,550645.0
2015-12-21 11:45:00,57.94,57.95,57.85,57.87,206999.0,43.6829,43.6904,43.615,43.6301,206999.0
2015-12-21 11:50:00,57.88,57.92,57.87,57.89,362253.0,43.6376,43.6678,43.6301,43.6452,362253.0
2015-12-21 11:55:00,57.88,57.95,57.86,57.93,360965.0,43.6376,43.6904,43.6225,43.6753,360965.0
2015-12-21 12:00:00,57.93,57.96,57.91,57.92,245188.0,43.6753,43.6979,43.6602,43.6678,245188.0
2015-12-21 12:05:00,57.92,57.93,57.88,57.9,192110.0,43.6678,43.6753,43.6376,43.6527,192110.0
2015-12-21 12:10:00,57.91,57.93,57.88,57.9,156852.0,43.6602,43.6753,43.6376,43.6527,156852.0
2015-12-21 12:15:00,57.91,57.91,57.85,57.88,159886.0,43.6602,43.6602,43.615,43.6376,159886.0
2015-12-21 12:20:00,57.87,57.92,57.86,57.92,167515.0,43.6301,43.6678,43.6225,43.6678,167515.0
2015-12-21 12:25:00,57.92,57.92,57.86,57.87,130659.0,43.6678,43.6678,43.6225,43.6301,130659.0
2015-12-21 12:30:00,57.87,57.91,57.85,57.89,177301.0,43.6301,43.6602,43.615,43.6452,177301.0
2015-12-21 12:35:00,57.88,57.93,57.87,57.89,227543.0,43.6376,43.6753,43.6301,43.6452,227543.0
2015-12-21 12:40:00,57.9,57.92,57.88,57.91,195753.0,43.6527,43.6678,43.6376,43.6602,195753.0
2015-12-21 12:45:00,57.91,57.94,57.9,57.92,213695.0,43.6602,43.6829,43.6527,43.6678,213695.0
2015-12-21 12:50:00,57.92,57.97,57.91,57.95,275189.0,43.6678,43.7055,43.6602,43.6904,275189.0
2015-12-21 12:55:00,57.95,57.99,57.94,57.98,192780.0,43.6904,43.7206,43.6829,43.713,192780.0
2015-12-21 13:00:00,57.98,58.05,57.98,58.04,175999.0,43.713,43.7658,43.713,43.7583,175999.0
2015-12-21 13:05:00,58.05,58.05,58.0,58.02,208752.0,43.7658,43.7658,43.7281,43.7432,208752.0
2015-12-21 13:10:00,58.02,58.04,58.0,58.03,123956.0,43.7432,43.7583,43.7281,43.7507,123956.0
2015-12-21 13:15:00,58.04,58.05,58.0,58.0,110029.0,43.7583,43.7658,43.7281,43.7281,110029.0
2015-12-21 13:20:00,58.0,58.03,58.0,58.02,105951.0,43.7281,43.7507,43.7281,43.7432,105951.0
2015-12-21 13:25:00,58.02,58.06,58.01,58.03,135543.0,43.7432,43.7733,43.7356,43.7507,135543.0
2015-12-21 13:30:00,58.03,58.08,58.02,58.06,226193.0,43.7507,43.7884,43.7432,43.7733,226193.0
2015-12-21 13:35:00,58.08,58.09,58.06,58.08,85457.0,43.7884,43.7959,43.7733,43.7884,85457.0
2015-12-21 13:40:00,58.08,58.09,58.05,58.05,528491.0,43.7884,43.7959,43.7658,43.7658,528491.0
2015-12-21 13:45:00,58.05,58.06,58.02,58.03,378735.0,43.7658,43.7733,43.7432,43.7507,378735.0
2015-12-21 13:50:00,58.03,58.05,58.01,58.02,245718.0,43.7507,43.7658,43.7356,43.7432,245718.0
2015-12-21 13:55:00,58.02,58.02,57.98,57.98,251921.0,43.7432,43.7432,43.713,43.713,251921.0
2015-12-21 14:00:00,57.98,58.02,57.98,58.01,437288.0,43.713,43.7432,43.713,43.7356,437288.0
2015-12-21 14:05:00,58.01,58.03,57.98,58.0,282807.0,43.7356,43.7507,43.713,43.7281,282807.0
2015-12-21 14:10:00,58.0,58.01,57.97,57.99,248260.0,43.7281,43.7356,43.7055,43.7206,248260.0
2015-12-21 14:15:00,57.98,58.0,57.95,57.97,281924.0,43.713,43.7281,43.6904,43.7055,281924.0
2015-12-21 14:20:00,57.97,57.99,57.94,57.96,501335.0,43.7055,43.7206,43.6829,43.6979,501335.0
2015-12-21 14:25:00,57.95,57.96,57.92,57.95,210094.0,43.6904,43.6979,43.6678,43.6904,210094.0
2015-12-21 14:30:00,57.95,57.96,57.92,57.93,201833.0,43.6904,43.6979,43.6678,43.6753,201833.0
2015-12-21 14:35:00,57.93,57.96,57.92,57.95,193897.0,43.6753,43.6979,43.6678,43.6904,193897.0
2015-12-21 14:40:00,57.94,57.95,57.89,57.92,257873.0,43.6829,43.6904,43.6452,43.6678,257873.0
2015-12-21 14:45:00,57.91,57.95,57.9,57.93,316640.0,43.6602,43.6904,43.6527,43.6753,316640.0
2015-12-21 14:50:00,57.93,57.96,57.91,57.92,172036.0,43.6753,43.6979,43.6602,43.6678,172036.0
2015-12-21 14:55:00,57.92,57.94,57.91,57.92,255358.0,43.6678,43.6829,43.6602,43.6678,255358.0
2015-12-21 15:00:00,57.92,57.96,57.9,57.95,245242.0,43.6678,43.6979,43.6527,43.6904,245242.0
2015-12-21 15:05:00,57.96,57.96,57.88,57.88,277684.0,43.6979,43.6979,43.6376,43.6376,277684.0
2015-12-21 15:10:00,57.89,57.9,57.85,57.88,280357.0,43.6452,43.6527,43.615,43.6376,280357.0
2015-12-21 15:15:00,57.88,57.9,57.84,57.86,153601.0,43.6376,43.6527,43.6075,43.6225,153601.0
2015-12-21 15:20:00,57.86,57.89,57.84,57.86,322079.0,43.6225,43.6452,43.6075,43.6225,322079.0
2015-12-21 15:25:00,57.85,57.9,57.85,57.89,332458.0,43.615,43.6527,43.615,43.6452,332458.0
2015-12-21 15:30:00,57.89,57.96,57.88,57.9,466016.0,43.6452,43.6979,43.6376,43.6527,466016.0
2015-12-21 15:35:00,57.9,57.99,57.88,57.97,580440.0,43.6527,43.7206,43.6376,43.7055,580440.0
2015-12-21 15:40:00,57.96,58.01,57.95,57.97,495731.0,43.6979,43.7356,43.6904,43.7055,495731.0
2015-12-21 15:45:00,57.98,58.03,57.97,58.01,364824.0,43.713,43.7507,43.7055,43.7356,364824.0
2015-12-21 15:50:00,58.01,58.09,58.01,58.09,555873.0,43.7356,43.7959,43.7356,43.7959,555873.0
2015-12-21 15:55:00,58.09,58.13,58.08,58.11,1924557.0,43.7959,43.8261,43.7884,43.811,1924557.0
2015-12-22 09:30:00,58.29,58.33,58.22,58.25,782860.0,43.9467,43.9769,43.894,43.9166,782860.0
2015-12-22 09:35:00,58.26,58.26,58.14,58.18,452643.0,43.9241,43.9241,43.8336,43.8638,452643.0
2015-12-22 09:40:00,58.17,58.22,58.14,58.19,1012353.0,43.8563,43.894,43.8336,43.8713,1012353.0
2015-12-22 09:45:00,58.19,58.22,58.12,58.13,329450.0,43.8713,43.894,43.8186,43.8261,329450.0
2015-12-22 09:50:00,58.12,58.19,58.09,58.19,723867.0,43.8186,43.8713,43.7959,43.8713,723867.0
2015-12-22 09:55:00,58.18,58.21,58.14,58.18,247442.0,43.8638,43.8864,43.8336,43.8638,247442.0
2015-12-22 10:00:00,58.19,58.23,58.13,58.19,396496.0,43.8713,43.9015,43.8261,43.8713,396496.0
2015-12-22 10:05:00,58.19,58.21,58.16,58.21,162634.0,43.8713,43.8864,43.8487,43.8864,162634.0
2015-12-22 10:10:00,58.21,58.27,58.19,58.2,171572.0,43.8864,43.9317,43.8713,43.8789,171572.0
2015-12-22 10:15:00,58.2,58.2,58.12,58.16,220227.0,43.8789,43.8789,43.8186,43.8487,220227.0
2015-12-22 10:20:00,58.15,58.28,58.15,58.27,245731.0,43.8412,43.9392,43.8412,43.9317,245731.0
2015-12-22 10:25:00,58.26,58.3,58.23,58.27,164184.0,43.9241,43.9543,43.9015,43.9317,164184.0
2015-12-22 10:30:00,58.27,58.29,58.21,58.21,235468.0,43.9317,43.9467,43.8864,43.8864,235468.0
2015-12-22 10:35:00,58.22,58.31,58.22,58.29,242245.0,43.894,43.9618,43.894,43.9467,242245.0
2015-12-22 10:40:00,58.29,58.32,58.23,58.24,219414.0,43.9467,43.9694,43.9015,43.909,219414.0
2015-12-22 10:45:00,58.25,58.27,58.2,58.21,282654.0,43.9166,43.9317,43.8789,43.8864,282654.0
2015-12-22 10:50:00,58.21,58.23,58.18,58.22,178050.0,43.8864,43.9015,43.8638,43.894,178050.0
2015-12-22 10:55:00,58.22,58.22,58.16,58.17,120547.0,43.894,43.894,43.8487,43.8563,120547.0
2015-12-22 11:00:00,58.17,58.21,58.16,58.21,507194.0,43.8563,43.8864,43.8487,43.8864,507194.0
2015-12-22 11:05:00,58.2,58.24,58.19,58.24,263182.0,43.8789,43.909,43.8713,43.909,263182.0
2015-12-22 11:10:00,58.23,58.28,58.21,58.26,201062.0,43.9015,43.9392,43.8864,43.9241,201062.0
2015-12-22 11:15:00,58.25,58.27,58.23,58.24,348667.0,43.9166,43.9317,43.9015,43.909,348667.0
2015-12-22 11:20:00,58.24,58.25,58.17,58.18,141435.0,43.909,43.9166,43.8563,43.8638,141435.0
2015-12-22 11:25:00,58.18,58.18,58.12,58.13,314243.0,43.8638,43.8638,43.8186,43.8261,314243.0
2015-12-22 11:30:00,58.14,58.21,58.13,58.18,403356.0,43.8336,43.8864,43.8261,43.8638,403356.0
2015-12-22 11:35:00,58.19,58.28,58.18,58.26,468241.0,43.8713,43.9392,43.8638,43.9241,468241.0
2015-12-22 11:40:00,58.26,58.32,58.25,58.3,326470.0,43.9241,43.9694,43.9166,43.9543,326470.0
2015-12-22 11:45:00,58.3,58.33,58.27,58.3,168293.0,43.9543,43.9769,43.9317,43.9543,168293.0
2015-12-22 11:50:00,58.29,58.3,58.27,58.28,211743.0,43.9467,43.9543,43.9317,43.9392,211743.0
2015-12-22 11:55:00,58.28,58.31,58.26,58.29,253478.0,43.9392,43.9618,43.9241,43.9467,253478.0
2015-12-22 12:00:00,58.29,58.3,58.22,58.23,356743.0,43.9467,43.9543,43.894,43.9015,356743.0
2015-12-22 12:05:00,58.23,58.29,58.22,58.28,175884.0,43.9015,43.9467,43.894,43.9392,175884.0
2015-12-22 12:10:00,58.27,58.27,58.22,58.25,485198.0,43.9317,43.9317,43.894,43.9166,485198.0
2015-12-22 12:15:00,58.24,58.31,58.24,58.29,198166.0,43.909,43.9618,43.909,43.9467,198166.0
2015-12-22 12:20:00,58.29,58.29,58.26,58.29,263158.0,43.9467,43.9467,43.9241,43.9467,263158.0
2015-12-22 12:25:00,58.28,58.32,58.26,58.29,224555.0,43.9392,43.9694,43.9241,43.9467,224555.0
2015-12-22 12:30:00,58.28,58.34,58.28,58.33,101528.0,43.9392,43.9844,43.9392,43.9769,101528.0
2015-12-22 12:35:00,58.34,58.37,58.32,58.35,188233.0,43.9844,44.0071,43.9694,43.992,188233.0
2015-12-22 12:40:00,58.34,58.37,58.33,58.36,129565.0,43.9844,44.0071,43.9769,43.9995,129565.0
2015-12-22 12:45:00,58.36,58.38,58.35,58.36,176514.0,43.9995,44.0146,43.992,43.9995,176514.0
2015-12-22 12:50:00,58.36,58.41,58.35,58.4,166919.0,43.9995,44.0372,43.992,44.0297,166919.0
2015-12-22 12:55:00,58.4,58.43,58.4,58.42,183794.0,44.0297,44.0523,44.0297,44.0447,183794.0
2015-12-22 13:00:00,58.42,58.44,58.39,58.43,323877.0,44.0447,44.0598,44.0221,44.0523,323877.0
2015-12-22 13:05:00,58.43,58.45,58.4,58.41,170959.0,44.0523,44.0674,44.0297,44.0372,170959.0
2015-12-22 13:10:00,58.41,58.42,58.38,58.41,230208.0,44.0372,44.0447,44.0146,44.0372,230208.0
2015-12-22 13:15:00,58.41,58.43,58.4,58.41,134453.0,44.0372,44.0523,44.0297,44.0372,134453.0
2015-12-22 13:20:00,58.41,58.43,58.39,58.41,145059.0,44.0372,44.0523,44.0221,44.0372,145059.0
2015-12-22 13:25:00,58.41,58.44,58.4,58.43,235961.0,44.0372,44.0598,44.0297,44.0523,235961.0
2015-12-22 13:30:00,58.43,58.44,58.39,58.4,176988.0,44.0523,44.0598,44.0221,44.0297,176988.0
2015-12-22 13:35:00,58.41,58.43,58.39,58.43,304774.0,44.0372,44.0523,44.0221,44.0523,304774.0
2015-12-22 13:40:00,58.42,58.43,58.4,58.42,92614.0,44.0447,44.0523,44.0297,44.0447,92614.0
2015-12-22 13:45:00,58.42,58.46,58.41,58.45,137146.0,44.0447,44.0749,44.0372,44.0674,137146.0
2015-12-22 13:50:00,58.45,58.48,58.43,58.47,377661.0,44.0674,44.09,44.0523,44.0824,377661.0
2015-12-22 13:55:00,58.47,58.49,58.46,58.47,75123.0,44.0824,44.0975,44.0749,44.0824,75123.0
2015-12-22 14:00:00,58.47,58.49,58.44,58.46,121525.0,44.0824,44.0975,44.0598,44.0749,121525.0
2015-12-22 14:05:00,58.46,58.47,58.45,58.45,82506.0,44.0749,44.0824,44.0674,44.0674,82506.0
2015-12-22 14:10:00,58.45,58.48,58.45,58.48,158754.0,44.0674,44.09,44.0674,44.09,158754.0
2015-12-22 14:15:00,58.48,58.5,58.47,58.49,195856.0,44.09,44.1051,44.0824,44.0975,195856.0
2015-12-22 14:20:00,58.5,58.52,58.49,58.51,188822.0,44.1051,44.1201,44.0975,44.1126,188822.0
2015-12-22 14:25:00,58.5,58.51,58.49,58.49,137213.0,44.1051,44.1126,44.0975,44.0975,137213.0
2015-12-22 14:30:00,58.5,58.5,58.46,58.47,197950.0,44.1051,44.1051,44.0749,44.0824,197950.0
2015-12-22 14:35:00,58.47,58.48,58.45,58.47,143047.0,44.0824,44.09,44.0674,44.0824,143047.0
2015-12-22 14:40:00,58.47,58.48,58.45,58.47,118464.0,44.0824,44.09,44.0674,44.0824,118464.0
2015-12-22 14:45:00,58.46,58.47,58.42,58.45,145874.0,44.0749,44.0824,44.0447,44.0674,145874.0
2015-12-22 14:50:00,58.45,58.48,58.44,58.45,278439.0,44.0674,44.09,44.0598,44.0674,278439.0
2015-12-22 14:55:00,58.45,58.5,58.45,58.49,386886.0,44.0674,44.1051,44.0674,44.0975,386886.0
2015-12-22 15:00:00,58.5,58.55,58.48,58.55,266266.0,44.1051,44.1428,44.09,44.1428,266266.0
2015-12-22 15:05:00,58.54,58.57,58.54,58.56,406509.0,44.1352,44.1578,44.1352,44.1503,406509.0
2015-12-22 15:10:00,58.56,58.6,58.54,58.59,295884.0,44.1503,44.1805,44.1352,44.1729,295884.0
2015-12-22 15:15:00,58.59,58.61,58.58,58.61,221939.0,44.1729,44.188,44.1654,44.188,221939.0
2015-12-22 15:20:00,58.6,58.63,58.6,58.62,291667.0,44.1805,44.2031,44.1805,44.1955,291667.0
2015-12-22 15:25:00,58.62,58.63,58.59,58.59,186666.0,44.1955,44.2031,44.1729,44.1729,186666.0
2015-12-22 15:30:00,58.6,58.6,58.58,58.6,325700.0,44.1805,44.1805,44.1654,44.1805,325700.0
2015-12-22 15:35:00,58.6,58.61,58.55,58.58,715698.0,44.1805,44.188,44.1428,44.1654,715698.0
2015-12-22 15:40:00,58.58,58.58,58.49,58.49,470139.0,44.1654,44.1654,44.0975,44.0975,470139.0
2015-12-22 15:45:00,58.49,58.5,58.42,58.45,469973.0,44.0975,44.1051,44.0447,44.0674,469973.0
2015-12-22 15:50:00,58.46,58.55,58.44,58.55,578008.0,44.0749,44.1428,44.0598,44.1428,578008.0
2015-12-22 15:55:00,58.55,58.58,58.51,58.56,1967636.0,44.1428,44.1654,44.1126,44.1503,1967636.0
2015-12-23 09:30:00,59.1,59.15,59.07,59.12,904937.0,44.5574,44.5951,44.5348,44.5725,904937.0
2015-12-23 09:35:00,59.12,59.17,59.1,59.12,615940.0,44.5725,44.6102,44.5574,44.5725,615940.0
2015-12-23 09:40:00,59.12,59.13,59.08,59.09,678261.0,44.5725,44.58,44.5423,44.5499,678261.0
2015-12-23 09:45:00,59.09,59.16,59.08,59.14,445796.0,44.5499,44.6027,44.5423,44.5876,445796.0
2015-12-23 09:50:00,59.14,59.22,59.14,59.2,494355.0,44.5876,44.6479,44.5876,44.6328,494355.0
2015-12-23 09:55:00,59.2,59.2,59.16,59.17,520024.0,44.6328,44.6328,44.6027,44.6102,520024.0
2015-12-23 10:00:00,59.17,59.23,59.16,59.22,341252.0,44.6102,44.6554,44.6027,44.6479,341252.0
2015-12-23 10:05:00,59.22,59.25,59.2,59.22,236885.0,44.6479,44.6705,44.6328,44.6479,236885.0
2015-12-23 10:10:00,59.22,59.24,59.2,59.23,243633.0,44.6479,44.663,44.6328,44.6554,243633.0
2015-12-23 10:15:00,59.23,59.28,59.21,59.25,248812.0,44.6554,44.6931,44.6404,44.6705,248812.0
2015-12-23 10:20:00,59.25,59.28,59.18,59.2,245155.0,44.6705,44.6931,44.6177,44.6328,245155.0
2015-12-23 10:25:00,59.2,59.2,59.16,59.18,158608.0,44.6328,44.6328,44.6027,44.6177,158608.0
2015-12-23 10:30:00,59.18,59.25,59.16,59.25,233727.0,44.6177,44.6705,44.6027,44.6705,233727.0
2015-12-23 10:35:00,59.24,59.27,59.21,59.27,152347.0,44.663,44.6856,44.6404,44.6856,152347.0
2015-12-23 10:40:00,59.27,59.31,59.26,59.29,195665.0,44.6856,44.7157,44.6781,44.7007,195665.0
2015-12-23 10:45:00,59.3,59.31,59.26,59.28,225709.0,44.7082,44.7157,44.6781,44.6931,225709.0
2015-12-23 10:50:00,59.29,59.33,59.28,59.32,126156.0,44.7007,44.7308,44.6931,44.7233,126156.0
2015-12-23 10:55:00,59.32,59.33,59.28,59.3,420359.0,44.7233,44.7308,44.6931,44.7082,420359.0
2015-12-23 11:00:00,59.3,59.3,59.24,59.24,365341.0,44.7082,44.7082,44.663,44.663,365341.0
2015-12-23 11:05:00,59.24,59.26,59.18,59.19,135306.0,44.663,44.6781,44.6177,44.6253,135306.0
2015-12-23 11:10:00,59.19,59.23,59.18,59.2,184474.0,44.6253,44.6554,44.6177,44.6328,184474.0
2015-12-23 11:15:00,59.2,59.27,59.19,59.26,240600.0,44.6328,44.6856,44.6253,44.6781,240600.0
2015-12-23 11:20:00,59.26,59.27,59.22,59.23,175755.0,44.6781,44.6856,44.6479,44.6554,175755.0
2015-12-23 11:25:00,59.23,59.28,59.2,59.24,304276.0,44.6554,44.6931,44.6328,44.663,304276.0
2015-12-23 11:30:00,59.23,59.28,59.19,59.22,381477.0,44.6554,44.6931,44.6253,44.6479,381477.0
2015-12-23 11:35:00,59.21,59.25,59.19,59.22,165792.0,44.6404,44.6705,44.6253,44.6479,165792.0
2015-12-23 11:40:00,59.22,59.26,59.21,59.23,251331.0,44.6479,44.6781,44.6404,44.6554,251331.0
2015-12-23 11:45:00,59.23,59.25,59.22,59.24,162563.0,44.6554,44.6705,44.6479,44.663,162563.0
2015-12-23 11:50:00,59.24,59.25,59.21,59.24,497148.0,44.663,44.6705,44.6404,44.663,497148.0
2015-12-23 11:55:00,59.23,59.27,59.23,59.26,331900.0,44.6554,44.6856,44.6554,44.6781,331900.0
2015-12-23 12:00:00,59.26,59.29,59.26,59.28,121757.0,44.6781,44.7007,44.6781,44.6931,121757.0
2015-12-23 12:05:00,59.28,59.3,59.26,59.28,288280.0,44.6931,44.7082,44.6781,44.6931,288280.0
2015-12-23 12:10:00,59.28,59.31,59.27,59.27,165570.0,44.6931,44.7157,44.6856,44.6856,165570.0
2015-12-23 12:15:00,59.28,59.29,59.26,59.28,249620.0,44.6931,44.7007,44.6781,44.6931,249620.0
2015-12-23 12:20:00,59.29,59.33,59.28,59.31,416073.0,44.7007,44.7308,44.6931,44.7157,416073.0
2015-12-23 12:25:00,59.3,59.32,59.28,59.28,206935.0,44.7082,44.7233,44.6931,44.6931,206935.0
2015-12-23 12:30:00,59.28,59.29,59.26,59.28,95815.0,44.6931,44.7007,44.6781,44.6931,95815.0
2015-12-23 12:35:00,59.29,59.31,59.28,59.28,117547.0,44.7007,44.7157,44.6931,44.6931,117547.0
2015-12-23 12:40:00,59.28,59.29,59.27,59.28,80404.0,44.6931,44.7007,44.6856,44.6931,80404.0
2015-12-23 12:45:00,59.29,59.29,59.27,59.28,176481.0,44.7007,44.7007,44.6856,44.6931,176481.0
2015-12-23 12:50:00,59.28,59.32,59.28,59.3,201406.0,44.6931,44.7233,44.6931,44.7082,201406.0
2015-12-23 12:55:00,59.3,59.33,59.3,59.32,188545.0,44.7082,44.7308,44.7082,44.7233,188545.0
2015-12-23 13:00:00,59.31,59.33,59.27,59.29,291569.0,44.7157,44.7308,44.6856,44.7007,291569.0
2015-12-23 13:05:00,59.29,59.31,59.27,59.29,152275.0,44.7007,44.7157,44.6856,44.7007,152275.0
2015-12-23 13:10:00,59.28,59.31,59.27,59.3,113529.0,44.6931,44.7157,44.6856,44.7082,113529.0
2015-12-23 13:15:00,59.3,59.3,59.26,59.27,132194.0,44.7082,44.7082,44.6781,44.6856,132194.0
2015-12-23 13:20:00,59.26,59.29,59.26,59.29,152174.0,44.6781,44.7007,44.6781,44.7007,152174.0
2015-12-23 13:25:00,59.29,59.3,59.27,59.29,159352.0,44.7007,44.7082,44.6856,44.7007,159352.0
2015-12-23 13:30:00,59.29,59.31,59.27,59.3,178537.0,44.7007,44.7157,44.6856,44.7082,178537.0
2015-12-23 13:35:00,59.3,59.31,59.25,59.25,206568.0,44.7082,44.7157,44.6705,44.6705,206568.0
2015-12-23 13:40:00,59.26,59.31,59.25,59.3,218077.0,44.6781,44.7157,44.6705,44.7082,218077.0
2015-12-23 13:45:00,59.3,59.32,59.3,59.31,286847.0,44.7082,44.7233,44.7082,44.7157,286847.0
2015-12-23 13:50:00,59.32,59.33,59.31,59.33,398024.0,44.7233,44.7308,44.7157,44.7308,398024.0
2015-12-23 13:55:00,59.33,59.38,59.32,59.36,167902.0,44.7308,44.7685,44.7233,44.7534,167902.0
2015-12-23 14:00:00,59.36,59.37,59.34,59.35,199330.0,44.7534,44.761,44.7384,44.7459,199330.0
2015-12-23 14:05:00,59.35,59.4,59.34,59.38,158044.0,44.7459,44.7836,44.7384,44.7685,158044.0
2015-12-23 14:10:00,59.38,59.4,59.34,59.4,260571.0,44.7685,44.7836,44.7384,44.7836,260571.0
2015-12-23 14:15:00,59.39,59.42,59.38,59.4,216674.0,44.7761,44.7987,44.7685,44.7836,216674.0
2015-12-23 14:20:00,59.39,59.41,59.37,59.39,523243.0,44.7761,44.7911,44.761,44.7761,523243.0
2015-12-23 14:25:00,59.39,59.41,59.37,59.39,507167.0,44.7761,44.7911,44.761,44.7761,507167.0
2015-12-23 14:30:00,59.39,59.45,59.39,59.44,233587.0,44.7761,44.8213,44.7761,44.8138,233587.0
2015-12-23 14:35:00,59.45,59.51,59.44,59.49,370163.0,44.8213,44.8665,44.8138,44.8515,370163.0
2015-12-23 14:40:00,59.49,59.5,59.46,59.46,313052.0,44.8515,44.859,44.8288,44.8288,313052.0
2015-12-23 14:45:00,59.46,59.49,59.42,59.48,336043.0,44.8288,44.8515,44.7987,44.8439,336043.0
2015-12-23 14:50:00,59.47,59.5,59.47,59.49,311031.0,44.8364,44.859,44.8364,44.8515,311031.0
2015-12-23 14:55:00,59.5,59.5,59.47,59.49,244144.0,44.859,44.859,44.8364,44.8515,244144.0
2015-12-23 15:00:00,59.49,59.52,59.47,59.48,240414.0,44.8515,44.8741,44.8364,44.8439,240414.0
2015-12-23 15:05:00,59.48,59.49,59.44,59.45,441111.0,44.8439,44.8515,44.8138,44.8213,441111.0
2015-12-23 15:10:00,59.44,59.47,59.44,59.46,270453.0,44.8138,44.8364,44.8138,44.8288,270453.0
2015-12-23 15:15:00,59.46,59.49,59.45,59.47,227812.0,44.8288,44.8515,44.8213,44.8364,227812.0
2015-12-23 15:20:00,59.47,59.51,59.46,59.51,270813.0,44.8364,44.8665,44.8288,44.8665,270813.0
2015-12-23 15:25:00,59.51,59.51,59.48,59.5,324065.0,44.8665,44.8665,44.8439,44.859,324065.0
2015-12-23 15:30:00,59.49,59.5,59.43,59.45,1179882.0,44.8515,44.859,44.8062,44.8213,1179882.0
2015-12-23 15:35:00,59.45,59.47,59.43,59.47,447198.0,44.8213,44.8364,44.8062,44.8364,447198.0
2015-12-23 15:40:00,59.47,59.5,59.46,59.49,616802.0,44.8364,44.859,44.8288,44.8515,616802.0
2015-12-23 15:45:00,59.49,59.53,59.49,59.51,465898.0,44.8515,44.8816,44.8515,44.8665,465898.0
2015-12-23 15:50:00,59.52,59.53,59.5,59.53,637618.0,44.8741,44.8816,44.859,44.8816,637618.0
2015-12-23 15:55:00,59.53,59.56,59.51,59.54,2060605.0,44.8816,44.9042,44.8665,44.8892,2060605.0
2015-12-24 09:30:00,59.28,59.43,59.28,59.43,800730.0,44.6931,44.8062,44.6931,44.8062,800730.0
2015-12-24 09:35:00,59.43,59.51,59.43,59.48,296920.0,44.8062,44.8665,44.8062,44.8439,296920.0
2015-12-24 09:40:00,59.47,59.5,59.45,59.47,297468.0,44.8364,44.859,44.8213,44.8364,297468.0
2015-12-24 09:45:00,59.47,59.49,59.45,59.48,304254.0,44.8364,44.8515,44.8213,44.8439,304254.0
2015-12-24 09:50:00,59.49,59.51,59.48,59.49,239269.0,44.8515,44.8665,44.8439,44.8515,239269.0
2015-12-24 09:55:00,59.48,59.49,59.46,59.47,218579.0,44.8439,44.8515,44.8288,44.8364,218579.0
2015-12-24 10:00:00,59.46,59.47,59.44,59.45,190900.0,44.8288,44.8364,44.8138,44.8213,190900.0
2015-12-24 10:05:00,59.44,59.46,59.44,59.46,162820.0,44.8138,44.8288,44.8138,44.8288,162820.0
2015-12-24 10:10:00,59.45,59.49,59.45,59.48,200818.0,44.8213,44.8515,44.8213,44.8439,200818.0
2015-12-24 10:15:00,59.49,59.51,59.44,59.51,188391.0,44.8515,44.8665,44.8138,44.8665,188391.0
2015-12-24 10:20:00,59.51,59.52,59.47,59.51,203379.0,44.8665,44.8741,44.8364,44.8665,203379.0
2015-12-24 10:25:00,59.51,59.54,59.5,59.53,312441.0,44.8665,44.8892,44.859,44.8816,312441.0
2015-12-24 10:30:00,59.53,59.53,59.48,59.49,287856.0,44.8816,44.8816,44.8439,44.8515,287856.0
2015-12-24 10:35:00,59.48,59.51,59.48,59.5,285510.0,44.8439,44.8665,44.8439,44.859,285510.0
2015-12-24 10:40:00,59.51,59.52,59.49,59.52,143356.0,44.8665,44.8741,44.8515,44.8741,143356.0
2015-12-24 10:45:00,59.52,59.53,59.51,59.53,45952.0,44.8741,44.8816,44.8665,44.8816,45952.0
2015-12-24 10:50:00,59.53,59.55,59.52,59.55,107367.0,44.8816,44.8967,44.8741,44.8967,107367.0
2015-12-24 10:55:00,59.54,59.57,59.53,59.57,201000.0,44.8892,44.9118,44.8816,44.9118,201000.0
2015-12-24 11:00:00,59.57,59.58,59.54,59.54,228978.0,44.9118,44.9193,44.8892,44.8892,228978.0
2015-12-24 11:05:00,59.54,59.56,59.54,59.55,102276.0,44.8892,44.9042,44.8892,44.8967,102276.0
2015-12-24 11:10:00,59.55,59.56,59.53,59.54,143481.0,44.8967,44.9042,44.8816,44.8892,143481.0
2015-12-24 11:15:00,59.54,59.54,59.52,59.53,202403.0,44.8892,44.8892,44.8741,44.8816,202403.0
2015-12-24 11:20:00,59.53,59.55,59.52,59.54,171630.0,44.8816,44.8967,44.8741,44.8892,171630.0
2015-12-24 11:25:00,59.54,59.54,59.53,59.54,136232.0,44.8892,44.8892,44.8816,44.8892,136232.0
2015-12-24 11:30:00,59.54,59.56,59.53,59.55,281244.0,44.8892,44.9042,44.8816,44.8967,281244.0
2015-12-24 11:35:00,59.55,59.55,59.52,59.53,86099.0,44.8967,44.8967,44.8741,44.8816,86099.0
2015-12-24 11:40:00,59.53,59.54,59.51,59.51,142414.0,44.8816,44.8892,44.8665,44.8665,142414.0
2015-12-24 11:45:00,59.52,59.58,59.52,59.58,157024.0,44.8741,44.9193,44.8741,44.9193,157024.0
2015-12-24 11:50:00,59.58,59.59,59.56,59.57,105707.0,44.9193,44.9268,44.9042,44.9118,105707.0
2015-12-24 11:55:00,59.57,59.58,59.56,59.56,77535.0,44.9118,44.9193,44.9042,44.9042,77535.0
2015-12-24 12:00:00,59.57,59.57,59.55,59.56,204153.0,44.9118,44.9118,44.8967,44.9042,204153.0
2015-12-24 12:05:00,59.55,59.57,59.55,59.57,170347.0,44.8967,44.9118,44.8967,44.9118,170347.0
2015-12-24 12:10:00,59.57,59.57,59.55,59.55,169729.0,44.9118,44.9118,44.8967,44.8967,169729.0
2015-12-24 12:15:00,59.55,59.58,59.55,59.58,54776.0,44.8967,44.9193,44.8967,44.9193,54776.0
2015-12-24 12:20:00,59.58,59.59,59.57,59.59,104845.0,44.9193,44.9268,44.9118,44.9268,104845.0
2015-12-24 12:25:00,59.58,59.59,59.56,59.58,255333.0,44.9193,44.9268,44.9042,44.9193,255333.0
2015-12-24 12:30:00,59.57,59.58,59.55,59.56,107035.0,44.9118,44.9193,44.8967,44.9042,107035.0
2015-12-24 12:35:00,59.56,59.57,59.55,59.56,109935.0,44.9042,44.9118,44.8967,44.9042,109935.0
2015-12-24 12:40:00,59.57,59.57,59.55,59.57,173156.0,44.9118,44.9118,44.8967,44.9118,173156.0
2015-12-24 12:45:00,59.57,59.57,59.51,59.52,284108.0,44.9118,44.9118,44.8665,44.8741,284108.0
2015-12-24 12:50:00,59.52,59.52,59.48,59.48,263657.0,44.8741,44.8741,44.8439,44.8439,263657.0
2015-12-24 12:55:00,59.48,59.49,59.4,59.44,903800.0,44.8439,44.8515,44.7836,44.8138,903800.0
2015-12-28 09:30:00,59.3,59.33,59.22,59.25,1116092.0,44.7082,44.7308,44.6479,44.6705,1116092.0
2015-12-28 09:35:00,59.25,59.26,59.18,59.22,482814.0,44.6705,44.6781,44.6177,44.6479,482814.0
2015-12-28 09:40:00,59.22,59.28,59.21,59.27,183004.0,44.6479,44.6931,44.6404,44.6856,183004.0
2015-12-28 09:45:00,59.27,59.3,59.25,59.26,377945.0,44.6856,44.7082,44.6705,44.6781,377945.0
2015-12-28 09:50:00,59.26,59.27,59.24,59.25,264228.0,44.6781,44.6856,44.663,44.6705,264228.0
2015-12-28 09:55:00,59.25,59.26,59.23,59.24,339438.0,44.6705,44.6781,44.6554,44.663,339438.0
2015-12-28 10:00:00,59.23,59.24,59.15,59.17,374468.0,44.6554,44.663,44.5951,44.6102,374468.0
2015-12-28 10:05:00,59.16,59.22,59.16,59.21,250089.0,44.6027,44.6479,44.6027,44.6404,250089.0
2015-12-28 10:10:00,59.21,59.23,59.19,59.21,258250.0,44.6404,44.6554,44.6253,44.6404,258250.0
2015-12-28 10:15:00,59.2,59.23,59.2,59.23,116170.0,44.6328,44.6554,44.6328,44.6554,116170.0
2015-12-28 10:20:00,59.22,59.23,59.2,59.22,93497.0,44.6479,44.6554,44.6328,44.6479,93497.0
2015-12-28 10:25:00,59.22,59.24,59.21,59.23,84613.0,44.6479,44.663,44.6404,44.6554,84613.0
2015-12-28 10:30:00,59.24,59.26,59.23,59.25,361962.0,44.663,44.6781,44.6554,44.6705,361962.0
2015-12-28 10:35:00,59.24,59.28,59.23,59.23,392615.0,44.663,44.6931,44.6554,44.6554,392615.0
2015-12-28 10:40:00,59.23,59.25,59.19,59.2,303652.0,44.6554,44.6705,44.6253,44.6328,303652.0
2015-12-28 10:45:00,59.19,59.2,59.1,59.11,325561.0,44.6253,44.6328,44.5574,44.565,325561.0
2015-12-28 10:50:00,59.11,59.14,59.1,59.12,117568.0,44.565,44.5876,44.5574,44.5725,117568.0
2015-12-28 10:55:00,59.12,59.16,59.1,59.16,195334.0,44.5725,44.6027,44.5574,44.6027,195334.0
2015-12-28 11:00:00,59.16,59.19,59.12,59.18,1735593.0,44.6027,44.6253,44.5725,44.6177,1735593.0
2015-12-28 11:05:00,59.18,59.22,59.17,59.2,124501.0,44.6177,44.6479,44.6102,44.6328,124501.0
2015-12-28 11:10:00,59.2,59.22,59.19,59.19,143968.0,44.6328,44.6479,44.6253,44.6253,143968.0
2015-12-28 11:15:00,59.2,59.2,59.18,59.18,100334.0,44.6328,44.6328,44.6177,44.6177,100334.0
2015-12-28 11:20:00,59.18,59.2,59.15,59.17,263370.0,44.6177,44.6328,44.5951,44.6102,263370.0
2015-12-28 11:25:00,59.17,59.19,59.14,59.16,190586.0,44.6102,44.6253,44.5876,44.6027,190586.0
2015-12-28 11:30:00,59.16,59.18,59.12,59.14,409613.0,44.6027,44.6177,44.5725,44.5876,409613.0
2015-12-28 11:35:00,59.14,59.21,59.13,59.2,232787.0,44.5876,44.6404,44.58,44.6328,232787.0
2015-12-28 11:40:00,59.19,59.2,59.17,59.2,146020.0,44.6253,44.6328,44.6102,44.6328,146020.0
2015-12-28 11:45:00,59.19,59.21,59.19,59.2,205325.0,44.6253,44.6404,44.6253,44.6328,205325.0
2015-12-28 11:50:00,59.21,59.23,59.2,59.22,178216.0,44.6404,44.6554,44.6328,44.6479,178216.0
2015-12-28 11:55:00,59.22,59.24,59.2,59.21,98687.0,44.6479,44.663,44.6328,44.6404,98687.0
2015-12-28 12:00:00,59.21,59.24,59.19,59.24,444837.0,44.6404,44.663,44.6253,44.663,444837.0
2015-12-28 12:05:00,59.24,59.26,59.24,59.24,126023.0,44.663,44.6781,44.663,44.663,126023.0
2015-12-28 12:10:00,59.24,59.25,59.18,59.2,723162.0,44.663,44.6705,44.6177,44.6328,723162.0
2015-12-28 12:15:00,59.19,59.22,59.19,59.2,148682.0,44.6253,44.6479,44.6253,44.6328,148682.0
2015-12-28 12:20:00,59.2,59.21,59.15,59.17,988324.0,44.6328,44.6404,44.5951,44.6102,988324.0
2015-12-28 12:25:00,59.17,59.22,59.17,59.22,188558.0,44.6102,44.6479,44.6102,44.6479,188558.0
2015-12-28 12:30:00,59.22,59.22,59.19,59.21,83429.0,44.6479,44.6479,44.6253,44.6404,83429.0
2015-12-28 12:35:00,59.22,59.23,59.19,59.19,93564.0,44.6479,44.6554,44.6253,44.6253,93564.0
2015-12-28 12:40:00,59.2,59.2,59.17,59.18,197624.0,44.6328,44.6328,44.6102,44.6177,197624.0
2015-12-28 12:45:00,59.19,59.2,59.18,59.2,94360.0,44.6253,44.6328,44.6177,44.6328,94360.0
2015-12-28 12:50:00,59.19,59.21,59.19,59.21,152477.0,44.6253,44.6404,44.6253,44.6404,152477.0
2015-12-28 12:55:00,59.21,59.21,59.18,59.19,136641.0,44.6404,44.6404,44.6177,44.6253,136641.0
2015-12-28 13:00:00,59.18,59.22,59.18,59.21,223888.0,44.6177,44.6479,44.6177,44.6404,223888.0
2015-12-28 13:05:00,59.21,59.22,59.2,59.21,114182.0,44.6404,44.6479,44.6328,44.6404,114182.0
2015-12-28 13:10:00,59.21,59.27,59.2,59.27,289100.0,44.6404,44.6856,44.6328,44.6856,289100.0
2015-12-28 13:15:00,59.27,59.3,59.26,59.29,172202.0,44.6856,44.7082,44.6781,44.7007,172202.0
2015-12-28 13:20:00,59.29,59.31,59.24,59.25,166736.0,44.7007,44.7157,44.663,44.6705,166736.0
2015-12-28 13:25:00,59.25,59.27,59.24,59.26,394930.0,44.6705,44.6856,44.663,44.6781,394930.0
2015-12-28 13:30:00,59.27,59.32,59.26,59.29,137069.0,44.6856,44.7233,44.6781,44.7007,137069.0
2015-12-28 13:35:00,59.28,59.29,59.24,59.24,168437.0,44.6931,44.7007,44.663,44.663,168437.0
2015-12-28 13:40:00,59.25,59.27,59.22,59.22,238050.0,44.6705,44.6856,44.6479,44.6479,238050.0
2015-12-28 13:45:00,59.23,59.26,59.22,59.24,99641.0,44.6554,44.6781,44.6479,44.663,99641.0
2015-12-28 13:50:00,59.25,59.25,59.18,59.19,169282.0,44.6705,44.6705,44.6177,44.6253,169282.0
2015-12-28 13:55:00,59.2,59.21,59.18,59.18,71517.0,44.6328,44.6404,44.6177,44.6177,71517.0
2015-12-28 14:00:00,59.19,59.24,59.18,59.22,123760.0,44.6253,44.663,44.6177,44.6479,123760.0
2015-12-28 14:05:00,59.22,59.24,59.21,59.22,218943.0,44.6479,44.663,44.6404,44.6479,218943.0
2015-12-28 14:10:00,59.22,59.24,59.2,59.21,130663.0,44.6479,44.663,44.6328,44.6404,130663.0
2015-12-28 14:15:00,59.21,59.23,59.19,59.22,163608.0,44.6404,44.6554,44.6253,44.6479,163608.0
2015-12-28 14:20:00,59.23,59.23,59.2,59.2,383306.0,44.6554,44.6554,44.6328,44.6328,383306.0
2015-12-28 14:25:00,59.2,59.23,59.2,59.23,191216.0,44.6328,44.6554,44.6328,44.6554,191216.0
2015-12-28 14:30:00,59.23,59.23,59.2,59.2,138026.0,44.6554,44.6554,44.6328,44.6328,138026.0
2015-12-28 14:35:00,59.21,59.22,59.19,59.22,363320.0,44.6404,44.6479,44.6253,44.6479,363320.0
2015-12-28 14:40:00,59.21,59.23,59.21,59.22,162325.0,44.6404,44.6554,44.6404,44.6479,162325.0
2015-12-28 14:45:00,59.21,59.23,59.19,59.22,221523.0,44.6404,44.6554,44.6253,44.6479,221523.0
2015-12-28 14:50:00,59.22,59.25,59.21,59.24,336758.0,44.6479,44.6705,44.6404,44.663,336758.0
2015-12-28 14:55:00,59.24,59.24,59.21,59.23,340946.0,44.663,44.663,44.6404,44.6554,340946.0
2015-12-28 15:00:00,59.23,59.25,59.22,59.22,194450.0,44.6554,44.6705,44.6479,44.6479,194450.0
2015-12-28 15:05:00,59.22,59.25,59.22,59.25,373252.0,44.6479,44.6705,44.6479,44.6705,373252.0
2015-12-28 15:10:00,59.25,59.25,59.22,59.24,217893.0,44.6705,44.6705,44.6479,44.663,217893.0
2015-12-28 15:15:00,59.24,59.26,59.21,59.21,219362.0,44.663,44.6781,44.6404,44.6404,219362.0
2015-12-28 15:20:00,59.22,59.27,59.21,59.26,277487.0,44.6479,44.6856,44.6404,44.6781,277487.0
2015-12-28 15:25:00,59.26,59.28,59.24,59.26,249141.0,44.6781,44.6931,44.663,44.6781,249141.0
2015-12-28 15:30:00,59.26,59.32,59.25,59.3,319874.0,44.6781,44.7233,44.6705,44.7082,319874.0
2015-12-28 15:35:00,59.3,59.31,59.27,59.29,422933.0,44.7082,44.7157,44.6856,44.7007,422933.0
2015-12-28 15:40:00,59.29,59.31,59.28,59.29,287581.0,44.7007,44.7157,44.6931,44.7007,287581.0
2015-12-28 15:45:00,59.29,59.31,59.29,59.3,398659.0,44.7007,44.7157,44.7007,44.7082,398659.0
2015-12-28 15:50:00,59.3,59.31,59.27,59.28,675720.0,44.7082,44.7157,44.6856,44.6931,675720.0
2015-12-28 15:55:00,59.27,59.29,59.23,59.28,2297033.0,44.6856,44.7007,44.6554,44.6931,2297033.0
2015-12-29 09:30:00,59.73,59.83,59.73,59.81,1042429.0,45.0324,45.1078,45.0324,45.0927,1042429.0
2015-12-29 09:35:00,59.82,59.86,59.82,59.84,522517.0,45.1003,45.1304,45.1003,45.1153,522517.0
2015-12-29 09:40:00,59.84,59.84,59.79,59.84,480815.0,45.1153,45.1153,45.0776,45.1153,480815.0
2015-12-29 09:45:00,59.84,59.86,59.81,59.83,322135.0,45.1153,45.1304,45.0927,45.1078,322135.0
2015-12-29 09:50:00,59.83,59.85,59.8,59.81,274391.0,45.1078,45.1229,45.0852,45.0927,274391.0
2015-12-29 09:55:00,59.81,59.85,59.8,59.84,231363.0,45.0927,45.1229,45.0852,45.1153,231363.0
2015-12-29 10:00:00,59.85,59.88,59.83,59.86,410535.0,45.1229,45.1455,45.1078,45.1304,410535.0
2015-12-29 10:05:00,59.85,59.88,59.81,59.82,254463.0,45.1229,45.1455,45.0927,45.1003,254463.0
2015-12-29 10:10:00,59.83,59.86,59.81,59.84,261011.0,45.1078,45.1304,45.0927,45.1153,261011.0
2015-12-29 10:15:00,59.84,59.86,59.83,59.86,110936.0,45.1153,45.1304,45.1078,45.1304,110936.0
2015-12-29 10:20:00,59.86,59.88,59.84,59.85,137730.0,45.1304,45.1455,45.1153,45.1229,137730.0
2015-12-29 10:25:00,59.84,59.85,59.8,59.82,128754.0,45.1153,45.1229,45.0852,45.1003,128754.0
2015-12-29 10:30:00,59.83,59.84,59.77,59.78,114382.0,45.1078,45.1153,45.0626,45.0701,114382.0
2015-12-29 10:35:00,59.77,59.81,59.76,59.77,286576.0,45.0626,45.0927,45.055,45.0626,286576.0
2015-12-29 10:40:00,59.78,59.79,59.76,59.78,123550.0,45.0701,45.0776,45.055,45.0701,123550.0
2015-12-29 10:45:00,59.78,59.79,59.75,59.76,146481.0,45.0701,45.0776,45.0475,45.055,146481.0
2015-12-29 10:50:00,59.76,59.8,59.75,59.79,268680.0,45.055,45.0852,45.0475,45.0776,268680.0
2015-12-29 10:55:00,59.78,59.8,59.72,59.72,129016.0,45.0701,45.0852,45.0249,45.0249,129016.0
2015-12-29 11:00:00,59.73,59.76,59.71,59.76,285569.0,45.0324,45.055,45.0173,45.055,285569.0
2015-12-29 11:05:00,59.76,59.78,59.75,59.76,191573.0,45.055,45.0701,45.0475,45.055,191573.0
2015-12-29 11:10:00,59.77,59.78,59.75,59.75,315370.0,45.0626,45.0701,45.0475,45.0475,315370.0
2015-12-29 11:15:00,59.75,59.83,59.73,59.83,721282.0,45.0475,45.1078,45.0324,45.1078,721282.0
2015-12-29 11:20:00,59.82,59.84,59.77,59.79,201373.0,45.1003,45.1153,45.0626,45.0776,201373.0
2015-12-29 11:25:00,59.79,59.82,59.76,59.8,244429.0,45.0776,45.1003,45.055,45.0852,244429.0
2015-12-29 11:30:00,59.79,59.89,59.79,59.89,327280.0,45.0776,45.153,45.0776,45.153,327280.0
2015-12-29 11:35:00,59.89,59.89,59.84,59.85,294940.0,45.153,45.153,45.1153,45.1229,294940.0
2015-12-29 11:40:00,59.85,59.85,59.82,59.84,239409.0,45.1229,45.1229,45.1003,45.1153,239409.0
2015-12-29 11:45:00,59.83,59.85,59.81,59.82,499141.0,45.1078,45.1229,45.0927,45.1003,499141.0
2015-12-29 11:50:00,59.82,59.83,59.81,59.82,450655.0,45.1003,45.1078,45.0927,45.1003,450655.0
2015-12-29 11:55:00,59.82,59.84,59.8,59.83,331069.0,45.1003,45.1153,45.0852,45.1078,331069.0
2015-12-29 12:00:00,59.83,59.86,59.82,59.86,180433.0,45.1078,45.1304,45.1003,45.1304,180433.0
2015-12-29 12:05:00,59.86,59.88,59.83,59.86,1098354.0,45.1304,45.1455,45.1078,45.1304,1098354.0
2015-12-29 12:10:00,59.85,59.86,59.84,59.86,59515.0,45.1229,45.1304,45.1153,45.1304,59515.0
2015-12-29 12:15:00,59.86,59.87,59.85,59.87,77139.0,45.1304,45.1379,45.1229,45.1379,77139.0
2015-12-29 12:20:00,59.87,59.87,59.85,59.86,282306.0,45.1379,45.1379,45.1229,45.1304,282306.0
2015-12-29 12:25:00,59.86,59.86,59.83,59.84,164693.0,45.1304,45.1304,45.1078,45.1153,164693.0
2015-12-29 12:30:00,59.84,59.86,59.83,59.84,63792.0,45.1153,45.1304,45.1078,45.1153,63792.0
2015-12-29 12:35:00,59.85,59.89,59.84,59.89,140160.0,45.1229,45.153,45.1153,45.153,140160.0
2015-12-29 12:40:00,59.89,59.89,59.86,59.87,251557.0,45.153,45.153,45.1304,45.1379,251557.0
2015-12-29 12:45:00,59.88,59.89,59.86,59.88,84457.0,45.1455,45.153,45.1304,45.1455,84457.0
2015-12-29 12:50:00,59.88,59.91,59.87,59.89,727807.0,45.1455,45.1681,45.1379,45.153,727807.0
2015-12-29 12:55:00,59.89,59.93,59.88,59.92,710021.0,45.153,45.1832,45.1455,45.1756,710021.0
2015-12-29 13:00:00,59.92,59.93,59.91,59.91,153637.0,45.1756,45.1832,45.1681,45.1681,153637.0
2015-12-29 13:05:00,59.92,59.92,59.9,59.91,64696.0,45.1756,45.1756,45.1606,45.1681,64696.0
2015-12-29 13:10:00,59.9,59.91,59.88,59.89,180017.0,45.1606,45.1681,45.1455,45.153,180017.0
2015-12-29 13:15:00,59.89,59.93,59.88,59.93,93480.0,45.153,45.1832,45.1455,45.1832,93480.0
2015-12-29 13:20:00,59.92,59.94,59.91,59.92,75314.0,45.1756,45.1907,45.1681,45.1756,75314.0
2015-12-29 13:25:00,59.91,59.92,59.89,59.91,137192.0,45.1681,45.1756,45.153,45.1681,137192.0
2015-12-29 13:30:00,59.91,59.92,59.89,59.91,160186.0,45.1681,45.1756,45.153,45.1681,160186.0
2015-12-29 13:35:00,59.91,59.92,59.89,59.9,170490.0,45.1681,45.1756,45.153,45.1606,170490.0
2015-12-29 13:40:00,59.9,59.92,59.89,59.92,60675.0,45.1606,45.1756,45.153,45.1756,60675.0
2015-12-29 13:45:00,59.92,59.92,59.9,59.92,358811.0,45.1756,45.1756,45.1606,45.1756,358811.0
2015-12-29 13:50:00,59.92,59.93,59.91,59.91,542557.0,45.1756,45.1832,45.1681,45.1681,542557.0
2015-12-29 13:55:00,59.92,59.98,59.91,59.97,297675.0,45.1756,45.2209,45.1681,45.2133,297675.0
2015-12-29 14:00:00,59.96,59.97,59.94,59.96,341245.0,45.2058,45.2133,45.1907,45.2058,341245.0
2015-12-29 14:05:00,59.96,59.99,59.95,59.96,181418.0,45.2058,45.2284,45.1983,45.2058,181418.0
2015-12-29 14:10:00,59.97,59.98,59.94,59.94,105584.0,45.2133,45.2209,45.1907,45.1907,105584.0
2015-12-29 14:15:00,59.94,59.97,59.94,59.97,141196.0,45.1907,45.2133,45.1907,45.2133,141196.0
2015-12-29 14:20:00,59.96,59.98,59.96,59.97,109786.0,45.2058,45.2209,45.2058,45.2133,109786.0
2015-12-29 14:25:00,59.96,59.98,59.93,59.97,138168.0,45.2058,45.2209,45.1832,45.2133,138168.0
2015-12-29 14:30:00,59.97,59.98,59.94,59.95,165143.0,45.2133,45.2209,45.1907,45.1983,165143.0
2015-12-29 14:35:00,59.95,59.96,59.93,59.94,148818.0,45.1983,45.2058,45.1832,45.1907,148818.0
2015-12-29 14:40:00,59.94,59.98,59.93,59.96,884985.0,45.1907,45.2209,45.1832,45.2058,884985.0
2015-12-29 14:45:00,59.96,59.97,59.94,59.97,398239.0,45.2058,45.2133,45.1907,45.2133,398239.0
2015-12-29 14:50:00,59.97,59.98,59.95,59.97,405792.0,45.2133,45.2209,45.1983,45.2133,405792.0
2015-12-29 14:55:00,59.97,59.99,59.95,59.99,608436.0,45.2133,45.2284,45.1983,45.2284,608436.0
2015-12-29 15:00:00,59.98,60.0,59.96,59.98,657280.0,45.2209,45.236,45.2058,45.2209,657280.0
2015-12-29 15:05:00,59.98,60.03,59.98,60.03,483125.0,45.2209,45.2586,45.2209,45.2586,483125.0
2015-12-29 15:10:00,60.03,60.03,60.01,60.03,131315.0,45.2586,45.2586,45.2435,45.2586,131315.0
2015-12-29 15:15:00,60.02,60.03,60.0,60.01,516566.0,45.251,45.2586,45.236,45.2435,516566.0
2015-12-29 15:20:00,60.0,60.02,59.99,60.0,876168.0,45.236,45.251,45.2284,45.236,876168.0
2015-12-29 15:25:00,60.0,60.01,59.98,59.99,236312.0,45.236,45.2435,45.2209,45.2284,236312.0
2015-12-29 15:30:00,59.99,60.0,59.94,59.95,433913.0,45.2284,45.236,45.1907,45.1983,433913.0
2015-12-29 15:35:00,59.95,59.95,59.92,59.93,275945.0,45.1983,45.1983,45.1756,45.1832,275945.0
2015-12-29 15:40:00,59.93,59.94,59.91,59.93,743184.0,45.1832,45.1907,45.1681,45.1832,743184.0
2015-12-29 15:45:00,59.92,59.93,59.89,59.89,1112041.0,45.1756,45.1832,45.153,45.153,1112041.0
2015-12-29 15:50:00,59.9,59.91,59.88,59.89,1239909.0,45.1606,45.1681,45.1455,45.153,1239909.0
2015-12-29 15:55:00,59.89,59.91,59.86,59.89,2941787.0,45.153,45.1681,45.1304,45.153,2941787.0
2015-12-30 09:30:00,59.64,59.68,59.62,59.66,616069.0,44.9645,44.9947,44.9495,44.9796,616069.0
2015-12-30 09:35:00,59.65,59.67,59.61,59.64,299892.0,44.9721,44.9872,44.9419,44.9645,299892.0
2015-12-30 09:40:00,59.64,59.65,59.59,59.61,339312.0,44.9645,44.9721,44.9268,44.9419,339312.0
2015-12-30 09:45:00,59.61,59.63,59.6,59.61,134873.0,44.9419,44.957,44.9344,44.9419,134873.0
2015-12-30 09:50:00,59.61,59.62,59.58,59.62,232149.0,44.9419,44.9495,44.9193,44.9495,232149.0
2015-12-30 09:55:00,59.62,59.64,59.58,59.6,401922.0,44.9495,44.9645,44.9193,44.9344,401922.0
2015-12-30 10:00:00,59.6,59.66,59.59,59.65,376395.0,44.9344,44.9796,44.9268,44.9721,376395.0
2015-12-30 10:05:00,59.64,59.67,59.64,59.65,78547.0,44.9645,44.9872,44.9645,44.9721,78547.0
2015-12-30 10:10:00,59.65,59.68,59.62,59.63,130804.0,44.9721,44.9947,44.9495,44.957,130804.0
2015-12-30 10:15:00,59.64,59.67,59.63,59.63,110372.0,44.9645,44.9872,44.957,44.957,110372.0
2015-12-30 10:20:00,59.63,59.63,59.57,59.58,260564.0,44.957,44.957,44.9118,44.9193,260564.0
2015-12-30 10:25:00,59.58,59.59,59.54,59.55,226715.0,44.9193,44.9268,44.8892,44.8967,226715.0
2015-12-30 10:30:00,59.54,59.59,59.53,59.59,129823.0,44.8892,44.9268,44.8816,44.9268,129823.0
2015-12-30 10:35:00,59.59,59.59,59.56,59.58,100125.0,44.9268,44.9268,44.9042,44.9193,100125.0
2015-12-30 10:40:00,59.58,59.62,59.56,59.61,214913.0,44.9193,44.9495,44.9042,44.9419,214913.0
2015-12-30 10:45:00,59.61,59.63,59.59,59.62,135266.0,44.9419,44.957,44.9268,44.9495,135266.0
2015-12-30 10:50:00,59.62,59.66,59.61,59.66,116812.0,44.9495,44.9796,44.9419,44.9796,116812.0
2015-12-30 10:55:00,59.65,59.67,59.61,59.61,193261.0,44.9721,44.9872,44.9419,44.9419,193261.0
2015-12-30 11:00:00,59.62,59.68,59.61,59.68,253190.0,44.9495,44.9947,44.9419,44.9947,253190.0
2015-12-30 11:05:00,59.68,59.72,59.66,59.72,316186.0,44.9947,45.0249,44.9796,45.0249,316186.0
2015-12-30 11:10:00,59.72,59.74,59.7,59.74,211906.0,45.0249,45.0399,45.0098,45.0399,211906.0
2015-12-30 11:15:00,59.74,59.74,59.66,59.67,154908.0,45.0399,45.0399,44.9796,44.9872,154908.0
2015-12-30 11:20:00,59.67,59.68,59.64,59.65,113725.0,44.9872,44.9947,44.9645,44.9721,113725.0
2015-12-30 11:25:00,59.66,59.66,59.57,59.66,432603.0,44.9796,44.9796,44.9118,44.9796,432603.0
2015-12-30 11:30:00,59.66,59.67,59.55,59.59,268623.0,44.9796,44.9872,44.8967,44.9268,268623.0
2015-12-30 11:35:00,59.59,59.62,59.56,59.57,194169.0,44.9268,44.9495,44.9042,44.9118,194169.0
2015-12-30 11:40:00,59.57,59.59,59.56,59.56,148428.0,44.9118,44.9268,44.9042,44.9042,148428.0
2015-12-30 11:45:00,59.56,59.59,59.56,59.57,137864.0,44.9042,44.9268,44.9042,44.9118,137864.0
2015-12-30 11:50:00,59.57,59.61,59.56,59.59,199850.0,44.9118,44.9419,44.9042,44.9268,199850.0
2015-12-30 11:55:00,59.59,59.6,59.57,59.6,124504.0,44.9268,44.9344,44.9118,44.9344,124504.0
2015-12-30 12:00:00,59.6,59.61,59.58,59.6,231333.0,44.9344,44.9419,44.9193,44.9344,231333.0
2015-12-30 12:05:00,59.6,59.62,59.59,59.6,82328.0,44.9344,44.9495,44.9268,44.9344,82328.0
2015-12-30 12:10:00,59.59,59.6,59.57,59.58,138740.0,44.9268,44.9344,44.9118,44.9193,138740.0
2015-12-30 12:15:00,59.58,59.6,59.57,59.6,127579.0,44.9193,44.9344,44.9118,44.9344,127579.0
2015-12-30 12:20:00,59.6,59.6,59.57,59.58,85546.0,44.9344,44.9344,44.9118,44.9193,85546.0
2015-12-30 12:25:00,59.58,59.6,59.57,59.59,97916.0,44.9193,44.9344,44.9118,44.9268,97916.0
2015-12-30 12:30:00,59.58,59.6,59.58,59.59,79567.0,44.9193,44.9344,44.9193,44.9268,79567.0
2015-12-30 12:35:00,59.59,59.59,59.56,59.59,81769.0,44.9268,44.9268,44.9042,44.9268,81769.0
2015-12-30 12:40:00,59.59,59.59,59.56,59.59,116563.0,44.9268,44.9268,44.9042,44.9268,116563.0
2015-12-30 12:45:00,59.58,59.59,59.57,59.59,122894.0,44.9193,44.9268,44.9118,44.9268,122894.0
2015-12-30 12:50:00,59.59,59.59,59.57,59.57,136017.0,44.9268,44.9268,44.9118,44.9118,136017.0
2015-12-30 12:55:00,59.58,59.6,59.56,59.6,130384.0,44.9193,44.9344,44.9042,44.9344,130384.0
2015-12-30 13:00:00,59.6,59.62,59.58,59.58,139214.0,44.9344,44.9495,44.9193,44.9193,139214.0
2015-12-30 13:05:00,59.59,59.6,59.56,59.58,82243.0,44.9268,44.9344,44.9042,44.9193,82243.0
2015-12-30 13:10:00,59.58,59.59,59.55,59.58,120731.0,44.9193,44.9268,44.8967,44.9193,120731.0
2015-12-30 13:15:00,59.58,59.59,59.56,59.56,62850.0,44.9193,44.9268,44.9042,44.9042,62850.0
2015-12-30 13:20:00,59.56,59.57,59.53,59.53,120861.0,44.9042,44.9118,44.8816,44.8816,120861.0
2015-12-30 13:25:00,59.53,59.56,59.53,59.56,93510.0,44.8816,44.9042,44.8816,44.9042,93510.0
2015-12-30 13:30:00,59.55,59.58,59.55,59.57,140195.0,44.8967,44.9193,44.8967,44.9118,140195.0
2015-12-30 13:35:00,59.57,59.58,59.55,59.56,95579.0,44.9118,44.9193,44.8967,44.9042,95579.0
2015-12-30 13:40:00,59.55,59.59,59.55,59.59,212303.0,44.8967,44.9268,44.8967,44.9268,212303.0
2015-12-30 13:45:00,59.59,59.6,59.58,59.6,145732.0,44.9268,44.9344,44.9193,44.9344,145732.0
2015-12-30 13:50:00,59.6,59.61,59.59,59.61,123915.0,44.9344,44.9419,44.9268,44.9419,123915.0
2015-12-30 13:55:00,59.61,59.61,59.57,59.57,141219.0,44.9419,44.9419,44.9118,44.9118,141219.0
2015-12-30 14:00:00,59.58,59.59,59.56,59.57,137559.0,44.9193,44.9268,44.9042,44.9118,137559.0
2015-12-30 14:05:00,59.57,59.58,59.55,59.55,72510.0,44.9118,44.9193,44.8967,44.8967,72510.0
2015-12-30 14:10:00,59.55,59.59,59.55,59.59,148703.0,44.8967,44.9268,44.8967,44.9268,148703.0
2015-12-30 14:15:00,59.59,59.6,59.58,59.58,58821.0,44.9268,44.9344,44.9193,44.9193,58821.0
2015-12-30 14:20:00,59.59,59.61,59.57,59.57,137292.0,44.9268,44.9419,44.9118,44.9118,137292.0
2015-12-30 14:25:00,59.58,59.6,59.56,59.6,123820.0,44.9193,44.9344,44.9042,44.9344,123820.0
2015-12-30 14:30:00,59.6,59.62,59.59,59.6,222826.0,44.9344,44.9495,44.9268,44.9344,222826.0
2015-12-30 14:35:00,59.6,59.61,59.59,59.6,140839.0,44.9344,44.9419,44.9268,44.9344,140839.0
2015-12-30 14:40:00,59.61,59.61,59.58,59.59,240606.0,44.9419,44.9419,44.9193,44.9268,240606.0
2015-12-30 14:45:00,59.59,59.6,59.57,59.6,175570.0,44.9268,44.9344,44.9118,44.9344,175570.0
2015-12-30 14:50:00,59.59,59.6,59.55,59.56,211045.0,44.9268,44.9344,44.8967,44.9042,211045.0
2015-12-30 14:55:00,59.55,59.57,59.54,59.57,163930.0,44.8967,44.9118,44.8892,44.9118,163930.0
2015-12-30 15:00:00,59.57,59.58,59.54,59.57,266090.0,44.9118,44.9193,44.8892,44.9118,266090.0
2015-12-30 15:05:00,59.57,59.58,59.56,59.56,336029.0,44.9118,44.9193,44.9042,44.9042,336029.0
2015-12-30 15:10:00,59.56,59.58,59.54,59.57,354652.0,44.9042,44.9193,44.8892,44.9118,354652.0
2015-12-30 15:15:00,59.57,59.62,59.57,59.62,598773.0,44.9118,44.9495,44.9118,44.9495,598773.0
2015-12-30 15:20:00,59.61,59.62,59.6,59.6,144021.0,44.9419,44.9495,44.9344,44.9344,144021.0
2015-12-30 15:25:00,59.6,59.61,59.58,59.6,217034.0,44.9344,44.9419,44.9193,44.9344,217034.0
2015-12-30 15:30:00,59.59,59.6,59.52,59.53,597386.0,44.9268,44.9344,44.8741,44.8816,597386.0
2015-12-30 15:35:00,59.54,59.54,59.48,59.53,682072.0,44.8892,44.8892,44.8439,44.8816,682072.0
2015-12-30 15:40:00,59.53,59.57,59.51,59.55,465023.0,44.8816,44.9118,44.8665,44.8967,465023.0
2015-12-30 15:45:00,59.54,59.58,59.53,59.58,448040.0,44.8892,44.9193,44.8816,44.9193,448040.0
2015-12-30 15:50:00,59.58,59.58,59.54,59.55,559088.0,44.9193,44.9193,44.8892,44.8967,559088.0
2015-12-30 15:55:00,59.55,59.58,59.5,59.51,1334133.0,44.8967,44.9193,44.859,44.8665,1334133.0
2015-12-31 09:30:00,59.13,59.18,59.09,59.13,1364819.0,44.58,44.6177,44.5499,44.58,1364819.0
2015-12-31 09:35:00,59.13,59.18,59.12,59.14,708709.0,44.58,44.6177,44.5725,44.5876,708709.0
2015-12-31 09:40:00,59.14,59.16,59.09,59.12,824631.0,44.5876,44.6027,44.5499,44.5725,824631.0
2015-12-31 09:45:00,59.13,59.14,59.08,59.1,384100.0,44.58,44.5876,44.5423,44.5574,384100.0
2015-12-31 09:50:00,59.09,59.1,59.06,59.07,268514.0,44.5499,44.5574,44.5273,44.5348,268514.0
2015-12-31 09:55:00,59.07,59.11,59.06,59.1,399753.0,44.5348,44.565,44.5273,44.5574,399753.0
2015-12-31 10:00:00,59.09,59.11,59.09,59.1,204187.0,44.5499,44.565,44.5499,44.5574,204187.0
2015-12-31 10:05:00,59.1,59.1,59.07,59.09,292650.0,44.5574,44.5574,44.5348,44.5499,292650.0
2015-12-31 10:10:00,59.08,59.11,59.08,59.09,303151.0,44.5423,44.565,44.5423,44.5499,303151.0
2015-12-31 10:15:00,59.1,59.1,59.08,59.09,175302.0,44.5574,44.5574,44.5423,44.5499,175302.0
2015-12-31 10:20:00,59.09,59.09,59.03,59.05,380965.0,44.5499,44.5499,44.5046,44.5197,380965.0
2015-12-31 10:25:00,59.04,59.05,58.98,59.0,549801.0,44.5122,44.5197,44.4669,44.482,549801.0
2015-12-31 10:30:00,58.99,59.0,58.92,58.94,788276.0,44.4745,44.482,44.4217,44.4368,788276.0
2015-12-31 10:35:00,58.95,58.96,58.92,58.94,312958.0,44.4443,44.4519,44.4217,44.4368,312958.0
2015-12-31 10:40:00,58.94,58.97,58.93,58.95,276794.0,44.4368,44.4594,44.4293,44.4443,276794.0
2015-12-31 10:45:00,58.95,58.98,58.94,58.97,234079.0,44.4443,44.4669,44.4368,44.4594,234079.0
2015-12-31 10:50:00,58.97,58.98,58.96,58.98,156433.0,44.4594,44.4669,44.4519,44.4669,156433.0
2015-12-31 10:55:00,58.98,58.98,58.88,58.9,413841.0,44.4669,44.4669,44.3916,44.4066,413841.0
2015-12-31 11:00:00,58.9,58.98,58.89,58.95,465388.0,44.4066,44.4669,44.3991,44.4443,465388.0
2015-12-31 11:05:00,58.95,58.98,58.94,58.96,368451.0,44.4443,44.4669,44.4368,44.4519,368451.0
2015-12-31 11:10:00,58.97,58.98,58.94,58.98,204024.0,44.4594,44.4669,44.4368,44.4669,204024.0
2015-12-31 11:15:00,58.97,58.98,58.96,58.98,109343.0,44.4594,44.4669,44.4519,44.4669,109343.0
2015-12-31 11:20:00,58.98,59.0,58.96,58.98,305694.0,44.4669,44.482,44.4519,44.4669,305694.0
2015-12-31 11:25:00,58.98,59.0,58.96,58.97,271609.0,44.4669,44.482,44.4519,44.4594,271609.0
2015-12-31 11:30:00,58.98,58.99,58.94,58.98,183881.0,44.4669,44.4745,44.4368,44.4669,183881.0
2015-12-31 11:35:00,58.98,59.01,58.97,59.0,226701.0,44.4669,44.4896,44.4594,44.482,226701.0
2015-12-31 11:40:00,58.99,59.05,58.99,59.03,314338.0,44.4745,44.5197,44.4745,44.5046,314338.0
2015-12-31 11:45:00,59.03,59.09,59.03,59.08,162802.0,44.5046,44.5499,44.5046,44.5423,162802.0
2015-12-31 11:50:00,59.08,59.08,59.05,59.07,216205.0,44.5423,44.5423,44.5197,44.5348,216205.0
2015-12-31 11:55:00,59.07,59.11,59.06,59.1,103263.0,44.5348,44.565,44.5273,44.5574,103263.0
2015-12-31 12:00:00,59.11,59.12,59.06,59.08,230500.0,44.565,44.5725,44.5273,44.5423,230500.0
2015-12-31 12:05:00,59.08,59.13,59.06,59.12,213283.0,44.5423,44.58,44.5273,44.5725,213283.0
2015-12-31 12:10:00,59.13,59.13,59.1,59.1,150643.0,44.58,44.58,44.5574,44.5574,150643.0
2015-12-31 12:15:00,59.1,59.14,59.1,59.14,162878.0,44.5574,44.5876,44.5574,44.5876,162878.0
2015-12-31 12:20:00,59.14,59.16,59.12,59.15,138740.0,44.5876,44.6027,44.5725,44.5951,138740.0
2015-12-31 12:25:00,59.15,59.17,59.12,59.17,112301.0,44.5951,44.6102,44.5725,44.6102,112301.0
2015-12-31 12:30:00,59.17,59.18,59.07,59.13,840795.0,44.6102,44.6177,44.5348,44.58,840795.0
2015-12-31 12:35:00,59.13,59.14,59.11,59.14,100631.0,44.58,44.5876,44.565,44.5876,100631.0
2015-12-31 12:40:00,59.14,59.17,59.13,59.17,188240.0,44.5876,44.6102,44.58,44.6102,188240.0
2015-12-31 12:45:00,59.17,59.2,59.15,59.17,864200.0,44.6102,44.6328,44.5951,44.6102,864200.0
2015-12-31 12:50:00,59.17,59.17,59.16,59.17,105775.0,44.6102,44.6102,44.6027,44.6102,105775.0
2015-12-31 12:55:00,59.16,59.17,59.12,59.13,557296.0,44.6027,44.6102,44.5725,44.58,557296.0
2015-12-31 13:00:00,59.13,59.13,59.07,59.09,415852.0,44.58,44.58,44.5348,44.5499,415852.0
2015-12-31 13:05:00,59.09,59.09,59.05,59.06,242514.0,44.5499,44.5499,44.5197,44.5273,242514.0
2015-12-31 13:10:00,59.05,59.11,59.05,59.1,413763.0,44.5197,44.565,44.5197,44.5574,413763.0
2015-12-31 13:15:00,59.1,59.12,59.08,59.11,141930.0,44.5574,44.5725,44.5423,44.565,141930.0
2015-12-31 13:20:00,59.1,59.13,59.1,59.12,109017.0,44.5574,44.58,44.5574,44.5725,109017.0
2015-12-31 13:25:00,59.12,59.14,59.1,59.11,102348.0,44.5725,44.5876,44.5574,44.565,102348.0
2015-12-31 13:30:00,59.12,59.12,59.08,59.09,105401.0,44.5725,44.5725,44.5423,44.5499,105401.0
2015-12-31 13:35:00,59.1,59.12,59.08,59.09,431213.0,44.5574,44.5725,44.5423,44.5499,431213.0
2015-12-31 13:40:00,59.09,59.16,59.08,59.15,107029.0,44.5499,44.6027,44.5423,44.5951,107029.0
2015-12-31 13:45:00,59.16,59.16,59.13,59.15,140549.0,44.6027,44.6027,44.58,44.5951,140549.0
2015-12-31 13:50:00,59.15,59.16,59.14,59.16,54029.0,44.5951,44.6027,44.5876,44.6027,54029.0
2015-12-31 13:55:00,59.15,59.17,59.13,59.17,264421.0,44.5951,44.6102,44.58,44.6102,264421.0
2015-12-31 14:00:00,59.16,59.17,59.15,59.16,153557.0,44.6027,44.6102,44.5951,44.6027,153557.0
2015-12-31 14:05:00,59.16,59.16,59.12,59.13,165819.0,44.6027,44.6027,44.5725,44.58,165819.0
2015-12-31 14:10:00,59.13,59.14,59.12,59.13,135752.0,44.58,44.5876,44.5725,44.58,135752.0
2015-12-31 14:15:00,59.12,59.13,59.09,59.11,118967.0,44.5725,44.58,44.5499,44.565,118967.0
2015-12-31 14:20:00,59.11,59.11,59.03,59.04,230438.0,44.565,44.565,44.5046,44.5122,230438.0
2015-12-31 14:25:00,59.03,59.04,59.0,59.03,243330.0,44.5046,44.5122,44.482,44.5046,243330.0
2015-12-31 14:30:00,59.03,59.03,58.98,59.0,164570.0,44.5046,44.5046,44.4669,44.482,164570.0
2015-12-31 14:35:00,59.0,59.0,58.96,58.98,149970.0,44.482,44.482,44.4519,44.4669,149970.0
2015-12-31 14:40:00,58.98,59.03,58.98,59.0,105395.0,44.4669,44.5046,44.4669,44.482,105395.0
2015-12-31 14:45:00,59.0,59.02,58.99,59.02,74342.0,44.482,44.4971,44.4745,44.4971,74342.0
2015-12-31 14:50:00,59.01,59.03,59.0,59.0,113073.0,44.4896,44.5046,44.482,44.482,113073.0
2015-12-31 14:55:00,59.01,59.01,58.98,58.99,102191.0,44.4896,44.4896,44.4669,44.4745,102191.0
2015-12-31 15:00:00,58.98,58.99,58.97,58.98,132396.0,44.4669,44.4745,44.4594,44.4669,132396.0
2015-12-31 15:05:00,58.99,58.99,58.95,58.97,184365.0,44.4745,44.4745,44.4443,44.4594,184365.0
2015-12-31 15:10:00,58.96,58.97,58.91,58.93,314375.0,44.4519,44.4594,44.4142,44.4293,314375.0
2015-12-31 15:15:00,58.93,58.99,58.93,58.98,148859.0,44.4293,44.4745,44.4293,44.4669,148859.0
2015-12-31 15:20:00,58.98,58.99,58.95,58.97,193711.0,44.4669,44.4745,44.4443,44.4594,193711.0
2015-12-31 15:25:00,58.97,58.97,58.92,58.93,171775.0,44.4594,44.4594,44.4217,44.4293,171775.0
2015-12-31 15:30:00,58.93,59.0,58.93,59.0,613388.0,44.4293,44.482,44.4293,44.482,613388.0
2015-12-31 15:35:00,59.0,59.03,58.98,59.0,602586.0,44.482,44.5046,44.4669,44.482,602586.0
2015-12-31 15:40:00,59.0,59.01,58.97,58.98,632982.0,44.482,44.4896,44.4594,44.4669,632982.0
2015-12-31 15:45:00,58.98,58.99,58.96,58.96,396755.0,44.4669,44.4745,44.4519,44.4519,396755.0
2015-12-31 15:50:00,58.96,58.96,58.89,58.9,998371.0,44.4519,44.4519,44.3991,44.4066,998371.0
2015-12-31 15:55:00,58.9,58.9,58.76,58.77,2899618.0,44.4066,44.4066,44.3011,44.3086,2899618.0
2016-01-04 09:30:00,57.82,57.82,57.71,57.72,1492353.0,43.5924,43.5924,43.5095,43.517,1492353.0
2016-01-04 09:35:00,57.73,57.81,57.71,57.76,749707.0,43.5245,43.5848,43.5095,43.5472,749707.0
2016-01-04 09:40:00,57.76,57.76,57.6,57.61,480537.0,43.5472,43.5472,43.4265,43.4341,480537.0
2016-01-04 09:45:00,57.61,57.66,57.57,57.66,473720.0,43.4341,43.4718,43.4039,43.4718,473720.0
2016-01-04 09:50:00,57.66,57.75,57.66,57.71,654555.0,43.4718,43.5396,43.4718,43.5095,654555.0
2016-01-04 09:55:00,57.7,57.71,57.65,57.66,215104.0,43.5019,43.5095,43.4642,43.4718,215104.0
2016-01-04 10:00:00,57.66,57.66,57.49,57.53,2001186.0,43.4718,43.4718,43.3436,43.3737,2001186.0
2016-01-04 10:05:00,57.52,57.58,57.48,57.57,313735.0,43.3662,43.4114,43.3361,43.4039,313735.0
2016-01-04 10:10:00,57.58,57.6,57.52,57.59,1048700.0,43.4114,43.4265,43.3662,43.419,1048700.0
2016-01-04 10:15:00,57.59,57.6,57.54,57.58,1182716.0,43.419,43.4265,43.3813,43.4114,1182716.0
2016-01-04 10:20:00,57.58,57.64,57.54,57.55,344001.0,43.4114,43.4567,43.3813,43.3888,344001.0
2016-01-04 10:25:00,57.55,57.58,57.51,57.52,238145.0,43.3888,43.4114,43.3587,43.3662,238145.0
2016-01-04 10:30:00,57.52,57.52,57.46,57.48,468701.0,43.3662,43.3662,43.321,43.3361,468701.0
2016-01-04 10:35:00,57.48,57.52,57.43,57.51,777922.0,43.3361,43.3662,43.2984,43.3587,777922.0
2016-01-04 10:40:00,57.51,57.52,57.42,57.49,547419.0,43.3587,43.3662,43.2908,43.3436,547419.0
2016-01-04 10:45:00,57.48,57.49,57.41,57.45,338989.0,43.3361,43.3436,43.2833,43.3134,338989.0
2016-01-04 10:50:00,57.45,57.47,57.34,57.35,347490.0,43.3134,43.3285,43.2305,43.238,347490.0
2016-01-04 10:55:00,57.34,57.35,57.29,57.3,689483.0,43.2305,43.238,43.1928,43.2003,689483.0
2016-01-04 11:00:00,57.3,57.3,57.23,57.27,575807.0,43.2003,43.2003,43.1476,43.1777,575807.0
2016-01-04 11:05:00,57.27,57.29,57.2,57.27,426448.0,43.1777,43.1928,43.1249,43.1777,426448.0
2016-01-04 11:10:00,57.27,57.27,57.21,57.24,186489.0,43.1777,43.1777,43.1325,43.1551,186489.0
2016-01-04 11:15:00,57.23,57.25,57.18,57.18,594346.0,43.1476,43.1626,43.1099,43.1099,594346.0
2016-01-04 11:20:00,57.19,57.22,57.15,57.21,299138.0,43.1174,43.14,43.0873,43.1325,299138.0
2016-01-04 11:25:00,57.21,57.28,57.16,57.27,342834.0,43.1325,43.1853,43.0948,43.1777,342834.0
2016-01-04 11:30:00,57.28,57.37,57.25,57.35,371057.0,43.1853,43.2531,43.1626,43.238,371057.0
2016-01-04 11:35:00,57.35,57.35,57.28,57.33,415263.0,43.238,43.238,43.1853,43.223,415263.0
2016-01-04 11:40:00,57.32,57.39,57.32,57.34,367350.0,43.2154,43.2682,43.2154,43.2305,367350.0
2016-01-04 11:45:00,57.34,57.38,57.32,57.38,275717.0,43.2305,43.2607,43.2154,43.2607,275717.0
2016-01-04 11:50:00,57.38,57.42,57.36,57.4,332141.0,43.2607,43.2908,43.2456,43.2757,332141.0
2016-01-04 11:55:00,57.4,57.42,57.36,57.4,178051.0,43.2757,43.2908,43.2456,43.2757,178051.0
2016-01-04 12:00:00,57.4,57.4,57.35,57.37,139724.0,43.2757,43.2757,43.238,43.2531,139724.0
2016-01-04 12:05:00,57.36,57.42,57.35,57.39,139108.0,43.2456,43.2908,43.238,43.2682,139108.0
2016-01-04 12:10:00,57.38,57.42,57.36,57.37,116867.0,43.2607,43.2908,43.2456,43.2531,116867.0
2016-01-04 12:15:00,57.37,57.42,57.37,57.4,93148.0,43.2531,43.2908,43.2531,43.2757,93148.0
2016-01-04 12:20:00,57.4,57.42,57.37,57.4,263714.0,43.2757,43.2908,43.2531,43.2757,263714.0
2016-01-04 12:25:00,57.4,57.44,57.38,57.41,297559.0,43.2757,43.3059,43.2607,43.2833,297559.0
2016-01-04 12:30:00,57.41,57.42,57.38,57.41,169686.0,43.2833,43.2908,43.2607,43.2833,169686.0
2016-01-04 12:35:00,57.41,57.46,57.4,57.45,147184.0,43.2833,43.321,43.2757,43.3134,147184.0
2016-01-04 12:40:00,57.45,57.51,57.42,57.5,203139.0,43.3134,43.3587,43.2908,43.3511,203139.0
2016-01-04 12:45:00,57.5,57.54,57.49,57.52,142650.0,43.3511,43.3813,43.3436,43.3662,142650.0
2016-01-04 12:50:00,57.52,57.58,57.52,57.58,136306.0,43.3662,43.4114,43.3662,43.4114,136306.0
2016-01-04 12:55:00,57.58,57.6,57.55,57.57,544525.0,43.4114,43.4265,43.3888,43.4039,544525.0
2016-01-04 13:00:00,57.58,57.6,57.55,57.6,121915.0,43.4114,43.4265,43.3888,43.4265,121915.0
2016-01-04 13:05:00,57.6,57.64,57.59,57.63,226741.0,43.4265,43.4567,43.419,43.4491,226741.0
2016-01-04 13:10:00,57.63,57.65,57.61,57.63,296909.0,43.4491,43.4642,43.4341,43.4491,296909.0
2016-01-04 13:15:00,57.63,57.67,57.59,57.61,609594.0,43.4491,43.4793,43.419,43.4341,609594.0
2016-01-04 13:20:00,57.61,57.63,57.57,57.58,739559.0,43.4341,43.4491,43.4039,43.4114,739559.0
2016-01-04 13:25:00,57.58,57.6,57.56,57.58,271512.0,43.4114,43.4265,43.3964,43.4114,271512.0
2016-01-04 13:30:00,57.58,57.61,57.56,57.59,156765.0,43.4114,43.4341,43.3964,43.419,156765.0
2016-01-04 13:35:00,57.59,57.63,57.59,57.63,174936.0,43.419,43.4491,43.419,43.4491,174936.0
2016-01-04 13:40:00,57.62,57.63,57.59,57.61,77127.0,43.4416,43.4491,43.419,43.4341,77127.0
2016-01-04 13:45:00,57.61,57.63,57.58,57.61,109490.0,43.4341,43.4491,43.4114,43.4341,109490.0
2016-01-04 13:50:00,57.6,57.65,57.59,57.64,224367.0,43.4265,43.4642,43.419,43.4567,224367.0
2016-01-04 13:55:00,57.63,57.65,57.59,57.61,218772.0,43.4491,43.4642,43.419,43.4341,218772.0
2016-01-04 14:00:00,57.61,57.61,57.54,57.54,122746.0,43.4341,43.4341,43.3813,43.3813,122746.0
2016-01-04 14:05:00,57.54,57.57,57.5,57.57,288788.0,43.3813,43.4039,43.3511,43.4039,288788.0
2016-01-04 14:10:00,57.56,57.57,57.51,57.53,178923.0,43.3964,43.4039,43.3587,43.3737,178923.0
2016-01-04 14:15:00,57.54,57.57,57.5,57.56,200125.0,43.3813,43.4039,43.3511,43.3964,200125.0
2016-01-04 14:20:00,57.57,57.61,57.56,57.58,133618.0,43.4039,43.4341,43.3964,43.4114,133618.0
2016-01-04 14:25:00,57.58,57.59,57.55,57.56,264879.0,43.4114,43.419,43.3888,43.3964,264879.0
2016-01-04 14:30:00,57.56,57.57,57.5,57.51,248154.0,43.3964,43.4039,43.3511,43.3587,248154.0
2016-01-04 14:35:00,57.52,57.54,57.49,57.52,418043.0,43.3662,43.3813,43.3436,43.3662,418043.0
2016-01-04 14:40:00,57.51,57.52,57.5,57.52,114517.0,43.3587,43.3662,43.3511,43.3662,114517.0
2016-01-04 14:45:00,57.52,57.54,57.49,57.53,147551.0,43.3662,43.3813,43.3436,43.3737,147551.0
2016-01-04 14:50:00,57.53,57.56,57.47,57.48,215598.0,43.3737,43.3964,43.3285,43.3361,215598.0
2016-01-04 14:55:00,57.48,57.51,57.47,57.51,266260.0,43.3361,43.3587,43.3285,43.3587,266260.0
2016-01-04 15:00:00,57.51,57.51,57.46,57.47,104224.0,43.3587,43.3587,43.321,43.3285,104224.0
2016-01-04 15:05:00,57.46,57.51,57.44,57.48,273489.0,43.321,43.3587,43.3059,43.3361,273489.0
2016-01-04 15:10:00,57.48,57.5,57.43,57.48,505738.0,43.3361,43.3511,43.2984,43.3361,505738.0
2016-01-04 15:15:00,57.48,57.51,57.46,57.5,232529.0,43.3361,43.3587,43.321,43.3511,232529.0
2016-01-04 15:20:00,57.5,57.52,57.47,57.49,190076.0,43.3511,43.3662,43.3285,43.3436,190076.0
2016-01-04 15:25:00,57.48,57.55,57.48,57.53,410877.0,43.3361,43.3888,43.3361,43.3737,410877.0
2016-01-04 15:30:00,57.54,57.61,57.53,57.6,442889.0,43.3813,43.4341,43.3737,43.4265,442889.0
2016-01-04 15:35:00,57.6,57.63,57.58,57.63,423557.0,43.4265,43.4491,43.4114,43.4491,423557.0
2016-01-04 15:40:00,57.63,57.71,57.63,57.69,543914.0,43.4491,43.5095,43.4491,43.4944,543914.0
2016-01-04 15:45:00,57.69,57.8,57.68,57.79,664288.0,43.4944,43.5773,43.4868,43.5698,664288.0
2016-01-04 15:50:00,57.79,57.82,57.74,57.8,895856.0,43.5698,43.5924,43.5321,43.5773,895856.0
2016-01-04 15:55:00,57.8,57.85,57.79,57.82,1996372.0,43.5773,43.615,43.5698,43.5924,1996372.0
2016-01-05 09:30:00,57.7,57.77,57.67,57.71,1022754.0,43.5019,43.5547,43.4793,43.5095,1022754.0
2016-01-05 09:35:00,57.71,57.74,57.67,57.68,593422.0,43.5095,43.5321,43.4793,43.4868,593422.0
2016-01-05 09:40:00,57.68,57.73,57.65,57.72,318234.0,43.4868,43.5245,43.4642,43.517,318234.0
2016-01-05 09:45:00,57.71,57.73,57.66,57.68,288210.0,43.5095,43.5245,43.4718,43.4868,288210.0
2016-01-05 09:50:00,57.68,57.69,57.62,57.62,436964.0,43.4868,43.4944,43.4416,43.4416,436964.0
2016-01-05 09:55:00,57.63,57.63,57.55,57.55,381517.0,43.4491,43.4491,43.3888,43.3888,381517.0
2016-01-05 10:00:00,57.55,57.58,57.48,57.49,198925.0,43.3888,43.4114,43.3361,43.3436,198925.0
2016-01-05 10:05:00,57.5,57.53,57.46,57.47,280837.0,43.3511,43.3737,43.321,43.3285,280837.0
2016-01-05 10:10:00,57.47,57.52,57.47,57.5,196055.0,43.3285,43.3662,43.3285,43.3511,196055.0
2016-01-05 10:15:00,57.5,57.5,57.45,57.46,323677.0,43.3511,43.3511,43.3134,43.321,323677.0
2016-01-05 10:20:00,57.45,57.46,57.36,57.39,252344.0,43.3134,43.321,43.2456,43.2682,252344.0
2016-01-05 10:25:00,57.38,57.4,57.35,57.35,103388.0,43.2607,43.2757,43.238,43.238,103388.0
2016-01-05 10:30:00,57.35,57.4,57.32,57.38,341439.0,43.238,43.2757,43.2154,43.2607,341439.0
2016-01-05 10:35:00,57.38,57.44,57.36,57.44,211646.0,43.2607,43.3059,43.2456,43.3059,211646.0
2016-01-05 10:40:00,57.44,57.46,57.42,57.46,459726.0,43.3059,43.321,43.2908,43.321,459726.0
2016-01-05 10:45:00,57.46,57.52,57.44,57.51,298166.0,43.321,43.3662,43.3059,43.3587,298166.0
2016-01-05 10:50:00,57.52,57.59,57.5,57.59,325400.0,43.3662,43.419,43.3511,43.419,325400.0
2016-01-05 10:55:00,57.59,57.62,57.57,57.6,500485.0,43.419,43.4416,43.4039,43.4265,500485.0
2016-01-05 11:00:00,57.6,57.65,57.59,57.6,70477.0,43.4265,43.4642,43.419,43.4265,70477.0
2016-01-05 11:05:00,57.6,57.62,57.56,57.56,101030.0,43.4265,43.4416,43.3964,43.3964,101030.0
2016-01-05 11:10:00,57.56,57.57,57.46,57.48,116237.0,43.3964,43.4039,43.321,43.3361,116237.0
2016-01-05 11:15:00,57.47,57.49,57.44,57.45,102471.0,43.3285,43.3436,43.3059,43.3134,102471.0
2016-01-05 11:20:00,57.45,57.46,57.42,57.44,185182.0,43.3134,43.321,43.2908,43.3059,185182.0
2016-01-05 11:25:00,57.44,57.5,57.43,57.45,489581.0,43.3059,43.3511,43.2984,43.3134,489581.0
2016-01-05 11:30:00,57.45,57.57,57.43,57.57,343887.0,43.3134,43.4039,43.2984,43.4039,343887.0
2016-01-05 11:35:00,57.57,57.61,57.56,57.58,154684.0,43.4039,43.4341,43.3964,43.4114,154684.0
2016-01-05 11:40:00,57.59,57.64,57.58,57.61,126845.0,43.419,43.4567,43.4114,43.4341,126845.0
2016-01-05 11:45:00,57.6,57.66,57.58,57.65,155531.0,43.4265,43.4718,43.4114,43.4642,155531.0
2016-01-05 11:50:00,57.66,57.66,57.6,57.6,186764.0,43.4718,43.4718,43.4265,43.4265,186764.0
2016-01-05 11:55:00,57.61,57.64,57.59,57.62,192353.0,43.4341,43.4567,43.419,43.4416,192353.0
2016-01-05 12:00:00,57.62,57.63,57.52,57.53,124026.0,43.4416,43.4491,43.3662,43.3737,124026.0
2016-01-05 12:05:00,57.53,57.54,57.48,57.48,304530.0,43.3737,43.3813,43.3361,43.3361,304530.0
2016-01-05 12:10:00,57.49,57.5,57.45,57.46,492582.0,43.3436,43.3511,43.3134,43.321,492582.0
2016-01-05 12:15:00,57.46,57.47,57.42,57.44,370313.0,43.321,43.3285,43.2908,43.3059,370313.0
2016-01-05 12:20:00,57.46,57.46,57.43,57.45,199581.0,43.321,43.321,43.2984,43.3134,199581.0
2016-01-05 12:25:00,57.45,57.47,57.41,57.46,92908.0,43.3134,43.3285,43.2833,43.321,92908.0
2016-01-05 12:30:00,57.45,57.48,57.44,57.45,104571.0,43.3134,43.3361,43.3059,43.3134,104571.0
2016-01-05 12:35:00,57.45,57.5,57.45,57.49,147835.0,43.3134,43.3511,43.3134,43.3436,147835.0
2016-01-05 12:40:00,57.49,57.5,57.42,57.44,219758.0,43.3436,43.3511,43.2908,43.3059,219758.0
2016-01-05 12:45:00,57.43,57.46,57.43,57.45,157189.0,43.2984,43.321,43.2984,43.3134,157189.0
2016-01-05 12:50:00,57.45,57.48,57.43,57.48,169071.0,43.3134,43.3361,43.2984,43.3361,169071.0
2016-01-05 12:55:00,57.48,57.52,57.45,57.52,96018.0,43.3361,43.3662,43.3134,43.3662,96018.0
2016-01-05 13:00:00,57.52,57.57,57.49,57.57,120253.0,43.3662,43.4039,43.3436,43.4039,120253.0
2016-01-05 13:05:00,57.57,57.59,57.53,57.54,192423.0,43.4039,43.419,43.3737,43.3813,192423.0
2016-01-05 13:10:00,57.54,57.57,57.53,57.53,155404.0,43.3813,43.4039,43.3737,43.3737,155404.0
2016-01-05 13:15:00,57.53,57.55,57.5,57.51,160972.0,43.3737,43.3888,43.3511,43.3587,160972.0
2016-01-05 13:20:00,57.5,57.51,57.48,57.48,79955.0,43.3511,43.3587,43.3361,43.3361,79955.0
2016-01-05 13:25:00,57.49,57.54,57.48,57.53,119250.0,43.3436,43.3813,43.3361,43.3737,119250.0
2016-01-05 13:30:00,57.53,57.55,57.51,57.52,254562.0,43.3737,43.3888,43.3587,43.3662,254562.0
2016-01-05 13:35:00,57.53,57.55,57.52,57.54,159395.0,43.3737,43.3888,43.3662,43.3813,159395.0
2016-01-05 13:40:00,57.54,57.63,57.54,57.63,370201.0,43.3813,43.4491,43.3813,43.4491,370201.0
2016-01-05 13:45:00,57.63,57.64,57.61,57.63,205308.0,43.4491,43.4567,43.4341,43.4491,205308.0
2016-01-05 13:50:00,57.64,57.67,57.63,57.66,223230.0,43.4567,43.4793,43.4491,43.4718,223230.0
2016-01-05 13:55:00,57.67,57.68,57.63,57.64,274881.0,43.4793,43.4868,43.4491,43.4567,274881.0
2016-01-05 14:00:00,57.64,57.65,57.6,57.63,210638.0,43.4567,43.4642,43.4265,43.4491,210638.0
2016-01-05 14:05:00,57.63,57.65,57.61,57.63,209279.0,43.4491,43.4642,43.4341,43.4491,209279.0
2016-01-05 14:10:00,57.64,57.68,57.63,57.64,414794.0,43.4567,43.4868,43.4491,43.4567,414794.0
2016-01-05 14:15:00,57.64,57.69,57.63,57.69,190088.0,43.4567,43.4944,43.4491,43.4944,190088.0
2016-01-05 14:20:00,57.69,57.78,57.68,57.77,240943.0,43.4944,43.5622,43.4868,43.5547,240943.0
2016-01-05 14:25:00,57.77,57.78,57.73,57.75,123540.0,43.5547,43.5622,43.5245,43.5396,123540.0
2016-01-05 14:30:00,57.75,57.76,57.7,57.71,170708.0,43.5396,43.5472,43.5019,43.5095,170708.0
2016-01-05 14:35:00,57.71,57.73,57.68,57.71,189518.0,43.5095,43.5245,43.4868,43.5095,189518.0
2016-01-05 14:40:00,57.7,57.72,57.67,57.68,272065.0,43.5019,43.517,43.4793,43.4868,272065.0
2016-01-05 14:45:00,57.68,57.69,57.65,57.69,329933.0,43.4868,43.4944,43.4642,43.4944,329933.0
2016-01-05 14:50:00,57.69,57.71,57.67,57.69,106530.0,43.4944,43.5095,43.4793,43.4944,106530.0
2016-01-05 14:55:00,57.68,57.71,57.66,57.68,147547.0,43.4868,43.5095,43.4718,43.4868,147547.0
2016-01-05 15:00:00,57.68,57.68,57.63,57.65,250953.0,43.4868,43.4868,43.4491,43.4642,250953.0
2016-01-05 15:05:00,57.65,57.65,57.61,57.63,187183.0,43.4642,43.4642,43.4341,43.4491,187183.0
2016-01-05 15:10:00,57.63,57.67,57.62,57.67,289870.0,43.4491,43.4793,43.4416,43.4793,289870.0
2016-01-05 15:15:00,57.67,57.67,57.62,57.62,258014.0,43.4793,43.4793,43.4416,43.4416,258014.0
2016-01-05 15:20:00,57.63,57.65,57.58,57.62,264270.0,43.4491,43.4642,43.4114,43.4416,264270.0
2016-01-05 15:25:00,57.62,57.67,57.6,57.67,309313.0,43.4416,43.4793,43.4265,43.4793,309313.0
2016-01-05 15:30:00,57.66,57.71,57.64,57.68,371472.0,43.4718,43.5095,43.4567,43.4868,371472.0
2016-01-05 15:35:00,57.69,57.71,57.64,57.67,197692.0,43.4944,43.5095,43.4567,43.4793,197692.0
2016-01-05 15:40:00,57.68,57.75,57.68,57.72,769756.0,43.4868,43.5396,43.4868,43.517,769756.0
2016-01-05 15:45:00,57.72,57.74,57.68,57.74,638445.0,43.517,43.5321,43.4868,43.5321,638445.0
2016-01-05 15:50:00,57.74,57.77,57.73,57.74,851520.0,43.5321,43.5547,43.5245,43.5321,851520.0
2016-01-05 15:55:00,57.74,57.8,57.74,57.74,1293187.0,43.5321,43.5773,43.5321,43.5321,1293187.0
2016-01-06 09:30:00,56.53,56.6,56.52,56.57,943169.0,42.6198,42.6726,42.6123,42.65,943169.0
2016-01-06 09:35:00,56.56,56.62,56.52,56.62,576365.0,42.6424,42.6877,42.6123,42.6877,576365.0
2016-01-06 09:40:00,56.63,56.64,56.59,56.63,370403.0,42.6952,42.7027,42.6651,42.6952,370403.0
2016-01-06 09:45:00,56.64,56.65,56.58,56.63,356327.0,42.7027,42.7103,42.6575,42.6952,356327.0
2016-01-06 09:50:00,56.62,56.68,56.62,56.67,171231.0,42.6877,42.7329,42.6877,42.7254,171231.0
2016-01-06 09:55:00,56.67,56.68,56.63,56.68,266843.0,42.7254,42.7329,42.6952,42.7329,266843.0
2016-01-06 10:00:00,56.67,56.69,56.58,56.59,554458.0,42.7254,42.7404,42.6575,42.6651,554458.0
2016-01-06 10:05:00,56.59,56.62,56.57,56.61,172151.0,42.6651,42.6877,42.65,42.6801,172151.0
2016-01-06 10:10:00,56.61,56.64,56.59,56.63,146084.0,42.6801,42.7027,42.6651,42.6952,146084.0
2016-01-06 10:15:00,56.63,56.66,56.62,56.65,222006.0,42.6952,42.7178,42.6877,42.7103,222006.0
2016-01-06 10:20:00,56.65,56.77,56.64,56.75,733880.0,42.7103,42.8008,42.7027,42.7857,733880.0
2016-01-06 10:25:00,56.75,56.8,56.71,56.8,218105.0,42.7857,42.8234,42.7555,42.8234,218105.0
2016-01-06 10:30:00,56.79,56.79,56.71,56.75,145550.0,42.8158,42.8158,42.7555,42.7857,145550.0
2016-01-06 10:35:00,56.75,56.76,56.68,56.7,165228.0,42.7857,42.7932,42.7329,42.748,165228.0
2016-01-06 10:40:00,56.7,56.72,56.67,56.68,499425.0,42.748,42.7631,42.7254,42.7329,499425.0
2016-01-06 10:45:00,56.68,56.69,56.63,56.68,193465.0,42.7329,42.7404,42.6952,42.7329,193465.0
2016-01-06 10:50:00,56.68,56.68,56.64,56.65,86946.0,42.7329,42.7329,42.7027,42.7103,86946.0
2016-01-06 10:55:00,56.65,56.72,56.65,56.71,157377.0,42.7103,42.7631,42.7103,42.7555,157377.0
2016-01-06 11:00:00,56.7,56.81,56.69,56.81,132795.0,42.748,42.8309,42.7404,42.8309,132795.0
2016-01-06 11:05:00,56.81,56.82,56.74,56.74,104233.0,42.8309,42.8385,42.7781,42.7781,104233.0
2016-01-06 11:10:00,56.74,56.74,56.69,56.73,131307.0,42.7781,42.7781,42.7404,42.7706,131307.0
2016-01-06 11:15:00,56.73,56.78,56.71,56.76,237336.0,42.7706,42.8083,42.7555,42.7932,237336.0
2016-01-06 11:20:00,56.77,56.86,56.77,56.83,283060.0,42.8008,42.8686,42.8008,42.846,283060.0
2016-01-06 11:25:00,56.84,56.84,56.77,56.82,418027.0,42.8535,42.8535,42.8008,42.8385,418027.0
2016-01-06 11:30:00,56.82,56.87,56.8,56.87,266628.0,42.8385,42.8762,42.8234,42.8762,266628.0
2016-01-06 11:35:00,56.87,56.89,56.83,56.88,142535.0,42.8762,42.8912,42.846,42.8837,142535.0
2016-01-06 11:40:00,56.88,56.92,56.83,56.84,242318.0,42.8837,42.9138,42.846,42.8535,242318.0
2016-01-06 11:45:00,56.85,56.86,56.82,56.84,148630.0,42.8611,42.8686,42.8385,42.8535,148630.0
2016-01-06 11:50:00,56.84,56.85,56.81,56.82,78338.0,42.8535,42.8611,42.8309,42.8385,78338.0
2016-01-06 11:55:00,56.82,56.83,56.77,56.79,254186.0,42.8385,42.846,42.8008,42.8158,254186.0
2016-01-06 12:00:00,56.79,56.79,56.75,56.76,228555.0,42.8158,42.8158,42.7857,42.7932,228555.0
2016-01-06 12:05:00,56.75,56.77,56.73,56.76,237964.0,42.7857,42.8008,42.7706,42.7932,237964.0
2016-01-06 12:10:00,56.76,56.78,56.74,56.77,283827.0,42.7932,42.8083,42.7781,42.8008,283827.0
2016-01-06 12:15:00,56.77,56.79,56.75,56.75,85118.0,42.8008,42.8158,42.7857,42.7857,85118.0
2016-01-06 12:20:00,56.76,56.77,56.74,56.77,178431.0,42.7932,42.8008,42.7781,42.8008,178431.0
2016-01-06 12:25:00,56.77,56.77,56.72,56.76,107200.0,42.8008,42.8008,42.7631,42.7932,107200.0
2016-01-06 12:30:00,56.75,56.77,56.74,56.76,135814.0,42.7857,42.8008,42.7781,42.7932,135814.0
2016-01-06 12:35:00,56.76,56.84,56.74,56.82,248311.0,42.7932,42.8535,42.7781,42.8385,248311.0
2016-01-06 12:40:00,56.82,56.83,56.77,56.78,356636.0,42.8385,42.846,42.8008,42.8083,356636.0
2016-01-06 12:45:00,56.78,56.81,56.77,56.78,155126.0,42.8083,42.8309,42.8008,42.8083,155126.0
2016-01-06 12:50:00,56.78,56.8,56.77,56.78,127481.0,42.8083,42.8234,42.8008,42.8083,127481.0
2016-01-06 12:55:00,56.78,56.79,56.76,56.77,75795.0,42.8083,42.8158,42.7932,42.8008,75795.0
2016-01-06 13:00:00,56.76,56.77,56.73,56.77,149782.0,42.7932,42.8008,42.7706,42.8008,149782.0
2016-01-06 13:05:00,56.76,56.77,56.71,56.72,88202.0,42.7932,42.8008,42.7555,42.7631,88202.0
2016-01-06 13:10:00,56.71,56.73,56.67,56.67,119558.0,42.7555,42.7706,42.7254,42.7254,119558.0
2016-01-06 13:15:00,56.66,56.68,56.65,56.66,95511.0,42.7178,42.7329,42.7103,42.7178,95511.0
2016-01-06 13:20:00,56.65,56.67,56.63,56.67,177958.0,42.7103,42.7254,42.6952,42.7254,177958.0
2016-01-06 13:25:00,56.67,56.69,56.65,56.68,134147.0,42.7254,42.7404,42.7103,42.7329,134147.0
2016-01-06 13:30:00,56.68,56.68,56.66,56.68,47309.0,42.7329,42.7329,42.7178,42.7329,47309.0
2016-01-06 13:35:00,56.68,56.71,56.67,56.69,86415.0,42.7329,42.7555,42.7254,42.7404,86415.0
2016-01-06 13:40:00,56.69,56.69,56.63,56.64,311880.0,42.7404,42.7404,42.6952,42.7027,311880.0
2016-01-06 13:45:00,56.63,56.64,56.6,56.61,117256.0,42.6952,42.7027,42.6726,42.6801,117256.0
2016-01-06 13:50:00,56.61,56.64,56.6,56.63,354325.0,42.6801,42.7027,42.6726,42.6952,354325.0
2016-01-06 13:55:00,56.63,56.65,56.6,56.6,171198.0,42.6952,42.7103,42.6726,42.6726,171198.0
2016-01-06 14:00:00,56.61,56.71,56.6,56.7,334956.0,42.6801,42.7555,42.6726,42.748,334956.0
2016-01-06 14:05:00,56.7,56.79,56.68,56.79,189283.0,42.748,42.8158,42.7329,42.8158,189283.0
2016-01-06 14:10:00,56.79,56.8,56.71,56.78,199799.0,42.8158,42.8234,42.7555,42.8083,199799.0
2016-01-06 14:15:00,56.79,56.81,56.75,56.78,153317.0,42.8158,42.8309,42.7857,42.8083,153317.0
2016-01-06 14:20:00,56.78,56.78,56.7,56.71,239678.0,42.8083,42.8083,42.748,42.7555,239678.0
2016-01-06 14:25:00,56.72,56.73,56.68,56.69,153528.0,42.7631,42.7706,42.7329,42.7404,153528.0
2016-01-06 14:30:00,56.69,56.71,56.66,56.71,138641.0,42.7404,42.7555,42.7178,42.7555,138641.0
2016-01-06 14:35:00,56.71,56.72,56.66,56.67,109663.0,42.7555,42.7631,42.7178,42.7254,109663.0
2016-01-06 14:40:00,56.67,56.67,56.56,56.6,230353.0,42.7254,42.7254,42.6424,42.6726,230353.0
2016-01-06 14:45:00,56.6,56.6,56.53,56.54,165202.0,42.6726,42.6726,42.6198,42.6274,165202.0
2016-01-06 14:50:00,56.53,56.55,56.5,56.52,120121.0,42.6198,42.6349,42.5972,42.6123,120121.0
2016-01-06 14:55:00,56.51,56.52,56.46,56.48,380841.0,42.6047,42.6123,42.567,42.5821,380841.0
2016-01-06 15:00:00,56.48,56.5,56.45,56.49,149266.0,42.5821,42.5972,42.5595,42.5897,149266.0
2016-01-06 15:05:00,56.48,56.52,56.47,56.52,279269.0,42.5821,42.6123,42.5746,42.6123,279269.0
2016-01-06 15:10:00,56.52,56.56,56.51,56.55,276437.0,42.6123,42.6424,42.6047,42.6349,276437.0
2016-01-06 15:15:00,56.55,56.59,56.52,56.59,190521.0,42.6349,42.6651,42.6123,42.6651,190521.0
2016-01-06 15:20:00,56.59,56.61,56.57,56.61,224774.0,42.6651,42.6801,42.65,42.6801,224774.0
2016-01-06 15:25:00,56.61,56.64,56.58,56.63,497774.0,42.6801,42.7027,42.6575,42.6952,497774.0
2016-01-06 15:30:00,56.63,56.67,56.62,56.66,402365.0,42.6952,42.7254,42.6877,42.7178,402365.0
2016-01-06 15:35:00,56.67,56.74,56.64,56.73,502950.0,42.7254,42.7781,42.7027,42.7706,502950.0
2016-01-06 15:40:00,56.73,56.73,56.69,56.72,281810.0,42.7706,42.7706,42.7404,42.7631,281810.0
2016-01-06 15:45:00,56.73,56.74,56.67,56.7,393757.0,42.7706,42.7781,42.7254,42.748,393757.0
2016-01-06 15:50:00,56.71,56.71,56.64,56.7,274701.0,42.7555,42.7555,42.7027,42.748,274701.0
2016-01-06 15:55:00,56.69,56.78,56.67,56.75,1217551.0,42.7404,42.8083,42.7254,42.7857,1217551.0
2016-01-07 09:30:00,55.72,55.73,55.62,55.63,1104001.0,42.0091,42.0167,41.9337,41.9413,1104001.0
2016-01-07 09:35:00,55.63,55.9,55.62,55.88,549832.0,41.9413,42.1448,41.9337,42.1298,549832.0
2016-01-07 09:40:00,55.88,55.95,55.86,55.86,791206.0,42.1298,42.1825,42.1147,42.1147,791206.0
2016-01-07 09:45:00,55.87,55.99,55.85,55.98,537456.0,42.1222,42.2127,42.1071,42.2052,537456.0
2016-01-07 09:50:00,55.98,56.05,55.95,55.95,350892.0,42.2052,42.2579,42.1825,42.1825,350892.0
2016-01-07 09:55:00,55.96,55.97,55.87,55.93,418460.0,42.1901,42.1976,42.1222,42.1675,418460.0
2016-01-07 10:00:00,55.93,55.96,55.87,55.88,4775126.0,42.1675,42.1901,42.1222,42.1298,4775126.0
2016-01-07 10:05:00,55.88,55.9,55.84,55.87,443446.0,42.1298,42.1448,42.0996,42.1222,443446.0
2016-01-07 10:10:00,55.88,55.95,55.84,55.94,539891.0,42.1298,42.1825,42.0996,42.175,539891.0
2016-01-07 10:15:00,55.95,56.02,55.95,56.01,326857.0,42.1825,42.2353,42.1825,42.2278,326857.0
2016-01-07 10:20:00,56.02,56.03,55.86,55.9,332647.0,42.2353,42.2428,42.1147,42.1448,332647.0
2016-01-07 10:25:00,55.9,55.97,55.89,55.93,104650.0,42.1448,42.1976,42.1373,42.1675,104650.0
2016-01-07 10:30:00,55.93,56.09,55.93,56.09,306024.0,42.1675,42.2881,42.1675,42.2881,306024.0
2016-01-07 10:35:00,56.09,56.11,56.05,56.09,212496.0,42.2881,42.3032,42.2579,42.2881,212496.0
2016-01-07 10:40:00,56.08,56.13,56.05,56.08,302974.0,42.2805,42.3182,42.2579,42.2805,302974.0
2016-01-07 10:45:00,56.07,56.15,56.06,56.13,323223.0,42.273,42.3333,42.2655,42.3182,323223.0
2016-01-07 10:50:00,56.13,56.2,56.12,56.16,357901.0,42.3182,42.371,42.3107,42.3409,357901.0
2016-01-07 10:55:00,56.16,56.19,56.11,56.11,1587934.0,42.3409,42.3635,42.3032,42.3032,1587934.0
2016-01-07 11:00:00,56.11,56.18,56.08,56.09,230323.0,42.3032,42.3559,42.2805,42.2881,230323.0
2016-01-07 11:05:00,56.09,56.1,56.03,56.04,182837.0,42.2881,42.2956,42.2428,42.2504,182837.0
2016-01-07 11:10:00,56.04,56.05,55.95,55.98,238027.0,42.2504,42.2579,42.1825,42.2052,238027.0
2016-01-07 11:15:00,55.97,56.01,55.94,55.95,168621.0,42.1976,42.2278,42.175,42.1825,168621.0
2016-01-07 11:20:00,55.95,55.99,55.91,55.93,323764.0,42.1825,42.2127,42.1524,42.1675,323764.0
2016-01-07 11:25:00,55.93,55.99,55.92,55.98,365048.0,42.1675,42.2127,42.1599,42.2052,365048.0
2016-01-07 11:30:00,55.97,56.04,55.95,56.0,358288.0,42.1976,42.2504,42.1825,42.2202,358288.0
2016-01-07 11:35:00,56.0,56.07,55.99,56.03,310891.0,42.2202,42.273,42.2127,42.2428,310891.0
2016-01-07 11:40:00,56.03,56.05,56.0,56.04,130372.0,42.2428,42.2579,42.2202,42.2504,130372.0
2016-01-07 11:45:00,56.04,56.04,55.92,55.96,336864.0,42.2504,42.2504,42.1599,42.1901,336864.0
2016-01-07 11:50:00,55.96,55.99,55.93,55.94,354062.0,42.1901,42.2127,42.1675,42.175,354062.0
2016-01-07 11:55:00,55.94,55.98,55.93,55.95,134645.0,42.175,42.2052,42.1675,42.1825,134645.0
2016-01-07 12:00:00,55.94,55.98,55.92,55.97,122042.0,42.175,42.2052,42.1599,42.1976,122042.0
2016-01-07 12:05:00,55.96,55.96,55.91,55.92,261517.0,42.1901,42.1901,42.1524,42.1599,261517.0
2016-01-07 12:10:00,55.92,55.98,55.92,55.97,381674.0,42.1599,42.2052,42.1599,42.1976,381674.0
2016-01-07 12:15:00,55.96,56.01,55.93,55.99,697740.0,42.1901,42.2278,42.1675,42.2127,697740.0
2016-01-07 12:20:00,56.0,56.02,55.97,55.98,204301.0,42.2202,42.2353,42.1976,42.2052,204301.0
2016-01-07 12:25:00,55.99,56.0,55.95,55.97,175094.0,42.2127,42.2202,42.1825,42.1976,175094.0
2016-01-07 12:30:00,55.97,56.01,55.95,56.0,213046.0,42.1976,42.2278,42.1825,42.2202,213046.0
2016-01-07 12:35:00,55.99,55.99,55.9,55.91,165395.0,42.2127,42.2127,42.1448,42.1524,165395.0
2016-01-07 12:40:00,55.91,55.95,55.91,55.94,102010.0,42.1524,42.1825,42.1524,42.175,102010.0
2016-01-07 12:45:00,55.94,55.99,55.93,55.98,136784.0,42.175,42.2127,42.1675,42.2052,136784.0
2016-01-07 12:50:00,55.98,55.99,55.96,55.96,136493.0,42.2052,42.2127,42.1901,42.1901,136493.0
2016-01-07 12:55:00,55.96,55.97,55.89,55.91,488445.0,42.1901,42.1976,42.1373,42.1524,488445.0
2016-01-07 13:00:00,55.91,55.93,55.87,55.89,220543.0,42.1524,42.1675,42.1222,42.1373,220543.0
2016-01-07 13:05:00,55.88,55.89,55.79,55.8,192995.0,42.1298,42.1373,42.0619,42.0694,192995.0
2016-01-07 13:10:00,55.8,55.81,55.73,55.78,395765.0,42.0694,42.077,42.0167,42.0544,395765.0
2016-01-07 13:15:00,55.77,55.77,55.7,55.72,417054.0,42.0468,42.0468,41.9941,42.0091,417054.0
2016-01-07 13:20:00,55.72,55.74,55.66,55.73,196690.0,42.0091,42.0242,41.9639,42.0167,196690.0
2016-01-07 13:25:00,55.73,55.79,55.72,55.73,547628.0,42.0167,42.0619,42.0091,42.0167,547628.0
2016-01-07 13:30:00,55.73,55.73,55.65,55.68,484115.0,42.0167,42.0167,41.9564,41.979,484115.0
2016-01-07 13:35:00,55.69,55.71,55.54,55.6,305637.0,41.9865,42.0016,41.8734,41.9187,305637.0
2016-01-07 13:40:00,55.6,55.65,55.53,55.65,231486.0,41.9187,41.9564,41.8659,41.9564,231486.0
2016-01-07 13:45:00,55.64,55.69,55.63,55.69,282776.0,41.9488,41.9865,41.9413,41.9865,282776.0
2016-01-07 13:50:00,55.69,55.74,55.69,55.72,151708.0,41.9865,42.0242,41.9865,42.0091,151708.0
2016-01-07 13:55:00,55.71,55.75,55.67,55.68,365300.0,42.0016,42.0317,41.9714,41.979,365300.0
2016-01-07 14:00:00,55.67,55.71,55.62,55.66,258777.0,41.9714,42.0016,41.9337,41.9639,258777.0
2016-01-07 14:05:00,55.65,55.69,55.62,55.64,362148.0,41.9564,41.9865,41.9337,41.9488,362148.0
2016-01-07 14:10:00,55.64,55.69,55.61,55.63,279359.0,41.9488,41.9865,41.9262,41.9413,279359.0
2016-01-07 14:15:00,55.63,55.68,55.61,55.67,188184.0,41.9413,41.979,41.9262,41.9714,188184.0
2016-01-07 14:20:00,55.67,55.7,55.65,55.67,333697.0,41.9714,41.9941,41.9564,41.9714,333697.0
2016-01-07 14:25:00,55.66,55.69,55.6,55.61,182508.0,41.9639,41.9865,41.9187,41.9262,182508.0
2016-01-07 14:30:00,55.61,55.66,55.57,55.61,513702.0,41.9262,41.9639,41.896,41.9262,513702.0
2016-01-07 14:35:00,55.61,55.71,55.61,55.71,346736.0,41.9262,42.0016,41.9262,42.0016,346736.0
2016-01-07 14:40:00,55.7,55.79,55.68,55.77,251156.0,41.9941,42.0619,41.979,42.0468,251156.0
2016-01-07 14:45:00,55.77,55.83,55.75,55.82,237208.0,42.0468,42.0921,42.0317,42.0845,237208.0
2016-01-07 14:50:00,55.82,55.84,55.77,55.78,261091.0,42.0845,42.0996,42.0468,42.0544,261091.0
2016-01-07 14:55:00,55.78,55.81,55.7,55.7,395490.0,42.0544,42.077,41.9941,41.9941,395490.0
2016-01-07 15:00:00,55.71,55.72,55.65,55.66,486109.0,42.0016,42.0091,41.9564,41.9639,486109.0
2016-01-07 15:05:00,55.67,55.76,55.66,55.75,330697.0,41.9714,42.0393,41.9639,42.0317,330697.0
2016-01-07 15:10:00,55.76,55.8,55.69,55.73,395946.0,42.0393,42.0694,41.9865,42.0167,395946.0
2016-01-07 15:15:00,55.73,55.76,55.67,55.69,323596.0,42.0167,42.0393,41.9714,41.9865,323596.0
2016-01-07 15:20:00,55.7,55.7,55.61,55.65,764541.0,41.9941,41.9941,41.9262,41.9564,764541.0
2016-01-07 15:25:00,55.64,55.64,55.54,55.54,558018.0,41.9488,41.9488,41.8734,41.8734,558018.0
2016-01-07 15:30:00,55.53,55.68,55.53,55.68,876049.0,41.8659,41.979,41.8659,41.979,876049.0
2016-01-07 15:35:00,55.68,55.74,55.64,55.7,551634.0,41.979,42.0242,41.9488,41.9941,551634.0
2016-01-07 15:40:00,55.69,55.72,55.63,55.64,540863.0,41.9865,42.0091,41.9413,41.9488,540863.0
2016-01-07 15:45:00,55.63,55.77,55.62,55.74,940352.0,41.9413,42.0468,41.9337,42.0242,940352.0
2016-01-07 15:50:00,55.74,55.77,55.7,55.76,803914.0,42.0242,42.0468,41.9941,42.0393,803914.0
2016-01-07 15:55:00,55.76,55.79,55.61,55.62,1469170.0,42.0393,42.0619,41.9262,41.9337,1469170.0
2016-01-08 09:30:00,55.93,55.99,55.84,55.98,905161.0,42.1675,42.2127,42.0996,42.2052,905161.0
2016-01-08 09:35:00,55.97,55.97,55.84,55.84,411685.0,42.1976,42.1976,42.0996,42.0996,411685.0
2016-01-08 09:40:00,55.84,55.85,55.75,55.75,453467.0,42.0996,42.1071,42.0317,42.0317,453467.0
2016-01-08 09:45:00,55.75,55.84,55.73,55.81,609182.0,42.0317,42.0996,42.0167,42.077,609182.0
2016-01-08 09:50:00,55.81,55.81,55.73,55.74,682750.0,42.077,42.077,42.0167,42.0242,682750.0
2016-01-08 09:55:00,55.74,55.81,55.73,55.79,288927.0,42.0242,42.077,42.0167,42.0619,288927.0
2016-01-08 10:00:00,55.79,55.81,55.6,55.62,416696.0,42.0619,42.077,41.9187,41.9337,416696.0
2016-01-08 10:05:00,55.61,55.66,55.59,55.6,349964.0,41.9262,41.9639,41.9111,41.9187,349964.0
2016-01-08 10:10:00,55.59,55.61,55.46,55.49,543610.0,41.9111,41.9262,41.8131,41.8357,543610.0
2016-01-08 10:15:00,55.48,55.57,55.48,55.53,369492.0,41.8282,41.896,41.8282,41.8659,369492.0
2016-01-08 10:20:00,55.53,55.59,55.5,55.54,577611.0,41.8659,41.9111,41.8433,41.8734,577611.0
2016-01-08 10:25:00,55.55,55.63,55.54,55.58,327925.0,41.881,41.9413,41.8734,41.9036,327925.0
2016-01-08 10:30:00,55.58,55.63,55.57,55.62,352380.0,41.9036,41.9413,41.896,41.9337,352380.0
2016-01-08 10:35:00,55.61,55.62,55.51,55.52,160788.0,41.9262,41.9337,41.8508,41.8583,160788.0
2016-01-08 10:40:00,55.53,55.56,55.48,55.5,207335.0,41.8659,41.8885,41.8282,41.8433,207335.0
2016-01-08 10:45:00,55.5,55.61,55.5,55.58,183321.0,41.8433,41.9262,41.8433,41.9036,183321.0
2016-01-08 10:50:00,55.57,55.57,55.44,55.44,187033.0,41.896,41.896,41.798,41.798,187033.0
2016-01-08 10:55:00,55.45,55.5,55.4,55.44,277041.0,41.8056,41.8433,41.7679,41.798,277041.0
2016-01-08 11:00:00,55.44,55.51,55.43,55.46,277794.0,41.798,41.8508,41.7905,41.8131,277794.0
2016-01-08 11:05:00,55.47,55.5,55.43,55.47,274149.0,41.8206,41.8433,41.7905,41.8206,274149.0
2016-01-08 11:10:00,55.47,55.48,55.4,55.4,241077.0,41.8206,41.8282,41.7679,41.7679,241077.0
2016-01-08 11:15:00,55.4,55.43,55.36,55.37,422607.0,41.7679,41.7905,41.7377,41.7453,422607.0
2016-01-08 11:20:00,55.37,55.38,55.33,55.36,550915.0,41.7453,41.7528,41.7151,41.7377,550915.0
2016-01-08 11:25:00,55.36,55.38,55.23,55.27,919362.0,41.7377,41.7528,41.6397,41.6699,919362.0
2016-01-08 11:30:00,55.27,55.28,55.15,55.17,717174.0,41.6699,41.6774,41.5794,41.5945,717174.0
2016-01-08 11:35:00,55.16,55.19,55.12,55.19,344938.0,41.5869,41.6095,41.5568,41.6095,344938.0
2016-01-08 11:40:00,55.19,55.2,55.1,55.2,268305.0,41.6095,41.6171,41.5417,41.6171,268305.0
2016-01-08 11:45:00,55.19,55.26,55.17,55.25,369791.0,41.6095,41.6623,41.5945,41.6548,369791.0
2016-01-08 11:50:00,55.24,55.32,55.21,55.31,293365.0,41.6472,41.7076,41.6246,41.7,293365.0
2016-01-08 11:55:00,55.31,55.33,55.27,55.3,380303.0,41.7,41.7151,41.6699,41.6925,380303.0
2016-01-08 12:00:00,55.3,55.35,55.27,55.29,198296.0,41.6925,41.7302,41.6699,41.6849,198296.0
2016-01-08 12:05:00,55.29,55.37,55.29,55.36,319400.0,41.6849,41.7453,41.6849,41.7377,319400.0
2016-01-08 12:10:00,55.35,55.39,55.32,55.36,222686.0,41.7302,41.7603,41.7076,41.7377,222686.0
2016-01-08 12:15:00,55.37,55.41,55.34,55.41,392109.0,41.7453,41.7754,41.7226,41.7754,392109.0
2016-01-08 12:20:00,55.42,55.45,55.39,55.43,200995.0,41.7829,41.8056,41.7603,41.7905,200995.0
2016-01-08 12:25:00,55.43,55.46,55.4,55.45,203029.0,41.7905,41.8131,41.7679,41.8056,203029.0
2016-01-08 12:30:00,55.45,55.45,55.39,55.39,670772.0,41.8056,41.8056,41.7603,41.7603,670772.0
2016-01-08 12:35:00,55.39,55.41,55.35,55.35,293738.0,41.7603,41.7754,41.7302,41.7302,293738.0
2016-01-08 12:40:00,55.36,55.38,55.33,55.34,194342.0,41.7377,41.7528,41.7151,41.7226,194342.0
2016-01-08 12:45:00,55.34,55.4,55.33,55.37,344156.0,41.7226,41.7679,41.7151,41.7453,344156.0
2016-01-08 12:50:00,55.37,55.37,55.32,55.36,199744.0,41.7453,41.7453,41.7076,41.7377,199744.0
2016-01-08 12:55:00,55.36,55.38,55.34,55.35,122525.0,41.7377,41.7528,41.7226,41.7302,122525.0
2016-01-08 13:00:00,55.35,55.42,55.35,55.37,182999.0,41.7302,41.7829,41.7302,41.7453,182999.0
2016-01-08 13:05:00,55.36,55.37,55.29,55.3,215249.0,41.7377,41.7453,41.6849,41.6925,215249.0
2016-01-08 13:10:00,55.3,55.32,55.26,55.31,216742.0,41.6925,41.7076,41.6623,41.7,216742.0
2016-01-08 13:15:00,55.32,55.36,55.3,55.35,230049.0,41.7076,41.7377,41.6925,41.7302,230049.0
2016-01-08 13:20:00,55.35,55.37,55.27,55.29,225299.0,41.7302,41.7453,41.6699,41.6849,225299.0
2016-01-08 13:25:00,55.28,55.31,55.25,55.27,118255.0,41.6774,41.7,41.6548,41.6699,118255.0
2016-01-08 13:30:00,55.27,55.33,55.27,55.32,68876.0,41.6699,41.7151,41.6699,41.7076,68876.0
2016-01-08 13:35:00,55.33,55.4,55.32,55.39,171095.0,41.7151,41.7679,41.7076,41.7603,171095.0
2016-01-08 13:40:00,55.39,55.39,55.36,55.38,61955.0,41.7603,41.7603,41.7377,41.7528,61955.0
2016-01-08 13:45:00,55.38,55.38,55.32,55.34,375012.0,41.7528,41.7528,41.7076,41.7226,375012.0
2016-01-08 13:50:00,55.33,55.37,55.33,55.35,829948.0,41.7151,41.7453,41.7151,41.7302,829948.0
2016-01-08 13:55:00,55.34,55.36,55.31,55.33,153009.0,41.7226,41.7377,41.7,41.7151,153009.0
2016-01-08 14:00:00,55.33,55.39,55.32,55.38,286327.0,41.7151,41.7603,41.7076,41.7528,286327.0
2016-01-08 14:05:00,55.38,55.38,55.33,55.34,325684.0,41.7528,41.7528,41.7151,41.7226,325684.0
2016-01-08 14:10:00,55.34,55.35,55.26,55.27,625995.0,41.7226,41.7302,41.6623,41.6699,625995.0
2016-01-08 14:15:00,55.27,55.33,55.24,55.31,423600.0,41.6699,41.7151,41.6472,41.7,423600.0
2016-01-08 14:20:00,55.32,55.32,55.26,55.27,335771.0,41.7076,41.7076,41.6623,41.6699,335771.0
2016-01-08 14:25:00,55.26,55.26,55.22,55.23,114943.0,41.6623,41.6623,41.6322,41.6397,114943.0
2016-01-08 14:30:00,55.22,55.27,55.22,55.24,135523.0,41.6322,41.6699,41.6322,41.6472,135523.0
2016-01-08 14:35:00,55.25,55.25,55.2,55.22,127209.0,41.6548,41.6548,41.6171,41.6322,127209.0
2016-01-08 14:40:00,55.23,55.31,55.2,55.31,231056.0,41.6397,41.7,41.6171,41.7,231056.0
2016-01-08 14:45:00,55.31,55.33,55.29,55.3,232846.0,41.7,41.7151,41.6849,41.6925,232846.0
2016-01-08 14:50:00,55.31,55.32,55.24,55.29,641809.0,41.7,41.7076,41.6472,41.6849,641809.0
2016-01-08 14:55:00,55.28,55.29,55.22,55.23,1127372.0,41.6774,41.6849,41.6322,41.6397,1127372.0
2016-01-08 15:00:00,55.23,55.26,55.21,55.24,549764.0,41.6397,41.6623,41.6246,41.6472,549764.0
2016-01-08 15:05:00,55.25,55.26,55.22,55.23,253496.0,41.6548,41.6623,41.6322,41.6397,253496.0
2016-01-08 15:10:00,55.24,55.26,55.17,55.2,361325.0,41.6472,41.6623,41.5945,41.6171,361325.0
2016-01-08 15:15:00,55.2,55.26,55.18,55.18,178834.0,41.6171,41.6623,41.602,41.602,178834.0
2016-01-08 15:20:00,55.18,55.21,55.15,55.18,137595.0,41.602,41.6246,41.5794,41.602,137595.0
2016-01-08 15:25:00,55.19,55.21,55.13,55.15,166639.0,41.6095,41.6246,41.5643,41.5794,166639.0
2016-01-08 15:30:00,55.14,55.15,55.09,55.11,363679.0,41.5718,41.5794,41.5342,41.5492,363679.0
2016-01-08 15:35:00,55.1,55.12,55.04,55.05,372940.0,41.5417,41.5568,41.4965,41.504,372940.0
2016-01-08 15:40:00,55.05,55.08,54.98,55.01,333329.0,41.504,41.5266,41.4512,41.4738,333329.0
2016-01-08 15:45:00,55.0,55.0,54.92,54.93,668177.0,41.4663,41.4663,41.406,41.4135,668177.0
2016-01-08 15:50:00,54.93,54.97,54.87,54.88,870291.0,41.4135,41.4437,41.3683,41.3758,870291.0
2016-01-08 15:55:00,54.88,54.95,54.84,54.93,1388048.0,41.3758,41.4286,41.3457,41.4135,1388048.0
2016-01-11 09:30:00,55.55,55.58,55.52,55.53,616030.0,41.881,41.9036,41.8583,41.8659,616030.0
2016-01-11 09:35:00,55.54,55.54,55.42,55.45,950654.0,41.8734,41.8734,41.7829,41.8056,950654.0
2016-01-11 09:40:00,55.45,55.45,55.37,55.43,1391987.0,41.8056,41.8056,41.7453,41.7905,1391987.0
2016-01-11 09:45:00,55.43,55.44,55.37,55.38,393360.0,41.7905,41.798,41.7453,41.7528,393360.0
2016-01-11 09:50:00,55.37,55.37,55.29,55.3,365915.0,41.7453,41.7453,41.6849,41.6925,365915.0
2016-01-11 09:55:00,55.3,55.31,55.24,55.3,377136.0,41.6925,41.7,41.6472,41.6925,377136.0
2016-01-11 10:00:00,55.3,55.35,55.28,55.29,437446.0,41.6925,41.7302,41.6774,41.6849,437446.0
2016-01-11 10:05:00,55.29,55.32,55.21,55.27,420865.0,41.6849,41.7076,41.6246,41.6699,420865.0
2016-01-11 10:10:00,55.27,55.33,55.26,55.27,205998.0,41.6699,41.7151,41.6623,41.6699,205998.0
2016-01-11 10:15:00,55.28,55.28,55.15,55.2,405154.0,41.6774,41.6774,41.5794,41.6171,405154.0
2016-01-11 10:20:00,55.2,55.26,55.19,55.25,327311.0,41.6171,41.6623,41.6095,41.6548,327311.0
2016-01-11 10:25:00,55.25,55.25,55.2,55.25,268812.0,41.6548,41.6548,41.6171,41.6548,268812.0
2016-01-11 10:30:00,55.25,55.33,55.25,55.32,172331.0,41.6548,41.7151,41.6548,41.7076,172331.0
2016-01-11 10:35:00,55.33,55.35,55.26,55.26,349271.0,41.7151,41.7302,41.6623,41.6623,349271.0
2016-01-11 10:40:00,55.27,55.29,55.2,55.27,361861.0,41.6699,41.6849,41.6171,41.6699,361861.0
2016-01-11 10:45:00,55.27,55.27,55.14,55.17,422693.0,41.6699,41.6699,41.5718,41.5945,422693.0
2016-01-11 10:50:00,55.17,55.18,55.05,55.06,502047.0,41.5945,41.602,41.504,41.5115,502047.0
2016-01-11 10:55:00,55.07,55.09,54.97,54.98,474362.0,41.5191,41.5342,41.4437,41.4512,474362.0
2016-01-11 11:00:00,54.97,54.99,54.94,54.95,694384.0,41.4437,41.4588,41.4211,41.4286,694384.0
2016-01-11 11:05:00,54.96,55.0,54.92,54.99,481409.0,41.4361,41.4663,41.406,41.4588,481409.0
2016-01-11 11:10:00,54.99,55.06,54.99,55.05,397906.0,41.4588,41.5115,41.4588,41.504,397906.0
2016-01-11 11:15:00,55.05,55.16,55.04,55.12,280630.0,41.504,41.5869,41.4965,41.5568,280630.0
2016-01-11 11:20:00,55.12,55.15,55.07,55.1,258901.0,41.5568,41.5794,41.5191,41.5417,258901.0
2016-01-11 11:25:00,55.1,55.14,55.07,55.07,346244.0,41.5417,41.5718,41.5191,41.5191,346244.0
2016-01-11 11:30:00,55.07,55.08,54.96,54.96,622812.0,41.5191,41.5266,41.4361,41.4361,622812.0
2016-01-11 11:35:00,54.96,55.09,54.94,55.07,543552.0,41.4361,41.5342,41.4211,41.5191,543552.0
2016-01-11 11:40:00,55.07,55.14,55.04,55.05,321945.0,41.5191,41.5718,41.4965,41.504,321945.0
2016-01-11 11:45:00,55.04,55.11,55.04,55.1,293468.0,41.4965,41.5492,41.4965,41.5417,293468.0
2016-01-11 11:50:00,55.09,55.14,55.07,55.14,484204.0,41.5342,41.5718,41.5191,41.5718,484204.0
2016-01-11 11:55:00,55.13,55.15,55.06,55.08,196261.0,41.5643,41.5794,41.5115,41.5266,196261.0
2016-01-11 12:00:00,55.09,55.09,55.05,55.07,326385.0,41.5342,41.5342,41.504,41.5191,326385.0
2016-01-11 12:05:00,55.06,55.08,55.04,55.05,174867.0,41.5115,41.5266,41.4965,41.504,174867.0
2016-01-11 12:10:00,55.05,55.08,55.02,55.04,206845.0,41.504,41.5266,41.4814,41.4965,206845.0
2016-01-11 12:15:00,55.04,55.04,54.97,54.99,184481.0,41.4965,41.4965,41.4437,41.4588,184481.0
2016-01-11 12:20:00,54.99,55.0,54.91,54.92,920971.0,41.4588,41.4663,41.3984,41.406,920971.0
2016-01-11 12:25:00,54.93,54.94,54.88,54.91,176733.0,41.4135,41.4211,41.3758,41.3984,176733.0
2016-01-11 12:30:00,54.91,54.96,54.91,54.94,328854.0,41.3984,41.4361,41.3984,41.4211,328854.0
2016-01-11 12:35:00,54.93,54.96,54.9,54.92,246609.0,41.4135,41.4361,41.3909,41.406,246609.0
2016-01-11 12:40:00,54.91,54.94,54.87,54.93,337161.0,41.3984,41.4211,41.3683,41.4135,337161.0
2016-01-11 12:45:00,54.94,54.96,54.92,54.93,140200.0,41.4211,41.4361,41.406,41.4135,140200.0
2016-01-11 12:50:00,54.93,54.96,54.89,54.89,170670.0,41.4135,41.4361,41.3834,41.3834,170670.0
2016-01-11 12:55:00,54.88,54.93,54.88,54.92,282026.0,41.3758,41.4135,41.3758,41.406,282026.0
2016-01-11 13:00:00,54.92,54.97,54.9,54.96,168472.0,41.406,41.4437,41.3909,41.4361,168472.0
2016-01-11 13:05:00,54.96,54.97,54.89,54.9,265070.0,41.4361,41.4437,41.3834,41.3909,265070.0
2016-01-11 13:10:00,54.89,54.91,54.8,54.81,266966.0,41.3834,41.3984,41.3155,41.3231,266966.0
2016-01-11 13:15:00,54.8,54.86,54.8,54.86,80194.0,41.3155,41.3607,41.3155,41.3607,80194.0
2016-01-11 13:20:00,54.85,54.86,54.81,54.81,114498.0,41.3532,41.3607,41.3231,41.3231,114498.0
2016-01-11 13:25:00,54.82,54.83,54.77,54.78,259906.0,41.3306,41.3381,41.2929,41.3004,259906.0
2016-01-11 13:30:00,54.78,54.85,54.78,54.81,175076.0,41.3004,41.3532,41.3004,41.3231,175076.0
2016-01-11 13:35:00,54.81,54.83,54.74,54.78,189544.0,41.3231,41.3381,41.2703,41.3004,189544.0
2016-01-11 13:40:00,54.77,54.79,54.73,54.75,218347.0,41.2929,41.308,41.2627,41.2778,218347.0
2016-01-11 13:45:00,54.75,54.76,54.69,54.7,306531.0,41.2778,41.2854,41.2326,41.2401,306531.0
2016-01-11 13:50:00,54.7,54.75,54.67,54.74,389640.0,41.2401,41.2778,41.2175,41.2703,389640.0
2016-01-11 13:55:00,54.75,54.78,54.74,54.76,210488.0,41.2778,41.3004,41.2703,41.2854,210488.0
2016-01-11 14:00:00,54.77,54.82,54.72,54.81,342187.0,41.2929,41.3306,41.2552,41.3231,342187.0
2016-01-11 14:05:00,54.8,54.86,54.8,54.86,285638.0,41.3155,41.3607,41.3155,41.3607,285638.0
2016-01-11 14:10:00,54.86,54.93,54.85,54.86,341336.0,41.3607,41.4135,41.3532,41.3607,341336.0
2016-01-11 14:15:00,54.86,54.97,54.86,54.93,464153.0,41.3607,41.4437,41.3607,41.4135,464153.0
2016-01-11 14:20:00,54.93,54.95,54.88,54.95,279794.0,41.4135,41.4286,41.3758,41.4286,279794.0
2016-01-11 14:25:00,54.95,55.02,54.92,54.99,581142.0,41.4286,41.4814,41.406,41.4588,581142.0
2016-01-11 14:30:00,54.99,55.02,54.94,54.96,458168.0,41.4588,41.4814,41.4211,41.4361,458168.0
2016-01-11 14:35:00,54.96,55.0,54.92,54.99,401168.0,41.4361,41.4663,41.406,41.4588,401168.0
2016-01-11 14:40:00,54.99,55.04,54.97,55.01,415627.0,41.4588,41.4965,41.4437,41.4738,415627.0
2016-01-11 14:45:00,55.01,55.02,54.98,54.99,240815.0,41.4738,41.4814,41.4512,41.4588,240815.0
2016-01-11 14:50:00,55.0,55.0,54.94,54.95,316004.0,41.4663,41.4663,41.4211,41.4286,316004.0
2016-01-11 14:55:00,54.94,54.97,54.92,54.96,260032.0,41.4211,41.4437,41.406,41.4361,260032.0
2016-01-11 15:00:00,54.96,55.0,54.96,54.97,206675.0,41.4361,41.4663,41.4361,41.4437,206675.0
2016-01-11 15:05:00,54.98,54.98,54.88,54.92,430058.0,41.4512,41.4512,41.3758,41.406,430058.0
2016-01-11 15:10:00,54.91,54.92,54.85,54.85,342972.0,41.3984,41.406,41.3532,41.3532,342972.0
2016-01-11 15:15:00,54.86,54.87,54.8,54.85,383566.0,41.3607,41.3683,41.3155,41.3532,383566.0
2016-01-11 15:20:00,54.85,55.0,54.84,54.99,365143.0,41.3532,41.4663,41.3457,41.4588,365143.0
2016-01-11 15:25:00,54.99,55.12,54.97,55.1,451115.0,41.4588,41.5568,41.4437,41.5417,451115.0
2016-01-11 15:30:00,55.11,55.22,55.09,55.2,829979.0,41.5492,41.6322,41.5342,41.6171,829979.0
2016-01-11 15:35:00,55.21,55.28,55.16,55.23,604976.0,41.6246,41.6774,41.5869,41.6397,604976.0
2016-01-11 15:40:00,55.23,55.29,55.19,55.28,593085.0,41.6397,41.6849,41.6095,41.6774,593085.0
2016-01-11 15:45:00,55.28,55.28,55.12,55.14,760490.0,41.6774,41.6774,41.5568,41.5718,760490.0
2016-01-11 15:50:00,55.14,55.21,55.14,55.21,649492.0,41.5718,41.6246,41.5718,41.6246,649492.0
2016-01-11 15:55:00,55.21,55.22,55.15,55.18,1397613.0,41.6246,41.6322,41.5794,41.602,1397613.0
2016-01-12 09:30:00,55.63,55.63,55.55,55.61,558153.0,41.9413,41.9413,41.881,41.9262,558153.0
2016-01-12 09:35:00,55.61,55.68,55.6,55.65,683611.0,41.9262,41.979,41.9187,41.9564,683611.0
2016-01-12 09:40:00,55.66,55.69,55.64,55.66,642447.0,41.9639,41.9865,41.9488,41.9639,642447.0
2016-01-12 09:45:00,55.66,55.71,55.65,55.65,393221.0,41.9639,42.0016,41.9564,41.9564,393221.0
2016-01-12 09:50:00,55.66,55.68,55.59,55.6,237532.0,41.9639,41.979,41.9111,41.9187,237532.0
2016-01-12 09:55:00,55.59,55.62,55.55,55.55,386255.0,41.9111,41.9337,41.881,41.881,386255.0
2016-01-12 10:00:00,55.55,55.58,55.44,55.45,314691.0,41.881,41.9036,41.798,41.8056,314691.0
2016-01-12 10:05:00,55.45,55.48,55.37,55.41,275996.0,41.8056,41.8282,41.7453,41.7754,275996.0
2016-01-12 10:10:00,55.42,55.49,55.41,55.43,297810.0,41.7829,41.8357,41.7754,41.7905,297810.0
2016-01-12 10:15:00,55.43,55.44,55.33,55.39,317072.0,41.7905,41.798,41.7151,41.7603,317072.0
2016-01-12 10:20:00,55.39,55.4,55.28,55.29,364902.0,41.7603,41.7679,41.6774,41.6849,364902.0
2016-01-12 10:25:00,55.29,55.33,55.27,55.32,179956.0,41.6849,41.7151,41.6699,41.7076,179956.0
2016-01-12 10:30:00,55.32,55.41,55.3,55.38,144677.0,41.7076,41.7754,41.6925,41.7528,144677.0
2016-01-12 10:35:00,55.39,55.41,55.28,55.3,176186.0,41.7603,41.7754,41.6774,41.6925,176186.0
2016-01-12 10:40:00,55.3,55.32,55.19,55.24,193228.0,41.6925,41.7076,41.6095,41.6472,193228.0
2016-01-12 10:45:00,55.23,55.23,55.15,55.16,305381.0,41.6397,41.6397,41.5794,41.5869,305381.0
2016-01-12 10:50:00,55.16,55.2,55.14,55.19,215640.0,41.5869,41.6171,41.5718,41.6095,215640.0
2016-01-12 10:55:00,55.18,55.26,55.18,55.23,243249.0,41.602,41.6623,41.602,41.6397,243249.0
2016-01-12 11:00:00,55.23,55.29,55.2,55.28,371361.0,41.6397,41.6849,41.6171,41.6774,371361.0
2016-01-12 11:05:00,55.28,55.28,55.21,55.25,216780.0,41.6774,41.6774,41.6246,41.6548,216780.0
2016-01-12 11:10:00,55.25,55.25,55.16,55.18,211383.0,41.6548,41.6548,41.5869,41.602,211383.0
2016-01-12 11:15:00,55.17,55.24,55.15,55.2,200236.0,41.5945,41.6472,41.5794,41.6171,200236.0
2016-01-12 11:20:00,55.21,55.22,55.15,55.15,176267.0,41.6246,41.6322,41.5794,41.5794,176267.0
2016-01-12 11:25:00,55.15,55.17,55.1,55.16,277869.0,41.5794,41.5945,41.5417,41.5869,277869.0
2016-01-12 11:30:00,55.16,55.16,55.07,55.11,285739.0,41.5869,41.5869,41.5191,41.5492,285739.0
2016-01-12 11:35:00,55.12,55.12,54.99,55.02,397162.0,41.5568,41.5568,41.4588,41.4814,397162.0
2016-01-12 11:40:00,55.02,55.11,55.02,55.08,317279.0,41.4814,41.5492,41.4814,41.5266,317279.0
2016-01-12 11:45:00,55.07,55.17,55.04,55.17,216113.0,41.5191,41.5945,41.4965,41.5945,216113.0
2016-01-12 11:50:00,55.17,55.19,55.14,55.15,328962.0,41.5945,41.6095,41.5718,41.5794,328962.0
2016-01-12 11:55:00,55.14,55.21,55.14,55.18,230114.0,41.5718,41.6246,41.5718,41.602,230114.0
2016-01-12 12:00:00,55.19,55.27,55.17,55.27,190881.0,41.6095,41.6699,41.5945,41.6699,190881.0
2016-01-12 12:05:00,55.27,55.3,55.25,55.25,137386.0,41.6699,41.6925,41.6548,41.6548,137386.0
2016-01-12 12:10:00,55.25,55.26,55.19,55.21,499705.0,41.6548,41.6623,41.6095,41.6246,499705.0
2016-01-12 12:15:00,55.22,55.22,55.12,55.12,173561.0,41.6322,41.6322,41.5568,41.5568,173561.0
2016-01-12 12:20:00,55.12,55.14,55.08,55.09,367103.0,41.5568,41.5718,41.5266,41.5342,367103.0
2016-01-12 12:25:00,55.08,55.16,55.08,55.13,265824.0,41.5266,41.5869,41.5266,41.5643,265824.0
2016-01-12 12:30:00,55.12,55.14,55.04,55.05,346456.0,41.5568,41.5718,41.4965,41.504,346456.0
2016-01-12 12:35:00,55.05,55.07,55.0,55.05,223302.0,41.504,41.5191,41.4663,41.504,223302.0
2016-01-12 12:40:00,55.04,55.05,55.0,55.01,185746.0,41.4965,41.504,41.4663,41.4738,185746.0
2016-01-12 12:45:00,55.01,55.11,54.97,55.08,204364.0,41.4738,41.5492,41.4437,41.5266,204364.0
2016-01-12 12:50:00,55.08,55.13,55.06,55.12,276232.0,41.5266,41.5643,41.5115,41.5568,276232.0
2016-01-12 12:55:00,55.12,55.12,55.07,55.08,134714.0,41.5568,41.5568,41.5191,41.5266,134714.0
2016-01-12 13:00:00,55.08,55.16,55.07,55.11,228115.0,41.5266,41.5869,41.5191,41.5492,228115.0
2016-01-12 13:05:00,55.12,55.12,55.05,55.1,134559.0,41.5568,41.5568,41.504,41.5417,134559.0
2016-01-12 13:10:00,55.1,55.19,55.08,55.18,244316.0,41.5417,41.6095,41.5266,41.602,244316.0
2016-01-12 13:15:00,55.18,55.18,55.09,55.12,220143.0,41.602,41.602,41.5342,41.5568,220143.0
2016-01-12 13:20:00,55.12,55.12,55.03,55.04,328671.0,41.5568,41.5568,41.4889,41.4965,328671.0
2016-01-12 13:25:00,55.04,55.06,55.01,55.03,126269.0,41.4965,41.5115,41.4738,41.4889,126269.0
2016-01-12 13:30:00,55.03,55.09,55.0,55.05,555508.0,41.4889,41.5342,41.4663,41.504,555508.0
2016-01-12 13:35:00,55.05,55.12,55.03,55.08,1241243.0,41.504,41.5568,41.4889,41.5266,1241243.0
2016-01-12 13:40:00,55.07,55.16,55.05,55.16,215348.0,41.5191,41.5869,41.504,41.5869,215348.0
2016-01-12 13:45:00,55.16,55.18,55.13,55.17,293513.0,41.5869,41.602,41.5643,41.5945,293513.0
2016-01-12 13:50:00,55.18,55.22,55.15,55.16,316954.0,41.602,41.6322,41.5794,41.5869,316954.0
2016-01-12 13:55:00,55.16,55.17,55.08,55.08,283068.0,41.5869,41.5945,41.5266,41.5266,283068.0
2016-01-12 14:00:00,55.08,55.11,54.98,54.99,407577.0,41.5266,41.5492,41.4512,41.4588,407577.0
2016-01-12 14:05:00,55.0,55.02,54.95,55.01,286873.0,41.4663,41.4814,41.4286,41.4738,286873.0
2016-01-12 14:10:00,55.01,55.1,55.0,55.05,321016.0,41.4738,41.5417,41.4663,41.504,321016.0
2016-01-12 14:15:00,55.04,55.05,54.98,54.99,316661.0,41.4965,41.504,41.4512,41.4588,316661.0
2016-01-12 14:20:00,54.99,55.09,54.97,55.09,341374.0,41.4588,41.5342,41.4437,41.5342,341374.0
2016-01-12 14:25:00,55.08,55.15,55.08,55.11,561705.0,41.5266,41.5794,41.5266,41.5492,561705.0
2016-01-12 14:30:00,55.1,55.2,55.09,55.19,342065.0,41.5417,41.6171,41.5342,41.6095,342065.0
2016-01-12 14:35:00,55.19,55.27,55.17,55.25,653756.0,41.6095,41.6699,41.5945,41.6548,653756.0
2016-01-12 14:40:00,55.24,55.25,55.17,55.2,342835.0,41.6472,41.6548,41.5945,41.6171,342835.0
2016-01-12 14:45:00,55.19,55.23,55.17,55.18,218813.0,41.6095,41.6397,41.5945,41.602,218813.0
2016-01-12 14:50:00,55.19,55.3,55.16,55.29,356850.0,41.6095,41.6925,41.5869,41.6849,356850.0
2016-01-12 14:55:00,55.29,55.32,55.27,55.3,517169.0,41.6849,41.7076,41.6699,41.6925,517169.0
2016-01-12 15:00:00,55.3,55.31,55.22,55.23,305954.0,41.6925,41.7,41.6322,41.6397,305954.0
2016-01-12 15:05:00,55.24,55.26,55.17,55.18,287854.0,41.6472,41.6623,41.5945,41.602,287854.0
2016-01-12 15:10:00,55.19,55.23,55.18,55.21,483785.0,41.6095,41.6397,41.602,41.6246,483785.0
2016-01-12 15:15:00,55.21,55.34,55.2,55.34,341296.0,41.6246,41.7226,41.6171,41.7226,341296.0
2016-01-12 15:20:00,55.34,55.42,55.33,55.42,405001.0,41.7226,41.7829,41.7151,41.7829,405001.0
2016-01-12 15:25:00,55.42,55.44,55.38,55.39,504538.0,41.7829,41.798,41.7528,41.7603,504538.0
2016-01-12 15:30:00,55.38,55.39,55.33,55.38,381775.0,41.7528,41.7603,41.7151,41.7528,381775.0
2016-01-12 15:35:00,55.38,55.45,55.36,55.37,310215.0,41.7528,41.8056,41.7377,41.7453,310215.0
2016-01-12 15:40:00,55.37,55.49,55.34,55.49,608102.0,41.7453,41.8357,41.7226,41.8357,608102.0
2016-01-12 15:45:00,55.48,55.5,55.45,55.48,550137.0,41.8282,41.8433,41.8056,41.8282,550137.0
2016-01-12 15:50:00,55.48,55.49,55.44,55.46,639483.0,41.8282,41.8357,41.798,41.8131,639483.0
2016-01-12 15:55:00,55.46,55.5,55.4,55.4,1566739.0,41.8131,41.8433,41.7679,41.7679,1566739.0
2016-01-13 09:30:00,55.8,55.82,55.75,55.81,827481.0,42.0694,42.0845,42.0317,42.077,827481.0
2016-01-13 09:35:00,55.81,55.89,55.77,55.89,855884.0,42.077,42.1373,42.0468,42.1373,855884.0
2016-01-13 09:40:00,55.89,55.9,55.77,55.77,537157.0,42.1373,42.1448,42.0468,42.0468,537157.0
2016-01-13 09:45:00,55.77,55.77,55.71,55.73,330334.0,42.0468,42.0468,42.0016,42.0167,330334.0
2016-01-13 09:50:00,55.73,55.74,55.66,55.69,226542.0,42.0167,42.0242,41.9639,41.9865,226542.0
2016-01-13 09:55:00,55.7,55.76,55.7,55.72,280314.0,41.9941,42.0393,41.9941,42.0091,280314.0
2016-01-13 10:00:00,55.71,55.79,55.66,55.7,512047.0,42.0016,42.0619,41.9639,41.9941,512047.0
2016-01-13 10:05:00,55.71,55.71,55.66,55.71,251111.0,42.0016,42.0016,41.9639,42.0016,251111.0
2016-01-13 10:10:00,55.72,55.73,55.59,55.6,252832.0,42.0091,42.0167,41.9111,41.9187,252832.0
2016-01-13 10:15:00,55.6,55.6,55.5,55.54,188292.0,41.9187,41.9187,41.8433,41.8734,188292.0
2016-01-13 10:20:00,55.54,55.6,55.54,55.6,268233.0,41.8734,41.9187,41.8734,41.9187,268233.0
2016-01-13 10:25:00,55.6,55.65,55.56,55.65,258055.0,41.9187,41.9564,41.8885,41.9564,258055.0
2016-01-13 10:30:00,55.64,55.65,55.42,55.47,627697.0,41.9488,41.9564,41.7829,41.8206,627697.0
2016-01-13 10:35:00,55.47,55.52,55.37,55.38,313255.0,41.8206,41.8583,41.7453,41.7528,313255.0
2016-01-13 10:40:00,55.38,55.5,55.36,55.47,420953.0,41.7528,41.8433,41.7377,41.8206,420953.0
2016-01-13 10:45:00,55.47,55.5,55.43,55.5,369012.0,41.8206,41.8433,41.7905,41.8433,369012.0
2016-01-13 10:50:00,55.5,55.54,55.42,55.43,377010.0,41.8433,41.8734,41.7829,41.7905,377010.0
2016-01-13 10:55:00,55.43,55.52,55.39,55.5,211272.0,41.7905,41.8583,41.7603,41.8433,211272.0
2016-01-13 11:00:00,55.51,55.51,55.39,55.4,224688.0,41.8508,41.8508,41.7603,41.7679,224688.0
2016-01-13 11:05:00,55.4,55.43,55.35,55.37,289794.0,41.7679,41.7905,41.7302,41.7453,289794.0
2016-01-13 11:10:00,55.36,55.46,55.35,55.45,528695.0,41.7377,41.8131,41.7302,41.8056,528695.0
2016-01-13 11:15:00,55.45,55.54,55.44,55.52,518626.0,41.8056,41.8734,41.798,41.8583,518626.0
2016-01-13 11:20:00,55.53,55.55,55.45,55.47,221438.0,41.8659,41.881,41.8056,41.8206,221438.0
2016-01-13 11:25:00,55.47,55.47,55.42,55.45,156467.0,41.8206,41.8206,41.7829,41.8056,156467.0
2016-01-13 11:30:00,55.45,55.52,55.42,55.5,338828.0,41.8056,41.8583,41.7829,41.8433,338828.0
2016-01-13 11:35:00,55.51,55.57,55.48,55.5,276823.0,41.8508,41.896,41.8282,41.8433,276823.0
2016-01-13 11:40:00,55.5,55.5,55.44,55.46,188942.0,41.8433,41.8433,41.798,41.8131,188942.0
2016-01-13 11:45:00,55.47,55.47,55.35,55.35,180513.0,41.8206,41.8206,41.7302,41.7302,180513.0
2016-01-13 11:50:00,55.35,55.39,55.33,55.35,211143.0,41.7302,41.7603,41.7151,41.7302,211143.0
2016-01-13 11:55:00,55.35,55.35,55.26,55.3,295717.0,41.7302,41.7302,41.6623,41.6925,295717.0
2016-01-13 12:00:00,55.3,55.34,55.29,55.31,165378.0,41.6925,41.7226,41.6849,41.7,165378.0
2016-01-13 12:05:00,55.31,55.33,55.26,55.29,307442.0,41.7,41.7151,41.6623,41.6849,307442.0
2016-01-13 12:10:00,55.29,55.33,55.25,55.31,169195.0,41.6849,41.7151,41.6548,41.7,169195.0
2016-01-13 12:15:00,55.31,55.34,55.27,55.3,199235.0,41.7,41.7226,41.6699,41.6925,199235.0
2016-01-13 12:20:00,55.29,55.35,55.27,55.33,226139.0,41.6849,41.7302,41.6699,41.7151,226139.0
2016-01-13 12:25:00,55.32,55.35,55.26,55.31,198130.0,41.7076,41.7302,41.6623,41.7,198130.0
2016-01-13 12:30:00,55.32,55.32,55.2,55.24,175836.0,41.7076,41.7076,41.6171,41.6472,175836.0
2016-01-13 12:35:00,55.24,55.25,55.18,55.19,179066.0,41.6472,41.6548,41.602,41.6095,179066.0
2016-01-13 12:40:00,55.18,55.21,55.16,55.18,168378.0,41.602,41.6246,41.5869,41.602,168378.0
2016-01-13 12:45:00,55.19,55.22,55.17,55.19,156471.0,41.6095,41.6322,41.5945,41.6095,156471.0
2016-01-13 12:50:00,55.19,55.19,55.11,55.14,244696.0,41.6095,41.6095,41.5492,41.5718,244696.0
2016-01-13 12:55:00,55.15,55.16,55.1,55.12,223003.0,41.5794,41.5869,41.5417,41.5568,223003.0
2016-01-13 13:00:00,55.12,55.14,55.08,55.13,212324.0,41.5568,41.5718,41.5266,41.5643,212324.0
2016-01-13 13:05:00,55.13,55.16,55.1,55.13,251261.0,41.5643,41.5869,41.5417,41.5643,251261.0
2016-01-13 13:10:00,55.14,55.19,55.11,55.15,207893.0,41.5718,41.6095,41.5492,41.5794,207893.0
2016-01-13 13:15:00,55.15,55.16,55.1,55.1,185498.0,41.5794,41.5869,41.5417,41.5417,185498.0
2016-01-13 13:20:00,55.11,55.11,55.05,55.06,214459.0,41.5492,41.5492,41.504,41.5115,214459.0
2016-01-13 13:25:00,55.05,55.07,55.01,55.02,209289.0,41.504,41.5191,41.4738,41.4814,209289.0
2016-01-13 13:30:00,55.02,55.05,54.98,55.0,536524.0,41.4814,41.504,41.4512,41.4663,536524.0
2016-01-13 13:35:00,55.0,55.03,54.93,54.94,189696.0,41.4663,41.4889,41.4135,41.4211,189696.0
2016-01-13 13:40:00,54.94,54.96,54.89,54.89,246321.0,41.4211,41.4361,41.3834,41.3834,246321.0
2016-01-13 13:45:00,54.89,54.91,54.85,54.86,278380.0,41.3834,41.3984,41.3532,41.3607,278380.0
2016-01-13 13:50:00,54.86,54.92,54.82,54.89,417533.0,41.3607,41.406,41.3306,41.3834,417533.0
2016-01-13 13:55:00,54.89,54.91,54.79,54.81,344953.0,41.3834,41.3984,41.308,41.3231,344953.0
2016-01-13 14:00:00,54.81,54.89,54.78,54.81,560444.0,41.3231,41.3834,41.3004,41.3231,560444.0
2016-01-13 14:05:00,54.8,54.85,54.75,54.81,684912.0,41.3155,41.3532,41.2778,41.3231,684912.0
2016-01-13 14:10:00,54.81,54.86,54.79,54.83,225596.0,41.3231,41.3607,41.308,41.3381,225596.0
2016-01-13 14:15:00,54.82,54.83,54.72,54.76,1084246.0,41.3306,41.3381,41.2552,41.2854,1084246.0
2016-01-13 14:20:00,54.75,54.79,54.7,54.76,267683.0,41.2778,41.308,41.2401,41.2854,267683.0
2016-01-13 14:25:00,54.75,54.78,54.7,54.77,549288.0,41.2778,41.3004,41.2401,41.2929,549288.0
2016-01-13 14:30:00,54.77,54.78,54.55,54.56,572542.0,41.2929,41.3004,41.127,41.1346,572542.0
2016-01-13 14:35:00,54.56,54.64,54.52,54.6,639693.0,41.1346,41.1949,41.1044,41.1647,639693.0
2016-01-13 14:40:00,54.61,54.61,54.41,54.45,553513.0,41.1723,41.1723,41.0215,41.0516,553513.0
2016-01-13 14:45:00,54.45,54.54,54.44,54.52,548547.0,41.0516,41.1195,41.0441,41.1044,548547.0
2016-01-13 14:50:00,54.51,54.66,54.51,54.65,444533.0,41.0969,41.21,41.0969,41.2024,444533.0
2016-01-13 14:55:00,54.64,54.67,54.6,54.64,386358.0,41.1949,41.2175,41.1647,41.1949,386358.0
2016-01-13 15:00:00,54.64,54.67,54.58,54.63,618873.0,41.1949,41.2175,41.1496,41.1873,618873.0
2016-01-13 15:05:00,54.64,54.71,54.62,54.64,291682.0,41.1949,41.2477,41.1798,41.1949,291682.0
2016-01-13 15:10:00,54.63,54.65,54.54,54.54,210034.0,41.1873,41.2024,41.1195,41.1195,210034.0
2016-01-13 15:15:00,54.54,54.74,54.53,54.71,382171.0,41.1195,41.2703,41.1119,41.2477,382171.0
2016-01-13 15:20:00,54.71,54.73,54.65,54.72,514316.0,41.2477,41.2627,41.2024,41.2552,514316.0
2016-01-13 15:25:00,54.72,54.81,54.71,54.71,545940.0,41.2552,41.3231,41.2477,41.2477,545940.0
2016-01-13 15:30:00,54.71,54.75,54.64,54.66,681163.0,41.2477,41.2778,41.1949,41.21,681163.0
2016-01-13 15:35:00,54.66,54.67,54.56,54.65,719466.0,41.21,41.2175,41.1346,41.2024,719466.0
2016-01-13 15:40:00,54.65,54.71,54.6,54.62,538618.0,41.2024,41.2477,41.1647,41.1798,538618.0
2016-01-13 15:45:00,54.61,54.64,54.5,54.52,1007142.0,41.1723,41.1949,41.0893,41.1044,1007142.0
2016-01-13 15:50:00,54.51,54.57,54.49,54.57,652699.0,41.0969,41.1421,41.0818,41.1421,652699.0
2016-01-13 15:55:00,54.58,54.62,54.54,54.55,1906041.0,41.1496,41.1798,41.1195,41.127,1906041.0
2016-01-14 09:30:00,54.77,54.82,54.68,54.7,631310.0,41.2929,41.3306,41.225,41.2401,631310.0
2016-01-14 09:35:00,54.7,54.71,54.58,54.58,571235.0,41.2401,41.2477,41.1496,41.1496,571235.0
2016-01-14 09:40:00,54.59,54.69,54.53,54.67,412686.0,41.1572,41.2326,41.1119,41.2175,412686.0
2016-01-14 09:45:00,54.66,54.67,54.57,54.6,792899.0,41.21,41.2175,41.1421,41.1647,792899.0
2016-01-14 09:50:00,54.6,54.6,54.45,54.46,554993.0,41.1647,41.1647,41.0516,41.0592,554993.0
2016-01-14 09:55:00,54.47,54.5,54.35,54.42,792183.0,41.0667,41.0893,40.9762,41.029,792183.0
2016-01-14 10:00:00,54.4,54.44,54.36,54.42,714176.0,41.0139,41.0441,40.9838,41.029,714176.0
2016-01-14 10:05:00,54.41,54.51,54.41,54.45,412912.0,41.0215,41.0969,41.0215,41.0516,412912.0
2016-01-14 10:10:00,54.44,54.57,54.38,54.57,385660.0,41.0441,41.1421,40.9989,41.1421,385660.0
2016-01-14 10:15:00,54.56,54.67,54.53,54.66,235971.0,41.1346,41.2175,41.1119,41.21,235971.0
2016-01-14 10:20:00,54.67,54.79,54.62,54.79,353823.0,41.2175,41.308,41.1798,41.308,353823.0
2016-01-14 10:25:00,54.79,54.85,54.73,54.84,539247.0,41.308,41.3532,41.2627,41.3457,539247.0
2016-01-14 10:30:00,54.84,54.99,54.79,54.96,588462.0,41.3457,41.4588,41.308,41.4361,588462.0
2016-01-14 10:35:00,54.95,55.06,54.93,54.96,817546.0,41.4286,41.5115,41.4135,41.4361,817546.0
2016-01-14 10:40:00,54.97,55.0,54.89,54.99,487175.0,41.4437,41.4663,41.3834,41.4588,487175.0
2016-01-14 10:45:00,55.0,55.03,54.96,55.03,317703.0,41.4663,41.4889,41.4361,41.4889,317703.0
2016-01-14 10:50:00,55.02,55.06,54.97,54.98,302406.0,41.4814,41.5115,41.4437,41.4512,302406.0
2016-01-14 10:55:00,54.98,54.98,54.87,54.87,461739.0,41.4512,41.4512,41.3683,41.3683,461739.0
2016-01-14 11:00:00,54.87,54.94,54.82,54.83,680484.0,41.3683,41.4211,41.3306,41.3381,680484.0
2016-01-14 11:05:00,54.83,54.9,54.79,54.81,522104.0,41.3381,41.3909,41.308,41.3231,522104.0
2016-01-14 11:10:00,54.81,54.93,54.8,54.92,238285.0,41.3231,41.4135,41.3155,41.406,238285.0
2016-01-14 11:15:00,54.92,54.94,54.82,54.82,300579.0,41.406,41.4211,41.3306,41.3306,300579.0
2016-01-14 11:20:00,54.81,54.83,54.73,54.75,299834.0,41.3231,41.3381,41.2627,41.2778,299834.0
2016-01-14 11:25:00,54.75,54.82,54.68,54.81,341017.0,41.2778,41.3306,41.225,41.3231,341017.0
2016-01-14 11:30:00,54.82,54.86,54.7,54.7,323579.0,41.3306,41.3607,41.2401,41.2401,323579.0
2016-01-14 11:35:00,54.7,54.73,54.65,54.71,365940.0,41.2401,41.2627,41.2024,41.2477,365940.0
2016-01-14 11:40:00,54.71,54.83,54.71,54.82,232634.0,41.2477,41.3381,41.2477,41.3306,232634.0
2016-01-14 11:45:00,54.83,54.9,54.83,54.87,143408.0,41.3381,41.3909,41.3381,41.3683,143408.0
2016-01-14 11:50:00,54.89,54.91,54.82,54.87,266589.0,41.3834,41.3984,41.3306,41.3683,266589.0
2016-01-14 11:55:00,54.87,54.93,54.86,54.91,178927.0,41.3683,41.4135,41.3607,41.3984,178927.0
2016-01-14 12:00:00,54.92,55.01,54.92,54.96,435334.0,41.406,41.4738,41.406,41.4361,435334.0
2016-01-14 12:05:00,54.96,54.99,54.89,54.9,235655.0,41.4361,41.4588,41.3834,41.3909,235655.0
2016-01-14 12:10:00,54.9,54.91,54.83,54.88,183764.0,41.3909,41.3984,41.3381,41.3758,183764.0
2016-01-14 12:15:00,54.89,54.96,54.88,54.95,185623.0,41.3834,41.4361,41.3758,41.4286,185623.0
2016-01-14 12:20:00,54.95,55.01,54.9,55.0,283655.0,41.4286,41.4738,41.3909,41.4663,283655.0
2016-01-14 12:25:00,55.0,55.0,54.95,54.98,223345.0,41.4663,41.4663,41.4286,41.4512,223345.0
2016-01-14 12:30:00,54.99,55.03,54.95,55.01,569461.0,41.4588,41.4889,41.4286,41.4738,569461.0
2016-01-14 12:35:00,55.02,55.1,55.01,55.07,887991.0,41.4814,41.5417,41.4738,41.5191,887991.0
2016-01-14 12:40:00,55.07,55.13,55.06,55.1,333196.0,41.5191,41.5643,41.5115,41.5417,333196.0
2016-01-14 12:45:00,55.09,55.17,55.06,55.12,327137.0,41.5342,41.5945,41.5115,41.5568,327137.0
2016-01-14 12:50:00,55.13,55.13,55.06,55.13,359691.0,41.5643,41.5643,41.5115,41.5643,359691.0
2016-01-14 12:55:00,55.13,55.14,55.05,55.05,138179.0,41.5643,41.5718,41.504,41.504,138179.0
2016-01-14 13:00:00,55.04,55.14,55.03,55.13,280769.0,41.4965,41.5718,41.4889,41.5643,280769.0
2016-01-14 13:05:00,55.13,55.19,55.11,55.18,246328.0,41.5643,41.6095,41.5492,41.602,246328.0
2016-01-14 13:10:00,55.19,55.22,55.16,55.18,245901.0,41.6095,41.6322,41.5869,41.602,245901.0
2016-01-14 13:15:00,55.18,55.22,55.16,55.21,189859.0,41.602,41.6322,41.5869,41.6246,189859.0
2016-01-14 13:20:00,55.22,55.29,55.21,55.27,237130.0,41.6322,41.6849,41.6246,41.6699,237130.0
2016-01-14 13:25:00,55.28,55.3,55.24,55.28,245395.0,41.6774,41.6925,41.6472,41.6774,245395.0
2016-01-14 13:30:00,55.28,55.31,55.24,55.28,195484.0,41.6774,41.7,41.6472,41.6774,195484.0
2016-01-14 13:35:00,55.27,55.32,55.23,55.25,272807.0,41.6699,41.7076,41.6397,41.6548,272807.0
2016-01-14 13:40:00,55.25,55.26,55.2,55.22,195007.0,41.6548,41.6623,41.6171,41.6322,195007.0
2016-01-14 13:45:00,55.22,55.23,55.17,55.21,130131.0,41.6322,41.6397,41.5945,41.6246,130131.0
2016-01-14 13:50:00,55.21,55.29,55.2,55.28,272626.0,41.6246,41.6849,41.6171,41.6774,272626.0
2016-01-14 13:55:00,55.28,55.32,55.27,55.3,186048.0,41.6774,41.7076,41.6699,41.6925,186048.0
2016-01-14 14:00:00,55.3,55.33,55.22,55.26,409845.0,41.6925,41.7151,41.6322,41.6623,409845.0
2016-01-14 14:05:00,55.27,55.3,55.25,55.27,253213.0,41.6699,41.6925,41.6548,41.6699,253213.0
2016-01-14 14:10:00,55.27,55.3,55.22,55.29,698202.0,41.6699,41.6925,41.6322,41.6849,698202.0
2016-01-14 14:15:00,55.28,55.34,55.26,55.26,381544.0,41.6774,41.7226,41.6623,41.6623,381544.0
2016-01-14 14:20:00,55.26,55.3,55.24,55.29,265567.0,41.6623,41.6925,41.6472,41.6849,265567.0
2016-01-14 14:25:00,55.29,55.3,55.25,55.29,423794.0,41.6849,41.6925,41.6548,41.6849,423794.0
2016-01-14 14:30:00,55.3,55.35,55.29,55.34,259090.0,41.6925,41.7302,41.6849,41.7226,259090.0
2016-01-14 14:35:00,55.35,55.35,55.27,55.29,257332.0,41.7302,41.7302,41.6699,41.6849,257332.0
2016-01-14 14:40:00,55.29,55.35,55.28,55.31,141181.0,41.6849,41.7302,41.6774,41.7,141181.0
2016-01-14 14:45:00,55.3,55.37,55.3,55.34,289444.0,41.6925,41.7453,41.6925,41.7226,289444.0
2016-01-14 14:50:00,55.34,55.42,55.33,55.42,308011.0,41.7226,41.7829,41.7151,41.7829,308011.0
2016-01-14 14:55:00,55.42,55.47,55.41,55.44,169346.0,41.7829,41.8206,41.7754,41.798,169346.0
2016-01-14 15:00:00,55.44,55.44,55.41,55.44,345127.0,41.798,41.798,41.7754,41.798,345127.0
2016-01-14 15:05:00,55.44,55.48,55.43,55.45,813785.0,41.798,41.8282,41.7905,41.8056,813785.0
2016-01-14 15:10:00,55.46,55.48,55.44,55.47,399891.0,41.8131,41.8282,41.798,41.8206,399891.0
2016-01-14 15:15:00,55.48,55.5,55.46,55.46,394715.0,41.8282,41.8433,41.8131,41.8131,394715.0
2016-01-14 15:20:00,55.46,55.47,55.42,55.45,650160.0,41.8131,41.8206,41.7829,41.8056,650160.0
2016-01-14 15:25:00,55.44,55.46,55.4,55.4,265129.0,41.798,41.8131,41.7679,41.7679,265129.0
2016-01-14 15:30:00,55.4,55.41,55.28,55.29,608699.0,41.7679,41.7754,41.6774,41.6849,608699.0
2016-01-14 15:35:00,55.3,55.33,55.23,55.27,458800.0,41.6925,41.7151,41.6397,41.6699,458800.0
2016-01-14 15:40:00,55.26,55.33,55.24,55.32,787711.0,41.6623,41.7151,41.6472,41.7076,787711.0
2016-01-14 15:45:00,55.32,55.36,55.26,55.27,735296.0,41.7076,41.7377,41.6623,41.6699,735296.0
2016-01-14 15:50:00,55.27,55.32,55.21,55.24,913965.0,41.6699,41.7076,41.6246,41.6472,913965.0
2016-01-14 15:55:00,55.25,55.28,55.22,55.25,1610901.0,41.6548,41.6774,41.6322,41.6548,1610901.0
2016-01-15 09:30:00,53.46,53.59,53.43,53.57,2583371.0,40.3052,40.4033,40.2826,40.3882,2583371.0
2016-01-15 09:35:00,53.57,53.74,53.57,53.67,1688244.0,40.3882,40.5163,40.3882,40.4636,1688244.0
2016-01-15 09:40:00,53.67,53.72,53.56,53.69,1219272.0,40.4636,40.5013,40.3806,40.4786,1219272.0
2016-01-15 09:45:00,53.69,53.8,53.66,53.77,811768.0,40.4786,40.5616,40.456,40.539,811768.0
2016-01-15 09:50:00,53.76,53.76,53.68,53.71,860061.0,40.5314,40.5314,40.4711,40.4937,860061.0
2016-01-15 09:55:00,53.7,53.73,53.59,53.59,634400.0,40.4862,40.5088,40.4033,40.4033,634400.0
2016-01-15 10:00:00,53.59,53.64,53.49,53.57,1139295.0,40.4033,40.4409,40.3279,40.3882,1139295.0
2016-01-15 10:05:00,53.57,53.67,53.54,53.66,564818.0,40.3882,40.4636,40.3656,40.456,564818.0
2016-01-15 10:10:00,53.66,53.69,53.56,53.6,918360.0,40.456,40.4786,40.3806,40.4108,918360.0
2016-01-15 10:15:00,53.6,53.69,53.59,53.67,288796.0,40.4108,40.4786,40.4033,40.4636,288796.0
2016-01-15 10:20:00,53.66,53.77,53.64,53.74,577149.0,40.456,40.539,40.4409,40.5163,577149.0
2016-01-15 10:25:00,53.73,53.78,53.7,53.71,389393.0,40.5088,40.5465,40.4862,40.4937,389393.0
2016-01-15 10:30:00,53.7,53.85,53.69,53.75,518787.0,40.4862,40.5993,40.4786,40.5239,518787.0
2016-01-15 10:35:00,53.74,53.81,53.74,53.8,366071.0,40.5163,40.5691,40.5163,40.5616,366071.0
2016-01-15 10:40:00,53.81,53.83,53.73,53.74,487432.0,40.5691,40.5842,40.5088,40.5163,487432.0
2016-01-15 10:45:00,53.74,53.8,53.71,53.79,506350.0,40.5163,40.5616,40.4937,40.554,506350.0
2016-01-15 10:50:00,53.79,53.8,53.64,53.66,448780.0,40.554,40.5616,40.4409,40.456,448780.0
2016-01-15 10:55:00,53.66,53.7,53.53,53.56,404620.0,40.456,40.4862,40.358,40.3806,404620.0
2016-01-15 11:00:00,53.56,53.59,53.5,53.54,545115.0,40.3806,40.4033,40.3354,40.3656,545115.0
2016-01-15 11:05:00,53.54,53.57,53.5,53.5,356381.0,40.3656,40.3882,40.3354,40.3354,356381.0
2016-01-15 11:10:00,53.49,53.53,53.42,53.52,375741.0,40.3279,40.358,40.2751,40.3505,375741.0
2016-01-15 11:15:00,53.53,53.56,53.44,53.47,547346.0,40.358,40.3806,40.2902,40.3128,547346.0
2016-01-15 11:20:00,53.47,53.52,53.44,53.5,419441.0,40.3128,40.3505,40.2902,40.3354,419441.0
2016-01-15 11:25:00,53.5,53.55,53.46,53.54,375710.0,40.3354,40.3731,40.3052,40.3656,375710.0
2016-01-15 11:30:00,53.54,53.66,53.51,53.62,456182.0,40.3656,40.456,40.3429,40.4259,456182.0
2016-01-15 11:35:00,53.62,53.66,53.57,53.6,358316.0,40.4259,40.456,40.3882,40.4108,358316.0
2016-01-15 11:40:00,53.59,53.62,53.52,53.55,505202.0,40.4033,40.4259,40.3505,40.3731,505202.0
2016-01-15 11:45:00,53.55,53.6,53.55,53.56,363943.0,40.3731,40.4108,40.3731,40.3806,363943.0
2016-01-15 11:50:00,53.56,53.57,53.48,53.49,311961.0,40.3806,40.3882,40.3203,40.3279,311961.0
2016-01-15 11:55:00,53.49,53.51,53.42,53.44,630044.0,40.3279,40.3429,40.2751,40.2902,630044.0
2016-01-15 12:00:00,53.44,53.45,53.38,53.41,475059.0,40.2902,40.2977,40.2449,40.2675,475059.0
2016-01-15 12:05:00,53.4,53.45,53.38,53.44,372527.0,40.26,40.2977,40.2449,40.2902,372527.0
2016-01-15 12:10:00,53.44,53.48,53.37,53.39,181088.0,40.2902,40.3203,40.2374,40.2525,181088.0
2016-01-15 12:15:00,53.4,53.4,53.26,53.27,280428.0,40.26,40.26,40.1545,40.162,280428.0
2016-01-15 12:20:00,53.26,53.28,53.17,53.19,469005.0,40.1545,40.1695,40.0866,40.1017,469005.0
2016-01-15 12:25:00,53.19,53.22,53.14,53.19,253123.0,40.1017,40.1243,40.064,40.1017,253123.0
2016-01-15 12:30:00,53.18,53.18,53.07,53.09,379697.0,40.0941,40.0941,40.0112,40.0263,379697.0
2016-01-15 12:35:00,53.09,53.1,53.02,53.05,428932.0,40.0263,40.0338,39.9735,39.9961,428932.0
2016-01-15 12:40:00,53.05,53.16,53.02,53.16,356287.0,39.9961,40.0791,39.9735,40.0791,356287.0
2016-01-15 12:45:00,53.17,53.25,53.17,53.19,355556.0,40.0866,40.1469,40.0866,40.1017,355556.0
2016-01-15 12:50:00,53.19,53.25,53.18,53.25,241367.0,40.1017,40.1469,40.0941,40.1469,241367.0
2016-01-15 12:55:00,53.26,53.3,53.25,53.28,360019.0,40.1545,40.1846,40.1469,40.1695,360019.0
2016-01-15 13:00:00,53.28,53.31,53.23,53.28,516119.0,40.1695,40.1922,40.1318,40.1695,516119.0
2016-01-15 13:05:00,53.28,53.28,53.14,53.15,413241.0,40.1695,40.1695,40.064,40.0715,413241.0
2016-01-15 13:10:00,53.15,53.28,53.14,53.25,459933.0,40.0715,40.1695,40.064,40.1469,459933.0
2016-01-15 13:15:00,53.25,53.32,53.23,53.31,244410.0,40.1469,40.1997,40.1318,40.1922,244410.0
2016-01-15 13:20:00,53.31,53.33,53.25,53.27,217014.0,40.1922,40.2072,40.1469,40.162,217014.0
2016-01-15 13:25:00,53.26,53.27,53.18,53.19,618905.0,40.1545,40.162,40.0941,40.1017,618905.0
2016-01-15 13:30:00,53.18,53.21,53.14,53.2,264225.0,40.0941,40.1168,40.064,40.1092,264225.0
2016-01-15 13:35:00,53.2,53.22,53.12,53.15,490478.0,40.1092,40.1243,40.0489,40.0715,490478.0
2016-01-15 13:40:00,53.15,53.24,53.13,53.23,191824.0,40.0715,40.1394,40.0564,40.1318,191824.0
2016-01-15 13:45:00,53.23,53.29,53.22,53.23,570209.0,40.1318,40.1771,40.1243,40.1318,570209.0
2016-01-15 13:50:00,53.23,53.31,53.2,53.29,250700.0,40.1318,40.1922,40.1092,40.1771,250700.0
2016-01-15 13:55:00,53.29,53.3,53.24,53.26,368585.0,40.1771,40.1846,40.1394,40.1545,368585.0
2016-01-15 14:00:00,53.26,53.28,53.24,53.26,466512.0,40.1545,40.1695,40.1394,40.1545,466512.0
2016-01-15 14:05:00,53.25,53.3,53.24,53.3,401112.0,40.1469,40.1846,40.1394,40.1846,401112.0
2016-01-15 14:10:00,53.3,53.35,53.29,53.32,659946.0,40.1846,40.2223,40.1771,40.1997,659946.0
2016-01-15 14:15:00,53.32,53.32,53.25,53.29,277785.0,40.1997,40.1997,40.1469,40.1771,277785.0
2016-01-15 14:20:00,53.28,53.3,53.2,53.23,259930.0,40.1695,40.1846,40.1092,40.1318,259930.0
2016-01-15 14:25:00,53.23,53.27,53.17,53.18,208094.0,40.1318,40.162,40.0866,40.0941,208094.0
2016-01-15 14:30:00,53.18,53.21,53.12,53.15,244104.0,40.0941,40.1168,40.0489,40.0715,244104.0
2016-01-15 14:35:00,53.16,53.19,53.13,53.18,909772.0,40.0791,40.1017,40.0564,40.0941,909772.0
2016-01-15 14:40:00,53.18,53.27,53.17,53.26,1365601.0,40.0941,40.162,40.0866,40.1545,1365601.0
2016-01-15 14:45:00,53.26,53.3,53.23,53.29,402842.0,40.1545,40.1846,40.1318,40.1771,402842.0
2016-01-15 14:50:00,53.29,53.4,53.26,53.39,585586.0,40.1771,40.26,40.1545,40.2525,585586.0
2016-01-15 14:55:00,53.39,53.48,53.38,53.48,690731.0,40.2525,40.3203,40.2449,40.3203,690731.0
2016-01-15 15:00:00,53.47,53.49,53.4,53.48,399219.0,40.3128,40.3279,40.26,40.3203,399219.0
2016-01-15 15:05:00,53.47,53.52,53.45,53.45,613072.0,40.3128,40.3505,40.2977,40.2977,613072.0
2016-01-15 15:10:00,53.44,53.47,53.37,53.44,524486.0,40.2902,40.3128,40.2374,40.2902,524486.0
2016-01-15 15:15:00,53.43,53.44,53.26,53.29,331911.0,40.2826,40.2902,40.1545,40.1771,331911.0
2016-01-15 15:20:00,53.29,53.4,53.27,53.4,629603.0,40.1771,40.26,40.162,40.26,629603.0
2016-01-15 15:25:00,53.4,53.45,53.38,53.44,893616.0,40.26,40.2977,40.2449,40.2902,893616.0
2016-01-15 15:30:00,53.43,53.48,53.37,53.46,1627136.0,40.2826,40.3203,40.2374,40.3052,1627136.0
2016-01-15 15:35:00,53.46,53.5,53.42,53.42,469617.0,40.3052,40.3354,40.2751,40.2751,469617.0
2016-01-15 15:40:00,53.41,53.42,53.33,53.41,940011.0,40.2675,40.2751,40.2072,40.2675,940011.0
2016-01-15 15:45:00,53.41,53.45,53.37,53.44,1153871.0,40.2675,40.2977,40.2374,40.2902,1153871.0
2016-01-15 15:50:00,53.44,53.44,53.38,53.39,777563.0,40.2902,40.2902,40.2449,40.2525,777563.0
2016-01-15 15:55:00,53.39,53.41,53.23,53.25,7646070.0,40.2525,40.2675,40.1318,40.1469,7646070.0
2016-01-19 09:30:00,54.19,54.22,54.11,54.14,2036974.0,40.8556,40.8782,40.7953,40.8179,2036974.0
2016-01-19 09:35:00,54.14,54.15,54.05,54.06,1013306.0,40.8179,40.8255,40.7501,40.7576,1013306.0
2016-01-19 09:40:00,54.05,54.08,53.98,54.01,814994.0,40.7501,40.7727,40.6973,40.7199,814994.0
2016-01-19 09:45:00,54.01,54.05,53.93,53.97,1005424.0,40.7199,40.7501,40.6596,40.6897,1005424.0
2016-01-19 09:50:00,53.97,54.0,53.87,54.0,762002.0,40.6897,40.7124,40.6144,40.7124,762002.0
2016-01-19 09:55:00,54.0,54.01,53.96,53.99,832750.0,40.7124,40.7199,40.6822,40.7048,832750.0
2016-01-19 10:00:00,53.99,54.06,53.94,53.99,534487.0,40.7048,40.7576,40.6671,40.7048,534487.0
2016-01-19 10:05:00,53.99,54.09,53.99,54.01,577347.0,40.7048,40.7802,40.7048,40.7199,577347.0
2016-01-19 10:10:00,54.0,54.07,53.97,54.05,489995.0,40.7124,40.7651,40.6897,40.7501,489995.0
2016-01-19 10:15:00,54.06,54.11,54.04,54.07,229318.0,40.7576,40.7953,40.7425,40.7651,229318.0
2016-01-19 10:20:00,54.07,54.12,54.05,54.1,200393.0,40.7651,40.8028,40.7501,40.7878,200393.0
2016-01-19 10:25:00,54.1,54.17,54.1,54.16,245690.0,40.7878,40.8405,40.7878,40.833,245690.0
2016-01-19 10:30:00,54.15,54.2,54.09,54.11,213779.0,40.8255,40.8632,40.7802,40.7953,213779.0
2016-01-19 10:35:00,54.11,54.14,54.03,54.03,259656.0,40.7953,40.8179,40.735,40.735,259656.0
2016-01-19 10:40:00,54.03,54.09,54.02,54.06,233102.0,40.735,40.7802,40.7274,40.7576,233102.0
2016-01-19 10:45:00,54.05,54.13,54.03,54.13,284129.0,40.7501,40.8104,40.735,40.8104,284129.0
2016-01-19 10:50:00,54.13,54.15,53.95,53.96,293771.0,40.8104,40.8255,40.6747,40.6822,293771.0
2016-01-19 10:55:00,53.97,54.0,53.92,53.94,281375.0,40.6897,40.7124,40.652,40.6671,281375.0
2016-01-19 11:00:00,53.94,54.04,53.93,54.0,319369.0,40.6671,40.7425,40.6596,40.7124,319369.0
2016-01-19 11:05:00,54.0,54.03,53.95,54.02,382815.0,40.7124,40.735,40.6747,40.7274,382815.0
2016-01-19 11:10:00,54.02,54.02,53.93,53.96,516235.0,40.7274,40.7274,40.6596,40.6822,516235.0
2016-01-19 11:15:00,53.95,54.01,53.89,53.89,289552.0,40.6747,40.7199,40.6294,40.6294,289552.0
2016-01-19 11:20:00,53.9,53.96,53.87,53.9,495601.0,40.637,40.6822,40.6144,40.637,495601.0
2016-01-19 11:25:00,53.9,54.02,53.9,54.02,462944.0,40.637,40.7274,40.637,40.7274,462944.0
2016-01-19 11:30:00,54.03,54.06,54.01,54.03,437556.0,40.735,40.7576,40.7199,40.735,437556.0
2016-01-19 11:35:00,54.02,54.13,54.01,54.12,322631.0,40.7274,40.8104,40.7199,40.8028,322631.0
2016-01-19 11:40:00,54.12,54.14,54.08,54.12,176727.0,40.8028,40.8179,40.7727,40.8028,176727.0
2016-01-19 11:45:00,54.13,54.17,54.05,54.05,269472.0,40.8104,40.8405,40.7501,40.7501,269472.0
2016-01-19 11:50:00,54.06,54.11,54.05,54.06,296778.0,40.7576,40.7953,40.7501,40.7576,296778.0
2016-01-19 11:55:00,54.07,54.12,54.04,54.05,177666.0,40.7651,40.8028,40.7425,40.7501,177666.0
2016-01-19 12:00:00,54.05,54.07,54.0,54.01,258299.0,40.7501,40.7651,40.7124,40.7199,258299.0
2016-01-19 12:05:00,54.01,54.04,53.95,53.97,275483.0,40.7199,40.7425,40.6747,40.6897,275483.0
2016-01-19 12:10:00,53.95,54.0,53.95,53.98,177651.0,40.6747,40.7124,40.6747,40.6973,177651.0
2016-01-19 12:15:00,53.98,53.99,53.89,53.9,192976.0,40.6973,40.7048,40.6294,40.637,192976.0
2016-01-19 12:20:00,53.9,53.93,53.81,53.84,371553.0,40.637,40.6596,40.5691,40.5917,371553.0
2016-01-19 12:25:00,53.84,53.9,53.8,53.88,198339.0,40.5917,40.637,40.5616,40.6219,198339.0
2016-01-19 12:30:00,53.88,53.92,53.87,53.9,193779.0,40.6219,40.652,40.6144,40.637,193779.0
2016-01-19 12:35:00,53.91,53.95,53.88,53.9,162768.0,40.6445,40.6747,40.6219,40.637,162768.0
2016-01-19 12:40:00,53.91,53.93,53.81,53.83,105215.0,40.6445,40.6596,40.5691,40.5842,105215.0
2016-01-19 12:45:00,53.83,53.85,53.78,53.8,179691.0,40.5842,40.5993,40.5465,40.5616,179691.0
2016-01-19 12:50:00,53.8,53.84,53.78,53.84,518272.0,40.5616,40.5917,40.5465,40.5917,518272.0
2016-01-19 12:55:00,53.84,53.85,53.81,53.84,451407.0,40.5917,40.5993,40.5691,40.5917,451407.0
2016-01-19 13:00:00,53.84,53.89,53.84,53.86,177007.0,40.5917,40.6294,40.5917,40.6068,177007.0
2016-01-19 13:05:00,53.86,53.89,53.82,53.88,327235.0,40.6068,40.6294,40.5767,40.6219,327235.0
2016-01-19 13:10:00,53.88,53.9,53.83,53.84,185048.0,40.6219,40.637,40.5842,40.5917,185048.0
2016-01-19 13:15:00,53.85,53.92,53.82,53.91,169025.0,40.5993,40.652,40.5767,40.6445,169025.0
2016-01-19 13:20:00,53.91,53.94,53.88,53.89,142595.0,40.6445,40.6671,40.6219,40.6294,142595.0
2016-01-19 13:25:00,53.88,53.89,53.81,53.83,230494.0,40.6219,40.6294,40.5691,40.5842,230494.0
2016-01-19 13:30:00,53.83,53.85,53.77,53.81,141039.0,40.5842,40.5993,40.539,40.5691,141039.0
2016-01-19 13:35:00,53.82,53.87,53.78,53.87,245448.0,40.5767,40.6144,40.5465,40.6144,245448.0
2016-01-19 13:40:00,53.87,53.88,53.76,53.77,292367.0,40.6144,40.6219,40.5314,40.539,292367.0
2016-01-19 13:45:00,53.77,53.86,53.76,53.84,181210.0,40.539,40.6068,40.5314,40.5917,181210.0
2016-01-19 13:50:00,53.84,53.84,53.74,53.75,217141.0,40.5917,40.5917,40.5163,40.5239,217141.0
2016-01-19 13:55:00,53.75,53.8,53.75,53.76,170759.0,40.5239,40.5616,40.5239,40.5314,170759.0
2016-01-19 14:00:00,53.76,53.78,53.73,53.73,229684.0,40.5314,40.5465,40.5088,40.5088,229684.0
2016-01-19 14:05:00,53.73,53.74,53.6,53.61,490189.0,40.5088,40.5163,40.4108,40.4183,490189.0
2016-01-19 14:10:00,53.61,53.62,53.56,53.56,228708.0,40.4183,40.4259,40.3806,40.3806,228708.0
2016-01-19 14:15:00,53.56,53.57,53.5,53.56,453380.0,40.3806,40.3882,40.3354,40.3806,453380.0
2016-01-19 14:20:00,53.55,53.57,53.48,53.57,610922.0,40.3731,40.3882,40.3203,40.3882,610922.0
2016-01-19 14:25:00,53.57,53.6,53.55,53.59,409133.0,40.3882,40.4108,40.3731,40.4033,409133.0
2016-01-19 14:30:00,53.59,53.6,53.57,53.59,286862.0,40.4033,40.4108,40.3882,40.4033,286862.0
2016-01-19 14:35:00,53.6,53.6,53.53,53.57,354770.0,40.4108,40.4108,40.358,40.3882,354770.0
2016-01-19 14:40:00,53.57,53.59,53.42,53.43,302628.0,40.3882,40.4033,40.2751,40.2826,302628.0
2016-01-19 14:45:00,53.42,53.45,53.37,53.39,349688.0,40.2751,40.2977,40.2374,40.2525,349688.0
2016-01-19 14:50:00,53.39,53.48,53.37,53.48,350960.0,40.2525,40.3203,40.2374,40.3203,350960.0
2016-01-19 14:55:00,53.48,53.5,53.42,53.45,262219.0,40.3203,40.3354,40.2751,40.2977,262219.0
2016-01-19 15:00:00,53.45,53.58,53.42,53.58,400650.0,40.2977,40.3957,40.2751,40.3957,400650.0
2016-01-19 15:05:00,53.58,53.6,53.54,53.55,313387.0,40.3957,40.4108,40.3656,40.3731,313387.0
2016-01-19 15:10:00,53.56,53.59,53.52,53.53,331706.0,40.3806,40.4033,40.3505,40.358,331706.0
2016-01-19 15:15:00,53.54,53.6,53.5,53.53,486622.0,40.3656,40.4108,40.3354,40.358,486622.0
2016-01-19 15:20:00,53.54,53.63,53.51,53.62,743722.0,40.3656,40.4334,40.3429,40.4259,743722.0
2016-01-19 15:25:00,53.62,53.73,53.62,53.73,700318.0,40.4259,40.5088,40.4259,40.5088,700318.0
2016-01-19 15:30:00,53.72,53.77,53.69,53.72,690987.0,40.5013,40.539,40.4786,40.5013,690987.0
2016-01-19 15:35:00,53.73,53.78,53.67,53.71,751034.0,40.5088,40.5465,40.4636,40.4937,751034.0
2016-01-19 15:40:00,53.71,53.81,53.68,53.8,594467.0,40.4937,40.5691,40.4711,40.5616,594467.0
2016-01-19 15:45:00,53.8,53.86,53.74,53.86,715142.0,40.5616,40.6068,40.5163,40.6068,715142.0
2016-01-19 15:50:00,53.85,53.87,53.76,53.8,725153.0,40.5993,40.6144,40.5314,40.5616,725153.0
2016-01-19 15:55:00,53.8,53.85,53.75,53.76,1566822.0,40.5616,40.5993,40.5239,40.5314,1566822.0
2016-01-20 09:30:00,52.66,52.75,52.61,52.65,1025205.0,39.7021,39.7699,39.6644,39.6946,1025205.0
2016-01-20 09:35:00,52.64,52.69,52.49,52.51,510924.0,39.687,39.7247,39.5739,39.589,510924.0
2016-01-20 09:40:00,52.51,52.53,52.39,52.49,531509.0,39.589,39.6041,39.4985,39.5739,531509.0
2016-01-20 09:45:00,52.5,52.6,52.48,52.5,588626.0,39.5815,39.6569,39.5664,39.5815,588626.0
2016-01-20 09:50:00,52.49,52.52,52.36,52.37,577460.0,39.5739,39.5965,39.4759,39.4835,577460.0
2016-01-20 09:55:00,52.37,52.4,52.3,52.33,431372.0,39.4835,39.5061,39.4307,39.4533,431372.0
2016-01-20 10:00:00,52.33,52.39,52.31,52.34,1019759.0,39.4533,39.4985,39.4382,39.4608,1019759.0
2016-01-20 10:05:00,52.33,52.44,52.33,52.37,726369.0,39.4533,39.5362,39.4533,39.4835,726369.0
2016-01-20 10:10:00,52.38,52.39,52.28,52.36,468751.0,39.491,39.4985,39.4156,39.4759,468751.0
2016-01-20 10:15:00,52.35,52.38,52.24,52.26,751258.0,39.4684,39.491,39.3854,39.4005,751258.0
2016-01-20 10:20:00,52.26,52.34,52.23,52.33,1005972.0,39.4005,39.4608,39.3779,39.4533,1005972.0
2016-01-20 10:25:00,52.32,52.35,52.24,52.26,448460.0,39.4458,39.4684,39.3854,39.4005,448460.0
2016-01-20 10:30:00,52.25,52.26,52.13,52.16,573373.0,39.393,39.4005,39.3025,39.3251,573373.0
2016-01-20 10:35:00,52.16,52.17,52.04,52.06,382144.0,39.3251,39.3327,39.2347,39.2497,382144.0
2016-01-20 10:40:00,52.06,52.14,52.03,52.14,716258.0,39.2497,39.31,39.2271,39.31,716258.0
2016-01-20 10:45:00,52.14,52.15,52.04,52.06,385010.0,39.31,39.3176,39.2347,39.2497,385010.0
2016-01-20 10:50:00,52.05,52.09,51.89,51.9,914586.0,39.2422,39.2724,39.1216,39.1291,914586.0
2016-01-20 10:55:00,51.91,51.93,51.8,51.81,673712.0,39.1366,39.1517,39.0537,39.0613,673712.0
2016-01-20 11:00:00,51.8,51.92,51.8,51.9,488898.0,39.0537,39.1442,39.0537,39.1291,488898.0
2016-01-20 11:05:00,51.91,51.95,51.85,51.87,461222.0,39.1366,39.1668,39.0914,39.1065,461222.0
2016-01-20 11:10:00,51.87,52.01,51.84,51.95,453199.0,39.1065,39.212,39.0839,39.1668,453199.0
2016-01-20 11:15:00,51.95,52.06,51.91,52.03,264148.0,39.1668,39.2497,39.1366,39.2271,264148.0
2016-01-20 11:20:00,52.03,52.09,51.96,51.98,398807.0,39.2271,39.2724,39.1743,39.1894,398807.0
2016-01-20 11:25:00,51.98,52.0,51.92,51.98,602733.0,39.1894,39.2045,39.1442,39.1894,602733.0
2016-01-20 11:30:00,51.98,52.12,51.97,52.09,414292.0,39.1894,39.295,39.1819,39.2724,414292.0
2016-01-20 11:35:00,52.08,52.15,52.02,52.04,511340.0,39.2648,39.3176,39.2196,39.2347,511340.0
2016-01-20 11:40:00,52.04,52.07,51.96,51.96,333185.0,39.2347,39.2573,39.1743,39.1743,333185.0
2016-01-20 11:45:00,51.95,52.0,51.93,51.93,352563.0,39.1668,39.2045,39.1517,39.1517,352563.0
2016-01-20 11:50:00,51.93,51.93,51.84,51.84,256406.0,39.1517,39.1517,39.0839,39.0839,256406.0
2016-01-20 11:55:00,51.84,51.88,51.8,51.84,290782.0,39.0839,39.114,39.0537,39.0839,290782.0
2016-01-20 12:00:00,51.84,51.9,51.83,51.83,230066.0,39.0839,39.1291,39.0763,39.0763,230066.0
2016-01-20 12:05:00,51.84,51.84,51.73,51.77,292838.0,39.0839,39.0839,39.0009,39.0311,292838.0
2016-01-20 12:10:00,51.76,51.83,51.71,51.82,578603.0,39.0236,39.0763,38.9859,39.0688,578603.0
2016-01-20 12:15:00,51.82,51.83,51.73,51.76,1048570.0,39.0688,39.0763,39.0009,39.0236,1048570.0
2016-01-20 12:20:00,51.76,51.77,51.62,51.66,1262513.0,39.0236,39.0311,38.918,38.9482,1262513.0
2016-01-20 12:25:00,51.65,51.67,51.56,51.6,1615412.0,38.9406,38.9557,38.8728,38.9029,1615412.0
2016-01-20 12:30:00,51.59,51.69,51.59,51.64,656295.0,38.8954,38.9708,38.8954,38.9331,656295.0
2016-01-20 12:35:00,51.65,51.69,51.56,51.6,172488.0,38.9406,38.9708,38.8728,38.9029,172488.0
2016-01-20 12:40:00,51.6,51.65,51.55,51.58,226481.0,38.9029,38.9406,38.8652,38.8878,226481.0
2016-01-20 12:45:00,51.58,51.6,51.52,51.59,393110.0,38.8878,38.9029,38.8426,38.8954,393110.0
2016-01-20 12:50:00,51.59,51.72,51.54,51.71,339094.0,38.8954,38.9934,38.8577,38.9859,339094.0
2016-01-20 12:55:00,51.7,51.87,51.69,51.86,457303.0,38.9783,39.1065,38.9708,39.0989,457303.0
2016-01-20 13:00:00,51.86,51.94,51.82,51.91,303936.0,39.0989,39.1593,39.0688,39.1366,303936.0
2016-01-20 13:05:00,51.91,51.91,51.81,51.84,314381.0,39.1366,39.1366,39.0613,39.0839,314381.0
2016-01-20 13:10:00,51.84,51.86,51.77,51.79,855091.0,39.0839,39.0989,39.0311,39.0462,855091.0
2016-01-20 13:15:00,51.8,51.81,51.67,51.68,463728.0,39.0537,39.0613,38.9557,38.9632,463728.0
2016-01-20 13:20:00,51.68,51.85,51.66,51.82,363974.0,38.9632,39.0914,38.9482,39.0688,363974.0
2016-01-20 13:25:00,51.82,51.87,51.75,51.82,278102.0,39.0688,39.1065,39.016,39.0688,278102.0
2016-01-20 13:30:00,51.81,51.95,51.81,51.92,556480.0,39.0613,39.1668,39.0613,39.1442,556480.0
2016-01-20 13:35:00,51.91,52.01,51.86,51.99,208906.0,39.1366,39.212,39.0989,39.197,208906.0
2016-01-20 13:40:00,52.0,52.11,51.98,52.11,503437.0,39.2045,39.2874,39.1894,39.2874,503437.0
2016-01-20 13:45:00,52.12,52.16,52.06,52.14,556985.0,39.295,39.3251,39.2497,39.31,556985.0
2016-01-20 13:50:00,52.14,52.22,52.11,52.19,509382.0,39.31,39.3704,39.2874,39.3477,509382.0
2016-01-20 13:55:00,52.18,52.21,52.12,52.17,769524.0,39.3402,39.3628,39.295,39.3327,769524.0
2016-01-20 14:00:00,52.15,52.19,52.04,52.07,386141.0,39.3176,39.3477,39.2347,39.2573,386141.0
2016-01-20 14:05:00,52.07,52.18,52.07,52.14,369227.0,39.2573,39.3402,39.2573,39.31,369227.0
2016-01-20 14:10:00,52.14,52.26,52.13,52.19,345240.0,39.31,39.4005,39.3025,39.3477,345240.0
2016-01-20 14:15:00,52.19,52.28,52.14,52.21,443294.0,39.3477,39.4156,39.31,39.3628,443294.0
2016-01-20 14:20:00,52.22,52.26,52.13,52.18,563710.0,39.3704,39.4005,39.3025,39.3402,563710.0
2016-01-20 14:25:00,52.18,52.21,52.1,52.12,522739.0,39.3402,39.3628,39.2799,39.295,522739.0
2016-01-20 14:30:00,52.12,52.15,52.0,52.07,420666.0,39.295,39.3176,39.2045,39.2573,420666.0
2016-01-20 14:35:00,52.08,52.16,52.0,52.16,348745.0,39.2648,39.3251,39.2045,39.3251,348745.0
2016-01-20 14:40:00,52.15,52.2,52.11,52.15,1027947.0,39.3176,39.3553,39.2874,39.3176,1027947.0
2016-01-20 14:45:00,52.16,52.19,52.12,52.18,265110.0,39.3251,39.3477,39.295,39.3402,265110.0
2016-01-20 14:50:00,52.18,52.31,52.17,52.29,563113.0,39.3402,39.4382,39.3327,39.4231,563113.0
2016-01-20 14:55:00,52.3,52.37,52.29,52.3,345120.0,39.4307,39.4835,39.4231,39.4307,345120.0
2016-01-20 15:00:00,52.3,52.36,52.22,52.36,329588.0,39.4307,39.4759,39.3704,39.4759,329588.0
2016-01-20 15:05:00,52.37,52.46,52.36,52.43,373762.0,39.4835,39.5513,39.4759,39.5287,373762.0
2016-01-20 15:10:00,52.43,52.46,52.38,52.42,685209.0,39.5287,39.5513,39.491,39.5212,685209.0
2016-01-20 15:15:00,52.43,52.7,52.43,52.64,623677.0,39.5287,39.7323,39.5287,39.687,623677.0
2016-01-20 15:20:00,52.65,52.79,52.64,52.78,681789.0,39.6946,39.8001,39.687,39.7926,681789.0
2016-01-20 15:25:00,52.78,52.85,52.73,52.83,508211.0,39.7926,39.8453,39.7549,39.8303,508211.0
2016-01-20 15:30:00,52.83,52.86,52.69,52.7,921141.0,39.8303,39.8529,39.7247,39.7323,921141.0
2016-01-20 15:35:00,52.7,52.78,52.67,52.75,1074985.0,39.7323,39.7926,39.7096,39.7699,1074985.0
2016-01-20 15:40:00,52.75,52.75,52.63,52.65,1253267.0,39.7699,39.7699,39.6795,39.6946,1253267.0
2016-01-20 15:45:00,52.64,52.65,52.43,52.57,1372546.0,39.687,39.6946,39.5287,39.6342,1372546.0
2016-01-20 15:50:00,52.56,52.64,52.51,52.62,883391.0,39.6267,39.687,39.589,39.6719,883391.0
2016-01-20 15:55:00,52.62,52.63,52.49,52.54,1604671.0,39.6719,39.6795,39.5739,39.6116,1604671.0
2016-01-21 09:30:00,52.32,52.42,52.2,52.39,1659924.0,39.4458,39.5212,39.3553,39.4985,1659924.0
2016-01-21 09:35:00,52.39,52.46,52.22,52.23,2069290.0,39.4985,39.5513,39.3704,39.3779,2069290.0
2016-01-21 09:40:00,52.23,52.3,52.11,52.12,1466454.0,39.3779,39.4307,39.2874,39.295,1466454.0
2016-01-21 09:45:00,52.11,52.13,51.93,51.97,1138119.0,39.2874,39.3025,39.1517,39.1819,1138119.0
2016-01-21 09:50:00,51.98,52.1,51.97,52.09,764685.0,39.1894,39.2799,39.1819,39.2724,764685.0
2016-01-21 09:55:00,52.09,52.16,52.03,52.04,368752.0,39.2724,39.3251,39.2271,39.2347,368752.0
2016-01-21 10:00:00,52.05,52.33,52.04,52.32,1073563.0,39.2422,39.4533,39.2347,39.4458,1073563.0
2016-01-21 10:05:00,52.32,52.38,52.26,52.37,676878.0,39.4458,39.491,39.4005,39.4835,676878.0
2016-01-21 10:10:00,52.37,52.5,52.37,52.45,379097.0,39.4835,39.5815,39.4835,39.5438,379097.0
2016-01-21 10:15:00,52.45,52.54,52.44,52.49,577143.0,39.5438,39.6116,39.5362,39.5739,577143.0
2016-01-21 10:20:00,52.49,52.55,52.4,52.41,476510.0,39.5739,39.6192,39.5061,39.5136,476510.0
2016-01-21 10:25:00,52.42,52.55,52.41,52.53,280786.0,39.5212,39.6192,39.5136,39.6041,280786.0
2016-01-21 10:30:00,52.53,52.59,52.44,52.59,305040.0,39.6041,39.6493,39.5362,39.6493,305040.0
2016-01-21 10:35:00,52.6,52.64,52.52,52.55,1066307.0,39.6569,39.687,39.5965,39.6192,1066307.0
2016-01-21 10:40:00,52.55,52.64,52.52,52.62,690738.0,39.6192,39.687,39.5965,39.6719,690738.0
2016-01-21 10:45:00,52.62,52.75,52.59,52.66,582337.0,39.6719,39.7699,39.6493,39.7021,582337.0
2016-01-21 10:50:00,52.67,52.69,52.58,52.63,960085.0,39.7096,39.7247,39.6418,39.6795,960085.0
2016-01-21 10:55:00,52.62,52.68,52.53,52.54,580108.0,39.6719,39.7172,39.6041,39.6116,580108.0
2016-01-21 11:00:00,52.54,52.77,52.44,52.77,1145297.0,39.6116,39.785,39.5362,39.785,1145297.0
2016-01-21 11:05:00,52.77,52.86,52.72,52.79,772832.0,39.785,39.8529,39.7473,39.8001,772832.0
2016-01-21 11:10:00,52.79,52.87,52.77,52.81,472990.0,39.8001,39.8604,39.785,39.8152,472990.0
2016-01-21 11:15:00,52.81,52.85,52.74,52.8,328227.0,39.8152,39.8453,39.7624,39.8076,328227.0
2016-01-21 11:20:00,52.8,52.82,52.73,52.77,479821.0,39.8076,39.8227,39.7549,39.785,479821.0
2016-01-21 11:25:00,52.77,52.81,52.68,52.72,388587.0,39.785,39.8152,39.7172,39.7473,388587.0
2016-01-21 11:30:00,52.73,52.82,52.72,52.77,442354.0,39.7549,39.8227,39.7473,39.785,442354.0
2016-01-21 11:35:00,52.77,52.89,52.76,52.86,406631.0,39.785,39.8755,39.7775,39.8529,406631.0
2016-01-21 11:40:00,52.87,52.88,52.76,52.79,286178.0,39.8604,39.868,39.7775,39.8001,286178.0
2016-01-21 11:45:00,52.79,52.92,52.78,52.92,306663.0,39.8001,39.8981,39.7926,39.8981,306663.0
2016-01-21 11:50:00,52.91,52.94,52.88,52.91,281442.0,39.8906,39.9132,39.868,39.8906,281442.0
2016-01-21 11:55:00,52.91,53.04,52.91,53.01,235117.0,39.8906,39.9886,39.8906,39.966,235117.0
2016-01-21 12:00:00,53.01,53.14,53.01,53.13,343609.0,39.966,40.064,39.966,40.0564,343609.0
2016-01-21 12:05:00,53.13,53.23,53.1,53.18,523434.0,40.0564,40.1318,40.0338,40.0941,523434.0
2016-01-21 12:10:00,53.19,53.21,53.09,53.11,348217.0,40.1017,40.1168,40.0263,40.0414,348217.0
2016-01-21 12:15:00,53.11,53.19,53.09,53.1,217306.0,40.0414,40.1017,40.0263,40.0338,217306.0
2016-01-21 12:20:00,53.1,53.11,53.02,53.05,292363.0,40.0338,40.0414,39.9735,39.9961,292363.0
2016-01-21 12:25:00,53.06,53.13,53.05,53.12,335971.0,40.0037,40.0564,39.9961,40.0489,335971.0
2016-01-21 12:30:00,53.13,53.13,53.04,53.06,462530.0,40.0564,40.0564,39.9886,40.0037,462530.0
2016-01-21 12:35:00,53.07,53.15,53.07,53.11,206839.0,40.0112,40.0715,40.0112,40.0414,206839.0
2016-01-21 12:40:00,53.12,53.14,53.02,53.03,152492.0,40.0489,40.064,39.9735,39.981,152492.0
2016-01-21 12:45:00,53.03,53.04,52.96,52.98,123905.0,39.981,39.9886,39.9283,39.9434,123905.0
2016-01-21 12:50:00,52.98,53.01,52.94,52.97,145002.0,39.9434,39.966,39.9132,39.9358,145002.0
2016-01-21 12:55:00,52.96,53.04,52.95,53.04,265831.0,39.9283,39.9886,39.9207,39.9886,265831.0
2016-01-21 13:00:00,53.04,53.07,53.03,53.06,160939.0,39.9886,40.0112,39.981,40.0037,160939.0
2016-01-21 13:05:00,53.06,53.12,53.05,53.11,175475.0,40.0037,40.0489,39.9961,40.0414,175475.0
2016-01-21 13:10:00,53.12,53.14,53.04,53.04,140183.0,40.0489,40.064,39.9886,39.9886,140183.0
2016-01-21 13:15:00,53.04,53.07,53.0,53.01,220934.0,39.9886,40.0112,39.9584,39.966,220934.0
2016-01-21 13:20:00,53.01,53.01,52.86,52.9,516367.0,39.966,39.966,39.8529,39.883,516367.0
2016-01-21 13:25:00,52.9,52.96,52.85,52.86,211433.0,39.883,39.9283,39.8453,39.8529,211433.0
2016-01-21 13:30:00,52.85,52.9,52.77,52.79,362150.0,39.8453,39.883,39.785,39.8001,362150.0
2016-01-21 13:35:00,52.79,52.96,52.79,52.94,303691.0,39.8001,39.9283,39.8001,39.9132,303691.0
2016-01-21 13:40:00,52.94,52.95,52.89,52.89,393464.0,39.9132,39.9207,39.8755,39.8755,393464.0
2016-01-21 13:45:00,52.89,52.96,52.88,52.93,451679.0,39.8755,39.9283,39.868,39.9057,451679.0
2016-01-21 13:50:00,52.94,52.96,52.83,52.87,354577.0,39.9132,39.9283,39.8303,39.8604,354577.0
2016-01-21 13:55:00,52.86,52.95,52.85,52.88,491041.0,39.8529,39.9207,39.8453,39.868,491041.0
2016-01-21 14:00:00,52.89,52.91,52.79,52.87,425308.0,39.8755,39.8906,39.8001,39.8604,425308.0
2016-01-21 14:05:00,52.87,52.89,52.8,52.81,697015.0,39.8604,39.8755,39.8076,39.8152,697015.0
2016-01-21 14:10:00,52.8,52.8,52.65,52.67,746638.0,39.8076,39.8076,39.6946,39.7096,746638.0
2016-01-21 14:15:00,52.68,52.69,52.63,52.63,539235.0,39.7172,39.7247,39.6795,39.6795,539235.0
2016-01-21 14:20:00,52.63,52.7,52.58,52.61,754318.0,39.6795,39.7323,39.6418,39.6644,754318.0
2016-01-21 14:25:00,52.6,52.69,52.55,52.68,342641.0,39.6569,39.7247,39.6192,39.7172,342641.0
2016-01-21 14:30:00,52.68,52.78,52.68,52.72,373289.0,39.7172,39.7926,39.7172,39.7473,373289.0
2016-01-21 14:35:00,52.72,52.83,52.72,52.78,395041.0,39.7473,39.8303,39.7473,39.7926,395041.0
2016-01-21 14:40:00,52.78,52.85,52.77,52.8,293931.0,39.7926,39.8453,39.785,39.8076,293931.0
2016-01-21 14:45:00,52.79,52.8,52.69,52.71,223822.0,39.8001,39.8076,39.7247,39.7398,223822.0
2016-01-21 14:50:00,52.72,52.82,52.72,52.81,345133.0,39.7473,39.8227,39.7473,39.8152,345133.0
2016-01-21 14:55:00,52.82,52.93,52.81,52.89,998851.0,39.8227,39.9057,39.8152,39.8755,998851.0
2016-01-21 15:00:00,52.89,52.89,52.81,52.84,368329.0,39.8755,39.8755,39.8152,39.8378,368329.0
2016-01-21 15:05:00,52.84,52.84,52.69,52.75,978914.0,39.8378,39.8378,39.7247,39.7699,978914.0
2016-01-21 15:10:00,52.75,52.84,52.72,52.8,418673.0,39.7699,39.8378,39.7473,39.8076,418673.0
2016-01-21 15:15:00,52.8,52.82,52.72,52.78,1476253.0,39.8076,39.8227,39.7473,39.7926,1476253.0
2016-01-21 15:20:00,52.78,52.84,52.73,52.83,735387.0,39.7926,39.8378,39.7549,39.8303,735387.0
2016-01-21 15:25:00,52.84,52.87,52.81,52.82,634963.0,39.8378,39.8604,39.8152,39.8227,634963.0
2016-01-21 15:30:00,52.82,52.96,52.81,52.94,639840.0,39.8227,39.9283,39.8152,39.9132,639840.0
2016-01-21 15:35:00,52.95,52.96,52.88,52.94,584967.0,39.9207,39.9283,39.868,39.9132,584967.0
2016-01-21 15:40:00,52.94,52.99,52.89,52.96,1486804.0,39.9132,39.9509,39.8755,39.9283,1486804.0
2016-01-21 15:45:00,52.97,52.98,52.9,52.91,1560414.0,39.9358,39.9434,39.883,39.8906,1560414.0
2016-01-21 15:50:00,52.91,53.0,52.91,53.0,1658567.0,39.8906,39.9584,39.8906,39.9584,1658567.0
2016-01-21 15:55:00,52.99,53.0,52.91,52.92,2636567.0,39.9509,39.9584,39.8906,39.8981,2636567.0
2016-01-22 09:30:00,54.2,54.25,54.15,54.2,1776162.0,40.8632,40.9008,40.8255,40.8632,1776162.0
2016-01-22 09:35:00,54.21,54.22,54.14,54.2,911714.0,40.8707,40.8782,40.8179,40.8632,911714.0
2016-01-22 09:40:00,54.2,54.3,54.16,54.28,575684.0,40.8632,40.9385,40.833,40.9235,575684.0
2016-01-22 09:45:00,54.28,54.29,54.22,54.27,873267.0,40.9235,40.931,40.8782,40.9159,873267.0
2016-01-22 09:50:00,54.27,54.35,54.26,54.31,443590.0,40.9159,40.9762,40.9084,40.9461,443590.0
2016-01-22 09:55:00,54.32,54.42,54.31,54.41,475007.0,40.9536,41.029,40.9461,41.0215,475007.0
2016-01-22 10:00:00,54.41,54.45,54.39,54.43,599450.0,41.0215,41.0516,41.0064,41.0366,599450.0
2016-01-22 10:05:00,54.44,54.45,54.39,54.42,605066.0,41.0441,41.0516,41.0064,41.029,605066.0
2016-01-22 10:10:00,54.42,54.52,54.41,54.52,322143.0,41.029,41.1044,41.0215,41.1044,322143.0
2016-01-22 10:15:00,54.52,54.54,54.46,54.52,1116262.0,41.1044,41.1195,41.0592,41.1044,1116262.0
2016-01-22 10:20:00,54.52,54.52,54.45,54.49,344327.0,41.1044,41.1044,41.0516,41.0818,344327.0
2016-01-22 10:25:00,54.49,54.52,54.46,54.49,311937.0,41.0818,41.1044,41.0592,41.0818,311937.0
2016-01-22 10:30:00,54.5,54.54,54.45,54.47,656974.0,41.0893,41.1195,41.0516,41.0667,656974.0
2016-01-22 10:35:00,54.46,54.52,54.43,54.48,380918.0,41.0592,41.1044,41.0366,41.0743,380918.0
2016-01-22 10:40:00,54.48,54.52,54.41,54.44,457198.0,41.0743,41.1044,41.0215,41.0441,457198.0
2016-01-22 10:45:00,54.44,54.45,54.39,54.4,337406.0,41.0441,41.0516,41.0064,41.0139,337406.0
2016-01-22 10:50:00,54.4,54.44,54.33,54.34,691306.0,41.0139,41.0441,40.9612,40.9687,691306.0
2016-01-22 10:55:00,54.34,54.36,54.25,54.25,649976.0,40.9687,40.9838,40.9008,40.9008,649976.0
2016-01-22 11:00:00,54.25,54.32,54.2,54.21,503019.0,40.9008,40.9536,40.8632,40.8707,503019.0
2016-01-22 11:05:00,54.2,54.26,54.16,54.17,493630.0,40.8632,40.9084,40.833,40.8405,493630.0
2016-01-22 11:10:00,54.17,54.24,54.14,54.22,790854.0,40.8405,40.8933,40.8179,40.8782,790854.0
2016-01-22 11:15:00,54.22,54.34,54.19,54.31,355231.0,40.8782,40.9687,40.8556,40.9461,355231.0
2016-01-22 11:20:00,54.31,54.37,54.29,54.29,175980.0,40.9461,40.9913,40.931,40.931,175980.0
2016-01-22 11:25:00,54.3,54.34,54.26,54.31,393258.0,40.9385,40.9687,40.9084,40.9461,393258.0
2016-01-22 11:30:00,54.32,54.32,54.19,54.22,312328.0,40.9536,40.9536,40.8556,40.8782,312328.0
2016-01-22 11:35:00,54.22,54.37,54.13,54.13,1384192.0,40.8782,40.9913,40.8104,40.8104,1384192.0
2016-01-22 11:40:00,54.12,54.18,54.11,54.16,321937.0,40.8028,40.8481,40.7953,40.833,321937.0
2016-01-22 11:45:00,54.16,54.21,54.08,54.11,306372.0,40.833,40.8707,40.7727,40.7953,306372.0
2016-01-22 11:50:00,54.11,54.23,54.1,54.2,245180.0,40.7953,40.8858,40.7878,40.8632,245180.0
2016-01-22 11:55:00,54.2,54.21,54.14,54.14,294860.0,40.8632,40.8707,40.8179,40.8179,294860.0
2016-01-22 12:00:00,54.14,54.21,54.13,54.19,304774.0,40.8179,40.8707,40.8104,40.8556,304774.0
2016-01-22 12:05:00,54.18,54.23,54.18,54.23,216943.0,40.8481,40.8858,40.8481,40.8858,216943.0
2016-01-22 12:10:00,54.23,54.27,54.18,54.26,310226.0,40.8858,40.9159,40.8481,40.9084,310226.0
2016-01-22 12:15:00,54.26,54.27,54.22,54.25,221336.0,40.9084,40.9159,40.8782,40.9008,221336.0
2016-01-22 12:20:00,54.26,54.29,54.25,54.27,275967.0,40.9084,40.931,40.9008,40.9159,275967.0
2016-01-22 12:25:00,54.27,54.3,54.21,54.23,157625.0,40.9159,40.9385,40.8707,40.8858,157625.0
2016-01-22 12:30:00,54.23,54.24,54.19,54.23,119160.0,40.8858,40.8933,40.8556,40.8858,119160.0
2016-01-22 12:35:00,54.22,54.31,54.21,54.31,127029.0,40.8782,40.9461,40.8707,40.9461,127029.0
2016-01-22 12:40:00,54.31,54.31,54.26,54.26,188815.0,40.9461,40.9461,40.9084,40.9084,188815.0
2016-01-22 12:45:00,54.26,54.26,54.22,54.24,372771.0,40.9084,40.9084,40.8782,40.8933,372771.0
2016-01-22 12:50:00,54.24,54.28,54.23,54.27,121270.0,40.8933,40.9235,40.8858,40.9159,121270.0
2016-01-22 12:55:00,54.27,54.33,54.26,54.31,213613.0,40.9159,40.9612,40.9084,40.9461,213613.0
2016-01-22 13:00:00,54.31,54.32,54.26,54.26,386139.0,40.9461,40.9536,40.9084,40.9084,386139.0
2016-01-22 13:05:00,54.27,54.29,54.23,54.25,170109.0,40.9159,40.931,40.8858,40.9008,170109.0
2016-01-22 13:10:00,54.25,54.27,54.24,54.27,149151.0,40.9008,40.9159,40.8933,40.9159,149151.0
2016-01-22 13:15:00,54.27,54.32,54.27,54.29,122360.0,40.9159,40.9536,40.9159,40.931,122360.0
2016-01-22 13:20:00,54.29,54.36,54.29,54.33,317789.0,40.931,40.9838,40.931,40.9612,317789.0
2016-01-22 13:25:00,54.34,54.36,54.31,54.32,136079.0,40.9687,40.9838,40.9461,40.9536,136079.0
2016-01-22 13:30:00,54.32,54.36,54.32,54.33,116339.0,40.9536,40.9838,40.9536,40.9612,116339.0
2016-01-22 13:35:00,54.34,54.36,54.3,54.3,463116.0,40.9687,40.9838,40.9385,40.9385,463116.0
2016-01-22 13:40:00,54.3,54.36,54.3,54.36,257585.0,40.9385,40.9838,40.9385,40.9838,257585.0
2016-01-22 13:45:00,54.36,54.4,54.34,54.4,251830.0,40.9838,41.0139,40.9687,41.0139,251830.0
2016-01-22 13:50:00,54.4,54.42,54.37,54.41,125772.0,41.0139,41.029,40.9913,41.0215,125772.0
2016-01-22 13:55:00,54.41,54.46,54.41,54.45,169063.0,41.0215,41.0592,41.0215,41.0516,169063.0
2016-01-22 14:00:00,54.44,54.45,54.41,54.42,275916.0,41.0441,41.0516,41.0215,41.029,275916.0
2016-01-22 14:05:00,54.43,54.47,54.41,54.47,217043.0,41.0366,41.0667,41.0215,41.0667,217043.0
2016-01-22 14:10:00,54.47,54.54,54.47,54.54,320160.0,41.0667,41.1195,41.0667,41.1195,320160.0
2016-01-22 14:15:00,54.54,54.54,54.51,54.51,408110.0,41.1195,41.1195,41.0969,41.0969,408110.0
2016-01-22 14:20:00,54.51,54.53,54.42,54.43,694930.0,41.0969,41.1119,41.029,41.0366,694930.0
2016-01-22 14:25:00,54.43,54.45,54.39,54.41,340619.0,41.0366,41.0516,41.0064,41.0215,340619.0
2016-01-22 14:30:00,54.41,54.43,54.36,54.41,353738.0,41.0215,41.0366,40.9838,41.0215,353738.0
2016-01-22 14:35:00,54.4,54.43,54.35,54.37,476344.0,41.0139,41.0366,40.9762,40.9913,476344.0
2016-01-22 14:40:00,54.36,54.36,54.31,54.33,243188.0,40.9838,40.9838,40.9461,40.9612,243188.0
2016-01-22 14:45:00,54.33,54.38,54.31,54.37,181713.0,40.9612,40.9989,40.9461,40.9913,181713.0
2016-01-22 14:50:00,54.37,54.42,54.34,54.41,184528.0,40.9913,41.029,40.9687,41.0215,184528.0
2016-01-22 14:55:00,54.41,54.42,54.38,54.39,205832.0,41.0215,41.029,40.9989,41.0064,205832.0
2016-01-22 15:00:00,54.39,54.42,54.36,54.39,350127.0,41.0064,41.029,40.9838,41.0064,350127.0
2016-01-22 15:05:00,54.38,54.4,54.31,54.32,365023.0,40.9989,41.0139,40.9461,40.9536,365023.0
2016-01-22 15:10:00,54.32,54.35,54.29,54.34,317842.0,40.9536,40.9762,40.931,40.9687,317842.0
2016-01-22 15:15:00,54.34,54.4,54.33,54.37,364729.0,40.9687,41.0139,40.9612,40.9913,364729.0
2016-01-22 15:20:00,54.37,54.41,54.36,54.37,340299.0,40.9913,41.0215,40.9838,40.9913,340299.0
2016-01-22 15:25:00,54.37,54.42,54.36,54.41,863138.0,40.9913,41.029,40.9838,41.0215,863138.0
2016-01-22 15:30:00,54.41,54.42,54.36,54.38,850762.0,41.0215,41.029,40.9838,40.9989,850762.0
2016-01-22 15:35:00,54.38,54.42,54.37,54.41,649811.0,40.9989,41.029,40.9913,41.0215,649811.0
2016-01-22 15:40:00,54.41,54.46,54.4,54.45,442493.0,41.0215,41.0592,41.0139,41.0516,442493.0
2016-01-22 15:45:00,54.45,54.5,54.44,54.5,776486.0,41.0516,41.0893,41.0441,41.0893,776486.0
2016-01-22 15:50:00,54.49,54.5,54.45,54.5,1248865.0,41.0818,41.0893,41.0516,41.0893,1248865.0
2016-01-22 15:55:00,54.49,54.54,54.45,54.47,3442274.0,41.0818,41.1195,41.0516,41.0667,3442274.0
2016-01-25 09:30:00,54.05,54.14,54.04,54.11,1108060.0,40.7501,40.8179,40.7425,40.7953,1108060.0
2016-01-25 09:35:00,54.11,54.12,54.0,54.05,1025530.0,40.7953,40.8028,40.7124,40.7501,1025530.0
2016-01-25 09:40:00,54.05,54.07,53.98,53.99,950725.0,40.7501,40.7651,40.6973,40.7048,950725.0
2016-01-25 09:45:00,53.99,54.0,53.91,53.94,658407.0,40.7048,40.7124,40.6445,40.6671,658407.0
2016-01-25 09:50:00,53.94,54.04,53.93,54.02,551263.0,40.6671,40.7425,40.6596,40.7274,551263.0
2016-01-25 09:55:00,54.02,54.04,53.96,54.03,427300.0,40.7274,40.7425,40.6822,40.735,427300.0
2016-01-25 10:00:00,54.03,54.14,53.98,54.13,642072.0,40.735,40.8179,40.6973,40.8104,642072.0
2016-01-25 10:05:00,54.14,54.17,54.07,54.07,610850.0,40.8179,40.8405,40.7651,40.7651,610850.0
2016-01-25 10:10:00,54.07,54.08,53.97,53.97,506314.0,40.7651,40.7727,40.6897,40.6897,506314.0
2016-01-25 10:15:00,53.96,54.09,53.94,54.04,326212.0,40.6822,40.7802,40.6671,40.7425,326212.0
2016-01-25 10:20:00,54.04,54.1,53.99,54.1,170654.0,40.7425,40.7878,40.7048,40.7878,170654.0
2016-01-25 10:25:00,54.11,54.12,54.04,54.07,212897.0,40.7953,40.8028,40.7425,40.7651,212897.0
2016-01-25 10:30:00,54.08,54.15,54.03,54.11,270261.0,40.7727,40.8255,40.735,40.7953,270261.0
2016-01-25 10:35:00,54.1,54.12,54.01,54.03,304476.0,40.7878,40.8028,40.7199,40.735,304476.0
2016-01-25 10:40:00,54.03,54.03,53.95,53.98,261582.0,40.735,40.735,40.6747,40.6973,261582.0
2016-01-25 10:45:00,53.98,54.03,53.95,54.0,206281.0,40.6973,40.735,40.6747,40.7124,206281.0
2016-01-25 10:50:00,54.0,54.01,53.93,53.94,262167.0,40.7124,40.7199,40.6596,40.6671,262167.0
2016-01-25 10:55:00,53.94,54.02,53.93,54.0,405283.0,40.6671,40.7274,40.6596,40.7124,405283.0
2016-01-25 11:00:00,53.99,54.0,53.93,53.97,390671.0,40.7048,40.7124,40.6596,40.6897,390671.0
2016-01-25 11:05:00,53.96,53.98,53.9,53.92,406433.0,40.6822,40.6973,40.637,40.652,406433.0
2016-01-25 11:10:00,53.92,53.93,53.84,53.87,276475.0,40.652,40.6596,40.5917,40.6144,276475.0
2016-01-25 11:15:00,53.86,53.92,53.86,53.9,313250.0,40.6068,40.652,40.6068,40.637,313250.0
2016-01-25 11:20:00,53.9,53.99,53.89,53.98,360094.0,40.637,40.7048,40.6294,40.6973,360094.0
2016-01-25 11:25:00,53.98,54.07,53.93,54.05,560735.0,40.6973,40.7651,40.6596,40.7501,560735.0
2016-01-25 11:30:00,54.05,54.05,53.99,54.04,280415.0,40.7501,40.7501,40.7048,40.7425,280415.0
2016-01-25 11:35:00,54.04,54.08,54.02,54.08,244173.0,40.7425,40.7727,40.7274,40.7727,244173.0
2016-01-25 11:40:00,54.07,54.08,53.99,53.99,233950.0,40.7651,40.7727,40.7048,40.7048,233950.0
2016-01-25 11:45:00,53.99,54.01,53.98,54.01,680605.0,40.7048,40.7199,40.6973,40.7199,680605.0
2016-01-25 11:50:00,54.02,54.09,54.0,54.08,243514.0,40.7274,40.7802,40.7124,40.7727,243514.0
2016-01-25 11:55:00,54.08,54.09,54.06,54.06,218113.0,40.7727,40.7802,40.7576,40.7576,218113.0
2016-01-25 12:00:00,54.06,54.11,54.05,54.08,325409.0,40.7576,40.7953,40.7501,40.7727,325409.0
2016-01-25 12:05:00,54.09,54.1,54.05,54.06,427061.0,40.7802,40.7878,40.7501,40.7576,427061.0
2016-01-25 12:10:00,54.07,54.07,54.0,54.01,323793.0,40.7651,40.7651,40.7124,40.7199,323793.0
2016-01-25 12:15:00,54.0,54.06,54.0,54.05,290800.0,40.7124,40.7576,40.7124,40.7501,290800.0
2016-01-25 12:20:00,54.05,54.09,54.03,54.08,185319.0,40.7501,40.7802,40.735,40.7727,185319.0
2016-01-25 12:25:00,54.08,54.09,54.05,54.05,250179.0,40.7727,40.7802,40.7501,40.7501,250179.0
2016-01-25 12:30:00,54.06,54.08,54.03,54.07,289834.0,40.7576,40.7727,40.735,40.7651,289834.0
2016-01-25 12:35:00,54.06,54.12,54.06,54.12,252694.0,40.7576,40.8028,40.7576,40.8028,252694.0
2016-01-25 12:40:00,54.12,54.14,54.09,54.1,240168.0,40.8028,40.8179,40.7802,40.7878,240168.0
2016-01-25 12:45:00,54.11,54.11,54.08,54.11,78782.0,40.7953,40.7953,40.7727,40.7953,78782.0
2016-01-25 12:50:00,54.12,54.14,54.1,54.11,208674.0,40.8028,40.8179,40.7878,40.7953,208674.0
2016-01-25 12:55:00,54.1,54.16,54.1,54.15,183830.0,40.7878,40.833,40.7878,40.8255,183830.0
2016-01-25 13:00:00,54.15,54.21,54.15,54.21,816445.0,40.8255,40.8707,40.8255,40.8707,816445.0
2016-01-25 13:05:00,54.21,54.26,54.21,54.23,236520.0,40.8707,40.9084,40.8707,40.8858,236520.0
2016-01-25 13:10:00,54.23,54.26,54.19,54.24,218467.0,40.8858,40.9084,40.8556,40.8933,218467.0
2016-01-25 13:15:00,54.23,54.25,54.21,54.24,147262.0,40.8858,40.9008,40.8707,40.8933,147262.0
2016-01-25 13:20:00,54.24,54.28,54.24,54.24,172970.0,40.8933,40.9235,40.8933,40.8933,172970.0
2016-01-25 13:25:00,54.25,54.25,54.21,54.22,183368.0,40.9008,40.9008,40.8707,40.8782,183368.0
2016-01-25 13:30:00,54.22,54.25,54.2,54.21,258554.0,40.8782,40.9008,40.8632,40.8707,258554.0
2016-01-25 13:35:00,54.2,54.24,54.2,54.2,183223.0,40.8632,40.8933,40.8632,40.8632,183223.0
2016-01-25 13:40:00,54.2,54.22,54.18,54.18,167044.0,40.8632,40.8782,40.8481,40.8481,167044.0
2016-01-25 13:45:00,54.18,54.21,54.1,54.11,231167.0,40.8481,40.8707,40.7878,40.7953,231167.0
2016-01-25 13:50:00,54.11,54.13,54.07,54.08,181152.0,40.7953,40.8104,40.7651,40.7727,181152.0
2016-01-25 13:55:00,54.08,54.1,54.04,54.05,133978.0,40.7727,40.7878,40.7425,40.7501,133978.0
2016-01-25 14:00:00,54.04,54.05,54.0,54.04,249039.0,40.7425,40.7501,40.7124,40.7425,249039.0
2016-01-25 14:05:00,54.04,54.11,54.04,54.09,429787.0,40.7425,40.7953,40.7425,40.7802,429787.0
2016-01-25 14:10:00,54.1,54.1,54.04,54.08,214064.0,40.7878,40.7878,40.7425,40.7727,214064.0
2016-01-25 14:15:00,54.08,54.1,54.05,54.07,259475.0,40.7727,40.7878,40.7501,40.7651,259475.0
2016-01-25 14:20:00,54.08,54.08,54.02,54.05,295979.0,40.7727,40.7727,40.7274,40.7501,295979.0
2016-01-25 14:25:00,54.05,54.08,53.99,54.08,322618.0,40.7501,40.7727,40.7048,40.7727,322618.0
2016-01-25 14:30:00,54.07,54.08,54.02,54.05,102616.0,40.7651,40.7727,40.7274,40.7501,102616.0
2016-01-25 14:35:00,54.05,54.07,54.01,54.06,230651.0,40.7501,40.7651,40.7199,40.7576,230651.0
2016-01-25 14:40:00,54.05,54.05,53.98,53.99,200370.0,40.7501,40.7501,40.6973,40.7048,200370.0
2016-01-25 14:45:00,53.99,54.04,53.98,53.99,487105.0,40.7048,40.7425,40.6973,40.7048,487105.0
2016-01-25 14:50:00,53.98,53.99,53.95,53.97,521985.0,40.6973,40.7048,40.6747,40.6897,521985.0
2016-01-25 14:55:00,53.97,54.02,53.97,54.01,192574.0,40.6897,40.7274,40.6897,40.7199,192574.0
2016-01-25 15:00:00,54.01,54.07,54.01,54.04,176460.0,40.7199,40.7651,40.7199,40.7425,176460.0
2016-01-25 15:05:00,54.04,54.05,53.94,53.95,408648.0,40.7425,40.7501,40.6671,40.6747,408648.0
2016-01-25 15:10:00,53.95,53.95,53.89,53.9,506730.0,40.6747,40.6747,40.6294,40.637,506730.0
2016-01-25 15:15:00,53.9,53.92,53.85,53.9,562232.0,40.637,40.652,40.5993,40.637,562232.0
2016-01-25 15:20:00,53.89,53.9,53.78,53.8,451662.0,40.6294,40.637,40.5465,40.5616,451662.0
2016-01-25 15:25:00,53.8,53.87,53.78,53.82,268314.0,40.5616,40.6144,40.5465,40.5767,268314.0
2016-01-25 15:30:00,53.83,53.85,53.77,53.79,571134.0,40.5842,40.5993,40.539,40.554,571134.0
2016-01-25 15:35:00,53.78,53.79,53.72,53.75,436840.0,40.5465,40.554,40.5013,40.5239,436840.0
2016-01-25 15:40:00,53.74,53.8,53.71,53.76,517936.0,40.5163,40.5616,40.4937,40.5314,517936.0
2016-01-25 15:45:00,53.76,53.82,53.75,53.81,479670.0,40.5314,40.5767,40.5239,40.5691,479670.0
2016-01-25 15:50:00,53.82,53.85,53.76,53.81,573241.0,40.5767,40.5993,40.5314,40.5691,573241.0
2016-01-25 15:55:00,53.81,53.82,53.72,53.72,1653810.0,40.5691,40.5767,40.5013,40.5013,1653810.0
2016-01-26 09:30:00,54.06,54.17,54.03,54.17,1054052.0,40.7576,40.8405,40.735,40.8405,1054052.0
2016-01-26 09:35:00,54.17,54.22,54.07,54.1,778497.0,40.8405,40.8782,40.7651,40.7878,778497.0
2016-01-26 09:40:00,54.11,54.15,54.04,54.15,725113.0,40.7953,40.8255,40.7425,40.8255,725113.0
2016-01-26 09:45:00,54.15,54.16,54.01,54.01,231463.0,40.8255,40.833,40.7199,40.7199,231463.0
2016-01-26 09:50:00,54.02,54.09,53.98,54.02,465818.0,40.7274,40.7802,40.6973,40.7274,465818.0
2016-01-26 09:55:00,54.02,54.06,53.99,54.02,179628.0,40.7274,40.7576,40.7048,40.7274,179628.0
2016-01-26 10:00:00,54.02,54.18,54.02,54.18,343368.0,40.7274,40.8481,40.7274,40.8481,343368.0
2016-01-26 10:05:00,54.18,54.28,54.15,54.26,335434.0,40.8481,40.9235,40.8255,40.9084,335434.0
2016-01-26 10:10:00,54.26,54.33,54.26,54.29,500698.0,40.9084,40.9612,40.9084,40.931,500698.0
2016-01-26 10:15:00,54.29,54.37,54.28,54.34,270359.0,40.931,40.9913,40.9235,40.9687,270359.0
2016-01-26 10:20:00,54.35,54.37,54.31,54.34,142000.0,40.9762,40.9913,40.9461,40.9687,142000.0
2016-01-26 10:25:00,54.34,54.41,54.34,54.37,306107.0,40.9687,41.0215,40.9687,40.9913,306107.0
2016-01-26 10:30:00,54.37,54.42,54.37,54.38,252769.0,40.9913,41.029,40.9913,40.9989,252769.0
2016-01-26 10:35:00,54.37,54.5,54.37,54.48,347957.0,40.9913,41.0893,40.9913,41.0743,347957.0
2016-01-26 10:40:00,54.48,54.52,54.45,54.5,686375.0,41.0743,41.1044,41.0516,41.0893,686375.0
2016-01-26 10:45:00,54.5,54.51,54.4,54.42,244255.0,41.0893,41.0969,41.0139,41.029,244255.0
2016-01-26 10:50:00,54.42,54.44,54.36,54.4,261470.0,41.029,41.0441,40.9838,41.0139,261470.0
2016-01-26 10:55:00,54.39,54.41,54.33,54.37,234117.0,41.0064,41.0215,40.9612,40.9913,234117.0
2016-01-26 11:00:00,54.36,54.48,54.36,54.47,227528.0,40.9838,41.0743,40.9838,41.0667,227528.0
2016-01-26 11:05:00,54.47,54.48,54.39,54.43,376381.0,41.0667,41.0743,41.0064,41.0366,376381.0
2016-01-26 11:10:00,54.42,54.48,54.4,54.48,147608.0,41.029,41.0743,41.0139,41.0743,147608.0
2016-01-26 11:15:00,54.47,54.5,54.42,54.48,100035.0,41.0667,41.0893,41.029,41.0743,100035.0
2016-01-26 11:20:00,54.49,54.5,54.45,54.48,243062.0,41.0818,41.0893,41.0516,41.0743,243062.0
2016-01-26 11:25:00,54.47,54.53,54.44,54.52,323415.0,41.0667,41.1119,41.0441,41.1044,323415.0
2016-01-26 11:30:00,54.51,54.52,54.42,54.45,463072.0,41.0969,41.1044,41.029,41.0516,463072.0
2016-01-26 11:35:00,54.45,54.48,54.42,54.46,232955.0,41.0516,41.0743,41.029,41.0592,232955.0
2016-01-26 11:40:00,54.45,54.49,54.43,54.47,230131.0,41.0516,41.0818,41.0366,41.0667,230131.0
2016-01-26 11:45:00,54.46,54.49,54.44,54.45,191415.0,41.0592,41.0818,41.0441,41.0516,191415.0
2016-01-26 11:50:00,54.45,54.52,54.45,54.51,118115.0,41.0516,41.1044,41.0516,41.0969,118115.0
2016-01-26 11:55:00,54.51,54.51,54.46,54.47,255316.0,41.0969,41.0969,41.0592,41.0667,255316.0
2016-01-26 12:00:00,54.47,54.55,54.47,54.55,172697.0,41.0667,41.127,41.0667,41.127,172697.0
2016-01-26 12:05:00,54.55,54.57,54.53,54.54,105634.0,41.127,41.1421,41.1119,41.1195,105634.0
2016-01-26 12:10:00,54.55,54.66,54.54,54.64,140080.0,41.127,41.21,41.1195,41.1949,140080.0
2016-01-26 12:15:00,54.64,54.69,54.63,54.66,126428.0,41.1949,41.2326,41.1873,41.21,126428.0
2016-01-26 12:20:00,54.66,54.69,54.62,54.64,312322.0,41.21,41.2326,41.1798,41.1949,312322.0
2016-01-26 12:25:00,54.64,54.67,54.63,54.66,149496.0,41.1949,41.2175,41.1873,41.21,149496.0
2016-01-26 12:30:00,54.65,54.68,54.65,54.67,173563.0,41.2024,41.225,41.2024,41.2175,173563.0
2016-01-26 12:35:00,54.67,54.69,54.65,54.66,133775.0,41.2175,41.2326,41.2024,41.21,133775.0
2016-01-26 12:40:00,54.66,54.66,54.63,54.66,167950.0,41.21,41.21,41.1873,41.21,167950.0
2016-01-26 12:45:00,54.66,54.67,54.62,54.64,277452.0,41.21,41.2175,41.1798,41.1949,277452.0
2016-01-26 12:50:00,54.64,54.67,54.61,54.62,304709.0,41.1949,41.2175,41.1723,41.1798,304709.0
2016-01-26 12:55:00,54.62,54.64,54.6,54.62,215927.0,41.1798,41.1949,41.1647,41.1798,215927.0
2016-01-26 13:00:00,54.62,54.65,54.62,54.64,90556.0,41.1798,41.2024,41.1798,41.1949,90556.0
2016-01-26 13:05:00,54.64,54.64,54.57,54.59,205465.0,41.1949,41.1949,41.1421,41.1572,205465.0
2016-01-26 13:10:00,54.59,54.63,54.58,54.61,119529.0,41.1572,41.1873,41.1496,41.1723,119529.0
2016-01-26 13:15:00,54.6,54.63,54.6,54.63,87103.0,41.1647,41.1873,41.1647,41.1873,87103.0
2016-01-26 13:20:00,54.62,54.66,54.61,54.65,98027.0,41.1798,41.21,41.1723,41.2024,98027.0
2016-01-26 13:25:00,54.66,54.7,54.64,54.65,163643.0,41.21,41.2401,41.1949,41.2024,163643.0
2016-01-26 13:30:00,54.65,54.66,54.61,54.62,118044.0,41.2024,41.21,41.1723,41.1798,118044.0
2016-01-26 13:35:00,54.62,54.63,54.58,54.59,157372.0,41.1798,41.1873,41.1496,41.1572,157372.0
2016-01-26 13:40:00,54.6,54.64,54.59,54.59,155685.0,41.1647,41.1949,41.1572,41.1572,155685.0
2016-01-26 13:45:00,54.59,54.64,54.58,54.62,225240.0,41.1572,41.1949,41.1496,41.1798,225240.0
2016-01-26 13:50:00,54.63,54.63,54.59,54.6,350156.0,41.1873,41.1873,41.1572,41.1647,350156.0
2016-01-26 13:55:00,54.6,54.61,54.56,54.57,129770.0,41.1647,41.1723,41.1346,41.1421,129770.0
2016-01-26 14:00:00,54.57,54.58,54.51,54.52,243769.0,41.1421,41.1496,41.0969,41.1044,243769.0
2016-01-26 14:05:00,54.52,54.54,54.5,54.53,281815.0,41.1044,41.1195,41.0893,41.1119,281815.0
2016-01-26 14:10:00,54.53,54.54,54.5,54.51,151365.0,41.1119,41.1195,41.0893,41.0969,151365.0
2016-01-26 14:15:00,54.51,54.56,54.5,54.56,110060.0,41.0969,41.1346,41.0893,41.1346,110060.0
2016-01-26 14:20:00,54.55,54.59,54.53,54.59,90433.0,41.127,41.1572,41.1119,41.1572,90433.0
2016-01-26 14:25:00,54.59,54.59,54.51,54.52,100601.0,41.1572,41.1572,41.0969,41.1044,100601.0
2016-01-26 14:30:00,54.52,54.55,54.51,54.53,94819.0,41.1044,41.127,41.0969,41.1119,94819.0
2016-01-26 14:35:00,54.52,54.54,54.49,54.52,201158.0,41.1044,41.1195,41.0818,41.1044,201158.0
2016-01-26 14:40:00,54.52,54.57,54.51,54.57,129203.0,41.1044,41.1421,41.0969,41.1421,129203.0
2016-01-26 14:45:00,54.57,54.57,54.51,54.53,695047.0,41.1421,41.1421,41.0969,41.1119,695047.0
2016-01-26 14:50:00,54.53,54.61,54.52,54.61,632745.0,41.1119,41.1723,41.1044,41.1723,632745.0
2016-01-26 14:55:00,54.61,54.61,54.54,54.55,137797.0,41.1723,41.1723,41.1195,41.127,137797.0
2016-01-26 15:00:00,54.55,54.58,54.5,54.51,259937.0,41.127,41.1496,41.0893,41.0969,259937.0
2016-01-26 15:05:00,54.5,54.55,54.48,54.52,284590.0,41.0893,41.127,41.0743,41.1044,284590.0
2016-01-26 15:10:00,54.52,54.58,54.49,54.58,200496.0,41.1044,41.1496,41.0818,41.1496,200496.0
2016-01-26 15:15:00,54.57,54.61,54.52,54.53,263070.0,41.1421,41.1723,41.1044,41.1119,263070.0
2016-01-26 15:20:00,54.53,54.56,54.52,54.54,647105.0,41.1119,41.1346,41.1044,41.1195,647105.0
2016-01-26 15:25:00,54.54,54.58,54.51,54.57,218586.0,41.1195,41.1496,41.0969,41.1421,218586.0
2016-01-26 15:30:00,54.57,54.59,54.55,54.56,389201.0,41.1421,41.1572,41.127,41.1346,389201.0
2016-01-26 15:35:00,54.57,54.62,54.53,54.62,427944.0,41.1421,41.1798,41.1119,41.1798,427944.0
2016-01-26 15:40:00,54.62,54.72,54.61,54.71,432122.0,41.1798,41.2552,41.1723,41.2477,432122.0
2016-01-26 15:45:00,54.71,54.71,54.66,54.68,338878.0,41.2477,41.2477,41.21,41.225,338878.0
2016-01-26 15:50:00,54.67,54.69,54.63,54.66,644847.0,41.2175,41.2326,41.1873,41.21,644847.0
2016-01-26 15:55:00,54.66,54.74,54.63,54.72,2850489.0,41.21,41.2703,41.1873,41.2552,2850489.0
2016-01-27 09:30:00,54.59,54.62,54.55,54.59,1176193.0,41.1572,41.1798,41.127,41.1572,1176193.0
2016-01-27 09:35:00,54.59,54.7,54.57,54.7,772450.0,41.1572,41.2401,41.1421,41.2401,772450.0
2016-01-27 09:40:00,54.7,54.77,54.68,54.7,575832.0,41.2401,41.2929,41.225,41.2401,575832.0
2016-01-27 09:45:00,54.71,54.76,54.69,54.71,453983.0,41.2477,41.2854,41.2326,41.2477,453983.0
2016-01-27 09:50:00,54.7,54.7,54.61,54.64,899128.0,41.2401,41.2401,41.1723,41.1949,899128.0
2016-01-27 09:55:00,54.64,54.65,54.61,54.63,186771.0,41.1949,41.2024,41.1723,41.1873,186771.0
2016-01-27 10:00:00,54.63,54.64,54.47,54.5,380382.0,41.1873,41.1949,41.0667,41.0893,380382.0
2016-01-27 10:05:00,54.5,54.55,54.49,54.54,276835.0,41.0893,41.127,41.0818,41.1195,276835.0
2016-01-27 10:10:00,54.54,54.54,54.39,54.4,230687.0,41.1195,41.1195,41.0064,41.0139,230687.0
2016-01-27 10:15:00,54.39,54.44,54.37,54.44,151815.0,41.0064,41.0441,40.9913,41.0441,151815.0
2016-01-27 10:20:00,54.44,54.51,54.43,54.48,157996.0,41.0441,41.0969,41.0366,41.0743,157996.0
2016-01-27 10:25:00,54.48,54.49,54.41,54.42,162654.0,41.0743,41.0818,41.0215,41.029,162654.0
2016-01-27 10:30:00,54.42,54.52,54.4,54.52,412569.0,41.029,41.1044,41.0139,41.1044,412569.0
2016-01-27 10:35:00,54.52,54.67,54.52,54.65,345611.0,41.1044,41.2175,41.1044,41.2024,345611.0
2016-01-27 10:40:00,54.65,54.71,54.63,54.7,360044.0,41.2024,41.2477,41.1873,41.2401,360044.0
2016-01-27 10:45:00,54.7,54.72,54.62,54.62,189081.0,41.2401,41.2552,41.1798,41.1798,189081.0
2016-01-27 10:50:00,54.63,54.66,54.56,54.6,218230.0,41.1873,41.21,41.1346,41.1647,218230.0
2016-01-27 10:55:00,54.6,54.63,54.54,54.62,268079.0,41.1647,41.1873,41.1195,41.1798,268079.0
2016-01-27 11:00:00,54.62,54.63,54.56,54.63,115286.0,41.1798,41.1873,41.1346,41.1873,115286.0
2016-01-27 11:05:00,54.63,54.66,54.62,54.63,142903.0,41.1873,41.21,41.1798,41.1873,142903.0
2016-01-27 11:10:00,54.62,54.63,54.57,54.59,125905.0,41.1798,41.1873,41.1421,41.1572,125905.0
2016-01-27 11:15:00,54.58,54.68,54.55,54.67,219107.0,41.1496,41.225,41.127,41.2175,219107.0
2016-01-27 11:20:00,54.67,54.72,54.65,54.71,194172.0,41.2175,41.2552,41.2024,41.2477,194172.0
2016-01-27 11:25:00,54.7,54.77,54.66,54.76,359681.0,41.2401,41.2929,41.21,41.2854,359681.0
2016-01-27 11:30:00,54.75,54.91,54.75,54.91,543187.0,41.2778,41.3984,41.2778,41.3984,543187.0
2016-01-27 11:35:00,54.91,55.0,54.91,54.98,219877.0,41.3984,41.4663,41.3984,41.4512,219877.0
2016-01-27 11:40:00,54.98,55.07,54.93,55.07,416803.0,41.4512,41.5191,41.4135,41.5191,416803.0
2016-01-27 11:45:00,55.07,55.1,55.02,55.04,253623.0,41.5191,41.5417,41.4814,41.4965,253623.0
2016-01-27 11:50:00,55.04,55.08,54.99,55.0,219213.0,41.4965,41.5266,41.4588,41.4663,219213.0
2016-01-27 11:55:00,55.01,55.04,54.99,55.01,123831.0,41.4738,41.4965,41.4588,41.4738,123831.0
2016-01-27 12:00:00,55.01,55.1,54.97,55.07,282096.0,41.4738,41.5417,41.4437,41.5191,282096.0
2016-01-27 12:05:00,55.07,55.12,55.04,55.05,166427.0,41.5191,41.5568,41.4965,41.504,166427.0
2016-01-27 12:10:00,55.04,55.16,55.04,55.13,126092.0,41.4965,41.5869,41.4965,41.5643,126092.0
2016-01-27 12:15:00,55.14,55.16,55.11,55.14,175894.0,41.5718,41.5869,41.5492,41.5718,175894.0
2016-01-27 12:20:00,55.13,55.14,55.06,55.06,145099.0,41.5643,41.5718,41.5115,41.5115,145099.0
2016-01-27 12:25:00,55.07,55.12,55.04,55.07,190013.0,41.5191,41.5568,41.4965,41.5191,190013.0
2016-01-27 12:30:00,55.08,55.1,55.02,55.02,402071.0,41.5266,41.5417,41.4814,41.4814,402071.0
2016-01-27 12:35:00,55.02,55.06,55.0,55.04,369683.0,41.4814,41.5115,41.4663,41.4965,369683.0
2016-01-27 12:40:00,55.03,55.06,55.0,55.05,192265.0,41.4889,41.5115,41.4663,41.504,192265.0
2016-01-27 12:45:00,55.04,55.09,55.02,55.07,139068.0,41.4965,41.5342,41.4814,41.5191,139068.0
2016-01-27 12:50:00,55.06,55.07,55.02,55.04,115576.0,41.5115,41.5191,41.4814,41.4965,115576.0
2016-01-27 12:55:00,55.04,55.04,54.96,54.97,291544.0,41.4965,41.4965,41.4361,41.4437,291544.0
2016-01-27 13:00:00,54.97,54.99,54.93,54.97,294485.0,41.4437,41.4588,41.4135,41.4437,294485.0
2016-01-27 13:05:00,54.98,55.0,54.96,55.0,67896.0,41.4512,41.4663,41.4361,41.4663,67896.0
2016-01-27 13:10:00,54.99,55.04,54.99,54.99,174436.0,41.4588,41.4965,41.4588,41.4588,174436.0
2016-01-27 13:15:00,54.98,55.0,54.91,54.94,250168.0,41.4512,41.4663,41.3984,41.4211,250168.0
2016-01-27 13:20:00,54.94,54.97,54.92,54.95,148403.0,41.4211,41.4437,41.406,41.4286,148403.0
2016-01-27 13:25:00,54.96,54.98,54.92,54.92,158051.0,41.4361,41.4512,41.406,41.406,158051.0
2016-01-27 13:30:00,54.92,54.99,54.92,54.96,196780.0,41.406,41.4588,41.406,41.4361,196780.0
2016-01-27 13:35:00,54.95,54.98,54.93,54.98,96963.0,41.4286,41.4512,41.4135,41.4512,96963.0
2016-01-27 13:40:00,54.98,54.98,54.91,54.91,222147.0,41.4512,41.4512,41.3984,41.3984,222147.0
2016-01-27 13:45:00,54.91,54.96,54.88,54.91,168925.0,41.3984,41.4361,41.3758,41.3984,168925.0
2016-01-27 13:50:00,54.91,54.94,54.87,54.9,407403.0,41.3984,41.4211,41.3683,41.3909,407403.0
2016-01-27 13:55:00,54.9,54.99,54.89,54.98,144193.0,41.3909,41.4588,41.3834,41.4512,144193.0
2016-01-27 14:00:00,54.99,55.1,54.87,54.99,717727.0,41.4588,41.5417,41.3683,41.4588,717727.0
2016-01-27 14:05:00,54.99,55.03,54.71,54.71,645555.0,41.4588,41.4889,41.2477,41.2477,645555.0
2016-01-27 14:10:00,54.71,54.77,54.61,54.64,1052793.0,41.2477,41.2929,41.1723,41.1949,1052793.0
2016-01-27 14:15:00,54.64,54.81,54.61,54.78,709358.0,41.1949,41.3231,41.1723,41.3004,709358.0
2016-01-27 14:20:00,54.78,54.86,54.75,54.75,691023.0,41.3004,41.3607,41.2778,41.2778,691023.0
2016-01-27 14:25:00,54.74,54.82,54.72,54.79,283648.0,41.2703,41.3306,41.2552,41.308,283648.0
2016-01-27 14:30:00,54.79,54.81,54.73,54.79,256550.0,41.308,41.3231,41.2627,41.308,256550.0
2016-01-27 14:35:00,54.79,54.8,54.59,54.61,365943.0,41.308,41.3155,41.1572,41.1723,365943.0
2016-01-27 14:40:00,54.61,54.63,54.56,54.62,490509.0,41.1723,41.1873,41.1346,41.1798,490509.0
2016-01-27 14:45:00,54.61,54.68,54.55,54.62,379955.0,41.1723,41.225,41.127,41.1798,379955.0
2016-01-27 14:50:00,54.62,54.64,54.54,54.55,149620.0,41.1798,41.1949,41.1195,41.127,149620.0
2016-01-27 14:55:00,54.55,54.57,54.44,54.48,388380.0,41.127,41.1421,41.0441,41.0743,388380.0
2016-01-27 15:00:00,54.48,54.48,54.31,54.37,549998.0,41.0743,41.0743,40.9461,40.9913,549998.0
2016-01-27 15:05:00,54.37,54.4,54.29,54.38,514606.0,40.9913,41.0139,40.931,40.9989,514606.0
2016-01-27 15:10:00,54.38,54.38,54.17,54.19,696165.0,40.9989,40.9989,40.8405,40.8556,696165.0
2016-01-27 15:15:00,54.19,54.25,54.16,54.17,446456.0,40.8556,40.9008,40.833,40.8405,446456.0
2016-01-27 15:20:00,54.18,54.31,54.15,54.28,637182.0,40.8481,40.9461,40.8255,40.9235,637182.0
2016-01-27 15:25:00,54.28,54.35,54.26,54.29,595749.0,40.9235,40.9762,40.9084,40.931,595749.0
2016-01-27 15:30:00,54.3,54.39,54.29,54.34,287548.0,40.9385,41.0064,40.931,40.9687,287548.0
2016-01-27 15:35:00,54.33,54.42,54.29,54.3,635366.0,40.9612,41.029,40.931,40.9385,635366.0
2016-01-27 15:40:00,54.29,54.34,54.23,54.34,473567.0,40.931,40.9687,40.8858,40.9687,473567.0
2016-01-27 15:45:00,54.34,54.39,54.28,54.36,625383.0,40.9687,41.0064,40.9235,40.9838,625383.0
2016-01-27 15:50:00,54.36,54.38,54.27,54.31,1003207.0,40.9838,40.9989,40.9159,40.9461,1003207.0
2016-01-27 15:55:00,54.31,54.35,54.26,54.34,1043132.0,40.9461,40.9762,40.9084,40.9687,1043132.0
2016-01-28 09:30:00,54.86,54.93,54.82,54.86,1072484.0,41.3607,41.4135,41.3306,41.3607,1072484.0
2016-01-28 09:35:00,54.85,54.85,54.67,54.69,1126307.0,41.3532,41.3532,41.2175,41.2326,1126307.0
2016-01-28 09:40:00,54.69,54.73,54.59,54.69,495569.0,41.2326,41.2627,41.1572,41.2326,495569.0
2016-01-28 09:45:00,54.7,54.73,54.62,54.65,487545.0,41.2401,41.2627,41.1798,41.2024,487545.0
2016-01-28 09:50:00,54.65,54.76,54.65,54.71,466924.0,41.2024,41.2854,41.2024,41.2477,466924.0
2016-01-28 09:55:00,54.71,54.77,54.66,54.7,289604.0,41.2477,41.2929,41.21,41.2401,289604.0
2016-01-28 10:00:00,54.69,54.7,54.56,54.58,632536.0,41.2326,41.2401,41.1346,41.1496,632536.0
2016-01-28 10:05:00,54.57,54.61,54.49,54.55,413746.0,41.1421,41.1723,41.0818,41.127,413746.0
2016-01-28 10:10:00,54.54,54.57,54.48,54.51,293632.0,41.1195,41.1421,41.0743,41.0969,293632.0
2016-01-28 10:15:00,54.51,54.54,54.38,54.39,1970800.0,41.0969,41.1195,40.9989,41.0064,1970800.0
2016-01-28 10:20:00,54.39,54.45,54.31,54.44,289398.0,41.0064,41.0516,40.9461,41.0441,289398.0
2016-01-28 10:25:00,54.44,54.44,54.18,54.19,866134.0,41.0441,41.0441,40.8481,40.8556,866134.0
2016-01-28 10:30:00,54.19,54.22,54.05,54.12,709674.0,40.8556,40.8782,40.7501,40.8028,709674.0
2016-01-28 10:35:00,54.12,54.27,54.09,54.27,755175.0,40.8028,40.9159,40.7802,40.9159,755175.0
2016-01-28 10:40:00,54.27,54.32,54.25,54.27,312272.0,40.9159,40.9536,40.9008,40.9159,312272.0
2016-01-28 10:45:00,54.28,54.33,54.21,54.33,371905.0,40.9235,40.9612,40.8707,40.9612,371905.0
2016-01-28 10:50:00,54.32,54.35,54.21,54.21,961280.0,40.9536,40.9762,40.8707,40.8707,961280.0
2016-01-28 10:55:00,54.22,54.33,54.21,54.32,227713.0,40.8782,40.9612,40.8707,40.9536,227713.0
2016-01-28 11:00:00,54.33,54.42,54.32,54.41,194461.0,40.9612,41.029,40.9536,41.0215,194461.0
2016-01-28 11:05:00,54.41,54.49,54.4,54.44,361104.0,41.0215,41.0818,41.0139,41.0441,361104.0
2016-01-28 11:10:00,54.44,54.45,54.36,54.37,1120922.0,41.0441,41.0516,40.9838,40.9913,1120922.0
2016-01-28 11:15:00,54.38,54.46,54.36,54.44,284199.0,40.9989,41.0592,40.9838,41.0441,284199.0
2016-01-28 11:20:00,54.45,54.51,54.4,54.48,308647.0,41.0516,41.0969,41.0139,41.0743,308647.0
2016-01-28 11:25:00,54.48,54.48,54.36,54.37,422366.0,41.0743,41.0743,40.9838,40.9913,422366.0
2016-01-28 11:30:00,54.37,54.4,54.3,54.38,618638.0,40.9913,41.0139,40.9385,40.9989,618638.0
2016-01-28 11:35:00,54.38,54.38,54.32,54.34,306903.0,40.9989,40.9989,40.9536,40.9687,306903.0
2016-01-28 11:40:00,54.34,54.37,54.28,54.32,317651.0,40.9687,40.9913,40.9235,40.9536,317651.0
2016-01-28 11:45:00,54.33,54.34,54.23,54.26,328621.0,40.9612,40.9687,40.8858,40.9084,328621.0
2016-01-28 11:50:00,54.26,54.34,54.26,54.33,151585.0,40.9084,40.9687,40.9084,40.9612,151585.0
2016-01-28 11:55:00,54.33,54.34,54.26,54.27,297670.0,40.9612,40.9687,40.9084,40.9159,297670.0
2016-01-28 12:00:00,54.26,54.4,54.26,54.4,243942.0,40.9084,41.0139,40.9084,41.0139,243942.0
2016-01-28 12:05:00,54.39,54.42,54.35,54.38,195156.0,41.0064,41.029,40.9762,40.9989,195156.0
2016-01-28 12:10:00,54.38,54.46,54.33,54.42,242228.0,40.9989,41.0592,40.9612,41.029,242228.0
2016-01-28 12:15:00,54.43,54.44,54.37,54.39,220524.0,41.0366,41.0441,40.9913,41.0064,220524.0
2016-01-28 12:20:00,54.38,54.53,54.38,54.5,210144.0,40.9989,41.1119,40.9989,41.0893,210144.0
2016-01-28 12:25:00,54.5,54.54,54.47,54.52,107035.0,41.0893,41.1195,41.0667,41.1044,107035.0
2016-01-28 12:30:00,54.54,54.6,54.5,54.59,265629.0,41.1195,41.1647,41.0893,41.1572,265629.0
2016-01-28 12:35:00,54.59,54.62,54.55,54.55,320908.0,41.1572,41.1798,41.127,41.127,320908.0
2016-01-28 12:40:00,54.56,54.63,54.56,54.59,134207.0,41.1346,41.1873,41.1346,41.1572,134207.0
2016-01-28 12:45:00,54.59,54.64,54.58,54.6,255760.0,41.1572,41.1949,41.1496,41.1647,255760.0
2016-01-28 12:50:00,54.6,54.63,54.53,54.53,167307.0,41.1647,41.1873,41.1119,41.1119,167307.0
2016-01-28 12:55:00,54.53,54.56,54.49,54.54,112742.0,41.1119,41.1346,41.0818,41.1195,112742.0
2016-01-28 13:00:00,54.53,54.55,54.47,54.52,334622.0,41.1119,41.127,41.0667,41.1044,334622.0
2016-01-28 13:05:00,54.51,54.55,54.49,54.55,127020.0,41.0969,41.127,41.0818,41.127,127020.0
2016-01-28 13:10:00,54.55,54.61,54.55,54.61,155820.0,41.127,41.1723,41.127,41.1723,155820.0
2016-01-28 13:15:00,54.61,54.62,54.44,54.44,198552.0,41.1723,41.1798,41.0441,41.0441,198552.0
2016-01-28 13:20:00,54.44,54.44,54.35,54.38,219626.0,41.0441,41.0441,40.9762,40.9989,219626.0
2016-01-28 13:25:00,54.39,54.5,54.37,54.5,125902.0,41.0064,41.0893,40.9913,41.0893,125902.0
2016-01-28 13:30:00,54.49,54.56,54.48,54.53,160373.0,41.0818,41.1346,41.0743,41.1119,160373.0
2016-01-28 13:35:00,54.53,54.55,54.51,54.54,88585.0,41.1119,41.127,41.0969,41.1195,88585.0
2016-01-28 13:40:00,54.54,54.59,54.52,54.55,159005.0,41.1195,41.1572,41.1044,41.127,159005.0
2016-01-28 13:45:00,54.54,54.56,54.51,54.54,137312.0,41.1195,41.1346,41.0969,41.1195,137312.0
2016-01-28 13:50:00,54.54,54.54,54.49,54.53,98799.0,41.1195,41.1195,41.0818,41.1119,98799.0
2016-01-28 13:55:00,54.52,54.56,54.42,54.44,319436.0,41.1044,41.1346,41.029,41.0441,319436.0
2016-01-28 14:00:00,54.43,54.57,54.42,54.57,233784.0,41.0366,41.1421,41.029,41.1421,233784.0
2016-01-28 14:05:00,54.58,54.62,54.55,54.6,166129.0,41.1496,41.1798,41.127,41.1647,166129.0
2016-01-28 14:10:00,54.6,54.6,54.56,54.58,143359.0,41.1647,41.1647,41.1346,41.1496,143359.0
2016-01-28 14:15:00,54.58,54.63,54.53,54.54,172390.0,41.1496,41.1873,41.1119,41.1195,172390.0
2016-01-28 14:20:00,54.55,54.6,54.53,54.59,182753.0,41.127,41.1647,41.1119,41.1572,182753.0
2016-01-28 14:25:00,54.58,54.65,54.56,54.64,171264.0,41.1496,41.2024,41.1346,41.1949,171264.0
2016-01-28 14:30:00,54.64,54.68,54.63,54.64,271286.0,41.1949,41.225,41.1873,41.1949,271286.0
2016-01-28 14:35:00,54.64,54.64,54.6,54.6,187542.0,41.1949,41.1949,41.1647,41.1647,187542.0
2016-01-28 14:40:00,54.6,54.63,54.5,54.52,161512.0,41.1647,41.1873,41.0893,41.1044,161512.0
2016-01-28 14:45:00,54.52,54.54,54.5,54.52,109808.0,41.1044,41.1195,41.0893,41.1044,109808.0
2016-01-28 14:50:00,54.52,54.53,54.47,54.48,228642.0,41.1044,41.1119,41.0667,41.0743,228642.0
2016-01-28 14:55:00,54.49,54.53,54.48,54.52,129433.0,41.0818,41.1119,41.0743,41.1044,129433.0
2016-01-28 15:00:00,54.53,54.57,54.48,54.5,361478.0,41.1119,41.1421,41.0743,41.0893,361478.0
2016-01-28 15:05:00,54.49,54.55,54.47,54.53,281019.0,41.0818,41.127,41.0667,41.1119,281019.0
2016-01-28 15:10:00,54.54,54.62,54.53,54.57,167370.0,41.1195,41.1798,41.1119,41.1421,167370.0
2016-01-28 15:15:00,54.58,54.6,54.55,54.57,169640.0,41.1496,41.1647,41.127,41.1421,169640.0
2016-01-28 15:20:00,54.57,54.58,54.54,54.54,190639.0,41.1421,41.1496,41.1195,41.1195,190639.0
2016-01-28 15:25:00,54.54,54.56,54.51,54.52,193154.0,41.1195,41.1346,41.0969,41.1044,193154.0
2016-01-28 15:30:00,54.53,54.56,54.5,54.54,222189.0,41.1119,41.1346,41.0893,41.1195,222189.0
2016-01-28 15:35:00,54.54,54.6,54.53,54.55,441720.0,41.1195,41.1647,41.1119,41.127,441720.0
2016-01-28 15:40:00,54.55,54.58,54.46,54.46,501974.0,41.127,41.1496,41.0592,41.0592,501974.0
2016-01-28 15:45:00,54.46,54.56,54.44,54.53,373191.0,41.0592,41.1346,41.0441,41.1119,373191.0
2016-01-28 15:50:00,54.53,54.56,54.49,54.51,364183.0,41.1119,41.1346,41.0818,41.0969,364183.0
2016-01-28 15:55:00,54.51,54.59,54.5,54.51,1464727.0,41.0969,41.1572,41.0893,41.0969,1464727.0
2016-01-29 09:30:00,54.74,54.78,54.7,54.73,699584.0,41.2703,41.3004,41.2401,41.2627,699584.0
2016-01-29 09:35:00,54.73,54.83,54.73,54.8,555834.0,41.2627,41.3381,41.2627,41.3155,555834.0
2016-01-29 09:40:00,54.8,54.82,54.74,54.79,623358.0,41.3155,41.3306,41.2703,41.308,623358.0
2016-01-29 09:45:00,54.78,54.87,54.77,54.86,341245.0,41.3004,41.3683,41.2929,41.3607,341245.0
2016-01-29 09:50:00,54.86,54.96,54.85,54.95,279164.0,41.3607,41.4361,41.3532,41.4286,279164.0
2016-01-29 09:55:00,54.94,54.99,54.94,54.97,215653.0,41.4211,41.4588,41.4211,41.4437,215653.0
2016-01-29 10:00:00,54.97,54.98,54.9,54.95,299686.0,41.4437,41.4512,41.3909,41.4286,299686.0
2016-01-29 10:05:00,54.95,54.97,54.9,54.95,266018.0,41.4286,41.4437,41.3909,41.4286,266018.0
2016-01-29 10:10:00,54.95,55.0,54.94,54.95,265136.0,41.4286,41.4663,41.4211,41.4286,265136.0
2016-01-29 10:15:00,54.95,54.99,54.93,54.95,1581388.0,41.4286,41.4588,41.4135,41.4286,1581388.0
2016-01-29 10:20:00,54.95,54.98,54.87,54.88,328591.0,41.4286,41.4512,41.3683,41.3758,328591.0
2016-01-29 10:25:00,54.88,54.89,54.79,54.8,566699.0,41.3758,41.3834,41.308,41.3155,566699.0
2016-01-29 10:30:00,54.8,54.81,54.74,54.74,956529.0,41.3155,41.3231,41.2703,41.2703,956529.0
2016-01-29 10:35:00,54.74,54.82,54.71,54.8,212280.0,41.2703,41.3306,41.2477,41.3155,212280.0
2016-01-29 10:40:00,54.8,54.86,54.79,54.83,252220.0,41.3155,41.3607,41.308,41.3381,252220.0
2016-01-29 10:45:00,54.83,54.89,54.81,54.87,214871.0,41.3381,41.3834,41.3231,41.3683,214871.0
2016-01-29 10:50:00,54.87,54.9,54.82,54.84,242761.0,41.3683,41.3909,41.3306,41.3457,242761.0
2016-01-29 10:55:00,54.84,54.9,54.77,54.81,331452.0,41.3457,41.3909,41.2929,41.3231,331452.0
2016-01-29 11:00:00,54.81,54.94,54.81,54.94,236649.0,41.3231,41.4211,41.3231,41.4211,236649.0
2016-01-29 11:05:00,54.94,54.97,54.9,54.91,242679.0,41.4211,41.4437,41.3909,41.3984,242679.0
2016-01-29 11:10:00,54.92,54.94,54.88,54.91,265556.0,41.406,41.4211,41.3758,41.3984,265556.0
2016-01-29 11:15:00,54.91,54.91,54.82,54.86,400931.0,41.3984,41.3984,41.3306,41.3607,400931.0
2016-01-29 11:20:00,54.86,54.93,54.85,54.91,519818.0,41.3607,41.4135,41.3532,41.3984,519818.0
2016-01-29 11:25:00,54.91,54.98,54.84,54.96,739489.0,41.3984,41.4512,41.3457,41.4361,739489.0
2016-01-29 11:30:00,54.96,55.04,54.94,55.04,918438.0,41.4361,41.4965,41.4211,41.4965,918438.0
2016-01-29 11:35:00,55.04,55.04,54.96,54.99,337689.0,41.4965,41.4965,41.4361,41.4588,337689.0
2016-01-29 11:40:00,55.0,55.02,54.96,54.98,500000.0,41.4663,41.4814,41.4361,41.4512,500000.0
2016-01-29 11:45:00,54.98,55.08,54.98,55.05,262036.0,41.4512,41.5266,41.4512,41.504,262036.0
2016-01-29 11:50:00,55.05,55.19,55.04,55.16,349922.0,41.504,41.6095,41.4965,41.5869,349922.0
2016-01-29 11:55:00,55.15,55.21,55.15,55.17,439897.0,41.5794,41.6246,41.5794,41.5945,439897.0
2016-01-29 12:00:00,55.17,55.18,55.13,55.16,152678.0,41.5945,41.602,41.5643,41.5869,152678.0
2016-01-29 12:05:00,55.16,55.21,55.13,55.18,140438.0,41.5869,41.6246,41.5643,41.602,140438.0
2016-01-29 12:10:00,55.19,55.22,55.18,55.22,196492.0,41.6095,41.6322,41.602,41.6322,196492.0
2016-01-29 12:15:00,55.21,55.26,55.21,55.25,101211.0,41.6246,41.6623,41.6246,41.6548,101211.0
2016-01-29 12:20:00,55.26,55.27,55.22,55.24,235660.0,41.6623,41.6699,41.6322,41.6472,235660.0
2016-01-29 12:25:00,55.24,55.28,55.23,55.27,280353.0,41.6472,41.6774,41.6397,41.6699,280353.0
2016-01-29 12:30:00,55.27,55.29,55.22,55.24,215339.0,41.6699,41.6849,41.6322,41.6472,215339.0
2016-01-29 12:35:00,55.23,55.29,55.23,55.29,121113.0,41.6397,41.6849,41.6397,41.6849,121113.0
2016-01-29 12:40:00,55.29,55.3,55.25,55.26,166627.0,41.6849,41.6925,41.6548,41.6623,166627.0
2016-01-29 12:45:00,55.27,55.28,55.25,55.26,238330.0,41.6699,41.6774,41.6548,41.6623,238330.0
2016-01-29 12:50:00,55.26,55.28,55.25,55.27,204031.0,41.6623,41.6774,41.6548,41.6699,204031.0
2016-01-29 12:55:00,55.28,55.32,55.27,55.31,127908.0,41.6774,41.7076,41.6699,41.7,127908.0
2016-01-29 13:00:00,55.31,55.31,55.24,55.27,222932.0,41.7,41.7,41.6472,41.6699,222932.0
2016-01-29 13:05:00,55.27,55.28,55.23,55.24,177234.0,41.6699,41.6774,41.6397,41.6472,177234.0
2016-01-29 13:10:00,55.25,55.28,55.23,55.27,114899.0,41.6548,41.6774,41.6397,41.6699,114899.0
2016-01-29 13:15:00,55.27,55.28,55.23,55.25,122484.0,41.6699,41.6774,41.6397,41.6548,122484.0
2016-01-29 13:20:00,55.26,55.27,55.25,55.26,150340.0,41.6623,41.6699,41.6548,41.6623,150340.0
2016-01-29 13:25:00,55.27,55.27,55.22,55.24,125589.0,41.6699,41.6699,41.6322,41.6472,125589.0
2016-01-29 13:30:00,55.24,55.26,55.21,55.23,131485.0,41.6472,41.6623,41.6246,41.6397,131485.0
2016-01-29 13:35:00,55.24,55.26,55.23,55.25,359775.0,41.6472,41.6623,41.6397,41.6548,359775.0
2016-01-29 13:40:00,55.25,55.33,55.25,55.31,428676.0,41.6548,41.7151,41.6548,41.7,428676.0
2016-01-29 13:45:00,55.32,55.32,55.3,55.32,105810.0,41.7076,41.7076,41.6925,41.7076,105810.0
2016-01-29 13:50:00,55.32,55.32,55.25,55.28,272511.0,41.7076,41.7076,41.6548,41.6774,272511.0
2016-01-29 13:55:00,55.27,55.29,55.25,55.25,419060.0,41.6699,41.6849,41.6548,41.6548,419060.0
2016-01-29 14:00:00,55.25,55.25,55.17,55.19,2215918.0,41.6548,41.6548,41.5945,41.6095,2215918.0
2016-01-29 14:05:00,55.2,55.2,55.17,55.18,217375.0,41.6171,41.6171,41.5945,41.602,217375.0
2016-01-29 14:10:00,55.17,55.19,55.14,55.18,219816.0,41.5945,41.6095,41.5718,41.602,219816.0
2016-01-29 14:15:00,55.18,55.23,55.18,55.23,227751.0,41.602,41.6397,41.602,41.6397,227751.0
2016-01-29 14:20:00,55.23,55.25,55.21,55.22,169895.0,41.6397,41.6548,41.6246,41.6322,169895.0
2016-01-29 14:25:00,55.22,55.26,55.21,55.26,229460.0,41.6322,41.6623,41.6246,41.6623,229460.0
2016-01-29 14:30:00,55.25,55.27,55.24,55.26,206016.0,41.6548,41.6699,41.6472,41.6623,206016.0
2016-01-29 14:35:00,55.26,55.3,55.25,55.27,575327.0,41.6623,41.6925,41.6548,41.6699,575327.0
2016-01-29 14:40:00,55.27,55.29,55.26,55.28,258859.0,41.6699,41.6849,41.6623,41.6774,258859.0
2016-01-29 14:45:00,55.28,55.31,55.26,55.31,382033.0,41.6774,41.7,41.6623,41.7,382033.0
2016-01-29 14:50:00,55.31,55.31,55.24,55.26,345322.0,41.7,41.7,41.6472,41.6623,345322.0
2016-01-29 14:55:00,55.26,55.26,55.18,55.22,190838.0,41.6623,41.6623,41.602,41.6322,190838.0
2016-01-29 15:00:00,55.22,55.26,55.21,55.26,327565.0,41.6322,41.6623,41.6246,41.6623,327565.0
2016-01-29 15:05:00,55.27,55.3,55.24,55.29,383600.0,41.6699,41.6925,41.6472,41.6849,383600.0
2016-01-29 15:10:00,55.28,55.31,55.27,55.3,193280.0,41.6774,41.7,41.6699,41.6925,193280.0
2016-01-29 15:15:00,55.3,55.31,55.26,55.3,119824.0,41.6925,41.7,41.6623,41.6925,119824.0
2016-01-29 15:20:00,55.3,55.32,55.29,55.31,193810.0,41.6925,41.7076,41.6849,41.7,193810.0
2016-01-29 15:25:00,55.31,55.38,55.31,55.37,193753.0,41.7,41.7528,41.7,41.7453,193753.0
2016-01-29 15:30:00,55.36,55.38,55.34,55.36,321780.0,41.7377,41.7528,41.7226,41.7377,321780.0
2016-01-29 15:35:00,55.35,55.4,55.35,55.35,334272.0,41.7302,41.7679,41.7302,41.7302,334272.0
2016-01-29 15:40:00,55.35,55.38,55.35,55.36,452413.0,41.7302,41.7528,41.7302,41.7377,452413.0
2016-01-29 15:45:00,55.37,55.42,55.36,55.41,448309.0,41.7453,41.7829,41.7377,41.7754,448309.0
2016-01-29 15:50:00,55.42,55.46,55.41,55.44,801940.0,41.7829,41.8131,41.7754,41.798,801940.0
2016-01-29 15:55:00,55.45,55.52,55.44,55.46,4788510.0,41.8056,41.8583,41.798,41.8131,4788510.0
2016-02-01 09:30:00,55.01,55.02,54.92,54.95,763886.0,41.4738,41.4814,41.406,41.4286,763886.0
2016-02-01 09:35:00,54.94,55.04,54.9,55.03,699380.0,41.4211,41.4965,41.3909,41.4889,699380.0
2016-02-01 09:40:00,55.03,55.06,54.94,54.98,414672.0,41.4889,41.5115,41.4211,41.4512,414672.0
2016-02-01 09:45:00,54.98,55.01,54.9,54.92,552622.0,41.4512,41.4738,41.3909,41.406,552622.0
2016-02-01 09:50:00,54.91,54.96,54.89,54.94,586853.0,41.3984,41.4361,41.3834,41.4211,586853.0
2016-02-01 09:55:00,54.95,55.0,54.92,54.98,257832.0,41.4286,41.4663,41.406,41.4512,257832.0
2016-02-01 10:00:00,54.98,54.98,54.84,54.85,685145.0,41.4512,41.4512,41.3457,41.3532,685145.0
2016-02-01 10:05:00,54.85,54.96,54.83,54.95,407310.0,41.3532,41.4361,41.3381,41.4286,407310.0
2016-02-01 10:10:00,54.96,55.06,54.92,55.03,283955.0,41.4361,41.5115,41.406,41.4889,283955.0
2016-02-01 10:15:00,55.03,55.11,55.01,55.01,189907.0,41.4889,41.5492,41.4738,41.4738,189907.0
2016-02-01 10:20:00,55.02,55.1,55.01,55.02,240562.0,41.4814,41.5417,41.4738,41.4814,240562.0
2016-02-01 10:25:00,55.02,55.08,54.98,55.03,190054.0,41.4814,41.5266,41.4512,41.4889,190054.0
2016-02-01 10:30:00,55.02,55.07,54.99,55.01,221426.0,41.4814,41.5191,41.4588,41.4738,221426.0
2016-02-01 10:35:00,55.01,55.09,55.0,55.06,187007.0,41.4738,41.5342,41.4663,41.5115,187007.0
2016-02-01 10:40:00,55.07,55.19,55.06,55.19,289957.0,41.5191,41.6095,41.5115,41.6095,289957.0
2016-02-01 10:45:00,55.2,55.22,55.14,55.17,324649.0,41.6171,41.6322,41.5718,41.5945,324649.0
2016-02-01 10:50:00,55.18,55.18,55.13,55.15,205544.0,41.602,41.602,41.5643,41.5794,205544.0
2016-02-01 10:55:00,55.15,55.23,55.13,55.18,348753.0,41.5794,41.6397,41.5643,41.602,348753.0
2016-02-01 11:00:00,55.19,55.21,55.14,55.15,333877.0,41.6095,41.6246,41.5718,41.5794,333877.0
2016-02-01 11:05:00,55.14,55.2,55.14,55.15,304892.0,41.5718,41.6171,41.5718,41.5794,304892.0
2016-02-01 11:10:00,55.15,55.23,55.14,55.21,163999.0,41.5794,41.6397,41.5718,41.6246,163999.0
2016-02-01 11:15:00,55.22,55.25,55.15,55.15,191693.0,41.6322,41.6548,41.5794,41.5794,191693.0
2016-02-01 11:20:00,55.15,55.16,55.1,55.13,108806.0,41.5794,41.5869,41.5417,41.5643,108806.0
2016-02-01 11:25:00,55.13,55.18,55.12,55.17,405205.0,41.5643,41.602,41.5568,41.5945,405205.0
2016-02-01 11:30:00,55.18,55.22,55.15,55.22,402266.0,41.602,41.6322,41.5794,41.6322,402266.0
2016-02-01 11:35:00,55.23,55.3,55.23,55.28,354950.0,41.6397,41.6925,41.6397,41.6774,354950.0
2016-02-01 11:40:00,55.28,55.28,55.23,55.25,151098.0,41.6774,41.6774,41.6397,41.6548,151098.0
2016-02-01 11:45:00,55.26,55.29,55.23,55.23,344560.0,41.6623,41.6849,41.6397,41.6397,344560.0
2016-02-01 11:50:00,55.24,55.26,55.21,55.25,362097.0,41.6472,41.6623,41.6246,41.6548,362097.0
2016-02-01 11:55:00,55.26,55.27,55.22,55.25,377981.0,41.6623,41.6699,41.6322,41.6548,377981.0
2016-02-01 12:00:00,55.25,55.27,55.18,55.19,340632.0,41.6548,41.6699,41.602,41.6095,340632.0
2016-02-01 12:05:00,55.19,55.19,55.13,55.17,190763.0,41.6095,41.6095,41.5643,41.5945,190763.0
2016-02-01 12:10:00,55.17,55.21,55.16,55.19,150093.0,41.5945,41.6246,41.5869,41.6095,150093.0
2016-02-01 12:15:00,55.2,55.2,55.16,55.18,431194.0,41.6171,41.6171,41.5869,41.602,431194.0
2016-02-01 12:20:00,55.19,55.19,55.13,55.14,305891.0,41.6095,41.6095,41.5643,41.5718,305891.0
2016-02-01 12:25:00,55.14,55.15,55.11,55.13,144621.0,41.5718,41.5794,41.5492,41.5643,144621.0
2016-02-01 12:30:00,55.12,55.15,55.12,55.12,168614.0,41.5568,41.5794,41.5568,41.5568,168614.0
2016-02-01 12:35:00,55.12,55.13,55.1,55.13,224757.0,41.5568,41.5643,41.5417,41.5643,224757.0
2016-02-01 12:40:00,55.13,55.17,55.13,55.14,142263.0,41.5643,41.5945,41.5643,41.5718,142263.0
2016-02-01 12:45:00,55.14,55.17,55.1,55.16,195402.0,41.5718,41.5945,41.5417,41.5869,195402.0
2016-02-01 12:50:00,55.15,55.16,55.08,55.09,264847.0,41.5794,41.5869,41.5266,41.5342,264847.0
2016-02-01 12:55:00,55.09,55.1,55.08,55.1,160866.0,41.5342,41.5417,41.5266,41.5417,160866.0
2016-02-01 13:00:00,55.1,55.18,55.09,55.18,258314.0,41.5417,41.602,41.5342,41.602,258314.0
2016-02-01 13:05:00,55.19,55.19,55.09,55.11,123158.0,41.6095,41.6095,41.5342,41.5492,123158.0
2016-02-01 13:10:00,55.1,55.14,55.08,55.12,139182.0,41.5417,41.5718,41.5266,41.5568,139182.0
2016-02-01 13:15:00,55.13,55.14,55.09,55.11,487905.0,41.5643,41.5718,41.5342,41.5492,487905.0
2016-02-01 13:20:00,55.1,55.18,55.1,55.17,339759.0,41.5417,41.602,41.5417,41.5945,339759.0
2016-02-01 13:25:00,55.18,55.24,55.18,55.22,466523.0,41.602,41.6472,41.602,41.6322,466523.0
2016-02-01 13:30:00,55.23,55.24,55.18,55.19,166366.0,41.6397,41.6472,41.602,41.6095,166366.0
2016-02-01 13:35:00,55.19,55.21,55.18,55.19,149370.0,41.6095,41.6246,41.602,41.6095,149370.0
2016-02-01 13:40:00,55.18,55.22,55.16,55.16,282905.0,41.602,41.6322,41.5869,41.5869,282905.0
2016-02-01 13:45:00,55.16,55.24,55.15,55.22,190489.0,41.5869,41.6472,41.5794,41.6322,190489.0
2016-02-01 13:50:00,55.22,55.22,55.16,55.16,174035.0,41.6322,41.6322,41.5869,41.5869,174035.0
2016-02-01 13:55:00,55.16,55.25,55.16,55.24,376037.0,41.5869,41.6548,41.5869,41.6472,376037.0
2016-02-01 14:00:00,55.24,55.29,55.23,55.26,183161.0,41.6472,41.6849,41.6397,41.6623,183161.0
2016-02-01 14:05:00,55.25,55.26,55.2,55.2,321092.0,41.6548,41.6623,41.6171,41.6171,321092.0
2016-02-01 14:10:00,55.19,55.24,55.19,55.21,220795.0,41.6095,41.6472,41.6095,41.6246,220795.0
2016-02-01 14:15:00,55.21,55.27,55.2,55.26,522729.0,41.6246,41.6699,41.6171,41.6623,522729.0
2016-02-01 14:20:00,55.27,55.3,55.25,55.28,364277.0,41.6699,41.6925,41.6548,41.6774,364277.0
2016-02-01 14:25:00,55.29,55.34,55.27,55.34,381094.0,41.6849,41.7226,41.6699,41.7226,381094.0
2016-02-01 14:30:00,55.34,55.35,55.32,55.34,327987.0,41.7226,41.7302,41.7076,41.7226,327987.0
2016-02-01 14:35:00,55.33,55.36,55.31,55.35,278775.0,41.7151,41.7377,41.7,41.7302,278775.0
2016-02-01 14:40:00,55.35,55.41,55.34,55.39,230727.0,41.7302,41.7754,41.7226,41.7603,230727.0
2016-02-01 14:45:00,55.39,55.39,55.33,55.36,236170.0,41.7603,41.7603,41.7151,41.7377,236170.0
2016-02-01 14:50:00,55.36,55.37,55.33,55.36,204921.0,41.7377,41.7453,41.7151,41.7377,204921.0
2016-02-01 14:55:00,55.36,55.43,55.34,55.41,212247.0,41.7377,41.7905,41.7226,41.7754,212247.0
2016-02-01 15:00:00,55.4,55.43,55.36,55.37,189208.0,41.7679,41.7905,41.7377,41.7453,189208.0
2016-02-01 15:05:00,55.38,55.39,55.35,55.37,165120.0,41.7528,41.7603,41.7302,41.7453,165120.0
2016-02-01 15:10:00,55.38,55.4,55.33,55.38,178006.0,41.7528,41.7679,41.7151,41.7528,178006.0
2016-02-01 15:15:00,55.38,55.49,55.36,55.48,380080.0,41.7528,41.8357,41.7377,41.8282,380080.0
2016-02-01 15:20:00,55.48,55.52,55.47,55.5,330545.0,41.8282,41.8583,41.8206,41.8433,330545.0
2016-02-01 15:25:00,55.52,55.54,55.49,55.54,163217.0,41.8583,41.8734,41.8357,41.8734,163217.0
2016-02-01 15:30:00,55.54,55.55,55.51,55.53,362952.0,41.8734,41.881,41.8508,41.8659,362952.0
2016-02-01 15:35:00,55.54,55.58,55.48,55.5,654614.0,41.8734,41.9036,41.8282,41.8433,654614.0
2016-02-01 15:40:00,55.49,55.56,55.49,55.55,399832.0,41.8357,41.8885,41.8357,41.881,399832.0
2016-02-01 15:45:00,55.55,55.55,55.5,55.51,693829.0,41.881,41.881,41.8433,41.8508,693829.0
2016-02-01 15:50:00,55.51,55.53,55.43,55.43,914642.0,41.8508,41.8659,41.7905,41.7905,914642.0
2016-02-01 15:55:00,55.43,55.45,55.39,55.41,2915731.0,41.7905,41.8056,41.7603,41.7754,2915731.0
2016-02-02 09:30:00,54.63,54.63,54.51,54.55,1049135.0,41.1873,41.1873,41.0969,41.127,1049135.0
2016-02-02 09:35:00,54.56,54.56,54.45,54.47,398253.0,41.1346,41.1346,41.0516,41.0667,398253.0
2016-02-02 09:40:00,54.46,54.48,54.4,54.45,772746.0,41.0592,41.0743,41.0139,41.0516,772746.0
2016-02-02 09:45:00,54.44,54.49,54.37,54.37,413759.0,41.0441,41.0818,40.9913,40.9913,413759.0
2016-02-02 09:50:00,54.37,54.37,54.33,54.35,393511.0,40.9913,40.9913,40.9612,40.9762,393511.0
2016-02-02 09:55:00,54.34,54.42,54.31,54.41,358269.0,40.9687,41.029,40.9461,41.0215,358269.0
2016-02-02 10:00:00,54.41,54.44,54.37,54.42,403425.0,41.0215,41.0441,40.9913,41.029,403425.0
2016-02-02 10:05:00,54.42,54.48,54.39,54.44,169743.0,41.029,41.0743,41.0064,41.0441,169743.0
2016-02-02 10:10:00,54.44,54.46,54.35,54.35,170906.0,41.0441,41.0592,40.9762,40.9762,170906.0
2016-02-02 10:15:00,54.35,54.37,54.3,54.3,268621.0,40.9762,40.9913,40.9385,40.9385,268621.0
2016-02-02 10:20:00,54.3,54.31,54.22,54.22,385937.0,40.9385,40.9461,40.8782,40.8782,385937.0
2016-02-02 10:25:00,54.22,54.28,54.2,54.26,513271.0,40.8782,40.9235,40.8632,40.9084,513271.0
2016-02-02 10:30:00,54.25,54.3,54.22,54.25,358204.0,40.9008,40.9385,40.8782,40.9008,358204.0
2016-02-02 10:35:00,54.24,54.32,54.2,54.31,464059.0,40.8933,40.9536,40.8632,40.9461,464059.0
2016-02-02 10:40:00,54.3,54.32,54.26,54.31,317328.0,40.9385,40.9536,40.9084,40.9461,317328.0
2016-02-02 10:45:00,54.3,54.31,54.22,54.25,459794.0,40.9385,40.9461,40.8782,40.9008,459794.0
2016-02-02 10:50:00,54.25,54.27,54.14,54.15,441600.0,40.9008,40.9159,40.8179,40.8255,441600.0
2016-02-02 10:55:00,54.15,54.19,54.15,54.17,231401.0,40.8255,40.8556,40.8255,40.8405,231401.0
2016-02-02 11:00:00,54.17,54.19,54.13,54.15,616790.0,40.8405,40.8556,40.8104,40.8255,616790.0
2016-02-02 11:05:00,54.14,54.23,54.14,54.21,223879.0,40.8179,40.8858,40.8179,40.8707,223879.0
2016-02-02 11:10:00,54.21,54.29,54.19,54.29,443767.0,40.8707,40.931,40.8556,40.931,443767.0
2016-02-02 11:15:00,54.28,54.33,54.26,54.31,328064.0,40.9235,40.9612,40.9084,40.9461,328064.0
2016-02-02 11:20:00,54.31,54.33,54.29,54.31,141017.0,40.9461,40.9612,40.931,40.9461,141017.0
2016-02-02 11:25:00,54.31,54.34,54.26,54.32,388952.0,40.9461,40.9687,40.9084,40.9536,388952.0
2016-02-02 11:30:00,54.31,54.4,54.29,54.38,598737.0,40.9461,41.0139,40.931,40.9989,598737.0
2016-02-02 11:35:00,54.38,54.39,54.34,54.38,186105.0,40.9989,41.0064,40.9687,40.9989,186105.0
2016-02-02 11:40:00,54.37,54.39,54.29,54.3,214761.0,40.9913,41.0064,40.931,40.9385,214761.0
2016-02-02 11:45:00,54.31,54.32,54.24,54.26,136916.0,40.9461,40.9536,40.8933,40.9084,136916.0
2016-02-02 11:50:00,54.26,54.3,54.23,54.28,114665.0,40.9084,40.9385,40.8858,40.9235,114665.0
2016-02-02 11:55:00,54.28,54.29,54.22,54.22,141547.0,40.9235,40.931,40.8782,40.8782,141547.0
2016-02-02 12:00:00,54.23,54.25,54.14,54.15,200830.0,40.8858,40.9008,40.8179,40.8255,200830.0
2016-02-02 12:05:00,54.15,54.16,54.12,54.14,110778.0,40.8255,40.833,40.8028,40.8179,110778.0
2016-02-02 12:10:00,54.14,54.15,54.09,54.12,175855.0,40.8179,40.8255,40.7802,40.8028,175855.0
2016-02-02 12:15:00,54.11,54.15,54.08,54.13,218541.0,40.7953,40.8255,40.7727,40.8104,218541.0
2016-02-02 12:20:00,54.14,54.17,54.12,54.16,66219.0,40.8179,40.8405,40.8028,40.833,66219.0
2016-02-02 12:25:00,54.16,54.17,54.11,54.16,130543.0,40.833,40.8405,40.7953,40.833,130543.0
2016-02-02 12:30:00,54.15,54.17,54.12,54.15,299703.0,40.8255,40.8405,40.8028,40.8255,299703.0
2016-02-02 12:35:00,54.15,54.21,54.14,54.2,118099.0,40.8255,40.8707,40.8179,40.8632,118099.0
2016-02-02 12:40:00,54.2,54.24,54.17,54.21,245231.0,40.8632,40.8933,40.8405,40.8707,245231.0
2016-02-02 12:45:00,54.21,54.25,54.2,54.2,143532.0,40.8707,40.9008,40.8632,40.8632,143532.0
2016-02-02 12:50:00,54.2,54.2,54.16,54.16,195355.0,40.8632,40.8632,40.833,40.833,195355.0
2016-02-02 12:55:00,54.17,54.2,54.14,54.19,253084.0,40.8405,40.8632,40.8179,40.8556,253084.0
2016-02-02 13:00:00,54.2,54.2,54.14,54.15,106189.0,40.8632,40.8632,40.8179,40.8255,106189.0
2016-02-02 13:05:00,54.14,54.16,54.1,54.12,169372.0,40.8179,40.833,40.7878,40.8028,169372.0
2016-02-02 13:10:00,54.12,54.17,54.11,54.16,88372.0,40.8028,40.8405,40.7953,40.833,88372.0
2016-02-02 13:15:00,54.16,54.17,54.13,54.16,159190.0,40.833,40.8405,40.8104,40.833,159190.0
2016-02-02 13:20:00,54.16,54.18,54.13,54.17,131233.0,40.833,40.8481,40.8104,40.8405,131233.0
2016-02-02 13:25:00,54.16,54.23,54.16,54.22,84864.0,40.833,40.8858,40.833,40.8782,84864.0
2016-02-02 13:30:00,54.22,54.22,54.17,54.2,143354.0,40.8782,40.8782,40.8405,40.8632,143354.0
2016-02-02 13:35:00,54.2,54.2,54.12,54.13,146757.0,40.8632,40.8632,40.8028,40.8104,146757.0
2016-02-02 13:40:00,54.13,54.14,54.1,54.13,138912.0,40.8104,40.8179,40.7878,40.8104,138912.0
2016-02-02 13:45:00,54.13,54.13,54.08,54.1,94505.0,40.8104,40.8104,40.7727,40.7878,94505.0
2016-02-02 13:50:00,54.1,54.11,54.06,54.07,285272.0,40.7878,40.7953,40.7576,40.7651,285272.0
2016-02-02 13:55:00,54.08,54.1,54.04,54.07,589255.0,40.7727,40.7878,40.7425,40.7651,589255.0
2016-02-02 14:00:00,54.07,54.11,54.04,54.06,293321.0,40.7651,40.7953,40.7425,40.7576,293321.0
2016-02-02 14:05:00,54.06,54.11,54.05,54.05,204159.0,40.7576,40.7953,40.7501,40.7501,204159.0
2016-02-02 14:10:00,54.06,54.08,54.01,54.07,219111.0,40.7576,40.7727,40.7199,40.7651,219111.0
2016-02-02 14:15:00,54.06,54.1,54.05,54.08,122140.0,40.7576,40.7878,40.7501,40.7727,122140.0
2016-02-02 14:20:00,54.07,54.08,53.99,54.01,194356.0,40.7651,40.7727,40.7048,40.7199,194356.0
2016-02-02 14:25:00,54.01,54.04,53.98,54.0,114697.0,40.7199,40.7425,40.6973,40.7124,114697.0
2016-02-02 14:30:00,54.0,54.04,53.99,54.04,148706.0,40.7124,40.7425,40.7048,40.7425,148706.0
2016-02-02 14:35:00,54.04,54.1,54.01,54.08,358393.0,40.7425,40.7878,40.7199,40.7727,358393.0
2016-02-02 14:40:00,54.08,54.12,54.05,54.1,198085.0,40.7727,40.8028,40.7501,40.7878,198085.0
2016-02-02 14:45:00,54.09,54.12,54.06,54.12,201294.0,40.7802,40.8028,40.7576,40.8028,201294.0
2016-02-02 14:50:00,54.12,54.16,54.06,54.06,254796.0,40.8028,40.833,40.7576,40.7576,254796.0
2016-02-02 14:55:00,54.06,54.08,54.02,54.03,143166.0,40.7576,40.7727,40.7274,40.735,143166.0
2016-02-02 15:00:00,54.02,54.04,54.0,54.01,337752.0,40.7274,40.7425,40.7124,40.7199,337752.0
2016-02-02 15:05:00,54.01,54.04,53.97,53.98,187575.0,40.7199,40.7425,40.6897,40.6973,187575.0
2016-02-02 15:10:00,53.98,54.0,53.94,53.98,195813.0,40.6973,40.7124,40.6671,40.6973,195813.0
2016-02-02 15:15:00,53.98,54.06,53.98,54.03,340334.0,40.6973,40.7576,40.6973,40.735,340334.0
2016-02-02 15:20:00,54.03,54.03,53.96,54.0,195670.0,40.735,40.735,40.6822,40.7124,195670.0
2016-02-02 15:25:00,54.0,54.04,53.97,54.0,385221.0,40.7124,40.7425,40.6897,40.7124,385221.0
2016-02-02 15:30:00,54.01,54.1,54.01,54.06,387313.0,40.7199,40.7878,40.7199,40.7576,387313.0
2016-02-02 15:35:00,54.07,54.11,54.03,54.08,530065.0,40.7651,40.7953,40.735,40.7727,530065.0
2016-02-02 15:40:00,54.08,54.13,54.06,54.11,702239.0,40.7727,40.8104,40.7576,40.7953,702239.0
2016-02-02 15:45:00,54.11,54.12,54.05,54.12,958397.0,40.7953,40.8028,40.7501,40.8028,958397.0
2016-02-02 15:50:00,54.12,54.14,54.09,54.14,1474196.0,40.8028,40.8179,40.7802,40.8179,1474196.0
2016-02-02 15:55:00,54.14,54.17,54.12,54.13,3609577.0,40.8179,40.8405,40.8028,40.8104,3609577.0
2016-02-03 09:30:00,54.42,54.45,54.3,54.3,727133.0,41.029,41.0516,40.9385,40.9385,727133.0
2016-02-03 09:35:00,54.3,54.3,54.21,54.25,644347.0,40.9385,40.9385,40.8707,40.9008,644347.0
2016-02-03 09:40:00,54.25,54.28,54.17,54.2,500587.0,40.9008,40.9235,40.8405,40.8632,500587.0
2016-02-03 09:45:00,54.2,54.22,54.13,54.22,294079.0,40.8632,40.8782,40.8104,40.8782,294079.0
2016-02-03 09:50:00,54.21,54.24,54.07,54.1,276283.0,40.8707,40.8933,40.7651,40.7878,276283.0
2016-02-03 09:55:00,54.1,54.18,54.07,54.14,492725.0,40.7878,40.8481,40.7651,40.8179,492725.0
2016-02-03 10:00:00,54.14,54.15,53.93,53.97,1100079.0,40.8179,40.8255,40.6596,40.6897,1100079.0
2016-02-03 10:05:00,53.98,54.01,53.79,53.79,456038.0,40.6973,40.7199,40.554,40.554,456038.0
2016-02-03 10:10:00,53.8,53.82,53.65,53.68,526375.0,40.5616,40.5767,40.4485,40.4711,526375.0
2016-02-03 10:15:00,53.68,53.76,53.66,53.74,767159.0,40.4711,40.5314,40.456,40.5163,767159.0
2016-02-03 10:20:00,53.73,53.73,53.62,53.68,389983.0,40.5088,40.5088,40.4259,40.4711,389983.0
2016-02-03 10:25:00,53.68,53.69,53.6,53.63,464857.0,40.4711,40.4786,40.4108,40.4334,464857.0
2016-02-03 10:30:00,53.63,53.64,53.5,53.58,1227945.0,40.4334,40.4409,40.3354,40.3957,1227945.0
2016-02-03 10:35:00,53.57,53.57,53.42,53.56,562095.0,40.3882,40.3882,40.2751,40.3806,562095.0
2016-02-03 10:40:00,53.56,53.71,53.55,53.67,499710.0,40.3806,40.4937,40.3731,40.4636,499710.0
2016-02-03 10:45:00,53.67,53.78,53.66,53.72,653904.0,40.4636,40.5465,40.456,40.5013,653904.0
2016-02-03 10:50:00,53.73,53.82,53.71,53.8,464054.0,40.5088,40.5767,40.4937,40.5616,464054.0
2016-02-03 10:55:00,53.8,53.92,53.8,53.91,909013.0,40.5616,40.652,40.5616,40.6445,909013.0
2016-02-03 11:00:00,53.91,53.93,53.78,53.78,522978.0,40.6445,40.6596,40.5465,40.5465,522978.0
2016-02-03 11:05:00,53.79,53.81,53.7,53.77,745040.0,40.554,40.5691,40.4862,40.539,745040.0
2016-02-03 11:10:00,53.77,53.85,53.73,53.84,563843.0,40.539,40.5993,40.5088,40.5917,563843.0
2016-02-03 11:15:00,53.85,53.95,53.79,53.93,373274.0,40.5993,40.6747,40.554,40.6596,373274.0
2016-02-03 11:20:00,53.92,54.02,53.87,53.9,559481.0,40.652,40.7274,40.6144,40.637,559481.0
2016-02-03 11:25:00,53.9,53.99,53.86,53.94,477753.0,40.637,40.7048,40.6068,40.6671,477753.0
2016-02-03 11:30:00,53.94,53.99,53.87,53.91,696172.0,40.6671,40.7048,40.6144,40.6445,696172.0
2016-02-03 11:35:00,53.9,54.03,53.89,54.02,687600.0,40.637,40.735,40.6294,40.7274,687600.0
2016-02-03 11:40:00,54.02,54.12,54.01,54.08,445235.0,40.7274,40.8028,40.7199,40.7727,445235.0
2016-02-03 11:45:00,54.09,54.15,54.06,54.06,454752.0,40.7802,40.8255,40.7576,40.7576,454752.0
2016-02-03 11:50:00,54.06,54.11,53.92,53.97,375636.0,40.7576,40.7953,40.652,40.6897,375636.0
2016-02-03 11:55:00,53.98,54.01,53.95,54.01,347445.0,40.6973,40.7199,40.6747,40.7199,347445.0
2016-02-03 12:00:00,54.01,54.09,54.01,54.06,199865.0,40.7199,40.7802,40.7199,40.7576,199865.0
2016-02-03 12:05:00,54.07,54.07,53.94,54.0,300419.0,40.7651,40.7651,40.6671,40.7124,300419.0
2016-02-03 12:10:00,53.99,54.0,53.89,53.94,436051.0,40.7048,40.7124,40.6294,40.6671,436051.0
2016-02-03 12:15:00,53.94,53.99,53.93,53.95,965070.0,40.6671,40.7048,40.6596,40.6747,965070.0
2016-02-03 12:20:00,53.94,54.07,53.94,54.01,279670.0,40.6671,40.7651,40.6671,40.7199,279670.0
2016-02-03 12:25:00,54.01,54.04,53.95,53.99,220494.0,40.7199,40.7425,40.6747,40.7048,220494.0
2016-02-03 12:30:00,53.99,53.99,53.89,53.91,391741.0,40.7048,40.7048,40.6294,40.6445,391741.0
2016-02-03 12:35:00,53.91,53.96,53.89,53.93,236549.0,40.6445,40.6822,40.6294,40.6596,236549.0
2016-02-03 12:40:00,53.93,53.94,53.86,53.87,207324.0,40.6596,40.6671,40.6068,40.6144,207324.0
2016-02-03 12:45:00,53.87,53.94,53.85,53.93,193774.0,40.6144,40.6671,40.5993,40.6596,193774.0
2016-02-03 12:50:00,53.94,53.99,53.9,53.98,118987.0,40.6671,40.7048,40.637,40.6973,118987.0
2016-02-03 12:55:00,53.98,54.06,53.98,54.04,185832.0,40.6973,40.7576,40.6973,40.7425,185832.0
2016-02-03 13:00:00,54.04,54.12,54.03,54.05,213522.0,40.7425,40.8028,40.735,40.7501,213522.0
2016-02-03 13:05:00,54.05,54.14,54.05,54.05,197049.0,40.7501,40.8179,40.7501,40.7501,197049.0
2016-02-03 13:10:00,54.05,54.08,54.0,54.02,179683.0,40.7501,40.7727,40.7124,40.7274,179683.0
2016-02-03 13:15:00,54.02,54.05,54.0,54.01,317169.0,40.7274,40.7501,40.7124,40.7199,317169.0
2016-02-03 13:20:00,54.01,54.03,53.95,54.03,230147.0,40.7199,40.735,40.6747,40.735,230147.0
2016-02-03 13:25:00,54.02,54.04,53.98,53.99,210383.0,40.7274,40.7425,40.6973,40.7048,210383.0
2016-02-03 13:30:00,53.99,54.02,53.96,53.96,337817.0,40.7048,40.7274,40.6822,40.6822,337817.0
2016-02-03 13:35:00,53.96,53.96,53.87,53.88,330426.0,40.6822,40.6822,40.6144,40.6219,330426.0
2016-02-03 13:40:00,53.88,53.98,53.87,53.97,110938.0,40.6219,40.6973,40.6144,40.6897,110938.0
2016-02-03 13:45:00,53.98,54.02,53.94,53.99,347586.0,40.6973,40.7274,40.6671,40.7048,347586.0
2016-02-03 13:50:00,53.99,54.01,53.93,53.93,196258.0,40.7048,40.7199,40.6596,40.6596,196258.0
2016-02-03 13:55:00,53.93,53.98,53.9,53.93,213260.0,40.6596,40.6973,40.637,40.6596,213260.0
2016-02-03 14:00:00,53.93,54.01,53.92,53.98,311378.0,40.6596,40.7199,40.652,40.6973,311378.0
2016-02-03 14:05:00,53.98,54.09,53.98,54.04,257908.0,40.6973,40.7802,40.6973,40.7425,257908.0
2016-02-03 14:10:00,54.04,54.13,54.03,54.08,420778.0,40.7425,40.8104,40.735,40.7727,420778.0
2016-02-03 14:15:00,54.08,54.12,54.02,54.03,238169.0,40.7727,40.8028,40.7274,40.735,238169.0
2016-02-03 14:20:00,54.04,54.29,54.03,54.29,473024.0,40.7425,40.931,40.735,40.931,473024.0
2016-02-03 14:25:00,54.29,54.42,54.28,54.36,639134.0,40.931,41.029,40.9235,40.9838,639134.0
2016-02-03 14:30:00,54.35,54.4,54.3,54.34,305408.0,40.9762,41.0139,40.9385,40.9687,305408.0
2016-02-03 14:35:00,54.34,54.39,54.29,54.31,276859.0,40.9687,41.0064,40.931,40.9461,276859.0
2016-02-03 14:40:00,54.33,54.41,54.3,54.4,392589.0,40.9612,41.0215,40.9385,41.0139,392589.0
2016-02-03 14:45:00,54.4,54.52,54.4,54.47,365046.0,41.0139,41.1044,41.0139,41.0667,365046.0
2016-02-03 14:50:00,54.47,54.47,54.35,54.4,278575.0,41.0667,41.0667,40.9762,41.0139,278575.0
2016-02-03 14:55:00,54.4,54.54,54.4,54.53,259193.0,41.0139,41.1195,41.0139,41.1119,259193.0
2016-02-03 15:00:00,54.53,54.56,54.44,54.47,298394.0,41.1119,41.1346,41.0441,41.0667,298394.0
2016-02-03 15:05:00,54.48,54.55,54.47,54.54,214088.0,41.0743,41.127,41.0667,41.1195,214088.0
2016-02-03 15:10:00,54.55,54.59,54.53,54.55,328328.0,41.127,41.1572,41.1119,41.127,328328.0
2016-02-03 15:15:00,54.55,54.56,54.47,54.5,314263.0,41.127,41.1346,41.0667,41.0893,314263.0
2016-02-03 15:20:00,54.5,54.53,54.45,54.48,135073.0,41.0893,41.1119,41.0516,41.0743,135073.0
2016-02-03 15:25:00,54.47,54.51,54.39,54.39,223660.0,41.0667,41.0969,41.0064,41.0064,223660.0
2016-02-03 15:30:00,54.4,54.47,54.39,54.46,496186.0,41.0139,41.0667,41.0064,41.0592,496186.0
2016-02-03 15:35:00,54.46,54.48,54.34,54.39,514840.0,41.0592,41.0743,40.9687,41.0064,514840.0
2016-02-03 15:40:00,54.39,54.5,54.35,54.49,346213.0,41.0064,41.0893,40.9762,41.0818,346213.0
2016-02-03 15:45:00,54.48,54.51,54.44,54.47,592683.0,41.0743,41.0969,41.0441,41.0667,592683.0
2016-02-03 15:50:00,54.48,54.58,54.46,54.57,647048.0,41.0743,41.1496,41.0592,41.1421,647048.0
2016-02-03 15:55:00,54.56,54.59,54.52,54.57,2410233.0,41.1346,41.1572,41.1044,41.1421,2410233.0
2016-02-04 09:30:00,54.23,54.4,54.23,54.31,1171293.0,40.8858,41.0139,40.8858,40.9461,1171293.0
2016-02-04 09:35:00,54.31,54.4,54.17,54.23,959574.0,40.9461,41.0139,40.8405,40.8858,959574.0
2016-02-04 09:40:00,54.23,54.3,54.15,54.16,871880.0,40.8858,40.9385,40.8255,40.833,871880.0
2016-02-04 09:45:00,54.17,54.35,54.13,54.3,1582749.0,40.8405,40.9762,40.8104,40.9385,1582749.0
2016-02-04 09:50:00,54.31,54.42,54.3,54.39,509979.0,40.9461,41.029,40.9385,41.0064,509979.0
2016-02-04 09:55:00,54.38,54.44,54.31,54.41,259250.0,40.9989,41.0441,40.9461,41.0215,259250.0
2016-02-04 10:00:00,54.41,54.42,54.21,54.25,590429.0,41.0215,41.029,40.8707,40.9008,590429.0
2016-02-04 10:05:00,54.25,54.41,54.25,54.4,493408.0,40.9008,41.0215,40.9008,41.0139,493408.0
2016-02-04 10:10:00,54.41,54.55,54.35,54.53,644003.0,41.0215,41.127,40.9762,41.1119,644003.0
2016-02-04 10:15:00,54.52,54.65,54.48,54.65,441977.0,41.1044,41.2024,41.0743,41.2024,441977.0
2016-02-04 10:20:00,54.64,54.67,54.6,54.61,419632.0,41.1949,41.2175,41.1647,41.1723,419632.0
2016-02-04 10:25:00,54.61,54.69,54.6,54.66,287929.0,41.1723,41.2326,41.1647,41.21,287929.0
2016-02-04 10:30:00,54.67,54.8,54.63,54.79,314946.0,41.2175,41.3155,41.1873,41.308,314946.0
2016-02-04 10:35:00,54.79,54.83,54.77,54.79,389370.0,41.308,41.3381,41.2929,41.308,389370.0
2016-02-04 10:40:00,54.79,54.82,54.73,54.74,213112.0,41.308,41.3306,41.2627,41.2703,213112.0
2016-02-04 10:45:00,54.75,54.76,54.7,54.76,134477.0,41.2778,41.2854,41.2401,41.2854,134477.0
2016-02-04 10:50:00,54.76,54.82,54.76,54.82,210012.0,41.2854,41.3306,41.2854,41.3306,210012.0
2016-02-04 10:55:00,54.82,54.84,54.77,54.83,440238.0,41.3306,41.3457,41.2929,41.3381,440238.0
2016-02-04 11:00:00,54.83,54.83,54.7,54.7,256205.0,41.3381,41.3381,41.2401,41.2401,256205.0
2016-02-04 11:05:00,54.7,54.7,54.64,54.67,488709.0,41.2401,41.2401,41.1949,41.2175,488709.0
2016-02-04 11:10:00,54.66,54.7,54.59,54.61,254575.0,41.21,41.2401,41.1572,41.1723,254575.0
2016-02-04 11:15:00,54.6,54.64,54.49,54.51,268689.0,41.1647,41.1949,41.0818,41.0969,268689.0
2016-02-04 11:20:00,54.51,54.62,54.5,54.6,295361.0,41.0969,41.1798,41.0893,41.1647,295361.0
2016-02-04 11:25:00,54.6,54.63,54.53,54.54,240905.0,41.1647,41.1873,41.1119,41.1195,240905.0
2016-02-04 11:30:00,54.54,54.55,54.46,54.53,542063.0,41.1195,41.127,41.0592,41.1119,542063.0
2016-02-04 11:35:00,54.53,54.59,54.51,54.55,243987.0,41.1119,41.1572,41.0969,41.127,243987.0
2016-02-04 11:40:00,54.55,54.59,54.43,54.47,296585.0,41.127,41.1572,41.0366,41.0667,296585.0
2016-02-04 11:45:00,54.47,54.49,54.35,54.44,512202.0,41.0667,41.0818,40.9762,41.0441,512202.0
2016-02-04 11:50:00,54.45,54.53,54.43,54.51,367812.0,41.0516,41.1119,41.0366,41.0969,367812.0
2016-02-04 11:55:00,54.51,54.54,54.42,54.44,295355.0,41.0969,41.1195,41.029,41.0441,295355.0
2016-02-04 12:00:00,54.44,54.54,54.41,54.52,300702.0,41.0441,41.1195,41.0215,41.1044,300702.0
2016-02-04 12:05:00,54.53,54.64,54.48,54.62,179538.0,41.1119,41.1949,41.0743,41.1798,179538.0
2016-02-04 12:10:00,54.62,54.69,54.57,54.6,176274.0,41.1798,41.2326,41.1421,41.1647,176274.0
2016-02-04 12:15:00,54.6,54.64,54.56,54.61,142533.0,41.1647,41.1949,41.1346,41.1723,142533.0
2016-02-04 12:20:00,54.62,54.65,54.55,54.56,124427.0,41.1798,41.2024,41.127,41.1346,124427.0
2016-02-04 12:25:00,54.56,54.58,54.49,54.53,152818.0,41.1346,41.1496,41.0818,41.1119,152818.0
2016-02-04 12:30:00,54.52,54.54,54.46,54.49,85217.0,41.1044,41.1195,41.0592,41.0818,85217.0
2016-02-04 12:35:00,54.5,54.62,54.5,54.61,138681.0,41.0893,41.1798,41.0893,41.1723,138681.0
2016-02-04 12:40:00,54.61,54.69,54.58,54.63,266315.0,41.1723,41.2326,41.1496,41.1873,266315.0
2016-02-04 12:45:00,54.62,54.64,54.57,54.63,131557.0,41.1798,41.1949,41.1421,41.1873,131557.0
2016-02-04 12:50:00,54.63,54.65,54.57,54.61,141719.0,41.1873,41.2024,41.1421,41.1723,141719.0
2016-02-04 12:55:00,54.62,54.63,54.58,54.59,235341.0,41.1798,41.1873,41.1496,41.1572,235341.0
2016-02-04 13:00:00,54.59,54.66,54.57,54.64,206596.0,41.1572,41.21,41.1421,41.1949,206596.0
2016-02-04 13:05:00,54.65,54.69,54.63,54.69,178170.0,41.2024,41.2326,41.1873,41.2326,178170.0
2016-02-04 13:10:00,54.67,54.75,54.66,54.68,100752.0,41.2175,41.2778,41.21,41.225,100752.0
2016-02-04 13:15:00,54.68,54.73,54.68,54.68,117881.0,41.225,41.2627,41.225,41.225,117881.0
2016-02-04 13:20:00,54.67,54.73,54.65,54.65,239712.0,41.2175,41.2627,41.2024,41.2024,239712.0
2016-02-04 13:25:00,54.66,54.71,54.65,54.67,145922.0,41.21,41.2477,41.2024,41.2175,145922.0
2016-02-04 13:30:00,54.67,54.72,54.66,54.7,206285.0,41.2175,41.2552,41.21,41.2401,206285.0
2016-02-04 13:35:00,54.7,54.76,54.67,54.69,144661.0,41.2401,41.2854,41.2175,41.2326,144661.0
2016-02-04 13:40:00,54.69,54.69,54.58,54.61,179860.0,41.2326,41.2326,41.1496,41.1723,179860.0
2016-02-04 13:45:00,54.61,54.61,54.5,54.52,131124.0,41.1723,41.1723,41.0893,41.1044,131124.0
2016-02-04 13:50:00,54.52,54.55,54.5,54.53,155987.0,41.1044,41.127,41.0893,41.1119,155987.0
2016-02-04 13:55:00,54.52,54.57,54.5,54.55,105641.0,41.1044,41.1421,41.0893,41.127,105641.0
2016-02-04 14:00:00,54.56,54.56,54.47,54.47,173805.0,41.1346,41.1346,41.0667,41.0667,173805.0
2016-02-04 14:05:00,54.47,54.51,54.43,54.47,130541.0,41.0667,41.0969,41.0366,41.0667,130541.0
2016-02-04 14:10:00,54.46,54.54,54.45,54.54,128050.0,41.0592,41.1195,41.0516,41.1195,128050.0
2016-02-04 14:15:00,54.54,54.6,54.52,54.57,163785.0,41.1195,41.1647,41.1044,41.1421,163785.0
2016-02-04 14:20:00,54.58,54.59,54.52,54.54,94930.0,41.1496,41.1572,41.1044,41.1195,94930.0
2016-02-04 14:25:00,54.54,54.58,54.46,54.48,297007.0,41.1195,41.1496,41.0592,41.0743,297007.0
2016-02-04 14:30:00,54.47,54.54,54.45,54.5,150017.0,41.0667,41.1195,41.0516,41.0893,150017.0
2016-02-04 14:35:00,54.5,54.53,54.39,54.42,326431.0,41.0893,41.1119,41.0064,41.029,326431.0
2016-02-04 14:40:00,54.41,54.47,54.4,54.42,95840.0,41.0215,41.0667,41.0139,41.029,95840.0
2016-02-04 14:45:00,54.42,54.48,54.42,54.46,105016.0,41.029,41.0743,41.029,41.0592,105016.0
2016-02-04 14:50:00,54.45,54.46,54.39,54.39,210097.0,41.0516,41.0592,41.0064,41.0064,210097.0
2016-02-04 14:55:00,54.39,54.55,54.39,54.54,268765.0,41.0064,41.127,41.0064,41.1195,268765.0
2016-02-04 15:00:00,54.54,54.54,54.47,54.48,220078.0,41.1195,41.1195,41.0667,41.0743,220078.0
2016-02-04 15:05:00,54.48,54.49,54.43,54.48,259980.0,41.0743,41.0818,41.0366,41.0743,259980.0
2016-02-04 15:10:00,54.47,54.55,54.45,54.54,226015.0,41.0667,41.127,41.0516,41.1195,226015.0
2016-02-04 15:15:00,54.55,54.58,54.49,54.49,244618.0,41.127,41.1496,41.0818,41.0818,244618.0
2016-02-04 15:20:00,54.5,54.55,54.49,54.55,320035.0,41.0893,41.127,41.0818,41.127,320035.0
2016-02-04 15:25:00,54.54,54.54,54.48,54.5,221377.0,41.1195,41.1195,41.0743,41.0893,221377.0
2016-02-04 15:30:00,54.5,54.53,54.44,54.46,387822.0,41.0893,41.1119,41.0441,41.0592,387822.0
2016-02-04 15:35:00,54.46,54.55,54.45,54.53,284421.0,41.0592,41.127,41.0516,41.1119,284421.0
2016-02-04 15:40:00,54.53,54.61,54.51,54.58,315512.0,41.1119,41.1723,41.0969,41.1496,315512.0
2016-02-04 15:45:00,54.59,54.61,54.55,54.56,421085.0,41.1572,41.1723,41.127,41.1346,421085.0
2016-02-04 15:50:00,54.57,54.6,54.53,54.6,623335.0,41.1421,41.1647,41.1119,41.1647,623335.0
2016-02-04 15:55:00,54.6,54.67,54.59,54.65,2294903.0,41.1647,41.2175,41.1572,41.2024,2294903.0
2016-02-05 09:30:00,54.41,54.46,54.38,54.41,1059627.0,41.0215,41.0592,40.9989,41.0215,1059627.0
2016-02-05 09:35:00,54.41,54.48,54.36,54.47,559057.0,41.0215,41.0743,40.9838,41.0667,559057.0
2016-02-05 09:40:00,54.47,54.47,54.34,54.39,297173.0,41.0667,41.0667,40.9687,41.0064,297173.0
2016-02-05 09:45:00,54.38,54.4,54.28,54.3,529493.0,40.9989,41.0139,40.9235,40.9385,529493.0
2016-02-05 09:50:00,54.31,54.37,54.24,54.33,331128.0,40.9461,40.9913,40.8933,40.9612,331128.0
2016-02-05 09:55:00,54.32,54.41,54.25,54.26,495694.0,40.9536,41.0215,40.9008,40.9084,495694.0
2016-02-05 10:00:00,54.26,54.35,54.24,54.35,494887.0,40.9084,40.9762,40.8933,40.9762,494887.0
2016-02-05 10:05:00,54.34,54.34,54.22,54.22,337319.0,40.9687,40.9687,40.8782,40.8782,337319.0
2016-02-05 10:10:00,54.22,54.3,54.19,54.22,335116.0,40.8782,40.9385,40.8556,40.8782,335116.0
2016-02-05 10:15:00,54.22,54.27,54.18,54.23,259190.0,40.8782,40.9159,40.8481,40.8858,259190.0
2016-02-05 10:20:00,54.23,54.27,54.12,54.12,282894.0,40.8858,40.9159,40.8028,40.8028,282894.0
2016-02-05 10:25:00,54.12,54.16,54.02,54.06,440236.0,40.8028,40.833,40.7274,40.7576,440236.0
2016-02-05 10:30:00,54.06,54.09,54.03,54.08,288221.0,40.7576,40.7802,40.735,40.7727,288221.0
2016-02-05 10:35:00,54.07,54.16,54.07,54.12,460195.0,40.7651,40.833,40.7651,40.8028,460195.0
2016-02-05 10:40:00,54.12,54.2,54.08,54.17,420052.0,40.8028,40.8632,40.7727,40.8405,420052.0
2016-02-05 10:45:00,54.16,54.16,54.1,54.11,194175.0,40.833,40.833,40.7878,40.7953,194175.0
2016-02-05 10:50:00,54.11,54.15,54.07,54.12,361127.0,40.7953,40.8255,40.7651,40.8028,361127.0
2016-02-05 10:55:00,54.12,54.17,54.01,54.02,236624.0,40.8028,40.8405,40.7199,40.7274,236624.0
2016-02-05 11:00:00,54.03,54.04,53.97,53.97,246902.0,40.735,40.7425,40.6897,40.6897,246902.0
2016-02-05 11:05:00,53.97,53.99,53.9,53.9,458354.0,40.6897,40.7048,40.637,40.637,458354.0
2016-02-05 11:10:00,53.9,53.99,53.88,53.96,240018.0,40.637,40.7048,40.6219,40.6822,240018.0
2016-02-05 11:15:00,53.96,53.97,53.86,53.88,308072.0,40.6822,40.6897,40.6068,40.6219,308072.0
2016-02-05 11:20:00,53.88,53.92,53.8,53.82,190392.0,40.6219,40.652,40.5616,40.5767,190392.0
2016-02-05 11:25:00,53.82,53.84,53.75,53.83,394466.0,40.5767,40.5917,40.5239,40.5842,394466.0
2016-02-05 11:30:00,53.83,53.86,53.78,53.82,656097.0,40.5842,40.6068,40.5465,40.5767,656097.0
2016-02-05 11:35:00,53.82,53.84,53.76,53.81,495724.0,40.5767,40.5917,40.5314,40.5691,495724.0
2016-02-05 11:40:00,53.81,53.85,53.75,53.78,291135.0,40.5691,40.5993,40.5239,40.5465,291135.0
2016-02-05 11:45:00,53.79,53.8,53.74,53.8,181196.0,40.554,40.5616,40.5163,40.5616,181196.0
2016-02-05 11:50:00,53.81,53.89,53.81,53.88,251910.0,40.5691,40.6294,40.5691,40.6219,251910.0
2016-02-05 11:55:00,53.89,53.89,53.82,53.89,217944.0,40.6294,40.6294,40.5767,40.6294,217944.0
2016-02-05 12:00:00,53.89,53.96,53.88,53.9,195427.0,40.6294,40.6822,40.6219,40.637,195427.0
2016-02-05 12:05:00,53.89,53.93,53.83,53.87,233460.0,40.6294,40.6596,40.5842,40.6144,233460.0
2016-02-05 12:10:00,53.87,53.88,53.8,53.86,188574.0,40.6144,40.6219,40.5616,40.6068,188574.0
2016-02-05 12:15:00,53.86,53.91,53.81,53.89,1049420.0,40.6068,40.6445,40.5691,40.6294,1049420.0
2016-02-05 12:20:00,53.89,53.94,53.88,53.93,142797.0,40.6294,40.6671,40.6219,40.6596,142797.0
2016-02-05 12:25:00,53.93,53.96,53.88,53.9,231063.0,40.6596,40.6822,40.6219,40.637,231063.0
2016-02-05 12:30:00,53.9,53.94,53.89,53.9,284627.0,40.637,40.6671,40.6294,40.637,284627.0
2016-02-05 12:35:00,53.9,53.98,53.89,53.95,352092.0,40.637,40.6973,40.6294,40.6747,352092.0
2016-02-05 12:40:00,53.94,53.95,53.88,53.91,111352.0,40.6671,40.6747,40.6219,40.6445,111352.0
2016-02-05 12:45:00,53.9,53.94,53.89,53.9,179150.0,40.637,40.6671,40.6294,40.637,179150.0
2016-02-05 12:50:00,53.9,53.91,53.84,53.85,256150.0,40.637,40.6445,40.5917,40.5993,256150.0
2016-02-05 12:55:00,53.84,53.87,53.79,53.86,202805.0,40.5917,40.6144,40.554,40.6068,202805.0
2016-02-05 13:00:00,53.85,53.9,53.84,53.86,214327.0,40.5993,40.637,40.5917,40.6068,214327.0
2016-02-05 13:05:00,53.86,53.93,53.84,53.9,149725.0,40.6068,40.6596,40.5917,40.637,149725.0
2016-02-05 13:10:00,53.9,53.91,53.85,53.85,163711.0,40.637,40.6445,40.5993,40.5993,163711.0
2016-02-05 13:15:00,53.85,53.89,53.82,53.86,215219.0,40.5993,40.6294,40.5767,40.6068,215219.0
2016-02-05 13:20:00,53.85,53.91,53.83,53.91,109014.0,40.5993,40.6445,40.5842,40.6445,109014.0
2016-02-05 13:25:00,53.91,53.93,53.89,53.9,140329.0,40.6445,40.6596,40.6294,40.637,140329.0
2016-02-05 13:30:00,53.89,53.89,53.85,53.87,252678.0,40.6294,40.6294,40.5993,40.6144,252678.0
2016-02-05 13:35:00,53.87,53.88,53.81,53.82,205941.0,40.6144,40.6219,40.5691,40.5767,205941.0
2016-02-05 13:40:00,53.82,53.83,53.78,53.8,507575.0,40.5767,40.5842,40.5465,40.5616,507575.0
2016-02-05 13:45:00,53.8,53.82,53.73,53.75,242072.0,40.5616,40.5767,40.5088,40.5239,242072.0
2016-02-05 13:50:00,53.75,53.79,53.72,53.78,142626.0,40.5239,40.554,40.5013,40.5465,142626.0
2016-02-05 13:55:00,53.78,53.83,53.77,53.79,288729.0,40.5465,40.5842,40.539,40.554,288729.0
2016-02-05 14:00:00,53.78,53.83,53.74,53.79,141028.0,40.5465,40.5842,40.5163,40.554,141028.0
2016-02-05 14:05:00,53.79,53.8,53.73,53.78,163786.0,40.554,40.5616,40.5088,40.5465,163786.0
2016-02-05 14:10:00,53.77,53.77,53.69,53.7,455198.0,40.539,40.539,40.4786,40.4862,455198.0
2016-02-05 14:15:00,53.7,53.72,53.66,53.7,245946.0,40.4862,40.5013,40.456,40.4862,245946.0
2016-02-05 14:20:00,53.7,53.76,53.66,53.75,180405.0,40.4862,40.5314,40.456,40.5239,180405.0
2016-02-05 14:25:00,53.74,53.75,53.66,53.68,195391.0,40.5163,40.5239,40.456,40.4711,195391.0
2016-02-05 14:30:00,53.68,53.76,53.67,53.74,224578.0,40.4711,40.5314,40.4636,40.5163,224578.0
2016-02-05 14:35:00,53.74,53.78,53.72,53.75,207463.0,40.5163,40.5465,40.5013,40.5239,207463.0
2016-02-05 14:40:00,53.75,53.75,53.67,53.69,224839.0,40.5239,40.5239,40.4636,40.4786,224839.0
2016-02-05 14:45:00,53.69,53.75,53.66,53.74,223940.0,40.4786,40.5239,40.456,40.5163,223940.0
2016-02-05 14:50:00,53.74,53.74,53.66,53.66,129234.0,40.5163,40.5163,40.456,40.456,129234.0
2016-02-05 14:55:00,53.67,53.7,53.64,53.68,160193.0,40.4636,40.4862,40.4409,40.4711,160193.0
2016-02-05 15:00:00,53.68,53.68,53.58,53.6,196083.0,40.4711,40.4711,40.3957,40.4108,196083.0
2016-02-05 15:05:00,53.61,53.66,53.6,53.65,174970.0,40.4183,40.456,40.4108,40.4485,174970.0
2016-02-05 15:10:00,53.65,53.67,53.63,53.65,110967.0,40.4485,40.4636,40.4334,40.4485,110967.0
2016-02-05 15:15:00,53.65,53.75,53.62,53.73,479705.0,40.4485,40.5239,40.4259,40.5088,479705.0
2016-02-05 15:20:00,53.73,53.76,53.71,53.73,134949.0,40.5088,40.5314,40.4937,40.5088,134949.0
2016-02-05 15:25:00,53.73,53.74,53.7,53.72,318853.0,40.5088,40.5163,40.4862,40.5013,318853.0
2016-02-05 15:30:00,53.73,53.73,53.67,53.72,421720.0,40.5088,40.5088,40.4636,40.5013,421720.0
2016-02-05 15:35:00,53.72,53.75,53.64,53.65,329550.0,40.5013,40.5239,40.4409,40.4485,329550.0
2016-02-05 15:40:00,53.64,53.69,53.61,53.68,369209.0,40.4409,40.4786,40.4183,40.4711,369209.0
2016-02-05 15:45:00,53.68,53.72,53.66,53.69,538949.0,40.4711,40.5013,40.456,40.4786,538949.0
2016-02-05 15:50:00,53.69,53.74,53.67,53.68,729002.0,40.4786,40.5163,40.4636,40.4711,729002.0
2016-02-05 15:55:00,53.68,53.81,53.68,53.8,2404473.0,40.4711,40.5691,40.4711,40.5616,2404473.0
2016-02-08 09:30:00,52.94,52.96,52.77,52.79,810376.0,39.9132,39.9283,39.785,39.8001,810376.0
2016-02-08 09:35:00,52.78,52.78,52.71,52.74,818616.0,39.7926,39.7926,39.7398,39.7624,818616.0
2016-02-08 09:40:00,52.74,52.91,52.74,52.9,786092.0,39.7624,39.8906,39.7624,39.883,786092.0
2016-02-08 09:45:00,52.89,52.92,52.78,52.82,596465.0,39.8755,39.8981,39.7926,39.8227,596465.0
2016-02-08 09:50:00,52.82,52.82,52.66,52.72,701029.0,39.8227,39.8227,39.7021,39.7473,701029.0
2016-02-08 09:55:00,52.72,52.8,52.68,52.71,519848.0,39.7473,39.8076,39.7172,39.7398,519848.0
2016-02-08 10:00:00,52.7,52.81,52.69,52.81,517991.0,39.7323,39.8152,39.7247,39.8152,517991.0
2016-02-08 10:05:00,52.8,52.82,52.65,52.67,299935.0,39.8076,39.8227,39.6946,39.7096,299935.0
2016-02-08 10:10:00,52.67,52.67,52.59,52.65,383587.0,39.7096,39.7096,39.6493,39.6946,383587.0
2016-02-08 10:15:00,52.65,52.68,52.54,52.59,554716.0,39.6946,39.7172,39.6116,39.6493,554716.0
2016-02-08 10:20:00,52.58,52.63,52.53,52.59,433426.0,39.6418,39.6795,39.6041,39.6493,433426.0
2016-02-08 10:25:00,52.59,52.65,52.52,52.58,197611.0,39.6493,39.6946,39.5965,39.6418,197611.0
2016-02-08 10:30:00,52.58,52.77,52.57,52.75,535612.0,39.6418,39.785,39.6342,39.7699,535612.0
2016-02-08 10:35:00,52.75,52.76,52.65,52.72,715396.0,39.7699,39.7775,39.6946,39.7473,715396.0
2016-02-08 10:40:00,52.73,52.74,52.58,52.67,494485.0,39.7549,39.7624,39.6418,39.7096,494485.0
2016-02-08 10:45:00,52.67,52.7,52.58,52.63,468445.0,39.7096,39.7323,39.6418,39.6795,468445.0
2016-02-08 10:50:00,52.62,52.65,52.55,52.58,427026.0,39.6719,39.6946,39.6192,39.6418,427026.0
2016-02-08 10:55:00,52.59,52.6,52.52,52.53,426688.0,39.6493,39.6569,39.5965,39.6041,426688.0
2016-02-08 11:00:00,52.54,52.58,52.45,52.49,634508.0,39.6116,39.6418,39.5438,39.5739,634508.0
2016-02-08 11:05:00,52.49,52.52,52.44,52.48,726340.0,39.5739,39.5965,39.5362,39.5664,726340.0
2016-02-08 11:10:00,52.47,52.51,52.43,52.48,795183.0,39.5588,39.589,39.5287,39.5664,795183.0
2016-02-08 11:15:00,52.47,52.55,52.45,52.53,579422.0,39.5588,39.6192,39.5438,39.6041,579422.0
2016-02-08 11:20:00,52.53,52.56,52.5,52.51,540132.0,39.6041,39.6267,39.5815,39.589,540132.0
2016-02-08 11:25:00,52.51,52.6,52.46,52.59,900815.0,39.589,39.6569,39.5513,39.6493,900815.0
2016-02-08 11:30:00,52.59,52.62,52.53,52.58,644146.0,39.6493,39.6719,39.6041,39.6418,644146.0
2016-02-08 11:35:00,52.57,52.6,52.53,52.54,431379.0,39.6342,39.6569,39.6041,39.6116,431379.0
2016-02-08 11:40:00,52.53,52.58,52.45,52.46,559232.0,39.6041,39.6418,39.5438,39.5513,559232.0
2016-02-08 11:45:00,52.47,52.47,52.39,52.44,243574.0,39.5588,39.5588,39.4985,39.5362,243574.0
2016-02-08 11:50:00,52.45,52.48,52.4,52.45,223949.0,39.5438,39.5664,39.5061,39.5438,223949.0
2016-02-08 11:55:00,52.45,52.57,52.44,52.55,351148.0,39.5438,39.6342,39.5362,39.6192,351148.0
2016-02-08 12:00:00,52.56,52.59,52.53,52.56,786741.0,39.6267,39.6493,39.6041,39.6267,786741.0
2016-02-08 12:05:00,52.56,52.63,52.55,52.6,237851.0,39.6267,39.6795,39.6192,39.6569,237851.0
2016-02-08 12:10:00,52.6,52.6,52.56,52.6,208788.0,39.6569,39.6569,39.6267,39.6569,208788.0
2016-02-08 12:15:00,52.6,52.66,52.57,52.62,196757.0,39.6569,39.7021,39.6342,39.6719,196757.0
2016-02-08 12:20:00,52.63,52.7,52.63,52.7,302554.0,39.6795,39.7323,39.6795,39.7323,302554.0
2016-02-08 12:25:00,52.7,52.71,52.66,52.67,186150.0,39.7323,39.7398,39.7021,39.7096,186150.0
2016-02-08 12:30:00,52.68,52.7,52.65,52.65,249609.0,39.7172,39.7323,39.6946,39.6946,249609.0
2016-02-08 12:35:00,52.65,52.67,52.56,52.57,122352.0,39.6946,39.7096,39.6267,39.6342,122352.0
2016-02-08 12:40:00,52.57,52.61,52.56,52.57,150401.0,39.6342,39.6644,39.6267,39.6342,150401.0
2016-02-08 12:45:00,52.57,52.58,52.53,52.57,115611.0,39.6342,39.6418,39.6041,39.6342,115611.0
2016-02-08 12:50:00,52.57,52.59,52.55,52.56,131092.0,39.6342,39.6493,39.6192,39.6267,131092.0
2016-02-08 12:55:00,52.56,52.56,52.5,52.54,334493.0,39.6267,39.6267,39.5815,39.6116,334493.0
2016-02-08 13:00:00,52.55,52.56,52.49,52.49,153621.0,39.6192,39.6267,39.5739,39.5739,153621.0
2016-02-08 13:05:00,52.49,52.52,52.46,52.5,247481.0,39.5739,39.5965,39.5513,39.5815,247481.0
2016-02-08 13:10:00,52.5,52.51,52.48,52.49,87943.0,39.5815,39.589,39.5664,39.5739,87943.0
2016-02-08 13:15:00,52.49,52.5,52.44,52.45,291477.0,39.5739,39.5815,39.5362,39.5438,291477.0
2016-02-08 13:20:00,52.45,52.47,52.41,52.43,148355.0,39.5438,39.5588,39.5136,39.5287,148355.0
2016-02-08 13:25:00,52.43,52.46,52.4,52.46,274117.0,39.5287,39.5513,39.5061,39.5513,274117.0
2016-02-08 13:30:00,52.45,52.5,52.44,52.5,194394.0,39.5438,39.5815,39.5362,39.5815,194394.0
2016-02-08 13:35:00,52.49,52.51,52.47,52.47,262762.0,39.5739,39.589,39.5588,39.5588,262762.0
2016-02-08 13:40:00,52.47,52.47,52.41,52.41,137742.0,39.5588,39.5588,39.5136,39.5136,137742.0
2016-02-08 13:45:00,52.41,52.43,52.36,52.39,163341.0,39.5136,39.5287,39.4759,39.4985,163341.0
2016-02-08 13:50:00,52.39,52.42,52.34,52.38,218977.0,39.4985,39.5212,39.4608,39.491,218977.0
2016-02-08 13:55:00,52.37,52.39,52.35,52.36,175244.0,39.4835,39.4985,39.4684,39.4759,175244.0
2016-02-08 14:00:00,52.36,52.45,52.35,52.45,388834.0,39.4759,39.5438,39.4684,39.5438,388834.0
2016-02-08 14:05:00,52.44,52.47,52.42,52.46,106796.0,39.5362,39.5588,39.5212,39.5513,106796.0
2016-02-08 14:10:00,52.46,52.46,52.36,52.37,328034.0,39.5513,39.5513,39.4759,39.4835,328034.0
2016-02-08 14:15:00,52.37,52.4,52.35,52.36,177388.0,39.4835,39.5061,39.4684,39.4759,177388.0
2016-02-08 14:20:00,52.36,52.42,52.36,52.39,254457.0,39.4759,39.5212,39.4759,39.4985,254457.0
2016-02-08 14:25:00,52.39,52.44,52.37,52.38,298923.0,39.4985,39.5362,39.4835,39.491,298923.0
2016-02-08 14:30:00,52.39,52.39,52.31,52.37,385661.0,39.4985,39.4985,39.4382,39.4835,385661.0
2016-02-08 14:35:00,52.36,52.41,52.36,52.4,174850.0,39.4759,39.5136,39.4759,39.5061,174850.0
2016-02-08 14:40:00,52.39,52.48,52.39,52.47,342699.0,39.4985,39.5664,39.4985,39.5588,342699.0
2016-02-08 14:45:00,52.48,52.52,52.46,52.47,213853.0,39.5664,39.5965,39.5513,39.5588,213853.0
2016-02-08 14:50:00,52.47,52.49,52.43,52.47,217289.0,39.5588,39.5739,39.5287,39.5588,217289.0
2016-02-08 14:55:00,52.47,52.49,52.43,52.45,1344341.0,39.5588,39.5739,39.5287,39.5438,1344341.0
2016-02-08 15:00:00,52.45,52.49,52.43,52.48,338710.0,39.5438,39.5739,39.5287,39.5664,338710.0
2016-02-08 15:05:00,52.47,52.51,52.45,52.46,487680.0,39.5588,39.589,39.5438,39.5513,487680.0
2016-02-08 15:10:00,52.46,52.58,52.45,52.58,832612.0,39.5513,39.6418,39.5438,39.6418,832612.0
2016-02-08 15:15:00,52.57,52.66,52.56,52.63,958701.0,39.6342,39.7021,39.6267,39.6795,958701.0
2016-02-08 15:20:00,52.63,52.68,52.59,52.65,961944.0,39.6795,39.7172,39.6493,39.6946,961944.0
2016-02-08 15:25:00,52.65,52.67,52.59,52.65,396271.0,39.6946,39.7096,39.6493,39.6946,396271.0
2016-02-08 15:30:00,52.65,52.79,52.65,52.78,363835.0,39.6946,39.8001,39.6946,39.7926,363835.0
2016-02-08 15:35:00,52.78,52.78,52.7,52.73,444016.0,39.7926,39.7926,39.7323,39.7549,444016.0
2016-02-08 15:40:00,52.74,52.85,52.74,52.84,478971.0,39.7624,39.8453,39.7624,39.8378,478971.0
2016-02-08 15:45:00,52.85,52.96,52.83,52.86,1475870.0,39.8453,39.9283,39.8303,39.8529,1475870.0
2016-02-08 15:50:00,52.85,52.88,52.8,52.82,596169.0,39.8453,39.868,39.8076,39.8227,596169.0
2016-02-08 15:55:00,52.82,52.86,52.76,52.82,1789897.0,39.8227,39.8529,39.7775,39.8227,1789897.0
2016-02-09 09:30:00,51.67,51.79,51.63,51.76,629620.0,38.9557,39.0462,38.9255,39.0236,629620.0
2016-02-09 09:35:00,51.75,52.0,51.73,51.99,558664.0,39.016,39.2045,39.0009,39.197,558664.0
2016-02-09 09:40:00,51.98,52.05,51.89,52.04,727935.0,39.1894,39.2422,39.1216,39.2347,727935.0
2016-02-09 09:45:00,52.04,52.19,52.04,52.19,582553.0,39.2347,39.3477,39.2347,39.3477,582553.0
2016-02-09 09:50:00,52.19,52.28,52.12,52.23,510198.0,39.3477,39.4156,39.295,39.3779,510198.0
2016-02-09 09:55:00,52.23,52.25,52.13,52.14,374309.0,39.3779,39.393,39.3025,39.31,374309.0
2016-02-09 10:00:00,52.13,52.3,52.08,52.27,496741.0,39.3025,39.4307,39.2648,39.4081,496741.0
2016-02-09 10:05:00,52.29,52.36,52.2,52.31,470801.0,39.4231,39.4759,39.3553,39.4382,470801.0
2016-02-09 10:10:00,52.32,52.32,52.23,52.27,538865.0,39.4458,39.4458,39.3779,39.4081,538865.0
2016-02-09 10:15:00,52.28,52.29,52.15,52.2,389590.0,39.4156,39.4231,39.3176,39.3553,389590.0
2016-02-09 10:20:00,52.19,52.24,52.13,52.23,666532.0,39.3477,39.3854,39.3025,39.3779,666532.0
2016-02-09 10:25:00,52.23,52.23,52.13,52.14,383875.0,39.3779,39.3779,39.3025,39.31,383875.0
2016-02-09 10:30:00,52.14,52.15,52.02,52.05,333569.0,39.31,39.3176,39.2196,39.2422,333569.0
2016-02-09 10:35:00,52.05,52.08,52.0,52.02,377081.0,39.2422,39.2648,39.2045,39.2196,377081.0
2016-02-09 10:40:00,52.03,52.03,51.9,51.92,386255.0,39.2271,39.2271,39.1291,39.1442,386255.0
2016-02-09 10:45:00,51.93,52.04,51.93,52.0,557498.0,39.1517,39.2347,39.1517,39.2045,557498.0
2016-02-09 10:50:00,52.0,52.02,51.86,51.86,537582.0,39.2045,39.2196,39.0989,39.0989,537582.0
2016-02-09 10:55:00,51.87,51.94,51.86,51.89,370161.0,39.1065,39.1593,39.0989,39.1216,370161.0
2016-02-09 11:00:00,51.88,52.03,51.87,51.96,309001.0,39.114,39.2271,39.1065,39.1743,309001.0
2016-02-09 11:05:00,51.96,52.07,51.95,52.07,847821.0,39.1743,39.2573,39.1668,39.2573,847821.0
2016-02-09 11:10:00,52.07,52.21,52.07,52.15,710265.0,39.2573,39.3628,39.2573,39.3176,710265.0
2016-02-09 11:15:00,52.15,52.2,52.06,52.1,394207.0,39.3176,39.3553,39.2497,39.2799,394207.0
2016-02-09 11:20:00,52.11,52.26,52.11,52.25,559163.0,39.2874,39.4005,39.2874,39.393,559163.0
2016-02-09 11:25:00,52.24,52.3,52.19,52.23,478118.0,39.3854,39.4307,39.3477,39.3779,478118.0
2016-02-09 11:30:00,52.23,52.26,52.14,52.15,647145.0,39.3779,39.4005,39.31,39.3176,647145.0
2016-02-09 11:35:00,52.15,52.17,52.02,52.04,618902.0,39.3176,39.3327,39.2196,39.2347,618902.0
2016-02-09 11:40:00,52.04,52.15,52.02,52.14,328297.0,39.2347,39.3176,39.2196,39.31,328297.0
2016-02-09 11:45:00,52.13,52.15,52.06,52.07,199075.0,39.3025,39.3176,39.2497,39.2573,199075.0
2016-02-09 11:50:00,52.07,52.07,51.95,51.95,480475.0,39.2573,39.2573,39.1668,39.1668,480475.0
2016-02-09 11:55:00,51.95,52.01,51.93,51.95,541121.0,39.1668,39.212,39.1517,39.1668,541121.0
2016-02-09 12:00:00,51.96,52.01,51.92,51.98,249078.0,39.1743,39.212,39.1442,39.1894,249078.0
2016-02-09 12:05:00,51.98,52.07,51.95,52.05,228706.0,39.1894,39.2573,39.1668,39.2422,228706.0
2016-02-09 12:10:00,52.05,52.05,51.98,51.99,233800.0,39.2422,39.2422,39.1894,39.197,233800.0
2016-02-09 12:15:00,51.98,52.0,51.94,51.95,406773.0,39.1894,39.2045,39.1593,39.1668,406773.0
2016-02-09 12:20:00,51.96,52.0,51.94,52.0,421304.0,39.1743,39.2045,39.1593,39.2045,421304.0
2016-02-09 12:25:00,52.01,52.08,51.96,52.03,523663.0,39.212,39.2648,39.1743,39.2271,523663.0
2016-02-09 12:30:00,52.03,52.06,51.98,52.02,241398.0,39.2271,39.2497,39.1894,39.2196,241398.0
2016-02-09 12:35:00,52.01,52.09,52.0,52.02,256401.0,39.212,39.2724,39.2045,39.2196,256401.0
2016-02-09 12:40:00,52.02,52.06,51.98,52.06,512908.0,39.2196,39.2497,39.1894,39.2497,512908.0
2016-02-09 12:45:00,52.06,52.06,51.96,51.97,136463.0,39.2497,39.2497,39.1743,39.1819,136463.0
2016-02-09 12:50:00,51.96,52.01,51.95,51.99,173473.0,39.1743,39.212,39.1668,39.197,173473.0
2016-02-09 12:55:00,51.99,52.0,51.95,51.98,86005.0,39.197,39.2045,39.1668,39.1894,86005.0
2016-02-09 13:00:00,51.97,52.0,51.9,51.9,198714.0,39.1819,39.2045,39.1291,39.1291,198714.0
2016-02-09 13:05:00,51.91,51.92,51.83,51.83,152133.0,39.1366,39.1442,39.0763,39.0763,152133.0
2016-02-09 13:10:00,51.84,51.84,51.73,51.74,506168.0,39.0839,39.0839,39.0009,39.0085,506168.0
2016-02-09 13:15:00,51.74,51.76,51.72,51.76,107019.0,39.0085,39.0236,38.9934,39.0236,107019.0
2016-02-09 13:20:00,51.76,51.85,51.74,51.82,208371.0,39.0236,39.0914,39.0085,39.0688,208371.0
2016-02-09 13:25:00,51.81,51.83,51.79,51.8,208886.0,39.0613,39.0763,39.0462,39.0537,208886.0
2016-02-09 13:30:00,51.81,51.92,51.81,51.89,263934.0,39.0613,39.1442,39.0613,39.1216,263934.0
2016-02-09 13:35:00,51.88,51.89,51.76,51.78,164555.0,39.114,39.1216,39.0236,39.0386,164555.0
2016-02-09 13:40:00,51.77,51.88,51.77,51.87,284985.0,39.0311,39.114,39.0311,39.1065,284985.0
2016-02-09 13:45:00,51.87,51.9,51.8,51.8,371561.0,39.1065,39.1291,39.0537,39.0537,371561.0
2016-02-09 13:50:00,51.8,51.87,51.78,51.87,161063.0,39.0537,39.1065,39.0386,39.1065,161063.0
2016-02-09 13:55:00,51.86,51.93,51.85,51.88,125874.0,39.0989,39.1517,39.0914,39.114,125874.0
2016-02-09 14:00:00,51.89,51.95,51.88,51.92,120260.0,39.1216,39.1668,39.114,39.1442,120260.0
2016-02-09 14:05:00,51.92,52.08,51.9,52.06,571559.0,39.1442,39.2648,39.1291,39.2497,571559.0
2016-02-09 14:10:00,52.06,52.08,51.99,52.01,525541.0,39.2497,39.2648,39.197,39.212,525541.0
2016-02-09 14:15:00,52.01,52.06,52.01,52.03,312065.0,39.212,39.2497,39.212,39.2271,312065.0
2016-02-09 14:20:00,52.03,52.07,51.98,52.0,530520.0,39.2271,39.2573,39.1894,39.2045,530520.0
2016-02-09 14:25:00,51.99,52.0,51.93,51.98,201935.0,39.197,39.2045,39.1517,39.1894,201935.0
2016-02-09 14:30:00,51.98,52.09,51.98,52.06,253927.0,39.1894,39.2724,39.1894,39.2497,253927.0
2016-02-09 14:35:00,52.06,52.17,52.06,52.15,203596.0,39.2497,39.3327,39.2497,39.3176,203596.0
2016-02-09 14:40:00,52.16,52.25,52.1,52.23,344213.0,39.3251,39.393,39.2799,39.3779,344213.0
2016-02-09 14:45:00,52.24,52.24,52.1,52.1,333069.0,39.3854,39.3854,39.2799,39.2799,333069.0
2016-02-09 14:50:00,52.1,52.21,52.09,52.19,300156.0,39.2799,39.3628,39.2724,39.3477,300156.0
2016-02-09 14:55:00,52.2,52.22,52.14,52.2,381065.0,39.3553,39.3704,39.31,39.3553,381065.0
2016-02-09 15:00:00,52.21,52.3,52.2,52.3,244076.0,39.3628,39.4307,39.3553,39.4307,244076.0
2016-02-09 15:05:00,52.29,52.43,52.26,52.34,703838.0,39.4231,39.5287,39.4005,39.4608,703838.0
2016-02-09 15:10:00,52.34,52.38,52.29,52.35,741984.0,39.4608,39.491,39.4231,39.4684,741984.0
2016-02-09 15:15:00,52.35,52.38,52.25,52.25,464177.0,39.4684,39.491,39.393,39.393,464177.0
2016-02-09 15:20:00,52.25,52.29,52.19,52.2,650405.0,39.393,39.4231,39.3477,39.3553,650405.0
2016-02-09 15:25:00,52.2,52.23,52.1,52.17,319419.0,39.3553,39.3779,39.2799,39.3327,319419.0
2016-02-09 15:30:00,52.16,52.22,52.13,52.17,517771.0,39.3251,39.3704,39.3025,39.3327,517771.0
2016-02-09 15:35:00,52.18,52.3,52.17,52.22,403546.0,39.3402,39.4307,39.3327,39.3704,403546.0
2016-02-09 15:40:00,52.22,52.24,52.05,52.17,311660.0,39.3704,39.3854,39.2422,39.3327,311660.0
2016-02-09 15:45:00,52.16,52.19,52.12,52.16,454161.0,39.3251,39.3477,39.295,39.3251,454161.0
2016-02-09 15:50:00,52.16,52.21,52.16,52.19,390735.0,39.3251,39.3628,39.3251,39.3477,390735.0
2016-02-09 15:55:00,52.19,52.23,52.15,52.21,2187695.0,39.3477,39.3779,39.3176,39.3628,2187695.0
2016-02-10 09:30:00,52.38,52.46,52.34,52.35,1001612.0,39.491,39.5513,39.4608,39.4684,1001612.0
2016-02-10 09:35:00,52.34,52.37,52.29,52.29,700001.0,39.4608,39.4835,39.4231,39.4231,700001.0
2016-02-10 09:40:00,52.29,52.4,52.26,52.27,819313.0,39.4231,39.5061,39.4005,39.4081,819313.0
2016-02-10 09:45:00,52.27,52.39,52.26,52.39,367291.0,39.4081,39.4985,39.4005,39.4985,367291.0
2016-02-10 09:50:00,52.38,52.51,52.35,52.5,383506.0,39.491,39.589,39.4684,39.5815,383506.0
2016-02-10 09:55:00,52.5,52.59,52.48,52.57,512016.0,39.5815,39.6493,39.5664,39.6342,512016.0
2016-02-10 10:00:00,52.56,52.59,52.5,52.51,518352.0,39.6267,39.6493,39.5815,39.589,518352.0
2016-02-10 10:05:00,52.52,52.55,52.44,52.45,417845.0,39.5965,39.6192,39.5362,39.5438,417845.0
2016-02-10 10:10:00,52.45,52.54,52.45,52.51,333793.0,39.5438,39.6116,39.5438,39.589,333793.0
2016-02-10 10:15:00,52.51,52.58,52.48,52.57,356845.0,39.589,39.6418,39.5664,39.6342,356845.0
2016-02-10 10:20:00,52.56,52.6,52.53,52.6,382770.0,39.6267,39.6569,39.6041,39.6569,382770.0
2016-02-10 10:25:00,52.6,52.64,52.58,52.59,291078.0,39.6569,39.687,39.6418,39.6493,291078.0
2016-02-10 10:30:00,52.59,52.78,52.58,52.77,1155576.0,39.6493,39.7926,39.6418,39.785,1155576.0
2016-02-10 10:35:00,52.76,52.76,52.63,52.66,569788.0,39.7775,39.7775,39.6795,39.7021,569788.0
2016-02-10 10:40:00,52.66,52.66,52.56,52.61,357705.0,39.7021,39.7021,39.6267,39.6644,357705.0
2016-02-10 10:45:00,52.61,52.65,52.53,52.64,473920.0,39.6644,39.6946,39.6041,39.687,473920.0
2016-02-10 10:50:00,52.64,52.65,52.47,52.54,486371.0,39.687,39.6946,39.5588,39.6116,486371.0
2016-02-10 10:55:00,52.54,52.55,52.42,52.45,570791.0,39.6116,39.6192,39.5212,39.5438,570791.0
2016-02-10 11:00:00,52.45,52.49,52.37,52.45,754409.0,39.5438,39.5739,39.4835,39.5438,754409.0
2016-02-10 11:05:00,52.45,52.49,52.37,52.39,679173.0,39.5438,39.5739,39.4835,39.4985,679173.0
2016-02-10 11:10:00,52.39,52.46,52.35,52.41,651193.0,39.4985,39.5513,39.4684,39.5136,651193.0
2016-02-10 11:15:00,52.4,52.43,52.29,52.4,1256154.0,39.5061,39.5287,39.4231,39.5061,1256154.0
2016-02-10 11:20:00,52.4,52.54,52.38,52.5,530353.0,39.5061,39.6116,39.491,39.5815,530353.0
2016-02-10 11:25:00,52.51,52.51,52.32,52.34,683930.0,39.589,39.589,39.4458,39.4608,683930.0
2016-02-10 11:30:00,52.34,52.37,52.3,52.32,572698.0,39.4608,39.4835,39.4307,39.4458,572698.0
2016-02-10 11:35:00,52.32,52.33,52.21,52.24,522514.0,39.4458,39.4533,39.3628,39.3854,522514.0
2016-02-10 11:40:00,52.24,52.31,52.19,52.3,283656.0,39.3854,39.4382,39.3477,39.4307,283656.0
2016-02-10 11:45:00,52.3,52.35,52.26,52.35,274357.0,39.4307,39.4684,39.4005,39.4684,274357.0
2016-02-10 11:50:00,52.34,52.4,52.29,52.37,586602.0,39.4608,39.5061,39.4231,39.4835,586602.0
2016-02-10 11:55:00,52.37,52.45,52.36,52.37,418949.0,39.4835,39.5438,39.4759,39.4835,418949.0
2016-02-10 12:00:00,52.37,52.41,52.33,52.34,475635.0,39.4835,39.5136,39.4533,39.4608,475635.0
2016-02-10 12:05:00,52.33,52.36,52.28,52.35,394023.0,39.4533,39.4759,39.4156,39.4684,394023.0
2016-02-10 12:10:00,52.35,52.39,52.32,52.32,281955.0,39.4684,39.4985,39.4458,39.4458,281955.0
2016-02-10 12:15:00,52.32,52.39,52.29,52.38,315488.0,39.4458,39.4985,39.4231,39.491,315488.0
2016-02-10 12:20:00,52.38,52.5,52.38,52.44,372578.0,39.491,39.5815,39.491,39.5362,372578.0
2016-02-10 12:25:00,52.44,52.48,52.41,52.47,197856.0,39.5362,39.5664,39.5136,39.5588,197856.0
2016-02-10 12:30:00,52.47,52.49,52.39,52.4,352456.0,39.5588,39.5739,39.4985,39.5061,352456.0
2016-02-10 12:35:00,52.4,52.53,52.4,52.5,242687.0,39.5061,39.6041,39.5061,39.5815,242687.0
2016-02-10 12:40:00,52.5,52.54,52.47,52.48,342265.0,39.5815,39.6116,39.5588,39.5664,342265.0
2016-02-10 12:45:00,52.48,52.5,52.44,52.5,117052.0,39.5664,39.5815,39.5362,39.5815,117052.0
2016-02-10 12:50:00,52.5,52.53,52.46,52.49,135816.0,39.5815,39.6041,39.5513,39.5739,135816.0
2016-02-10 12:55:00,52.48,52.58,52.44,52.57,217982.0,39.5664,39.6418,39.5362,39.6342,217982.0
2016-02-10 13:00:00,52.57,52.6,52.52,52.6,189289.0,39.6342,39.6569,39.5965,39.6569,189289.0
2016-02-10 13:05:00,52.6,52.6,52.5,52.51,270852.0,39.6569,39.6569,39.5815,39.589,270852.0
2016-02-10 13:10:00,52.51,52.55,52.48,52.48,91007.0,39.589,39.6192,39.5664,39.5664,91007.0
2016-02-10 13:15:00,52.49,52.5,52.45,52.49,90035.0,39.5739,39.5815,39.5438,39.5739,90035.0
2016-02-10 13:20:00,52.49,52.53,52.48,52.48,99606.0,39.5739,39.6041,39.5664,39.5664,99606.0
2016-02-10 13:25:00,52.49,52.49,52.4,52.41,218485.0,39.5739,39.5739,39.5061,39.5136,218485.0
2016-02-10 13:30:00,52.41,52.43,52.35,52.37,120581.0,39.5136,39.5287,39.4684,39.4835,120581.0
2016-02-10 13:35:00,52.37,52.43,52.37,52.42,63713.0,39.4835,39.5287,39.4835,39.5212,63713.0
2016-02-10 13:40:00,52.42,52.48,52.4,52.48,216338.0,39.5212,39.5664,39.5061,39.5664,216338.0
2016-02-10 13:45:00,52.48,52.49,52.44,52.46,140708.0,39.5664,39.5739,39.5362,39.5513,140708.0
2016-02-10 13:50:00,52.46,52.47,52.38,52.39,177935.0,39.5513,39.5588,39.491,39.4985,177935.0
2016-02-10 13:55:00,52.39,52.41,52.37,52.38,76310.0,39.4985,39.5136,39.4835,39.491,76310.0
2016-02-10 14:00:00,52.39,52.42,52.36,52.38,105750.0,39.4985,39.5212,39.4759,39.491,105750.0
2016-02-10 14:05:00,52.38,52.45,52.38,52.43,167823.0,39.491,39.5438,39.491,39.5287,167823.0
2016-02-10 14:10:00,52.43,52.48,52.43,52.45,114877.0,39.5287,39.5664,39.5287,39.5438,114877.0
2016-02-10 14:15:00,52.45,52.47,52.39,52.47,111099.0,39.5438,39.5588,39.4985,39.5588,111099.0
2016-02-10 14:20:00,52.46,52.47,52.39,52.4,138918.0,39.5513,39.5588,39.4985,39.5061,138918.0
2016-02-10 14:25:00,52.4,52.42,52.35,52.41,161207.0,39.5061,39.5212,39.4684,39.5136,161207.0
2016-02-10 14:30:00,52.41,52.49,52.4,52.41,159960.0,39.5136,39.5739,39.5061,39.5136,159960.0
2016-02-10 14:35:00,52.41,52.42,52.37,52.37,137420.0,39.5136,39.5212,39.4835,39.4835,137420.0
2016-02-10 14:40:00,52.37,52.37,52.31,52.37,350939.0,39.4835,39.4835,39.4382,39.4835,350939.0
2016-02-10 14:45:00,52.37,52.38,52.32,52.33,135118.0,39.4835,39.491,39.4458,39.4533,135118.0
2016-02-10 14:50:00,52.32,52.37,52.32,52.37,172051.0,39.4458,39.4835,39.4458,39.4835,172051.0
2016-02-10 14:55:00,52.37,52.39,52.35,52.36,102687.0,39.4835,39.4985,39.4684,39.4759,102687.0
2016-02-10 15:00:00,52.36,52.48,52.35,52.47,299232.0,39.4759,39.5664,39.4684,39.5588,299232.0
2016-02-10 15:05:00,52.48,52.49,52.39,52.4,164769.0,39.5664,39.5739,39.4985,39.5061,164769.0
2016-02-10 15:10:00,52.39,52.43,52.3,52.31,215849.0,39.4985,39.5287,39.4307,39.4382,215849.0
2016-02-10 15:15:00,52.31,52.34,52.2,52.22,221639.0,39.4382,39.4608,39.3553,39.3704,221639.0
2016-02-10 15:20:00,52.22,52.28,52.21,52.24,191533.0,39.3704,39.4156,39.3628,39.3854,191533.0
2016-02-10 15:25:00,52.24,52.28,52.16,52.18,408178.0,39.3854,39.4156,39.3251,39.3402,408178.0
2016-02-10 15:30:00,52.18,52.26,52.15,52.23,756800.0,39.3402,39.4005,39.3176,39.3779,756800.0
2016-02-10 15:35:00,52.23,52.24,52.11,52.11,501627.0,39.3779,39.3854,39.2874,39.2874,501627.0
2016-02-10 15:40:00,52.1,52.13,52.04,52.13,627995.0,39.2799,39.3025,39.2347,39.3025,627995.0
2016-02-10 15:45:00,52.13,52.16,52.09,52.11,432311.0,39.3025,39.3251,39.2724,39.2874,432311.0
2016-02-10 15:50:00,52.11,52.12,52.05,52.1,682173.0,39.2874,39.295,39.2422,39.2799,682173.0
2016-02-10 15:55:00,52.09,52.16,52.08,52.15,1607089.0,39.2724,39.3251,39.2648,39.3176,1607089.0
2016-02-11 09:30:00,51.43,51.51,51.4,51.48,744640.0,38.7748,38.8351,38.7521,38.8125,744640.0
2016-02-11 09:35:00,51.48,51.52,51.37,51.38,1104024.0,38.8125,38.8426,38.7295,38.7371,1104024.0
2016-02-11 09:40:00,51.39,51.42,51.31,51.41,662661.0,38.7446,38.7672,38.6843,38.7597,662661.0
2016-02-11 09:45:00,51.41,51.51,51.37,51.39,797112.0,38.7597,38.8351,38.7295,38.7446,797112.0
2016-02-11 09:50:00,51.39,51.49,51.36,51.44,455253.0,38.7446,38.82,38.722,38.7823,455253.0
2016-02-11 09:55:00,51.44,51.62,51.38,51.56,755852.0,38.7823,38.918,38.7371,38.8728,755852.0
2016-02-11 10:00:00,51.55,51.59,51.46,51.53,492617.0,38.8652,38.8954,38.7974,38.8502,492617.0
2016-02-11 10:05:00,51.53,51.65,51.53,51.58,521835.0,38.8502,38.9406,38.8502,38.8878,521835.0
2016-02-11 10:10:00,51.58,51.6,51.51,51.58,338136.0,38.8878,38.9029,38.8351,38.8878,338136.0
2016-02-11 10:15:00,51.58,51.59,51.48,51.51,326953.0,38.8878,38.8954,38.8125,38.8351,326953.0
2016-02-11 10:20:00,51.51,51.54,51.44,51.51,511826.0,38.8351,38.8577,38.7823,38.8351,511826.0
2016-02-11 10:25:00,51.51,51.52,51.36,51.37,465269.0,38.8351,38.8426,38.722,38.7295,465269.0
2016-02-11 10:30:00,51.37,51.49,51.34,51.48,674154.0,38.7295,38.82,38.7069,38.8125,674154.0
2016-02-11 10:35:00,51.49,51.5,51.39,51.39,476837.0,38.82,38.8275,38.7446,38.7446,476837.0
2016-02-11 10:40:00,51.39,51.41,51.33,51.36,564474.0,38.7446,38.7597,38.6994,38.722,564474.0
2016-02-11 10:45:00,51.36,51.47,51.32,51.4,469193.0,38.722,38.8049,38.6918,38.7521,469193.0
2016-02-11 10:50:00,51.41,51.41,51.25,51.27,584451.0,38.7597,38.7597,38.639,38.6541,584451.0
2016-02-11 10:55:00,51.27,51.34,51.2,51.23,322041.0,38.6541,38.7069,38.6014,38.624,322041.0
2016-02-11 11:00:00,51.23,51.34,51.2,51.3,438396.0,38.624,38.7069,38.6014,38.6767,438396.0
2016-02-11 11:05:00,51.29,51.32,51.21,51.26,460728.0,38.6692,38.6918,38.6089,38.6466,460728.0
2016-02-11 11:10:00,51.27,51.3,51.2,51.23,383352.0,38.6541,38.6767,38.6014,38.624,383352.0
2016-02-11 11:15:00,51.23,51.34,51.19,51.34,535567.0,38.624,38.7069,38.5938,38.7069,535567.0
2016-02-11 11:20:00,51.33,51.38,51.24,51.3,645587.0,38.6994,38.7371,38.6315,38.6767,645587.0
2016-02-11 11:25:00,51.3,51.33,51.12,51.15,926415.0,38.6767,38.6994,38.541,38.5637,926415.0
2016-02-11 11:30:00,51.16,51.21,51.09,51.09,759235.0,38.5712,38.6089,38.5184,38.5184,759235.0
2016-02-11 11:35:00,51.1,51.18,51.07,51.17,408958.0,38.526,38.5863,38.5033,38.5787,408958.0
2016-02-11 11:40:00,51.17,51.22,51.13,51.21,470825.0,38.5787,38.6164,38.5486,38.6089,470825.0
2016-02-11 11:45:00,51.21,51.22,51.14,51.15,385449.0,38.6089,38.6164,38.5561,38.5637,385449.0
2016-02-11 11:50:00,51.15,51.25,51.14,51.23,589683.0,38.5637,38.639,38.5561,38.624,589683.0
2016-02-11 11:55:00,51.23,51.28,51.21,51.23,479107.0,38.624,38.6617,38.6089,38.624,479107.0
2016-02-11 12:00:00,51.22,51.28,51.17,51.27,364411.0,38.6164,38.6617,38.5787,38.6541,364411.0
2016-02-11 12:05:00,51.27,51.34,51.24,51.29,446712.0,38.6541,38.7069,38.6315,38.6692,446712.0
2016-02-11 12:10:00,51.29,51.34,51.25,51.27,335550.0,38.6692,38.7069,38.639,38.6541,335550.0
2016-02-11 12:15:00,51.27,51.27,51.15,51.16,288873.0,38.6541,38.6541,38.5637,38.5712,288873.0
2016-02-11 12:20:00,51.16,51.21,51.15,51.21,324958.0,38.5712,38.6089,38.5637,38.6089,324958.0
2016-02-11 12:25:00,51.2,51.27,51.18,51.21,228812.0,38.6014,38.6541,38.5863,38.6089,228812.0
2016-02-11 12:30:00,51.21,51.22,51.13,51.15,165046.0,38.6089,38.6164,38.5486,38.5637,165046.0
2016-02-11 12:35:00,51.15,51.18,51.14,51.18,126102.0,38.5637,38.5863,38.5561,38.5863,126102.0
2016-02-11 12:40:00,51.18,51.2,51.13,51.18,176258.0,38.5863,38.6014,38.5486,38.5863,176258.0
2016-02-11 12:45:00,51.18,51.24,51.17,51.21,275481.0,38.5863,38.6315,38.5787,38.6089,275481.0
2016-02-11 12:50:00,51.21,51.28,51.21,51.25,172700.0,38.6089,38.6617,38.6089,38.639,172700.0
2016-02-11 12:55:00,51.26,51.32,51.23,51.29,394762.0,38.6466,38.6918,38.624,38.6692,394762.0
2016-02-11 13:00:00,51.3,51.35,51.25,51.25,493153.0,38.6767,38.7144,38.639,38.639,493153.0
2016-02-11 13:05:00,51.25,51.31,51.22,51.28,324461.0,38.639,38.6843,38.6164,38.6617,324461.0
2016-02-11 13:10:00,51.27,51.3,51.26,51.28,226180.0,38.6541,38.6767,38.6466,38.6617,226180.0
2016-02-11 13:15:00,51.29,51.3,51.22,51.29,179184.0,38.6692,38.6767,38.6164,38.6692,179184.0
2016-02-11 13:20:00,51.29,51.35,51.26,51.27,233614.0,38.6692,38.7144,38.6466,38.6541,233614.0
2016-02-11 13:25:00,51.27,51.31,51.25,51.26,142739.0,38.6541,38.6843,38.639,38.6466,142739.0
2016-02-11 13:30:00,51.26,51.32,51.22,51.29,178249.0,38.6466,38.6918,38.6164,38.6692,178249.0
2016-02-11 13:35:00,51.29,51.3,51.16,51.17,275723.0,38.6692,38.6767,38.5712,38.5787,275723.0
2016-02-11 13:40:00,51.17,51.19,51.14,51.19,157931.0,38.5787,38.5938,38.5561,38.5938,157931.0
2016-02-11 13:45:00,51.18,51.21,51.15,51.18,246408.0,38.5863,38.6089,38.5637,38.5863,246408.0
2016-02-11 13:50:00,51.18,51.19,51.15,51.16,197679.0,38.5863,38.5938,38.5637,38.5712,197679.0
2016-02-11 13:55:00,51.16,51.18,51.09,51.14,243880.0,38.5712,38.5863,38.5184,38.5561,243880.0
2016-02-11 14:00:00,51.13,51.16,51.11,51.14,174347.0,38.5486,38.5712,38.5335,38.5561,174347.0
2016-02-11 14:05:00,51.14,51.17,51.11,51.15,409826.0,38.5561,38.5787,38.5335,38.5637,409826.0
2016-02-11 14:10:00,51.16,51.18,51.14,51.15,128507.0,38.5712,38.5863,38.5561,38.5637,128507.0
2016-02-11 14:15:00,51.16,51.18,51.05,51.06,189365.0,38.5712,38.5863,38.4883,38.4958,189365.0
2016-02-11 14:20:00,51.05,51.11,51.04,51.05,334193.0,38.4883,38.5335,38.4807,38.4883,334193.0
2016-02-11 14:25:00,51.05,51.08,51.0,51.02,330721.0,38.4883,38.5109,38.4506,38.4656,330721.0
2016-02-11 14:30:00,51.02,51.06,51.0,51.03,294227.0,38.4656,38.4958,38.4506,38.4732,294227.0
2016-02-11 14:35:00,51.03,51.25,50.94,51.25,929908.0,38.4732,38.639,38.4053,38.639,929908.0
2016-02-11 14:40:00,51.25,51.36,51.16,51.25,1189842.0,38.639,38.722,38.5712,38.639,1189842.0
2016-02-11 14:45:00,51.25,51.42,51.21,51.4,900203.0,38.639,38.7672,38.6089,38.7521,900203.0
2016-02-11 14:50:00,51.39,51.54,51.36,51.52,790244.0,38.7446,38.8577,38.722,38.8426,790244.0
2016-02-11 14:55:00,51.52,51.54,51.34,51.39,1021988.0,38.8426,38.8577,38.7069,38.7446,1021988.0
2016-02-11 15:00:00,51.39,51.4,51.26,51.3,762241.0,38.7446,38.7521,38.6466,38.6767,762241.0
2016-02-11 15:05:00,51.3,51.32,51.19,51.3,595059.0,38.6767,38.6918,38.5938,38.6767,595059.0
2016-02-11 15:10:00,51.29,51.4,51.28,51.35,966974.0,38.6692,38.7521,38.6617,38.7144,966974.0
2016-02-11 15:15:00,51.34,51.35,51.25,51.3,451323.0,38.7069,38.7144,38.639,38.6767,451323.0
2016-02-11 15:20:00,51.3,51.36,51.26,51.27,420508.0,38.6767,38.722,38.6466,38.6541,420508.0
2016-02-11 15:25:00,51.27,51.39,51.27,51.38,507480.0,38.6541,38.7446,38.6541,38.7371,507480.0
2016-02-11 15:30:00,51.37,51.39,51.29,51.38,547855.0,38.7295,38.7446,38.6692,38.7371,547855.0
2016-02-11 15:35:00,51.38,51.49,51.36,51.48,506374.0,38.7371,38.82,38.722,38.8125,506374.0
2016-02-11 15:40:00,51.48,51.53,51.46,51.52,631496.0,38.8125,38.8502,38.7974,38.8426,631496.0
2016-02-11 15:45:00,51.52,51.53,51.44,51.47,340780.0,38.8426,38.8502,38.7823,38.8049,340780.0
2016-02-11 15:50:00,51.48,51.51,51.4,51.41,1422110.0,38.8125,38.8351,38.7521,38.7597,1422110.0
2016-02-11 15:55:00,51.41,51.45,51.38,51.4,2468531.0,38.7597,38.7898,38.7371,38.7521,2468531.0
2016-02-12 09:30:00,51.53,51.57,51.44,51.51,1711246.0,38.8502,38.8803,38.7823,38.8351,1711246.0
2016-02-12 09:35:00,51.51,51.55,51.43,51.48,527081.0,38.8351,38.8652,38.7748,38.8125,527081.0
2016-02-12 09:40:00,51.49,51.55,51.45,51.46,965617.0,38.82,38.8652,38.7898,38.7974,965617.0
2016-02-12 09:45:00,51.46,51.48,51.4,51.43,743396.0,38.7974,38.8125,38.7521,38.7748,743396.0
2016-02-12 09:50:00,51.42,51.44,51.37,51.42,668873.0,38.7672,38.7823,38.7295,38.7672,668873.0
2016-02-12 09:55:00,51.42,51.44,51.34,51.37,1208777.0,38.7672,38.7823,38.7069,38.7295,1208777.0
2016-02-12 10:00:00,51.37,51.42,51.31,51.42,900661.0,38.7295,38.7672,38.6843,38.7672,900661.0
2016-02-12 10:05:00,51.42,51.47,51.38,51.41,691444.0,38.7672,38.8049,38.7371,38.7597,691444.0
2016-02-12 10:10:00,51.42,51.53,51.42,51.48,646361.0,38.7672,38.8502,38.7672,38.8125,646361.0
2016-02-12 10:15:00,51.48,51.58,51.46,51.57,388518.0,38.8125,38.8878,38.7974,38.8803,388518.0
2016-02-12 10:20:00,51.57,51.61,51.55,51.56,294563.0,38.8803,38.9105,38.8652,38.8728,294563.0
2016-02-12 10:25:00,51.57,51.6,51.54,51.54,421472.0,38.8803,38.9029,38.8577,38.8577,421472.0
2016-02-12 10:30:00,51.54,51.61,51.54,51.58,346033.0,38.8577,38.9105,38.8577,38.8878,346033.0
2016-02-12 10:35:00,51.58,51.6,51.48,51.53,249793.0,38.8878,38.9029,38.8125,38.8502,249793.0
2016-02-12 10:40:00,51.53,51.54,51.48,51.49,177302.0,38.8502,38.8577,38.8125,38.82,177302.0
2016-02-12 10:45:00,51.49,51.51,51.45,51.47,251800.0,38.82,38.8351,38.7898,38.8049,251800.0
2016-02-12 10:50:00,51.47,51.55,51.46,51.46,433986.0,38.8049,38.8652,38.7974,38.7974,433986.0
2016-02-12 10:55:00,51.47,51.5,51.39,51.44,266841.0,38.8049,38.8275,38.7446,38.7823,266841.0
2016-02-12 11:00:00,51.44,51.52,51.44,51.45,287423.0,38.7823,38.8426,38.7823,38.7898,287423.0
2016-02-12 11:05:00,51.45,51.54,51.44,51.52,381047.0,38.7898,38.8577,38.7823,38.8426,381047.0
2016-02-12 11:10:00,51.52,51.6,51.5,51.6,473205.0,38.8426,38.9029,38.8275,38.9029,473205.0
2016-02-12 11:15:00,51.6,51.62,51.55,51.57,388041.0,38.9029,38.918,38.8652,38.8803,388041.0
2016-02-12 11:20:00,51.57,51.63,51.56,51.62,482974.0,38.8803,38.9255,38.8728,38.918,482974.0
2016-02-12 11:25:00,51.62,51.74,51.59,51.72,631830.0,38.918,39.0085,38.8954,38.9934,631830.0
2016-02-12 11:30:00,51.73,51.79,51.71,51.79,767550.0,39.0009,39.0462,38.9859,39.0462,767550.0
2016-02-12 11:35:00,51.79,51.81,51.72,51.73,365205.0,39.0462,39.0613,38.9934,39.0009,365205.0
2016-02-12 11:40:00,51.73,51.76,51.7,51.73,312847.0,39.0009,39.0236,38.9783,39.0009,312847.0
2016-02-12 11:45:00,51.74,51.81,51.74,51.78,172164.0,39.0085,39.0613,39.0085,39.0386,172164.0
2016-02-12 11:50:00,51.78,51.8,51.7,51.7,183997.0,39.0386,39.0537,38.9783,38.9783,183997.0
2016-02-12 11:55:00,51.71,51.73,51.68,51.71,763527.0,38.9859,39.0009,38.9632,38.9859,763527.0
2016-02-12 12:00:00,51.72,51.75,51.71,51.73,669127.0,38.9934,39.016,38.9859,39.0009,669127.0
2016-02-12 12:05:00,51.73,51.76,51.72,51.73,386601.0,39.0009,39.0236,38.9934,39.0009,386601.0
2016-02-12 12:10:00,51.73,51.79,51.72,51.78,125078.0,39.0009,39.0462,38.9934,39.0386,125078.0
2016-02-12 12:15:00,51.78,51.78,51.74,51.77,164748.0,39.0386,39.0386,39.0085,39.0311,164748.0
2016-02-12 12:20:00,51.77,51.83,51.76,51.82,229030.0,39.0311,39.0763,39.0236,39.0688,229030.0
2016-02-12 12:25:00,51.82,51.87,51.82,51.85,213246.0,39.0688,39.1065,39.0688,39.0914,213246.0
2016-02-12 12:30:00,51.86,51.88,51.83,51.87,203578.0,39.0989,39.114,39.0763,39.1065,203578.0
2016-02-12 12:35:00,51.87,51.9,51.85,51.9,231916.0,39.1065,39.1291,39.0914,39.1291,231916.0
2016-02-12 12:40:00,51.9,51.91,51.87,51.9,174596.0,39.1291,39.1366,39.1065,39.1291,174596.0
2016-02-12 12:45:00,51.89,51.9,51.84,51.85,135263.0,39.1216,39.1291,39.0839,39.0914,135263.0
2016-02-12 12:50:00,51.85,51.89,51.84,51.88,147207.0,39.0914,39.1216,39.0839,39.114,147207.0
2016-02-12 12:55:00,51.89,51.9,51.83,51.83,123881.0,39.1216,39.1291,39.0763,39.0763,123881.0
2016-02-12 13:00:00,51.83,51.86,51.81,51.85,809698.0,39.0763,39.0989,39.0613,39.0914,809698.0
2016-02-12 13:05:00,51.84,51.85,51.76,51.79,409654.0,39.0839,39.0914,39.0236,39.0462,409654.0
2016-02-12 13:10:00,51.78,51.82,51.76,51.79,208816.0,39.0386,39.0688,39.0236,39.0462,208816.0
2016-02-12 13:15:00,51.79,51.79,51.73,51.76,113943.0,39.0462,39.0462,39.0009,39.0236,113943.0
2016-02-12 13:20:00,51.76,51.8,51.76,51.77,183874.0,39.0236,39.0537,39.0236,39.0311,183874.0
2016-02-12 13:25:00,51.77,51.82,51.76,51.81,207097.0,39.0311,39.0688,39.0236,39.0613,207097.0
2016-02-12 13:30:00,51.81,51.84,51.79,51.83,308489.0,39.0613,39.0839,39.0462,39.0763,308489.0
2016-02-12 13:35:00,51.84,51.86,51.81,51.82,248211.0,39.0839,39.0989,39.0613,39.0688,248211.0
2016-02-12 13:40:00,51.83,51.87,51.8,51.86,141978.0,39.0763,39.1065,39.0537,39.0989,141978.0
2016-02-12 13:45:00,51.86,51.91,51.85,51.9,231743.0,39.0989,39.1366,39.0914,39.1291,231743.0
2016-02-12 13:50:00,51.91,51.92,51.87,51.88,285745.0,39.1366,39.1442,39.1065,39.114,285745.0
2016-02-12 13:55:00,51.89,51.91,51.86,51.88,252911.0,39.1216,39.1366,39.0989,39.114,252911.0
2016-02-12 14:00:00,51.87,51.9,51.85,51.89,217006.0,39.1065,39.1291,39.0914,39.1216,217006.0
2016-02-12 14:05:00,51.89,52.0,51.87,51.99,306537.0,39.1216,39.2045,39.1065,39.197,306537.0
2016-02-12 14:10:00,51.99,52.01,51.96,52.0,764104.0,39.197,39.212,39.1743,39.2045,764104.0
2016-02-12 14:15:00,52.0,52.04,51.96,51.97,619298.0,39.2045,39.2347,39.1743,39.1819,619298.0
2016-02-12 14:20:00,51.97,52.01,51.96,52.0,134552.0,39.1819,39.212,39.1743,39.2045,134552.0
2016-02-12 14:25:00,52.0,52.08,52.0,52.06,114320.0,39.2045,39.2648,39.2045,39.2497,114320.0
2016-02-12 14:30:00,52.06,52.07,52.02,52.03,171336.0,39.2497,39.2573,39.2196,39.2271,171336.0
2016-02-12 14:35:00,52.04,52.07,52.01,52.06,255458.0,39.2347,39.2573,39.212,39.2497,255458.0
2016-02-12 14:40:00,52.06,52.08,52.04,52.07,207743.0,39.2497,39.2648,39.2347,39.2573,207743.0
2016-02-12 14:45:00,52.08,52.1,52.03,52.08,459275.0,39.2648,39.2799,39.2271,39.2648,459275.0
2016-02-12 14:50:00,52.06,52.12,52.06,52.11,207943.0,39.2497,39.295,39.2497,39.2874,207943.0
2016-02-12 14:55:00,52.1,52.12,52.08,52.09,577107.0,39.2799,39.295,39.2648,39.2724,577107.0
2016-02-12 15:00:00,52.09,52.11,52.06,52.1,337813.0,39.2724,39.2874,39.2497,39.2799,337813.0
2016-02-12 15:05:00,52.1,52.13,52.08,52.1,335764.0,39.2799,39.3025,39.2648,39.2799,335764.0
2016-02-12 15:10:00,52.1,52.13,52.09,52.13,194167.0,39.2799,39.3025,39.2724,39.3025,194167.0
2016-02-12 15:15:00,52.13,52.16,52.11,52.15,241954.0,39.3025,39.3251,39.2874,39.3176,241954.0
2016-02-12 15:20:00,52.15,52.17,52.12,52.13,209305.0,39.3176,39.3327,39.295,39.3025,209305.0
2016-02-12 15:25:00,52.13,52.15,52.09,52.15,798530.0,39.3025,39.3176,39.2724,39.3176,798530.0
2016-02-12 15:30:00,52.15,52.15,52.06,52.06,183695.0,39.3176,39.3176,39.2497,39.2497,183695.0
2016-02-12 15:35:00,52.07,52.09,52.04,52.07,615991.0,39.2573,39.2724,39.2347,39.2573,615991.0
2016-02-12 15:40:00,52.07,52.14,52.06,52.13,642961.0,39.2573,39.31,39.2497,39.3025,642961.0
2016-02-12 15:45:00,52.13,52.18,52.12,52.15,619904.0,39.3025,39.3402,39.295,39.3176,619904.0
2016-02-12 15:50:00,52.15,52.21,52.14,52.2,537637.0,39.3176,39.3628,39.31,39.3553,537637.0
2016-02-12 15:55:00,52.2,52.29,52.19,52.27,2996163.0,39.3553,39.4231,39.3477,39.4081,2996163.0
2016-02-16 09:30:00,53.2,53.23,53.12,53.14,1078695.0,40.1092,40.1318,40.0489,40.064,1078695.0
2016-02-16 09:35:00,53.15,53.21,53.11,53.12,802019.0,40.0715,40.1168,40.0414,40.0489,802019.0
2016-02-16 09:40:00,53.12,53.22,53.11,53.2,684200.0,40.0489,40.1243,40.0414,40.1092,684200.0
2016-02-16 09:45:00,53.21,53.23,53.05,53.09,649668.0,40.1168,40.1318,39.9961,40.0263,649668.0
2016-02-16 09:50:00,53.09,53.09,52.97,52.99,792173.0,40.0263,40.0263,39.9358,39.9509,792173.0
2016-02-16 09:55:00,52.98,53.01,52.94,52.96,310233.0,39.9434,39.966,39.9132,39.9283,310233.0
2016-02-16 10:00:00,52.96,53.0,52.86,52.88,398099.0,39.9283,39.9584,39.8529,39.868,398099.0
2016-02-16 10:05:00,52.88,52.88,52.8,52.81,408849.0,39.868,39.868,39.8076,39.8152,408849.0
2016-02-16 10:10:00,52.81,52.91,52.79,52.9,338627.0,39.8152,39.8906,39.8001,39.883,338627.0
2016-02-16 10:15:00,52.89,52.93,52.87,52.88,272795.0,39.8755,39.9057,39.8604,39.868,272795.0
2016-02-16 10:20:00,52.88,52.97,52.88,52.96,339779.0,39.868,39.9358,39.868,39.9283,339779.0
2016-02-16 10:25:00,52.95,52.96,52.86,52.88,321699.0,39.9207,39.9283,39.8529,39.868,321699.0
2016-02-16 10:30:00,52.89,52.93,52.84,52.92,282758.0,39.8755,39.9057,39.8378,39.8981,282758.0
2016-02-16 10:35:00,52.92,52.95,52.88,52.91,289874.0,39.8981,39.9207,39.868,39.8906,289874.0
2016-02-16 10:40:00,52.9,52.98,52.89,52.98,200781.0,39.883,39.9434,39.8755,39.9434,200781.0
2016-02-16 10:45:00,52.98,53.0,52.94,52.95,186478.0,39.9434,39.9584,39.9132,39.9207,186478.0
2016-02-16 10:50:00,52.95,52.96,52.88,52.88,374319.0,39.9207,39.9283,39.868,39.868,374319.0
2016-02-16 10:55:00,52.88,52.91,52.86,52.89,112579.0,39.868,39.8906,39.8529,39.8755,112579.0
2016-02-16 11:00:00,52.89,52.96,52.87,52.92,376893.0,39.8755,39.9283,39.8604,39.8981,376893.0
2016-02-16 11:05:00,52.91,52.91,52.79,52.83,649055.0,39.8906,39.8906,39.8001,39.8303,649055.0
2016-02-16 11:10:00,52.83,52.85,52.77,52.83,185189.0,39.8303,39.8453,39.785,39.8303,185189.0
2016-02-16 11:15:00,52.84,52.89,52.8,52.89,174298.0,39.8378,39.8755,39.8076,39.8755,174298.0
2016-02-16 11:20:00,52.89,52.92,52.86,52.87,278381.0,39.8755,39.8981,39.8529,39.8604,278381.0
2016-02-16 11:25:00,52.88,52.95,52.87,52.94,391113.0,39.868,39.9207,39.8604,39.9132,391113.0
2016-02-16 11:30:00,52.95,53.02,52.93,53.01,535263.0,39.9207,39.9735,39.9057,39.966,535263.0
2016-02-16 11:35:00,53.0,53.04,52.98,53.02,338202.0,39.9584,39.9886,39.9434,39.9735,338202.0
2016-02-16 11:40:00,53.02,53.06,53.0,53.04,175775.0,39.9735,40.0037,39.9584,39.9886,175775.0
2016-02-16 11:45:00,53.04,53.06,53.03,53.06,101590.0,39.9886,40.0037,39.981,40.0037,101590.0
2016-02-16 11:50:00,53.06,53.12,53.04,53.09,245894.0,40.0037,40.0489,39.9886,40.0263,245894.0
2016-02-16 11:55:00,53.1,53.15,53.09,53.15,482544.0,40.0338,40.0715,40.0263,40.0715,482544.0
2016-02-16 12:00:00,53.14,53.22,53.13,53.19,678085.0,40.064,40.1243,40.0564,40.1017,678085.0
2016-02-16 12:05:00,53.19,53.21,53.14,53.15,191310.0,40.1017,40.1168,40.064,40.0715,191310.0
2016-02-16 12:10:00,53.16,53.17,53.13,53.15,133642.0,40.0791,40.0866,40.0564,40.0715,133642.0
2016-02-16 12:15:00,53.16,53.2,53.15,53.17,111608.0,40.0791,40.1092,40.0715,40.0866,111608.0
2016-02-16 12:20:00,53.16,53.2,53.16,53.19,199834.0,40.0791,40.1092,40.0791,40.1017,199834.0
2016-02-16 12:25:00,53.19,53.2,53.16,53.17,175786.0,40.1017,40.1092,40.0791,40.0866,175786.0
2016-02-16 12:30:00,53.17,53.19,53.16,53.17,146924.0,40.0866,40.1017,40.0791,40.0866,146924.0
2016-02-16 12:35:00,53.17,53.19,53.15,53.16,263636.0,40.0866,40.1017,40.0715,40.0791,263636.0
2016-02-16 12:40:00,53.15,53.16,53.14,53.15,129509.0,40.0715,40.0791,40.064,40.0715,129509.0
2016-02-16 12:45:00,53.15,53.18,53.14,53.18,56072.0,40.0715,40.0941,40.064,40.0941,56072.0
2016-02-16 12:50:00,53.17,53.24,53.15,53.24,186284.0,40.0866,40.1394,40.0715,40.1394,186284.0
2016-02-16 12:55:00,53.24,53.26,53.22,53.25,136607.0,40.1394,40.1545,40.1243,40.1469,136607.0
2016-02-16 13:00:00,53.26,53.29,53.24,53.27,84921.0,40.1545,40.1771,40.1394,40.162,84921.0
2016-02-16 13:05:00,53.27,53.28,53.24,53.26,197454.0,40.162,40.1695,40.1394,40.1545,197454.0
2016-02-16 13:10:00,53.26,53.3,53.24,53.25,231715.0,40.1545,40.1846,40.1394,40.1469,231715.0
2016-02-16 13:15:00,53.26,53.29,53.25,53.27,56651.0,40.1545,40.1771,40.1469,40.162,56651.0
2016-02-16 13:20:00,53.27,53.28,53.24,53.25,126498.0,40.162,40.1695,40.1394,40.1469,126498.0
2016-02-16 13:25:00,53.25,53.28,53.21,53.22,95688.0,40.1469,40.1695,40.1168,40.1243,95688.0
2016-02-16 13:30:00,53.23,53.23,53.19,53.21,182306.0,40.1318,40.1318,40.1017,40.1168,182306.0
2016-02-16 13:35:00,53.21,53.23,53.18,53.19,67852.0,40.1168,40.1318,40.0941,40.1017,67852.0
2016-02-16 13:40:00,53.19,53.2,53.17,53.19,72967.0,40.1017,40.1092,40.0866,40.1017,72967.0
2016-02-16 13:45:00,53.19,53.19,53.16,53.18,101327.0,40.1017,40.1017,40.0791,40.0941,101327.0
2016-02-16 13:50:00,53.17,53.23,53.17,53.22,125522.0,40.0866,40.1318,40.0866,40.1243,125522.0
2016-02-16 13:55:00,53.22,53.24,53.21,53.22,106432.0,40.1243,40.1394,40.1168,40.1243,106432.0
2016-02-16 14:00:00,53.23,53.27,53.22,53.26,168130.0,40.1318,40.162,40.1243,40.1545,168130.0
2016-02-16 14:05:00,53.26,53.28,53.21,53.23,208510.0,40.1545,40.1695,40.1168,40.1318,208510.0
2016-02-16 14:10:00,53.23,53.28,53.22,53.25,92242.0,40.1318,40.1695,40.1243,40.1469,92242.0
2016-02-16 14:15:00,53.25,53.27,53.23,53.25,231325.0,40.1469,40.162,40.1318,40.1469,231325.0
2016-02-16 14:20:00,53.25,53.28,53.24,53.26,118767.0,40.1469,40.1695,40.1394,40.1545,118767.0
2016-02-16 14:25:00,53.26,53.28,53.22,53.27,129495.0,40.1545,40.1695,40.1243,40.162,129495.0
2016-02-16 14:30:00,53.27,53.29,53.25,53.25,163248.0,40.162,40.1771,40.1469,40.1469,163248.0
2016-02-16 14:35:00,53.25,53.27,53.21,53.22,202549.0,40.1469,40.162,40.1168,40.1243,202549.0
2016-02-16 14:40:00,53.23,53.26,53.22,53.26,142888.0,40.1318,40.1545,40.1243,40.1545,142888.0
2016-02-16 14:45:00,53.25,53.25,53.21,53.22,211676.0,40.1469,40.1469,40.1168,40.1243,211676.0
2016-02-16 14:50:00,53.22,53.23,53.2,53.2,127378.0,40.1243,40.1318,40.1092,40.1092,127378.0
2016-02-16 14:55:00,53.21,53.22,53.2,53.21,81917.0,40.1168,40.1243,40.1092,40.1168,81917.0
2016-02-16 15:00:00,53.21,53.24,53.21,53.22,199328.0,40.1168,40.1394,40.1168,40.1243,199328.0
2016-02-16 15:05:00,53.22,53.23,53.18,53.19,361248.0,40.1243,40.1318,40.0941,40.1017,361248.0
2016-02-16 15:10:00,53.19,53.22,53.16,53.22,413298.0,40.1017,40.1243,40.0791,40.1243,413298.0
2016-02-16 15:15:00,53.22,53.24,53.21,53.23,114234.0,40.1243,40.1394,40.1168,40.1318,114234.0
2016-02-16 15:20:00,53.23,53.25,53.22,53.23,271759.0,40.1318,40.1469,40.1243,40.1318,271759.0
2016-02-16 15:25:00,53.23,53.26,53.22,53.26,140517.0,40.1318,40.1545,40.1243,40.1545,140517.0
2016-02-16 15:30:00,53.26,53.27,53.22,53.25,382281.0,40.1545,40.162,40.1243,40.1469,382281.0
2016-02-16 15:35:00,53.25,53.25,53.21,53.21,442825.0,40.1469,40.1469,40.1168,40.1168,442825.0
2016-02-16 15:40:00,53.22,53.26,53.19,53.25,666511.0,40.1243,40.1545,40.1017,40.1469,666511.0
2016-02-16 15:45:00,53.25,53.25,53.18,53.2,538904.0,40.1469,40.1469,40.0941,40.1092,538904.0
2016-02-16 15:50:00,53.2,53.3,53.19,53.3,763903.0,40.1092,40.1846,40.1017,40.1846,763903.0
2016-02-16 15:55:00,53.29,53.37,53.26,53.34,3511820.0,40.1771,40.2374,40.1545,40.2148,3511820.0
2016-02-17 09:30:00,53.79,53.87,53.76,53.86,657984.0,40.554,40.6144,40.5314,40.6068,657984.0
2016-02-17 09:35:00,53.87,53.94,53.84,53.93,534559.0,40.6144,40.6671,40.5917,40.6596,534559.0
2016-02-17 09:40:00,53.93,53.97,53.85,53.87,888900.0,40.6596,40.6897,40.5993,40.6144,888900.0
2016-02-17 09:45:00,53.87,53.88,53.83,53.85,916668.0,40.6144,40.6219,40.5842,40.5993,916668.0
2016-02-17 09:50:00,53.85,53.88,53.81,53.86,281852.0,40.5993,40.6219,40.5691,40.6068,281852.0
2016-02-17 09:55:00,53.87,53.89,53.85,53.87,203403.0,40.6144,40.6294,40.5993,40.6144,203403.0
2016-02-17 10:00:00,53.87,53.92,53.86,53.89,229218.0,40.6144,40.652,40.6068,40.6294,229218.0
2016-02-17 10:05:00,53.89,53.97,53.89,53.94,357769.0,40.6294,40.6897,40.6294,40.6671,357769.0
2016-02-17 10:10:00,53.94,54.01,53.93,54.01,231311.0,40.6671,40.7199,40.6596,40.7199,231311.0
2016-02-17 10:15:00,54.01,54.03,53.98,54.03,241826.0,40.7199,40.735,40.6973,40.735,241826.0
2016-02-17 10:20:00,54.03,54.07,54.02,54.06,190713.0,40.735,40.7651,40.7274,40.7576,190713.0
2016-02-17 10:25:00,54.05,54.14,54.03,54.14,202033.0,40.7501,40.8179,40.735,40.8179,202033.0
2016-02-17 10:30:00,54.14,54.16,54.1,54.11,323293.0,40.8179,40.833,40.7878,40.7953,323293.0
2016-02-17 10:35:00,54.11,54.16,54.09,54.12,205648.0,40.7953,40.833,40.7802,40.8028,205648.0
2016-02-17 10:40:00,54.12,54.15,54.1,54.12,204804.0,40.8028,40.8255,40.7878,40.8028,204804.0
2016-02-17 10:45:00,54.12,54.17,54.11,54.17,219040.0,40.8028,40.8405,40.7953,40.8405,219040.0
2016-02-17 10:50:00,54.18,54.2,54.13,54.18,218620.0,40.8481,40.8632,40.8104,40.8481,218620.0
2016-02-17 10:55:00,54.19,54.25,54.18,54.22,474765.0,40.8556,40.9008,40.8481,40.8782,474765.0
2016-02-17 11:00:00,54.21,54.25,54.21,54.23,526757.0,40.8707,40.9008,40.8707,40.8858,526757.0
2016-02-17 11:05:00,54.23,54.25,54.21,54.21,138106.0,40.8858,40.9008,40.8707,40.8707,138106.0
2016-02-17 11:10:00,54.21,54.24,54.2,54.21,173248.0,40.8707,40.8933,40.8632,40.8707,173248.0
2016-02-17 11:15:00,54.21,54.23,54.17,54.18,225595.0,40.8707,40.8858,40.8405,40.8481,225595.0
2016-02-17 11:20:00,54.18,54.2,54.15,54.18,319942.0,40.8481,40.8632,40.8255,40.8481,319942.0
2016-02-17 11:25:00,54.18,54.24,54.18,54.22,872103.0,40.8481,40.8933,40.8481,40.8782,872103.0
2016-02-17 11:30:00,54.22,54.28,54.21,54.28,608141.0,40.8782,40.9235,40.8707,40.9235,608141.0
2016-02-17 11:35:00,54.27,54.28,54.2,54.21,293262.0,40.9159,40.9235,40.8632,40.8707,293262.0
2016-02-17 11:40:00,54.22,54.24,54.17,54.19,162246.0,40.8782,40.8933,40.8405,40.8556,162246.0
2016-02-17 11:45:00,54.18,54.2,54.13,54.16,214483.0,40.8481,40.8632,40.8104,40.833,214483.0
2016-02-17 11:50:00,54.16,54.21,54.15,54.16,124808.0,40.833,40.8707,40.8255,40.833,124808.0
2016-02-17 11:55:00,54.16,54.17,54.14,54.16,64653.0,40.833,40.8405,40.8179,40.833,64653.0
2016-02-17 12:00:00,54.16,54.2,54.15,54.16,166049.0,40.833,40.8632,40.8255,40.833,166049.0
2016-02-17 12:05:00,54.16,54.2,54.15,54.18,86073.0,40.833,40.8632,40.8255,40.8481,86073.0
2016-02-17 12:10:00,54.18,54.2,54.16,54.18,95380.0,40.8481,40.8632,40.833,40.8481,95380.0
2016-02-17 12:15:00,54.18,54.22,54.18,54.21,73821.0,40.8481,40.8782,40.8481,40.8707,73821.0
2016-02-17 12:20:00,54.21,54.23,54.2,54.23,194222.0,40.8707,40.8858,40.8632,40.8858,194222.0
2016-02-17 12:25:00,54.23,54.25,54.22,54.23,213091.0,40.8858,40.9008,40.8782,40.8858,213091.0
2016-02-17 12:30:00,54.23,54.3,54.23,54.29,442821.0,40.8858,40.9385,40.8858,40.931,442821.0
2016-02-17 12:35:00,54.29,54.3,54.27,54.27,163533.0,40.931,40.9385,40.9159,40.9159,163533.0
2016-02-17 12:40:00,54.27,54.28,54.24,54.26,81506.0,40.9159,40.9235,40.8933,40.9084,81506.0
2016-02-17 12:45:00,54.26,54.27,54.23,54.24,130132.0,40.9084,40.9159,40.8858,40.8933,130132.0
2016-02-17 12:50:00,54.24,54.26,54.23,54.25,84379.0,40.8933,40.9084,40.8858,40.9008,84379.0
2016-02-17 12:55:00,54.25,54.25,54.23,54.25,52719.0,40.9008,40.9008,40.8858,40.9008,52719.0
2016-02-17 13:00:00,54.25,54.27,54.23,54.26,190300.0,40.9008,40.9159,40.8858,40.9084,190300.0
2016-02-17 13:05:00,54.26,54.27,54.24,54.27,117752.0,40.9084,40.9159,40.8933,40.9159,117752.0
2016-02-17 13:10:00,54.27,54.28,54.24,54.24,48703.0,40.9159,40.9235,40.8933,40.8933,48703.0
2016-02-17 13:15:00,54.25,54.27,54.23,54.26,149835.0,40.9008,40.9159,40.8858,40.9084,149835.0
2016-02-17 13:20:00,54.26,54.28,54.25,54.27,195674.0,40.9084,40.9235,40.9008,40.9159,195674.0
2016-02-17 13:25:00,54.27,54.28,54.24,54.27,113502.0,40.9159,40.9235,40.8933,40.9159,113502.0
2016-02-17 13:30:00,54.28,54.28,54.23,54.23,186248.0,40.9235,40.9235,40.8858,40.8858,186248.0
2016-02-17 13:35:00,54.23,54.24,54.18,54.18,224261.0,40.8858,40.8933,40.8481,40.8481,224261.0
2016-02-17 13:40:00,54.18,54.22,54.17,54.22,489474.0,40.8481,40.8782,40.8405,40.8782,489474.0
2016-02-17 13:45:00,54.21,54.22,54.18,54.2,118875.0,40.8707,40.8782,40.8481,40.8632,118875.0
2016-02-17 13:50:00,54.2,54.23,54.18,54.23,120776.0,40.8632,40.8858,40.8481,40.8858,120776.0
2016-02-17 13:55:00,54.22,54.25,54.21,54.22,370654.0,40.8782,40.9008,40.8707,40.8782,370654.0
2016-02-17 14:00:00,54.22,54.26,54.16,54.25,333231.0,40.8782,40.9084,40.833,40.9008,333231.0
2016-02-17 14:05:00,54.25,54.32,54.24,54.29,147508.0,40.9008,40.9536,40.8933,40.931,147508.0
2016-02-17 14:10:00,54.29,54.31,54.25,54.27,184829.0,40.931,40.9461,40.9008,40.9159,184829.0
2016-02-17 14:15:00,54.27,54.32,54.26,54.29,369173.0,40.9159,40.9536,40.9084,40.931,369173.0
2016-02-17 14:20:00,54.29,54.32,54.27,54.29,274272.0,40.931,40.9536,40.9159,40.931,274272.0
2016-02-17 14:25:00,54.29,54.31,54.26,54.27,217869.0,40.931,40.9461,40.9084,40.9159,217869.0
2016-02-17 14:30:00,54.27,54.3,54.25,54.25,362843.0,40.9159,40.9385,40.9008,40.9008,362843.0
2016-02-17 14:35:00,54.25,54.27,54.24,54.26,273945.0,40.9008,40.9159,40.8933,40.9084,273945.0
2016-02-17 14:40:00,54.27,54.33,54.26,54.31,218339.0,40.9159,40.9612,40.9084,40.9461,218339.0
2016-02-17 14:45:00,54.32,54.32,54.27,54.28,254679.0,40.9536,40.9536,40.9159,40.9235,254679.0
2016-02-17 14:50:00,54.28,54.28,54.22,54.24,198888.0,40.9235,40.9235,40.8782,40.8933,198888.0
2016-02-17 14:55:00,54.23,54.25,54.21,54.22,184896.0,40.8858,40.9008,40.8707,40.8782,184896.0
2016-02-17 15:00:00,54.23,54.26,54.21,54.23,227460.0,40.8858,40.9084,40.8707,40.8858,227460.0
2016-02-17 15:05:00,54.23,54.27,54.23,54.26,186056.0,40.8858,40.9159,40.8858,40.9084,186056.0
2016-02-17 15:10:00,54.26,54.28,54.25,54.27,298958.0,40.9084,40.9235,40.9008,40.9159,298958.0
2016-02-17 15:15:00,54.28,54.32,54.27,54.29,139579.0,40.9235,40.9536,40.9159,40.931,139579.0
2016-02-17 15:20:00,54.29,54.31,54.23,54.23,149897.0,40.931,40.9461,40.8858,40.8858,149897.0
2016-02-17 15:25:00,54.24,54.28,54.23,54.28,346559.0,40.8933,40.9235,40.8858,40.9235,346559.0
2016-02-17 15:30:00,54.27,54.28,54.25,54.27,251765.0,40.9159,40.9235,40.9008,40.9159,251765.0
2016-02-17 15:35:00,54.27,54.3,54.21,54.3,381140.0,40.9159,40.9385,40.8707,40.9385,381140.0
2016-02-17 15:40:00,54.3,54.3,54.27,54.27,426442.0,40.9385,40.9385,40.9159,40.9159,426442.0
2016-02-17 15:45:00,54.27,54.28,54.25,54.26,435151.0,40.9159,40.9235,40.9008,40.9084,435151.0
2016-02-17 15:50:00,54.27,54.28,54.26,54.28,672320.0,40.9159,40.9235,40.9084,40.9235,672320.0
2016-02-17 15:55:00,54.27,54.28,54.24,54.26,1312502.0,40.9159,40.9235,40.8933,40.9084,1312502.0
2016-02-18 09:30:00,54.49,54.49,54.36,54.37,538143.0,41.0818,41.0818,40.9838,40.9913,538143.0
2016-02-18 09:35:00,54.37,54.38,54.32,54.34,736379.0,40.9913,40.9989,40.9536,40.9687,736379.0
2016-02-18 09:40:00,54.34,54.38,54.33,54.33,331462.0,40.9687,40.9989,40.9612,40.9612,331462.0
2016-02-18 09:45:00,54.33,54.37,54.3,54.34,289398.0,40.9612,40.9913,40.9385,40.9687,289398.0
2016-02-18 09:50:00,54.34,54.42,54.33,54.4,376212.0,40.9687,41.029,40.9612,41.0139,376212.0
2016-02-18 09:55:00,54.4,54.41,54.36,54.38,194457.0,41.0139,41.0215,40.9838,40.9989,194457.0
2016-02-18 10:00:00,54.39,54.39,54.3,54.39,383850.0,41.0064,41.0064,40.9385,41.0064,383850.0
2016-02-18 10:05:00,54.39,54.39,54.32,54.33,199569.0,41.0064,41.0064,40.9536,40.9612,199569.0
2016-02-18 10:10:00,54.33,54.38,54.32,54.38,203979.0,40.9612,40.9989,40.9536,40.9989,203979.0
2016-02-18 10:15:00,54.38,54.38,54.3,54.32,153754.0,40.9989,40.9989,40.9385,40.9536,153754.0
2016-02-18 10:20:00,54.32,54.34,54.29,54.33,193164.0,40.9536,40.9687,40.931,40.9612,193164.0
2016-02-18 10:25:00,54.34,54.4,54.33,54.39,204434.0,40.9687,41.0139,40.9612,41.0064,204434.0
2016-02-18 10:30:00,54.39,54.39,54.34,54.36,322735.0,41.0064,41.0064,40.9687,40.9838,322735.0
2016-02-18 10:35:00,54.35,54.35,54.3,54.33,105013.0,40.9762,40.9762,40.9385,40.9612,105013.0
2016-02-18 10:40:00,54.33,54.33,54.29,54.31,163588.0,40.9612,40.9612,40.931,40.9461,163588.0
2016-02-18 10:45:00,54.31,54.34,54.26,54.27,285969.0,40.9461,40.9687,40.9084,40.9159,285969.0
2016-02-18 10:50:00,54.28,54.33,54.27,54.32,133043.0,40.9235,40.9612,40.9159,40.9536,133043.0
2016-02-18 10:55:00,54.33,54.36,54.29,54.3,211323.0,40.9612,40.9838,40.931,40.9385,211323.0
2016-02-18 11:00:00,54.3,54.3,54.17,54.2,984336.0,40.9385,40.9385,40.8405,40.8632,984336.0
2016-02-18 11:05:00,54.21,54.23,54.1,54.11,386815.0,40.8707,40.8858,40.7878,40.7953,386815.0
2016-02-18 11:10:00,54.11,54.18,54.1,54.18,199763.0,40.7953,40.8481,40.7878,40.8481,199763.0
2016-02-18 11:15:00,54.18,54.2,54.1,54.1,223347.0,40.8481,40.8632,40.7878,40.7878,223347.0
2016-02-18 11:20:00,54.1,54.1,54.0,54.01,190489.0,40.7878,40.7878,40.7124,40.7199,190489.0
2016-02-18 11:25:00,54.01,54.15,54.0,54.14,456043.0,40.7199,40.8255,40.7124,40.8179,456043.0
2016-02-18 11:30:00,54.14,54.16,54.1,54.14,364249.0,40.8179,40.833,40.7878,40.8179,364249.0
2016-02-18 11:35:00,54.13,54.17,54.09,54.16,342232.0,40.8104,40.8405,40.7802,40.833,342232.0
2016-02-18 11:40:00,54.16,54.19,54.14,54.16,275885.0,40.833,40.8556,40.8179,40.833,275885.0
2016-02-18 11:45:00,54.16,54.17,54.12,54.13,277072.0,40.833,40.8405,40.8028,40.8104,277072.0
2016-02-18 11:50:00,54.13,54.16,54.11,54.13,209112.0,40.8104,40.833,40.7953,40.8104,209112.0
2016-02-18 11:55:00,54.13,54.2,54.12,54.19,224893.0,40.8104,40.8632,40.8028,40.8556,224893.0
2016-02-18 12:00:00,54.19,54.21,54.17,54.19,238285.0,40.8556,40.8707,40.8405,40.8556,238285.0
2016-02-18 12:05:00,54.18,54.2,54.15,54.16,265328.0,40.8481,40.8632,40.8255,40.833,265328.0
2016-02-18 12:10:00,54.16,54.18,54.14,54.15,115472.0,40.833,40.8481,40.8179,40.8255,115472.0
2016-02-18 12:15:00,54.16,54.19,54.14,54.17,314516.0,40.833,40.8556,40.8179,40.8405,314516.0
2016-02-18 12:20:00,54.18,54.21,54.17,54.2,392762.0,40.8481,40.8707,40.8405,40.8632,392762.0
2016-02-18 12:25:00,54.19,54.24,54.18,54.19,174517.0,40.8556,40.8933,40.8481,40.8556,174517.0
2016-02-18 12:30:00,54.19,54.19,54.15,54.15,398599.0,40.8556,40.8556,40.8255,40.8255,398599.0
2016-02-18 12:35:00,54.15,54.16,54.12,54.13,110438.0,40.8255,40.833,40.8028,40.8104,110438.0
2016-02-18 12:40:00,54.13,54.14,54.1,54.12,174712.0,40.8104,40.8179,40.7878,40.8028,174712.0
2016-02-18 12:45:00,54.11,54.12,54.09,54.1,106989.0,40.7953,40.8028,40.7802,40.7878,106989.0
2016-02-18 12:50:00,54.1,54.15,54.1,54.14,223423.0,40.7878,40.8255,40.7878,40.8179,223423.0
2016-02-18 12:55:00,54.15,54.16,54.13,54.13,270240.0,40.8255,40.833,40.8104,40.8104,270240.0
2016-02-18 13:00:00,54.13,54.18,54.13,54.16,98912.0,40.8104,40.8481,40.8104,40.833,98912.0
2016-02-18 13:05:00,54.16,54.2,54.15,54.18,130425.0,40.833,40.8632,40.8255,40.8481,130425.0
2016-02-18 13:10:00,54.18,54.19,54.14,54.14,240908.0,40.8481,40.8556,40.8179,40.8179,240908.0
2016-02-18 13:15:00,54.14,54.15,54.09,54.13,187426.0,40.8179,40.8255,40.7802,40.8104,187426.0
2016-02-18 13:20:00,54.13,54.13,54.08,54.1,298445.0,40.8104,40.8104,40.7727,40.7878,298445.0
2016-02-18 13:25:00,54.1,54.11,54.09,54.11,79150.0,40.7878,40.7953,40.7802,40.7953,79150.0
2016-02-18 13:30:00,54.11,54.13,54.09,54.1,423066.0,40.7953,40.8104,40.7802,40.7878,423066.0
2016-02-18 13:35:00,54.1,54.1,54.06,54.08,499388.0,40.7878,40.7878,40.7576,40.7727,499388.0
2016-02-18 13:40:00,54.07,54.08,54.03,54.04,165134.0,40.7651,40.7727,40.735,40.7425,165134.0
2016-02-18 13:45:00,54.04,54.06,54.0,54.02,112176.0,40.7425,40.7576,40.7124,40.7274,112176.0
2016-02-18 13:50:00,54.02,54.06,54.01,54.05,236966.0,40.7274,40.7576,40.7199,40.7501,236966.0
2016-02-18 13:55:00,54.05,54.06,54.03,54.06,117771.0,40.7501,40.7576,40.735,40.7576,117771.0
2016-02-18 14:00:00,54.06,54.09,54.05,54.08,198941.0,40.7576,40.7802,40.7501,40.7727,198941.0
2016-02-18 14:05:00,54.09,54.09,54.06,54.07,145265.0,40.7802,40.7802,40.7576,40.7651,145265.0
2016-02-18 14:10:00,54.07,54.08,54.04,54.06,75209.0,40.7651,40.7727,40.7425,40.7576,75209.0
2016-02-18 14:15:00,54.05,54.08,54.04,54.08,73339.0,40.7501,40.7727,40.7425,40.7727,73339.0
2016-02-18 14:20:00,54.08,54.13,54.08,54.11,127850.0,40.7727,40.8104,40.7727,40.7953,127850.0
2016-02-18 14:25:00,54.11,54.13,54.09,54.13,92478.0,40.7953,40.8104,40.7802,40.8104,92478.0
2016-02-18 14:30:00,54.13,54.16,54.12,54.15,157236.0,40.8104,40.833,40.8028,40.8255,157236.0
2016-02-18 14:35:00,54.15,54.19,54.14,54.16,948764.0,40.8255,40.8556,40.8179,40.833,948764.0
2016-02-18 14:40:00,54.16,54.17,54.13,54.14,165731.0,40.833,40.8405,40.8104,40.8179,165731.0
2016-02-18 14:45:00,54.14,54.14,54.11,54.13,168707.0,40.8179,40.8179,40.7953,40.8104,168707.0
2016-02-18 14:50:00,54.13,54.18,54.12,54.17,140872.0,40.8104,40.8481,40.8028,40.8405,140872.0
2016-02-18 14:55:00,54.17,54.18,54.15,54.16,153283.0,40.8405,40.8481,40.8255,40.833,153283.0
2016-02-18 15:00:00,54.17,54.19,54.14,54.15,366642.0,40.8405,40.8556,40.8179,40.8255,366642.0
2016-02-18 15:05:00,54.16,54.16,54.12,54.12,248891.0,40.833,40.833,40.8028,40.8028,248891.0
2016-02-18 15:10:00,54.13,54.14,54.08,54.1,372594.0,40.8104,40.8179,40.7727,40.7878,372594.0
2016-02-18 15:15:00,54.09,54.13,54.08,54.11,353330.0,40.7802,40.8104,40.7727,40.7953,353330.0
2016-02-18 15:20:00,54.1,54.12,54.06,54.1,378324.0,40.7878,40.8028,40.7576,40.7878,378324.0
2016-02-18 15:25:00,54.09,54.1,54.03,54.07,328896.0,40.7802,40.7878,40.735,40.7651,328896.0
2016-02-18 15:30:00,54.06,54.09,54.03,54.05,401453.0,40.7576,40.7802,40.735,40.7501,401453.0
2016-02-18 15:35:00,54.05,54.08,54.03,54.06,529866.0,40.7501,40.7727,40.735,40.7576,529866.0
2016-02-18 15:40:00,54.06,54.07,54.0,54.02,782044.0,40.7576,40.7651,40.7124,40.7274,782044.0
2016-02-18 15:45:00,54.02,54.02,53.96,53.98,679587.0,40.7274,40.7274,40.6822,40.6973,679587.0
2016-02-18 15:50:00,53.98,53.99,53.94,53.96,494451.0,40.6973,40.7048,40.6671,40.6822,494451.0
2016-02-18 15:55:00,53.96,54.03,53.95,54.0,3426835.0,40.6822,40.735,40.6747,40.7124,3426835.0
2016-02-19 09:30:00,53.57,53.64,53.57,53.62,441251.0,40.3882,40.4409,40.3882,40.4259,441251.0
2016-02-19 09:35:00,53.62,53.62,53.49,53.49,312280.0,40.4259,40.4259,40.3279,40.3279,312280.0
2016-02-19 09:40:00,53.49,53.58,53.48,53.57,251671.0,40.3279,40.3957,40.3203,40.3882,251671.0
2016-02-19 09:45:00,53.57,53.6,53.53,53.53,787621.0,40.3882,40.4108,40.358,40.358,787621.0
2016-02-19 09:50:00,53.53,53.6,53.52,53.56,507149.0,40.358,40.4108,40.3505,40.3806,507149.0
2016-02-19 09:55:00,53.56,53.6,53.54,53.54,365791.0,40.3806,40.4108,40.3656,40.3656,365791.0
2016-02-19 10:00:00,53.55,53.55,53.43,53.44,615948.0,40.3731,40.3731,40.2826,40.2902,615948.0
2016-02-19 10:05:00,53.45,53.51,53.4,53.48,344885.0,40.2977,40.3429,40.26,40.3203,344885.0
2016-02-19 10:10:00,53.48,53.51,53.45,53.48,230458.0,40.3203,40.3429,40.2977,40.3203,230458.0
2016-02-19 10:15:00,53.48,53.59,53.46,53.57,483668.0,40.3203,40.4033,40.3052,40.3882,483668.0
2016-02-19 10:20:00,53.58,53.63,53.58,53.59,434203.0,40.3957,40.4334,40.3957,40.4033,434203.0
2016-02-19 10:25:00,53.59,53.6,53.54,53.57,285654.0,40.4033,40.4108,40.3656,40.3882,285654.0
2016-02-19 10:30:00,53.57,53.7,53.55,53.69,348904.0,40.3882,40.4862,40.3731,40.4786,348904.0
2016-02-19 10:35:00,53.69,53.71,53.63,53.64,226002.0,40.4786,40.4937,40.4334,40.4409,226002.0
2016-02-19 10:40:00,53.65,53.65,53.59,53.6,211515.0,40.4485,40.4485,40.4033,40.4108,211515.0
2016-02-19 10:45:00,53.61,53.66,53.59,53.65,191124.0,40.4183,40.456,40.4033,40.4485,191124.0
2016-02-19 10:50:00,53.65,53.67,53.6,53.6,172264.0,40.4485,40.4636,40.4108,40.4108,172264.0
2016-02-19 10:55:00,53.6,53.65,53.58,53.58,363421.0,40.4108,40.4485,40.3957,40.3957,363421.0
2016-02-19 11:00:00,53.57,53.61,53.55,53.57,423876.0,40.3882,40.4183,40.3731,40.3882,423876.0
2016-02-19 11:05:00,53.57,53.65,53.55,53.62,169992.0,40.3882,40.4485,40.3731,40.4259,169992.0
2016-02-19 11:10:00,53.63,53.67,53.62,53.65,397360.0,40.4334,40.4636,40.4259,40.4485,397360.0
2016-02-19 11:15:00,53.65,53.74,53.64,53.72,342217.0,40.4485,40.5163,40.4409,40.5013,342217.0
2016-02-19 11:20:00,53.71,53.77,53.71,53.73,294655.0,40.4937,40.539,40.4937,40.5088,294655.0
2016-02-19 11:25:00,53.74,53.84,53.71,53.83,493111.0,40.5163,40.5917,40.4937,40.5842,493111.0
2016-02-19 11:30:00,53.83,53.92,53.83,53.9,351317.0,40.5842,40.652,40.5842,40.637,351317.0
2016-02-19 11:35:00,53.9,53.91,53.85,53.89,400417.0,40.637,40.6445,40.5993,40.6294,400417.0
2016-02-19 11:40:00,53.88,53.97,53.88,53.95,358330.0,40.6219,40.6897,40.6219,40.6747,358330.0
2016-02-19 11:45:00,53.95,53.96,53.88,53.89,160005.0,40.6747,40.6822,40.6219,40.6294,160005.0
2016-02-19 11:50:00,53.88,53.91,53.85,53.9,258808.0,40.6219,40.6445,40.5993,40.637,258808.0
2016-02-19 11:55:00,53.9,53.91,53.83,53.85,540357.0,40.637,40.6445,40.5842,40.5993,540357.0
2016-02-19 12:00:00,53.85,53.88,53.82,53.82,116849.0,40.5993,40.6219,40.5767,40.5767,116849.0
2016-02-19 12:05:00,53.82,53.86,53.81,53.85,114619.0,40.5767,40.6068,40.5691,40.5993,114619.0
2016-02-19 12:10:00,53.85,53.87,53.84,53.87,73152.0,40.5993,40.6144,40.5917,40.6144,73152.0
2016-02-19 12:15:00,53.86,53.86,53.82,53.83,159273.0,40.6068,40.6068,40.5767,40.5842,159273.0
2016-02-19 12:20:00,53.83,53.85,53.82,53.84,136530.0,40.5842,40.5993,40.5767,40.5917,136530.0
2016-02-19 12:25:00,53.84,53.88,53.84,53.84,161407.0,40.5917,40.6219,40.5917,40.5917,161407.0
2016-02-19 12:30:00,53.84,53.86,53.83,53.83,69666.0,40.5917,40.6068,40.5842,40.5842,69666.0
2016-02-19 12:35:00,53.83,53.87,53.82,53.86,102918.0,40.5842,40.6144,40.5767,40.6068,102918.0
2016-02-19 12:40:00,53.87,53.92,53.86,53.91,213245.0,40.6144,40.652,40.6068,40.6445,213245.0
2016-02-19 12:45:00,53.91,53.91,53.86,53.86,672504.0,40.6445,40.6445,40.6068,40.6068,672504.0
2016-02-19 12:50:00,53.87,53.89,53.86,53.88,150541.0,40.6144,40.6294,40.6068,40.6219,150541.0
2016-02-19 12:55:00,53.88,53.88,53.83,53.85,229312.0,40.6219,40.6219,40.5842,40.5993,229312.0
2016-02-19 13:00:00,53.85,53.9,53.84,53.87,221126.0,40.5993,40.637,40.5917,40.6144,221126.0
2016-02-19 13:05:00,53.87,53.88,53.82,53.84,180260.0,40.6144,40.6219,40.5767,40.5917,180260.0
2016-02-19 13:10:00,53.83,53.84,53.82,53.82,45463.0,40.5842,40.5917,40.5767,40.5767,45463.0
2016-02-19 13:15:00,53.82,53.85,53.82,53.84,68032.0,40.5767,40.5993,40.5767,40.5917,68032.0
2016-02-19 13:20:00,53.84,53.85,53.83,53.84,52368.0,40.5917,40.5993,40.5842,40.5917,52368.0
2016-02-19 13:25:00,53.84,53.88,53.83,53.86,55082.0,40.5917,40.6219,40.5842,40.6068,55082.0
2016-02-19 13:30:00,53.86,53.88,53.85,53.87,608193.0,40.6068,40.6219,40.5993,40.6144,608193.0
2016-02-19 13:35:00,53.87,53.89,53.86,53.86,58224.0,40.6144,40.6294,40.6068,40.6068,58224.0
2016-02-19 13:40:00,53.87,53.87,53.83,53.84,46000.0,40.6144,40.6144,40.5842,40.5917,46000.0
2016-02-19 13:45:00,53.84,53.85,53.83,53.85,114968.0,40.5917,40.5993,40.5842,40.5993,114968.0
2016-02-19 13:50:00,53.85,53.87,53.83,53.84,109356.0,40.5993,40.6144,40.5842,40.5917,109356.0
2016-02-19 13:55:00,53.84,53.86,53.83,53.86,53872.0,40.5917,40.6068,40.5842,40.6068,53872.0
2016-02-19 14:00:00,53.86,53.87,53.85,53.87,151489.0,40.6068,40.6144,40.5993,40.6144,151489.0
2016-02-19 14:05:00,53.87,53.94,53.86,53.92,164908.0,40.6144,40.6671,40.6068,40.652,164908.0
2016-02-19 14:10:00,53.92,53.93,53.9,53.91,101901.0,40.652,40.6596,40.637,40.6445,101901.0
2016-02-19 14:15:00,53.91,53.92,53.89,53.91,167687.0,40.6445,40.652,40.6294,40.6445,167687.0
2016-02-19 14:20:00,53.9,53.93,53.89,53.92,101913.0,40.637,40.6596,40.6294,40.652,101913.0
2016-02-19 14:25:00,53.93,53.93,53.86,53.88,334527.0,40.6596,40.6596,40.6068,40.6219,334527.0
2016-02-19 14:30:00,53.89,53.89,53.86,53.87,123762.0,40.6294,40.6294,40.6068,40.6144,123762.0
2016-02-19 14:35:00,53.87,53.88,53.83,53.85,166471.0,40.6144,40.6219,40.5842,40.5993,166471.0
2016-02-19 14:40:00,53.84,53.85,53.83,53.84,78497.0,40.5917,40.5993,40.5842,40.5917,78497.0
2016-02-19 14:45:00,53.85,53.86,53.82,53.85,195579.0,40.5993,40.6068,40.5767,40.5993,195579.0
2016-02-19 14:50:00,53.85,53.85,53.8,53.81,306626.0,40.5993,40.5993,40.5616,40.5691,306626.0
2016-02-19 14:55:00,53.81,53.83,53.79,53.81,450610.0,40.5691,40.5842,40.554,40.5691,450610.0
2016-02-19 15:00:00,53.81,53.83,53.8,53.82,97617.0,40.5691,40.5842,40.5616,40.5767,97617.0
2016-02-19 15:05:00,53.82,53.83,53.81,53.82,208649.0,40.5767,40.5842,40.5691,40.5767,208649.0
2016-02-19 15:10:00,53.82,53.83,53.81,53.82,466134.0,40.5767,40.5842,40.5691,40.5767,466134.0
2016-02-19 15:15:00,53.83,53.84,53.81,53.81,196861.0,40.5842,40.5917,40.5691,40.5691,196861.0
2016-02-19 15:20:00,53.81,53.87,53.81,53.86,318710.0,40.5691,40.6144,40.5691,40.6068,318710.0
2016-02-19 15:25:00,53.86,53.89,53.85,53.89,648466.0,40.6068,40.6294,40.5993,40.6294,648466.0
2016-02-19 15:30:00,53.89,53.9,53.85,53.87,222163.0,40.6294,40.637,40.5993,40.6144,222163.0
2016-02-19 15:35:00,53.87,53.93,53.87,53.93,195626.0,40.6144,40.6596,40.6144,40.6596,195626.0
2016-02-19 15:40:00,53.92,53.95,53.91,53.92,200174.0,40.652,40.6747,40.6445,40.652,200174.0
2016-02-19 15:45:00,53.92,53.93,53.89,53.91,286249.0,40.652,40.6596,40.6294,40.6445,286249.0
2016-02-19 15:50:00,53.91,53.93,53.9,53.91,459097.0,40.6445,40.6596,40.637,40.6445,459097.0
2016-02-19 15:55:00,53.9,53.92,53.88,53.91,1549772.0,40.637,40.652,40.6219,40.6445,1549772.0
2016-02-22 09:30:00,54.32,54.39,54.3,54.39,672775.0,40.9536,41.0064,40.9385,41.0064,672775.0
2016-02-22 09:35:00,54.38,54.48,54.37,54.48,977322.0,40.9989,41.0743,40.9913,41.0743,977322.0
2016-02-22 09:40:00,54.48,54.5,54.45,54.5,659637.0,41.0743,41.0893,41.0516,41.0893,659637.0
2016-02-22 09:45:00,54.49,54.56,54.49,54.53,618996.0,41.0818,41.1346,41.0818,41.1119,618996.0
2016-02-22 09:50:00,54.53,54.56,54.48,54.49,543128.0,41.1119,41.1346,41.0743,41.0818,543128.0
2016-02-22 09:55:00,54.49,54.52,54.47,54.5,479482.0,41.0818,41.1044,41.0667,41.0893,479482.0
2016-02-22 10:00:00,54.5,54.57,54.49,54.57,599749.0,41.0893,41.1421,41.0818,41.1421,599749.0
2016-02-22 10:05:00,54.56,54.57,54.53,54.53,306485.0,41.1346,41.1421,41.1119,41.1119,306485.0
2016-02-22 10:10:00,54.53,54.55,54.51,54.53,252274.0,41.1119,41.127,41.0969,41.1119,252274.0
2016-02-22 10:15:00,54.54,54.54,54.47,54.51,301819.0,41.1195,41.1195,41.0667,41.0969,301819.0
2016-02-22 10:20:00,54.51,54.53,54.5,54.51,163835.0,41.0969,41.1119,41.0893,41.0969,163835.0
2016-02-22 10:25:00,54.51,54.56,54.49,54.54,245868.0,41.0969,41.1346,41.0818,41.1195,245868.0
2016-02-22 10:30:00,54.54,54.58,54.53,54.55,231502.0,41.1195,41.1496,41.1119,41.127,231502.0
2016-02-22 10:35:00,54.54,54.56,54.53,54.54,118894.0,41.1195,41.1346,41.1119,41.1195,118894.0
2016-02-22 10:40:00,54.54,54.57,54.51,54.55,336117.0,41.1195,41.1421,41.0969,41.127,336117.0
2016-02-22 10:45:00,54.55,54.57,54.53,54.54,149421.0,41.127,41.1421,41.1119,41.1195,149421.0
2016-02-22 10:50:00,54.54,54.56,54.48,54.5,92096.0,41.1195,41.1346,41.0743,41.0893,92096.0
2016-02-22 10:55:00,54.49,54.51,54.47,54.5,176268.0,41.0818,41.0969,41.0667,41.0893,176268.0
2016-02-22 11:00:00,54.49,54.5,54.45,54.48,122337.0,41.0818,41.0893,41.0516,41.0743,122337.0
2016-02-22 11:05:00,54.48,54.5,54.43,54.5,280161.0,41.0743,41.0893,41.0366,41.0893,280161.0
2016-02-22 11:10:00,54.5,54.52,54.49,54.5,286638.0,41.0893,41.1044,41.0818,41.0893,286638.0
2016-02-22 11:15:00,54.5,54.5,54.46,54.47,178987.0,41.0893,41.0893,41.0592,41.0667,178987.0
2016-02-22 11:20:00,54.47,54.48,54.42,54.43,148990.0,41.0667,41.0743,41.029,41.0366,148990.0
2016-02-22 11:25:00,54.43,54.55,54.43,54.5,317872.0,41.0366,41.127,41.0366,41.0893,317872.0
2016-02-22 11:30:00,54.51,54.54,54.47,54.54,318410.0,41.0969,41.1195,41.0667,41.1195,318410.0
2016-02-22 11:35:00,54.54,54.54,54.48,54.49,84866.0,41.1195,41.1195,41.0743,41.0818,84866.0
2016-02-22 11:40:00,54.49,54.5,54.45,54.45,61479.0,41.0818,41.0893,41.0516,41.0516,61479.0
2016-02-22 11:45:00,54.45,54.48,54.45,54.48,88146.0,41.0516,41.0743,41.0516,41.0743,88146.0
2016-02-22 11:50:00,54.47,54.49,54.46,54.47,99380.0,41.0667,41.0818,41.0592,41.0667,99380.0
2016-02-22 11:55:00,54.47,54.51,54.47,54.51,49756.0,41.0667,41.0969,41.0667,41.0969,49756.0
2016-02-22 12:00:00,54.51,54.51,54.48,54.49,45753.0,41.0969,41.0969,41.0743,41.0818,45753.0
2016-02-22 12:05:00,54.48,54.51,54.47,54.47,80904.0,41.0743,41.0969,41.0667,41.0667,80904.0
2016-02-22 12:10:00,54.48,54.48,54.45,54.46,76584.0,41.0743,41.0743,41.0516,41.0592,76584.0
2016-02-22 12:15:00,54.46,54.48,54.44,54.48,149382.0,41.0592,41.0743,41.0441,41.0743,149382.0
2016-02-22 12:20:00,54.48,54.49,54.47,54.49,55166.0,41.0743,41.0818,41.0667,41.0818,55166.0
2016-02-22 12:25:00,54.49,54.51,54.48,54.5,102323.0,41.0818,41.0969,41.0743,41.0893,102323.0
2016-02-22 12:30:00,54.49,54.5,54.48,54.49,115096.0,41.0818,41.0893,41.0743,41.0818,115096.0
2016-02-22 12:35:00,54.48,54.51,54.48,54.5,167909.0,41.0743,41.0969,41.0743,41.0893,167909.0
2016-02-22 12:40:00,54.5,54.5,54.48,54.48,93407.0,41.0893,41.0893,41.0743,41.0743,93407.0
2016-02-22 12:45:00,54.48,54.49,54.45,54.46,133075.0,41.0743,41.0818,41.0516,41.0592,133075.0
2016-02-22 12:50:00,54.46,54.47,54.44,54.47,92325.0,41.0592,41.0667,41.0441,41.0667,92325.0
2016-02-22 12:55:00,54.47,54.48,54.43,54.44,69459.0,41.0667,41.0743,41.0366,41.0441,69459.0
2016-02-22 13:00:00,54.44,54.46,54.43,54.44,42156.0,41.0441,41.0592,41.0366,41.0441,42156.0
2016-02-22 13:05:00,54.44,54.47,54.43,54.45,80452.0,41.0441,41.0667,41.0366,41.0516,80452.0
2016-02-22 13:10:00,54.45,54.45,54.42,54.42,47018.0,41.0516,41.0516,41.029,41.029,47018.0
2016-02-22 13:15:00,54.43,54.45,54.42,54.43,190624.0,41.0366,41.0516,41.029,41.0366,190624.0
2016-02-22 13:20:00,54.44,54.45,54.43,54.44,137809.0,41.0441,41.0516,41.0366,41.0441,137809.0
2016-02-22 13:25:00,54.44,54.45,54.43,54.43,69400.0,41.0441,41.0516,41.0366,41.0366,69400.0
2016-02-22 13:30:00,54.44,54.48,54.43,54.47,156247.0,41.0441,41.0743,41.0366,41.0667,156247.0
2016-02-22 13:35:00,54.47,54.53,54.46,54.52,260751.0,41.0667,41.1119,41.0592,41.1044,260751.0
2016-02-22 13:40:00,54.51,54.52,54.5,54.52,250297.0,41.0969,41.1044,41.0893,41.1044,250297.0
2016-02-22 13:45:00,54.52,54.52,54.48,54.49,95200.0,41.1044,41.1044,41.0743,41.0818,95200.0
2016-02-22 13:50:00,54.49,54.5,54.48,54.48,52357.0,41.0818,41.0893,41.0743,41.0743,52357.0
2016-02-22 13:55:00,54.49,54.5,54.48,54.48,115733.0,41.0818,41.0893,41.0743,41.0743,115733.0
2016-02-22 14:00:00,54.48,54.49,54.47,54.47,76832.0,41.0743,41.0818,41.0667,41.0667,76832.0
2016-02-22 14:05:00,54.48,54.48,54.43,54.46,153258.0,41.0743,41.0743,41.0366,41.0592,153258.0
2016-02-22 14:10:00,54.46,54.46,54.44,54.46,38621.0,41.0592,41.0592,41.0441,41.0592,38621.0
2016-02-22 14:15:00,54.46,54.47,54.42,54.43,239990.0,41.0592,41.0667,41.029,41.0366,239990.0
2016-02-22 14:20:00,54.43,54.46,54.42,54.46,167108.0,41.0366,41.0592,41.029,41.0592,167108.0
2016-02-22 14:25:00,54.46,54.46,54.44,54.44,142286.0,41.0592,41.0592,41.0441,41.0441,142286.0
2016-02-22 14:30:00,54.45,54.45,54.41,54.42,174874.0,41.0516,41.0516,41.0215,41.029,174874.0
2016-02-22 14:35:00,54.41,54.44,54.4,54.43,229912.0,41.0215,41.0441,41.0139,41.0366,229912.0
2016-02-22 14:40:00,54.43,54.43,54.4,54.42,99286.0,41.0366,41.0366,41.0139,41.029,99286.0
2016-02-22 14:45:00,54.42,54.44,54.41,54.43,577012.0,41.029,41.0441,41.0215,41.0366,577012.0
2016-02-22 14:50:00,54.43,54.44,54.41,54.44,108856.0,41.0366,41.0441,41.0215,41.0441,108856.0
2016-02-22 14:55:00,54.44,54.45,54.43,54.45,151268.0,41.0441,41.0516,41.0366,41.0516,151268.0
2016-02-22 15:00:00,54.45,54.46,54.39,54.4,215064.0,41.0516,41.0592,41.0064,41.0139,215064.0
2016-02-22 15:05:00,54.39,54.42,54.38,54.41,414918.0,41.0064,41.029,40.9989,41.0215,414918.0
2016-02-22 15:10:00,54.41,54.45,54.4,54.45,256136.0,41.0215,41.0516,41.0139,41.0516,256136.0
2016-02-22 15:15:00,54.45,54.46,54.42,54.45,153183.0,41.0516,41.0592,41.029,41.0516,153183.0
2016-02-22 15:20:00,54.45,54.48,54.44,54.47,163699.0,41.0516,41.0743,41.0441,41.0667,163699.0
2016-02-22 15:25:00,54.46,54.51,54.46,54.49,340667.0,41.0592,41.0969,41.0592,41.0818,340667.0
2016-02-22 15:30:00,54.49,54.52,54.48,54.52,248560.0,41.0818,41.1044,41.0743,41.1044,248560.0
2016-02-22 15:35:00,54.51,54.52,54.46,54.47,338130.0,41.0969,41.1044,41.0592,41.0667,338130.0
2016-02-22 15:40:00,54.47,54.52,54.45,54.5,230262.0,41.0667,41.1044,41.0516,41.0893,230262.0
2016-02-22 15:45:00,54.5,54.51,54.47,54.47,179451.0,41.0893,41.0969,41.0667,41.0667,179451.0
2016-02-22 15:50:00,54.47,54.48,54.45,54.46,425039.0,41.0667,41.0743,41.0516,41.0592,425039.0
2016-02-22 15:55:00,54.45,54.54,54.45,54.53,1044473.0,41.0516,41.1195,41.0516,41.1119,1044473.0
2016-02-23 09:30:00,54.18,54.2,54.11,54.15,909733.0,40.8481,40.8632,40.7953,40.8255,909733.0
2016-02-23 09:35:00,54.15,54.21,54.09,54.13,527692.0,40.8255,40.8707,40.7802,40.8104,527692.0
2016-02-23 09:40:00,54.13,54.19,54.12,54.14,354516.0,40.8104,40.8556,40.8028,40.8179,354516.0
2016-02-23 09:45:00,54.15,54.19,54.12,54.15,380160.0,40.8255,40.8556,40.8028,40.8255,380160.0
2016-02-23 09:50:00,54.14,54.19,54.13,54.18,210894.0,40.8179,40.8556,40.8104,40.8481,210894.0
2016-02-23 09:55:00,54.18,54.21,54.16,54.18,277236.0,40.8481,40.8707,40.833,40.8481,277236.0
2016-02-23 10:00:00,54.18,54.22,54.15,54.2,712922.0,40.8481,40.8782,40.8255,40.8632,712922.0
2016-02-23 10:05:00,54.19,54.2,54.13,54.14,263737.0,40.8556,40.8632,40.8104,40.8179,263737.0
2016-02-23 10:10:00,54.13,54.14,54.01,54.02,259375.0,40.8104,40.8179,40.7199,40.7274,259375.0
2016-02-23 10:15:00,54.02,54.02,53.98,53.99,277549.0,40.7274,40.7274,40.6973,40.7048,277549.0
2016-02-23 10:20:00,53.99,54.05,53.97,54.02,119417.0,40.7048,40.7501,40.6897,40.7274,119417.0
2016-02-23 10:25:00,54.02,54.08,54.0,54.07,239543.0,40.7274,40.7727,40.7124,40.7651,239543.0
2016-02-23 10:30:00,54.08,54.11,54.04,54.09,257419.0,40.7727,40.7953,40.7425,40.7802,257419.0
2016-02-23 10:35:00,54.09,54.09,54.04,54.05,149623.0,40.7802,40.7802,40.7425,40.7501,149623.0
2016-02-23 10:40:00,54.05,54.07,54.01,54.05,140576.0,40.7501,40.7651,40.7199,40.7501,140576.0
2016-02-23 10:45:00,54.04,54.06,53.96,53.97,232886.0,40.7425,40.7576,40.6822,40.6897,232886.0
2016-02-23 10:50:00,53.97,53.99,53.93,53.95,159399.0,40.6897,40.7048,40.6596,40.6747,159399.0
2016-02-23 10:55:00,53.95,53.95,53.85,53.88,292428.0,40.6747,40.6747,40.5993,40.6219,292428.0
2016-02-23 11:00:00,53.87,53.88,53.83,53.85,155304.0,40.6144,40.6219,40.5842,40.5993,155304.0
2016-02-23 11:05:00,53.85,53.85,53.77,53.77,293982.0,40.5993,40.5993,40.539,40.539,293982.0
2016-02-23 11:10:00,53.78,53.81,53.76,53.78,208136.0,40.5465,40.5691,40.5314,40.5465,208136.0
2016-02-23 11:15:00,53.78,53.81,53.76,53.78,245487.0,40.5465,40.5691,40.5314,40.5465,245487.0
2016-02-23 11:20:00,53.79,53.82,53.76,53.8,138545.0,40.554,40.5767,40.5314,40.5616,138545.0
2016-02-23 11:25:00,53.8,53.81,53.73,53.77,202209.0,40.5616,40.5691,40.5088,40.539,202209.0
2016-02-23 11:30:00,53.78,53.8,53.7,53.74,298927.0,40.5465,40.5616,40.4862,40.5163,298927.0
2016-02-23 11:35:00,53.74,53.86,53.74,53.85,328620.0,40.5163,40.6068,40.5163,40.5993,328620.0
2016-02-23 11:40:00,53.85,53.88,53.82,53.88,191295.0,40.5993,40.6219,40.5767,40.6219,191295.0
2016-02-23 11:45:00,53.88,53.89,53.83,53.84,257367.0,40.6219,40.6294,40.5842,40.5917,257367.0
2016-02-23 11:50:00,53.84,53.85,53.79,53.8,100288.0,40.5917,40.5993,40.554,40.5616,100288.0
2016-02-23 11:55:00,53.79,53.8,53.77,53.79,67478.0,40.554,40.5616,40.539,40.554,67478.0
2016-02-23 12:00:00,53.78,53.78,53.73,53.74,97930.0,40.5465,40.5465,40.5088,40.5163,97930.0
2016-02-23 12:05:00,53.74,53.78,53.73,53.73,220104.0,40.5163,40.5465,40.5088,40.5088,220104.0
2016-02-23 12:10:00,53.73,53.74,53.69,53.72,352447.0,40.5088,40.5163,40.4786,40.5013,352447.0
2016-02-23 12:15:00,53.71,53.75,53.71,53.73,586768.0,40.4937,40.5239,40.4937,40.5088,586768.0
2016-02-23 12:20:00,53.73,53.74,53.7,53.72,322786.0,40.5088,40.5163,40.4862,40.5013,322786.0
2016-02-23 12:25:00,53.72,53.79,53.72,53.78,229535.0,40.5013,40.554,40.5013,40.5465,229535.0
2016-02-23 12:30:00,53.78,53.78,53.74,53.75,37683.0,40.5465,40.5465,40.5163,40.5239,37683.0
2016-02-23 12:35:00,53.75,53.76,53.73,53.75,128651.0,40.5239,40.5314,40.5088,40.5239,128651.0
2016-02-23 12:40:00,53.75,53.79,53.74,53.78,169533.0,40.5239,40.554,40.5163,40.5465,169533.0
2016-02-23 12:45:00,53.78,53.8,53.76,53.79,100005.0,40.5465,40.5616,40.5314,40.554,100005.0
2016-02-23 12:50:00,53.78,53.79,53.75,53.75,61710.0,40.5465,40.554,40.5239,40.5239,61710.0
2016-02-23 12:55:00,53.75,53.8,53.74,53.79,73397.0,40.5239,40.5616,40.5163,40.554,73397.0
2016-02-23 13:00:00,53.79,53.8,53.77,53.77,102217.0,40.554,40.5616,40.539,40.539,102217.0
2016-02-23 13:05:00,53.78,53.79,53.76,53.79,57849.0,40.5465,40.554,40.5314,40.554,57849.0
2016-02-23 13:10:00,53.79,53.8,53.78,53.78,51671.0,40.554,40.5616,40.5465,40.5465,51671.0
2016-02-23 13:15:00,53.78,53.79,53.75,53.76,126621.0,40.5465,40.554,40.5239,40.5314,126621.0
2016-02-23 13:20:00,53.76,53.76,53.74,53.76,35201.0,40.5314,40.5314,40.5163,40.5314,35201.0
2016-02-23 13:25:00,53.76,53.77,53.74,53.77,104548.0,40.5314,40.539,40.5163,40.539,104548.0
2016-02-23 13:30:00,53.77,53.77,53.69,53.71,483187.0,40.539,40.539,40.4786,40.4937,483187.0
2016-02-23 13:35:00,53.7,53.73,53.7,53.71,78711.0,40.4862,40.5088,40.4862,40.4937,78711.0
2016-02-23 13:40:00,53.71,53.71,53.67,53.68,59555.0,40.4937,40.4937,40.4636,40.4711,59555.0
2016-02-23 13:45:00,53.67,53.7,53.66,53.68,116076.0,40.4636,40.4862,40.456,40.4711,116076.0
2016-02-23 13:50:00,53.68,53.69,53.65,53.67,160345.0,40.4711,40.4786,40.4485,40.4636,160345.0
2016-02-23 13:55:00,53.68,53.71,53.66,53.71,178149.0,40.4711,40.4937,40.456,40.4937,178149.0
2016-02-23 14:00:00,53.71,53.72,53.68,53.72,73088.0,40.4937,40.5013,40.4711,40.5013,73088.0
2016-02-23 14:05:00,53.72,53.74,53.7,53.71,193299.0,40.5013,40.5163,40.4862,40.4937,193299.0
2016-02-23 14:10:00,53.71,53.73,53.69,53.73,165990.0,40.4937,40.5088,40.4786,40.5088,165990.0
2016-02-23 14:15:00,53.73,53.78,53.72,53.78,187888.0,40.5088,40.5465,40.5013,40.5465,187888.0
2016-02-23 14:20:00,53.77,53.79,53.74,53.77,77310.0,40.539,40.554,40.5163,40.539,77310.0
2016-02-23 14:25:00,53.78,53.78,53.73,53.73,96282.0,40.5465,40.5465,40.5088,40.5088,96282.0
2016-02-23 14:30:00,53.73,53.74,53.72,53.73,143419.0,40.5088,40.5163,40.5013,40.5088,143419.0
2016-02-23 14:35:00,53.73,53.74,53.7,53.71,121340.0,40.5088,40.5163,40.4862,40.4937,121340.0
2016-02-23 14:40:00,53.72,53.72,53.7,53.71,40075.0,40.5013,40.5013,40.4862,40.4937,40075.0
2016-02-23 14:45:00,53.7,53.71,53.69,53.7,256701.0,40.4862,40.4937,40.4786,40.4862,256701.0
2016-02-23 14:50:00,53.71,53.72,53.64,53.65,110272.0,40.4937,40.5013,40.4409,40.4485,110272.0
2016-02-23 14:55:00,53.65,53.68,53.65,53.65,61391.0,40.4485,40.4711,40.4485,40.4485,61391.0
2016-02-23 15:00:00,53.65,53.68,53.59,53.6,374089.0,40.4485,40.4711,40.4033,40.4108,374089.0
2016-02-23 15:05:00,53.6,53.62,53.57,53.62,189220.0,40.4108,40.4259,40.3882,40.4259,189220.0
2016-02-23 15:10:00,53.62,53.62,53.57,53.58,114726.0,40.4259,40.4259,40.3882,40.3957,114726.0
2016-02-23 15:15:00,53.58,53.58,53.55,53.57,219184.0,40.3957,40.3957,40.3731,40.3882,219184.0
2016-02-23 15:20:00,53.58,53.61,53.57,53.58,89240.0,40.3957,40.4183,40.3882,40.3957,89240.0
2016-02-23 15:25:00,53.58,53.6,53.55,53.55,313964.0,40.3957,40.4108,40.3731,40.3731,313964.0
2016-02-23 15:30:00,53.55,53.64,53.55,53.63,145384.0,40.3731,40.4409,40.3731,40.4334,145384.0
2016-02-23 15:35:00,53.64,53.69,53.62,53.69,346490.0,40.4409,40.4786,40.4259,40.4786,346490.0
2016-02-23 15:40:00,53.69,53.72,53.65,53.66,260419.0,40.4786,40.5013,40.4485,40.456,260419.0
2016-02-23 15:45:00,53.66,53.69,53.65,53.69,409290.0,40.456,40.4786,40.4485,40.4786,409290.0
2016-02-23 15:50:00,53.68,53.7,53.65,53.66,279490.0,40.4711,40.4862,40.4485,40.456,279490.0
2016-02-23 15:55:00,53.66,53.67,53.6,53.63,876967.0,40.456,40.4636,40.4108,40.4334,876967.0
2016-02-24 09:30:00,52.75,52.75,52.61,52.61,1234049.0,39.7699,39.7699,39.6644,39.6644,1234049.0
2016-02-24 09:35:00,52.61,52.67,52.6,52.65,461269.0,39.6644,39.7096,39.6569,39.6946,461269.0
2016-02-24 09:40:00,52.65,52.73,52.62,52.73,397450.0,39.6946,39.7549,39.6719,39.7549,397450.0
2016-02-24 09:45:00,52.73,52.73,52.58,52.6,523610.0,39.7549,39.7549,39.6418,39.6569,523610.0
2016-02-24 09:50:00,52.59,52.6,52.52,52.56,564428.0,39.6493,39.6569,39.5965,39.6267,564428.0
2016-02-24 09:55:00,52.55,52.61,52.54,52.58,265111.0,39.6192,39.6644,39.6116,39.6418,265111.0
2016-02-24 10:00:00,52.58,52.59,52.5,52.57,401547.0,39.6418,39.6493,39.5815,39.6342,401547.0
2016-02-24 10:05:00,52.57,52.65,52.55,52.65,253956.0,39.6342,39.6946,39.6192,39.6946,253956.0
2016-02-24 10:10:00,52.66,52.67,52.59,52.62,188055.0,39.7021,39.7096,39.6493,39.6719,188055.0
2016-02-24 10:15:00,52.62,52.65,52.61,52.62,295197.0,39.6719,39.6946,39.6644,39.6719,295197.0
2016-02-24 10:20:00,52.61,52.61,52.55,52.56,269354.0,39.6644,39.6644,39.6192,39.6267,269354.0
2016-02-24 10:25:00,52.56,52.57,52.53,52.56,193458.0,39.6267,39.6342,39.6041,39.6267,193458.0
2016-02-24 10:30:00,52.57,52.66,52.49,52.63,764005.0,39.6342,39.7021,39.5739,39.6795,764005.0
2016-02-24 10:35:00,52.63,52.73,52.61,52.71,411146.0,39.6795,39.7549,39.6644,39.7398,411146.0
2016-02-24 10:40:00,52.72,52.73,52.67,52.67,165842.0,39.7473,39.7549,39.7096,39.7096,165842.0
2016-02-24 10:45:00,52.67,52.69,52.64,52.67,215747.0,39.7096,39.7247,39.687,39.7096,215747.0
2016-02-24 10:50:00,52.68,52.7,52.61,52.63,269346.0,39.7172,39.7323,39.6644,39.6795,269346.0
2016-02-24 10:55:00,52.64,52.74,52.62,52.72,341141.0,39.687,39.7624,39.6719,39.7473,341141.0
2016-02-24 11:00:00,52.72,52.73,52.66,52.7,386470.0,39.7473,39.7549,39.7021,39.7323,386470.0
2016-02-24 11:05:00,52.69,52.77,52.68,52.74,170006.0,39.7247,39.785,39.7172,39.7624,170006.0
2016-02-24 11:10:00,52.74,52.77,52.7,52.71,207152.0,39.7624,39.785,39.7323,39.7398,207152.0
2016-02-24 11:15:00,52.71,52.72,52.61,52.66,314028.0,39.7398,39.7473,39.6644,39.7021,314028.0
2016-02-24 11:20:00,52.66,52.71,52.62,52.69,181688.0,39.7021,39.7398,39.6719,39.7247,181688.0
2016-02-24 11:25:00,52.69,52.73,52.66,52.68,269983.0,39.7247,39.7549,39.7021,39.7172,269983.0
2016-02-24 11:30:00,52.68,52.75,52.66,52.72,875269.0,39.7172,39.7699,39.7021,39.7473,875269.0
2016-02-24 11:35:00,52.72,52.81,52.72,52.8,140130.0,39.7473,39.8152,39.7473,39.8076,140130.0
2016-02-24 11:40:00,52.8,52.9,52.79,52.9,295906.0,39.8076,39.883,39.8001,39.883,295906.0
2016-02-24 11:45:00,52.9,52.91,52.86,52.9,292586.0,39.883,39.8906,39.8529,39.883,292586.0
2016-02-24 11:50:00,52.9,52.98,52.89,52.93,275353.0,39.883,39.9434,39.8755,39.9057,275353.0
2016-02-24 11:55:00,52.94,52.95,52.91,52.94,174093.0,39.9132,39.9207,39.8906,39.9132,174093.0
2016-02-24 12:00:00,52.94,53.02,52.94,53.01,624353.0,39.9132,39.9735,39.9132,39.966,624353.0
2016-02-24 12:05:00,53.01,53.06,53.01,53.03,895181.0,39.966,40.0037,39.966,39.981,895181.0
2016-02-24 12:10:00,53.03,53.05,52.97,52.98,114302.0,39.981,39.9961,39.9358,39.9434,114302.0
2016-02-24 12:15:00,52.97,52.98,52.92,52.94,264700.0,39.9358,39.9434,39.8981,39.9132,264700.0
2016-02-24 12:20:00,52.95,53.01,52.94,52.97,190977.0,39.9207,39.966,39.9132,39.9358,190977.0
2016-02-24 12:25:00,52.97,52.98,52.92,52.92,118205.0,39.9358,39.9434,39.8981,39.8981,118205.0
2016-02-24 12:30:00,52.93,52.97,52.88,52.88,179415.0,39.9057,39.9358,39.868,39.868,179415.0
2016-02-24 12:35:00,52.89,52.9,52.86,52.89,95893.0,39.8755,39.883,39.8529,39.8755,95893.0
2016-02-24 12:40:00,52.89,52.9,52.86,52.88,159971.0,39.8755,39.883,39.8529,39.868,159971.0
2016-02-24 12:45:00,52.88,52.95,52.87,52.94,264719.0,39.868,39.9207,39.8604,39.9132,264719.0
2016-02-24 12:50:00,52.94,52.98,52.93,52.96,115568.0,39.9132,39.9434,39.9057,39.9283,115568.0
2016-02-24 12:55:00,52.95,52.97,52.93,52.94,102166.0,39.9207,39.9358,39.9057,39.9132,102166.0
2016-02-24 13:00:00,52.95,53.0,52.94,52.99,272106.0,39.9207,39.9584,39.9132,39.9509,272106.0
2016-02-24 13:05:00,53.0,53.08,53.0,53.06,352966.0,39.9584,40.0187,39.9584,40.0037,352966.0
2016-02-24 13:10:00,53.05,53.05,52.98,52.99,87478.0,39.9961,39.9961,39.9434,39.9509,87478.0
2016-02-24 13:15:00,53.0,53.02,52.96,52.98,181749.0,39.9584,39.9735,39.9283,39.9434,181749.0
2016-02-24 13:20:00,52.98,53.05,52.97,53.03,70685.0,39.9434,39.9961,39.9358,39.981,70685.0
2016-02-24 13:25:00,53.04,53.04,52.97,53.01,64483.0,39.9886,39.9886,39.9358,39.966,64483.0
2016-02-24 13:30:00,53.01,53.02,52.97,53.0,178361.0,39.966,39.9735,39.9358,39.9584,178361.0
2016-02-24 13:35:00,53.0,53.01,52.98,53.01,328537.0,39.9584,39.966,39.9434,39.966,328537.0
2016-02-24 13:40:00,53.01,53.03,53.0,53.03,313925.0,39.966,39.981,39.9584,39.981,313925.0
2016-02-24 13:45:00,53.02,53.04,52.97,53.0,139377.0,39.9735,39.9886,39.9358,39.9584,139377.0
2016-02-24 13:50:00,53.0,53.02,52.99,53.02,70948.0,39.9584,39.9735,39.9509,39.9735,70948.0
2016-02-24 13:55:00,53.02,53.07,53.01,53.02,184164.0,39.9735,40.0112,39.966,39.9735,184164.0
2016-02-24 14:00:00,53.02,53.04,52.99,53.0,154370.0,39.9735,39.9886,39.9509,39.9584,154370.0
2016-02-24 14:05:00,53.0,53.15,53.0,53.14,247212.0,39.9584,40.0715,39.9584,40.064,247212.0
2016-02-24 14:10:00,53.15,53.19,53.14,53.18,224891.0,40.0715,40.1017,40.064,40.0941,224891.0
2016-02-24 14:15:00,53.19,53.2,53.16,53.18,191685.0,40.1017,40.1092,40.0791,40.0941,191685.0
2016-02-24 14:20:00,53.17,53.27,53.16,53.27,316722.0,40.0866,40.162,40.0791,40.162,316722.0
2016-02-24 14:25:00,53.26,53.27,53.21,53.23,265521.0,40.1545,40.162,40.1168,40.1318,265521.0
2016-02-24 14:30:00,53.24,53.26,53.22,53.24,107239.0,40.1394,40.1545,40.1243,40.1394,107239.0
2016-02-24 14:35:00,53.25,53.26,53.21,53.25,171290.0,40.1469,40.1545,40.1168,40.1469,171290.0
2016-02-24 14:40:00,53.25,53.31,53.24,53.28,320140.0,40.1469,40.1922,40.1394,40.1695,320140.0
2016-02-24 14:45:00,53.28,53.29,53.26,53.29,148179.0,40.1695,40.1771,40.1545,40.1771,148179.0
2016-02-24 14:50:00,53.29,53.3,53.25,53.26,206360.0,40.1771,40.1846,40.1469,40.1545,206360.0
2016-02-24 14:55:00,53.26,53.26,53.23,53.26,131810.0,40.1545,40.1545,40.1318,40.1545,131810.0
2016-02-24 15:00:00,53.26,53.29,53.25,53.27,129823.0,40.1545,40.1771,40.1469,40.162,129823.0
2016-02-24 15:05:00,53.26,53.39,53.26,53.39,266178.0,40.1545,40.2525,40.1545,40.2525,266178.0
2016-02-24 15:10:00,53.39,53.43,53.37,53.43,182178.0,40.2525,40.2826,40.2374,40.2826,182178.0
2016-02-24 15:15:00,53.42,53.5,53.4,53.5,390804.0,40.2751,40.3354,40.26,40.3354,390804.0
2016-02-24 15:20:00,53.5,53.51,53.45,53.47,267571.0,40.3354,40.3429,40.2977,40.3128,267571.0
2016-02-24 15:25:00,53.46,53.53,53.44,53.49,442172.0,40.3052,40.358,40.2902,40.3279,442172.0
2016-02-24 15:30:00,53.49,53.51,53.44,53.46,307577.0,40.3279,40.3429,40.2902,40.3052,307577.0
2016-02-24 15:35:00,53.46,53.53,53.44,53.51,237117.0,40.3052,40.358,40.2902,40.3429,237117.0
2016-02-24 15:40:00,53.51,53.53,53.42,53.43,481267.0,40.3429,40.358,40.2751,40.2826,481267.0
2016-02-24 15:45:00,53.43,53.45,53.38,53.41,534817.0,40.2826,40.2977,40.2449,40.2675,534817.0
2016-02-24 15:50:00,53.41,53.45,53.4,53.44,637969.0,40.2675,40.2977,40.26,40.2902,637969.0
2016-02-24 15:55:00,53.44,53.48,53.41,53.47,1932136.0,40.2902,40.3203,40.2675,40.3128,1932136.0
2016-02-25 09:30:00,53.76,53.79,53.71,53.77,1249827.0,40.5314,40.554,40.4937,40.539,1249827.0
2016-02-25 09:35:00,53.78,53.8,53.68,53.7,422177.0,40.5465,40.5616,40.4711,40.4862,422177.0
2016-02-25 09:40:00,53.7,53.72,53.6,53.61,299853.0,40.4862,40.5013,40.4108,40.4183,299853.0
2016-02-25 09:45:00,53.61,53.65,53.59,53.62,356161.0,40.4183,40.4485,40.4033,40.4259,356161.0
2016-02-25 09:50:00,53.61,53.67,53.61,53.64,549961.0,40.4183,40.4636,40.4183,40.4409,549961.0
2016-02-25 09:55:00,53.64,53.66,53.58,53.59,432886.0,40.4409,40.456,40.3957,40.4033,432886.0
2016-02-25 10:00:00,53.59,53.59,53.5,53.53,325037.0,40.4033,40.4033,40.3354,40.358,325037.0
2016-02-25 10:05:00,53.54,53.56,53.5,53.55,234677.0,40.3656,40.3806,40.3354,40.3731,234677.0
2016-02-25 10:10:00,53.55,53.6,53.5,53.6,378623.0,40.3731,40.4108,40.3354,40.4108,378623.0
2016-02-25 10:15:00,53.59,53.66,53.58,53.65,209661.0,40.4033,40.456,40.3957,40.4485,209661.0
2016-02-25 10:20:00,53.65,53.68,53.62,53.63,288188.0,40.4485,40.4711,40.4259,40.4334,288188.0
2016-02-25 10:25:00,53.63,53.74,53.62,53.74,244364.0,40.4334,40.5163,40.4259,40.5163,244364.0
2016-02-25 10:30:00,53.74,53.74,53.64,53.7,371947.0,40.5163,40.5163,40.4409,40.4862,371947.0
2016-02-25 10:35:00,53.71,53.74,53.69,53.73,291344.0,40.4937,40.5163,40.4786,40.5088,291344.0
2016-02-25 10:40:00,53.72,53.82,53.71,53.79,268159.0,40.5013,40.5767,40.4937,40.554,268159.0
2016-02-25 10:45:00,53.79,53.79,53.73,53.75,301012.0,40.554,40.554,40.5088,40.5239,301012.0
2016-02-25 10:50:00,53.75,53.78,53.72,53.75,261113.0,40.5239,40.5465,40.5013,40.5239,261113.0
2016-02-25 10:55:00,53.75,53.76,53.64,53.65,236621.0,40.5239,40.5314,40.4409,40.4485,236621.0
2016-02-25 11:00:00,53.65,53.65,53.57,53.6,243340.0,40.4485,40.4485,40.3882,40.4108,243340.0
2016-02-25 11:05:00,53.6,53.65,53.56,53.64,198925.0,40.4108,40.4485,40.3806,40.4409,198925.0
2016-02-25 11:10:00,53.64,53.64,53.55,53.56,497528.0,40.4409,40.4409,40.3731,40.3806,497528.0
2016-02-25 11:15:00,53.56,53.63,53.54,53.57,187617.0,40.3806,40.4334,40.3656,40.3882,187617.0
2016-02-25 11:20:00,53.58,53.64,53.55,53.64,182335.0,40.3957,40.4409,40.3731,40.4409,182335.0
2016-02-25 11:25:00,53.64,53.71,53.61,53.68,604634.0,40.4409,40.4937,40.4183,40.4711,604634.0
2016-02-25 11:30:00,53.68,53.71,53.64,53.69,346619.0,40.4711,40.4937,40.4409,40.4786,346619.0
2016-02-25 11:35:00,53.7,53.72,53.65,53.66,497770.0,40.4862,40.5013,40.4485,40.456,497770.0
2016-02-25 11:40:00,53.67,53.69,53.61,53.63,148434.0,40.4636,40.4786,40.4183,40.4334,148434.0
2016-02-25 11:45:00,53.62,53.66,53.62,53.65,157577.0,40.4259,40.456,40.4259,40.4485,157577.0
2016-02-25 11:50:00,53.65,53.72,53.65,53.7,154607.0,40.4485,40.5013,40.4485,40.4862,154607.0
2016-02-25 11:55:00,53.71,53.76,53.7,53.73,206080.0,40.4937,40.5314,40.4862,40.5088,206080.0
2016-02-25 12:00:00,53.72,53.74,53.71,53.72,173419.0,40.5013,40.5163,40.4937,40.5013,173419.0
2016-02-25 12:05:00,53.73,53.74,53.71,53.72,171612.0,40.5088,40.5163,40.4937,40.5013,171612.0
2016-02-25 12:10:00,53.72,53.74,53.7,53.73,159193.0,40.5013,40.5163,40.4862,40.5088,159193.0
2016-02-25 12:15:00,53.74,53.76,53.69,53.7,199658.0,40.5163,40.5314,40.4786,40.4862,199658.0
2016-02-25 12:20:00,53.7,53.7,53.67,53.68,107936.0,40.4862,40.4862,40.4636,40.4711,107936.0
2016-02-25 12:25:00,53.68,53.71,53.66,53.7,151052.0,40.4711,40.4937,40.456,40.4862,151052.0
2016-02-25 12:30:00,53.69,53.7,53.64,53.66,306824.0,40.4786,40.4862,40.4409,40.456,306824.0
2016-02-25 12:35:00,53.66,53.68,53.63,53.64,165169.0,40.456,40.4711,40.4334,40.4409,165169.0
2016-02-25 12:40:00,53.64,53.67,53.63,53.66,125076.0,40.4409,40.4636,40.4334,40.456,125076.0
2016-02-25 12:45:00,53.66,53.7,53.64,53.69,273318.0,40.456,40.4862,40.4409,40.4786,273318.0
2016-02-25 12:50:00,53.69,53.76,53.69,53.76,175347.0,40.4786,40.5314,40.4786,40.5314,175347.0
2016-02-25 12:55:00,53.75,53.77,53.73,53.76,260597.0,40.5239,40.539,40.5088,40.5314,260597.0
2016-02-25 13:00:00,53.75,53.78,53.74,53.77,238084.0,40.5239,40.5465,40.5163,40.539,238084.0
2016-02-25 13:05:00,53.77,53.81,53.76,53.79,218900.0,40.539,40.5691,40.5314,40.554,218900.0
2016-02-25 13:10:00,53.79,53.8,53.76,53.78,164422.0,40.554,40.5616,40.5314,40.5465,164422.0
2016-02-25 13:15:00,53.79,53.83,53.78,53.82,173910.0,40.554,40.5842,40.5465,40.5767,173910.0
2016-02-25 13:20:00,53.82,53.83,53.81,53.81,283248.0,40.5767,40.5842,40.5691,40.5691,283248.0
2016-02-25 13:25:00,53.82,53.85,53.81,53.85,178583.0,40.5767,40.5993,40.5691,40.5993,178583.0
2016-02-25 13:30:00,53.85,53.88,53.84,53.87,66067.0,40.5993,40.6219,40.5917,40.6144,66067.0
2016-02-25 13:35:00,53.87,53.93,53.86,53.91,145984.0,40.6144,40.6596,40.6068,40.6445,145984.0
2016-02-25 13:40:00,53.92,53.98,53.91,53.98,226499.0,40.652,40.6973,40.6445,40.6973,226499.0
2016-02-25 13:45:00,53.98,53.98,53.92,53.93,165832.0,40.6973,40.6973,40.652,40.6596,165832.0
2016-02-25 13:50:00,53.93,53.99,53.92,53.97,164181.0,40.6596,40.7048,40.652,40.6897,164181.0
2016-02-25 13:55:00,53.98,53.99,53.95,53.97,294565.0,40.6973,40.7048,40.6747,40.6897,294565.0
2016-02-25 14:00:00,53.97,53.97,53.92,53.95,156760.0,40.6897,40.6897,40.652,40.6747,156760.0
2016-02-25 14:05:00,53.95,53.95,53.92,53.95,170953.0,40.6747,40.6747,40.652,40.6747,170953.0
2016-02-25 14:10:00,53.95,54.0,53.94,53.98,308254.0,40.6747,40.7124,40.6671,40.6973,308254.0
2016-02-25 14:15:00,53.98,54.01,53.97,54.01,207957.0,40.6973,40.7199,40.6897,40.7199,207957.0
2016-02-25 14:20:00,54.01,54.01,53.97,53.97,149622.0,40.7199,40.7199,40.6897,40.6897,149622.0
2016-02-25 14:25:00,53.97,54.0,53.95,53.98,795568.0,40.6897,40.7124,40.6747,40.6973,795568.0
2016-02-25 14:30:00,53.97,54.0,53.97,53.98,167287.0,40.6897,40.7124,40.6897,40.6973,167287.0
2016-02-25 14:35:00,53.98,53.99,53.94,53.97,178482.0,40.6973,40.7048,40.6671,40.6897,178482.0
2016-02-25 14:40:00,53.97,53.98,53.96,53.97,112867.0,40.6897,40.6973,40.6822,40.6897,112867.0
2016-02-25 14:45:00,53.97,54.0,53.96,53.98,201544.0,40.6897,40.7124,40.6822,40.6973,201544.0
2016-02-25 14:50:00,53.98,53.99,53.93,53.94,204455.0,40.6973,40.7048,40.6596,40.6671,204455.0
2016-02-25 14:55:00,53.95,53.96,53.94,53.95,80705.0,40.6747,40.6822,40.6671,40.6747,80705.0
2016-02-25 15:00:00,53.95,54.01,53.93,54.0,468125.0,40.6747,40.7199,40.6596,40.7124,468125.0
2016-02-25 15:05:00,54.01,54.02,53.99,54.01,148464.0,40.7199,40.7274,40.7048,40.7199,148464.0
2016-02-25 15:10:00,54.01,54.06,54.01,54.05,396989.0,40.7199,40.7576,40.7199,40.7501,396989.0
2016-02-25 15:15:00,54.05,54.05,54.0,54.01,200393.0,40.7501,40.7501,40.7124,40.7199,200393.0
2016-02-25 15:20:00,54.01,54.04,54.01,54.02,1146627.0,40.7199,40.7425,40.7199,40.7274,1146627.0
2016-02-25 15:25:00,54.03,54.03,53.99,54.0,287152.0,40.735,40.735,40.7048,40.7124,287152.0
2016-02-25 15:30:00,54.0,54.03,53.97,53.98,278637.0,40.7124,40.735,40.6897,40.6973,278637.0
2016-02-25 15:35:00,53.98,54.02,53.97,54.01,157145.0,40.6973,40.7274,40.6897,40.7199,157145.0
2016-02-25 15:40:00,54.01,54.07,53.99,54.04,597877.0,40.7199,40.7651,40.7048,40.7425,597877.0
2016-02-25 15:45:00,54.05,54.07,54.03,54.05,568425.0,40.7501,40.7651,40.735,40.7501,568425.0
2016-02-25 15:50:00,54.05,54.08,54.03,54.07,499947.0,40.7501,40.7727,40.735,40.7651,499947.0
2016-02-25 15:55:00,54.07,54.1,54.05,54.09,1701562.0,40.7651,40.7878,40.7501,40.7802,1701562.0
2016-02-26 09:30:00,54.37,54.4,54.32,54.35,460511.0,40.9913,41.0139,40.9536,40.9762,460511.0
2016-02-26 09:35:00,54.35,54.4,54.34,54.37,796559.0,40.9762,41.0139,40.9687,40.9913,796559.0
2016-02-26 09:40:00,54.37,54.4,54.29,54.31,469650.0,40.9913,41.0139,40.931,40.9461,469650.0
2016-02-26 09:45:00,54.31,54.33,54.25,54.27,174663.0,40.9461,40.9612,40.9008,40.9159,174663.0
2016-02-26 09:50:00,54.26,54.32,54.26,54.3,292199.0,40.9084,40.9536,40.9084,40.9385,292199.0
2016-02-26 09:55:00,54.29,54.33,54.25,54.25,297414.0,40.931,40.9612,40.9008,40.9008,297414.0
2016-02-26 10:00:00,54.25,54.26,54.2,54.23,387814.0,40.9008,40.9084,40.8632,40.8858,387814.0
2016-02-26 10:05:00,54.23,54.27,54.18,54.19,206084.0,40.8858,40.9159,40.8481,40.8556,206084.0
2016-02-26 10:10:00,54.19,54.23,54.18,54.22,174848.0,40.8556,40.8858,40.8481,40.8782,174848.0
2016-02-26 10:15:00,54.21,54.22,54.16,54.18,126684.0,40.8707,40.8782,40.833,40.8481,126684.0
2016-02-26 10:20:00,54.18,54.19,54.11,54.13,183697.0,40.8481,40.8556,40.7953,40.8104,183697.0
2016-02-26 10:25:00,54.12,54.21,54.11,54.2,128713.0,40.8028,40.8707,40.7953,40.8632,128713.0
2016-02-26 10:30:00,54.2,54.28,54.19,54.27,94926.0,40.8632,40.9235,40.8556,40.9159,94926.0
2016-02-26 10:35:00,54.27,54.31,54.26,54.29,148302.0,40.9159,40.9461,40.9084,40.931,148302.0
2016-02-26 10:40:00,54.29,54.29,54.24,54.26,109655.0,40.931,40.931,40.8933,40.9084,109655.0
2016-02-26 10:45:00,54.27,54.33,54.24,54.29,151704.0,40.9159,40.9612,40.8933,40.931,151704.0
2016-02-26 10:50:00,54.28,54.3,54.22,54.24,127658.0,40.9235,40.9385,40.8782,40.8933,127658.0
2016-02-26 10:55:00,54.23,54.28,54.21,54.27,148302.0,40.8858,40.9235,40.8707,40.9159,148302.0
2016-02-26 11:00:00,54.28,54.32,54.25,54.31,207140.0,40.9235,40.9536,40.9008,40.9461,207140.0
2016-02-26 11:05:00,54.32,54.34,54.25,54.25,91060.0,40.9536,40.9687,40.9008,40.9008,91060.0
2016-02-26 11:10:00,54.25,54.28,54.23,54.26,157968.0,40.9008,40.9235,40.8858,40.9084,157968.0
2016-02-26 11:15:00,54.25,54.31,54.23,54.29,200183.0,40.9008,40.9461,40.8858,40.931,200183.0
2016-02-26 11:20:00,54.29,54.31,54.26,54.26,125641.0,40.931,40.9461,40.9084,40.9084,125641.0
2016-02-26 11:25:00,54.26,54.27,54.17,54.17,638474.0,40.9084,40.9159,40.8405,40.8405,638474.0
2016-02-26 11:30:00,54.18,54.18,54.11,54.16,257886.0,40.8481,40.8481,40.7953,40.833,257886.0
2016-02-26 11:35:00,54.15,54.2,54.12,54.13,351560.0,40.8255,40.8632,40.8028,40.8104,351560.0
2016-02-26 11:40:00,54.12,54.15,54.1,54.13,210668.0,40.8028,40.8255,40.7878,40.8104,210668.0
2016-02-26 11:45:00,54.13,54.19,54.11,54.16,221901.0,40.8104,40.8556,40.7953,40.833,221901.0
2016-02-26 11:50:00,54.17,54.17,54.11,54.15,201344.0,40.8405,40.8405,40.7953,40.8255,201344.0
2016-02-26 11:55:00,54.15,54.19,54.12,54.13,222436.0,40.8255,40.8556,40.8028,40.8104,222436.0
2016-02-26 12:00:00,54.13,54.14,54.05,54.07,147504.0,40.8104,40.8179,40.7501,40.7651,147504.0
2016-02-26 12:05:00,54.07,54.09,54.02,54.08,139511.0,40.7651,40.7802,40.7274,40.7727,139511.0
2016-02-26 12:10:00,54.07,54.1,54.04,54.05,131003.0,40.7651,40.7878,40.7425,40.7501,131003.0
2016-02-26 12:15:00,54.05,54.11,54.05,54.1,115330.0,40.7501,40.7953,40.7501,40.7878,115330.0
2016-02-26 12:20:00,54.09,54.11,54.06,54.09,219761.0,40.7802,40.7953,40.7576,40.7802,219761.0
2016-02-26 12:25:00,54.08,54.14,54.06,54.11,146803.0,40.7727,40.8179,40.7576,40.7953,146803.0
2016-02-26 12:30:00,54.12,54.15,54.1,54.12,128997.0,40.8028,40.8255,40.7878,40.8028,128997.0
2016-02-26 12:35:00,54.12,54.13,54.09,54.1,85683.0,40.8028,40.8104,40.7802,40.7878,85683.0
2016-02-26 12:40:00,54.1,54.1,54.05,54.09,52053.0,40.7878,40.7878,40.7501,40.7802,52053.0
2016-02-26 12:45:00,54.08,54.1,54.07,54.07,81902.0,40.7727,40.7878,40.7651,40.7651,81902.0
2016-02-26 12:50:00,54.07,54.15,54.06,54.15,62114.0,40.7651,40.8255,40.7576,40.8255,62114.0
2016-02-26 12:55:00,54.15,54.17,54.13,54.14,106809.0,40.8255,40.8405,40.8104,40.8179,106809.0
2016-02-26 13:00:00,54.13,54.18,54.12,54.15,79892.0,40.8104,40.8481,40.8028,40.8255,79892.0
2016-02-26 13:05:00,54.15,54.17,54.13,54.15,81692.0,40.8255,40.8405,40.8104,40.8255,81692.0
2016-02-26 13:10:00,54.14,54.15,54.09,54.1,64843.0,40.8179,40.8255,40.7802,40.7878,64843.0
2016-02-26 13:15:00,54.1,54.11,54.08,54.09,45911.0,40.7878,40.7953,40.7727,40.7802,45911.0
2016-02-26 13:20:00,54.1,54.11,54.07,54.08,75576.0,40.7878,40.7953,40.7651,40.7727,75576.0
2016-02-26 13:25:00,54.09,54.1,54.06,54.08,126379.0,40.7802,40.7878,40.7576,40.7727,126379.0
2016-02-26 13:30:00,54.08,54.09,54.03,54.03,126677.0,40.7727,40.7802,40.735,40.735,126677.0
2016-02-26 13:35:00,54.04,54.07,54.03,54.04,133951.0,40.7425,40.7651,40.735,40.7425,133951.0
2016-02-26 13:40:00,54.03,54.06,53.99,54.0,251445.0,40.735,40.7576,40.7048,40.7124,251445.0
2016-02-26 13:45:00,54.01,54.03,53.99,54.01,112774.0,40.7199,40.735,40.7048,40.7199,112774.0
2016-02-26 13:50:00,54.01,54.03,53.95,53.98,215873.0,40.7199,40.735,40.6747,40.6973,215873.0
2016-02-26 13:55:00,53.97,53.99,53.93,53.99,120049.0,40.6897,40.7048,40.6596,40.7048,120049.0
2016-02-26 14:00:00,53.99,54.02,53.96,53.98,139915.0,40.7048,40.7274,40.6822,40.6973,139915.0
2016-02-26 14:05:00,53.98,54.02,53.98,54.0,62132.0,40.6973,40.7274,40.6973,40.7124,62132.0
2016-02-26 14:10:00,54.0,54.0,53.95,53.97,83935.0,40.7124,40.7124,40.6747,40.6897,83935.0
2016-02-26 14:15:00,53.97,53.99,53.95,53.97,203406.0,40.6897,40.7048,40.6747,40.6897,203406.0
2016-02-26 14:20:00,53.97,54.0,53.94,53.97,91921.0,40.6897,40.7124,40.6671,40.6897,91921.0
2016-02-26 14:25:00,53.97,54.02,53.97,54.0,120534.0,40.6897,40.7274,40.6897,40.7124,120534.0
2016-02-26 14:30:00,54.0,54.0,53.94,53.94,83674.0,40.7124,40.7124,40.6671,40.6671,83674.0
2016-02-26 14:35:00,53.95,53.96,53.86,53.86,195796.0,40.6747,40.6822,40.6068,40.6068,195796.0
2016-02-26 14:40:00,53.86,53.91,53.85,53.91,573654.0,40.6068,40.6445,40.5993,40.6445,573654.0
2016-02-26 14:45:00,53.91,53.96,53.91,53.94,133134.0,40.6445,40.6822,40.6445,40.6671,133134.0
2016-02-26 14:50:00,53.94,53.94,53.91,53.93,105910.0,40.6671,40.6671,40.6445,40.6596,105910.0
2016-02-26 14:55:00,53.92,53.94,53.9,53.9,115337.0,40.652,40.6671,40.637,40.637,115337.0
2016-02-26 15:00:00,53.91,54.0,53.89,53.98,175691.0,40.6445,40.7124,40.6294,40.6973,175691.0
2016-02-26 15:05:00,53.99,54.02,53.99,54.01,129707.0,40.7048,40.7274,40.7048,40.7199,129707.0
2016-02-26 15:10:00,54.01,54.02,53.96,53.97,164747.0,40.7199,40.7274,40.6822,40.6897,164747.0
2016-02-26 15:15:00,53.98,53.98,53.95,53.97,144313.0,40.6973,40.6973,40.6747,40.6897,144313.0
2016-02-26 15:20:00,53.97,53.98,53.94,53.96,127867.0,40.6897,40.6973,40.6671,40.6822,127867.0
2016-02-26 15:25:00,53.96,53.97,53.91,53.94,256066.0,40.6822,40.6897,40.6445,40.6671,256066.0
2016-02-26 15:30:00,53.93,54.0,53.93,53.98,165280.0,40.6596,40.7124,40.6596,40.6973,165280.0
2016-02-26 15:35:00,53.98,53.99,53.94,53.95,319640.0,40.6973,40.7048,40.6671,40.6747,319640.0
2016-02-26 15:40:00,53.95,53.99,53.94,53.97,447479.0,40.6747,40.7048,40.6671,40.6897,447479.0
2016-02-26 15:45:00,53.98,53.99,53.97,53.98,252607.0,40.6973,40.7048,40.6897,40.6973,252607.0
2016-02-26 15:50:00,53.98,54.0,53.98,53.98,226198.0,40.6973,40.7124,40.6973,40.6973,226198.0
2016-02-26 15:55:00,53.99,53.99,53.92,53.95,1460203.0,40.7048,40.7048,40.652,40.6747,1460203.0
2016-02-29 09:30:00,53.84,53.88,53.77,53.81,1242973.0,40.5917,40.6219,40.539,40.5691,1242973.0
2016-02-29 09:35:00,53.8,53.85,53.78,53.8,509801.0,40.5616,40.5993,40.5465,40.5616,509801.0
2016-02-29 09:40:00,53.8,53.82,53.72,53.73,551654.0,40.5616,40.5767,40.5013,40.5088,551654.0
2016-02-29 09:45:00,53.73,53.78,53.69,53.76,459177.0,40.5088,40.5465,40.4786,40.5314,459177.0
2016-02-29 09:50:00,53.76,53.85,53.76,53.85,272782.0,40.5314,40.5993,40.5314,40.5993,272782.0
2016-02-29 09:55:00,53.86,53.86,53.8,53.81,187673.0,40.6068,40.6068,40.5616,40.5691,187673.0
2016-02-29 10:00:00,53.81,53.81,53.7,53.71,561769.0,40.5691,40.5691,40.4862,40.4937,561769.0
2016-02-29 10:05:00,53.71,53.79,53.69,53.71,367063.0,40.4937,40.554,40.4786,40.4937,367063.0
2016-02-29 10:10:00,53.71,53.75,53.68,53.73,150464.0,40.4937,40.5239,40.4711,40.5088,150464.0
2016-02-29 10:15:00,53.73,53.77,53.69,53.7,226468.0,40.5088,40.539,40.4786,40.4862,226468.0
2016-02-29 10:20:00,53.7,53.77,53.69,53.74,245500.0,40.4862,40.539,40.4786,40.5163,245500.0
2016-02-29 10:25:00,53.75,53.75,53.67,53.71,261134.0,40.5239,40.5239,40.4636,40.4937,261134.0
2016-02-29 10:30:00,53.71,53.75,53.67,53.68,234101.0,40.4937,40.5239,40.4636,40.4711,234101.0
2016-02-29 10:35:00,53.68,53.72,53.68,53.71,332004.0,40.4711,40.5013,40.4711,40.4937,332004.0
2016-02-29 10:40:00,53.71,53.76,53.69,53.75,131105.0,40.4937,40.5314,40.4786,40.5239,131105.0
2016-02-29 10:45:00,53.74,53.79,53.74,53.77,99105.0,40.5163,40.554,40.5163,40.539,99105.0
2016-02-29 10:50:00,53.78,53.88,53.76,53.87,348729.0,40.5465,40.6219,40.5314,40.6144,348729.0
2016-02-29 10:55:00,53.86,53.88,53.85,53.87,142621.0,40.6068,40.6219,40.5993,40.6144,142621.0
2016-02-29 11:00:00,53.87,53.95,53.86,53.9,343094.0,40.6144,40.6747,40.6068,40.637,343094.0
2016-02-29 11:05:00,53.9,53.94,53.88,53.92,135520.0,40.637,40.6671,40.6219,40.652,135520.0
2016-02-29 11:10:00,53.93,53.98,53.92,53.95,202883.0,40.6596,40.6973,40.652,40.6747,202883.0
2016-02-29 11:15:00,53.96,54.0,53.95,53.99,175819.0,40.6822,40.7124,40.6747,40.7048,175819.0
2016-02-29 11:20:00,53.98,54.08,53.97,54.08,440158.0,40.6973,40.7727,40.6897,40.7727,440158.0
2016-02-29 11:25:00,54.08,54.09,53.91,53.93,1290328.0,40.7727,40.7802,40.6445,40.6596,1290328.0
2016-02-29 11:30:00,53.94,54.04,53.92,54.04,1658742.0,40.6671,40.7425,40.652,40.7425,1658742.0
2016-02-29 11:35:00,54.04,54.13,54.01,54.11,1002869.0,40.7425,40.8104,40.7199,40.7953,1002869.0
2016-02-29 11:40:00,54.12,54.13,54.07,54.07,132523.0,40.8028,40.8104,40.7651,40.7651,132523.0
2016-02-29 11:45:00,54.08,54.11,54.04,54.05,200464.0,40.7727,40.7953,40.7425,40.7501,200464.0
2016-02-29 11:50:00,54.05,54.06,54.02,54.05,130574.0,40.7501,40.7576,40.7274,40.7501,130574.0
2016-02-29 11:55:00,54.06,54.06,54.02,54.04,232108.0,40.7576,40.7576,40.7274,40.7425,232108.0
2016-02-29 12:00:00,54.05,54.06,54.03,54.03,122093.0,40.7501,40.7576,40.735,40.735,122093.0
2016-02-29 12:05:00,54.03,54.03,53.99,53.99,276495.0,40.735,40.735,40.7048,40.7048,276495.0
2016-02-29 12:10:00,54.0,54.03,53.98,54.02,114754.0,40.7124,40.735,40.6973,40.7274,114754.0
2016-02-29 12:15:00,54.01,54.05,54.0,54.05,66386.0,40.7199,40.7501,40.7124,40.7501,66386.0
2016-02-29 12:20:00,54.04,54.05,54.0,54.02,75560.0,40.7425,40.7501,40.7124,40.7274,75560.0
2016-02-29 12:25:00,54.01,54.02,53.98,54.01,73583.0,40.7199,40.7274,40.6973,40.7199,73583.0
2016-02-29 12:30:00,54.01,54.02,53.97,54.02,124326.0,40.7199,40.7274,40.6897,40.7274,124326.0
2016-02-29 12:35:00,54.02,54.04,53.99,54.01,447903.0,40.7274,40.7425,40.7048,40.7199,447903.0
2016-02-29 12:40:00,54.01,54.04,54.0,54.03,217747.0,40.7199,40.7425,40.7124,40.735,217747.0
2016-02-29 12:45:00,54.03,54.04,54.01,54.02,165000.0,40.735,40.7425,40.7199,40.7274,165000.0
2016-02-29 12:50:00,54.02,54.04,54.01,54.03,181480.0,40.7274,40.7425,40.7199,40.735,181480.0
2016-02-29 12:55:00,54.03,54.04,54.0,54.04,180809.0,40.735,40.7425,40.7124,40.7425,180809.0
2016-02-29 13:00:00,54.04,54.05,54.02,54.04,160740.0,40.7425,40.7501,40.7274,40.7425,160740.0
2016-02-29 13:05:00,54.04,54.04,54.02,54.03,33687.0,40.7425,40.7425,40.7274,40.735,33687.0
2016-02-29 13:10:00,54.03,54.04,54.0,54.01,143162.0,40.735,40.7425,40.7124,40.7199,143162.0
2016-02-29 13:15:00,54.0,54.03,53.99,54.02,85636.0,40.7124,40.735,40.7048,40.7274,85636.0
2016-02-29 13:20:00,54.02,54.02,54.0,54.01,68852.0,40.7274,40.7274,40.7124,40.7199,68852.0
2016-02-29 13:25:00,54.01,54.01,53.96,53.97,179471.0,40.7199,40.7199,40.6822,40.6897,179471.0
2016-02-29 13:30:00,53.97,53.97,53.93,53.96,93144.0,40.6897,40.6897,40.6596,40.6822,93144.0
2016-02-29 13:35:00,53.96,53.98,53.95,53.98,63064.0,40.6822,40.6973,40.6747,40.6973,63064.0
2016-02-29 13:40:00,53.98,53.99,53.94,53.96,152840.0,40.6973,40.7048,40.6671,40.6822,152840.0
2016-02-29 13:45:00,53.97,53.98,53.96,53.98,265837.0,40.6897,40.6973,40.6822,40.6973,265837.0
2016-02-29 13:50:00,53.98,53.99,53.96,53.98,160093.0,40.6973,40.7048,40.6822,40.6973,160093.0
2016-02-29 13:55:00,53.97,53.99,53.95,53.98,153682.0,40.6897,40.7048,40.6747,40.6973,153682.0
2016-02-29 14:00:00,53.98,53.99,53.93,53.97,103217.0,40.6973,40.7048,40.6596,40.6897,103217.0
2016-02-29 14:05:00,53.97,53.98,53.89,53.91,235598.0,40.6897,40.6973,40.6294,40.6445,235598.0
2016-02-29 14:10:00,53.9,53.91,53.88,53.9,233183.0,40.637,40.6445,40.6219,40.637,233183.0
2016-02-29 14:15:00,53.9,53.9,53.85,53.87,184474.0,40.637,40.637,40.5993,40.6144,184474.0
2016-02-29 14:20:00,53.87,53.87,53.79,53.81,228166.0,40.6144,40.6144,40.554,40.5691,228166.0
2016-02-29 14:25:00,53.8,53.86,53.79,53.85,163600.0,40.5616,40.6068,40.554,40.5993,163600.0
2016-02-29 14:30:00,53.85,53.88,53.82,53.83,287700.0,40.5993,40.6219,40.5767,40.5842,287700.0
2016-02-29 14:35:00,53.83,53.85,53.8,53.84,255084.0,40.5842,40.5993,40.5616,40.5917,255084.0
2016-02-29 14:40:00,53.84,53.85,53.77,53.8,188186.0,40.5917,40.5993,40.539,40.5616,188186.0
2016-02-29 14:45:00,53.79,53.81,53.76,53.8,225119.0,40.554,40.5691,40.5314,40.5616,225119.0
2016-02-29 14:50:00,53.8,53.83,53.79,53.79,172702.0,40.5616,40.5842,40.554,40.554,172702.0
2016-02-29 14:55:00,53.79,53.81,53.75,53.77,366503.0,40.554,40.5691,40.5239,40.539,366503.0
2016-02-29 15:00:00,53.76,53.77,53.72,53.75,343718.0,40.5314,40.539,40.5013,40.5239,343718.0
2016-02-29 15:05:00,53.74,53.76,53.69,53.72,529119.0,40.5163,40.5314,40.4786,40.5013,529119.0
2016-02-29 15:10:00,53.72,53.73,53.68,53.7,286541.0,40.5013,40.5088,40.4711,40.4862,286541.0
2016-02-29 15:15:00,53.7,53.71,53.65,53.68,1283729.0,40.4862,40.4937,40.4485,40.4711,1283729.0
2016-02-29 15:20:00,53.68,53.73,53.66,53.73,341138.0,40.4711,40.5088,40.456,40.5088,341138.0
2016-02-29 15:25:00,53.73,53.77,53.7,53.75,540435.0,40.5088,40.539,40.4862,40.5239,540435.0
2016-02-29 15:30:00,53.75,53.79,53.72,53.76,617919.0,40.5239,40.554,40.5013,40.5314,617919.0
2016-02-29 15:35:00,53.76,53.78,53.73,53.78,273409.0,40.5314,40.5465,40.5088,40.5465,273409.0
2016-02-29 15:40:00,53.77,53.79,53.73,53.77,284458.0,40.539,40.554,40.5088,40.539,284458.0
2016-02-29 15:45:00,53.77,53.78,53.73,53.76,701125.0,40.539,40.5465,40.5088,40.5314,701125.0
2016-02-29 15:50:00,53.75,53.76,53.68,53.71,605518.0,40.5239,40.5314,40.4711,40.4937,605518.0
2016-02-29 15:55:00,53.71,53.73,53.6,53.61,2529310.0,40.4937,40.5088,40.4108,40.4183,2529310.0
2016-03-01 09:30:00,54.41,54.46,54.37,54.41,1360118.0,41.0215,41.0592,40.9913,41.0215,1360118.0
2016-03-01 09:35:00,54.41,54.43,54.34,54.34,1174741.0,41.0215,41.0366,40.9687,40.9687,1174741.0
2016-03-01 09:40:00,54.34,54.36,54.31,54.36,412722.0,40.9687,40.9838,40.9461,40.9838,412722.0
2016-03-01 09:45:00,54.36,54.39,54.27,54.32,830751.0,40.9838,41.0064,40.9159,40.9536,830751.0
2016-03-01 09:50:00,54.32,54.38,54.3,54.37,742207.0,40.9536,40.9989,40.9385,40.9913,742207.0
2016-03-01 09:55:00,54.36,54.42,54.35,54.39,159565.0,40.9838,41.029,40.9762,41.0064,159565.0
2016-03-01 10:00:00,54.4,54.49,54.39,54.43,608994.0,41.0139,41.0818,41.0064,41.0366,608994.0
2016-03-01 10:05:00,54.43,54.46,54.42,54.43,265933.0,41.0366,41.0592,41.029,41.0366,265933.0
2016-03-01 10:10:00,54.44,54.46,54.39,54.42,225610.0,41.0441,41.0592,41.0064,41.029,225610.0
2016-03-01 10:15:00,54.42,54.44,54.35,54.35,297692.0,41.029,41.0441,40.9762,40.9762,297692.0
2016-03-01 10:20:00,54.36,54.53,54.35,54.53,377055.0,40.9838,41.1119,40.9762,41.1119,377055.0
2016-03-01 10:25:00,54.52,54.57,54.5,54.56,419244.0,41.1044,41.1421,41.0893,41.1346,419244.0
2016-03-01 10:30:00,54.56,54.61,54.52,54.58,281852.0,41.1346,41.1723,41.1044,41.1496,281852.0
2016-03-01 10:35:00,54.58,54.62,54.56,54.56,265171.0,41.1496,41.1798,41.1346,41.1346,265171.0
2016-03-01 10:40:00,54.57,54.63,54.56,54.63,348589.0,41.1421,41.1873,41.1346,41.1873,348589.0
2016-03-01 10:45:00,54.63,54.63,54.57,54.57,221014.0,41.1873,41.1873,41.1421,41.1421,221014.0
2016-03-01 10:50:00,54.57,54.59,54.54,54.58,239824.0,41.1421,41.1572,41.1195,41.1496,239824.0
2016-03-01 10:55:00,54.58,54.62,54.56,54.57,260583.0,41.1496,41.1798,41.1346,41.1421,260583.0
2016-03-01 11:00:00,54.58,54.61,54.56,54.57,183878.0,41.1496,41.1723,41.1346,41.1421,183878.0
2016-03-01 11:05:00,54.57,54.62,54.56,54.61,221103.0,41.1421,41.1798,41.1346,41.1723,221103.0
2016-03-01 11:10:00,54.61,54.64,54.59,54.64,159592.0,41.1723,41.1949,41.1572,41.1949,159592.0
2016-03-01 11:15:00,54.64,54.7,54.62,54.68,257216.0,41.1949,41.2401,41.1798,41.225,257216.0
2016-03-01 11:20:00,54.68,54.73,54.67,54.7,240375.0,41.225,41.2627,41.2175,41.2401,240375.0
2016-03-01 11:25:00,54.69,54.74,54.69,54.72,437424.0,41.2326,41.2703,41.2326,41.2552,437424.0
2016-03-01 11:30:00,54.73,54.75,54.71,54.75,477577.0,41.2627,41.2778,41.2477,41.2778,477577.0
2016-03-01 11:35:00,54.75,54.78,54.72,54.77,257171.0,41.2778,41.3004,41.2552,41.2929,257171.0
2016-03-01 11:40:00,54.77,54.79,54.74,54.76,390698.0,41.2929,41.308,41.2703,41.2854,390698.0
2016-03-01 11:45:00,54.76,54.81,54.76,54.8,138147.0,41.2854,41.3231,41.2854,41.3155,138147.0
2016-03-01 11:50:00,54.81,54.84,54.79,54.83,208234.0,41.3231,41.3457,41.308,41.3381,208234.0
2016-03-01 11:55:00,54.83,54.84,54.8,54.83,420856.0,41.3381,41.3457,41.3155,41.3381,420856.0
2016-03-01 12:00:00,54.83,54.91,54.82,54.9,179446.0,41.3381,41.3984,41.3306,41.3909,179446.0
2016-03-01 12:05:00,54.9,54.96,54.89,54.91,222831.0,41.3909,41.4361,41.3834,41.3984,222831.0
2016-03-01 12:10:00,54.9,54.91,54.87,54.87,213747.0,41.3909,41.3984,41.3683,41.3683,213747.0
2016-03-01 12:15:00,54.87,54.89,54.86,54.88,84615.0,41.3683,41.3834,41.3607,41.3758,84615.0
2016-03-01 12:20:00,54.88,54.89,54.85,54.86,188152.0,41.3758,41.3834,41.3532,41.3607,188152.0
2016-03-01 12:25:00,54.86,54.89,54.85,54.88,132831.0,41.3607,41.3834,41.3532,41.3758,132831.0
2016-03-01 12:30:00,54.89,54.91,54.87,54.91,53061.0,41.3834,41.3984,41.3683,41.3984,53061.0
2016-03-01 12:35:00,54.91,54.93,54.88,54.88,309309.0,41.3984,41.4135,41.3758,41.3758,309309.0
2016-03-01 12:40:00,54.89,54.91,54.88,54.9,116947.0,41.3834,41.3984,41.3758,41.3909,116947.0
2016-03-01 12:45:00,54.9,54.95,54.9,54.92,238662.0,41.3909,41.4286,41.3909,41.406,238662.0
2016-03-01 12:50:00,54.92,54.93,54.91,54.93,42585.0,41.406,41.4135,41.3984,41.4135,42585.0
2016-03-01 12:55:00,54.92,54.95,54.91,54.93,181066.0,41.406,41.4286,41.3984,41.4135,181066.0
2016-03-01 13:00:00,54.94,54.94,54.87,54.88,160344.0,41.4211,41.4211,41.3683,41.3758,160344.0
2016-03-01 13:05:00,54.87,54.91,54.87,54.91,52458.0,41.3683,41.3984,41.3683,41.3984,52458.0
2016-03-01 13:10:00,54.9,54.94,54.89,54.94,89892.0,41.3909,41.4211,41.3834,41.4211,89892.0
2016-03-01 13:15:00,54.93,54.95,54.92,54.93,117382.0,41.4135,41.4286,41.406,41.4135,117382.0
2016-03-01 13:20:00,54.94,54.98,54.92,54.93,165412.0,41.4211,41.4512,41.406,41.4135,165412.0
2016-03-01 13:25:00,54.94,54.97,54.93,54.95,82024.0,41.4211,41.4437,41.4135,41.4286,82024.0
2016-03-01 13:30:00,54.95,54.99,54.95,54.98,163398.0,41.4286,41.4588,41.4286,41.4512,163398.0
2016-03-01 13:35:00,54.99,55.0,54.98,54.99,104896.0,41.4588,41.4663,41.4512,41.4588,104896.0
2016-03-01 13:40:00,54.99,55.02,54.98,55.02,135459.0,41.4588,41.4814,41.4512,41.4814,135459.0
2016-03-01 13:45:00,55.02,55.03,54.99,55.02,163437.0,41.4814,41.4889,41.4588,41.4814,163437.0
2016-03-01 13:50:00,55.02,55.03,54.96,54.97,189299.0,41.4814,41.4889,41.4361,41.4437,189299.0
2016-03-01 13:55:00,54.97,54.98,54.94,54.97,101922.0,41.4437,41.4512,41.4211,41.4437,101922.0
2016-03-01 14:00:00,54.97,54.99,54.96,54.97,134789.0,41.4437,41.4588,41.4361,41.4437,134789.0
2016-03-01 14:05:00,54.98,55.01,54.96,54.98,234850.0,41.4512,41.4738,41.4361,41.4512,234850.0
2016-03-01 14:10:00,54.97,54.99,54.94,54.94,96141.0,41.4437,41.4588,41.4211,41.4211,96141.0
2016-03-01 14:15:00,54.94,54.97,54.94,54.95,50416.0,41.4211,41.4437,41.4211,41.4286,50416.0
2016-03-01 14:20:00,54.95,54.96,54.93,54.94,103562.0,41.4286,41.4361,41.4135,41.4211,103562.0
2016-03-01 14:25:00,54.94,54.97,54.91,54.96,165293.0,41.4211,41.4437,41.3984,41.4361,165293.0
2016-03-01 14:30:00,54.96,54.98,54.95,54.98,146611.0,41.4361,41.4512,41.4286,41.4512,146611.0
2016-03-01 14:35:00,54.97,54.98,54.93,54.94,287771.0,41.4437,41.4512,41.4135,41.4211,287771.0
2016-03-01 14:40:00,54.95,55.01,54.94,55.0,149823.0,41.4286,41.4738,41.4211,41.4663,149823.0
2016-03-01 14:45:00,55.01,55.02,54.97,54.98,325173.0,41.4738,41.4814,41.4437,41.4512,325173.0
2016-03-01 14:50:00,54.98,55.01,54.98,55.0,161710.0,41.4512,41.4738,41.4512,41.4663,161710.0
2016-03-01 14:55:00,55.0,55.03,54.99,55.02,192038.0,41.4663,41.4889,41.4588,41.4814,192038.0
2016-03-01 15:00:00,55.02,55.06,55.01,55.06,220247.0,41.4814,41.5115,41.4738,41.5115,220247.0
2016-03-01 15:05:00,55.05,55.07,55.03,55.05,247973.0,41.504,41.5191,41.4889,41.504,247973.0
2016-03-01 15:10:00,55.06,55.07,55.03,55.05,375606.0,41.5115,41.5191,41.4889,41.504,375606.0
2016-03-01 15:15:00,55.05,55.06,55.02,55.04,266246.0,41.504,41.5115,41.4814,41.4965,266246.0
2016-03-01 15:20:00,55.04,55.04,55.0,55.01,247011.0,41.4965,41.4965,41.4663,41.4738,247011.0
2016-03-01 15:25:00,55.01,55.03,55.0,55.0,126694.0,41.4738,41.4889,41.4663,41.4663,126694.0
2016-03-01 15:30:00,55.0,55.02,54.98,54.99,484202.0,41.4663,41.4814,41.4512,41.4588,484202.0
2016-03-01 15:35:00,55.0,55.01,54.96,54.96,300838.0,41.4663,41.4738,41.4361,41.4361,300838.0
2016-03-01 15:40:00,54.96,54.98,54.94,54.96,505634.0,41.4361,41.4512,41.4211,41.4361,505634.0
2016-03-01 15:45:00,54.96,54.98,54.95,54.96,323318.0,41.4361,41.4512,41.4286,41.4361,323318.0
2016-03-01 15:50:00,54.96,54.99,54.95,54.98,467449.0,41.4361,41.4588,41.4286,41.4512,467449.0
2016-03-01 15:55:00,54.99,55.03,54.98,55.02,1174925.0,41.4588,41.4889,41.4512,41.4814,1174925.0
2016-03-02 09:30:00,55.0,55.02,54.95,54.98,937200.0,41.4663,41.4814,41.4286,41.4512,937200.0
2016-03-02 09:35:00,54.98,55.06,54.97,55.01,681168.0,41.4512,41.5115,41.4437,41.4738,681168.0
2016-03-02 09:40:00,55.02,55.1,55.0,55.08,423606.0,41.4814,41.5417,41.4663,41.5266,423606.0
2016-03-02 09:45:00,55.09,55.1,55.05,55.06,333441.0,41.5342,41.5417,41.504,41.5115,333441.0
2016-03-02 09:50:00,55.05,55.06,54.95,54.95,197873.0,41.504,41.5115,41.4286,41.4286,197873.0
2016-03-02 09:55:00,54.96,54.98,54.93,54.95,241325.0,41.4361,41.4512,41.4135,41.4286,241325.0
2016-03-02 10:00:00,54.95,54.98,54.92,54.96,265805.0,41.4286,41.4512,41.406,41.4361,265805.0
2016-03-02 10:05:00,54.97,55.06,54.96,55.06,272601.0,41.4437,41.5115,41.4361,41.5115,272601.0
2016-03-02 10:10:00,55.06,55.13,55.04,55.12,230547.0,41.5115,41.5643,41.4965,41.5568,230547.0
2016-03-02 10:15:00,55.12,55.16,55.11,55.12,261876.0,41.5568,41.5869,41.5492,41.5568,261876.0
2016-03-02 10:20:00,55.13,55.13,55.08,55.08,129945.0,41.5643,41.5643,41.5266,41.5266,129945.0
2016-03-02 10:25:00,55.08,55.1,55.07,55.09,131766.0,41.5266,41.5417,41.5191,41.5342,131766.0
2016-03-02 10:30:00,55.09,55.09,54.93,55.01,705393.0,41.5342,41.5342,41.4135,41.4738,705393.0
2016-03-02 10:35:00,55.0,55.02,54.95,54.95,184854.0,41.4663,41.4814,41.4286,41.4286,184854.0
2016-03-02 10:40:00,54.95,54.97,54.88,54.96,506821.0,41.4286,41.4437,41.3758,41.4361,506821.0
2016-03-02 10:45:00,54.95,55.01,54.95,55.01,236692.0,41.4286,41.4738,41.4286,41.4738,236692.0
2016-03-02 10:50:00,55.01,55.06,54.97,55.05,210062.0,41.4738,41.5115,41.4437,41.504,210062.0
2016-03-02 10:55:00,55.05,55.12,55.05,55.11,220799.0,41.504,41.5568,41.504,41.5492,220799.0
2016-03-02 11:00:00,55.11,55.2,55.09,55.18,228738.0,41.5492,41.6171,41.5342,41.602,228738.0
2016-03-02 11:05:00,55.19,55.23,55.19,55.2,144522.0,41.6095,41.6397,41.6095,41.6171,144522.0
2016-03-02 11:10:00,55.2,55.25,55.2,55.21,311986.0,41.6171,41.6548,41.6171,41.6246,311986.0
2016-03-02 11:15:00,55.21,55.23,55.19,55.2,200668.0,41.6246,41.6397,41.6095,41.6171,200668.0
2016-03-02 11:20:00,55.2,55.25,55.19,55.24,213136.0,41.6171,41.6548,41.6095,41.6472,213136.0
2016-03-02 11:25:00,55.24,55.28,55.21,55.28,202301.0,41.6472,41.6774,41.6246,41.6774,202301.0
2016-03-02 11:30:00,55.28,55.32,55.21,55.27,365141.0,41.6774,41.7076,41.6246,41.6699,365141.0
2016-03-02 11:35:00,55.27,55.27,55.19,55.23,218961.0,41.6699,41.6699,41.6095,41.6397,218961.0
2016-03-02 11:40:00,55.23,55.23,55.19,55.23,433529.0,41.6397,41.6397,41.6095,41.6397,433529.0
2016-03-02 11:45:00,55.22,55.23,55.19,55.23,314943.0,41.6322,41.6397,41.6095,41.6397,314943.0
2016-03-02 11:50:00,55.22,55.24,55.19,55.2,134686.0,41.6322,41.6472,41.6095,41.6171,134686.0
2016-03-02 11:55:00,55.2,55.24,55.17,55.18,665319.0,41.6171,41.6472,41.5945,41.602,665319.0
2016-03-02 12:00:00,55.18,55.18,55.12,55.14,133630.0,41.602,41.602,41.5568,41.5718,133630.0
2016-03-02 12:05:00,55.14,55.15,55.11,55.13,198716.0,41.5718,41.5794,41.5492,41.5643,198716.0
2016-03-02 12:10:00,55.13,55.18,55.12,55.16,115508.0,41.5643,41.602,41.5568,41.5869,115508.0
2016-03-02 12:15:00,55.16,55.17,55.13,55.15,122110.0,41.5869,41.5945,41.5643,41.5794,122110.0
2016-03-02 12:20:00,55.15,55.17,55.13,55.14,284042.0,41.5794,41.5945,41.5643,41.5718,284042.0
2016-03-02 12:25:00,55.14,55.16,55.12,55.14,155207.0,41.5718,41.5869,41.5568,41.5718,155207.0
2016-03-02 12:30:00,55.14,55.15,55.12,55.14,64116.0,41.5718,41.5794,41.5568,41.5718,64116.0
2016-03-02 12:35:00,55.14,55.23,55.14,55.21,217353.0,41.5718,41.6397,41.5718,41.6246,217353.0
2016-03-02 12:40:00,55.21,55.24,55.21,55.23,106369.0,41.6246,41.6472,41.6246,41.6397,106369.0
2016-03-02 12:45:00,55.23,55.26,55.21,55.23,142807.0,41.6397,41.6623,41.6246,41.6397,142807.0
2016-03-02 12:50:00,55.24,55.24,55.2,55.22,144037.0,41.6472,41.6472,41.6171,41.6322,144037.0
2016-03-02 12:55:00,55.22,55.25,55.21,55.24,118820.0,41.6322,41.6548,41.6246,41.6472,118820.0
2016-03-02 13:00:00,55.25,55.25,55.21,55.22,88930.0,41.6548,41.6548,41.6246,41.6322,88930.0
2016-03-02 13:05:00,55.21,55.24,55.21,55.23,83497.0,41.6246,41.6472,41.6246,41.6397,83497.0
2016-03-02 13:10:00,55.23,55.26,55.21,55.25,124141.0,41.6397,41.6623,41.6246,41.6548,124141.0
2016-03-02 13:15:00,55.25,55.28,55.24,55.27,96260.0,41.6548,41.6774,41.6472,41.6699,96260.0
2016-03-02 13:20:00,55.27,55.29,55.23,55.27,145886.0,41.6699,41.6849,41.6397,41.6699,145886.0
2016-03-02 13:25:00,55.27,55.33,55.27,55.31,86372.0,41.6699,41.7151,41.6699,41.7,86372.0
2016-03-02 13:30:00,55.31,55.33,55.29,55.31,124442.0,41.7,41.7151,41.6849,41.7,124442.0
2016-03-02 13:35:00,55.31,55.32,55.29,55.3,129843.0,41.7,41.7076,41.6849,41.6925,129843.0
2016-03-02 13:40:00,55.31,55.33,55.3,55.32,154597.0,41.7,41.7151,41.6925,41.7076,154597.0
2016-03-02 13:45:00,55.32,55.34,55.31,55.33,123931.0,41.7076,41.7226,41.7,41.7151,123931.0
2016-03-02 13:50:00,55.33,55.35,55.31,55.34,172483.0,41.7151,41.7302,41.7,41.7226,172483.0
2016-03-02 13:55:00,55.35,55.35,55.25,55.26,217097.0,41.7302,41.7302,41.6548,41.6623,217097.0
2016-03-02 14:00:00,55.26,55.3,55.26,55.3,201586.0,41.6623,41.6925,41.6623,41.6925,201586.0
2016-03-02 14:05:00,55.3,55.3,55.22,55.23,215185.0,41.6925,41.6925,41.6322,41.6397,215185.0
2016-03-02 14:10:00,55.23,55.25,55.2,55.23,264194.0,41.6397,41.6548,41.6171,41.6397,264194.0
2016-03-02 14:15:00,55.23,55.27,55.22,55.23,93952.0,41.6397,41.6699,41.6322,41.6397,93952.0
2016-03-02 14:20:00,55.23,55.28,55.22,55.27,113108.0,41.6397,41.6774,41.6322,41.6699,113108.0
2016-03-02 14:25:00,55.27,55.32,55.27,55.3,241773.0,41.6699,41.7076,41.6699,41.6925,241773.0
2016-03-02 14:30:00,55.3,55.34,55.29,55.33,263174.0,41.6925,41.7226,41.6849,41.7151,263174.0
2016-03-02 14:35:00,55.33,55.36,55.32,55.35,167690.0,41.7151,41.7377,41.7076,41.7302,167690.0
2016-03-02 14:40:00,55.35,55.39,55.34,55.36,153305.0,41.7302,41.7603,41.7226,41.7377,153305.0
2016-03-02 14:45:00,55.36,55.37,55.33,55.35,168370.0,41.7377,41.7453,41.7151,41.7302,168370.0
2016-03-02 14:50:00,55.36,55.39,55.34,55.35,220113.0,41.7377,41.7603,41.7226,41.7302,220113.0
2016-03-02 14:55:00,55.35,55.36,55.32,55.34,249911.0,41.7302,41.7377,41.7076,41.7226,249911.0
2016-03-02 15:00:00,55.34,55.34,55.29,55.3,239972.0,41.7226,41.7226,41.6849,41.6925,239972.0
2016-03-02 15:05:00,55.3,55.32,55.27,55.3,250298.0,41.6925,41.7076,41.6699,41.6925,250298.0
2016-03-02 15:10:00,55.31,55.38,55.3,55.37,192607.0,41.7,41.7528,41.6925,41.7453,192607.0
2016-03-02 15:15:00,55.37,55.38,55.33,55.34,144029.0,41.7453,41.7528,41.7151,41.7226,144029.0
2016-03-02 15:20:00,55.33,55.38,55.32,55.37,325871.0,41.7151,41.7528,41.7076,41.7453,325871.0
2016-03-02 15:25:00,55.37,55.37,55.32,55.33,212925.0,41.7453,41.7453,41.7076,41.7151,212925.0
2016-03-02 15:30:00,55.32,55.37,55.29,55.37,363938.0,41.7076,41.7453,41.6849,41.7453,363938.0
2016-03-02 15:35:00,55.37,55.39,55.35,55.38,312791.0,41.7453,41.7603,41.7302,41.7528,312791.0
2016-03-02 15:40:00,55.37,55.4,55.36,55.4,479794.0,41.7453,41.7679,41.7377,41.7679,479794.0
2016-03-02 15:45:00,55.4,55.42,55.37,55.39,220493.0,41.7679,41.7829,41.7453,41.7603,220493.0
2016-03-02 15:50:00,55.39,55.42,55.37,55.42,417841.0,41.7603,41.7829,41.7453,41.7829,417841.0
2016-03-02 15:55:00,55.41,55.45,55.41,55.42,1211040.0,41.7754,41.8056,41.7754,41.7829,1211040.0
2016-03-03 09:30:00,55.56,55.59,55.53,55.59,698608.0,41.8885,41.9111,41.8659,41.9111,698608.0
2016-03-03 09:35:00,55.59,55.64,55.58,55.58,396733.0,41.9111,41.9488,41.9036,41.9036,396733.0
2016-03-03 09:40:00,55.59,55.62,55.53,55.57,427767.0,41.9111,41.9337,41.8659,41.896,427767.0
2016-03-03 09:45:00,55.57,55.61,55.56,55.61,463031.0,41.896,41.9262,41.8885,41.9262,463031.0
2016-03-03 09:50:00,55.61,55.66,55.61,55.65,168715.0,41.9262,41.9639,41.9262,41.9564,168715.0
2016-03-03 09:55:00,55.65,55.65,55.6,55.61,247712.0,41.9564,41.9564,41.9187,41.9262,247712.0
2016-03-03 10:00:00,55.61,55.64,55.57,55.63,486742.0,41.9262,41.9488,41.896,41.9413,486742.0
2016-03-03 10:05:00,55.63,55.65,55.57,55.58,905130.0,41.9413,41.9564,41.896,41.9036,905130.0
2016-03-03 10:10:00,55.57,55.62,55.51,55.52,262443.0,41.896,41.9337,41.8508,41.8583,262443.0
2016-03-03 10:15:00,55.52,55.58,55.51,55.57,204230.0,41.8583,41.9036,41.8508,41.896,204230.0
2016-03-03 10:20:00,55.57,55.61,55.56,55.61,165829.0,41.896,41.9262,41.8885,41.9262,165829.0
2016-03-03 10:25:00,55.61,55.65,55.59,55.61,178556.0,41.9262,41.9564,41.9111,41.9262,178556.0
2016-03-03 10:30:00,55.62,55.68,55.61,55.66,139334.0,41.9337,41.979,41.9262,41.9639,139334.0
2016-03-03 10:35:00,55.66,55.68,55.63,55.66,278858.0,41.9639,41.979,41.9413,41.9639,278858.0
2016-03-03 10:40:00,55.66,55.68,55.63,55.64,169837.0,41.9639,41.979,41.9413,41.9488,169837.0
2016-03-03 10:45:00,55.64,55.72,55.64,55.7,252726.0,41.9488,42.0091,41.9488,41.9941,252726.0
2016-03-03 10:50:00,55.7,55.74,55.7,55.73,147934.0,41.9941,42.0242,41.9941,42.0167,147934.0
2016-03-03 10:55:00,55.73,55.78,55.73,55.75,242745.0,42.0167,42.0544,42.0167,42.0317,242745.0
2016-03-03 11:00:00,55.75,55.78,55.74,55.74,144769.0,42.0317,42.0544,42.0242,42.0242,144769.0
2016-03-03 11:05:00,55.74,55.79,55.73,55.77,225454.0,42.0242,42.0619,42.0167,42.0468,225454.0
2016-03-03 11:10:00,55.77,55.81,55.76,55.77,203855.0,42.0468,42.077,42.0393,42.0468,203855.0
2016-03-03 11:15:00,55.77,55.8,55.76,55.77,379849.0,42.0468,42.0694,42.0393,42.0468,379849.0
2016-03-03 11:20:00,55.77,55.78,55.68,55.7,438397.0,42.0468,42.0544,41.979,41.9941,438397.0
2016-03-03 11:25:00,55.7,55.73,55.65,55.68,410808.0,41.9941,42.0167,41.9564,41.979,410808.0
2016-03-03 11:30:00,55.68,55.74,55.64,55.73,319027.0,41.979,42.0242,41.9488,42.0167,319027.0
2016-03-03 11:35:00,55.73,55.77,55.71,55.77,440776.0,42.0167,42.0468,42.0016,42.0468,440776.0
2016-03-03 11:40:00,55.77,55.77,55.72,55.73,322767.0,42.0468,42.0468,42.0091,42.0167,322767.0
2016-03-03 11:45:00,55.72,55.76,55.71,55.74,254080.0,42.0091,42.0393,42.0016,42.0242,254080.0
2016-03-03 11:50:00,55.73,55.76,55.68,55.69,128286.0,42.0167,42.0393,41.979,41.9865,128286.0
2016-03-03 11:55:00,55.7,55.73,55.68,55.73,205447.0,41.9941,42.0167,41.979,42.0167,205447.0
2016-03-03 12:00:00,55.73,55.76,55.72,55.72,568527.0,42.0167,42.0393,42.0091,42.0091,568527.0
2016-03-03 12:05:00,55.73,55.77,55.71,55.75,450553.0,42.0167,42.0468,42.0016,42.0317,450553.0
2016-03-03 12:10:00,55.76,55.77,55.72,55.73,102928.0,42.0393,42.0468,42.0091,42.0167,102928.0
2016-03-03 12:15:00,55.73,55.73,55.68,55.68,114314.0,42.0167,42.0167,41.979,41.979,114314.0
2016-03-03 12:20:00,55.68,55.71,55.65,55.7,124178.0,41.979,42.0016,41.9564,41.9941,124178.0
2016-03-03 12:25:00,55.7,55.7,55.66,55.67,168700.0,41.9941,41.9941,41.9639,41.9714,168700.0
2016-03-03 12:30:00,55.67,55.72,55.66,55.69,161385.0,41.9714,42.0091,41.9639,41.9865,161385.0
2016-03-03 12:35:00,55.7,55.74,55.68,55.73,96823.0,41.9941,42.0242,41.979,42.0167,96823.0
2016-03-03 12:40:00,55.74,55.75,55.73,55.75,108779.0,42.0242,42.0317,42.0167,42.0317,108779.0
2016-03-03 12:45:00,55.75,55.78,55.73,55.74,90542.0,42.0317,42.0544,42.0167,42.0242,90542.0
2016-03-03 12:50:00,55.74,55.77,55.72,55.76,104580.0,42.0242,42.0468,42.0091,42.0393,104580.0
2016-03-03 12:55:00,55.77,55.78,55.74,55.77,198954.0,42.0468,42.0544,42.0242,42.0468,198954.0
2016-03-03 13:00:00,55.77,55.84,55.77,55.83,262510.0,42.0468,42.0996,42.0468,42.0921,262510.0
2016-03-03 13:05:00,55.83,55.85,55.81,55.85,117587.0,42.0921,42.1071,42.077,42.1071,117587.0
2016-03-03 13:10:00,55.85,55.86,55.82,55.83,143217.0,42.1071,42.1147,42.0845,42.0921,143217.0
2016-03-03 13:15:00,55.83,55.84,55.81,55.83,83915.0,42.0921,42.0996,42.077,42.0921,83915.0
2016-03-03 13:20:00,55.82,55.86,55.82,55.84,147150.0,42.0845,42.1147,42.0845,42.0996,147150.0
2016-03-03 13:25:00,55.84,55.84,55.79,55.8,216244.0,42.0996,42.0996,42.0619,42.0694,216244.0
2016-03-03 13:30:00,55.8,55.85,55.8,55.85,75674.0,42.0694,42.1071,42.0694,42.1071,75674.0
2016-03-03 13:35:00,55.86,55.88,55.85,55.87,86362.0,42.1147,42.1298,42.1071,42.1222,86362.0
2016-03-03 13:40:00,55.87,55.87,55.84,55.86,102192.0,42.1222,42.1222,42.0996,42.1147,102192.0
2016-03-03 13:45:00,55.87,55.92,55.86,55.9,203777.0,42.1222,42.1599,42.1147,42.1448,203777.0
2016-03-03 13:50:00,55.89,55.91,55.85,55.88,237801.0,42.1373,42.1524,42.1071,42.1298,237801.0
2016-03-03 13:55:00,55.88,55.89,55.85,55.88,160181.0,42.1298,42.1373,42.1071,42.1298,160181.0
2016-03-03 14:00:00,55.89,55.9,55.86,55.87,238951.0,42.1373,42.1448,42.1147,42.1222,238951.0
2016-03-03 14:05:00,55.87,55.87,55.82,55.85,259557.0,42.1222,42.1222,42.0845,42.1071,259557.0
2016-03-03 14:10:00,55.85,55.86,55.83,55.86,140023.0,42.1071,42.1147,42.0921,42.1147,140023.0
2016-03-03 14:15:00,55.86,55.87,55.83,55.85,271889.0,42.1147,42.1222,42.0921,42.1071,271889.0
2016-03-03 14:20:00,55.85,55.88,55.84,55.87,87383.0,42.1071,42.1298,42.0996,42.1222,87383.0
2016-03-03 14:25:00,55.88,55.9,55.84,55.85,218264.0,42.1298,42.1448,42.0996,42.1071,218264.0
2016-03-03 14:30:00,55.85,55.86,55.81,55.84,132873.0,42.1071,42.1147,42.077,42.0996,132873.0
2016-03-03 14:35:00,55.83,55.88,55.83,55.88,263905.0,42.0921,42.1298,42.0921,42.1298,263905.0
2016-03-03 14:40:00,55.88,55.88,55.86,55.88,229276.0,42.1298,42.1298,42.1147,42.1298,229276.0
2016-03-03 14:45:00,55.88,55.88,55.85,55.87,150590.0,42.1298,42.1298,42.1071,42.1222,150590.0
2016-03-03 14:50:00,55.87,55.88,55.85,55.87,166718.0,42.1222,42.1298,42.1071,42.1222,166718.0
2016-03-03 14:55:00,55.87,55.89,55.85,55.86,160646.0,42.1222,42.1373,42.1071,42.1147,160646.0
2016-03-03 15:00:00,55.87,55.91,55.86,55.89,192846.0,42.1222,42.1524,42.1147,42.1373,192846.0
2016-03-03 15:05:00,55.89,55.89,55.85,55.86,163350.0,42.1373,42.1373,42.1071,42.1147,163350.0
2016-03-03 15:10:00,55.86,55.88,55.84,55.87,237028.0,42.1147,42.1298,42.0996,42.1222,237028.0
2016-03-03 15:15:00,55.86,55.86,55.84,55.84,149934.0,42.1147,42.1147,42.0996,42.0996,149934.0
2016-03-03 15:20:00,55.84,55.87,55.82,55.86,206097.0,42.0996,42.1222,42.0845,42.1147,206097.0
2016-03-03 15:25:00,55.87,55.9,55.85,55.9,134864.0,42.1222,42.1448,42.1071,42.1448,134864.0
2016-03-03 15:30:00,55.89,55.92,55.87,55.91,101512.0,42.1373,42.1599,42.1222,42.1524,101512.0
2016-03-03 15:35:00,55.91,55.95,55.91,55.92,133460.0,42.1524,42.1825,42.1524,42.1599,133460.0
2016-03-03 15:40:00,55.92,55.94,55.92,55.92,438582.0,42.1599,42.175,42.1599,42.1599,438582.0
2016-03-03 15:45:00,55.93,55.96,55.92,55.95,256356.0,42.1675,42.1901,42.1599,42.1825,256356.0
2016-03-03 15:50:00,55.95,55.96,55.93,55.94,344052.0,42.1825,42.1901,42.1675,42.175,344052.0
2016-03-03 15:55:00,55.95,55.98,55.93,55.97,1232362.0,42.1825,42.2052,42.1675,42.1976,1232362.0
2016-03-04 09:30:00,56.34,56.38,56.29,56.3,1437323.0,42.4766,42.5067,42.4389,42.4464,1437323.0
2016-03-04 09:35:00,56.3,56.36,56.27,56.35,834763.0,42.4464,42.4916,42.4238,42.4841,834763.0
2016-03-04 09:40:00,56.35,56.35,56.27,56.32,599225.0,42.4841,42.4841,42.4238,42.4615,599225.0
2016-03-04 09:45:00,56.31,56.32,56.27,56.31,430730.0,42.4539,42.4615,42.4238,42.4539,430730.0
2016-03-04 09:50:00,56.3,56.35,56.24,56.25,560974.0,42.4464,42.4841,42.4012,42.4087,560974.0
2016-03-04 09:55:00,56.25,56.29,56.23,56.28,588582.0,42.4087,42.4389,42.3936,42.4313,588582.0
2016-03-04 10:00:00,56.28,56.33,56.23,56.25,275681.0,42.4313,42.469,42.3936,42.4087,275681.0
2016-03-04 10:05:00,56.25,56.3,56.21,56.28,362405.0,42.4087,42.4464,42.3786,42.4313,362405.0
2016-03-04 10:10:00,56.29,56.32,56.25,56.32,381997.0,42.4389,42.4615,42.4087,42.4615,381997.0
2016-03-04 10:15:00,56.33,56.34,56.31,56.32,243156.0,42.469,42.4766,42.4539,42.4615,243156.0
2016-03-04 10:20:00,56.32,56.35,56.3,56.32,209554.0,42.4615,42.4841,42.4464,42.4615,209554.0
2016-03-04 10:25:00,56.32,56.38,56.3,56.37,314190.0,42.4615,42.5067,42.4464,42.4992,314190.0
2016-03-04 10:30:00,56.37,56.41,56.33,56.39,298194.0,42.4992,42.5293,42.469,42.5143,298194.0
2016-03-04 10:35:00,56.39,56.42,56.38,56.4,347035.0,42.5143,42.5369,42.5067,42.5218,347035.0
2016-03-04 10:40:00,56.4,56.45,56.39,56.42,544184.0,42.5218,42.5595,42.5143,42.5369,544184.0
2016-03-04 10:45:00,56.42,56.47,56.42,56.43,211099.0,42.5369,42.5746,42.5369,42.5444,211099.0
2016-03-04 10:50:00,56.42,56.43,56.39,56.41,148994.0,42.5369,42.5444,42.5143,42.5293,148994.0
2016-03-04 10:55:00,56.41,56.46,56.39,56.45,396594.0,42.5293,42.567,42.5143,42.5595,396594.0
2016-03-04 11:00:00,56.46,56.51,56.44,56.51,315356.0,42.567,42.6047,42.552,42.6047,315356.0
2016-03-04 11:05:00,56.51,56.54,56.5,56.54,267705.0,42.6047,42.6274,42.5972,42.6274,267705.0
2016-03-04 11:10:00,56.54,56.6,56.52,56.56,195699.0,42.6274,42.6726,42.6123,42.6424,195699.0
2016-03-04 11:15:00,56.57,56.58,56.53,56.57,123695.0,42.65,42.6575,42.6198,42.65,123695.0
2016-03-04 11:20:00,56.56,56.57,56.53,56.56,132881.0,42.6424,42.65,42.6198,42.6424,132881.0
2016-03-04 11:25:00,56.55,56.58,56.5,56.52,398048.0,42.6349,42.6575,42.5972,42.6123,398048.0
2016-03-04 11:30:00,56.52,56.57,56.5,56.55,175511.0,42.6123,42.65,42.5972,42.6349,175511.0
2016-03-04 11:35:00,56.56,56.59,56.5,56.52,196568.0,42.6424,42.6651,42.5972,42.6123,196568.0
2016-03-04 11:40:00,56.51,56.53,56.5,56.52,124184.0,42.6047,42.6198,42.5972,42.6123,124184.0
2016-03-04 11:45:00,56.52,56.55,56.5,56.51,221014.0,42.6123,42.6349,42.5972,42.6047,221014.0
2016-03-04 11:50:00,56.51,56.52,56.48,56.5,206215.0,42.6047,42.6123,42.5821,42.5972,206215.0
2016-03-04 11:55:00,56.5,56.54,56.48,56.54,236359.0,42.5972,42.6274,42.5821,42.6274,236359.0
2016-03-04 12:00:00,56.54,56.58,56.53,56.57,128785.0,42.6274,42.6575,42.6198,42.65,128785.0
2016-03-04 12:05:00,56.57,56.57,56.5,56.51,113713.0,42.65,42.65,42.5972,42.6047,113713.0
2016-03-04 12:10:00,56.51,56.54,56.5,56.5,106806.0,42.6047,42.6274,42.5972,42.5972,106806.0
2016-03-04 12:15:00,56.49,56.5,56.46,56.5,279557.0,42.5897,42.5972,42.567,42.5972,279557.0
2016-03-04 12:20:00,56.5,56.53,56.48,56.49,305254.0,42.5972,42.6198,42.5821,42.5897,305254.0
2016-03-04 12:25:00,56.49,56.5,56.47,56.49,152771.0,42.5897,42.5972,42.5746,42.5897,152771.0
2016-03-04 12:30:00,56.49,56.53,56.49,56.53,257679.0,42.5897,42.6198,42.5897,42.6198,257679.0
2016-03-04 12:35:00,56.52,56.54,56.5,56.52,242200.0,42.6123,42.6274,42.5972,42.6123,242200.0
2016-03-04 12:40:00,56.53,56.54,56.5,56.52,79039.0,42.6198,42.6274,42.5972,42.6123,79039.0
2016-03-04 12:45:00,56.51,56.54,56.49,56.52,278894.0,42.6047,42.6274,42.5897,42.6123,278894.0
2016-03-04 12:50:00,56.52,56.57,56.51,56.55,73469.0,42.6123,42.65,42.6047,42.6349,73469.0
2016-03-04 12:55:00,56.54,56.54,56.51,56.53,78144.0,42.6274,42.6274,42.6047,42.6198,78144.0
2016-03-04 13:00:00,56.53,56.54,56.51,56.53,118460.0,42.6198,42.6274,42.6047,42.6198,118460.0
2016-03-04 13:05:00,56.54,56.54,56.49,56.5,133538.0,42.6274,42.6274,42.5897,42.5972,133538.0
2016-03-04 13:10:00,56.5,56.5,56.47,56.5,206082.0,42.5972,42.5972,42.5746,42.5972,206082.0
2016-03-04 13:15:00,56.5,56.51,56.49,56.51,66010.0,42.5972,42.6047,42.5897,42.6047,66010.0
2016-03-04 13:20:00,56.52,56.53,56.5,56.53,74452.0,42.6123,42.6198,42.5972,42.6198,74452.0
2016-03-04 13:25:00,56.53,56.55,56.51,56.55,110723.0,42.6198,42.6349,42.6047,42.6349,110723.0
2016-03-04 13:30:00,56.54,56.55,56.51,56.53,71431.0,42.6274,42.6349,42.6047,42.6198,71431.0
2016-03-04 13:35:00,56.53,56.59,56.52,56.58,263610.0,42.6198,42.6651,42.6123,42.6575,263610.0
2016-03-04 13:40:00,56.59,56.6,56.57,56.58,102736.0,42.6651,42.6726,42.65,42.6575,102736.0
2016-03-04 13:45:00,56.58,56.61,56.58,56.58,167763.0,42.6575,42.6801,42.6575,42.6575,167763.0
2016-03-04 13:50:00,56.59,56.64,56.58,56.63,111429.0,42.6651,42.7027,42.6575,42.6952,111429.0
2016-03-04 13:55:00,56.63,56.66,56.63,56.64,96052.0,42.6952,42.7178,42.6952,42.7027,96052.0
2016-03-04 14:00:00,56.63,56.64,56.6,56.61,130738.0,42.6952,42.7027,42.6726,42.6801,130738.0
2016-03-04 14:05:00,56.62,56.64,56.57,56.57,95103.0,42.6877,42.7027,42.65,42.65,95103.0
2016-03-04 14:10:00,56.57,56.58,56.53,56.54,171772.0,42.65,42.6575,42.6198,42.6274,171772.0
2016-03-04 14:15:00,56.54,56.56,56.51,56.51,167613.0,42.6274,42.6424,42.6047,42.6047,167613.0
2016-03-04 14:20:00,56.51,56.52,56.47,56.51,213260.0,42.6047,42.6123,42.5746,42.6047,213260.0
2016-03-04 14:25:00,56.51,56.51,56.46,56.48,168898.0,42.6047,42.6047,42.567,42.5821,168898.0
2016-03-04 14:30:00,56.47,56.5,56.46,56.49,126004.0,42.5746,42.5972,42.567,42.5897,126004.0
2016-03-04 14:35:00,56.5,56.5,56.43,56.43,121669.0,42.5972,42.5972,42.5444,42.5444,121669.0
2016-03-04 14:40:00,56.44,56.44,56.37,56.39,220006.0,42.552,42.552,42.4992,42.5143,220006.0
2016-03-04 14:45:00,56.39,56.4,56.35,56.38,143170.0,42.5143,42.5218,42.4841,42.5067,143170.0
2016-03-04 14:50:00,56.39,56.39,56.33,56.33,252345.0,42.5143,42.5143,42.469,42.469,252345.0
2016-03-04 14:55:00,56.33,56.37,56.3,56.37,146362.0,42.469,42.4992,42.4464,42.4992,146362.0
2016-03-04 15:00:00,56.37,56.37,56.27,56.27,149504.0,42.4992,42.4992,42.4238,42.4238,149504.0
2016-03-04 15:05:00,56.28,56.37,56.27,56.37,164164.0,42.4313,42.4992,42.4238,42.4992,164164.0
2016-03-04 15:10:00,56.37,56.38,56.31,56.33,220101.0,42.4992,42.5067,42.4539,42.469,220101.0
2016-03-04 15:15:00,56.33,56.42,56.32,56.41,246294.0,42.469,42.5369,42.4615,42.5293,246294.0
2016-03-04 15:20:00,56.41,56.43,56.39,56.42,147053.0,42.5293,42.5444,42.5143,42.5369,147053.0
2016-03-04 15:25:00,56.42,56.44,56.4,56.43,515718.0,42.5369,42.552,42.5218,42.5444,515718.0
2016-03-04 15:30:00,56.43,56.47,56.4,56.41,369974.0,42.5444,42.5746,42.5218,42.5293,369974.0
2016-03-04 15:35:00,56.4,56.41,56.36,56.39,502005.0,42.5218,42.5293,42.4916,42.5143,502005.0
2016-03-04 15:40:00,56.38,56.46,56.38,56.4,422075.0,42.5067,42.567,42.5067,42.5218,422075.0
2016-03-04 15:45:00,56.4,56.42,56.38,56.39,374517.0,42.5218,42.5369,42.5067,42.5143,374517.0
2016-03-04 15:50:00,56.39,56.4,56.36,56.37,539553.0,42.5143,42.5218,42.4916,42.4992,539553.0
2016-03-04 15:55:00,56.37,56.41,56.33,56.34,1431738.0,42.4992,42.5293,42.469,42.4766,1431738.0
2016-03-07 09:30:00,55.76,55.81,55.74,55.78,697134.0,42.0393,42.077,42.0242,42.0544,697134.0
2016-03-07 09:35:00,55.78,55.85,55.78,55.84,515927.0,42.0544,42.1071,42.0544,42.0996,515927.0
2016-03-07 09:40:00,55.84,55.88,55.83,55.84,575091.0,42.0996,42.1298,42.0921,42.0996,575091.0
2016-03-07 09:45:00,55.83,55.89,55.83,55.87,155759.0,42.0921,42.1373,42.0921,42.1222,155759.0
2016-03-07 09:50:00,55.88,55.89,55.82,55.83,247123.0,42.1298,42.1373,42.0845,42.0921,247123.0
2016-03-07 09:55:00,55.82,55.83,55.76,55.79,476134.0,42.0845,42.0921,42.0393,42.0619,476134.0
2016-03-07 10:00:00,55.79,55.84,55.75,55.84,328056.0,42.0619,42.0996,42.0317,42.0996,328056.0
2016-03-07 10:05:00,55.83,55.92,55.83,55.9,186401.0,42.0921,42.1599,42.0921,42.1448,186401.0
2016-03-07 10:10:00,55.9,55.93,55.87,55.88,89701.0,42.1448,42.1675,42.1222,42.1298,89701.0
2016-03-07 10:15:00,55.89,56.01,55.88,56.01,280804.0,42.1373,42.2278,42.1298,42.2278,280804.0
2016-03-07 10:20:00,56.0,56.01,55.93,55.97,200830.0,42.2202,42.2278,42.1675,42.1976,200830.0
2016-03-07 10:25:00,55.97,56.0,55.91,55.94,294725.0,42.1976,42.2202,42.1524,42.175,294725.0
2016-03-07 10:30:00,55.94,56.02,55.93,56.02,92986.0,42.175,42.2353,42.1675,42.2353,92986.0
2016-03-07 10:35:00,56.02,56.12,56.01,56.1,328506.0,42.2353,42.3107,42.2278,42.2956,328506.0
2016-03-07 10:40:00,56.1,56.14,56.09,56.09,288447.0,42.2956,42.3258,42.2881,42.2881,288447.0
2016-03-07 10:45:00,56.09,56.11,56.04,56.04,92639.0,42.2881,42.3032,42.2504,42.2504,92639.0
2016-03-07 10:50:00,56.04,56.07,56.02,56.05,106472.0,42.2504,42.273,42.2353,42.2579,106472.0
2016-03-07 10:55:00,56.05,56.1,56.04,56.09,96695.0,42.2579,42.2956,42.2504,42.2881,96695.0
2016-03-07 11:00:00,56.08,56.1,56.06,56.08,164732.0,42.2805,42.2956,42.2655,42.2805,164732.0
2016-03-07 11:05:00,56.08,56.13,56.05,56.13,240864.0,42.2805,42.3182,42.2579,42.3182,240864.0
2016-03-07 11:10:00,56.13,56.16,56.13,56.15,91221.0,42.3182,42.3409,42.3182,42.3333,91221.0
2016-03-07 11:15:00,56.16,56.16,56.09,56.11,141436.0,42.3409,42.3409,42.2881,42.3032,141436.0
2016-03-07 11:20:00,56.1,56.2,56.09,56.16,73308.0,42.2956,42.371,42.2881,42.3409,73308.0
2016-03-07 11:25:00,56.16,56.21,56.15,56.2,111198.0,42.3409,42.3786,42.3333,42.371,111198.0
2016-03-07 11:30:00,56.2,56.24,56.19,56.24,259325.0,42.371,42.4012,42.3635,42.4012,259325.0
2016-03-07 11:35:00,56.23,56.33,56.22,56.32,234406.0,42.3936,42.469,42.3861,42.4615,234406.0
2016-03-07 11:40:00,56.32,56.36,56.31,56.33,153828.0,42.4615,42.4916,42.4539,42.469,153828.0
2016-03-07 11:45:00,56.33,56.38,56.32,56.32,290927.0,42.469,42.5067,42.4615,42.4615,290927.0
2016-03-07 11:50:00,56.32,56.37,56.31,56.36,250552.0,42.4615,42.4992,42.4539,42.4916,250552.0
2016-03-07 11:55:00,56.36,56.36,56.3,56.32,214750.0,42.4916,42.4916,42.4464,42.4615,214750.0
2016-03-07 12:00:00,56.32,56.35,56.31,56.35,145387.0,42.4615,42.4841,42.4539,42.4841,145387.0
2016-03-07 12:05:00,56.34,56.38,56.33,56.36,52172.0,42.4766,42.5067,42.469,42.4916,52172.0
2016-03-07 12:10:00,56.36,56.39,56.32,56.35,161294.0,42.4916,42.5143,42.4615,42.4841,161294.0
2016-03-07 12:15:00,56.35,56.37,56.33,56.36,94897.0,42.4841,42.4992,42.469,42.4916,94897.0
2016-03-07 12:20:00,56.37,56.39,56.36,56.37,124846.0,42.4992,42.5143,42.4916,42.4992,124846.0
2016-03-07 12:25:00,56.38,56.4,56.37,56.39,58559.0,42.5067,42.5218,42.4992,42.5143,58559.0
2016-03-07 12:30:00,56.39,56.41,56.38,56.41,65640.0,42.5143,42.5293,42.5067,42.5293,65640.0
2016-03-07 12:35:00,56.41,56.42,56.38,56.38,80926.0,42.5293,42.5369,42.5067,42.5067,80926.0
2016-03-07 12:40:00,56.39,56.42,56.38,56.42,86109.0,42.5143,42.5369,42.5067,42.5369,86109.0
2016-03-07 12:45:00,56.42,56.42,56.37,56.37,60770.0,42.5369,42.5369,42.4992,42.4992,60770.0
2016-03-07 12:50:00,56.37,56.41,56.37,56.41,86763.0,42.4992,42.5293,42.4992,42.5293,86763.0
2016-03-07 12:55:00,56.41,56.45,56.4,56.43,115266.0,42.5293,42.5595,42.5218,42.5444,115266.0
2016-03-07 13:00:00,56.43,56.46,56.42,56.43,86147.0,42.5444,42.567,42.5369,42.5444,86147.0
2016-03-07 13:05:00,56.43,56.47,56.43,56.46,151359.0,42.5444,42.5746,42.5444,42.567,151359.0
2016-03-07 13:10:00,56.46,56.48,56.42,56.42,54413.0,42.567,42.5821,42.5369,42.5369,54413.0
2016-03-07 13:15:00,56.42,56.43,56.39,56.4,66964.0,42.5369,42.5444,42.5143,42.5218,66964.0
2016-03-07 13:20:00,56.41,56.41,56.34,56.36,69004.0,42.5293,42.5293,42.4766,42.4916,69004.0
2016-03-07 13:25:00,56.36,56.38,56.34,56.34,86284.0,42.4916,42.5067,42.4766,42.4766,86284.0
2016-03-07 13:30:00,56.34,56.34,56.27,56.29,128077.0,42.4766,42.4766,42.4238,42.4389,128077.0
2016-03-07 13:35:00,56.28,56.3,56.26,56.28,71616.0,42.4313,42.4464,42.4163,42.4313,71616.0
2016-03-07 13:40:00,56.29,56.32,56.27,56.31,58633.0,42.4389,42.4615,42.4238,42.4539,58633.0
2016-03-07 13:45:00,56.31,56.32,56.29,56.3,138294.0,42.4539,42.4615,42.4389,42.4464,138294.0
2016-03-07 13:50:00,56.3,56.33,56.3,56.32,40065.0,42.4464,42.469,42.4464,42.4615,40065.0
2016-03-07 13:55:00,56.32,56.33,56.31,56.31,83589.0,42.4615,42.469,42.4539,42.4539,83589.0
2016-03-07 14:00:00,56.32,56.35,56.28,56.28,147302.0,42.4615,42.4841,42.4313,42.4313,147302.0
2016-03-07 14:05:00,56.28,56.32,56.27,56.31,137861.0,42.4313,42.4615,42.4238,42.4539,137861.0
2016-03-07 14:10:00,56.31,56.34,56.3,56.32,79477.0,42.4539,42.4766,42.4464,42.4615,79477.0
2016-03-07 14:15:00,56.31,56.31,56.25,56.26,64370.0,42.4539,42.4539,42.4087,42.4163,64370.0
2016-03-07 14:20:00,56.26,56.29,56.25,56.25,45121.0,42.4163,42.4389,42.4087,42.4087,45121.0
2016-03-07 14:25:00,56.25,56.26,56.2,56.21,99566.0,42.4087,42.4163,42.371,42.3786,99566.0
2016-03-07 14:30:00,56.21,56.21,56.14,56.14,172193.0,42.3786,42.3786,42.3258,42.3258,172193.0
2016-03-07 14:35:00,56.15,56.15,56.11,56.15,76181.0,42.3333,42.3333,42.3032,42.3333,76181.0
2016-03-07 14:40:00,56.15,56.16,56.12,56.15,205817.0,42.3333,42.3409,42.3107,42.3333,205817.0
2016-03-07 14:45:00,56.15,56.19,56.14,56.17,262712.0,42.3333,42.3635,42.3258,42.3484,262712.0
2016-03-07 14:50:00,56.17,56.19,56.16,56.17,123404.0,42.3484,42.3635,42.3409,42.3484,123404.0
2016-03-07 14:55:00,56.18,56.19,56.15,56.17,198635.0,42.3559,42.3635,42.3333,42.3484,198635.0
2016-03-07 15:00:00,56.17,56.17,56.13,56.13,271454.0,42.3484,42.3484,42.3182,42.3182,271454.0
2016-03-07 15:05:00,56.12,56.19,56.1,56.19,200786.0,42.3107,42.3635,42.2956,42.3635,200786.0
2016-03-07 15:10:00,56.19,56.21,56.18,56.2,276262.0,42.3635,42.3786,42.3559,42.371,276262.0
2016-03-07 15:15:00,56.21,56.25,56.21,56.25,219508.0,42.3786,42.4087,42.3786,42.4087,219508.0
2016-03-07 15:20:00,56.26,56.28,56.22,56.28,224203.0,42.4163,42.4313,42.3861,42.4313,224203.0
2016-03-07 15:25:00,56.27,56.29,56.26,56.27,339928.0,42.4238,42.4389,42.4163,42.4238,339928.0
2016-03-07 15:30:00,56.28,56.32,56.25,56.3,335756.0,42.4313,42.4615,42.4087,42.4464,335756.0
2016-03-07 15:35:00,56.3,56.35,56.28,56.34,312791.0,42.4464,42.4841,42.4313,42.4766,312791.0
2016-03-07 15:40:00,56.33,56.35,56.3,56.3,418344.0,42.469,42.4841,42.4464,42.4464,418344.0
2016-03-07 15:45:00,56.31,56.33,56.24,56.27,400696.0,42.4539,42.469,42.4012,42.4238,400696.0
2016-03-07 15:50:00,56.27,56.3,56.27,56.3,441251.0,42.4238,42.4464,42.4238,42.4464,441251.0
2016-03-07 15:55:00,56.3,56.32,56.26,56.3,1935081.0,42.4464,42.4615,42.4163,42.4464,1935081.0
2016-03-08 09:30:00,56.05,56.05,55.96,55.98,807461.0,42.2579,42.2579,42.1901,42.2052,807461.0
2016-03-08 09:35:00,55.98,56.03,55.96,55.98,259484.0,42.2052,42.2428,42.1901,42.2052,259484.0
2016-03-08 09:40:00,55.97,55.99,55.87,55.88,594521.0,42.1976,42.2127,42.1222,42.1298,594521.0
2016-03-08 09:45:00,55.88,55.96,55.86,55.95,338230.0,42.1298,42.1901,42.1147,42.1825,338230.0
2016-03-08 09:50:00,55.94,55.99,55.94,55.96,227682.0,42.175,42.2127,42.175,42.1901,227682.0
2016-03-08 09:55:00,55.96,55.97,55.88,55.89,280973.0,42.1901,42.1976,42.1298,42.1373,280973.0
2016-03-08 10:00:00,55.89,55.96,55.85,55.94,172842.0,42.1373,42.1901,42.1071,42.175,172842.0
2016-03-08 10:05:00,55.94,55.98,55.81,55.81,372707.0,42.175,42.2052,42.077,42.077,372707.0
2016-03-08 10:10:00,55.81,55.85,55.8,55.8,113147.0,42.077,42.1071,42.0694,42.0694,113147.0
2016-03-08 10:15:00,55.8,55.84,55.77,55.77,154245.0,42.0694,42.0996,42.0468,42.0468,154245.0
2016-03-08 10:20:00,55.77,55.85,55.76,55.8,198790.0,42.0468,42.1071,42.0393,42.0694,198790.0
2016-03-08 10:25:00,55.8,55.8,55.75,55.76,150448.0,42.0694,42.0694,42.0317,42.0393,150448.0
2016-03-08 10:30:00,55.75,55.82,55.72,55.82,204633.0,42.0317,42.0845,42.0091,42.0845,204633.0
2016-03-08 10:35:00,55.83,55.87,55.79,55.8,223027.0,42.0921,42.1222,42.0619,42.0694,223027.0
2016-03-08 10:40:00,55.8,55.8,55.69,55.7,229002.0,42.0694,42.0694,41.9865,41.9941,229002.0
2016-03-08 10:45:00,55.71,55.74,55.69,55.71,237233.0,42.0016,42.0242,41.9865,42.0016,237233.0
2016-03-08 10:50:00,55.72,55.77,55.7,55.73,112688.0,42.0091,42.0468,41.9941,42.0167,112688.0
2016-03-08 10:55:00,55.73,55.74,55.69,55.73,347793.0,42.0167,42.0242,41.9865,42.0167,347793.0
2016-03-08 11:00:00,55.73,55.85,55.72,55.85,254567.0,42.0167,42.1071,42.0091,42.1071,254567.0
2016-03-08 11:05:00,55.84,55.89,55.83,55.86,219547.0,42.0996,42.1373,42.0921,42.1147,219547.0
2016-03-08 11:10:00,55.86,55.87,55.79,55.8,205772.0,42.1147,42.1222,42.0619,42.0694,205772.0
2016-03-08 11:15:00,55.79,55.92,55.79,55.84,207878.0,42.0619,42.1599,42.0619,42.0996,207878.0
2016-03-08 11:20:00,55.83,55.86,55.81,55.82,223602.0,42.0921,42.1147,42.077,42.0845,223602.0
2016-03-08 11:25:00,55.84,55.92,55.83,55.86,1044269.0,42.0996,42.1599,42.0921,42.1147,1044269.0
2016-03-08 11:30:00,55.85,55.91,55.85,55.86,166273.0,42.1071,42.1524,42.1071,42.1147,166273.0
2016-03-08 11:35:00,55.85,55.86,55.82,55.84,274587.0,42.1071,42.1147,42.0845,42.0996,274587.0
2016-03-08 11:40:00,55.83,55.87,55.8,55.82,114920.0,42.0921,42.1222,42.0694,42.0845,114920.0
2016-03-08 11:45:00,55.82,55.86,55.8,55.81,77629.0,42.0845,42.1147,42.0694,42.077,77629.0
2016-03-08 11:50:00,55.81,55.92,55.81,55.9,173886.0,42.077,42.1599,42.077,42.1448,173886.0
2016-03-08 11:55:00,55.89,55.94,55.88,55.9,236968.0,42.1373,42.175,42.1298,42.1448,236968.0
2016-03-08 12:00:00,55.9,55.93,55.87,55.88,160027.0,42.1448,42.1675,42.1222,42.1298,160027.0
2016-03-08 12:05:00,55.89,55.96,55.89,55.96,129276.0,42.1373,42.1901,42.1373,42.1901,129276.0
2016-03-08 12:10:00,55.96,55.99,55.95,55.97,53863.0,42.1901,42.2127,42.1825,42.1976,53863.0
2016-03-08 12:15:00,55.98,56.02,55.96,56.0,118733.0,42.2052,42.2353,42.1901,42.2202,118733.0
2016-03-08 12:20:00,56.01,56.03,55.99,56.0,143335.0,42.2278,42.2428,42.2127,42.2202,143335.0
2016-03-08 12:25:00,55.99,56.01,55.96,55.96,61990.0,42.2127,42.2278,42.1901,42.1901,61990.0
2016-03-08 12:30:00,55.96,56.01,55.96,55.96,80895.0,42.1901,42.2278,42.1901,42.1901,80895.0
2016-03-08 12:35:00,55.96,55.96,55.92,55.93,42245.0,42.1901,42.1901,42.1599,42.1675,42245.0
2016-03-08 12:40:00,55.92,55.95,55.91,55.92,50316.0,42.1599,42.1825,42.1524,42.1599,50316.0
2016-03-08 12:45:00,55.92,55.93,55.88,55.92,70567.0,42.1599,42.1675,42.1298,42.1599,70567.0
2016-03-08 12:50:00,55.91,55.91,55.89,55.89,62626.0,42.1524,42.1524,42.1373,42.1373,62626.0
2016-03-08 12:55:00,55.9,55.95,55.89,55.94,71342.0,42.1448,42.1825,42.1373,42.175,71342.0
2016-03-08 13:00:00,55.94,55.95,55.91,55.94,67087.0,42.175,42.1825,42.1524,42.175,67087.0
2016-03-08 13:05:00,55.94,55.95,55.91,55.92,42851.0,42.175,42.1825,42.1524,42.1599,42851.0
2016-03-08 13:10:00,55.92,55.92,55.86,55.87,111433.0,42.1599,42.1599,42.1147,42.1222,111433.0
2016-03-08 13:15:00,55.87,55.94,55.86,55.91,81017.0,42.1222,42.175,42.1147,42.1524,81017.0
2016-03-08 13:20:00,55.91,55.97,55.88,55.94,83105.0,42.1524,42.1976,42.1298,42.175,83105.0
2016-03-08 13:25:00,55.95,55.97,55.94,55.95,67039.0,42.1825,42.1976,42.175,42.1825,67039.0
2016-03-08 13:30:00,55.96,55.98,55.94,55.96,58500.0,42.1901,42.2052,42.175,42.1901,58500.0
2016-03-08 13:35:00,55.96,56.0,55.96,55.98,67048.0,42.1901,42.2202,42.1901,42.2052,67048.0
2016-03-08 13:40:00,55.98,56.0,55.96,55.96,46969.0,42.2052,42.2202,42.1901,42.1901,46969.0
2016-03-08 13:45:00,55.96,55.98,55.94,55.96,81090.0,42.1901,42.2052,42.175,42.1901,81090.0
2016-03-08 13:50:00,55.96,55.96,55.92,55.93,106235.0,42.1901,42.1901,42.1599,42.1675,106235.0
2016-03-08 13:55:00,55.93,55.96,55.93,55.93,49760.0,42.1675,42.1901,42.1675,42.1675,49760.0
2016-03-08 14:00:00,55.94,55.97,55.9,55.97,93631.0,42.175,42.1976,42.1448,42.1976,93631.0
2016-03-08 14:05:00,55.97,56.0,55.96,55.98,171229.0,42.1976,42.2202,42.1901,42.2052,171229.0
2016-03-08 14:10:00,55.98,56.0,55.96,55.98,67959.0,42.2052,42.2202,42.1901,42.2052,67959.0
2016-03-08 14:15:00,55.97,55.98,55.93,55.95,43565.0,42.1976,42.2052,42.1675,42.1825,43565.0
2016-03-08 14:20:00,55.94,55.97,55.91,55.91,106562.0,42.175,42.1976,42.1524,42.1524,106562.0
2016-03-08 14:25:00,55.91,55.93,55.88,55.89,65816.0,42.1524,42.1675,42.1298,42.1373,65816.0
2016-03-08 14:30:00,55.89,55.9,55.87,55.89,59349.0,42.1373,42.1448,42.1222,42.1373,59349.0
2016-03-08 14:35:00,55.89,55.9,55.86,55.89,75618.0,42.1373,42.1448,42.1147,42.1373,75618.0
2016-03-08 14:40:00,55.88,55.92,55.85,55.91,133352.0,42.1298,42.1599,42.1071,42.1524,133352.0
2016-03-08 14:45:00,55.91,55.92,55.86,55.87,133868.0,42.1524,42.1599,42.1147,42.1222,133868.0
2016-03-08 14:50:00,55.87,55.87,55.82,55.85,65176.0,42.1222,42.1222,42.0845,42.1071,65176.0
2016-03-08 14:55:00,55.85,55.88,55.84,55.85,61069.0,42.1071,42.1298,42.0996,42.1071,61069.0
2016-03-08 15:00:00,55.85,55.88,55.81,55.81,120602.0,42.1071,42.1298,42.077,42.077,120602.0
2016-03-08 15:05:00,55.82,55.83,55.79,55.81,154128.0,42.0845,42.0921,42.0619,42.077,154128.0
2016-03-08 15:10:00,55.81,55.85,55.79,55.81,122651.0,42.077,42.1071,42.0619,42.077,122651.0
2016-03-08 15:15:00,55.82,55.83,55.77,55.78,199220.0,42.0845,42.0921,42.0468,42.0544,199220.0
2016-03-08 15:20:00,55.78,55.82,55.76,55.82,117411.0,42.0544,42.0845,42.0393,42.0845,117411.0
2016-03-08 15:25:00,55.81,55.82,55.75,55.75,143397.0,42.077,42.0845,42.0317,42.0317,143397.0
2016-03-08 15:30:00,55.75,55.78,55.74,55.76,314749.0,42.0317,42.0544,42.0242,42.0393,314749.0
2016-03-08 15:35:00,55.76,55.79,55.73,55.73,316684.0,42.0393,42.0619,42.0167,42.0167,316684.0
2016-03-08 15:40:00,55.73,55.78,55.71,55.76,224297.0,42.0167,42.0544,42.0016,42.0393,224297.0
2016-03-08 15:45:00,55.76,55.8,55.75,55.79,599757.0,42.0393,42.0694,42.0317,42.0619,599757.0
2016-03-08 15:50:00,55.79,55.79,55.72,55.73,397320.0,42.0619,42.0619,42.0091,42.0167,397320.0
2016-03-08 15:55:00,55.73,55.76,55.67,55.73,1186831.0,42.0167,42.0393,41.9714,42.0167,1186831.0
2016-03-09 09:30:00,56.01,56.08,55.99,56.06,344386.0,42.2278,42.2805,42.2127,42.2655,344386.0
2016-03-09 09:35:00,56.07,56.07,55.96,56.0,208306.0,42.273,42.273,42.1901,42.2202,208306.0
2016-03-09 09:40:00,56.01,56.03,55.96,55.98,219435.0,42.2278,42.2428,42.1901,42.2052,219435.0
2016-03-09 09:45:00,55.98,55.98,55.92,55.94,308855.0,42.2052,42.2052,42.1599,42.175,308855.0
2016-03-09 09:50:00,55.94,55.95,55.89,55.92,246613.0,42.175,42.1825,42.1373,42.1599,246613.0
2016-03-09 09:55:00,55.92,55.97,55.92,55.97,175185.0,42.1599,42.1976,42.1599,42.1976,175185.0
2016-03-09 10:00:00,55.97,56.0,55.92,55.95,197957.0,42.1976,42.2202,42.1599,42.1825,197957.0
2016-03-09 10:05:00,55.96,55.98,55.84,55.84,322457.0,42.1901,42.2052,42.0996,42.0996,322457.0
2016-03-09 10:10:00,55.83,55.88,55.82,55.84,183392.0,42.0921,42.1298,42.0845,42.0996,183392.0
2016-03-09 10:15:00,55.84,55.9,55.8,55.82,279249.0,42.0996,42.1448,42.0694,42.0845,279249.0
2016-03-09 10:20:00,55.82,55.87,55.81,55.84,220111.0,42.0845,42.1222,42.077,42.0996,220111.0
2016-03-09 10:25:00,55.84,55.87,55.81,55.84,259550.0,42.0996,42.1222,42.077,42.0996,259550.0
2016-03-09 10:30:00,55.85,55.99,55.84,55.98,476789.0,42.1071,42.2127,42.0996,42.2052,476789.0
2016-03-09 10:35:00,55.98,56.08,55.96,56.07,351375.0,42.2052,42.2805,42.1901,42.273,351375.0
2016-03-09 10:40:00,56.07,56.1,56.02,56.04,217784.0,42.273,42.2956,42.2353,42.2504,217784.0
2016-03-09 10:45:00,56.04,56.06,56.01,56.04,231746.0,42.2504,42.2655,42.2278,42.2504,231746.0
2016-03-09 10:50:00,56.03,56.03,55.85,55.87,382073.0,42.2428,42.2428,42.1071,42.1222,382073.0
2016-03-09 10:55:00,55.86,55.93,55.84,55.89,143851.0,42.1147,42.1675,42.0996,42.1373,143851.0
2016-03-09 11:00:00,55.89,55.96,55.89,55.94,147771.0,42.1373,42.1901,42.1373,42.175,147771.0
2016-03-09 11:05:00,55.94,55.97,55.9,55.95,221298.0,42.175,42.1976,42.1448,42.1825,221298.0
2016-03-09 11:10:00,55.95,56.0,55.95,55.98,203863.0,42.1825,42.2202,42.1825,42.2052,203863.0
2016-03-09 11:15:00,55.98,56.02,55.97,56.0,189292.0,42.2052,42.2353,42.1976,42.2202,189292.0
2016-03-09 11:20:00,56.0,56.01,55.95,56.0,187289.0,42.2202,42.2278,42.1825,42.2202,187289.0
2016-03-09 11:25:00,55.99,56.06,55.98,56.05,362013.0,42.2127,42.2655,42.2052,42.2579,362013.0
2016-03-09 11:30:00,56.06,56.11,55.99,56.02,195095.0,42.2655,42.3032,42.2127,42.2353,195095.0
2016-03-09 11:35:00,56.02,56.06,56.0,56.05,101654.0,42.2353,42.2655,42.2202,42.2579,101654.0
2016-03-09 11:40:00,56.05,56.06,55.98,56.02,143512.0,42.2579,42.2655,42.2052,42.2353,143512.0
2016-03-09 11:45:00,56.02,56.03,55.97,56.02,94000.0,42.2353,42.2428,42.1976,42.2353,94000.0
2016-03-09 11:50:00,56.02,56.06,56.01,56.06,244043.0,42.2353,42.2655,42.2278,42.2655,244043.0
2016-03-09 11:55:00,56.06,56.09,56.04,56.08,75264.0,42.2655,42.2881,42.2504,42.2805,75264.0
2016-03-09 12:00:00,56.08,56.08,56.04,56.05,93598.0,42.2805,42.2805,42.2504,42.2579,93598.0
2016-03-09 12:05:00,56.05,56.05,56.01,56.04,115266.0,42.2579,42.2579,42.2278,42.2504,115266.0
2016-03-09 12:10:00,56.03,56.06,56.03,56.05,108814.0,42.2428,42.2655,42.2428,42.2579,108814.0
2016-03-09 12:15:00,56.06,56.07,56.02,56.06,173154.0,42.2655,42.273,42.2353,42.2655,173154.0
2016-03-09 12:20:00,56.06,56.08,56.04,56.08,211319.0,42.2655,42.2805,42.2504,42.2805,211319.0
2016-03-09 12:25:00,56.08,56.08,56.04,56.06,113206.0,42.2805,42.2805,42.2504,42.2655,113206.0
2016-03-09 12:30:00,56.05,56.08,56.04,56.05,120908.0,42.2579,42.2805,42.2504,42.2579,120908.0
2016-03-09 12:35:00,56.05,56.06,56.01,56.03,107181.0,42.2579,42.2655,42.2278,42.2428,107181.0
2016-03-09 12:40:00,56.02,56.03,55.97,55.98,116209.0,42.2353,42.2428,42.1976,42.2052,116209.0
2016-03-09 12:45:00,55.98,55.98,55.94,55.95,110456.0,42.2052,42.2052,42.175,42.1825,110456.0
2016-03-09 12:50:00,55.95,55.98,55.94,55.97,104076.0,42.1825,42.2052,42.175,42.1976,104076.0
2016-03-09 12:55:00,55.96,55.97,55.93,55.95,72739.0,42.1901,42.1976,42.1675,42.1825,72739.0
2016-03-09 13:00:00,55.94,55.96,55.93,55.95,92422.0,42.175,42.1901,42.1675,42.1825,92422.0
2016-03-09 13:05:00,55.96,55.96,55.91,55.91,51386.0,42.1901,42.1901,42.1524,42.1524,51386.0
2016-03-09 13:10:00,55.91,55.94,55.91,55.94,51895.0,42.1524,42.175,42.1524,42.175,51895.0
2016-03-09 13:15:00,55.94,55.94,55.89,55.9,66999.0,42.175,42.175,42.1373,42.1448,66999.0
2016-03-09 13:20:00,55.91,55.92,55.89,55.9,88916.0,42.1524,42.1599,42.1373,42.1448,88916.0
2016-03-09 13:25:00,55.9,55.91,55.88,55.89,51095.0,42.1448,42.1524,42.1298,42.1373,51095.0
2016-03-09 13:30:00,55.89,55.94,55.89,55.92,68086.0,42.1373,42.175,42.1373,42.1599,68086.0
2016-03-09 13:35:00,55.91,55.95,55.91,55.93,26044.0,42.1524,42.1825,42.1524,42.1675,26044.0
2016-03-09 13:40:00,55.93,55.94,55.89,55.9,130706.0,42.1675,42.175,42.1373,42.1448,130706.0
2016-03-09 13:45:00,55.9,56.0,55.9,55.99,102485.0,42.1448,42.2202,42.1448,42.2127,102485.0
2016-03-09 13:50:00,55.98,56.01,55.96,55.98,51727.0,42.2052,42.2278,42.1901,42.2052,51727.0
2016-03-09 13:55:00,55.98,56.01,55.97,55.99,54141.0,42.2052,42.2278,42.1976,42.2127,54141.0
2016-03-09 14:00:00,56.0,56.01,55.99,55.99,30833.0,42.2202,42.2278,42.2127,42.2127,30833.0
2016-03-09 14:05:00,56.0,56.01,55.97,56.0,66515.0,42.2202,42.2278,42.1976,42.2202,66515.0
2016-03-09 14:10:00,56.0,56.0,55.95,55.96,98698.0,42.2202,42.2202,42.1825,42.1901,98698.0
2016-03-09 14:15:00,55.96,56.0,55.96,55.98,121004.0,42.1901,42.2202,42.1901,42.2052,121004.0
2016-03-09 14:20:00,55.98,55.98,55.93,55.95,96526.0,42.2052,42.2052,42.1675,42.1825,96526.0
2016-03-09 14:25:00,55.95,56.0,55.95,55.99,84890.0,42.1825,42.2202,42.1825,42.2127,84890.0
2016-03-09 14:30:00,55.99,56.0,55.92,55.92,115963.0,42.2127,42.2202,42.1599,42.1599,115963.0
2016-03-09 14:35:00,55.92,55.95,55.92,55.94,67486.0,42.1599,42.1825,42.1599,42.175,67486.0
2016-03-09 14:40:00,55.94,55.97,55.93,55.97,76912.0,42.175,42.1976,42.1675,42.1976,76912.0
2016-03-09 14:45:00,55.97,55.98,55.95,55.97,110011.0,42.1976,42.2052,42.1825,42.1976,110011.0
2016-03-09 14:50:00,55.97,55.98,55.93,55.95,62369.0,42.1976,42.2052,42.1675,42.1825,62369.0
2016-03-09 14:55:00,55.94,55.96,55.91,55.96,150978.0,42.175,42.1901,42.1524,42.1901,150978.0
2016-03-09 15:00:00,55.96,55.97,55.9,55.95,93085.0,42.1901,42.1976,42.1448,42.1825,93085.0
2016-03-09 15:05:00,55.95,55.96,55.89,55.9,135740.0,42.1825,42.1901,42.1373,42.1448,135740.0
2016-03-09 15:10:00,55.89,55.91,55.85,55.9,159394.0,42.1373,42.1524,42.1071,42.1448,159394.0
2016-03-09 15:15:00,55.9,55.92,55.88,55.89,101714.0,42.1448,42.1599,42.1298,42.1373,101714.0
2016-03-09 15:20:00,55.89,55.9,55.86,55.89,74799.0,42.1373,42.1448,42.1147,42.1373,74799.0
2016-03-09 15:25:00,55.89,55.93,55.88,55.91,99380.0,42.1373,42.1675,42.1298,42.1524,99380.0
2016-03-09 15:30:00,55.91,55.96,55.89,55.93,228408.0,42.1524,42.1901,42.1373,42.1675,228408.0
2016-03-09 15:35:00,55.94,55.94,55.91,55.92,117109.0,42.175,42.175,42.1524,42.1599,117109.0
2016-03-09 15:40:00,55.91,55.94,55.88,55.92,365320.0,42.1524,42.175,42.1298,42.1599,365320.0
2016-03-09 15:45:00,55.93,55.93,55.89,55.9,110367.0,42.1675,42.1675,42.1373,42.1448,110367.0
2016-03-09 15:50:00,55.9,55.92,55.88,55.89,234399.0,42.1448,42.1599,42.1298,42.1373,234399.0
2016-03-09 15:55:00,55.89,55.97,55.87,55.97,1066900.0,42.1373,42.1976,42.1222,42.1976,1066900.0
2016-03-10 09:30:00,56.4,56.47,56.31,56.45,769681.0,42.5218,42.5746,42.4539,42.5595,769681.0
2016-03-10 09:35:00,56.44,56.46,56.34,56.43,713601.0,42.552,42.567,42.4766,42.5444,713601.0
2016-03-10 09:40:00,56.43,56.46,56.34,56.44,654449.0,42.5444,42.567,42.4766,42.552,654449.0
2016-03-10 09:45:00,56.46,56.52,56.37,56.51,824595.0,42.567,42.6123,42.4992,42.6047,824595.0
2016-03-10 09:50:00,56.52,56.62,56.5,56.62,370843.0,42.6123,42.6877,42.5972,42.6877,370843.0
2016-03-10 09:55:00,56.61,56.66,56.57,56.63,567000.0,42.6801,42.7178,42.65,42.6952,567000.0
2016-03-10 10:00:00,56.64,56.74,56.63,56.69,507176.0,42.7027,42.7781,42.6952,42.7404,507176.0
2016-03-10 10:05:00,56.7,56.76,56.66,56.73,627035.0,42.748,42.7932,42.7178,42.7706,627035.0
2016-03-10 10:10:00,56.73,56.76,56.58,56.66,376746.0,42.7706,42.7932,42.6575,42.7178,376746.0
2016-03-10 10:15:00,56.66,56.74,56.64,56.65,280045.0,42.7178,42.7781,42.7027,42.7103,280045.0
2016-03-10 10:20:00,56.65,56.7,56.61,56.62,318419.0,42.7103,42.748,42.6801,42.6877,318419.0
2016-03-10 10:25:00,56.62,56.66,56.58,56.6,278754.0,42.6877,42.7178,42.6575,42.6726,278754.0
2016-03-10 10:30:00,56.6,56.62,56.46,56.48,416532.0,42.6726,42.6877,42.567,42.5821,416532.0
2016-03-10 10:35:00,56.48,56.49,56.24,56.39,471677.0,42.5821,42.5897,42.4012,42.5143,471677.0
2016-03-10 10:40:00,56.39,56.41,56.34,56.41,479861.0,42.5143,42.5293,42.4766,42.5293,479861.0
2016-03-10 10:45:00,56.41,56.43,56.32,56.32,344780.0,42.5293,42.5444,42.4615,42.4615,344780.0
2016-03-10 10:50:00,56.31,56.38,56.28,56.35,178936.0,42.4539,42.5067,42.4313,42.4841,178936.0
2016-03-10 10:55:00,56.34,56.35,56.05,56.09,741041.0,42.4766,42.4841,42.2579,42.2881,741041.0
2016-03-10 11:00:00,56.08,56.12,55.9,55.97,648210.0,42.2805,42.3107,42.1448,42.1976,648210.0
2016-03-10 11:05:00,55.98,56.12,55.97,56.08,489438.0,42.2052,42.3107,42.1976,42.2805,489438.0
2016-03-10 11:10:00,56.07,56.13,56.01,56.11,352141.0,42.273,42.3182,42.2278,42.3032,352141.0
2016-03-10 11:15:00,56.1,56.11,55.98,55.98,437248.0,42.2956,42.3032,42.2052,42.2052,437248.0
2016-03-10 11:20:00,55.98,55.98,55.8,55.85,722792.0,42.2052,42.2052,42.0694,42.1071,722792.0
2016-03-10 11:25:00,55.84,55.85,55.74,55.79,879020.0,42.0996,42.1071,42.0242,42.0619,879020.0
2016-03-10 11:30:00,55.8,55.82,55.67,55.74,1197113.0,42.0694,42.0845,41.9714,42.0242,1197113.0
2016-03-10 11:35:00,55.75,55.85,55.71,55.8,679768.0,42.0317,42.1071,42.0016,42.0694,679768.0
2016-03-10 11:40:00,55.81,55.87,55.77,55.77,347384.0,42.077,42.1222,42.0468,42.0468,347384.0
2016-03-10 11:45:00,55.77,55.85,55.74,55.84,152922.0,42.0468,42.1071,42.0242,42.0996,152922.0
2016-03-10 11:50:00,55.85,55.87,55.75,55.76,111367.0,42.1071,42.1222,42.0317,42.0393,111367.0
2016-03-10 11:55:00,55.77,55.86,55.77,55.8,152843.0,42.0468,42.1147,42.0468,42.0694,152843.0
2016-03-10 12:00:00,55.79,55.87,55.78,55.81,181397.0,42.0619,42.1222,42.0544,42.077,181397.0
2016-03-10 12:05:00,55.81,55.85,55.8,55.84,139106.0,42.077,42.1071,42.0694,42.0996,139106.0
2016-03-10 12:10:00,55.84,55.85,55.79,55.83,155348.0,42.0996,42.1071,42.0619,42.0921,155348.0
2016-03-10 12:15:00,55.83,55.83,55.73,55.76,272634.0,42.0921,42.0921,42.0167,42.0393,272634.0
2016-03-10 12:20:00,55.76,55.77,55.68,55.68,337444.0,42.0393,42.0468,41.979,41.979,337444.0
2016-03-10 12:25:00,55.69,55.74,55.68,55.72,94927.0,41.9865,42.0242,41.979,42.0091,94927.0
2016-03-10 12:30:00,55.71,55.74,55.66,55.7,119649.0,42.0016,42.0242,41.9639,41.9941,119649.0
2016-03-10 12:35:00,55.7,55.7,55.54,55.55,548810.0,41.9941,41.9941,41.8734,41.881,548810.0
2016-03-10 12:40:00,55.55,55.57,55.42,55.43,428559.0,41.881,41.896,41.7829,41.7905,428559.0
2016-03-10 12:45:00,55.43,55.56,55.41,55.54,399530.0,41.7905,41.8885,41.7754,41.8734,399530.0
2016-03-10 12:50:00,55.53,55.58,55.49,55.5,245806.0,41.8659,41.9036,41.8357,41.8433,245806.0
2016-03-10 12:55:00,55.51,55.56,55.48,55.55,248116.0,41.8508,41.8885,41.8282,41.881,248116.0
2016-03-10 13:00:00,55.55,55.59,55.53,55.54,211924.0,41.881,41.9111,41.8659,41.8734,211924.0
2016-03-10 13:05:00,55.54,55.56,55.49,55.5,299201.0,41.8734,41.8885,41.8357,41.8433,299201.0
2016-03-10 13:10:00,55.5,55.5,55.42,55.46,248596.0,41.8433,41.8433,41.7829,41.8131,248596.0
2016-03-10 13:15:00,55.45,55.55,55.45,55.54,187745.0,41.8056,41.881,41.8056,41.8734,187745.0
2016-03-10 13:20:00,55.55,55.59,55.52,55.57,95504.0,41.881,41.9111,41.8583,41.896,95504.0
2016-03-10 13:25:00,55.58,55.67,55.57,55.66,270230.0,41.9036,41.9714,41.896,41.9639,270230.0
2016-03-10 13:30:00,55.65,55.7,55.62,55.69,144405.0,41.9564,41.9941,41.9337,41.9865,144405.0
2016-03-10 13:35:00,55.69,55.7,55.64,55.69,186504.0,41.9865,41.9941,41.9488,41.9865,186504.0
2016-03-10 13:40:00,55.69,55.69,55.6,55.63,212159.0,41.9865,41.9865,41.9187,41.9413,212159.0
2016-03-10 13:45:00,55.62,55.63,55.59,55.6,57634.0,41.9337,41.9413,41.9111,41.9187,57634.0
2016-03-10 13:50:00,55.59,55.63,55.57,55.62,113072.0,41.9111,41.9413,41.896,41.9337,113072.0
2016-03-10 13:55:00,55.63,55.63,55.57,55.58,153546.0,41.9413,41.9413,41.896,41.9036,153546.0
2016-03-10 14:00:00,55.58,55.64,55.58,55.64,126197.0,41.9036,41.9488,41.9036,41.9488,126197.0
2016-03-10 14:05:00,55.63,55.65,55.53,55.53,198345.0,41.9413,41.9564,41.8659,41.8659,198345.0
2016-03-10 14:10:00,55.51,55.56,55.49,55.55,65836.0,41.8508,41.8885,41.8357,41.881,65836.0
2016-03-10 14:15:00,55.55,55.6,55.53,55.59,127348.0,41.881,41.9187,41.8659,41.9111,127348.0
2016-03-10 14:20:00,55.59,55.67,55.57,55.66,155526.0,41.9111,41.9714,41.896,41.9639,155526.0
2016-03-10 14:25:00,55.66,55.73,55.63,55.71,232546.0,41.9639,42.0167,41.9413,42.0016,232546.0
2016-03-10 14:30:00,55.72,55.74,55.68,55.71,102936.0,42.0091,42.0242,41.979,42.0016,102936.0
2016-03-10 14:35:00,55.71,55.73,55.68,55.72,79855.0,42.0016,42.0167,41.979,42.0091,79855.0
2016-03-10 14:40:00,55.73,55.83,55.72,55.82,170038.0,42.0167,42.0921,42.0091,42.0845,170038.0
2016-03-10 14:45:00,55.81,55.9,55.8,55.89,228048.0,42.077,42.1448,42.0694,42.1373,228048.0
2016-03-10 14:50:00,55.88,55.95,55.85,55.86,198298.0,42.1298,42.1825,42.1071,42.1147,198298.0
2016-03-10 14:55:00,55.86,55.87,55.8,55.82,104334.0,42.1147,42.1222,42.0694,42.0845,104334.0
2016-03-10 15:00:00,55.82,55.87,55.78,55.8,225952.0,42.0845,42.1222,42.0544,42.0694,225952.0
2016-03-10 15:05:00,55.8,55.82,55.77,55.81,107498.0,42.0694,42.0845,42.0468,42.077,107498.0
2016-03-10 15:10:00,55.81,55.87,55.77,55.86,214165.0,42.077,42.1222,42.0468,42.1147,214165.0
2016-03-10 15:15:00,55.86,55.93,55.85,55.88,266016.0,42.1147,42.1675,42.1071,42.1298,266016.0
2016-03-10 15:20:00,55.88,55.89,55.8,55.86,242133.0,42.1298,42.1373,42.0694,42.1147,242133.0
2016-03-10 15:25:00,55.87,55.99,55.85,55.97,392747.0,42.1222,42.2127,42.1071,42.1976,392747.0
2016-03-10 15:30:00,55.97,55.99,55.95,55.98,247404.0,42.1976,42.2127,42.1825,42.2052,247404.0
2016-03-10 15:35:00,55.98,55.98,55.87,55.88,260146.0,42.2052,42.2052,42.1222,42.1298,260146.0
2016-03-10 15:40:00,55.88,55.9,55.84,55.85,366685.0,42.1298,42.1448,42.0996,42.1071,366685.0
2016-03-10 15:45:00,55.85,55.88,55.83,55.84,262573.0,42.1071,42.1298,42.0921,42.0996,262573.0
2016-03-10 15:50:00,55.84,55.9,55.83,55.89,527641.0,42.0996,42.1448,42.0921,42.1373,527641.0
2016-03-10 15:55:00,55.89,55.9,55.85,55.87,931314.0,42.1373,42.1448,42.1071,42.1222,931314.0
2016-03-11 09:30:00,56.87,56.91,56.82,56.89,1203373.0,42.8762,42.9063,42.8385,42.8912,1203373.0
2016-03-11 09:35:00,56.89,56.96,56.88,56.95,697752.0,42.8912,42.944,42.8837,42.9365,697752.0
2016-03-11 09:40:00,56.96,56.98,56.91,56.98,461976.0,42.944,42.9591,42.9063,42.9591,461976.0
2016-03-11 09:45:00,56.98,56.99,56.93,56.94,198371.0,42.9591,42.9666,42.9214,42.9289,198371.0
2016-03-11 09:50:00,56.93,56.99,56.93,56.96,641548.0,42.9214,42.9666,42.9214,42.944,641548.0
2016-03-11 09:55:00,56.96,56.98,56.92,56.95,480309.0,42.944,42.9591,42.9138,42.9365,480309.0
2016-03-11 10:00:00,56.95,56.97,56.93,56.94,437663.0,42.9365,42.9515,42.9214,42.9289,437663.0
2016-03-11 10:05:00,56.95,56.96,56.88,56.89,376753.0,42.9365,42.944,42.8837,42.8912,376753.0
2016-03-11 10:10:00,56.89,56.93,56.89,56.91,470338.0,42.8912,42.9214,42.8912,42.9063,470338.0
2016-03-11 10:15:00,56.91,56.98,56.89,56.98,542242.0,42.9063,42.9591,42.8912,42.9591,542242.0
2016-03-11 10:20:00,56.97,57.01,56.95,57.01,309372.0,42.9515,42.9817,42.9365,42.9817,309372.0
2016-03-11 10:25:00,57.01,57.01,56.97,57.01,147890.0,42.9817,42.9817,42.9515,42.9817,147890.0
2016-03-11 10:30:00,57.02,57.09,57.02,57.08,174524.0,42.9892,43.042,42.9892,43.0345,174524.0
2016-03-11 10:35:00,57.08,57.12,57.07,57.08,266151.0,43.0345,43.0646,43.0269,43.0345,266151.0
2016-03-11 10:40:00,57.08,57.1,57.03,57.03,257168.0,43.0345,43.0496,42.9968,42.9968,257168.0
2016-03-11 10:45:00,57.04,57.1,57.03,57.05,234698.0,43.0043,43.0496,42.9968,43.0119,234698.0
2016-03-11 10:50:00,57.05,57.06,56.99,57.02,321050.0,43.0119,43.0194,42.9666,42.9892,321050.0
2016-03-11 10:55:00,57.01,57.05,56.99,57.05,207516.0,42.9817,43.0119,42.9666,43.0119,207516.0
2016-03-11 11:00:00,57.05,57.1,57.03,57.09,174126.0,43.0119,43.0496,42.9968,43.042,174126.0
2016-03-11 11:05:00,57.09,57.13,57.08,57.12,229275.0,43.042,43.0722,43.0345,43.0646,229275.0
2016-03-11 11:10:00,57.12,57.15,57.11,57.13,145975.0,43.0646,43.0873,43.0571,43.0722,145975.0
2016-03-11 11:15:00,57.12,57.16,57.12,57.15,227526.0,43.0646,43.0948,43.0646,43.0873,227526.0
2016-03-11 11:20:00,57.15,57.18,57.13,57.17,433233.0,43.0873,43.1099,43.0722,43.1023,433233.0
2016-03-11 11:25:00,57.17,57.22,57.17,57.18,393139.0,43.1023,43.14,43.1023,43.1099,393139.0
2016-03-11 11:30:00,57.18,57.22,57.15,57.21,738121.0,43.1099,43.14,43.0873,43.1325,738121.0
2016-03-11 11:35:00,57.21,57.27,57.19,57.27,338229.0,43.1325,43.1777,43.1174,43.1777,338229.0
2016-03-11 11:40:00,57.27,57.29,57.24,57.28,265586.0,43.1777,43.1928,43.1551,43.1853,265586.0
2016-03-11 11:45:00,57.29,57.3,57.27,57.29,179994.0,43.1928,43.2003,43.1777,43.1928,179994.0
2016-03-11 11:50:00,57.29,57.31,57.27,57.31,159580.0,43.1928,43.2079,43.1777,43.2079,159580.0
2016-03-11 11:55:00,57.31,57.33,57.29,57.3,188319.0,43.2079,43.223,43.1928,43.2003,188319.0
2016-03-11 12:00:00,57.3,57.31,57.26,57.28,235740.0,43.2003,43.2079,43.1702,43.1853,235740.0
2016-03-11 12:05:00,57.28,57.31,57.25,57.26,189580.0,43.1853,43.2079,43.1626,43.1702,189580.0
2016-03-11 12:10:00,57.26,57.27,57.24,57.25,178065.0,43.1702,43.1777,43.1551,43.1626,178065.0
2016-03-11 12:15:00,57.24,57.28,57.23,57.28,236207.0,43.1551,43.1853,43.1476,43.1853,236207.0
2016-03-11 12:20:00,57.28,57.29,57.26,57.26,86481.0,43.1853,43.1928,43.1702,43.1702,86481.0
2016-03-11 12:25:00,57.26,57.28,57.25,57.27,224690.0,43.1702,43.1853,43.1626,43.1777,224690.0
2016-03-11 12:30:00,57.27,57.31,57.26,57.3,98776.0,43.1777,43.2079,43.1702,43.2003,98776.0
2016-03-11 12:35:00,57.29,57.3,57.26,57.27,148246.0,43.1928,43.2003,43.1702,43.1777,148246.0
2016-03-11 12:40:00,57.27,57.27,57.24,57.25,282577.0,43.1777,43.1777,43.1551,43.1626,282577.0
2016-03-11 12:45:00,57.24,57.25,57.21,57.23,238301.0,43.1551,43.1626,43.1325,43.1476,238301.0
2016-03-11 12:50:00,57.24,57.25,57.23,57.24,322842.0,43.1551,43.1626,43.1476,43.1551,322842.0
2016-03-11 12:55:00,57.24,57.25,57.21,57.22,79188.0,43.1551,43.1626,43.1325,43.14,79188.0
2016-03-11 13:00:00,57.22,57.22,57.18,57.18,269812.0,43.14,43.14,43.1099,43.1099,269812.0
2016-03-11 13:05:00,57.19,57.19,57.15,57.16,682101.0,43.1174,43.1174,43.0873,43.0948,682101.0
2016-03-11 13:10:00,57.16,57.21,57.15,57.19,66750.0,43.0948,43.1325,43.0873,43.1174,66750.0
2016-03-11 13:15:00,57.18,57.2,57.16,57.19,103326.0,43.1099,43.1249,43.0948,43.1174,103326.0
2016-03-11 13:20:00,57.19,57.21,57.18,57.2,90837.0,43.1174,43.1325,43.1099,43.1249,90837.0
2016-03-11 13:25:00,57.2,57.2,57.18,57.2,87654.0,43.1249,43.1249,43.1099,43.1249,87654.0
2016-03-11 13:30:00,57.2,57.21,57.18,57.19,59243.0,43.1249,43.1325,43.1099,43.1174,59243.0
2016-03-11 13:35:00,57.19,57.2,57.17,57.2,91195.0,43.1174,43.1249,43.1023,43.1249,91195.0
2016-03-11 13:40:00,57.19,57.2,57.17,57.19,95243.0,43.1174,43.1249,43.1023,43.1174,95243.0
2016-03-11 13:45:00,57.19,57.2,57.16,57.2,165931.0,43.1174,43.1249,43.0948,43.1249,165931.0
2016-03-11 13:50:00,57.2,57.23,57.19,57.22,104099.0,43.1249,43.1476,43.1174,43.14,104099.0
2016-03-11 13:55:00,57.23,57.27,57.22,57.25,220574.0,43.1476,43.1777,43.14,43.1626,220574.0
2016-03-11 14:00:00,57.26,57.27,57.24,57.26,105661.0,43.1702,43.1777,43.1551,43.1702,105661.0
2016-03-11 14:05:00,57.26,57.27,57.24,57.24,157628.0,43.1702,43.1777,43.1551,43.1551,157628.0
2016-03-11 14:10:00,57.25,57.27,57.24,57.25,169842.0,43.1626,43.1777,43.1551,43.1626,169842.0
2016-03-11 14:15:00,57.25,57.25,57.22,57.23,155450.0,43.1626,43.1626,43.14,43.1476,155450.0
2016-03-11 14:20:00,57.23,57.25,57.21,57.25,90701.0,43.1476,43.1626,43.1325,43.1626,90701.0
2016-03-11 14:25:00,57.25,57.26,57.23,57.24,146307.0,43.1626,43.1702,43.1476,43.1551,146307.0
2016-03-11 14:30:00,57.24,57.25,57.22,57.23,97412.0,43.1551,43.1626,43.14,43.1476,97412.0
2016-03-11 14:35:00,57.23,57.24,57.21,57.22,62171.0,43.1476,43.1551,43.1325,43.14,62171.0
2016-03-11 14:40:00,57.22,57.22,57.19,57.21,224236.0,43.14,43.14,43.1174,43.1325,224236.0
2016-03-11 14:45:00,57.2,57.26,57.2,57.24,292494.0,43.1249,43.1702,43.1249,43.1551,292494.0
2016-03-11 14:50:00,57.24,57.25,57.22,57.25,161116.0,43.1551,43.1626,43.14,43.1626,161116.0
2016-03-11 14:55:00,57.24,57.25,57.21,57.22,101958.0,43.1551,43.1626,43.1325,43.14,101958.0
2016-03-11 15:00:00,57.22,57.24,57.21,57.24,230683.0,43.14,43.1551,43.1325,43.1551,230683.0
2016-03-11 15:05:00,57.24,57.29,57.23,57.29,259263.0,43.1551,43.1928,43.1476,43.1928,259263.0
2016-03-11 15:10:00,57.29,57.32,57.27,57.3,313337.0,43.1928,43.2154,43.1777,43.2003,313337.0
2016-03-11 15:15:00,57.3,57.31,57.27,57.29,196313.0,43.2003,43.2079,43.1777,43.1928,196313.0
2016-03-11 15:20:00,57.29,57.33,57.28,57.32,168318.0,43.1928,43.223,43.1853,43.2154,168318.0
2016-03-11 15:25:00,57.32,57.32,57.28,57.28,195769.0,43.2154,43.2154,43.1853,43.1853,195769.0
2016-03-11 15:30:00,57.28,57.29,57.25,57.27,302191.0,43.1853,43.1928,43.1626,43.1777,302191.0
2016-03-11 15:35:00,57.26,57.27,57.24,57.26,247295.0,43.1702,43.1777,43.1551,43.1702,247295.0
2016-03-11 15:40:00,57.26,57.3,57.25,57.3,289871.0,43.1702,43.2003,43.1626,43.2003,289871.0
2016-03-11 15:45:00,57.29,57.34,57.29,57.33,527235.0,43.1928,43.2305,43.1928,43.223,527235.0
2016-03-11 15:50:00,57.33,57.34,57.28,57.28,373559.0,43.223,43.2305,43.1853,43.1853,373559.0
2016-03-11 15:55:00,57.28,57.35,57.26,57.35,1454193.0,43.1853,43.238,43.1702,43.238,1454193.0
2016-03-14 09:30:00,57.24,57.29,57.21,57.26,1345172.0,43.1551,43.1928,43.1325,43.1702,1345172.0
2016-03-14 09:35:00,57.26,57.27,57.21,57.25,230638.0,43.1702,43.1777,43.1325,43.1626,230638.0
2016-03-14 09:40:00,57.23,57.26,57.2,57.21,207060.0,43.1476,43.1702,43.1249,43.1325,207060.0
2016-03-14 09:45:00,57.21,57.22,57.16,57.16,554159.0,43.1325,43.14,43.0948,43.0948,554159.0
2016-03-14 09:50:00,57.16,57.17,57.1,57.12,211794.0,43.0948,43.1023,43.0496,43.0646,211794.0
2016-03-14 09:55:00,57.11,57.13,57.08,57.09,291188.0,43.0571,43.0722,43.0345,43.042,291188.0
2016-03-14 10:00:00,57.09,57.13,57.07,57.12,205431.0,43.042,43.0722,43.0269,43.0646,205431.0
2016-03-14 10:05:00,57.12,57.13,57.09,57.12,142181.0,43.0646,43.0722,43.042,43.0646,142181.0
2016-03-14 10:10:00,57.11,57.19,57.1,57.19,152602.0,43.0571,43.1174,43.0496,43.1174,152602.0
2016-03-14 10:15:00,57.18,57.2,57.15,57.16,185556.0,43.1099,43.1249,43.0873,43.0948,185556.0
2016-03-14 10:20:00,57.17,57.18,57.12,57.13,119159.0,43.1023,43.1099,43.0646,43.0722,119159.0
2016-03-14 10:25:00,57.13,57.2,57.12,57.2,93420.0,43.0722,43.1249,43.0646,43.1249,93420.0
2016-03-14 10:30:00,57.19,57.26,57.18,57.25,159068.0,43.1174,43.1702,43.1099,43.1626,159068.0
2016-03-14 10:35:00,57.25,57.27,57.23,57.23,160527.0,43.1626,43.1777,43.1476,43.1476,160527.0
2016-03-14 10:40:00,57.23,57.28,57.22,57.28,210204.0,43.1476,43.1853,43.14,43.1853,210204.0
2016-03-14 10:45:00,57.28,57.32,57.27,57.29,331545.0,43.1853,43.2154,43.1777,43.1928,331545.0
2016-03-14 10:50:00,57.29,57.29,57.18,57.19,137632.0,43.1928,43.1928,43.1099,43.1174,137632.0
2016-03-14 10:55:00,57.19,57.21,57.16,57.18,98625.0,43.1174,43.1325,43.0948,43.1099,98625.0
2016-03-14 11:00:00,57.18,57.22,57.18,57.2,94314.0,43.1099,43.14,43.1099,43.1249,94314.0
2016-03-14 11:05:00,57.19,57.22,57.16,57.21,68959.0,43.1174,43.14,43.0948,43.1325,68959.0
2016-03-14 11:10:00,57.21,57.25,57.21,57.23,133512.0,43.1325,43.1626,43.1325,43.1476,133512.0
2016-03-14 11:15:00,57.23,57.3,57.22,57.28,77474.0,43.1476,43.2003,43.14,43.1853,77474.0
2016-03-14 11:20:00,57.28,57.31,57.24,57.25,316680.0,43.1853,43.2079,43.1551,43.1626,316680.0
2016-03-14 11:25:00,57.25,57.28,57.23,57.23,74054.0,43.1626,43.1853,43.1476,43.1476,74054.0
2016-03-14 11:30:00,57.23,57.24,57.19,57.2,304924.0,43.1476,43.1551,43.1174,43.1249,304924.0
2016-03-14 11:35:00,57.19,57.21,57.17,57.21,117749.0,43.1174,43.1325,43.1023,43.1325,117749.0
2016-03-14 11:40:00,57.22,57.24,57.19,57.19,161007.0,43.14,43.1551,43.1174,43.1174,161007.0
2016-03-14 11:45:00,57.19,57.2,57.16,57.2,200669.0,43.1174,43.1249,43.0948,43.1249,200669.0
2016-03-14 11:50:00,57.2,57.23,57.19,57.22,179627.0,43.1249,43.1476,43.1174,43.14,179627.0
2016-03-14 11:55:00,57.21,57.23,57.16,57.2,106943.0,43.1325,43.1476,43.0948,43.1249,106943.0
2016-03-14 12:00:00,57.2,57.22,57.19,57.21,148265.0,43.1249,43.14,43.1174,43.1325,148265.0
2016-03-14 12:05:00,57.21,57.27,57.19,57.26,184934.0,43.1325,43.1777,43.1174,43.1702,184934.0
2016-03-14 12:10:00,57.27,57.29,57.25,57.27,147897.0,43.1777,43.1928,43.1626,43.1777,147897.0
2016-03-14 12:15:00,57.27,57.32,57.26,57.31,115131.0,43.1777,43.2154,43.1702,43.2079,115131.0
2016-03-14 12:20:00,57.31,57.32,57.27,57.29,80832.0,43.2079,43.2154,43.1777,43.1928,80832.0
2016-03-14 12:25:00,57.28,57.29,57.25,57.27,65686.0,43.1853,43.1928,43.1626,43.1777,65686.0
2016-03-14 12:30:00,57.27,57.31,57.26,57.29,539465.0,43.1777,43.2079,43.1702,43.1928,539465.0
2016-03-14 12:35:00,57.29,57.3,57.27,57.28,93661.0,43.1928,43.2003,43.1777,43.1853,93661.0
2016-03-14 12:40:00,57.28,57.32,57.27,57.29,69376.0,43.1853,43.2154,43.1777,43.1928,69376.0
2016-03-14 12:45:00,57.29,57.32,57.28,57.3,125608.0,43.1928,43.2154,43.1853,43.2003,125608.0
2016-03-14 12:50:00,57.3,57.33,57.29,57.32,114757.0,43.2003,43.223,43.1928,43.2154,114757.0
2016-03-14 12:55:00,57.32,57.33,57.3,57.32,62703.0,43.2154,43.223,43.2003,43.2154,62703.0
2016-03-14 13:00:00,57.32,57.33,57.29,57.31,106729.0,43.2154,43.223,43.1928,43.2079,106729.0
2016-03-14 13:05:00,57.31,57.33,57.3,57.32,44683.0,43.2079,43.223,43.2003,43.2154,44683.0
2016-03-14 13:10:00,57.32,57.34,57.29,57.29,109346.0,43.2154,43.2305,43.1928,43.1928,109346.0
2016-03-14 13:15:00,57.29,57.3,57.26,57.28,103528.0,43.1928,43.2003,43.1702,43.1853,103528.0
2016-03-14 13:20:00,57.27,57.3,57.26,57.3,143228.0,43.1777,43.2003,43.1702,43.2003,143228.0
2016-03-14 13:25:00,57.3,57.31,57.28,57.3,105509.0,43.2003,43.2079,43.1853,43.2003,105509.0
2016-03-14 13:30:00,57.3,57.32,57.29,57.31,81635.0,43.2003,43.2154,43.1928,43.2079,81635.0
2016-03-14 13:35:00,57.31,57.32,57.29,57.3,38764.0,43.2079,43.2154,43.1928,43.2003,38764.0
2016-03-14 13:40:00,57.3,57.33,57.3,57.31,102754.0,43.2003,43.223,43.2003,43.2079,102754.0
2016-03-14 13:45:00,57.31,57.32,57.28,57.29,213814.0,43.2079,43.2154,43.1853,43.1928,213814.0
2016-03-14 13:50:00,57.28,57.29,57.27,57.28,90538.0,43.1853,43.1928,43.1777,43.1853,90538.0
2016-03-14 13:55:00,57.28,57.29,57.25,57.26,116886.0,43.1853,43.1928,43.1626,43.1702,116886.0
2016-03-14 14:00:00,57.26,57.26,57.21,57.22,154632.0,43.1702,43.1702,43.1325,43.14,154632.0
2016-03-14 14:05:00,57.22,57.23,57.2,57.21,188234.0,43.14,43.1476,43.1249,43.1325,188234.0
2016-03-14 14:10:00,57.21,57.23,57.2,57.22,60524.0,43.1325,43.1476,43.1249,43.14,60524.0
2016-03-14 14:15:00,57.21,57.23,57.2,57.23,104103.0,43.1325,43.1476,43.1249,43.1476,104103.0
2016-03-14 14:20:00,57.23,57.27,57.21,57.26,136440.0,43.1476,43.1777,43.1325,43.1702,136440.0
2016-03-14 14:25:00,57.26,57.27,57.22,57.27,153186.0,43.1702,43.1777,43.14,43.1777,153186.0
2016-03-14 14:30:00,57.27,57.28,57.26,57.27,84543.0,43.1777,43.1853,43.1702,43.1777,84543.0
2016-03-14 14:35:00,57.27,57.29,57.26,57.28,151326.0,43.1777,43.1928,43.1702,43.1853,151326.0
2016-03-14 14:40:00,57.28,57.32,57.27,57.3,379297.0,43.1853,43.2154,43.1777,43.2003,379297.0
2016-03-14 14:45:00,57.3,57.33,57.3,57.33,92506.0,43.2003,43.223,43.2003,43.223,92506.0
2016-03-14 14:50:00,57.32,57.33,57.29,57.3,101917.0,43.2154,43.223,43.1928,43.2003,101917.0
2016-03-14 14:55:00,57.3,57.32,57.3,57.31,96874.0,43.2003,43.2154,43.2003,43.2079,96874.0
2016-03-14 15:00:00,57.31,57.32,57.29,57.3,185352.0,43.2079,43.2154,43.1928,43.2003,185352.0
2016-03-14 15:05:00,57.3,57.32,57.29,57.3,67400.0,43.2003,43.2154,43.1928,43.2003,67400.0
2016-03-14 15:10:00,57.31,57.33,57.28,57.33,156187.0,43.2079,43.223,43.1853,43.223,156187.0
2016-03-14 15:15:00,57.33,57.33,57.28,57.28,127284.0,43.223,43.223,43.1853,43.1853,127284.0
2016-03-14 15:20:00,57.28,57.31,57.28,57.3,80082.0,43.1853,43.2079,43.1853,43.2003,80082.0
2016-03-14 15:25:00,57.3,57.35,57.29,57.33,118199.0,43.2003,43.238,43.1928,43.223,118199.0
2016-03-14 15:30:00,57.33,57.34,57.28,57.29,205186.0,43.223,43.2305,43.1853,43.1928,205186.0
2016-03-14 15:35:00,57.29,57.33,57.28,57.31,67273.0,43.1928,43.223,43.1853,43.2079,67273.0
2016-03-14 15:40:00,57.31,57.33,57.28,57.29,274007.0,43.2079,43.223,43.1853,43.1928,274007.0
2016-03-14 15:45:00,57.29,57.33,57.29,57.31,209770.0,43.1928,43.223,43.1928,43.2079,209770.0
2016-03-14 15:50:00,57.31,57.32,57.28,57.28,277235.0,43.2079,43.2154,43.1853,43.1853,277235.0
2016-03-14 15:55:00,57.28,57.28,57.17,57.17,1764470.0,43.1853,43.1853,43.1023,43.1023,1764470.0
2016-03-15 09:30:00,56.61,56.61,56.52,56.52,1003879.0,42.6801,42.6801,42.6123,42.6123,1003879.0
2016-03-15 09:35:00,56.53,56.54,56.49,56.53,520250.0,42.6198,42.6274,42.5897,42.6198,520250.0
2016-03-15 09:40:00,56.52,56.59,56.51,56.56,373615.0,42.6123,42.6651,42.6047,42.6424,373615.0
2016-03-15 09:45:00,56.56,56.6,56.55,56.56,199062.0,42.6424,42.6726,42.6349,42.6424,199062.0
2016-03-15 09:50:00,56.56,56.57,56.51,56.53,1061095.0,42.6424,42.65,42.6047,42.6198,1061095.0
2016-03-15 09:55:00,56.52,56.54,56.5,56.53,153935.0,42.6123,42.6274,42.5972,42.6198,153935.0
2016-03-15 10:00:00,56.52,56.56,56.5,56.51,332535.0,42.6123,42.6424,42.5972,42.6047,332535.0
2016-03-15 10:05:00,56.51,56.56,56.47,56.48,235227.0,42.6047,42.6424,42.5746,42.5821,235227.0
2016-03-15 10:10:00,56.47,56.54,56.47,56.54,474066.0,42.5746,42.6274,42.5746,42.6274,474066.0
2016-03-15 10:15:00,56.55,56.56,56.53,56.54,183366.0,42.6349,42.6424,42.6198,42.6274,183366.0
2016-03-15 10:20:00,56.55,56.58,56.52,56.55,298337.0,42.6349,42.6575,42.6123,42.6349,298337.0
2016-03-15 10:25:00,56.55,56.61,56.53,56.6,381712.0,42.6349,42.6801,42.6198,42.6726,381712.0
2016-03-15 10:30:00,56.61,56.64,56.6,56.61,845640.0,42.6801,42.7027,42.6726,42.6801,845640.0
2016-03-15 10:35:00,56.61,56.62,56.54,56.56,306967.0,42.6801,42.6877,42.6274,42.6424,306967.0
2016-03-15 10:40:00,56.57,56.59,56.52,56.53,204718.0,42.65,42.6651,42.6123,42.6198,204718.0
2016-03-15 10:45:00,56.53,56.54,56.5,56.53,321791.0,42.6198,42.6274,42.5972,42.6198,321791.0
2016-03-15 10:50:00,56.52,56.54,56.46,56.48,454422.0,42.6123,42.6274,42.567,42.5821,454422.0
2016-03-15 10:55:00,56.47,56.5,56.46,56.49,150542.0,42.5746,42.5972,42.567,42.5897,150542.0
2016-03-15 11:00:00,56.49,56.51,56.47,56.47,201506.0,42.5897,42.6047,42.5746,42.5746,201506.0
2016-03-15 11:05:00,56.48,56.54,56.45,56.54,259369.0,42.5821,42.6274,42.5595,42.6274,259369.0
2016-03-15 11:10:00,56.54,56.54,56.51,56.52,155647.0,42.6274,42.6274,42.6047,42.6123,155647.0
2016-03-15 11:15:00,56.53,56.54,56.51,56.52,187726.0,42.6198,42.6274,42.6047,42.6123,187726.0
2016-03-15 11:20:00,56.52,56.58,56.52,56.58,312179.0,42.6123,42.6575,42.6123,42.6575,312179.0
2016-03-15 11:25:00,56.58,56.62,56.57,56.6,124991.0,42.6575,42.6877,42.65,42.6726,124991.0
2016-03-15 11:30:00,56.6,56.63,56.58,56.59,163885.0,42.6726,42.6952,42.6575,42.6651,163885.0
2016-03-15 11:35:00,56.59,56.61,56.55,56.56,207675.0,42.6651,42.6801,42.6349,42.6424,207675.0
2016-03-15 11:40:00,56.56,56.57,56.54,56.56,73085.0,42.6424,42.65,42.6274,42.6424,73085.0
2016-03-15 11:45:00,56.56,56.6,56.55,56.57,125829.0,42.6424,42.6726,42.6349,42.65,125829.0
2016-03-15 11:50:00,56.57,56.6,56.55,56.59,181934.0,42.65,42.6726,42.6349,42.6651,181934.0
2016-03-15 11:55:00,56.6,56.62,56.58,56.58,132089.0,42.6726,42.6877,42.6575,42.6575,132089.0
2016-03-15 12:00:00,56.59,56.6,56.57,56.58,66380.0,42.6651,42.6726,42.65,42.6575,66380.0
2016-03-15 12:05:00,56.58,56.6,56.57,56.58,59130.0,42.6575,42.6726,42.65,42.6575,59130.0
2016-03-15 12:10:00,56.58,56.61,56.57,56.58,112157.0,42.6575,42.6801,42.65,42.6575,112157.0
2016-03-15 12:15:00,56.58,56.6,56.54,56.57,251487.0,42.6575,42.6726,42.6274,42.65,251487.0
2016-03-15 12:20:00,56.57,56.59,56.56,56.58,105194.0,42.65,42.6651,42.6424,42.6575,105194.0
2016-03-15 12:25:00,56.58,56.61,56.57,56.61,272169.0,42.6575,42.6801,42.65,42.6801,272169.0
2016-03-15 12:30:00,56.61,56.62,56.55,56.57,237696.0,42.6801,42.6877,42.6349,42.65,237696.0
2016-03-15 12:35:00,56.58,56.58,56.54,56.55,197134.0,42.6575,42.6575,42.6274,42.6349,197134.0
2016-03-15 12:40:00,56.54,56.55,56.52,56.54,222264.0,42.6274,42.6349,42.6123,42.6274,222264.0
2016-03-15 12:45:00,56.54,56.54,56.49,56.5,71760.0,42.6274,42.6274,42.5897,42.5972,71760.0
2016-03-15 12:50:00,56.51,56.51,56.48,56.49,74003.0,42.6047,42.6047,42.5821,42.5897,74003.0
2016-03-15 12:55:00,56.49,56.5,56.46,56.48,128159.0,42.5897,42.5972,42.567,42.5821,128159.0
2016-03-15 13:00:00,56.48,56.5,56.46,56.49,42164.0,42.5821,42.5972,42.567,42.5897,42164.0
2016-03-15 13:05:00,56.5,56.55,56.5,56.54,90544.0,42.5972,42.6349,42.5972,42.6274,90544.0
2016-03-15 13:10:00,56.53,56.55,56.52,56.53,123587.0,42.6198,42.6349,42.6123,42.6198,123587.0
2016-03-15 13:15:00,56.53,56.54,56.52,56.53,46348.0,42.6198,42.6274,42.6123,42.6198,46348.0
2016-03-15 13:20:00,56.53,56.56,56.52,56.56,269023.0,42.6198,42.6424,42.6123,42.6424,269023.0
2016-03-15 13:25:00,56.55,56.57,56.55,56.57,39945.0,42.6349,42.65,42.6349,42.65,39945.0
2016-03-15 13:30:00,56.57,56.6,56.57,56.59,49659.0,42.65,42.6726,42.65,42.6651,49659.0
2016-03-15 13:35:00,56.59,56.6,56.56,56.58,103204.0,42.6651,42.6726,42.6424,42.6575,103204.0
2016-03-15 13:40:00,56.57,56.58,56.56,56.58,65245.0,42.65,42.6575,42.6424,42.6575,65245.0
2016-03-15 13:45:00,56.58,56.59,56.56,56.57,80264.0,42.6575,42.6651,42.6424,42.65,80264.0
2016-03-15 13:50:00,56.57,56.61,56.56,56.6,110799.0,42.65,42.6801,42.6424,42.6726,110799.0
2016-03-15 13:55:00,56.61,56.62,56.6,56.61,50886.0,42.6801,42.6877,42.6726,42.6801,50886.0
2016-03-15 14:00:00,56.62,56.63,56.58,56.59,77207.0,42.6877,42.6952,42.6575,42.6651,77207.0
2016-03-15 14:05:00,56.59,56.61,56.57,56.6,309183.0,42.6651,42.6801,42.65,42.6726,309183.0
2016-03-15 14:10:00,56.6,56.63,56.59,56.62,79772.0,42.6726,42.6952,42.6651,42.6877,79772.0
2016-03-15 14:15:00,56.62,56.64,56.61,56.62,52856.0,42.6877,42.7027,42.6801,42.6877,52856.0
2016-03-15 14:20:00,56.62,56.63,56.59,56.59,49859.0,42.6877,42.6952,42.6651,42.6651,49859.0
2016-03-15 14:25:00,56.6,56.61,56.58,56.59,89721.0,42.6726,42.6801,42.6575,42.6651,89721.0
2016-03-15 14:30:00,56.58,56.61,56.57,56.61,123631.0,42.6575,42.6801,42.65,42.6801,123631.0
2016-03-15 14:35:00,56.6,56.6,56.58,56.58,49734.0,42.6726,42.6726,42.6575,42.6575,49734.0
2016-03-15 14:40:00,56.59,56.59,56.55,56.56,134840.0,42.6651,42.6651,42.6349,42.6424,134840.0
2016-03-15 14:45:00,56.56,56.57,56.54,56.56,386837.0,42.6424,42.65,42.6274,42.6424,386837.0
2016-03-15 14:50:00,56.57,56.58,56.56,56.56,83217.0,42.65,42.6575,42.6424,42.6424,83217.0
2016-03-15 14:55:00,56.57,56.58,56.54,56.58,127052.0,42.65,42.6575,42.6274,42.6575,127052.0
2016-03-15 15:00:00,56.57,56.6,56.56,56.57,116890.0,42.65,42.6726,42.6424,42.65,116890.0
2016-03-15 15:05:00,56.57,56.59,56.56,56.58,184887.0,42.65,42.6651,42.6424,42.6575,184887.0
2016-03-15 15:10:00,56.58,56.62,56.58,56.61,106810.0,42.6575,42.6877,42.6575,42.6801,106810.0
2016-03-15 15:15:00,56.62,56.65,56.61,56.64,102723.0,42.6877,42.7103,42.6801,42.7027,102723.0
2016-03-15 15:20:00,56.64,56.67,56.63,56.64,102689.0,42.7027,42.7254,42.6952,42.7027,102689.0
2016-03-15 15:25:00,56.65,56.66,56.64,56.65,80683.0,42.7103,42.7178,42.7027,42.7103,80683.0
2016-03-15 15:30:00,56.65,56.66,56.62,56.65,151523.0,42.7103,42.7178,42.6877,42.7103,151523.0
2016-03-15 15:35:00,56.65,56.65,56.62,56.63,317968.0,42.7103,42.7103,42.6877,42.6952,317968.0
2016-03-15 15:40:00,56.63,56.66,56.62,56.63,145808.0,42.6952,42.7178,42.6877,42.6952,145808.0
2016-03-15 15:45:00,56.62,56.63,56.61,56.62,533745.0,42.6877,42.6952,42.6801,42.6877,533745.0
2016-03-15 15:50:00,56.61,56.63,56.59,56.63,354115.0,42.6801,42.6952,42.6651,42.6952,354115.0
2016-03-15 15:55:00,56.63,56.67,56.62,56.65,1714468.0,42.6952,42.7254,42.6877,42.7103,1714468.0
2016-03-16 09:30:00,56.23,56.33,56.23,56.32,694142.0,42.3936,42.469,42.3936,42.4615,694142.0
2016-03-16 09:35:00,56.33,56.37,56.31,56.34,335798.0,42.469,42.4992,42.4539,42.4766,335798.0
2016-03-16 09:40:00,56.34,56.36,56.32,56.35,272262.0,42.4766,42.4916,42.4615,42.4841,272262.0
2016-03-16 09:45:00,56.36,56.37,56.31,56.34,390325.0,42.4916,42.4992,42.4539,42.4766,390325.0
2016-03-16 09:50:00,56.35,56.39,56.34,56.35,248723.0,42.4841,42.5143,42.4766,42.4841,248723.0
2016-03-16 09:55:00,56.36,56.37,56.33,56.33,105133.0,42.4916,42.4992,42.469,42.469,105133.0
2016-03-16 10:00:00,56.33,56.36,56.32,56.33,183702.0,42.469,42.4916,42.4615,42.469,183702.0
2016-03-16 10:05:00,56.32,56.37,56.31,56.37,81356.0,42.4615,42.4992,42.4539,42.4992,81356.0
2016-03-16 10:10:00,56.37,56.44,56.35,56.44,195426.0,42.4992,42.552,42.4841,42.552,195426.0
2016-03-16 10:15:00,56.43,56.43,56.37,56.4,148952.0,42.5444,42.5444,42.4992,42.5218,148952.0
2016-03-16 10:20:00,56.4,56.43,56.38,56.41,69502.0,42.5218,42.5444,42.5067,42.5293,69502.0
2016-03-16 10:25:00,56.41,56.43,56.38,56.39,141340.0,42.5293,42.5444,42.5067,42.5143,141340.0
2016-03-16 10:30:00,56.4,56.44,56.34,56.34,190632.0,42.5218,42.552,42.4766,42.4766,190632.0
2016-03-16 10:35:00,56.34,56.44,56.34,56.42,98151.0,42.4766,42.552,42.4766,42.5369,98151.0
2016-03-16 10:40:00,56.42,56.48,56.42,56.47,95321.0,42.5369,42.5821,42.5369,42.5746,95321.0
2016-03-16 10:45:00,56.47,56.48,56.42,56.44,97084.0,42.5746,42.5821,42.5369,42.552,97084.0
2016-03-16 10:50:00,56.44,56.45,56.4,56.42,91513.0,42.552,42.5595,42.5218,42.5369,91513.0
2016-03-16 10:55:00,56.41,56.44,56.4,56.44,106234.0,42.5293,42.552,42.5218,42.552,106234.0
2016-03-16 11:00:00,56.44,56.45,56.41,56.42,102565.0,42.552,42.5595,42.5293,42.5369,102565.0
2016-03-16 11:05:00,56.41,56.45,56.4,56.45,63250.0,42.5293,42.5595,42.5218,42.5595,63250.0
2016-03-16 11:10:00,56.46,56.46,56.44,56.46,34391.0,42.567,42.567,42.552,42.567,34391.0
2016-03-16 11:15:00,56.45,56.47,56.44,56.46,46344.0,42.5595,42.5746,42.552,42.567,46344.0
2016-03-16 11:20:00,56.46,56.48,56.45,56.46,29706.0,42.567,42.5821,42.5595,42.567,29706.0
2016-03-16 11:25:00,56.45,56.47,56.43,56.43,63028.0,42.5595,42.5746,42.5444,42.5444,63028.0
2016-03-16 11:30:00,56.43,56.47,56.43,56.46,135321.0,42.5444,42.5746,42.5444,42.567,135321.0
2016-03-16 11:35:00,56.46,56.47,56.45,56.46,112148.0,42.567,42.5746,42.5595,42.567,112148.0
2016-03-16 11:40:00,56.46,56.47,56.44,56.44,73446.0,42.567,42.5746,42.552,42.552,73446.0
2016-03-16 11:45:00,56.44,56.44,56.4,56.41,157542.0,42.552,42.552,42.5218,42.5293,157542.0
2016-03-16 11:50:00,56.4,56.41,56.38,56.4,126336.0,42.5218,42.5293,42.5067,42.5218,126336.0
2016-03-16 11:55:00,56.41,56.45,56.4,56.45,49219.0,42.5293,42.5595,42.5218,42.5595,49219.0
2016-03-16 12:00:00,56.44,56.47,56.43,56.44,94719.0,42.552,42.5746,42.5444,42.552,94719.0
2016-03-16 12:05:00,56.44,56.49,56.43,56.47,221334.0,42.552,42.5897,42.5444,42.5746,221334.0
2016-03-16 12:10:00,56.47,56.47,56.45,56.47,111238.0,42.5746,42.5746,42.5595,42.5746,111238.0
2016-03-16 12:15:00,56.47,56.5,56.46,56.47,111873.0,42.5746,42.5972,42.567,42.5746,111873.0
2016-03-16 12:20:00,56.47,56.49,56.45,56.47,34067.0,42.5746,42.5897,42.5595,42.5746,34067.0
2016-03-16 12:25:00,56.47,56.48,56.46,56.47,88777.0,42.5746,42.5821,42.567,42.5746,88777.0
2016-03-16 12:30:00,56.47,56.49,56.45,56.46,125129.0,42.5746,42.5897,42.5595,42.567,125129.0
2016-03-16 12:35:00,56.46,56.46,56.42,56.42,47076.0,42.567,42.567,42.5369,42.5369,47076.0
2016-03-16 12:40:00,56.43,56.44,56.38,56.4,330715.0,42.5444,42.552,42.5067,42.5218,330715.0
2016-03-16 12:45:00,56.4,56.4,56.35,56.36,133210.0,42.5218,42.5218,42.4841,42.4916,133210.0
2016-03-16 12:50:00,56.36,56.4,56.36,56.39,157882.0,42.4916,42.5218,42.4916,42.5143,157882.0
2016-03-16 12:55:00,56.39,56.42,56.38,56.4,121888.0,42.5143,42.5369,42.5067,42.5218,121888.0
2016-03-16 13:00:00,56.4,56.43,56.39,56.41,36293.0,42.5218,42.5444,42.5143,42.5293,36293.0
2016-03-16 13:05:00,56.41,56.42,56.39,56.39,39249.0,42.5293,42.5369,42.5143,42.5143,39249.0
2016-03-16 13:10:00,56.4,56.4,56.34,56.36,59115.0,42.5218,42.5218,42.4766,42.4916,59115.0
2016-03-16 13:15:00,56.36,56.37,56.32,56.35,106875.0,42.4916,42.4992,42.4615,42.4841,106875.0
2016-03-16 13:20:00,56.35,56.37,56.34,56.37,93480.0,42.4841,42.4992,42.4766,42.4992,93480.0
2016-03-16 13:25:00,56.36,56.38,56.34,56.34,47761.0,42.4916,42.5067,42.4766,42.4766,47761.0
2016-03-16 13:30:00,56.35,56.35,56.32,56.34,49207.0,42.4841,42.4841,42.4615,42.4766,49207.0
2016-03-16 13:35:00,56.33,56.36,56.33,56.36,57396.0,42.469,42.4916,42.469,42.4916,57396.0
2016-03-16 13:40:00,56.36,56.4,56.36,56.38,105855.0,42.4916,42.5218,42.4916,42.5067,105855.0
2016-03-16 13:45:00,56.38,56.39,56.35,56.36,46004.0,42.5067,42.5143,42.4841,42.4916,46004.0
2016-03-16 13:50:00,56.37,56.38,56.34,56.34,54579.0,42.4992,42.5067,42.4766,42.4766,54579.0
2016-03-16 13:55:00,56.34,56.39,56.33,56.38,178694.0,42.4766,42.5143,42.469,42.5067,178694.0
2016-03-16 14:00:00,56.43,56.9,56.39,56.79,1114174.0,42.5444,42.8988,42.5143,42.8158,1114174.0
2016-03-16 14:05:00,56.79,56.89,56.76,56.83,1460781.0,42.8158,42.8912,42.7932,42.846,1460781.0
2016-03-16 14:10:00,56.83,56.89,56.65,56.67,597440.0,42.846,42.8912,42.7103,42.7254,597440.0
2016-03-16 14:15:00,56.66,56.71,56.64,56.68,551064.0,42.7178,42.7555,42.7027,42.7329,551064.0
2016-03-16 14:20:00,56.68,56.86,56.67,56.85,564164.0,42.7329,42.8686,42.7254,42.8611,564164.0
2016-03-16 14:25:00,56.86,56.99,56.85,56.96,631247.0,42.8686,42.9666,42.8611,42.944,631247.0
2016-03-16 14:30:00,56.96,57.03,56.87,56.9,473329.0,42.944,42.9968,42.8762,42.8988,473329.0
2016-03-16 14:35:00,56.89,56.93,56.81,56.92,524037.0,42.8912,42.9214,42.8309,42.9138,524037.0
2016-03-16 14:40:00,56.92,57.08,56.92,57.07,684694.0,42.9138,43.0345,42.9138,43.0269,684694.0
2016-03-16 14:45:00,57.08,57.15,57.07,57.12,377476.0,43.0345,43.0873,43.0269,43.0646,377476.0
2016-03-16 14:50:00,57.12,57.15,57.07,57.09,489071.0,43.0646,43.0873,43.0269,43.042,489071.0
2016-03-16 14:55:00,57.08,57.09,56.89,56.89,184096.0,43.0345,43.042,42.8912,42.8912,184096.0
2016-03-16 15:00:00,56.89,56.97,56.87,56.93,437524.0,42.8912,42.9515,42.8762,42.9214,437524.0
2016-03-16 15:05:00,56.93,57.01,56.92,56.99,239480.0,42.9214,42.9817,42.9138,42.9666,239480.0
2016-03-16 15:10:00,56.99,57.03,56.96,57.01,435510.0,42.9666,42.9968,42.944,42.9817,435510.0
2016-03-16 15:15:00,57.0,57.08,56.97,57.06,438474.0,42.9742,43.0345,42.9515,43.0194,438474.0
2016-03-16 15:20:00,57.07,57.07,56.96,57.0,546649.0,43.0269,43.0269,42.944,42.9742,546649.0
2016-03-16 15:25:00,57.01,57.06,56.99,57.06,280149.0,42.9817,43.0194,42.9666,43.0194,280149.0
2016-03-16 15:30:00,57.06,57.12,57.03,57.12,1503858.0,43.0194,43.0646,42.9968,43.0646,1503858.0
2016-03-16 15:35:00,57.12,57.2,57.1,57.2,769905.0,43.0646,43.1249,43.0496,43.1249,769905.0
2016-03-16 15:40:00,57.2,57.22,57.14,57.15,906732.0,43.1249,43.14,43.0797,43.0873,906732.0
2016-03-16 15:45:00,57.15,57.15,57.1,57.13,705287.0,43.0873,43.0873,43.0496,43.0722,705287.0
2016-03-16 15:50:00,57.13,57.14,57.1,57.11,741568.0,43.0722,43.0797,43.0496,43.0571,741568.0
2016-03-16 15:55:00,57.1,57.19,57.09,57.18,2060949.0,43.0496,43.1174,43.042,43.1099,2060949.0
2016-03-17 09:30:00,57.19,57.2,57.11,57.19,751761.0,43.1174,43.1249,43.0571,43.1174,751761.0
2016-03-17 09:35:00,57.19,57.22,57.08,57.09,327161.0,43.1174,43.14,43.0345,43.042,327161.0
2016-03-17 09:40:00,57.09,57.1,57.0,57.02,276943.0,43.042,43.0496,42.9742,42.9892,276943.0
2016-03-17 09:45:00,57.02,57.1,57.01,57.1,282602.0,42.9892,43.0496,42.9817,43.0496,282602.0
2016-03-17 09:50:00,57.1,57.15,57.07,57.15,299565.0,43.0496,43.0873,43.0269,43.0873,299565.0
2016-03-17 09:55:00,57.14,57.19,57.12,57.19,244026.0,43.0797,43.1174,43.0646,43.1174,244026.0
2016-03-17 10:00:00,57.19,57.24,57.15,57.23,364530.0,43.1174,43.1551,43.0873,43.1476,364530.0
2016-03-17 10:05:00,57.22,57.27,57.22,57.23,203955.0,43.14,43.1777,43.14,43.1476,203955.0
2016-03-17 10:10:00,57.23,57.24,57.19,57.2,160331.0,43.1476,43.1551,43.1174,43.1249,160331.0
2016-03-17 10:15:00,57.21,57.21,57.13,57.15,111978.0,43.1325,43.1325,43.0722,43.0873,111978.0
2016-03-17 10:20:00,57.15,57.18,57.13,57.16,111772.0,43.0873,43.1099,43.0722,43.0948,111772.0
2016-03-17 10:25:00,57.16,57.21,57.13,57.18,165567.0,43.0948,43.1325,43.0722,43.1099,165567.0
2016-03-17 10:30:00,57.18,57.21,57.16,57.18,107258.0,43.1099,43.1325,43.0948,43.1099,107258.0
2016-03-17 10:35:00,57.18,57.26,57.17,57.25,151572.0,43.1099,43.1702,43.1023,43.1626,151572.0
2016-03-17 10:40:00,57.26,57.3,57.23,57.29,162127.0,43.1702,43.2003,43.1476,43.1928,162127.0
2016-03-17 10:45:00,57.29,57.35,57.28,57.35,122116.0,43.1928,43.238,43.1853,43.238,122116.0
2016-03-17 10:50:00,57.34,57.36,57.31,57.32,195543.0,43.2305,43.2456,43.2079,43.2154,195543.0
2016-03-17 10:55:00,57.32,57.41,57.31,57.4,89816.0,43.2154,43.2833,43.2079,43.2757,89816.0
2016-03-17 11:00:00,57.41,57.41,57.32,57.33,138662.0,43.2833,43.2833,43.2154,43.223,138662.0
2016-03-17 11:05:00,57.33,57.38,57.32,57.37,89767.0,43.223,43.2607,43.2154,43.2531,89767.0
2016-03-17 11:10:00,57.37,57.4,57.36,57.39,132208.0,43.2531,43.2757,43.2456,43.2682,132208.0
2016-03-17 11:15:00,57.4,57.42,57.36,57.37,153604.0,43.2757,43.2908,43.2456,43.2531,153604.0
2016-03-17 11:20:00,57.37,57.43,57.36,57.42,146170.0,43.2531,43.2984,43.2456,43.2908,146170.0
2016-03-17 11:25:00,57.41,57.44,57.36,57.39,175097.0,43.2833,43.3059,43.2456,43.2682,175097.0
2016-03-17 11:30:00,57.39,57.42,57.35,57.37,108548.0,43.2682,43.2908,43.238,43.2531,108548.0
2016-03-17 11:35:00,57.37,57.38,57.34,57.35,143045.0,43.2531,43.2607,43.2305,43.238,143045.0
2016-03-17 11:40:00,57.34,57.34,57.31,57.32,138208.0,43.2305,43.2305,43.2079,43.2154,138208.0
2016-03-17 11:45:00,57.32,57.38,57.31,57.38,104551.0,43.2154,43.2607,43.2079,43.2607,104551.0
2016-03-17 11:50:00,57.37,57.39,57.35,57.38,111013.0,43.2531,43.2682,43.238,43.2607,111013.0
2016-03-17 11:55:00,57.38,57.43,57.34,57.43,123301.0,43.2607,43.2984,43.2305,43.2984,123301.0
2016-03-17 12:00:00,57.44,57.45,57.4,57.42,97348.0,43.3059,43.3134,43.2757,43.2908,97348.0
2016-03-17 12:05:00,57.42,57.43,57.39,57.42,106224.0,43.2908,43.2984,43.2682,43.2908,106224.0
2016-03-17 12:10:00,57.42,57.46,57.42,57.43,98039.0,43.2908,43.321,43.2908,43.2984,98039.0
2016-03-17 12:15:00,57.43,57.46,57.41,57.45,83105.0,43.2984,43.321,43.2833,43.3134,83105.0
2016-03-17 12:20:00,57.46,57.51,57.45,57.48,276505.0,43.321,43.3587,43.3134,43.3361,276505.0
2016-03-17 12:25:00,57.49,57.55,57.48,57.54,296319.0,43.3436,43.3888,43.3361,43.3813,296319.0
2016-03-17 12:30:00,57.54,57.63,57.53,57.62,242030.0,43.3813,43.4491,43.3737,43.4416,242030.0
2016-03-17 12:35:00,57.62,57.63,57.6,57.61,141494.0,43.4416,43.4491,43.4265,43.4341,141494.0
2016-03-17 12:40:00,57.61,57.63,57.59,57.63,158833.0,43.4341,43.4491,43.419,43.4491,158833.0
2016-03-17 12:45:00,57.63,57.64,57.6,57.61,112898.0,43.4491,43.4567,43.4265,43.4341,112898.0
2016-03-17 12:50:00,57.6,57.62,57.59,57.62,185166.0,43.4265,43.4416,43.419,43.4416,185166.0
2016-03-17 12:55:00,57.62,57.62,57.6,57.6,246068.0,43.4416,43.4416,43.4265,43.4265,246068.0
2016-03-17 13:00:00,57.6,57.62,57.59,57.6,79005.0,43.4265,43.4416,43.419,43.4265,79005.0
2016-03-17 13:05:00,57.6,57.61,57.56,57.56,129719.0,43.4265,43.4341,43.3964,43.3964,129719.0
2016-03-17 13:10:00,57.57,57.57,57.52,57.52,122337.0,43.4039,43.4039,43.3662,43.3662,122337.0
2016-03-17 13:15:00,57.52,57.53,57.49,57.49,111974.0,43.3662,43.3737,43.3436,43.3436,111974.0
2016-03-17 13:20:00,57.49,57.52,57.49,57.51,162703.0,43.3436,43.3662,43.3436,43.3587,162703.0
2016-03-17 13:25:00,57.51,57.54,57.5,57.52,231021.0,43.3587,43.3813,43.3511,43.3662,231021.0
2016-03-17 13:30:00,57.51,57.55,57.49,57.55,118769.0,43.3587,43.3888,43.3436,43.3888,118769.0
2016-03-17 13:35:00,57.55,57.59,57.54,57.58,88257.0,43.3888,43.419,43.3813,43.4114,88257.0
2016-03-17 13:40:00,57.58,57.61,57.57,57.61,141687.0,43.4114,43.4341,43.4039,43.4341,141687.0
2016-03-17 13:45:00,57.6,57.64,57.59,57.62,183142.0,43.4265,43.4567,43.419,43.4416,183142.0
2016-03-17 13:50:00,57.62,57.64,57.61,57.64,71689.0,43.4416,43.4567,43.4341,43.4567,71689.0
2016-03-17 13:55:00,57.63,57.65,57.6,57.64,143229.0,43.4491,43.4642,43.4265,43.4567,143229.0
2016-03-17 14:00:00,57.64,57.65,57.6,57.63,224187.0,43.4567,43.4642,43.4265,43.4491,224187.0
2016-03-17 14:05:00,57.63,57.65,57.61,57.64,145879.0,43.4491,43.4642,43.4341,43.4567,145879.0
2016-03-17 14:10:00,57.65,57.69,57.65,57.69,93912.0,43.4642,43.4944,43.4642,43.4944,93912.0
2016-03-17 14:15:00,57.69,57.7,57.67,57.69,84722.0,43.4944,43.5019,43.4793,43.4944,84722.0
2016-03-17 14:20:00,57.7,57.71,57.67,57.68,203953.0,43.5019,43.5095,43.4793,43.4868,203953.0
2016-03-17 14:25:00,57.68,57.69,57.64,57.65,146551.0,43.4868,43.4944,43.4567,43.4642,146551.0
2016-03-17 14:30:00,57.65,57.67,57.64,57.66,119328.0,43.4642,43.4793,43.4567,43.4718,119328.0
2016-03-17 14:35:00,57.66,57.67,57.63,57.63,160963.0,43.4718,43.4793,43.4491,43.4491,160963.0
2016-03-17 14:40:00,57.64,57.66,57.62,57.65,487457.0,43.4567,43.4718,43.4416,43.4642,487457.0
2016-03-17 14:45:00,57.65,57.66,57.63,57.66,87797.0,43.4642,43.4718,43.4491,43.4718,87797.0
2016-03-17 14:50:00,57.66,57.69,57.65,57.68,144920.0,43.4718,43.4944,43.4642,43.4868,144920.0
2016-03-17 14:55:00,57.68,57.68,57.6,57.6,276524.0,43.4868,43.4868,43.4265,43.4265,276524.0
2016-03-17 15:00:00,57.61,57.66,57.6,57.66,184853.0,43.4341,43.4718,43.4265,43.4718,184853.0
2016-03-17 15:05:00,57.65,57.66,57.62,57.63,154186.0,43.4642,43.4718,43.4416,43.4491,154186.0
2016-03-17 15:10:00,57.63,57.65,57.61,57.62,106661.0,43.4491,43.4642,43.4341,43.4416,106661.0
2016-03-17 15:15:00,57.62,57.62,57.57,57.58,135719.0,43.4416,43.4416,43.4039,43.4114,135719.0
2016-03-17 15:20:00,57.58,57.65,57.57,57.65,274328.0,43.4114,43.4642,43.4039,43.4642,274328.0
2016-03-17 15:25:00,57.65,57.68,57.63,57.68,162907.0,43.4642,43.4868,43.4491,43.4868,162907.0
2016-03-17 15:30:00,57.68,57.68,57.63,57.66,371140.0,43.4868,43.4868,43.4491,43.4718,371140.0
2016-03-17 15:35:00,57.67,57.71,57.64,57.69,222520.0,43.4793,43.5095,43.4567,43.4944,222520.0
2016-03-17 15:40:00,57.69,57.7,57.66,57.67,256305.0,43.4944,43.5019,43.4718,43.4793,256305.0
2016-03-17 15:45:00,57.67,57.67,57.61,57.63,467783.0,43.4793,43.4793,43.4341,43.4491,467783.0
2016-03-17 15:50:00,57.63,57.64,57.59,57.59,402290.0,43.4491,43.4567,43.419,43.419,402290.0
2016-03-17 15:55:00,57.59,57.62,57.57,57.59,1506654.0,43.419,43.4416,43.4039,43.419,1506654.0
2016-03-18 09:30:00,57.51,57.55,57.47,57.49,467178.0,43.3587,43.3888,43.3285,43.3436,467178.0
2016-03-18 09:35:00,57.5,57.56,57.49,57.51,337542.0,43.3511,43.3964,43.3436,43.3587,337542.0
2016-03-18 09:40:00,57.52,57.54,57.47,57.48,230209.0,43.3662,43.3813,43.3285,43.3361,230209.0
2016-03-18 09:45:00,57.48,57.51,57.46,57.47,221645.0,43.3361,43.3587,43.321,43.3285,221645.0
2016-03-18 09:50:00,57.47,57.53,57.47,57.51,213862.0,43.3285,43.3737,43.3285,43.3587,213862.0
2016-03-18 09:55:00,57.51,57.55,57.5,57.53,176236.0,43.3587,43.3888,43.3511,43.3737,176236.0
2016-03-18 10:00:00,57.54,57.56,57.5,57.54,876509.0,43.3813,43.3964,43.3511,43.3813,876509.0
2016-03-18 10:05:00,57.55,57.59,57.51,57.58,212549.0,43.3888,43.419,43.3587,43.4114,212549.0
2016-03-18 10:10:00,57.59,57.69,57.59,57.67,898839.0,43.419,43.4944,43.419,43.4793,898839.0
2016-03-18 10:15:00,57.67,57.69,57.64,57.64,90198.0,43.4793,43.4944,43.4567,43.4567,90198.0
2016-03-18 10:20:00,57.64,57.67,57.6,57.61,888826.0,43.4567,43.4793,43.4265,43.4341,888826.0
2016-03-18 10:25:00,57.61,57.61,57.57,57.58,128092.0,43.4341,43.4341,43.4039,43.4114,128092.0
2016-03-18 10:30:00,57.59,57.68,57.57,57.68,873343.0,43.419,43.4868,43.4039,43.4868,873343.0
2016-03-18 10:35:00,57.68,57.68,57.61,57.62,111355.0,43.4868,43.4868,43.4341,43.4416,111355.0
2016-03-18 10:40:00,57.62,57.67,57.62,57.65,112371.0,43.4416,43.4793,43.4416,43.4642,112371.0
2016-03-18 10:45:00,57.66,57.69,57.64,57.64,833341.0,43.4718,43.4944,43.4567,43.4567,833341.0
2016-03-18 10:50:00,57.63,57.64,57.61,57.62,171502.0,43.4491,43.4567,43.4341,43.4416,171502.0
2016-03-18 10:55:00,57.63,57.65,57.61,57.62,188538.0,43.4491,43.4642,43.4341,43.4416,188538.0
2016-03-18 11:00:00,57.61,57.65,57.58,57.64,893684.0,43.4341,43.4642,43.4114,43.4567,893684.0
2016-03-18 11:05:00,57.64,57.67,57.63,57.64,718798.0,43.4567,43.4793,43.4491,43.4567,718798.0
2016-03-18 11:10:00,57.65,57.67,57.63,57.63,62171.0,43.4642,43.4793,43.4491,43.4491,62171.0
2016-03-18 11:15:00,57.63,57.69,57.61,57.66,923747.0,43.4491,43.4944,43.4341,43.4718,923747.0
2016-03-18 11:20:00,57.67,57.67,57.61,57.62,253607.0,43.4793,43.4793,43.4341,43.4416,253607.0
2016-03-18 11:25:00,57.62,57.62,57.57,57.58,451602.0,43.4416,43.4416,43.4039,43.4114,451602.0
2016-03-18 11:30:00,57.58,57.65,57.57,57.62,976787.0,43.4114,43.4642,43.4039,43.4416,976787.0
2016-03-18 11:35:00,57.62,57.64,57.61,57.62,283507.0,43.4416,43.4567,43.4341,43.4416,283507.0
2016-03-18 11:40:00,57.62,57.64,57.54,57.54,412282.0,43.4416,43.4567,43.3813,43.3813,412282.0
2016-03-18 11:45:00,57.54,57.58,57.53,57.57,150238.0,43.3813,43.4114,43.3737,43.4039,150238.0
2016-03-18 11:50:00,57.57,57.6,57.55,57.59,1397476.0,43.4039,43.4265,43.3888,43.419,1397476.0
2016-03-18 11:55:00,57.59,57.64,57.58,57.64,128775.0,43.419,43.4567,43.4114,43.4567,128775.0
2016-03-18 12:00:00,57.63,57.66,57.62,57.66,758679.0,43.4491,43.4718,43.4416,43.4718,758679.0
2016-03-18 12:05:00,57.65,57.66,57.62,57.62,98410.0,43.4642,43.4718,43.4416,43.4416,98410.0
2016-03-18 12:10:00,57.62,57.65,57.61,57.65,138560.0,43.4416,43.4642,43.4341,43.4642,138560.0
2016-03-18 12:15:00,57.65,57.66,57.61,57.66,113804.0,43.4642,43.4718,43.4341,43.4718,113804.0
2016-03-18 12:20:00,57.65,57.69,57.65,57.68,157243.0,43.4642,43.4944,43.4642,43.4868,157243.0
2016-03-18 12:25:00,57.68,57.69,57.64,57.65,143371.0,43.4868,43.4944,43.4567,43.4642,143371.0
2016-03-18 12:30:00,57.64,57.65,57.56,57.59,292838.0,43.4567,43.4642,43.3964,43.419,292838.0
2016-03-18 12:35:00,57.59,57.62,57.57,57.61,160541.0,43.419,43.4416,43.4039,43.4341,160541.0
2016-03-18 12:40:00,57.6,57.6,57.56,57.56,144386.0,43.4265,43.4265,43.3964,43.3964,144386.0
2016-03-18 12:45:00,57.55,57.57,57.54,57.54,44483.0,43.3888,43.4039,43.3813,43.3813,44483.0
2016-03-18 12:50:00,57.54,57.56,57.53,57.56,44009.0,43.3813,43.3964,43.3737,43.3964,44009.0
2016-03-18 12:55:00,57.56,57.6,57.56,57.6,74450.0,43.3964,43.4265,43.3964,43.4265,74450.0
2016-03-18 13:00:00,57.61,57.61,57.54,57.55,145128.0,43.4341,43.4341,43.3813,43.3888,145128.0
2016-03-18 13:05:00,57.55,57.56,57.51,57.52,273015.0,43.3888,43.3964,43.3587,43.3662,273015.0
2016-03-18 13:10:00,57.52,57.53,57.47,57.48,310851.0,43.3662,43.3737,43.3285,43.3361,310851.0
2016-03-18 13:15:00,57.48,57.5,57.46,57.47,133773.0,43.3361,43.3511,43.321,43.3285,133773.0
2016-03-18 13:20:00,57.47,57.5,57.46,57.5,98945.0,43.3285,43.3511,43.321,43.3511,98945.0
2016-03-18 13:25:00,57.49,57.52,57.48,57.5,305597.0,43.3436,43.3662,43.3361,43.3511,305597.0
2016-03-18 13:30:00,57.5,57.51,57.42,57.43,515748.0,43.3511,43.3587,43.2908,43.2984,515748.0
2016-03-18 13:35:00,57.43,57.45,57.42,57.43,96488.0,43.2984,43.3134,43.2908,43.2984,96488.0
2016-03-18 13:40:00,57.43,57.48,57.42,57.46,159759.0,43.2984,43.3361,43.2908,43.321,159759.0
2016-03-18 13:45:00,57.47,57.51,57.46,57.5,271400.0,43.3285,43.3587,43.321,43.3511,271400.0
2016-03-18 13:50:00,57.5,57.53,57.49,57.51,77344.0,43.3511,43.3737,43.3436,43.3587,77344.0
2016-03-18 13:55:00,57.51,57.53,57.48,57.51,85881.0,43.3587,43.3737,43.3361,43.3587,85881.0
2016-03-18 14:00:00,57.52,57.54,57.51,57.53,238690.0,43.3662,43.3813,43.3587,43.3737,238690.0
2016-03-18 14:05:00,57.53,57.56,57.52,57.53,369383.0,43.3737,43.3964,43.3662,43.3737,369383.0
2016-03-18 14:10:00,57.53,57.57,57.53,57.53,177164.0,43.3737,43.4039,43.3737,43.3737,177164.0
2016-03-18 14:15:00,57.53,57.53,57.49,57.52,242561.0,43.3737,43.3737,43.3436,43.3662,242561.0
2016-03-18 14:20:00,57.53,57.54,57.49,57.52,72745.0,43.3737,43.3813,43.3436,43.3662,72745.0
2016-03-18 14:25:00,57.53,57.53,57.48,57.49,157776.0,43.3737,43.3737,43.3361,43.3436,157776.0
2016-03-18 14:30:00,57.48,57.51,57.48,57.5,98836.0,43.3361,43.3587,43.3361,43.3511,98836.0
2016-03-18 14:35:00,57.49,57.52,57.49,57.51,117548.0,43.3436,43.3662,43.3436,43.3587,117548.0
2016-03-18 14:40:00,57.5,57.51,57.48,57.49,107844.0,43.3511,43.3587,43.3361,43.3436,107844.0
2016-03-18 14:45:00,57.5,57.51,57.47,57.51,166944.0,43.3511,43.3587,43.3285,43.3587,166944.0
2016-03-18 14:50:00,57.51,57.51,57.47,57.48,95607.0,43.3587,43.3587,43.3285,43.3361,95607.0
2016-03-18 14:55:00,57.47,57.48,57.46,57.48,101518.0,43.3285,43.3361,43.321,43.3361,101518.0
2016-03-18 15:00:00,57.48,57.51,57.47,57.5,162739.0,43.3361,43.3587,43.3285,43.3511,162739.0
2016-03-18 15:05:00,57.5,57.55,57.5,57.53,183936.0,43.3511,43.3888,43.3511,43.3737,183936.0
2016-03-18 15:10:00,57.53,57.58,57.52,57.57,201604.0,43.3737,43.4114,43.3662,43.4039,201604.0
2016-03-18 15:15:00,57.58,57.6,57.56,57.57,122510.0,43.4114,43.4265,43.3964,43.4039,122510.0
2016-03-18 15:20:00,57.57,57.59,57.56,57.59,224186.0,43.4039,43.419,43.3964,43.419,224186.0
2016-03-18 15:25:00,57.59,57.59,57.55,57.57,186946.0,43.419,43.419,43.3888,43.4039,186946.0
2016-03-18 15:30:00,57.57,57.58,57.54,57.57,438631.0,43.4039,43.4114,43.3813,43.4039,438631.0
2016-03-18 15:35:00,57.57,57.58,57.56,57.58,203317.0,43.4039,43.4114,43.3964,43.4114,203317.0
2016-03-18 15:40:00,57.58,57.6,57.57,57.59,270215.0,43.4114,43.4265,43.4039,43.419,270215.0
2016-03-18 15:45:00,57.59,57.6,57.55,57.58,560135.0,43.419,43.4265,43.3888,43.4114,560135.0
2016-03-18 15:50:00,57.58,57.6,57.57,57.58,405281.0,43.4114,43.4265,43.4039,43.4114,405281.0
2016-03-18 15:55:00,57.58,57.58,57.51,57.51,3137640.0,43.4114,43.4114,43.3587,43.3587,3137640.0
2016-03-21 09:30:00,57.36,57.46,57.35,57.44,428740.0,43.2456,43.321,43.238,43.3059,428740.0
2016-03-21 09:35:00,57.43,57.46,57.41,57.45,160066.0,43.2984,43.321,43.2833,43.3134,160066.0
2016-03-21 09:40:00,57.46,57.52,57.45,57.52,172672.0,43.321,43.3662,43.3134,43.3662,172672.0
2016-03-21 09:45:00,57.53,57.53,57.46,57.48,183684.0,43.3737,43.3737,43.321,43.3361,183684.0
2016-03-21 09:50:00,57.49,57.52,57.47,57.48,169024.0,43.3436,43.3662,43.3285,43.3361,169024.0
2016-03-21 09:55:00,57.48,57.52,57.45,57.47,282955.0,43.3361,43.3662,43.3134,43.3285,282955.0
2016-03-21 10:00:00,57.46,57.5,57.4,57.4,300532.0,43.321,43.3511,43.2757,43.2757,300532.0
2016-03-21 10:05:00,57.4,57.4,57.33,57.33,160015.0,43.2757,43.2757,43.223,43.223,160015.0
2016-03-21 10:10:00,57.33,57.33,57.28,57.29,131059.0,43.223,43.223,43.1853,43.1928,131059.0
2016-03-21 10:15:00,57.29,57.32,57.27,57.32,106192.0,43.1928,43.2154,43.1777,43.2154,106192.0
2016-03-21 10:20:00,57.31,57.36,57.29,57.35,220002.0,43.2079,43.2456,43.1928,43.238,220002.0
2016-03-21 10:25:00,57.36,57.38,57.3,57.32,118293.0,43.2456,43.2607,43.2003,43.2154,118293.0
2016-03-21 10:30:00,57.31,57.32,57.26,57.29,443490.0,43.2079,43.2154,43.1702,43.1928,443490.0
2016-03-21 10:35:00,57.29,57.37,57.29,57.34,320328.0,43.1928,43.2531,43.1928,43.2305,320328.0
2016-03-21 10:40:00,57.34,57.35,57.25,57.26,156017.0,43.2305,43.238,43.1626,43.1702,156017.0
2016-03-21 10:45:00,57.25,57.31,57.23,57.29,133453.0,43.1626,43.2079,43.1476,43.1928,133453.0
2016-03-21 10:50:00,57.3,57.32,57.28,57.29,134674.0,43.2003,43.2154,43.1853,43.1928,134674.0
2016-03-21 10:55:00,57.29,57.31,57.26,57.27,92087.0,43.1928,43.2079,43.1702,43.1777,92087.0
2016-03-21 11:00:00,57.27,57.32,57.25,57.31,181221.0,43.1777,43.2154,43.1626,43.2079,181221.0
2016-03-21 11:05:00,57.31,57.36,57.3,57.34,78212.0,43.2079,43.2456,43.2003,43.2305,78212.0
2016-03-21 11:10:00,57.34,57.36,57.33,57.34,63131.0,43.2305,43.2456,43.223,43.2305,63131.0
2016-03-21 11:15:00,57.35,57.45,57.35,57.45,146923.0,43.238,43.3134,43.238,43.3134,146923.0
2016-03-21 11:20:00,57.45,57.47,57.44,57.46,182866.0,43.3134,43.3285,43.3059,43.321,182866.0
2016-03-21 11:25:00,57.46,57.48,57.42,57.43,127264.0,43.321,43.3361,43.2908,43.2984,127264.0
2016-03-21 11:30:00,57.43,57.49,57.42,57.44,159883.0,43.2984,43.3436,43.2908,43.3059,159883.0
2016-03-21 11:35:00,57.43,57.45,57.41,57.44,77154.0,43.2984,43.3134,43.2833,43.3059,77154.0
2016-03-21 11:40:00,57.44,57.45,57.41,57.45,113382.0,43.3059,43.3134,43.2833,43.3134,113382.0
2016-03-21 11:45:00,57.45,57.45,57.4,57.41,60222.0,43.3134,43.3134,43.2757,43.2833,60222.0
2016-03-21 11:50:00,57.42,57.43,57.39,57.41,50589.0,43.2908,43.2984,43.2682,43.2833,50589.0
2016-03-21 11:55:00,57.42,57.43,57.37,57.37,153067.0,43.2908,43.2984,43.2531,43.2531,153067.0
2016-03-21 12:00:00,57.36,57.36,57.32,57.35,139169.0,43.2456,43.2456,43.2154,43.238,139169.0
2016-03-21 12:05:00,57.34,57.37,57.33,57.36,66688.0,43.2305,43.2531,43.223,43.2456,66688.0
2016-03-21 12:10:00,57.36,57.39,57.33,57.34,103136.0,43.2456,43.2682,43.223,43.2305,103136.0
2016-03-21 12:15:00,57.34,57.36,57.32,57.34,92338.0,43.2305,43.2456,43.2154,43.2305,92338.0
2016-03-21 12:20:00,57.34,57.37,57.31,57.32,205765.0,43.2305,43.2531,43.2079,43.2154,205765.0
2016-03-21 12:25:00,57.32,57.37,57.3,57.37,173992.0,43.2154,43.2531,43.2003,43.2531,173992.0
2016-03-21 12:30:00,57.37,57.4,57.37,57.39,465281.0,43.2531,43.2757,43.2531,43.2682,465281.0
2016-03-21 12:35:00,57.39,57.42,57.39,57.42,169131.0,43.2682,43.2908,43.2682,43.2908,169131.0
2016-03-21 12:40:00,57.42,57.42,57.32,57.32,159079.0,43.2908,43.2908,43.2154,43.2154,159079.0
2016-03-21 12:45:00,57.33,57.34,57.31,57.33,231483.0,43.223,43.2305,43.2079,43.223,231483.0
2016-03-21 12:50:00,57.33,57.35,57.32,57.34,107658.0,43.223,43.238,43.2154,43.2305,107658.0
2016-03-21 12:55:00,57.34,57.38,57.33,57.38,253570.0,43.2305,43.2607,43.223,43.2607,253570.0
2016-03-21 13:00:00,57.38,57.39,57.37,57.38,127373.0,43.2607,43.2682,43.2531,43.2607,127373.0
2016-03-21 13:05:00,57.38,57.39,57.35,57.37,127732.0,43.2607,43.2682,43.238,43.2531,127732.0
2016-03-21 13:10:00,57.37,57.4,57.36,57.38,71139.0,43.2531,43.2757,43.2456,43.2607,71139.0
2016-03-21 13:15:00,57.38,57.43,57.38,57.43,182170.0,43.2607,43.2984,43.2607,43.2984,182170.0
2016-03-21 13:20:00,57.43,57.45,57.4,57.45,229782.0,43.2984,43.3134,43.2757,43.3134,229782.0
2016-03-21 13:25:00,57.45,57.48,57.43,57.47,855499.0,43.3134,43.3361,43.2984,43.3285,855499.0
2016-03-21 13:30:00,57.47,57.47,57.44,57.45,91058.0,43.3285,43.3285,43.3059,43.3134,91058.0
2016-03-21 13:35:00,57.45,57.46,57.43,57.45,147173.0,43.3134,43.321,43.2984,43.3134,147173.0
2016-03-21 13:40:00,57.44,57.45,57.42,57.43,142651.0,43.3059,43.3134,43.2908,43.2984,142651.0
2016-03-21 13:45:00,57.44,57.44,57.39,57.41,85003.0,43.3059,43.3059,43.2682,43.2833,85003.0
2016-03-21 13:50:00,57.41,57.43,57.39,57.42,77747.0,43.2833,43.2984,43.2682,43.2908,77747.0
2016-03-21 13:55:00,57.43,57.47,57.42,57.45,132972.0,43.2984,43.3285,43.2908,43.3134,132972.0
2016-03-21 14:00:00,57.46,57.48,57.43,57.45,109681.0,43.321,43.3361,43.2984,43.3134,109681.0
2016-03-21 14:05:00,57.44,57.46,57.42,57.44,159669.0,43.3059,43.321,43.2908,43.3059,159669.0
2016-03-21 14:10:00,57.44,57.48,57.43,57.46,92801.0,43.3059,43.3361,43.2984,43.321,92801.0
2016-03-21 14:15:00,57.46,57.51,57.45,57.49,542466.0,43.321,43.3587,43.3134,43.3436,542466.0
2016-03-21 14:20:00,57.49,57.52,57.48,57.51,271900.0,43.3436,43.3662,43.3361,43.3587,271900.0
2016-03-21 14:25:00,57.51,57.52,57.48,57.5,130697.0,43.3587,43.3662,43.3361,43.3511,130697.0
2016-03-21 14:30:00,57.49,57.51,57.48,57.5,122431.0,43.3436,43.3587,43.3361,43.3511,122431.0
2016-03-21 14:35:00,57.5,57.54,57.48,57.53,139445.0,43.3511,43.3813,43.3361,43.3737,139445.0
2016-03-21 14:40:00,57.53,57.54,57.51,57.53,127866.0,43.3737,43.3813,43.3587,43.3737,127866.0
2016-03-21 14:45:00,57.52,57.53,57.48,57.48,266526.0,43.3662,43.3737,43.3361,43.3361,266526.0
2016-03-21 14:50:00,57.48,57.5,57.47,57.49,93614.0,43.3361,43.3511,43.3285,43.3436,93614.0
2016-03-21 14:55:00,57.49,57.52,57.49,57.51,95781.0,43.3436,43.3662,43.3436,43.3587,95781.0
2016-03-21 15:00:00,57.51,57.52,57.48,57.48,89100.0,43.3587,43.3662,43.3361,43.3361,89100.0
2016-03-21 15:05:00,57.48,57.5,57.47,57.49,154302.0,43.3361,43.3511,43.3285,43.3436,154302.0
2016-03-21 15:10:00,57.5,57.5,57.47,57.47,69836.0,43.3511,43.3511,43.3285,43.3285,69836.0
2016-03-21 15:15:00,57.47,57.48,57.45,57.46,152935.0,43.3285,43.3361,43.3134,43.321,152935.0
2016-03-21 15:20:00,57.45,57.46,57.44,57.45,82249.0,43.3134,43.321,43.3059,43.3134,82249.0
2016-03-21 15:25:00,57.46,57.49,57.45,57.46,162301.0,43.321,43.3436,43.3134,43.321,162301.0
2016-03-21 15:30:00,57.47,57.47,57.39,57.41,173135.0,43.3285,43.3285,43.2682,43.2833,173135.0
2016-03-21 15:35:00,57.42,57.44,57.4,57.41,101006.0,43.2908,43.3059,43.2757,43.2833,101006.0
2016-03-21 15:40:00,57.41,57.44,57.39,57.41,134184.0,43.2833,43.3059,43.2682,43.2833,134184.0
2016-03-21 15:45:00,57.41,57.42,57.38,57.39,617622.0,43.2833,43.2908,43.2607,43.2682,617622.0
2016-03-21 15:50:00,57.39,57.41,57.36,57.38,634037.0,43.2682,43.2833,43.2456,43.2607,634037.0
2016-03-21 15:55:00,57.38,57.42,57.37,57.4,2412133.0,43.2607,43.2908,43.2531,43.2757,2412133.0
2016-03-22 09:30:00,56.95,57.03,56.9,57.02,801755.0,42.9365,42.9968,42.8988,42.9892,801755.0
2016-03-22 09:35:00,57.01,57.03,56.98,56.99,581707.0,42.9817,42.9968,42.9591,42.9666,581707.0
2016-03-22 09:40:00,56.99,57.03,56.96,57.03,308597.0,42.9666,42.9968,42.944,42.9968,308597.0
2016-03-22 09:45:00,57.03,57.03,56.94,56.95,373891.0,42.9968,42.9968,42.9289,42.9365,373891.0
2016-03-22 09:50:00,56.94,56.98,56.93,56.97,214755.0,42.9289,42.9591,42.9214,42.9515,214755.0
2016-03-22 09:55:00,56.97,57.09,56.97,57.08,318033.0,42.9515,43.042,42.9515,43.0345,318033.0
2016-03-22 10:00:00,57.08,57.12,57.06,57.08,255836.0,43.0345,43.0646,43.0194,43.0345,255836.0
2016-03-22 10:05:00,57.07,57.1,57.02,57.02,366030.0,43.0269,43.0496,42.9892,42.9892,366030.0
2016-03-22 10:10:00,57.02,57.09,57.02,57.08,248696.0,42.9892,43.042,42.9892,43.0345,248696.0
2016-03-22 10:15:00,57.08,57.09,57.04,57.08,469227.0,43.0345,43.042,43.0043,43.0345,469227.0
2016-03-22 10:20:00,57.08,57.15,57.08,57.14,140461.0,43.0345,43.0873,43.0345,43.0797,140461.0
2016-03-22 10:25:00,57.14,57.2,57.13,57.18,223121.0,43.0797,43.1249,43.0722,43.1099,223121.0
2016-03-22 10:30:00,57.19,57.21,57.16,57.17,173255.0,43.1174,43.1325,43.0948,43.1023,173255.0
2016-03-22 10:35:00,57.16,57.24,57.14,57.24,146973.0,43.0948,43.1551,43.0797,43.1551,146973.0
2016-03-22 10:40:00,57.24,57.25,57.19,57.2,122089.0,43.1551,43.1626,43.1174,43.1249,122089.0
2016-03-22 10:45:00,57.2,57.25,57.2,57.25,106386.0,43.1249,43.1626,43.1249,43.1626,106386.0
2016-03-22 10:50:00,57.25,57.27,57.2,57.22,141682.0,43.1626,43.1777,43.1249,43.14,141682.0
2016-03-22 10:55:00,57.22,57.23,57.18,57.18,108803.0,43.14,43.1476,43.1099,43.1099,108803.0
2016-03-22 11:00:00,57.18,57.18,57.14,57.18,82922.0,43.1099,43.1099,43.0797,43.1099,82922.0
2016-03-22 11:05:00,57.18,57.21,57.17,57.2,153665.0,43.1099,43.1325,43.1023,43.1249,153665.0
2016-03-22 11:10:00,57.2,57.23,57.19,57.2,85375.0,43.1249,43.1476,43.1174,43.1249,85375.0
2016-03-22 11:15:00,57.21,57.29,57.2,57.28,223715.0,43.1325,43.1928,43.1249,43.1853,223715.0
2016-03-22 11:20:00,57.28,57.28,57.21,57.23,80730.0,43.1853,43.1853,43.1325,43.1476,80730.0
2016-03-22 11:25:00,57.23,57.24,57.2,57.23,134796.0,43.1476,43.1551,43.1249,43.1476,134796.0
2016-03-22 11:30:00,57.23,57.24,57.16,57.17,147822.0,43.1476,43.1551,43.0948,43.1023,147822.0
2016-03-22 11:35:00,57.16,57.19,57.16,57.16,73952.0,43.0948,43.1174,43.0948,43.0948,73952.0
2016-03-22 11:40:00,57.15,57.18,57.15,57.18,117072.0,43.0873,43.1099,43.0873,43.1099,117072.0
2016-03-22 11:45:00,57.17,57.18,57.12,57.13,54544.0,43.1023,43.1099,43.0646,43.0722,54544.0
2016-03-22 11:50:00,57.13,57.17,57.12,57.13,80248.0,43.0722,43.1023,43.0646,43.0722,80248.0
2016-03-22 11:55:00,57.12,57.16,57.11,57.15,69946.0,43.0646,43.0948,43.0571,43.0873,69946.0
2016-03-22 12:00:00,57.16,57.17,57.14,57.16,246672.0,43.0948,43.1023,43.0797,43.0948,246672.0
2016-03-22 12:05:00,57.16,57.2,57.15,57.18,108542.0,43.0948,43.1249,43.0873,43.1099,108542.0
2016-03-22 12:10:00,57.18,57.19,57.16,57.17,74289.0,43.1099,43.1174,43.0948,43.1023,74289.0
2016-03-22 12:15:00,57.18,57.22,57.18,57.19,85766.0,43.1099,43.14,43.1099,43.1174,85766.0
2016-03-22 12:20:00,57.19,57.23,57.18,57.21,126198.0,43.1174,43.1476,43.1099,43.1325,126198.0
2016-03-22 12:25:00,57.21,57.29,57.2,57.27,375183.0,43.1325,43.1928,43.1249,43.1777,375183.0
2016-03-22 12:30:00,57.28,57.32,57.26,57.3,336305.0,43.1853,43.2154,43.1702,43.2003,336305.0
2016-03-22 12:35:00,57.3,57.32,57.28,57.3,131062.0,43.2003,43.2154,43.1853,43.2003,131062.0
2016-03-22 12:40:00,57.3,57.34,57.29,57.33,193649.0,43.2003,43.2305,43.1928,43.223,193649.0
2016-03-22 12:45:00,57.33,57.35,57.31,57.32,76929.0,43.223,43.238,43.2079,43.2154,76929.0
2016-03-22 12:50:00,57.31,57.34,57.31,57.33,212528.0,43.2079,43.2305,43.2079,43.223,212528.0
2016-03-22 12:55:00,57.33,57.37,57.33,57.37,145276.0,43.223,43.2531,43.223,43.2531,145276.0
2016-03-22 13:00:00,57.36,57.37,57.34,57.35,52247.0,43.2456,43.2531,43.2305,43.238,52247.0
2016-03-22 13:05:00,57.35,57.37,57.32,57.33,100278.0,43.238,43.2531,43.2154,43.223,100278.0
2016-03-22 13:10:00,57.33,57.34,57.31,57.32,38109.0,43.223,43.2305,43.2079,43.2154,38109.0
2016-03-22 13:15:00,57.32,57.33,57.31,57.33,318739.0,43.2154,43.223,43.2079,43.223,318739.0
2016-03-22 13:20:00,57.32,57.36,57.32,57.35,64899.0,43.2154,43.2456,43.2154,43.238,64899.0
2016-03-22 13:25:00,57.35,57.39,57.34,57.37,76141.0,43.238,43.2682,43.2305,43.2531,76141.0
2016-03-22 13:30:00,57.37,57.38,57.35,57.36,77728.0,43.2531,43.2607,43.238,43.2456,77728.0
2016-03-22 13:35:00,57.37,57.39,57.35,57.36,86514.0,43.2531,43.2682,43.238,43.2456,86514.0
2016-03-22 13:40:00,57.36,57.37,57.32,57.33,89440.0,43.2456,43.2531,43.2154,43.223,89440.0
2016-03-22 13:45:00,57.32,57.35,57.32,57.33,54051.0,43.2154,43.238,43.2154,43.223,54051.0
2016-03-22 13:50:00,57.34,57.35,57.32,57.35,78842.0,43.2305,43.238,43.2154,43.238,78842.0
2016-03-22 13:55:00,57.35,57.39,57.34,57.35,169871.0,43.238,43.2682,43.2305,43.238,169871.0
2016-03-22 14:00:00,57.35,57.38,57.35,57.36,80085.0,43.238,43.2607,43.238,43.2456,80085.0
2016-03-22 14:05:00,57.36,57.37,57.35,57.35,145766.0,43.2456,43.2531,43.238,43.238,145766.0
2016-03-22 14:10:00,57.35,57.36,57.33,57.36,431236.0,43.238,43.2456,43.223,43.2456,431236.0
2016-03-22 14:15:00,57.35,57.38,57.31,57.34,371397.0,43.238,43.2607,43.2079,43.2305,371397.0
2016-03-22 14:20:00,57.34,57.34,57.31,57.32,52202.0,43.2305,43.2305,43.2079,43.2154,52202.0
2016-03-22 14:25:00,57.32,57.36,57.31,57.35,98338.0,43.2154,43.2456,43.2079,43.238,98338.0
2016-03-22 14:30:00,57.36,57.37,57.34,57.36,59322.0,43.2456,43.2531,43.2305,43.2456,59322.0
2016-03-22 14:35:00,57.37,57.39,57.35,57.39,159483.0,43.2531,43.2682,43.238,43.2682,159483.0
2016-03-22 14:40:00,57.39,57.4,57.37,57.38,58443.0,43.2682,43.2757,43.2531,43.2607,58443.0
2016-03-22 14:45:00,57.38,57.39,57.36,57.38,135276.0,43.2607,43.2682,43.2456,43.2607,135276.0
2016-03-22 14:50:00,57.37,57.39,57.34,57.35,86382.0,43.2531,43.2682,43.2305,43.238,86382.0
2016-03-22 14:55:00,57.36,57.37,57.31,57.31,121905.0,43.2456,43.2531,43.2079,43.2079,121905.0
2016-03-22 15:00:00,57.31,57.32,57.3,57.3,74808.0,43.2079,43.2154,43.2003,43.2003,74808.0
2016-03-22 15:05:00,57.31,57.32,57.28,57.3,143968.0,43.2079,43.2154,43.1853,43.2003,143968.0
2016-03-22 15:10:00,57.3,57.31,57.28,57.3,124363.0,43.2003,43.2079,43.1853,43.2003,124363.0
2016-03-22 15:15:00,57.3,57.3,57.23,57.26,229705.0,43.2003,43.2003,43.1476,43.1702,229705.0
2016-03-22 15:20:00,57.26,57.29,57.25,57.27,171850.0,43.1702,43.1928,43.1626,43.1777,171850.0
2016-03-22 15:25:00,57.28,57.3,57.26,57.27,112696.0,43.1853,43.2003,43.1702,43.1777,112696.0
2016-03-22 15:30:00,57.27,57.29,57.26,57.28,740978.0,43.1777,43.1928,43.1702,43.1853,740978.0
2016-03-22 15:35:00,57.28,57.32,57.26,57.29,180438.0,43.1853,43.2154,43.1702,43.1928,180438.0
2016-03-22 15:40:00,57.28,57.33,57.27,57.31,204853.0,43.1853,43.223,43.1777,43.2079,204853.0
2016-03-22 15:45:00,57.3,57.33,57.27,57.29,172128.0,43.2003,43.223,43.1777,43.1928,172128.0
2016-03-22 15:50:00,57.28,57.3,57.25,57.27,191744.0,43.1853,43.2003,43.1626,43.1777,191744.0
2016-03-22 15:55:00,57.27,57.32,57.26,57.28,706831.0,43.1777,43.2154,43.1702,43.1853,706831.0
2016-03-23 09:30:00,57.16,57.18,57.05,57.13,412416.0,43.0948,43.1099,43.0119,43.0722,412416.0
2016-03-23 09:35:00,57.13,57.15,57.07,57.1,370924.0,43.0722,43.0873,43.0269,43.0496,370924.0
2016-03-23 09:40:00,57.1,57.1,57.01,57.02,239582.0,43.0496,43.0496,42.9817,42.9892,239582.0
2016-03-23 09:45:00,57.03,57.08,57.0,57.01,441627.0,42.9968,43.0345,42.9742,42.9817,441627.0
2016-03-23 09:50:00,57.02,57.05,56.99,57.04,190630.0,42.9892,43.0119,42.9666,43.0043,190630.0
2016-03-23 09:55:00,57.04,57.04,57.0,57.01,131394.0,43.0043,43.0043,42.9742,42.9817,131394.0
2016-03-23 10:00:00,57.0,57.01,56.95,56.98,136850.0,42.9742,42.9817,42.9365,42.9591,136850.0
2016-03-23 10:05:00,56.97,56.97,56.91,56.95,151009.0,42.9515,42.9515,42.9063,42.9365,151009.0
2016-03-23 10:10:00,56.96,57.06,56.95,57.03,407636.0,42.944,43.0194,42.9365,42.9968,407636.0
2016-03-23 10:15:00,57.03,57.03,56.98,56.99,166660.0,42.9968,42.9968,42.9591,42.9666,166660.0
2016-03-23 10:20:00,56.99,57.02,56.99,57.01,120930.0,42.9666,42.9892,42.9666,42.9817,120930.0
2016-03-23 10:25:00,57.02,57.03,56.99,57.01,69728.0,42.9892,42.9968,42.9666,42.9817,69728.0
2016-03-23 10:30:00,57.0,57.06,56.91,56.91,241969.0,42.9742,43.0194,42.9063,42.9063,241969.0
2016-03-23 10:35:00,56.91,56.93,56.87,56.92,140913.0,42.9063,42.9214,42.8762,42.9138,140913.0
2016-03-23 10:40:00,56.91,56.95,56.86,56.94,206667.0,42.9063,42.9365,42.8686,42.9289,206667.0
2016-03-23 10:45:00,56.93,56.99,56.92,56.99,165274.0,42.9214,42.9666,42.9138,42.9666,165274.0
2016-03-23 10:50:00,56.99,56.99,56.94,56.95,174604.0,42.9666,42.9666,42.9289,42.9365,174604.0
2016-03-23 10:55:00,56.95,56.98,56.89,56.9,114210.0,42.9365,42.9591,42.8912,42.8988,114210.0
2016-03-23 11:00:00,56.89,56.89,56.82,56.86,158348.0,42.8912,42.8912,42.8385,42.8686,158348.0
2016-03-23 11:05:00,56.87,56.92,56.86,56.92,102616.0,42.8762,42.9138,42.8686,42.9138,102616.0
2016-03-23 11:10:00,56.92,56.92,56.84,56.84,84079.0,42.9138,42.9138,42.8535,42.8535,84079.0
2016-03-23 11:15:00,56.84,56.87,56.8,56.8,162688.0,42.8535,42.8762,42.8234,42.8234,162688.0
2016-03-23 11:20:00,56.81,56.86,56.8,56.84,267063.0,42.8309,42.8686,42.8234,42.8535,267063.0
2016-03-23 11:25:00,56.84,56.87,56.81,56.83,112316.0,42.8535,42.8762,42.8309,42.846,112316.0
2016-03-23 11:30:00,56.82,56.83,56.78,56.8,151556.0,42.8385,42.846,42.8083,42.8234,151556.0
2016-03-23 11:35:00,56.8,56.84,56.77,56.81,154309.0,42.8234,42.8535,42.8008,42.8309,154309.0
2016-03-23 11:40:00,56.81,56.85,56.79,56.81,371612.0,42.8309,42.8611,42.8158,42.8309,371612.0
2016-03-23 11:45:00,56.81,56.81,56.77,56.79,529521.0,42.8309,42.8309,42.8008,42.8158,529521.0
2016-03-23 11:50:00,56.79,56.8,56.74,56.8,202048.0,42.8158,42.8234,42.7781,42.8234,202048.0
2016-03-23 11:55:00,56.79,56.82,56.78,56.82,160218.0,42.8158,42.8385,42.8083,42.8385,160218.0
2016-03-23 12:00:00,56.83,56.86,56.8,56.85,46917.0,42.846,42.8686,42.8234,42.8611,46917.0
2016-03-23 12:05:00,56.85,56.85,56.81,56.83,104130.0,42.8611,42.8611,42.8309,42.846,104130.0
2016-03-23 12:10:00,56.83,56.89,56.82,56.89,112217.0,42.846,42.8912,42.8385,42.8912,112217.0
2016-03-23 12:15:00,56.89,56.9,56.85,56.89,73541.0,42.8912,42.8988,42.8611,42.8912,73541.0
2016-03-23 12:20:00,56.9,56.91,56.86,56.87,46202.0,42.8988,42.9063,42.8686,42.8762,46202.0
2016-03-23 12:25:00,56.87,56.92,56.86,56.91,153734.0,42.8762,42.9138,42.8686,42.9063,153734.0
2016-03-23 12:30:00,56.91,56.96,56.89,56.89,313061.0,42.9063,42.944,42.8912,42.8912,313061.0
2016-03-23 12:35:00,56.89,56.9,56.86,56.88,124265.0,42.8912,42.8988,42.8686,42.8837,124265.0
2016-03-23 12:40:00,56.88,56.9,56.87,56.9,73755.0,42.8837,42.8988,42.8762,42.8988,73755.0
2016-03-23 12:45:00,56.9,56.9,56.86,56.87,138853.0,42.8988,42.8988,42.8686,42.8762,138853.0
2016-03-23 12:50:00,56.87,56.87,56.84,56.85,116090.0,42.8762,42.8762,42.8535,42.8611,116090.0
2016-03-23 12:55:00,56.85,56.87,56.83,56.87,65078.0,42.8611,42.8762,42.846,42.8762,65078.0
2016-03-23 13:00:00,56.88,56.88,56.85,56.86,46919.0,42.8837,42.8837,42.8611,42.8686,46919.0
2016-03-23 13:05:00,56.85,56.85,56.83,56.85,221184.0,42.8611,42.8611,42.846,42.8611,221184.0
2016-03-23 13:10:00,56.85,56.9,56.85,56.87,86535.0,42.8611,42.8988,42.8611,42.8762,86535.0
2016-03-23 13:15:00,56.88,56.89,56.87,56.88,68587.0,42.8837,42.8912,42.8762,42.8837,68587.0
2016-03-23 13:20:00,56.88,56.88,56.85,56.88,94870.0,42.8837,42.8837,42.8611,42.8837,94870.0
2016-03-23 13:25:00,56.87,56.88,56.84,56.86,417544.0,42.8762,42.8837,42.8535,42.8686,417544.0
2016-03-23 13:30:00,56.86,56.87,56.83,56.84,120136.0,42.8686,42.8762,42.846,42.8535,120136.0
2016-03-23 13:35:00,56.83,56.85,56.81,56.83,68914.0,42.846,42.8611,42.8309,42.846,68914.0
2016-03-23 13:40:00,56.82,56.83,56.81,56.83,70559.0,42.8385,42.846,42.8309,42.846,70559.0
2016-03-23 13:45:00,56.83,56.84,56.81,56.82,230789.0,42.846,42.8535,42.8309,42.8385,230789.0
2016-03-23 13:50:00,56.82,56.85,56.81,56.84,48844.0,42.8385,42.8611,42.8309,42.8535,48844.0
2016-03-23 13:55:00,56.85,56.87,56.83,56.87,48704.0,42.8611,42.8762,42.846,42.8762,48704.0
2016-03-23 14:00:00,56.87,56.91,56.85,56.89,65965.0,42.8762,42.9063,42.8611,42.8912,65965.0
2016-03-23 14:05:00,56.89,56.91,56.88,56.9,85311.0,42.8912,42.9063,42.8837,42.8988,85311.0
2016-03-23 14:10:00,56.9,56.92,56.89,56.89,56288.0,42.8988,42.9138,42.8912,42.8912,56288.0
2016-03-23 14:15:00,56.9,56.94,56.9,56.92,45890.0,42.8988,42.9289,42.8988,42.9138,45890.0
2016-03-23 14:20:00,56.91,56.92,56.88,56.89,147402.0,42.9063,42.9138,42.8837,42.8912,147402.0
2016-03-23 14:25:00,56.89,56.89,56.81,56.83,76212.0,42.8912,42.8912,42.8309,42.846,76212.0
2016-03-23 14:30:00,56.83,56.86,56.82,56.85,196428.0,42.846,42.8686,42.8385,42.8611,196428.0
2016-03-23 14:35:00,56.85,56.86,56.79,56.79,105004.0,42.8611,42.8686,42.8158,42.8158,105004.0
2016-03-23 14:40:00,56.79,56.8,56.77,56.78,47512.0,42.8158,42.8234,42.8008,42.8083,47512.0
2016-03-23 14:45:00,56.78,56.79,56.7,56.71,94389.0,42.8083,42.8158,42.748,42.7555,94389.0
2016-03-23 14:50:00,56.71,56.73,56.69,56.71,166459.0,42.7555,42.7706,42.7404,42.7555,166459.0
2016-03-23 14:55:00,56.71,56.72,56.68,56.69,204064.0,42.7555,42.7631,42.7329,42.7404,204064.0
2016-03-23 15:00:00,56.68,56.72,56.68,56.68,185046.0,42.7329,42.7631,42.7329,42.7329,185046.0
2016-03-23 15:05:00,56.68,56.71,56.67,56.7,219284.0,42.7329,42.7555,42.7254,42.748,219284.0
2016-03-23 15:10:00,56.71,56.72,56.69,56.71,73156.0,42.7555,42.7631,42.7404,42.7555,73156.0
2016-03-23 15:15:00,56.71,56.72,56.68,56.71,106723.0,42.7555,42.7631,42.7329,42.7555,106723.0
2016-03-23 15:20:00,56.71,56.72,56.67,56.69,89367.0,42.7555,42.7631,42.7254,42.7404,89367.0
2016-03-23 15:25:00,56.69,56.71,56.65,56.7,161877.0,42.7404,42.7555,42.7103,42.748,161877.0
2016-03-23 15:30:00,56.7,56.72,56.68,56.71,158171.0,42.748,42.7631,42.7329,42.7555,158171.0
2016-03-23 15:35:00,56.71,56.75,56.71,56.71,287614.0,42.7555,42.7857,42.7555,42.7555,287614.0
2016-03-23 15:40:00,56.72,56.74,56.7,56.71,333161.0,42.7631,42.7781,42.748,42.7555,333161.0
2016-03-23 15:45:00,56.71,56.76,56.69,56.74,412960.0,42.7555,42.7932,42.7404,42.7781,412960.0
2016-03-23 15:50:00,56.74,56.76,56.72,56.73,192332.0,42.7781,42.7932,42.7631,42.7706,192332.0
2016-03-23 15:55:00,56.73,56.76,56.7,56.71,2811364.0,42.7706,42.7932,42.748,42.7555,2811364.0
2016-03-24 09:30:00,56.02,56.04,55.95,56.01,622600.0,42.2353,42.2504,42.1825,42.2278,622600.0
2016-03-24 09:35:00,56.01,56.07,56.01,56.07,547032.0,42.2278,42.273,42.2278,42.273,547032.0
2016-03-24 09:40:00,56.07,56.12,56.05,56.08,1116335.0,42.273,42.3107,42.2579,42.2805,1116335.0
2016-03-24 09:45:00,56.07,56.08,56.02,56.06,317674.0,42.273,42.2805,42.2353,42.2655,317674.0
2016-03-24 09:50:00,56.06,56.13,56.05,56.11,287711.0,42.2655,42.3182,42.2579,42.3032,287711.0
2016-03-24 09:55:00,56.11,56.13,56.08,56.12,223533.0,42.3032,42.3182,42.2805,42.3107,223533.0
2016-03-24 10:00:00,56.12,56.13,56.06,56.07,213014.0,42.3107,42.3182,42.2655,42.273,213014.0
2016-03-24 10:05:00,56.07,56.1,56.06,56.06,130661.0,42.273,42.2956,42.2655,42.2655,130661.0
2016-03-24 10:10:00,56.07,56.09,56.03,56.05,132904.0,42.273,42.2881,42.2428,42.2579,132904.0
2016-03-24 10:15:00,56.06,56.09,56.03,56.05,168403.0,42.2655,42.2881,42.2428,42.2579,168403.0
2016-03-24 10:20:00,56.05,56.13,56.05,56.08,141060.0,42.2579,42.3182,42.2579,42.2805,141060.0
2016-03-24 10:25:00,56.08,56.09,56.05,56.06,153335.0,42.2805,42.2881,42.2579,42.2655,153335.0
2016-03-24 10:30:00,56.05,56.15,56.05,56.12,124027.0,42.2579,42.3333,42.2579,42.3107,124027.0
2016-03-24 10:35:00,56.12,56.15,56.12,56.14,701929.0,42.3107,42.3333,42.3107,42.3258,701929.0
2016-03-24 10:40:00,56.13,56.17,56.11,56.13,194723.0,42.3182,42.3484,42.3032,42.3182,194723.0
2016-03-24 10:45:00,56.13,56.18,56.12,56.18,54652.0,42.3182,42.3559,42.3107,42.3559,54652.0
2016-03-24 10:50:00,56.17,56.22,56.17,56.2,93222.0,42.3484,42.3861,42.3484,42.371,93222.0
2016-03-24 10:55:00,56.2,56.25,56.18,56.24,84230.0,42.371,42.4087,42.3559,42.4012,84230.0
2016-03-24 11:00:00,56.23,56.29,56.23,56.23,81089.0,42.3936,42.4389,42.3936,42.3936,81089.0
2016-03-24 11:05:00,56.23,56.26,56.22,56.25,91074.0,42.3936,42.4163,42.3861,42.4087,91074.0
2016-03-24 11:10:00,56.25,56.27,56.21,56.22,97318.0,42.4087,42.4238,42.3786,42.3861,97318.0
2016-03-24 11:15:00,56.21,56.21,56.14,56.16,123372.0,42.3786,42.3786,42.3258,42.3409,123372.0
2016-03-24 11:20:00,56.16,56.16,56.12,56.13,99967.0,42.3409,42.3409,42.3107,42.3182,99967.0
2016-03-24 11:25:00,56.13,56.13,56.1,56.13,81891.0,42.3182,42.3182,42.2956,42.3182,81891.0
2016-03-24 11:30:00,56.12,56.17,56.11,56.16,122289.0,42.3107,42.3484,42.3032,42.3409,122289.0
2016-03-24 11:35:00,56.16,56.18,56.14,56.14,54828.0,42.3409,42.3559,42.3258,42.3258,54828.0
2016-03-24 11:40:00,56.15,56.17,56.12,56.16,80008.0,42.3333,42.3484,42.3107,42.3409,80008.0
2016-03-24 11:45:00,56.15,56.16,56.1,56.15,74682.0,42.3333,42.3409,42.2956,42.3333,74682.0
2016-03-24 11:50:00,56.15,56.17,56.13,56.14,56490.0,42.3333,42.3484,42.3182,42.3258,56490.0
2016-03-24 11:55:00,56.14,56.16,56.12,56.16,51393.0,42.3258,42.3409,42.3107,42.3409,51393.0
2016-03-24 12:00:00,56.16,56.2,56.15,56.2,118419.0,42.3409,42.371,42.3333,42.371,118419.0
2016-03-24 12:05:00,56.19,56.24,56.18,56.21,160480.0,42.3635,42.4012,42.3559,42.3786,160480.0
2016-03-24 12:10:00,56.22,56.22,56.17,56.18,119182.0,42.3861,42.3861,42.3484,42.3559,119182.0
2016-03-24 12:15:00,56.18,56.2,56.09,56.09,124557.0,42.3559,42.371,42.2881,42.2881,124557.0
2016-03-24 12:20:00,56.1,56.1,56.07,56.08,45738.0,42.2956,42.2956,42.273,42.2805,45738.0
2016-03-24 12:25:00,56.09,56.17,56.08,56.17,323770.0,42.2881,42.3484,42.2805,42.3484,323770.0
2016-03-24 12:30:00,56.17,56.17,56.08,56.09,105720.0,42.3484,42.3484,42.2805,42.2881,105720.0
2016-03-24 12:35:00,56.09,56.1,56.05,56.05,131824.0,42.2881,42.2956,42.2579,42.2579,131824.0
2016-03-24 12:40:00,56.06,56.07,56.01,56.04,131817.0,42.2655,42.273,42.2278,42.2504,131817.0
2016-03-24 12:45:00,56.04,56.07,56.04,56.07,59138.0,42.2504,42.273,42.2504,42.273,59138.0
2016-03-24 12:50:00,56.06,56.09,56.06,56.07,181180.0,42.2655,42.2881,42.2655,42.273,181180.0
2016-03-24 12:55:00,56.07,56.09,56.06,56.07,243982.0,42.273,42.2881,42.2655,42.273,243982.0
2016-03-24 13:00:00,56.08,56.1,56.07,56.09,105831.0,42.2805,42.2956,42.273,42.2881,105831.0
2016-03-24 13:05:00,56.1,56.12,56.09,56.11,62257.0,42.2956,42.3107,42.2881,42.3032,62257.0
2016-03-24 13:10:00,56.11,56.14,56.1,56.11,152882.0,42.3032,42.3258,42.2956,42.3032,152882.0
2016-03-24 13:15:00,56.11,56.16,56.1,56.16,118551.0,42.3032,42.3409,42.2956,42.3409,118551.0
2016-03-24 13:20:00,56.15,56.17,56.13,56.16,138796.0,42.3333,42.3484,42.3182,42.3409,138796.0
2016-03-24 13:25:00,56.17,56.19,56.15,56.18,99177.0,42.3484,42.3635,42.3333,42.3559,99177.0
2016-03-24 13:30:00,56.18,56.19,56.15,56.16,95052.0,42.3559,42.3635,42.3333,42.3409,95052.0
2016-03-24 13:35:00,56.17,56.18,56.15,56.17,51025.0,42.3484,42.3559,42.3333,42.3484,51025.0
2016-03-24 13:40:00,56.17,56.19,56.17,56.18,53905.0,42.3484,42.3635,42.3484,42.3559,53905.0
2016-03-24 13:45:00,56.18,56.21,56.17,56.2,246944.0,42.3559,42.3786,42.3484,42.371,246944.0
2016-03-24 13:50:00,56.2,56.24,56.2,56.22,105215.0,42.371,42.4012,42.371,42.3861,105215.0
2016-03-24 13:55:00,56.22,56.23,56.2,56.22,244542.0,42.3861,42.3936,42.371,42.3861,244542.0
2016-03-24 14:00:00,56.23,56.23,56.18,56.19,83296.0,42.3936,42.3936,42.3559,42.3635,83296.0
2016-03-24 14:05:00,56.19,56.19,56.16,56.17,101928.0,42.3635,42.3635,42.3409,42.3484,101928.0
2016-03-24 14:10:00,56.17,56.19,56.16,56.18,108227.0,42.3484,42.3635,42.3409,42.3559,108227.0
2016-03-24 14:15:00,56.18,56.2,56.17,56.19,184929.0,42.3559,42.371,42.3484,42.3635,184929.0
2016-03-24 14:20:00,56.2,56.22,56.18,56.18,123934.0,42.371,42.3861,42.3559,42.3559,123934.0
2016-03-24 14:25:00,56.19,56.23,56.16,56.21,164450.0,42.3635,42.3936,42.3409,42.3786,164450.0
2016-03-24 14:30:00,56.21,56.22,56.19,56.2,94217.0,42.3786,42.3861,42.3635,42.371,94217.0
2016-03-24 14:35:00,56.2,56.25,56.19,56.24,195681.0,42.371,42.4087,42.3635,42.4012,195681.0
2016-03-24 14:40:00,56.23,56.25,56.23,56.24,43563.0,42.3936,42.4087,42.3936,42.4012,43563.0
2016-03-24 14:45:00,56.24,56.25,56.23,56.25,47891.0,42.4012,42.4087,42.3936,42.4087,47891.0
2016-03-24 14:50:00,56.25,56.27,56.24,56.25,54171.0,42.4087,42.4238,42.4012,42.4087,54171.0
2016-03-24 14:55:00,56.24,56.25,56.23,56.25,77143.0,42.4012,42.4087,42.3936,42.4087,77143.0
2016-03-24 15:00:00,56.25,56.26,56.21,56.24,261804.0,42.4087,42.4163,42.3786,42.4012,261804.0
2016-03-24 15:05:00,56.24,56.25,56.21,56.23,94362.0,42.4012,42.4087,42.3786,42.3936,94362.0
2016-03-24 15:10:00,56.23,56.28,56.23,56.27,360710.0,42.3936,42.4313,42.3936,42.4238,360710.0
2016-03-24 15:15:00,56.27,56.29,56.26,56.27,119541.0,42.4238,42.4389,42.4163,42.4238,119541.0
2016-03-24 15:20:00,56.27,56.28,56.25,56.27,86709.0,42.4238,42.4313,42.4087,42.4238,86709.0
2016-03-24 15:25:00,56.27,56.29,56.25,56.27,161237.0,42.4238,42.4389,42.4087,42.4238,161237.0
2016-03-24 15:30:00,56.27,56.28,56.24,56.28,254965.0,42.4238,42.4313,42.4012,42.4313,254965.0
2016-03-24 15:35:00,56.28,56.29,56.25,56.27,183934.0,42.4313,42.4389,42.4087,42.4238,183934.0
2016-03-24 15:40:00,56.27,56.3,56.25,56.29,257959.0,42.4238,42.4464,42.4087,42.4389,257959.0
2016-03-24 15:45:00,56.29,56.3,56.27,56.3,853524.0,42.4389,42.4464,42.4238,42.4464,853524.0
2016-03-24 15:50:00,56.3,56.35,56.29,56.35,273991.0,42.4464,42.4841,42.4389,42.4841,273991.0
2016-03-24 15:55:00,56.35,56.35,56.3,56.35,1085731.0,42.4841,42.4841,42.4464,42.4841,1085731.0
2016-03-28 09:30:00,56.74,56.76,56.69,56.71,555243.0,42.7781,42.7932,42.7404,42.7555,555243.0
2016-03-28 09:35:00,56.71,56.73,56.65,56.66,440980.0,42.7555,42.7706,42.7103,42.7178,440980.0
2016-03-28 09:40:00,56.66,56.69,56.63,56.65,266346.0,42.7178,42.7404,42.6952,42.7103,266346.0
2016-03-28 09:45:00,56.66,56.69,56.64,56.64,297261.0,42.7178,42.7404,42.7027,42.7027,297261.0
2016-03-28 09:50:00,56.64,56.7,56.64,56.67,203012.0,42.7027,42.748,42.7027,42.7254,203012.0
2016-03-28 09:55:00,56.67,56.69,56.66,56.69,58402.0,42.7254,42.7404,42.7178,42.7404,58402.0
2016-03-28 10:00:00,56.7,56.71,56.62,56.64,73307.0,42.748,42.7555,42.6877,42.7027,73307.0
2016-03-28 10:05:00,56.63,56.66,56.61,56.66,160108.0,42.6952,42.7178,42.6801,42.7178,160108.0
2016-03-28 10:10:00,56.66,56.7,56.65,56.69,80228.0,42.7178,42.748,42.7103,42.7404,80228.0
2016-03-28 10:15:00,56.69,56.69,56.66,56.69,73953.0,42.7404,42.7404,42.7178,42.7404,73953.0
2016-03-28 10:20:00,56.69,56.72,56.67,56.72,88031.0,42.7404,42.7631,42.7254,42.7631,88031.0
2016-03-28 10:25:00,56.72,56.72,56.69,56.7,46426.0,42.7631,42.7631,42.7404,42.748,46426.0
2016-03-28 10:30:00,56.7,56.7,56.66,56.68,151154.0,42.748,42.748,42.7178,42.7329,151154.0
2016-03-28 10:35:00,56.68,56.68,56.6,56.61,72651.0,42.7329,42.7329,42.6726,42.6801,72651.0
2016-03-28 10:40:00,56.6,56.61,56.58,56.61,55807.0,42.6726,42.6801,42.6575,42.6801,55807.0
2016-03-28 10:45:00,56.62,56.62,56.55,56.61,105420.0,42.6877,42.6877,42.6349,42.6801,105420.0
2016-03-28 10:50:00,56.62,56.62,56.59,56.59,100080.0,42.6877,42.6877,42.6651,42.6651,100080.0
2016-03-28 10:55:00,56.59,56.62,56.59,56.62,133537.0,42.6651,42.6877,42.6651,42.6877,133537.0
2016-03-28 11:00:00,56.62,56.67,56.61,56.64,103370.0,42.6877,42.7254,42.6801,42.7027,103370.0
2016-03-28 11:05:00,56.64,56.64,56.61,56.62,68931.0,42.7027,42.7027,42.6801,42.6877,68931.0
2016-03-28 11:10:00,56.62,56.63,56.6,56.62,82523.0,42.6877,42.6952,42.6726,42.6877,82523.0
2016-03-28 11:15:00,56.62,56.63,56.58,56.59,71303.0,42.6877,42.6952,42.6575,42.6651,71303.0
2016-03-28 11:20:00,56.59,56.64,56.57,56.63,74802.0,42.6651,42.7027,42.65,42.6952,74802.0
2016-03-28 11:25:00,56.63,56.65,56.63,56.65,298597.0,42.6952,42.7103,42.6952,42.7103,298597.0
2016-03-28 11:30:00,56.65,56.67,56.64,56.65,151113.0,42.7103,42.7254,42.7027,42.7103,151113.0
2016-03-28 11:35:00,56.65,56.66,56.64,56.65,83059.0,42.7103,42.7178,42.7027,42.7103,83059.0
2016-03-28 11:40:00,56.64,56.65,56.62,56.64,81633.0,42.7027,42.7103,42.6877,42.7027,81633.0
2016-03-28 11:45:00,56.64,56.69,56.63,56.68,128629.0,42.7027,42.7404,42.6952,42.7329,128629.0
2016-03-28 11:50:00,56.68,56.68,56.63,56.64,163712.0,42.7329,42.7329,42.6952,42.7027,163712.0
2016-03-28 11:55:00,56.64,56.68,56.64,56.67,103461.0,42.7027,42.7329,42.7027,42.7254,103461.0
2016-03-28 12:00:00,56.68,56.69,56.64,56.66,141213.0,42.7329,42.7404,42.7027,42.7178,141213.0
2016-03-28 12:05:00,56.65,56.66,56.62,56.63,161369.0,42.7103,42.7178,42.6877,42.6952,161369.0
2016-03-28 12:10:00,56.63,56.63,56.61,56.62,67346.0,42.6952,42.6952,42.6801,42.6877,67346.0
2016-03-28 12:15:00,56.63,56.66,56.62,56.65,109242.0,42.6952,42.7178,42.6877,42.7103,109242.0
2016-03-28 12:20:00,56.66,56.67,56.65,56.66,73042.0,42.7178,42.7254,42.7103,42.7178,73042.0
2016-03-28 12:25:00,56.65,56.66,56.63,56.64,92441.0,42.7103,42.7178,42.6952,42.7027,92441.0
2016-03-28 12:30:00,56.64,56.65,56.62,56.63,91126.0,42.7027,42.7103,42.6877,42.6952,91126.0
2016-03-28 12:35:00,56.64,56.71,56.63,56.7,132714.0,42.7027,42.7555,42.6952,42.748,132714.0
2016-03-28 12:40:00,56.7,56.72,56.7,56.71,102007.0,42.748,42.7631,42.748,42.7555,102007.0
2016-03-28 12:45:00,56.71,56.72,56.69,56.7,110813.0,42.7555,42.7631,42.7404,42.748,110813.0
2016-03-28 12:50:00,56.71,56.71,56.68,56.7,55930.0,42.7555,42.7555,42.7329,42.748,55930.0
2016-03-28 12:55:00,56.7,56.72,56.69,56.71,86061.0,42.748,42.7631,42.7404,42.7555,86061.0
2016-03-28 13:00:00,56.72,56.72,56.68,56.7,99073.0,42.7631,42.7631,42.7329,42.748,99073.0
2016-03-28 13:05:00,56.71,56.71,56.68,56.7,93147.0,42.7555,42.7555,42.7329,42.748,93147.0
2016-03-28 13:10:00,56.71,56.72,56.69,56.7,123630.0,42.7555,42.7631,42.7404,42.748,123630.0
2016-03-28 13:15:00,56.71,56.71,56.68,56.69,142949.0,42.7555,42.7555,42.7329,42.7404,142949.0
2016-03-28 13:20:00,56.7,56.7,56.67,56.68,43205.0,42.748,42.748,42.7254,42.7329,43205.0
2016-03-28 13:25:00,56.68,56.69,56.66,56.67,41374.0,42.7329,42.7404,42.7178,42.7254,41374.0
2016-03-28 13:30:00,56.67,56.69,56.66,56.67,65804.0,42.7254,42.7404,42.7178,42.7254,65804.0
2016-03-28 13:35:00,56.68,56.68,56.67,56.68,22119.0,42.7329,42.7329,42.7254,42.7329,22119.0
2016-03-28 13:40:00,56.68,56.69,56.67,56.67,62366.0,42.7329,42.7404,42.7254,42.7254,62366.0
2016-03-28 13:45:00,56.67,56.69,56.67,56.68,32963.0,42.7254,42.7404,42.7254,42.7329,32963.0
2016-03-28 13:50:00,56.68,56.71,56.67,56.7,155417.0,42.7329,42.7555,42.7254,42.748,155417.0
2016-03-28 13:55:00,56.7,56.71,56.67,56.67,217767.0,42.748,42.7555,42.7254,42.7254,217767.0
2016-03-28 14:00:00,56.68,56.74,56.67,56.72,73342.0,42.7329,42.7781,42.7254,42.7631,73342.0
2016-03-28 14:05:00,56.72,56.75,56.72,56.74,154445.0,42.7631,42.7857,42.7631,42.7781,154445.0
2016-03-28 14:10:00,56.73,56.74,56.72,56.73,104771.0,42.7706,42.7781,42.7631,42.7706,104771.0
2016-03-28 14:15:00,56.73,56.73,56.71,56.72,153729.0,42.7706,42.7706,42.7555,42.7631,153729.0
2016-03-28 14:20:00,56.71,56.71,56.69,56.69,34334.0,42.7555,42.7555,42.7404,42.7404,34334.0
2016-03-28 14:25:00,56.7,56.71,56.66,56.69,114974.0,42.748,42.7555,42.7178,42.7404,114974.0
2016-03-28 14:30:00,56.68,56.69,56.66,56.67,79169.0,42.7329,42.7404,42.7178,42.7254,79169.0
2016-03-28 14:35:00,56.67,56.69,56.66,56.69,50017.0,42.7254,42.7404,42.7178,42.7404,50017.0
2016-03-28 14:40:00,56.69,56.69,56.64,56.66,345982.0,42.7404,42.7404,42.7027,42.7178,345982.0
2016-03-28 14:45:00,56.65,56.68,56.64,56.68,504749.0,42.7103,42.7329,42.7027,42.7329,504749.0
2016-03-28 14:50:00,56.68,56.69,56.63,56.66,287181.0,42.7329,42.7404,42.6952,42.7178,287181.0
2016-03-28 14:55:00,56.66,56.67,56.62,56.66,121631.0,42.7178,42.7254,42.6877,42.7178,121631.0
2016-03-28 15:00:00,56.65,56.71,56.65,56.71,376735.0,42.7103,42.7555,42.7103,42.7555,376735.0
2016-03-28 15:05:00,56.71,56.75,56.7,56.74,356816.0,42.7555,42.7857,42.748,42.7781,356816.0
2016-03-28 15:10:00,56.74,56.78,56.74,56.77,304560.0,42.7781,42.8083,42.7781,42.8008,304560.0
2016-03-28 15:15:00,56.77,56.77,56.74,56.75,173231.0,42.8008,42.8008,42.7781,42.7857,173231.0
2016-03-28 15:20:00,56.74,56.77,56.73,56.74,233539.0,42.7781,42.8008,42.7706,42.7781,233539.0
2016-03-28 15:25:00,56.74,56.75,56.7,56.73,163170.0,42.7781,42.7857,42.748,42.7706,163170.0
2016-03-28 15:30:00,56.72,56.74,56.7,56.72,262332.0,42.7631,42.7781,42.748,42.7631,262332.0
2016-03-28 15:35:00,56.73,56.74,56.69,56.71,166839.0,42.7706,42.7781,42.7404,42.7555,166839.0
2016-03-28 15:40:00,56.72,56.74,56.72,56.74,99287.0,42.7631,42.7781,42.7631,42.7781,99287.0
2016-03-28 15:45:00,56.73,56.74,56.68,56.71,183831.0,42.7706,42.7781,42.7329,42.7555,183831.0
2016-03-28 15:50:00,56.7,56.71,56.67,56.68,223124.0,42.748,42.7555,42.7254,42.7329,223124.0
2016-03-28 15:55:00,56.68,56.71,56.64,56.7,1611389.0,42.7329,42.7555,42.7027,42.748,1611389.0
2016-03-29 09:30:00,56.42,56.42,56.36,56.4,600602.0,42.5369,42.5369,42.4916,42.5218,600602.0
2016-03-29 09:35:00,56.41,56.42,56.32,56.36,217343.0,42.5293,42.5369,42.4615,42.4916,217343.0
2016-03-29 09:40:00,56.36,56.36,56.29,56.34,175489.0,42.4916,42.4916,42.4389,42.4766,175489.0
2016-03-29 09:45:00,56.34,56.35,56.29,56.34,129145.0,42.4766,42.4841,42.4389,42.4766,129145.0
2016-03-29 09:50:00,56.33,56.36,56.28,56.35,134845.0,42.469,42.4916,42.4313,42.4841,134845.0
2016-03-29 09:55:00,56.35,56.43,56.35,56.41,89908.0,42.4841,42.5444,42.4841,42.5293,89908.0
2016-03-29 10:00:00,56.41,56.48,56.4,56.47,317430.0,42.5293,42.5821,42.5218,42.5746,317430.0
2016-03-29 10:05:00,56.47,56.49,56.44,56.48,157441.0,42.5746,42.5897,42.552,42.5821,157441.0
2016-03-29 10:10:00,56.49,56.5,56.44,56.44,181942.0,42.5897,42.5972,42.552,42.552,181942.0
2016-03-29 10:15:00,56.44,56.5,56.43,56.46,204582.0,42.552,42.5972,42.5444,42.567,204582.0
2016-03-29 10:20:00,56.46,56.53,56.45,56.52,106207.0,42.567,42.6198,42.5595,42.6123,106207.0
2016-03-29 10:25:00,56.52,56.54,56.49,56.51,88386.0,42.6123,42.6274,42.5897,42.6047,88386.0
2016-03-29 10:30:00,56.52,56.55,56.47,56.5,168289.0,42.6123,42.6349,42.5746,42.5972,168289.0
2016-03-29 10:35:00,56.5,56.53,56.48,56.52,76356.0,42.5972,42.6198,42.5821,42.6123,76356.0
2016-03-29 10:40:00,56.52,56.53,56.48,56.49,217910.0,42.6123,42.6198,42.5821,42.5897,217910.0
2016-03-29 10:45:00,56.49,56.55,56.48,56.55,139539.0,42.5897,42.6349,42.5821,42.6349,139539.0
2016-03-29 10:50:00,56.54,56.55,56.51,56.51,149333.0,42.6274,42.6349,42.6047,42.6047,149333.0
2016-03-29 10:55:00,56.52,56.52,56.43,56.46,155809.0,42.6123,42.6123,42.5444,42.567,155809.0
2016-03-29 11:00:00,56.47,56.51,56.45,56.48,133051.0,42.5746,42.6047,42.5595,42.5821,133051.0
2016-03-29 11:05:00,56.48,56.49,56.46,56.48,112166.0,42.5821,42.5897,42.567,42.5821,112166.0
2016-03-29 11:10:00,56.48,56.51,56.47,56.48,43462.0,42.5821,42.6047,42.5746,42.5821,43462.0
2016-03-29 11:15:00,56.48,56.51,56.45,56.5,71285.0,42.5821,42.6047,42.5595,42.5972,71285.0
2016-03-29 11:20:00,56.5,56.5,56.47,56.48,138593.0,42.5972,42.5972,42.5746,42.5821,138593.0
2016-03-29 11:25:00,56.48,56.54,56.48,56.53,226792.0,42.5821,42.6274,42.5821,42.6198,226792.0
2016-03-29 11:30:00,56.52,56.57,56.51,56.56,222950.0,42.6123,42.65,42.6047,42.6424,222950.0
2016-03-29 11:35:00,56.57,56.57,56.5,56.53,88005.0,42.65,42.65,42.5972,42.6198,88005.0
2016-03-29 11:40:00,56.54,56.56,56.52,56.55,72096.0,42.6274,42.6424,42.6123,42.6349,72096.0
2016-03-29 11:45:00,56.56,56.59,56.54,56.57,220832.0,42.6424,42.6651,42.6274,42.65,220832.0
2016-03-29 11:50:00,56.58,56.59,56.56,56.56,89565.0,42.6575,42.6651,42.6424,42.6424,89565.0
2016-03-29 11:55:00,56.57,56.59,56.57,56.58,266587.0,42.65,42.6651,42.65,42.6575,266587.0
2016-03-29 12:00:00,56.58,56.58,56.55,56.55,53720.0,42.6575,42.6575,42.6349,42.6349,53720.0
2016-03-29 12:05:00,56.55,56.58,56.55,56.57,98718.0,42.6349,42.6575,42.6349,42.65,98718.0
2016-03-29 12:10:00,56.57,56.58,56.56,56.57,45743.0,42.65,42.6575,42.6424,42.65,45743.0
2016-03-29 12:15:00,56.57,56.6,56.56,56.56,35949.0,42.65,42.6726,42.6424,42.6424,35949.0
2016-03-29 12:20:00,56.57,56.92,56.56,56.85,763527.0,42.65,42.9138,42.6424,42.8611,763527.0
2016-03-29 12:25:00,56.86,56.95,56.82,56.93,246731.0,42.8686,42.9365,42.8385,42.9214,246731.0
2016-03-29 12:30:00,56.94,56.99,56.91,56.95,154810.0,42.9289,42.9666,42.9063,42.9365,154810.0
2016-03-29 12:35:00,56.96,56.97,56.9,56.9,115647.0,42.944,42.9515,42.8988,42.8988,115647.0
2016-03-29 12:40:00,56.91,57.03,56.91,57.02,97166.0,42.9063,42.9968,42.9063,42.9892,97166.0
2016-03-29 12:45:00,57.03,57.05,56.99,57.0,188595.0,42.9968,43.0119,42.9666,42.9742,188595.0
2016-03-29 12:50:00,57.01,57.04,57.0,57.02,68485.0,42.9817,43.0043,42.9742,42.9892,68485.0
2016-03-29 12:55:00,57.01,57.01,56.95,56.96,104598.0,42.9817,42.9817,42.9365,42.944,104598.0
2016-03-29 13:00:00,56.97,57.0,56.95,56.95,74626.0,42.9515,42.9742,42.9365,42.9365,74626.0
2016-03-29 13:05:00,56.95,56.97,56.92,56.95,144051.0,42.9365,42.9515,42.9138,42.9365,144051.0
2016-03-29 13:10:00,56.95,56.95,56.92,56.93,104566.0,42.9365,42.9365,42.9138,42.9214,104566.0
2016-03-29 13:15:00,56.94,56.98,56.93,56.98,114919.0,42.9289,42.9591,42.9214,42.9591,114919.0
2016-03-29 13:20:00,56.98,57.0,56.95,56.95,93444.0,42.9591,42.9742,42.9365,42.9365,93444.0
2016-03-29 13:25:00,56.96,56.97,56.94,56.96,87634.0,42.944,42.9515,42.9289,42.944,87634.0
2016-03-29 13:30:00,56.96,56.99,56.94,56.95,70703.0,42.944,42.9666,42.9289,42.9365,70703.0
2016-03-29 13:35:00,56.95,56.96,56.92,56.95,344026.0,42.9365,42.944,42.9138,42.9365,344026.0
2016-03-29 13:40:00,56.94,56.99,56.94,56.97,744151.0,42.9289,42.9666,42.9289,42.9515,744151.0
2016-03-29 13:45:00,56.97,57.01,56.96,57.0,274979.0,42.9515,42.9817,42.944,42.9742,274979.0
2016-03-29 13:50:00,57.0,57.04,57.0,57.01,54380.0,42.9742,43.0043,42.9742,42.9817,54380.0
2016-03-29 13:55:00,57.01,57.04,56.99,57.02,72942.0,42.9817,43.0043,42.9666,42.9892,72942.0
2016-03-29 14:00:00,57.02,57.07,56.99,57.07,170503.0,42.9892,43.0269,42.9666,43.0269,170503.0
2016-03-29 14:05:00,57.07,57.08,57.04,57.05,69483.0,43.0269,43.0345,43.0043,43.0119,69483.0
2016-03-29 14:10:00,57.05,57.09,57.05,57.08,86086.0,43.0119,43.042,43.0119,43.0345,86086.0
2016-03-29 14:15:00,57.09,57.16,57.08,57.15,159509.0,43.042,43.0948,43.0345,43.0873,159509.0
2016-03-29 14:20:00,57.15,57.16,57.12,57.14,214909.0,43.0873,43.0948,43.0646,43.0797,214909.0
2016-03-29 14:25:00,57.15,57.22,57.14,57.2,1461260.0,43.0873,43.14,43.0797,43.1249,1461260.0
2016-03-29 14:30:00,57.21,57.21,57.19,57.21,500861.0,43.1325,43.1325,43.1174,43.1325,500861.0
2016-03-29 14:35:00,57.21,57.23,57.2,57.23,413022.0,43.1325,43.1476,43.1249,43.1476,413022.0
2016-03-29 14:40:00,57.23,57.24,57.21,57.23,218504.0,43.1476,43.1551,43.1325,43.1476,218504.0
2016-03-29 14:45:00,57.22,57.25,57.22,57.25,117394.0,43.14,43.1626,43.14,43.1626,117394.0
2016-03-29 14:50:00,57.24,57.25,57.22,57.22,445403.0,43.1551,43.1626,43.14,43.14,445403.0
2016-03-29 14:55:00,57.22,57.24,57.2,57.23,305297.0,43.14,43.1551,43.1249,43.1476,305297.0
2016-03-29 15:00:00,57.23,57.27,57.21,57.27,180359.0,43.1476,43.1777,43.1325,43.1777,180359.0
2016-03-29 15:05:00,57.27,57.29,57.26,57.29,348105.0,43.1777,43.1928,43.1702,43.1928,348105.0
2016-03-29 15:10:00,57.28,57.3,57.28,57.3,186550.0,43.1853,43.2003,43.1853,43.2003,186550.0
2016-03-29 15:15:00,57.3,57.3,57.29,57.29,420557.0,43.2003,43.2003,43.1928,43.1928,420557.0
2016-03-29 15:20:00,57.29,57.32,57.29,57.31,239725.0,43.1928,43.2154,43.1928,43.2079,239725.0
2016-03-29 15:25:00,57.31,57.33,57.3,57.31,153557.0,43.2079,43.223,43.2003,43.2079,153557.0
2016-03-29 15:30:00,57.31,57.31,57.27,57.27,400375.0,43.2079,43.2079,43.1777,43.1777,400375.0
2016-03-29 15:35:00,57.27,57.3,57.26,57.3,175028.0,43.1777,43.2003,43.1702,43.2003,175028.0
2016-03-29 15:40:00,57.29,57.3,57.26,57.28,259435.0,43.1928,43.2003,43.1702,43.1853,259435.0
2016-03-29 15:45:00,57.28,57.28,57.26,57.26,361844.0,43.1853,43.1853,43.1702,43.1702,361844.0
2016-03-29 15:50:00,57.27,57.29,57.26,57.29,556773.0,43.1777,43.1928,43.1702,43.1928,556773.0
2016-03-29 15:55:00,57.28,57.32,57.27,57.3,1678429.0,43.1853,43.2154,43.1777,43.2003,1678429.0
2016-03-30 09:30:00,57.79,57.82,57.76,57.78,680457.0,43.5698,43.5924,43.5472,43.5622,680457.0
2016-03-30 09:35:00,57.78,57.85,57.77,57.84,385008.0,43.5622,43.615,43.5547,43.6075,385008.0
2016-03-30 09:40:00,57.85,57.87,57.81,57.87,330552.0,43.615,43.6301,43.5848,43.6301,330552.0
2016-03-30 09:45:00,57.88,57.93,57.87,57.92,589160.0,43.6376,43.6753,43.6301,43.6678,589160.0
2016-03-30 09:50:00,57.93,57.97,57.93,57.94,384274.0,43.6753,43.7055,43.6753,43.6829,384274.0
2016-03-30 09:55:00,57.93,57.94,57.9,57.92,114634.0,43.6753,43.6829,43.6527,43.6678,114634.0
2016-03-30 10:00:00,57.93,57.94,57.88,57.89,263922.0,43.6753,43.6829,43.6376,43.6452,263922.0
2016-03-30 10:05:00,57.89,57.94,57.88,57.9,163271.0,43.6452,43.6829,43.6376,43.6527,163271.0
2016-03-30 10:10:00,57.9,57.93,57.88,57.92,276314.0,43.6527,43.6753,43.6376,43.6678,276314.0
2016-03-30 10:15:00,57.92,57.97,57.91,57.96,144701.0,43.6678,43.7055,43.6602,43.6979,144701.0
2016-03-30 10:20:00,57.97,57.98,57.95,57.95,210202.0,43.7055,43.713,43.6904,43.6904,210202.0
2016-03-30 10:25:00,57.95,57.96,57.93,57.95,91602.0,43.6904,43.6979,43.6753,43.6904,91602.0
2016-03-30 10:30:00,57.96,58.04,57.95,58.04,163276.0,43.6979,43.7583,43.6904,43.7583,163276.0
2016-03-30 10:35:00,58.05,58.06,58.01,58.01,160159.0,43.7658,43.7733,43.7356,43.7356,160159.0
2016-03-30 10:40:00,58.02,58.06,58.02,58.03,126696.0,43.7432,43.7733,43.7432,43.7507,126696.0
2016-03-30 10:45:00,58.03,58.04,57.95,57.98,334026.0,43.7507,43.7583,43.6904,43.713,334026.0
2016-03-30 10:50:00,57.97,58.01,57.95,57.97,324792.0,43.7055,43.7356,43.6904,43.7055,324792.0
2016-03-30 10:55:00,57.98,57.99,57.94,57.98,334252.0,43.713,43.7206,43.6829,43.713,334252.0
2016-03-30 11:00:00,57.98,58.01,57.95,58.0,126986.0,43.713,43.7356,43.6904,43.7281,126986.0
2016-03-30 11:05:00,58.0,58.01,57.94,57.96,157424.0,43.7281,43.7356,43.6829,43.6979,157424.0
2016-03-30 11:10:00,57.95,57.97,57.93,57.93,82303.0,43.6904,43.7055,43.6753,43.6753,82303.0
2016-03-30 11:15:00,57.94,57.95,57.9,57.91,169602.0,43.6829,43.6904,43.6527,43.6602,169602.0
2016-03-30 11:20:00,57.91,57.91,57.87,57.89,379314.0,43.6602,43.6602,43.6301,43.6452,379314.0
2016-03-30 11:25:00,57.89,57.9,57.83,57.85,168563.0,43.6452,43.6527,43.5999,43.615,168563.0
2016-03-30 11:30:00,57.85,57.85,57.78,57.81,519867.0,43.615,43.615,43.5622,43.5848,519867.0
2016-03-30 11:35:00,57.81,57.82,57.71,57.74,145773.0,43.5848,43.5924,43.5095,43.5321,145773.0
2016-03-30 11:40:00,57.73,57.77,57.71,57.77,114612.0,43.5245,43.5547,43.5095,43.5547,114612.0
2016-03-30 11:45:00,57.76,57.79,57.75,57.77,73416.0,43.5472,43.5698,43.5396,43.5547,73416.0
2016-03-30 11:50:00,57.77,57.79,57.76,57.78,76534.0,43.5547,43.5698,43.5472,43.5622,76534.0
2016-03-30 11:55:00,57.77,57.79,57.75,57.79,184280.0,43.5547,43.5698,43.5396,43.5698,184280.0
2016-03-30 12:00:00,57.79,57.79,57.75,57.77,91797.0,43.5698,43.5698,43.5396,43.5547,91797.0
2016-03-30 12:05:00,57.76,57.77,57.74,57.76,113071.0,43.5472,43.5547,43.5321,43.5472,113071.0
2016-03-30 12:10:00,57.76,57.79,57.74,57.78,170334.0,43.5472,43.5698,43.5321,43.5622,170334.0
2016-03-30 12:15:00,57.78,57.81,57.77,57.79,114686.0,43.5622,43.5848,43.5547,43.5698,114686.0
2016-03-30 12:20:00,57.79,57.81,57.74,57.75,228202.0,43.5698,43.5848,43.5321,43.5396,228202.0
2016-03-30 12:25:00,57.75,57.77,57.74,57.75,64509.0,43.5396,43.5547,43.5321,43.5396,64509.0
2016-03-30 12:30:00,57.75,57.78,57.74,57.77,104089.0,43.5396,43.5622,43.5321,43.5547,104089.0
2016-03-30 12:35:00,57.77,57.78,57.7,57.72,212606.0,43.5547,43.5622,43.5019,43.517,212606.0
2016-03-30 12:40:00,57.73,57.74,57.71,57.72,67766.0,43.5245,43.5321,43.5095,43.517,67766.0
2016-03-30 12:45:00,57.71,57.73,57.68,57.7,155500.0,43.5095,43.5245,43.4868,43.5019,155500.0
2016-03-30 12:50:00,57.7,57.73,57.7,57.7,87572.0,43.5019,43.5245,43.5019,43.5019,87572.0
2016-03-30 12:55:00,57.7,57.73,57.7,57.73,48560.0,43.5019,43.5245,43.5019,43.5245,48560.0
2016-03-30 13:00:00,57.73,57.76,57.72,57.73,85494.0,43.5245,43.5472,43.517,43.5245,85494.0
2016-03-30 13:05:00,57.73,57.74,57.69,57.71,108563.0,43.5245,43.5321,43.4944,43.5095,108563.0
2016-03-30 13:10:00,57.71,57.71,57.69,57.7,45641.0,43.5095,43.5095,43.4944,43.5019,45641.0
2016-03-30 13:15:00,57.7,57.7,57.68,57.69,58480.0,43.5019,43.5019,43.4868,43.4944,58480.0
2016-03-30 13:20:00,57.69,57.7,57.68,57.69,95628.0,43.4944,43.5019,43.4868,43.4944,95628.0
2016-03-30 13:25:00,57.69,57.7,57.67,57.67,90469.0,43.4944,43.5019,43.4793,43.4793,90469.0
2016-03-30 13:30:00,57.66,57.69,57.64,57.66,170183.0,43.4718,43.4944,43.4567,43.4718,170183.0
2016-03-30 13:35:00,57.67,57.69,57.66,57.69,91630.0,43.4793,43.4944,43.4718,43.4944,91630.0
2016-03-30 13:40:00,57.69,57.72,57.68,57.72,80398.0,43.4944,43.517,43.4868,43.517,80398.0
2016-03-30 13:45:00,57.72,57.75,57.7,57.75,55356.0,43.517,43.5396,43.5019,43.5396,55356.0
2016-03-30 13:50:00,57.75,57.77,57.73,57.75,324924.0,43.5396,43.5547,43.5245,43.5396,324924.0
2016-03-30 13:55:00,57.75,57.76,57.72,57.74,142707.0,43.5396,43.5472,43.517,43.5321,142707.0
2016-03-30 14:00:00,57.74,57.78,57.73,57.78,102707.0,43.5321,43.5622,43.5245,43.5622,102707.0
2016-03-30 14:05:00,57.78,57.79,57.77,57.77,84922.0,43.5622,43.5698,43.5547,43.5547,84922.0
2016-03-30 14:10:00,57.77,57.8,57.73,57.73,134940.0,43.5547,43.5773,43.5245,43.5245,134940.0
2016-03-30 14:15:00,57.74,57.74,57.71,57.73,67156.0,43.5321,43.5321,43.5095,43.5245,67156.0
2016-03-30 14:20:00,57.72,57.75,57.71,57.75,83753.0,43.517,43.5396,43.5095,43.5396,83753.0
2016-03-30 14:25:00,57.74,57.82,57.73,57.81,74182.0,43.5321,43.5924,43.5245,43.5848,74182.0
2016-03-30 14:30:00,57.82,57.83,57.78,57.8,40671.0,43.5924,43.5999,43.5622,43.5773,40671.0
2016-03-30 14:35:00,57.8,57.81,57.78,57.8,156493.0,43.5773,43.5848,43.5622,43.5773,156493.0
2016-03-30 14:40:00,57.8,57.81,57.75,57.75,191139.0,43.5773,43.5848,43.5396,43.5396,191139.0
2016-03-30 14:45:00,57.75,57.82,57.75,57.81,314640.0,43.5396,43.5924,43.5396,43.5848,314640.0
2016-03-30 14:50:00,57.81,57.84,57.81,57.83,69620.0,43.5848,43.6075,43.5848,43.5999,69620.0
2016-03-30 14:55:00,57.83,57.84,57.8,57.81,102905.0,43.5999,43.6075,43.5773,43.5848,102905.0
2016-03-30 15:00:00,57.8,57.84,57.79,57.82,137543.0,43.5773,43.6075,43.5698,43.5924,137543.0
2016-03-30 15:05:00,57.83,57.85,57.82,57.84,221687.0,43.5999,43.615,43.5924,43.6075,221687.0
2016-03-30 15:10:00,57.83,57.84,57.81,57.83,273361.0,43.5999,43.6075,43.5848,43.5999,273361.0
2016-03-30 15:15:00,57.83,57.86,57.82,57.83,288787.0,43.5999,43.6225,43.5924,43.5999,288787.0
2016-03-30 15:20:00,57.84,57.86,57.83,57.85,208361.0,43.6075,43.6225,43.5999,43.615,208361.0
2016-03-30 15:25:00,57.86,57.87,57.84,57.86,320602.0,43.6225,43.6301,43.6075,43.6225,320602.0
2016-03-30 15:30:00,57.86,57.87,57.83,57.84,216936.0,43.6225,43.6301,43.5999,43.6075,216936.0
2016-03-30 15:35:00,57.83,57.86,57.81,57.81,716903.0,43.5999,43.6225,43.5848,43.5848,716903.0
2016-03-30 15:40:00,57.81,57.82,57.77,57.79,255067.0,43.5848,43.5924,43.5547,43.5698,255067.0
2016-03-30 15:45:00,57.79,57.79,57.75,57.76,383056.0,43.5698,43.5698,43.5396,43.5472,383056.0
2016-03-30 15:50:00,57.76,57.78,57.75,57.76,433353.0,43.5472,43.5622,43.5396,43.5472,433353.0
2016-03-30 15:55:00,57.76,57.76,57.7,57.71,1690257.0,43.5472,43.5472,43.5019,43.5095,1690257.0
2016-03-31 09:30:00,57.46,57.56,57.44,57.55,866779.0,43.321,43.3964,43.3059,43.3888,866779.0
2016-03-31 09:35:00,57.55,57.58,57.52,57.56,357290.0,43.3888,43.4114,43.3662,43.3964,357290.0
2016-03-31 09:40:00,57.56,57.58,57.53,57.54,294203.0,43.3964,43.4114,43.3737,43.3813,294203.0
2016-03-31 09:45:00,57.54,57.56,57.51,57.55,524740.0,43.3813,43.3964,43.3587,43.3888,524740.0
2016-03-31 09:50:00,57.55,57.59,57.54,57.55,445043.0,43.3888,43.419,43.3813,43.3888,445043.0
2016-03-31 09:55:00,57.55,57.56,57.49,57.5,371114.0,43.3888,43.3964,43.3436,43.3511,371114.0
2016-03-31 10:00:00,57.5,57.53,57.48,57.52,198634.0,43.3511,43.3737,43.3361,43.3662,198634.0
2016-03-31 10:05:00,57.52,57.56,57.51,57.52,1228569.0,43.3662,43.3964,43.3587,43.3662,1228569.0
2016-03-31 10:10:00,57.52,57.59,57.51,57.58,563222.0,43.3662,43.419,43.3587,43.4114,563222.0
2016-03-31 10:15:00,57.58,57.58,57.5,57.51,270517.0,43.4114,43.4114,43.3511,43.3587,270517.0
2016-03-31 10:20:00,57.52,57.59,57.51,57.55,215146.0,43.3662,43.419,43.3587,43.3888,215146.0
2016-03-31 10:25:00,57.55,57.56,57.43,57.45,229773.0,43.3888,43.3964,43.2984,43.3134,229773.0
2016-03-31 10:30:00,57.45,57.47,57.42,57.43,176663.0,43.3134,43.3285,43.2908,43.2984,176663.0
2016-03-31 10:35:00,57.43,57.45,57.38,57.41,263740.0,43.2984,43.3134,43.2607,43.2833,263740.0
2016-03-31 10:40:00,57.41,57.46,57.39,57.46,338001.0,43.2833,43.321,43.2682,43.321,338001.0
2016-03-31 10:45:00,57.45,57.46,57.42,57.44,226403.0,43.3134,43.321,43.2908,43.3059,226403.0
2016-03-31 10:50:00,57.44,57.47,57.42,57.44,193851.0,43.3059,43.3285,43.2908,43.3059,193851.0
2016-03-31 10:55:00,57.44,57.47,57.41,57.43,176663.0,43.3059,43.3285,43.2833,43.2984,176663.0
2016-03-31 11:00:00,57.44,57.46,57.41,57.45,189962.0,43.3059,43.321,43.2833,43.3134,189962.0
2016-03-31 11:05:00,57.45,57.5,57.44,57.47,136677.0,43.3134,43.3511,43.3059,43.3285,136677.0
2016-03-31 11:10:00,57.47,57.52,57.46,57.5,189183.0,43.3285,43.3662,43.321,43.3511,189183.0
2016-03-31 11:15:00,57.5,57.54,57.49,57.54,312925.0,43.3511,43.3813,43.3436,43.3813,312925.0
2016-03-31 11:20:00,57.54,57.54,57.47,57.48,137070.0,43.3813,43.3813,43.3285,43.3361,137070.0
2016-03-31 11:25:00,57.48,57.5,57.43,57.5,658167.0,43.3361,43.3511,43.2984,43.3511,658167.0
2016-03-31 11:30:00,57.49,57.54,57.44,57.45,600482.0,43.3436,43.3813,43.3059,43.3134,600482.0
2016-03-31 11:35:00,57.45,57.49,57.44,57.47,148938.0,43.3134,43.3436,43.3059,43.3285,148938.0
2016-03-31 11:40:00,57.47,57.49,57.44,57.45,134517.0,43.3285,43.3436,43.3059,43.3134,134517.0
2016-03-31 11:45:00,57.45,57.46,57.42,57.45,229158.0,43.3134,43.321,43.2908,43.3134,229158.0
2016-03-31 11:50:00,57.45,57.49,57.44,57.45,297109.0,43.3134,43.3436,43.3059,43.3134,297109.0
2016-03-31 11:55:00,57.46,57.5,57.45,57.48,185556.0,43.321,43.3511,43.3134,43.3361,185556.0
2016-03-31 12:00:00,57.48,57.51,57.48,57.51,92574.0,43.3361,43.3587,43.3361,43.3587,92574.0
2016-03-31 12:05:00,57.51,57.51,57.48,57.48,134111.0,43.3587,43.3587,43.3361,43.3361,134111.0
2016-03-31 12:10:00,57.48,57.5,57.48,57.49,82748.0,43.3361,43.3511,43.3361,43.3436,82748.0
2016-03-31 12:15:00,57.5,57.52,57.48,57.51,287776.0,43.3511,43.3662,43.3361,43.3587,287776.0
2016-03-31 12:20:00,57.52,57.53,57.5,57.51,78054.0,43.3662,43.3737,43.3511,43.3587,78054.0
2016-03-31 12:25:00,57.52,57.52,57.5,57.52,213142.0,43.3662,43.3662,43.3511,43.3662,213142.0
2016-03-31 12:30:00,57.52,57.52,57.47,57.47,105514.0,43.3662,43.3662,43.3285,43.3285,105514.0
2016-03-31 12:35:00,57.47,57.48,57.45,57.48,72298.0,43.3285,43.3361,43.3134,43.3361,72298.0
2016-03-31 12:40:00,57.48,57.49,57.46,57.47,62256.0,43.3361,43.3436,43.321,43.3285,62256.0
2016-03-31 12:45:00,57.47,57.49,57.46,57.48,61299.0,43.3285,43.3436,43.321,43.3361,61299.0
2016-03-31 12:50:00,57.47,57.49,57.47,57.48,87482.0,43.3285,43.3436,43.3285,43.3361,87482.0
2016-03-31 12:55:00,57.48,57.49,57.46,57.47,136530.0,43.3361,43.3436,43.321,43.3285,136530.0
2016-03-31 13:00:00,57.47,57.48,57.46,57.47,67860.0,43.3285,43.3361,43.321,43.3285,67860.0
2016-03-31 13:05:00,57.47,57.5,57.46,57.49,158779.0,43.3285,43.3511,43.321,43.3436,158779.0
2016-03-31 13:10:00,57.49,57.5,57.47,57.49,53627.0,43.3436,43.3511,43.3285,43.3436,53627.0
2016-03-31 13:15:00,57.48,57.49,57.45,57.47,132668.0,43.3361,43.3436,43.3134,43.3285,132668.0
2016-03-31 13:20:00,57.47,57.48,57.46,57.46,36734.0,43.3285,43.3361,43.321,43.321,36734.0
2016-03-31 13:25:00,57.47,57.47,57.43,57.43,97895.0,43.3285,43.3285,43.2984,43.2984,97895.0
2016-03-31 13:30:00,57.43,57.44,57.39,57.41,289069.0,43.2984,43.3059,43.2682,43.2833,289069.0
2016-03-31 13:35:00,57.41,57.41,57.39,57.4,124560.0,43.2833,43.2833,43.2682,43.2757,124560.0
2016-03-31 13:40:00,57.4,57.4,57.35,57.36,130136.0,43.2757,43.2757,43.238,43.2456,130136.0
2016-03-31 13:45:00,57.37,57.37,57.33,57.35,143031.0,43.2531,43.2531,43.223,43.238,143031.0
2016-03-31 13:50:00,57.35,57.37,57.35,57.36,71633.0,43.238,43.2531,43.238,43.2456,71633.0
2016-03-31 13:55:00,57.35,57.36,57.32,57.36,133302.0,43.238,43.2456,43.2154,43.2456,133302.0
2016-03-31 14:00:00,57.35,57.36,57.32,57.32,137992.0,43.238,43.2456,43.2154,43.2154,137992.0
2016-03-31 14:05:00,57.32,57.33,57.29,57.32,149264.0,43.2154,43.223,43.1928,43.2154,149264.0
2016-03-31 14:10:00,57.32,57.33,57.31,57.31,109387.0,43.2154,43.223,43.2079,43.2079,109387.0
2016-03-31 14:15:00,57.31,57.35,57.3,57.34,424555.0,43.2079,43.238,43.2003,43.2305,424555.0
2016-03-31 14:20:00,57.34,57.35,57.33,57.34,282758.0,43.2305,43.238,43.223,43.2305,282758.0
2016-03-31 14:25:00,57.33,57.33,57.26,57.26,257324.0,43.223,43.223,43.1702,43.1702,257324.0
2016-03-31 14:30:00,57.26,57.3,57.25,57.29,280004.0,43.1702,43.2003,43.1626,43.1928,280004.0
2016-03-31 14:35:00,57.29,57.3,57.25,57.26,195477.0,43.1928,43.2003,43.1626,43.1702,195477.0
2016-03-31 14:40:00,57.25,57.26,57.23,57.23,232816.0,43.1626,43.1702,43.1476,43.1476,232816.0
2016-03-31 14:45:00,57.24,57.28,57.23,57.27,382758.0,43.1551,43.1853,43.1476,43.1777,382758.0
2016-03-31 14:50:00,57.27,57.32,57.25,57.32,318165.0,43.1777,43.2154,43.1626,43.2154,318165.0
2016-03-31 14:55:00,57.31,57.31,57.25,57.26,278233.0,43.2079,43.2079,43.1626,43.1702,278233.0
2016-03-31 15:00:00,57.26,57.28,57.25,57.27,195182.0,43.1702,43.1853,43.1626,43.1777,195182.0
2016-03-31 15:05:00,57.28,57.3,57.27,57.29,173953.0,43.1853,43.2003,43.1777,43.1928,173953.0
2016-03-31 15:10:00,57.29,57.29,57.25,57.28,212125.0,43.1928,43.1928,43.1626,43.1853,212125.0
2016-03-31 15:15:00,57.28,57.29,57.26,57.27,303894.0,43.1853,43.1928,43.1702,43.1777,303894.0
2016-03-31 15:20:00,57.27,57.32,57.26,57.31,443403.0,43.1777,43.2154,43.1702,43.2079,443403.0
2016-03-31 15:25:00,57.3,57.32,57.29,57.3,405581.0,43.2003,43.2154,43.1928,43.2003,405581.0
2016-03-31 15:30:00,57.3,57.32,57.3,57.31,504251.0,43.2003,43.2154,43.2003,43.2079,504251.0
2016-03-31 15:35:00,57.31,57.32,57.29,57.3,564588.0,43.2079,43.2154,43.1928,43.2003,564588.0
2016-03-31 15:40:00,57.3,57.3,57.25,57.27,696549.0,43.2003,43.2003,43.1626,43.1777,696549.0
2016-03-31 15:45:00,57.27,57.32,57.26,57.29,1074668.0,43.1777,43.2154,43.1702,43.1928,1074668.0
2016-03-31 15:50:00,57.29,57.3,57.25,57.26,1516883.0,43.1928,43.2003,43.1626,43.1702,1516883.0
2016-03-31 15:55:00,57.25,57.26,57.13,57.14,6345385.0,43.1626,43.1702,43.0722,43.0797,6345385.0
2016-04-01 09:30:00,55.99,56.04,55.96,55.99,1800306.0,42.2127,42.2504,42.1901,42.2127,1800306.0
2016-04-01 09:35:00,55.99,56.03,55.93,55.99,676121.0,42.2127,42.2428,42.1675,42.2127,676121.0
2016-04-01 09:40:00,55.99,55.99,55.94,55.97,232905.0,42.2127,42.2127,42.175,42.1976,232905.0
2016-04-01 09:45:00,55.97,56.07,55.96,56.05,677424.0,42.1976,42.273,42.1901,42.2579,677424.0
2016-04-01 09:50:00,56.05,56.06,55.99,55.99,373538.0,42.2579,42.2655,42.2127,42.2127,373538.0
2016-04-01 09:55:00,55.99,56.07,55.96,56.07,336511.0,42.2127,42.273,42.1901,42.273,336511.0
2016-04-01 10:00:00,56.08,56.08,56.02,56.05,689112.0,42.2805,42.2805,42.2353,42.2579,689112.0
2016-04-01 10:05:00,56.05,56.12,56.04,56.1,675215.0,42.2579,42.3107,42.2504,42.2956,675215.0
2016-04-01 10:10:00,56.11,56.21,56.11,56.2,408144.0,42.3032,42.3786,42.3032,42.371,408144.0
2016-04-01 10:15:00,56.2,56.24,56.18,56.2,178434.0,42.371,42.4012,42.3559,42.371,178434.0
2016-04-01 10:20:00,56.2,56.27,56.19,56.26,249780.0,42.371,42.4238,42.3635,42.4163,249780.0
2016-04-01 10:25:00,56.27,56.28,56.19,56.19,187837.0,42.4238,42.4313,42.3635,42.3635,187837.0
2016-04-01 10:30:00,56.19,56.2,56.14,56.18,281209.0,42.3635,42.371,42.3258,42.3559,281209.0
2016-04-01 10:35:00,56.18,56.28,56.18,56.28,218670.0,42.3559,42.4313,42.3559,42.4313,218670.0
2016-04-01 10:40:00,56.28,56.34,56.27,56.3,303433.0,42.4313,42.4766,42.4238,42.4464,303433.0
2016-04-01 10:45:00,56.3,56.31,56.25,56.25,119463.0,42.4464,42.4539,42.4087,42.4087,119463.0
2016-04-01 10:50:00,56.25,56.28,56.2,56.2,131776.0,42.4087,42.4313,42.371,42.371,131776.0
2016-04-01 10:55:00,56.2,56.29,56.18,56.29,207793.0,42.371,42.4389,42.3559,42.4389,207793.0
2016-04-01 11:00:00,56.29,56.35,56.24,56.34,132690.0,42.4389,42.4841,42.4012,42.4766,132690.0
2016-04-01 11:05:00,56.34,56.39,56.31,56.34,287708.0,42.4766,42.5143,42.4539,42.4766,287708.0
2016-04-01 11:10:00,56.34,56.38,56.32,56.35,605654.0,42.4766,42.5067,42.4615,42.4841,605654.0
2016-04-01 11:15:00,56.35,56.37,56.31,56.31,929097.0,42.4841,42.4992,42.4539,42.4539,929097.0
2016-04-01 11:20:00,56.31,56.31,56.25,56.26,412127.0,42.4539,42.4539,42.4087,42.4163,412127.0
2016-04-01 11:25:00,56.27,56.33,56.24,56.28,287033.0,42.4238,42.469,42.4012,42.4313,287033.0
2016-04-01 11:30:00,56.28,56.36,56.28,56.35,380841.0,42.4313,42.4916,42.4313,42.4841,380841.0
2016-04-01 11:35:00,56.35,56.38,56.34,56.36,214135.0,42.4841,42.5067,42.4766,42.4916,214135.0
2016-04-01 11:40:00,56.36,56.4,56.35,56.37,228607.0,42.4916,42.5218,42.4841,42.4992,228607.0
2016-04-01 11:45:00,56.36,56.38,56.34,56.35,238234.0,42.4916,42.5067,42.4766,42.4841,238234.0
2016-04-01 11:50:00,56.35,56.35,56.29,56.31,302532.0,42.4841,42.4841,42.4389,42.4539,302532.0
2016-04-01 11:55:00,56.31,56.34,56.29,56.33,199163.0,42.4539,42.4766,42.4389,42.469,199163.0
2016-04-01 12:00:00,56.33,56.35,56.31,56.32,101153.0,42.469,42.4841,42.4539,42.4615,101153.0
2016-04-01 12:05:00,56.32,56.34,56.3,56.32,286336.0,42.4615,42.4766,42.4464,42.4615,286336.0
2016-04-01 12:10:00,56.33,56.34,56.3,56.31,276007.0,42.469,42.4766,42.4464,42.4539,276007.0
2016-04-01 12:15:00,56.32,56.34,56.3,56.31,107595.0,42.4615,42.4766,42.4464,42.4539,107595.0
2016-04-01 12:20:00,56.31,56.31,56.24,56.26,73118.0,42.4539,42.4539,42.4012,42.4163,73118.0
2016-04-01 12:25:00,56.26,56.3,56.24,56.28,126579.0,42.4163,42.4464,42.4012,42.4313,126579.0
2016-04-01 12:30:00,56.28,56.28,56.25,56.26,61684.0,42.4313,42.4313,42.4087,42.4163,61684.0
2016-04-01 12:35:00,56.26,56.3,56.26,56.29,95436.0,42.4163,42.4464,42.4163,42.4389,95436.0
2016-04-01 12:40:00,56.29,56.33,56.28,56.3,79839.0,42.4389,42.469,42.4313,42.4464,79839.0
2016-04-01 12:45:00,56.3,56.35,56.3,56.34,103547.0,42.4464,42.4841,42.4464,42.4766,103547.0
2016-04-01 12:50:00,56.33,56.34,56.3,56.31,58126.0,42.469,42.4766,42.4464,42.4539,58126.0
2016-04-01 12:55:00,56.3,56.36,56.3,56.32,106217.0,42.4464,42.4916,42.4464,42.4615,106217.0
2016-04-01 13:00:00,56.32,56.36,56.31,56.34,104007.0,42.4615,42.4916,42.4539,42.4766,104007.0
2016-04-01 13:05:00,56.34,56.35,56.32,56.35,43078.0,42.4766,42.4841,42.4615,42.4841,43078.0
2016-04-01 13:10:00,56.35,56.39,56.34,56.38,244447.0,42.4841,42.5143,42.4766,42.5067,244447.0
2016-04-01 13:15:00,56.38,56.4,56.37,56.39,136970.0,42.5067,42.5218,42.4992,42.5143,136970.0
2016-04-01 13:20:00,56.39,56.42,56.39,56.4,156341.0,42.5143,42.5369,42.5143,42.5218,156341.0
2016-04-01 13:25:00,56.4,56.42,56.38,56.4,77875.0,42.5218,42.5369,42.5067,42.5218,77875.0
2016-04-01 13:30:00,56.4,56.41,56.38,56.41,95498.0,42.5218,42.5293,42.5067,42.5293,95498.0
2016-04-01 13:35:00,56.41,56.42,56.38,56.41,80342.0,42.5293,42.5369,42.5067,42.5293,80342.0
2016-04-01 13:40:00,56.42,56.44,56.4,56.43,171257.0,42.5369,42.552,42.5218,42.5444,171257.0
2016-04-01 13:45:00,56.43,56.45,56.42,56.44,93355.0,42.5444,42.5595,42.5369,42.552,93355.0
2016-04-01 13:50:00,56.45,56.46,56.44,56.45,84788.0,42.5595,42.567,42.552,42.5595,84788.0
2016-04-01 13:55:00,56.45,56.46,56.43,56.44,276157.0,42.5595,42.567,42.5444,42.552,276157.0
2016-04-01 14:00:00,56.44,56.46,56.42,56.46,186744.0,42.552,42.567,42.5369,42.567,186744.0
2016-04-01 14:05:00,56.46,56.48,56.45,56.47,70503.0,42.567,42.5821,42.5595,42.5746,70503.0
2016-04-01 14:10:00,56.48,56.48,56.43,56.44,247285.0,42.5821,42.5821,42.5444,42.552,247285.0
2016-04-01 14:15:00,56.44,56.44,56.41,56.42,233973.0,42.552,42.552,42.5293,42.5369,233973.0
2016-04-01 14:20:00,56.43,56.44,56.4,56.42,344850.0,42.5444,42.552,42.5218,42.5369,344850.0
2016-04-01 14:25:00,56.42,56.44,56.39,56.42,578305.0,42.5369,42.552,42.5143,42.5369,578305.0
2016-04-01 14:30:00,56.42,56.45,56.42,56.45,843643.0,42.5369,42.5595,42.5369,42.5595,843643.0
2016-04-01 14:35:00,56.45,56.49,56.44,56.47,297604.0,42.5595,42.5897,42.552,42.5746,297604.0
2016-04-01 14:40:00,56.46,56.48,56.45,56.46,114027.0,42.567,42.5821,42.5595,42.567,114027.0
2016-04-01 14:45:00,56.46,56.5,56.46,56.48,343546.0,42.567,42.5972,42.567,42.5821,343546.0
2016-04-01 14:50:00,56.48,56.5,56.45,56.45,144222.0,42.5821,42.5972,42.5595,42.5595,144222.0
2016-04-01 14:55:00,56.46,56.47,56.44,56.45,247881.0,42.567,42.5746,42.552,42.5595,247881.0
2016-04-01 15:00:00,56.45,56.49,56.44,56.48,165257.0,42.5595,42.5897,42.552,42.5821,165257.0
2016-04-01 15:05:00,56.48,56.49,56.47,56.48,170413.0,42.5821,42.5897,42.5746,42.5821,170413.0
2016-04-01 15:10:00,56.47,56.51,56.46,56.47,459461.0,42.5746,42.6047,42.567,42.5746,459461.0
2016-04-01 15:15:00,56.47,56.48,56.44,56.46,369625.0,42.5746,42.5821,42.552,42.567,369625.0
2016-04-01 15:20:00,56.46,56.46,56.42,56.43,331349.0,42.567,42.567,42.5369,42.5444,331349.0
2016-04-01 15:25:00,56.43,56.48,56.42,56.48,297059.0,42.5444,42.5821,42.5369,42.5821,297059.0
2016-04-01 15:30:00,56.48,56.52,56.47,56.52,442615.0,42.5821,42.6123,42.5746,42.6123,442615.0
2016-04-01 15:35:00,56.51,56.57,56.5,56.55,2255097.0,42.6047,42.65,42.5972,42.6349,2255097.0
2016-04-01 15:40:00,56.55,56.58,56.54,56.57,361425.0,42.6349,42.6575,42.6274,42.65,361425.0
2016-04-01 15:45:00,56.57,56.62,56.56,56.6,1301940.0,42.65,42.6877,42.6424,42.6726,1301940.0
2016-04-01 15:50:00,56.61,56.61,56.53,56.54,873232.0,42.6801,42.6801,42.6198,42.6274,873232.0
2016-04-01 15:55:00,56.54,56.61,56.53,56.56,1705642.0,42.6274,42.6801,42.6198,42.6424,1705642.0
2016-04-04 09:30:00,56.7,56.7,56.63,56.65,249074.0,42.748,42.748,42.6952,42.7103,249074.0
2016-04-04 09:35:00,56.65,56.65,56.59,56.64,177697.0,42.7103,42.7103,42.6651,42.7027,177697.0
2016-04-04 09:40:00,56.64,56.7,56.63,56.7,168402.0,42.7027,42.748,42.6952,42.748,168402.0
2016-04-04 09:45:00,56.7,56.7,56.65,56.67,167667.0,42.748,42.748,42.7103,42.7254,167667.0
2016-04-04 09:50:00,56.66,56.69,56.63,56.69,284145.0,42.7178,42.7404,42.6952,42.7404,284145.0
2016-04-04 09:55:00,56.69,56.72,56.66,56.72,105637.0,42.7404,42.7631,42.7178,42.7631,105637.0
2016-04-04 10:00:00,56.7,56.76,56.69,56.75,173615.0,42.748,42.7932,42.7404,42.7857,173615.0
2016-04-04 10:05:00,56.74,56.77,56.72,56.73,167814.0,42.7781,42.8008,42.7631,42.7706,167814.0
2016-04-04 10:10:00,56.73,56.75,56.64,56.65,330484.0,42.7706,42.7857,42.7027,42.7103,330484.0
2016-04-04 10:15:00,56.66,56.66,56.59,56.65,516571.0,42.7178,42.7178,42.6651,42.7103,516571.0
2016-04-04 10:20:00,56.65,56.69,56.64,56.67,211667.0,42.7103,42.7404,42.7027,42.7254,211667.0
2016-04-04 10:25:00,56.67,56.68,56.6,56.6,251470.0,42.7254,42.7329,42.6726,42.6726,251470.0
2016-04-04 10:30:00,56.6,56.65,56.57,56.65,223286.0,42.6726,42.7103,42.65,42.7103,223286.0
2016-04-04 10:35:00,56.64,56.65,56.59,56.61,98174.0,42.7027,42.7103,42.6651,42.6801,98174.0
2016-04-04 10:40:00,56.6,56.63,56.6,56.62,107130.0,42.6726,42.6952,42.6726,42.6877,107130.0
2016-04-04 10:45:00,56.62,56.62,56.51,56.51,93070.0,42.6877,42.6877,42.6047,42.6047,93070.0
2016-04-04 10:50:00,56.51,56.51,56.47,56.48,145427.0,42.6047,42.6047,42.5746,42.5821,145427.0
2016-04-04 10:55:00,56.47,56.5,56.46,56.49,115414.0,42.5746,42.5972,42.567,42.5897,115414.0
2016-04-04 11:00:00,56.5,56.55,56.48,56.53,311497.0,42.5972,42.6349,42.5821,42.6198,311497.0
2016-04-04 11:05:00,56.53,56.55,56.51,56.54,187030.0,42.6198,42.6349,42.6047,42.6274,187030.0
2016-04-04 11:10:00,56.55,56.55,56.5,56.52,130887.0,42.6349,42.6349,42.5972,42.6123,130887.0
2016-04-04 11:15:00,56.52,56.57,56.49,56.57,109630.0,42.6123,42.65,42.5897,42.65,109630.0
2016-04-04 11:20:00,56.56,56.59,56.55,56.56,162522.0,42.6424,42.6651,42.6349,42.6424,162522.0
2016-04-04 11:25:00,56.55,56.56,56.48,56.51,543637.0,42.6349,42.6424,42.5821,42.6047,543637.0
2016-04-04 11:30:00,56.51,56.56,56.5,56.55,175522.0,42.6047,42.6424,42.5972,42.6349,175522.0
2016-04-04 11:35:00,56.55,56.58,56.54,56.55,116699.0,42.6349,42.6575,42.6274,42.6349,116699.0
2016-04-04 11:40:00,56.55,56.57,56.52,56.53,223814.0,42.6349,42.65,42.6123,42.6198,223814.0
2016-04-04 11:45:00,56.53,56.55,56.51,56.51,165381.0,42.6198,42.6349,42.6047,42.6047,165381.0
2016-04-04 11:50:00,56.51,56.53,56.5,56.52,105807.0,42.6047,42.6198,42.5972,42.6123,105807.0
2016-04-04 11:55:00,56.53,56.57,56.52,56.57,44969.0,42.6198,42.65,42.6123,42.65,44969.0
2016-04-04 12:00:00,56.56,56.6,56.56,56.6,47247.0,42.6424,42.6726,42.6424,42.6726,47247.0
2016-04-04 12:05:00,56.6,56.64,56.59,56.63,202383.0,42.6726,42.7027,42.6651,42.6952,202383.0
2016-04-04 12:10:00,56.62,56.67,56.62,56.67,141215.0,42.6877,42.7254,42.6877,42.7254,141215.0
2016-04-04 12:15:00,56.67,56.67,56.65,56.66,98844.0,42.7254,42.7254,42.7103,42.7178,98844.0
2016-04-04 12:20:00,56.66,56.68,56.65,56.68,46416.0,42.7178,42.7329,42.7103,42.7329,46416.0
2016-04-04 12:25:00,56.68,56.68,56.63,56.64,40526.0,42.7329,42.7329,42.6952,42.7027,40526.0
2016-04-04 12:30:00,56.64,56.64,56.62,56.62,101285.0,42.7027,42.7027,42.6877,42.6877,101285.0
2016-04-04 12:35:00,56.63,56.65,56.62,56.62,27673.0,42.6952,42.7103,42.6877,42.6877,27673.0
2016-04-04 12:40:00,56.62,56.64,56.61,56.63,38999.0,42.6877,42.7027,42.6801,42.6952,38999.0
2016-04-04 12:45:00,56.63,56.64,56.61,56.62,53887.0,42.6952,42.7027,42.6801,42.6877,53887.0
2016-04-04 12:50:00,56.62,56.64,56.6,56.63,72211.0,42.6877,42.7027,42.6726,42.6952,72211.0
2016-04-04 12:55:00,56.62,56.64,56.62,56.63,56718.0,42.6877,42.7027,42.6877,42.6952,56718.0
2016-04-04 13:00:00,56.62,56.62,56.59,56.59,71384.0,42.6877,42.6877,42.6651,42.6651,71384.0
2016-04-04 13:05:00,56.59,56.6,56.58,56.6,26435.0,42.6651,42.6726,42.6575,42.6726,26435.0
2016-04-04 13:10:00,56.6,56.6,56.58,56.6,53509.0,42.6726,42.6726,42.6575,42.6726,53509.0
2016-04-04 13:15:00,56.59,56.6,56.56,56.58,87147.0,42.6651,42.6726,42.6424,42.6575,87147.0
2016-04-04 13:20:00,56.58,56.59,56.57,56.58,49104.0,42.6575,42.6651,42.65,42.6575,49104.0
2016-04-04 13:25:00,56.57,56.59,56.56,56.58,146826.0,42.65,42.6651,42.6424,42.6575,146826.0
2016-04-04 13:30:00,56.58,56.58,56.54,56.55,78693.0,42.6575,42.6575,42.6274,42.6349,78693.0
2016-04-04 13:35:00,56.55,56.55,56.52,56.54,117514.0,42.6349,42.6349,42.6123,42.6274,117514.0
2016-04-04 13:40:00,56.54,56.55,56.52,56.54,284922.0,42.6274,42.6349,42.6123,42.6274,284922.0
2016-04-04 13:45:00,56.55,56.56,56.53,56.54,129815.0,42.6349,42.6424,42.6198,42.6274,129815.0
2016-04-04 13:50:00,56.54,56.55,56.53,56.54,86612.0,42.6274,42.6349,42.6198,42.6274,86612.0
2016-04-04 13:55:00,56.54,56.55,56.48,56.48,135963.0,42.6274,42.6349,42.5821,42.5821,135963.0
2016-04-04 14:00:00,56.48,56.49,56.45,56.46,185447.0,42.5821,42.5897,42.5595,42.567,185447.0
2016-04-04 14:05:00,56.46,56.46,56.43,56.43,136569.0,42.567,42.567,42.5444,42.5444,136569.0
2016-04-04 14:10:00,56.44,56.45,56.41,56.45,80625.0,42.552,42.5595,42.5293,42.5595,80625.0
2016-04-04 14:15:00,56.44,56.45,56.39,56.42,71319.0,42.552,42.5595,42.5143,42.5369,71319.0
2016-04-04 14:20:00,56.42,56.43,56.41,56.43,117604.0,42.5369,42.5444,42.5293,42.5444,117604.0
2016-04-04 14:25:00,56.42,56.45,56.4,56.44,92055.0,42.5369,42.5595,42.5218,42.552,92055.0
2016-04-04 14:30:00,56.44,56.46,56.43,56.46,46758.0,42.552,42.567,42.5444,42.567,46758.0
2016-04-04 14:35:00,56.45,56.47,56.44,56.45,175359.0,42.5595,42.5746,42.552,42.5595,175359.0
2016-04-04 14:40:00,56.45,56.47,56.44,56.45,109246.0,42.5595,42.5746,42.552,42.5595,109246.0
2016-04-04 14:45:00,56.44,56.47,56.44,56.46,49773.0,42.552,42.5746,42.552,42.567,49773.0
2016-04-04 14:50:00,56.46,56.46,56.41,56.42,115964.0,42.567,42.567,42.5293,42.5369,115964.0
2016-04-04 14:55:00,56.42,56.45,56.4,56.44,66625.0,42.5369,42.5595,42.5218,42.552,66625.0
2016-04-04 15:00:00,56.44,56.46,56.43,56.46,92622.0,42.552,42.567,42.5444,42.567,92622.0
2016-04-04 15:05:00,56.46,56.48,56.43,56.43,252606.0,42.567,42.5821,42.5444,42.5444,252606.0
2016-04-04 15:10:00,56.44,56.45,56.43,56.44,120598.0,42.552,42.5595,42.5444,42.552,120598.0
2016-04-04 15:15:00,56.45,56.45,56.42,56.43,83033.0,42.5595,42.5595,42.5369,42.5444,83033.0
2016-04-04 15:20:00,56.43,56.43,56.38,56.39,88944.0,42.5444,42.5444,42.5067,42.5143,88944.0
2016-04-04 15:25:00,56.38,56.41,56.36,56.38,421077.0,42.5067,42.5293,42.4916,42.5067,421077.0
2016-04-04 15:30:00,56.38,56.43,56.37,56.43,235984.0,42.5067,42.5444,42.4992,42.5444,235984.0
2016-04-04 15:35:00,56.42,56.43,56.37,56.39,143598.0,42.5369,42.5444,42.4992,42.5143,143598.0
2016-04-04 15:40:00,56.39,56.42,56.37,56.4,1501647.0,42.5143,42.5369,42.4992,42.5218,1501647.0
2016-04-04 15:45:00,56.4,56.42,56.39,56.4,251925.0,42.5218,42.5369,42.5143,42.5218,251925.0
2016-04-04 15:50:00,56.41,56.45,56.4,56.44,855100.0,42.5293,42.5595,42.5218,42.552,855100.0
2016-04-04 15:55:00,56.44,56.47,56.43,56.45,1110093.0,42.552,42.5746,42.5444,42.5595,1110093.0
2016-04-05 09:30:00,55.41,55.46,55.39,55.4,772198.0,41.7754,41.8131,41.7603,41.7679,772198.0
2016-04-05 09:35:00,55.41,55.47,55.38,55.4,801057.0,41.7754,41.8206,41.7528,41.7679,801057.0
2016-04-05 09:40:00,55.39,55.41,55.3,55.34,226013.0,41.7603,41.7754,41.6925,41.7226,226013.0
2016-04-05 09:45:00,55.33,55.35,55.25,55.26,638010.0,41.7151,41.7302,41.6548,41.6623,638010.0
2016-04-05 09:50:00,55.26,55.3,55.23,55.29,435162.0,41.6623,41.6925,41.6397,41.6849,435162.0
2016-04-05 09:55:00,55.28,55.34,55.26,55.33,363361.0,41.6774,41.7226,41.6623,41.7151,363361.0
2016-04-05 10:00:00,55.34,55.4,55.33,55.36,441242.0,41.7226,41.7679,41.7151,41.7377,441242.0
2016-04-05 10:05:00,55.36,55.45,55.32,55.43,435435.0,41.7377,41.8056,41.7076,41.7905,435435.0
2016-04-05 10:10:00,55.44,55.45,55.37,55.38,235929.0,41.798,41.8056,41.7453,41.7528,235929.0
2016-04-05 10:15:00,55.38,55.42,55.35,55.41,77982.0,41.7528,41.7829,41.7302,41.7754,77982.0
2016-04-05 10:20:00,55.41,55.43,55.35,55.4,633126.0,41.7754,41.7905,41.7302,41.7679,633126.0
2016-04-05 10:25:00,55.4,55.49,55.37,55.49,193849.0,41.7679,41.8357,41.7453,41.8357,193849.0
2016-04-05 10:30:00,55.48,55.5,55.45,55.49,132173.0,41.8282,41.8433,41.8056,41.8357,132173.0
2016-04-05 10:35:00,55.48,55.49,55.43,55.45,119570.0,41.8282,41.8357,41.7905,41.8056,119570.0
2016-04-05 10:40:00,55.44,55.45,55.36,55.38,220406.0,41.798,41.8056,41.7377,41.7528,220406.0
2016-04-05 10:45:00,55.37,55.4,55.35,55.4,292178.0,41.7453,41.7679,41.7302,41.7679,292178.0
2016-04-05 10:50:00,55.4,55.41,55.36,55.37,66422.0,41.7679,41.7754,41.7377,41.7453,66422.0
2016-04-05 10:55:00,55.37,55.38,55.32,55.36,96851.0,41.7453,41.7528,41.7076,41.7377,96851.0
2016-04-05 11:00:00,55.36,55.37,55.32,55.37,174710.0,41.7377,41.7453,41.7076,41.7453,174710.0
2016-04-05 11:05:00,55.37,55.44,55.36,55.43,277467.0,41.7453,41.798,41.7377,41.7905,277467.0
2016-04-05 11:10:00,55.42,55.46,55.41,55.42,356127.0,41.7829,41.8131,41.7754,41.7829,356127.0
2016-04-05 11:15:00,55.41,55.44,55.38,55.44,198018.0,41.7754,41.798,41.7528,41.798,198018.0
2016-04-05 11:20:00,55.43,55.48,55.43,55.44,181566.0,41.7905,41.8282,41.7905,41.798,181566.0
2016-04-05 11:25:00,55.44,55.46,55.39,55.42,349476.0,41.798,41.8131,41.7603,41.7829,349476.0
2016-04-05 11:30:00,55.42,55.49,55.39,55.41,452919.0,41.7829,41.8357,41.7603,41.7754,452919.0
2016-04-05 11:35:00,55.41,55.44,55.4,55.44,140819.0,41.7754,41.798,41.7679,41.798,140819.0
2016-04-05 11:40:00,55.43,55.44,55.39,55.41,217373.0,41.7905,41.798,41.7603,41.7754,217373.0
2016-04-05 11:45:00,55.41,55.42,55.36,55.39,177086.0,41.7754,41.7829,41.7377,41.7603,177086.0
2016-04-05 11:50:00,55.39,55.43,55.38,55.42,135735.0,41.7603,41.7905,41.7528,41.7829,135735.0
2016-04-05 11:55:00,55.41,55.42,55.37,55.38,153278.0,41.7754,41.7829,41.7453,41.7528,153278.0
2016-04-05 12:00:00,55.37,55.43,55.35,55.41,341678.0,41.7453,41.7905,41.7302,41.7754,341678.0
2016-04-05 12:05:00,55.42,55.43,55.39,55.4,58751.0,41.7829,41.7905,41.7603,41.7679,58751.0
2016-04-05 12:10:00,55.4,55.42,55.38,55.4,49696.0,41.7679,41.7829,41.7528,41.7679,49696.0
2016-04-05 12:15:00,55.39,55.39,55.29,55.3,124188.0,41.7603,41.7603,41.6849,41.6925,124188.0
2016-04-05 12:20:00,55.29,55.33,55.28,55.33,64619.0,41.6849,41.7151,41.6774,41.7151,64619.0
2016-04-05 12:25:00,55.32,55.35,55.31,55.35,90328.0,41.7076,41.7302,41.7,41.7302,90328.0
2016-04-05 12:30:00,55.35,55.35,55.32,55.35,96263.0,41.7302,41.7302,41.7076,41.7302,96263.0
2016-04-05 12:35:00,55.35,55.4,55.35,55.4,81360.0,41.7302,41.7679,41.7302,41.7679,81360.0
2016-04-05 12:40:00,55.4,55.41,55.37,55.37,39588.0,41.7679,41.7754,41.7453,41.7453,39588.0
2016-04-05 12:45:00,55.38,55.38,55.34,55.35,106607.0,41.7528,41.7528,41.7226,41.7302,106607.0
2016-04-05 12:50:00,55.34,55.36,55.32,55.33,73857.0,41.7226,41.7377,41.7076,41.7151,73857.0
2016-04-05 12:55:00,55.33,55.36,55.31,55.34,44640.0,41.7151,41.7377,41.7,41.7226,44640.0
2016-04-05 13:00:00,55.33,55.34,55.31,55.32,198012.0,41.7151,41.7226,41.7,41.7076,198012.0
2016-04-05 13:05:00,55.32,55.32,55.28,55.28,146205.0,41.7076,41.7076,41.6774,41.6774,146205.0
2016-04-05 13:10:00,55.28,55.36,55.28,55.35,187992.0,41.6774,41.7377,41.6774,41.7302,187992.0
2016-04-05 13:15:00,55.36,55.36,55.32,55.33,263369.0,41.7377,41.7377,41.7076,41.7151,263369.0
2016-04-05 13:20:00,55.33,55.38,55.32,55.37,111194.0,41.7151,41.7528,41.7076,41.7453,111194.0
2016-04-05 13:25:00,55.37,55.4,55.37,55.39,120156.0,41.7453,41.7679,41.7453,41.7603,120156.0
2016-04-05 13:30:00,55.39,55.4,55.37,55.37,56683.0,41.7603,41.7679,41.7453,41.7453,56683.0
2016-04-05 13:35:00,55.38,55.38,55.33,55.34,71946.0,41.7528,41.7528,41.7151,41.7226,71946.0
2016-04-05 13:40:00,55.34,55.35,55.31,55.32,90968.0,41.7226,41.7302,41.7,41.7076,90968.0
2016-04-05 13:45:00,55.32,55.34,55.29,55.3,77567.0,41.7076,41.7226,41.6849,41.6925,77567.0
2016-04-05 13:50:00,55.3,55.39,55.3,55.38,54942.0,41.6925,41.7603,41.6925,41.7528,54942.0
2016-04-05 13:55:00,55.38,55.38,55.35,55.36,55598.0,41.7528,41.7528,41.7302,41.7377,55598.0
2016-04-05 14:00:00,55.35,55.37,55.35,55.36,111132.0,41.7302,41.7453,41.7302,41.7377,111132.0
2016-04-05 14:05:00,55.36,55.37,55.33,55.36,81730.0,41.7377,41.7453,41.7151,41.7377,81730.0
2016-04-05 14:10:00,55.36,55.37,55.33,55.35,69858.0,41.7377,41.7453,41.7151,41.7302,69858.0
2016-04-05 14:15:00,55.35,55.38,55.33,55.38,81642.0,41.7302,41.7528,41.7151,41.7528,81642.0
2016-04-05 14:20:00,55.38,55.39,55.35,55.37,127342.0,41.7528,41.7603,41.7302,41.7453,127342.0
2016-04-05 14:25:00,55.37,55.42,55.36,55.42,224195.0,41.7453,41.7829,41.7377,41.7829,224195.0
2016-04-05 14:30:00,55.42,55.46,55.41,55.45,78330.0,41.7829,41.8131,41.7754,41.8056,78330.0
2016-04-05 14:35:00,55.46,55.46,55.43,55.46,170181.0,41.8131,41.8131,41.7905,41.8131,170181.0
2016-04-05 14:40:00,55.46,55.47,55.45,55.46,380402.0,41.8131,41.8206,41.8056,41.8131,380402.0
2016-04-05 14:45:00,55.46,55.47,55.44,55.46,116017.0,41.8131,41.8206,41.798,41.8131,116017.0
2016-04-05 14:50:00,55.45,55.5,55.45,55.5,93986.0,41.8056,41.8433,41.8056,41.8433,93986.0
2016-04-05 14:55:00,55.5,55.5,55.46,55.47,58561.0,41.8433,41.8433,41.8131,41.8206,58561.0
2016-04-05 15:00:00,55.48,55.49,55.44,55.45,97705.0,41.8282,41.8357,41.798,41.8056,97705.0
2016-04-05 15:05:00,55.45,55.46,55.4,55.4,146460.0,41.8056,41.8131,41.7679,41.7679,146460.0
2016-04-05 15:10:00,55.4,55.4,55.36,55.39,170754.0,41.7679,41.7679,41.7377,41.7603,170754.0
2016-04-05 15:15:00,55.39,55.4,55.37,55.39,205737.0,41.7603,41.7679,41.7453,41.7603,205737.0
2016-04-05 15:20:00,55.39,55.41,55.35,55.36,507590.0,41.7603,41.7754,41.7302,41.7377,507590.0
2016-04-05 15:25:00,55.36,55.38,55.34,55.37,99249.0,41.7377,41.7528,41.7226,41.7453,99249.0
2016-04-05 15:30:00,55.36,55.4,55.35,55.38,232772.0,41.7377,41.7679,41.7302,41.7528,232772.0
2016-04-05 15:35:00,55.38,55.38,55.34,55.36,274954.0,41.7528,41.7528,41.7226,41.7377,274954.0
2016-04-05 15:40:00,55.36,55.36,55.33,55.35,170254.0,41.7377,41.7377,41.7151,41.7302,170254.0
2016-04-05 15:45:00,55.35,55.39,55.34,55.39,441352.0,41.7302,41.7603,41.7226,41.7603,441352.0
2016-04-05 15:50:00,55.38,55.4,55.32,55.34,673551.0,41.7528,41.7679,41.7076,41.7226,673551.0
2016-04-05 15:55:00,55.33,55.35,55.28,55.33,1282636.0,41.7151,41.7302,41.6774,41.7151,1282636.0
2016-04-06 09:30:00,55.51,55.61,55.51,55.6,555892.0,41.8508,41.9262,41.8508,41.9187,555892.0
2016-04-06 09:35:00,55.6,55.63,55.49,55.51,341725.0,41.9187,41.9413,41.8357,41.8508,341725.0
2016-04-06 09:40:00,55.51,55.53,55.47,55.51,170089.0,41.8508,41.8659,41.8206,41.8508,170089.0
2016-04-06 09:45:00,55.51,55.51,55.47,55.5,312047.0,41.8508,41.8508,41.8206,41.8433,312047.0
2016-04-06 09:50:00,55.5,55.55,55.49,55.53,345031.0,41.8433,41.881,41.8357,41.8659,345031.0
2016-04-06 09:55:00,55.53,55.54,55.49,55.52,145558.0,41.8659,41.8734,41.8357,41.8583,145558.0
2016-04-06 10:00:00,55.53,55.63,55.5,55.61,287645.0,41.8659,41.9413,41.8433,41.9262,287645.0
2016-04-06 10:05:00,55.62,55.62,55.55,55.56,176444.0,41.9337,41.9337,41.881,41.8885,176444.0
2016-04-06 10:10:00,55.55,55.56,55.52,55.53,251157.0,41.881,41.8885,41.8583,41.8659,251157.0
2016-04-06 10:15:00,55.53,55.55,55.48,55.49,216283.0,41.8659,41.881,41.8282,41.8357,216283.0
2016-04-06 10:20:00,55.49,55.5,55.42,55.49,245667.0,41.8357,41.8433,41.7829,41.8357,245667.0
2016-04-06 10:25:00,55.48,55.51,55.45,55.48,153625.0,41.8282,41.8508,41.8056,41.8282,153625.0
2016-04-06 10:30:00,55.49,55.57,55.44,55.53,317854.0,41.8357,41.896,41.798,41.8659,317854.0
2016-04-06 10:35:00,55.54,55.54,55.47,55.5,248606.0,41.8734,41.8734,41.8206,41.8433,248606.0
2016-04-06 10:40:00,55.5,55.62,55.5,55.6,117776.0,41.8433,41.9337,41.8433,41.9187,117776.0
2016-04-06 10:45:00,55.61,55.65,55.59,55.64,66027.0,41.9262,41.9564,41.9111,41.9488,66027.0
2016-04-06 10:50:00,55.65,55.67,55.62,55.65,86564.0,41.9564,41.9714,41.9337,41.9564,86564.0
2016-04-06 10:55:00,55.65,55.68,55.62,55.67,129526.0,41.9564,41.979,41.9337,41.9714,129526.0
2016-04-06 11:00:00,55.68,55.76,55.67,55.73,171614.0,41.979,42.0393,41.9714,42.0167,171614.0
2016-04-06 11:05:00,55.73,55.8,55.73,55.79,288720.0,42.0167,42.0694,42.0167,42.0619,288720.0
2016-04-06 11:10:00,55.79,55.8,55.75,55.79,324530.0,42.0619,42.0694,42.0317,42.0619,324530.0
2016-04-06 11:15:00,55.8,55.84,55.78,55.79,306927.0,42.0694,42.0996,42.0544,42.0619,306927.0
2016-04-06 11:20:00,55.78,55.85,55.78,55.85,317489.0,42.0544,42.1071,42.0544,42.1071,317489.0
2016-04-06 11:25:00,55.85,55.88,55.84,55.87,416744.0,42.1071,42.1298,42.0996,42.1222,416744.0
2016-04-06 11:30:00,55.87,55.92,55.87,55.89,213526.0,42.1222,42.1599,42.1222,42.1373,213526.0
2016-04-06 11:35:00,55.89,55.94,55.88,55.91,275159.0,42.1373,42.175,42.1298,42.1524,275159.0
2016-04-06 11:40:00,55.92,55.96,55.91,55.96,188184.0,42.1599,42.1901,42.1524,42.1901,188184.0
2016-04-06 11:45:00,55.95,56.0,55.94,55.99,125873.0,42.1825,42.2202,42.175,42.2127,125873.0
2016-04-06 11:50:00,55.98,56.02,55.98,56.0,119128.0,42.2052,42.2353,42.2052,42.2202,119128.0
2016-04-06 11:55:00,56.0,56.02,55.97,56.02,167299.0,42.2202,42.2353,42.1976,42.2353,167299.0
2016-04-06 12:00:00,56.01,56.04,55.97,55.98,155861.0,42.2278,42.2504,42.1976,42.2052,155861.0
2016-04-06 12:05:00,55.98,55.99,55.94,55.96,55859.0,42.2052,42.2127,42.175,42.1901,55859.0
2016-04-06 12:10:00,55.96,55.96,55.92,55.94,26870.0,42.1901,42.1901,42.1599,42.175,26870.0
2016-04-06 12:15:00,55.94,55.95,55.91,55.94,264782.0,42.175,42.1825,42.1524,42.175,264782.0
2016-04-06 12:20:00,55.94,55.98,55.93,55.96,87270.0,42.175,42.2052,42.1675,42.1901,87270.0
2016-04-06 12:25:00,55.96,55.98,55.95,55.97,37758.0,42.1901,42.2052,42.1825,42.1976,37758.0
2016-04-06 12:30:00,55.97,55.99,55.96,55.98,31462.0,42.1976,42.2127,42.1901,42.2052,31462.0
2016-04-06 12:35:00,55.98,55.99,55.94,55.95,111660.0,42.2052,42.2127,42.175,42.1825,111660.0
2016-04-06 12:40:00,55.95,55.97,55.94,55.96,60628.0,42.1825,42.1976,42.175,42.1901,60628.0
2016-04-06 12:45:00,55.96,55.98,55.94,55.95,129668.0,42.1901,42.2052,42.175,42.1825,129668.0
2016-04-06 12:50:00,55.96,55.97,55.94,55.95,125950.0,42.1901,42.1976,42.175,42.1825,125950.0
2016-04-06 12:55:00,55.95,55.95,55.92,55.92,31963.0,42.1825,42.1825,42.1599,42.1599,31963.0
2016-04-06 13:00:00,55.93,55.95,55.93,55.94,116493.0,42.1675,42.1825,42.1675,42.175,116493.0
2016-04-06 13:05:00,55.95,55.99,55.94,55.98,56181.0,42.1825,42.2127,42.175,42.2052,56181.0
2016-04-06 13:10:00,55.98,56.03,55.98,56.01,49414.0,42.2052,42.2428,42.2052,42.2278,49414.0
2016-04-06 13:15:00,56.01,56.01,55.98,55.98,183238.0,42.2278,42.2278,42.2052,42.2052,183238.0
2016-04-06 13:20:00,55.99,56.02,55.98,56.01,43429.0,42.2127,42.2353,42.2052,42.2278,43429.0
2016-04-06 13:25:00,56.0,56.01,55.98,55.99,122549.0,42.2202,42.2278,42.2052,42.2127,122549.0
2016-04-06 13:30:00,55.98,56.01,55.97,56.01,102975.0,42.2052,42.2278,42.1976,42.2278,102975.0
2016-04-06 13:35:00,56.01,56.02,56.0,56.01,94746.0,42.2278,42.2353,42.2202,42.2278,94746.0
2016-04-06 13:40:00,56.02,56.02,55.99,56.0,106092.0,42.2353,42.2353,42.2127,42.2202,106092.0
2016-04-06 13:45:00,56.01,56.02,55.99,55.99,106467.0,42.2278,42.2353,42.2127,42.2127,106467.0
2016-04-06 13:50:00,55.99,56.02,55.99,56.0,145869.0,42.2127,42.2353,42.2127,42.2202,145869.0
2016-04-06 13:55:00,56.0,56.0,55.94,55.95,110286.0,42.2202,42.2202,42.175,42.1825,110286.0
2016-04-06 14:00:00,55.95,55.96,55.83,55.91,469263.0,42.1825,42.1901,42.0921,42.1524,469263.0
2016-04-06 14:05:00,55.91,55.92,55.84,55.85,143332.0,42.1524,42.1599,42.0996,42.1071,143332.0
2016-04-06 14:10:00,55.85,55.87,55.81,55.85,174236.0,42.1071,42.1222,42.077,42.1071,174236.0
2016-04-06 14:15:00,55.85,55.94,55.83,55.92,104662.0,42.1071,42.175,42.0921,42.1599,104662.0
2016-04-06 14:20:00,55.93,55.95,55.91,55.91,105273.0,42.1675,42.1825,42.1524,42.1524,105273.0
2016-04-06 14:25:00,55.91,55.92,55.87,55.9,83921.0,42.1524,42.1599,42.1222,42.1448,83921.0
2016-04-06 14:30:00,55.91,55.95,55.89,55.91,196649.0,42.1524,42.1825,42.1373,42.1524,196649.0
2016-04-06 14:35:00,55.91,55.91,55.84,55.87,149414.0,42.1524,42.1524,42.0996,42.1222,149414.0
2016-04-06 14:40:00,55.87,55.9,55.86,55.88,75313.0,42.1222,42.1448,42.1147,42.1298,75313.0
2016-04-06 14:45:00,55.87,55.9,55.86,55.89,92994.0,42.1222,42.1448,42.1147,42.1373,92994.0
2016-04-06 14:50:00,55.89,55.92,55.88,55.89,122679.0,42.1373,42.1599,42.1298,42.1373,122679.0
2016-04-06 14:55:00,55.9,55.99,55.89,55.98,350418.0,42.1448,42.2127,42.1373,42.2052,350418.0
2016-04-06 15:00:00,55.98,56.08,55.95,56.06,300596.0,42.2052,42.2805,42.1825,42.2655,300596.0
2016-04-06 15:05:00,56.05,56.08,56.04,56.05,180889.0,42.2579,42.2805,42.2504,42.2579,180889.0
2016-04-06 15:10:00,56.05,56.07,56.01,56.01,260825.0,42.2579,42.273,42.2278,42.2278,260825.0
2016-04-06 15:15:00,56.02,56.07,56.01,56.07,278018.0,42.2353,42.273,42.2278,42.273,278018.0
2016-04-06 15:20:00,56.06,56.08,56.04,56.05,159657.0,42.2655,42.2805,42.2504,42.2579,159657.0
2016-04-06 15:25:00,56.05,56.07,56.03,56.06,213173.0,42.2579,42.273,42.2428,42.2655,213173.0
2016-04-06 15:30:00,56.06,56.1,56.05,56.08,254354.0,42.2655,42.2956,42.2579,42.2805,254354.0
2016-04-06 15:35:00,56.08,56.1,56.04,56.05,311755.0,42.2805,42.2956,42.2504,42.2579,311755.0
2016-04-06 15:40:00,56.06,56.12,56.05,56.11,356061.0,42.2655,42.3107,42.2579,42.3032,356061.0
2016-04-06 15:45:00,56.11,56.15,56.09,56.15,401649.0,42.3032,42.3333,42.2881,42.3333,401649.0
2016-04-06 15:50:00,56.15,56.21,56.14,56.21,1448606.0,42.3333,42.3786,42.3258,42.3786,1448606.0
2016-04-06 15:55:00,56.2,56.26,56.2,56.25,2399947.0,42.371,42.4163,42.371,42.4087,2399947.0
2016-04-07 09:30:00,55.76,55.85,55.71,55.81,825991.0,42.0393,42.1071,42.0016,42.077,825991.0
2016-04-07 09:35:00,55.81,55.9,55.8,55.88,614667.0,42.077,42.1448,42.0694,42.1298,614667.0
2016-04-07 09:40:00,55.89,55.91,55.82,55.88,258529.0,42.1373,42.1524,42.0845,42.1298,258529.0
2016-04-07 09:45:00,55.87,55.89,55.78,55.8,202335.0,42.1222,42.1373,42.0544,42.0694,202335.0
2016-04-07 09:50:00,55.8,55.86,55.79,55.84,189847.0,42.0694,42.1147,42.0619,42.0996,189847.0
2016-04-07 09:55:00,55.84,55.88,55.83,55.85,153897.0,42.0996,42.1298,42.0921,42.1071,153897.0
2016-04-07 10:00:00,55.85,55.91,55.8,55.87,438447.0,42.1071,42.1524,42.0694,42.1222,438447.0
2016-04-07 10:05:00,55.87,55.92,55.86,55.9,263915.0,42.1222,42.1599,42.1147,42.1448,263915.0
2016-04-07 10:10:00,55.9,55.9,55.78,55.78,287641.0,42.1448,42.1448,42.0544,42.0544,287641.0
2016-04-07 10:15:00,55.78,55.78,55.73,55.74,185706.0,42.0544,42.0544,42.0167,42.0242,185706.0
2016-04-07 10:20:00,55.74,55.76,55.72,55.76,131183.0,42.0242,42.0393,42.0091,42.0393,131183.0
2016-04-07 10:25:00,55.77,55.79,55.66,55.67,260290.0,42.0468,42.0619,41.9639,41.9714,260290.0
2016-04-07 10:30:00,55.66,55.7,55.64,55.68,302837.0,41.9639,41.9941,41.9488,41.979,302837.0
2016-04-07 10:35:00,55.68,55.73,55.67,55.72,242368.0,41.979,42.0167,41.9714,42.0091,242368.0
2016-04-07 10:40:00,55.71,55.71,55.65,55.66,257697.0,42.0016,42.0016,41.9564,41.9639,257697.0
2016-04-07 10:45:00,55.66,55.74,55.64,55.7,235707.0,41.9639,42.0242,41.9488,41.9941,235707.0
2016-04-07 10:50:00,55.71,55.76,55.69,55.75,231838.0,42.0016,42.0393,41.9865,42.0317,231838.0
2016-04-07 10:55:00,55.75,55.76,55.7,55.73,404900.0,42.0317,42.0393,41.9941,42.0167,404900.0
2016-04-07 11:00:00,55.72,55.73,55.62,55.62,104891.0,42.0091,42.0167,41.9337,41.9337,104891.0
2016-04-07 11:05:00,55.62,55.63,55.55,55.57,309507.0,41.9337,41.9413,41.881,41.896,309507.0
2016-04-07 11:10:00,55.56,55.65,55.55,55.65,128878.0,41.8885,41.9564,41.881,41.9564,128878.0
2016-04-07 11:15:00,55.65,55.67,55.62,55.63,42418.0,41.9564,41.9714,41.9337,41.9413,42418.0
2016-04-07 11:20:00,55.63,55.63,55.52,55.57,232306.0,41.9413,41.9413,41.8583,41.896,232306.0
2016-04-07 11:25:00,55.56,55.64,55.53,55.63,230586.0,41.8885,41.9488,41.8659,41.9413,230586.0
2016-04-07 11:30:00,55.63,55.69,55.62,55.69,331902.0,41.9413,41.9865,41.9337,41.9865,331902.0
2016-04-07 11:35:00,55.69,55.74,55.69,55.69,85932.0,41.9865,42.0242,41.9865,41.9865,85932.0
2016-04-07 11:40:00,55.7,55.72,55.66,55.7,102732.0,41.9941,42.0091,41.9639,41.9941,102732.0
2016-04-07 11:45:00,55.71,55.72,55.7,55.7,30742.0,42.0016,42.0091,41.9941,41.9941,30742.0
2016-04-07 11:50:00,55.7,55.7,55.68,55.68,61689.0,41.9941,41.9941,41.979,41.979,61689.0
2016-04-07 11:55:00,55.68,55.69,55.65,55.65,227765.0,41.979,41.9865,41.9564,41.9564,227765.0
2016-04-07 12:00:00,55.65,55.67,55.63,55.63,54855.0,41.9564,41.9714,41.9413,41.9413,54855.0
2016-04-07 12:05:00,55.64,55.66,55.6,55.65,228030.0,41.9488,41.9639,41.9187,41.9564,228030.0
2016-04-07 12:10:00,55.65,55.69,55.64,55.69,68118.0,41.9564,41.9865,41.9488,41.9865,68118.0
2016-04-07 12:15:00,55.69,55.69,55.57,55.6,168949.0,41.9865,41.9865,41.896,41.9187,168949.0
2016-04-07 12:20:00,55.59,55.6,55.57,55.58,44430.0,41.9111,41.9187,41.896,41.9036,44430.0
2016-04-07 12:25:00,55.57,55.61,55.55,55.61,79287.0,41.896,41.9262,41.881,41.9262,79287.0
2016-04-07 12:30:00,55.6,55.62,55.57,55.57,49442.0,41.9187,41.9337,41.896,41.896,49442.0
2016-04-07 12:35:00,55.58,55.62,55.53,55.62,388448.0,41.9036,41.9337,41.8659,41.9337,388448.0
2016-04-07 12:40:00,55.62,55.62,55.57,55.58,75446.0,41.9337,41.9337,41.896,41.9036,75446.0
2016-04-07 12:45:00,55.57,55.6,55.56,55.6,69899.0,41.896,41.9187,41.8885,41.9187,69899.0
2016-04-07 12:50:00,55.6,55.61,55.58,55.59,30674.0,41.9187,41.9262,41.9036,41.9111,30674.0
2016-04-07 12:55:00,55.59,55.65,55.57,55.63,58572.0,41.9111,41.9564,41.896,41.9413,58572.0
2016-04-07 13:00:00,55.62,55.63,55.6,55.61,68073.0,41.9337,41.9413,41.9187,41.9262,68073.0
2016-04-07 13:05:00,55.61,55.65,55.6,55.65,86740.0,41.9262,41.9564,41.9187,41.9564,86740.0
2016-04-07 13:10:00,55.64,55.7,55.64,55.69,123278.0,41.9488,41.9941,41.9488,41.9865,123278.0
2016-04-07 13:15:00,55.7,55.71,55.67,55.67,51090.0,41.9941,42.0016,41.9714,41.9714,51090.0
2016-04-07 13:20:00,55.67,55.68,55.65,55.66,88974.0,41.9714,41.979,41.9564,41.9639,88974.0
2016-04-07 13:25:00,55.66,55.66,55.61,55.62,67070.0,41.9639,41.9639,41.9262,41.9337,67070.0
2016-04-07 13:30:00,55.62,55.65,55.58,55.58,207589.0,41.9337,41.9564,41.9036,41.9036,207589.0
2016-04-07 13:35:00,55.58,55.6,55.57,55.6,86483.0,41.9036,41.9187,41.896,41.9187,86483.0
2016-04-07 13:40:00,55.61,55.62,55.59,55.6,74140.0,41.9262,41.9337,41.9111,41.9187,74140.0
2016-04-07 13:45:00,55.6,55.6,55.51,55.52,167365.0,41.9187,41.9187,41.8508,41.8583,167365.0
2016-04-07 13:50:00,55.51,55.52,55.42,55.43,148938.0,41.8508,41.8583,41.7829,41.7905,148938.0
2016-04-07 13:55:00,55.44,55.47,55.43,55.45,131035.0,41.798,41.8206,41.7905,41.8056,131035.0
2016-04-07 14:00:00,55.45,55.46,55.42,55.43,510645.0,41.8056,41.8131,41.7829,41.7905,510645.0
2016-04-07 14:05:00,55.43,55.44,55.35,55.37,370864.0,41.7905,41.798,41.7302,41.7453,370864.0
2016-04-07 14:10:00,55.36,55.4,55.35,55.37,151059.0,41.7377,41.7679,41.7302,41.7453,151059.0
2016-04-07 14:15:00,55.37,55.37,55.31,55.32,115868.0,41.7453,41.7453,41.7,41.7076,115868.0
2016-04-07 14:20:00,55.32,55.37,55.32,55.37,164606.0,41.7076,41.7453,41.7076,41.7453,164606.0
2016-04-07 14:25:00,55.36,55.41,55.34,55.4,193584.0,41.7377,41.7754,41.7226,41.7679,193584.0
2016-04-07 14:30:00,55.4,55.43,55.39,55.42,180876.0,41.7679,41.7905,41.7603,41.7829,180876.0
2016-04-07 14:35:00,55.42,55.45,55.41,55.44,109791.0,41.7829,41.8056,41.7754,41.798,109791.0
2016-04-07 14:40:00,55.43,55.44,55.34,55.37,577235.0,41.7905,41.798,41.7226,41.7453,577235.0
2016-04-07 14:45:00,55.37,55.37,55.29,55.31,303046.0,41.7453,41.7453,41.6849,41.7,303046.0
2016-04-07 14:50:00,55.3,55.34,55.28,55.33,287762.0,41.6925,41.7226,41.6774,41.7151,287762.0
2016-04-07 14:55:00,55.32,55.34,55.27,55.3,186721.0,41.7076,41.7226,41.6699,41.6925,186721.0
2016-04-07 15:00:00,55.3,55.32,55.28,55.29,92011.0,41.6925,41.7076,41.6774,41.6849,92011.0
2016-04-07 15:05:00,55.29,55.38,55.29,55.37,319554.0,41.6849,41.7528,41.6849,41.7453,319554.0
2016-04-07 15:10:00,55.38,55.42,55.37,55.4,227546.0,41.7528,41.7829,41.7453,41.7679,227546.0
2016-04-07 15:15:00,55.4,55.41,55.34,55.35,215328.0,41.7679,41.7754,41.7226,41.7302,215328.0
2016-04-07 15:20:00,55.34,55.42,55.34,55.41,249315.0,41.7226,41.7829,41.7226,41.7754,249315.0
2016-04-07 15:25:00,55.41,55.43,55.39,55.41,104397.0,41.7754,41.7905,41.7603,41.7754,104397.0
2016-04-07 15:30:00,55.4,55.48,55.39,55.47,377483.0,41.7679,41.8282,41.7603,41.8206,377483.0
2016-04-07 15:35:00,55.46,55.47,55.39,55.41,420542.0,41.8131,41.8206,41.7603,41.7754,420542.0
2016-04-07 15:40:00,55.41,55.45,55.4,55.44,618510.0,41.7754,41.8056,41.7679,41.798,618510.0
2016-04-07 15:45:00,55.44,55.49,55.44,55.47,387692.0,41.798,41.8357,41.798,41.8206,387692.0
2016-04-07 15:50:00,55.46,55.47,55.41,55.46,411857.0,41.8131,41.8206,41.7754,41.8131,411857.0
2016-04-07 15:55:00,55.46,55.48,55.39,55.41,1474570.0,41.8131,41.8282,41.7603,41.7754,1474570.0
2016-04-08 09:30:00,56.51,56.52,56.45,56.46,548320.0,42.6047,42.6123,42.5595,42.567,548320.0
2016-04-08 09:35:00,56.46,56.5,56.43,56.47,270910.0,42.567,42.5972,42.5444,42.5746,270910.0
2016-04-08 09:40:00,56.47,56.51,56.45,56.49,959260.0,42.5746,42.6047,42.5595,42.5897,959260.0
2016-04-08 09:45:00,56.5,56.51,56.45,56.48,477992.0,42.5972,42.6047,42.5595,42.5821,477992.0
2016-04-08 09:50:00,56.48,56.54,56.47,56.49,271163.0,42.5821,42.6274,42.5746,42.5897,271163.0
2016-04-08 09:55:00,56.48,56.55,56.47,56.55,170814.0,42.5821,42.6349,42.5746,42.6349,170814.0
2016-04-08 10:00:00,56.55,56.63,56.54,56.63,284650.0,42.6349,42.6952,42.6274,42.6952,284650.0
2016-04-08 10:05:00,56.63,56.65,56.6,56.64,179797.0,42.6952,42.7103,42.6726,42.7027,179797.0
2016-04-08 10:10:00,56.64,56.66,56.61,56.62,289307.0,42.7027,42.7178,42.6801,42.6877,289307.0
2016-04-08 10:15:00,56.63,56.66,56.62,56.63,395127.0,42.6952,42.7178,42.6877,42.6952,395127.0
2016-04-08 10:20:00,56.63,56.65,56.58,56.59,464809.0,42.6952,42.7103,42.6575,42.6651,464809.0
2016-04-08 10:25:00,56.59,56.63,56.57,56.61,368058.0,42.6651,42.6952,42.65,42.6801,368058.0
2016-04-08 10:30:00,56.61,56.63,56.58,56.59,210550.0,42.6801,42.6952,42.6575,42.6651,210550.0
2016-04-08 10:35:00,56.59,56.63,56.56,56.57,114639.0,42.6651,42.6952,42.6424,42.65,114639.0
2016-04-08 10:40:00,56.57,56.62,56.57,56.6,148264.0,42.65,42.6877,42.65,42.6726,148264.0
2016-04-08 10:45:00,56.6,56.63,56.58,56.6,70681.0,42.6726,42.6952,42.6575,42.6726,70681.0
2016-04-08 10:50:00,56.6,56.61,56.52,56.54,127203.0,42.6726,42.6801,42.6123,42.6274,127203.0
2016-04-08 10:55:00,56.55,56.57,56.53,56.54,146896.0,42.6349,42.65,42.6198,42.6274,146896.0
2016-04-08 11:00:00,56.54,56.58,56.53,56.58,188575.0,42.6274,42.6575,42.6198,42.6575,188575.0
2016-04-08 11:05:00,56.58,56.61,56.56,56.6,168927.0,42.6575,42.6801,42.6424,42.6726,168927.0
2016-04-08 11:10:00,56.6,56.62,56.51,56.52,201021.0,42.6726,42.6877,42.6047,42.6123,201021.0
2016-04-08 11:15:00,56.52,56.57,56.52,56.56,185196.0,42.6123,42.65,42.6123,42.6424,185196.0
2016-04-08 11:20:00,56.57,56.61,56.55,56.55,160396.0,42.65,42.6801,42.6349,42.6349,160396.0
2016-04-08 11:25:00,56.55,56.62,56.54,56.6,241702.0,42.6349,42.6877,42.6274,42.6726,241702.0
2016-04-08 11:30:00,56.6,56.61,56.49,56.53,462349.0,42.6726,42.6801,42.5897,42.6198,462349.0
2016-04-08 11:35:00,56.53,56.53,56.47,56.47,360137.0,42.6198,42.6198,42.5746,42.5746,360137.0
2016-04-08 11:40:00,56.47,56.51,56.46,56.47,97478.0,42.5746,42.6047,42.567,42.5746,97478.0
2016-04-08 11:45:00,56.47,56.5,56.44,56.44,130271.0,42.5746,42.5972,42.552,42.552,130271.0
2016-04-08 11:50:00,56.44,56.46,56.41,56.45,154112.0,42.552,42.567,42.5293,42.5595,154112.0
2016-04-08 11:55:00,56.45,56.51,56.44,56.5,140909.0,42.5595,42.6047,42.552,42.5972,140909.0
2016-04-08 12:00:00,56.5,56.53,56.47,56.49,126116.0,42.5972,42.6198,42.5746,42.5897,126116.0
2016-04-08 12:05:00,56.49,56.51,56.46,56.5,86622.0,42.5897,42.6047,42.567,42.5972,86622.0
2016-04-08 12:10:00,56.5,56.52,56.49,56.5,96921.0,42.5972,42.6123,42.5897,42.5972,96921.0
2016-04-08 12:15:00,56.5,56.5,56.46,56.46,161760.0,42.5972,42.5972,42.567,42.567,161760.0
2016-04-08 12:20:00,56.46,56.51,56.46,56.5,62783.0,42.567,42.6047,42.567,42.5972,62783.0
2016-04-08 12:25:00,56.49,56.5,56.46,56.47,80714.0,42.5897,42.5972,42.567,42.5746,80714.0
2016-04-08 12:30:00,56.46,56.51,56.43,56.5,125538.0,42.567,42.6047,42.5444,42.5972,125538.0
2016-04-08 12:35:00,56.5,56.51,56.48,56.51,88870.0,42.5972,42.6047,42.5821,42.6047,88870.0
2016-04-08 12:40:00,56.5,56.53,56.48,56.53,125533.0,42.5972,42.6198,42.5821,42.6198,125533.0
2016-04-08 12:45:00,56.54,56.56,56.5,56.55,94745.0,42.6274,42.6424,42.5972,42.6349,94745.0
2016-04-08 12:50:00,56.55,56.57,56.54,56.55,49087.0,42.6349,42.65,42.6274,42.6349,49087.0
2016-04-08 12:55:00,56.55,56.56,56.52,56.55,49627.0,42.6349,42.6424,42.6123,42.6349,49627.0
2016-04-08 13:00:00,56.55,56.55,56.47,56.5,111201.0,42.6349,42.6349,42.5746,42.5972,111201.0
2016-04-08 13:05:00,56.49,56.51,56.46,56.47,119516.0,42.5897,42.6047,42.567,42.5746,119516.0
2016-04-08 13:10:00,56.47,56.5,56.45,56.49,328946.0,42.5746,42.5972,42.5595,42.5897,328946.0
2016-04-08 13:15:00,56.49,56.5,56.43,56.43,142932.0,42.5897,42.5972,42.5444,42.5444,142932.0
2016-04-08 13:20:00,56.43,56.48,56.43,56.45,62374.0,42.5444,42.5821,42.5444,42.5595,62374.0
2016-04-08 13:25:00,56.45,56.46,56.4,56.42,55324.0,42.5595,42.567,42.5218,42.5369,55324.0
2016-04-08 13:30:00,56.42,56.47,56.4,56.45,201367.0,42.5369,42.5746,42.5218,42.5595,201367.0
2016-04-08 13:35:00,56.46,56.5,56.45,56.48,90848.0,42.567,42.5972,42.5595,42.5821,90848.0
2016-04-08 13:40:00,56.48,56.5,56.47,56.49,68584.0,42.5821,42.5972,42.5746,42.5897,68584.0
2016-04-08 13:45:00,56.49,56.5,56.47,56.48,36403.0,42.5897,42.5972,42.5746,42.5821,36403.0
2016-04-08 13:50:00,56.47,56.54,56.45,56.53,193391.0,42.5746,42.6274,42.5595,42.6198,193391.0
2016-04-08 13:55:00,56.53,56.54,56.5,56.54,125965.0,42.6198,42.6274,42.5972,42.6274,125965.0
2016-04-08 14:00:00,56.53,56.53,56.48,56.5,81057.0,42.6198,42.6198,42.5821,42.5972,81057.0
2016-04-08 14:05:00,56.49,56.53,56.49,56.53,92364.0,42.5897,42.6198,42.5897,42.6198,92364.0
2016-04-08 14:10:00,56.53,56.58,56.52,56.58,112740.0,42.6198,42.6575,42.6123,42.6575,112740.0
2016-04-08 14:15:00,56.58,56.59,56.55,56.57,162346.0,42.6575,42.6651,42.6349,42.65,162346.0
2016-04-08 14:20:00,56.56,56.57,56.52,56.54,92548.0,42.6424,42.65,42.6123,42.6274,92548.0
2016-04-08 14:25:00,56.54,56.56,56.53,56.55,99294.0,42.6274,42.6424,42.6198,42.6349,99294.0
2016-04-08 14:30:00,56.55,56.55,56.5,56.51,199927.0,42.6349,42.6349,42.5972,42.6047,199927.0
2016-04-08 14:35:00,56.51,56.53,56.48,56.49,143399.0,42.6047,42.6198,42.5821,42.5897,143399.0
2016-04-08 14:40:00,56.5,56.53,56.48,56.49,263323.0,42.5972,42.6198,42.5821,42.5897,263323.0
2016-04-08 14:45:00,56.49,56.5,56.45,56.47,120606.0,42.5897,42.5972,42.5595,42.5746,120606.0
2016-04-08 14:50:00,56.47,56.47,56.42,56.42,72394.0,42.5746,42.5746,42.5369,42.5369,72394.0
2016-04-08 14:55:00,56.43,56.45,56.39,56.44,291567.0,42.5444,42.5595,42.5143,42.552,291567.0
2016-04-08 15:00:00,56.44,56.45,56.41,56.42,182159.0,42.552,42.5595,42.5293,42.5369,182159.0
2016-04-08 15:05:00,56.42,56.43,56.34,56.34,406541.0,42.5369,42.5444,42.4766,42.4766,406541.0
2016-04-08 15:10:00,56.35,56.38,56.34,56.38,248189.0,42.4841,42.5067,42.4766,42.5067,248189.0
2016-04-08 15:15:00,56.38,56.39,56.34,56.37,231241.0,42.5067,42.5143,42.4766,42.4992,231241.0
2016-04-08 15:20:00,56.37,56.4,56.35,56.4,138170.0,42.4992,42.5218,42.4841,42.5218,138170.0
2016-04-08 15:25:00,56.4,56.41,56.37,56.37,332783.0,42.5218,42.5293,42.4992,42.4992,332783.0
2016-04-08 15:30:00,56.37,56.39,56.31,56.32,402145.0,42.4992,42.5143,42.4539,42.4615,402145.0
2016-04-08 15:35:00,56.33,56.37,56.31,56.35,165853.0,42.469,42.4992,42.4539,42.4841,165853.0
2016-04-08 15:40:00,56.36,56.36,56.32,56.36,291232.0,42.4916,42.4916,42.4615,42.4916,291232.0
2016-04-08 15:45:00,56.36,56.41,56.36,56.38,279631.0,42.4916,42.5293,42.4916,42.5067,279631.0
2016-04-08 15:50:00,56.38,56.4,56.35,56.38,442580.0,42.5067,42.5218,42.4841,42.5067,442580.0
2016-04-08 15:55:00,56.38,56.47,56.37,56.47,1404364.0,42.5067,42.5746,42.4992,42.5746,1404364.0
2016-04-11 09:30:00,56.83,56.92,56.8,56.83,912530.0,42.846,42.9138,42.8234,42.846,912530.0
2016-04-11 09:35:00,56.83,56.94,56.82,56.89,230414.0,42.846,42.9289,42.8385,42.8912,230414.0
2016-04-11 09:40:00,56.89,56.93,56.85,56.87,257432.0,42.8912,42.9214,42.8611,42.8762,257432.0
2016-04-11 09:45:00,56.87,56.94,56.87,56.92,166416.0,42.8762,42.9289,42.8762,42.9138,166416.0
2016-04-11 09:50:00,56.92,57.01,56.92,56.98,295066.0,42.9138,42.9817,42.9138,42.9591,295066.0
2016-04-11 09:55:00,56.98,57.02,56.97,57.01,191943.0,42.9591,42.9892,42.9515,42.9817,191943.0
2016-04-11 10:00:00,57.02,57.04,56.98,56.99,174987.0,42.9892,43.0043,42.9591,42.9666,174987.0
2016-04-11 10:05:00,56.99,57.07,56.99,57.04,466085.0,42.9666,43.0269,42.9666,43.0043,466085.0
2016-04-11 10:10:00,57.04,57.06,57.03,57.03,268074.0,43.0043,43.0194,42.9968,42.9968,268074.0
2016-04-11 10:15:00,57.04,57.05,56.99,56.99,247928.0,43.0043,43.0119,42.9666,42.9666,247928.0
2016-04-11 10:20:00,56.98,56.99,56.94,56.96,469820.0,42.9591,42.9666,42.9289,42.944,469820.0
2016-04-11 10:25:00,56.96,56.98,56.93,56.94,102551.0,42.944,42.9591,42.9214,42.9289,102551.0
2016-04-11 10:30:00,56.95,56.99,56.95,56.97,163306.0,42.9365,42.9666,42.9365,42.9515,163306.0
2016-04-11 10:35:00,56.97,56.97,56.92,56.96,235196.0,42.9515,42.9515,42.9138,42.944,235196.0
2016-04-11 10:40:00,56.96,56.96,56.84,56.86,204487.0,42.944,42.944,42.8535,42.8686,204487.0
2016-04-11 10:45:00,56.86,56.86,56.8,56.84,188033.0,42.8686,42.8686,42.8234,42.8535,188033.0
2016-04-11 10:50:00,56.83,56.88,56.82,56.86,131850.0,42.846,42.8837,42.8385,42.8686,131850.0
2016-04-11 10:55:00,56.86,56.86,56.79,56.8,178160.0,42.8686,42.8686,42.8158,42.8234,178160.0
2016-04-11 11:00:00,56.8,56.81,56.74,56.8,165078.0,42.8234,42.8309,42.7781,42.8234,165078.0
2016-04-11 11:05:00,56.8,56.84,56.79,56.83,77804.0,42.8234,42.8535,42.8158,42.846,77804.0
2016-04-11 11:10:00,56.83,56.84,56.81,56.83,70846.0,42.846,42.8535,42.8309,42.846,70846.0
2016-04-11 11:15:00,56.84,56.85,56.8,56.84,152994.0,42.8535,42.8611,42.8234,42.8535,152994.0
2016-04-11 11:20:00,56.84,56.87,56.83,56.87,92814.0,42.8535,42.8762,42.846,42.8762,92814.0
2016-04-11 11:25:00,56.86,56.9,56.81,56.85,321008.0,42.8686,42.8988,42.8309,42.8611,321008.0
2016-04-11 11:30:00,56.85,56.87,56.77,56.77,355577.0,42.8611,42.8762,42.8008,42.8008,355577.0
2016-04-11 11:35:00,56.78,56.79,56.74,56.75,361043.0,42.8083,42.8158,42.7781,42.7857,361043.0
2016-04-11 11:40:00,56.75,56.79,56.73,56.76,177593.0,42.7857,42.8158,42.7706,42.7932,177593.0
2016-04-11 11:45:00,56.75,56.79,56.73,56.79,161804.0,42.7857,42.8158,42.7706,42.8158,161804.0
2016-04-11 11:50:00,56.79,56.8,56.75,56.78,126330.0,42.8158,42.8234,42.7857,42.8083,126330.0
2016-04-11 11:55:00,56.78,56.82,56.75,56.82,78695.0,42.8083,42.8385,42.7857,42.8385,78695.0
2016-04-11 12:00:00,56.82,56.83,56.79,56.82,88774.0,42.8385,42.846,42.8158,42.8385,88774.0
2016-04-11 12:05:00,56.82,56.83,56.79,56.82,99483.0,42.8385,42.846,42.8158,42.8385,99483.0
2016-04-11 12:10:00,56.82,56.86,56.81,56.86,150368.0,42.8385,42.8686,42.8309,42.8686,150368.0
2016-04-11 12:15:00,56.86,56.89,56.85,56.88,103238.0,42.8686,42.8912,42.8611,42.8837,103238.0
2016-04-11 12:20:00,56.88,56.88,56.84,56.88,103929.0,42.8837,42.8837,42.8535,42.8837,103929.0
2016-04-11 12:25:00,56.87,56.88,56.85,56.86,106636.0,42.8762,42.8837,42.8611,42.8686,106636.0
2016-04-11 12:30:00,56.86,56.86,56.8,56.8,123533.0,42.8686,42.8686,42.8234,42.8234,123533.0
2016-04-11 12:35:00,56.79,56.82,56.79,56.8,81677.0,42.8158,42.8385,42.8158,42.8234,81677.0
2016-04-11 12:40:00,56.8,56.83,56.78,56.82,71622.0,42.8234,42.846,42.8083,42.8385,71622.0
2016-04-11 12:45:00,56.82,56.87,56.8,56.87,86449.0,42.8385,42.8762,42.8234,42.8762,86449.0
2016-04-11 12:50:00,56.87,56.89,56.85,56.87,66553.0,42.8762,42.8912,42.8611,42.8762,66553.0
2016-04-11 12:55:00,56.87,56.9,56.86,56.89,82233.0,42.8762,42.8988,42.8686,42.8912,82233.0
2016-04-11 13:00:00,56.89,56.9,56.87,56.89,84457.0,42.8912,42.8988,42.8762,42.8912,84457.0
2016-04-11 13:05:00,56.89,56.9,56.87,56.89,46383.0,42.8912,42.8988,42.8762,42.8912,46383.0
2016-04-11 13:10:00,56.89,56.92,56.88,56.91,76575.0,42.8912,42.9138,42.8837,42.9063,76575.0
2016-04-11 13:15:00,56.91,56.92,56.89,56.9,43111.0,42.9063,42.9138,42.8912,42.8988,43111.0
2016-04-11 13:20:00,56.9,56.92,56.88,56.89,135198.0,42.8988,42.9138,42.8837,42.8912,135198.0
2016-04-11 13:25:00,56.89,56.89,56.82,56.83,33064.0,42.8912,42.8912,42.8385,42.846,33064.0
2016-04-11 13:30:00,56.83,56.84,56.79,56.8,56032.0,42.846,42.8535,42.8158,42.8234,56032.0
2016-04-11 13:35:00,56.79,56.85,56.77,56.78,196218.0,42.8158,42.8611,42.8008,42.8083,196218.0
2016-04-11 13:40:00,56.78,56.8,56.75,56.79,91867.0,42.8083,42.8234,42.7857,42.8158,91867.0
2016-04-11 13:45:00,56.8,56.8,56.76,56.79,45140.0,42.8234,42.8234,42.7932,42.8158,45140.0
2016-04-11 13:50:00,56.79,56.8,56.76,56.78,74697.0,42.8158,42.8234,42.7932,42.8083,74697.0
2016-04-11 13:55:00,56.78,56.81,56.77,56.78,82164.0,42.8083,42.8309,42.8008,42.8083,82164.0
2016-04-11 14:00:00,56.79,56.84,56.77,56.77,303576.0,42.8158,42.8535,42.8008,42.8008,303576.0
2016-04-11 14:05:00,56.77,56.8,56.74,56.76,165309.0,42.8008,42.8234,42.7781,42.7932,165309.0
2016-04-11 14:10:00,56.75,56.8,56.75,56.76,132770.0,42.7857,42.8234,42.7857,42.7932,132770.0
2016-04-11 14:15:00,56.76,56.83,56.74,56.82,101993.0,42.7932,42.846,42.7781,42.8385,101993.0
2016-04-11 14:20:00,56.83,56.84,56.79,56.82,147686.0,42.846,42.8535,42.8158,42.8385,147686.0
2016-04-11 14:25:00,56.82,56.85,56.78,56.8,184938.0,42.8385,42.8611,42.8083,42.8234,184938.0
2016-04-11 14:30:00,56.79,56.82,56.77,56.79,188329.0,42.8158,42.8385,42.8008,42.8158,188329.0
2016-04-11 14:35:00,56.78,56.86,56.77,56.86,225970.0,42.8083,42.8686,42.8008,42.8686,225970.0
2016-04-11 14:40:00,56.86,56.86,56.83,56.84,109134.0,42.8686,42.8686,42.846,42.8535,109134.0
2016-04-11 14:45:00,56.85,56.88,56.81,56.86,120200.0,42.8611,42.8837,42.8309,42.8686,120200.0
2016-04-11 14:50:00,56.87,56.91,56.82,56.91,233668.0,42.8762,42.9063,42.8385,42.9063,233668.0
2016-04-11 14:55:00,56.91,56.91,56.86,56.87,114407.0,42.9063,42.9063,42.8686,42.8762,114407.0
2016-04-11 15:00:00,56.87,56.87,56.79,56.81,330206.0,42.8762,42.8762,42.8158,42.8309,330206.0
2016-04-11 15:05:00,56.8,56.81,56.74,56.75,86216.0,42.8234,42.8309,42.7781,42.7857,86216.0
2016-04-11 15:10:00,56.74,56.76,56.72,56.74,70801.0,42.7781,42.7932,42.7631,42.7781,70801.0
2016-04-11 15:15:00,56.74,56.75,56.71,56.73,112229.0,42.7781,42.7857,42.7555,42.7706,112229.0
2016-04-11 15:20:00,56.72,56.74,56.7,56.71,128360.0,42.7631,42.7781,42.748,42.7555,128360.0
2016-04-11 15:25:00,56.7,56.74,56.65,56.65,242238.0,42.748,42.7781,42.7103,42.7103,242238.0
2016-04-11 15:30:00,56.66,56.69,56.63,56.64,134203.0,42.7178,42.7404,42.6952,42.7027,134203.0
2016-04-11 15:35:00,56.65,56.66,56.6,56.61,215667.0,42.7103,42.7178,42.6726,42.6801,215667.0
2016-04-11 15:40:00,56.61,56.62,56.55,56.55,265941.0,42.6801,42.6877,42.6349,42.6349,265941.0
2016-04-11 15:45:00,56.55,56.59,56.54,56.57,177255.0,42.6349,42.6651,42.6274,42.65,177255.0
2016-04-11 15:50:00,56.57,56.58,56.52,56.55,301818.0,42.65,42.6575,42.6123,42.6349,301818.0
2016-04-11 15:55:00,56.55,56.57,56.48,56.48,1188849.0,42.6349,42.65,42.5821,42.5821,1188849.0
2016-04-12 09:30:00,56.94,57.0,56.9,56.9,394656.0,42.9289,42.9742,42.8988,42.8988,394656.0
2016-04-12 09:35:00,56.9,56.97,56.89,56.92,157402.0,42.8988,42.9515,42.8912,42.9138,157402.0
2016-04-12 09:40:00,56.93,56.97,56.89,56.96,249821.0,42.9214,42.9515,42.8912,42.944,249821.0
2016-04-12 09:45:00,56.96,57.02,56.95,56.99,99140.0,42.944,42.9892,42.9365,42.9666,99140.0
2016-04-12 09:50:00,57.0,57.0,56.93,56.94,176780.0,42.9742,42.9742,42.9214,42.9289,176780.0
2016-04-12 09:55:00,56.93,56.94,56.87,56.9,139918.0,42.9214,42.9289,42.8762,42.8988,139918.0
2016-04-12 10:00:00,56.91,56.93,56.87,56.87,78360.0,42.9063,42.9214,42.8762,42.8762,78360.0
2016-04-12 10:05:00,56.86,56.86,56.76,56.77,429135.0,42.8686,42.8686,42.7932,42.8008,429135.0
2016-04-12 10:10:00,56.76,56.78,56.71,56.73,410873.0,42.7932,42.8083,42.7555,42.7706,410873.0
2016-04-12 10:15:00,56.73,56.73,56.66,56.7,182265.0,42.7706,42.7706,42.7178,42.748,182265.0
2016-04-12 10:20:00,56.7,56.7,56.61,56.63,190204.0,42.748,42.748,42.6801,42.6952,190204.0
2016-04-12 10:25:00,56.63,56.71,56.61,56.69,177636.0,42.6952,42.7555,42.6801,42.7404,177636.0
2016-04-12 10:30:00,56.69,56.87,56.68,56.77,515092.0,42.7404,42.8762,42.7329,42.8008,515092.0
2016-04-12 10:35:00,56.78,56.87,56.73,56.79,569713.0,42.8083,42.8762,42.7706,42.8158,569713.0
2016-04-12 10:40:00,56.78,56.87,56.77,56.86,140500.0,42.8083,42.8762,42.8008,42.8686,140500.0
2016-04-12 10:45:00,56.86,56.9,56.79,56.83,146207.0,42.8686,42.8988,42.8158,42.846,146207.0
2016-04-12 10:50:00,56.82,56.96,56.82,56.94,222410.0,42.8385,42.944,42.8385,42.9289,222410.0
2016-04-12 10:55:00,56.95,57.0,56.95,56.99,168793.0,42.9365,42.9742,42.9365,42.9666,168793.0
2016-04-12 11:00:00,56.99,57.01,56.95,56.96,193635.0,42.9666,42.9817,42.9365,42.944,193635.0
2016-04-12 11:05:00,56.96,57.08,56.96,57.07,178162.0,42.944,43.0345,42.944,43.0269,178162.0
2016-04-12 11:10:00,57.08,57.13,57.07,57.11,447810.0,43.0345,43.0722,43.0269,43.0571,447810.0
2016-04-12 11:15:00,57.11,57.23,57.1,57.22,280245.0,43.0571,43.1476,43.0496,43.14,280245.0
2016-04-12 11:20:00,57.22,57.26,57.17,57.25,225122.0,43.14,43.1702,43.1023,43.1626,225122.0
2016-04-12 11:25:00,57.25,57.25,57.17,57.18,351060.0,43.1626,43.1626,43.1023,43.1099,351060.0
2016-04-12 11:30:00,57.18,57.23,57.17,57.2,594373.0,43.1099,43.1476,43.1023,43.1249,594373.0
2016-04-12 11:35:00,57.2,57.21,57.16,57.21,145819.0,43.1249,43.1325,43.0948,43.1325,145819.0
2016-04-12 11:40:00,57.21,57.23,57.19,57.22,124905.0,43.1325,43.1476,43.1174,43.14,124905.0
2016-04-12 11:45:00,57.22,57.25,57.21,57.22,97037.0,43.14,43.1626,43.1325,43.14,97037.0
2016-04-12 11:50:00,57.21,57.24,57.19,57.2,166786.0,43.1325,43.1551,43.1174,43.1249,166786.0
2016-04-12 11:55:00,57.21,57.22,57.18,57.19,341169.0,43.1325,43.14,43.1099,43.1174,341169.0
2016-04-12 12:00:00,57.2,57.22,57.17,57.18,746563.0,43.1249,43.14,43.1023,43.1099,746563.0
2016-04-12 12:05:00,57.18,57.19,57.14,57.15,227456.0,43.1099,43.1174,43.0797,43.0873,227456.0
2016-04-12 12:10:00,57.15,57.19,57.15,57.17,154865.0,43.0873,43.1174,43.0873,43.1023,154865.0
2016-04-12 12:15:00,57.18,57.22,57.17,57.21,81018.0,43.1099,43.14,43.1023,43.1325,81018.0
2016-04-12 12:20:00,57.2,57.22,57.19,57.21,42052.0,43.1249,43.14,43.1174,43.1325,42052.0
2016-04-12 12:25:00,57.21,57.23,57.21,57.22,65295.0,43.1325,43.1476,43.1325,43.14,65295.0
2016-04-12 12:30:00,57.22,57.26,57.21,57.22,217188.0,43.14,43.1702,43.1325,43.14,217188.0
2016-04-12 12:35:00,57.22,57.3,57.22,57.28,128593.0,43.14,43.2003,43.14,43.1853,128593.0
2016-04-12 12:40:00,57.27,57.3,57.26,57.27,66894.0,43.1777,43.2003,43.1702,43.1777,66894.0
2016-04-12 12:45:00,57.26,57.27,57.22,57.23,142179.0,43.1702,43.1777,43.14,43.1476,142179.0
2016-04-12 12:50:00,57.23,57.3,57.23,57.29,125880.0,43.1476,43.2003,43.1476,43.1928,125880.0
2016-04-12 12:55:00,57.29,57.29,57.24,57.25,85644.0,43.1928,43.1928,43.1551,43.1626,85644.0
2016-04-12 13:00:00,57.25,57.27,57.23,57.25,97830.0,43.1626,43.1777,43.1476,43.1626,97830.0
2016-04-12 13:05:00,57.25,57.26,57.23,57.24,209521.0,43.1626,43.1702,43.1476,43.1551,209521.0
2016-04-12 13:10:00,57.24,57.26,57.22,57.23,53401.0,43.1551,43.1702,43.14,43.1476,53401.0
2016-04-12 13:15:00,57.24,57.25,57.23,57.25,114277.0,43.1551,43.1626,43.1476,43.1626,114277.0
2016-04-12 13:20:00,57.26,57.28,57.25,57.28,88575.0,43.1702,43.1853,43.1626,43.1853,88575.0
2016-04-12 13:25:00,57.28,57.29,57.26,57.27,54938.0,43.1853,43.1928,43.1702,43.1777,54938.0
2016-04-12 13:30:00,57.27,57.33,57.27,57.27,121335.0,43.1777,43.223,43.1777,43.1777,121335.0
2016-04-12 13:35:00,57.27,57.28,57.23,57.24,99546.0,43.1777,43.1853,43.1476,43.1551,99546.0
2016-04-12 13:40:00,57.24,57.26,57.23,57.26,69384.0,43.1551,43.1702,43.1476,43.1702,69384.0
2016-04-12 13:45:00,57.26,57.29,57.24,57.26,111925.0,43.1702,43.1928,43.1551,43.1702,111925.0
2016-04-12 13:50:00,57.25,57.26,57.21,57.24,829204.0,43.1626,43.1702,43.1325,43.1551,829204.0
2016-04-12 13:55:00,57.24,57.3,57.24,57.28,83257.0,43.1551,43.2003,43.1551,43.1853,83257.0
2016-04-12 14:00:00,57.28,57.3,57.26,57.29,88674.0,43.1853,43.2003,43.1702,43.1928,88674.0
2016-04-12 14:05:00,57.3,57.3,57.26,57.28,118131.0,43.2003,43.2003,43.1702,43.1853,118131.0
2016-04-12 14:10:00,57.28,57.37,57.27,57.36,255496.0,43.1853,43.2531,43.1777,43.2456,255496.0
2016-04-12 14:15:00,57.37,57.38,57.35,57.36,157495.0,43.2531,43.2607,43.238,43.2456,157495.0
2016-04-12 14:20:00,57.36,57.36,57.33,57.33,450223.0,43.2456,43.2456,43.223,43.223,450223.0
2016-04-12 14:25:00,57.34,57.35,57.32,57.33,217653.0,43.2305,43.238,43.2154,43.223,217653.0
2016-04-12 14:30:00,57.33,57.36,57.32,57.34,306282.0,43.223,43.2456,43.2154,43.2305,306282.0
2016-04-12 14:35:00,57.34,57.36,57.33,57.36,201364.0,43.2305,43.2456,43.223,43.2456,201364.0
2016-04-12 14:40:00,57.35,57.4,57.35,57.38,199985.0,43.238,43.2757,43.238,43.2607,199985.0
2016-04-12 14:45:00,57.38,57.4,57.35,57.35,154046.0,43.2607,43.2757,43.238,43.238,154046.0
2016-04-12 14:50:00,57.36,57.4,57.35,57.4,368369.0,43.2456,43.2757,43.238,43.2757,368369.0
2016-04-12 14:55:00,57.39,57.4,57.35,57.38,392998.0,43.2682,43.2757,43.238,43.2607,392998.0
2016-04-12 15:00:00,57.38,57.43,57.37,57.41,402365.0,43.2607,43.2984,43.2531,43.2833,402365.0
2016-04-12 15:05:00,57.42,57.44,57.4,57.42,581967.0,43.2908,43.3059,43.2757,43.2908,581967.0
2016-04-12 15:10:00,57.42,57.42,57.4,57.4,112120.0,43.2908,43.2908,43.2757,43.2757,112120.0
2016-04-12 15:15:00,57.41,57.42,57.39,57.4,149557.0,43.2833,43.2908,43.2682,43.2757,149557.0
2016-04-12 15:20:00,57.4,57.4,57.33,57.34,274662.0,43.2757,43.2757,43.223,43.2305,274662.0
2016-04-12 15:25:00,57.34,57.36,57.32,57.34,670394.0,43.2305,43.2456,43.2154,43.2305,670394.0
2016-04-12 15:30:00,57.34,57.37,57.32,57.36,795577.0,43.2305,43.2531,43.2154,43.2456,795577.0
2016-04-12 15:35:00,57.36,57.36,57.28,57.29,883155.0,43.2456,43.2456,43.1853,43.1928,883155.0
2016-04-12 15:40:00,57.29,57.33,57.26,57.27,739129.0,43.1928,43.223,43.1702,43.1777,739129.0
2016-04-12 15:45:00,57.27,57.29,57.25,57.26,567679.0,43.1777,43.1928,43.1626,43.1702,567679.0
2016-04-12 15:50:00,57.27,57.29,57.26,57.27,801744.0,43.1777,43.1928,43.1702,43.1777,801744.0
2016-04-12 15:55:00,57.27,57.32,57.24,57.31,1667850.0,43.1777,43.2154,43.1551,43.2079,1667850.0
2016-04-13 09:30:00,58.15,58.19,58.12,58.16,1285029.0,43.8412,43.8713,43.8186,43.8487,1285029.0
2016-04-13 09:35:00,58.16,58.21,58.16,58.17,747229.0,43.8487,43.8864,43.8487,43.8563,747229.0
2016-04-13 09:40:00,58.16,58.2,58.12,58.2,542136.0,43.8487,43.8789,43.8186,43.8789,542136.0
2016-04-13 09:45:00,58.2,58.23,58.16,58.16,987261.0,43.8789,43.9015,43.8487,43.8487,987261.0
2016-04-13 09:50:00,58.17,58.21,58.14,58.15,357511.0,43.8563,43.8864,43.8336,43.8412,357511.0
2016-04-13 09:55:00,58.15,58.15,58.12,58.14,195063.0,43.8412,43.8412,43.8186,43.8336,195063.0
2016-04-13 10:00:00,58.14,58.15,58.09,58.13,193550.0,43.8336,43.8412,43.7959,43.8261,193550.0
2016-04-13 10:05:00,58.13,58.14,58.1,58.11,178344.0,43.8261,43.8336,43.8035,43.811,178344.0
2016-04-13 10:10:00,58.12,58.17,58.11,58.15,107765.0,43.8186,43.8563,43.811,43.8412,107765.0
2016-04-13 10:15:00,58.16,58.18,58.12,58.16,861724.0,43.8487,43.8638,43.8186,43.8487,861724.0
2016-04-13 10:20:00,58.15,58.16,58.11,58.13,514212.0,43.8412,43.8487,43.811,43.8261,514212.0
2016-04-13 10:25:00,58.13,58.15,58.12,58.14,98644.0,43.8261,43.8412,43.8186,43.8336,98644.0
2016-04-13 10:30:00,58.15,58.18,58.08,58.08,264485.0,43.8412,43.8638,43.7884,43.7884,264485.0
2016-04-13 10:35:00,58.08,58.08,58.01,58.03,176258.0,43.7884,43.7884,43.7356,43.7507,176258.0
2016-04-13 10:40:00,58.03,58.08,58.01,58.08,180435.0,43.7507,43.7884,43.7356,43.7884,180435.0
2016-04-13 10:45:00,58.09,58.13,58.08,58.11,91671.0,43.7959,43.8261,43.7884,43.811,91671.0
2016-04-13 10:50:00,58.11,58.15,58.07,58.15,136130.0,43.811,43.8412,43.7809,43.8412,136130.0
2016-04-13 10:55:00,58.14,58.16,58.03,58.04,363349.0,43.8336,43.8487,43.7507,43.7583,363349.0
2016-04-13 11:00:00,58.03,58.09,58.02,58.04,266676.0,43.7507,43.7959,43.7432,43.7583,266676.0
2016-04-13 11:05:00,58.04,58.11,58.03,58.1,351432.0,43.7583,43.811,43.7507,43.8035,351432.0
2016-04-13 11:10:00,58.1,58.11,58.04,58.06,166941.0,43.8035,43.811,43.7583,43.7733,166941.0
2016-04-13 11:15:00,58.07,58.11,58.02,58.11,119371.0,43.7809,43.811,43.7432,43.811,119371.0
2016-04-13 11:20:00,58.11,58.13,58.07,58.11,82598.0,43.811,43.8261,43.7809,43.811,82598.0
2016-04-13 11:25:00,58.1,58.15,58.1,58.15,392445.0,43.8035,43.8412,43.8035,43.8412,392445.0
2016-04-13 11:30:00,58.14,58.21,58.14,58.21,287798.0,43.8336,43.8864,43.8336,43.8864,287798.0
2016-04-13 11:35:00,58.21,58.24,58.18,58.23,346557.0,43.8864,43.909,43.8638,43.9015,346557.0
2016-04-13 11:40:00,58.23,58.25,58.21,58.23,183052.0,43.9015,43.9166,43.8864,43.9015,183052.0
2016-04-13 11:45:00,58.22,58.24,58.18,58.2,158557.0,43.894,43.909,43.8638,43.8789,158557.0
2016-04-13 11:50:00,58.2,58.21,58.18,58.19,144433.0,43.8789,43.8864,43.8638,43.8713,144433.0
2016-04-13 11:55:00,58.18,58.23,58.18,58.21,378789.0,43.8638,43.9015,43.8638,43.8864,378789.0
2016-04-13 12:00:00,58.22,58.23,58.16,58.17,217762.0,43.894,43.9015,43.8487,43.8563,217762.0
2016-04-13 12:05:00,58.16,58.2,58.16,58.2,120357.0,43.8487,43.8789,43.8487,43.8789,120357.0
2016-04-13 12:10:00,58.2,58.23,58.18,58.18,221804.0,43.8789,43.9015,43.8638,43.8638,221804.0
2016-04-13 12:15:00,58.18,58.19,58.11,58.12,209279.0,43.8638,43.8713,43.811,43.8186,209279.0
2016-04-13 12:20:00,58.12,58.14,58.1,58.14,112132.0,43.8186,43.8336,43.8035,43.8336,112132.0
2016-04-13 12:25:00,58.13,58.18,58.13,58.16,81213.0,43.8261,43.8638,43.8261,43.8487,81213.0
2016-04-13 12:30:00,58.16,58.18,58.13,58.15,70525.0,43.8487,43.8638,43.8261,43.8412,70525.0
2016-04-13 12:35:00,58.15,58.19,58.15,58.17,142764.0,43.8412,43.8713,43.8412,43.8563,142764.0
2016-04-13 12:40:00,58.17,58.21,58.16,58.18,79518.0,43.8563,43.8864,43.8487,43.8638,79518.0
2016-04-13 12:45:00,58.18,58.23,58.18,58.21,247561.0,43.8638,43.9015,43.8638,43.8864,247561.0
2016-04-13 12:50:00,58.21,58.23,58.18,58.2,274897.0,43.8864,43.9015,43.8638,43.8789,274897.0
2016-04-13 12:55:00,58.2,58.22,58.19,58.2,152739.0,43.8789,43.894,43.8713,43.8789,152739.0
2016-04-13 13:00:00,58.2,58.22,58.17,58.17,236380.0,43.8789,43.894,43.8563,43.8563,236380.0
2016-04-13 13:05:00,58.17,58.18,58.15,58.17,150852.0,43.8563,43.8638,43.8412,43.8563,150852.0
2016-04-13 13:10:00,58.16,58.19,58.14,58.15,152157.0,43.8487,43.8713,43.8336,43.8412,152157.0
2016-04-13 13:15:00,58.16,58.18,58.14,58.16,132425.0,43.8487,43.8638,43.8336,43.8487,132425.0
2016-04-13 13:20:00,58.16,58.19,58.15,58.18,85464.0,43.8487,43.8713,43.8412,43.8638,85464.0
2016-04-13 13:25:00,58.18,58.2,58.17,58.18,218498.0,43.8638,43.8789,43.8563,43.8638,218498.0
2016-04-13 13:30:00,58.17,58.21,58.16,58.16,265264.0,43.8563,43.8864,43.8487,43.8487,265264.0
2016-04-13 13:35:00,58.16,58.21,58.15,58.2,197037.0,43.8487,43.8864,43.8412,43.8789,197037.0
2016-04-13 13:40:00,58.2,58.21,58.19,58.21,77638.0,43.8789,43.8864,43.8713,43.8864,77638.0
2016-04-13 13:45:00,58.2,58.22,58.19,58.19,75288.0,43.8789,43.894,43.8713,43.8713,75288.0
2016-04-13 13:50:00,58.2,58.22,58.19,58.22,274316.0,43.8789,43.894,43.8713,43.894,274316.0
2016-04-13 13:55:00,58.22,58.27,58.22,58.24,98801.0,43.894,43.9317,43.894,43.909,98801.0
2016-04-13 14:00:00,58.25,58.25,58.21,58.21,144893.0,43.9166,43.9166,43.8864,43.8864,144893.0
2016-04-13 14:05:00,58.21,58.28,58.19,58.27,220101.0,43.8864,43.9392,43.8713,43.9317,220101.0
2016-04-13 14:10:00,58.28,58.3,58.22,58.23,140197.0,43.9392,43.9543,43.894,43.9015,140197.0
2016-04-13 14:15:00,58.23,58.26,58.21,58.25,304992.0,43.9015,43.9241,43.8864,43.9166,304992.0
2016-04-13 14:20:00,58.26,58.28,58.24,58.26,93221.0,43.9241,43.9392,43.909,43.9241,93221.0
2016-04-13 14:25:00,58.25,58.27,58.23,58.23,156628.0,43.9166,43.9317,43.9015,43.9015,156628.0
2016-04-13 14:30:00,58.23,58.29,58.23,58.28,107572.0,43.9015,43.9467,43.9015,43.9392,107572.0
2016-04-13 14:35:00,58.28,58.29,58.27,58.29,103355.0,43.9392,43.9467,43.9317,43.9467,103355.0
2016-04-13 14:40:00,58.28,58.29,58.27,58.28,124554.0,43.9392,43.9467,43.9317,43.9392,124554.0
2016-04-13 14:45:00,58.28,58.3,58.26,58.28,70431.0,43.9392,43.9543,43.9241,43.9392,70431.0
2016-04-13 14:50:00,58.27,58.28,58.25,58.26,253785.0,43.9317,43.9392,43.9166,43.9241,253785.0
2016-04-13 14:55:00,58.25,58.27,58.23,58.25,224996.0,43.9166,43.9317,43.9015,43.9166,224996.0
2016-04-13 15:00:00,58.25,58.29,58.24,58.29,101602.0,43.9166,43.9467,43.909,43.9467,101602.0
2016-04-13 15:05:00,58.29,58.31,58.28,58.3,132945.0,43.9467,43.9618,43.9392,43.9543,132945.0
2016-04-13 15:10:00,58.3,58.32,58.29,58.3,269168.0,43.9543,43.9694,43.9467,43.9543,269168.0
2016-04-13 15:15:00,58.3,58.31,58.29,58.3,98605.0,43.9543,43.9618,43.9467,43.9543,98605.0
2016-04-13 15:20:00,58.29,58.31,58.28,58.29,119131.0,43.9467,43.9618,43.9392,43.9467,119131.0
2016-04-13 15:25:00,58.29,58.32,58.28,58.31,369739.0,43.9467,43.9694,43.9392,43.9618,369739.0
2016-04-13 15:30:00,58.3,58.36,58.3,58.35,192469.0,43.9543,43.9995,43.9543,43.992,192469.0
2016-04-13 15:35:00,58.35,58.35,58.32,58.33,387257.0,43.992,43.992,43.9694,43.9769,387257.0
2016-04-13 15:40:00,58.33,58.34,58.31,58.31,330649.0,43.9769,43.9844,43.9618,43.9618,330649.0
2016-04-13 15:45:00,58.32,58.33,58.28,58.3,425633.0,43.9694,43.9769,43.9392,43.9543,425633.0
2016-04-13 15:50:00,58.3,58.31,58.28,58.29,688660.0,43.9543,43.9618,43.9392,43.9467,688660.0
2016-04-13 15:55:00,58.29,58.3,58.24,58.24,1465001.0,43.9467,43.9543,43.909,43.909,1465001.0
2016-04-14 09:30:00,58.54,58.54,58.45,58.48,941268.0,44.1352,44.1352,44.0674,44.09,941268.0
2016-04-14 09:35:00,58.49,58.5,58.43,58.46,293158.0,44.0975,44.1051,44.0523,44.0749,293158.0
2016-04-14 09:40:00,58.46,58.48,58.43,58.44,248368.0,44.0749,44.09,44.0523,44.0598,248368.0
2016-04-14 09:45:00,58.43,58.5,58.42,58.47,161230.0,44.0523,44.1051,44.0447,44.0824,161230.0
2016-04-14 09:50:00,58.47,58.47,58.37,58.38,298787.0,44.0824,44.0824,44.0071,44.0146,298787.0
2016-04-14 09:55:00,58.37,58.4,58.33,58.36,301146.0,44.0071,44.0297,43.9769,43.9995,301146.0
2016-04-14 10:00:00,58.37,58.4,58.33,58.39,361147.0,44.0071,44.0297,43.9769,44.0221,361147.0
2016-04-14 10:05:00,58.4,58.44,58.37,58.41,234354.0,44.0297,44.0598,44.0071,44.0372,234354.0
2016-04-14 10:10:00,58.41,58.42,58.36,58.37,167237.0,44.0372,44.0447,43.9995,44.0071,167237.0
2016-04-14 10:15:00,58.37,58.39,58.35,58.38,548092.0,44.0071,44.0221,43.992,44.0146,548092.0
2016-04-14 10:20:00,58.38,58.48,58.37,58.46,272682.0,44.0146,44.09,44.0071,44.0749,272682.0
2016-04-14 10:25:00,58.46,58.5,58.44,58.46,325212.0,44.0749,44.1051,44.0598,44.0749,325212.0
2016-04-14 10:30:00,58.47,58.49,58.41,58.44,171056.0,44.0824,44.0975,44.0372,44.0598,171056.0
2016-04-14 10:35:00,58.43,58.44,58.38,58.39,103292.0,44.0523,44.0598,44.0146,44.0221,103292.0
2016-04-14 10:40:00,58.38,58.44,58.37,58.42,101078.0,44.0146,44.0598,44.0071,44.0447,101078.0
2016-04-14 10:45:00,58.42,58.44,58.4,58.43,78539.0,44.0447,44.0598,44.0297,44.0523,78539.0
2016-04-14 10:50:00,58.42,58.48,58.41,58.47,158919.0,44.0447,44.09,44.0372,44.0824,158919.0
2016-04-14 10:55:00,58.46,58.47,58.41,58.44,377214.0,44.0749,44.0824,44.0372,44.0598,377214.0
2016-04-14 11:00:00,58.44,58.46,58.41,58.44,245593.0,44.0598,44.0749,44.0372,44.0598,245593.0
2016-04-14 11:05:00,58.45,58.46,58.43,58.45,205016.0,44.0674,44.0749,44.0523,44.0674,205016.0
2016-04-14 11:10:00,58.45,58.48,58.43,58.43,105426.0,44.0674,44.09,44.0523,44.0523,105426.0
2016-04-14 11:15:00,58.44,58.48,58.43,58.45,135504.0,44.0598,44.09,44.0523,44.0674,135504.0
2016-04-14 11:20:00,58.45,58.45,58.39,58.41,322302.0,44.0674,44.0674,44.0221,44.0372,322302.0
2016-04-14 11:25:00,58.41,58.45,58.38,58.45,746507.0,44.0372,44.0674,44.0146,44.0674,746507.0
2016-04-14 11:30:00,58.44,58.5,58.44,58.48,476886.0,44.0598,44.1051,44.0598,44.09,476886.0
2016-04-14 11:35:00,58.48,58.52,58.48,58.51,188426.0,44.09,44.1201,44.09,44.1126,188426.0
2016-04-14 11:40:00,58.5,58.51,58.48,58.49,81021.0,44.1051,44.1126,44.09,44.0975,81021.0
2016-04-14 11:45:00,58.48,58.55,58.47,58.54,325134.0,44.09,44.1428,44.0824,44.1352,325134.0
2016-04-14 11:50:00,58.54,58.55,58.51,58.53,271960.0,44.1352,44.1428,44.1126,44.1277,271960.0
2016-04-14 11:55:00,58.52,58.53,58.5,58.52,188289.0,44.1201,44.1277,44.1051,44.1201,188289.0
2016-04-14 12:00:00,58.52,58.53,58.48,58.53,214131.0,44.1201,44.1277,44.09,44.1277,214131.0
2016-04-14 12:05:00,58.53,58.54,58.52,58.53,159876.0,44.1277,44.1352,44.1201,44.1277,159876.0
2016-04-14 12:10:00,58.53,58.55,58.52,58.55,118892.0,44.1277,44.1428,44.1201,44.1428,118892.0
2016-04-14 12:15:00,58.55,58.58,58.54,58.58,206702.0,44.1428,44.1654,44.1352,44.1654,206702.0
2016-04-14 12:20:00,58.58,58.58,58.54,58.57,80624.0,44.1654,44.1654,44.1352,44.1578,80624.0
2016-04-14 12:25:00,58.58,58.6,58.57,58.57,142886.0,44.1654,44.1805,44.1578,44.1578,142886.0
2016-04-14 12:30:00,58.57,58.58,58.53,58.55,295672.0,44.1578,44.1654,44.1277,44.1428,295672.0
2016-04-14 12:35:00,58.56,58.57,58.54,58.56,195646.0,44.1503,44.1578,44.1352,44.1503,195646.0
2016-04-14 12:40:00,58.56,58.62,58.55,58.61,192638.0,44.1503,44.1955,44.1428,44.188,192638.0
2016-04-14 12:45:00,58.6,58.61,58.58,58.59,302624.0,44.1805,44.188,44.1654,44.1729,302624.0
2016-04-14 12:50:00,58.58,58.6,58.56,58.57,65309.0,44.1654,44.1805,44.1503,44.1578,65309.0
2016-04-14 12:55:00,58.57,58.61,58.56,58.59,287618.0,44.1578,44.188,44.1503,44.1729,287618.0
2016-04-14 13:00:00,58.6,58.63,58.6,58.62,125351.0,44.1805,44.2031,44.1805,44.1955,125351.0
2016-04-14 13:05:00,58.63,58.65,58.61,58.62,227043.0,44.2031,44.2182,44.188,44.1955,227043.0
2016-04-14 13:10:00,58.63,58.63,58.6,58.61,276527.0,44.2031,44.2031,44.1805,44.188,276527.0
2016-04-14 13:15:00,58.61,58.61,58.58,58.59,191570.0,44.188,44.188,44.1654,44.1729,191570.0
2016-04-14 13:20:00,58.58,58.6,58.57,58.58,113549.0,44.1654,44.1805,44.1578,44.1654,113549.0
2016-04-14 13:25:00,58.58,58.59,58.56,58.59,191111.0,44.1654,44.1729,44.1503,44.1729,191111.0
2016-04-14 13:30:00,58.58,58.6,58.57,58.57,107714.0,44.1654,44.1805,44.1578,44.1578,107714.0
2016-04-14 13:35:00,58.57,58.58,58.55,58.55,161426.0,44.1578,44.1654,44.1428,44.1428,161426.0
2016-04-14 13:40:00,58.56,58.58,58.55,58.58,161696.0,44.1503,44.1654,44.1428,44.1654,161696.0
2016-04-14 13:45:00,58.58,58.58,58.55,58.57,155286.0,44.1654,44.1654,44.1428,44.1578,155286.0
2016-04-14 13:50:00,58.56,58.58,58.54,58.57,77841.0,44.1503,44.1654,44.1352,44.1578,77841.0
2016-04-14 13:55:00,58.57,58.58,58.55,58.55,107063.0,44.1578,44.1654,44.1428,44.1428,107063.0
2016-04-14 14:00:00,58.55,58.56,58.53,58.56,94721.0,44.1428,44.1503,44.1277,44.1503,94721.0
2016-04-14 14:05:00,58.55,58.57,58.55,58.57,184647.0,44.1428,44.1578,44.1428,44.1578,184647.0
2016-04-14 14:10:00,58.57,58.58,58.56,58.56,90617.0,44.1578,44.1654,44.1503,44.1503,90617.0
2016-04-14 14:15:00,58.56,58.58,58.55,58.56,209695.0,44.1503,44.1654,44.1428,44.1503,209695.0
2016-04-14 14:20:00,58.56,58.59,58.56,58.58,397397.0,44.1503,44.1729,44.1503,44.1654,397397.0
2016-04-14 14:25:00,58.58,58.58,58.53,58.54,443892.0,44.1654,44.1654,44.1277,44.1352,443892.0
2016-04-14 14:30:00,58.54,58.54,58.49,58.5,321823.0,44.1352,44.1352,44.0975,44.1051,321823.0
2016-04-14 14:35:00,58.5,58.51,58.47,58.5,161775.0,44.1051,44.1126,44.0824,44.1051,161775.0
2016-04-14 14:40:00,58.5,58.52,58.49,58.5,145574.0,44.1051,44.1201,44.0975,44.1051,145574.0
2016-04-14 14:45:00,58.49,58.51,58.48,58.49,61701.0,44.0975,44.1126,44.09,44.0975,61701.0
2016-04-14 14:50:00,58.49,58.54,58.47,58.54,124134.0,44.0975,44.1352,44.0824,44.1352,124134.0
2016-04-14 14:55:00,58.54,58.54,58.49,58.5,115350.0,44.1352,44.1352,44.0975,44.1051,115350.0
2016-04-14 15:00:00,58.5,58.54,58.5,58.52,74838.0,44.1051,44.1352,44.1051,44.1201,74838.0
2016-04-14 15:05:00,58.52,58.53,58.5,58.51,67706.0,44.1201,44.1277,44.1051,44.1126,67706.0
2016-04-14 15:10:00,58.5,58.5,58.46,58.47,206775.0,44.1051,44.1051,44.0749,44.0824,206775.0
2016-04-14 15:15:00,58.47,58.5,58.46,58.48,238763.0,44.0824,44.1051,44.0749,44.09,238763.0
2016-04-14 15:20:00,58.48,58.51,58.47,58.48,62147.0,44.09,44.1126,44.0824,44.09,62147.0
2016-04-14 15:25:00,58.48,58.5,58.46,58.48,142360.0,44.09,44.1051,44.0749,44.09,142360.0
2016-04-14 15:30:00,58.48,58.51,58.47,58.51,172888.0,44.09,44.1126,44.0824,44.1126,172888.0
2016-04-14 15:35:00,58.5,58.53,58.48,58.51,230701.0,44.1051,44.1277,44.09,44.1126,230701.0
2016-04-14 15:40:00,58.51,58.52,58.49,58.5,173211.0,44.1126,44.1201,44.0975,44.1051,173211.0
2016-04-14 15:45:00,58.5,58.52,58.48,58.5,461237.0,44.1051,44.1201,44.09,44.1051,461237.0
2016-04-14 15:50:00,58.51,58.52,58.48,58.49,684237.0,44.1126,44.1201,44.09,44.0975,684237.0
2016-04-14 15:55:00,58.49,58.5,58.43,58.44,2910835.0,44.0975,44.1051,44.0523,44.0598,2910835.0
2016-04-15 09:30:00,58.39,58.42,58.37,58.41,328277.0,44.0221,44.0447,44.0071,44.0372,328277.0
2016-04-15 09:35:00,58.41,58.43,58.37,58.41,350375.0,44.0372,44.0523,44.0071,44.0372,350375.0
2016-04-15 09:40:00,58.41,58.43,58.39,58.4,250221.0,44.0372,44.0523,44.0221,44.0297,250221.0
2016-04-15 09:45:00,58.4,58.42,58.39,58.39,255622.0,44.0297,44.0447,44.0221,44.0221,255622.0
2016-04-15 09:50:00,58.39,58.43,58.37,58.39,221067.0,44.0221,44.0523,44.0071,44.0221,221067.0
2016-04-15 09:55:00,58.39,58.42,58.37,58.41,128752.0,44.0221,44.0447,44.0071,44.0372,128752.0
2016-04-15 10:00:00,58.41,58.42,58.38,58.41,286904.0,44.0372,44.0447,44.0146,44.0372,286904.0
2016-04-15 10:05:00,58.4,58.4,58.36,58.36,180757.0,44.0297,44.0297,43.9995,43.9995,180757.0
2016-04-15 10:10:00,58.36,58.39,58.34,58.37,310436.0,43.9995,44.0221,43.9844,44.0071,310436.0
2016-04-15 10:15:00,58.37,58.4,58.35,58.39,83210.0,44.0071,44.0297,43.992,44.0221,83210.0
2016-04-15 10:20:00,58.39,58.41,58.37,58.4,68879.0,44.0221,44.0372,44.0071,44.0297,68879.0
2016-04-15 10:25:00,58.4,58.44,58.38,58.42,269983.0,44.0297,44.0598,44.0146,44.0447,269983.0
2016-04-15 10:30:00,58.43,58.46,58.42,58.46,97740.0,44.0523,44.0749,44.0447,44.0749,97740.0
2016-04-15 10:35:00,58.46,58.48,58.44,58.44,51663.0,44.0749,44.09,44.0598,44.0598,51663.0
2016-04-15 10:40:00,58.45,58.46,58.42,58.45,174516.0,44.0674,44.0749,44.0447,44.0674,174516.0
2016-04-15 10:45:00,58.45,58.48,58.44,58.48,104655.0,44.0674,44.09,44.0598,44.09,104655.0
2016-04-15 10:50:00,58.47,58.47,58.42,58.42,218239.0,44.0824,44.0824,44.0447,44.0447,218239.0
2016-04-15 10:55:00,58.42,58.44,58.4,58.4,85966.0,44.0447,44.0598,44.0297,44.0297,85966.0
2016-04-15 11:00:00,58.39,58.46,58.39,58.45,47335.0,44.0221,44.0749,44.0221,44.0674,47335.0
2016-04-15 11:05:00,58.45,58.46,58.41,58.45,85895.0,44.0674,44.0749,44.0372,44.0674,85895.0
2016-04-15 11:10:00,58.44,58.46,58.41,58.44,53461.0,44.0598,44.0749,44.0372,44.0598,53461.0
2016-04-15 11:15:00,58.45,58.45,58.42,58.42,38021.0,44.0674,44.0674,44.0447,44.0447,38021.0
2016-04-15 11:20:00,58.43,58.45,58.42,58.43,85330.0,44.0523,44.0674,44.0447,44.0523,85330.0
2016-04-15 11:25:00,58.43,58.46,58.39,58.44,195982.0,44.0523,44.0749,44.0221,44.0598,195982.0
2016-04-15 11:30:00,58.44,58.45,58.41,58.44,217546.0,44.0598,44.0674,44.0372,44.0598,217546.0
2016-04-15 11:35:00,58.43,58.45,58.41,58.44,264488.0,44.0523,44.0674,44.0372,44.0598,264488.0
2016-04-15 11:40:00,58.44,58.47,58.41,58.46,92500.0,44.0598,44.0824,44.0372,44.0749,92500.0
2016-04-15 11:45:00,58.46,58.48,58.45,58.46,77033.0,44.0749,44.09,44.0674,44.0749,77033.0
2016-04-15 11:50:00,58.46,58.48,58.45,58.47,116822.0,44.0749,44.09,44.0674,44.0824,116822.0
2016-04-15 11:55:00,58.47,58.48,58.45,58.47,127794.0,44.0824,44.09,44.0674,44.0824,127794.0
2016-04-15 12:00:00,58.47,58.5,58.45,58.48,92784.0,44.0824,44.1051,44.0674,44.09,92784.0
2016-04-15 12:05:00,58.48,58.49,58.47,58.48,77783.0,44.09,44.0975,44.0824,44.09,77783.0
2016-04-15 12:10:00,58.48,58.5,58.47,58.48,122464.0,44.09,44.1051,44.0824,44.09,122464.0
2016-04-15 12:15:00,58.48,58.48,58.46,58.48,83106.0,44.09,44.09,44.0749,44.09,83106.0
2016-04-15 12:20:00,58.47,58.5,58.47,58.48,115507.0,44.0824,44.1051,44.0824,44.09,115507.0
2016-04-15 12:25:00,58.48,58.49,58.46,58.47,123526.0,44.09,44.0975,44.0749,44.0824,123526.0
2016-04-15 12:30:00,58.48,58.5,58.46,58.5,127772.0,44.09,44.1051,44.0749,44.1051,127772.0
2016-04-15 12:35:00,58.5,58.5,58.47,58.48,228725.0,44.1051,44.1051,44.0824,44.09,228725.0
2016-04-15 12:40:00,58.48,58.5,58.46,58.49,120483.0,44.09,44.1051,44.0749,44.0975,120483.0
2016-04-15 12:45:00,58.5,58.5,58.47,58.48,63230.0,44.1051,44.1051,44.0824,44.09,63230.0
2016-04-15 12:50:00,58.48,58.49,58.47,58.49,65769.0,44.09,44.0975,44.0824,44.0975,65769.0
2016-04-15 12:55:00,58.48,58.48,58.44,58.45,68407.0,44.09,44.09,44.0598,44.0674,68407.0
2016-04-15 13:00:00,58.45,58.48,58.44,58.46,150226.0,44.0674,44.09,44.0598,44.0749,150226.0
2016-04-15 13:05:00,58.47,58.47,58.44,58.45,49933.0,44.0824,44.0824,44.0598,44.0674,49933.0
2016-04-15 13:10:00,58.45,58.46,58.43,58.44,151256.0,44.0674,44.0749,44.0523,44.0598,151256.0
2016-04-15 13:15:00,58.45,58.45,58.41,58.42,110537.0,44.0674,44.0674,44.0372,44.0447,110537.0
2016-04-15 13:20:00,58.42,58.43,58.41,58.43,49595.0,44.0447,44.0523,44.0372,44.0523,49595.0
2016-04-15 13:25:00,58.43,58.43,58.4,58.41,96133.0,44.0523,44.0523,44.0297,44.0372,96133.0
2016-04-15 13:30:00,58.41,58.41,58.37,58.4,106999.0,44.0372,44.0372,44.0071,44.0297,106999.0
2016-04-15 13:35:00,58.39,58.39,58.34,58.34,68506.0,44.0221,44.0221,43.9844,43.9844,68506.0
2016-04-15 13:40:00,58.34,58.35,58.33,58.35,128414.0,43.9844,43.992,43.9769,43.992,128414.0
2016-04-15 13:45:00,58.34,58.36,58.34,58.34,91902.0,43.9844,43.9995,43.9844,43.9844,91902.0
2016-04-15 13:50:00,58.34,58.37,58.34,58.37,97553.0,43.9844,44.0071,43.9844,44.0071,97553.0
2016-04-15 13:55:00,58.37,58.38,58.35,58.37,135508.0,44.0071,44.0146,43.992,44.0071,135508.0
2016-04-15 14:00:00,58.36,58.38,58.34,58.36,250536.0,43.9995,44.0146,43.9844,43.9995,250536.0
2016-04-15 14:05:00,58.36,58.36,58.33,58.34,372252.0,43.9995,43.9995,43.9769,43.9844,372252.0
2016-04-15 14:10:00,58.34,58.36,58.31,58.31,234631.0,43.9844,43.9995,43.9618,43.9618,234631.0
2016-04-15 14:15:00,58.32,58.35,58.31,58.34,118387.0,43.9694,43.992,43.9618,43.9844,118387.0
2016-04-15 14:20:00,58.34,58.37,58.33,58.36,69359.0,43.9844,44.0071,43.9769,43.9995,69359.0
2016-04-15 14:25:00,58.36,58.39,58.36,58.39,130486.0,43.9995,44.0221,43.9995,44.0221,130486.0
2016-04-15 14:30:00,58.39,58.4,58.37,58.4,191139.0,44.0221,44.0297,44.0071,44.0297,191139.0
2016-04-15 14:35:00,58.4,58.4,58.37,58.38,135153.0,44.0297,44.0297,44.0071,44.0146,135153.0
2016-04-15 14:40:00,58.38,58.4,58.38,58.39,70638.0,44.0146,44.0297,44.0146,44.0221,70638.0
2016-04-15 14:45:00,58.38,58.4,58.38,58.39,142527.0,44.0146,44.0297,44.0146,44.0221,142527.0
2016-04-15 14:50:00,58.39,58.4,58.38,58.4,50427.0,44.0221,44.0297,44.0146,44.0297,50427.0
2016-04-15 14:55:00,58.4,58.43,58.39,58.42,167148.0,44.0297,44.0523,44.0221,44.0447,167148.0
2016-04-15 15:00:00,58.43,58.43,58.41,58.42,55212.0,44.0523,44.0523,44.0372,44.0447,55212.0
2016-04-15 15:05:00,58.42,58.42,58.39,58.4,158683.0,44.0447,44.0447,44.0221,44.0297,158683.0
2016-04-15 15:10:00,58.4,58.42,58.39,58.4,143518.0,44.0297,44.0447,44.0221,44.0297,143518.0
2016-04-15 15:15:00,58.4,58.41,58.37,58.38,71682.0,44.0297,44.0372,44.0071,44.0146,71682.0
2016-04-15 15:20:00,58.38,58.41,58.38,58.41,96238.0,44.0146,44.0372,44.0146,44.0372,96238.0
2016-04-15 15:25:00,58.41,58.41,58.4,58.4,25988.0,44.0372,44.0372,44.0297,44.0297,25988.0
2016-04-15 15:30:00,58.4,58.41,58.39,58.41,90780.0,44.0297,44.0372,44.0221,44.0372,90780.0
2016-04-15 15:35:00,58.41,58.41,58.38,58.38,104872.0,44.0372,44.0372,44.0146,44.0146,104872.0
2016-04-15 15:40:00,58.38,58.39,58.36,58.37,131920.0,44.0146,44.0221,43.9995,44.0071,131920.0
2016-04-15 15:45:00,58.37,58.38,58.35,58.36,245402.0,44.0071,44.0146,43.992,43.9995,245402.0
2016-04-15 15:50:00,58.35,58.37,58.34,58.34,226146.0,43.992,44.0071,43.9844,43.9844,226146.0
2016-04-15 15:55:00,58.35,58.36,58.29,58.3,1208462.0,43.992,43.9995,43.9467,43.9543,1208462.0
2016-04-18 09:30:00,58.22,58.27,58.17,58.23,315680.0,43.894,43.9317,43.8563,43.9015,315680.0
2016-04-18 09:35:00,58.24,58.31,58.23,58.3,314236.0,43.909,43.9618,43.9015,43.9543,314236.0
2016-04-18 09:40:00,58.31,58.37,58.31,58.33,473452.0,43.9618,44.0071,43.9618,43.9769,473452.0
2016-04-18 09:45:00,58.34,58.4,58.32,58.4,149328.0,43.9844,44.0297,43.9694,44.0297,149328.0
2016-04-18 09:50:00,58.4,58.42,58.37,58.41,82345.0,44.0297,44.0447,44.0071,44.0372,82345.0
2016-04-18 09:55:00,58.41,58.45,58.41,58.43,339154.0,44.0372,44.0674,44.0372,44.0523,339154.0
2016-04-18 10:00:00,58.43,58.55,58.43,58.51,245950.0,44.0523,44.1428,44.0523,44.1126,245950.0
2016-04-18 10:05:00,58.52,58.58,58.52,58.55,98928.0,44.1201,44.1654,44.1201,44.1428,98928.0
2016-04-18 10:10:00,58.55,58.57,58.51,58.56,144415.0,44.1428,44.1578,44.1126,44.1503,144415.0
2016-04-18 10:15:00,58.55,58.6,58.52,58.52,195759.0,44.1428,44.1805,44.1201,44.1201,195759.0
2016-04-18 10:20:00,58.53,58.61,58.53,58.6,89746.0,44.1277,44.188,44.1277,44.1805,89746.0
2016-04-18 10:25:00,58.6,58.63,58.59,58.61,172305.0,44.1805,44.2031,44.1729,44.188,172305.0
2016-04-18 10:30:00,58.62,58.68,58.62,58.67,160141.0,44.1955,44.2408,44.1955,44.2332,160141.0
2016-04-18 10:35:00,58.67,58.72,58.66,58.68,179843.0,44.2332,44.2709,44.2257,44.2408,179843.0
2016-04-18 10:40:00,58.68,58.74,58.67,58.7,117148.0,44.2408,44.286,44.2332,44.2558,117148.0
2016-04-18 10:45:00,58.7,58.72,58.68,58.7,167375.0,44.2558,44.2709,44.2408,44.2558,167375.0
2016-04-18 10:50:00,58.7,58.78,58.67,58.77,294878.0,44.2558,44.3162,44.2332,44.3086,294878.0
2016-04-18 10:55:00,58.78,58.81,58.75,58.76,138283.0,44.3162,44.3388,44.2935,44.3011,138283.0
2016-04-18 11:00:00,58.76,58.76,58.72,58.74,173560.0,44.3011,44.3011,44.2709,44.286,173560.0
2016-04-18 11:05:00,58.74,58.75,58.7,58.73,219143.0,44.286,44.2935,44.2558,44.2785,219143.0
2016-04-18 11:10:00,58.72,58.76,58.72,58.73,132458.0,44.2709,44.3011,44.2709,44.2785,132458.0
2016-04-18 11:15:00,58.73,58.75,58.72,58.72,131196.0,44.2785,44.2935,44.2709,44.2709,131196.0
2016-04-18 11:20:00,58.73,58.78,58.72,58.72,54582.0,44.2785,44.3162,44.2709,44.2709,54582.0
2016-04-18 11:25:00,58.73,58.75,58.7,58.75,192960.0,44.2785,44.2935,44.2558,44.2935,192960.0
2016-04-18 11:30:00,58.75,58.78,58.72,58.73,257728.0,44.2935,44.3162,44.2709,44.2785,257728.0
2016-04-18 11:35:00,58.74,58.74,58.69,58.71,89651.0,44.286,44.286,44.2483,44.2634,89651.0
2016-04-18 11:40:00,58.71,58.73,58.7,58.72,91545.0,44.2634,44.2785,44.2558,44.2709,91545.0
2016-04-18 11:45:00,58.73,58.74,58.68,58.69,182595.0,44.2785,44.286,44.2408,44.2483,182595.0
2016-04-18 11:50:00,58.69,58.72,58.68,58.71,116443.0,44.2483,44.2709,44.2408,44.2634,116443.0
2016-04-18 11:55:00,58.71,58.72,58.7,58.71,286030.0,44.2634,44.2709,44.2558,44.2634,286030.0
2016-04-18 12:00:00,58.71,58.75,58.7,58.74,74212.0,44.2634,44.2935,44.2558,44.286,74212.0
2016-04-18 12:05:00,58.73,58.76,58.73,58.75,95396.0,44.2785,44.3011,44.2785,44.2935,95396.0
2016-04-18 12:10:00,58.76,58.77,58.75,58.76,61308.0,44.3011,44.3086,44.2935,44.3011,61308.0
2016-04-18 12:15:00,58.76,58.78,58.74,58.77,96164.0,44.3011,44.3162,44.286,44.3086,96164.0
2016-04-18 12:20:00,58.76,58.81,58.76,58.78,121159.0,44.3011,44.3388,44.3011,44.3162,121159.0
2016-04-18 12:25:00,58.79,58.8,58.78,58.79,25104.0,44.3237,44.3312,44.3162,44.3237,25104.0
2016-04-18 12:30:00,58.8,58.84,58.79,58.81,139288.0,44.3312,44.3614,44.3237,44.3388,139288.0
2016-04-18 12:35:00,58.8,58.81,58.78,58.79,46273.0,44.3312,44.3388,44.3162,44.3237,46273.0
2016-04-18 12:40:00,58.79,58.82,58.78,58.81,50199.0,44.3237,44.3463,44.3162,44.3388,50199.0
2016-04-18 12:45:00,58.81,58.83,58.8,58.82,57571.0,44.3388,44.3539,44.3312,44.3463,57571.0
2016-04-18 12:50:00,58.81,58.83,58.8,58.81,61692.0,44.3388,44.3539,44.3312,44.3388,61692.0
2016-04-18 12:55:00,58.81,58.82,58.79,58.81,249990.0,44.3388,44.3463,44.3237,44.3388,249990.0
2016-04-18 13:00:00,58.81,58.81,58.78,58.78,62997.0,44.3388,44.3388,44.3162,44.3162,62997.0
2016-04-18 13:05:00,58.78,58.79,58.76,58.78,324075.0,44.3162,44.3237,44.3011,44.3162,324075.0
2016-04-18 13:10:00,58.78,58.78,58.74,58.75,135878.0,44.3162,44.3162,44.286,44.2935,135878.0
2016-04-18 13:15:00,58.74,58.77,58.73,58.73,58495.0,44.286,44.3086,44.2785,44.2785,58495.0
2016-04-18 13:20:00,58.73,58.78,58.73,58.78,73610.0,44.2785,44.3162,44.2785,44.3162,73610.0
2016-04-18 13:25:00,58.77,58.78,58.75,58.76,59334.0,44.3086,44.3162,44.2935,44.3011,59334.0
2016-04-18 13:30:00,58.77,58.79,58.76,58.77,22568.0,44.3086,44.3237,44.3011,44.3086,22568.0
2016-04-18 13:35:00,58.78,58.78,58.75,58.76,76391.0,44.3162,44.3162,44.2935,44.3011,76391.0
2016-04-18 13:40:00,58.76,58.82,58.76,58.82,110295.0,44.3011,44.3463,44.3011,44.3463,110295.0
2016-04-18 13:45:00,58.82,58.82,58.79,58.79,36663.0,44.3463,44.3463,44.3237,44.3237,36663.0
2016-04-18 13:50:00,58.78,58.8,58.76,58.77,117759.0,44.3162,44.3312,44.3011,44.3086,117759.0
2016-04-18 13:55:00,58.77,58.8,58.77,58.79,46575.0,44.3086,44.3312,44.3086,44.3237,46575.0
2016-04-18 14:00:00,58.79,58.8,58.73,58.76,143222.0,44.3237,44.3312,44.2785,44.3011,143222.0
2016-04-18 14:05:00,58.76,58.77,58.75,58.77,58007.0,44.3011,44.3086,44.2935,44.3086,58007.0
2016-04-18 14:10:00,58.76,58.79,58.75,58.79,58078.0,44.3011,44.3237,44.2935,44.3237,58078.0
2016-04-18 14:15:00,58.79,58.81,58.78,58.8,130740.0,44.3237,44.3388,44.3162,44.3312,130740.0
2016-04-18 14:20:00,58.8,58.83,58.79,58.8,195248.0,44.3312,44.3539,44.3237,44.3312,195248.0
2016-04-18 14:25:00,58.8,58.82,58.79,58.8,380470.0,44.3312,44.3463,44.3237,44.3312,380470.0
2016-04-18 14:30:00,58.8,58.81,58.79,58.8,163218.0,44.3312,44.3388,44.3237,44.3312,163218.0
2016-04-18 14:35:00,58.8,58.84,58.8,58.82,269561.0,44.3312,44.3614,44.3312,44.3463,269561.0
2016-04-18 14:40:00,58.82,58.85,58.81,58.84,191905.0,44.3463,44.3689,44.3388,44.3614,191905.0
2016-04-18 14:45:00,58.85,58.85,58.83,58.85,156651.0,44.3689,44.3689,44.3539,44.3689,156651.0
2016-04-18 14:50:00,58.85,58.86,58.82,58.83,234659.0,44.3689,44.3765,44.3463,44.3539,234659.0
2016-04-18 14:55:00,58.83,58.84,58.8,58.82,143322.0,44.3539,44.3614,44.3312,44.3463,143322.0
2016-04-18 15:00:00,58.82,58.82,58.8,58.8,189765.0,44.3463,44.3463,44.3312,44.3312,189765.0
2016-04-18 15:05:00,58.8,58.8,58.77,58.79,223820.0,44.3312,44.3312,44.3086,44.3237,223820.0
2016-04-18 15:10:00,58.79,58.79,58.75,58.77,140263.0,44.3237,44.3237,44.2935,44.3086,140263.0
2016-04-18 15:15:00,58.77,58.79,58.76,58.78,79965.0,44.3086,44.3237,44.3011,44.3162,79965.0
2016-04-18 15:20:00,58.79,58.79,58.76,58.77,116857.0,44.3237,44.3237,44.3011,44.3086,116857.0
2016-04-18 15:25:00,58.78,58.79,58.76,58.77,147044.0,44.3162,44.3237,44.3011,44.3086,147044.0
2016-04-18 15:30:00,58.77,58.78,58.75,58.77,135644.0,44.3086,44.3162,44.2935,44.3086,135644.0
2016-04-18 15:35:00,58.77,58.79,58.76,58.76,151075.0,44.3086,44.3237,44.3011,44.3011,151075.0
2016-04-18 15:40:00,58.76,58.8,58.76,58.79,793766.0,44.3011,44.3312,44.3011,44.3237,793766.0
2016-04-18 15:45:00,58.8,58.81,58.78,58.79,195503.0,44.3312,44.3388,44.3162,44.3237,195503.0
2016-04-18 15:50:00,58.78,58.8,58.76,58.79,321609.0,44.3162,44.3312,44.3011,44.3237,321609.0
2016-04-18 15:55:00,58.79,58.82,58.77,58.81,1295972.0,44.3237,44.3463,44.3086,44.3388,1295972.0
2016-04-19 09:30:00,59.69,59.71,59.67,59.7,1695822.0,45.0022,45.0173,44.9872,45.0098,1695822.0
2016-04-19 09:35:00,59.7,59.73,59.67,59.69,825028.0,45.0098,45.0324,44.9872,45.0022,825028.0
2016-04-19 09:40:00,59.68,59.69,59.63,59.68,790579.0,44.9947,45.0022,44.957,44.9947,790579.0
2016-04-19 09:45:00,59.68,59.72,59.66,59.71,439370.0,44.9947,45.0249,44.9796,45.0173,439370.0
2016-04-19 09:50:00,59.72,59.76,59.71,59.75,310046.0,45.0249,45.055,45.0173,45.0475,310046.0
2016-04-19 09:55:00,59.75,59.86,59.74,59.84,354135.0,45.0475,45.1304,45.0399,45.1153,354135.0
2016-04-19 10:00:00,59.85,59.87,59.84,59.86,158609.0,45.1229,45.1379,45.1153,45.1304,158609.0
2016-04-19 10:05:00,59.86,59.9,59.85,59.86,227214.0,45.1304,45.1606,45.1229,45.1304,227214.0
2016-04-19 10:10:00,59.86,59.89,59.86,59.88,235339.0,45.1304,45.153,45.1304,45.1455,235339.0
2016-04-19 10:15:00,59.88,59.91,59.85,59.88,259262.0,45.1455,45.1681,45.1229,45.1455,259262.0
2016-04-19 10:20:00,59.89,59.89,59.83,59.84,204019.0,45.153,45.153,45.1078,45.1153,204019.0
2016-04-19 10:25:00,59.84,59.86,59.83,59.83,219593.0,45.1153,45.1304,45.1078,45.1078,219593.0
2016-04-19 10:30:00,59.83,59.86,59.83,59.85,57330.0,45.1078,45.1304,45.1078,45.1229,57330.0
2016-04-19 10:35:00,59.85,59.86,59.78,59.8,128782.0,45.1229,45.1304,45.0701,45.0852,128782.0
2016-04-19 10:40:00,59.79,59.79,59.74,59.76,695287.0,45.0776,45.0776,45.0399,45.055,695287.0
2016-04-19 10:45:00,59.76,59.78,59.74,59.76,277191.0,45.055,45.0701,45.0399,45.055,277191.0
2016-04-19 10:50:00,59.76,59.84,59.75,59.83,92032.0,45.055,45.1153,45.0475,45.1078,92032.0
2016-04-19 10:55:00,59.84,59.89,59.82,59.87,129137.0,45.1153,45.153,45.1003,45.1379,129137.0
2016-04-19 11:00:00,59.87,59.93,59.85,59.92,260276.0,45.1379,45.1832,45.1229,45.1756,260276.0
2016-04-19 11:05:00,59.93,59.94,59.91,59.93,203271.0,45.1832,45.1907,45.1681,45.1832,203271.0
2016-04-19 11:10:00,59.93,59.93,59.88,59.89,382280.0,45.1832,45.1832,45.1455,45.153,382280.0
2016-04-19 11:15:00,59.9,59.91,59.87,59.88,308560.0,45.1606,45.1681,45.1379,45.1455,308560.0
2016-04-19 11:20:00,59.88,59.89,59.85,59.86,112893.0,45.1455,45.153,45.1229,45.1304,112893.0
2016-04-19 11:25:00,59.86,59.88,59.84,59.86,441625.0,45.1304,45.1455,45.1153,45.1304,441625.0
2016-04-19 11:30:00,59.86,59.88,59.81,59.86,186674.0,45.1304,45.1455,45.0927,45.1304,186674.0
2016-04-19 11:35:00,59.87,59.88,59.84,59.85,231784.0,45.1379,45.1455,45.1153,45.1229,231784.0
2016-04-19 11:40:00,59.85,59.85,59.82,59.84,95219.0,45.1229,45.1229,45.1003,45.1153,95219.0
2016-04-19 11:45:00,59.84,59.85,59.8,59.81,58341.0,45.1153,45.1229,45.0852,45.0927,58341.0
2016-04-19 11:50:00,59.81,59.82,59.75,59.77,202513.0,45.0927,45.1003,45.0475,45.0626,202513.0
2016-04-19 11:55:00,59.76,59.78,59.73,59.74,188066.0,45.055,45.0701,45.0324,45.0399,188066.0
2016-04-19 12:00:00,59.73,59.74,59.71,59.73,173798.0,45.0324,45.0399,45.0173,45.0324,173798.0
2016-04-19 12:05:00,59.73,59.73,59.68,59.69,58595.0,45.0324,45.0324,44.9947,45.0022,58595.0
2016-04-19 12:10:00,59.68,59.7,59.64,59.65,94165.0,44.9947,45.0098,44.9645,44.9721,94165.0
2016-04-19 12:15:00,59.65,59.65,59.62,59.62,68196.0,44.9721,44.9721,44.9495,44.9495,68196.0
2016-04-19 12:20:00,59.62,59.64,59.6,59.63,152328.0,44.9495,44.9645,44.9344,44.957,152328.0
2016-04-19 12:25:00,59.64,59.69,59.63,59.68,92153.0,44.9645,45.0022,44.957,44.9947,92153.0
2016-04-19 12:30:00,59.67,59.68,59.65,59.66,73455.0,44.9872,44.9947,44.9721,44.9796,73455.0
2016-04-19 12:35:00,59.66,59.67,59.64,59.67,87331.0,44.9796,44.9872,44.9645,44.9872,87331.0
2016-04-19 12:40:00,59.66,59.67,59.64,59.66,77966.0,44.9796,44.9872,44.9645,44.9796,77966.0
2016-04-19 12:45:00,59.66,59.66,59.6,59.61,132086.0,44.9796,44.9796,44.9344,44.9419,132086.0
2016-04-19 12:50:00,59.6,59.69,59.59,59.68,98447.0,44.9344,45.0022,44.9268,44.9947,98447.0
2016-04-19 12:55:00,59.69,59.72,59.68,59.72,91430.0,45.0022,45.0249,44.9947,45.0249,91430.0
2016-04-19 13:00:00,59.72,59.75,59.71,59.75,68864.0,45.0249,45.0475,45.0173,45.0475,68864.0
2016-04-19 13:05:00,59.75,59.75,59.73,59.74,98358.0,45.0475,45.0475,45.0324,45.0399,98358.0
2016-04-19 13:10:00,59.73,59.77,59.71,59.77,257444.0,45.0324,45.0626,45.0173,45.0626,257444.0
2016-04-19 13:15:00,59.76,59.77,59.74,59.74,77971.0,45.055,45.0626,45.0399,45.0399,77971.0
2016-04-19 13:20:00,59.74,59.79,59.74,59.78,46299.0,45.0399,45.0776,45.0399,45.0701,46299.0
2016-04-19 13:25:00,59.78,59.8,59.77,59.77,237732.0,45.0701,45.0852,45.0626,45.0626,237732.0
2016-04-19 13:30:00,59.77,59.78,59.75,59.75,60856.0,45.0626,45.0701,45.0475,45.0475,60856.0
2016-04-19 13:35:00,59.75,59.76,59.73,59.75,78562.0,45.0475,45.055,45.0324,45.0475,78562.0
2016-04-19 13:40:00,59.74,59.78,59.74,59.77,67930.0,45.0399,45.0701,45.0399,45.0626,67930.0
2016-04-19 13:45:00,59.77,59.81,59.77,59.81,205936.0,45.0626,45.0927,45.0626,45.0927,205936.0
2016-04-19 13:50:00,59.8,59.82,59.79,59.82,160678.0,45.0852,45.1003,45.0776,45.1003,160678.0
2016-04-19 13:55:00,59.82,59.83,59.8,59.82,172644.0,45.1003,45.1078,45.0852,45.1003,172644.0
2016-04-19 14:00:00,59.82,59.85,59.81,59.81,123432.0,45.1003,45.1229,45.0927,45.0927,123432.0
2016-04-19 14:05:00,59.82,59.84,59.8,59.82,100963.0,45.1003,45.1153,45.0852,45.1003,100963.0
2016-04-19 14:10:00,59.82,59.85,59.81,59.84,156296.0,45.1003,45.1229,45.0927,45.1153,156296.0
2016-04-19 14:15:00,59.84,59.85,59.82,59.83,140246.0,45.1153,45.1229,45.1003,45.1078,140246.0
2016-04-19 14:20:00,59.83,59.84,59.82,59.82,55388.0,45.1078,45.1153,45.1003,45.1003,55388.0
2016-04-19 14:25:00,59.83,59.85,59.8,59.81,189358.0,45.1078,45.1229,45.0852,45.0927,189358.0
2016-04-19 14:30:00,59.81,59.83,59.79,59.82,328698.0,45.0927,45.1078,45.0776,45.1003,328698.0
2016-04-19 14:35:00,59.81,59.82,59.79,59.8,126981.0,45.0927,45.1003,45.0776,45.0852,126981.0
2016-04-19 14:40:00,59.8,59.84,59.8,59.84,245098.0,45.0852,45.1153,45.0852,45.1153,245098.0
2016-04-19 14:45:00,59.84,59.86,59.82,59.85,195298.0,45.1153,45.1304,45.1003,45.1229,195298.0
2016-04-19 14:50:00,59.85,59.86,59.82,59.84,173199.0,45.1229,45.1304,45.1003,45.1153,173199.0
2016-04-19 14:55:00,59.85,59.85,59.79,59.8,129171.0,45.1229,45.1229,45.0776,45.0852,129171.0
2016-04-19 15:00:00,59.8,59.81,59.77,59.8,183970.0,45.0852,45.0927,45.0626,45.0852,183970.0
2016-04-19 15:05:00,59.8,59.83,59.79,59.8,169821.0,45.0852,45.1078,45.0776,45.0852,169821.0
2016-04-19 15:10:00,59.8,59.88,59.8,59.86,235824.0,45.0852,45.1455,45.0852,45.1304,235824.0
2016-04-19 15:15:00,59.86,59.89,59.83,59.85,162838.0,45.1304,45.153,45.1078,45.1229,162838.0
2016-04-19 15:20:00,59.85,59.87,59.83,59.87,256183.0,45.1229,45.1379,45.1078,45.1379,256183.0
2016-04-19 15:25:00,59.86,59.89,59.85,59.88,370514.0,45.1304,45.153,45.1229,45.1455,370514.0
2016-04-19 15:30:00,59.88,59.9,59.84,59.86,334977.0,45.1455,45.1606,45.1153,45.1304,334977.0
2016-04-19 15:35:00,59.86,59.87,59.84,59.87,312769.0,45.1304,45.1379,45.1153,45.1379,312769.0
2016-04-19 15:40:00,59.86,59.87,59.82,59.82,135503.0,45.1304,45.1379,45.1003,45.1003,135503.0
2016-04-19 15:45:00,59.83,59.85,59.81,59.84,527268.0,45.1078,45.1229,45.0927,45.1153,527268.0
2016-04-19 15:50:00,59.83,59.84,59.81,59.82,383200.0,45.1078,45.1153,45.0927,45.1003,383200.0
2016-04-19 15:55:00,59.82,59.84,59.81,59.84,1433235.0,45.1003,45.1153,45.0927,45.1153,1433235.0
2016-04-20 09:30:00,59.79,59.89,59.79,59.83,455033.0,45.0776,45.153,45.0776,45.1078,455033.0
2016-04-20 09:35:00,59.83,59.87,59.79,59.82,170002.0,45.1078,45.1379,45.0776,45.1003,170002.0
2016-04-20 09:40:00,59.82,59.82,59.78,59.81,342446.0,45.1003,45.1003,45.0701,45.0927,342446.0
2016-04-20 09:45:00,59.81,59.83,59.78,59.79,282118.0,45.0927,45.1078,45.0701,45.0776,282118.0
2016-04-20 09:50:00,59.8,59.87,59.79,59.82,196341.0,45.0852,45.1379,45.0776,45.1003,196341.0
2016-04-20 09:55:00,59.82,59.84,59.81,59.82,215894.0,45.1003,45.1153,45.0927,45.1003,215894.0
2016-04-20 10:00:00,59.82,59.83,59.77,59.79,233463.0,45.1003,45.1078,45.0626,45.0776,233463.0
2016-04-20 10:05:00,59.79,59.81,59.76,59.81,167683.0,45.0776,45.0927,45.055,45.0927,167683.0
2016-04-20 10:10:00,59.81,59.82,59.79,59.8,111861.0,45.0927,45.1003,45.0776,45.0852,111861.0
2016-04-20 10:15:00,59.8,59.8,59.75,59.76,93026.0,45.0852,45.0852,45.0475,45.055,93026.0
2016-04-20 10:20:00,59.76,59.79,59.74,59.75,193850.0,45.055,45.0776,45.0399,45.0475,193850.0
2016-04-20 10:25:00,59.75,59.75,59.71,59.71,216205.0,45.0475,45.0475,45.0173,45.0173,216205.0
2016-04-20 10:30:00,59.72,59.78,59.71,59.76,360698.0,45.0249,45.0701,45.0173,45.055,360698.0
2016-04-20 10:35:00,59.76,59.78,59.69,59.72,103809.0,45.055,45.0701,45.0022,45.0249,103809.0
2016-04-20 10:40:00,59.72,59.73,59.69,59.72,122610.0,45.0249,45.0324,45.0022,45.0249,122610.0
2016-04-20 10:45:00,59.72,59.75,59.7,59.74,205429.0,45.0249,45.0475,45.0098,45.0399,205429.0
2016-04-20 10:50:00,59.75,59.79,59.74,59.78,179115.0,45.0475,45.0776,45.0399,45.0701,179115.0
2016-04-20 10:55:00,59.78,59.85,59.77,59.84,103918.0,45.0701,45.1229,45.0626,45.1153,103918.0
2016-04-20 11:00:00,59.84,59.87,59.82,59.85,53817.0,45.1153,45.1379,45.1003,45.1229,53817.0
2016-04-20 11:05:00,59.84,59.93,59.84,59.92,156363.0,45.1153,45.1832,45.1153,45.1756,156363.0
2016-04-20 11:10:00,59.93,59.95,59.89,59.91,128724.0,45.1832,45.1983,45.153,45.1681,128724.0
2016-04-20 11:15:00,59.92,59.94,59.91,59.92,97032.0,45.1756,45.1907,45.1681,45.1756,97032.0
2016-04-20 11:20:00,59.92,59.99,59.92,59.98,120736.0,45.1756,45.2284,45.1756,45.2209,120736.0
2016-04-20 11:25:00,59.99,60.05,59.99,60.03,262398.0,45.2284,45.2737,45.2284,45.2586,262398.0
2016-04-20 11:30:00,60.02,60.03,59.95,59.98,343674.0,45.251,45.2586,45.1983,45.2209,343674.0
2016-04-20 11:35:00,59.98,60.01,59.96,59.98,185820.0,45.2209,45.2435,45.2058,45.2209,185820.0
2016-04-20 11:40:00,59.98,60.05,59.97,60.04,196611.0,45.2209,45.2737,45.2133,45.2661,196611.0
2016-04-20 11:45:00,60.03,60.05,60.01,60.02,100769.0,45.2586,45.2737,45.2435,45.251,100769.0
2016-04-20 11:50:00,60.02,60.02,59.97,60.0,59656.0,45.251,45.251,45.2133,45.236,59656.0
2016-04-20 11:55:00,60.0,60.01,59.97,59.98,133319.0,45.236,45.2435,45.2133,45.2209,133319.0
2016-04-20 12:00:00,59.98,60.0,59.98,60.0,215851.0,45.2209,45.236,45.2209,45.236,215851.0
2016-04-20 12:05:00,60.0,60.01,59.99,60.01,63186.0,45.236,45.2435,45.2284,45.2435,63186.0
2016-04-20 12:10:00,60.0,60.01,59.98,59.99,59379.0,45.236,45.2435,45.2209,45.2284,59379.0
2016-04-20 12:15:00,59.98,60.01,59.98,60.01,56626.0,45.2209,45.2435,45.2209,45.2435,56626.0
2016-04-20 12:20:00,60.0,60.0,59.96,59.98,292282.0,45.236,45.236,45.2058,45.2209,292282.0
2016-04-20 12:25:00,59.99,60.0,59.98,60.0,21881.0,45.2284,45.236,45.2209,45.236,21881.0
2016-04-20 12:30:00,60.0,60.03,59.98,60.02,81437.0,45.236,45.2586,45.2209,45.251,81437.0
2016-04-20 12:35:00,60.02,60.06,60.01,60.05,64694.0,45.251,45.2812,45.2435,45.2737,64694.0
2016-04-20 12:40:00,60.05,60.09,60.04,60.09,102883.0,45.2737,45.3038,45.2661,45.3038,102883.0
2016-04-20 12:45:00,60.09,60.09,60.05,60.07,167458.0,45.3038,45.3038,45.2737,45.2887,167458.0
2016-04-20 12:50:00,60.08,60.08,60.04,60.05,49231.0,45.2963,45.2963,45.2661,45.2737,49231.0
2016-04-20 12:55:00,60.05,60.06,60.02,60.04,49957.0,45.2737,45.2812,45.251,45.2661,49957.0
2016-04-20 13:00:00,60.04,60.06,60.03,60.06,32130.0,45.2661,45.2812,45.2586,45.2812,32130.0
2016-04-20 13:05:00,60.06,60.06,60.0,60.02,104543.0,45.2812,45.2812,45.236,45.251,104543.0
2016-04-20 13:10:00,60.02,60.04,60.0,60.03,66508.0,45.251,45.2661,45.236,45.2586,66508.0
2016-04-20 13:15:00,60.04,60.05,60.03,60.04,110864.0,45.2661,45.2737,45.2586,45.2661,110864.0
2016-04-20 13:20:00,60.04,60.05,60.02,60.03,107820.0,45.2661,45.2737,45.251,45.2586,107820.0
2016-04-20 13:25:00,60.04,60.06,60.02,60.05,173804.0,45.2661,45.2812,45.251,45.2737,173804.0
2016-04-20 13:30:00,60.05,60.08,60.04,60.07,422438.0,45.2737,45.2963,45.2661,45.2887,422438.0
2016-04-20 13:35:00,60.06,60.07,60.03,60.06,74812.0,45.2812,45.2887,45.2586,45.2812,74812.0
2016-04-20 13:40:00,60.06,60.09,60.06,60.08,96269.0,45.2812,45.3038,45.2812,45.2963,96269.0
2016-04-20 13:45:00,60.08,60.12,60.07,60.11,128687.0,45.2963,45.3264,45.2887,45.3189,128687.0
2016-04-20 13:50:00,60.11,60.15,60.1,60.15,97031.0,45.3189,45.3491,45.3114,45.3491,97031.0
2016-04-20 13:55:00,60.15,60.15,60.1,60.1,71808.0,45.3491,45.3491,45.3114,45.3114,71808.0
2016-04-20 14:00:00,60.11,60.11,60.08,60.1,85364.0,45.3189,45.3189,45.2963,45.3114,85364.0
2016-04-20 14:05:00,60.1,60.11,60.08,60.09,43031.0,45.3114,45.3189,45.2963,45.3038,43031.0
2016-04-20 14:10:00,60.09,60.12,60.08,60.11,41273.0,45.3038,45.3264,45.2963,45.3189,41273.0
2016-04-20 14:15:00,60.11,60.14,60.1,60.14,92351.0,45.3189,45.3415,45.3114,45.3415,92351.0
2016-04-20 14:20:00,60.14,60.16,60.09,60.09,257765.0,45.3415,45.3566,45.3038,45.3038,257765.0
2016-04-20 14:25:00,60.1,60.13,60.09,60.11,117894.0,45.3114,45.334,45.3038,45.3189,117894.0
2016-04-20 14:30:00,60.11,60.13,60.1,60.12,75946.0,45.3189,45.334,45.3114,45.3264,75946.0
2016-04-20 14:35:00,60.13,60.13,60.1,60.11,56377.0,45.334,45.334,45.3114,45.3189,56377.0
2016-04-20 14:40:00,60.11,60.12,60.09,60.11,52199.0,45.3189,45.3264,45.3038,45.3189,52199.0
2016-04-20 14:45:00,60.11,60.11,60.08,60.09,105056.0,45.3189,45.3189,45.2963,45.3038,105056.0
2016-04-20 14:50:00,60.09,60.11,60.09,60.11,88565.0,45.3038,45.3189,45.3038,45.3189,88565.0
2016-04-20 14:55:00,60.1,60.11,60.09,60.1,220956.0,45.3114,45.3189,45.3038,45.3114,220956.0
2016-04-20 15:00:00,60.1,60.11,60.08,60.08,243171.0,45.3114,45.3189,45.2963,45.2963,243171.0
2016-04-20 15:05:00,60.09,60.09,60.05,60.05,96767.0,45.3038,45.3038,45.2737,45.2737,96767.0
2016-04-20 15:10:00,60.05,60.06,60.0,60.02,158425.0,45.2737,45.2812,45.236,45.251,158425.0
2016-04-20 15:15:00,60.02,60.02,60.0,60.01,183697.0,45.251,45.251,45.236,45.2435,183697.0
2016-04-20 15:20:00,60.01,60.02,60.0,60.01,138025.0,45.2435,45.251,45.236,45.2435,138025.0
2016-04-20 15:25:00,60.01,60.02,59.99,60.0,213693.0,45.2435,45.251,45.2284,45.236,213693.0
2016-04-20 15:30:00,59.99,60.0,59.95,59.95,156099.0,45.2284,45.236,45.1983,45.1983,156099.0
2016-04-20 15:35:00,59.95,59.98,59.93,59.95,235657.0,45.1983,45.2209,45.1832,45.1983,235657.0
2016-04-20 15:40:00,59.95,59.96,59.87,59.87,494325.0,45.1983,45.2058,45.1379,45.1379,494325.0
2016-04-20 15:45:00,59.87,59.91,59.86,59.88,278017.0,45.1379,45.1681,45.1304,45.1455,278017.0
2016-04-20 15:50:00,59.88,59.91,59.87,59.89,167526.0,45.1455,45.1681,45.1379,45.153,167526.0
2016-04-20 15:55:00,59.89,59.9,59.84,59.86,936611.0,45.153,45.1606,45.1153,45.1304,936611.0
2016-04-21 09:30:00,59.77,59.83,59.74,59.79,271544.0,45.0626,45.1078,45.0399,45.0776,271544.0
2016-04-21 09:35:00,59.79,59.8,59.65,59.69,535225.0,45.0776,45.0852,44.9721,45.0022,535225.0
2016-04-21 09:40:00,59.69,59.69,59.62,59.67,295745.0,45.0022,45.0022,44.9495,44.9872,295745.0
2016-04-21 09:45:00,59.66,59.66,59.56,59.59,512881.0,44.9796,44.9796,44.9042,44.9268,512881.0
2016-04-21 09:50:00,59.59,59.66,59.55,59.6,349473.0,44.9268,44.9796,44.8967,44.9344,349473.0
2016-04-21 09:55:00,59.6,59.61,59.51,59.53,317096.0,44.9344,44.9419,44.8665,44.8816,317096.0
2016-04-21 10:00:00,59.53,59.59,59.51,59.57,468014.0,44.8816,44.9268,44.8665,44.9118,468014.0
2016-04-21 10:05:00,59.57,59.57,59.49,59.57,279811.0,44.9118,44.9118,44.8515,44.9118,279811.0
2016-04-21 10:10:00,59.57,59.63,59.55,59.61,263351.0,44.9118,44.957,44.8967,44.9419,263351.0
2016-04-21 10:15:00,59.61,59.61,59.5,59.61,174322.0,44.9419,44.9419,44.859,44.9419,174322.0
2016-04-21 10:20:00,59.61,59.62,59.56,59.6,142372.0,44.9419,44.9495,44.9042,44.9344,142372.0
2016-04-21 10:25:00,59.61,59.63,59.53,59.55,302132.0,44.9419,44.957,44.8816,44.8967,302132.0
2016-04-21 10:30:00,59.55,59.59,59.5,59.59,398489.0,44.8967,44.9268,44.859,44.9268,398489.0
2016-04-21 10:35:00,59.59,59.73,59.58,59.72,242922.0,44.9268,45.0324,44.9193,45.0249,242922.0
2016-04-21 10:40:00,59.72,59.76,59.65,59.67,120902.0,45.0249,45.055,44.9721,44.9872,120902.0
2016-04-21 10:45:00,59.67,59.71,59.64,59.66,217085.0,44.9872,45.0173,44.9645,44.9796,217085.0
2016-04-21 10:50:00,59.67,59.7,59.64,59.67,76577.0,44.9872,45.0098,44.9645,44.9872,76577.0
2016-04-21 10:55:00,59.67,59.77,59.66,59.73,337978.0,44.9872,45.0626,44.9796,45.0324,337978.0
2016-04-21 11:00:00,59.73,59.78,59.71,59.72,111100.0,45.0324,45.0701,45.0173,45.0249,111100.0
2016-04-21 11:05:00,59.72,59.73,59.69,59.69,94582.0,45.0249,45.0324,45.0022,45.0022,94582.0
2016-04-21 11:10:00,59.69,59.72,59.66,59.71,138361.0,45.0022,45.0249,44.9796,45.0173,138361.0
2016-04-21 11:15:00,59.71,59.73,59.68,59.71,73601.0,45.0173,45.0324,44.9947,45.0173,73601.0
2016-04-21 11:20:00,59.71,59.76,59.69,59.76,140745.0,45.0173,45.055,45.0022,45.055,140745.0
2016-04-21 11:25:00,59.75,59.79,59.73,59.78,378116.0,45.0475,45.0776,45.0324,45.0701,378116.0
2016-04-21 11:30:00,59.79,59.79,59.71,59.73,118961.0,45.0776,45.0776,45.0173,45.0324,118961.0
2016-04-21 11:35:00,59.73,59.73,59.68,59.7,112592.0,45.0324,45.0324,44.9947,45.0098,112592.0
2016-04-21 11:40:00,59.7,59.7,59.66,59.68,57143.0,45.0098,45.0098,44.9796,44.9947,57143.0
2016-04-21 11:45:00,59.68,59.68,59.64,59.66,167958.0,44.9947,44.9947,44.9645,44.9796,167958.0
2016-04-21 11:50:00,59.66,59.71,59.65,59.71,181471.0,44.9796,45.0173,44.9721,45.0173,181471.0
2016-04-21 11:55:00,59.7,59.71,59.63,59.64,146405.0,45.0098,45.0173,44.957,44.9645,146405.0
2016-04-21 12:00:00,59.64,59.65,59.6,59.62,77089.0,44.9645,44.9721,44.9344,44.9495,77089.0
2016-04-21 12:05:00,59.62,59.66,59.61,59.66,117787.0,44.9495,44.9796,44.9419,44.9796,117787.0
2016-04-21 12:10:00,59.66,59.67,59.63,59.65,82413.0,44.9796,44.9872,44.957,44.9721,82413.0
2016-04-21 12:15:00,59.64,59.69,59.64,59.69,116025.0,44.9645,45.0022,44.9645,45.0022,116025.0
2016-04-21 12:20:00,59.69,59.69,59.66,59.66,36743.0,45.0022,45.0022,44.9796,44.9796,36743.0
2016-04-21 12:25:00,59.65,59.67,59.63,59.67,73431.0,44.9721,44.9872,44.957,44.9872,73431.0
2016-04-21 12:30:00,59.67,59.69,59.65,59.67,96531.0,44.9872,45.0022,44.9721,44.9872,96531.0
2016-04-21 12:35:00,59.67,59.67,59.63,59.64,97870.0,44.9872,44.9872,44.957,44.9645,97870.0
2016-04-21 12:40:00,59.64,59.7,59.64,59.69,108848.0,44.9645,45.0098,44.9645,45.0022,108848.0
2016-04-21 12:45:00,59.69,59.69,59.63,59.64,62917.0,45.0022,45.0022,44.957,44.9645,62917.0
2016-04-21 12:50:00,59.63,59.66,59.61,59.65,41581.0,44.957,44.9796,44.9419,44.9721,41581.0
2016-04-21 12:55:00,59.64,59.66,59.62,59.63,101484.0,44.9645,44.9796,44.9495,44.957,101484.0
2016-04-21 13:00:00,59.63,59.68,59.58,59.59,177033.0,44.957,44.9947,44.9193,44.9268,177033.0
2016-04-21 13:05:00,59.58,59.6,59.54,59.55,111793.0,44.9193,44.9344,44.8892,44.8967,111793.0
2016-04-21 13:10:00,59.55,59.59,59.55,59.57,44637.0,44.8967,44.9268,44.8967,44.9118,44637.0
2016-04-21 13:15:00,59.57,59.58,59.55,59.57,103483.0,44.9118,44.9193,44.8967,44.9118,103483.0
2016-04-21 13:20:00,59.58,59.62,59.57,59.62,59059.0,44.9193,44.9495,44.9118,44.9495,59059.0
2016-04-21 13:25:00,59.62,59.63,59.58,59.59,52648.0,44.9495,44.957,44.9193,44.9268,52648.0
2016-04-21 13:30:00,59.58,59.58,59.54,59.54,46219.0,44.9193,44.9193,44.8892,44.8892,46219.0
2016-04-21 13:35:00,59.55,59.6,59.54,59.59,210487.0,44.8967,44.9344,44.8892,44.9268,210487.0
2016-04-21 13:40:00,59.59,59.62,59.58,59.61,108682.0,44.9268,44.9495,44.9193,44.9419,108682.0
2016-04-21 13:45:00,59.6,59.6,59.54,59.55,282190.0,44.9344,44.9344,44.8892,44.8967,282190.0
2016-04-21 13:50:00,59.55,59.56,59.5,59.51,143152.0,44.8967,44.9042,44.859,44.8665,143152.0
2016-04-21 13:55:00,59.51,59.52,59.49,59.51,471700.0,44.8665,44.8741,44.8515,44.8665,471700.0
2016-04-21 14:00:00,59.5,59.51,59.48,59.49,618809.0,44.859,44.8665,44.8439,44.8515,618809.0
2016-04-21 14:05:00,59.5,59.52,59.48,59.52,740532.0,44.859,44.8741,44.8439,44.8741,740532.0
2016-04-21 14:10:00,59.52,59.59,59.51,59.58,894216.0,44.8741,44.9268,44.8665,44.9193,894216.0
2016-04-21 14:15:00,59.59,59.59,59.51,59.53,166864.0,44.9268,44.9268,44.8665,44.8816,166864.0
2016-04-21 14:20:00,59.53,59.55,59.51,59.53,115537.0,44.8816,44.8967,44.8665,44.8816,115537.0
2016-04-21 14:25:00,59.52,59.53,59.49,59.51,363637.0,44.8741,44.8816,44.8515,44.8665,363637.0
2016-04-21 14:30:00,59.51,59.51,59.44,59.45,234361.0,44.8665,44.8665,44.8138,44.8213,234361.0
2016-04-21 14:35:00,59.45,59.45,59.42,59.44,471379.0,44.8213,44.8213,44.7987,44.8138,471379.0
2016-04-21 14:40:00,59.44,59.44,59.4,59.43,198673.0,44.8138,44.8138,44.7836,44.8062,198673.0
2016-04-21 14:45:00,59.42,59.47,59.42,59.47,267911.0,44.7987,44.8364,44.7987,44.8364,267911.0
2016-04-21 14:50:00,59.47,59.5,59.47,59.47,183082.0,44.8364,44.859,44.8364,44.8364,183082.0
2016-04-21 14:55:00,59.47,59.5,59.46,59.5,118276.0,44.8364,44.859,44.8288,44.859,118276.0
2016-04-21 15:00:00,59.49,59.55,59.49,59.52,252715.0,44.8515,44.8967,44.8515,44.8741,252715.0
2016-04-21 15:05:00,59.53,59.56,59.52,59.53,115809.0,44.8816,44.9042,44.8741,44.8816,115809.0
2016-04-21 15:10:00,59.53,59.55,59.51,59.51,101974.0,44.8816,44.8967,44.8665,44.8665,101974.0
2016-04-21 15:15:00,59.52,59.54,59.48,59.49,112995.0,44.8741,44.8892,44.8439,44.8515,112995.0
2016-04-21 15:20:00,59.49,59.51,59.48,59.49,77695.0,44.8515,44.8665,44.8439,44.8515,77695.0
2016-04-21 15:25:00,59.49,59.51,59.43,59.45,206346.0,44.8515,44.8665,44.8062,44.8213,206346.0
2016-04-21 15:30:00,59.45,59.51,59.45,59.51,208942.0,44.8213,44.8665,44.8213,44.8665,208942.0
2016-04-21 15:35:00,59.51,59.52,59.47,59.48,294918.0,44.8665,44.8741,44.8364,44.8439,294918.0
2016-04-21 15:40:00,59.48,59.55,59.48,59.53,337411.0,44.8439,44.8967,44.8439,44.8816,337411.0
2016-04-21 15:45:00,59.53,59.57,59.51,59.54,334389.0,44.8816,44.9118,44.8665,44.8892,334389.0
2016-04-21 15:50:00,59.54,59.54,59.5,59.52,495278.0,44.8892,44.8892,44.859,44.8741,495278.0
2016-04-21 15:55:00,59.52,59.54,59.51,59.53,1035829.0,44.8741,44.8892,44.8665,44.8816,1035829.0
2016-04-22 09:30:00,59.45,59.53,59.43,59.53,517712.0,44.8213,44.8816,44.8062,44.8816,517712.0
2016-04-22 09:35:00,59.53,59.56,59.5,59.53,276510.0,44.8816,44.9042,44.859,44.8816,276510.0
2016-04-22 09:40:00,59.54,59.57,59.51,59.55,575975.0,44.8892,44.9118,44.8665,44.8967,575975.0
2016-04-22 09:45:00,59.55,59.61,59.54,59.6,201098.0,44.8967,44.9419,44.8892,44.9344,201098.0
2016-04-22 09:50:00,59.6,59.62,59.56,59.57,275653.0,44.9344,44.9495,44.9042,44.9118,275653.0
2016-04-22 09:55:00,59.57,59.62,59.56,59.61,361844.0,44.9118,44.9495,44.9042,44.9419,361844.0
2016-04-22 10:00:00,59.61,59.64,59.58,59.59,204419.0,44.9419,44.9645,44.9193,44.9268,204419.0
2016-04-22 10:05:00,59.59,59.61,59.57,59.58,179904.0,44.9268,44.9419,44.9118,44.9193,179904.0
2016-04-22 10:10:00,59.58,59.63,59.58,59.62,99952.0,44.9193,44.957,44.9193,44.9495,99952.0
2016-04-22 10:15:00,59.62,59.64,59.57,59.58,112441.0,44.9495,44.9645,44.9118,44.9193,112441.0
2016-04-22 10:20:00,59.58,59.59,59.54,59.55,190405.0,44.9193,44.9268,44.8892,44.8967,190405.0
2016-04-22 10:25:00,59.55,59.56,59.52,59.53,431397.0,44.8967,44.9042,44.8741,44.8816,431397.0
2016-04-22 10:30:00,59.53,59.58,59.5,59.51,233452.0,44.8816,44.9193,44.859,44.8665,233452.0
2016-04-22 10:35:00,59.52,59.54,59.43,59.44,216791.0,44.8741,44.8892,44.8062,44.8138,216791.0
2016-04-22 10:40:00,59.44,59.44,59.35,59.37,270481.0,44.8138,44.8138,44.7459,44.761,270481.0
2016-04-22 10:45:00,59.36,59.4,59.33,59.37,414066.0,44.7534,44.7836,44.7308,44.761,414066.0
2016-04-22 10:50:00,59.37,59.43,59.36,59.43,182654.0,44.761,44.8062,44.7534,44.8062,182654.0
2016-04-22 10:55:00,59.43,59.44,59.33,59.35,400850.0,44.8062,44.8138,44.7308,44.7459,400850.0
2016-04-22 11:00:00,59.36,59.42,59.36,59.4,159400.0,44.7534,44.7987,44.7534,44.7836,159400.0
2016-04-22 11:05:00,59.4,59.44,59.38,59.4,1706216.0,44.7836,44.8138,44.7685,44.7836,1706216.0
2016-04-22 11:10:00,59.39,59.41,59.36,59.38,261555.0,44.7761,44.7911,44.7534,44.7685,261555.0
2016-04-22 11:15:00,59.37,59.39,59.34,59.38,152157.0,44.761,44.7761,44.7384,44.7685,152157.0
2016-04-22 11:20:00,59.38,59.41,59.36,59.38,227082.0,44.7685,44.7911,44.7534,44.7685,227082.0
2016-04-22 11:25:00,59.38,59.4,59.32,59.37,192981.0,44.7685,44.7836,44.7233,44.761,192981.0
2016-04-22 11:30:00,59.37,59.47,59.36,59.42,243548.0,44.761,44.8364,44.7534,44.7987,243548.0
2016-04-22 11:35:00,59.43,59.48,59.42,59.47,44680.0,44.8062,44.8439,44.7987,44.8364,44680.0
2016-04-22 11:40:00,59.48,59.49,59.43,59.45,63457.0,44.8439,44.8515,44.8062,44.8213,63457.0
2016-04-22 11:45:00,59.45,59.46,59.41,59.46,92224.0,44.8213,44.8288,44.7911,44.8288,92224.0
2016-04-22 11:50:00,59.46,59.46,59.4,59.45,71716.0,44.8288,44.8288,44.7836,44.8213,71716.0
2016-04-22 11:55:00,59.44,59.46,59.42,59.45,81726.0,44.8138,44.8288,44.7987,44.8213,81726.0
2016-04-22 12:00:00,59.44,59.45,59.41,59.41,63569.0,44.8138,44.8213,44.7911,44.7911,63569.0
2016-04-22 12:05:00,59.41,59.41,59.38,59.41,98675.0,44.7911,44.7911,44.7685,44.7911,98675.0
2016-04-22 12:10:00,59.41,59.43,59.37,59.37,155610.0,44.7911,44.8062,44.761,44.761,155610.0
2016-04-22 12:15:00,59.36,59.38,59.34,59.37,60571.0,44.7534,44.7685,44.7384,44.761,60571.0
2016-04-22 12:20:00,59.37,59.37,59.32,59.33,32731.0,44.761,44.761,44.7233,44.7308,32731.0
2016-04-22 12:25:00,59.33,59.35,59.29,59.3,216574.0,44.7308,44.7459,44.7007,44.7082,216574.0
2016-04-22 12:30:00,59.3,59.38,59.3,59.36,267004.0,44.7082,44.7685,44.7082,44.7534,267004.0
2016-04-22 12:35:00,59.35,59.39,59.34,59.38,109720.0,44.7459,44.7761,44.7384,44.7685,109720.0
2016-04-22 12:40:00,59.38,59.38,59.34,59.36,83729.0,44.7685,44.7685,44.7384,44.7534,83729.0
2016-04-22 12:45:00,59.36,59.36,59.29,59.3,75479.0,44.7534,44.7534,44.7007,44.7082,75479.0
2016-04-22 12:50:00,59.29,59.33,59.29,59.3,239066.0,44.7007,44.7308,44.7007,44.7082,239066.0
2016-04-22 12:55:00,59.3,59.32,59.29,59.3,76874.0,44.7082,44.7233,44.7007,44.7082,76874.0
2016-04-22 13:00:00,59.3,59.36,59.29,59.36,96451.0,44.7082,44.7534,44.7007,44.7534,96451.0
2016-04-22 13:05:00,59.36,59.37,59.35,59.36,55816.0,44.7534,44.761,44.7459,44.7534,55816.0
2016-04-22 13:10:00,59.36,59.38,59.35,59.36,164932.0,44.7534,44.7685,44.7459,44.7534,164932.0
2016-04-22 13:15:00,59.37,59.37,59.32,59.35,211683.0,44.761,44.761,44.7233,44.7459,211683.0
2016-04-22 13:20:00,59.34,59.34,59.3,59.34,88567.0,44.7384,44.7384,44.7082,44.7384,88567.0
2016-04-22 13:25:00,59.34,59.35,59.31,59.32,62949.0,44.7384,44.7459,44.7157,44.7233,62949.0
2016-04-22 13:30:00,59.32,59.35,59.31,59.34,77892.0,44.7233,44.7459,44.7157,44.7384,77892.0
2016-04-22 13:35:00,59.35,59.36,59.33,59.35,83257.0,44.7459,44.7534,44.7308,44.7459,83257.0
2016-04-22 13:40:00,59.36,59.45,59.35,59.43,121090.0,44.7534,44.8213,44.7459,44.8062,121090.0
2016-04-22 13:45:00,59.43,59.47,59.43,59.44,100895.0,44.8062,44.8364,44.8062,44.8138,100895.0
2016-04-22 13:50:00,59.44,59.46,59.42,59.45,46692.0,44.8138,44.8288,44.7987,44.8213,46692.0
2016-04-22 13:55:00,59.46,59.46,59.42,59.43,90863.0,44.8288,44.8288,44.7987,44.8062,90863.0
2016-04-22 14:00:00,59.44,59.5,59.42,59.49,131197.0,44.8138,44.859,44.7987,44.8515,131197.0
2016-04-22 14:05:00,59.49,59.5,59.46,59.47,167587.0,44.8515,44.859,44.8288,44.8364,167587.0
2016-04-22 14:10:00,59.47,59.48,59.45,59.46,42580.0,44.8364,44.8439,44.8213,44.8288,42580.0
2016-04-22 14:15:00,59.45,59.52,59.45,59.51,85908.0,44.8213,44.8741,44.8213,44.8665,85908.0
2016-04-22 14:20:00,59.51,59.56,59.5,59.55,83525.0,44.8665,44.9042,44.859,44.8967,83525.0
2016-04-22 14:25:00,59.54,59.57,59.54,59.57,63639.0,44.8892,44.9118,44.8892,44.9118,63639.0
2016-04-22 14:30:00,59.57,59.57,59.54,59.54,166972.0,44.9118,44.9118,44.8892,44.8892,166972.0
2016-04-22 14:35:00,59.54,59.56,59.54,59.55,141303.0,44.8892,44.9042,44.8892,44.8967,141303.0
2016-04-22 14:40:00,59.55,59.59,59.54,59.58,140899.0,44.8967,44.9268,44.8892,44.9193,140899.0
2016-04-22 14:45:00,59.58,59.58,59.55,59.55,98375.0,44.9193,44.9193,44.8967,44.8967,98375.0
2016-04-22 14:50:00,59.55,59.56,59.54,59.55,62095.0,44.8967,44.9042,44.8892,44.8967,62095.0
2016-04-22 14:55:00,59.55,59.57,59.54,59.56,110461.0,44.8967,44.9118,44.8892,44.9042,110461.0
2016-04-22 15:00:00,59.56,59.57,59.53,59.55,215227.0,44.9042,44.9118,44.8816,44.8967,215227.0
2016-04-22 15:05:00,59.55,59.57,59.55,59.57,103043.0,44.8967,44.9118,44.8967,44.9118,103043.0
2016-04-22 15:10:00,59.57,59.61,59.56,59.59,153823.0,44.9118,44.9419,44.9042,44.9268,153823.0
2016-04-22 15:15:00,59.59,59.59,59.55,59.56,302113.0,44.9268,44.9268,44.8967,44.9042,302113.0
2016-04-22 15:20:00,59.55,59.56,59.53,59.55,164493.0,44.8967,44.9042,44.8816,44.8967,164493.0
2016-04-22 15:25:00,59.55,59.59,59.55,59.57,255598.0,44.8967,44.9268,44.8967,44.9118,255598.0
2016-04-22 15:30:00,59.56,59.57,59.52,59.54,164561.0,44.9042,44.9118,44.8741,44.8892,164561.0
2016-04-22 15:35:00,59.53,59.55,59.52,59.52,65593.0,44.8816,44.8967,44.8741,44.8741,65593.0
2016-04-22 15:40:00,59.52,59.53,59.49,59.49,154483.0,44.8741,44.8816,44.8515,44.8515,154483.0
2016-04-22 15:45:00,59.5,59.54,59.49,59.54,258373.0,44.859,44.8892,44.8515,44.8892,258373.0
2016-04-22 15:50:00,59.53,59.54,59.51,59.53,189115.0,44.8816,44.8892,44.8665,44.8816,189115.0
2016-04-22 15:55:00,59.53,59.54,59.49,59.54,954367.0,44.8816,44.8892,44.8515,44.8892,954367.0
2016-04-25 09:30:00,59.24,59.25,59.18,59.25,361793.0,44.663,44.6705,44.6177,44.6705,361793.0
2016-04-25 09:35:00,59.25,59.26,59.21,59.24,185604.0,44.6705,44.6781,44.6404,44.663,185604.0
2016-04-25 09:40:00,59.24,59.25,59.19,59.2,96160.0,44.663,44.6705,44.6253,44.6328,96160.0
2016-04-25 09:45:00,59.2,59.24,59.17,59.19,313908.0,44.6328,44.663,44.6102,44.6253,313908.0
2016-04-25 09:50:00,59.18,59.2,59.15,59.2,202253.0,44.6177,44.6328,44.5951,44.6328,202253.0
2016-04-25 09:55:00,59.19,59.21,59.16,59.17,169689.0,44.6253,44.6404,44.6027,44.6102,169689.0
2016-04-25 10:00:00,59.16,59.21,59.14,59.17,488729.0,44.6027,44.6404,44.5876,44.6102,488729.0
2016-04-25 10:05:00,59.17,59.18,59.1,59.11,283395.0,44.6102,44.6177,44.5574,44.565,283395.0
2016-04-25 10:10:00,59.11,59.13,59.06,59.07,175949.0,44.565,44.58,44.5273,44.5348,175949.0
2016-04-25 10:15:00,59.07,59.07,59.02,59.04,194450.0,44.5348,44.5348,44.4971,44.5122,194450.0
2016-04-25 10:20:00,59.04,59.08,59.02,59.08,200679.0,44.5122,44.5423,44.4971,44.5423,200679.0
2016-04-25 10:25:00,59.08,59.08,59.04,59.05,298509.0,44.5423,44.5423,44.5122,44.5197,298509.0
2016-04-25 10:30:00,59.04,59.08,59.03,59.08,261302.0,44.5122,44.5423,44.5046,44.5423,261302.0
2016-04-25 10:35:00,59.07,59.09,59.05,59.07,177661.0,44.5348,44.5499,44.5197,44.5348,177661.0
2016-04-25 10:40:00,59.06,59.1,59.04,59.1,118983.0,44.5273,44.5574,44.5122,44.5574,118983.0
2016-04-25 10:45:00,59.09,59.14,59.08,59.11,103063.0,44.5499,44.5876,44.5423,44.565,103063.0
2016-04-25 10:50:00,59.11,59.11,59.06,59.1,49285.0,44.565,44.565,44.5273,44.5574,49285.0
2016-04-25 10:55:00,59.1,59.14,59.08,59.12,54777.0,44.5574,44.5876,44.5423,44.5725,54777.0
2016-04-25 11:00:00,59.12,59.17,59.11,59.14,142639.0,44.5725,44.6102,44.565,44.5876,142639.0
2016-04-25 11:05:00,59.14,59.16,59.08,59.08,152387.0,44.5876,44.6027,44.5423,44.5423,152387.0
2016-04-25 11:10:00,59.09,59.16,59.07,59.15,82073.0,44.5499,44.6027,44.5348,44.5951,82073.0
2016-04-25 11:15:00,59.14,59.18,59.14,59.15,144786.0,44.5876,44.6177,44.5876,44.5951,144786.0
2016-04-25 11:20:00,59.15,59.22,59.15,59.22,214833.0,44.5951,44.6479,44.5951,44.6479,214833.0
2016-04-25 11:25:00,59.22,59.23,59.19,59.21,141832.0,44.6479,44.6554,44.6253,44.6404,141832.0
2016-04-25 11:30:00,59.21,59.21,59.15,59.17,328200.0,44.6404,44.6404,44.5951,44.6102,328200.0
2016-04-25 11:35:00,59.17,59.18,59.13,59.14,93688.0,44.6102,44.6177,44.58,44.5876,93688.0
2016-04-25 11:40:00,59.13,59.15,59.11,59.12,102484.0,44.58,44.5951,44.565,44.5725,102484.0
2016-04-25 11:45:00,59.12,59.12,59.09,59.11,244643.0,44.5725,44.5725,44.5499,44.565,244643.0
2016-04-25 11:50:00,59.1,59.13,59.09,59.12,245919.0,44.5574,44.58,44.5499,44.5725,245919.0
2016-04-25 11:55:00,59.11,59.12,59.1,59.12,91701.0,44.565,44.5725,44.5574,44.5725,91701.0
2016-04-25 12:00:00,59.12,59.15,59.11,59.14,144933.0,44.5725,44.5951,44.565,44.5876,144933.0
2016-04-25 12:05:00,59.15,59.16,59.09,59.1,454847.0,44.5951,44.6027,44.5499,44.5574,454847.0
2016-04-25 12:10:00,59.09,59.12,59.09,59.11,99211.0,44.5499,44.5725,44.5499,44.565,99211.0
2016-04-25 12:15:00,59.1,59.12,59.09,59.11,211490.0,44.5574,44.5725,44.5499,44.565,211490.0
2016-04-25 12:20:00,59.11,59.15,59.11,59.13,307159.0,44.565,44.5951,44.565,44.58,307159.0
2016-04-25 12:25:00,59.14,59.16,59.13,59.16,111449.0,44.5876,44.6027,44.58,44.6027,111449.0
2016-04-25 12:30:00,59.15,59.19,59.14,59.19,106775.0,44.5951,44.6253,44.5876,44.6253,106775.0
2016-04-25 12:35:00,59.19,59.19,59.14,59.15,608661.0,44.6253,44.6253,44.5876,44.5951,608661.0
2016-04-25 12:40:00,59.15,59.16,59.13,59.13,153825.0,44.5951,44.6027,44.58,44.58,153825.0
2016-04-25 12:45:00,59.14,59.16,59.12,59.16,163761.0,44.5876,44.6027,44.5725,44.6027,163761.0
2016-04-25 12:50:00,59.16,59.25,59.16,59.24,86696.0,44.6027,44.6705,44.6027,44.663,86696.0
2016-04-25 12:55:00,59.25,59.25,59.21,59.23,83761.0,44.6705,44.6705,44.6404,44.6554,83761.0
2016-04-25 13:00:00,59.23,59.25,59.23,59.23,56772.0,44.6554,44.6705,44.6554,44.6554,56772.0
2016-04-25 13:05:00,59.23,59.23,59.21,59.22,26370.0,44.6554,44.6554,44.6404,44.6479,26370.0
2016-04-25 13:10:00,59.22,59.29,59.22,59.27,121838.0,44.6479,44.7007,44.6479,44.6856,121838.0
2016-04-25 13:15:00,59.27,59.29,59.25,59.26,37342.0,44.6856,44.7007,44.6705,44.6781,37342.0
2016-04-25 13:20:00,59.26,59.28,59.24,59.26,66680.0,44.6781,44.6931,44.663,44.6781,66680.0
2016-04-25 13:25:00,59.26,59.29,59.25,59.26,113265.0,44.6781,44.7007,44.6705,44.6781,113265.0
2016-04-25 13:30:00,59.26,59.27,59.23,59.24,71571.0,44.6781,44.6856,44.6554,44.663,71571.0
2016-04-25 13:35:00,59.25,59.25,59.22,59.24,88570.0,44.6705,44.6705,44.6479,44.663,88570.0
2016-04-25 13:40:00,59.24,59.25,59.23,59.24,31198.0,44.663,44.6705,44.6554,44.663,31198.0
2016-04-25 13:45:00,59.23,59.24,59.22,59.24,33737.0,44.6554,44.663,44.6479,44.663,33737.0
2016-04-25 13:50:00,59.23,59.25,59.23,59.24,36620.0,44.6554,44.6705,44.6554,44.663,36620.0
2016-04-25 13:55:00,59.24,59.25,59.21,59.21,241940.0,44.663,44.6705,44.6404,44.6404,241940.0
2016-04-25 14:00:00,59.22,59.27,59.21,59.25,93979.0,44.6479,44.6856,44.6404,44.6705,93979.0
2016-04-25 14:05:00,59.25,59.25,59.17,59.19,133779.0,44.6705,44.6705,44.6102,44.6253,133779.0
2016-04-25 14:10:00,59.18,59.19,59.17,59.19,55628.0,44.6177,44.6253,44.6102,44.6253,55628.0
2016-04-25 14:15:00,59.18,59.19,59.15,59.15,70533.0,44.6177,44.6253,44.5951,44.5951,70533.0
2016-04-25 14:20:00,59.16,59.16,59.12,59.15,56536.0,44.6027,44.6027,44.5725,44.5951,56536.0
2016-04-25 14:25:00,59.15,59.19,59.14,59.19,78541.0,44.5951,44.6253,44.5876,44.6253,78541.0
2016-04-25 14:30:00,59.19,59.2,59.18,59.19,90363.0,44.6253,44.6328,44.6177,44.6253,90363.0
2016-04-25 14:35:00,59.19,59.21,59.17,59.19,108920.0,44.6253,44.6404,44.6102,44.6253,108920.0
2016-04-25 14:40:00,59.19,59.2,59.17,59.19,92507.0,44.6253,44.6328,44.6102,44.6253,92507.0
2016-04-25 14:45:00,59.18,59.19,59.15,59.15,85878.0,44.6177,44.6253,44.5951,44.5951,85878.0
2016-04-25 14:50:00,59.15,59.16,59.14,59.15,79235.0,44.5951,44.6027,44.5876,44.5951,79235.0
2016-04-25 14:55:00,59.15,59.21,59.14,59.18,125990.0,44.5951,44.6404,44.5876,44.6177,125990.0
2016-04-25 15:00:00,59.17,59.18,59.14,59.14,41395.0,44.6102,44.6177,44.5876,44.5876,41395.0
2016-04-25 15:05:00,59.14,59.16,59.13,59.14,83800.0,44.5876,44.6027,44.58,44.5876,83800.0
2016-04-25 15:10:00,59.14,59.17,59.13,59.14,109276.0,44.5876,44.6102,44.58,44.5876,109276.0
2016-04-25 15:15:00,59.14,59.15,59.11,59.14,79037.0,44.5876,44.5951,44.565,44.5876,79037.0
2016-04-25 15:20:00,59.15,59.16,59.13,59.16,53732.0,44.5951,44.6027,44.58,44.6027,53732.0
2016-04-25 15:25:00,59.15,59.16,59.14,59.16,63818.0,44.5951,44.6027,44.5876,44.6027,63818.0
2016-04-25 15:30:00,59.15,59.17,59.14,59.17,142997.0,44.5951,44.6102,44.5876,44.6102,142997.0
2016-04-25 15:35:00,59.17,59.21,59.16,59.21,249601.0,44.6102,44.6404,44.6027,44.6404,249601.0
2016-04-25 15:40:00,59.21,59.22,59.2,59.21,129507.0,44.6404,44.6479,44.6328,44.6404,129507.0
2016-04-25 15:45:00,59.21,59.23,59.2,59.23,316650.0,44.6404,44.6554,44.6328,44.6554,316650.0
2016-04-25 15:50:00,59.23,59.23,59.18,59.2,266284.0,44.6554,44.6554,44.6177,44.6328,266284.0
2016-04-25 15:55:00,59.2,59.26,59.19,59.25,526791.0,44.6328,44.6781,44.6253,44.6705,526791.0
2016-04-26 09:30:00,59.47,59.48,59.41,59.42,435547.0,44.8364,44.8439,44.7911,44.7987,435547.0
2016-04-26 09:35:00,59.42,59.44,59.38,59.41,337787.0,44.7987,44.8138,44.7685,44.7911,337787.0
2016-04-26 09:40:00,59.41,59.44,59.38,59.43,90648.0,44.7911,44.8138,44.7685,44.8062,90648.0
2016-04-26 09:45:00,59.44,59.51,59.44,59.5,133251.0,44.8138,44.8665,44.8138,44.859,133251.0
2016-04-26 09:50:00,59.5,59.52,59.47,59.5,155559.0,44.859,44.8741,44.8364,44.859,155559.0
2016-04-26 09:55:00,59.5,59.53,59.48,59.53,111653.0,44.859,44.8816,44.8439,44.8816,111653.0
2016-04-26 10:00:00,59.53,59.56,59.5,59.51,202538.0,44.8816,44.9042,44.859,44.8665,202538.0
2016-04-26 10:05:00,59.51,59.55,59.5,59.51,86226.0,44.8665,44.8967,44.859,44.8665,86226.0
2016-04-26 10:10:00,59.51,59.53,59.43,59.44,140748.0,44.8665,44.8816,44.8062,44.8138,140748.0
2016-04-26 10:15:00,59.44,59.48,59.43,59.47,844836.0,44.8138,44.8439,44.8062,44.8364,844836.0
2016-04-26 10:20:00,59.46,59.48,59.4,59.41,544593.0,44.8288,44.8439,44.7836,44.7911,544593.0
2016-04-26 10:25:00,59.41,59.42,59.33,59.34,210562.0,44.7911,44.7987,44.7308,44.7384,210562.0
2016-04-26 10:30:00,59.34,59.37,59.33,59.37,134413.0,44.7384,44.761,44.7308,44.761,134413.0
2016-04-26 10:35:00,59.37,59.38,59.29,59.29,101896.0,44.761,44.7685,44.7007,44.7007,101896.0
2016-04-26 10:40:00,59.29,59.34,59.28,59.34,121513.0,44.7007,44.7384,44.6931,44.7384,121513.0
2016-04-26 10:45:00,59.33,59.38,59.33,59.33,87354.0,44.7308,44.7685,44.7308,44.7308,87354.0
2016-04-26 10:50:00,59.33,59.34,59.29,59.32,111014.0,44.7308,44.7384,44.7007,44.7233,111014.0
2016-04-26 10:55:00,59.31,59.36,59.3,59.3,128824.0,44.7157,44.7534,44.7082,44.7082,128824.0
2016-04-26 11:00:00,59.31,59.32,59.26,59.3,121948.0,44.7157,44.7233,44.6781,44.7082,121948.0
2016-04-26 11:05:00,59.3,59.34,59.29,59.34,44781.0,44.7082,44.7384,44.7007,44.7384,44781.0
2016-04-26 11:10:00,59.34,59.38,59.34,59.37,73961.0,44.7384,44.7685,44.7384,44.761,73961.0
2016-04-26 11:15:00,59.37,59.38,59.34,59.37,60842.0,44.761,44.7685,44.7384,44.761,60842.0
2016-04-26 11:20:00,59.37,59.41,59.37,59.4,55442.0,44.761,44.7911,44.761,44.7836,55442.0
2016-04-26 11:25:00,59.41,59.43,59.38,59.43,197239.0,44.7911,44.8062,44.7685,44.8062,197239.0
2016-04-26 11:30:00,59.43,59.46,59.39,59.4,302871.0,44.8062,44.8288,44.7761,44.7836,302871.0
2016-04-26 11:35:00,59.4,59.43,59.39,59.41,89655.0,44.7836,44.8062,44.7761,44.7911,89655.0
2016-04-26 11:40:00,59.41,59.44,59.39,59.41,171319.0,44.7911,44.8138,44.7761,44.7911,171319.0
2016-04-26 11:45:00,59.41,59.46,59.39,59.45,106779.0,44.7911,44.8288,44.7761,44.8213,106779.0
2016-04-26 11:50:00,59.45,59.48,59.44,59.45,124282.0,44.8213,44.8439,44.8138,44.8213,124282.0
2016-04-26 11:55:00,59.45,59.47,59.45,59.46,42467.0,44.8213,44.8364,44.8213,44.8288,42467.0
2016-04-26 12:00:00,59.47,59.51,59.47,59.5,68960.0,44.8364,44.8665,44.8364,44.859,68960.0
2016-04-26 12:05:00,59.49,59.52,59.48,59.48,57380.0,44.8515,44.8741,44.8439,44.8439,57380.0
2016-04-26 12:10:00,59.48,59.5,59.47,59.47,52094.0,44.8439,44.859,44.8364,44.8364,52094.0
2016-04-26 12:15:00,59.47,59.48,59.46,59.47,19860.0,44.8364,44.8439,44.8288,44.8364,19860.0
2016-04-26 12:20:00,59.47,59.48,59.45,59.45,64203.0,44.8364,44.8439,44.8213,44.8213,64203.0
2016-04-26 12:25:00,59.46,59.48,59.46,59.47,29917.0,44.8288,44.8439,44.8288,44.8364,29917.0
2016-04-26 12:30:00,59.47,59.48,59.45,59.45,23075.0,44.8364,44.8439,44.8213,44.8213,23075.0
2016-04-26 12:35:00,59.46,59.47,59.43,59.44,55398.0,44.8288,44.8364,44.8062,44.8138,55398.0
2016-04-26 12:40:00,59.45,59.47,59.44,59.46,58522.0,44.8213,44.8364,44.8138,44.8288,58522.0
2016-04-26 12:45:00,59.46,59.46,59.43,59.43,48612.0,44.8288,44.8288,44.8062,44.8062,48612.0
2016-04-26 12:50:00,59.43,59.45,59.43,59.44,42189.0,44.8062,44.8213,44.8062,44.8138,42189.0
2016-04-26 12:55:00,59.44,59.44,59.39,59.4,81825.0,44.8138,44.8138,44.7761,44.7836,81825.0
2016-04-26 13:00:00,59.4,59.42,59.38,59.38,38775.0,44.7836,44.7987,44.7685,44.7685,38775.0
2016-04-26 13:05:00,59.39,59.39,59.36,59.38,58875.0,44.7761,44.7761,44.7534,44.7685,58875.0
2016-04-26 13:10:00,59.38,59.39,59.33,59.34,991458.0,44.7685,44.7761,44.7308,44.7384,991458.0
2016-04-26 13:15:00,59.34,59.38,59.32,59.38,121087.0,44.7384,44.7685,44.7233,44.7685,121087.0
2016-04-26 13:20:00,59.38,59.4,59.37,59.4,78060.0,44.7685,44.7836,44.761,44.7836,78060.0
2016-04-26 13:25:00,59.4,59.4,59.37,59.38,89498.0,44.7836,44.7836,44.761,44.7685,89498.0
2016-04-26 13:30:00,59.39,59.42,59.39,59.4,64369.0,44.7761,44.7987,44.7761,44.7836,64369.0
2016-04-26 13:35:00,59.4,59.4,59.38,59.39,110516.0,44.7836,44.7836,44.7685,44.7761,110516.0
2016-04-26 13:40:00,59.38,59.39,59.33,59.35,100264.0,44.7685,44.7761,44.7308,44.7459,100264.0
2016-04-26 13:45:00,59.35,59.37,59.35,59.37,75817.0,44.7459,44.761,44.7459,44.761,75817.0
2016-04-26 13:50:00,59.37,59.37,59.35,59.36,46184.0,44.761,44.761,44.7459,44.7534,46184.0
2016-04-26 13:55:00,59.36,59.39,59.36,59.38,50705.0,44.7534,44.7761,44.7534,44.7685,50705.0
2016-04-26 14:00:00,59.38,59.39,59.36,59.38,122952.0,44.7685,44.7761,44.7534,44.7685,122952.0
2016-04-26 14:05:00,59.37,59.38,59.33,59.35,171665.0,44.761,44.7685,44.7308,44.7459,171665.0
2016-04-26 14:10:00,59.35,59.38,59.34,59.38,89119.0,44.7459,44.7685,44.7384,44.7685,89119.0
2016-04-26 14:15:00,59.38,59.41,59.37,59.4,43282.0,44.7685,44.7911,44.761,44.7836,43282.0
2016-04-26 14:20:00,59.4,59.42,59.39,59.39,70428.0,44.7836,44.7987,44.7761,44.7761,70428.0
2016-04-26 14:25:00,59.4,59.42,59.35,59.35,57579.0,44.7836,44.7987,44.7459,44.7459,57579.0
2016-04-26 14:30:00,59.35,59.39,59.35,59.39,49441.0,44.7459,44.7761,44.7459,44.7761,49441.0
2016-04-26 14:35:00,59.39,59.42,59.38,59.39,48922.0,44.7761,44.7987,44.7685,44.7761,48922.0
2016-04-26 14:40:00,59.39,59.4,59.37,59.37,51957.0,44.7761,44.7836,44.761,44.761,51957.0
2016-04-26 14:45:00,59.38,59.43,59.38,59.4,129966.0,44.7685,44.8062,44.7685,44.7836,129966.0
2016-04-26 14:50:00,59.4,59.41,59.36,59.37,61316.0,44.7836,44.7911,44.7534,44.761,61316.0
2016-04-26 14:55:00,59.37,59.38,59.36,59.37,83786.0,44.761,44.7685,44.7534,44.761,83786.0
2016-04-26 15:00:00,59.38,59.41,59.38,59.4,89401.0,44.7685,44.7911,44.7685,44.7836,89401.0
2016-04-26 15:05:00,59.4,59.4,59.37,59.37,56799.0,44.7836,44.7836,44.761,44.761,56799.0
2016-04-26 15:10:00,59.36,59.38,59.35,59.36,43829.0,44.7534,44.7685,44.7459,44.7534,43829.0
2016-04-26 15:15:00,59.36,59.38,59.35,59.35,73506.0,44.7534,44.7685,44.7459,44.7459,73506.0
2016-04-26 15:20:00,59.35,59.38,59.31,59.34,198072.0,44.7459,44.7685,44.7157,44.7384,198072.0
2016-04-26 15:25:00,59.34,59.38,59.34,59.38,98159.0,44.7384,44.7685,44.7384,44.7685,98159.0
2016-04-26 15:30:00,59.38,59.43,59.37,59.41,90309.0,44.7685,44.8062,44.761,44.7911,90309.0
2016-04-26 15:35:00,59.41,59.43,59.39,59.4,215729.0,44.7911,44.8062,44.7761,44.7836,215729.0
2016-04-26 15:40:00,59.4,59.44,59.39,59.43,965274.0,44.7836,44.8138,44.7761,44.8062,965274.0
2016-04-26 15:45:00,59.42,59.44,59.42,59.42,239535.0,44.7987,44.8138,44.7987,44.7987,239535.0
2016-04-26 15:50:00,59.42,59.43,59.41,59.42,341320.0,44.7987,44.8062,44.7911,44.7987,341320.0
2016-04-26 15:55:00,59.42,59.45,59.41,59.43,949236.0,44.7987,44.8213,44.7911,44.8062,949236.0
2016-04-27 09:30:00,59.27,59.38,59.25,59.37,395440.0,44.6856,44.7685,44.6705,44.761,395440.0
2016-04-27 09:35:00,59.38,59.42,59.36,59.37,132700.0,44.7685,44.7987,44.7534,44.761,132700.0
2016-04-27 09:40:00,59.37,59.39,59.34,59.35,138385.0,44.761,44.7761,44.7384,44.7459,138385.0
2016-04-27 09:45:00,59.35,59.38,59.33,59.38,88474.0,44.7459,44.7685,44.7308,44.7685,88474.0
2016-04-27 09:50:00,59.38,59.42,59.38,59.4,96728.0,44.7685,44.7987,44.7685,44.7836,96728.0
2016-04-27 09:55:00,59.41,59.45,59.39,59.41,71603.0,44.7911,44.8213,44.7761,44.7911,71603.0
2016-04-27 10:00:00,59.41,59.44,59.39,59.44,124283.0,44.7911,44.8138,44.7761,44.8138,124283.0
2016-04-27 10:05:00,59.43,59.44,59.36,59.4,211590.0,44.8062,44.8138,44.7534,44.7836,211590.0
2016-04-27 10:10:00,59.4,59.41,59.38,59.4,94309.0,44.7836,44.7911,44.7685,44.7836,94309.0
2016-04-27 10:15:00,59.4,59.44,59.38,59.41,117483.0,44.7836,44.8138,44.7685,44.7911,117483.0
2016-04-27 10:20:00,59.4,59.41,59.38,59.41,78483.0,44.7836,44.7911,44.7685,44.7911,78483.0
2016-04-27 10:25:00,59.4,59.43,59.4,59.4,130156.0,44.7836,44.8062,44.7836,44.7836,130156.0
2016-04-27 10:30:00,59.4,59.41,59.34,59.37,468603.0,44.7836,44.7911,44.7384,44.761,468603.0
2016-04-27 10:35:00,59.38,59.38,59.28,59.29,67406.0,44.7685,44.7685,44.6931,44.7007,67406.0
2016-04-27 10:40:00,59.28,59.3,59.26,59.28,236350.0,44.6931,44.7082,44.6781,44.6931,236350.0
2016-04-27 10:45:00,59.29,59.32,59.27,59.31,46859.0,44.7007,44.7233,44.6856,44.7157,46859.0
2016-04-27 10:50:00,59.31,59.32,59.25,59.27,52959.0,44.7157,44.7233,44.6705,44.6856,52959.0
2016-04-27 10:55:00,59.27,59.28,59.21,59.22,74231.0,44.6856,44.6931,44.6404,44.6479,74231.0
2016-04-27 11:00:00,59.23,59.26,59.19,59.26,72673.0,44.6554,44.6781,44.6253,44.6781,72673.0
2016-04-27 11:05:00,59.26,59.3,59.22,59.28,49218.0,44.6781,44.7082,44.6479,44.6931,49218.0
2016-04-27 11:10:00,59.29,59.31,59.27,59.29,87347.0,44.7007,44.7157,44.6856,44.7007,87347.0
2016-04-27 11:15:00,59.29,59.31,59.27,59.3,165899.0,44.7007,44.7157,44.6856,44.7082,165899.0
2016-04-27 11:20:00,59.3,59.31,59.27,59.29,203182.0,44.7082,44.7157,44.6856,44.7007,203182.0
2016-04-27 11:25:00,59.3,59.37,59.29,59.37,431019.0,44.7082,44.761,44.7007,44.761,431019.0
2016-04-27 11:30:00,59.36,59.37,59.33,59.37,170485.0,44.7534,44.761,44.7308,44.761,170485.0
2016-04-27 11:35:00,59.37,59.4,59.36,59.39,158256.0,44.761,44.7836,44.7534,44.7761,158256.0
2016-04-27 11:40:00,59.39,59.4,59.36,59.37,55116.0,44.7761,44.7836,44.7534,44.761,55116.0
2016-04-27 11:45:00,59.38,59.4,59.37,59.4,35849.0,44.7685,44.7836,44.761,44.7836,35849.0
2016-04-27 11:50:00,59.4,59.42,59.39,59.41,110733.0,44.7836,44.7987,44.7761,44.7911,110733.0
2016-04-27 11:55:00,59.41,59.44,59.4,59.44,98122.0,44.7911,44.8138,44.7836,44.8138,98122.0
2016-04-27 12:00:00,59.44,59.44,59.42,59.43,39731.0,44.8138,44.8138,44.7987,44.8062,39731.0
2016-04-27 12:05:00,59.42,59.43,59.41,59.41,80430.0,44.7987,44.8062,44.7911,44.7911,80430.0
2016-04-27 12:10:00,59.41,59.41,59.38,59.39,20695.0,44.7911,44.7911,44.7685,44.7761,20695.0
2016-04-27 12:15:00,59.39,59.41,59.38,59.4,52424.0,44.7761,44.7911,44.7685,44.7836,52424.0
2016-04-27 12:20:00,59.4,59.46,59.39,59.44,140580.0,44.7836,44.8288,44.7761,44.8138,140580.0
2016-04-27 12:25:00,59.44,59.46,59.43,59.45,47962.0,44.8138,44.8288,44.8062,44.8213,47962.0
2016-04-27 12:30:00,59.45,59.46,59.42,59.43,53016.0,44.8213,44.8288,44.7987,44.8062,53016.0
2016-04-27 12:35:00,59.43,59.44,59.42,59.44,24543.0,44.8062,44.8138,44.7987,44.8138,24543.0
2016-04-27 12:40:00,59.44,59.44,59.41,59.41,27108.0,44.8138,44.8138,44.7911,44.7911,27108.0
2016-04-27 12:45:00,59.42,59.43,59.41,59.42,14107.0,44.7987,44.8062,44.7911,44.7987,14107.0
2016-04-27 12:50:00,59.41,59.43,59.41,59.42,45154.0,44.7911,44.8062,44.7911,44.7987,45154.0
2016-04-27 12:55:00,59.42,59.44,59.42,59.42,33085.0,44.7987,44.8138,44.7987,44.7987,33085.0
2016-04-27 13:00:00,59.43,59.43,59.4,59.42,26252.0,44.8062,44.8062,44.7836,44.7987,26252.0
2016-04-27 13:05:00,59.41,59.42,59.39,59.4,68972.0,44.7911,44.7987,44.7761,44.7836,68972.0
2016-04-27 13:10:00,59.41,59.46,59.4,59.44,71176.0,44.7911,44.8288,44.7836,44.8138,71176.0
2016-04-27 13:15:00,59.43,59.46,59.43,59.43,75913.0,44.8062,44.8288,44.8062,44.8062,75913.0
2016-04-27 13:20:00,59.44,59.44,59.37,59.37,49184.0,44.8138,44.8138,44.761,44.761,49184.0
2016-04-27 13:25:00,59.38,59.4,59.36,59.37,112803.0,44.7685,44.7836,44.7534,44.761,112803.0
2016-04-27 13:30:00,59.36,59.39,59.35,59.38,80932.0,44.7534,44.7761,44.7459,44.7685,80932.0
2016-04-27 13:35:00,59.39,59.41,59.39,59.4,69662.0,44.7761,44.7911,44.7761,44.7836,69662.0
2016-04-27 13:40:00,59.4,59.41,59.4,59.4,13499.0,44.7836,44.7911,44.7836,44.7836,13499.0
2016-04-27 13:45:00,59.41,59.45,59.41,59.45,121692.0,44.7911,44.8213,44.7911,44.8213,121692.0
2016-04-27 13:50:00,59.45,59.46,59.41,59.42,82789.0,44.8213,44.8288,44.7911,44.7987,82789.0
2016-04-27 13:55:00,59.42,59.43,59.38,59.41,175805.0,44.7987,44.8062,44.7685,44.7911,175805.0
2016-04-27 14:00:00,59.42,59.43,59.18,59.34,979279.0,44.7987,44.8062,44.6177,44.7384,979279.0
2016-04-27 14:05:00,59.34,59.49,59.34,59.45,613915.0,44.7384,44.8515,44.7384,44.8213,613915.0
2016-04-27 14:10:00,59.46,59.49,59.41,59.48,299741.0,44.8288,44.8515,44.7911,44.8439,299741.0
2016-04-27 14:15:00,59.49,59.56,59.47,59.55,336568.0,44.8515,44.9042,44.8364,44.8967,336568.0
2016-04-27 14:20:00,59.56,59.6,59.54,59.56,145420.0,44.9042,44.9344,44.8892,44.9042,145420.0
2016-04-27 14:25:00,59.55,59.61,59.5,59.51,133284.0,44.8967,44.9419,44.859,44.8665,133284.0
2016-04-27 14:30:00,59.51,59.52,59.45,59.45,127409.0,44.8665,44.8741,44.8213,44.8213,127409.0
2016-04-27 14:35:00,59.44,59.51,59.44,59.45,141901.0,44.8138,44.8665,44.8138,44.8213,141901.0
2016-04-27 14:40:00,59.45,59.53,59.44,59.5,151209.0,44.8213,44.8816,44.8138,44.859,151209.0
2016-04-27 14:45:00,59.5,59.53,59.48,59.5,119965.0,44.859,44.8816,44.8439,44.859,119965.0
2016-04-27 14:50:00,59.5,59.52,59.48,59.52,144106.0,44.859,44.8741,44.8439,44.8741,144106.0
2016-04-27 14:55:00,59.51,59.53,59.49,59.51,80643.0,44.8665,44.8816,44.8515,44.8665,80643.0
2016-04-27 15:00:00,59.51,59.58,59.49,59.58,217783.0,44.8665,44.9193,44.8515,44.9193,217783.0
2016-04-27 15:05:00,59.58,59.59,59.55,59.55,262386.0,44.9193,44.9268,44.8967,44.8967,262386.0
2016-04-27 15:10:00,59.55,59.57,59.52,59.54,234493.0,44.8967,44.9118,44.8741,44.8892,234493.0
2016-04-27 15:15:00,59.54,59.58,59.54,59.57,126279.0,44.8892,44.9193,44.8892,44.9118,126279.0
2016-04-27 15:20:00,59.58,59.6,59.57,59.59,87166.0,44.9193,44.9344,44.9118,44.9268,87166.0
2016-04-27 15:25:00,59.59,59.59,59.54,59.57,71353.0,44.9268,44.9268,44.8892,44.9118,71353.0
2016-04-27 15:30:00,59.57,59.57,59.54,59.55,139900.0,44.9118,44.9118,44.8892,44.8967,139900.0
2016-04-27 15:35:00,59.56,59.59,59.54,59.58,125152.0,44.9042,44.9268,44.8892,44.9193,125152.0
2016-04-27 15:40:00,59.58,59.59,59.54,59.57,228267.0,44.9193,44.9268,44.8892,44.9118,228267.0
2016-04-27 15:45:00,59.58,59.6,59.56,59.58,245044.0,44.9193,44.9344,44.9042,44.9193,245044.0
2016-04-27 15:50:00,59.58,59.59,59.53,59.55,507863.0,44.9193,44.9268,44.8816,44.8967,507863.0
2016-04-27 15:55:00,59.55,59.55,59.48,59.5,676895.0,44.8967,44.8967,44.8439,44.859,676895.0
2016-04-28 09:30:00,58.78,58.79,58.72,58.78,1593602.0,44.3162,44.3237,44.2709,44.3162,1593602.0
2016-04-28 09:35:00,58.78,58.85,58.76,58.85,426016.0,44.3162,44.3689,44.3011,44.3689,426016.0
2016-04-28 09:40:00,58.84,58.95,58.82,58.94,411802.0,44.3614,44.4443,44.3463,44.4368,411802.0
2016-04-28 09:45:00,58.94,58.94,58.9,58.94,209927.0,44.4368,44.4368,44.4066,44.4368,209927.0
2016-04-28 09:50:00,58.94,58.98,58.93,58.94,377368.0,44.4368,44.4669,44.4293,44.4368,377368.0
2016-04-28 09:55:00,58.94,59.02,58.93,59.02,397855.0,44.4368,44.4971,44.4293,44.4971,397855.0
2016-04-28 10:00:00,59.01,59.1,59.01,59.09,184827.0,44.4896,44.5574,44.4896,44.5499,184827.0
2016-04-28 10:05:00,59.09,59.12,59.05,59.06,85683.0,44.5499,44.5725,44.5197,44.5273,85683.0
2016-04-28 10:10:00,59.06,59.08,59.03,59.06,127984.0,44.5273,44.5423,44.5046,44.5273,127984.0
2016-04-28 10:15:00,59.05,59.06,59.01,59.02,132496.0,44.5197,44.5273,44.4896,44.4971,132496.0
2016-04-28 10:20:00,59.03,59.04,58.99,59.01,67980.0,44.5046,44.5122,44.4745,44.4896,67980.0
2016-04-28 10:25:00,59.02,59.04,59.0,59.01,375053.0,44.4971,44.5122,44.482,44.4896,375053.0
2016-04-28 10:30:00,59.01,59.04,58.99,59.03,440733.0,44.4896,44.5122,44.4745,44.5046,440733.0
2016-04-28 10:35:00,59.02,59.09,59.02,59.09,454153.0,44.4971,44.5499,44.4971,44.5499,454153.0
2016-04-28 10:40:00,59.09,59.11,59.06,59.09,430837.0,44.5499,44.565,44.5273,44.5499,430837.0
2016-04-28 10:45:00,59.1,59.2,59.09,59.19,158417.0,44.5574,44.6328,44.5499,44.6253,158417.0
2016-04-28 10:50:00,59.2,59.22,59.16,59.18,195626.0,44.6328,44.6479,44.6027,44.6177,195626.0
2016-04-28 10:55:00,59.19,59.22,59.17,59.19,160272.0,44.6253,44.6479,44.6102,44.6253,160272.0
2016-04-28 11:00:00,59.2,59.24,59.19,59.21,268516.0,44.6328,44.663,44.6253,44.6404,268516.0
2016-04-28 11:05:00,59.22,59.22,59.18,59.18,172647.0,44.6479,44.6479,44.6177,44.6177,172647.0
2016-04-28 11:10:00,59.18,59.18,59.14,59.17,77963.0,44.6177,44.6177,44.5876,44.6102,77963.0
2016-04-28 11:15:00,59.17,59.19,59.14,59.19,198714.0,44.6102,44.6253,44.5876,44.6253,198714.0
2016-04-28 11:20:00,59.19,59.23,59.17,59.22,1368538.0,44.6253,44.6554,44.6102,44.6479,1368538.0
2016-04-28 11:25:00,59.21,59.22,59.18,59.21,1446416.0,44.6404,44.6479,44.6177,44.6404,1446416.0
2016-04-28 11:30:00,59.21,59.25,59.19,59.24,621408.0,44.6404,44.6705,44.6253,44.663,621408.0
2016-04-28 11:35:00,59.25,59.26,59.22,59.23,262401.0,44.6705,44.6781,44.6479,44.6554,262401.0
2016-04-28 11:40:00,59.22,59.23,59.18,59.18,184100.0,44.6479,44.6554,44.6177,44.6177,184100.0
2016-04-28 11:45:00,59.19,59.19,59.13,59.13,189991.0,44.6253,44.6253,44.58,44.58,189991.0
2016-04-28 11:50:00,59.13,59.15,59.13,59.15,116596.0,44.58,44.5951,44.58,44.5951,116596.0
2016-04-28 11:55:00,59.14,59.15,59.11,59.13,90467.0,44.5876,44.5951,44.565,44.58,90467.0
2016-04-28 12:00:00,59.13,59.19,59.12,59.18,72169.0,44.58,44.6253,44.5725,44.6177,72169.0
2016-04-28 12:05:00,59.18,59.18,59.14,59.14,44833.0,44.6177,44.6177,44.5876,44.5876,44833.0
2016-04-28 12:10:00,59.14,59.16,59.12,59.13,261224.0,44.5876,44.6027,44.5725,44.58,261224.0
2016-04-28 12:15:00,59.12,59.12,59.07,59.07,121947.0,44.5725,44.5725,44.5348,44.5348,121947.0
2016-04-28 12:20:00,59.07,59.08,59.05,59.05,137846.0,44.5348,44.5423,44.5197,44.5197,137846.0
2016-04-28 12:25:00,59.05,59.07,59.04,59.06,134108.0,44.5197,44.5348,44.5122,44.5273,134108.0
2016-04-28 12:30:00,59.06,59.08,59.03,59.08,379950.0,44.5273,44.5423,44.5046,44.5423,379950.0
2016-04-28 12:35:00,59.08,59.09,59.07,59.09,1049257.0,44.5423,44.5499,44.5348,44.5499,1049257.0
2016-04-28 12:40:00,59.09,59.12,59.08,59.11,312155.0,44.5499,44.5725,44.5423,44.565,312155.0
2016-04-28 12:45:00,59.11,59.12,59.1,59.11,50912.0,44.565,44.5725,44.5574,44.565,50912.0
2016-04-28 12:50:00,59.1,59.13,59.09,59.13,73471.0,44.5574,44.58,44.5499,44.58,73471.0
2016-04-28 12:55:00,59.13,59.15,59.1,59.1,78158.0,44.58,44.5951,44.5574,44.5574,78158.0
2016-04-28 13:00:00,59.1,59.11,59.02,59.02,97978.0,44.5574,44.565,44.4971,44.4971,97978.0
2016-04-28 13:05:00,59.02,59.07,59.01,59.05,91365.0,44.4971,44.5348,44.4896,44.5197,91365.0
2016-04-28 13:10:00,59.04,59.05,59.0,59.04,124437.0,44.5122,44.5197,44.482,44.5122,124437.0
2016-04-28 13:15:00,59.04,59.04,59.0,59.01,257920.0,44.5122,44.5122,44.482,44.4896,257920.0
2016-04-28 13:20:00,59.01,59.03,59.0,59.03,56133.0,44.4896,44.5046,44.482,44.5046,56133.0
2016-04-28 13:25:00,59.03,59.06,59.02,59.05,61522.0,44.5046,44.5273,44.4971,44.5197,61522.0
2016-04-28 13:30:00,59.06,59.08,59.05,59.05,34039.0,44.5273,44.5423,44.5197,44.5197,34039.0
2016-04-28 13:35:00,59.05,59.08,59.05,59.07,53376.0,44.5197,44.5423,44.5197,44.5348,53376.0
2016-04-28 13:40:00,59.07,59.08,59.04,59.06,51389.0,44.5348,44.5423,44.5122,44.5273,51389.0
2016-04-28 13:45:00,59.07,59.1,59.03,59.08,106516.0,44.5348,44.5574,44.5046,44.5423,106516.0
2016-04-28 13:50:00,59.08,59.12,59.08,59.1,52516.0,44.5423,44.5725,44.5423,44.5574,52516.0
2016-04-28 13:55:00,59.1,59.11,59.08,59.11,72404.0,44.5574,44.565,44.5423,44.565,72404.0
2016-04-28 14:00:00,59.1,59.13,59.07,59.09,132463.0,44.5574,44.58,44.5348,44.5499,132463.0
2016-04-28 14:05:00,59.09,59.1,59.08,59.1,45280.0,44.5499,44.5574,44.5423,44.5574,45280.0
2016-04-28 14:10:00,59.1,59.1,59.06,59.08,91677.0,44.5574,44.5574,44.5273,44.5423,91677.0
2016-04-28 14:15:00,59.08,59.08,59.05,59.05,81190.0,44.5423,44.5423,44.5197,44.5197,81190.0
2016-04-28 14:20:00,59.06,59.07,59.04,59.06,106893.0,44.5273,44.5348,44.5122,44.5273,106893.0
2016-04-28 14:25:00,59.07,59.07,59.05,59.06,63786.0,44.5348,44.5348,44.5197,44.5273,63786.0
2016-04-28 14:30:00,59.06,59.08,59.05,59.05,56654.0,44.5273,44.5423,44.5197,44.5197,56654.0
2016-04-28 14:35:00,59.05,59.07,59.02,59.03,82886.0,44.5197,44.5348,44.4971,44.5046,82886.0
2016-04-28 14:40:00,59.03,59.06,59.02,59.03,82629.0,44.5046,44.5273,44.4971,44.5046,82629.0
2016-04-28 14:45:00,59.04,59.04,58.98,58.99,136469.0,44.5122,44.5122,44.4669,44.4745,136469.0
2016-04-28 14:50:00,58.99,58.99,58.95,58.95,92479.0,44.4745,44.4745,44.4443,44.4443,92479.0
2016-04-28 14:55:00,58.95,58.95,58.92,58.94,107209.0,44.4443,44.4443,44.4217,44.4368,107209.0
2016-04-28 15:00:00,58.94,58.95,58.91,58.94,133659.0,44.4368,44.4443,44.4142,44.4368,133659.0
2016-04-28 15:05:00,58.94,58.94,58.88,58.88,161885.0,44.4368,44.4368,44.3916,44.3916,161885.0
2016-04-28 15:10:00,58.88,58.88,58.76,58.77,233511.0,44.3916,44.3916,44.3011,44.3086,233511.0
2016-04-28 15:15:00,58.77,58.78,58.72,58.74,443492.0,44.3086,44.3162,44.2709,44.286,443492.0
2016-04-28 15:20:00,58.74,58.77,58.67,58.68,219481.0,44.286,44.3086,44.2332,44.2408,219481.0
2016-04-28 15:25:00,58.68,58.69,58.55,58.57,640237.0,44.2408,44.2483,44.1428,44.1578,640237.0
2016-04-28 15:30:00,58.58,58.66,58.57,58.62,508688.0,44.1654,44.2257,44.1578,44.1955,508688.0
2016-04-28 15:35:00,58.63,58.68,58.61,58.66,478997.0,44.2031,44.2408,44.188,44.2257,478997.0
2016-04-28 15:40:00,58.66,58.72,58.65,58.66,692355.0,44.2257,44.2709,44.2182,44.2257,692355.0
2016-04-28 15:45:00,58.66,58.71,58.64,58.64,516313.0,44.2257,44.2634,44.2106,44.2106,516313.0
2016-04-28 15:50:00,58.64,58.65,58.59,58.61,648501.0,44.2106,44.2182,44.1729,44.188,648501.0
2016-04-28 15:55:00,58.62,58.71,58.59,58.7,1845132.0,44.1955,44.2634,44.1729,44.2558,1845132.0
2016-04-29 09:30:00,58.72,58.81,58.7,58.8,437438.0,44.2709,44.3388,44.2558,44.3312,437438.0
2016-04-29 09:35:00,58.81,58.81,58.72,58.77,229182.0,44.3388,44.3388,44.2709,44.3086,229182.0
2016-04-29 09:40:00,58.77,58.78,58.71,58.75,294666.0,44.3086,44.3162,44.2634,44.2935,294666.0
2016-04-29 09:45:00,58.74,58.74,58.62,58.63,413429.0,44.286,44.286,44.1955,44.2031,413429.0
2016-04-29 09:50:00,58.62,58.62,58.55,58.55,363687.0,44.1955,44.1955,44.1428,44.1428,363687.0
2016-04-29 09:55:00,58.55,58.59,58.49,58.49,172347.0,44.1428,44.1729,44.0975,44.0975,172347.0
2016-04-29 10:00:00,58.5,58.52,58.42,58.48,269921.0,44.1051,44.1201,44.0447,44.09,269921.0
2016-04-29 10:05:00,58.48,58.52,58.43,58.52,368676.0,44.09,44.1201,44.0523,44.1201,368676.0
2016-04-29 10:10:00,58.51,58.6,58.48,58.56,186065.0,44.1126,44.1805,44.09,44.1503,186065.0
2016-04-29 10:15:00,58.57,58.6,58.52,58.57,155097.0,44.1578,44.1805,44.1201,44.1578,155097.0
2016-04-29 10:20:00,58.56,58.63,58.56,58.6,146770.0,44.1503,44.2031,44.1503,44.1805,146770.0
2016-04-29 10:25:00,58.59,58.62,58.53,58.61,361904.0,44.1729,44.1955,44.1277,44.188,361904.0
2016-04-29 10:30:00,58.61,58.72,58.6,58.72,145610.0,44.188,44.2709,44.1805,44.2709,145610.0
2016-04-29 10:35:00,58.72,58.79,58.71,58.76,226691.0,44.2709,44.3237,44.2634,44.3011,226691.0
2016-04-29 10:40:00,58.77,58.78,58.68,58.71,213529.0,44.3086,44.3162,44.2408,44.2634,213529.0
2016-04-29 10:45:00,58.7,58.7,58.64,58.64,172490.0,44.2558,44.2558,44.2106,44.2106,172490.0
2016-04-29 10:50:00,58.64,58.64,58.54,58.57,242586.0,44.2106,44.2106,44.1352,44.1578,242586.0
2016-04-29 10:55:00,58.57,58.64,58.56,58.62,143014.0,44.1578,44.2106,44.1503,44.1955,143014.0
2016-04-29 11:00:00,58.61,58.67,58.55,58.61,167113.0,44.188,44.2332,44.1428,44.188,167113.0
2016-04-29 11:05:00,58.61,58.68,58.6,58.65,117148.0,44.188,44.2408,44.1805,44.2182,117148.0
2016-04-29 11:10:00,58.65,58.7,58.62,58.68,213853.0,44.2182,44.2558,44.1955,44.2408,213853.0
2016-04-29 11:15:00,58.68,58.68,58.55,58.57,183703.0,44.2408,44.2408,44.1428,44.1578,183703.0
2016-04-29 11:20:00,58.57,58.59,58.52,58.55,340931.0,44.1578,44.1729,44.1201,44.1428,340931.0
2016-04-29 11:25:00,58.56,58.57,58.44,58.47,1670055.0,44.1503,44.1578,44.0598,44.0824,1670055.0
2016-04-29 11:30:00,58.47,58.48,58.4,58.41,764124.0,44.0824,44.09,44.0297,44.0372,764124.0
2016-04-29 11:35:00,58.4,58.42,58.31,58.38,814101.0,44.0297,44.0447,43.9618,44.0146,814101.0
2016-04-29 11:40:00,58.38,58.4,58.3,58.31,432567.0,44.0146,44.0297,43.9543,43.9618,432567.0
2016-04-29 11:45:00,58.31,58.37,58.29,58.36,424959.0,43.9618,44.0071,43.9467,43.9995,424959.0
2016-04-29 11:50:00,58.36,58.43,58.35,58.42,737808.0,43.9995,44.0523,43.992,44.0447,737808.0
2016-04-29 11:55:00,58.42,58.44,58.4,58.41,76489.0,44.0447,44.0598,44.0297,44.0372,76489.0
2016-04-29 12:00:00,58.4,58.42,58.36,58.37,104852.0,44.0297,44.0447,43.9995,44.0071,104852.0
2016-04-29 12:05:00,58.38,58.42,58.37,58.41,138677.0,44.0146,44.0447,44.0071,44.0372,138677.0
2016-04-29 12:10:00,58.4,58.42,58.35,58.36,140768.0,44.0297,44.0447,43.992,43.9995,140768.0
2016-04-29 12:15:00,58.36,58.46,58.35,58.45,103977.0,43.9995,44.0749,43.992,44.0674,103977.0
2016-04-29 12:20:00,58.45,58.49,58.44,58.45,158698.0,44.0674,44.0975,44.0598,44.0674,158698.0
2016-04-29 12:25:00,58.45,58.48,58.44,58.46,148573.0,44.0674,44.09,44.0598,44.0749,148573.0
2016-04-29 12:30:00,58.45,58.52,58.42,58.5,213499.0,44.0674,44.1201,44.0447,44.1051,213499.0
2016-04-29 12:35:00,58.51,58.55,58.48,58.53,270968.0,44.1126,44.1428,44.09,44.1277,270968.0
2016-04-29 12:40:00,58.53,58.55,58.48,58.48,119376.0,44.1277,44.1428,44.09,44.09,119376.0
2016-04-29 12:45:00,58.48,58.53,58.48,58.53,58472.0,44.09,44.1277,44.09,44.1277,58472.0
2016-04-29 12:50:00,58.53,58.55,58.49,58.49,145838.0,44.1277,44.1428,44.0975,44.0975,145838.0
2016-04-29 12:55:00,58.5,58.5,58.43,58.46,124739.0,44.1051,44.1051,44.0523,44.0749,124739.0
2016-04-29 13:00:00,58.46,58.5,58.46,58.48,152680.0,44.0749,44.1051,44.0749,44.09,152680.0
2016-04-29 13:05:00,58.49,58.53,58.48,58.51,198026.0,44.0975,44.1277,44.09,44.1126,198026.0
2016-04-29 13:10:00,58.53,58.57,58.49,58.57,179263.0,44.1277,44.1578,44.0975,44.1578,179263.0
2016-04-29 13:15:00,58.57,58.57,58.52,58.56,103787.0,44.1578,44.1578,44.1201,44.1503,103787.0
2016-04-29 13:20:00,58.55,58.55,58.49,58.53,134184.0,44.1428,44.1428,44.0975,44.1277,134184.0
2016-04-29 13:25:00,58.52,58.52,58.46,58.47,199554.0,44.1201,44.1201,44.0749,44.0824,199554.0
2016-04-29 13:30:00,58.47,58.47,58.43,58.43,81947.0,44.0824,44.0824,44.0523,44.0523,81947.0
2016-04-29 13:35:00,58.43,58.47,58.39,58.42,281341.0,44.0523,44.0824,44.0221,44.0447,281341.0
2016-04-29 13:40:00,58.42,58.42,58.34,58.34,188644.0,44.0447,44.0447,43.9844,43.9844,188644.0
2016-04-29 13:45:00,58.35,58.35,58.31,58.33,336539.0,43.992,43.992,43.9618,43.9769,336539.0
2016-04-29 13:50:00,58.32,58.36,58.3,58.35,275880.0,43.9694,43.9995,43.9543,43.992,275880.0
2016-04-29 13:55:00,58.33,58.34,58.29,58.31,120623.0,43.9769,43.9844,43.9467,43.9618,120623.0
2016-04-29 14:00:00,58.31,58.37,58.31,58.37,131837.0,43.9618,44.0071,43.9618,44.0071,131837.0
2016-04-29 14:05:00,58.37,58.37,58.27,58.28,246324.0,44.0071,44.0071,43.9317,43.9392,246324.0
2016-04-29 14:10:00,58.28,58.28,58.25,58.27,66895.0,43.9392,43.9392,43.9166,43.9317,66895.0
2016-04-29 14:15:00,58.27,58.31,58.22,58.31,211981.0,43.9317,43.9618,43.894,43.9618,211981.0
2016-04-29 14:20:00,58.31,58.35,58.29,58.32,161614.0,43.9618,43.992,43.9467,43.9694,161614.0
2016-04-29 14:25:00,58.33,58.39,58.31,58.35,309114.0,43.9769,44.0221,43.9618,43.992,309114.0
2016-04-29 14:30:00,58.35,58.35,58.26,58.28,225392.0,43.992,43.992,43.9241,43.9392,225392.0
2016-04-29 14:35:00,58.28,58.29,58.24,58.25,228265.0,43.9392,43.9467,43.909,43.9166,228265.0
2016-04-29 14:40:00,58.25,58.29,58.24,58.28,203046.0,43.9166,43.9467,43.909,43.9392,203046.0
2016-04-29 14:45:00,58.28,58.37,58.26,58.35,125554.0,43.9392,44.0071,43.9241,43.992,125554.0
2016-04-29 14:50:00,58.35,58.36,58.26,58.31,197407.0,43.992,43.9995,43.9241,43.9618,197407.0
2016-04-29 14:55:00,58.3,58.33,58.26,58.27,268104.0,43.9543,43.9769,43.9241,43.9317,268104.0
2016-04-29 15:00:00,58.28,58.35,58.27,58.3,230709.0,43.9392,43.992,43.9317,43.9543,230709.0
2016-04-29 15:05:00,58.3,58.39,58.3,58.35,442351.0,43.9543,44.0221,43.9543,43.992,442351.0
2016-04-29 15:10:00,58.35,58.4,58.33,58.39,393763.0,43.992,44.0297,43.9769,44.0221,393763.0
2016-04-29 15:15:00,58.39,58.43,58.37,58.41,393757.0,44.0221,44.0523,44.0071,44.0372,393757.0
2016-04-29 15:20:00,58.41,58.45,58.38,58.4,424663.0,44.0372,44.0674,44.0146,44.0297,424663.0
2016-04-29 15:25:00,58.4,58.42,58.37,58.38,596569.0,44.0297,44.0447,44.0071,44.0146,596569.0
2016-04-29 15:30:00,58.38,58.53,58.38,58.49,304745.0,44.0146,44.1277,44.0146,44.0975,304745.0
2016-04-29 15:35:00,58.5,58.5,58.46,58.47,282322.0,44.1051,44.1051,44.0749,44.0824,282322.0
2016-04-29 15:40:00,58.48,58.52,58.46,58.52,399716.0,44.09,44.1201,44.0749,44.1201,399716.0
2016-04-29 15:45:00,58.52,58.59,58.5,58.51,791547.0,44.1201,44.1729,44.1051,44.1126,791547.0
2016-04-29 15:50:00,58.51,58.52,58.46,58.47,873421.0,44.1126,44.1201,44.0749,44.0824,873421.0
2016-04-29 15:55:00,58.47,58.49,58.38,58.42,3237558.0,44.0824,44.0975,44.0146,44.0447,3237558.0
2016-05-02 09:30:00,58.9,58.9,58.83,58.85,947979.0,44.4066,44.4066,44.3539,44.3689,947979.0
2016-05-02 09:35:00,58.85,58.89,58.81,58.89,798417.0,44.3689,44.3991,44.3388,44.3991,798417.0
2016-05-02 09:40:00,58.88,58.9,58.82,58.82,338687.0,44.3916,44.4066,44.3463,44.3463,338687.0
2016-05-02 09:45:00,58.81,58.82,58.73,58.77,503535.0,44.3388,44.3463,44.2785,44.3086,503535.0
2016-05-02 09:50:00,58.77,58.81,58.72,58.8,737388.0,44.3086,44.3388,44.2709,44.3312,737388.0
2016-05-02 09:55:00,58.79,58.88,58.74,58.82,805328.0,44.3237,44.3916,44.286,44.3463,805328.0
2016-05-02 10:00:00,58.83,58.86,58.76,58.79,882456.0,44.3539,44.3765,44.3011,44.3237,882456.0
2016-05-02 10:05:00,58.8,58.85,58.76,58.84,186605.0,44.3312,44.3689,44.3011,44.3614,186605.0
2016-05-02 10:10:00,58.85,58.86,58.82,58.85,221302.0,44.3689,44.3765,44.3463,44.3689,221302.0
2016-05-02 10:15:00,58.85,58.92,58.84,58.88,665520.0,44.3689,44.4217,44.3614,44.3916,665520.0
2016-05-02 10:20:00,58.88,58.92,58.87,58.89,176629.0,44.3916,44.4217,44.384,44.3991,176629.0
2016-05-02 10:25:00,58.89,58.91,58.87,58.87,259646.0,44.3991,44.4142,44.384,44.384,259646.0
2016-05-02 10:30:00,58.87,58.91,58.86,58.86,300725.0,44.384,44.4142,44.3765,44.3765,300725.0
2016-05-02 10:35:00,58.86,58.87,58.82,58.82,235756.0,44.3765,44.384,44.3463,44.3463,235756.0
2016-05-02 10:40:00,58.82,58.86,58.82,58.84,249274.0,44.3463,44.3765,44.3463,44.3614,249274.0
2016-05-02 10:45:00,58.84,58.89,58.82,58.89,199176.0,44.3614,44.3991,44.3463,44.3991,199176.0
2016-05-02 10:50:00,58.88,58.89,58.8,58.81,278323.0,44.3916,44.3991,44.3312,44.3388,278323.0
2016-05-02 10:55:00,58.81,58.85,58.79,58.83,152059.0,44.3388,44.3689,44.3237,44.3539,152059.0
2016-05-02 11:00:00,58.83,58.87,58.82,58.87,163062.0,44.3539,44.384,44.3463,44.384,163062.0
2016-05-02 11:05:00,58.86,58.91,58.86,58.89,187701.0,44.3765,44.4142,44.3765,44.3991,187701.0
2016-05-02 11:10:00,58.89,58.95,58.87,58.89,327850.0,44.3991,44.4443,44.384,44.3991,327850.0
2016-05-02 11:15:00,58.89,58.91,58.87,58.89,148201.0,44.3991,44.4142,44.384,44.3991,148201.0
2016-05-02 11:20:00,58.89,58.9,58.84,58.88,209463.0,44.3991,44.4066,44.3614,44.3916,209463.0
2016-05-02 11:25:00,58.87,58.87,58.79,58.85,386764.0,44.384,44.384,44.3237,44.3689,386764.0
2016-05-02 11:30:00,58.85,58.88,58.83,58.87,353003.0,44.3689,44.3916,44.3539,44.384,353003.0
2016-05-02 11:35:00,58.88,58.91,58.85,58.89,98627.0,44.3916,44.4142,44.3689,44.3991,98627.0
2016-05-02 11:40:00,58.89,58.9,58.81,58.82,102086.0,44.3991,44.4066,44.3388,44.3463,102086.0
2016-05-02 11:45:00,58.83,58.84,58.78,58.82,128019.0,44.3539,44.3614,44.3162,44.3463,128019.0
2016-05-02 11:50:00,58.82,58.82,58.76,58.8,128036.0,44.3463,44.3463,44.3011,44.3312,128036.0
2016-05-02 11:55:00,58.8,58.82,58.73,58.75,182003.0,44.3312,44.3463,44.2785,44.2935,182003.0
2016-05-02 12:00:00,58.74,58.78,58.72,58.76,91602.0,44.286,44.3162,44.2709,44.3011,91602.0
2016-05-02 12:05:00,58.76,58.8,58.75,58.77,60275.0,44.3011,44.3312,44.2935,44.3086,60275.0
2016-05-02 12:10:00,58.77,58.8,58.76,58.78,60834.0,44.3086,44.3312,44.3011,44.3162,60834.0
2016-05-02 12:15:00,58.78,58.8,58.76,58.79,59405.0,44.3162,44.3312,44.3011,44.3237,59405.0
2016-05-02 12:20:00,58.79,58.81,58.78,58.79,103354.0,44.3237,44.3388,44.3162,44.3237,103354.0
2016-05-02 12:25:00,58.79,58.8,58.76,58.77,46406.0,44.3237,44.3312,44.3011,44.3086,46406.0
2016-05-02 12:30:00,58.77,58.83,58.76,58.81,146704.0,44.3086,44.3539,44.3011,44.3388,146704.0
2016-05-02 12:35:00,58.82,58.86,58.81,58.84,111455.0,44.3463,44.3765,44.3388,44.3614,111455.0
2016-05-02 12:40:00,58.84,58.87,58.83,58.85,103555.0,44.3614,44.384,44.3539,44.3689,103555.0
2016-05-02 12:45:00,58.85,58.89,58.84,58.88,56848.0,44.3689,44.3991,44.3614,44.3916,56848.0
2016-05-02 12:50:00,58.88,58.92,58.88,58.92,79692.0,44.3916,44.4217,44.3916,44.4217,79692.0
2016-05-02 12:55:00,58.92,58.94,58.9,58.93,197112.0,44.4217,44.4368,44.4066,44.4293,197112.0
2016-05-02 13:00:00,58.93,58.97,58.92,58.94,338449.0,44.4293,44.4594,44.4217,44.4368,338449.0
2016-05-02 13:05:00,58.95,58.97,58.94,58.94,169864.0,44.4443,44.4594,44.4368,44.4368,169864.0
2016-05-02 13:10:00,58.94,59.0,58.94,58.99,96033.0,44.4368,44.482,44.4368,44.4745,96033.0
2016-05-02 13:15:00,59.0,59.0,58.98,58.98,126698.0,44.482,44.482,44.4669,44.4669,126698.0
2016-05-02 13:20:00,58.99,59.0,58.97,58.98,119798.0,44.4745,44.482,44.4594,44.4669,119798.0
2016-05-02 13:25:00,58.98,58.99,58.96,58.98,140546.0,44.4669,44.4745,44.4519,44.4669,140546.0
2016-05-02 13:30:00,58.98,59.0,58.98,59.0,85938.0,44.4669,44.482,44.4669,44.482,85938.0
2016-05-02 13:35:00,59.0,59.0,58.97,58.98,67024.0,44.482,44.482,44.4594,44.4669,67024.0
2016-05-02 13:40:00,58.98,58.99,58.97,58.98,133185.0,44.4669,44.4745,44.4594,44.4669,133185.0
2016-05-02 13:45:00,58.98,58.99,58.96,58.98,146883.0,44.4669,44.4745,44.4519,44.4669,146883.0
2016-05-02 13:50:00,58.98,58.99,58.96,58.98,114872.0,44.4669,44.4745,44.4519,44.4669,114872.0
2016-05-02 13:55:00,58.98,58.98,58.92,58.93,105771.0,44.4669,44.4669,44.4217,44.4293,105771.0
2016-05-02 14:00:00,58.93,58.94,58.92,58.93,53418.0,44.4293,44.4368,44.4217,44.4293,53418.0
2016-05-02 14:05:00,58.93,58.96,58.93,58.93,157490.0,44.4293,44.4519,44.4293,44.4293,157490.0
2016-05-02 14:10:00,58.93,58.96,58.93,58.95,105143.0,44.4293,44.4519,44.4293,44.4443,105143.0
2016-05-02 14:15:00,58.95,58.97,58.94,58.95,135056.0,44.4443,44.4594,44.4368,44.4443,135056.0
2016-05-02 14:20:00,58.95,58.98,58.95,58.97,134921.0,44.4443,44.4669,44.4443,44.4594,134921.0
2016-05-02 14:25:00,58.96,58.98,58.94,58.96,153344.0,44.4519,44.4669,44.4368,44.4519,153344.0
2016-05-02 14:30:00,58.96,58.99,58.96,58.97,70455.0,44.4519,44.4745,44.4519,44.4594,70455.0
2016-05-02 14:35:00,58.97,58.98,58.94,58.95,74783.0,44.4594,44.4669,44.4368,44.4443,74783.0
2016-05-02 14:40:00,58.94,58.96,58.94,58.95,67771.0,44.4368,44.4519,44.4368,44.4443,67771.0
2016-05-02 14:45:00,58.95,58.98,58.94,58.97,47517.0,44.4443,44.4669,44.4368,44.4594,47517.0
2016-05-02 14:50:00,58.96,58.98,58.94,58.95,39589.0,44.4519,44.4669,44.4368,44.4443,39589.0
2016-05-02 14:55:00,58.95,58.98,58.94,58.97,64739.0,44.4443,44.4669,44.4368,44.4594,64739.0
2016-05-02 15:00:00,58.97,58.99,58.96,58.99,81586.0,44.4594,44.4745,44.4519,44.4745,81586.0
2016-05-02 15:05:00,58.99,59.0,58.97,58.98,79145.0,44.4745,44.482,44.4594,44.4669,79145.0
2016-05-02 15:10:00,58.98,59.0,58.97,58.98,322542.0,44.4669,44.482,44.4594,44.4669,322542.0
2016-05-02 15:15:00,58.98,58.99,58.96,58.96,205417.0,44.4669,44.4745,44.4519,44.4519,205417.0
2016-05-02 15:20:00,58.96,58.99,58.95,58.98,159614.0,44.4519,44.4745,44.4443,44.4669,159614.0
2016-05-02 15:25:00,58.98,59.0,58.97,58.98,206143.0,44.4669,44.482,44.4594,44.4669,206143.0
2016-05-02 15:30:00,58.98,58.99,58.95,58.97,272879.0,44.4669,44.4745,44.4443,44.4594,272879.0
2016-05-02 15:35:00,58.97,59.04,58.97,59.01,262530.0,44.4594,44.5122,44.4594,44.4896,262530.0
2016-05-02 15:40:00,59.01,59.06,59.0,59.04,385518.0,44.4896,44.5273,44.482,44.5122,385518.0
2016-05-02 15:45:00,59.05,59.07,59.02,59.02,1103147.0,44.5197,44.5348,44.4971,44.4971,1103147.0
2016-05-02 15:50:00,59.03,59.03,58.98,59.0,709407.0,44.5046,44.5046,44.4669,44.482,709407.0
2016-05-02 15:55:00,59.0,59.02,58.97,58.98,2714612.0,44.482,44.4971,44.4594,44.4669,2714612.0
2016-05-03 09:30:00,58.4,58.41,58.3,58.34,1309224.0,44.0297,44.0372,43.9543,43.9844,1309224.0
2016-05-03 09:35:00,58.33,58.35,58.26,58.34,247221.0,43.9769,43.992,43.9241,43.9844,247221.0
2016-05-03 09:40:00,58.33,58.37,58.31,58.33,213186.0,43.9769,44.0071,43.9618,43.9769,213186.0
2016-05-03 09:45:00,58.32,58.33,58.22,58.23,341143.0,43.9694,43.9769,43.894,43.9015,341143.0
2016-05-03 09:50:00,58.22,58.22,58.17,58.21,332439.0,43.894,43.894,43.8563,43.8864,332439.0
2016-05-03 09:55:00,58.2,58.24,58.18,58.24,398623.0,43.8789,43.909,43.8638,43.909,398623.0
2016-05-03 10:00:00,58.23,58.24,58.11,58.12,1045040.0,43.9015,43.909,43.811,43.8186,1045040.0
2016-05-03 10:05:00,58.13,58.15,58.1,58.12,277319.0,43.8261,43.8412,43.8035,43.8186,277319.0
2016-05-03 10:10:00,58.12,58.13,58.03,58.04,328661.0,43.8186,43.8261,43.7507,43.7583,328661.0
2016-05-03 10:15:00,58.04,58.15,58.02,58.14,150432.0,43.7583,43.8412,43.7432,43.8336,150432.0
2016-05-03 10:20:00,58.15,58.18,58.13,58.16,378985.0,43.8412,43.8638,43.8261,43.8487,378985.0
2016-05-03 10:25:00,58.16,58.21,58.15,58.19,260020.0,43.8487,43.8864,43.8412,43.8713,260020.0
2016-05-03 10:30:00,58.19,58.19,58.1,58.1,121586.0,43.8713,43.8713,43.8035,43.8035,121586.0
2016-05-03 10:35:00,58.1,58.11,58.03,58.08,143119.0,43.8035,43.811,43.7507,43.7884,143119.0
2016-05-03 10:40:00,58.07,58.13,58.05,58.08,255986.0,43.7809,43.8261,43.7658,43.7884,255986.0
2016-05-03 10:45:00,58.08,58.11,58.03,58.08,183268.0,43.7884,43.811,43.7507,43.7884,183268.0
2016-05-03 10:50:00,58.08,58.13,58.04,58.05,130587.0,43.7884,43.8261,43.7583,43.7658,130587.0
2016-05-03 10:55:00,58.05,58.09,58.02,58.05,265918.0,43.7658,43.7959,43.7432,43.7658,265918.0
2016-05-03 11:00:00,58.05,58.09,58.01,58.09,254127.0,43.7658,43.7959,43.7356,43.7959,254127.0
2016-05-03 11:05:00,58.09,58.09,58.04,58.08,130070.0,43.7959,43.7959,43.7583,43.7884,130070.0
2016-05-03 11:10:00,58.08,58.11,58.04,58.09,591752.0,43.7884,43.811,43.7583,43.7959,591752.0
2016-05-03 11:15:00,58.09,58.11,58.03,58.06,155617.0,43.7959,43.811,43.7507,43.7733,155617.0
2016-05-03 11:20:00,58.05,58.05,58.0,58.01,152035.0,43.7658,43.7658,43.7281,43.7356,152035.0
2016-05-03 11:25:00,58.01,58.06,57.99,58.0,173334.0,43.7356,43.7733,43.7206,43.7281,173334.0
2016-05-03 11:30:00,58.0,58.0,57.94,57.97,538291.0,43.7281,43.7281,43.6829,43.7055,538291.0
2016-05-03 11:35:00,57.96,58.01,57.96,58.01,317361.0,43.6979,43.7356,43.6979,43.7356,317361.0
2016-05-03 11:40:00,58.01,58.06,57.97,58.05,217604.0,43.7356,43.7733,43.7055,43.7658,217604.0
2016-05-03 11:45:00,58.05,58.1,58.03,58.07,226937.0,43.7658,43.8035,43.7507,43.7809,226937.0
2016-05-03 11:50:00,58.07,58.09,58.03,58.05,233240.0,43.7809,43.7959,43.7507,43.7658,233240.0
2016-05-03 11:55:00,58.05,58.06,58.01,58.02,88043.0,43.7658,43.7733,43.7356,43.7432,88043.0
2016-05-03 12:00:00,58.02,58.05,57.99,58.01,211558.0,43.7432,43.7658,43.7206,43.7356,211558.0
2016-05-03 12:05:00,58.01,58.01,57.96,57.99,203532.0,43.7356,43.7356,43.6979,43.7206,203532.0
2016-05-03 12:10:00,57.99,58.0,57.96,57.97,283789.0,43.7206,43.7281,43.6979,43.7055,283789.0
2016-05-03 12:15:00,57.97,58.0,57.96,57.99,120726.0,43.7055,43.7281,43.6979,43.7206,120726.0
2016-05-03 12:20:00,57.99,58.04,57.97,58.02,134028.0,43.7206,43.7583,43.7055,43.7432,134028.0
2016-05-03 12:25:00,58.02,58.03,58.0,58.01,118455.0,43.7432,43.7507,43.7281,43.7356,118455.0
2016-05-03 12:30:00,58.02,58.05,58.01,58.05,84999.0,43.7432,43.7658,43.7356,43.7658,84999.0
2016-05-03 12:35:00,58.05,58.07,58.03,58.07,147233.0,43.7658,43.7809,43.7507,43.7809,147233.0
2016-05-03 12:40:00,58.06,58.1,58.06,58.09,94853.0,43.7733,43.8035,43.7733,43.7959,94853.0
2016-05-03 12:45:00,58.08,58.09,58.04,58.06,137739.0,43.7884,43.7959,43.7583,43.7733,137739.0
2016-05-03 12:50:00,58.06,58.11,58.06,58.07,188108.0,43.7733,43.811,43.7733,43.7809,188108.0
2016-05-03 12:55:00,58.08,58.13,58.07,58.12,127238.0,43.7884,43.8261,43.7809,43.8186,127238.0
2016-05-03 13:00:00,58.12,58.12,58.09,58.12,116963.0,43.8186,43.8186,43.7959,43.8186,116963.0
2016-05-03 13:05:00,58.12,58.17,58.09,58.17,213255.0,43.8186,43.8563,43.7959,43.8563,213255.0
2016-05-03 13:10:00,58.17,58.18,58.15,58.15,140585.0,43.8563,43.8638,43.8412,43.8412,140585.0
2016-05-03 13:15:00,58.16,58.19,58.14,58.19,155503.0,43.8487,43.8713,43.8336,43.8713,155503.0
2016-05-03 13:20:00,58.18,58.21,58.17,58.18,442463.0,43.8638,43.8864,43.8563,43.8638,442463.0
2016-05-03 13:25:00,58.18,58.21,58.17,58.2,184313.0,43.8638,43.8864,43.8563,43.8789,184313.0
2016-05-03 13:30:00,58.2,58.22,58.19,58.2,150100.0,43.8789,43.894,43.8713,43.8789,150100.0
2016-05-03 13:35:00,58.2,58.26,58.18,58.25,223841.0,43.8789,43.9241,43.8638,43.9166,223841.0
2016-05-03 13:40:00,58.24,58.28,58.24,58.25,122836.0,43.909,43.9392,43.909,43.9166,122836.0
2016-05-03 13:45:00,58.25,58.26,58.24,58.25,55999.0,43.9166,43.9241,43.909,43.9166,55999.0
2016-05-03 13:50:00,58.25,58.28,58.2,58.2,152873.0,43.9166,43.9392,43.8789,43.8789,152873.0
2016-05-03 13:55:00,58.2,58.22,58.16,58.17,45734.0,43.8789,43.894,43.8487,43.8563,45734.0
2016-05-03 14:00:00,58.16,58.2,58.15,58.16,152678.0,43.8487,43.8789,43.8412,43.8487,152678.0
2016-05-03 14:05:00,58.15,58.18,58.13,58.17,116252.0,43.8412,43.8638,43.8261,43.8563,116252.0
2016-05-03 14:10:00,58.17,58.19,58.1,58.11,124103.0,43.8563,43.8713,43.8035,43.811,124103.0
2016-05-03 14:15:00,58.11,58.15,58.08,58.09,231329.0,43.811,43.8412,43.7884,43.7959,231329.0
2016-05-03 14:20:00,58.09,58.12,58.07,58.11,95989.0,43.7959,43.8186,43.7809,43.811,95989.0
2016-05-03 14:25:00,58.11,58.13,58.08,58.12,110421.0,43.811,43.8261,43.7884,43.8186,110421.0
2016-05-03 14:30:00,58.12,58.14,58.1,58.12,112339.0,43.8186,43.8336,43.8035,43.8186,112339.0
2016-05-03 14:35:00,58.13,58.16,58.12,58.13,51814.0,43.8261,43.8487,43.8186,43.8261,51814.0
2016-05-03 14:40:00,58.12,58.13,58.08,58.1,67018.0,43.8186,43.8261,43.7884,43.8035,67018.0
2016-05-03 14:45:00,58.1,58.12,58.03,58.05,126125.0,43.8035,43.8186,43.7507,43.7658,126125.0
2016-05-03 14:50:00,58.06,58.08,58.04,58.08,87392.0,43.7733,43.7884,43.7583,43.7884,87392.0
2016-05-03 14:55:00,58.08,58.09,58.04,58.08,82304.0,43.7884,43.7959,43.7583,43.7884,82304.0
2016-05-03 15:00:00,58.09,58.09,58.04,58.05,166050.0,43.7959,43.7959,43.7583,43.7658,166050.0
2016-05-03 15:05:00,58.05,58.09,58.05,58.09,124020.0,43.7658,43.7959,43.7658,43.7959,124020.0
2016-05-03 15:10:00,58.09,58.09,58.02,58.04,100900.0,43.7959,43.7959,43.7432,43.7583,100900.0
2016-05-03 15:15:00,58.04,58.06,58.02,58.05,109981.0,43.7583,43.7733,43.7432,43.7658,109981.0
2016-05-03 15:20:00,58.05,58.07,57.99,58.02,352613.0,43.7658,43.7809,43.7206,43.7432,352613.0
2016-05-03 15:25:00,58.03,58.05,58.0,58.02,322195.0,43.7507,43.7658,43.7281,43.7432,322195.0
2016-05-03 15:30:00,58.02,58.04,57.94,57.97,309179.0,43.7432,43.7583,43.6829,43.7055,309179.0
2016-05-03 15:35:00,57.97,57.98,57.93,57.96,423681.0,43.7055,43.713,43.6753,43.6979,423681.0
2016-05-03 15:40:00,57.96,57.98,57.92,57.95,358226.0,43.6979,43.713,43.6678,43.6904,358226.0
2016-05-03 15:45:00,57.95,58.04,57.95,58.04,730894.0,43.6904,43.7583,43.6904,43.7583,730894.0
2016-05-03 15:50:00,58.03,58.05,58.01,58.04,633297.0,43.7507,43.7658,43.7356,43.7583,633297.0
2016-05-03 15:55:00,58.04,58.04,57.97,57.98,2300848.0,43.7583,43.7583,43.7055,43.713,2300848.0
2016-05-04 09:30:00,57.52,57.59,57.52,57.55,677575.0,43.3662,43.419,43.3662,43.3888,677575.0
2016-05-04 09:35:00,57.55,57.55,57.46,57.46,793914.0,43.3888,43.3888,43.321,43.321,793914.0
2016-05-04 09:40:00,57.46,57.5,57.44,57.47,394519.0,43.321,43.3511,43.3059,43.3285,394519.0
2016-05-04 09:45:00,57.46,57.51,57.43,57.5,428862.0,43.321,43.3587,43.2984,43.3511,428862.0
2016-05-04 09:50:00,57.5,57.54,57.49,57.53,594080.0,43.3511,43.3813,43.3436,43.3737,594080.0
2016-05-04 09:55:00,57.53,57.59,57.52,57.55,350039.0,43.3737,43.419,43.3662,43.3888,350039.0
2016-05-04 10:00:00,57.55,57.6,57.52,57.55,536729.0,43.3888,43.4265,43.3662,43.3888,536729.0
2016-05-04 10:05:00,57.54,57.54,57.46,57.5,229022.0,43.3813,43.3813,43.321,43.3511,229022.0
2016-05-04 10:10:00,57.51,57.61,57.5,57.55,450996.0,43.3587,43.4341,43.3511,43.3888,450996.0
2016-05-04 10:15:00,57.55,57.58,57.52,57.56,346904.0,43.3888,43.4114,43.3662,43.3964,346904.0
2016-05-04 10:20:00,57.57,57.57,57.53,57.54,159314.0,43.4039,43.4039,43.3737,43.3813,159314.0
2016-05-04 10:25:00,57.54,57.6,57.53,57.59,328978.0,43.3813,43.4265,43.3737,43.419,328978.0
2016-05-04 10:30:00,57.58,57.59,57.5,57.51,325286.0,43.4114,43.419,43.3511,43.3587,325286.0
2016-05-04 10:35:00,57.5,57.53,57.46,57.52,287615.0,43.3511,43.3737,43.321,43.3662,287615.0
2016-05-04 10:40:00,57.52,57.54,57.43,57.44,551075.0,43.3662,43.3813,43.2984,43.3059,551075.0
2016-05-04 10:45:00,57.44,57.46,57.37,57.38,275409.0,43.3059,43.321,43.2531,43.2607,275409.0
2016-05-04 10:50:00,57.38,57.39,57.33,57.37,247037.0,43.2607,43.2682,43.223,43.2531,247037.0
2016-05-04 10:55:00,57.36,57.42,57.35,57.4,389078.0,43.2456,43.2908,43.238,43.2757,389078.0
2016-05-04 11:00:00,57.4,57.43,57.35,57.41,269859.0,43.2757,43.2984,43.238,43.2833,269859.0
2016-05-04 11:05:00,57.41,57.43,57.37,57.38,330305.0,43.2833,43.2984,43.2531,43.2607,330305.0
2016-05-04 11:10:00,57.38,57.4,57.34,57.35,140642.0,43.2607,43.2757,43.2305,43.238,140642.0
2016-05-04 11:15:00,57.35,57.35,57.28,57.3,198861.0,43.238,43.238,43.1853,43.2003,198861.0
2016-05-04 11:20:00,57.3,57.3,57.25,57.27,106110.0,43.2003,43.2003,43.1626,43.1777,106110.0
2016-05-04 11:25:00,57.27,57.31,57.23,57.27,183737.0,43.1777,43.2079,43.1476,43.1777,183737.0
2016-05-04 11:30:00,57.26,57.31,57.24,57.31,273065.0,43.1702,43.2079,43.1551,43.2079,273065.0
2016-05-04 11:35:00,57.3,57.36,57.3,57.35,184507.0,43.2003,43.2456,43.2003,43.238,184507.0
2016-05-04 11:40:00,57.35,57.35,57.29,57.3,244783.0,43.238,43.238,43.1928,43.2003,244783.0
2016-05-04 11:45:00,57.29,57.36,57.29,57.35,81865.0,43.1928,43.2456,43.1928,43.238,81865.0
2016-05-04 11:50:00,57.35,57.35,57.31,57.31,199935.0,43.238,43.238,43.2079,43.2079,199935.0
2016-05-04 11:55:00,57.31,57.32,57.29,57.3,170553.0,43.2079,43.2154,43.1928,43.2003,170553.0
2016-05-04 12:00:00,57.3,57.34,57.28,57.33,162055.0,43.2003,43.2305,43.1853,43.223,162055.0
2016-05-04 12:05:00,57.34,57.37,57.33,57.34,105748.0,43.2305,43.2531,43.223,43.2305,105748.0
2016-05-04 12:10:00,57.34,57.41,57.33,57.4,54112.0,43.2305,43.2833,43.223,43.2757,54112.0
2016-05-04 12:15:00,57.4,57.42,57.39,57.39,105730.0,43.2757,43.2908,43.2682,43.2682,105730.0
2016-05-04 12:20:00,57.39,57.41,57.37,57.39,103642.0,43.2682,43.2833,43.2531,43.2682,103642.0
2016-05-04 12:25:00,57.39,57.41,57.35,57.36,167672.0,43.2682,43.2833,43.238,43.2456,167672.0
2016-05-04 12:30:00,57.36,57.38,57.35,57.38,61587.0,43.2456,43.2607,43.238,43.2607,61587.0
2016-05-04 12:35:00,57.38,57.39,57.33,57.34,55250.0,43.2607,43.2682,43.223,43.2305,55250.0
2016-05-04 12:40:00,57.34,57.34,57.29,57.3,55163.0,43.2305,43.2305,43.1928,43.2003,55163.0
2016-05-04 12:45:00,57.3,57.34,57.3,57.32,50237.0,43.2003,43.2305,43.2003,43.2154,50237.0
2016-05-04 12:50:00,57.32,57.32,57.28,57.29,142114.0,43.2154,43.2154,43.1853,43.1928,142114.0
2016-05-04 12:55:00,57.3,57.31,57.28,57.28,67136.0,43.2003,43.2079,43.1853,43.1853,67136.0
2016-05-04 13:00:00,57.28,57.29,57.26,57.27,76546.0,43.1853,43.1928,43.1702,43.1777,76546.0
2016-05-04 13:05:00,57.27,57.28,57.25,57.25,33067.0,43.1777,43.1853,43.1626,43.1626,33067.0
2016-05-04 13:10:00,57.26,57.26,57.23,57.26,451834.0,43.1702,43.1702,43.1476,43.1702,451834.0
2016-05-04 13:15:00,57.25,57.3,57.25,57.3,178681.0,43.1626,43.2003,43.1626,43.2003,178681.0
2016-05-04 13:20:00,57.3,57.31,57.27,57.27,114988.0,43.2003,43.2079,43.1777,43.1777,114988.0
2016-05-04 13:25:00,57.28,57.33,57.27,57.32,176202.0,43.1853,43.223,43.1777,43.2154,176202.0
2016-05-04 13:30:00,57.32,57.33,57.29,57.3,220008.0,43.2154,43.223,43.1928,43.2003,220008.0
2016-05-04 13:35:00,57.31,57.32,57.27,57.28,123773.0,43.2079,43.2154,43.1777,43.1853,123773.0
2016-05-04 13:40:00,57.28,57.3,57.27,57.28,65506.0,43.1853,43.2003,43.1777,43.1853,65506.0
2016-05-04 13:45:00,57.28,57.29,57.25,57.28,117972.0,43.1853,43.1928,43.1626,43.1853,117972.0
2016-05-04 13:50:00,57.28,57.32,57.27,57.28,106733.0,43.1853,43.2154,43.1777,43.1853,106733.0
2016-05-04 13:55:00,57.27,57.28,57.23,57.24,87532.0,43.1777,43.1853,43.1476,43.1551,87532.0
2016-05-04 14:00:00,57.23,57.24,57.2,57.22,378749.0,43.1476,43.1551,43.1249,43.14,378749.0
2016-05-04 14:05:00,57.22,57.22,57.17,57.22,328466.0,43.14,43.14,43.1023,43.14,328466.0
2016-05-04 14:10:00,57.21,57.24,57.2,57.24,311795.0,43.1325,43.1551,43.1249,43.1551,311795.0
2016-05-04 14:15:00,57.23,57.26,57.23,57.26,300369.0,43.1476,43.1702,43.1476,43.1702,300369.0
2016-05-04 14:20:00,57.26,57.3,57.24,57.29,146641.0,43.1702,43.2003,43.1551,43.1928,146641.0
2016-05-04 14:25:00,57.29,57.34,57.29,57.34,129668.0,43.1928,43.2305,43.1928,43.2305,129668.0
2016-05-04 14:30:00,57.34,57.35,57.32,57.33,108345.0,43.2305,43.238,43.2154,43.223,108345.0
2016-05-04 14:35:00,57.33,57.34,57.31,57.32,79247.0,43.223,43.2305,43.2079,43.2154,79247.0
2016-05-04 14:40:00,57.32,57.35,57.29,57.29,117859.0,43.2154,43.238,43.1928,43.1928,117859.0
2016-05-04 14:45:00,57.3,57.31,57.28,57.3,49512.0,43.2003,43.2079,43.1853,43.2003,49512.0
2016-05-04 14:50:00,57.31,57.33,57.29,57.3,221296.0,43.2079,43.223,43.1928,43.2003,221296.0
2016-05-04 14:55:00,57.3,57.31,57.28,57.28,91107.0,43.2003,43.2079,43.1853,43.1853,91107.0
2016-05-04 15:00:00,57.29,57.3,57.23,57.25,133647.0,43.1928,43.2003,43.1476,43.1626,133647.0
2016-05-04 15:05:00,57.26,57.27,57.23,57.26,169536.0,43.1702,43.1777,43.1476,43.1702,169536.0
2016-05-04 15:10:00,57.26,57.3,57.24,57.3,164327.0,43.1702,43.2003,43.1551,43.2003,164327.0
2016-05-04 15:15:00,57.3,57.32,57.28,57.29,117627.0,43.2003,43.2154,43.1853,43.1928,117627.0
2016-05-04 15:20:00,57.3,57.32,57.28,57.31,100023.0,43.2003,43.2154,43.1853,43.2079,100023.0
2016-05-04 15:25:00,57.32,57.32,57.28,57.29,55969.0,43.2154,43.2154,43.1853,43.1928,55969.0
2016-05-04 15:30:00,57.29,57.32,57.28,57.32,136153.0,43.1928,43.2154,43.1853,43.2154,136153.0
2016-05-04 15:35:00,57.31,57.33,57.28,57.3,203529.0,43.2079,43.223,43.1853,43.2003,203529.0
2016-05-04 15:40:00,57.29,57.37,57.29,57.37,468181.0,43.1928,43.2531,43.1928,43.2531,468181.0
2016-05-04 15:45:00,57.37,57.38,57.34,57.37,245640.0,43.2531,43.2607,43.2305,43.2531,245640.0
2016-05-04 15:50:00,57.38,57.38,57.33,57.33,311454.0,43.2607,43.2607,43.223,43.223,311454.0
2016-05-04 15:55:00,57.34,57.34,57.3,57.33,972439.0,43.2305,43.2305,43.2003,43.223,972439.0
2016-05-05 09:30:00,57.3,57.36,57.25,57.29,1179123.0,43.2003,43.2456,43.1626,43.1928,1179123.0
2016-05-05 09:35:00,57.29,57.32,57.21,57.31,820540.0,43.1928,43.2154,43.1325,43.2079,820540.0
2016-05-05 09:40:00,57.31,57.32,57.23,57.26,825706.0,43.2079,43.2154,43.1476,43.1702,825706.0
2016-05-05 09:45:00,57.25,57.28,57.22,57.27,694296.0,43.1626,43.1853,43.14,43.1777,694296.0
2016-05-05 09:50:00,57.27,57.32,57.26,57.3,233800.0,43.1777,43.2154,43.1702,43.2003,233800.0
2016-05-05 09:55:00,57.3,57.32,57.25,57.26,109799.0,43.2003,43.2154,43.1626,43.1702,109799.0
2016-05-05 10:00:00,57.26,57.36,57.22,57.36,254637.0,43.1702,43.2456,43.14,43.2456,254637.0
2016-05-05 10:05:00,57.36,57.38,57.34,57.38,222601.0,43.2456,43.2607,43.2305,43.2607,222601.0
2016-05-05 10:10:00,57.38,57.45,57.36,57.44,137200.0,43.2607,43.3134,43.2456,43.3059,137200.0
2016-05-05 10:15:00,57.44,57.45,57.37,57.4,262685.0,43.3059,43.3134,43.2531,43.2757,262685.0
2016-05-05 10:20:00,57.4,57.43,57.37,57.39,123581.0,43.2757,43.2984,43.2531,43.2682,123581.0
2016-05-05 10:25:00,57.39,57.39,57.29,57.31,107231.0,43.2682,43.2682,43.1928,43.2079,107231.0
2016-05-05 10:30:00,57.31,57.35,57.3,57.33,179449.0,43.2079,43.238,43.2003,43.223,179449.0
2016-05-05 10:35:00,57.33,57.33,57.23,57.25,261002.0,43.223,43.223,43.1476,43.1626,261002.0
2016-05-05 10:40:00,57.25,57.27,57.21,57.25,176981.0,43.1626,43.1777,43.1325,43.1626,176981.0
2016-05-05 10:45:00,57.25,57.26,57.2,57.24,178134.0,43.1626,43.1702,43.1249,43.1551,178134.0
2016-05-05 10:50:00,57.24,57.28,57.22,57.27,109975.0,43.1551,43.1853,43.14,43.1777,109975.0
2016-05-05 10:55:00,57.27,57.3,57.23,57.27,160367.0,43.1777,43.2003,43.1476,43.1777,160367.0
2016-05-05 11:00:00,57.27,57.3,57.24,57.27,294878.0,43.1777,43.2003,43.1551,43.1777,294878.0
2016-05-05 11:05:00,57.28,57.29,57.25,57.26,1536764.0,43.1853,43.1928,43.1626,43.1702,1536764.0
2016-05-05 11:10:00,57.25,57.26,57.21,57.21,241226.0,43.1626,43.1702,43.1325,43.1325,241226.0
2016-05-05 11:15:00,57.21,57.27,57.2,57.27,187599.0,43.1325,43.1777,43.1249,43.1777,187599.0
2016-05-05 11:20:00,57.26,57.26,57.14,57.15,264711.0,43.1702,43.1702,43.0797,43.0873,264711.0
2016-05-05 11:25:00,57.14,57.19,57.13,57.18,214055.0,43.0797,43.1174,43.0722,43.1099,214055.0
2016-05-05 11:30:00,57.18,57.25,57.17,57.25,435004.0,43.1099,43.1626,43.1023,43.1626,435004.0
2016-05-05 11:35:00,57.25,57.33,57.25,57.3,697790.0,43.1626,43.223,43.1626,43.2003,697790.0
2016-05-05 11:40:00,57.3,57.33,57.28,57.33,130244.0,43.2003,43.223,43.1853,43.223,130244.0
2016-05-05 11:45:00,57.34,57.34,57.32,57.33,151965.0,43.2305,43.2305,43.2154,43.223,151965.0
2016-05-05 11:50:00,57.34,57.34,57.31,57.32,101847.0,43.2305,43.2305,43.2079,43.2154,101847.0
2016-05-05 11:55:00,57.32,57.34,57.3,57.32,283810.0,43.2154,43.2305,43.2003,43.2154,283810.0
2016-05-05 12:00:00,57.31,57.32,57.3,57.32,115295.0,43.2079,43.2154,43.2003,43.2154,115295.0
2016-05-05 12:05:00,57.32,57.33,57.26,57.28,90848.0,43.2154,43.223,43.1702,43.1853,90848.0
2016-05-05 12:10:00,57.28,57.32,57.28,57.32,161015.0,43.1853,43.2154,43.1853,43.2154,161015.0
2016-05-05 12:15:00,57.32,57.33,57.27,57.28,156359.0,43.2154,43.223,43.1777,43.1853,156359.0
2016-05-05 12:20:00,57.28,57.29,57.23,57.25,136321.0,43.1853,43.1928,43.1476,43.1626,136321.0
2016-05-05 12:25:00,57.26,57.26,57.22,57.23,50223.0,43.1702,43.1702,43.14,43.1476,50223.0
2016-05-05 12:30:00,57.23,57.26,57.21,57.26,125329.0,43.1476,43.1702,43.1325,43.1702,125329.0
2016-05-05 12:35:00,57.25,57.26,57.23,57.25,97684.0,43.1626,43.1702,43.1476,43.1626,97684.0
2016-05-05 12:40:00,57.25,57.26,57.23,57.25,101357.0,43.1626,43.1702,43.1476,43.1626,101357.0
2016-05-05 12:45:00,57.25,57.28,57.23,57.28,52411.0,43.1626,43.1853,43.1476,43.1853,52411.0
2016-05-05 12:50:00,57.27,57.29,57.27,57.29,38662.0,43.1777,43.1928,43.1777,43.1928,38662.0
2016-05-05 12:55:00,57.29,57.31,57.28,57.29,184713.0,43.1928,43.2079,43.1853,43.1928,184713.0
2016-05-05 13:00:00,57.29,57.3,57.25,57.26,49330.0,43.1928,43.2003,43.1626,43.1702,49330.0
2016-05-05 13:05:00,57.26,57.26,57.2,57.21,88406.0,43.1702,43.1702,43.1249,43.1325,88406.0
2016-05-05 13:10:00,57.21,57.21,57.14,57.15,202408.0,43.1325,43.1325,43.0797,43.0873,202408.0
2016-05-05 13:15:00,57.15,57.15,57.12,57.15,192151.0,43.0873,43.0873,43.0646,43.0873,192151.0
2016-05-05 13:20:00,57.15,57.15,57.06,57.06,174816.0,43.0873,43.0873,43.0194,43.0194,174816.0
2016-05-05 13:25:00,57.07,57.09,57.04,57.05,136842.0,43.0269,43.042,43.0043,43.0119,136842.0
2016-05-05 13:30:00,57.05,57.09,57.04,57.06,150500.0,43.0119,43.042,43.0043,43.0194,150500.0
2016-05-05 13:35:00,57.06,57.08,57.04,57.07,173024.0,43.0194,43.0345,43.0043,43.0269,173024.0
2016-05-05 13:40:00,57.07,57.14,57.07,57.12,165249.0,43.0269,43.0797,43.0269,43.0646,165249.0
2016-05-05 13:45:00,57.12,57.13,57.1,57.1,92529.0,43.0646,43.0722,43.0496,43.0496,92529.0
2016-05-05 13:50:00,57.1,57.14,57.09,57.12,73154.0,43.0496,43.0797,43.042,43.0646,73154.0
2016-05-05 13:55:00,57.11,57.12,57.09,57.11,126993.0,43.0571,43.0646,43.042,43.0571,126993.0
2016-05-05 14:00:00,57.11,57.15,57.07,57.14,100661.0,43.0571,43.0873,43.0269,43.0797,100661.0
2016-05-05 14:05:00,57.14,57.15,57.13,57.14,59216.0,43.0797,43.0873,43.0722,43.0797,59216.0
2016-05-05 14:10:00,57.14,57.16,57.13,57.14,161701.0,43.0797,43.0948,43.0722,43.0797,161701.0
2016-05-05 14:15:00,57.15,57.15,57.11,57.12,47637.0,43.0873,43.0873,43.0571,43.0646,47637.0
2016-05-05 14:20:00,57.12,57.19,57.11,57.18,135191.0,43.0646,43.1174,43.0571,43.1099,135191.0
2016-05-05 14:25:00,57.18,57.18,57.15,57.16,104808.0,43.1099,43.1099,43.0873,43.0948,104808.0
2016-05-05 14:30:00,57.16,57.17,57.14,57.16,74958.0,43.0948,43.1023,43.0797,43.0948,74958.0
2016-05-05 14:35:00,57.16,57.19,57.15,57.16,86803.0,43.0948,43.1174,43.0873,43.0948,86803.0
2016-05-05 14:40:00,57.15,57.21,57.15,57.2,401104.0,43.0873,43.1325,43.0873,43.1249,401104.0
2016-05-05 14:45:00,57.2,57.22,57.18,57.21,107283.0,43.1249,43.14,43.1099,43.1325,107283.0
2016-05-05 14:50:00,57.2,57.21,57.17,57.17,127060.0,43.1249,43.1325,43.1023,43.1023,127060.0
2016-05-05 14:55:00,57.17,57.18,57.12,57.13,58191.0,43.1023,43.1099,43.0646,43.0722,58191.0
2016-05-05 15:00:00,57.12,57.14,57.07,57.09,160801.0,43.0646,43.0797,43.0269,43.042,160801.0
2016-05-05 15:05:00,57.09,57.11,57.07,57.1,215510.0,43.042,43.0571,43.0269,43.0496,215510.0
2016-05-05 15:10:00,57.1,57.16,57.1,57.15,159344.0,43.0496,43.0948,43.0496,43.0873,159344.0
2016-05-05 15:15:00,57.15,57.15,57.1,57.14,225014.0,43.0873,43.0873,43.0496,43.0797,225014.0
2016-05-05 15:20:00,57.14,57.19,57.13,57.19,123400.0,43.0797,43.1174,43.0722,43.1174,123400.0
2016-05-05 15:25:00,57.19,57.19,57.14,57.17,179157.0,43.1174,43.1174,43.0797,43.1023,179157.0
2016-05-05 15:30:00,57.17,57.18,57.14,57.17,209475.0,43.1023,43.1099,43.0797,43.1023,209475.0
2016-05-05 15:35:00,57.17,57.18,57.13,57.14,170637.0,43.1023,43.1099,43.0722,43.0797,170637.0
2016-05-05 15:40:00,57.15,57.19,57.15,57.18,154747.0,43.0873,43.1174,43.0873,43.1099,154747.0
2016-05-05 15:45:00,57.18,57.2,57.16,57.16,349583.0,43.1099,43.1249,43.0948,43.0948,349583.0
2016-05-05 15:50:00,57.17,57.17,57.13,57.14,517285.0,43.1023,43.1023,43.0722,43.0797,517285.0
2016-05-05 15:55:00,57.14,57.25,57.12,57.24,1165879.0,43.0797,43.1626,43.0646,43.1551,1165879.0
2016-05-06 09:30:00,56.97,57.02,56.92,56.98,477069.0,42.9515,42.9892,42.9138,42.9591,477069.0
2016-05-06 09:35:00,56.98,57.15,56.96,57.07,717404.0,42.9591,43.0873,42.944,43.0269,717404.0
2016-05-06 09:40:00,57.08,57.22,57.07,57.15,520874.0,43.0345,43.14,43.0269,43.0873,520874.0
2016-05-06 09:45:00,57.16,57.18,57.1,57.14,292148.0,43.0948,43.1099,43.0496,43.0797,292148.0
2016-05-06 09:50:00,57.14,57.23,57.14,57.23,260994.0,43.0797,43.1476,43.0797,43.1476,260994.0
2016-05-06 09:55:00,57.23,57.24,57.13,57.16,396997.0,43.1476,43.1551,43.0722,43.0948,396997.0
2016-05-06 10:00:00,57.16,57.22,57.13,57.22,512691.0,43.0948,43.14,43.0722,43.14,512691.0
2016-05-06 10:05:00,57.22,57.28,57.2,57.26,368026.0,43.14,43.1853,43.1249,43.1702,368026.0
2016-05-06 10:10:00,57.26,57.29,57.22,57.25,197205.0,43.1702,43.1928,43.14,43.1626,197205.0
2016-05-06 10:15:00,57.25,57.28,57.22,57.25,173768.0,43.1626,43.1853,43.14,43.1626,173768.0
2016-05-06 10:20:00,57.24,57.25,57.15,57.16,373859.0,43.1551,43.1626,43.0873,43.0948,373859.0
2016-05-06 10:25:00,57.15,57.22,57.12,57.21,255283.0,43.0873,43.14,43.0646,43.1325,255283.0
2016-05-06 10:30:00,57.2,57.23,57.15,57.2,224894.0,43.1249,43.1476,43.0873,43.1249,224894.0
2016-05-06 10:35:00,57.2,57.21,57.08,57.09,286523.0,43.1249,43.1325,43.0345,43.042,286523.0
2016-05-06 10:40:00,57.1,57.11,57.05,57.07,134573.0,43.0496,43.0571,43.0119,43.0269,134573.0
2016-05-06 10:45:00,57.07,57.07,56.99,57.03,224333.0,43.0269,43.0269,42.9666,42.9968,224333.0
2016-05-06 10:50:00,57.02,57.04,56.95,56.99,144373.0,42.9892,43.0043,42.9365,42.9666,144373.0
2016-05-06 10:55:00,56.99,57.0,56.94,56.98,243250.0,42.9666,42.9742,42.9289,42.9591,243250.0
2016-05-06 11:00:00,56.98,57.05,56.98,57.04,133969.0,42.9591,43.0119,42.9591,43.0043,133969.0
2016-05-06 11:05:00,57.04,57.05,57.0,57.01,95445.0,43.0043,43.0119,42.9742,42.9817,95445.0
2016-05-06 11:10:00,57.01,57.06,57.01,57.06,136427.0,42.9817,43.0194,42.9817,43.0194,136427.0
2016-05-06 11:15:00,57.05,57.16,57.05,57.15,238993.0,43.0119,43.0948,43.0119,43.0873,238993.0
2016-05-06 11:20:00,57.15,57.18,57.13,57.17,222923.0,43.0873,43.1099,43.0722,43.1023,222923.0
2016-05-06 11:25:00,57.17,57.22,57.15,57.19,309277.0,43.1023,43.14,43.0873,43.1174,309277.0
2016-05-06 11:30:00,57.19,57.24,57.16,57.18,332862.0,43.1174,43.1551,43.0948,43.1099,332862.0
2016-05-06 11:35:00,57.17,57.22,57.15,57.21,256897.0,43.1023,43.14,43.0873,43.1325,256897.0
2016-05-06 11:40:00,57.21,57.22,57.18,57.19,109076.0,43.1325,43.14,43.1099,43.1174,109076.0
2016-05-06 11:45:00,57.19,57.19,57.13,57.13,155309.0,43.1174,43.1174,43.0722,43.0722,155309.0
2016-05-06 11:50:00,57.14,57.15,57.12,57.14,94850.0,43.0797,43.0873,43.0646,43.0797,94850.0
2016-05-06 11:55:00,57.14,57.15,57.11,57.12,126458.0,43.0797,43.0873,43.0571,43.0646,126458.0
2016-05-06 12:00:00,57.12,57.16,57.11,57.14,124275.0,43.0646,43.0948,43.0571,43.0797,124275.0
2016-05-06 12:05:00,57.14,57.2,57.13,57.17,58940.0,43.0797,43.1249,43.0722,43.1023,58940.0
2016-05-06 12:10:00,57.17,57.18,57.15,57.18,59924.0,43.1023,43.1099,43.0873,43.1099,59924.0
2016-05-06 12:15:00,57.18,57.18,57.15,57.17,107687.0,43.1099,43.1099,43.0873,43.1023,107687.0
2016-05-06 12:20:00,57.18,57.19,57.14,57.17,270213.0,43.1099,43.1174,43.0797,43.1023,270213.0
2016-05-06 12:25:00,57.17,57.17,57.13,57.13,92817.0,43.1023,43.1023,43.0722,43.0722,92817.0
2016-05-06 12:30:00,57.14,57.15,57.11,57.14,135729.0,43.0797,43.0873,43.0571,43.0797,135729.0
2016-05-06 12:35:00,57.13,57.16,57.11,57.15,187099.0,43.0722,43.0948,43.0571,43.0873,187099.0
2016-05-06 12:40:00,57.15,57.18,57.14,57.18,175875.0,43.0873,43.1099,43.0797,43.1099,175875.0
2016-05-06 12:45:00,57.17,57.17,57.14,57.15,210498.0,43.1023,43.1023,43.0797,43.0873,210498.0
2016-05-06 12:50:00,57.15,57.17,57.13,57.16,104936.0,43.0873,43.1023,43.0722,43.0948,104936.0
2016-05-06 12:55:00,57.16,57.21,57.15,57.21,129354.0,43.0948,43.1325,43.0873,43.1325,129354.0
2016-05-06 13:00:00,57.21,57.24,57.21,57.23,117251.0,43.1325,43.1551,43.1325,43.1476,117251.0
2016-05-06 13:05:00,57.23,57.28,57.23,57.25,195473.0,43.1476,43.1853,43.1476,43.1626,195473.0
2016-05-06 13:10:00,57.25,57.29,57.25,57.28,170152.0,43.1626,43.1928,43.1626,43.1853,170152.0
2016-05-06 13:15:00,57.27,57.29,57.26,57.27,47703.0,43.1777,43.1928,43.1702,43.1777,47703.0
2016-05-06 13:20:00,57.27,57.29,57.25,57.29,145965.0,43.1777,43.1928,43.1626,43.1928,145965.0
2016-05-06 13:25:00,57.29,57.31,57.26,57.27,139318.0,43.1928,43.2079,43.1702,43.1777,139318.0
2016-05-06 13:30:00,57.27,57.28,57.24,57.26,45209.0,43.1777,43.1853,43.1551,43.1702,45209.0
2016-05-06 13:35:00,57.26,57.29,57.24,57.25,53989.0,43.1702,43.1928,43.1551,43.1626,53989.0
2016-05-06 13:40:00,57.25,57.25,57.2,57.2,241484.0,43.1626,43.1626,43.1249,43.1249,241484.0
2016-05-06 13:45:00,57.2,57.26,57.2,57.25,180861.0,43.1249,43.1702,43.1249,43.1626,180861.0
2016-05-06 13:50:00,57.25,57.27,57.24,57.27,83469.0,43.1626,43.1777,43.1551,43.1777,83469.0
2016-05-06 13:55:00,57.26,57.33,57.24,57.32,223166.0,43.1702,43.223,43.1551,43.2154,223166.0
2016-05-06 14:00:00,57.32,57.36,57.29,57.35,384381.0,43.2154,43.2456,43.1928,43.238,384381.0
2016-05-06 14:05:00,57.34,57.41,57.34,57.41,258072.0,43.2305,43.2833,43.2305,43.2833,258072.0
2016-05-06 14:10:00,57.4,57.41,57.35,57.36,109810.0,43.2757,43.2833,43.238,43.2456,109810.0
2016-05-06 14:15:00,57.37,57.4,57.36,57.39,81359.0,43.2531,43.2757,43.2456,43.2682,81359.0
2016-05-06 14:20:00,57.38,57.39,57.35,57.35,196999.0,43.2607,43.2682,43.238,43.238,196999.0
2016-05-06 14:25:00,57.35,57.36,57.33,57.34,92114.0,43.238,43.2456,43.223,43.2305,92114.0
2016-05-06 14:30:00,57.34,57.35,57.3,57.3,159054.0,43.2305,43.238,43.2003,43.2003,159054.0
2016-05-06 14:35:00,57.31,57.33,57.29,57.33,71825.0,43.2079,43.223,43.1928,43.223,71825.0
2016-05-06 14:40:00,57.32,57.36,57.31,57.34,63736.0,43.2154,43.2456,43.2079,43.2305,63736.0
2016-05-06 14:45:00,57.34,57.36,57.32,57.32,93847.0,43.2305,43.2456,43.2154,43.2154,93847.0
2016-05-06 14:50:00,57.32,57.36,57.31,57.35,174178.0,43.2154,43.2456,43.2079,43.238,174178.0
2016-05-06 14:55:00,57.35,57.36,57.31,57.31,137804.0,43.238,43.2456,43.2079,43.2079,137804.0
2016-05-06 15:00:00,57.31,57.38,57.3,57.37,124627.0,43.2079,43.2607,43.2003,43.2531,124627.0
2016-05-06 15:05:00,57.37,57.38,57.34,57.36,350339.0,43.2531,43.2607,43.2305,43.2456,350339.0
2016-05-06 15:10:00,57.36,57.37,57.32,57.32,189916.0,43.2456,43.2531,43.2154,43.2154,189916.0
2016-05-06 15:15:00,57.33,57.36,57.31,57.34,134743.0,43.223,43.2456,43.2079,43.2305,134743.0
2016-05-06 15:20:00,57.34,57.36,57.33,57.36,117648.0,43.2305,43.2456,43.223,43.2456,117648.0
2016-05-06 15:25:00,57.35,57.37,57.33,57.34,165341.0,43.238,43.2531,43.223,43.2305,165341.0
2016-05-06 15:30:00,57.34,57.34,57.27,57.28,387672.0,43.2305,43.2305,43.1777,43.1853,387672.0
2016-05-06 15:35:00,57.29,57.33,57.28,57.3,150590.0,43.1928,43.223,43.1853,43.2003,150590.0
2016-05-06 15:40:00,57.3,57.31,57.27,57.27,137542.0,43.2003,43.2079,43.1777,43.1777,137542.0
2016-05-06 15:45:00,57.27,57.3,57.27,57.29,861878.0,43.1777,43.2003,43.1777,43.1928,861878.0
2016-05-06 15:50:00,57.29,57.32,57.28,57.32,380727.0,43.1928,43.2154,43.1853,43.2154,380727.0
2016-05-06 15:55:00,57.32,57.4,57.31,57.39,1540335.0,43.2154,43.2757,43.2079,43.2682,1540335.0
2016-05-09 09:30:00,57.52,57.58,57.47,57.56,604241.0,43.3662,43.4114,43.3285,43.3964,604241.0
2016-05-09 09:35:00,57.57,57.59,57.55,57.57,229255.0,43.4039,43.419,43.3888,43.4039,229255.0
2016-05-09 09:40:00,57.57,57.63,57.54,57.62,392923.0,43.4039,43.4491,43.3813,43.4416,392923.0
2016-05-09 09:45:00,57.61,57.63,57.53,57.53,212193.0,43.4341,43.4491,43.3737,43.3737,212193.0
2016-05-09 09:50:00,57.53,57.53,57.48,57.5,141519.0,43.3737,43.3737,43.3361,43.3511,141519.0
2016-05-09 09:55:00,57.5,57.51,57.45,57.51,180900.0,43.3511,43.3587,43.3134,43.3587,180900.0
2016-05-09 10:00:00,57.51,57.55,57.48,57.5,212622.0,43.3587,43.3888,43.3361,43.3511,212622.0
2016-05-09 10:05:00,57.5,57.57,57.49,57.54,276635.0,43.3511,43.4039,43.3436,43.3813,276635.0
2016-05-09 10:10:00,57.53,57.55,57.49,57.5,64672.0,43.3737,43.3888,43.3436,43.3511,64672.0
2016-05-09 10:15:00,57.49,57.51,57.47,57.48,130388.0,43.3436,43.3587,43.3285,43.3361,130388.0
2016-05-09 10:20:00,57.48,57.51,57.42,57.42,259596.0,43.3361,43.3587,43.2908,43.2908,259596.0
2016-05-09 10:25:00,57.41,57.43,57.38,57.41,166540.0,43.2833,43.2984,43.2607,43.2833,166540.0
2016-05-09 10:30:00,57.42,57.42,57.35,57.39,137306.0,43.2908,43.2908,43.238,43.2682,137306.0
2016-05-09 10:35:00,57.39,57.41,57.33,57.35,155045.0,43.2682,43.2833,43.223,43.238,155045.0
2016-05-09 10:40:00,57.35,57.41,57.34,57.4,276118.0,43.238,43.2833,43.2305,43.2757,276118.0
2016-05-09 10:45:00,57.4,57.41,57.36,57.4,297949.0,43.2757,43.2833,43.2456,43.2757,297949.0
2016-05-09 10:50:00,57.4,57.41,57.37,57.38,145063.0,43.2757,43.2833,43.2531,43.2607,145063.0
2016-05-09 10:55:00,57.39,57.4,57.34,57.35,113099.0,43.2682,43.2757,43.2305,43.238,113099.0
2016-05-09 11:00:00,57.35,57.42,57.33,57.38,235479.0,43.238,43.2908,43.223,43.2607,235479.0
2016-05-09 11:05:00,57.38,57.39,57.34,57.36,228544.0,43.2607,43.2682,43.2305,43.2456,228544.0
2016-05-09 11:10:00,57.36,57.36,57.24,57.25,206469.0,43.2456,43.2456,43.1551,43.1626,206469.0
2016-05-09 11:15:00,57.24,57.29,57.23,57.28,398249.0,43.1551,43.1928,43.1476,43.1853,398249.0
2016-05-09 11:20:00,57.28,57.33,57.27,57.32,190289.0,43.1853,43.223,43.1777,43.2154,190289.0
2016-05-09 11:25:00,57.31,57.33,57.28,57.29,243132.0,43.2079,43.223,43.1853,43.1928,243132.0
2016-05-09 11:30:00,57.29,57.31,57.26,57.3,309954.0,43.1928,43.2079,43.1702,43.2003,309954.0
2016-05-09 11:35:00,57.31,57.35,57.29,57.33,150900.0,43.2079,43.238,43.1928,43.223,150900.0
2016-05-09 11:40:00,57.33,57.35,57.32,57.35,232382.0,43.223,43.238,43.2154,43.238,232382.0
2016-05-09 11:45:00,57.35,57.39,57.34,57.38,164004.0,43.238,43.2682,43.2305,43.2607,164004.0
2016-05-09 11:50:00,57.38,57.4,57.38,57.38,59601.0,43.2607,43.2757,43.2607,43.2607,59601.0
2016-05-09 11:55:00,57.37,57.39,57.36,57.36,33969.0,43.2531,43.2682,43.2456,43.2456,33969.0
2016-05-09 12:00:00,57.36,57.39,57.35,57.38,117955.0,43.2456,43.2682,43.238,43.2607,117955.0
2016-05-09 12:05:00,57.38,57.39,57.32,57.33,58494.0,43.2607,43.2682,43.2154,43.223,58494.0
2016-05-09 12:10:00,57.32,57.36,57.31,57.36,83186.0,43.2154,43.2456,43.2079,43.2456,83186.0
2016-05-09 12:15:00,57.36,57.36,57.33,57.36,27777.0,43.2456,43.2456,43.223,43.2456,27777.0
2016-05-09 12:20:00,57.35,57.39,57.35,57.38,47269.0,43.238,43.2682,43.238,43.2607,47269.0
2016-05-09 12:25:00,57.38,57.39,57.36,57.37,204849.0,43.2607,43.2682,43.2456,43.2531,204849.0
2016-05-09 12:30:00,57.37,57.38,57.34,57.36,161717.0,43.2531,43.2607,43.2305,43.2456,161717.0
2016-05-09 12:35:00,57.35,57.35,57.32,57.33,63803.0,43.238,43.238,43.2154,43.223,63803.0
2016-05-09 12:40:00,57.33,57.36,57.32,57.34,113936.0,43.223,43.2456,43.2154,43.2305,113936.0
2016-05-09 12:45:00,57.34,57.36,57.33,57.34,117417.0,43.2305,43.2456,43.223,43.2305,117417.0
2016-05-09 12:50:00,57.34,57.34,57.3,57.34,73649.0,43.2305,43.2305,43.2003,43.2305,73649.0
2016-05-09 12:55:00,57.33,57.36,57.33,57.35,110243.0,43.223,43.2456,43.223,43.238,110243.0
2016-05-09 13:00:00,57.35,57.36,57.33,57.36,72533.0,43.238,43.2456,43.223,43.2456,72533.0
2016-05-09 13:05:00,57.36,57.39,57.33,57.38,636037.0,43.2456,43.2682,43.223,43.2607,636037.0
2016-05-09 13:10:00,57.38,57.4,57.37,57.39,151297.0,43.2607,43.2757,43.2531,43.2682,151297.0
2016-05-09 13:15:00,57.38,57.38,57.33,57.35,99029.0,43.2607,43.2607,43.223,43.238,99029.0
2016-05-09 13:20:00,57.35,57.36,57.33,57.34,34531.0,43.238,43.2456,43.223,43.2305,34531.0
2016-05-09 13:25:00,57.34,57.36,57.32,57.34,63829.0,43.2305,43.2456,43.2154,43.2305,63829.0
2016-05-09 13:30:00,57.33,57.35,57.33,57.33,62439.0,43.223,43.238,43.223,43.223,62439.0
2016-05-09 13:35:00,57.34,57.34,57.3,57.31,55184.0,43.2305,43.2305,43.2003,43.2079,55184.0
2016-05-09 13:40:00,57.31,57.36,57.31,57.34,45056.0,43.2079,43.2456,43.2079,43.2305,45056.0
2016-05-09 13:45:00,57.34,57.35,57.32,57.33,46262.0,43.2305,43.238,43.2154,43.223,46262.0
2016-05-09 13:50:00,57.34,57.35,57.31,57.32,52969.0,43.2305,43.238,43.2079,43.2154,52969.0
2016-05-09 13:55:00,57.32,57.32,57.29,57.29,58017.0,43.2154,43.2154,43.1928,43.1928,58017.0
2016-05-09 14:00:00,57.29,57.31,57.27,57.28,66448.0,43.1928,43.2079,43.1777,43.1853,66448.0
2016-05-09 14:05:00,57.28,57.28,57.24,57.26,88048.0,43.1853,43.1853,43.1551,43.1702,88048.0
2016-05-09 14:10:00,57.26,57.3,57.25,57.28,73317.0,43.1702,43.2003,43.1626,43.1853,73317.0
2016-05-09 14:15:00,57.28,57.29,57.26,57.28,48988.0,43.1853,43.1928,43.1702,43.1853,48988.0
2016-05-09 14:20:00,57.28,57.3,57.26,57.3,104178.0,43.1853,43.2003,43.1702,43.2003,104178.0
2016-05-09 14:25:00,57.3,57.33,57.29,57.31,92238.0,43.2003,43.223,43.1928,43.2079,92238.0
2016-05-09 14:30:00,57.32,57.34,57.31,57.31,96470.0,43.2154,43.2305,43.2079,43.2079,96470.0
2016-05-09 14:35:00,57.31,57.35,57.3,57.34,103119.0,43.2079,43.238,43.2003,43.2305,103119.0
2016-05-09 14:40:00,57.35,57.35,57.32,57.33,104761.0,43.238,43.238,43.2154,43.223,104761.0
2016-05-09 14:45:00,57.33,57.34,57.32,57.34,106208.0,43.223,43.2305,43.2154,43.2305,106208.0
2016-05-09 14:50:00,57.34,57.39,57.33,57.39,152209.0,43.2305,43.2682,43.223,43.2682,152209.0
2016-05-09 14:55:00,57.38,57.41,57.38,57.4,128997.0,43.2607,43.2833,43.2607,43.2757,128997.0
2016-05-09 15:00:00,57.4,57.4,57.37,57.39,101940.0,43.2757,43.2757,43.2531,43.2682,101940.0
2016-05-09 15:05:00,57.39,57.39,57.35,57.36,85263.0,43.2682,43.2682,43.238,43.2456,85263.0
2016-05-09 15:10:00,57.36,57.37,57.35,57.37,87845.0,43.2456,43.2531,43.238,43.2531,87845.0
2016-05-09 15:15:00,57.37,57.38,57.35,57.36,135754.0,43.2531,43.2607,43.238,43.2456,135754.0
2016-05-09 15:20:00,57.35,57.37,57.34,57.35,88345.0,43.238,43.2531,43.2305,43.238,88345.0
2016-05-09 15:25:00,57.34,57.36,57.34,57.35,67907.0,43.2305,43.2456,43.2305,43.238,67907.0
2016-05-09 15:30:00,57.35,57.36,57.32,57.33,150991.0,43.238,43.2456,43.2154,43.223,150991.0
2016-05-09 15:35:00,57.33,57.35,57.32,57.34,119618.0,43.223,43.238,43.2154,43.2305,119618.0
2016-05-09 15:40:00,57.33,57.35,57.3,57.3,146260.0,43.223,43.238,43.2003,43.2003,146260.0
2016-05-09 15:45:00,57.31,57.32,57.29,57.3,274516.0,43.2079,43.2154,43.1928,43.2003,274516.0
2016-05-09 15:50:00,57.3,57.31,57.25,57.26,206091.0,43.2003,43.2079,43.1626,43.1702,206091.0
2016-05-09 15:55:00,57.26,57.28,57.25,57.27,974419.0,43.1702,43.1853,43.1626,43.1777,974419.0
2016-05-10 09:30:00,57.69,57.74,57.64,57.74,511874.0,43.4944,43.5321,43.4567,43.5321,511874.0
2016-05-10 09:35:00,57.74,57.8,57.74,57.78,267283.0,43.5321,43.5773,43.5321,43.5622,267283.0
2016-05-10 09:40:00,57.79,57.87,57.77,57.86,191765.0,43.5698,43.6301,43.5547,43.6225,191765.0
2016-05-10 09:45:00,57.86,57.92,57.83,57.92,145314.0,43.6225,43.6678,43.5999,43.6678,145314.0
2016-05-10 09:50:00,57.92,57.96,57.88,57.89,118656.0,43.6678,43.6979,43.6376,43.6452,118656.0
2016-05-10 09:55:00,57.89,57.91,57.87,57.9,175185.0,43.6452,43.6602,43.6301,43.6527,175185.0
2016-05-10 10:00:00,57.89,57.9,57.83,57.84,131401.0,43.6452,43.6527,43.5999,43.6075,131401.0
2016-05-10 10:05:00,57.84,57.84,57.79,57.8,134674.0,43.6075,43.6075,43.5698,43.5773,134674.0
2016-05-10 10:10:00,57.8,57.84,57.79,57.84,241625.0,43.5773,43.6075,43.5698,43.6075,241625.0
2016-05-10 10:15:00,57.84,57.9,57.84,57.87,144676.0,43.6075,43.6527,43.6075,43.6301,144676.0
2016-05-10 10:20:00,57.87,57.89,57.77,57.78,366827.0,43.6301,43.6452,43.5547,43.5622,366827.0
2016-05-10 10:25:00,57.78,57.82,57.77,57.81,140174.0,43.5622,43.5924,43.5547,43.5848,140174.0
2016-05-10 10:30:00,57.82,57.87,57.81,57.87,170118.0,43.5924,43.6301,43.5848,43.6301,170118.0
2016-05-10 10:35:00,57.87,57.91,57.87,57.89,70269.0,43.6301,43.6602,43.6301,43.6452,70269.0
2016-05-10 10:40:00,57.89,57.98,57.88,57.97,103211.0,43.6452,43.713,43.6376,43.7055,103211.0
2016-05-10 10:45:00,57.98,57.99,57.95,57.98,121771.0,43.713,43.7206,43.6904,43.713,121771.0
2016-05-10 10:50:00,57.98,57.99,57.92,57.94,163279.0,43.713,43.7206,43.6678,43.6829,163279.0
2016-05-10 10:55:00,57.95,57.96,57.93,57.95,131544.0,43.6904,43.6979,43.6753,43.6904,131544.0
2016-05-10 11:00:00,57.94,57.97,57.93,57.95,76384.0,43.6829,43.7055,43.6753,43.6904,76384.0
2016-05-10 11:05:00,57.95,57.96,57.92,57.94,181898.0,43.6904,43.6979,43.6678,43.6829,181898.0
2016-05-10 11:10:00,57.94,57.98,57.93,57.97,233185.0,43.6829,43.713,43.6753,43.7055,233185.0
2016-05-10 11:15:00,57.97,57.98,57.95,57.98,136149.0,43.7055,43.713,43.6904,43.713,136149.0
2016-05-10 11:20:00,57.97,57.97,57.89,57.91,265441.0,43.7055,43.7055,43.6452,43.6602,265441.0
2016-05-10 11:25:00,57.91,57.94,57.89,57.92,186524.0,43.6602,43.6829,43.6452,43.6678,186524.0
2016-05-10 11:30:00,57.92,57.98,57.91,57.97,1415928.0,43.6678,43.713,43.6602,43.7055,1415928.0
2016-05-10 11:35:00,57.98,57.99,57.96,57.97,162235.0,43.713,43.7206,43.6979,43.7055,162235.0
2016-05-10 11:40:00,57.96,57.98,57.91,57.96,137197.0,43.6979,43.713,43.6602,43.6979,137197.0
2016-05-10 11:45:00,57.97,57.98,57.95,57.96,205106.0,43.7055,43.713,43.6904,43.6979,205106.0
2016-05-10 11:50:00,57.96,58.0,57.95,57.98,124589.0,43.6979,43.7281,43.6904,43.713,124589.0
2016-05-10 11:55:00,57.99,57.99,57.96,57.97,90523.0,43.7206,43.7206,43.6979,43.7055,90523.0
2016-05-10 12:00:00,57.98,58.0,57.97,57.98,105873.0,43.713,43.7281,43.7055,43.713,105873.0
2016-05-10 12:05:00,57.98,58.0,57.98,57.98,154043.0,43.713,43.7281,43.713,43.713,154043.0
2016-05-10 12:10:00,57.99,58.04,57.99,58.04,100740.0,43.7206,43.7583,43.7206,43.7583,100740.0
2016-05-10 12:15:00,58.03,58.07,58.03,58.07,51389.0,43.7507,43.7809,43.7507,43.7809,51389.0
2016-05-10 12:20:00,58.07,58.08,58.05,58.06,81357.0,43.7809,43.7884,43.7658,43.7733,81357.0
2016-05-10 12:25:00,58.07,58.07,58.05,58.06,125963.0,43.7809,43.7809,43.7658,43.7733,125963.0
2016-05-10 12:30:00,58.07,58.08,58.02,58.02,149171.0,43.7809,43.7884,43.7432,43.7432,149171.0
2016-05-10 12:35:00,58.02,58.04,58.01,58.01,297814.0,43.7432,43.7583,43.7356,43.7356,297814.0
2016-05-10 12:40:00,58.01,58.02,58.0,58.01,202243.0,43.7356,43.7432,43.7281,43.7356,202243.0
2016-05-10 12:45:00,58.0,58.02,57.99,57.99,610581.0,43.7281,43.7432,43.7206,43.7206,610581.0
2016-05-10 12:50:00,57.99,58.01,57.97,58.0,105886.0,43.7206,43.7356,43.7055,43.7281,105886.0
2016-05-10 12:55:00,58.0,58.0,57.98,58.0,44474.0,43.7281,43.7281,43.713,43.7281,44474.0
2016-05-10 13:00:00,58.01,58.02,57.98,57.98,133352.0,43.7356,43.7432,43.713,43.713,133352.0
2016-05-10 13:05:00,57.99,58.01,57.97,57.97,126838.0,43.7206,43.7356,43.7055,43.7055,126838.0
2016-05-10 13:10:00,57.98,57.99,57.94,57.95,97099.0,43.713,43.7206,43.6829,43.6904,97099.0
2016-05-10 13:15:00,57.95,57.95,57.92,57.92,112978.0,43.6904,43.6904,43.6678,43.6678,112978.0
2016-05-10 13:20:00,57.93,57.95,57.92,57.94,99032.0,43.6753,43.6904,43.6678,43.6829,99032.0
2016-05-10 13:25:00,57.94,57.94,57.9,57.92,120188.0,43.6829,43.6829,43.6527,43.6678,120188.0
2016-05-10 13:30:00,57.93,57.95,57.92,57.94,132914.0,43.6753,43.6904,43.6678,43.6829,132914.0
2016-05-10 13:35:00,57.95,57.96,57.93,57.95,103659.0,43.6904,43.6979,43.6753,43.6904,103659.0
2016-05-10 13:40:00,57.94,57.96,57.94,57.96,119309.0,43.6829,43.6979,43.6829,43.6979,119309.0
2016-05-10 13:45:00,57.96,57.97,57.95,57.97,79302.0,43.6979,43.7055,43.6904,43.7055,79302.0
2016-05-10 13:50:00,57.96,57.99,57.95,57.98,179923.0,43.6979,43.7206,43.6904,43.713,179923.0
2016-05-10 13:55:00,57.98,57.99,57.96,57.97,110727.0,43.713,43.7206,43.6979,43.7055,110727.0
2016-05-10 14:00:00,57.96,57.97,57.94,57.96,227187.0,43.6979,43.7055,43.6829,43.6979,227187.0
2016-05-10 14:05:00,57.95,57.96,57.94,57.94,67066.0,43.6904,43.6979,43.6829,43.6829,67066.0
2016-05-10 14:10:00,57.95,57.96,57.93,57.94,73881.0,43.6904,43.6979,43.6753,43.6829,73881.0
2016-05-10 14:15:00,57.94,57.95,57.93,57.94,44928.0,43.6829,43.6904,43.6753,43.6829,44928.0
2016-05-10 14:20:00,57.94,57.96,57.93,57.94,81735.0,43.6829,43.6979,43.6753,43.6829,81735.0
2016-05-10 14:25:00,57.95,57.98,57.94,57.97,105518.0,43.6904,43.713,43.6829,43.7055,105518.0
2016-05-10 14:30:00,57.97,57.97,57.95,57.97,88605.0,43.7055,43.7055,43.6904,43.7055,88605.0
2016-05-10 14:35:00,57.97,57.98,57.96,57.97,73357.0,43.7055,43.713,43.6979,43.7055,73357.0
2016-05-10 14:40:00,57.97,57.99,57.96,57.99,69979.0,43.7055,43.7206,43.6979,43.7206,69979.0
2016-05-10 14:45:00,57.99,58.01,57.98,58.0,105210.0,43.7206,43.7356,43.713,43.7281,105210.0
2016-05-10 14:50:00,58.0,58.01,57.97,57.98,187044.0,43.7281,43.7356,43.7055,43.713,187044.0
2016-05-10 14:55:00,57.98,57.99,57.95,57.96,70938.0,43.713,43.7206,43.6904,43.6979,70938.0
2016-05-10 15:00:00,57.96,57.99,57.95,57.97,100669.0,43.6979,43.7206,43.6904,43.7055,100669.0
2016-05-10 15:05:00,57.98,57.98,57.96,57.97,271141.0,43.713,43.713,43.6979,43.7055,271141.0
2016-05-10 15:10:00,57.97,57.99,57.96,57.97,204790.0,43.7055,43.7206,43.6979,43.7055,204790.0
2016-05-10 15:15:00,57.97,58.0,57.96,57.98,302839.0,43.7055,43.7281,43.6979,43.713,302839.0
2016-05-10 15:20:00,57.99,58.02,57.98,58.02,276246.0,43.7206,43.7432,43.713,43.7432,276246.0
2016-05-10 15:25:00,58.02,58.04,58.0,58.01,916369.0,43.7432,43.7583,43.7281,43.7356,916369.0
2016-05-10 15:30:00,58.02,58.02,57.99,58.0,335298.0,43.7432,43.7432,43.7206,43.7281,335298.0
2016-05-10 15:35:00,58.0,58.01,57.99,58.0,351616.0,43.7281,43.7356,43.7206,43.7281,351616.0
2016-05-10 15:40:00,58.0,58.03,57.99,58.03,740754.0,43.7281,43.7507,43.7206,43.7507,740754.0
2016-05-10 15:45:00,58.03,58.04,58.02,58.03,1049063.0,43.7507,43.7583,43.7432,43.7507,1049063.0
2016-05-10 15:50:00,58.03,58.06,58.02,58.05,633731.0,43.7507,43.7733,43.7432,43.7658,633731.0
2016-05-10 15:55:00,58.05,58.07,58.05,58.07,2060589.0,43.7658,43.7809,43.7658,43.7809,2060589.0
2016-05-11 09:30:00,57.7,57.79,57.7,57.78,257697.0,43.5019,43.5698,43.5019,43.5622,257697.0
2016-05-11 09:35:00,57.78,57.79,57.73,57.77,274498.0,43.5622,43.5698,43.5245,43.5547,274498.0
2016-05-11 09:40:00,57.77,57.78,57.69,57.7,176959.0,43.5547,43.5622,43.4944,43.5019,176959.0
2016-05-11 09:45:00,57.7,57.79,57.7,57.76,252615.0,43.5019,43.5698,43.5019,43.5472,252615.0
2016-05-11 09:50:00,57.76,57.76,57.71,57.72,171580.0,43.5472,43.5472,43.5095,43.517,171580.0
2016-05-11 09:55:00,57.72,57.74,57.7,57.72,198932.0,43.517,43.5321,43.5019,43.517,198932.0
2016-05-11 10:00:00,57.71,57.72,57.64,57.65,182842.0,43.5095,43.517,43.4567,43.4642,182842.0
2016-05-11 10:05:00,57.65,57.69,57.64,57.66,159681.0,43.4642,43.4944,43.4567,43.4718,159681.0
2016-05-11 10:10:00,57.66,57.69,57.61,57.67,246412.0,43.4718,43.4944,43.4341,43.4793,246412.0
2016-05-11 10:15:00,57.68,57.71,57.67,57.69,179745.0,43.4868,43.5095,43.4793,43.4944,179745.0
2016-05-11 10:20:00,57.68,57.74,57.68,57.73,174144.0,43.4868,43.5321,43.4868,43.5245,174144.0
2016-05-11 10:25:00,57.73,57.75,57.72,57.75,151517.0,43.5245,43.5396,43.517,43.5396,151517.0
2016-05-11 10:30:00,57.75,57.88,57.75,57.85,940629.0,43.5396,43.6376,43.5396,43.615,940629.0
2016-05-11 10:35:00,57.85,57.92,57.85,57.86,224339.0,43.615,43.6678,43.615,43.6225,224339.0
2016-05-11 10:40:00,57.86,57.86,57.79,57.84,219578.0,43.6225,43.6225,43.5698,43.6075,219578.0
2016-05-11 10:45:00,57.84,57.88,57.84,57.87,216961.0,43.6075,43.6376,43.6075,43.6301,216961.0
2016-05-11 10:50:00,57.87,57.89,57.85,57.86,137318.0,43.6301,43.6452,43.615,43.6225,137318.0
2016-05-11 10:55:00,57.87,57.9,57.85,57.85,121067.0,43.6301,43.6527,43.615,43.615,121067.0
2016-05-11 11:00:00,57.85,57.87,57.72,57.72,162613.0,43.615,43.6301,43.517,43.517,162613.0
2016-05-11 11:05:00,57.73,57.75,57.69,57.73,237447.0,43.5245,43.5396,43.4944,43.5245,237447.0
2016-05-11 11:10:00,57.74,57.81,57.74,57.8,96700.0,43.5321,43.5848,43.5321,43.5773,96700.0
2016-05-11 11:15:00,57.8,57.86,57.79,57.84,94495.0,43.5773,43.6225,43.5698,43.6075,94495.0
2016-05-11 11:20:00,57.84,57.89,57.84,57.86,199468.0,43.6075,43.6452,43.6075,43.6225,199468.0
2016-05-11 11:25:00,57.86,57.9,57.85,57.86,1419991.0,43.6225,43.6527,43.615,43.6225,1419991.0
2016-05-11 11:30:00,57.86,57.88,57.82,57.86,510085.0,43.6225,43.6376,43.5924,43.6225,510085.0
2016-05-11 11:35:00,57.86,57.89,57.85,57.85,199831.0,43.6225,43.6452,43.615,43.615,199831.0
2016-05-11 11:40:00,57.86,57.89,57.83,57.89,241740.0,43.6225,43.6452,43.5999,43.6452,241740.0
2016-05-11 11:45:00,57.89,57.92,57.87,57.87,114704.0,43.6452,43.6678,43.6301,43.6301,114704.0
2016-05-11 11:50:00,57.88,57.9,57.87,57.9,147985.0,43.6376,43.6527,43.6301,43.6527,147985.0
2016-05-11 11:55:00,57.91,57.91,57.89,57.89,104707.0,43.6602,43.6602,43.6452,43.6452,104707.0
2016-05-11 12:00:00,57.89,57.93,57.86,57.89,120483.0,43.6452,43.6753,43.6225,43.6452,120483.0
2016-05-11 12:05:00,57.9,57.9,57.87,57.88,114790.0,43.6527,43.6527,43.6301,43.6376,114790.0
2016-05-11 12:10:00,57.89,57.9,57.88,57.88,59801.0,43.6452,43.6527,43.6376,43.6376,59801.0
2016-05-11 12:15:00,57.89,57.89,57.87,57.88,97990.0,43.6452,43.6452,43.6301,43.6376,97990.0
2016-05-11 12:20:00,57.88,57.89,57.87,57.87,112093.0,43.6376,43.6452,43.6301,43.6301,112093.0
2016-05-11 12:25:00,57.87,57.88,57.86,57.87,86709.0,43.6301,43.6376,43.6225,43.6301,86709.0
2016-05-11 12:30:00,57.87,57.88,57.85,57.88,557770.0,43.6301,43.6376,43.615,43.6376,557770.0
2016-05-11 12:35:00,57.88,57.91,57.87,57.9,163822.0,43.6376,43.6602,43.6301,43.6527,163822.0
2016-05-11 12:40:00,57.89,57.9,57.88,57.89,69711.0,43.6452,43.6527,43.6376,43.6452,69711.0
2016-05-11 12:45:00,57.89,57.89,57.85,57.86,177099.0,43.6452,43.6452,43.615,43.6225,177099.0
2016-05-11 12:50:00,57.86,57.87,57.84,57.84,72114.0,43.6225,43.6301,43.6075,43.6075,72114.0
2016-05-11 12:55:00,57.85,57.86,57.83,57.85,57946.0,43.615,43.6225,43.5999,43.615,57946.0
2016-05-11 13:00:00,57.85,57.86,57.83,57.84,38148.0,43.615,43.6225,43.5999,43.6075,38148.0
2016-05-11 13:05:00,57.85,57.87,57.84,57.87,117896.0,43.615,43.6301,43.6075,43.6301,117896.0
2016-05-11 13:10:00,57.87,57.88,57.85,57.85,111342.0,43.6301,43.6376,43.615,43.615,111342.0
2016-05-11 13:15:00,57.85,57.86,57.83,57.84,60092.0,43.615,43.6225,43.5999,43.6075,60092.0
2016-05-11 13:20:00,57.83,57.85,57.81,57.82,68220.0,43.5999,43.615,43.5848,43.5924,68220.0
2016-05-11 13:25:00,57.81,57.82,57.78,57.82,161892.0,43.5848,43.5924,43.5622,43.5924,161892.0
2016-05-11 13:30:00,57.82,57.83,57.78,57.79,482062.0,43.5924,43.5999,43.5622,43.5698,482062.0
2016-05-11 13:35:00,57.79,57.8,57.77,57.78,115913.0,43.5698,43.5773,43.5547,43.5622,115913.0
2016-05-11 13:40:00,57.78,57.78,57.72,57.74,71949.0,43.5622,43.5622,43.517,43.5321,71949.0
2016-05-11 13:45:00,57.73,57.77,57.73,57.76,158236.0,43.5245,43.5547,43.5245,43.5472,158236.0
2016-05-11 13:50:00,57.77,57.78,57.74,57.75,98102.0,43.5547,43.5622,43.5321,43.5396,98102.0
2016-05-11 13:55:00,57.75,57.76,57.71,57.72,57264.0,43.5396,43.5472,43.5095,43.517,57264.0
2016-05-11 14:00:00,57.72,57.72,57.67,57.69,121651.0,43.517,43.517,43.4793,43.4944,121651.0
2016-05-11 14:05:00,57.69,57.69,57.64,57.65,169243.0,43.4944,43.4944,43.4567,43.4642,169243.0
2016-05-11 14:10:00,57.65,57.67,57.64,57.66,124153.0,43.4642,43.4793,43.4567,43.4718,124153.0
2016-05-11 14:15:00,57.66,57.66,57.61,57.64,69737.0,43.4718,43.4718,43.4341,43.4567,69737.0
2016-05-11 14:20:00,57.63,57.65,57.61,57.64,199280.0,43.4491,43.4642,43.4341,43.4567,199280.0
2016-05-11 14:25:00,57.64,57.67,57.64,57.67,166146.0,43.4567,43.4793,43.4567,43.4793,166146.0
2016-05-11 14:30:00,57.67,57.67,57.64,57.65,83843.0,43.4793,43.4793,43.4567,43.4642,83843.0
2016-05-11 14:35:00,57.65,57.67,57.64,57.66,118609.0,43.4642,43.4793,43.4567,43.4718,118609.0
2016-05-11 14:40:00,57.66,57.66,57.63,57.63,329789.0,43.4718,43.4718,43.4491,43.4491,329789.0
2016-05-11 14:45:00,57.63,57.63,57.58,57.6,175719.0,43.4491,43.4491,43.4114,43.4265,175719.0
2016-05-11 14:50:00,57.6,57.62,57.58,57.61,74970.0,43.4265,43.4416,43.4114,43.4341,74970.0
2016-05-11 14:55:00,57.6,57.61,57.58,57.59,59377.0,43.4265,43.4341,43.4114,43.419,59377.0
2016-05-11 15:00:00,57.6,57.61,57.59,57.59,73670.0,43.4265,43.4341,43.419,43.419,73670.0
2016-05-11 15:05:00,57.59,57.65,57.58,57.64,208448.0,43.419,43.4642,43.4114,43.4567,208448.0
2016-05-11 15:10:00,57.64,57.65,57.62,57.63,78133.0,43.4567,43.4642,43.4416,43.4491,78133.0
2016-05-11 15:15:00,57.63,57.64,57.6,57.61,106775.0,43.4491,43.4567,43.4265,43.4341,106775.0
2016-05-11 15:20:00,57.6,57.61,57.59,57.61,79964.0,43.4265,43.4341,43.419,43.4341,79964.0
2016-05-11 15:25:00,57.61,57.65,57.6,57.64,288932.0,43.4341,43.4642,43.4265,43.4567,288932.0
2016-05-11 15:30:00,57.64,57.68,57.63,57.67,149656.0,43.4567,43.4868,43.4491,43.4793,149656.0
2016-05-11 15:35:00,57.68,57.69,57.65,57.65,120477.0,43.4868,43.4944,43.4642,43.4642,120477.0
2016-05-11 15:40:00,57.66,57.66,57.64,57.65,201307.0,43.4718,43.4718,43.4567,43.4642,201307.0
2016-05-11 15:45:00,57.64,57.68,57.64,57.66,361192.0,43.4567,43.4868,43.4567,43.4718,361192.0
2016-05-11 15:50:00,57.66,57.66,57.62,57.62,587454.0,43.4718,43.4718,43.4416,43.4416,587454.0
2016-05-11 15:55:00,57.63,57.65,57.59,57.6,1476707.0,43.4491,43.4642,43.419,43.4265,1476707.0
2016-05-12 09:30:00,58.07,58.09,58.02,58.06,533568.0,43.7809,43.7959,43.7432,43.7733,533568.0
2016-05-12 09:35:00,58.06,58.09,57.97,57.97,302894.0,43.7733,43.7959,43.7055,43.7055,302894.0
2016-05-12 09:40:00,57.97,57.99,57.91,57.99,277428.0,43.7055,43.7206,43.6602,43.7206,277428.0
2016-05-12 09:45:00,57.99,58.01,57.94,58.0,365953.0,43.7206,43.7356,43.6829,43.7281,365953.0
2016-05-12 09:50:00,58.0,58.04,57.92,57.93,228416.0,43.7281,43.7583,43.6678,43.6753,228416.0
2016-05-12 09:55:00,57.93,57.93,57.83,57.83,278420.0,43.6753,43.6753,43.5999,43.5999,278420.0
2016-05-12 10:00:00,57.82,57.84,57.8,57.81,142403.0,43.5924,43.6075,43.5773,43.5848,142403.0
2016-05-12 10:05:00,57.81,57.81,57.76,57.79,153716.0,43.5848,43.5848,43.5472,43.5698,153716.0
2016-05-12 10:10:00,57.79,57.88,57.78,57.86,164117.0,43.5698,43.6376,43.5622,43.6225,164117.0
2016-05-12 10:15:00,57.85,57.86,57.69,57.7,177832.0,43.615,43.6225,43.4944,43.5019,177832.0
2016-05-12 10:20:00,57.69,57.73,57.66,57.72,194172.0,43.4944,43.5245,43.4718,43.517,194172.0
2016-05-12 10:25:00,57.72,57.74,57.69,57.72,116718.0,43.517,43.5321,43.4944,43.517,116718.0
2016-05-12 10:30:00,57.72,57.72,57.65,57.67,211014.0,43.517,43.517,43.4642,43.4793,211014.0
2016-05-12 10:35:00,57.67,57.75,57.63,57.73,201196.0,43.4793,43.5396,43.4491,43.5245,201196.0
2016-05-12 10:40:00,57.72,57.72,57.58,57.6,180883.0,43.517,43.517,43.4114,43.4265,180883.0
2016-05-12 10:45:00,57.6,57.63,57.57,57.57,210433.0,43.4265,43.4491,43.4039,43.4039,210433.0
2016-05-12 10:50:00,57.57,57.64,57.55,57.61,185405.0,43.4039,43.4567,43.3888,43.4341,185405.0
2016-05-12 10:55:00,57.6,57.61,57.55,57.59,96049.0,43.4265,43.4341,43.3888,43.419,96049.0
2016-05-12 11:00:00,57.58,57.59,57.45,57.48,426110.0,43.4114,43.419,43.3134,43.3361,426110.0
2016-05-12 11:05:00,57.48,57.49,57.44,57.46,188564.0,43.3361,43.3436,43.3059,43.321,188564.0
2016-05-12 11:10:00,57.46,57.49,57.42,57.43,384394.0,43.321,43.3436,43.2908,43.2984,384394.0
2016-05-12 11:15:00,57.43,57.44,57.38,57.43,430180.0,43.2984,43.3059,43.2607,43.2984,430180.0
2016-05-12 11:20:00,57.43,57.45,57.38,57.44,207786.0,43.2984,43.3134,43.2607,43.3059,207786.0
2016-05-12 11:25:00,57.45,57.47,57.42,57.45,476975.0,43.3134,43.3285,43.2908,43.3134,476975.0
2016-05-12 11:30:00,57.45,57.47,57.42,57.44,605514.0,43.3134,43.3285,43.2908,43.3059,605514.0
2016-05-12 11:35:00,57.45,57.5,57.45,57.46,435189.0,43.3134,43.3511,43.3134,43.321,435189.0
2016-05-12 11:40:00,57.46,57.5,57.44,57.46,182284.0,43.321,43.3511,43.3059,43.321,182284.0
2016-05-12 11:45:00,57.45,57.48,57.4,57.42,104654.0,43.3134,43.3361,43.2757,43.2908,104654.0
2016-05-12 11:50:00,57.43,57.45,57.39,57.4,909450.0,43.2984,43.3134,43.2682,43.2757,909450.0
2016-05-12 11:55:00,57.4,57.41,57.34,57.35,200543.0,43.2757,43.2833,43.2305,43.238,200543.0
2016-05-12 12:00:00,57.35,57.36,57.31,57.34,368557.0,43.238,43.2456,43.2079,43.2305,368557.0
2016-05-12 12:05:00,57.35,57.4,57.35,57.4,221175.0,43.238,43.2757,43.238,43.2757,221175.0
2016-05-12 12:10:00,57.4,57.41,57.38,57.4,208317.0,43.2757,43.2833,43.2607,43.2757,208317.0
2016-05-12 12:15:00,57.41,57.41,57.37,57.4,157927.0,43.2833,43.2833,43.2531,43.2757,157927.0
2016-05-12 12:20:00,57.4,57.4,57.38,57.4,99703.0,43.2757,43.2757,43.2607,43.2757,99703.0
2016-05-12 12:25:00,57.4,57.4,57.38,57.39,72686.0,43.2757,43.2757,43.2607,43.2682,72686.0
2016-05-12 12:30:00,57.39,57.42,57.38,57.41,151478.0,43.2682,43.2908,43.2607,43.2833,151478.0
2016-05-12 12:35:00,57.4,57.41,57.35,57.38,193325.0,43.2757,43.2833,43.238,43.2607,193325.0
2016-05-12 12:40:00,57.38,57.42,57.37,57.41,111485.0,43.2607,43.2908,43.2531,43.2833,111485.0
2016-05-12 12:45:00,57.42,57.48,57.41,57.48,135344.0,43.2908,43.3361,43.2833,43.3361,135344.0
2016-05-12 12:50:00,57.48,57.49,57.46,57.48,49001.0,43.3361,43.3436,43.321,43.3361,49001.0
2016-05-12 12:55:00,57.48,57.56,57.48,57.55,85425.0,43.3361,43.3964,43.3361,43.3888,85425.0
2016-05-12 13:00:00,57.56,57.57,57.51,57.51,108701.0,43.3964,43.4039,43.3587,43.3587,108701.0
2016-05-12 13:05:00,57.5,57.53,57.5,57.52,109961.0,43.3511,43.3737,43.3511,43.3662,109961.0
2016-05-12 13:10:00,57.51,57.52,57.49,57.5,70015.0,43.3587,43.3662,43.3436,43.3511,70015.0
2016-05-12 13:15:00,57.5,57.51,57.49,57.49,86103.0,43.3511,43.3587,43.3436,43.3436,86103.0
2016-05-12 13:20:00,57.49,57.5,57.48,57.5,44951.0,43.3436,43.3511,43.3361,43.3511,44951.0
2016-05-12 13:25:00,57.49,57.52,57.49,57.51,96632.0,43.3436,43.3662,43.3436,43.3587,96632.0
2016-05-12 13:30:00,57.52,57.52,57.48,57.49,88236.0,43.3662,43.3662,43.3361,43.3436,88236.0
2016-05-12 13:35:00,57.49,57.49,57.42,57.43,46660.0,43.3436,43.3436,43.2908,43.2984,46660.0
2016-05-12 13:40:00,57.43,57.5,57.43,57.48,166474.0,43.2984,43.3511,43.2984,43.3361,166474.0
2016-05-12 13:45:00,57.49,57.53,57.48,57.5,173304.0,43.3436,43.3737,43.3361,43.3511,173304.0
2016-05-12 13:50:00,57.5,57.51,57.49,57.51,85307.0,43.3511,43.3587,43.3436,43.3587,85307.0
2016-05-12 13:55:00,57.51,57.57,57.51,57.56,277127.0,43.3587,43.4039,43.3587,43.3964,277127.0
2016-05-12 14:00:00,57.56,57.6,57.56,57.59,56821.0,43.3964,43.4265,43.3964,43.419,56821.0
2016-05-12 14:05:00,57.58,57.62,57.58,57.6,90357.0,43.4114,43.4416,43.4114,43.4265,90357.0
2016-05-12 14:10:00,57.6,57.73,57.6,57.72,205857.0,43.4265,43.5245,43.4265,43.517,205857.0
2016-05-12 14:15:00,57.72,57.73,57.69,57.71,158909.0,43.517,43.5245,43.4944,43.5095,158909.0
2016-05-12 14:20:00,57.71,57.73,57.67,57.68,106073.0,43.5095,43.5245,43.4793,43.4868,106073.0
2016-05-12 14:25:00,57.68,57.71,57.67,57.7,121422.0,43.4868,43.5095,43.4793,43.5019,121422.0
2016-05-12 14:30:00,57.7,57.7,57.64,57.65,78212.0,43.5019,43.5019,43.4567,43.4642,78212.0
2016-05-12 14:35:00,57.65,57.69,57.64,57.67,122231.0,43.4642,43.4944,43.4567,43.4793,122231.0
2016-05-12 14:40:00,57.67,57.68,57.65,57.67,49027.0,43.4793,43.4868,43.4642,43.4793,49027.0
2016-05-12 14:45:00,57.66,57.76,57.66,57.75,140400.0,43.4718,43.5472,43.4718,43.5396,140400.0
2016-05-12 14:50:00,57.75,57.78,57.73,57.73,80987.0,43.5396,43.5622,43.5245,43.5245,80987.0
2016-05-12 14:55:00,57.74,57.74,57.7,57.71,63753.0,43.5321,43.5321,43.5019,43.5095,63753.0
2016-05-12 15:00:00,57.71,57.72,57.69,57.7,184391.0,43.5095,43.517,43.4944,43.5019,184391.0
2016-05-12 15:05:00,57.7,57.7,57.67,57.69,60711.0,43.5019,43.5019,43.4793,43.4944,60711.0
2016-05-12 15:10:00,57.69,57.72,57.68,57.7,74973.0,43.4944,43.517,43.4868,43.5019,74973.0
2016-05-12 15:15:00,57.7,57.71,57.64,57.64,89120.0,43.5019,43.5095,43.4567,43.4567,89120.0
2016-05-12 15:20:00,57.64,57.67,57.63,57.65,130105.0,43.4567,43.4793,43.4491,43.4642,130105.0
2016-05-12 15:25:00,57.64,57.66,57.63,57.65,126135.0,43.4567,43.4718,43.4491,43.4642,126135.0
2016-05-12 15:30:00,57.65,57.65,57.59,57.6,160008.0,43.4642,43.4642,43.419,43.4265,160008.0
2016-05-12 15:35:00,57.6,57.62,57.58,57.6,115499.0,43.4265,43.4416,43.4114,43.4265,115499.0
2016-05-12 15:40:00,57.61,57.62,57.59,57.6,127763.0,43.4341,43.4416,43.419,43.4265,127763.0
2016-05-12 15:45:00,57.59,57.62,57.59,57.61,182005.0,43.419,43.4416,43.419,43.4341,182005.0
2016-05-12 15:50:00,57.62,57.62,57.54,57.56,268915.0,43.4416,43.4416,43.3813,43.3964,268915.0
2016-05-12 15:55:00,57.55,57.59,57.53,57.59,1765912.0,43.3888,43.419,43.3737,43.419,1765912.0
2016-05-13 09:30:00,57.11,57.22,57.1,57.2,847717.0,43.0571,43.14,43.0496,43.1249,847717.0
2016-05-13 09:35:00,57.2,57.29,57.18,57.29,571661.0,43.1249,43.1928,43.1099,43.1928,571661.0
2016-05-13 09:40:00,57.29,57.33,57.27,57.29,526345.0,43.1928,43.223,43.1777,43.1928,526345.0
2016-05-13 09:45:00,57.29,57.36,57.28,57.3,313058.0,43.1928,43.2456,43.1853,43.2003,313058.0
2016-05-13 09:50:00,57.3,57.32,57.17,57.2,539439.0,43.2003,43.2154,43.1023,43.1249,539439.0
2016-05-13 09:55:00,57.19,57.22,57.17,57.19,206858.0,43.1174,43.14,43.1023,43.1174,206858.0
2016-05-13 10:00:00,57.19,57.22,57.15,57.2,549829.0,43.1174,43.14,43.0873,43.1249,549829.0
2016-05-13 10:05:00,57.19,57.21,57.07,57.07,704594.0,43.1174,43.1325,43.0269,43.0269,704594.0
2016-05-13 10:10:00,57.06,57.16,57.04,57.16,162262.0,43.0194,43.0948,43.0043,43.0948,162262.0
2016-05-13 10:15:00,57.15,57.23,57.12,57.22,227011.0,43.0873,43.1476,43.0646,43.14,227011.0
2016-05-13 10:20:00,57.23,57.23,57.14,57.15,208108.0,43.1476,43.1476,43.0797,43.0873,208108.0
2016-05-13 10:25:00,57.14,57.19,57.12,57.12,220516.0,43.0797,43.1174,43.0646,43.0646,220516.0
2016-05-13 10:30:00,57.13,57.15,57.09,57.11,185864.0,43.0722,43.0873,43.042,43.0571,185864.0
2016-05-13 10:35:00,57.12,57.16,57.1,57.11,144296.0,43.0646,43.0948,43.0496,43.0571,144296.0
2016-05-13 10:40:00,57.11,57.13,57.0,57.02,221680.0,43.0571,43.0722,42.9742,42.9892,221680.0
2016-05-13 10:45:00,57.02,57.07,57.02,57.02,99070.0,42.9892,43.0269,42.9892,42.9892,99070.0
2016-05-13 10:50:00,57.03,57.1,57.02,57.07,361596.0,42.9968,43.0496,42.9892,43.0269,361596.0
2016-05-13 10:55:00,57.08,57.13,57.07,57.11,136866.0,43.0345,43.0722,43.0269,43.0571,136866.0
2016-05-13 11:00:00,57.11,57.16,57.1,57.15,158943.0,43.0571,43.0948,43.0496,43.0873,158943.0
2016-05-13 11:05:00,57.15,57.2,57.14,57.19,220115.0,43.0873,43.1249,43.0797,43.1174,220115.0
2016-05-13 11:10:00,57.19,57.2,57.11,57.11,110745.0,43.1174,43.1249,43.0571,43.0571,110745.0
2016-05-13 11:15:00,57.11,57.14,57.09,57.12,144559.0,43.0571,43.0797,43.042,43.0646,144559.0
2016-05-13 11:20:00,57.13,57.18,57.12,57.16,319943.0,43.0722,43.1099,43.0646,43.0948,319943.0
2016-05-13 11:25:00,57.17,57.24,57.17,57.22,225858.0,43.1023,43.1551,43.1023,43.14,225858.0
2016-05-13 11:30:00,57.22,57.24,57.2,57.21,244081.0,43.14,43.1551,43.1249,43.1325,244081.0
2016-05-13 11:35:00,57.22,57.22,57.14,57.18,289980.0,43.14,43.14,43.0797,43.1099,289980.0
2016-05-13 11:40:00,57.18,57.18,57.12,57.14,136027.0,43.1099,43.1099,43.0646,43.0797,136027.0
2016-05-13 11:45:00,57.15,57.18,57.14,57.16,77179.0,43.0873,43.1099,43.0797,43.0948,77179.0
2016-05-13 11:50:00,57.16,57.17,57.12,57.15,147512.0,43.0948,43.1023,43.0646,43.0873,147512.0
2016-05-13 11:55:00,57.14,57.19,57.14,57.15,96982.0,43.0797,43.1174,43.0797,43.0873,96982.0
2016-05-13 12:00:00,57.15,57.18,57.13,57.14,124674.0,43.0873,43.1099,43.0722,43.0797,124674.0
2016-05-13 12:05:00,57.14,57.18,57.14,57.15,103499.0,43.0797,43.1099,43.0797,43.0873,103499.0
2016-05-13 12:10:00,57.15,57.17,57.12,57.16,99921.0,43.0873,43.1023,43.0646,43.0948,99921.0
2016-05-13 12:15:00,57.15,57.17,57.12,57.15,118869.0,43.0873,43.1023,43.0646,43.0873,118869.0
2016-05-13 12:20:00,57.15,57.17,57.14,57.16,71490.0,43.0873,43.1023,43.0797,43.0948,71490.0
2016-05-13 12:25:00,57.16,57.18,57.15,57.16,162971.0,43.0948,43.1099,43.0873,43.0948,162971.0
2016-05-13 12:30:00,57.17,57.19,57.15,57.16,106320.0,43.1023,43.1174,43.0873,43.0948,106320.0
2016-05-13 12:35:00,57.16,57.19,57.13,57.15,46515.0,43.0948,43.1174,43.0722,43.0873,46515.0
2016-05-13 12:40:00,57.15,57.15,57.09,57.1,179098.0,43.0873,43.0873,43.042,43.0496,179098.0
2016-05-13 12:45:00,57.1,57.11,57.08,57.1,70636.0,43.0496,43.0571,43.0345,43.0496,70636.0
2016-05-13 12:50:00,57.11,57.12,57.08,57.08,78551.0,43.0571,43.0646,43.0345,43.0345,78551.0
2016-05-13 12:55:00,57.09,57.1,57.03,57.05,74830.0,43.042,43.0496,42.9968,43.0119,74830.0
2016-05-13 13:00:00,57.05,57.09,57.04,57.08,53349.0,43.0119,43.042,43.0043,43.0345,53349.0
2016-05-13 13:05:00,57.08,57.1,57.05,57.09,47675.0,43.0345,43.0496,43.0119,43.042,47675.0
2016-05-13 13:10:00,57.09,57.12,57.07,57.12,30209.0,43.042,43.0646,43.0269,43.0646,30209.0
2016-05-13 13:15:00,57.11,57.13,57.1,57.1,96347.0,43.0571,43.0722,43.0496,43.0496,96347.0
2016-05-13 13:20:00,57.1,57.11,57.06,57.06,95943.0,43.0496,43.0571,43.0194,43.0194,95943.0
2016-05-13 13:25:00,57.07,57.09,57.04,57.05,96504.0,43.0269,43.042,43.0043,43.0119,96504.0
2016-05-13 13:30:00,57.04,57.07,57.03,57.04,69365.0,43.0043,43.0269,42.9968,43.0043,69365.0
2016-05-13 13:35:00,57.05,57.06,57.01,57.01,47736.0,43.0119,43.0194,42.9817,42.9817,47736.0
2016-05-13 13:40:00,57.0,57.03,57.0,57.03,85679.0,42.9742,42.9968,42.9742,42.9968,85679.0
2016-05-13 13:45:00,57.03,57.03,56.99,56.99,109517.0,42.9968,42.9968,42.9666,42.9666,109517.0
2016-05-13 13:50:00,56.99,56.99,56.92,56.94,198534.0,42.9666,42.9666,42.9138,42.9289,198534.0
2016-05-13 13:55:00,56.94,56.97,56.92,56.95,182360.0,42.9289,42.9515,42.9138,42.9365,182360.0
2016-05-13 14:00:00,56.95,56.99,56.94,56.99,86430.0,42.9365,42.9666,42.9289,42.9666,86430.0
2016-05-13 14:05:00,56.98,56.99,56.97,56.97,113945.0,42.9591,42.9666,42.9515,42.9515,113945.0
2016-05-13 14:10:00,56.97,56.98,56.94,56.97,233934.0,42.9515,42.9591,42.9289,42.9515,233934.0
2016-05-13 14:15:00,56.97,56.98,56.93,56.94,73455.0,42.9515,42.9591,42.9214,42.9289,73455.0
2016-05-13 14:20:00,56.93,56.93,56.85,56.86,144516.0,42.9214,42.9214,42.8611,42.8686,144516.0
2016-05-13 14:25:00,56.86,56.89,56.85,56.88,148040.0,42.8686,42.8912,42.8611,42.8837,148040.0
2016-05-13 14:30:00,56.87,56.88,56.84,56.87,156641.0,42.8762,42.8837,42.8535,42.8762,156641.0
2016-05-13 14:35:00,56.88,56.89,56.84,56.86,252081.0,42.8837,42.8912,42.8535,42.8686,252081.0
2016-05-13 14:40:00,56.86,56.86,56.81,56.85,123171.0,42.8686,42.8686,42.8309,42.8611,123171.0
2016-05-13 14:45:00,56.86,56.88,56.85,56.88,89457.0,42.8686,42.8837,42.8611,42.8837,89457.0
2016-05-13 14:50:00,56.88,56.89,56.84,56.86,84930.0,42.8837,42.8912,42.8535,42.8686,84930.0
2016-05-13 14:55:00,56.86,56.92,56.84,56.9,170012.0,42.8686,42.9138,42.8535,42.8988,170012.0
2016-05-13 15:00:00,56.9,56.91,56.87,56.91,95538.0,42.8988,42.9063,42.8762,42.9063,95538.0
2016-05-13 15:05:00,56.91,56.92,56.87,56.89,97004.0,42.9063,42.9138,42.8762,42.8912,97004.0
2016-05-13 15:10:00,56.9,56.91,56.88,56.89,529959.0,42.8988,42.9063,42.8837,42.8912,529959.0
2016-05-13 15:15:00,56.9,56.96,56.9,56.94,336226.0,42.8988,42.944,42.8988,42.9289,336226.0
2016-05-13 15:20:00,56.94,56.97,56.93,56.94,249531.0,42.9289,42.9515,42.9214,42.9289,249531.0
2016-05-13 15:25:00,56.95,56.96,56.93,56.94,138661.0,42.9365,42.944,42.9214,42.9289,138661.0
2016-05-13 15:30:00,56.94,56.97,56.93,56.94,204465.0,42.9289,42.9515,42.9214,42.9289,204465.0
2016-05-13 15:35:00,56.94,56.97,56.93,56.95,321529.0,42.9289,42.9515,42.9214,42.9365,321529.0
2016-05-13 15:40:00,56.96,57.01,56.95,56.98,383059.0,42.944,42.9817,42.9365,42.9591,383059.0
2016-05-13 15:45:00,56.98,56.98,56.94,56.96,250487.0,42.9591,42.9591,42.9289,42.944,250487.0
2016-05-13 15:50:00,56.97,56.97,56.94,56.94,448913.0,42.9515,42.9515,42.9289,42.9289,448913.0
2016-05-13 15:55:00,56.94,56.96,56.92,56.95,1851470.0,42.9289,42.944,42.9138,42.9365,1851470.0
2016-05-16 09:30:00,57.16,57.26,57.13,57.25,772308.0,43.0948,43.1702,43.0722,43.1626,772308.0
2016-05-16 09:35:00,57.25,57.33,57.25,57.29,287485.0,43.1626,43.223,43.1626,43.1928,287485.0
2016-05-16 09:40:00,57.29,57.33,57.28,57.3,175611.0,43.1928,43.223,43.1853,43.2003,175611.0
2016-05-16 09:45:00,57.3,57.36,57.3,57.34,317428.0,43.2003,43.2456,43.2003,43.2305,317428.0
2016-05-16 09:50:00,57.34,57.37,57.3,57.3,274891.0,43.2305,43.2531,43.2003,43.2003,274891.0
2016-05-16 09:55:00,57.31,57.32,57.29,57.3,54944.0,43.2079,43.2154,43.1928,43.2003,54944.0
2016-05-16 10:00:00,57.31,57.37,57.3,57.32,236486.0,43.2079,43.2531,43.2003,43.2154,236486.0
2016-05-16 10:05:00,57.33,57.38,57.33,57.36,140273.0,43.223,43.2607,43.223,43.2456,140273.0
2016-05-16 10:10:00,57.36,57.41,57.35,57.4,221307.0,43.2456,43.2833,43.238,43.2757,221307.0
2016-05-16 10:15:00,57.4,57.43,57.36,57.37,268330.0,43.2757,43.2984,43.2456,43.2531,268330.0
2016-05-16 10:20:00,57.37,57.38,57.34,57.37,250980.0,43.2531,43.2607,43.2305,43.2531,250980.0
2016-05-16 10:25:00,57.38,57.41,57.37,57.38,182553.0,43.2607,43.2833,43.2531,43.2607,182553.0
2016-05-16 10:30:00,57.37,57.4,57.35,57.39,249930.0,43.2531,43.2757,43.238,43.2682,249930.0
2016-05-16 10:35:00,57.38,57.44,57.38,57.44,153074.0,43.2607,43.3059,43.2607,43.3059,153074.0
2016-05-16 10:40:00,57.43,57.43,57.35,57.36,179855.0,43.2984,43.2984,43.238,43.2456,179855.0
2016-05-16 10:45:00,57.36,57.43,57.34,57.42,149743.0,43.2456,43.2984,43.2305,43.2908,149743.0
2016-05-16 10:50:00,57.42,57.5,57.42,57.47,183858.0,43.2908,43.3511,43.2908,43.3285,183858.0
2016-05-16 10:55:00,57.48,57.5,57.46,57.49,190546.0,43.3361,43.3511,43.321,43.3436,190546.0
2016-05-16 11:00:00,57.48,57.53,57.48,57.52,191914.0,43.3361,43.3737,43.3361,43.3662,191914.0
2016-05-16 11:05:00,57.52,57.55,57.47,57.49,271437.0,43.3662,43.3888,43.3285,43.3436,271437.0
2016-05-16 11:10:00,57.48,57.5,57.46,57.47,79631.0,43.3361,43.3511,43.321,43.3285,79631.0
2016-05-16 11:15:00,57.47,57.49,57.46,57.47,236049.0,43.3285,43.3436,43.321,43.3285,236049.0
2016-05-16 11:20:00,57.47,57.47,57.43,57.44,235515.0,43.3285,43.3285,43.2984,43.3059,235515.0
2016-05-16 11:25:00,57.44,57.49,57.44,57.47,301390.0,43.3059,43.3436,43.3059,43.3285,301390.0
2016-05-16 11:30:00,57.48,57.53,57.47,57.49,619595.0,43.3361,43.3737,43.3285,43.3436,619595.0
2016-05-16 11:35:00,57.49,57.52,57.48,57.51,118231.0,43.3436,43.3662,43.3361,43.3587,118231.0
2016-05-16 11:40:00,57.51,57.57,57.5,57.57,185540.0,43.3587,43.4039,43.3511,43.4039,185540.0
2016-05-16 11:45:00,57.57,57.59,57.54,57.56,112368.0,43.4039,43.419,43.3813,43.3964,112368.0
2016-05-16 11:50:00,57.56,57.58,57.56,57.57,168682.0,43.3964,43.4114,43.3964,43.4039,168682.0
2016-05-16 11:55:00,57.56,57.57,57.55,57.56,70793.0,43.3964,43.4039,43.3888,43.3964,70793.0
2016-05-16 12:00:00,57.56,57.58,57.52,57.53,262017.0,43.3964,43.4114,43.3662,43.3737,262017.0
2016-05-16 12:05:00,57.54,57.55,57.52,57.55,389930.0,43.3813,43.3888,43.3662,43.3888,389930.0
2016-05-16 12:10:00,57.54,57.56,57.54,57.55,184108.0,43.3813,43.3964,43.3813,43.3888,184108.0
2016-05-16 12:15:00,57.55,57.57,57.53,57.54,108294.0,43.3888,43.4039,43.3737,43.3813,108294.0
2016-05-16 12:20:00,57.54,57.55,57.52,57.52,87329.0,43.3813,43.3888,43.3662,43.3662,87329.0
2016-05-16 12:25:00,57.52,57.54,57.5,57.5,267017.0,43.3662,43.3813,43.3511,43.3511,267017.0
2016-05-16 12:30:00,57.5,57.52,57.48,57.5,142558.0,43.3511,43.3662,43.3361,43.3511,142558.0
2016-05-16 12:35:00,57.5,57.52,57.49,57.5,67229.0,43.3511,43.3662,43.3436,43.3511,67229.0
2016-05-16 12:40:00,57.49,57.52,57.48,57.52,57714.0,43.3436,43.3662,43.3361,43.3662,57714.0
2016-05-16 12:45:00,57.51,57.52,57.49,57.51,219974.0,43.3587,43.3662,43.3436,43.3587,219974.0
2016-05-16 12:50:00,57.5,57.53,57.49,57.53,48857.0,43.3511,43.3737,43.3436,43.3737,48857.0
2016-05-16 12:55:00,57.53,57.56,57.51,57.54,76596.0,43.3737,43.3964,43.3587,43.3813,76596.0
2016-05-16 13:00:00,57.54,57.56,57.53,57.54,164014.0,43.3813,43.3964,43.3737,43.3813,164014.0
2016-05-16 13:05:00,57.55,57.55,57.51,57.52,111031.0,43.3888,43.3888,43.3587,43.3662,111031.0
2016-05-16 13:10:00,57.51,57.54,57.51,57.53,104750.0,43.3587,43.3813,43.3587,43.3737,104750.0
2016-05-16 13:15:00,57.53,57.54,57.52,57.52,75673.0,43.3737,43.3813,43.3662,43.3662,75673.0
2016-05-16 13:20:00,57.53,57.54,57.52,57.52,52028.0,43.3737,43.3813,43.3662,43.3662,52028.0
2016-05-16 13:25:00,57.53,57.53,57.51,57.52,114102.0,43.3737,43.3737,43.3587,43.3662,114102.0
2016-05-16 13:30:00,57.52,57.53,57.49,57.5,129928.0,43.3662,43.3737,43.3436,43.3511,129928.0
2016-05-16 13:35:00,57.5,57.51,57.49,57.5,68632.0,43.3511,43.3587,43.3436,43.3511,68632.0
2016-05-16 13:40:00,57.5,57.52,57.48,57.49,64580.0,43.3511,43.3662,43.3361,43.3436,64580.0
2016-05-16 13:45:00,57.49,57.52,57.48,57.52,49625.0,43.3436,43.3662,43.3361,43.3662,49625.0
2016-05-16 13:50:00,57.52,57.52,57.5,57.51,43905.0,43.3662,43.3662,43.3511,43.3587,43905.0
2016-05-16 13:55:00,57.51,57.54,57.51,57.52,94064.0,43.3587,43.3813,43.3587,43.3662,94064.0
2016-05-16 14:00:00,57.52,57.6,57.51,57.59,143698.0,43.3662,43.4265,43.3587,43.419,143698.0
2016-05-16 14:05:00,57.59,57.63,57.58,57.63,108175.0,43.419,43.4491,43.4114,43.4491,108175.0
2016-05-16 14:10:00,57.62,57.66,57.62,57.63,151742.0,43.4416,43.4718,43.4416,43.4491,151742.0
2016-05-16 14:15:00,57.64,57.65,57.62,57.63,115231.0,43.4567,43.4642,43.4416,43.4491,115231.0
2016-05-16 14:20:00,57.63,57.65,57.63,57.63,55427.0,43.4491,43.4642,43.4491,43.4491,55427.0
2016-05-16 14:25:00,57.63,57.65,57.61,57.63,119654.0,43.4491,43.4642,43.4341,43.4491,119654.0
2016-05-16 14:30:00,57.63,57.64,57.62,57.64,33776.0,43.4491,43.4567,43.4416,43.4567,33776.0
2016-05-16 14:35:00,57.64,57.65,57.6,57.61,106923.0,43.4567,43.4642,43.4265,43.4341,106923.0
2016-05-16 14:40:00,57.61,57.63,57.6,57.62,79606.0,43.4341,43.4491,43.4265,43.4416,79606.0
2016-05-16 14:45:00,57.62,57.64,57.61,57.62,156305.0,43.4416,43.4567,43.4341,43.4416,156305.0
2016-05-16 14:50:00,57.62,57.64,57.62,57.63,181539.0,43.4416,43.4567,43.4416,43.4491,181539.0
2016-05-16 14:55:00,57.63,57.64,57.62,57.63,43369.0,43.4491,43.4567,43.4416,43.4491,43369.0
2016-05-16 15:00:00,57.63,57.67,57.62,57.66,145399.0,43.4491,43.4793,43.4416,43.4718,145399.0
2016-05-16 15:05:00,57.67,57.68,57.65,57.67,78929.0,43.4793,43.4868,43.4642,43.4793,78929.0
2016-05-16 15:10:00,57.66,57.67,57.63,57.64,110778.0,43.4718,43.4793,43.4491,43.4567,110778.0
2016-05-16 15:15:00,57.64,57.65,57.63,57.64,67416.0,43.4567,43.4642,43.4491,43.4567,67416.0
2016-05-16 15:20:00,57.64,57.65,57.64,57.65,99917.0,43.4567,43.4642,43.4567,43.4642,99917.0
2016-05-16 15:25:00,57.65,57.65,57.63,57.63,308459.0,43.4642,43.4642,43.4491,43.4491,308459.0
2016-05-16 15:30:00,57.64,57.64,57.59,57.6,359498.0,43.4567,43.4567,43.419,43.4265,359498.0
2016-05-16 15:35:00,57.61,57.64,57.59,57.64,750499.0,43.4341,43.4567,43.419,43.4567,750499.0
2016-05-16 15:40:00,57.64,57.65,57.62,57.64,528416.0,43.4567,43.4642,43.4416,43.4567,528416.0
2016-05-16 15:45:00,57.64,57.64,57.62,57.64,528010.0,43.4567,43.4567,43.4416,43.4567,528010.0
2016-05-16 15:50:00,57.64,57.64,57.6,57.62,1169136.0,43.4567,43.4567,43.4265,43.4416,1169136.0
2016-05-16 15:55:00,57.62,57.67,57.6,57.66,3020422.0,43.4416,43.4793,43.4265,43.4718,3020422.0
2016-05-17 09:30:00,57.55,57.67,57.54,57.62,544561.0,43.3888,43.4793,43.3813,43.4416,544561.0
2016-05-17 09:35:00,57.63,57.64,57.48,57.49,504981.0,43.4491,43.4567,43.3361,43.3436,504981.0
2016-05-17 09:40:00,57.48,57.48,57.4,57.45,330119.0,43.3361,43.3361,43.2757,43.3134,330119.0
2016-05-17 09:45:00,57.44,57.52,57.39,57.52,326635.0,43.3059,43.3662,43.2682,43.3662,326635.0
2016-05-17 09:50:00,57.51,57.54,57.48,57.52,398430.0,43.3587,43.3813,43.3361,43.3662,398430.0
2016-05-17 09:55:00,57.52,57.58,57.5,57.55,311361.0,43.3662,43.4114,43.3511,43.3888,311361.0
2016-05-17 10:00:00,57.55,57.55,57.47,57.51,420750.0,43.3888,43.3888,43.3285,43.3587,420750.0
2016-05-17 10:05:00,57.5,57.5,57.42,57.44,367821.0,43.3511,43.3511,43.2908,43.3059,367821.0
2016-05-17 10:10:00,57.44,57.48,57.4,57.48,349117.0,43.3059,43.3361,43.2757,43.3361,349117.0
2016-05-17 10:15:00,57.48,57.53,57.47,57.52,471429.0,43.3361,43.3737,43.3285,43.3662,471429.0
2016-05-17 10:20:00,57.52,57.57,57.51,57.55,628790.0,43.3662,43.4039,43.3587,43.3888,628790.0
2016-05-17 10:25:00,57.55,57.56,57.5,57.51,504056.0,43.3888,43.3964,43.3511,43.3587,504056.0
2016-05-17 10:30:00,57.51,57.52,57.46,57.49,518586.0,43.3587,43.3662,43.321,43.3436,518586.0
2016-05-17 10:35:00,57.48,57.59,57.47,57.59,437915.0,43.3361,43.419,43.3285,43.419,437915.0
2016-05-17 10:40:00,57.59,57.66,57.58,57.65,408793.0,43.419,43.4718,43.4114,43.4642,408793.0
2016-05-17 10:45:00,57.65,57.68,57.63,57.64,150387.0,43.4642,43.4868,43.4491,43.4567,150387.0
2016-05-17 10:50:00,57.64,57.69,57.62,57.69,225733.0,43.4567,43.4944,43.4416,43.4944,225733.0
2016-05-17 10:55:00,57.69,57.74,57.68,57.7,110301.0,43.4944,43.5321,43.4868,43.5019,110301.0
2016-05-17 11:00:00,57.7,57.71,57.64,57.66,201766.0,43.5019,43.5095,43.4567,43.4718,201766.0
2016-05-17 11:05:00,57.66,57.66,57.6,57.62,202027.0,43.4718,43.4718,43.4265,43.4416,202027.0
2016-05-17 11:10:00,57.63,57.65,57.6,57.61,176157.0,43.4491,43.4642,43.4265,43.4341,176157.0
2016-05-17 11:15:00,57.62,57.67,57.61,57.62,219842.0,43.4416,43.4793,43.4341,43.4416,219842.0
2016-05-17 11:20:00,57.62,57.65,57.61,57.63,132672.0,43.4416,43.4642,43.4341,43.4491,132672.0
2016-05-17 11:25:00,57.63,57.63,57.53,57.55,744517.0,43.4491,43.4491,43.3737,43.3888,744517.0
2016-05-17 11:30:00,57.54,57.64,57.54,57.64,376531.0,43.3813,43.4567,43.3813,43.4567,376531.0
2016-05-17 11:35:00,57.64,57.66,57.62,57.64,135875.0,43.4567,43.4718,43.4416,43.4567,135875.0
2016-05-17 11:40:00,57.65,57.67,57.61,57.64,193494.0,43.4642,43.4793,43.4341,43.4567,193494.0
2016-05-17 11:45:00,57.64,57.69,57.64,57.69,412346.0,43.4567,43.4944,43.4567,43.4944,412346.0
2016-05-17 11:50:00,57.69,57.72,57.68,57.68,227136.0,43.4944,43.517,43.4868,43.4868,227136.0
2016-05-17 11:55:00,57.69,57.7,57.67,57.69,179795.0,43.4944,43.5019,43.4793,43.4944,179795.0
2016-05-17 12:00:00,57.7,57.7,57.67,57.69,77270.0,43.5019,43.5019,43.4793,43.4944,77270.0
2016-05-17 12:05:00,57.69,57.72,57.68,57.69,103749.0,43.4944,43.517,43.4868,43.4944,103749.0
2016-05-17 12:10:00,57.69,57.69,57.67,57.68,172775.0,43.4944,43.4944,43.4793,43.4868,172775.0
2016-05-17 12:15:00,57.68,57.68,57.6,57.61,458266.0,43.4868,43.4868,43.4265,43.4341,458266.0
2016-05-17 12:20:00,57.61,57.62,57.6,57.61,376236.0,43.4341,43.4416,43.4265,43.4341,376236.0
2016-05-17 12:25:00,57.61,57.61,57.58,57.61,182750.0,43.4341,43.4341,43.4114,43.4341,182750.0
2016-05-17 12:30:00,57.6,57.61,57.56,57.58,201272.0,43.4265,43.4341,43.3964,43.4114,201272.0
2016-05-17 12:35:00,57.58,57.6,57.56,57.59,77102.0,43.4114,43.4265,43.3964,43.419,77102.0
2016-05-17 12:40:00,57.59,57.6,57.56,57.57,34802.0,43.419,43.4265,43.3964,43.4039,34802.0
2016-05-17 12:45:00,57.57,57.57,57.54,57.55,63620.0,43.4039,43.4039,43.3813,43.3888,63620.0
2016-05-17 12:50:00,57.55,57.56,57.52,57.54,53963.0,43.3888,43.3964,43.3662,43.3813,53963.0
2016-05-17 12:55:00,57.53,57.53,57.5,57.52,113021.0,43.3737,43.3737,43.3511,43.3662,113021.0
2016-05-17 13:00:00,57.52,57.52,57.49,57.51,105534.0,43.3662,43.3662,43.3436,43.3587,105534.0
2016-05-17 13:05:00,57.51,57.53,57.5,57.53,138810.0,43.3587,43.3737,43.3511,43.3737,138810.0
2016-05-17 13:10:00,57.53,57.53,57.5,57.51,35580.0,43.3737,43.3737,43.3511,43.3587,35580.0
2016-05-17 13:15:00,57.52,57.53,57.49,57.53,28282.0,43.3662,43.3737,43.3436,43.3737,28282.0
2016-05-17 13:20:00,57.53,57.55,57.51,57.52,42021.0,43.3737,43.3888,43.3587,43.3662,42021.0
2016-05-17 13:25:00,57.52,57.54,57.51,57.53,81748.0,43.3662,43.3813,43.3587,43.3737,81748.0
2016-05-17 13:30:00,57.53,57.57,57.53,57.56,46920.0,43.3737,43.4039,43.3737,43.3964,46920.0
2016-05-17 13:35:00,57.56,57.57,57.54,57.54,39487.0,43.3964,43.4039,43.3813,43.3813,39487.0
2016-05-17 13:40:00,57.54,57.56,57.53,57.54,56831.0,43.3813,43.3964,43.3737,43.3813,56831.0
2016-05-17 13:45:00,57.55,57.55,57.51,57.53,70443.0,43.3888,43.3888,43.3587,43.3737,70443.0
2016-05-17 13:50:00,57.53,57.53,57.48,57.48,56572.0,43.3737,43.3737,43.3361,43.3361,56572.0
2016-05-17 13:55:00,57.48,57.5,57.36,57.36,249420.0,43.3361,43.3511,43.2456,43.2456,249420.0
2016-05-17 14:00:00,57.36,57.38,57.35,57.38,56497.0,43.2456,43.2607,43.238,43.2607,56497.0
2016-05-17 14:05:00,57.37,57.37,57.32,57.33,234614.0,43.2531,43.2531,43.2154,43.223,234614.0
2016-05-17 14:10:00,57.32,57.33,57.29,57.33,151302.0,43.2154,43.223,43.1928,43.223,151302.0
2016-05-17 14:15:00,57.33,57.33,57.26,57.27,226060.0,43.223,43.223,43.1702,43.1777,226060.0
2016-05-17 14:20:00,57.26,57.28,57.22,57.23,204084.0,43.1702,43.1853,43.14,43.1476,204084.0
2016-05-17 14:25:00,57.23,57.26,57.18,57.25,676559.0,43.1476,43.1702,43.1099,43.1626,676559.0
2016-05-17 14:30:00,57.25,57.26,57.21,57.23,421162.0,43.1626,43.1702,43.1325,43.1476,421162.0
2016-05-17 14:35:00,57.22,57.28,57.21,57.25,242797.0,43.14,43.1853,43.1325,43.1626,242797.0
2016-05-17 14:40:00,57.26,57.28,57.24,57.27,274376.0,43.1702,43.1853,43.1551,43.1777,274376.0
2016-05-17 14:45:00,57.27,57.3,57.26,57.27,136723.0,43.1777,43.2003,43.1702,43.1777,136723.0
2016-05-17 14:50:00,57.27,57.29,57.24,57.26,245775.0,43.1777,43.1928,43.1551,43.1702,245775.0
2016-05-17 14:55:00,57.25,57.32,57.22,57.3,366815.0,43.1626,43.2154,43.14,43.2003,366815.0
2016-05-17 15:00:00,57.3,57.31,57.27,57.3,202371.0,43.2003,43.2079,43.1777,43.2003,202371.0
2016-05-17 15:05:00,57.3,57.37,57.3,57.34,329237.0,43.2003,43.2531,43.2003,43.2305,329237.0
2016-05-17 15:10:00,57.35,57.35,57.29,57.3,89975.0,43.238,43.238,43.1928,43.2003,89975.0
2016-05-17 15:15:00,57.31,57.31,57.26,57.26,327896.0,43.2079,43.2079,43.1702,43.1702,327896.0
2016-05-17 15:20:00,57.25,57.27,57.22,57.23,211842.0,43.1626,43.1777,43.14,43.1476,211842.0
2016-05-17 15:25:00,57.23,57.23,57.17,57.23,264101.0,43.1476,43.1476,43.1023,43.1476,264101.0
2016-05-17 15:30:00,57.23,57.26,57.21,57.25,329497.0,43.1476,43.1702,43.1325,43.1626,329497.0
2016-05-17 15:35:00,57.24,57.31,57.24,57.3,425354.0,43.1551,43.2079,43.1551,43.2003,425354.0
2016-05-17 15:40:00,57.3,57.31,57.25,57.29,701462.0,43.2003,43.2079,43.1626,43.1928,701462.0
2016-05-17 15:45:00,57.29,57.31,57.26,57.28,489176.0,43.1928,43.2079,43.1702,43.1853,489176.0
2016-05-17 15:50:00,57.28,57.3,57.26,57.28,457368.0,43.1853,43.2003,43.1702,43.1853,457368.0
2016-05-17 15:55:00,57.29,57.3,57.2,57.22,2673101.0,43.1928,43.2003,43.1249,43.14,2673101.0
2016-05-18 09:30:00,57.29,57.3,57.19,57.19,613961.0,43.1928,43.2003,43.1174,43.1174,613961.0
2016-05-18 09:35:00,57.19,57.25,57.17,57.23,458625.0,43.1174,43.1626,43.1023,43.1476,458625.0
2016-05-18 09:40:00,57.23,57.35,57.23,57.34,646739.0,43.1476,43.238,43.1476,43.2305,646739.0
2016-05-18 09:45:00,57.34,57.36,57.31,57.34,530216.0,43.2305,43.2456,43.2079,43.2305,530216.0
2016-05-18 09:50:00,57.33,57.4,57.32,57.39,249697.0,43.223,43.2757,43.2154,43.2682,249697.0
2016-05-18 09:55:00,57.39,57.43,57.37,57.43,393092.0,43.2682,43.2984,43.2531,43.2984,393092.0
2016-05-18 10:00:00,57.43,57.45,57.4,57.42,184377.0,43.2984,43.3134,43.2757,43.2908,184377.0
2016-05-18 10:05:00,57.42,57.5,57.42,57.48,149908.0,43.2908,43.3511,43.2908,43.3361,149908.0
2016-05-18 10:10:00,57.48,57.64,57.48,57.63,160282.0,43.3361,43.4567,43.3361,43.4491,160282.0
2016-05-18 10:15:00,57.63,57.66,57.57,57.58,444521.0,43.4491,43.4718,43.4039,43.4114,444521.0
2016-05-18 10:20:00,57.59,57.65,57.57,57.64,174424.0,43.419,43.4642,43.4039,43.4567,174424.0
2016-05-18 10:25:00,57.64,57.69,57.64,57.66,195686.0,43.4567,43.4944,43.4567,43.4718,195686.0
2016-05-18 10:30:00,57.65,57.66,57.57,57.65,465890.0,43.4642,43.4718,43.4039,43.4642,465890.0
2016-05-18 10:35:00,57.64,57.64,57.54,57.54,215826.0,43.4567,43.4567,43.3813,43.3813,215826.0
2016-05-18 10:40:00,57.54,57.6,57.53,57.6,186765.0,43.3813,43.4265,43.3737,43.4265,186765.0
2016-05-18 10:45:00,57.59,57.62,57.58,57.59,223805.0,43.419,43.4416,43.4114,43.419,223805.0
2016-05-18 10:50:00,57.59,57.62,57.56,57.56,168657.0,43.419,43.4416,43.3964,43.3964,168657.0
2016-05-18 10:55:00,57.55,57.56,57.5,57.51,114814.0,43.3888,43.3964,43.3511,43.3587,114814.0
2016-05-18 11:00:00,57.51,57.59,57.51,57.58,302358.0,43.3587,43.419,43.3587,43.4114,302358.0
2016-05-18 11:05:00,57.58,57.59,57.54,57.57,169492.0,43.4114,43.419,43.3813,43.4039,169492.0
2016-05-18 11:10:00,57.57,57.6,57.56,57.6,213188.0,43.4039,43.4265,43.3964,43.4265,213188.0
2016-05-18 11:15:00,57.6,57.61,57.56,57.61,90469.0,43.4265,43.4341,43.3964,43.4341,90469.0
2016-05-18 11:20:00,57.61,57.66,57.61,57.62,239299.0,43.4341,43.4718,43.4341,43.4416,239299.0
2016-05-18 11:25:00,57.61,57.75,57.61,57.71,322566.0,43.4341,43.5396,43.4341,43.5095,322566.0
2016-05-18 11:30:00,57.71,57.73,57.65,57.7,364391.0,43.5095,43.5245,43.4642,43.5019,364391.0
2016-05-18 11:35:00,57.69,57.77,57.67,57.76,329494.0,43.4944,43.5547,43.4793,43.5472,329494.0
2016-05-18 11:40:00,57.77,57.78,57.74,57.75,97534.0,43.5547,43.5622,43.5321,43.5396,97534.0
2016-05-18 11:45:00,57.75,57.77,57.73,57.76,54216.0,43.5396,43.5547,43.5245,43.5472,54216.0
2016-05-18 11:50:00,57.76,57.77,57.69,57.7,213914.0,43.5472,43.5547,43.4944,43.5019,213914.0
2016-05-18 11:55:00,57.7,57.72,57.68,57.69,105036.0,43.5019,43.517,43.4868,43.4944,105036.0
2016-05-18 12:00:00,57.7,57.7,57.67,57.69,80132.0,43.5019,43.5019,43.4793,43.4944,80132.0
2016-05-18 12:05:00,57.68,57.7,57.66,57.67,110851.0,43.4868,43.5019,43.4718,43.4793,110851.0
2016-05-18 12:10:00,57.67,57.68,57.65,57.67,77135.0,43.4793,43.4868,43.4642,43.4793,77135.0
2016-05-18 12:15:00,57.67,57.69,57.66,57.67,158282.0,43.4793,43.4944,43.4718,43.4793,158282.0
2016-05-18 12:20:00,57.67,57.7,57.66,57.69,208183.0,43.4793,43.5019,43.4718,43.4944,208183.0
2016-05-18 12:25:00,57.69,57.7,57.62,57.62,248968.0,43.4944,43.5019,43.4416,43.4416,248968.0
2016-05-18 12:30:00,57.63,57.66,57.62,57.65,176119.0,43.4491,43.4718,43.4416,43.4642,176119.0
2016-05-18 12:35:00,57.65,57.66,57.63,57.65,311193.0,43.4642,43.4718,43.4491,43.4642,311193.0
2016-05-18 12:40:00,57.65,57.66,57.63,57.66,283868.0,43.4642,43.4718,43.4491,43.4718,283868.0
2016-05-18 12:45:00,57.65,57.66,57.65,57.65,170462.0,43.4642,43.4718,43.4642,43.4642,170462.0
2016-05-18 12:50:00,57.65,57.69,57.63,57.67,250086.0,43.4642,43.4944,43.4491,43.4793,250086.0
2016-05-18 12:55:00,57.68,57.74,57.66,57.74,277999.0,43.4868,43.5321,43.4718,43.5321,277999.0
2016-05-18 13:00:00,57.74,57.78,57.73,57.75,156747.0,43.5321,43.5622,43.5245,43.5396,156747.0
2016-05-18 13:05:00,57.74,57.76,57.73,57.74,121103.0,43.5321,43.5472,43.5245,43.5321,121103.0
2016-05-18 13:10:00,57.75,57.77,57.74,57.76,63987.0,43.5396,43.5547,43.5321,43.5472,63987.0
2016-05-18 13:15:00,57.75,57.78,57.75,57.77,78462.0,43.5396,43.5622,43.5396,43.5547,78462.0
2016-05-18 13:20:00,57.77,57.84,57.76,57.84,131348.0,43.5547,43.6075,43.5472,43.6075,131348.0
2016-05-18 13:25:00,57.83,57.84,57.8,57.82,370091.0,43.5999,43.6075,43.5773,43.5924,370091.0
2016-05-18 13:30:00,57.82,57.85,57.79,57.8,166649.0,43.5924,43.615,43.5698,43.5773,166649.0
2016-05-18 13:35:00,57.8,57.82,57.79,57.82,100238.0,43.5773,43.5924,43.5698,43.5924,100238.0
2016-05-18 13:40:00,57.81,57.83,57.8,57.82,59199.0,43.5848,43.5999,43.5773,43.5924,59199.0
2016-05-18 13:45:00,57.82,57.84,57.81,57.81,348885.0,43.5924,43.6075,43.5848,43.5848,348885.0
2016-05-18 13:50:00,57.81,57.82,57.75,57.75,393544.0,43.5848,43.5924,43.5396,43.5396,393544.0
2016-05-18 13:55:00,57.76,57.76,57.7,57.71,836487.0,43.5472,43.5472,43.5019,43.5095,836487.0
2016-05-18 14:00:00,57.71,57.71,57.4,57.4,1380534.0,43.5095,43.5095,43.2757,43.2757,1380534.0
2016-05-18 14:05:00,57.4,57.47,57.26,57.47,847887.0,43.2757,43.3285,43.1702,43.3285,847887.0
2016-05-18 14:10:00,57.47,57.47,57.32,57.32,601015.0,43.3285,43.3285,43.2154,43.2154,601015.0
2016-05-18 14:15:00,57.32,57.37,57.23,57.36,935301.0,43.2154,43.2531,43.1476,43.2456,935301.0
2016-05-18 14:20:00,57.37,57.38,57.26,57.32,513195.0,43.2531,43.2607,43.1702,43.2154,513195.0
2016-05-18 14:25:00,57.31,57.31,57.1,57.14,708674.0,43.2079,43.2079,43.0496,43.0797,708674.0
2016-05-18 14:30:00,57.13,57.19,57.04,57.19,641983.0,43.0722,43.1174,43.0043,43.1174,641983.0
2016-05-18 14:35:00,57.19,57.27,57.16,57.23,623069.0,43.1174,43.1777,43.0948,43.1476,623069.0
2016-05-18 14:40:00,57.23,57.3,57.17,57.23,576216.0,43.1476,43.2003,43.1023,43.1476,576216.0
2016-05-18 14:45:00,57.22,57.27,57.18,57.27,943992.0,43.14,43.1777,43.1099,43.1777,943992.0
2016-05-18 14:50:00,57.27,57.36,57.25,57.26,642575.0,43.1777,43.2456,43.1626,43.1702,642575.0
2016-05-18 14:55:00,57.27,57.28,57.23,57.27,364989.0,43.1777,43.1853,43.1476,43.1777,364989.0
2016-05-18 15:00:00,57.28,57.37,57.27,57.33,334936.0,43.1853,43.2531,43.1777,43.223,334936.0
2016-05-18 15:05:00,57.33,57.35,57.29,57.3,134534.0,43.223,43.238,43.1928,43.2003,134534.0
2016-05-18 15:10:00,57.3,57.3,57.2,57.24,615012.0,43.2003,43.2003,43.1249,43.1551,615012.0
2016-05-18 15:15:00,57.24,57.27,57.19,57.27,312762.0,43.1551,43.1777,43.1174,43.1777,312762.0
2016-05-18 15:20:00,57.27,57.27,57.16,57.17,271012.0,43.1777,43.1777,43.0948,43.1023,271012.0
2016-05-18 15:25:00,57.17,57.21,57.15,57.15,167535.0,43.1023,43.1325,43.0873,43.0873,167535.0
2016-05-18 15:30:00,57.15,57.25,57.15,57.22,305642.0,43.0873,43.1626,43.0873,43.14,305642.0
2016-05-18 15:35:00,57.23,57.25,57.14,57.15,184722.0,43.1476,43.1626,43.0797,43.0873,184722.0
2016-05-18 15:40:00,57.15,57.25,57.13,57.25,347286.0,43.0873,43.1626,43.0722,43.1626,347286.0
2016-05-18 15:45:00,57.25,57.33,57.24,57.29,287661.0,43.1626,43.223,43.1551,43.1928,287661.0
2016-05-18 15:50:00,57.29,57.3,57.24,57.27,504800.0,43.1928,43.2003,43.1551,43.1777,504800.0
2016-05-18 15:55:00,57.27,57.31,57.23,57.25,3915885.0,43.1777,43.2079,43.1476,43.1626,3915885.0
2016-05-19 09:30:00,56.89,56.95,56.84,56.89,860549.0,42.8912,42.9365,42.8535,42.8912,860549.0
2016-05-19 09:35:00,56.88,56.96,56.86,56.94,666915.0,42.8837,42.944,42.8686,42.9289,666915.0
2016-05-19 09:40:00,56.93,57.01,56.93,56.99,559043.0,42.9214,42.9817,42.9214,42.9666,559043.0
2016-05-19 09:45:00,56.99,57.0,56.93,56.96,523003.0,42.9666,42.9742,42.9214,42.944,523003.0
2016-05-19 09:50:00,56.96,57.0,56.86,56.87,439309.0,42.944,42.9742,42.8686,42.8762,439309.0
2016-05-19 09:55:00,56.86,56.88,56.72,56.72,588513.0,42.8686,42.8837,42.7631,42.7631,588513.0
2016-05-19 10:00:00,56.72,56.78,56.7,56.75,725613.0,42.7631,42.8083,42.748,42.7857,725613.0
2016-05-19 10:05:00,56.75,56.75,56.68,56.72,530091.0,42.7857,42.7857,42.7329,42.7631,530091.0
2016-05-19 10:10:00,56.72,56.75,56.67,56.7,792545.0,42.7631,42.7857,42.7254,42.748,792545.0
2016-05-19 10:15:00,56.7,56.78,56.68,56.77,286446.0,42.748,42.8083,42.7329,42.8008,286446.0
2016-05-19 10:20:00,56.77,56.78,56.73,56.77,156206.0,42.8008,42.8083,42.7706,42.8008,156206.0
2016-05-19 10:25:00,56.77,56.79,56.75,56.78,112038.0,42.8008,42.8158,42.7857,42.8083,112038.0
2016-05-19 10:30:00,56.78,56.94,56.78,56.93,301582.0,42.8083,42.9289,42.8083,42.9214,301582.0
2016-05-19 10:35:00,56.94,56.95,56.81,56.82,288173.0,42.9289,42.9365,42.8309,42.8385,288173.0
2016-05-19 10:40:00,56.82,56.96,56.79,56.94,376983.0,42.8385,42.944,42.8158,42.9289,376983.0
2016-05-19 10:45:00,56.95,56.96,56.84,56.9,217334.0,42.9365,42.944,42.8535,42.8988,217334.0
2016-05-19 10:50:00,56.89,56.9,56.73,56.75,622464.0,42.8912,42.8988,42.7706,42.7857,622464.0
2016-05-19 10:55:00,56.76,56.78,56.69,56.7,210588.0,42.7932,42.8083,42.7404,42.748,210588.0
2016-05-19 11:00:00,56.71,56.76,56.7,56.74,280001.0,42.7555,42.7932,42.748,42.7781,280001.0
2016-05-19 11:05:00,56.75,56.79,56.71,56.77,202224.0,42.7857,42.8158,42.7555,42.8008,202224.0
2016-05-19 11:10:00,56.77,56.77,56.68,56.69,187231.0,42.8008,42.8008,42.7329,42.7404,187231.0
2016-05-19 11:15:00,56.69,56.79,56.69,56.76,364949.0,42.7404,42.8158,42.7404,42.7932,364949.0
2016-05-19 11:20:00,56.76,56.78,56.72,56.77,151570.0,42.7932,42.8083,42.7631,42.8008,151570.0
2016-05-19 11:25:00,56.77,56.8,56.68,56.74,400234.0,42.8008,42.8234,42.7329,42.7781,400234.0
2016-05-19 11:30:00,56.74,56.74,56.67,56.7,420128.0,42.7781,42.7781,42.7254,42.748,420128.0
2016-05-19 11:35:00,56.7,56.71,56.66,56.68,209298.0,42.748,42.7555,42.7178,42.7329,209298.0
2016-05-19 11:40:00,56.68,56.71,56.67,56.7,225887.0,42.7329,42.7555,42.7254,42.748,225887.0
2016-05-19 11:45:00,56.7,56.74,56.69,56.73,70284.0,42.748,42.7781,42.7404,42.7706,70284.0
2016-05-19 11:50:00,56.73,56.76,56.71,56.72,67144.0,42.7706,42.7932,42.7555,42.7631,67144.0
2016-05-19 11:55:00,56.72,56.82,56.72,56.78,183256.0,42.7631,42.8385,42.7631,42.8083,183256.0
2016-05-19 12:00:00,56.79,56.8,56.76,56.78,226309.0,42.8158,42.8234,42.7932,42.8083,226309.0
2016-05-19 12:05:00,56.78,56.81,56.78,56.8,114765.0,42.8083,42.8309,42.8083,42.8234,114765.0
2016-05-19 12:10:00,56.8,56.82,56.78,56.81,89999.0,42.8234,42.8385,42.8083,42.8309,89999.0
2016-05-19 12:15:00,56.81,56.84,56.8,56.82,119090.0,42.8309,42.8535,42.8234,42.8385,119090.0
2016-05-19 12:20:00,56.83,56.85,56.77,56.82,210868.0,42.846,42.8611,42.8008,42.8385,210868.0
2016-05-19 12:25:00,56.81,56.83,56.77,56.77,70927.0,42.8309,42.846,42.8008,42.8008,70927.0
2016-05-19 12:30:00,56.76,56.77,56.75,56.75,311370.0,42.7932,42.8008,42.7857,42.7857,311370.0
2016-05-19 12:35:00,56.76,56.8,56.72,56.79,117586.0,42.7932,42.8234,42.7631,42.8158,117586.0
2016-05-19 12:40:00,56.79,56.79,56.75,56.77,101744.0,42.8158,42.8158,42.7857,42.8008,101744.0
2016-05-19 12:45:00,56.76,56.78,56.74,56.76,91367.0,42.7932,42.8083,42.7781,42.7932,91367.0
2016-05-19 12:50:00,56.76,56.76,56.7,56.7,99968.0,42.7932,42.7932,42.748,42.748,99968.0
2016-05-19 12:55:00,56.71,56.74,56.69,56.71,337440.0,42.7555,42.7781,42.7404,42.7555,337440.0
2016-05-19 13:00:00,56.71,56.76,56.7,56.73,54785.0,42.7555,42.7932,42.748,42.7706,54785.0
2016-05-19 13:05:00,56.73,56.78,56.73,56.77,81037.0,42.7706,42.8083,42.7706,42.8008,81037.0
2016-05-19 13:10:00,56.77,56.83,56.74,56.83,106266.0,42.8008,42.846,42.7781,42.846,106266.0
2016-05-19 13:15:00,56.82,56.83,56.79,56.81,65212.0,42.8385,42.846,42.8158,42.8309,65212.0
2016-05-19 13:20:00,56.81,56.82,56.79,56.81,77574.0,42.8309,42.8385,42.8158,42.8309,77574.0
2016-05-19 13:25:00,56.8,56.83,56.8,56.83,57048.0,42.8234,42.846,42.8234,42.846,57048.0
2016-05-19 13:30:00,56.84,56.87,56.82,56.87,90777.0,42.8535,42.8762,42.8385,42.8762,90777.0
2016-05-19 13:35:00,56.87,56.9,56.86,56.87,229695.0,42.8762,42.8988,42.8686,42.8762,229695.0
2016-05-19 13:40:00,56.86,56.92,56.85,56.9,249648.0,42.8686,42.9138,42.8611,42.8988,249648.0
2016-05-19 13:45:00,56.9,56.92,56.85,56.87,107384.0,42.8988,42.9138,42.8611,42.8762,107384.0
2016-05-19 13:50:00,56.87,56.87,56.83,56.83,116715.0,42.8762,42.8762,42.846,42.846,116715.0
2016-05-19 13:55:00,56.83,56.86,56.82,56.83,113835.0,42.846,42.8686,42.8385,42.846,113835.0
2016-05-19 14:00:00,56.83,56.87,56.83,56.83,90406.0,42.846,42.8762,42.846,42.846,90406.0
2016-05-19 14:05:00,56.83,56.89,56.83,56.88,69825.0,42.846,42.8912,42.846,42.8837,69825.0
2016-05-19 14:10:00,56.89,56.94,56.88,56.92,142380.0,42.8912,42.9289,42.8837,42.9138,142380.0
2016-05-19 14:15:00,56.93,56.94,56.9,56.93,196139.0,42.9214,42.9289,42.8988,42.9214,196139.0
2016-05-19 14:20:00,56.93,56.94,56.88,56.9,209596.0,42.9214,42.9289,42.8837,42.8988,209596.0
2016-05-19 14:25:00,56.9,56.93,56.88,56.92,309162.0,42.8988,42.9214,42.8837,42.9138,309162.0
2016-05-19 14:30:00,56.92,56.93,56.87,56.88,219471.0,42.9138,42.9214,42.8762,42.8837,219471.0
2016-05-19 14:35:00,56.88,56.89,56.83,56.85,181867.0,42.8837,42.8912,42.846,42.8611,181867.0
2016-05-19 14:40:00,56.85,56.86,56.83,56.85,94619.0,42.8611,42.8686,42.846,42.8611,94619.0
2016-05-19 14:45:00,56.84,56.86,56.83,56.83,127945.0,42.8535,42.8686,42.846,42.846,127945.0
2016-05-19 14:50:00,56.84,56.84,56.8,56.83,92268.0,42.8535,42.8535,42.8234,42.846,92268.0
2016-05-19 14:55:00,56.83,56.85,56.8,56.81,94944.0,42.846,42.8611,42.8234,42.8309,94944.0
2016-05-19 15:00:00,56.8,56.89,56.8,56.87,160486.0,42.8234,42.8912,42.8234,42.8762,160486.0
2016-05-19 15:05:00,56.87,56.91,56.87,56.89,85503.0,42.8762,42.9063,42.8762,42.8912,85503.0
2016-05-19 15:10:00,56.89,56.92,56.88,56.91,90690.0,42.8912,42.9138,42.8837,42.9063,90690.0
2016-05-19 15:15:00,56.91,56.93,56.87,56.92,153890.0,42.9063,42.9214,42.8762,42.9138,153890.0
2016-05-19 15:20:00,56.93,56.98,56.92,56.95,315317.0,42.9214,42.9591,42.9138,42.9365,315317.0
2016-05-19 15:25:00,56.95,56.96,56.91,56.92,217339.0,42.9365,42.944,42.9063,42.9138,217339.0
2016-05-19 15:30:00,56.93,56.94,56.87,56.89,438906.0,42.9214,42.9289,42.8762,42.8912,438906.0
2016-05-19 15:35:00,56.89,56.93,56.88,56.93,339704.0,42.8912,42.9214,42.8837,42.9214,339704.0
2016-05-19 15:40:00,56.93,56.97,56.92,56.94,1432094.0,42.9214,42.9515,42.9138,42.9289,1432094.0
2016-05-19 15:45:00,56.93,56.99,56.93,56.99,334142.0,42.9214,42.9666,42.9214,42.9666,334142.0
2016-05-19 15:50:00,56.98,56.99,56.9,56.93,726687.0,42.9591,42.9666,42.8988,42.9214,726687.0
2016-05-19 15:55:00,56.93,56.94,56.83,56.85,3447182.0,42.9214,42.9289,42.846,42.8611,3447182.0
2016-05-20 09:30:00,57.31,57.38,57.28,57.36,861947.0,43.2079,43.2607,43.1853,43.2456,861947.0
2016-05-20 09:35:00,57.35,57.4,57.33,57.35,369673.0,43.238,43.2757,43.223,43.238,369673.0
2016-05-20 09:40:00,57.35,57.38,57.33,57.35,258608.0,43.238,43.2607,43.223,43.238,258608.0
2016-05-20 09:45:00,57.36,57.39,57.32,57.39,914770.0,43.2456,43.2682,43.2154,43.2682,914770.0
2016-05-20 09:50:00,57.39,57.46,57.37,57.37,483393.0,43.2682,43.321,43.2531,43.2531,483393.0
2016-05-20 09:55:00,57.37,57.39,57.36,57.38,203742.0,43.2531,43.2682,43.2456,43.2607,203742.0
2016-05-20 10:00:00,57.38,57.4,57.35,57.4,626127.0,43.2607,43.2757,43.238,43.2757,626127.0
2016-05-20 10:05:00,57.4,57.41,57.35,57.37,383434.0,43.2757,43.2833,43.238,43.2531,383434.0
2016-05-20 10:10:00,57.36,57.41,57.36,57.39,712123.0,43.2456,43.2833,43.2456,43.2682,712123.0
2016-05-20 10:15:00,57.39,57.39,57.36,57.37,500776.0,43.2682,43.2682,43.2456,43.2531,500776.0
2016-05-20 10:20:00,57.37,57.38,57.29,57.31,262060.0,43.2531,43.2607,43.1928,43.2079,262060.0
2016-05-20 10:25:00,57.31,57.31,57.28,57.28,198044.0,43.2079,43.2079,43.1853,43.1853,198044.0
2016-05-20 10:30:00,57.28,57.32,57.27,57.3,159732.0,43.1853,43.2154,43.1777,43.2003,159732.0
2016-05-20 10:35:00,57.3,57.31,57.28,57.29,93770.0,43.2003,43.2079,43.1853,43.1928,93770.0
2016-05-20 10:40:00,57.28,57.32,57.27,57.31,121857.0,43.1853,43.2154,43.1777,43.2079,121857.0
2016-05-20 10:45:00,57.32,57.37,57.31,57.34,215849.0,43.2154,43.2531,43.2079,43.2305,215849.0
2016-05-20 10:50:00,57.34,57.37,57.32,57.32,207263.0,43.2305,43.2531,43.2154,43.2154,207263.0
2016-05-20 10:55:00,57.32,57.34,57.29,57.32,245021.0,43.2154,43.2305,43.1928,43.2154,245021.0
2016-05-20 11:00:00,57.32,57.36,57.31,57.35,200230.0,43.2154,43.2456,43.2079,43.238,200230.0
2016-05-20 11:05:00,57.36,57.38,57.34,57.36,199866.0,43.2456,43.2607,43.2305,43.2456,199866.0
2016-05-20 11:10:00,57.36,57.38,57.34,57.37,178559.0,43.2456,43.2607,43.2305,43.2531,178559.0
2016-05-20 11:15:00,57.37,57.4,57.34,57.39,87727.0,43.2531,43.2757,43.2305,43.2682,87727.0
2016-05-20 11:20:00,57.39,57.41,57.36,57.37,64049.0,43.2682,43.2833,43.2456,43.2531,64049.0
2016-05-20 11:25:00,57.38,57.39,57.34,57.35,183839.0,43.2607,43.2682,43.2305,43.238,183839.0
2016-05-20 11:30:00,57.36,57.41,57.33,57.4,230909.0,43.2456,43.2833,43.223,43.2757,230909.0
2016-05-20 11:35:00,57.4,57.43,57.39,57.4,192842.0,43.2757,43.2984,43.2682,43.2757,192842.0
2016-05-20 11:40:00,57.4,57.43,57.39,57.42,145553.0,43.2757,43.2984,43.2682,43.2908,145553.0
2016-05-20 11:45:00,57.42,57.42,57.39,57.4,57471.0,43.2908,43.2908,43.2682,43.2757,57471.0
2016-05-20 11:50:00,57.4,57.4,57.34,57.35,74391.0,43.2757,43.2757,43.2305,43.238,74391.0
2016-05-20 11:55:00,57.35,57.36,57.34,57.35,104530.0,43.238,43.2456,43.2305,43.238,104530.0
2016-05-20 12:00:00,57.34,57.35,57.32,57.33,61740.0,43.2305,43.238,43.2154,43.223,61740.0
2016-05-20 12:05:00,57.33,57.38,57.33,57.37,90203.0,43.223,43.2607,43.223,43.2531,90203.0
2016-05-20 12:10:00,57.36,57.37,57.33,57.33,88768.0,43.2456,43.2531,43.223,43.223,88768.0
2016-05-20 12:15:00,57.33,57.35,57.32,57.35,72433.0,43.223,43.238,43.2154,43.238,72433.0
2016-05-20 12:20:00,57.34,57.36,57.34,57.34,112578.0,43.2305,43.2456,43.2305,43.2305,112578.0
2016-05-20 12:25:00,57.34,57.36,57.33,57.34,51986.0,43.2305,43.2456,43.223,43.2305,51986.0
2016-05-20 12:30:00,57.34,57.34,57.32,57.33,65399.0,43.2305,43.2305,43.2154,43.223,65399.0
2016-05-20 12:35:00,57.33,57.36,57.32,57.34,161802.0,43.223,43.2456,43.2154,43.2305,161802.0
2016-05-20 12:40:00,57.34,57.36,57.33,57.35,71310.0,43.2305,43.2456,43.223,43.238,71310.0
2016-05-20 12:45:00,57.34,57.36,57.33,57.35,132236.0,43.2305,43.2456,43.223,43.238,132236.0
2016-05-20 12:50:00,57.35,57.36,57.33,57.35,107003.0,43.238,43.2456,43.223,43.238,107003.0
2016-05-20 12:55:00,57.36,57.37,57.35,57.35,201727.0,43.2456,43.2531,43.238,43.238,201727.0
2016-05-20 13:00:00,57.36,57.36,57.34,57.35,54038.0,43.2456,43.2456,43.2305,43.238,54038.0
2016-05-20 13:05:00,57.34,57.34,57.32,57.33,65258.0,43.2305,43.2305,43.2154,43.223,65258.0
2016-05-20 13:10:00,57.33,57.35,57.32,57.35,83609.0,43.223,43.238,43.2154,43.238,83609.0
2016-05-20 13:15:00,57.35,57.36,57.33,57.36,109456.0,43.238,43.2456,43.223,43.2456,109456.0
2016-05-20 13:20:00,57.36,57.37,57.34,57.34,87824.0,43.2456,43.2531,43.2305,43.2305,87824.0
2016-05-20 13:25:00,57.35,57.36,57.31,57.32,105126.0,43.238,43.2456,43.2079,43.2154,105126.0
2016-05-20 13:30:00,57.32,57.32,57.29,57.29,169206.0,43.2154,43.2154,43.1928,43.1928,169206.0
2016-05-20 13:35:00,57.29,57.31,57.28,57.29,131014.0,43.1928,43.2079,43.1853,43.1928,131014.0
2016-05-20 13:40:00,57.29,57.32,57.28,57.31,88293.0,43.1928,43.2154,43.1853,43.2079,88293.0
2016-05-20 13:45:00,57.31,57.31,57.27,57.3,101767.0,43.2079,43.2079,43.1777,43.2003,101767.0
2016-05-20 13:50:00,57.3,57.32,57.29,57.3,128963.0,43.2003,43.2154,43.1928,43.2003,128963.0
2016-05-20 13:55:00,57.3,57.31,57.28,57.3,477884.0,43.2003,43.2079,43.1853,43.2003,477884.0
2016-05-20 14:00:00,57.3,57.33,57.28,57.32,209130.0,43.2003,43.223,43.1853,43.2154,209130.0
2016-05-20 14:05:00,57.32,57.33,57.3,57.33,159545.0,43.2154,43.223,43.2003,43.223,159545.0
2016-05-20 14:10:00,57.33,57.35,57.32,57.33,253962.0,43.223,43.238,43.2154,43.223,253962.0
2016-05-20 14:15:00,57.33,57.36,57.32,57.33,57788.0,43.223,43.2456,43.2154,43.223,57788.0
2016-05-20 14:20:00,57.33,57.37,57.32,57.36,152297.0,43.223,43.2531,43.2154,43.2456,152297.0
2016-05-20 14:25:00,57.36,57.38,57.35,57.38,81846.0,43.2456,43.2607,43.238,43.2607,81846.0
2016-05-20 14:30:00,57.37,57.38,57.34,57.35,176346.0,43.2531,43.2607,43.2305,43.238,176346.0
2016-05-20 14:35:00,57.34,57.35,57.31,57.31,119042.0,43.2305,43.238,43.2079,43.2079,119042.0
2016-05-20 14:40:00,57.32,57.32,57.29,57.3,38853.0,43.2154,43.2154,43.1928,43.2003,38853.0
2016-05-20 14:45:00,57.3,57.32,57.28,57.29,57077.0,43.2003,43.2154,43.1853,43.1928,57077.0
2016-05-20 14:50:00,57.29,57.32,57.28,57.3,51774.0,43.1928,43.2154,43.1853,43.2003,51774.0
2016-05-20 14:55:00,57.3,57.31,57.25,57.26,137831.0,43.2003,43.2079,43.1626,43.1702,137831.0
2016-05-20 15:00:00,57.27,57.28,57.22,57.23,106476.0,43.1777,43.1853,43.14,43.1476,106476.0
2016-05-20 15:05:00,57.23,57.23,57.19,57.21,122260.0,43.1476,43.1476,43.1174,43.1325,122260.0
2016-05-20 15:10:00,57.2,57.25,57.2,57.25,81606.0,43.1249,43.1626,43.1249,43.1626,81606.0
2016-05-20 15:15:00,57.24,57.25,57.21,57.23,72978.0,43.1551,43.1626,43.1325,43.1476,72978.0
2016-05-20 15:20:00,57.23,57.24,57.2,57.21,82478.0,43.1476,43.1551,43.1249,43.1325,82478.0
2016-05-20 15:25:00,57.21,57.23,57.2,57.21,208062.0,43.1325,43.1476,43.1249,43.1325,208062.0
2016-05-20 15:30:00,57.21,57.24,57.2,57.22,297436.0,43.1325,43.1551,43.1249,43.14,297436.0
2016-05-20 15:35:00,57.22,57.22,57.2,57.21,173087.0,43.14,43.14,43.1249,43.1325,173087.0
2016-05-20 15:40:00,57.21,57.23,57.2,57.22,309240.0,43.1325,43.1476,43.1249,43.14,309240.0
2016-05-20 15:45:00,57.22,57.25,57.21,57.23,460105.0,43.14,43.1626,43.1325,43.1476,460105.0
2016-05-20 15:50:00,57.23,57.26,57.23,57.26,1187929.0,43.1476,43.1702,43.1476,43.1702,1187929.0
2016-05-20 15:55:00,57.26,57.32,57.25,57.31,1723463.0,43.1702,43.2154,43.1626,43.2079,1723463.0
2016-05-23 09:30:00,57.1,57.19,57.05,57.16,680946.0,43.0496,43.1174,43.0119,43.0948,680946.0
2016-05-23 09:35:00,57.16,57.18,57.09,57.17,858592.0,43.0948,43.1099,43.042,43.1023,858592.0
2016-05-23 09:40:00,57.17,57.21,57.15,57.16,589785.0,43.1023,43.1325,43.0873,43.0948,589785.0
2016-05-23 09:45:00,57.16,57.19,57.12,57.17,659825.0,43.0948,43.1174,43.0646,43.1023,659825.0
2016-05-23 09:50:00,57.18,57.18,57.1,57.14,234930.0,43.1099,43.1099,43.0496,43.0797,234930.0
2016-05-23 09:55:00,57.13,57.19,57.11,57.17,339532.0,43.0722,43.1174,43.0571,43.1023,339532.0
2016-05-23 10:00:00,57.16,57.24,57.15,57.22,197395.0,43.0948,43.1551,43.0873,43.14,197395.0
2016-05-23 10:05:00,57.22,57.27,57.21,57.23,174839.0,43.14,43.1777,43.1325,43.1476,174839.0
2016-05-23 10:10:00,57.23,57.26,57.17,57.21,125257.0,43.1476,43.1702,43.1023,43.1325,125257.0
2016-05-23 10:15:00,57.21,57.23,57.18,57.22,86665.0,43.1325,43.1476,43.1099,43.14,86665.0
2016-05-23 10:20:00,57.23,57.28,57.23,57.25,227666.0,43.1476,43.1853,43.1476,43.1626,227666.0
2016-05-23 10:25:00,57.26,57.28,57.21,57.22,102356.0,43.1702,43.1853,43.1325,43.14,102356.0
2016-05-23 10:30:00,57.22,57.24,57.2,57.23,105515.0,43.14,43.1551,43.1249,43.1476,105515.0
2016-05-23 10:35:00,57.23,57.24,57.2,57.21,60813.0,43.1476,43.1551,43.1249,43.1325,60813.0
2016-05-23 10:40:00,57.21,57.23,57.16,57.17,142222.0,43.1325,43.1476,43.0948,43.1023,142222.0
2016-05-23 10:45:00,57.17,57.18,57.1,57.12,135154.0,43.1023,43.1099,43.0496,43.0646,135154.0
2016-05-23 10:50:00,57.12,57.14,57.09,57.11,91456.0,43.0646,43.0797,43.042,43.0571,91456.0
2016-05-23 10:55:00,57.11,57.11,57.08,57.1,284802.0,43.0571,43.0571,43.0345,43.0496,284802.0
2016-05-23 11:00:00,57.09,57.16,57.07,57.16,309541.0,43.042,43.0948,43.0269,43.0948,309541.0
2016-05-23 11:05:00,57.17,57.2,57.16,57.19,90062.0,43.1023,43.1249,43.0948,43.1174,90062.0
2016-05-23 11:10:00,57.2,57.21,57.16,57.19,74672.0,43.1249,43.1325,43.0948,43.1174,74672.0
2016-05-23 11:15:00,57.18,57.2,57.16,57.17,84012.0,43.1099,43.1249,43.0948,43.1023,84012.0
2016-05-23 11:20:00,57.17,57.19,57.15,57.18,121395.0,43.1023,43.1174,43.0873,43.1099,121395.0
2016-05-23 11:25:00,57.19,57.22,57.15,57.21,116245.0,43.1174,43.14,43.0873,43.1325,116245.0
2016-05-23 11:30:00,57.21,57.23,57.08,57.09,553156.0,43.1325,43.1476,43.0345,43.042,553156.0
2016-05-23 11:35:00,57.1,57.11,57.04,57.05,151385.0,43.0496,43.0571,43.0043,43.0119,151385.0
2016-05-23 11:40:00,57.05,57.08,57.03,57.04,131906.0,43.0119,43.0345,42.9968,43.0043,131906.0
2016-05-23 11:45:00,57.03,57.05,57.02,57.04,65752.0,42.9968,43.0119,42.9892,43.0043,65752.0
2016-05-23 11:50:00,57.04,57.05,57.01,57.02,78371.0,43.0043,43.0119,42.9817,42.9892,78371.0
2016-05-23 11:55:00,57.03,57.03,57.01,57.02,117049.0,42.9968,42.9968,42.9817,42.9892,117049.0
2016-05-23 12:00:00,57.02,57.05,57.01,57.05,56965.0,42.9892,43.0119,42.9817,43.0119,56965.0
2016-05-23 12:05:00,57.05,57.06,57.03,57.03,80233.0,43.0119,43.0194,42.9968,42.9968,80233.0
2016-05-23 12:10:00,57.04,57.08,57.03,57.06,70785.0,43.0043,43.0345,42.9968,43.0194,70785.0
2016-05-23 12:15:00,57.05,57.09,57.05,57.09,129652.0,43.0119,43.042,43.0119,43.042,129652.0
2016-05-23 12:20:00,57.09,57.12,57.09,57.1,69120.0,43.042,43.0646,43.042,43.0496,69120.0
2016-05-23 12:25:00,57.11,57.12,57.09,57.11,37871.0,43.0571,43.0646,43.042,43.0571,37871.0
2016-05-23 12:30:00,57.12,57.12,57.1,57.11,48557.0,43.0646,43.0646,43.0496,43.0571,48557.0
2016-05-23 12:35:00,57.11,57.12,57.1,57.1,89932.0,43.0571,43.0646,43.0496,43.0496,89932.0
2016-05-23 12:40:00,57.1,57.15,57.08,57.15,160857.0,43.0496,43.0873,43.0345,43.0873,160857.0
2016-05-23 12:45:00,57.14,57.15,57.13,57.14,82934.0,43.0797,43.0873,43.0722,43.0797,82934.0
2016-05-23 12:50:00,57.14,57.17,57.14,57.17,89285.0,43.0797,43.1023,43.0797,43.1023,89285.0
2016-05-23 12:55:00,57.17,57.2,57.15,57.2,205820.0,43.1023,43.1249,43.0873,43.1249,205820.0
2016-05-23 13:00:00,57.2,57.21,57.19,57.2,150589.0,43.1249,43.1325,43.1174,43.1249,150589.0
2016-05-23 13:05:00,57.2,57.2,57.18,57.19,127315.0,43.1249,43.1249,43.1099,43.1174,127315.0
2016-05-23 13:10:00,57.18,57.23,57.18,57.22,150490.0,43.1099,43.1476,43.1099,43.14,150490.0
2016-05-23 13:15:00,57.23,57.24,57.21,57.22,127913.0,43.1476,43.1551,43.1325,43.14,127913.0
2016-05-23 13:20:00,57.21,57.22,57.19,57.19,99502.0,43.1325,43.14,43.1174,43.1174,99502.0
2016-05-23 13:25:00,57.2,57.23,57.19,57.2,158678.0,43.1249,43.1476,43.1174,43.1249,158678.0
2016-05-23 13:30:00,57.21,57.21,57.18,57.21,133100.0,43.1325,43.1325,43.1099,43.1325,133100.0
2016-05-23 13:35:00,57.2,57.22,57.18,57.21,137327.0,43.1249,43.14,43.1099,43.1325,137327.0
2016-05-23 13:40:00,57.21,57.22,57.18,57.19,157705.0,43.1325,43.14,43.1099,43.1174,157705.0
2016-05-23 13:45:00,57.2,57.2,57.17,57.18,186002.0,43.1249,43.1249,43.1023,43.1099,186002.0
2016-05-23 13:50:00,57.19,57.21,57.17,57.21,70880.0,43.1174,43.1325,43.1023,43.1325,70880.0
2016-05-23 13:55:00,57.21,57.23,57.2,57.2,174659.0,43.1325,43.1476,43.1249,43.1249,174659.0
2016-05-23 14:00:00,57.21,57.23,57.2,57.22,117499.0,43.1325,43.1476,43.1249,43.14,117499.0
2016-05-23 14:05:00,57.23,57.23,57.21,57.21,62322.0,43.1476,43.1476,43.1325,43.1325,62322.0
2016-05-23 14:10:00,57.22,57.23,57.21,57.21,53528.0,43.14,43.1476,43.1325,43.1325,53528.0
2016-05-23 14:15:00,57.22,57.24,57.21,57.22,104679.0,43.14,43.1551,43.1325,43.14,104679.0
2016-05-23 14:20:00,57.22,57.22,57.2,57.21,70836.0,43.14,43.14,43.1249,43.1325,70836.0
2016-05-23 14:25:00,57.2,57.25,57.17,57.23,427690.0,43.1249,43.1626,43.1023,43.1476,427690.0
2016-05-23 14:30:00,57.23,57.24,57.21,57.22,71906.0,43.1476,43.1551,43.1325,43.14,71906.0
2016-05-23 14:35:00,57.21,57.23,57.2,57.21,149339.0,43.1325,43.1476,43.1249,43.1325,149339.0
2016-05-23 14:40:00,57.21,57.24,57.2,57.23,69355.0,43.1325,43.1551,43.1249,43.1476,69355.0
2016-05-23 14:45:00,57.23,57.23,57.2,57.22,120916.0,43.1476,43.1476,43.1249,43.14,120916.0
2016-05-23 14:50:00,57.22,57.23,57.2,57.21,63530.0,43.14,43.1476,43.1249,43.1325,63530.0
2016-05-23 14:55:00,57.21,57.22,57.19,57.19,48845.0,43.1325,43.14,43.1174,43.1174,48845.0
2016-05-23 15:00:00,57.19,57.23,57.17,57.18,190640.0,43.1174,43.1476,43.1023,43.1099,190640.0
2016-05-23 15:05:00,57.17,57.19,57.17,57.17,213325.0,43.1023,43.1174,43.1023,43.1023,213325.0
2016-05-23 15:10:00,57.17,57.17,57.14,57.15,336013.0,43.1023,43.1023,43.0797,43.0873,336013.0
2016-05-23 15:15:00,57.15,57.16,57.14,57.15,255983.0,43.0873,43.0948,43.0797,43.0873,255983.0
2016-05-23 15:20:00,57.14,57.16,57.13,57.15,259550.0,43.0797,43.0948,43.0722,43.0873,259550.0
2016-05-23 15:25:00,57.16,57.16,57.14,57.14,144882.0,43.0948,43.0948,43.0797,43.0797,144882.0
2016-05-23 15:30:00,57.14,57.19,57.13,57.17,265840.0,43.0797,43.1174,43.0722,43.1023,265840.0
2016-05-23 15:35:00,57.16,57.17,57.14,57.16,271911.0,43.0948,43.1023,43.0797,43.0948,271911.0
2016-05-23 15:40:00,57.15,57.16,57.13,57.16,298223.0,43.0873,43.0948,43.0722,43.0948,298223.0
2016-05-23 15:45:00,57.16,57.16,57.12,57.15,233918.0,43.0948,43.0948,43.0646,43.0873,233918.0
2016-05-23 15:50:00,57.15,57.15,57.1,57.1,366193.0,43.0873,43.0873,43.0496,43.0496,366193.0
2016-05-23 15:55:00,57.1,57.12,57.07,57.12,994677.0,43.0496,43.0646,43.0269,43.0646,994677.0
2016-05-24 09:30:00,57.51,57.57,57.5,57.56,488148.0,43.3587,43.4039,43.3511,43.3964,488148.0
2016-05-24 09:35:00,57.56,57.64,57.56,57.62,419766.0,43.3964,43.4567,43.3964,43.4416,419766.0
2016-05-24 09:40:00,57.62,57.64,57.59,57.62,285098.0,43.4416,43.4567,43.419,43.4416,285098.0
2016-05-24 09:45:00,57.63,57.69,57.62,57.66,488686.0,43.4491,43.4944,43.4416,43.4718,488686.0
2016-05-24 09:50:00,57.66,57.7,57.65,57.7,151317.0,43.4718,43.5019,43.4642,43.5019,151317.0
2016-05-24 09:55:00,57.7,57.72,57.64,57.65,468363.0,43.5019,43.517,43.4567,43.4642,468363.0
2016-05-24 10:00:00,57.65,57.67,57.63,57.67,412568.0,43.4642,43.4793,43.4491,43.4793,412568.0
2016-05-24 10:05:00,57.67,57.71,57.67,57.68,183500.0,43.4793,43.5095,43.4793,43.4868,183500.0
2016-05-24 10:10:00,57.67,57.69,57.66,57.68,124811.0,43.4793,43.4944,43.4718,43.4868,124811.0
2016-05-24 10:15:00,57.68,57.78,57.67,57.78,104515.0,43.4868,43.5622,43.4793,43.5622,104515.0
2016-05-24 10:20:00,57.78,57.83,57.78,57.83,147095.0,43.5622,43.5999,43.5622,43.5999,147095.0
2016-05-24 10:25:00,57.83,57.85,57.81,57.81,227141.0,43.5999,43.615,43.5848,43.5848,227141.0
2016-05-24 10:30:00,57.82,57.83,57.8,57.81,234376.0,43.5924,43.5999,43.5773,43.5848,234376.0
2016-05-24 10:35:00,57.82,57.86,57.81,57.86,768626.0,43.5924,43.6225,43.5848,43.6225,768626.0
2016-05-24 10:40:00,57.86,57.88,57.83,57.85,105667.0,43.6225,43.6376,43.5999,43.615,105667.0
2016-05-24 10:45:00,57.84,57.86,57.83,57.84,116234.0,43.6075,43.6225,43.5999,43.6075,116234.0
2016-05-24 10:50:00,57.84,57.86,57.84,57.85,109132.0,43.6075,43.6225,43.6075,43.615,109132.0
2016-05-24 10:55:00,57.85,57.89,57.84,57.89,478217.0,43.615,43.6452,43.6075,43.6452,478217.0
2016-05-24 11:00:00,57.89,57.92,57.89,57.92,429348.0,43.6452,43.6678,43.6452,43.6678,429348.0
2016-05-24 11:05:00,57.91,57.93,57.88,57.89,365020.0,43.6602,43.6753,43.6376,43.6452,365020.0
2016-05-24 11:10:00,57.88,57.91,57.87,57.89,153397.0,43.6376,43.6602,43.6301,43.6452,153397.0
2016-05-24 11:15:00,57.89,57.94,57.89,57.93,259303.0,43.6452,43.6829,43.6452,43.6753,259303.0
2016-05-24 11:20:00,57.93,57.98,57.93,57.97,331136.0,43.6753,43.713,43.6753,43.7055,331136.0
2016-05-24 11:25:00,57.98,57.99,57.93,57.94,309263.0,43.713,43.7206,43.6753,43.6829,309263.0
2016-05-24 11:30:00,57.95,57.96,57.87,57.87,368659.0,43.6904,43.6979,43.6301,43.6301,368659.0
2016-05-24 11:35:00,57.87,57.87,57.83,57.84,179713.0,43.6301,43.6301,43.5999,43.6075,179713.0
2016-05-24 11:40:00,57.84,57.88,57.83,57.85,133850.0,43.6075,43.6376,43.5999,43.615,133850.0
2016-05-24 11:45:00,57.85,57.89,57.84,57.88,122280.0,43.615,43.6452,43.6075,43.6376,122280.0
2016-05-24 11:50:00,57.88,57.92,57.88,57.91,58880.0,43.6376,43.6678,43.6376,43.6602,58880.0
2016-05-24 11:55:00,57.91,57.92,57.89,57.9,69157.0,43.6602,43.6678,43.6452,43.6527,69157.0
2016-05-24 12:00:00,57.91,57.92,57.89,57.9,58724.0,43.6602,43.6678,43.6452,43.6527,58724.0
2016-05-24 12:05:00,57.9,57.91,57.88,57.9,90008.0,43.6527,43.6602,43.6376,43.6527,90008.0
2016-05-24 12:10:00,57.91,57.91,57.87,57.89,58077.0,43.6602,43.6602,43.6301,43.6452,58077.0
2016-05-24 12:15:00,57.89,57.89,57.87,57.88,55463.0,43.6452,43.6452,43.6301,43.6376,55463.0
2016-05-24 12:20:00,57.89,57.89,57.87,57.88,59806.0,43.6452,43.6452,43.6301,43.6376,59806.0
2016-05-24 12:25:00,57.89,57.89,57.87,57.89,37624.0,43.6452,43.6452,43.6301,43.6452,37624.0
2016-05-24 12:30:00,57.89,57.9,57.87,57.89,56755.0,43.6452,43.6527,43.6301,43.6452,56755.0
2016-05-24 12:35:00,57.88,57.9,57.88,57.89,31805.0,43.6376,43.6527,43.6376,43.6452,31805.0
2016-05-24 12:40:00,57.89,57.91,57.88,57.91,120907.0,43.6452,43.6602,43.6376,43.6602,120907.0
2016-05-24 12:45:00,57.91,57.92,57.9,57.92,508377.0,43.6602,43.6678,43.6527,43.6678,508377.0
2016-05-24 12:50:00,57.92,57.97,57.91,57.95,635929.0,43.6678,43.7055,43.6602,43.6904,635929.0
2016-05-24 12:55:00,57.96,57.98,57.95,57.98,583856.0,43.6979,43.713,43.6904,43.713,583856.0
2016-05-24 13:00:00,57.98,58.0,57.97,58.0,642708.0,43.713,43.7281,43.7055,43.7281,642708.0
2016-05-24 13:05:00,58.0,58.0,57.96,57.97,510131.0,43.7281,43.7281,43.6979,43.7055,510131.0
2016-05-24 13:10:00,57.97,57.99,57.96,57.97,446464.0,43.7055,43.7206,43.6979,43.7055,446464.0
2016-05-24 13:15:00,57.97,57.99,57.95,57.96,244016.0,43.7055,43.7206,43.6904,43.6979,244016.0
2016-05-24 13:20:00,57.95,57.96,57.92,57.93,79006.0,43.6904,43.6979,43.6678,43.6753,79006.0
2016-05-24 13:25:00,57.93,57.94,57.91,57.93,118629.0,43.6753,43.6829,43.6602,43.6753,118629.0
2016-05-24 13:30:00,57.93,57.95,57.92,57.92,69489.0,43.6753,43.6904,43.6678,43.6678,69489.0
2016-05-24 13:35:00,57.92,57.93,57.9,57.9,577662.0,43.6678,43.6753,43.6527,43.6527,577662.0
2016-05-24 13:40:00,57.91,57.92,57.88,57.89,122687.0,43.6602,43.6678,43.6376,43.6452,122687.0
2016-05-24 13:45:00,57.88,57.92,57.87,57.91,142084.0,43.6376,43.6678,43.6301,43.6602,142084.0
2016-05-24 13:50:00,57.91,57.91,57.88,57.88,64293.0,43.6602,43.6602,43.6376,43.6376,64293.0
2016-05-24 13:55:00,57.88,57.9,57.87,57.88,236084.0,43.6376,43.6527,43.6301,43.6376,236084.0
2016-05-24 14:00:00,57.88,57.89,57.86,57.88,118947.0,43.6376,43.6452,43.6225,43.6376,118947.0
2016-05-24 14:05:00,57.88,57.89,57.86,57.87,93352.0,43.6376,43.6452,43.6225,43.6301,93352.0
2016-05-24 14:10:00,57.87,57.9,57.86,57.9,109273.0,43.6301,43.6527,43.6225,43.6527,109273.0
2016-05-24 14:15:00,57.89,57.9,57.88,57.89,59382.0,43.6452,43.6527,43.6376,43.6452,59382.0
2016-05-24 14:20:00,57.89,57.9,57.87,57.89,103412.0,43.6452,43.6527,43.6301,43.6452,103412.0
2016-05-24 14:25:00,57.89,57.91,57.88,57.89,69788.0,43.6452,43.6602,43.6376,43.6452,69788.0
2016-05-24 14:30:00,57.89,57.92,57.88,57.91,97822.0,43.6452,43.6678,43.6376,43.6602,97822.0
2016-05-24 14:35:00,57.91,57.91,57.89,57.9,99435.0,43.6602,43.6602,43.6452,43.6527,99435.0
2016-05-24 14:40:00,57.9,57.93,57.89,57.9,73776.0,43.6527,43.6753,43.6452,43.6527,73776.0
2016-05-24 14:45:00,57.9,57.94,57.89,57.93,292139.0,43.6527,43.6829,43.6452,43.6753,292139.0
2016-05-24 14:50:00,57.93,57.96,57.92,57.95,180137.0,43.6753,43.6979,43.6678,43.6904,180137.0
2016-05-24 14:55:00,57.95,57.97,57.93,57.93,64054.0,43.6904,43.7055,43.6753,43.6753,64054.0
2016-05-24 15:00:00,57.93,57.94,57.92,57.94,37810.0,43.6753,43.6829,43.6678,43.6829,37810.0
2016-05-24 15:05:00,57.94,57.94,57.92,57.93,221625.0,43.6829,43.6829,43.6678,43.6753,221625.0
2016-05-24 15:10:00,57.94,57.95,57.93,57.94,213195.0,43.6829,43.6904,43.6753,43.6829,213195.0
2016-05-24 15:15:00,57.95,57.99,57.94,57.99,236167.0,43.6904,43.7206,43.6829,43.7206,236167.0
2016-05-24 15:20:00,57.99,58.05,57.98,58.04,308902.0,43.7206,43.7658,43.713,43.7583,308902.0
2016-05-24 15:25:00,58.04,58.06,58.01,58.04,341111.0,43.7583,43.7733,43.7356,43.7583,341111.0
2016-05-24 15:30:00,58.05,58.05,57.99,58.0,259550.0,43.7658,43.7658,43.7206,43.7281,259550.0
2016-05-24 15:35:00,58.0,58.0,57.98,57.98,219697.0,43.7281,43.7281,43.713,43.713,219697.0
2016-05-24 15:40:00,57.98,57.99,57.96,57.98,596324.0,43.713,43.7206,43.6979,43.713,596324.0
2016-05-24 15:45:00,57.97,57.98,57.96,57.98,428369.0,43.7055,43.713,43.6979,43.713,428369.0
2016-05-24 15:50:00,57.97,57.98,57.96,57.98,917056.0,43.7055,43.713,43.6979,43.713,917056.0
2016-05-24 15:55:00,57.97,57.98,57.95,57.96,2059576.0,43.7055,43.713,43.6904,43.6979,2059576.0
2016-05-25 09:30:00,58.39,58.45,58.38,58.41,743441.0,44.0221,44.0674,44.0146,44.0372,743441.0
2016-05-25 09:35:00,58.41,58.44,58.39,58.39,735676.0,44.0372,44.0598,44.0221,44.0221,735676.0
2016-05-25 09:40:00,58.39,58.43,58.35,58.43,346130.0,44.0221,44.0523,43.992,44.0523,346130.0
2016-05-25 09:45:00,58.43,58.47,58.4,58.46,439374.0,44.0523,44.0824,44.0297,44.0749,439374.0
2016-05-25 09:50:00,58.47,58.52,58.45,58.51,308038.0,44.0824,44.1201,44.0674,44.1126,308038.0
2016-05-25 09:55:00,58.51,58.53,58.5,58.51,254158.0,44.1126,44.1277,44.1051,44.1126,254158.0
2016-05-25 10:00:00,58.52,58.57,58.51,58.55,324863.0,44.1201,44.1578,44.1126,44.1428,324863.0
2016-05-25 10:05:00,58.55,58.58,58.53,58.55,274546.0,44.1428,44.1654,44.1277,44.1428,274546.0
2016-05-25 10:10:00,58.55,58.61,58.55,58.61,299899.0,44.1428,44.188,44.1428,44.188,299899.0
2016-05-25 10:15:00,58.61,58.63,58.59,58.62,285332.0,44.188,44.2031,44.1729,44.1955,285332.0
2016-05-25 10:20:00,58.62,58.64,58.54,58.57,380135.0,44.1955,44.2106,44.1352,44.1578,380135.0
2016-05-25 10:25:00,58.56,58.57,58.52,58.53,191199.0,44.1503,44.1578,44.1201,44.1277,191199.0
2016-05-25 10:30:00,58.53,58.56,58.49,58.51,440930.0,44.1277,44.1503,44.0975,44.1126,440930.0
2016-05-25 10:35:00,58.51,58.54,58.5,58.52,259864.0,44.1126,44.1352,44.1051,44.1201,259864.0
2016-05-25 10:40:00,58.52,58.53,58.49,58.51,275773.0,44.1201,44.1277,44.0975,44.1126,275773.0
2016-05-25 10:45:00,58.51,58.52,58.47,58.49,302532.0,44.1126,44.1201,44.0824,44.0975,302532.0
2016-05-25 10:50:00,58.48,58.49,58.45,58.48,166777.0,44.09,44.0975,44.0674,44.09,166777.0
2016-05-25 10:55:00,58.49,58.52,58.45,58.49,209284.0,44.0975,44.1201,44.0674,44.0975,209284.0
2016-05-25 11:00:00,58.5,58.55,58.48,58.54,401431.0,44.1051,44.1428,44.09,44.1352,401431.0
2016-05-25 11:05:00,58.54,58.56,58.48,58.5,380464.0,44.1352,44.1503,44.09,44.1051,380464.0
2016-05-25 11:10:00,58.51,58.52,58.48,58.51,2236161.0,44.1126,44.1201,44.09,44.1126,2236161.0
2016-05-25 11:15:00,58.51,58.56,58.5,58.53,460436.0,44.1126,44.1503,44.1051,44.1277,460436.0
2016-05-25 11:20:00,58.53,58.53,58.49,58.51,347147.0,44.1277,44.1277,44.0975,44.1126,347147.0
2016-05-25 11:25:00,58.51,58.56,58.51,58.54,181890.0,44.1126,44.1503,44.1126,44.1352,181890.0
2016-05-25 11:30:00,58.54,58.56,58.5,58.55,390015.0,44.1352,44.1503,44.1051,44.1428,390015.0
2016-05-25 11:35:00,58.55,58.58,58.52,58.54,219507.0,44.1428,44.1654,44.1201,44.1352,219507.0
2016-05-25 11:40:00,58.54,58.54,58.51,58.52,98481.0,44.1352,44.1352,44.1126,44.1201,98481.0
2016-05-25 11:45:00,58.53,58.55,58.51,58.54,137041.0,44.1277,44.1428,44.1126,44.1352,137041.0
2016-05-25 11:50:00,58.53,58.54,58.51,58.53,195350.0,44.1277,44.1352,44.1126,44.1277,195350.0
2016-05-25 11:55:00,58.53,58.54,58.48,58.52,197611.0,44.1277,44.1352,44.09,44.1201,197611.0
2016-05-25 12:00:00,58.53,58.56,58.53,58.54,158886.0,44.1277,44.1503,44.1277,44.1352,158886.0
2016-05-25 12:05:00,58.54,58.54,58.51,58.53,95636.0,44.1352,44.1352,44.1126,44.1277,95636.0
2016-05-25 12:10:00,58.53,58.53,58.5,58.51,88283.0,44.1277,44.1277,44.1051,44.1126,88283.0
2016-05-25 12:15:00,58.51,58.52,58.48,58.49,154977.0,44.1126,44.1201,44.09,44.0975,154977.0
2016-05-25 12:20:00,58.48,58.51,58.48,58.49,91901.0,44.09,44.1126,44.09,44.0975,91901.0
2016-05-25 12:25:00,58.49,58.5,58.48,58.5,69878.0,44.0975,44.1051,44.09,44.1051,69878.0
2016-05-25 12:30:00,58.5,58.5,58.48,58.5,85361.0,44.1051,44.1051,44.09,44.1051,85361.0
2016-05-25 12:35:00,58.51,58.51,58.49,58.51,84885.0,44.1126,44.1126,44.0975,44.1126,84885.0
2016-05-25 12:40:00,58.51,58.53,58.5,58.51,154202.0,44.1126,44.1277,44.1051,44.1126,154202.0
2016-05-25 12:45:00,58.51,58.52,58.49,58.5,65719.0,44.1126,44.1201,44.0975,44.1051,65719.0
2016-05-25 12:50:00,58.51,58.53,58.5,58.52,86392.0,44.1126,44.1277,44.1051,44.1201,86392.0
2016-05-25 12:55:00,58.53,58.55,58.52,58.54,169506.0,44.1277,44.1428,44.1201,44.1352,169506.0
2016-05-25 13:00:00,58.55,58.62,58.54,58.59,175964.0,44.1428,44.1955,44.1352,44.1729,175964.0
2016-05-25 13:05:00,58.6,58.62,58.58,58.59,122279.0,44.1805,44.1955,44.1654,44.1729,122279.0
2016-05-25 13:10:00,58.59,58.61,58.59,58.6,71472.0,44.1729,44.188,44.1729,44.1805,71472.0
2016-05-25 13:15:00,58.6,58.61,58.59,58.6,55785.0,44.1805,44.188,44.1729,44.1805,55785.0
2016-05-25 13:20:00,58.6,58.62,58.59,58.62,153611.0,44.1805,44.1955,44.1729,44.1955,153611.0
2016-05-25 13:25:00,58.62,58.62,58.6,58.61,107557.0,44.1955,44.1955,44.1805,44.188,107557.0
2016-05-25 13:30:00,58.61,58.62,58.6,58.61,50329.0,44.188,44.1955,44.1805,44.188,50329.0
2016-05-25 13:35:00,58.6,58.62,58.59,58.61,50407.0,44.1805,44.1955,44.1729,44.188,50407.0
2016-05-25 13:40:00,58.61,58.61,58.59,58.61,73199.0,44.188,44.188,44.1729,44.188,73199.0
2016-05-25 13:45:00,58.62,58.62,58.59,58.6,71425.0,44.1955,44.1955,44.1729,44.1805,71425.0
2016-05-25 13:50:00,58.6,58.63,58.59,58.63,88008.0,44.1805,44.2031,44.1729,44.2031,88008.0
2016-05-25 13:55:00,58.63,58.63,58.6,58.61,111513.0,44.2031,44.2031,44.1805,44.188,111513.0
2016-05-25 14:00:00,58.61,58.62,58.58,58.58,107036.0,44.188,44.1955,44.1654,44.1654,107036.0
2016-05-25 14:05:00,58.59,58.59,58.57,58.59,83943.0,44.1729,44.1729,44.1578,44.1729,83943.0
2016-05-25 14:10:00,58.59,58.6,58.58,58.58,134022.0,44.1729,44.1805,44.1654,44.1654,134022.0
2016-05-25 14:15:00,58.58,58.6,58.57,58.6,89294.0,44.1654,44.1805,44.1578,44.1805,89294.0
2016-05-25 14:20:00,58.59,58.61,58.59,58.61,186379.0,44.1729,44.188,44.1729,44.188,186379.0
2016-05-25 14:25:00,58.6,58.62,58.59,58.6,169111.0,44.1805,44.1955,44.1729,44.1805,169111.0
2016-05-25 14:30:00,58.6,58.62,58.58,58.62,137596.0,44.1805,44.1955,44.1654,44.1955,137596.0
2016-05-25 14:35:00,58.62,58.64,58.61,58.63,109746.0,44.1955,44.2106,44.188,44.2031,109746.0
2016-05-25 14:40:00,58.63,58.64,58.62,58.64,111035.0,44.2031,44.2106,44.1955,44.2106,111035.0
2016-05-25 14:45:00,58.64,58.67,58.58,58.59,2316394.0,44.2106,44.2332,44.1654,44.1729,2316394.0
2016-05-25 14:50:00,58.59,58.61,58.58,58.6,338265.0,44.1729,44.188,44.1654,44.1805,338265.0
2016-05-25 14:55:00,58.6,58.6,58.55,58.55,185366.0,44.1805,44.1805,44.1428,44.1428,185366.0
2016-05-25 15:00:00,58.55,58.57,58.54,58.54,249715.0,44.1428,44.1578,44.1352,44.1352,249715.0
2016-05-25 15:05:00,58.55,58.57,58.54,58.57,254075.0,44.1428,44.1578,44.1352,44.1578,254075.0
2016-05-25 15:10:00,58.57,58.58,58.55,58.56,246294.0,44.1578,44.1654,44.1428,44.1503,246294.0
2016-05-25 15:15:00,58.56,58.6,58.56,58.58,401686.0,44.1503,44.1805,44.1503,44.1654,401686.0
2016-05-25 15:20:00,58.58,58.61,58.58,58.61,373784.0,44.1654,44.188,44.1654,44.188,373784.0
2016-05-25 15:25:00,58.61,58.68,58.6,58.68,2721632.0,44.188,44.2408,44.1805,44.2408,2721632.0
2016-05-25 15:30:00,58.68,58.68,58.64,58.65,531041.0,44.2408,44.2408,44.2106,44.2182,531041.0
2016-05-25 15:35:00,58.65,58.65,58.62,58.63,604531.0,44.2182,44.2182,44.1955,44.2031,604531.0
2016-05-25 15:40:00,58.63,58.64,58.61,58.62,402174.0,44.2031,44.2106,44.188,44.1955,402174.0
2016-05-25 15:45:00,58.62,58.62,58.58,58.61,812841.0,44.1955,44.1955,44.1654,44.188,812841.0
2016-05-25 15:50:00,58.61,58.63,58.6,58.61,962182.0,44.188,44.2031,44.1805,44.188,962182.0
2016-05-25 15:55:00,58.61,58.64,58.57,58.57,2587787.0,44.188,44.2106,44.1578,44.1578,2587787.0
2016-05-26 09:30:00,58.78,58.85,58.75,58.82,512681.0,44.3162,44.3689,44.2935,44.3463,512681.0
2016-05-26 09:35:00,58.82,58.82,58.73,58.76,662989.0,44.3463,44.3463,44.2785,44.3011,662989.0
2016-05-26 09:40:00,58.77,58.78,58.7,58.76,333727.0,44.3086,44.3162,44.2558,44.3011,333727.0
2016-05-26 09:45:00,58.76,58.76,58.64,58.67,410530.0,44.3011,44.3011,44.2106,44.2332,410530.0
2016-05-26 09:50:00,58.67,58.68,58.63,58.63,243248.0,44.2332,44.2408,44.2031,44.2031,243248.0
2016-05-26 09:55:00,58.63,58.65,58.59,58.6,156710.0,44.2031,44.2182,44.1729,44.1805,156710.0
2016-05-26 10:00:00,58.61,58.68,58.61,58.65,183967.0,44.188,44.2408,44.188,44.2182,183967.0
2016-05-26 10:05:00,58.66,58.7,58.61,58.67,236355.0,44.2257,44.2558,44.188,44.2332,236355.0
2016-05-26 10:10:00,58.67,58.71,58.65,58.68,185473.0,44.2332,44.2634,44.2182,44.2408,185473.0
2016-05-26 10:15:00,58.68,58.73,58.67,58.73,223591.0,44.2408,44.2785,44.2332,44.2785,223591.0
2016-05-26 10:20:00,58.73,58.74,58.69,58.7,193832.0,44.2785,44.286,44.2483,44.2558,193832.0
2016-05-26 10:25:00,58.7,58.75,58.69,58.75,251542.0,44.2558,44.2935,44.2483,44.2935,251542.0
2016-05-26 10:30:00,58.75,58.8,58.75,58.76,536476.0,44.2935,44.3312,44.2935,44.3011,536476.0
2016-05-26 10:35:00,58.75,58.76,58.72,58.76,763441.0,44.2935,44.3011,44.2709,44.3011,763441.0
2016-05-26 10:40:00,58.75,58.79,58.74,58.78,261601.0,44.2935,44.3237,44.286,44.3162,261601.0
2016-05-26 10:45:00,58.78,58.78,58.73,58.74,372261.0,44.3162,44.3162,44.2785,44.286,372261.0
2016-05-26 10:50:00,58.74,58.74,58.68,58.71,355768.0,44.286,44.286,44.2408,44.2634,355768.0
2016-05-26 10:55:00,58.7,58.71,58.65,58.66,329805.0,44.2558,44.2634,44.2182,44.2257,329805.0
2016-05-26 11:00:00,58.65,58.68,58.63,58.65,372957.0,44.2182,44.2408,44.2031,44.2182,372957.0
2016-05-26 11:05:00,58.66,58.67,58.64,58.66,416063.0,44.2257,44.2332,44.2106,44.2257,416063.0
2016-05-26 11:10:00,58.66,58.68,58.63,58.68,391077.0,44.2257,44.2408,44.2031,44.2408,391077.0
2016-05-26 11:15:00,58.68,58.69,58.64,58.68,372638.0,44.2408,44.2483,44.2106,44.2408,372638.0
2016-05-26 11:20:00,58.68,58.74,58.66,58.73,378286.0,44.2408,44.286,44.2257,44.2785,378286.0
2016-05-26 11:25:00,58.73,58.77,58.71,58.76,492710.0,44.2785,44.3086,44.2634,44.3011,492710.0
2016-05-26 11:30:00,58.77,58.78,58.69,58.74,274227.0,44.3086,44.3162,44.2483,44.286,274227.0
2016-05-26 11:35:00,58.74,58.76,58.72,58.74,152252.0,44.286,44.3011,44.2709,44.286,152252.0
2016-05-26 11:40:00,58.73,58.75,58.72,58.74,164729.0,44.2785,44.2935,44.2709,44.286,164729.0
2016-05-26 11:45:00,58.73,58.74,58.69,58.69,99590.0,44.2785,44.286,44.2483,44.2483,99590.0
2016-05-26 11:50:00,58.7,58.71,58.69,58.7,94396.0,44.2558,44.2634,44.2483,44.2558,94396.0
2016-05-26 11:55:00,58.7,58.72,58.69,58.7,93418.0,44.2558,44.2709,44.2483,44.2558,93418.0
2016-05-26 12:00:00,58.69,58.71,58.67,58.68,93444.0,44.2483,44.2634,44.2332,44.2408,93444.0
2016-05-26 12:05:00,58.69,58.72,58.67,58.68,272088.0,44.2483,44.2709,44.2332,44.2408,272088.0
2016-05-26 12:10:00,58.68,58.7,58.67,58.67,101878.0,44.2408,44.2558,44.2332,44.2332,101878.0
2016-05-26 12:15:00,58.67,58.67,58.61,58.61,136941.0,44.2332,44.2332,44.188,44.188,136941.0
2016-05-26 12:20:00,58.62,58.64,58.61,58.63,57790.0,44.1955,44.2106,44.188,44.2031,57790.0
2016-05-26 12:25:00,58.63,58.63,58.59,58.61,335816.0,44.2031,44.2031,44.1729,44.188,335816.0
2016-05-26 12:30:00,58.61,58.62,58.59,58.62,136027.0,44.188,44.1955,44.1729,44.1955,136027.0
2016-05-26 12:35:00,58.62,58.63,58.6,58.63,102922.0,44.1955,44.2031,44.1805,44.2031,102922.0
2016-05-26 12:40:00,58.63,58.63,58.6,58.61,150987.0,44.2031,44.2031,44.1805,44.188,150987.0
2016-05-26 12:45:00,58.61,58.63,58.58,58.63,192792.0,44.188,44.2031,44.1654,44.2031,192792.0
2016-05-26 12:50:00,58.63,58.63,58.6,58.61,189478.0,44.2031,44.2031,44.1805,44.188,189478.0
2016-05-26 12:55:00,58.61,58.63,58.59,58.62,123188.0,44.188,44.2031,44.1729,44.1955,123188.0
2016-05-26 13:00:00,58.62,58.64,58.61,58.63,146247.0,44.1955,44.2106,44.188,44.2031,146247.0
2016-05-26 13:05:00,58.63,58.64,58.61,58.63,107045.0,44.2031,44.2106,44.188,44.2031,107045.0
2016-05-26 13:10:00,58.64,58.66,58.62,58.66,274440.0,44.2106,44.2257,44.1955,44.2257,274440.0
2016-05-26 13:15:00,58.66,58.72,58.65,58.69,243626.0,44.2257,44.2709,44.2182,44.2483,243626.0
2016-05-26 13:20:00,58.7,58.7,58.67,58.68,103206.0,44.2558,44.2558,44.2332,44.2408,103206.0
2016-05-26 13:25:00,58.68,58.7,58.67,58.7,88478.0,44.2408,44.2558,44.2332,44.2558,88478.0
2016-05-26 13:30:00,58.7,58.71,58.69,58.7,73527.0,44.2558,44.2634,44.2483,44.2558,73527.0
2016-05-26 13:35:00,58.71,58.72,58.7,58.7,89262.0,44.2634,44.2709,44.2558,44.2558,89262.0
2016-05-26 13:40:00,58.7,58.7,58.68,58.69,122827.0,44.2558,44.2558,44.2408,44.2483,122827.0
2016-05-26 13:45:00,58.69,58.7,58.67,58.68,97950.0,44.2483,44.2558,44.2332,44.2408,97950.0
2016-05-26 13:50:00,58.69,58.69,58.67,58.69,86709.0,44.2483,44.2483,44.2332,44.2483,86709.0
2016-05-26 13:55:00,58.69,58.69,58.67,58.68,129406.0,44.2483,44.2483,44.2332,44.2408,129406.0
2016-05-26 14:00:00,58.67,58.7,58.67,58.69,150669.0,44.2332,44.2558,44.2332,44.2483,150669.0
2016-05-26 14:05:00,58.69,58.69,58.66,58.69,148402.0,44.2483,44.2483,44.2257,44.2483,148402.0
2016-05-26 14:10:00,58.69,58.72,58.68,58.71,144804.0,44.2483,44.2709,44.2408,44.2634,144804.0
2016-05-26 14:15:00,58.72,58.73,58.71,58.73,70294.0,44.2709,44.2785,44.2634,44.2785,70294.0
2016-05-26 14:20:00,58.72,58.73,58.72,58.73,63739.0,44.2709,44.2785,44.2709,44.2785,63739.0
2016-05-26 14:25:00,58.73,58.73,58.69,58.71,110650.0,44.2785,44.2785,44.2483,44.2634,110650.0
2016-05-26 14:30:00,58.71,58.73,58.7,58.73,155213.0,44.2634,44.2785,44.2558,44.2785,155213.0
2016-05-26 14:35:00,58.73,58.73,58.69,58.71,116925.0,44.2785,44.2785,44.2483,44.2634,116925.0
2016-05-26 14:40:00,58.71,58.72,58.7,58.72,178287.0,44.2634,44.2709,44.2558,44.2709,178287.0
2016-05-26 14:45:00,58.71,58.75,58.71,58.74,375968.0,44.2634,44.2935,44.2634,44.286,375968.0
2016-05-26 14:50:00,58.74,58.75,58.73,58.74,56441.0,44.286,44.2935,44.2785,44.286,56441.0
2016-05-26 14:55:00,58.74,58.75,58.73,58.74,170338.0,44.286,44.2935,44.2785,44.286,170338.0
2016-05-26 15:00:00,58.74,58.76,58.73,58.76,174559.0,44.286,44.3011,44.2785,44.3011,174559.0
2016-05-26 15:05:00,58.76,58.77,58.75,58.76,163191.0,44.3011,44.3086,44.2935,44.3011,163191.0
2016-05-26 15:10:00,58.76,58.77,58.75,58.77,163644.0,44.3011,44.3086,44.2935,44.3086,163644.0
2016-05-26 15:15:00,58.76,58.8,58.75,58.79,171675.0,44.3011,44.3312,44.2935,44.3237,171675.0
2016-05-26 15:20:00,58.79,58.81,58.79,58.8,252481.0,44.3237,44.3388,44.3237,44.3312,252481.0
2016-05-26 15:25:00,58.8,58.8,58.77,58.77,108389.0,44.3312,44.3312,44.3086,44.3086,108389.0
2016-05-26 15:30:00,58.78,58.78,58.76,58.78,217408.0,44.3162,44.3162,44.3011,44.3162,217408.0
2016-05-26 15:35:00,58.77,58.78,58.76,58.78,355923.0,44.3086,44.3162,44.3011,44.3162,355923.0
2016-05-26 15:40:00,58.78,58.79,58.77,58.78,247552.0,44.3162,44.3237,44.3086,44.3162,247552.0
2016-05-26 15:45:00,58.78,58.78,58.76,58.77,465848.0,44.3162,44.3162,44.3011,44.3086,465848.0
2016-05-26 15:50:00,58.77,58.77,58.75,58.75,470195.0,44.3086,44.3086,44.2935,44.2935,470195.0
2016-05-26 15:55:00,58.75,58.76,58.72,58.73,1325766.0,44.2935,44.3011,44.2709,44.2785,1325766.0
2016-05-27 09:30:00,58.62,58.71,58.61,58.69,741832.0,44.1955,44.2634,44.188,44.2483,741832.0
2016-05-27 09:35:00,58.69,58.71,58.67,58.69,281710.0,44.2483,44.2634,44.2332,44.2483,281710.0
2016-05-27 09:40:00,58.69,58.69,58.66,58.68,164217.0,44.2483,44.2483,44.2257,44.2408,164217.0
2016-05-27 09:45:00,58.68,58.72,58.68,58.69,301393.0,44.2408,44.2709,44.2408,44.2483,301393.0
2016-05-27 09:50:00,58.69,58.71,58.66,58.68,182631.0,44.2483,44.2634,44.2257,44.2408,182631.0
2016-05-27 09:55:00,58.68,58.7,58.65,58.69,174825.0,44.2408,44.2558,44.2182,44.2483,174825.0
2016-05-27 10:00:00,58.69,58.7,58.64,58.69,438715.0,44.2483,44.2558,44.2106,44.2483,438715.0
2016-05-27 10:05:00,58.69,58.71,58.67,58.71,268034.0,44.2483,44.2634,44.2332,44.2634,268034.0
2016-05-27 10:10:00,58.71,58.75,58.69,58.72,221167.0,44.2634,44.2935,44.2483,44.2709,221167.0
2016-05-27 10:15:00,58.72,58.75,58.68,58.69,278858.0,44.2709,44.2935,44.2408,44.2483,278858.0
2016-05-27 10:20:00,58.69,58.73,58.66,58.7,457957.0,44.2483,44.2785,44.2257,44.2558,457957.0
2016-05-27 10:25:00,58.7,58.72,58.68,58.7,159641.0,44.2558,44.2709,44.2408,44.2558,159641.0
2016-05-27 10:30:00,58.7,58.72,58.67,58.67,225719.0,44.2558,44.2709,44.2332,44.2332,225719.0
2016-05-27 10:35:00,58.67,58.69,58.66,58.68,132792.0,44.2332,44.2483,44.2257,44.2408,132792.0
2016-05-27 10:40:00,58.68,58.69,58.65,58.68,227651.0,44.2408,44.2483,44.2182,44.2408,227651.0
2016-05-27 10:45:00,58.68,58.71,58.67,58.69,162389.0,44.2408,44.2634,44.2332,44.2483,162389.0
2016-05-27 10:50:00,58.69,58.7,58.65,58.66,193719.0,44.2483,44.2558,44.2182,44.2257,193719.0
2016-05-27 10:55:00,58.66,58.66,58.61,58.65,251471.0,44.2257,44.2257,44.188,44.2182,251471.0
2016-05-27 11:00:00,58.65,58.66,58.62,58.64,198992.0,44.2182,44.2257,44.1955,44.2106,198992.0
2016-05-27 11:05:00,58.63,58.65,58.61,58.62,458335.0,44.2031,44.2182,44.188,44.1955,458335.0
2016-05-27 11:10:00,58.62,58.62,58.57,58.59,170384.0,44.1955,44.1955,44.1578,44.1729,170384.0
2016-05-27 11:15:00,58.59,58.6,58.56,58.6,200221.0,44.1729,44.1805,44.1503,44.1805,200221.0
2016-05-27 11:20:00,58.59,58.62,58.58,58.62,186321.0,44.1729,44.1955,44.1654,44.1955,186321.0
2016-05-27 11:25:00,58.62,58.68,58.61,58.68,208713.0,44.1955,44.2408,44.188,44.2408,208713.0
2016-05-27 11:30:00,58.68,58.73,58.67,58.71,264654.0,44.2408,44.2785,44.2332,44.2634,264654.0
2016-05-27 11:35:00,58.7,58.75,58.7,58.73,120436.0,44.2558,44.2935,44.2558,44.2785,120436.0
2016-05-27 11:40:00,58.73,58.74,58.69,58.71,65541.0,44.2785,44.286,44.2483,44.2634,65541.0
2016-05-27 11:45:00,58.7,58.72,58.7,58.71,104509.0,44.2558,44.2709,44.2558,44.2634,104509.0
2016-05-27 11:50:00,58.72,58.73,58.7,58.73,254734.0,44.2709,44.2785,44.2558,44.2785,254734.0
2016-05-27 11:55:00,58.73,58.73,58.7,58.72,130073.0,44.2785,44.2785,44.2558,44.2709,130073.0
2016-05-27 12:00:00,58.71,58.73,58.7,58.71,33349.0,44.2634,44.2785,44.2558,44.2634,33349.0
2016-05-27 12:05:00,58.71,58.72,58.7,58.7,40431.0,44.2634,44.2709,44.2558,44.2558,40431.0
2016-05-27 12:10:00,58.7,58.71,58.7,58.71,58741.0,44.2558,44.2634,44.2558,44.2634,58741.0
2016-05-27 12:15:00,58.71,58.71,58.69,58.7,26686.0,44.2634,44.2634,44.2483,44.2558,26686.0
2016-05-27 12:20:00,58.69,58.7,58.68,58.69,49394.0,44.2483,44.2558,44.2408,44.2483,49394.0
2016-05-27 12:25:00,58.69,58.71,58.69,58.71,145879.0,44.2483,44.2634,44.2483,44.2634,145879.0
2016-05-27 12:30:00,58.71,58.72,58.7,58.71,324517.0,44.2634,44.2709,44.2558,44.2634,324517.0
2016-05-27 12:35:00,58.71,58.71,58.68,58.69,436011.0,44.2634,44.2634,44.2408,44.2483,436011.0
2016-05-27 12:40:00,58.69,58.71,58.69,58.7,83986.0,44.2483,44.2634,44.2483,44.2558,83986.0
2016-05-27 12:45:00,58.71,58.71,58.7,58.7,40487.0,44.2634,44.2634,44.2558,44.2558,40487.0
2016-05-27 12:50:00,58.7,58.71,58.69,58.7,82410.0,44.2558,44.2634,44.2483,44.2558,82410.0
2016-05-27 12:55:00,58.69,58.7,58.68,58.69,153564.0,44.2483,44.2558,44.2408,44.2483,153564.0
2016-05-27 13:00:00,58.69,58.7,58.67,58.69,89744.0,44.2483,44.2558,44.2332,44.2483,89744.0
2016-05-27 13:05:00,58.69,58.71,58.68,58.69,61662.0,44.2483,44.2634,44.2408,44.2483,61662.0
2016-05-27 13:10:00,58.69,58.71,58.68,58.7,63739.0,44.2483,44.2634,44.2408,44.2558,63739.0
2016-05-27 13:15:00,58.7,58.72,58.69,58.71,116627.0,44.2558,44.2709,44.2483,44.2634,116627.0
2016-05-27 13:20:00,58.71,58.75,58.7,58.73,146733.0,44.2634,44.2935,44.2558,44.2785,146733.0
2016-05-27 13:25:00,58.74,58.75,58.7,58.71,68489.0,44.286,44.2935,44.2558,44.2634,68489.0
2016-05-27 13:30:00,58.72,58.73,58.71,58.72,71794.0,44.2709,44.2785,44.2634,44.2709,71794.0
2016-05-27 13:35:00,58.72,58.73,58.56,58.57,564224.0,44.2709,44.2785,44.1503,44.1578,564224.0
2016-05-27 13:40:00,58.57,58.67,58.54,58.65,292636.0,44.1578,44.2332,44.1352,44.2182,292636.0
2016-05-27 13:45:00,58.65,58.7,58.62,58.63,154557.0,44.2182,44.2558,44.1955,44.2031,154557.0
2016-05-27 13:50:00,58.62,58.63,58.56,58.57,236260.0,44.1955,44.2031,44.1503,44.1578,236260.0
2016-05-27 13:55:00,58.59,58.59,58.56,58.57,58356.0,44.1729,44.1729,44.1503,44.1578,58356.0
2016-05-27 14:00:00,58.56,58.56,58.52,58.54,99310.0,44.1503,44.1503,44.1201,44.1352,99310.0
2016-05-27 14:05:00,58.54,58.57,58.53,58.57,41354.0,44.1352,44.1578,44.1277,44.1578,41354.0
2016-05-27 14:10:00,58.56,58.6,58.55,58.59,156091.0,44.1503,44.1805,44.1428,44.1729,156091.0
2016-05-27 14:15:00,58.59,58.6,58.56,58.57,62629.0,44.1729,44.1805,44.1503,44.1578,62629.0
2016-05-27 14:20:00,58.57,58.6,58.55,58.6,146327.0,44.1578,44.1805,44.1428,44.1805,146327.0
2016-05-27 14:25:00,58.6,58.65,58.59,58.62,99893.0,44.1805,44.2182,44.1729,44.1955,99893.0
2016-05-27 14:30:00,58.62,58.63,58.6,58.61,43967.0,44.1955,44.2031,44.1805,44.188,43967.0
2016-05-27 14:35:00,58.6,58.61,58.56,58.58,172224.0,44.1805,44.188,44.1503,44.1654,172224.0
2016-05-27 14:40:00,58.59,58.61,58.57,58.58,147412.0,44.1729,44.188,44.1578,44.1654,147412.0
2016-05-27 14:45:00,58.58,58.62,58.57,58.61,129489.0,44.1654,44.1955,44.1578,44.188,129489.0
2016-05-27 14:50:00,58.61,58.62,58.59,58.6,46033.0,44.188,44.1955,44.1729,44.1805,46033.0
2016-05-27 14:55:00,58.6,58.63,58.59,58.62,82303.0,44.1805,44.2031,44.1729,44.1955,82303.0
2016-05-27 15:00:00,58.61,58.62,58.59,58.59,64283.0,44.188,44.1955,44.1729,44.1729,64283.0
2016-05-27 15:05:00,58.6,58.63,58.59,58.63,199348.0,44.1805,44.2031,44.1729,44.2031,199348.0
2016-05-27 15:10:00,58.63,58.63,58.62,58.62,71973.0,44.2031,44.2031,44.1955,44.1955,71973.0
2016-05-27 15:15:00,58.62,58.63,58.6,58.62,73471.0,44.1955,44.2031,44.1805,44.1955,73471.0
2016-05-27 15:20:00,58.62,58.63,58.6,58.61,75012.0,44.1955,44.2031,44.1805,44.188,75012.0
2016-05-27 15:25:00,58.6,58.61,58.58,58.58,133785.0,44.1805,44.188,44.1654,44.1654,133785.0
2016-05-27 15:30:00,58.58,58.62,58.58,58.61,124645.0,44.1654,44.1955,44.1654,44.188,124645.0
2016-05-27 15:35:00,58.61,58.63,58.6,58.62,218209.0,44.188,44.2031,44.1805,44.1955,218209.0
2016-05-27 15:40:00,58.62,58.64,58.61,58.63,151136.0,44.1955,44.2106,44.188,44.2031,151136.0
2016-05-27 15:45:00,58.63,58.64,58.62,58.64,211028.0,44.2031,44.2106,44.1955,44.2106,211028.0
2016-05-27 15:50:00,58.64,58.65,58.62,58.64,233864.0,44.2106,44.2182,44.1955,44.2106,233864.0
2016-05-27 15:55:00,58.64,58.66,58.63,58.64,1252963.0,44.2106,44.2257,44.2031,44.2106,1252963.0
2016-05-31 09:30:00,58.9,58.9,58.82,58.85,846946.0,44.4066,44.4066,44.3463,44.3689,846946.0
2016-05-31 09:35:00,58.85,58.88,58.82,58.85,204788.0,44.3689,44.3916,44.3463,44.3689,204788.0
2016-05-31 09:40:00,58.86,58.89,58.82,58.87,139057.0,44.3765,44.3991,44.3463,44.384,139057.0
2016-05-31 09:45:00,58.87,58.94,58.86,58.94,179121.0,44.384,44.4368,44.3765,44.4368,179121.0
2016-05-31 09:50:00,58.94,58.97,58.92,58.93,191206.0,44.4368,44.4594,44.4217,44.4293,191206.0
2016-05-31 09:55:00,58.92,58.94,58.87,58.9,234695.0,44.4217,44.4368,44.384,44.4066,234695.0
2016-05-31 10:00:00,58.89,58.97,58.89,58.97,213536.0,44.3991,44.4594,44.3991,44.4594,213536.0
2016-05-31 10:05:00,58.97,58.99,58.96,58.98,83062.0,44.4594,44.4745,44.4519,44.4669,83062.0
2016-05-31 10:10:00,58.98,58.99,58.91,58.91,266831.0,44.4669,44.4745,44.4142,44.4142,266831.0
2016-05-31 10:15:00,58.91,58.96,58.91,58.93,144959.0,44.4142,44.4519,44.4142,44.4293,144959.0
2016-05-31 10:20:00,58.93,58.95,58.91,58.93,177394.0,44.4293,44.4443,44.4142,44.4293,177394.0
2016-05-31 10:25:00,58.93,58.94,58.89,58.91,231312.0,44.4293,44.4368,44.3991,44.4142,231312.0
2016-05-31 10:30:00,58.91,58.95,58.86,58.88,196192.0,44.4142,44.4443,44.3765,44.3916,196192.0
2016-05-31 10:35:00,58.88,58.89,58.7,58.71,222377.0,44.3916,44.3991,44.2558,44.2634,222377.0
2016-05-31 10:40:00,58.71,58.72,58.67,58.71,187773.0,44.2634,44.2709,44.2332,44.2634,187773.0
2016-05-31 10:45:00,58.71,58.72,58.65,58.71,1881599.0,44.2634,44.2709,44.2182,44.2634,1881599.0
2016-05-31 10:50:00,58.71,58.71,58.68,58.69,374583.0,44.2634,44.2634,44.2408,44.2483,374583.0
2016-05-31 10:55:00,58.69,58.69,58.59,58.59,396955.0,44.2483,44.2483,44.1729,44.1729,396955.0
2016-05-31 11:00:00,58.59,58.59,58.51,58.54,210921.0,44.1729,44.1729,44.1126,44.1352,210921.0
2016-05-31 11:05:00,58.54,58.58,58.53,58.54,248121.0,44.1352,44.1654,44.1277,44.1352,248121.0
2016-05-31 11:10:00,58.55,58.55,58.47,58.52,262375.0,44.1428,44.1428,44.0824,44.1201,262375.0
2016-05-31 11:15:00,58.52,58.55,58.51,58.53,365589.0,44.1201,44.1428,44.1126,44.1277,365589.0
2016-05-31 11:20:00,58.53,58.53,58.47,58.51,319870.0,44.1277,44.1277,44.0824,44.1126,319870.0
2016-05-31 11:25:00,58.51,58.54,58.49,58.52,863356.0,44.1126,44.1352,44.0975,44.1201,863356.0
2016-05-31 11:30:00,58.52,58.55,58.46,58.5,1657422.0,44.1201,44.1428,44.0749,44.1051,1657422.0
2016-05-31 11:35:00,58.5,58.52,58.48,58.51,466599.0,44.1051,44.1201,44.09,44.1126,466599.0
2016-05-31 11:40:00,58.51,58.53,58.5,58.53,127259.0,44.1126,44.1277,44.1051,44.1277,127259.0
2016-05-31 11:45:00,58.52,58.55,58.5,58.53,151250.0,44.1201,44.1428,44.1051,44.1277,151250.0
2016-05-31 11:50:00,58.53,58.53,58.48,58.48,338460.0,44.1277,44.1277,44.09,44.09,338460.0
2016-05-31 11:55:00,58.48,58.49,58.45,58.49,331807.0,44.09,44.0975,44.0674,44.0975,331807.0
2016-05-31 12:00:00,58.48,58.49,58.45,58.47,168117.0,44.09,44.0975,44.0674,44.0824,168117.0
2016-05-31 12:05:00,58.47,58.47,58.43,58.47,86455.0,44.0824,44.0824,44.0523,44.0824,86455.0
2016-05-31 12:10:00,58.47,58.47,58.43,58.45,719038.0,44.0824,44.0824,44.0523,44.0674,719038.0
2016-05-31 12:15:00,58.45,58.46,58.42,58.44,255622.0,44.0674,44.0749,44.0447,44.0598,255622.0
2016-05-31 12:20:00,58.44,58.45,58.42,58.45,117182.0,44.0598,44.0674,44.0447,44.0674,117182.0
2016-05-31 12:25:00,58.45,58.48,58.44,58.47,48703.0,44.0674,44.09,44.0598,44.0824,48703.0
2016-05-31 12:30:00,58.47,58.5,58.46,58.49,182849.0,44.0824,44.1051,44.0749,44.0975,182849.0
2016-05-31 12:35:00,58.49,58.51,58.48,58.5,203643.0,44.0975,44.1126,44.09,44.1051,203643.0
2016-05-31 12:40:00,58.51,58.51,58.49,58.5,84389.0,44.1126,44.1126,44.0975,44.1051,84389.0
2016-05-31 12:45:00,58.51,58.52,58.48,58.48,79491.0,44.1126,44.1201,44.09,44.09,79491.0
2016-05-31 12:50:00,58.48,58.53,58.48,58.51,97852.0,44.09,44.1277,44.09,44.1126,97852.0
2016-05-31 12:55:00,58.51,58.51,58.46,58.47,81098.0,44.1126,44.1126,44.0749,44.0824,81098.0
2016-05-31 13:00:00,58.46,58.48,58.45,58.48,37703.0,44.0749,44.09,44.0674,44.09,37703.0
2016-05-31 13:05:00,58.48,58.48,58.42,58.43,64568.0,44.09,44.09,44.0447,44.0523,64568.0
2016-05-31 13:10:00,58.42,58.45,58.42,58.44,111682.0,44.0447,44.0674,44.0447,44.0598,111682.0
2016-05-31 13:15:00,58.44,58.45,58.42,58.44,89020.0,44.0598,44.0674,44.0447,44.0598,89020.0
2016-05-31 13:20:00,58.44,58.49,58.44,58.48,96351.0,44.0598,44.0975,44.0598,44.09,96351.0
2016-05-31 13:25:00,58.48,58.51,58.47,58.5,60464.0,44.09,44.1126,44.0824,44.1051,60464.0
2016-05-31 13:30:00,58.5,58.51,58.47,58.49,42689.0,44.1051,44.1126,44.0824,44.0975,42689.0
2016-05-31 13:35:00,58.48,58.48,58.45,58.46,49960.0,44.09,44.09,44.0674,44.0749,49960.0
2016-05-31 13:40:00,58.45,58.48,58.45,58.47,51038.0,44.0674,44.09,44.0674,44.0824,51038.0
2016-05-31 13:45:00,58.47,58.48,58.44,58.45,46752.0,44.0824,44.09,44.0598,44.0674,46752.0
2016-05-31 13:50:00,58.44,58.46,58.44,58.46,49341.0,44.0598,44.0749,44.0598,44.0749,49341.0
2016-05-31 13:55:00,58.46,58.47,58.43,58.45,23144.0,44.0749,44.0824,44.0523,44.0674,23144.0
2016-05-31 14:00:00,58.44,58.45,58.34,58.34,128598.0,44.0598,44.0674,43.9844,43.9844,128598.0
2016-05-31 14:05:00,58.34,58.36,58.3,58.31,72811.0,43.9844,43.9995,43.9543,43.9618,72811.0
2016-05-31 14:10:00,58.31,58.34,58.3,58.32,99156.0,43.9618,43.9844,43.9543,43.9694,99156.0
2016-05-31 14:15:00,58.32,58.33,58.29,58.31,77233.0,43.9694,43.9769,43.9467,43.9618,77233.0
2016-05-31 14:20:00,58.3,58.39,58.29,58.36,104472.0,43.9543,44.0221,43.9467,43.9995,104472.0
2016-05-31 14:25:00,58.36,58.37,58.34,58.36,168970.0,43.9995,44.0071,43.9844,43.9995,168970.0
2016-05-31 14:30:00,58.36,58.36,58.33,58.36,181521.0,43.9995,43.9995,43.9769,43.9995,181521.0
2016-05-31 14:35:00,58.36,58.36,58.32,58.34,150018.0,43.9995,43.9995,43.9694,43.9844,150018.0
2016-05-31 14:40:00,58.35,58.35,58.32,58.32,94227.0,43.992,43.992,43.9694,43.9694,94227.0
2016-05-31 14:45:00,58.32,58.34,58.28,58.33,233607.0,43.9694,43.9844,43.9392,43.9769,233607.0
2016-05-31 14:50:00,58.32,58.33,58.28,58.29,178799.0,43.9694,43.9769,43.9392,43.9467,178799.0
2016-05-31 14:55:00,58.28,58.29,58.26,58.27,141817.0,43.9392,43.9467,43.9241,43.9317,141817.0
2016-05-31 15:00:00,58.27,58.28,58.24,58.27,236687.0,43.9317,43.9392,43.909,43.9317,236687.0
2016-05-31 15:05:00,58.27,58.3,58.25,58.29,348506.0,43.9317,43.9543,43.9166,43.9467,348506.0
2016-05-31 15:10:00,58.29,58.33,58.29,58.31,118368.0,43.9467,43.9769,43.9467,43.9618,118368.0
2016-05-31 15:15:00,58.31,58.38,58.3,58.38,157935.0,43.9618,44.0146,43.9543,44.0146,157935.0
2016-05-31 15:20:00,58.37,58.39,58.34,58.34,147324.0,44.0071,44.0221,43.9844,43.9844,147324.0
2016-05-31 15:25:00,58.35,58.38,58.34,58.38,171375.0,43.992,44.0146,43.9844,44.0146,171375.0
2016-05-31 15:30:00,58.38,58.42,58.37,58.39,430488.0,44.0146,44.0447,44.0071,44.0221,430488.0
2016-05-31 15:35:00,58.4,58.41,58.38,58.41,350892.0,44.0297,44.0372,44.0146,44.0372,350892.0
2016-05-31 15:40:00,58.4,58.44,58.39,58.42,515021.0,44.0297,44.0598,44.0221,44.0447,515021.0
2016-05-31 15:45:00,58.42,58.45,58.41,58.42,789043.0,44.0447,44.0674,44.0372,44.0447,789043.0
2016-05-31 15:50:00,58.42,58.47,58.41,58.46,1304264.0,44.0447,44.0824,44.0372,44.0749,1304264.0
2016-05-31 15:55:00,58.46,58.47,58.39,58.4,2838175.0,44.0749,44.0824,44.0221,44.0297,2838175.0
2016-06-01 09:30:00,58.1,58.11,58.05,58.08,895198.0,43.8035,43.811,43.7658,43.7884,895198.0
2016-06-01 09:35:00,58.07,58.08,58.03,58.07,211794.0,43.7809,43.7884,43.7507,43.7809,211794.0
2016-06-01 09:40:00,58.07,58.12,58.07,58.1,202649.0,43.7809,43.8186,43.7809,43.8035,202649.0
2016-06-01 09:45:00,58.11,58.16,58.07,58.16,153778.0,43.811,43.8487,43.7809,43.8487,153778.0
2016-06-01 09:50:00,58.15,58.18,58.08,58.14,357455.0,43.8412,43.8638,43.7884,43.8336,357455.0
2016-06-01 09:55:00,58.14,58.14,58.09,58.13,280124.0,43.8336,43.8336,43.7959,43.8261,280124.0
2016-06-01 10:00:00,58.14,58.17,58.08,58.15,552983.0,43.8336,43.8563,43.7884,43.8412,552983.0
2016-06-01 10:05:00,58.15,58.23,58.14,58.22,289720.0,43.8412,43.9015,43.8336,43.894,289720.0
2016-06-01 10:10:00,58.23,58.25,58.16,58.16,147264.0,43.9015,43.9166,43.8487,43.8487,147264.0
2016-06-01 10:15:00,58.16,58.19,58.14,58.15,138595.0,43.8487,43.8713,43.8336,43.8412,138595.0
2016-06-01 10:20:00,58.15,58.19,58.13,58.19,274878.0,43.8412,43.8713,43.8261,43.8713,274878.0
2016-06-01 10:25:00,58.19,58.21,58.14,58.16,278891.0,43.8713,43.8864,43.8336,43.8487,278891.0
2016-06-01 10:30:00,58.16,58.2,58.14,58.2,276670.0,43.8487,43.8789,43.8336,43.8789,276670.0
2016-06-01 10:35:00,58.2,58.2,58.16,58.17,115391.0,43.8789,43.8789,43.8487,43.8563,115391.0
2016-06-01 10:40:00,58.17,58.18,58.11,58.13,567813.0,43.8563,43.8638,43.811,43.8261,567813.0
2016-06-01 10:45:00,58.13,58.16,58.1,58.13,114840.0,43.8261,43.8487,43.8035,43.8261,114840.0
2016-06-01 10:50:00,58.13,58.19,58.12,58.17,173931.0,43.8261,43.8713,43.8186,43.8563,173931.0
2016-06-01 10:55:00,58.18,58.22,58.15,58.21,203845.0,43.8638,43.894,43.8412,43.8864,203845.0
2016-06-01 11:00:00,58.21,58.29,58.21,58.26,154688.0,43.8864,43.9467,43.8864,43.9241,154688.0
2016-06-01 11:05:00,58.26,58.28,58.22,58.25,115148.0,43.9241,43.9392,43.894,43.9166,115148.0
2016-06-01 11:10:00,58.25,58.29,58.24,58.28,287068.0,43.9166,43.9467,43.909,43.9392,287068.0
2016-06-01 11:15:00,58.28,58.29,58.23,58.24,306259.0,43.9392,43.9467,43.9015,43.909,306259.0
2016-06-01 11:20:00,58.24,58.26,58.21,58.22,1296429.0,43.909,43.9241,43.8864,43.894,1296429.0
2016-06-01 11:25:00,58.22,58.22,58.18,58.18,609177.0,43.894,43.894,43.8638,43.8638,609177.0
2016-06-01 11:30:00,58.18,58.21,58.17,58.18,256748.0,43.8638,43.8864,43.8563,43.8638,256748.0
2016-06-01 11:35:00,58.18,58.19,58.15,58.18,207958.0,43.8638,43.8713,43.8412,43.8638,207958.0
2016-06-01 11:40:00,58.18,58.19,58.16,58.18,59638.0,43.8638,43.8713,43.8487,43.8638,59638.0
2016-06-01 11:45:00,58.18,58.18,58.14,58.18,145997.0,43.8638,43.8638,43.8336,43.8638,145997.0
2016-06-01 11:50:00,58.18,58.19,58.17,58.18,51127.0,43.8638,43.8713,43.8563,43.8638,51127.0
2016-06-01 11:55:00,58.18,58.19,58.16,58.17,191659.0,43.8638,43.8713,43.8487,43.8563,191659.0
2016-06-01 12:00:00,58.17,58.19,58.15,58.16,123799.0,43.8563,43.8713,43.8412,43.8487,123799.0
2016-06-01 12:05:00,58.16,58.2,58.15,58.16,73917.0,43.8487,43.8789,43.8412,43.8487,73917.0
2016-06-01 12:10:00,58.16,58.18,58.15,58.18,48178.0,43.8487,43.8638,43.8412,43.8638,48178.0
2016-06-01 12:15:00,58.18,58.22,58.18,58.21,51496.0,43.8638,43.894,43.8638,43.8864,51496.0
2016-06-01 12:20:00,58.22,58.24,58.21,58.24,25181.0,43.894,43.909,43.8864,43.909,25181.0
2016-06-01 12:25:00,58.25,58.25,58.21,58.22,118416.0,43.9166,43.9166,43.8864,43.894,118416.0
2016-06-01 12:30:00,58.22,58.22,58.2,58.21,103195.0,43.894,43.894,43.8789,43.8864,103195.0
2016-06-01 12:35:00,58.21,58.22,58.18,58.19,56263.0,43.8864,43.894,43.8638,43.8713,56263.0
2016-06-01 12:40:00,58.19,58.21,58.18,58.19,63425.0,43.8713,43.8864,43.8638,43.8713,63425.0
2016-06-01 12:45:00,58.18,58.22,58.18,58.2,41947.0,43.8638,43.894,43.8638,43.8789,41947.0
2016-06-01 12:50:00,58.21,58.23,58.2,58.23,50434.0,43.8864,43.9015,43.8789,43.9015,50434.0
2016-06-01 12:55:00,58.23,58.26,58.22,58.26,156014.0,43.9015,43.9241,43.894,43.9241,156014.0
2016-06-01 13:00:00,58.26,58.27,58.25,58.26,191341.0,43.9241,43.9317,43.9166,43.9241,191341.0
2016-06-01 13:05:00,58.26,58.29,58.25,58.28,227740.0,43.9241,43.9467,43.9166,43.9392,227740.0
2016-06-01 13:10:00,58.28,58.28,58.22,58.24,248900.0,43.9392,43.9392,43.894,43.909,248900.0
2016-06-01 13:15:00,58.24,58.24,58.22,58.23,33541.0,43.909,43.909,43.894,43.9015,33541.0
2016-06-01 13:20:00,58.24,58.26,58.22,58.23,74282.0,43.909,43.9241,43.894,43.9015,74282.0
2016-06-01 13:25:00,58.23,58.27,58.23,58.26,227677.0,43.9015,43.9317,43.9015,43.9241,227677.0
2016-06-01 13:30:00,58.26,58.27,58.23,58.24,48258.0,43.9241,43.9317,43.9015,43.909,48258.0
2016-06-01 13:35:00,58.24,58.26,58.21,58.22,123647.0,43.909,43.9241,43.8864,43.894,123647.0
2016-06-01 13:40:00,58.21,58.22,58.17,58.19,46391.0,43.8864,43.894,43.8563,43.8713,46391.0
2016-06-01 13:45:00,58.2,58.21,58.18,58.21,153616.0,43.8789,43.8864,43.8638,43.8864,153616.0
2016-06-01 13:50:00,58.21,58.23,58.2,58.21,104573.0,43.8864,43.9015,43.8789,43.8864,104573.0
2016-06-01 13:55:00,58.21,58.23,58.19,58.23,37821.0,43.8864,43.9015,43.8713,43.9015,37821.0
2016-06-01 14:00:00,58.23,58.23,58.17,58.21,254534.0,43.9015,43.9015,43.8563,43.8864,254534.0
2016-06-01 14:05:00,58.2,58.24,58.19,58.23,173834.0,43.8789,43.909,43.8713,43.9015,173834.0
2016-06-01 14:10:00,58.23,58.28,58.23,58.27,82704.0,43.9015,43.9392,43.9015,43.9317,82704.0
2016-06-01 14:15:00,58.27,58.34,58.26,58.31,94477.0,43.9317,43.9844,43.9241,43.9618,94477.0
2016-06-01 14:20:00,58.31,58.33,58.29,58.3,50390.0,43.9618,43.9769,43.9467,43.9543,50390.0
2016-06-01 14:25:00,58.3,58.34,58.29,58.33,295513.0,43.9543,43.9844,43.9467,43.9769,295513.0
2016-06-01 14:30:00,58.33,58.34,58.28,58.32,255163.0,43.9769,43.9844,43.9392,43.9694,255163.0
2016-06-01 14:35:00,58.31,58.32,58.27,58.27,130962.0,43.9618,43.9694,43.9317,43.9317,130962.0
2016-06-01 14:40:00,58.28,58.3,58.26,58.29,126771.0,43.9392,43.9543,43.9241,43.9467,126771.0
2016-06-01 14:45:00,58.28,58.3,58.27,58.29,105020.0,43.9392,43.9543,43.9317,43.9467,105020.0
2016-06-01 14:50:00,58.3,58.33,58.29,58.33,255552.0,43.9543,43.9769,43.9467,43.9769,255552.0
2016-06-01 14:55:00,58.33,58.33,58.31,58.33,112638.0,43.9769,43.9769,43.9618,43.9769,112638.0
2016-06-01 15:00:00,58.34,58.35,58.33,58.34,70538.0,43.9844,43.992,43.9769,43.9844,70538.0
2016-06-01 15:05:00,58.34,58.34,58.32,58.33,43459.0,43.9844,43.9844,43.9694,43.9769,43459.0
2016-06-01 15:10:00,58.33,58.34,58.32,58.34,49000.0,43.9769,43.9844,43.9694,43.9844,49000.0
2016-06-01 15:15:00,58.34,58.36,58.32,58.35,127650.0,43.9844,43.9995,43.9694,43.992,127650.0
2016-06-01 15:20:00,58.34,58.38,58.33,58.38,184731.0,43.9844,44.0146,43.9769,44.0146,184731.0
2016-06-01 15:25:00,58.37,58.37,58.33,58.35,113071.0,44.0071,44.0071,43.9769,43.992,113071.0
2016-06-01 15:30:00,58.36,58.36,58.32,58.34,195946.0,43.9995,43.9995,43.9694,43.9844,195946.0
2016-06-01 15:35:00,58.34,58.37,58.33,58.37,229431.0,43.9844,44.0071,43.9769,44.0071,229431.0
2016-06-01 15:40:00,58.37,58.37,58.35,58.36,172934.0,44.0071,44.0071,43.992,43.9995,172934.0
2016-06-01 15:45:00,58.35,58.36,58.32,58.34,260782.0,43.992,43.9995,43.9694,43.9844,260782.0
2016-06-01 15:50:00,58.34,58.34,58.3,58.31,280965.0,43.9844,43.9844,43.9543,43.9618,280965.0
2016-06-01 15:55:00,58.3,58.33,58.29,58.32,857360.0,43.9543,43.9769,43.9467,43.9694,857360.0
2016-06-02 09:30:00,58.0,58.07,57.98,58.04,518924.0,43.7281,43.7809,43.713,43.7583,518924.0
2016-06-02 09:35:00,58.05,58.06,57.98,58.05,637284.0,43.7658,43.7733,43.713,43.7658,637284.0
2016-06-02 09:40:00,58.05,58.1,58.03,58.08,801106.0,43.7658,43.8035,43.7507,43.7884,801106.0
2016-06-02 09:45:00,58.08,58.08,57.95,57.97,738384.0,43.7884,43.7884,43.6904,43.7055,738384.0
2016-06-02 09:50:00,57.97,57.99,57.93,57.99,789099.0,43.7055,43.7206,43.6753,43.7206,789099.0
2016-06-02 09:55:00,57.99,58.04,57.98,58.01,660064.0,43.7206,43.7583,43.713,43.7356,660064.0
2016-06-02 10:00:00,58.01,58.1,58.01,58.1,549500.0,43.7356,43.8035,43.7356,43.8035,549500.0
2016-06-02 10:05:00,58.1,58.16,58.09,58.14,713634.0,43.8035,43.8487,43.7959,43.8336,713634.0
2016-06-02 10:10:00,58.14,58.15,58.11,58.13,524991.0,43.8336,43.8412,43.811,43.8261,524991.0
2016-06-02 10:15:00,58.14,58.19,58.13,58.15,657661.0,43.8336,43.8713,43.8261,43.8412,657661.0
2016-06-02 10:20:00,58.15,58.19,58.12,58.17,218361.0,43.8412,43.8713,43.8186,43.8563,218361.0
2016-06-02 10:25:00,58.18,58.2,58.11,58.13,113287.0,43.8638,43.8789,43.811,43.8261,113287.0
2016-06-02 10:30:00,58.12,58.2,58.11,58.18,151303.0,43.8186,43.8789,43.811,43.8638,151303.0
2016-06-02 10:35:00,58.18,58.2,58.15,58.18,111623.0,43.8638,43.8789,43.8412,43.8638,111623.0
2016-06-02 10:40:00,58.18,58.18,58.11,58.12,197854.0,43.8638,43.8638,43.811,43.8186,197854.0
2016-06-02 10:45:00,58.12,58.13,58.09,58.1,182636.0,43.8186,43.8261,43.7959,43.8035,182636.0
2016-06-02 10:50:00,58.1,58.12,58.08,58.11,162385.0,43.8035,43.8186,43.7884,43.811,162385.0
2016-06-02 10:55:00,58.11,58.12,58.08,58.11,152168.0,43.811,43.8186,43.7884,43.811,152168.0
2016-06-02 11:00:00,58.12,58.17,58.1,58.13,404608.0,43.8186,43.8563,43.8035,43.8261,404608.0
2016-06-02 11:05:00,58.14,58.18,58.12,58.16,106233.0,43.8336,43.8638,43.8186,43.8487,106233.0
2016-06-02 11:10:00,58.15,58.18,58.11,58.13,127642.0,43.8412,43.8638,43.811,43.8261,127642.0
2016-06-02 11:15:00,58.14,58.17,58.12,58.15,163279.0,43.8336,43.8563,43.8186,43.8412,163279.0
2016-06-02 11:20:00,58.15,58.17,58.1,58.11,197857.0,43.8412,43.8563,43.8035,43.811,197857.0
2016-06-02 11:25:00,58.11,58.16,58.09,58.13,309794.0,43.811,43.8487,43.7959,43.8261,309794.0
2016-06-02 11:30:00,58.14,58.16,58.1,58.1,433229.0,43.8336,43.8487,43.8035,43.8035,433229.0
2016-06-02 11:35:00,58.1,58.12,58.08,58.11,237458.0,43.8035,43.8186,43.7884,43.811,237458.0
2016-06-02 11:40:00,58.12,58.15,58.11,58.12,182572.0,43.8186,43.8412,43.811,43.8186,182572.0
2016-06-02 11:45:00,58.11,58.14,58.11,58.11,181243.0,43.811,43.8336,43.811,43.811,181243.0
2016-06-02 11:50:00,58.11,58.14,58.11,58.14,56807.0,43.811,43.8336,43.811,43.8336,56807.0
2016-06-02 11:55:00,58.14,58.16,58.13,58.14,127926.0,43.8336,43.8487,43.8261,43.8336,127926.0
2016-06-02 12:00:00,58.14,58.14,58.09,58.09,230076.0,43.8336,43.8336,43.7959,43.7959,230076.0
2016-06-02 12:05:00,58.1,58.1,58.08,58.09,52710.0,43.8035,43.8035,43.7884,43.7959,52710.0
2016-06-02 12:10:00,58.09,58.1,58.08,58.08,34499.0,43.7959,43.8035,43.7884,43.7884,34499.0
2016-06-02 12:15:00,58.09,58.11,58.08,58.09,86720.0,43.7959,43.811,43.7884,43.7959,86720.0
2016-06-02 12:20:00,58.1,58.12,58.09,58.11,109868.0,43.8035,43.8186,43.7959,43.811,109868.0
2016-06-02 12:25:00,58.11,58.12,58.09,58.11,73093.0,43.811,43.8186,43.7959,43.811,73093.0
2016-06-02 12:30:00,58.11,58.13,58.09,58.1,56500.0,43.811,43.8261,43.7959,43.8035,56500.0
2016-06-02 12:35:00,58.1,58.13,58.09,58.11,145518.0,43.8035,43.8261,43.7959,43.811,145518.0
2016-06-02 12:40:00,58.11,58.14,58.11,58.12,103144.0,43.811,43.8336,43.811,43.8186,103144.0
2016-06-02 12:45:00,58.12,58.15,58.11,58.15,174187.0,43.8186,43.8412,43.811,43.8412,174187.0
2016-06-02 12:50:00,58.15,58.18,58.14,58.16,471780.0,43.8412,43.8638,43.8336,43.8487,471780.0
2016-06-02 12:55:00,58.16,58.18,58.15,58.18,90094.0,43.8487,43.8638,43.8412,43.8638,90094.0
2016-06-02 13:00:00,58.18,58.22,58.18,58.21,152890.0,43.8638,43.894,43.8638,43.8864,152890.0
2016-06-02 13:05:00,58.21,58.22,58.18,58.19,121593.0,43.8864,43.894,43.8638,43.8713,121593.0
2016-06-02 13:10:00,58.18,58.2,58.18,58.2,72157.0,43.8638,43.8789,43.8638,43.8789,72157.0
2016-06-02 13:15:00,58.2,58.21,58.18,58.19,98409.0,43.8789,43.8864,43.8638,43.8713,98409.0
2016-06-02 13:20:00,58.19,58.21,58.18,58.19,60683.0,43.8713,43.8864,43.8638,43.8713,60683.0
2016-06-02 13:25:00,58.19,58.2,58.18,58.19,150546.0,43.8713,43.8789,43.8638,43.8713,150546.0
2016-06-02 13:30:00,58.2,58.21,58.18,58.2,146824.0,43.8789,43.8864,43.8638,43.8789,146824.0
2016-06-02 13:35:00,58.21,58.24,58.2,58.22,206824.0,43.8864,43.909,43.8789,43.894,206824.0
2016-06-02 13:40:00,58.22,58.23,58.2,58.23,114331.0,43.894,43.9015,43.8789,43.9015,114331.0
2016-06-02 13:45:00,58.22,58.24,58.21,58.21,110908.0,43.894,43.909,43.8864,43.8864,110908.0
2016-06-02 13:50:00,58.22,58.25,58.21,58.25,207748.0,43.894,43.9166,43.8864,43.9166,207748.0
2016-06-02 13:55:00,58.25,58.28,58.24,58.27,130848.0,43.9166,43.9392,43.909,43.9317,130848.0
2016-06-02 14:00:00,58.27,58.31,58.27,58.31,263180.0,43.9317,43.9618,43.9317,43.9618,263180.0
2016-06-02 14:05:00,58.31,58.34,58.3,58.3,160776.0,43.9618,43.9844,43.9543,43.9543,160776.0
2016-06-02 14:10:00,58.31,58.31,58.28,58.29,121492.0,43.9618,43.9618,43.9392,43.9467,121492.0
2016-06-02 14:15:00,58.29,58.31,58.28,58.3,122601.0,43.9467,43.9618,43.9392,43.9543,122601.0
2016-06-02 14:20:00,58.3,58.31,58.29,58.3,46087.0,43.9543,43.9618,43.9467,43.9543,46087.0
2016-06-02 14:25:00,58.3,58.32,58.27,58.28,142275.0,43.9543,43.9694,43.9317,43.9392,142275.0
2016-06-02 14:30:00,58.27,58.28,58.26,58.27,111396.0,43.9317,43.9392,43.9241,43.9317,111396.0
2016-06-02 14:35:00,58.26,58.28,58.25,58.26,87607.0,43.9241,43.9392,43.9166,43.9241,87607.0
2016-06-02 14:40:00,58.25,58.28,58.25,58.26,199589.0,43.9166,43.9392,43.9166,43.9241,199589.0
2016-06-02 14:45:00,58.26,58.26,58.23,58.23,220326.0,43.9241,43.9241,43.9015,43.9015,220326.0
2016-06-02 14:50:00,58.23,58.25,58.23,58.25,59108.0,43.9015,43.9166,43.9015,43.9166,59108.0
2016-06-02 14:55:00,58.25,58.26,58.24,58.25,100518.0,43.9166,43.9241,43.909,43.9166,100518.0
2016-06-02 15:00:00,58.26,58.26,58.25,58.26,43781.0,43.9241,43.9241,43.9166,43.9241,43781.0
2016-06-02 15:05:00,58.26,58.26,58.2,58.22,123552.0,43.9241,43.9241,43.8789,43.894,123552.0
2016-06-02 15:10:00,58.22,58.24,58.21,58.23,111394.0,43.894,43.909,43.8864,43.9015,111394.0
2016-06-02 15:15:00,58.23,58.25,58.23,58.24,68832.0,43.9015,43.9166,43.9015,43.909,68832.0
2016-06-02 15:20:00,58.24,58.26,58.23,58.26,84246.0,43.909,43.9241,43.9015,43.9241,84246.0
2016-06-02 15:25:00,58.26,58.29,58.25,58.29,81587.0,43.9241,43.9467,43.9166,43.9467,81587.0
2016-06-02 15:30:00,58.29,58.29,58.27,58.27,132139.0,43.9467,43.9467,43.9317,43.9317,132139.0
2016-06-02 15:35:00,58.28,58.29,58.27,58.29,91085.0,43.9392,43.9467,43.9317,43.9467,91085.0
2016-06-02 15:40:00,58.29,58.3,58.26,58.27,229456.0,43.9467,43.9543,43.9241,43.9317,229456.0
2016-06-02 15:45:00,58.27,58.28,58.25,58.27,536757.0,43.9317,43.9392,43.9166,43.9317,536757.0
2016-06-02 15:50:00,58.27,58.29,58.26,58.29,262597.0,43.9317,43.9467,43.9241,43.9467,262597.0
2016-06-02 15:55:00,58.29,58.35,58.28,58.33,1863475.0,43.9467,43.992,43.9392,43.9769,1863475.0
2016-06-03 09:30:00,58.54,58.56,58.45,58.47,517463.0,44.1352,44.1503,44.0674,44.0824,517463.0
2016-06-03 09:35:00,58.47,58.5,58.4,58.42,356297.0,44.0824,44.1051,44.0297,44.0447,356297.0
2016-06-03 09:40:00,58.42,58.45,58.39,58.45,330239.0,44.0447,44.0674,44.0221,44.0674,330239.0
2016-06-03 09:45:00,58.46,58.47,58.36,58.39,405012.0,44.0749,44.0824,43.9995,44.0221,405012.0
2016-06-03 09:50:00,58.39,58.39,58.33,58.37,484672.0,44.0221,44.0221,43.9769,44.0071,484672.0
2016-06-03 09:55:00,58.36,58.42,58.35,58.41,296496.0,43.9995,44.0447,43.992,44.0372,296496.0
2016-06-03 10:00:00,58.4,58.42,58.35,58.38,1021049.0,44.0297,44.0447,43.992,44.0146,1021049.0
2016-06-03 10:05:00,58.37,58.39,58.32,58.32,360347.0,44.0071,44.0221,43.9694,43.9694,360347.0
2016-06-03 10:10:00,58.33,58.34,58.28,58.34,364028.0,43.9769,43.9844,43.9392,43.9844,364028.0
2016-06-03 10:15:00,58.34,58.35,58.29,58.31,290347.0,43.9844,43.992,43.9467,43.9618,290347.0
2016-06-03 10:20:00,58.31,58.32,58.26,58.3,388617.0,43.9618,43.9694,43.9241,43.9543,388617.0
2016-06-03 10:25:00,58.3,58.3,58.23,58.26,537543.0,43.9543,43.9543,43.9015,43.9241,537543.0
2016-06-03 10:30:00,58.26,58.37,58.23,58.37,832987.0,43.9241,44.0071,43.9015,44.0071,832987.0
2016-06-03 10:35:00,58.37,58.38,58.34,58.36,631055.0,44.0071,44.0146,43.9844,43.9995,631055.0
2016-06-03 10:40:00,58.36,58.39,58.35,58.37,722640.0,43.9995,44.0221,43.992,44.0071,722640.0
2016-06-03 10:45:00,58.37,58.45,58.33,58.44,650036.0,44.0071,44.0674,43.9769,44.0598,650036.0
2016-06-03 10:50:00,58.44,58.52,58.43,58.49,649711.0,44.0598,44.1201,44.0523,44.0975,649711.0
2016-06-03 10:55:00,58.49,58.53,58.47,58.52,524087.0,44.0975,44.1277,44.0824,44.1201,524087.0
2016-06-03 11:00:00,58.51,58.54,58.48,58.49,718250.0,44.1126,44.1352,44.09,44.0975,718250.0
2016-06-03 11:05:00,58.49,58.51,58.44,58.45,520770.0,44.0975,44.1126,44.0598,44.0674,520770.0
2016-06-03 11:10:00,58.45,58.46,58.41,58.43,356696.0,44.0674,44.0749,44.0372,44.0523,356696.0
2016-06-03 11:15:00,58.43,58.47,58.43,58.46,493554.0,44.0523,44.0824,44.0523,44.0749,493554.0
2016-06-03 11:20:00,58.46,58.48,58.43,58.44,585398.0,44.0749,44.09,44.0523,44.0598,585398.0
2016-06-03 11:25:00,58.44,58.51,58.43,58.51,335723.0,44.0598,44.1126,44.0523,44.1126,335723.0
2016-06-03 11:30:00,58.51,58.56,58.49,58.52,277456.0,44.1126,44.1503,44.0975,44.1201,277456.0
2016-06-03 11:35:00,58.52,58.57,58.51,58.56,167177.0,44.1201,44.1578,44.1126,44.1503,167177.0
2016-06-03 11:40:00,58.56,58.59,58.55,58.58,301866.0,44.1503,44.1729,44.1428,44.1654,301866.0
2016-06-03 11:45:00,58.58,58.58,58.54,58.57,86193.0,44.1654,44.1654,44.1352,44.1578,86193.0
2016-06-03 11:50:00,58.57,58.58,58.55,58.55,188127.0,44.1578,44.1654,44.1428,44.1428,188127.0
2016-06-03 11:55:00,58.55,58.62,58.55,58.6,171656.0,44.1428,44.1955,44.1428,44.1805,171656.0
2016-06-03 12:00:00,58.6,58.62,58.59,58.59,46255.0,44.1805,44.1955,44.1729,44.1729,46255.0
2016-06-03 12:05:00,58.59,58.59,58.56,58.56,115059.0,44.1729,44.1729,44.1503,44.1503,115059.0
2016-06-03 12:10:00,58.55,58.59,58.55,58.58,113069.0,44.1428,44.1729,44.1428,44.1654,113069.0
2016-06-03 12:15:00,58.58,58.61,58.54,58.56,128056.0,44.1654,44.188,44.1352,44.1503,128056.0
2016-06-03 12:20:00,58.56,58.59,58.56,58.59,35641.0,44.1503,44.1729,44.1503,44.1729,35641.0
2016-06-03 12:25:00,58.58,58.6,58.57,58.59,43615.0,44.1654,44.1805,44.1578,44.1729,43615.0
2016-06-03 12:30:00,58.59,58.65,58.58,58.62,82167.0,44.1729,44.2182,44.1654,44.1955,82167.0
2016-06-03 12:35:00,58.63,58.63,58.59,58.6,57235.0,44.2031,44.2031,44.1729,44.1805,57235.0
2016-06-03 12:40:00,58.59,58.61,58.56,58.56,67603.0,44.1729,44.188,44.1503,44.1503,67603.0
2016-06-03 12:45:00,58.55,58.56,58.51,58.53,177942.0,44.1428,44.1503,44.1126,44.1277,177942.0
2016-06-03 12:50:00,58.52,58.53,58.5,58.5,122445.0,44.1201,44.1277,44.1051,44.1051,122445.0
2016-06-03 12:55:00,58.5,58.51,58.46,58.47,81127.0,44.1051,44.1126,44.0749,44.0824,81127.0
2016-06-03 13:00:00,58.48,58.51,58.47,58.49,83259.0,44.09,44.1126,44.0824,44.0975,83259.0
2016-06-03 13:05:00,58.48,58.51,58.47,58.51,67227.0,44.09,44.1126,44.0824,44.1126,67227.0
2016-06-03 13:10:00,58.51,58.53,58.5,58.52,122699.0,44.1126,44.1277,44.1051,44.1201,122699.0
2016-06-03 13:15:00,58.51,58.51,58.49,58.51,110535.0,44.1126,44.1126,44.0975,44.1126,110535.0
2016-06-03 13:20:00,58.5,58.54,58.5,58.54,40258.0,44.1051,44.1352,44.1051,44.1352,40258.0
2016-06-03 13:25:00,58.54,58.54,58.5,58.51,57001.0,44.1352,44.1352,44.1051,44.1126,57001.0
2016-06-03 13:30:00,58.51,58.53,58.5,58.5,26125.0,44.1126,44.1277,44.1051,44.1051,26125.0
2016-06-03 13:35:00,58.5,58.54,58.5,58.51,76397.0,44.1051,44.1352,44.1051,44.1126,76397.0
2016-06-03 13:40:00,58.52,58.57,58.51,58.57,97519.0,44.1201,44.1578,44.1126,44.1578,97519.0
2016-06-03 13:45:00,58.56,58.59,58.55,58.57,87221.0,44.1503,44.1729,44.1428,44.1578,87221.0
2016-06-03 13:50:00,58.56,58.58,58.54,58.55,109098.0,44.1503,44.1654,44.1352,44.1428,109098.0
2016-06-03 13:55:00,58.55,58.6,58.54,58.58,101443.0,44.1428,44.1805,44.1352,44.1654,101443.0
2016-06-03 14:00:00,58.58,58.59,58.55,58.58,269290.0,44.1654,44.1729,44.1428,44.1654,269290.0
2016-06-03 14:05:00,58.58,58.59,58.54,58.56,52397.0,44.1654,44.1729,44.1352,44.1503,52397.0
2016-06-03 14:10:00,58.56,58.57,58.55,58.56,92543.0,44.1503,44.1578,44.1428,44.1503,92543.0
2016-06-03 14:15:00,58.55,58.57,58.53,58.56,118648.0,44.1428,44.1578,44.1277,44.1503,118648.0
2016-06-03 14:20:00,58.56,58.59,58.54,58.58,131492.0,44.1503,44.1729,44.1352,44.1654,131492.0
2016-06-03 14:25:00,58.58,58.62,58.57,58.61,233392.0,44.1654,44.1955,44.1578,44.188,233392.0
2016-06-03 14:30:00,58.6,58.64,58.6,58.64,156375.0,44.1805,44.2106,44.1805,44.2106,156375.0
2016-06-03 14:35:00,58.64,58.67,58.63,58.64,313619.0,44.2106,44.2332,44.2031,44.2106,313619.0
2016-06-03 14:40:00,58.65,58.66,58.63,58.64,60655.0,44.2182,44.2257,44.2031,44.2106,60655.0
2016-06-03 14:45:00,58.64,58.68,58.63,58.65,99492.0,44.2106,44.2408,44.2031,44.2182,99492.0
2016-06-03 14:50:00,58.65,58.71,58.65,58.7,143323.0,44.2182,44.2634,44.2182,44.2558,143323.0
2016-06-03 14:55:00,58.71,58.71,58.68,58.68,57585.0,44.2634,44.2634,44.2408,44.2408,57585.0
2016-06-03 15:00:00,58.67,58.67,58.64,58.65,98120.0,44.2332,44.2332,44.2106,44.2182,98120.0
2016-06-03 15:05:00,58.65,58.66,58.62,58.64,93154.0,44.2182,44.2257,44.1955,44.2106,93154.0
2016-06-03 15:10:00,58.65,58.66,58.63,58.66,176545.0,44.2182,44.2257,44.2031,44.2257,176545.0
2016-06-03 15:15:00,58.66,58.67,58.64,58.65,93577.0,44.2257,44.2332,44.2106,44.2182,93577.0
2016-06-03 15:20:00,58.65,58.69,58.63,58.69,86545.0,44.2182,44.2483,44.2031,44.2483,86545.0
2016-06-03 15:25:00,58.69,58.71,58.68,58.7,77690.0,44.2483,44.2634,44.2408,44.2558,77690.0
2016-06-03 15:30:00,58.7,58.71,58.69,58.71,119986.0,44.2558,44.2634,44.2483,44.2634,119986.0
2016-06-03 15:35:00,58.71,58.73,58.7,58.73,131903.0,44.2634,44.2785,44.2558,44.2785,131903.0
2016-06-03 15:40:00,58.73,58.73,58.7,58.71,260668.0,44.2785,44.2785,44.2558,44.2634,260668.0
2016-06-03 15:45:00,58.71,58.71,58.67,58.68,278710.0,44.2634,44.2634,44.2332,44.2408,278710.0
2016-06-03 15:50:00,58.69,58.71,58.68,58.68,629745.0,44.2483,44.2634,44.2408,44.2408,629745.0
2016-06-03 15:55:00,58.69,58.72,58.65,58.72,1846896.0,44.2483,44.2709,44.2182,44.2709,1846896.0
2016-06-06 09:30:00,58.9,58.98,58.88,58.98,741322.0,44.4066,44.4669,44.3916,44.4669,741322.0
2016-06-06 09:35:00,58.98,59.03,58.93,59.03,1042664.0,44.4669,44.5046,44.4293,44.5046,1042664.0
2016-06-06 09:40:00,59.02,59.05,59.0,59.03,535979.0,44.4971,44.5197,44.482,44.5046,535979.0
2016-06-06 09:45:00,59.03,59.08,59.03,59.03,374750.0,44.5046,44.5423,44.5046,44.5046,374750.0
2016-06-06 09:50:00,59.04,59.09,59.03,59.07,222734.0,44.5122,44.5499,44.5046,44.5348,222734.0
2016-06-06 09:55:00,59.07,59.07,59.04,59.05,224362.0,44.5348,44.5348,44.5122,44.5197,224362.0
2016-06-06 10:00:00,59.05,59.12,59.05,59.09,144660.0,44.5197,44.5725,44.5197,44.5499,144660.0
2016-06-06 10:05:00,59.09,59.13,59.08,59.09,553179.0,44.5499,44.58,44.5423,44.5499,553179.0
2016-06-06 10:10:00,59.09,59.09,59.04,59.06,202432.0,44.5499,44.5499,44.5122,44.5273,202432.0
2016-06-06 10:15:00,59.07,59.1,59.05,59.09,299211.0,44.5348,44.5574,44.5197,44.5499,299211.0
2016-06-06 10:20:00,59.09,59.09,59.04,59.07,456616.0,44.5499,44.5499,44.5122,44.5348,456616.0
2016-06-06 10:25:00,59.07,59.09,59.06,59.07,206985.0,44.5348,44.5499,44.5273,44.5348,206985.0
2016-06-06 10:30:00,59.07,59.13,59.07,59.11,360300.0,44.5348,44.58,44.5348,44.565,360300.0
2016-06-06 10:35:00,59.11,59.13,59.09,59.11,177820.0,44.565,44.58,44.5499,44.565,177820.0
2016-06-06 10:40:00,59.11,59.15,59.1,59.11,97970.0,44.565,44.5951,44.5574,44.565,97970.0
2016-06-06 10:45:00,59.11,59.13,59.1,59.11,104326.0,44.565,44.58,44.5574,44.565,104326.0
2016-06-06 10:50:00,59.11,59.11,59.07,59.08,154403.0,44.565,44.565,44.5348,44.5423,154403.0
2016-06-06 10:55:00,59.08,59.14,59.08,59.11,148548.0,44.5423,44.5876,44.5423,44.565,148548.0
2016-06-06 11:00:00,59.11,59.14,59.1,59.13,253882.0,44.565,44.5876,44.5574,44.58,253882.0
2016-06-06 11:05:00,59.13,59.15,59.1,59.15,138093.0,44.58,44.5951,44.5574,44.5951,138093.0
2016-06-06 11:10:00,59.15,59.15,59.12,59.13,245088.0,44.5951,44.5951,44.5725,44.58,245088.0
2016-06-06 11:15:00,59.13,59.13,59.1,59.11,204366.0,44.58,44.58,44.5574,44.565,204366.0
2016-06-06 11:20:00,59.11,59.12,59.08,59.09,266093.0,44.565,44.5725,44.5423,44.5499,266093.0
2016-06-06 11:25:00,59.09,59.12,59.06,59.06,219391.0,44.5499,44.5725,44.5273,44.5273,219391.0
2016-06-06 11:30:00,59.06,59.09,59.03,59.03,568411.0,44.5273,44.5499,44.5046,44.5046,568411.0
2016-06-06 11:35:00,59.03,59.06,59.02,59.06,81384.0,44.5046,44.5273,44.4971,44.5273,81384.0
2016-06-06 11:40:00,59.07,59.09,59.06,59.07,55708.0,44.5348,44.5499,44.5273,44.5348,55708.0
2016-06-06 11:45:00,59.08,59.1,59.05,59.06,76257.0,44.5423,44.5574,44.5197,44.5273,76257.0
2016-06-06 11:50:00,59.06,59.08,59.06,59.07,98196.0,44.5273,44.5423,44.5273,44.5348,98196.0
2016-06-06 11:55:00,59.07,59.08,59.02,59.03,128992.0,44.5348,44.5423,44.4971,44.5046,128992.0
2016-06-06 12:00:00,59.03,59.04,59.0,59.01,113117.0,44.5046,44.5122,44.482,44.4896,113117.0
2016-06-06 12:05:00,59.01,59.01,58.98,58.99,60587.0,44.4896,44.4896,44.4669,44.4745,60587.0
2016-06-06 12:10:00,58.99,59.0,58.98,58.99,58519.0,44.4745,44.482,44.4669,44.4745,58519.0
2016-06-06 12:15:00,58.98,58.99,58.95,58.97,66726.0,44.4669,44.4745,44.4443,44.4594,66726.0
2016-06-06 12:20:00,58.97,58.99,58.96,58.98,117047.0,44.4594,44.4745,44.4519,44.4669,117047.0
2016-06-06 12:25:00,58.98,58.99,58.96,58.98,61908.0,44.4669,44.4745,44.4519,44.4669,61908.0
2016-06-06 12:30:00,58.98,59.01,58.85,58.99,744185.0,44.4669,44.4896,44.3689,44.4745,744185.0
2016-06-06 12:35:00,58.99,59.03,58.94,58.95,208866.0,44.4745,44.5046,44.4368,44.4443,208866.0
2016-06-06 12:40:00,58.95,58.99,58.94,58.99,95506.0,44.4443,44.4745,44.4368,44.4745,95506.0
2016-06-06 12:45:00,58.98,58.99,58.91,58.92,143121.0,44.4669,44.4745,44.4142,44.4217,143121.0
2016-06-06 12:50:00,58.92,58.93,58.86,58.9,229059.0,44.4217,44.4293,44.3765,44.4066,229059.0
2016-06-06 12:55:00,58.9,58.96,58.88,58.96,143071.0,44.4066,44.4519,44.3916,44.4519,143071.0
2016-06-06 13:00:00,58.96,59.0,58.95,58.98,126424.0,44.4519,44.482,44.4443,44.4669,126424.0
2016-06-06 13:05:00,58.98,59.03,58.98,59.01,210244.0,44.4669,44.5046,44.4669,44.4896,210244.0
2016-06-06 13:10:00,59.01,59.04,59.01,59.02,145877.0,44.4896,44.5122,44.4896,44.4971,145877.0
2016-06-06 13:15:00,59.03,59.04,59.0,59.01,67191.0,44.5046,44.5122,44.482,44.4896,67191.0
2016-06-06 13:20:00,59.0,59.03,59.0,59.01,109779.0,44.482,44.5046,44.482,44.4896,109779.0
2016-06-06 13:25:00,59.01,59.02,59.0,59.0,49562.0,44.4896,44.4971,44.482,44.482,49562.0
2016-06-06 13:30:00,59.01,59.02,58.99,59.01,38745.0,44.4896,44.4971,44.4745,44.4896,38745.0
2016-06-06 13:35:00,59.0,59.02,59.0,59.0,30618.0,44.482,44.4971,44.482,44.482,30618.0
2016-06-06 13:40:00,58.99,59.01,58.98,59.0,70258.0,44.4745,44.4896,44.4669,44.482,70258.0
2016-06-06 13:45:00,59.0,59.01,58.99,59.01,70325.0,44.482,44.4896,44.4745,44.4896,70325.0
2016-06-06 13:50:00,59.01,59.07,59.0,59.06,88395.0,44.4896,44.5348,44.482,44.5273,88395.0
2016-06-06 13:55:00,59.07,59.09,59.05,59.08,182302.0,44.5348,44.5499,44.5197,44.5423,182302.0
2016-06-06 14:00:00,59.09,59.11,59.08,59.1,109044.0,44.5499,44.565,44.5423,44.5574,109044.0
2016-06-06 14:05:00,59.1,59.1,59.06,59.1,92119.0,44.5574,44.5574,44.5273,44.5574,92119.0
2016-06-06 14:10:00,59.1,59.11,59.09,59.1,77755.0,44.5574,44.565,44.5499,44.5574,77755.0
2016-06-06 14:15:00,59.1,59.15,59.1,59.13,207613.0,44.5574,44.5951,44.5574,44.58,207613.0
2016-06-06 14:20:00,59.13,59.15,59.12,59.14,96704.0,44.58,44.5951,44.5725,44.5876,96704.0
2016-06-06 14:25:00,59.14,59.18,59.13,59.16,143169.0,44.5876,44.6177,44.58,44.6027,143169.0
2016-06-06 14:30:00,59.16,59.18,59.14,59.16,82072.0,44.6027,44.6177,44.5876,44.6027,82072.0
2016-06-06 14:35:00,59.16,59.17,59.14,59.15,84529.0,44.6027,44.6102,44.5876,44.5951,84529.0
2016-06-06 14:40:00,59.15,59.15,59.13,59.14,150637.0,44.5951,44.5951,44.58,44.5876,150637.0
2016-06-06 14:45:00,59.14,59.15,59.13,59.15,87470.0,44.5876,44.5951,44.58,44.5951,87470.0
2016-06-06 14:50:00,59.15,59.16,59.14,59.16,129256.0,44.5951,44.6027,44.5876,44.6027,129256.0
2016-06-06 14:55:00,59.16,59.16,59.12,59.13,72153.0,44.6027,44.6027,44.5725,44.58,72153.0
2016-06-06 15:00:00,59.14,59.15,59.13,59.14,71967.0,44.5876,44.5951,44.58,44.5876,71967.0
2016-06-06 15:05:00,59.14,59.14,59.1,59.11,71350.0,44.5876,44.5876,44.5574,44.565,71350.0
2016-06-06 15:10:00,59.1,59.14,59.1,59.14,139196.0,44.5574,44.5876,44.5574,44.5876,139196.0
2016-06-06 15:15:00,59.14,59.15,59.1,59.13,107349.0,44.5876,44.5951,44.5574,44.58,107349.0
2016-06-06 15:20:00,59.12,59.13,59.11,59.12,84894.0,44.5725,44.58,44.565,44.5725,84894.0
2016-06-06 15:25:00,59.11,59.12,59.09,59.1,227823.0,44.565,44.5725,44.5499,44.5574,227823.0
2016-06-06 15:30:00,59.1,59.12,59.08,59.12,158558.0,44.5574,44.5725,44.5423,44.5725,158558.0
2016-06-06 15:35:00,59.12,59.12,59.09,59.11,214383.0,44.5725,44.5725,44.5499,44.565,214383.0
2016-06-06 15:40:00,59.11,59.12,59.1,59.11,170718.0,44.565,44.5725,44.5574,44.565,170718.0
2016-06-06 15:45:00,59.12,59.12,59.07,59.08,269694.0,44.5725,44.5725,44.5348,44.5423,269694.0
2016-06-06 15:50:00,59.08,59.08,59.05,59.05,467816.0,44.5423,44.5423,44.5197,44.5197,467816.0
2016-06-06 15:55:00,59.05,59.07,59.03,59.04,1390892.0,44.5197,44.5348,44.5046,44.5122,1390892.0
2016-06-07 09:30:00,59.49,59.54,59.46,59.53,624908.0,44.8515,44.8892,44.8288,44.8816,624908.0
2016-06-07 09:35:00,59.53,59.57,59.52,59.55,203731.0,44.8816,44.9118,44.8741,44.8967,203731.0
2016-06-07 09:40:00,59.55,59.61,59.55,59.59,149631.0,44.8967,44.9419,44.8967,44.9268,149631.0
2016-06-07 09:45:00,59.59,59.6,59.51,59.55,271090.0,44.9268,44.9344,44.8665,44.8967,271090.0
2016-06-07 09:50:00,59.55,59.57,59.52,59.57,330938.0,44.8967,44.9118,44.8741,44.9118,330938.0
2016-06-07 09:55:00,59.57,59.57,59.53,59.57,142756.0,44.9118,44.9118,44.8816,44.9118,142756.0
2016-06-07 10:00:00,59.56,59.61,59.56,59.59,97121.0,44.9042,44.9419,44.9042,44.9268,97121.0
2016-06-07 10:05:00,59.59,59.63,59.58,59.61,321701.0,44.9268,44.957,44.9193,44.9419,321701.0
2016-06-07 10:10:00,59.62,59.63,59.57,59.58,1538836.0,44.9495,44.957,44.9118,44.9193,1538836.0
2016-06-07 10:15:00,59.58,59.6,59.57,59.6,366699.0,44.9193,44.9344,44.9118,44.9344,366699.0
2016-06-07 10:20:00,59.6,59.6,59.57,59.58,232568.0,44.9344,44.9344,44.9118,44.9193,232568.0
2016-06-07 10:25:00,59.58,59.59,59.55,59.59,155848.0,44.9193,44.9268,44.8967,44.9268,155848.0
2016-06-07 10:30:00,59.59,59.61,59.58,59.59,514046.0,44.9268,44.9419,44.9193,44.9268,514046.0
2016-06-07 10:35:00,59.58,59.59,59.55,59.57,200820.0,44.9193,44.9268,44.8967,44.9118,200820.0
2016-06-07 10:40:00,59.57,59.6,59.56,59.6,102754.0,44.9118,44.9344,44.9042,44.9344,102754.0
2016-06-07 10:45:00,59.6,59.61,59.55,59.56,118494.0,44.9344,44.9419,44.8967,44.9042,118494.0
2016-06-07 10:50:00,59.56,59.58,59.54,59.55,164368.0,44.9042,44.9193,44.8892,44.8967,164368.0
2016-06-07 10:55:00,59.57,59.58,59.54,59.58,90727.0,44.9118,44.9193,44.8892,44.9193,90727.0
2016-06-07 11:00:00,59.58,59.59,59.55,59.56,197608.0,44.9193,44.9268,44.8967,44.9042,197608.0
2016-06-07 11:05:00,59.56,59.61,59.56,59.61,112702.0,44.9042,44.9419,44.9042,44.9419,112702.0
2016-06-07 11:10:00,59.61,59.62,59.58,59.59,184454.0,44.9419,44.9495,44.9193,44.9268,184454.0
2016-06-07 11:15:00,59.59,59.59,59.56,59.59,221366.0,44.9268,44.9268,44.9042,44.9268,221366.0
2016-06-07 11:20:00,59.59,59.62,59.58,59.6,110063.0,44.9268,44.9495,44.9193,44.9344,110063.0
2016-06-07 11:25:00,59.6,59.61,59.56,59.58,292603.0,44.9344,44.9419,44.9042,44.9193,292603.0
2016-06-07 11:30:00,59.59,59.62,59.58,59.61,410143.0,44.9268,44.9495,44.9193,44.9419,410143.0
2016-06-07 11:35:00,59.61,59.61,59.54,59.55,114920.0,44.9419,44.9419,44.8892,44.8967,114920.0
2016-06-07 11:40:00,59.55,59.58,59.54,59.58,101429.0,44.8967,44.9193,44.8892,44.9193,101429.0
2016-06-07 11:45:00,59.58,59.59,59.55,59.55,94097.0,44.9193,44.9268,44.8967,44.8967,94097.0
2016-06-07 11:50:00,59.55,59.58,59.55,59.57,38421.0,44.8967,44.9193,44.8967,44.9118,38421.0
2016-06-07 11:55:00,59.57,59.57,59.53,59.54,32122.0,44.9118,44.9118,44.8816,44.8892,32122.0
2016-06-07 12:00:00,59.55,59.57,59.54,59.57,82627.0,44.8967,44.9118,44.8892,44.9118,82627.0
2016-06-07 12:05:00,59.57,59.58,59.55,59.55,50155.0,44.9118,44.9193,44.8967,44.8967,50155.0
2016-06-07 12:10:00,59.55,59.57,59.55,59.56,30748.0,44.8967,44.9118,44.8967,44.9042,30748.0
2016-06-07 12:15:00,59.57,59.58,59.56,59.56,83852.0,44.9118,44.9193,44.9042,44.9042,83852.0
2016-06-07 12:20:00,59.56,59.58,59.56,59.58,29503.0,44.9042,44.9193,44.9042,44.9193,29503.0
2016-06-07 12:25:00,59.57,59.58,59.56,59.57,30880.0,44.9118,44.9193,44.9042,44.9118,30880.0
2016-06-07 12:30:00,59.57,59.59,59.57,59.58,85241.0,44.9118,44.9268,44.9118,44.9193,85241.0
2016-06-07 12:35:00,59.58,59.6,59.58,59.59,80028.0,44.9193,44.9344,44.9193,44.9268,80028.0
2016-06-07 12:40:00,59.6,59.6,59.57,59.58,72786.0,44.9344,44.9344,44.9118,44.9193,72786.0
2016-06-07 12:45:00,59.57,59.59,59.56,59.57,60822.0,44.9118,44.9268,44.9042,44.9118,60822.0
2016-06-07 12:50:00,59.57,59.57,59.54,59.55,31041.0,44.9118,44.9118,44.8892,44.8967,31041.0
2016-06-07 12:55:00,59.55,59.56,59.54,59.56,44015.0,44.8967,44.9042,44.8892,44.9042,44015.0
2016-06-07 13:00:00,59.56,59.57,59.55,59.56,12789.0,44.9042,44.9118,44.8967,44.9042,12789.0
2016-06-07 13:05:00,59.56,59.58,59.56,59.58,29113.0,44.9042,44.9193,44.9042,44.9193,29113.0
2016-06-07 13:10:00,59.57,59.58,59.56,59.57,28888.0,44.9118,44.9193,44.9042,44.9118,28888.0
2016-06-07 13:15:00,59.57,59.58,59.55,59.57,28465.0,44.9118,44.9193,44.8967,44.9118,28465.0
2016-06-07 13:20:00,59.58,59.59,59.57,59.59,80188.0,44.9193,44.9268,44.9118,44.9268,80188.0
2016-06-07 13:25:00,59.59,59.6,59.58,59.6,52827.0,44.9268,44.9344,44.9193,44.9344,52827.0
2016-06-07 13:30:00,59.6,59.6,59.58,59.59,56833.0,44.9344,44.9344,44.9193,44.9268,56833.0
2016-06-07 13:35:00,59.6,59.6,59.58,59.59,92126.0,44.9344,44.9344,44.9193,44.9268,92126.0
2016-06-07 13:40:00,59.59,59.6,59.58,59.59,37720.0,44.9268,44.9344,44.9193,44.9268,37720.0
2016-06-07 13:45:00,59.58,59.6,59.58,59.6,38155.0,44.9193,44.9344,44.9193,44.9344,38155.0
2016-06-07 13:50:00,59.59,59.59,59.57,59.57,14108.0,44.9268,44.9268,44.9118,44.9118,14108.0
2016-06-07 13:55:00,59.57,59.59,59.55,59.57,57432.0,44.9118,44.9268,44.8967,44.9118,57432.0
2016-06-07 14:00:00,59.58,59.6,59.58,59.6,25375.0,44.9193,44.9344,44.9193,44.9344,25375.0
2016-06-07 14:05:00,59.6,59.6,59.59,59.59,51791.0,44.9344,44.9344,44.9268,44.9268,51791.0
2016-06-07 14:10:00,59.6,59.6,59.58,59.6,49349.0,44.9344,44.9344,44.9193,44.9344,49349.0
2016-06-07 14:15:00,59.6,59.6,59.58,59.59,38458.0,44.9344,44.9344,44.9193,44.9268,38458.0
2016-06-07 14:20:00,59.59,59.62,59.58,59.61,112654.0,44.9268,44.9495,44.9193,44.9419,112654.0
2016-06-07 14:25:00,59.6,59.63,59.59,59.6,42248.0,44.9344,44.957,44.9268,44.9344,42248.0
2016-06-07 14:30:00,59.6,59.6,59.58,59.6,31332.0,44.9344,44.9344,44.9193,44.9344,31332.0
2016-06-07 14:35:00,59.6,59.6,59.57,59.59,77411.0,44.9344,44.9344,44.9118,44.9268,77411.0
2016-06-07 14:40:00,59.59,59.6,59.58,59.6,195171.0,44.9268,44.9344,44.9193,44.9344,195171.0
2016-06-07 14:45:00,59.59,59.61,59.58,59.59,92462.0,44.9268,44.9419,44.9193,44.9268,92462.0
2016-06-07 14:50:00,59.59,59.6,59.58,59.6,242539.0,44.9268,44.9344,44.9193,44.9344,242539.0
2016-06-07 14:55:00,59.59,59.6,59.56,59.57,42028.0,44.9268,44.9344,44.9042,44.9118,42028.0
2016-06-07 15:00:00,59.57,59.59,59.56,59.57,75397.0,44.9118,44.9268,44.9042,44.9118,75397.0
2016-06-07 15:05:00,59.57,59.58,59.55,59.55,60041.0,44.9118,44.9193,44.8967,44.8967,60041.0
2016-06-07 15:10:00,59.55,59.56,59.54,59.54,67052.0,44.8967,44.9042,44.8892,44.8892,67052.0
2016-06-07 15:15:00,59.55,59.55,59.53,59.54,29034.0,44.8967,44.8967,44.8816,44.8892,29034.0
2016-06-07 15:20:00,59.54,59.54,59.52,59.54,204296.0,44.8892,44.8892,44.8741,44.8892,204296.0
2016-06-07 15:25:00,59.54,59.55,59.53,59.55,146855.0,44.8892,44.8967,44.8816,44.8967,146855.0
2016-06-07 15:30:00,59.55,59.56,59.54,59.56,99673.0,44.8967,44.9042,44.8892,44.9042,99673.0
2016-06-07 15:35:00,59.55,59.56,59.51,59.53,180476.0,44.8967,44.9042,44.8665,44.8816,180476.0
2016-06-07 15:40:00,59.53,59.53,59.49,59.49,134338.0,44.8816,44.8816,44.8515,44.8515,134338.0
2016-06-07 15:45:00,59.49,59.5,59.46,59.47,283003.0,44.8515,44.859,44.8288,44.8364,283003.0
2016-06-07 15:50:00,59.46,59.47,59.45,59.45,351104.0,44.8288,44.8364,44.8213,44.8213,351104.0
2016-06-07 15:55:00,59.45,59.48,59.42,59.47,1194804.0,44.8213,44.8439,44.7987,44.8364,1194804.0
2016-06-08 09:30:00,59.65,59.72,59.64,59.7,278515.0,44.9721,45.0249,44.9645,45.0098,278515.0
2016-06-08 09:35:00,59.7,59.72,59.67,59.69,178551.0,45.0098,45.0249,44.9872,45.0022,178551.0
2016-06-08 09:40:00,59.7,59.72,59.69,59.7,242682.0,45.0098,45.0249,45.0022,45.0098,242682.0
2016-06-08 09:45:00,59.7,59.72,59.69,59.7,150283.0,45.0098,45.0249,45.0022,45.0098,150283.0
2016-06-08 09:50:00,59.7,59.74,59.7,59.73,160344.0,45.0098,45.0399,45.0098,45.0324,160344.0
2016-06-08 09:55:00,59.73,59.73,59.7,59.73,102030.0,45.0324,45.0324,45.0098,45.0324,102030.0
2016-06-08 10:00:00,59.73,59.73,59.68,59.7,97033.0,45.0324,45.0324,44.9947,45.0098,97033.0
2016-06-08 10:05:00,59.69,59.73,59.67,59.69,194138.0,45.0022,45.0324,44.9872,45.0022,194138.0
2016-06-08 10:10:00,59.69,59.69,59.59,59.59,173845.0,45.0022,45.0022,44.9268,44.9268,173845.0
2016-06-08 10:15:00,59.59,59.59,59.55,59.58,175119.0,44.9268,44.9268,44.8967,44.9193,175119.0
2016-06-08 10:20:00,59.58,59.64,59.57,59.61,518780.0,44.9193,44.9645,44.9118,44.9419,518780.0
2016-06-08 10:25:00,59.61,59.64,59.6,59.6,192446.0,44.9419,44.9645,44.9344,44.9344,192446.0
2016-06-08 10:30:00,59.6,59.65,59.57,59.63,176202.0,44.9344,44.9721,44.9118,44.957,176202.0
2016-06-08 10:35:00,59.63,59.64,59.6,59.63,135160.0,44.957,44.9645,44.9344,44.957,135160.0
2016-06-08 10:40:00,59.63,59.68,59.63,59.67,112073.0,44.957,44.9947,44.957,44.9872,112073.0
2016-06-08 10:45:00,59.67,59.7,59.65,59.66,129844.0,44.9872,45.0098,44.9721,44.9796,129844.0
2016-06-08 10:50:00,59.66,59.68,59.62,59.63,143338.0,44.9796,44.9947,44.9495,44.957,143338.0
2016-06-08 10:55:00,59.63,59.65,59.6,59.62,193001.0,44.957,44.9721,44.9344,44.9495,193001.0
2016-06-08 11:00:00,59.62,59.63,59.56,59.58,135363.0,44.9495,44.957,44.9042,44.9193,135363.0
2016-06-08 11:05:00,59.58,59.59,59.54,59.57,116961.0,44.9193,44.9268,44.8892,44.9118,116961.0
2016-06-08 11:10:00,59.57,59.6,59.54,59.6,104049.0,44.9118,44.9344,44.8892,44.9344,104049.0
2016-06-08 11:15:00,59.61,59.63,59.58,59.59,119569.0,44.9419,44.957,44.9193,44.9268,119569.0
2016-06-08 11:20:00,59.59,59.62,59.59,59.6,126688.0,44.9268,44.9495,44.9268,44.9344,126688.0
2016-06-08 11:25:00,59.6,59.65,59.59,59.64,225979.0,44.9344,44.9721,44.9268,44.9645,225979.0
2016-06-08 11:30:00,59.64,59.7,59.64,59.67,282581.0,44.9645,45.0098,44.9645,44.9872,282581.0
2016-06-08 11:35:00,59.67,59.72,59.66,59.72,211027.0,44.9872,45.0249,44.9796,45.0249,211027.0
2016-06-08 11:40:00,59.72,59.72,59.67,59.68,142786.0,45.0249,45.0249,44.9872,44.9947,142786.0
2016-06-08 11:45:00,59.68,59.68,59.66,59.68,155794.0,44.9947,44.9947,44.9796,44.9947,155794.0
2016-06-08 11:50:00,59.67,59.68,59.65,59.67,97738.0,44.9872,44.9947,44.9721,44.9872,97738.0
2016-06-08 11:55:00,59.66,59.68,59.65,59.66,54614.0,44.9796,44.9947,44.9721,44.9796,54614.0
2016-06-08 12:00:00,59.65,59.68,59.65,59.68,36088.0,44.9721,44.9947,44.9721,44.9947,36088.0
2016-06-08 12:05:00,59.68,59.7,59.68,59.69,46471.0,44.9947,45.0098,44.9947,45.0022,46471.0
2016-06-08 12:10:00,59.69,59.72,59.68,59.72,86209.0,45.0022,45.0249,44.9947,45.0249,86209.0
2016-06-08 12:15:00,59.72,59.72,59.69,59.7,59834.0,45.0249,45.0249,45.0022,45.0098,59834.0
2016-06-08 12:20:00,59.7,59.72,59.69,59.71,50999.0,45.0098,45.0249,45.0022,45.0173,50999.0
2016-06-08 12:25:00,59.71,59.71,59.68,59.69,58824.0,45.0173,45.0173,44.9947,45.0022,58824.0
2016-06-08 12:30:00,59.69,59.71,59.68,59.68,44970.0,45.0022,45.0173,44.9947,44.9947,44970.0
2016-06-08 12:35:00,59.68,59.7,59.65,59.65,111434.0,44.9947,45.0098,44.9721,44.9721,111434.0
2016-06-08 12:40:00,59.65,59.66,59.63,59.64,76177.0,44.9721,44.9796,44.957,44.9645,76177.0
2016-06-08 12:45:00,59.65,59.66,59.63,59.64,42425.0,44.9721,44.9796,44.957,44.9645,42425.0
2016-06-08 12:50:00,59.65,59.66,59.63,59.65,63996.0,44.9721,44.9796,44.957,44.9721,63996.0
2016-06-08 12:55:00,59.64,59.65,59.63,59.64,23494.0,44.9645,44.9721,44.957,44.9645,23494.0
2016-06-08 13:00:00,59.65,59.66,59.63,59.65,35209.0,44.9721,44.9796,44.957,44.9721,35209.0
2016-06-08 13:05:00,59.65,59.67,59.64,59.65,38357.0,44.9721,44.9872,44.9645,44.9721,38357.0
2016-06-08 13:10:00,59.64,59.66,59.64,59.65,40388.0,44.9645,44.9796,44.9645,44.9721,40388.0
2016-06-08 13:15:00,59.65,59.66,59.64,59.65,89078.0,44.9721,44.9796,44.9645,44.9721,89078.0
2016-06-08 13:20:00,59.65,59.66,59.61,59.62,86460.0,44.9721,44.9796,44.9419,44.9495,86460.0
2016-06-08 13:25:00,59.63,59.63,59.6,59.6,66691.0,44.957,44.957,44.9344,44.9344,66691.0
2016-06-08 13:30:00,59.6,59.64,59.6,59.63,102891.0,44.9344,44.9645,44.9344,44.957,102891.0
2016-06-08 13:35:00,59.63,59.64,59.61,59.62,111282.0,44.957,44.9645,44.9419,44.9495,111282.0
2016-06-08 13:40:00,59.62,59.63,59.6,59.62,88221.0,44.9495,44.957,44.9344,44.9495,88221.0
2016-06-08 13:45:00,59.61,59.61,59.58,59.59,63397.0,44.9419,44.9419,44.9193,44.9268,63397.0
2016-06-08 13:50:00,59.59,59.61,59.58,59.6,72318.0,44.9268,44.9419,44.9193,44.9344,72318.0
2016-06-08 13:55:00,59.6,59.61,59.59,59.59,37122.0,44.9344,44.9419,44.9268,44.9268,37122.0
2016-06-08 14:00:00,59.6,59.6,59.58,59.59,107676.0,44.9344,44.9344,44.9193,44.9268,107676.0
2016-06-08 14:05:00,59.59,59.6,59.56,59.57,56651.0,44.9268,44.9344,44.9042,44.9118,56651.0
2016-06-08 14:10:00,59.57,59.58,59.57,59.57,25508.0,44.9118,44.9193,44.9118,44.9118,25508.0
2016-06-08 14:15:00,59.58,59.61,59.57,59.59,85141.0,44.9193,44.9419,44.9118,44.9268,85141.0
2016-06-08 14:20:00,59.6,59.61,59.58,59.6,85832.0,44.9344,44.9419,44.9193,44.9344,85832.0
2016-06-08 14:25:00,59.6,59.63,59.59,59.62,65071.0,44.9344,44.957,44.9268,44.9495,65071.0
2016-06-08 14:30:00,59.63,59.64,59.62,59.64,217940.0,44.957,44.9645,44.9495,44.9645,217940.0
2016-06-08 14:35:00,59.64,59.65,59.63,59.64,60364.0,44.9645,44.9721,44.957,44.9645,60364.0
2016-06-08 14:40:00,59.64,59.65,59.62,59.64,97104.0,44.9645,44.9721,44.9495,44.9645,97104.0
2016-06-08 14:45:00,59.65,59.67,59.64,59.65,28419.0,44.9721,44.9872,44.9645,44.9721,28419.0
2016-06-08 14:50:00,59.65,59.67,59.64,59.67,57978.0,44.9721,44.9872,44.9645,44.9872,57978.0
2016-06-08 14:55:00,59.67,59.68,59.65,59.67,783008.0,44.9872,44.9947,44.9721,44.9872,783008.0
2016-06-08 15:00:00,59.67,59.68,59.63,59.66,220281.0,44.9872,44.9947,44.957,44.9796,220281.0
2016-06-08 15:05:00,59.66,59.66,59.65,59.65,57052.0,44.9796,44.9796,44.9721,44.9721,57052.0
2016-06-08 15:10:00,59.65,59.67,59.63,59.67,449083.0,44.9721,44.9872,44.957,44.9872,449083.0
2016-06-08 15:15:00,59.66,59.66,59.63,59.64,171476.0,44.9796,44.9796,44.957,44.9645,171476.0
2016-06-08 15:20:00,59.64,59.64,59.62,59.63,161855.0,44.9645,44.9645,44.9495,44.957,161855.0
2016-06-08 15:25:00,59.64,59.64,59.62,59.63,64944.0,44.9645,44.9645,44.9495,44.957,64944.0
2016-06-08 15:30:00,59.64,59.64,59.61,59.62,80515.0,44.9645,44.9645,44.9419,44.9495,80515.0
2016-06-08 15:35:00,59.62,59.63,59.61,59.63,390925.0,44.9495,44.957,44.9419,44.957,390925.0
2016-06-08 15:40:00,59.63,59.63,59.6,59.62,507370.0,44.957,44.957,44.9344,44.9495,507370.0
2016-06-08 15:45:00,59.62,59.63,59.61,59.63,180788.0,44.9495,44.957,44.9419,44.957,180788.0
2016-06-08 15:50:00,59.63,59.64,59.62,59.63,1106033.0,44.957,44.9645,44.9495,44.957,1106033.0
2016-06-08 15:55:00,59.63,59.64,59.6,59.62,1094017.0,44.957,44.9645,44.9344,44.9495,1094017.0
2016-06-09 09:30:00,58.86,58.9,58.83,58.87,666917.0,44.3765,44.4066,44.3539,44.384,666917.0
2016-06-09 09:35:00,58.87,58.93,58.86,58.93,404278.0,44.384,44.4293,44.3765,44.4293,404278.0
2016-06-09 09:40:00,58.93,59.0,58.92,58.95,509454.0,44.4293,44.482,44.4217,44.4443,509454.0
2016-06-09 09:45:00,58.94,58.99,58.91,58.98,287215.0,44.4368,44.4745,44.4142,44.4669,287215.0
2016-06-09 09:50:00,58.98,59.01,58.96,58.98,270513.0,44.4669,44.4896,44.4519,44.4669,270513.0
2016-06-09 09:55:00,58.99,59.01,58.96,59.0,321464.0,44.4745,44.4896,44.4519,44.482,321464.0
2016-06-09 10:00:00,58.99,59.0,58.89,58.9,231146.0,44.4745,44.482,44.3991,44.4066,231146.0
2016-06-09 10:05:00,58.9,58.92,58.86,58.87,557600.0,44.4066,44.4217,44.3765,44.384,557600.0
2016-06-09 10:10:00,58.87,58.9,58.83,58.84,137419.0,44.384,44.4066,44.3539,44.3614,137419.0
2016-06-09 10:15:00,58.84,58.88,58.82,58.86,231850.0,44.3614,44.3916,44.3463,44.3765,231850.0
2016-06-09 10:20:00,58.86,58.88,58.85,58.86,128119.0,44.3765,44.3916,44.3689,44.3765,128119.0
2016-06-09 10:25:00,58.86,58.86,58.78,58.79,55981.0,44.3765,44.3765,44.3162,44.3237,55981.0
2016-06-09 10:30:00,58.79,58.81,58.76,58.77,192815.0,44.3237,44.3388,44.3011,44.3086,192815.0
2016-06-09 10:35:00,58.77,58.82,58.76,58.8,332212.0,44.3086,44.3463,44.3011,44.3312,332212.0
2016-06-09 10:40:00,58.8,58.85,58.79,58.85,299319.0,44.3312,44.3689,44.3237,44.3689,299319.0
2016-06-09 10:45:00,58.85,58.88,58.84,58.88,148000.0,44.3689,44.3916,44.3614,44.3916,148000.0
2016-06-09 10:50:00,58.88,58.9,58.88,58.89,133199.0,44.3916,44.4066,44.3916,44.3991,133199.0
2016-06-09 10:55:00,58.89,58.92,58.88,58.9,166515.0,44.3991,44.4217,44.3916,44.4066,166515.0
2016-06-09 11:00:00,58.9,58.92,58.89,58.92,264957.0,44.4066,44.4217,44.3991,44.4217,264957.0
2016-06-09 11:05:00,58.92,58.97,58.91,58.96,333969.0,44.4217,44.4594,44.4142,44.4519,333969.0
2016-06-09 11:10:00,58.96,58.97,58.92,58.93,141026.0,44.4519,44.4594,44.4217,44.4293,141026.0
2016-06-09 11:15:00,58.93,58.94,58.87,58.88,290106.0,44.4293,44.4368,44.384,44.3916,290106.0
2016-06-09 11:20:00,58.88,58.9,58.86,58.88,283900.0,44.3916,44.4066,44.3765,44.3916,283900.0
2016-06-09 11:25:00,58.88,58.88,58.82,58.84,315158.0,44.3916,44.3916,44.3463,44.3614,315158.0
2016-06-09 11:30:00,58.84,58.86,58.82,58.85,397166.0,44.3614,44.3765,44.3463,44.3689,397166.0
2016-06-09 11:35:00,58.85,58.86,58.8,58.81,268352.0,44.3689,44.3765,44.3312,44.3388,268352.0
2016-06-09 11:40:00,58.81,58.82,58.79,58.8,176681.0,44.3388,44.3463,44.3237,44.3312,176681.0
2016-06-09 11:45:00,58.8,58.81,58.77,58.78,211366.0,44.3312,44.3388,44.3086,44.3162,211366.0
2016-06-09 11:50:00,58.78,58.78,58.73,58.76,137297.0,44.3162,44.3162,44.2785,44.3011,137297.0
2016-06-09 11:55:00,58.76,58.77,58.74,58.76,264381.0,44.3011,44.3086,44.286,44.3011,264381.0
2016-06-09 12:00:00,58.76,58.76,58.71,58.76,185786.0,44.3011,44.3011,44.2634,44.3011,185786.0
2016-06-09 12:05:00,58.76,58.76,58.73,58.73,133909.0,44.3011,44.3011,44.2785,44.2785,133909.0
2016-06-09 12:10:00,58.73,58.74,58.68,58.7,225272.0,44.2785,44.286,44.2408,44.2558,225272.0
2016-06-09 12:15:00,58.71,58.73,58.68,58.7,195840.0,44.2634,44.2785,44.2408,44.2558,195840.0
2016-06-09 12:20:00,58.7,58.71,58.68,58.71,198601.0,44.2558,44.2634,44.2408,44.2634,198601.0
2016-06-09 12:25:00,58.71,58.74,58.69,58.73,273291.0,44.2634,44.286,44.2483,44.2785,273291.0
2016-06-09 12:30:00,58.74,58.77,58.73,58.77,170587.0,44.286,44.3086,44.2785,44.3086,170587.0
2016-06-09 12:35:00,58.77,58.77,58.75,58.77,89940.0,44.3086,44.3086,44.2935,44.3086,89940.0
2016-06-09 12:40:00,58.77,58.79,58.76,58.78,131339.0,44.3086,44.3237,44.3011,44.3162,131339.0
2016-06-09 12:45:00,58.78,58.79,58.75,58.76,95771.0,44.3162,44.3237,44.2935,44.3011,95771.0
2016-06-09 12:50:00,58.76,58.79,58.76,58.78,100418.0,44.3011,44.3237,44.3011,44.3162,100418.0
2016-06-09 12:55:00,58.79,58.81,58.78,58.8,61363.0,44.3237,44.3388,44.3162,44.3312,61363.0
2016-06-09 13:00:00,58.8,58.81,58.78,58.79,81885.0,44.3312,44.3388,44.3162,44.3237,81885.0
2016-06-09 13:05:00,58.8,58.8,58.79,58.8,14206.0,44.3312,44.3312,44.3237,44.3312,14206.0
2016-06-09 13:10:00,58.79,58.8,58.79,58.8,20070.0,44.3237,44.3312,44.3237,44.3312,20070.0
2016-06-09 13:15:00,58.8,58.86,58.8,58.85,87297.0,44.3312,44.3765,44.3312,44.3689,87297.0
2016-06-09 13:20:00,58.85,58.87,58.83,58.87,215247.0,44.3689,44.384,44.3539,44.384,215247.0
2016-06-09 13:25:00,58.87,58.88,58.86,58.88,50728.0,44.384,44.3916,44.3765,44.3916,50728.0
2016-06-09 13:30:00,58.88,58.9,58.86,58.87,85294.0,44.3916,44.4066,44.3765,44.384,85294.0
2016-06-09 13:35:00,58.87,58.87,58.84,58.85,78239.0,44.384,44.384,44.3614,44.3689,78239.0
2016-06-09 13:40:00,58.85,58.86,58.83,58.84,159899.0,44.3689,44.3765,44.3539,44.3614,159899.0
2016-06-09 13:45:00,58.83,58.84,58.82,58.82,86856.0,44.3539,44.3614,44.3463,44.3463,86856.0
2016-06-09 13:50:00,58.83,58.83,58.77,58.79,101619.0,44.3539,44.3539,44.3086,44.3237,101619.0
2016-06-09 13:55:00,58.78,58.83,58.77,58.83,103364.0,44.3162,44.3539,44.3086,44.3539,103364.0
2016-06-09 14:00:00,58.82,58.83,58.81,58.82,94253.0,44.3463,44.3539,44.3388,44.3463,94253.0
2016-06-09 14:05:00,58.82,58.83,58.8,58.8,69594.0,44.3463,44.3539,44.3312,44.3312,69594.0
2016-06-09 14:10:00,58.8,58.87,58.79,58.87,78100.0,44.3312,44.384,44.3237,44.384,78100.0
2016-06-09 14:15:00,58.87,58.87,58.84,58.85,54416.0,44.384,44.384,44.3614,44.3689,54416.0
2016-06-09 14:20:00,58.85,58.85,58.82,58.83,98746.0,44.3689,44.3689,44.3463,44.3539,98746.0
2016-06-09 14:25:00,58.84,58.87,58.82,58.83,124078.0,44.3614,44.384,44.3463,44.3539,124078.0
2016-06-09 14:30:00,58.84,58.86,58.83,58.86,123676.0,44.3614,44.3765,44.3539,44.3765,123676.0
2016-06-09 14:35:00,58.86,58.88,58.85,58.88,127519.0,44.3765,44.3916,44.3689,44.3916,127519.0
2016-06-09 14:40:00,58.87,58.91,58.86,58.91,103208.0,44.384,44.4142,44.3765,44.4142,103208.0
2016-06-09 14:45:00,58.91,58.92,58.87,58.87,92907.0,44.4142,44.4217,44.384,44.384,92907.0
2016-06-09 14:50:00,58.88,58.89,58.86,58.86,57260.0,44.3916,44.3991,44.3765,44.3765,57260.0
2016-06-09 14:55:00,58.87,58.9,58.85,58.9,147343.0,44.384,44.4066,44.3689,44.4066,147343.0
2016-06-09 15:00:00,58.9,58.91,58.89,58.9,63701.0,44.4066,44.4142,44.3991,44.4066,63701.0
2016-06-09 15:05:00,58.9,58.92,58.88,58.91,170103.0,44.4066,44.4217,44.3916,44.4142,170103.0
2016-06-09 15:10:00,58.91,58.91,58.87,58.88,89025.0,44.4142,44.4142,44.384,44.3916,89025.0
2016-06-09 15:15:00,58.88,58.88,58.85,58.88,173873.0,44.3916,44.3916,44.3689,44.3916,173873.0
2016-06-09 15:20:00,58.87,58.88,58.85,58.86,144988.0,44.384,44.3916,44.3689,44.3765,144988.0
2016-06-09 15:25:00,58.86,58.88,58.86,58.87,140608.0,44.3765,44.3916,44.3765,44.384,140608.0
2016-06-09 15:30:00,58.88,58.88,58.86,58.88,221381.0,44.3916,44.3916,44.3765,44.3916,221381.0
2016-06-09 15:35:00,58.88,58.88,58.86,58.88,147971.0,44.3916,44.3916,44.3765,44.3916,147971.0
2016-06-09 15:40:00,58.88,58.9,58.87,58.88,497199.0,44.3916,44.4066,44.384,44.3916,497199.0
2016-06-09 15:45:00,58.88,58.9,58.87,58.89,296764.0,44.3916,44.4066,44.384,44.3991,296764.0
2016-06-09 15:50:00,58.89,58.91,58.88,58.89,680215.0,44.3991,44.4142,44.3916,44.3991,680215.0
2016-06-09 15:55:00,58.89,58.9,58.83,58.84,1649556.0,44.3991,44.4066,44.3539,44.3614,1649556.0
2016-06-10 09:30:00,57.62,57.71,57.62,57.68,716712.0,43.4416,43.5095,43.4416,43.4868,716712.0
2016-06-10 09:35:00,57.68,57.69,57.6,57.6,595815.0,43.4868,43.4944,43.4265,43.4265,595815.0
2016-06-10 09:40:00,57.6,57.6,57.52,57.59,840490.0,43.4265,43.4265,43.3662,43.419,840490.0
2016-06-10 09:45:00,57.59,57.61,57.55,57.55,1298161.0,43.419,43.4341,43.3888,43.3888,1298161.0
2016-06-10 09:50:00,57.55,57.56,57.48,57.54,501846.0,43.3888,43.3964,43.3361,43.3813,501846.0
2016-06-10 09:55:00,57.54,57.6,57.53,57.6,523062.0,43.3813,43.4265,43.3737,43.4265,523062.0
2016-06-10 10:00:00,57.6,57.61,57.52,57.53,618527.0,43.4265,43.4341,43.3662,43.3737,618527.0
2016-06-10 10:05:00,57.53,57.53,57.48,57.48,561582.0,43.3737,43.3737,43.3361,43.3361,561582.0
2016-06-10 10:10:00,57.48,57.5,57.46,57.49,219386.0,43.3361,43.3511,43.321,43.3436,219386.0
2016-06-10 10:15:00,57.49,57.51,57.47,57.51,149689.0,43.3436,43.3587,43.3285,43.3587,149689.0
2016-06-10 10:20:00,57.5,57.57,57.5,57.57,165111.0,43.3511,43.4039,43.3511,43.4039,165111.0
2016-06-10 10:25:00,57.57,57.6,57.55,57.56,588802.0,43.4039,43.4265,43.3888,43.3964,588802.0
2016-06-10 10:30:00,57.56,57.64,57.55,57.62,374724.0,43.3964,43.4567,43.3888,43.4416,374724.0
2016-06-10 10:35:00,57.62,57.64,57.53,57.55,448387.0,43.4416,43.4567,43.3737,43.3888,448387.0
2016-06-10 10:40:00,57.55,57.56,57.52,57.54,260684.0,43.3888,43.3964,43.3662,43.3813,260684.0
2016-06-10 10:45:00,57.54,57.55,57.47,57.5,226786.0,43.3813,43.3888,43.3285,43.3511,226786.0
2016-06-10 10:50:00,57.5,57.53,57.47,57.47,219730.0,43.3511,43.3737,43.3285,43.3285,219730.0
2016-06-10 10:55:00,57.48,57.53,57.47,57.53,96152.0,43.3361,43.3737,43.3285,43.3737,96152.0
2016-06-10 11:00:00,57.52,57.55,57.49,57.55,179306.0,43.3662,43.3888,43.3436,43.3888,179306.0
2016-06-10 11:05:00,57.54,57.58,57.52,57.57,239826.0,43.3813,43.4114,43.3662,43.4039,239826.0
2016-06-10 11:10:00,57.57,57.6,57.54,57.55,261180.0,43.4039,43.4265,43.3813,43.3888,261180.0
2016-06-10 11:15:00,57.55,57.56,57.5,57.53,221218.0,43.3888,43.3964,43.3511,43.3737,221218.0
2016-06-10 11:20:00,57.53,57.54,57.48,57.54,203649.0,43.3737,43.3813,43.3361,43.3813,203649.0
2016-06-10 11:25:00,57.54,57.55,57.45,57.47,268430.0,43.3813,43.3888,43.3134,43.3285,268430.0
2016-06-10 11:30:00,57.48,57.53,57.42,57.43,366338.0,43.3361,43.3737,43.2908,43.2984,366338.0
2016-06-10 11:35:00,57.43,57.46,57.42,57.45,254441.0,43.2984,43.321,43.2908,43.3134,254441.0
2016-06-10 11:40:00,57.45,57.45,57.41,57.42,398339.0,43.3134,43.3134,43.2833,43.2908,398339.0
2016-06-10 11:45:00,57.42,57.42,57.39,57.41,137151.0,43.2908,43.2908,43.2682,43.2833,137151.0
2016-06-10 11:50:00,57.4,57.42,57.37,57.4,225100.0,43.2757,43.2908,43.2531,43.2757,225100.0
2016-06-10 11:55:00,57.4,57.43,57.39,57.43,106953.0,43.2757,43.2984,43.2682,43.2984,106953.0
2016-06-10 12:00:00,57.43,57.44,57.41,57.42,234059.0,43.2984,43.3059,43.2833,43.2908,234059.0
2016-06-10 12:05:00,57.42,57.42,57.37,57.38,264134.0,43.2908,43.2908,43.2531,43.2607,264134.0
2016-06-10 12:10:00,57.37,57.39,57.31,57.34,152415.0,43.2531,43.2682,43.2079,43.2305,152415.0
2016-06-10 12:15:00,57.34,57.34,57.3,57.32,113893.0,43.2305,43.2305,43.2003,43.2154,113893.0
2016-06-10 12:20:00,57.31,57.32,57.29,57.3,100595.0,43.2079,43.2154,43.1928,43.2003,100595.0
2016-06-10 12:25:00,57.29,57.33,57.29,57.32,76762.0,43.1928,43.223,43.1928,43.2154,76762.0
2016-06-10 12:30:00,57.32,57.32,57.27,57.29,130085.0,43.2154,43.2154,43.1777,43.1928,130085.0
2016-06-10 12:35:00,57.3,57.31,57.29,57.31,71435.0,43.2003,43.2079,43.1928,43.2079,71435.0
2016-06-10 12:40:00,57.3,57.35,57.3,57.35,147786.0,43.2003,43.238,43.2003,43.238,147786.0
2016-06-10 12:45:00,57.34,57.35,57.32,57.34,108370.0,43.2305,43.238,43.2154,43.2305,108370.0
2016-06-10 12:50:00,57.34,57.35,57.32,57.34,187977.0,43.2305,43.238,43.2154,43.2305,187977.0
2016-06-10 12:55:00,57.35,57.36,57.34,57.34,106574.0,43.238,43.2456,43.2305,43.2305,106574.0
2016-06-10 13:00:00,57.34,57.35,57.31,57.33,116711.0,43.2305,43.238,43.2079,43.223,116711.0
2016-06-10 13:05:00,57.33,57.34,57.28,57.3,67689.0,43.223,43.2305,43.1853,43.2003,67689.0
2016-06-10 13:10:00,57.31,57.32,57.29,57.31,82650.0,43.2079,43.2154,43.1928,43.2079,82650.0
2016-06-10 13:15:00,57.31,57.33,57.3,57.32,104271.0,43.2079,43.223,43.2003,43.2154,104271.0
2016-06-10 13:20:00,57.32,57.33,57.3,57.33,217014.0,43.2154,43.223,43.2003,43.223,217014.0
2016-06-10 13:25:00,57.33,57.34,57.31,57.31,60008.0,43.223,43.2305,43.2079,43.2079,60008.0
2016-06-10 13:30:00,57.31,57.31,57.25,57.27,115006.0,43.2079,43.2079,43.1626,43.1777,115006.0
2016-06-10 13:35:00,57.27,57.28,57.25,57.26,123060.0,43.1777,43.1853,43.1626,43.1702,123060.0
2016-06-10 13:40:00,57.26,57.26,57.2,57.2,63790.0,43.1702,43.1702,43.1249,43.1249,63790.0
2016-06-10 13:45:00,57.2,57.2,57.11,57.11,199534.0,43.1249,43.1249,43.0571,43.0571,199534.0
2016-06-10 13:50:00,57.11,57.12,57.01,57.05,173470.0,43.0571,43.0646,42.9817,43.0119,173470.0
2016-06-10 13:55:00,57.05,57.12,57.05,57.09,146850.0,43.0119,43.0646,43.0119,43.042,146850.0
2016-06-10 14:00:00,57.1,57.12,57.07,57.07,64442.0,43.0496,43.0646,43.0269,43.0269,64442.0
2016-06-10 14:05:00,57.07,57.09,57.01,57.02,220522.0,43.0269,43.042,42.9817,42.9892,220522.0
2016-06-10 14:10:00,57.03,57.05,57.01,57.01,337093.0,42.9968,43.0119,42.9817,42.9817,337093.0
2016-06-10 14:15:00,57.02,57.02,56.99,57.0,221132.0,42.9892,42.9892,42.9666,42.9742,221132.0
2016-06-10 14:20:00,57.0,57.07,56.99,57.06,152097.0,42.9742,43.0269,42.9666,43.0194,152097.0
2016-06-10 14:25:00,57.06,57.07,57.03,57.05,245477.0,43.0194,43.0269,42.9968,43.0119,245477.0
2016-06-10 14:30:00,57.05,57.05,57.01,57.01,147284.0,43.0119,43.0119,42.9817,42.9817,147284.0
2016-06-10 14:35:00,57.01,57.08,57.0,57.08,371174.0,42.9817,43.0345,42.9742,43.0345,371174.0
2016-06-10 14:40:00,57.08,57.1,57.06,57.09,524101.0,43.0345,43.0496,43.0194,43.042,524101.0
2016-06-10 14:45:00,57.09,57.09,57.04,57.05,155673.0,43.042,43.042,43.0043,43.0119,155673.0
2016-06-10 14:50:00,57.05,57.07,57.03,57.07,122795.0,43.0119,43.0269,42.9968,43.0269,122795.0
2016-06-10 14:55:00,57.07,57.08,57.04,57.07,397290.0,43.0269,43.0345,43.0043,43.0269,397290.0
2016-06-10 15:00:00,57.07,57.07,57.03,57.04,142329.0,43.0269,43.0269,42.9968,43.0043,142329.0
2016-06-10 15:05:00,57.04,57.05,57.02,57.04,262316.0,43.0043,43.0119,42.9892,43.0043,262316.0
2016-06-10 15:10:00,57.04,57.04,57.01,57.02,180935.0,43.0043,43.0043,42.9817,42.9892,180935.0
2016-06-10 15:15:00,57.02,57.07,57.01,57.05,162743.0,42.9892,43.0269,42.9817,43.0119,162743.0
2016-06-10 15:20:00,57.05,57.08,57.04,57.06,160812.0,43.0119,43.0345,43.0043,43.0194,160812.0
2016-06-10 15:25:00,57.07,57.08,57.05,57.08,131526.0,43.0269,43.0345,43.0119,43.0345,131526.0
2016-06-10 15:30:00,57.08,57.12,57.07,57.11,457861.0,43.0345,43.0646,43.0269,43.0571,457861.0
2016-06-10 15:35:00,57.11,57.13,57.1,57.13,426469.0,43.0571,43.0722,43.0496,43.0722,426469.0
2016-06-10 15:40:00,57.13,57.13,57.1,57.11,247360.0,43.0722,43.0722,43.0496,43.0571,247360.0
2016-06-10 15:45:00,57.11,57.22,57.1,57.22,598938.0,43.0571,43.14,43.0496,43.14,598938.0
2016-06-10 15:50:00,57.21,57.22,57.15,57.16,1577647.0,43.1325,43.14,43.0873,43.0948,1577647.0
2016-06-10 15:55:00,57.17,57.2,57.14,57.15,4712482.0,43.1023,43.1249,43.0797,43.0873,4712482.0
2016-06-13 09:30:00,56.41,56.6,56.39,56.57,886836.0,42.5293,42.6726,42.5143,42.65,886836.0
2016-06-13 09:35:00,56.57,56.6,56.49,56.51,384180.0,42.65,42.6726,42.5897,42.6047,384180.0
2016-06-13 09:40:00,56.5,56.63,56.5,56.56,306394.0,42.5972,42.6952,42.5972,42.6424,306394.0
2016-06-13 09:45:00,56.56,56.69,56.56,56.68,364605.0,42.6424,42.7404,42.6424,42.7329,364605.0
2016-06-13 09:50:00,56.67,56.72,56.66,56.7,384258.0,42.7254,42.7631,42.7178,42.748,384258.0
2016-06-13 09:55:00,56.7,56.72,56.63,56.68,182170.0,42.748,42.7631,42.6952,42.7329,182170.0
2016-06-13 10:00:00,56.68,56.76,56.66,56.66,264447.0,42.7329,42.7932,42.7178,42.7178,264447.0
2016-06-13 10:05:00,56.67,56.68,56.63,56.65,274332.0,42.7254,42.7329,42.6952,42.7103,274332.0
2016-06-13 10:10:00,56.64,56.71,56.63,56.68,298587.0,42.7027,42.7555,42.6952,42.7329,298587.0
2016-06-13 10:15:00,56.67,56.74,56.66,56.71,208532.0,42.7254,42.7781,42.7178,42.7555,208532.0
2016-06-13 10:20:00,56.7,56.77,56.68,56.76,352172.0,42.748,42.8008,42.7329,42.7932,352172.0
2016-06-13 10:25:00,56.76,56.78,56.71,56.78,243660.0,42.7932,42.8083,42.7555,42.8083,243660.0
2016-06-13 10:30:00,56.78,56.86,56.78,56.84,362396.0,42.8083,42.8686,42.8083,42.8535,362396.0
2016-06-13 10:35:00,56.84,56.86,56.77,56.78,399078.0,42.8535,42.8686,42.8008,42.8083,399078.0
2016-06-13 10:40:00,56.78,56.8,56.76,56.77,314101.0,42.8083,42.8234,42.7932,42.8008,314101.0
2016-06-13 10:45:00,56.78,56.86,56.78,56.79,609072.0,42.8083,42.8686,42.8083,42.8158,609072.0
2016-06-13 10:50:00,56.79,56.86,56.77,56.82,445365.0,42.8158,42.8686,42.8008,42.8385,445365.0
2016-06-13 10:55:00,56.83,56.86,56.78,56.79,171309.0,42.846,42.8686,42.8083,42.8158,171309.0
2016-06-13 11:00:00,56.8,56.81,56.73,56.74,194714.0,42.8234,42.8309,42.7706,42.7781,194714.0
2016-06-13 11:05:00,56.75,56.77,56.72,56.73,127564.0,42.7857,42.8008,42.7631,42.7706,127564.0
2016-06-13 11:10:00,56.73,56.76,56.69,56.71,182044.0,42.7706,42.7932,42.7404,42.7555,182044.0
2016-06-13 11:15:00,56.7,56.7,56.64,56.66,190588.0,42.748,42.748,42.7027,42.7178,190588.0
2016-06-13 11:20:00,56.65,56.69,56.64,56.66,196111.0,42.7103,42.7404,42.7027,42.7178,196111.0
2016-06-13 11:25:00,56.66,56.7,56.62,56.67,221130.0,42.7178,42.748,42.6877,42.7254,221130.0
2016-06-13 11:30:00,56.67,56.68,56.53,56.54,381623.0,42.7254,42.7329,42.6198,42.6274,381623.0
2016-06-13 11:35:00,56.55,56.56,56.39,56.4,807962.0,42.6349,42.6424,42.5143,42.5218,807962.0
2016-06-13 11:40:00,56.41,56.43,56.4,56.42,329182.0,42.5293,42.5444,42.5218,42.5369,329182.0
2016-06-13 11:45:00,56.41,56.43,56.39,56.41,246275.0,42.5293,42.5444,42.5143,42.5293,246275.0
2016-06-13 11:50:00,56.42,56.43,56.36,56.37,179312.0,42.5369,42.5444,42.4916,42.4992,179312.0
2016-06-13 11:55:00,56.37,56.37,56.29,56.3,153466.0,42.4992,42.4992,42.4389,42.4464,153466.0
2016-06-13 12:00:00,56.3,56.36,56.26,56.36,241018.0,42.4464,42.4916,42.4163,42.4916,241018.0
2016-06-13 12:05:00,56.36,56.38,56.34,56.35,139231.0,42.4916,42.5067,42.4766,42.4841,139231.0
2016-06-13 12:10:00,56.35,56.38,56.34,56.35,147585.0,42.4841,42.5067,42.4766,42.4841,147585.0
2016-06-13 12:15:00,56.35,56.38,56.34,56.37,140748.0,42.4841,42.5067,42.4766,42.4992,140748.0
2016-06-13 12:20:00,56.36,56.5,56.33,56.36,1358947.0,42.4916,42.5972,42.469,42.4916,1358947.0
2016-06-13 12:25:00,56.37,56.4,56.34,56.37,149604.0,42.4992,42.5218,42.4766,42.4992,149604.0
2016-06-13 12:30:00,56.37,56.39,56.33,56.34,207110.0,42.4992,42.5143,42.469,42.4766,207110.0
2016-06-13 12:35:00,56.34,56.38,56.33,56.35,139528.0,42.4766,42.5067,42.469,42.4841,139528.0
2016-06-13 12:40:00,56.35,56.4,56.35,56.39,139238.0,42.4841,42.5218,42.4841,42.5143,139238.0
2016-06-13 12:45:00,56.39,56.4,56.35,56.36,118334.0,42.5143,42.5218,42.4841,42.4916,118334.0
2016-06-13 12:50:00,56.35,56.39,56.35,56.39,52051.0,42.4841,42.5143,42.4841,42.5143,52051.0
2016-06-13 12:55:00,56.39,56.41,56.37,56.39,129224.0,42.5143,42.5293,42.4992,42.5143,129224.0
2016-06-13 13:00:00,56.39,56.41,56.35,56.36,172943.0,42.5143,42.5293,42.4841,42.4916,172943.0
2016-06-13 13:05:00,56.37,56.38,56.35,56.36,160960.0,42.4992,42.5067,42.4841,42.4916,160960.0
2016-06-13 13:10:00,56.36,56.36,56.32,56.33,125439.0,42.4916,42.4916,42.4615,42.469,125439.0
2016-06-13 13:15:00,56.32,56.33,56.29,56.3,49744.0,42.4615,42.469,42.4389,42.4464,49744.0
2016-06-13 13:20:00,56.3,56.36,56.29,56.35,106993.0,42.4464,42.4916,42.4389,42.4841,106993.0
2016-06-13 13:25:00,56.35,56.37,56.34,56.35,97105.0,42.4841,42.4992,42.4766,42.4841,97105.0
2016-06-13 13:30:00,56.36,56.37,56.33,56.34,102970.0,42.4916,42.4992,42.469,42.4766,102970.0
2016-06-13 13:35:00,56.34,56.34,56.27,56.28,344324.0,42.4766,42.4766,42.4238,42.4313,344324.0
2016-06-13 13:40:00,56.27,56.34,56.27,56.33,522057.0,42.4238,42.4766,42.4238,42.469,522057.0
2016-06-13 13:45:00,56.34,56.34,56.3,56.32,225542.0,42.4766,42.4766,42.4464,42.4615,225542.0
2016-06-13 13:50:00,56.32,56.32,56.23,56.24,255595.0,42.4615,42.4615,42.3936,42.4012,255595.0
2016-06-13 13:55:00,56.23,56.26,56.22,56.25,400039.0,42.3936,42.4163,42.3861,42.4087,400039.0
2016-06-13 14:00:00,56.26,56.29,56.24,56.26,190669.0,42.4163,42.4389,42.4012,42.4163,190669.0
2016-06-13 14:05:00,56.26,56.31,56.26,56.3,222467.0,42.4163,42.4539,42.4163,42.4464,222467.0
2016-06-13 14:10:00,56.3,56.34,56.3,56.33,223848.0,42.4464,42.4766,42.4464,42.469,223848.0
2016-06-13 14:15:00,56.33,56.33,56.29,56.3,123087.0,42.469,42.469,42.4389,42.4464,123087.0
2016-06-13 14:20:00,56.3,56.31,56.26,56.27,264941.0,42.4464,42.4539,42.4163,42.4238,264941.0
2016-06-13 14:25:00,56.27,56.31,56.24,56.28,472663.0,42.4238,42.4539,42.4012,42.4313,472663.0
2016-06-13 14:30:00,56.28,56.34,56.26,56.33,202495.0,42.4313,42.4766,42.4163,42.469,202495.0
2016-06-13 14:35:00,56.33,56.35,56.31,56.33,155847.0,42.469,42.4841,42.4539,42.469,155847.0
2016-06-13 14:40:00,56.33,56.36,56.32,56.35,162401.0,42.469,42.4916,42.4615,42.4841,162401.0
2016-06-13 14:45:00,56.35,56.36,56.32,56.33,192344.0,42.4841,42.4916,42.4615,42.469,192344.0
2016-06-13 14:50:00,56.32,56.33,56.27,56.33,204613.0,42.4615,42.469,42.4238,42.469,204613.0
2016-06-13 14:55:00,56.33,56.33,56.27,56.29,218248.0,42.469,42.469,42.4238,42.4389,218248.0
2016-06-13 15:00:00,56.29,56.31,56.27,56.29,476354.0,42.4389,42.4539,42.4238,42.4389,476354.0
2016-06-13 15:05:00,56.28,56.29,56.2,56.22,325368.0,42.4313,42.4389,42.371,42.3861,325368.0
2016-06-13 15:10:00,56.22,56.24,56.19,56.2,209947.0,42.3861,42.4012,42.3635,42.371,209947.0
2016-06-13 15:15:00,56.21,56.24,56.2,56.23,75232.0,42.3786,42.4012,42.371,42.3936,75232.0
2016-06-13 15:20:00,56.23,56.27,56.23,56.25,177600.0,42.3936,42.4238,42.3936,42.4087,177600.0
2016-06-13 15:25:00,56.25,56.26,56.21,56.23,188355.0,42.4087,42.4163,42.3786,42.3936,188355.0
2016-06-13 15:30:00,56.23,56.26,56.22,56.24,235054.0,42.3936,42.4163,42.3861,42.4012,235054.0
2016-06-13 15:35:00,56.24,56.25,56.2,56.22,383241.0,42.4012,42.4087,42.371,42.3861,383241.0
2016-06-13 15:40:00,56.21,56.22,56.18,56.19,360047.0,42.3786,42.3861,42.3559,42.3635,360047.0
2016-06-13 15:45:00,56.19,56.2,56.17,56.19,298926.0,42.3635,42.371,42.3484,42.3635,298926.0
2016-06-13 15:50:00,56.18,56.22,56.16,56.21,719339.0,42.3559,42.3861,42.3409,42.3786,719339.0
2016-06-13 15:55:00,56.21,56.32,56.2,56.31,2363981.0,42.3786,42.4615,42.371,42.4539,2363981.0
2016-06-14 09:30:00,55.73,55.78,55.7,55.75,865264.0,42.0167,42.0544,41.9941,42.0317,865264.0
2016-06-14 09:35:00,55.75,55.83,55.73,55.78,583077.0,42.0317,42.0921,42.0167,42.0544,583077.0
2016-06-14 09:40:00,55.78,55.86,55.78,55.84,448343.0,42.0544,42.1147,42.0544,42.0996,448343.0
2016-06-14 09:45:00,55.83,55.85,55.75,55.75,622514.0,42.0921,42.1071,42.0317,42.0317,622514.0
2016-06-14 09:50:00,55.75,55.78,55.64,55.66,539298.0,42.0317,42.0544,41.9488,41.9639,539298.0
2016-06-14 09:55:00,55.66,55.72,55.65,55.71,402960.0,41.9639,42.0091,41.9564,42.0016,402960.0
2016-06-14 10:00:00,55.71,55.73,55.64,55.68,573330.0,42.0016,42.0167,41.9488,41.979,573330.0
2016-06-14 10:05:00,55.68,55.69,55.56,55.56,849345.0,41.979,41.9865,41.8885,41.8885,849345.0
2016-06-14 10:10:00,55.57,55.6,55.5,55.5,467755.0,41.896,41.9187,41.8433,41.8433,467755.0
2016-06-14 10:15:00,55.5,55.51,55.39,55.4,675558.0,41.8433,41.8508,41.7603,41.7679,675558.0
2016-06-14 10:20:00,55.4,55.45,55.36,55.37,778398.0,41.7679,41.8056,41.7377,41.7453,778398.0
2016-06-14 10:25:00,55.37,55.42,55.33,55.41,405372.0,41.7453,41.7829,41.7151,41.7754,405372.0
2016-06-14 10:30:00,55.41,55.47,55.4,55.45,535066.0,41.7754,41.8206,41.7679,41.8056,535066.0
2016-06-14 10:35:00,55.45,55.47,55.35,55.41,579272.0,41.8056,41.8206,41.7302,41.7754,579272.0
2016-06-14 10:40:00,55.41,55.45,55.37,55.43,688989.0,41.7754,41.8056,41.7453,41.7905,688989.0
2016-06-14 10:45:00,55.43,55.43,55.3,55.35,458719.0,41.7905,41.7905,41.6925,41.7302,458719.0
2016-06-14 10:50:00,55.35,55.36,55.26,55.28,493449.0,41.7302,41.7377,41.6623,41.6774,493449.0
2016-06-14 10:55:00,55.28,55.32,55.23,55.31,726705.0,41.6774,41.7076,41.6397,41.7,726705.0
2016-06-14 11:00:00,55.32,55.34,55.27,55.34,841987.0,41.7076,41.7226,41.6699,41.7226,841987.0
2016-06-14 11:05:00,55.34,55.38,55.3,55.38,392355.0,41.7226,41.7528,41.6925,41.7528,392355.0
2016-06-14 11:10:00,55.38,55.41,55.33,55.35,381876.0,41.7528,41.7754,41.7151,41.7302,381876.0
2016-06-14 11:15:00,55.35,55.35,55.27,55.3,537688.0,41.7302,41.7302,41.6699,41.6925,537688.0
2016-06-14 11:20:00,55.3,55.33,55.28,55.32,1663820.0,41.6925,41.7151,41.6774,41.7076,1663820.0
2016-06-14 11:25:00,55.31,55.32,55.16,55.19,1594939.0,41.7,41.7076,41.5869,41.6095,1594939.0
2016-06-14 11:30:00,55.19,55.28,55.17,55.26,965721.0,41.6095,41.6774,41.5945,41.6623,965721.0
2016-06-14 11:35:00,55.26,55.29,55.24,55.28,795717.0,41.6623,41.6849,41.6472,41.6774,795717.0
2016-06-14 11:40:00,55.28,55.33,55.26,55.3,698129.0,41.6774,41.7151,41.6623,41.6925,698129.0
2016-06-14 11:45:00,55.3,55.31,55.26,55.27,180568.0,41.6925,41.7,41.6623,41.6699,180568.0
2016-06-14 11:50:00,55.26,55.32,55.25,55.3,1125863.0,41.6623,41.7076,41.6548,41.6925,1125863.0
2016-06-14 11:55:00,55.3,55.3,55.2,55.2,1090342.0,41.6925,41.6925,41.6171,41.6171,1090342.0
2016-06-14 12:00:00,55.21,55.26,55.2,55.24,516337.0,41.6246,41.6623,41.6171,41.6472,516337.0
2016-06-14 12:05:00,55.25,55.25,55.21,55.22,116930.0,41.6548,41.6548,41.6246,41.6322,116930.0
2016-06-14 12:10:00,55.22,55.29,55.21,55.29,155613.0,41.6322,41.6849,41.6246,41.6849,155613.0
2016-06-14 12:15:00,55.28,55.33,55.28,55.29,457038.0,41.6774,41.7151,41.6774,41.6849,457038.0
2016-06-14 12:20:00,55.3,55.36,55.29,55.36,326606.0,41.6925,41.7377,41.6849,41.7377,326606.0
2016-06-14 12:25:00,55.36,55.42,55.35,55.39,1091245.0,41.7377,41.7829,41.7302,41.7603,1091245.0
2016-06-14 12:30:00,55.39,55.39,55.34,55.35,1188624.0,41.7603,41.7603,41.7226,41.7302,1188624.0
2016-06-14 12:35:00,55.35,55.35,55.32,55.32,541127.0,41.7302,41.7302,41.7076,41.7076,541127.0
2016-06-14 12:40:00,55.33,55.33,55.28,55.3,586098.0,41.7151,41.7151,41.6774,41.6925,586098.0
2016-06-14 12:45:00,55.3,55.33,55.28,55.33,1365679.0,41.6925,41.7151,41.6774,41.7151,1365679.0
2016-06-14 12:50:00,55.33,55.33,55.31,55.31,420935.0,41.7151,41.7151,41.7,41.7,420935.0
2016-06-14 12:55:00,55.32,55.34,55.28,55.31,286576.0,41.7076,41.7226,41.6774,41.7,286576.0
2016-06-14 13:00:00,55.31,55.33,55.29,55.33,1200421.0,41.7,41.7151,41.6849,41.7151,1200421.0
2016-06-14 13:05:00,55.33,55.34,55.29,55.3,668132.0,41.7151,41.7226,41.6849,41.6925,668132.0
2016-06-14 13:10:00,55.3,55.3,55.25,55.27,480923.0,41.6925,41.6925,41.6548,41.6699,480923.0
2016-06-14 13:15:00,55.28,55.32,55.26,55.29,690680.0,41.6774,41.7076,41.6623,41.6849,690680.0
2016-06-14 13:20:00,55.28,55.31,55.28,55.3,338044.0,41.6774,41.7,41.6774,41.6925,338044.0
2016-06-14 13:25:00,55.3,55.31,55.23,55.23,197590.0,41.6925,41.7,41.6397,41.6397,197590.0
2016-06-14 13:30:00,55.23,55.33,55.23,55.32,1065736.0,41.6397,41.7151,41.6397,41.7076,1065736.0
2016-06-14 13:35:00,55.32,55.32,55.28,55.28,132060.0,41.7076,41.7076,41.6774,41.6774,132060.0
2016-06-14 13:40:00,55.28,55.28,55.24,55.25,297217.0,41.6774,41.6774,41.6472,41.6548,297217.0
2016-06-14 13:45:00,55.25,55.27,55.21,55.22,263847.0,41.6548,41.6699,41.6246,41.6322,263847.0
2016-06-14 13:50:00,55.22,55.23,55.19,55.21,266413.0,41.6322,41.6397,41.6095,41.6246,266413.0
2016-06-14 13:55:00,55.21,55.21,55.19,55.21,559492.0,41.6246,41.6246,41.6095,41.6246,559492.0
2016-06-14 14:00:00,55.21,55.22,55.19,55.19,203491.0,41.6246,41.6322,41.6095,41.6095,203491.0
2016-06-14 14:05:00,55.2,55.22,55.19,55.2,89322.0,41.6171,41.6322,41.6095,41.6171,89322.0
2016-06-14 14:10:00,55.2,55.23,55.17,55.23,328657.0,41.6171,41.6397,41.5945,41.6397,328657.0
2016-06-14 14:15:00,55.22,55.28,55.22,55.27,212898.0,41.6322,41.6774,41.6322,41.6699,212898.0
2016-06-14 14:20:00,55.26,55.27,55.23,55.26,163274.0,41.6623,41.6699,41.6397,41.6623,163274.0
2016-06-14 14:25:00,55.26,55.28,55.23,55.27,154454.0,41.6623,41.6774,41.6397,41.6699,154454.0
2016-06-14 14:30:00,55.28,55.28,55.21,55.22,324704.0,41.6774,41.6774,41.6246,41.6322,324704.0
2016-06-14 14:35:00,55.21,55.23,55.18,55.2,443807.0,41.6246,41.6397,41.602,41.6171,443807.0
2016-06-14 14:40:00,55.2,55.22,55.18,55.21,372697.0,41.6171,41.6322,41.602,41.6246,372697.0
2016-06-14 14:45:00,55.21,55.21,55.16,55.19,361543.0,41.6246,41.6246,41.5869,41.6095,361543.0
2016-06-14 14:50:00,55.19,55.2,55.15,55.16,372611.0,41.6095,41.6171,41.5794,41.5869,372611.0
2016-06-14 14:55:00,55.15,55.16,55.13,55.16,385422.0,41.5794,41.5869,41.5643,41.5869,385422.0
2016-06-14 15:00:00,55.16,55.23,55.12,55.23,365560.0,41.5869,41.6397,41.5568,41.6397,365560.0
2016-06-14 15:05:00,55.23,55.27,55.22,55.25,554889.0,41.6397,41.6699,41.6322,41.6548,554889.0
2016-06-14 15:10:00,55.25,55.29,55.23,55.29,373269.0,41.6548,41.6849,41.6397,41.6849,373269.0
2016-06-14 15:15:00,55.28,55.34,55.27,55.32,574670.0,41.6774,41.7226,41.6699,41.7076,574670.0
2016-06-14 15:20:00,55.31,55.35,55.3,55.3,838794.0,41.7,41.7302,41.6925,41.6925,838794.0
2016-06-14 15:25:00,55.3,55.37,55.29,55.36,460841.0,41.6925,41.7453,41.6849,41.7377,460841.0
2016-06-14 15:30:00,55.36,55.39,55.32,55.37,883004.0,41.7377,41.7603,41.7076,41.7453,883004.0
2016-06-14 15:35:00,55.37,55.38,55.31,55.36,534426.0,41.7453,41.7528,41.7,41.7377,534426.0
2016-06-14 15:40:00,55.36,55.43,55.34,55.4,868888.0,41.7377,41.7905,41.7226,41.7679,868888.0
2016-06-14 15:45:00,55.4,55.4,55.36,55.38,675363.0,41.7679,41.7679,41.7377,41.7528,675363.0
2016-06-14 15:50:00,55.37,55.43,55.37,55.43,860423.0,41.7453,41.7905,41.7453,41.7905,860423.0
2016-06-14 15:55:00,55.42,55.45,55.41,55.45,4492111.0,41.7829,41.8056,41.7754,41.8056,4492111.0
2016-06-15 09:30:00,55.9,55.92,55.83,55.85,1059014.0,42.1448,42.1599,42.0921,42.1071,1059014.0
2016-06-15 09:35:00,55.85,55.89,55.81,55.89,615876.0,42.1071,42.1373,42.077,42.1373,615876.0
2016-06-15 09:40:00,55.9,55.95,55.87,55.9,406441.0,42.1448,42.1825,42.1222,42.1448,406441.0
2016-06-15 09:45:00,55.9,55.97,55.88,55.97,397813.0,42.1448,42.1976,42.1298,42.1976,397813.0
2016-06-15 09:50:00,55.98,56.03,55.96,55.97,1349844.0,42.2052,42.2428,42.1901,42.1976,1349844.0
2016-06-15 09:55:00,55.97,55.99,55.95,55.98,233069.0,42.1976,42.2127,42.1825,42.2052,233069.0
2016-06-15 10:00:00,55.98,56.04,55.97,56.02,423919.0,42.2052,42.2504,42.1976,42.2353,423919.0
2016-06-15 10:05:00,56.02,56.07,56.02,56.05,203321.0,42.2353,42.273,42.2353,42.2579,203321.0
2016-06-15 10:10:00,56.05,56.07,56.03,56.05,176284.0,42.2579,42.273,42.2428,42.2579,176284.0
2016-06-15 10:15:00,56.05,56.05,55.98,56.0,256485.0,42.2579,42.2579,42.2052,42.2202,256485.0
2016-06-15 10:20:00,56.0,56.0,55.98,55.99,283410.0,42.2202,42.2202,42.2052,42.2127,283410.0
2016-06-15 10:25:00,55.99,56.0,55.97,55.97,284050.0,42.2127,42.2202,42.1976,42.1976,284050.0
2016-06-15 10:30:00,55.98,56.08,55.97,56.08,760621.0,42.2052,42.2805,42.1976,42.2805,760621.0
2016-06-15 10:35:00,56.07,56.1,56.04,56.07,293753.0,42.273,42.2956,42.2504,42.273,293753.0
2016-06-15 10:40:00,56.06,56.06,55.98,55.99,284077.0,42.2655,42.2655,42.2052,42.2127,284077.0
2016-06-15 10:45:00,56.0,56.02,55.98,56.0,418866.0,42.2202,42.2353,42.2052,42.2202,418866.0
2016-06-15 10:50:00,56.0,56.03,55.96,55.96,274943.0,42.2202,42.2428,42.1901,42.1901,274943.0
2016-06-15 10:55:00,55.97,56.01,55.96,55.98,240039.0,42.1976,42.2278,42.1901,42.2052,240039.0
2016-06-15 11:00:00,55.98,56.02,55.97,56.01,303163.0,42.2052,42.2353,42.1976,42.2278,303163.0
2016-06-15 11:05:00,56.01,56.05,56.0,56.04,462770.0,42.2278,42.2579,42.2202,42.2504,462770.0
2016-06-15 11:10:00,56.04,56.1,56.03,56.07,572430.0,42.2504,42.2956,42.2428,42.273,572430.0
2016-06-15 11:15:00,56.07,56.08,56.01,56.02,554302.0,42.273,42.2805,42.2278,42.2353,554302.0
2016-06-15 11:20:00,56.02,56.05,55.99,56.05,502870.0,42.2353,42.2579,42.2127,42.2579,502870.0
2016-06-15 11:25:00,56.05,56.05,55.92,55.93,862766.0,42.2579,42.2579,42.1599,42.1675,862766.0
2016-06-15 11:30:00,55.92,55.94,55.83,55.83,1048438.0,42.1599,42.175,42.0921,42.0921,1048438.0
2016-06-15 11:35:00,55.83,55.89,55.82,55.86,412591.0,42.0921,42.1373,42.0845,42.1147,412591.0
2016-06-15 11:40:00,55.87,55.89,55.83,55.85,242081.0,42.1222,42.1373,42.0921,42.1071,242081.0
2016-06-15 11:45:00,55.85,55.86,55.82,55.85,284690.0,42.1071,42.1147,42.0845,42.1071,284690.0
2016-06-15 11:50:00,55.85,55.87,55.84,55.85,214272.0,42.1071,42.1222,42.0996,42.1071,214272.0
2016-06-15 11:55:00,55.86,55.89,55.85,55.87,309105.0,42.1147,42.1373,42.1071,42.1222,309105.0
2016-06-15 12:00:00,55.87,55.89,55.86,55.87,292061.0,42.1222,42.1373,42.1147,42.1222,292061.0
2016-06-15 12:05:00,55.87,55.88,55.84,55.85,231226.0,42.1222,42.1298,42.0996,42.1071,231226.0
2016-06-15 12:10:00,55.85,55.85,55.82,55.84,93274.0,42.1071,42.1071,42.0845,42.0996,93274.0
2016-06-15 12:15:00,55.84,55.85,55.82,55.85,115646.0,42.0996,42.1071,42.0845,42.1071,115646.0
2016-06-15 12:20:00,55.85,55.91,55.84,55.86,2640800.0,42.1071,42.1524,42.0996,42.1147,2640800.0
2016-06-15 12:25:00,55.86,55.88,55.83,55.85,286134.0,42.1147,42.1298,42.0921,42.1071,286134.0
2016-06-15 12:30:00,55.85,55.87,55.82,55.85,407413.0,42.1071,42.1222,42.0845,42.1071,407413.0
2016-06-15 12:35:00,55.85,55.86,55.82,55.86,150208.0,42.1071,42.1147,42.0845,42.1147,150208.0
2016-06-15 12:40:00,55.86,55.86,55.84,55.85,101754.0,42.1147,42.1147,42.0996,42.1071,101754.0
2016-06-15 12:45:00,55.85,55.85,55.82,55.84,152649.0,42.1071,42.1071,42.0845,42.0996,152649.0
2016-06-15 12:50:00,55.83,55.85,55.81,55.81,195383.0,42.0921,42.1071,42.077,42.077,195383.0
2016-06-15 12:55:00,55.82,55.84,55.8,55.8,127659.0,42.0845,42.0996,42.0694,42.0694,127659.0
2016-06-15 13:00:00,55.8,55.84,55.8,55.83,99799.0,42.0694,42.0996,42.0694,42.0921,99799.0
2016-06-15 13:05:00,55.83,55.83,55.8,55.81,124797.0,42.0921,42.0921,42.0694,42.077,124797.0
2016-06-15 13:10:00,55.82,55.84,55.81,55.83,191966.0,42.0845,42.0996,42.077,42.0921,191966.0
2016-06-15 13:15:00,55.83,55.84,55.82,55.83,201674.0,42.0921,42.0996,42.0845,42.0921,201674.0
2016-06-15 13:20:00,55.83,55.84,55.81,55.84,199308.0,42.0921,42.0996,42.077,42.0996,199308.0
2016-06-15 13:25:00,55.84,55.87,55.83,55.87,105092.0,42.0996,42.1222,42.0921,42.1222,105092.0
2016-06-15 13:30:00,55.87,55.89,55.86,55.88,103366.0,42.1222,42.1373,42.1147,42.1298,103366.0
2016-06-15 13:35:00,55.88,55.9,55.85,55.89,200234.0,42.1298,42.1448,42.1071,42.1373,200234.0
2016-06-15 13:40:00,55.89,55.92,55.87,55.92,142059.0,42.1373,42.1599,42.1222,42.1599,142059.0
2016-06-15 13:45:00,55.92,55.93,55.89,55.91,217793.0,42.1599,42.1675,42.1373,42.1524,217793.0
2016-06-15 13:50:00,55.92,55.96,55.92,55.95,299752.0,42.1599,42.1901,42.1599,42.1825,299752.0
2016-06-15 13:55:00,55.96,55.99,55.91,55.98,335789.0,42.1901,42.2127,42.1524,42.2052,335789.0
2016-06-15 14:00:00,55.94,56.1,55.93,56.03,777026.0,42.175,42.2956,42.1675,42.2428,777026.0
2016-06-15 14:05:00,56.02,56.09,55.91,55.91,421983.0,42.2353,42.2881,42.1524,42.1524,421983.0
2016-06-15 14:10:00,55.91,55.97,55.9,55.94,375387.0,42.1524,42.1976,42.1448,42.175,375387.0
2016-06-15 14:15:00,55.94,56.05,55.93,56.0,194587.0,42.175,42.2579,42.1675,42.2202,194587.0
2016-06-15 14:20:00,56.0,56.03,55.94,56.01,263595.0,42.2202,42.2428,42.175,42.2278,263595.0
2016-06-15 14:25:00,56.02,56.03,55.95,55.96,194133.0,42.2353,42.2428,42.1825,42.1901,194133.0
2016-06-15 14:30:00,55.96,56.0,55.91,55.97,352051.0,42.1901,42.2202,42.1524,42.1976,352051.0
2016-06-15 14:35:00,55.97,55.99,55.88,55.91,393110.0,42.1976,42.2127,42.1298,42.1524,393110.0
2016-06-15 14:40:00,55.92,55.97,55.9,55.95,757942.0,42.1599,42.1976,42.1448,42.1825,757942.0
2016-06-15 14:45:00,55.95,56.04,55.93,55.97,678872.0,42.1825,42.2504,42.1675,42.1976,678872.0
2016-06-15 14:50:00,55.97,56.0,55.93,55.95,269385.0,42.1976,42.2202,42.1675,42.1825,269385.0
2016-06-15 14:55:00,55.94,55.97,55.93,55.97,247638.0,42.175,42.1976,42.1675,42.1976,247638.0
2016-06-15 15:00:00,55.96,55.98,55.9,55.93,161508.0,42.1901,42.2052,42.1448,42.1675,161508.0
2016-06-15 15:05:00,55.93,55.97,55.93,55.96,175498.0,42.1675,42.1976,42.1675,42.1901,175498.0
2016-06-15 15:10:00,55.97,56.02,55.95,56.0,243867.0,42.1976,42.2353,42.1825,42.2202,243867.0
2016-06-15 15:15:00,56.0,56.02,55.94,55.99,240317.0,42.2202,42.2353,42.175,42.2127,240317.0
2016-06-15 15:20:00,55.99,56.04,55.98,56.02,187077.0,42.2127,42.2504,42.2052,42.2353,187077.0
2016-06-15 15:25:00,56.03,56.03,55.96,55.99,178141.0,42.2428,42.2428,42.1901,42.2127,178141.0
2016-06-15 15:30:00,55.98,56.01,55.92,55.94,265627.0,42.2052,42.2278,42.1599,42.175,265627.0
2016-06-15 15:35:00,55.93,55.95,55.81,55.82,459465.0,42.1675,42.1825,42.077,42.0845,459465.0
2016-06-15 15:40:00,55.82,55.84,55.75,55.76,517804.0,42.0845,42.0996,42.0317,42.0393,517804.0
2016-06-15 15:45:00,55.75,55.76,55.7,55.75,379128.0,42.0317,42.0393,41.9941,42.0317,379128.0
2016-06-15 15:50:00,55.74,55.74,55.67,55.69,549975.0,42.0242,42.0242,41.9714,41.9865,549975.0
2016-06-15 15:55:00,55.69,55.8,55.68,55.79,1807563.0,41.9865,42.0694,41.979,42.0619,1807563.0
2016-06-16 09:30:00,55.0,55.06,54.98,55.01,1211299.0,41.4663,41.5115,41.4512,41.4738,1211299.0
2016-06-16 09:35:00,55.01,55.02,54.95,54.96,700067.0,41.4738,41.4814,41.4286,41.4361,700067.0
2016-06-16 09:40:00,54.96,54.96,54.89,54.92,387229.0,41.4361,41.4361,41.3834,41.406,387229.0
2016-06-16 09:45:00,54.91,54.92,54.85,54.92,258756.0,41.3984,41.406,41.3532,41.406,258756.0
2016-06-16 09:50:00,54.91,54.92,54.87,54.87,232864.0,41.3984,41.406,41.3683,41.3683,232864.0
2016-06-16 09:55:00,54.87,54.87,54.78,54.78,281209.0,41.3683,41.3683,41.3004,41.3004,281209.0
2016-06-16 10:00:00,54.79,54.81,54.72,54.76,739596.0,41.308,41.3231,41.2552,41.2854,739596.0
2016-06-16 10:05:00,54.76,54.76,54.69,54.75,354299.0,41.2854,41.2854,41.2326,41.2778,354299.0
2016-06-16 10:10:00,54.76,54.84,54.72,54.82,347761.0,41.2854,41.3457,41.2552,41.3306,347761.0
2016-06-16 10:15:00,54.82,54.83,54.76,54.78,158166.0,41.3306,41.3381,41.2854,41.3004,158166.0
2016-06-16 10:20:00,54.77,54.79,54.68,54.69,159587.0,41.2929,41.308,41.225,41.2326,159587.0
2016-06-16 10:25:00,54.69,54.73,54.67,54.73,197800.0,41.2326,41.2627,41.2175,41.2627,197800.0
2016-06-16 10:30:00,54.73,54.73,54.64,54.66,268404.0,41.2627,41.2627,41.1949,41.21,268404.0
2016-06-16 10:35:00,54.65,54.69,54.59,54.61,158838.0,41.2024,41.2326,41.1572,41.1723,158838.0
2016-06-16 10:40:00,54.61,54.72,54.59,54.71,184285.0,41.1723,41.2552,41.1572,41.2477,184285.0
2016-06-16 10:45:00,54.72,54.77,54.72,54.73,194385.0,41.2552,41.2929,41.2552,41.2627,194385.0
2016-06-16 10:50:00,54.73,54.76,54.69,54.75,156669.0,41.2627,41.2854,41.2326,41.2778,156669.0
2016-06-16 10:55:00,54.75,54.84,54.74,54.83,476245.0,41.2778,41.3457,41.2703,41.3381,476245.0
2016-06-16 11:00:00,54.83,54.92,54.82,54.91,228127.0,41.3381,41.406,41.3306,41.3984,228127.0
2016-06-16 11:05:00,54.91,54.97,54.9,54.94,251195.0,41.3984,41.4437,41.3909,41.4211,251195.0
2016-06-16 11:10:00,54.94,55.01,54.91,55.0,162363.0,41.4211,41.4738,41.3984,41.4663,162363.0
2016-06-16 11:15:00,55.0,55.01,54.92,54.93,187138.0,41.4663,41.4738,41.406,41.4135,187138.0
2016-06-16 11:20:00,54.93,55.01,54.92,55.01,168446.0,41.4135,41.4738,41.406,41.4738,168446.0
2016-06-16 11:25:00,55.01,55.19,55.0,55.16,243922.0,41.4738,41.6095,41.4663,41.5869,243922.0
2016-06-16 11:30:00,55.17,55.18,55.06,55.07,415310.0,41.5945,41.602,41.5115,41.5191,415310.0
2016-06-16 11:35:00,55.07,55.12,55.04,55.1,305251.0,41.5191,41.5568,41.4965,41.5417,305251.0
2016-06-16 11:40:00,55.11,55.13,55.08,55.1,233658.0,41.5492,41.5643,41.5266,41.5417,233658.0
2016-06-16 11:45:00,55.1,55.1,55.06,55.1,116985.0,41.5417,41.5417,41.5115,41.5417,116985.0
2016-06-16 11:50:00,55.1,55.12,55.07,55.12,114607.0,41.5417,41.5568,41.5191,41.5568,114607.0
2016-06-16 11:55:00,55.12,55.12,55.07,55.08,134900.0,41.5568,41.5568,41.5191,41.5266,134900.0
2016-06-16 12:00:00,55.08,55.12,55.05,55.11,126978.0,41.5266,41.5568,41.504,41.5492,126978.0
2016-06-16 12:05:00,55.12,55.16,55.1,55.15,100501.0,41.5568,41.5869,41.5417,41.5794,100501.0
2016-06-16 12:10:00,55.16,55.23,55.16,55.22,155618.0,41.5869,41.6397,41.5869,41.6322,155618.0
2016-06-16 12:15:00,55.22,55.37,55.2,55.37,421120.0,41.6322,41.7453,41.6171,41.7453,421120.0
2016-06-16 12:20:00,55.36,55.48,55.33,55.48,305093.0,41.7377,41.8282,41.7151,41.8282,305093.0
2016-06-16 12:25:00,55.48,55.57,55.45,55.54,318396.0,41.8282,41.896,41.8056,41.8734,318396.0
2016-06-16 12:30:00,55.54,55.55,55.46,55.48,160465.0,41.8734,41.881,41.8131,41.8282,160465.0
2016-06-16 12:35:00,55.49,55.58,55.47,55.56,379690.0,41.8357,41.9036,41.8206,41.8885,379690.0
2016-06-16 12:40:00,55.56,55.83,55.53,55.8,570609.0,41.8885,42.0921,41.8659,42.0694,570609.0
2016-06-16 12:45:00,55.81,55.81,55.68,55.69,370638.0,42.077,42.077,41.979,41.9865,370638.0
2016-06-16 12:50:00,55.7,55.72,55.58,55.63,331682.0,41.9941,42.0091,41.9036,41.9413,331682.0
2016-06-16 12:55:00,55.63,55.64,55.59,55.63,262444.0,41.9413,41.9488,41.9111,41.9413,262444.0
2016-06-16 13:00:00,55.63,55.76,55.62,55.7,293910.0,41.9413,42.0393,41.9337,41.9941,293910.0
2016-06-16 13:05:00,55.7,55.72,55.62,55.72,282679.0,41.9941,42.0091,41.9337,42.0091,282679.0
2016-06-16 13:10:00,55.72,55.79,55.68,55.71,260306.0,42.0091,42.0619,41.979,42.0016,260306.0
2016-06-16 13:15:00,55.71,55.72,55.65,55.69,176554.0,42.0016,42.0091,41.9564,41.9865,176554.0
2016-06-16 13:20:00,55.7,55.71,55.64,55.69,274680.0,41.9941,42.0016,41.9488,41.9865,274680.0
2016-06-16 13:25:00,55.7,55.77,55.68,55.68,252203.0,41.9941,42.0468,41.979,41.979,252203.0
2016-06-16 13:30:00,55.68,55.72,55.6,55.62,507066.0,41.979,42.0091,41.9187,41.9337,507066.0
2016-06-16 13:35:00,55.62,55.71,55.61,55.7,347306.0,41.9337,42.0016,41.9262,41.9941,347306.0
2016-06-16 13:40:00,55.71,55.71,55.64,55.65,165010.0,42.0016,42.0016,41.9488,41.9564,165010.0
2016-06-16 13:45:00,55.65,55.66,55.57,55.62,510798.0,41.9564,41.9639,41.896,41.9337,510798.0
2016-06-16 13:50:00,55.62,55.62,55.56,55.6,379430.0,41.9337,41.9337,41.8885,41.9187,379430.0
2016-06-16 13:55:00,55.6,55.63,55.55,55.58,422627.0,41.9187,41.9413,41.881,41.9036,422627.0
2016-06-16 14:00:00,55.57,55.69,55.56,55.69,255984.0,41.896,41.9865,41.8885,41.9865,255984.0
2016-06-16 14:05:00,55.69,55.73,55.67,55.72,325728.0,41.9865,42.0167,41.9714,42.0091,325728.0
2016-06-16 14:10:00,55.72,55.85,55.71,55.81,422385.0,42.0091,42.1071,42.0016,42.077,422385.0
2016-06-16 14:15:00,55.81,55.89,55.8,55.87,405213.0,42.077,42.1373,42.0694,42.1222,405213.0
2016-06-16 14:20:00,55.88,55.88,55.8,55.83,370885.0,42.1298,42.1298,42.0694,42.0921,370885.0
2016-06-16 14:25:00,55.83,55.85,55.71,55.73,299031.0,42.0921,42.1071,42.0016,42.0167,299031.0
2016-06-16 14:30:00,55.74,55.78,55.71,55.73,202515.0,42.0242,42.0544,42.0016,42.0167,202515.0
2016-06-16 14:35:00,55.74,55.79,55.72,55.74,208546.0,42.0242,42.0619,42.0091,42.0242,208546.0
2016-06-16 14:40:00,55.73,55.8,55.73,55.79,141135.0,42.0167,42.0694,42.0167,42.0619,141135.0
2016-06-16 14:45:00,55.79,55.8,55.74,55.8,99187.0,42.0619,42.0694,42.0242,42.0694,99187.0
2016-06-16 14:50:00,55.8,55.84,55.76,55.84,268197.0,42.0694,42.0996,42.0393,42.0996,268197.0
2016-06-16 14:55:00,55.84,55.85,55.76,55.78,301585.0,42.0996,42.1071,42.0393,42.0544,301585.0
2016-06-16 15:00:00,55.78,55.82,55.77,55.8,210385.0,42.0544,42.0845,42.0468,42.0694,210385.0
2016-06-16 15:05:00,55.8,55.81,55.75,55.78,230055.0,42.0694,42.077,42.0317,42.0544,230055.0
2016-06-16 15:10:00,55.78,55.81,55.76,55.79,203672.0,42.0544,42.077,42.0393,42.0619,203672.0
2016-06-16 15:15:00,55.8,55.85,55.78,55.83,310742.0,42.0694,42.1071,42.0544,42.0921,310742.0
2016-06-16 15:20:00,55.84,55.86,55.8,55.86,264002.0,42.0996,42.1147,42.0694,42.1147,264002.0
2016-06-16 15:25:00,55.85,55.9,55.83,55.87,336532.0,42.1071,42.1448,42.0921,42.1222,336532.0
2016-06-16 15:30:00,55.88,55.94,55.87,55.91,231058.0,42.1298,42.175,42.1222,42.1524,231058.0
2016-06-16 15:35:00,55.91,55.93,55.86,55.89,392507.0,42.1524,42.1675,42.1147,42.1373,392507.0
2016-06-16 15:40:00,55.89,55.94,55.88,55.93,381009.0,42.1373,42.175,42.1298,42.1675,381009.0
2016-06-16 15:45:00,55.93,55.95,55.9,55.92,481489.0,42.1675,42.1825,42.1448,42.1599,481489.0
2016-06-16 15:50:00,55.91,55.94,55.9,55.93,391072.0,42.1524,42.175,42.1448,42.1675,391072.0
2016-06-16 15:55:00,55.92,55.94,55.89,55.91,811582.0,42.1599,42.175,42.1373,42.1524,811582.0
2016-06-17 09:30:00,56.13,56.14,56.05,56.08,897200.0,42.3182,42.3258,42.2579,42.2805,897200.0
2016-06-17 09:35:00,56.08,56.1,56.02,56.03,535641.0,42.2805,42.2956,42.2353,42.2428,535641.0
2016-06-17 09:40:00,56.03,56.15,56.01,56.13,537272.0,42.2428,42.3333,42.2278,42.3182,537272.0
2016-06-17 09:45:00,56.13,56.14,56.07,56.11,725027.0,42.3182,42.3258,42.273,42.3032,725027.0
2016-06-17 09:50:00,56.11,56.16,56.09,56.11,994737.0,42.3032,42.3409,42.2881,42.3032,994737.0
2016-06-17 09:55:00,56.12,56.12,56.07,56.11,264671.0,42.3107,42.3107,42.273,42.3032,264671.0
2016-06-17 10:00:00,56.11,56.12,56.05,56.09,286759.0,42.3032,42.3107,42.2579,42.2881,286759.0
2016-06-17 10:05:00,56.09,56.16,56.08,56.16,243940.0,42.2881,42.3409,42.2805,42.3409,243940.0
2016-06-17 10:10:00,56.15,56.2,56.14,56.17,183141.0,42.3333,42.371,42.3258,42.3484,183141.0
2016-06-17 10:15:00,56.17,56.22,56.16,56.2,217167.0,42.3484,42.3861,42.3409,42.371,217167.0
2016-06-17 10:20:00,56.2,56.2,56.11,56.13,185915.0,42.371,42.371,42.3032,42.3182,185915.0
2016-06-17 10:25:00,56.13,56.13,56.02,56.02,231073.0,42.3182,42.3182,42.2353,42.2353,231073.0
2016-06-17 10:30:00,56.02,56.02,55.92,56.0,298240.0,42.2353,42.2353,42.1599,42.2202,298240.0
2016-06-17 10:35:00,56.0,56.06,55.97,56.05,973507.0,42.2202,42.2655,42.1976,42.2579,973507.0
2016-06-17 10:40:00,56.05,56.07,56.01,56.07,535420.0,42.2579,42.273,42.2278,42.273,535420.0
2016-06-17 10:45:00,56.07,56.1,56.06,56.07,517512.0,42.273,42.2956,42.2655,42.273,517512.0
2016-06-17 10:50:00,56.08,56.09,56.04,56.06,558186.0,42.2805,42.2881,42.2504,42.2655,558186.0
2016-06-17 10:55:00,56.05,56.08,56.02,56.04,212952.0,42.2579,42.2805,42.2353,42.2504,212952.0
2016-06-17 11:00:00,56.04,56.05,55.96,55.97,372317.0,42.2504,42.2579,42.1901,42.1976,372317.0
2016-06-17 11:05:00,55.97,56.03,55.94,56.0,332091.0,42.1976,42.2428,42.175,42.2202,332091.0
2016-06-17 11:10:00,56.0,56.01,55.93,55.96,471839.0,42.2202,42.2278,42.1675,42.1901,471839.0
2016-06-17 11:15:00,55.96,56.0,55.91,55.98,405521.0,42.1901,42.2202,42.1524,42.2052,405521.0
2016-06-17 11:20:00,55.98,56.02,55.95,55.98,425653.0,42.2052,42.2353,42.1825,42.2052,425653.0
2016-06-17 11:25:00,55.97,55.97,55.84,55.85,491697.0,42.1976,42.1976,42.0996,42.1071,491697.0
2016-06-17 11:30:00,55.85,55.98,55.83,55.96,591170.0,42.1071,42.2052,42.0921,42.1901,591170.0
2016-06-17 11:35:00,55.95,56.01,55.92,55.99,554861.0,42.1825,42.2278,42.1599,42.2127,554861.0
2016-06-17 11:40:00,55.99,56.04,55.99,56.02,222690.0,42.2127,42.2504,42.2127,42.2353,222690.0
2016-06-17 11:45:00,56.01,56.05,55.99,56.04,325183.0,42.2278,42.2579,42.2127,42.2504,325183.0
2016-06-17 11:50:00,56.04,56.07,56.0,56.02,138406.0,42.2504,42.273,42.2202,42.2353,138406.0
2016-06-17 11:55:00,56.01,56.04,55.99,56.03,156864.0,42.2278,42.2504,42.2127,42.2428,156864.0
2016-06-17 12:00:00,56.04,56.12,56.03,56.1,231044.0,42.2504,42.3107,42.2428,42.2956,231044.0
2016-06-17 12:05:00,56.1,56.19,56.09,56.18,227827.0,42.2956,42.3635,42.2881,42.3559,227827.0
2016-06-17 12:10:00,56.18,56.22,56.18,56.21,168310.0,42.3559,42.3861,42.3559,42.3786,168310.0
2016-06-17 12:15:00,56.21,56.24,56.2,56.23,228924.0,42.3786,42.4012,42.371,42.3936,228924.0
2016-06-17 12:20:00,56.24,56.25,56.2,56.21,317436.0,42.4012,42.4087,42.371,42.3786,317436.0
2016-06-17 12:25:00,56.21,56.25,56.2,56.25,271949.0,42.3786,42.4087,42.371,42.4087,271949.0
2016-06-17 12:30:00,56.25,56.26,56.2,56.21,434691.0,42.4087,42.4163,42.371,42.3786,434691.0
2016-06-17 12:35:00,56.2,56.24,56.19,56.21,406887.0,42.371,42.4012,42.3635,42.3786,406887.0
2016-06-17 12:40:00,56.21,56.26,56.2,56.25,233648.0,42.3786,42.4163,42.371,42.4087,233648.0
2016-06-17 12:45:00,56.25,56.28,56.2,56.21,165410.0,42.4087,42.4313,42.371,42.3786,165410.0
2016-06-17 12:50:00,56.2,56.23,56.2,56.22,130131.0,42.371,42.3936,42.371,42.3861,130131.0
2016-06-17 12:55:00,56.22,56.24,56.21,56.24,127199.0,42.3861,42.4012,42.3786,42.4012,127199.0
2016-06-17 13:00:00,56.24,56.24,56.18,56.22,174823.0,42.4012,42.4012,42.3559,42.3861,174823.0
2016-06-17 13:05:00,56.21,56.28,56.2,56.27,530991.0,42.3786,42.4313,42.371,42.4238,530991.0
2016-06-17 13:10:00,56.28,56.29,56.24,56.28,118259.0,42.4313,42.4389,42.4012,42.4313,118259.0
2016-06-17 13:15:00,56.27,56.33,56.26,56.33,286406.0,42.4238,42.469,42.4163,42.469,286406.0
2016-06-17 13:20:00,56.33,56.34,56.31,56.34,121253.0,42.469,42.4766,42.4539,42.4766,121253.0
2016-06-17 13:25:00,56.34,56.37,56.32,56.32,175290.0,42.4766,42.4992,42.4615,42.4615,175290.0
2016-06-17 13:30:00,56.32,56.34,56.31,56.34,135654.0,42.4615,42.4766,42.4539,42.4766,135654.0
2016-06-17 13:35:00,56.33,56.35,56.31,56.35,199658.0,42.469,42.4841,42.4539,42.4841,199658.0
2016-06-17 13:40:00,56.35,56.4,56.35,56.37,198223.0,42.4841,42.5218,42.4841,42.4992,198223.0
2016-06-17 13:45:00,56.38,56.39,56.36,56.38,123560.0,42.5067,42.5143,42.4916,42.5067,123560.0
2016-06-17 13:50:00,56.38,56.42,56.37,56.38,176392.0,42.5067,42.5369,42.4992,42.5067,176392.0
2016-06-17 13:55:00,56.37,56.42,56.37,56.42,159256.0,42.4992,42.5369,42.4992,42.5369,159256.0
2016-06-17 14:00:00,56.41,56.44,56.39,56.4,201131.0,42.5293,42.552,42.5143,42.5218,201131.0
2016-06-17 14:05:00,56.4,56.42,56.35,56.42,232305.0,42.5218,42.5369,42.4841,42.5369,232305.0
2016-06-17 14:10:00,56.42,56.47,56.41,56.45,164494.0,42.5369,42.5746,42.5293,42.5595,164494.0
2016-06-17 14:15:00,56.46,56.5,56.43,56.43,310743.0,42.567,42.5972,42.5444,42.5444,310743.0
2016-06-17 14:20:00,56.43,56.51,56.42,56.49,315964.0,42.5444,42.6047,42.5369,42.5897,315964.0
2016-06-17 14:25:00,56.49,56.52,56.47,56.51,241239.0,42.5897,42.6123,42.5746,42.6047,241239.0
2016-06-17 14:30:00,56.51,56.58,56.5,56.56,213474.0,42.6047,42.6575,42.5972,42.6424,213474.0
2016-06-17 14:35:00,56.57,56.58,56.53,56.55,225211.0,42.65,42.6575,42.6198,42.6349,225211.0
2016-06-17 14:40:00,56.55,56.6,56.51,56.57,287487.0,42.6349,42.6726,42.6047,42.65,287487.0
2016-06-17 14:45:00,56.57,56.58,56.54,56.56,218226.0,42.65,42.6575,42.6274,42.6424,218226.0
2016-06-17 14:50:00,56.55,56.58,56.54,56.54,219476.0,42.6349,42.6575,42.6274,42.6274,219476.0
2016-06-17 14:55:00,56.54,56.54,56.5,56.52,148999.0,42.6274,42.6274,42.5972,42.6123,148999.0
2016-06-17 15:00:00,56.53,56.54,56.52,56.53,223595.0,42.6198,42.6274,42.6123,42.6198,223595.0
2016-06-17 15:05:00,56.53,56.53,56.5,56.51,361785.0,42.6198,42.6198,42.5972,42.6047,361785.0
2016-06-17 15:10:00,56.51,56.53,56.5,56.51,246647.0,42.6047,42.6198,42.5972,42.6047,246647.0
2016-06-17 15:15:00,56.5,56.51,56.45,56.47,214398.0,42.5972,42.6047,42.5595,42.5746,214398.0
2016-06-17 15:20:00,56.48,56.5,56.47,56.48,110986.0,42.5821,42.5972,42.5746,42.5821,110986.0
2016-06-17 15:25:00,56.48,56.49,56.45,56.46,602463.0,42.5821,42.5897,42.5595,42.567,602463.0
2016-06-17 15:30:00,56.45,56.49,56.43,56.47,481247.0,42.5595,42.5897,42.5444,42.5746,481247.0
2016-06-17 15:35:00,56.47,56.49,56.47,56.48,405651.0,42.5746,42.5897,42.5746,42.5821,405651.0
2016-06-17 15:40:00,56.48,56.49,56.45,56.47,316476.0,42.5821,42.5897,42.5595,42.5746,316476.0
2016-06-17 15:45:00,56.47,56.48,56.45,56.46,445574.0,42.5746,42.5821,42.5595,42.567,445574.0
2016-06-17 15:50:00,56.46,56.49,56.45,56.48,511172.0,42.567,42.5897,42.5595,42.5821,511172.0
2016-06-17 15:55:00,56.48,56.51,56.47,56.47,1266958.0,42.5821,42.6047,42.5746,42.5746,1266958.0
2016-06-20 09:30:00,58.21,58.25,58.17,58.2,1629804.0,43.8864,43.9166,43.8563,43.8789,1629804.0
2016-06-20 09:35:00,58.21,58.23,58.12,58.18,1474366.0,43.8864,43.9015,43.8186,43.8638,1474366.0
2016-06-20 09:40:00,58.18,58.22,58.17,58.18,758739.0,43.8638,43.894,43.8563,43.8638,758739.0
2016-06-20 09:45:00,58.19,58.2,58.14,58.15,895385.0,43.8713,43.8789,43.8336,43.8412,895385.0
2016-06-20 09:50:00,58.16,58.17,58.08,58.1,631801.0,43.8487,43.8563,43.7884,43.8035,631801.0
2016-06-20 09:55:00,58.1,58.16,58.08,58.16,384916.0,43.8035,43.8487,43.7884,43.8487,384916.0
2016-06-20 10:00:00,58.16,58.24,58.15,58.23,452957.0,43.8487,43.909,43.8412,43.9015,452957.0
2016-06-20 10:05:00,58.23,58.27,58.22,58.23,465231.0,43.9015,43.9317,43.894,43.9015,465231.0
2016-06-20 10:10:00,58.23,58.25,58.17,58.19,428488.0,43.9015,43.9166,43.8563,43.8713,428488.0
2016-06-20 10:15:00,58.19,58.25,58.18,58.25,594971.0,43.8713,43.9166,43.8638,43.9166,594971.0
2016-06-20 10:20:00,58.24,58.25,58.22,58.25,353233.0,43.909,43.9166,43.894,43.9166,353233.0
2016-06-20 10:25:00,58.24,58.26,58.19,58.21,249743.0,43.909,43.9241,43.8713,43.8864,249743.0
2016-06-20 10:30:00,58.21,58.22,58.15,58.17,393791.0,43.8864,43.894,43.8412,43.8563,393791.0
2016-06-20 10:35:00,58.18,58.19,58.13,58.16,639574.0,43.8638,43.8713,43.8261,43.8487,639574.0
2016-06-20 10:40:00,58.15,58.2,58.14,58.2,330238.0,43.8412,43.8789,43.8336,43.8789,330238.0
2016-06-20 10:45:00,58.2,58.23,58.19,58.2,132612.0,43.8789,43.9015,43.8713,43.8789,132612.0
2016-06-20 10:50:00,58.21,58.22,58.19,58.22,399523.0,43.8864,43.894,43.8713,43.894,399523.0
2016-06-20 10:55:00,58.22,58.23,58.18,58.18,216058.0,43.894,43.9015,43.8638,43.8638,216058.0
2016-06-20 11:00:00,58.18,58.2,58.13,58.14,241367.0,43.8638,43.8789,43.8261,43.8336,241367.0
2016-06-20 11:05:00,58.14,58.19,58.14,58.18,200596.0,43.8336,43.8713,43.8336,43.8638,200596.0
2016-06-20 11:10:00,58.18,58.2,58.16,58.18,204085.0,43.8638,43.8789,43.8487,43.8638,204085.0
2016-06-20 11:15:00,58.17,58.2,58.16,58.19,264493.0,43.8563,43.8789,43.8487,43.8713,264493.0
2016-06-20 11:20:00,58.19,58.22,58.17,58.2,314492.0,43.8713,43.894,43.8563,43.8789,314492.0
2016-06-20 11:25:00,58.2,58.24,58.18,58.22,840253.0,43.8789,43.909,43.8638,43.894,840253.0
2016-06-20 11:30:00,58.21,58.22,58.16,58.18,447791.0,43.8864,43.894,43.8487,43.8638,447791.0
2016-06-20 11:35:00,58.19,58.22,58.17,58.21,325770.0,43.8713,43.894,43.8563,43.8864,325770.0
2016-06-20 11:40:00,58.21,58.21,58.16,58.16,963568.0,43.8864,43.8864,43.8487,43.8487,963568.0
2016-06-20 11:45:00,58.16,58.17,58.1,58.12,277990.0,43.8487,43.8563,43.8035,43.8186,277990.0
2016-06-20 11:50:00,58.12,58.16,58.1,58.11,189975.0,43.8186,43.8487,43.8035,43.811,189975.0
2016-06-20 11:55:00,58.11,58.15,58.09,58.15,206821.0,43.811,43.8412,43.7959,43.8412,206821.0
2016-06-20 12:00:00,58.15,58.15,58.11,58.13,178887.0,43.8412,43.8412,43.811,43.8261,178887.0
2016-06-20 12:05:00,58.13,58.15,58.11,58.14,191467.0,43.8261,43.8412,43.811,43.8336,191467.0
2016-06-20 12:10:00,58.14,58.15,58.1,58.12,133150.0,43.8336,43.8412,43.8035,43.8186,133150.0
2016-06-20 12:15:00,58.12,58.14,58.1,58.13,202385.0,43.8186,43.8336,43.8035,43.8261,202385.0
2016-06-20 12:20:00,58.12,58.14,58.1,58.11,292294.0,43.8186,43.8336,43.8035,43.811,292294.0
2016-06-20 12:25:00,58.11,58.12,58.08,58.11,146864.0,43.811,43.8186,43.7884,43.811,146864.0
2016-06-20 12:30:00,58.12,58.14,58.11,58.13,141613.0,43.8186,43.8336,43.811,43.8261,141613.0
2016-06-20 12:35:00,58.14,58.15,58.12,58.14,198157.0,43.8336,43.8412,43.8186,43.8336,198157.0
2016-06-20 12:40:00,58.13,58.15,58.12,58.14,240182.0,43.8261,43.8412,43.8186,43.8336,240182.0
2016-06-20 12:45:00,58.14,58.17,58.13,58.17,135371.0,43.8336,43.8563,43.8261,43.8563,135371.0
2016-06-20 12:50:00,58.16,58.2,58.16,58.2,242253.0,43.8487,43.8789,43.8487,43.8789,242253.0
2016-06-20 12:55:00,58.2,58.21,58.17,58.18,132161.0,43.8789,43.8864,43.8563,43.8638,132161.0
2016-06-20 13:00:00,58.18,58.2,58.17,58.2,149613.0,43.8638,43.8789,43.8563,43.8789,149613.0
2016-06-20 13:05:00,58.2,58.21,58.17,58.18,189122.0,43.8789,43.8864,43.8563,43.8638,189122.0
2016-06-20 13:10:00,58.17,58.18,58.01,58.01,359896.0,43.8563,43.8638,43.7356,43.7356,359896.0
2016-06-20 13:15:00,58.01,58.08,58.01,58.06,205640.0,43.7356,43.7884,43.7356,43.7733,205640.0
2016-06-20 13:20:00,58.05,58.09,58.03,58.08,164160.0,43.7658,43.7959,43.7507,43.7884,164160.0
2016-06-20 13:25:00,58.08,58.08,58.02,58.05,194963.0,43.7884,43.7884,43.7432,43.7658,194963.0
2016-06-20 13:30:00,58.05,58.08,58.04,58.07,173529.0,43.7658,43.7884,43.7583,43.7809,173529.0
2016-06-20 13:35:00,58.07,58.09,58.05,58.07,117032.0,43.7809,43.7959,43.7658,43.7809,117032.0
2016-06-20 13:40:00,58.07,58.09,58.05,58.08,198089.0,43.7809,43.7959,43.7658,43.7884,198089.0
2016-06-20 13:45:00,58.08,58.1,58.06,58.09,147193.0,43.7884,43.8035,43.7733,43.7959,147193.0
2016-06-20 13:50:00,58.09,58.11,58.08,58.1,349014.0,43.7959,43.811,43.7884,43.8035,349014.0
2016-06-20 13:55:00,58.09,58.1,58.07,58.08,132078.0,43.7959,43.8035,43.7809,43.7884,132078.0
2016-06-20 14:00:00,58.09,58.09,58.05,58.05,150391.0,43.7959,43.7959,43.7658,43.7658,150391.0
2016-06-20 14:05:00,58.06,58.07,58.02,58.02,233347.0,43.7733,43.7809,43.7432,43.7432,233347.0
2016-06-20 14:10:00,58.02,58.06,58.0,58.03,127788.0,43.7432,43.7733,43.7281,43.7507,127788.0
2016-06-20 14:15:00,58.03,58.05,58.01,58.02,102951.0,43.7507,43.7658,43.7356,43.7432,102951.0
2016-06-20 14:20:00,58.03,58.04,58.0,58.03,143829.0,43.7507,43.7583,43.7281,43.7507,143829.0
2016-06-20 14:25:00,58.03,58.03,57.96,58.0,270630.0,43.7507,43.7507,43.6979,43.7281,270630.0
2016-06-20 14:30:00,57.99,58.0,57.98,57.99,120652.0,43.7206,43.7281,43.713,43.7206,120652.0
2016-06-20 14:35:00,58.0,58.01,57.97,57.98,184700.0,43.7281,43.7356,43.7055,43.713,184700.0
2016-06-20 14:40:00,57.98,58.01,57.97,57.99,625746.0,43.713,43.7356,43.7055,43.7206,625746.0
2016-06-20 14:45:00,57.99,58.04,57.99,58.04,209058.0,43.7206,43.7583,43.7206,43.7583,209058.0
2016-06-20 14:50:00,58.03,58.07,58.02,58.05,270407.0,43.7507,43.7809,43.7432,43.7658,270407.0
2016-06-20 14:55:00,58.05,58.08,58.05,58.08,248252.0,43.7658,43.7884,43.7658,43.7884,248252.0
2016-06-20 15:00:00,58.08,58.08,58.02,58.05,287789.0,43.7884,43.7884,43.7432,43.7658,287789.0
2016-06-20 15:05:00,58.04,58.05,57.99,58.01,217506.0,43.7583,43.7658,43.7206,43.7356,217506.0
2016-06-20 15:10:00,58.01,58.01,57.97,57.98,225887.0,43.7356,43.7356,43.7055,43.713,225887.0
2016-06-20 15:15:00,57.98,57.99,57.93,57.95,346274.0,43.713,43.7206,43.6753,43.6904,346274.0
2016-06-20 15:20:00,57.95,57.96,57.94,57.95,532467.0,43.6904,43.6979,43.6829,43.6904,532467.0
2016-06-20 15:25:00,57.94,57.95,57.9,57.9,537688.0,43.6829,43.6904,43.6527,43.6527,537688.0
2016-06-20 15:30:00,57.9,57.92,57.89,57.91,323385.0,43.6527,43.6678,43.6452,43.6602,323385.0
2016-06-20 15:35:00,57.9,57.91,57.88,57.9,802851.0,43.6527,43.6602,43.6376,43.6527,802851.0
2016-06-20 15:40:00,57.9,57.97,57.88,57.95,939864.0,43.6527,43.7055,43.6376,43.6904,939864.0
2016-06-20 15:45:00,57.96,57.96,57.88,57.88,2015978.0,43.6979,43.6979,43.6376,43.6376,2015978.0
2016-06-20 15:50:00,57.88,57.89,57.84,57.86,1020834.0,43.6376,43.6452,43.6075,43.6225,1020834.0
2016-06-20 15:55:00,57.87,57.9,57.84,57.85,2022810.0,43.6301,43.6527,43.6075,43.615,2022810.0
2016-06-21 09:30:00,58.34,58.35,58.25,58.27,830333.0,43.9844,43.992,43.9166,43.9317,830333.0
2016-06-21 09:35:00,58.27,58.29,58.2,58.27,1134475.0,43.9317,43.9467,43.8789,43.9317,1134475.0
2016-06-21 09:40:00,58.27,58.27,58.18,58.2,508732.0,43.9317,43.9317,43.8638,43.8789,508732.0
2016-06-21 09:45:00,58.21,58.23,58.14,58.22,840166.0,43.8864,43.9015,43.8336,43.894,840166.0
2016-06-21 09:50:00,58.22,58.23,58.14,58.19,559182.0,43.894,43.9015,43.8336,43.8713,559182.0
2016-06-21 09:55:00,58.19,58.19,58.14,58.16,656753.0,43.8713,43.8713,43.8336,43.8487,656753.0
2016-06-21 10:00:00,58.16,58.19,58.1,58.1,558705.0,43.8487,43.8713,43.8035,43.8035,558705.0
2016-06-21 10:05:00,58.1,58.2,58.09,58.17,397118.0,43.8035,43.8789,43.7959,43.8563,397118.0
2016-06-21 10:10:00,58.18,58.27,58.17,58.27,339115.0,43.8638,43.9317,43.8563,43.9317,339115.0
2016-06-21 10:15:00,58.27,58.29,58.25,58.29,399138.0,43.9317,43.9467,43.9166,43.9467,399138.0
2016-06-21 10:20:00,58.29,58.29,58.18,58.21,524766.0,43.9467,43.9467,43.8638,43.8864,524766.0
2016-06-21 10:25:00,58.21,58.27,58.18,58.26,531638.0,43.8864,43.9317,43.8638,43.9241,531638.0
2016-06-21 10:30:00,58.26,58.36,58.25,58.34,654156.0,43.9241,43.9995,43.9166,43.9844,654156.0
2016-06-21 10:35:00,58.35,58.36,58.29,58.34,339119.0,43.992,43.9995,43.9467,43.9844,339119.0
2016-06-21 10:40:00,58.34,58.38,58.3,58.38,274982.0,43.9844,44.0146,43.9543,44.0146,274982.0
2016-06-21 10:45:00,58.38,58.4,58.34,58.37,471248.0,44.0146,44.0297,43.9844,44.0071,471248.0
2016-06-21 10:50:00,58.36,58.44,58.35,58.43,250499.0,43.9995,44.0598,43.992,44.0523,250499.0
2016-06-21 10:55:00,58.43,58.43,58.37,58.39,386820.0,44.0523,44.0523,44.0071,44.0221,386820.0
2016-06-21 11:00:00,58.39,58.49,58.38,58.46,478515.0,44.0221,44.0975,44.0146,44.0749,478515.0
2016-06-21 11:05:00,58.46,58.49,58.43,58.45,363902.0,44.0749,44.0975,44.0523,44.0674,363902.0
2016-06-21 11:10:00,58.44,58.47,58.41,58.47,397237.0,44.0598,44.0824,44.0372,44.0824,397237.0
2016-06-21 11:15:00,58.46,58.51,58.46,58.51,393819.0,44.0749,44.1126,44.0749,44.1126,393819.0
2016-06-21 11:20:00,58.51,58.54,58.45,58.47,561083.0,44.1126,44.1352,44.0674,44.0824,561083.0
2016-06-21 11:25:00,58.47,58.5,58.43,58.43,496773.0,44.0824,44.1051,44.0523,44.0523,496773.0
2016-06-21 11:30:00,58.43,58.45,58.31,58.33,720065.0,44.0523,44.0674,43.9618,43.9769,720065.0
2016-06-21 11:35:00,58.33,58.39,58.31,58.37,525747.0,43.9769,44.0221,43.9618,44.0071,525747.0
2016-06-21 11:40:00,58.38,58.38,58.35,58.35,340351.0,44.0146,44.0146,43.992,43.992,340351.0
2016-06-21 11:45:00,58.35,58.37,58.34,58.35,336930.0,43.992,44.0071,43.9844,43.992,336930.0
2016-06-21 11:50:00,58.36,58.37,58.34,58.35,355233.0,43.9995,44.0071,43.9844,43.992,355233.0
2016-06-21 11:55:00,58.35,58.41,58.34,58.39,650287.0,43.992,44.0372,43.9844,44.0221,650287.0
2016-06-21 12:00:00,58.4,58.42,58.39,58.4,220295.0,44.0297,44.0447,44.0221,44.0297,220295.0
2016-06-21 12:05:00,58.39,58.42,58.37,58.4,358016.0,44.0221,44.0447,44.0071,44.0297,358016.0
2016-06-21 12:10:00,58.4,58.41,58.38,58.4,199917.0,44.0297,44.0372,44.0146,44.0297,199917.0
2016-06-21 12:15:00,58.4,58.45,58.4,58.44,155231.0,44.0297,44.0674,44.0297,44.0598,155231.0
2016-06-21 12:20:00,58.44,58.47,58.43,58.47,245339.0,44.0598,44.0824,44.0523,44.0824,245339.0
2016-06-21 12:25:00,58.47,58.48,58.45,58.47,193438.0,44.0824,44.09,44.0674,44.0824,193438.0
2016-06-21 12:30:00,58.48,58.49,58.43,58.44,181772.0,44.09,44.0975,44.0523,44.0598,181772.0
2016-06-21 12:35:00,58.44,58.47,58.44,58.45,140351.0,44.0598,44.0824,44.0598,44.0674,140351.0
2016-06-21 12:40:00,58.46,58.46,58.44,58.44,107120.0,44.0749,44.0749,44.0598,44.0598,107120.0
2016-06-21 12:45:00,58.45,58.46,58.43,58.45,188332.0,44.0674,44.0749,44.0523,44.0674,188332.0
2016-06-21 12:50:00,58.45,58.45,58.43,58.45,106960.0,44.0674,44.0674,44.0523,44.0674,106960.0
2016-06-21 12:55:00,58.45,58.46,58.43,58.44,309553.0,44.0674,44.0749,44.0523,44.0598,309553.0
2016-06-21 13:00:00,58.44,58.45,58.43,58.45,226255.0,44.0598,44.0674,44.0523,44.0674,226255.0
2016-06-21 13:05:00,58.45,58.47,58.44,58.47,295697.0,44.0674,44.0824,44.0598,44.0824,295697.0
2016-06-21 13:10:00,58.46,58.47,58.43,58.45,288604.0,44.0749,44.0824,44.0523,44.0674,288604.0
2016-06-21 13:15:00,58.45,58.48,58.44,58.47,182698.0,44.0674,44.09,44.0598,44.0824,182698.0
2016-06-21 13:20:00,58.48,58.48,58.42,58.44,273528.0,44.09,44.09,44.0447,44.0598,273528.0
2016-06-21 13:25:00,58.44,58.46,58.44,58.46,96232.0,44.0598,44.0749,44.0598,44.0749,96232.0
2016-06-21 13:30:00,58.45,58.48,58.44,58.45,148407.0,44.0674,44.09,44.0598,44.0674,148407.0
2016-06-21 13:35:00,58.46,58.46,58.42,58.45,226594.0,44.0749,44.0749,44.0447,44.0674,226594.0
2016-06-21 13:40:00,58.46,58.47,58.44,58.46,265568.0,44.0749,44.0824,44.0598,44.0749,265568.0
2016-06-21 13:45:00,58.47,58.47,58.44,58.45,225245.0,44.0824,44.0824,44.0598,44.0674,225245.0
2016-06-21 13:50:00,58.45,58.47,58.44,58.47,105137.0,44.0674,44.0824,44.0598,44.0824,105137.0
2016-06-21 13:55:00,58.47,58.55,58.46,58.53,330681.0,44.0824,44.1428,44.0749,44.1277,330681.0
2016-06-21 14:00:00,58.52,58.54,58.5,58.53,96169.0,44.1201,44.1352,44.1051,44.1277,96169.0
2016-06-21 14:05:00,58.53,58.61,58.51,58.61,328327.0,44.1277,44.188,44.1126,44.188,328327.0
2016-06-21 14:10:00,58.61,58.68,58.61,58.68,191014.0,44.188,44.2408,44.188,44.2408,191014.0
2016-06-21 14:15:00,58.67,58.7,58.66,58.68,299720.0,44.2332,44.2558,44.2257,44.2408,299720.0
2016-06-21 14:20:00,58.69,58.69,58.64,58.65,666989.0,44.2483,44.2483,44.2106,44.2182,666989.0
2016-06-21 14:25:00,58.65,58.69,58.65,58.67,267101.0,44.2182,44.2483,44.2182,44.2332,267101.0
2016-06-21 14:30:00,58.66,58.68,58.65,58.68,88679.0,44.2257,44.2408,44.2182,44.2408,88679.0
2016-06-21 14:35:00,58.68,58.78,58.67,58.75,344517.0,44.2408,44.3162,44.2332,44.2935,344517.0
2016-06-21 14:40:00,58.76,58.76,58.71,58.71,392912.0,44.3011,44.3011,44.2634,44.2634,392912.0
2016-06-21 14:45:00,58.72,58.74,58.7,58.7,399398.0,44.2709,44.286,44.2558,44.2558,399398.0
2016-06-21 14:50:00,58.7,58.71,58.69,58.7,114556.0,44.2558,44.2634,44.2483,44.2558,114556.0
2016-06-21 14:55:00,58.7,58.71,58.64,58.65,380832.0,44.2558,44.2634,44.2106,44.2182,380832.0
2016-06-21 15:00:00,58.65,58.66,58.55,58.57,503377.0,44.2182,44.2257,44.1428,44.1578,503377.0
2016-06-21 15:05:00,58.57,58.58,58.54,58.56,212549.0,44.1578,44.1654,44.1352,44.1503,212549.0
2016-06-21 15:10:00,58.57,58.58,58.53,58.54,343704.0,44.1578,44.1654,44.1277,44.1352,343704.0
2016-06-21 15:15:00,58.55,58.61,58.55,58.59,343864.0,44.1428,44.188,44.1428,44.1729,343864.0
2016-06-21 15:20:00,58.59,58.63,58.56,58.6,1204529.0,44.1729,44.2031,44.1503,44.1805,1204529.0
2016-06-21 15:25:00,58.6,58.63,58.58,58.59,432728.0,44.1805,44.2031,44.1654,44.1729,432728.0
2016-06-21 15:30:00,58.59,58.59,58.51,58.53,429933.0,44.1729,44.1729,44.1126,44.1277,429933.0
2016-06-21 15:35:00,58.52,58.54,58.48,58.49,367357.0,44.1201,44.1352,44.09,44.0975,367357.0
2016-06-21 15:40:00,58.49,58.49,58.39,58.41,288707.0,44.0975,44.0975,44.0221,44.0372,288707.0
2016-06-21 15:45:00,58.4,58.41,58.36,58.37,637645.0,44.0297,44.0372,43.9995,44.0071,637645.0
2016-06-21 15:50:00,58.37,58.41,58.35,58.41,498581.0,44.0071,44.0372,43.992,44.0372,498581.0
2016-06-21 15:55:00,58.41,58.41,58.32,58.33,1717849.0,44.0372,44.0372,43.9694,43.9769,1717849.0
2016-06-22 09:30:00,57.41,57.43,57.37,57.41,474640.0,44.1735,44.1889,44.1427,44.1735,474640.0
2016-06-22 09:35:00,57.41,57.43,57.36,57.41,497187.0,44.1735,44.1889,44.135,44.1735,497187.0
2016-06-22 09:40:00,57.41,57.45,57.4,57.44,507862.0,44.1735,44.2043,44.1658,44.1966,507862.0
2016-06-22 09:45:00,57.44,57.46,57.41,57.46,502102.0,44.1966,44.212,44.1735,44.212,502102.0
2016-06-22 09:50:00,57.46,57.5,57.44,57.48,350777.0,44.212,44.2428,44.1966,44.2274,350777.0
2016-06-22 09:55:00,57.48,57.5,57.43,57.45,331311.0,44.2274,44.2428,44.1889,44.2043,331311.0
2016-06-22 10:00:00,57.45,57.54,57.44,57.5,409520.0,44.2043,44.2735,44.1966,44.2428,409520.0
2016-06-22 10:05:00,57.49,57.51,57.46,57.51,264556.0,44.2351,44.2505,44.212,44.2505,264556.0
2016-06-22 10:10:00,57.51,57.56,57.49,57.54,295541.0,44.2505,44.2889,44.2351,44.2735,295541.0
2016-06-22 10:15:00,57.54,57.56,57.49,57.55,333873.0,44.2735,44.2889,44.2351,44.2812,333873.0
2016-06-22 10:20:00,57.54,57.56,57.49,57.5,284691.0,44.2735,44.2889,44.2351,44.2428,284691.0
2016-06-22 10:25:00,57.5,57.54,57.49,57.53,372077.0,44.2428,44.2735,44.2351,44.2658,372077.0
2016-06-22 10:30:00,57.53,57.58,57.47,57.58,603228.0,44.2658,44.3043,44.2197,44.3043,603228.0
2016-06-22 10:35:00,57.58,57.61,57.54,57.55,551844.0,44.3043,44.3274,44.2735,44.2812,551844.0
2016-06-22 10:40:00,57.55,57.63,57.53,57.63,320611.0,44.2812,44.3428,44.2658,44.3428,320611.0
2016-06-22 10:45:00,57.63,57.64,57.59,57.62,485410.0,44.3428,44.3505,44.312,44.3351,485410.0
2016-06-22 10:50:00,57.63,57.67,57.62,57.65,321235.0,44.3428,44.3736,44.3351,44.3582,321235.0
2016-06-22 10:55:00,57.65,57.66,57.52,57.54,342531.0,44.3582,44.3659,44.2581,44.2735,342531.0
2016-06-22 11:00:00,57.55,57.58,57.52,57.57,301053.0,44.2812,44.3043,44.2581,44.2966,301053.0
2016-06-22 11:05:00,57.56,57.57,57.52,57.55,562154.0,44.2889,44.2966,44.2581,44.2812,562154.0
2016-06-22 11:10:00,57.55,57.6,57.54,57.57,265540.0,44.2812,44.3197,44.2735,44.2966,265540.0
2016-06-22 11:15:00,57.56,57.6,57.55,57.58,424219.0,44.2889,44.3197,44.2812,44.3043,424219.0
2016-06-22 11:20:00,57.57,57.59,57.54,57.55,475917.0,44.2966,44.312,44.2735,44.2812,475917.0
2016-06-22 11:25:00,57.55,57.64,57.55,57.6,602925.0,44.2812,44.3505,44.2812,44.3197,602925.0
2016-06-22 11:30:00,57.6,57.61,57.2,57.26,1809552.0,44.3197,44.3274,44.0119,44.0581,1809552.0
2016-06-22 11:35:00,57.27,57.39,57.22,57.35,1579428.0,44.0658,44.1581,44.0273,44.1273,1579428.0
2016-06-22 11:40:00,57.34,57.34,57.25,57.33,433462.0,44.1196,44.1196,44.0504,44.112,433462.0
2016-06-22 11:45:00,57.32,57.33,57.24,57.25,282812.0,44.1043,44.112,44.0427,44.0504,282812.0
2016-06-22 11:50:00,57.25,57.34,57.25,57.32,797492.0,44.0504,44.1196,44.0504,44.1043,797492.0
2016-06-22 11:55:00,57.31,57.38,57.3,57.38,753293.0,44.0966,44.1504,44.0889,44.1504,753293.0
2016-06-22 12:00:00,57.38,57.39,57.34,57.36,284648.0,44.1504,44.1581,44.1196,44.135,284648.0
2016-06-22 12:05:00,57.35,57.38,57.32,57.33,221093.0,44.1273,44.1504,44.1043,44.112,221093.0
2016-06-22 12:10:00,57.33,57.39,57.32,57.38,146452.0,44.112,44.1581,44.1043,44.1504,146452.0
2016-06-22 12:15:00,57.38,57.39,57.34,57.36,193321.0,44.1504,44.1581,44.1196,44.135,193321.0
2016-06-22 12:20:00,57.35,57.39,57.32,57.32,617010.0,44.1273,44.1581,44.1043,44.1043,617010.0
2016-06-22 12:25:00,57.32,57.42,57.3,57.42,592906.0,44.1043,44.1812,44.0889,44.1812,592906.0
2016-06-22 12:30:00,57.42,57.48,57.4,57.47,402003.0,44.1812,44.2274,44.1658,44.2197,402003.0
2016-06-22 12:35:00,57.47,57.47,57.41,57.42,226353.0,44.2197,44.2197,44.1735,44.1812,226353.0
2016-06-22 12:40:00,57.42,57.43,57.4,57.42,402382.0,44.1812,44.1889,44.1658,44.1812,402382.0
2016-06-22 12:45:00,57.42,57.45,57.39,57.45,423955.0,44.1812,44.2043,44.1581,44.2043,423955.0
2016-06-22 12:50:00,57.44,57.49,57.44,57.46,234910.0,44.1966,44.2351,44.1966,44.212,234910.0
2016-06-22 12:55:00,57.46,57.49,57.44,57.47,140147.0,44.212,44.2351,44.1966,44.2197,140147.0
2016-06-22 13:00:00,57.48,57.48,57.39,57.4,463640.0,44.2274,44.2274,44.1581,44.1658,463640.0
2016-06-22 13:05:00,57.4,57.42,57.25,57.25,285802.0,44.1658,44.1812,44.0504,44.0504,285802.0
2016-06-22 13:10:00,57.24,57.28,57.23,57.27,262282.0,44.0427,44.0735,44.035,44.0658,262282.0
2016-06-22 13:15:00,57.27,57.31,57.25,57.29,227686.0,44.0658,44.0966,44.0504,44.0812,227686.0
2016-06-22 13:20:00,57.29,57.32,57.27,57.29,167753.0,44.0812,44.1043,44.0658,44.0812,167753.0
2016-06-22 13:25:00,57.29,57.37,57.27,57.35,438303.0,44.0812,44.1427,44.0658,44.1273,438303.0
2016-06-22 13:30:00,57.35,57.37,57.32,57.33,498789.0,44.1273,44.1427,44.1043,44.112,498789.0
2016-06-22 13:35:00,57.34,57.38,57.32,57.37,304968.0,44.1196,44.1504,44.1043,44.1427,304968.0
2016-06-22 13:40:00,57.37,57.38,57.34,57.34,208866.0,44.1427,44.1504,44.1196,44.1196,208866.0
2016-06-22 13:45:00,57.35,57.35,57.31,57.33,349203.0,44.1273,44.1273,44.0966,44.112,349203.0
2016-06-22 13:50:00,57.33,57.38,57.33,57.38,193308.0,44.112,44.1504,44.112,44.1504,193308.0
2016-06-22 13:55:00,57.38,57.39,57.35,57.36,193435.0,44.1504,44.1581,44.1273,44.135,193435.0
2016-06-22 14:00:00,57.36,57.37,57.31,57.32,173043.0,44.135,44.1427,44.0966,44.1043,173043.0
2016-06-22 14:05:00,57.33,57.36,57.3,57.32,439721.0,44.112,44.135,44.0889,44.1043,439721.0
2016-06-22 14:10:00,57.32,57.37,57.32,57.37,311791.0,44.1043,44.1427,44.1043,44.1427,311791.0
2016-06-22 14:15:00,57.37,57.38,57.33,57.33,799025.0,44.1427,44.1504,44.112,44.112,799025.0
2016-06-22 14:20:00,57.33,57.33,57.29,57.33,202151.0,44.112,44.112,44.0812,44.112,202151.0
2016-06-22 14:25:00,57.32,57.37,57.32,57.36,294437.0,44.1043,44.1427,44.1043,44.135,294437.0
2016-06-22 14:30:00,57.36,57.4,57.34,57.36,420395.0,44.135,44.1658,44.1196,44.135,420395.0
2016-06-22 14:35:00,57.35,57.37,57.32,57.32,236548.0,44.1273,44.1427,44.1043,44.1043,236548.0
2016-06-22 14:40:00,57.33,57.34,57.3,57.31,305685.0,44.112,44.1196,44.0889,44.0966,305685.0
2016-06-22 14:45:00,57.32,57.32,57.28,57.32,453893.0,44.1043,44.1043,44.0735,44.1043,453893.0
2016-06-22 14:50:00,57.31,57.36,57.3,57.36,480618.0,44.0966,44.135,44.0889,44.135,480618.0
2016-06-22 14:55:00,57.35,57.4,57.35,57.4,254995.0,44.1273,44.1658,44.1273,44.1658,254995.0
2016-06-22 15:00:00,57.4,57.44,57.39,57.44,134913.0,44.1658,44.1966,44.1581,44.1966,134913.0
2016-06-22 15:05:00,57.43,57.45,57.38,57.38,242623.0,44.1889,44.2043,44.1504,44.1504,242623.0
2016-06-22 15:10:00,57.39,57.39,57.33,57.34,301049.0,44.1581,44.1581,44.112,44.1196,301049.0
2016-06-22 15:15:00,57.33,57.38,57.31,57.31,483572.0,44.112,44.1504,44.0966,44.0966,483572.0
2016-06-22 15:20:00,57.31,57.31,57.19,57.2,438880.0,44.0966,44.0966,44.0042,44.0119,438880.0
2016-06-22 15:25:00,57.2,57.21,57.15,57.17,495379.0,44.0119,44.0196,43.9735,43.9888,495379.0
2016-06-22 15:30:00,57.17,57.19,57.15,57.19,761941.0,43.9888,44.0042,43.9735,44.0042,761941.0
2016-06-22 15:35:00,57.19,57.24,57.14,57.23,494847.0,44.0042,44.0427,43.9658,44.035,494847.0
2016-06-22 15:40:00,57.24,57.26,57.19,57.2,510314.0,44.0427,44.0581,44.0042,44.0119,510314.0
2016-06-22 15:45:00,57.2,57.23,57.15,57.17,525619.0,44.0119,44.035,43.9735,43.9888,525619.0
2016-06-22 15:50:00,57.17,57.22,57.14,57.22,1833257.0,43.9888,44.0273,43.9658,44.0273,1833257.0
2016-06-22 15:55:00,57.22,57.22,57.12,57.13,2558869.0,44.0273,44.0273,43.9504,43.9581,2558869.0
2016-06-23 09:30:00,58.34,58.38,58.24,58.25,985050.0,44.8891,44.9199,44.8121,44.8198,985050.0
2016-06-23 09:35:00,58.25,58.27,58.14,58.18,1002150.0,44.8198,44.8352,44.7352,44.766,1002150.0
2016-06-23 09:40:00,58.18,58.2,58.15,58.18,305523.0,44.766,44.7814,44.7429,44.766,305523.0
2016-06-23 09:45:00,58.18,58.23,58.09,58.1,565832.0,44.766,44.8044,44.6967,44.7044,565832.0
2016-06-23 09:50:00,58.1,58.12,57.93,57.98,616393.0,44.7044,44.7198,44.5736,44.6121,616393.0
2016-06-23 09:55:00,57.98,58.15,57.97,58.15,229260.0,44.6121,44.7429,44.6044,44.7429,229260.0
2016-06-23 10:00:00,58.15,58.26,58.11,58.23,609904.0,44.7429,44.8275,44.7121,44.8044,609904.0
2016-06-23 10:05:00,58.23,58.24,58.13,58.14,483144.0,44.8044,44.8121,44.7275,44.7352,483144.0
2016-06-23 10:10:00,58.14,58.17,58.09,58.15,271192.0,44.7352,44.7583,44.6967,44.7429,271192.0
2016-06-23 10:15:00,58.15,58.15,57.99,58.02,928315.0,44.7429,44.7429,44.6198,44.6429,928315.0
2016-06-23 10:20:00,58.02,58.11,57.98,58.11,661137.0,44.6429,44.7121,44.6121,44.7121,661137.0
2016-06-23 10:25:00,58.1,58.18,58.02,58.05,314492.0,44.7044,44.766,44.6429,44.666,314492.0
2016-06-23 10:30:00,58.05,58.06,57.95,58.0,670885.0,44.666,44.6736,44.589,44.6275,670885.0
2016-06-23 10:35:00,58.01,58.05,57.95,58.03,357505.0,44.6352,44.666,44.589,44.6506,357505.0
2016-06-23 10:40:00,58.03,58.09,58.01,58.06,302701.0,44.6506,44.6967,44.6352,44.6736,302701.0
2016-06-23 10:45:00,58.06,58.08,58.01,58.06,287332.0,44.6736,44.689,44.6352,44.6736,287332.0
2016-06-23 10:50:00,58.07,58.16,58.07,58.16,194117.0,44.6813,44.7506,44.6813,44.7506,194117.0
2016-06-23 10:55:00,58.16,58.21,58.11,58.14,256293.0,44.7506,44.7891,44.7121,44.7352,256293.0
2016-06-23 11:00:00,58.14,58.18,58.12,58.15,410948.0,44.7352,44.766,44.7198,44.7429,410948.0
2016-06-23 11:05:00,58.15,58.17,58.07,58.1,454164.0,44.7429,44.7583,44.6813,44.7044,454164.0
2016-06-23 11:10:00,58.09,58.24,58.06,58.23,518217.0,44.6967,44.8121,44.6736,44.8044,518217.0
2016-06-23 11:15:00,58.24,58.28,58.21,58.22,644995.0,44.8121,44.8429,44.7891,44.7968,644995.0
2016-06-23 11:20:00,58.23,58.28,58.22,58.26,251092.0,44.8044,44.8429,44.7968,44.8275,251092.0
2016-06-23 11:25:00,58.26,58.35,58.22,58.33,424105.0,44.8275,44.8968,44.7968,44.8814,424105.0
2016-06-23 11:30:00,58.34,58.44,58.29,58.43,553655.0,44.8891,44.966,44.8506,44.9583,553655.0
2016-06-23 11:35:00,58.42,58.48,58.39,58.41,386941.0,44.9506,44.9968,44.9276,44.9429,386941.0
2016-06-23 11:40:00,58.41,58.44,58.37,58.38,512082.0,44.9429,44.966,44.9122,44.9199,512082.0
2016-06-23 11:45:00,58.37,58.38,58.3,58.36,557688.0,44.9122,44.9199,44.8583,44.9045,557688.0
2016-06-23 11:50:00,58.36,58.42,58.36,58.4,226563.0,44.9045,44.9506,44.9045,44.9353,226563.0
2016-06-23 11:55:00,58.41,58.45,58.39,58.41,190253.0,44.9429,44.9737,44.9276,44.9429,190253.0
2016-06-23 12:00:00,58.41,58.46,58.38,58.39,220088.0,44.9429,44.9814,44.9199,44.9276,220088.0
2016-06-23 12:05:00,58.39,58.43,58.38,58.41,318623.0,44.9276,44.9583,44.9199,44.9429,318623.0
2016-06-23 12:10:00,58.41,58.44,58.37,58.37,217291.0,44.9429,44.966,44.9122,44.9122,217291.0
2016-06-23 12:15:00,58.38,58.39,58.35,58.37,261262.0,44.9199,44.9276,44.8968,44.9122,261262.0
2016-06-23 12:20:00,58.38,58.39,58.35,58.36,175039.0,44.9199,44.9276,44.8968,44.9045,175039.0
2016-06-23 12:25:00,58.36,58.38,58.34,58.35,173808.0,44.9045,44.9199,44.8891,44.8968,173808.0
2016-06-23 12:30:00,58.35,58.4,58.34,58.37,181312.0,44.8968,44.9353,44.8891,44.9122,181312.0
2016-06-23 12:35:00,58.37,58.41,58.36,58.37,169985.0,44.9122,44.9429,44.9045,44.9122,169985.0
2016-06-23 12:40:00,58.37,58.38,58.32,58.33,177515.0,44.9122,44.9199,44.8737,44.8814,177515.0
2016-06-23 12:45:00,58.33,58.38,58.28,58.35,729247.0,44.8814,44.9199,44.8429,44.8968,729247.0
2016-06-23 12:50:00,58.35,58.42,58.34,58.41,300323.0,44.8968,44.9506,44.8891,44.9429,300323.0
2016-06-23 12:55:00,58.41,58.42,58.37,58.39,128799.0,44.9429,44.9506,44.9122,44.9276,128799.0
2016-06-23 13:00:00,58.4,58.42,58.38,58.42,100057.0,44.9353,44.9506,44.9199,44.9506,100057.0
2016-06-23 13:05:00,58.42,58.45,58.39,58.43,181435.0,44.9506,44.9737,44.9276,44.9583,181435.0
2016-06-23 13:10:00,58.42,58.45,58.41,58.44,217490.0,44.9506,44.9737,44.9429,44.966,217490.0
2016-06-23 13:15:00,58.43,58.46,58.4,58.46,239517.0,44.9583,44.9814,44.9353,44.9814,239517.0
2016-06-23 13:20:00,58.45,58.47,58.38,58.38,211936.0,44.9737,44.9891,44.9199,44.9199,211936.0
2016-06-23 13:25:00,58.38,58.41,58.37,58.38,106179.0,44.9199,44.9429,44.9122,44.9199,106179.0
2016-06-23 13:30:00,58.39,58.4,58.35,58.38,186083.0,44.9276,44.9353,44.8968,44.9199,186083.0
2016-06-23 13:35:00,58.38,58.38,58.35,58.38,148905.0,44.9199,44.9199,44.8968,44.9199,148905.0
2016-06-23 13:40:00,58.38,58.39,58.34,58.37,171078.0,44.9199,44.9276,44.8891,44.9122,171078.0
2016-06-23 13:45:00,58.37,58.39,58.36,58.37,66241.0,44.9122,44.9276,44.9045,44.9122,66241.0
2016-06-23 13:50:00,58.36,58.41,58.34,58.41,91830.0,44.9045,44.9429,44.8891,44.9429,91830.0
2016-06-23 13:55:00,58.41,58.42,58.38,58.4,71978.0,44.9429,44.9506,44.9199,44.9353,71978.0
2016-06-23 14:00:00,58.4,58.4,58.35,58.4,104043.0,44.9353,44.9353,44.8968,44.9353,104043.0
2016-06-23 14:05:00,58.4,58.41,58.38,58.4,195173.0,44.9353,44.9429,44.9199,44.9353,195173.0
2016-06-23 14:10:00,58.39,58.43,58.39,58.4,74195.0,44.9276,44.9583,44.9276,44.9353,74195.0
2016-06-23 14:15:00,58.4,58.45,58.38,58.4,166454.0,44.9353,44.9737,44.9199,44.9353,166454.0
2016-06-23 14:20:00,58.4,58.41,58.33,58.33,157584.0,44.9353,44.9429,44.8814,44.8814,157584.0
2016-06-23 14:25:00,58.33,58.36,58.32,58.33,194294.0,44.8814,44.9045,44.8737,44.8814,194294.0
2016-06-23 14:30:00,58.32,58.35,58.31,58.35,267448.0,44.8737,44.8968,44.866,44.8968,267448.0
2016-06-23 14:35:00,58.35,58.37,58.31,58.37,76561.0,44.8968,44.9122,44.866,44.9122,76561.0
2016-06-23 14:40:00,58.37,58.39,58.35,58.36,241910.0,44.9122,44.9276,44.8968,44.9045,241910.0
2016-06-23 14:45:00,58.37,58.43,58.36,58.41,244863.0,44.9122,44.9583,44.9045,44.9429,244863.0
2016-06-23 14:50:00,58.4,58.43,58.38,58.41,508895.0,44.9353,44.9583,44.9199,44.9429,508895.0
2016-06-23 14:55:00,58.41,58.41,58.37,58.39,132785.0,44.9429,44.9429,44.9122,44.9276,132785.0
2016-06-23 15:00:00,58.39,58.39,58.33,58.33,195095.0,44.9276,44.9276,44.8814,44.8814,195095.0
2016-06-23 15:05:00,58.34,58.35,58.31,58.34,260634.0,44.8891,44.8968,44.866,44.8891,260634.0
2016-06-23 15:10:00,58.34,58.37,58.32,58.36,201357.0,44.8891,44.9122,44.8737,44.9045,201357.0
2016-06-23 15:15:00,58.36,58.36,58.34,58.35,113801.0,44.9045,44.9045,44.8891,44.8968,113801.0
2016-06-23 15:20:00,58.35,58.35,58.3,58.3,425247.0,44.8968,44.8968,44.8583,44.8583,425247.0
2016-06-23 15:25:00,58.3,58.32,58.28,58.31,198839.0,44.8583,44.8737,44.8429,44.866,198839.0
2016-06-23 15:30:00,58.31,58.34,58.29,58.32,364104.0,44.866,44.8891,44.8506,44.8737,364104.0
2016-06-23 15:35:00,58.32,58.36,58.31,58.36,304304.0,44.8737,44.9045,44.866,44.9045,304304.0
2016-06-23 15:40:00,58.36,58.49,58.35,58.48,435585.0,44.9045,45.0045,44.8968,44.9968,435585.0
2016-06-23 15:45:00,58.48,58.57,58.48,58.55,621329.0,44.9968,45.0661,44.9968,45.0507,621329.0
2016-06-23 15:50:00,58.54,58.73,58.54,58.72,1077353.0,45.043,45.1892,45.043,45.1815,1077353.0
2016-06-23 15:55:00,58.72,58.8,58.7,58.71,2859063.0,45.1815,45.243,45.1661,45.1738,2859063.0
2016-06-24 09:30:00,53.91,54.19,53.85,54.19,2991053.0,41.4805,41.6959,41.4343,41.6959,2991053.0
2016-06-24 09:35:00,54.19,54.36,54.14,54.3,2130728.0,41.6959,41.8267,41.6574,41.7806,2130728.0
2016-06-24 09:40:00,54.3,54.62,54.27,54.56,2055352.0,41.7806,42.0268,41.7575,41.9806,2055352.0
2016-06-24 09:45:00,54.56,54.58,54.41,54.53,3027032.0,41.9806,41.996,41.8652,41.9575,3027032.0
2016-06-24 09:50:00,54.53,54.64,54.47,54.64,2081305.0,41.9575,42.0422,41.9114,42.0422,2081305.0
2016-06-24 09:55:00,54.63,54.81,54.62,54.76,1932540.0,42.0345,42.173,42.0268,42.1345,1932540.0
2016-06-24 10:00:00,54.76,54.95,54.73,54.93,1733668.0,42.1345,42.2807,42.1114,42.2653,1733668.0
2016-06-24 10:05:00,54.94,54.95,54.79,54.95,1379273.0,42.273,42.2807,42.1576,42.2807,1379273.0
2016-06-24 10:10:00,54.96,55.09,54.9,54.97,1811853.0,42.2884,42.3884,42.2422,42.2961,1811853.0
2016-06-24 10:15:00,54.97,54.98,54.78,54.79,841077.0,42.2961,42.3038,42.1499,42.1576,841077.0
2016-06-24 10:20:00,54.78,54.81,54.63,54.69,920021.0,42.1499,42.173,42.0345,42.0806,920021.0
2016-06-24 10:25:00,54.69,54.75,54.6,54.69,1559591.0,42.0806,42.1268,42.0114,42.0806,1559591.0
2016-06-24 10:30:00,54.69,54.75,54.59,54.61,824734.0,42.0806,42.1268,42.0037,42.0191,824734.0
2016-06-24 10:35:00,54.6,54.75,54.58,54.75,885536.0,42.0114,42.1268,41.996,42.1268,885536.0
2016-06-24 10:40:00,54.74,54.77,54.67,54.68,1109777.0,42.1191,42.1422,42.0652,42.0729,1109777.0
2016-06-24 10:45:00,54.69,54.77,54.66,54.68,982274.0,42.0806,42.1422,42.0576,42.0729,982274.0
2016-06-24 10:50:00,54.7,54.73,54.67,54.7,580998.0,42.0883,42.1114,42.0652,42.0883,580998.0
2016-06-24 10:55:00,54.71,54.73,54.56,54.58,640349.0,42.096,42.1114,41.9806,41.996,640349.0
2016-06-24 11:00:00,54.57,54.59,54.45,54.48,1059584.0,41.9883,42.0037,41.896,41.9191,1059584.0
2016-06-24 11:05:00,54.48,54.6,54.45,54.59,814883.0,41.9191,42.0114,41.896,42.0037,814883.0
2016-06-24 11:10:00,54.59,54.64,54.53,54.62,552356.0,42.0037,42.0422,41.9575,42.0268,552356.0
2016-06-24 11:15:00,54.61,54.64,54.42,54.45,1349509.0,42.0191,42.0422,41.8729,41.896,1349509.0
2016-06-24 11:20:00,54.44,54.47,54.22,54.23,902033.0,41.8883,41.9114,41.719,41.7267,902033.0
2016-06-24 11:25:00,54.23,54.38,54.17,54.32,984518.0,41.7267,41.8421,41.6805,41.7959,984518.0
2016-06-24 11:30:00,54.32,54.43,54.25,54.3,1554244.0,41.7959,41.8806,41.7421,41.7806,1554244.0
2016-06-24 11:35:00,54.3,54.38,54.25,54.37,952557.0,41.7806,41.8421,41.7421,41.8344,952557.0
2016-06-24 11:40:00,54.37,54.4,54.31,54.37,1478997.0,41.8344,41.8575,41.7882,41.8344,1478997.0
2016-06-24 11:45:00,54.38,54.47,54.24,54.3,1013758.0,41.8421,41.9114,41.7344,41.7806,1013758.0
2016-06-24 11:50:00,54.3,54.32,54.17,54.17,532212.0,41.7806,41.7959,41.6805,41.6805,532212.0
2016-06-24 11:55:00,54.18,54.27,54.18,54.23,521792.0,41.6882,41.7575,41.6882,41.7267,521792.0
2016-06-24 12:00:00,54.23,54.25,54.14,54.16,718883.0,41.7267,41.7421,41.6574,41.6728,718883.0
2016-06-24 12:05:00,54.17,54.2,54.12,54.14,623822.0,41.6805,41.7036,41.6421,41.6574,623822.0
2016-06-24 12:10:00,54.14,54.14,54.0,54.03,782189.0,41.6574,41.6574,41.5497,41.5728,782189.0
2016-06-24 12:15:00,54.02,54.02,53.95,53.97,919831.0,41.5651,41.5651,41.5112,41.5266,919831.0
2016-06-24 12:20:00,53.97,54.08,53.96,54.01,418634.0,41.5266,41.6113,41.5189,41.5574,418634.0
2016-06-24 12:25:00,54.0,54.1,53.99,54.08,503554.0,41.5497,41.6267,41.542,41.6113,503554.0
2016-06-24 12:30:00,54.08,54.14,54.05,54.05,571983.0,41.6113,41.6574,41.5882,41.5882,571983.0
2016-06-24 12:35:00,54.05,54.09,54.02,54.03,467741.0,41.5882,41.619,41.5651,41.5728,467741.0
2016-06-24 12:40:00,54.03,54.08,53.99,54.03,593670.0,41.5728,41.6113,41.542,41.5728,593670.0
2016-06-24 12:45:00,54.03,54.03,53.92,53.94,587209.0,41.5728,41.5728,41.4882,41.5036,587209.0
2016-06-24 12:50:00,53.94,54.08,53.93,54.08,614883.0,41.5036,41.6113,41.4959,41.6113,614883.0
2016-06-24 12:55:00,54.08,54.09,54.01,54.09,786275.0,41.6113,41.619,41.5574,41.619,786275.0
2016-06-24 13:00:00,54.09,54.1,53.99,54.0,783121.0,41.619,41.6267,41.542,41.5497,783121.0
2016-06-24 13:05:00,54.0,54.0,53.93,53.94,429864.0,41.5497,41.5497,41.4959,41.5036,429864.0
2016-06-24 13:10:00,53.94,54.01,53.92,54.01,533618.0,41.5036,41.5574,41.4882,41.5574,533618.0
2016-06-24 13:15:00,54.01,54.03,53.93,54.0,394948.0,41.5574,41.5728,41.4959,41.5497,394948.0
2016-06-24 13:20:00,54.0,54.09,53.97,54.09,545185.0,41.5497,41.619,41.5266,41.619,545185.0
2016-06-24 13:25:00,54.09,54.15,54.06,54.14,528961.0,41.619,41.6651,41.5959,41.6574,528961.0
2016-06-24 13:30:00,54.14,54.24,54.12,54.23,603748.0,41.6574,41.7344,41.6421,41.7267,603748.0
2016-06-24 13:35:00,54.23,54.33,54.22,54.29,429154.0,41.7267,41.8036,41.719,41.7729,429154.0
2016-06-24 13:40:00,54.29,54.3,54.2,54.2,501386.0,41.7729,41.7806,41.7036,41.7036,501386.0
2016-06-24 13:45:00,54.2,54.2,54.08,54.13,1435865.0,41.7036,41.7036,41.6113,41.6497,1435865.0
2016-06-24 13:50:00,54.13,54.17,54.09,54.16,476357.0,41.6497,41.6805,41.619,41.6728,476357.0
2016-06-24 13:55:00,54.16,54.18,54.09,54.13,353446.0,41.6728,41.6882,41.619,41.6497,353446.0
2016-06-24 14:00:00,54.14,54.19,54.12,54.19,451470.0,41.6574,41.6959,41.6421,41.6959,451470.0
2016-06-24 14:05:00,54.19,54.22,54.13,54.22,557452.0,41.6959,41.719,41.6497,41.719,557452.0
2016-06-24 14:10:00,54.22,54.22,54.15,54.18,758272.0,41.719,41.719,41.6651,41.6882,758272.0
2016-06-24 14:15:00,54.17,54.18,54.07,54.11,803943.0,41.6805,41.6882,41.6036,41.6344,803943.0
2016-06-24 14:20:00,54.11,54.13,54.03,54.03,609197.0,41.6344,41.6497,41.5728,41.5728,609197.0
2016-06-24 14:25:00,54.04,54.11,54.01,54.06,683924.0,41.5805,41.6344,41.5574,41.5959,683924.0
2016-06-24 14:30:00,54.05,54.05,53.91,53.92,757393.0,41.5882,41.5882,41.4805,41.4882,757393.0
2016-06-24 14:35:00,53.92,53.94,53.85,53.93,968730.0,41.4882,41.5036,41.4343,41.4959,968730.0
2016-06-24 14:40:00,53.93,53.98,53.9,53.93,659355.0,41.4959,41.5343,41.4728,41.4959,659355.0
2016-06-24 14:45:00,53.93,53.93,53.84,53.91,439670.0,41.4959,41.4959,41.4266,41.4805,439670.0
2016-06-24 14:50:00,53.9,54.04,53.86,54.03,1023934.0,41.4728,41.5805,41.442,41.5728,1023934.0
2016-06-24 14:55:00,54.03,54.09,53.92,53.94,650835.0,41.5728,41.619,41.4882,41.5036,650835.0
2016-06-24 15:00:00,53.94,54.01,53.9,53.95,637550.0,41.5036,41.5574,41.4728,41.5112,637550.0
2016-06-24 15:05:00,53.95,53.96,53.87,53.91,716060.0,41.5112,41.5189,41.4497,41.4805,716060.0
2016-06-24 15:10:00,53.91,53.92,53.79,53.85,665333.0,41.4805,41.4882,41.3881,41.4343,665333.0
2016-06-24 15:15:00,53.84,53.84,53.68,53.72,891208.0,41.4266,41.4266,41.3035,41.3343,891208.0
2016-06-24 15:20:00,53.71,53.79,53.7,53.74,930327.0,41.3266,41.3881,41.3189,41.3497,930327.0
2016-06-24 15:25:00,53.75,53.84,53.74,53.81,804337.0,41.3574,41.4266,41.3497,41.4035,804337.0
2016-06-24 15:30:00,53.81,53.91,53.79,53.9,1014031.0,41.4035,41.4805,41.3881,41.4728,1014031.0
2016-06-24 15:35:00,53.9,54.0,53.88,53.92,1017940.0,41.4728,41.5497,41.4574,41.4882,1017940.0
2016-06-24 15:40:00,53.92,54.06,53.9,53.96,1892370.0,41.4882,41.5959,41.4728,41.5189,1892370.0
2016-06-24 15:45:00,53.96,54.0,53.91,53.98,1943540.0,41.5189,41.5497,41.4805,41.5343,1943540.0
2016-06-24 15:50:00,53.98,54.06,53.97,54.01,2091135.0,41.5343,41.5959,41.5266,41.5574,2091135.0
2016-06-24 15:55:00,54.01,54.01,53.63,53.65,4105467.0,41.5574,41.5574,41.265,41.2804,4105467.0
2016-06-27 09:30:00,52.91,52.94,52.77,52.84,2129490.0,40.711,40.7341,40.6033,40.6572,2129490.0
2016-06-27 09:35:00,52.84,52.89,52.74,52.78,945852.0,40.6572,40.6956,40.5802,40.611,945852.0
2016-06-27 09:40:00,52.78,52.78,52.68,52.71,807328.0,40.611,40.611,40.5341,40.5571,807328.0
2016-06-27 09:45:00,52.71,52.78,52.55,52.55,979734.0,40.5571,40.611,40.434,40.434,979734.0
2016-06-27 09:50:00,52.57,52.72,52.56,52.64,764176.0,40.4494,40.5648,40.4417,40.5033,764176.0
2016-06-27 09:55:00,52.63,52.66,52.55,52.58,1174213.0,40.4956,40.5187,40.434,40.4571,1174213.0
2016-06-27 10:00:00,52.58,52.66,52.55,52.58,870233.0,40.4571,40.5187,40.434,40.4571,870233.0
2016-06-27 10:05:00,52.58,52.6,52.49,52.51,787407.0,40.4571,40.4725,40.3879,40.4033,787407.0
2016-06-27 10:10:00,52.51,52.52,52.43,52.45,419366.0,40.4033,40.411,40.3417,40.3571,419366.0
2016-06-27 10:15:00,52.45,52.49,52.39,52.45,1058813.0,40.3571,40.3879,40.3109,40.3571,1058813.0
2016-06-27 10:20:00,52.45,52.51,52.39,52.42,1171201.0,40.3571,40.4033,40.3109,40.334,1171201.0
2016-06-27 10:25:00,52.41,52.42,52.29,52.31,638134.0,40.3263,40.334,40.234,40.2494,638134.0
2016-06-27 10:30:00,52.31,52.38,52.3,52.37,721216.0,40.2494,40.3032,40.2417,40.2955,721216.0
2016-06-27 10:35:00,52.37,52.41,52.29,52.33,796385.0,40.2955,40.3263,40.234,40.2648,796385.0
2016-06-27 10:40:00,52.33,52.37,52.26,52.29,796836.0,40.2648,40.2955,40.2109,40.234,796836.0
2016-06-27 10:45:00,52.29,52.29,52.13,52.15,907603.0,40.234,40.234,40.1109,40.1263,907603.0
2016-06-27 10:50:00,52.15,52.15,52.07,52.1,499502.0,40.1263,40.1263,40.0647,40.0878,499502.0
2016-06-27 10:55:00,52.09,52.12,52.0,52.03,663079.0,40.0801,40.1032,40.0108,40.0339,663079.0
2016-06-27 11:00:00,52.03,52.13,51.98,52.11,723728.0,40.0339,40.1109,39.9955,40.0955,723728.0
2016-06-27 11:05:00,52.11,52.19,52.1,52.18,818312.0,40.0955,40.157,40.0878,40.1493,818312.0
2016-06-27 11:10:00,52.17,52.17,52.02,52.04,789163.0,40.1416,40.1416,40.0262,40.0416,789163.0
2016-06-27 11:15:00,52.04,52.06,51.99,52.02,442183.0,40.0416,40.057,40.0031,40.0262,442183.0
2016-06-27 11:20:00,52.02,52.06,51.94,51.96,624732.0,40.0262,40.057,39.9647,39.9801,624732.0
2016-06-27 11:25:00,51.96,52.21,51.93,52.21,855461.0,39.9801,40.1724,39.957,40.1724,855461.0
2016-06-27 11:30:00,52.21,52.31,52.18,52.21,732430.0,40.1724,40.2494,40.1493,40.1724,732430.0
2016-06-27 11:35:00,52.22,52.27,52.15,52.25,808915.0,40.1801,40.2186,40.1263,40.2032,808915.0
2016-06-27 11:40:00,52.26,52.3,52.22,52.28,726179.0,40.2109,40.2417,40.1801,40.2263,726179.0
2016-06-27 11:45:00,52.29,52.37,52.25,52.35,731960.0,40.234,40.2955,40.2032,40.2801,731960.0
2016-06-27 11:50:00,52.35,52.37,52.27,52.33,597672.0,40.2801,40.2955,40.2186,40.2648,597672.0
2016-06-27 11:55:00,52.32,52.38,52.31,52.34,553152.0,40.2571,40.3032,40.2494,40.2725,553152.0
2016-06-27 12:00:00,52.33,52.39,52.3,52.39,514360.0,40.2648,40.3109,40.2417,40.3109,514360.0
2016-06-27 12:05:00,52.39,52.42,52.31,52.38,464804.0,40.3109,40.334,40.2494,40.3032,464804.0
2016-06-27 12:10:00,52.38,52.4,52.33,52.36,294056.0,40.3032,40.3186,40.2648,40.2878,294056.0
2016-06-27 12:15:00,52.36,52.46,52.34,52.43,417951.0,40.2878,40.3648,40.2725,40.3417,417951.0
2016-06-27 12:20:00,52.42,52.47,52.4,52.42,509891.0,40.334,40.3725,40.3186,40.334,509891.0
2016-06-27 12:25:00,52.42,52.45,52.4,52.45,187582.0,40.334,40.3571,40.3186,40.3571,187582.0
2016-06-27 12:30:00,52.45,52.47,52.41,52.44,242198.0,40.3571,40.3725,40.3263,40.3494,242198.0
2016-06-27 12:35:00,52.44,52.45,52.39,52.4,318100.0,40.3494,40.3571,40.3109,40.3186,318100.0
2016-06-27 12:40:00,52.39,52.4,52.34,52.34,314729.0,40.3109,40.3186,40.2725,40.2725,314729.0
2016-06-27 12:45:00,52.35,52.39,52.32,52.39,285555.0,40.2801,40.3109,40.2571,40.3109,285555.0
2016-06-27 12:50:00,52.39,52.42,52.35,52.41,354054.0,40.3109,40.334,40.2801,40.3263,354054.0
2016-06-27 12:55:00,52.4,52.52,52.4,52.48,307563.0,40.3186,40.411,40.3186,40.3802,307563.0
2016-06-27 13:00:00,52.48,52.51,52.46,52.47,338436.0,40.3802,40.4033,40.3648,40.3725,338436.0
2016-06-27 13:05:00,52.46,52.48,52.44,52.45,226598.0,40.3648,40.3802,40.3494,40.3571,226598.0
2016-06-27 13:10:00,52.46,52.49,52.43,52.46,434746.0,40.3648,40.3879,40.3417,40.3648,434746.0
2016-06-27 13:15:00,52.46,52.52,52.45,52.48,379299.0,40.3648,40.411,40.3571,40.3802,379299.0
2016-06-27 13:20:00,52.48,52.51,52.44,52.5,274211.0,40.3802,40.4033,40.3494,40.3956,274211.0
2016-06-27 13:25:00,52.49,52.52,52.45,52.46,212754.0,40.3879,40.411,40.3571,40.3648,212754.0
2016-06-27 13:30:00,52.47,52.48,52.36,52.39,350942.0,40.3725,40.3802,40.2878,40.3109,350942.0
2016-06-27 13:35:00,52.39,52.42,52.35,52.37,409138.0,40.3109,40.334,40.2801,40.2955,409138.0
2016-06-27 13:40:00,52.36,52.39,52.25,52.26,581816.0,40.2878,40.3109,40.2032,40.2109,581816.0
2016-06-27 13:45:00,52.25,52.32,52.23,52.28,567575.0,40.2032,40.2571,40.1878,40.2263,567575.0
2016-06-27 13:50:00,52.28,52.34,52.27,52.31,355878.0,40.2263,40.2725,40.2186,40.2494,355878.0
2016-06-27 13:55:00,52.31,52.33,52.24,52.28,470437.0,40.2494,40.2648,40.1955,40.2263,470437.0
2016-06-27 14:00:00,52.28,52.34,52.25,52.3,280952.0,40.2263,40.2725,40.2032,40.2417,280952.0
2016-06-27 14:05:00,52.3,52.33,52.24,52.26,302241.0,40.2417,40.2648,40.1955,40.2109,302241.0
2016-06-27 14:10:00,52.26,52.28,52.18,52.21,486485.0,40.2109,40.2263,40.1493,40.1724,486485.0
2016-06-27 14:15:00,52.2,52.21,52.12,52.15,338333.0,40.1647,40.1724,40.1032,40.1263,338333.0
2016-06-27 14:20:00,52.15,52.22,52.14,52.19,635113.0,40.1263,40.1801,40.1186,40.157,635113.0
2016-06-27 14:25:00,52.19,52.35,52.18,52.34,543886.0,40.157,40.2801,40.1493,40.2725,543886.0
2016-06-27 14:30:00,52.34,52.36,52.28,52.32,408974.0,40.2725,40.2878,40.2263,40.2571,408974.0
2016-06-27 14:35:00,52.32,52.46,52.32,52.39,471531.0,40.2571,40.3648,40.2571,40.3109,471531.0
2016-06-27 14:40:00,52.38,52.41,52.33,52.38,333749.0,40.3032,40.3263,40.2648,40.3032,333749.0
2016-06-27 14:45:00,52.38,52.39,52.25,52.27,293209.0,40.3032,40.3109,40.2032,40.2186,293209.0
2016-06-27 14:50:00,52.27,52.28,52.16,52.18,411895.0,40.2186,40.2263,40.134,40.1493,411895.0
2016-06-27 14:55:00,52.17,52.21,52.14,52.17,338997.0,40.1416,40.1724,40.1186,40.1416,338997.0
2016-06-27 15:00:00,52.17,52.27,52.16,52.26,498770.0,40.1416,40.2186,40.134,40.2109,498770.0
2016-06-27 15:05:00,52.26,52.3,52.23,52.25,323920.0,40.2109,40.2417,40.1878,40.2032,323920.0
2016-06-27 15:10:00,52.24,52.36,52.24,52.33,295491.0,40.1955,40.2878,40.1955,40.2648,295491.0
2016-06-27 15:15:00,52.33,52.33,52.25,52.26,543481.0,40.2648,40.2648,40.2032,40.2109,543481.0
2016-06-27 15:20:00,52.26,52.27,52.17,52.2,477788.0,40.2109,40.2186,40.1416,40.1647,477788.0
2016-06-27 15:25:00,52.2,52.31,52.19,52.25,244447.0,40.1647,40.2494,40.157,40.2032,244447.0
2016-06-27 15:30:00,52.25,52.3,52.21,52.27,316580.0,40.2032,40.2417,40.1724,40.2186,316580.0
2016-06-27 15:35:00,52.26,52.45,52.25,52.43,1442218.0,40.2109,40.3571,40.2032,40.3417,1442218.0
2016-06-27 15:40:00,52.42,52.45,52.4,52.45,624517.0,40.334,40.3571,40.3186,40.3571,624517.0
2016-06-27 15:45:00,52.45,52.55,52.43,52.54,1061555.0,40.3571,40.434,40.3417,40.4263,1061555.0
2016-06-27 15:50:00,52.53,52.56,52.49,52.55,1284122.0,40.4186,40.4417,40.3879,40.434,1284122.0
2016-06-27 15:55:00,52.55,52.66,52.54,52.65,3106754.0,40.434,40.5187,40.4263,40.511,3106754.0
2016-06-28 09:30:00,53.86,53.9,53.75,53.79,1643673.0,41.442,41.4728,41.3574,41.3881,1643673.0
2016-06-28 09:35:00,53.8,53.83,53.71,53.83,1049090.0,41.3958,41.4189,41.3266,41.4189,1049090.0
2016-06-28 09:40:00,53.84,53.86,53.79,53.83,682246.0,41.4266,41.442,41.3881,41.4189,682246.0
2016-06-28 09:45:00,53.83,53.93,53.81,53.89,800947.0,41.4189,41.4959,41.4035,41.4651,800947.0
2016-06-28 09:50:00,53.89,53.97,53.88,53.95,529050.0,41.4651,41.5266,41.4574,41.5112,529050.0
2016-06-28 09:55:00,53.94,53.98,53.87,53.88,375191.0,41.5036,41.5343,41.4497,41.4574,375191.0
2016-06-28 10:00:00,53.88,53.95,53.85,53.91,456754.0,41.4574,41.5112,41.4343,41.4805,456754.0
2016-06-28 10:05:00,53.91,53.92,53.77,53.77,428676.0,41.4805,41.4882,41.3728,41.3728,428676.0
2016-06-28 10:10:00,53.78,53.82,53.77,53.81,331636.0,41.3804,41.4112,41.3728,41.4035,331636.0
2016-06-28 10:15:00,53.81,53.85,53.77,53.83,389725.0,41.4035,41.4343,41.3728,41.4189,389725.0
2016-06-28 10:20:00,53.84,53.85,53.77,53.78,311285.0,41.4266,41.4343,41.3728,41.3804,311285.0
2016-06-28 10:25:00,53.78,53.8,53.71,53.71,587937.0,41.3804,41.3958,41.3266,41.3266,587937.0
2016-06-28 10:30:00,53.72,53.78,53.71,53.76,332210.0,41.3343,41.3804,41.3266,41.3651,332210.0
2016-06-28 10:35:00,53.75,53.78,53.65,53.65,367073.0,41.3574,41.3804,41.2804,41.2804,367073.0
2016-06-28 10:40:00,53.65,53.68,53.59,53.67,237839.0,41.2804,41.3035,41.2343,41.2958,237839.0
2016-06-28 10:45:00,53.67,53.71,53.62,53.64,298142.0,41.2958,41.3266,41.2573,41.2727,298142.0
2016-06-28 10:50:00,53.64,53.68,53.61,53.68,289235.0,41.2727,41.3035,41.2496,41.3035,289235.0
2016-06-28 10:55:00,53.68,53.68,53.55,53.55,279581.0,41.3035,41.3035,41.2035,41.2035,279581.0
2016-06-28 11:00:00,53.55,53.61,53.53,53.55,351333.0,41.2035,41.2496,41.1881,41.2035,351333.0
2016-06-28 11:05:00,53.55,53.57,53.5,53.52,770229.0,41.2035,41.2189,41.165,41.1804,770229.0
2016-06-28 11:10:00,53.52,53.57,53.5,53.56,379976.0,41.1804,41.2189,41.165,41.2112,379976.0
2016-06-28 11:15:00,53.56,53.62,53.53,53.58,469163.0,41.2112,41.2573,41.1881,41.2266,469163.0
2016-06-28 11:20:00,53.58,53.59,53.48,53.51,501293.0,41.2266,41.2343,41.1496,41.1727,501293.0
2016-06-28 11:25:00,53.51,53.51,53.37,53.41,670796.0,41.1727,41.1727,41.065,41.0958,670796.0
2016-06-28 11:30:00,53.41,53.48,53.37,53.45,546492.0,41.0958,41.1496,41.065,41.1265,546492.0
2016-06-28 11:35:00,53.44,53.49,53.44,53.47,399485.0,41.1188,41.1573,41.1188,41.1419,399485.0
2016-06-28 11:40:00,53.47,53.49,53.45,53.47,419121.0,41.1419,41.1573,41.1265,41.1419,419121.0
2016-06-28 11:45:00,53.48,53.55,53.47,53.53,406226.0,41.1496,41.2035,41.1419,41.1881,406226.0
2016-06-28 11:50:00,53.53,53.55,53.47,53.5,635683.0,41.1881,41.2035,41.1419,41.165,635683.0
2016-06-28 11:55:00,53.51,53.58,53.5,53.56,283747.0,41.1727,41.2266,41.165,41.2112,283747.0
2016-06-28 12:00:00,53.57,53.59,53.52,53.53,448426.0,41.2189,41.2343,41.1804,41.1881,448426.0
2016-06-28 12:05:00,53.53,53.56,53.5,53.51,265896.0,41.1881,41.2112,41.165,41.1727,265896.0
2016-06-28 12:10:00,53.51,53.52,53.48,53.48,145008.0,41.1727,41.1804,41.1496,41.1496,145008.0
2016-06-28 12:15:00,53.48,53.53,53.48,53.5,235322.0,41.1496,41.1881,41.1496,41.165,235322.0
2016-06-28 12:20:00,53.49,53.53,53.49,53.5,389520.0,41.1573,41.1881,41.1573,41.165,389520.0
2016-06-28 12:25:00,53.5,53.52,53.45,53.5,279318.0,41.165,41.1804,41.1265,41.165,279318.0
2016-06-28 12:30:00,53.5,53.56,53.49,53.55,93217.0,41.165,41.2112,41.1573,41.2035,93217.0
2016-06-28 12:35:00,53.56,53.66,53.55,53.65,764992.0,41.2112,41.2881,41.2035,41.2804,764992.0
2016-06-28 12:40:00,53.65,53.68,53.6,53.62,313420.0,41.2804,41.3035,41.2419,41.2573,313420.0
2016-06-28 12:45:00,53.63,53.64,53.55,53.58,275047.0,41.265,41.2727,41.2035,41.2266,275047.0
2016-06-28 12:50:00,53.58,53.64,53.57,53.64,216039.0,41.2266,41.2727,41.2189,41.2727,216039.0
2016-06-28 12:55:00,53.63,53.66,53.58,53.61,322651.0,41.265,41.2881,41.2266,41.2496,322651.0
2016-06-28 13:00:00,53.61,53.62,53.59,53.62,190456.0,41.2496,41.2573,41.2343,41.2573,190456.0
2016-06-28 13:05:00,53.62,53.64,53.57,53.6,232098.0,41.2573,41.2727,41.2189,41.2419,232098.0
2016-06-28 13:10:00,53.6,53.65,53.59,53.64,80374.0,41.2419,41.2804,41.2343,41.2727,80374.0
2016-06-28 13:15:00,53.64,53.65,53.57,53.58,227629.0,41.2727,41.2804,41.2189,41.2266,227629.0
2016-06-28 13:20:00,53.59,53.59,53.53,53.54,281058.0,41.2343,41.2343,41.1881,41.1958,281058.0
2016-06-28 13:25:00,53.54,53.62,53.52,53.57,190085.0,41.1958,41.2573,41.1804,41.2189,190085.0
2016-06-28 13:30:00,53.57,53.58,53.52,53.54,292527.0,41.2189,41.2266,41.1804,41.1958,292527.0
2016-06-28 13:35:00,53.54,53.57,53.52,53.57,96333.0,41.1958,41.2189,41.1804,41.2189,96333.0
2016-06-28 13:40:00,53.57,53.61,53.56,53.61,126518.0,41.2189,41.2496,41.2112,41.2496,126518.0
2016-06-28 13:45:00,53.62,53.62,53.57,53.59,153547.0,41.2573,41.2573,41.2189,41.2343,153547.0
2016-06-28 13:50:00,53.58,53.62,53.57,53.59,166850.0,41.2266,41.2573,41.2189,41.2343,166850.0
2016-06-28 13:55:00,53.6,53.61,53.56,53.57,122868.0,41.2419,41.2496,41.2112,41.2189,122868.0
2016-06-28 14:00:00,53.57,53.61,53.55,53.57,250209.0,41.2189,41.2496,41.2035,41.2189,250209.0
2016-06-28 14:05:00,53.57,53.58,53.54,53.55,147654.0,41.2189,41.2266,41.1958,41.2035,147654.0
2016-06-28 14:10:00,53.55,53.58,53.51,53.53,214823.0,41.2035,41.2266,41.1727,41.1881,214823.0
2016-06-28 14:15:00,53.53,53.63,53.52,53.62,1943021.0,41.1881,41.265,41.1804,41.2573,1943021.0
2016-06-28 14:20:00,53.62,53.63,53.57,53.58,461155.0,41.2573,41.265,41.2189,41.2266,461155.0
2016-06-28 14:25:00,53.58,53.63,53.57,53.63,130658.0,41.2266,41.265,41.2189,41.265,130658.0
2016-06-28 14:30:00,53.63,53.71,53.62,53.69,385029.0,41.265,41.3266,41.2573,41.3112,385029.0
2016-06-28 14:35:00,53.69,53.79,53.67,53.76,1040363.0,41.3112,41.3881,41.2958,41.3651,1040363.0
2016-06-28 14:40:00,53.76,53.79,53.75,53.77,417102.0,41.3651,41.3881,41.3574,41.3728,417102.0
2016-06-28 14:45:00,53.77,53.79,53.75,53.78,1215264.0,41.3728,41.3881,41.3574,41.3804,1215264.0
2016-06-28 14:50:00,53.78,53.89,53.77,53.88,1170631.0,41.3804,41.4651,41.3728,41.4574,1170631.0
2016-06-28 14:55:00,53.88,53.95,53.87,53.9,669240.0,41.4574,41.5112,41.4497,41.4728,669240.0
2016-06-28 15:00:00,53.9,53.94,53.88,53.92,605038.0,41.4728,41.5036,41.4574,41.4882,605038.0
2016-06-28 15:05:00,53.92,53.95,53.88,53.89,724294.0,41.4882,41.5112,41.4574,41.4651,724294.0
2016-06-28 15:10:00,53.89,53.96,53.88,53.94,470955.0,41.4651,41.5189,41.4574,41.5036,470955.0
2016-06-28 15:15:00,53.94,53.94,53.84,53.85,226243.0,41.5036,41.5036,41.4266,41.4343,226243.0
2016-06-28 15:20:00,53.84,53.87,53.79,53.79,371362.0,41.4266,41.4497,41.3881,41.3881,371362.0
2016-06-28 15:25:00,53.79,53.8,53.72,53.77,1125042.0,41.3881,41.3958,41.3343,41.3728,1125042.0
2016-06-28 15:30:00,53.77,53.84,53.76,53.76,523401.0,41.3728,41.4266,41.3651,41.3651,523401.0
2016-06-28 15:35:00,53.76,53.87,53.75,53.85,756673.0,41.3651,41.4497,41.3574,41.4343,756673.0
2016-06-28 15:40:00,53.85,53.93,53.84,53.89,1206301.0,41.4343,41.4959,41.4266,41.4651,1206301.0
2016-06-28 15:45:00,53.9,53.96,53.89,53.94,659429.0,41.4728,41.5189,41.4651,41.5036,659429.0
2016-06-28 15:50:00,53.94,53.96,53.88,53.96,1364013.0,41.5036,41.5189,41.4574,41.5189,1364013.0
2016-06-28 15:55:00,53.97,54.04,53.96,54.03,3062334.0,41.5266,41.5805,41.5189,41.5728,3062334.0
2016-06-29 09:30:00,54.81,54.9,54.78,54.86,960891.0,42.173,42.2422,42.1499,42.2114,960891.0
2016-06-29 09:35:00,54.86,54.87,54.74,54.81,748889.0,42.2114,42.2191,42.1191,42.173,748889.0
2016-06-29 09:40:00,54.82,54.82,54.72,54.78,484862.0,42.1807,42.1807,42.1037,42.1499,484862.0
2016-06-29 09:45:00,54.79,54.85,54.76,54.82,868891.0,42.1576,42.2037,42.1345,42.1807,868891.0
2016-06-29 09:50:00,54.83,54.89,54.81,54.84,496904.0,42.1884,42.2345,42.173,42.1961,496904.0
2016-06-29 09:55:00,54.84,54.88,54.84,54.86,362208.0,42.1961,42.2268,42.1961,42.2114,362208.0
2016-06-29 10:00:00,54.86,54.95,54.85,54.86,1087009.0,42.2114,42.2807,42.2037,42.2114,1087009.0
2016-06-29 10:05:00,54.87,54.9,54.84,54.88,361150.0,42.2191,42.2422,42.1961,42.2268,361150.0
2016-06-29 10:10:00,54.89,54.99,54.89,54.95,437890.0,42.2345,42.3115,42.2345,42.2807,437890.0
2016-06-29 10:15:00,54.95,54.97,54.91,54.94,260946.0,42.2807,42.2961,42.2499,42.273,260946.0
2016-06-29 10:20:00,54.94,54.96,54.92,54.93,584094.0,42.273,42.2884,42.2576,42.2653,584094.0
2016-06-29 10:25:00,54.93,54.98,54.92,54.93,513122.0,42.2653,42.3038,42.2576,42.2653,513122.0
2016-06-29 10:30:00,54.92,55.02,54.9,54.94,442158.0,42.2576,42.3345,42.2422,42.273,442158.0
2016-06-29 10:35:00,54.94,54.95,54.87,54.91,453031.0,42.273,42.2807,42.2191,42.2499,453031.0
2016-06-29 10:40:00,54.9,54.95,54.84,54.84,417713.0,42.2422,42.2807,42.1961,42.1961,417713.0
2016-06-29 10:45:00,54.83,54.92,54.83,54.91,287238.0,42.1884,42.2576,42.1884,42.2499,287238.0
2016-06-29 10:50:00,54.92,54.93,54.82,54.84,577884.0,42.2576,42.2653,42.1807,42.1961,577884.0
2016-06-29 10:55:00,54.83,54.92,54.82,54.92,285899.0,42.1884,42.2576,42.1807,42.2576,285899.0
2016-06-29 11:00:00,54.92,54.98,54.91,54.95,310268.0,42.2576,42.3038,42.2499,42.2807,310268.0
2016-06-29 11:05:00,54.95,54.98,54.89,54.9,295336.0,42.2807,42.3038,42.2345,42.2422,295336.0
2016-06-29 11:10:00,54.9,54.99,54.89,54.98,415362.0,42.2422,42.3115,42.2345,42.3038,415362.0
2016-06-29 11:15:00,54.98,55.02,54.97,54.99,951958.0,42.3038,42.3345,42.2961,42.3115,951958.0
2016-06-29 11:20:00,55.0,55.03,54.96,55.03,483067.0,42.3192,42.3422,42.2884,42.3422,483067.0
2016-06-29 11:25:00,55.03,55.1,55.03,55.08,472293.0,42.3422,42.3961,42.3422,42.3807,472293.0
2016-06-29 11:30:00,55.07,55.19,55.07,55.14,1043734.0,42.373,42.4654,42.373,42.4269,1043734.0
2016-06-29 11:35:00,55.14,55.15,55.06,55.07,333541.0,42.4269,42.4346,42.3653,42.373,333541.0
2016-06-29 11:40:00,55.07,55.09,55.04,55.06,494193.0,42.373,42.3884,42.3499,42.3653,494193.0
2016-06-29 11:45:00,55.06,55.08,55.04,55.05,148938.0,42.3653,42.3807,42.3499,42.3576,148938.0
2016-06-29 11:50:00,55.05,55.11,55.05,55.1,327719.0,42.3576,42.4038,42.3576,42.3961,327719.0
2016-06-29 11:55:00,55.1,55.14,55.08,55.11,336352.0,42.3961,42.4269,42.3807,42.4038,336352.0
2016-06-29 12:00:00,55.11,55.12,55.07,55.08,171808.0,42.4038,42.4115,42.373,42.3807,171808.0
2016-06-29 12:05:00,55.08,55.12,55.07,55.09,226392.0,42.3807,42.4115,42.373,42.3884,226392.0
2016-06-29 12:10:00,55.09,55.12,55.08,55.11,319926.0,42.3884,42.4115,42.3807,42.4038,319926.0
2016-06-29 12:15:00,55.12,55.13,55.09,55.12,163211.0,42.4115,42.4192,42.3884,42.4115,163211.0
2016-06-29 12:20:00,55.12,55.14,55.1,55.13,197771.0,42.4115,42.4269,42.3961,42.4192,197771.0
2016-06-29 12:25:00,55.13,55.16,55.13,55.15,81615.0,42.4192,42.4423,42.4192,42.4346,81615.0
2016-06-29 12:30:00,55.14,55.15,55.06,55.06,278435.0,42.4269,42.4346,42.3653,42.3653,278435.0
2016-06-29 12:35:00,55.06,55.08,55.03,55.07,764750.0,42.3653,42.3807,42.3422,42.373,764750.0
2016-06-29 12:40:00,55.07,55.07,55.01,55.02,171907.0,42.373,42.373,42.3269,42.3345,171907.0
2016-06-29 12:45:00,55.02,55.04,54.98,54.99,213863.0,42.3345,42.3499,42.3038,42.3115,213863.0
2016-06-29 12:50:00,54.99,55.01,54.97,54.98,211893.0,42.3115,42.3269,42.2961,42.3038,211893.0
2016-06-29 12:55:00,54.98,54.99,54.95,54.97,255277.0,42.3038,42.3115,42.2807,42.2961,255277.0
2016-06-29 13:00:00,54.97,54.99,54.97,54.98,73914.0,42.2961,42.3115,42.2961,42.3038,73914.0
2016-06-29 13:05:00,54.98,55.0,54.93,54.94,214634.0,42.3038,42.3192,42.2653,42.273,214634.0
2016-06-29 13:10:00,54.93,54.95,54.9,54.93,128181.0,42.2653,42.2807,42.2422,42.2653,128181.0
2016-06-29 13:15:00,54.94,54.97,54.93,54.97,278776.0,42.273,42.2961,42.2653,42.2961,278776.0
2016-06-29 13:20:00,54.97,55.01,54.96,54.98,139141.0,42.2961,42.3269,42.2884,42.3038,139141.0
2016-06-29 13:25:00,54.98,54.99,54.92,54.93,140255.0,42.3038,42.3115,42.2576,42.2653,140255.0
2016-06-29 13:30:00,54.93,54.96,54.92,54.95,170978.0,42.2653,42.2884,42.2576,42.2807,170978.0
2016-06-29 13:35:00,54.96,54.99,54.94,54.96,154889.0,42.2884,42.3115,42.273,42.2884,154889.0
2016-06-29 13:40:00,54.95,54.97,54.95,54.97,109124.0,42.2807,42.2961,42.2807,42.2961,109124.0
2016-06-29 13:45:00,54.96,55.01,54.95,54.98,185364.0,42.2884,42.3269,42.2807,42.3038,185364.0
2016-06-29 13:50:00,54.98,54.99,54.95,54.98,141008.0,42.3038,42.3115,42.2807,42.3038,141008.0
2016-06-29 13:55:00,54.98,55.01,54.97,55.0,81199.0,42.3038,42.3269,42.2961,42.3192,81199.0
2016-06-29 14:00:00,55.0,55.04,55.0,55.04,180064.0,42.3192,42.3499,42.3192,42.3499,180064.0
2016-06-29 14:05:00,55.04,55.04,55.0,55.03,205248.0,42.3499,42.3499,42.3192,42.3422,205248.0
2016-06-29 14:10:00,55.03,55.06,55.0,55.05,338014.0,42.3422,42.3653,42.3192,42.3576,338014.0
2016-06-29 14:15:00,55.05,55.06,54.98,54.99,245719.0,42.3576,42.3653,42.3038,42.3115,245719.0
2016-06-29 14:20:00,54.98,55.08,54.98,55.07,368624.0,42.3038,42.3807,42.3038,42.373,368624.0
2016-06-29 14:25:00,55.07,55.07,55.01,55.04,204002.0,42.373,42.373,42.3269,42.3499,204002.0
2016-06-29 14:30:00,55.04,55.07,55.03,55.06,172968.0,42.3499,42.373,42.3422,42.3653,172968.0
2016-06-29 14:35:00,55.05,55.08,55.04,55.05,406145.0,42.3576,42.3807,42.3499,42.3576,406145.0
2016-06-29 14:40:00,55.06,55.06,55.03,55.04,133115.0,42.3653,42.3653,42.3422,42.3499,133115.0
2016-06-29 14:45:00,55.04,55.09,55.03,55.04,624444.0,42.3499,42.3884,42.3422,42.3499,624444.0
2016-06-29 14:50:00,55.04,55.05,54.98,55.0,341541.0,42.3499,42.3576,42.3038,42.3192,341541.0
2016-06-29 14:55:00,55.0,55.06,55.0,55.04,252225.0,42.3192,42.3653,42.3192,42.3499,252225.0
2016-06-29 15:00:00,55.04,55.09,55.04,55.08,211467.0,42.3499,42.3884,42.3499,42.3807,211467.0
2016-06-29 15:05:00,55.09,55.09,55.05,55.09,412487.0,42.3884,42.3884,42.3576,42.3884,412487.0
2016-06-29 15:10:00,55.08,55.12,55.08,55.1,270328.0,42.3807,42.4115,42.3807,42.3961,270328.0
2016-06-29 15:15:00,55.09,55.11,55.07,55.08,289271.0,42.3884,42.4038,42.373,42.3807,289271.0
2016-06-29 15:20:00,55.08,55.09,55.02,55.02,214963.0,42.3807,42.3884,42.3345,42.3345,214963.0
2016-06-29 15:25:00,55.03,55.09,55.02,55.08,428398.0,42.3422,42.3884,42.3345,42.3807,428398.0
2016-06-29 15:30:00,55.07,55.08,55.02,55.07,432137.0,42.373,42.3807,42.3345,42.373,432137.0
2016-06-29 15:35:00,55.07,55.08,55.01,55.02,504187.0,42.373,42.3807,42.3269,42.3345,504187.0
2016-06-29 15:40:00,55.02,55.04,54.99,55.01,588758.0,42.3345,42.3499,42.3115,42.3269,588758.0
2016-06-29 15:45:00,55.01,55.05,54.99,55.03,687098.0,42.3269,42.3576,42.3115,42.3422,687098.0
2016-06-29 15:50:00,55.03,55.03,54.96,54.98,817551.0,42.3422,42.3422,42.2884,42.3038,817551.0
2016-06-29 15:55:00,54.98,55.01,54.97,55.01,2317648.0,42.3038,42.3269,42.2961,42.3269,2317648.0
2016-06-30 09:30:00,55.11,55.16,55.02,55.07,854339.0,42.4038,42.4423,42.3345,42.373,854339.0
2016-06-30 09:35:00,55.08,55.13,55.03,55.1,483164.0,42.3807,42.4192,42.3422,42.3961,483164.0
2016-06-30 09:40:00,55.1,55.12,55.03,55.08,721660.0,42.3961,42.4115,42.3422,42.3807,721660.0
2016-06-30 09:45:00,55.07,55.14,55.05,55.12,502783.0,42.373,42.4269,42.3576,42.4115,502783.0
2016-06-30 09:50:00,55.12,55.12,55.0,55.03,266525.0,42.4115,42.4115,42.3192,42.3422,266525.0
2016-06-30 09:55:00,55.02,55.09,55.0,55.09,272438.0,42.3345,42.3884,42.3192,42.3884,272438.0
2016-06-30 10:00:00,55.09,55.11,55.05,55.06,147392.0,42.3884,42.4038,42.3576,42.3653,147392.0
2016-06-30 10:05:00,55.05,55.06,54.98,55.02,166397.0,42.3576,42.3653,42.3038,42.3345,166397.0
2016-06-30 10:10:00,55.02,55.1,55.01,55.08,225277.0,42.3345,42.3961,42.3269,42.3807,225277.0
2016-06-30 10:15:00,55.08,55.12,55.05,55.08,163862.0,42.3807,42.4115,42.3576,42.3807,163862.0
2016-06-30 10:20:00,55.08,55.11,55.02,55.05,328442.0,42.3807,42.4038,42.3345,42.3576,328442.0
2016-06-30 10:25:00,55.05,55.06,54.96,55.0,375358.0,42.3576,42.3653,42.2884,42.3192,375358.0
2016-06-30 10:30:00,55.0,55.1,54.99,55.07,269046.0,42.3192,42.3961,42.3115,42.373,269046.0
2016-06-30 10:35:00,55.07,55.14,55.05,55.12,272996.0,42.373,42.4269,42.3576,42.4115,272996.0
2016-06-30 10:40:00,55.13,55.19,55.06,55.17,384576.0,42.4192,42.4654,42.3653,42.45,384576.0
2016-06-30 10:45:00,55.16,55.23,55.15,55.23,308261.0,42.4423,42.4961,42.4346,42.4961,308261.0
2016-06-30 10:50:00,55.23,55.26,55.18,55.2,513476.0,42.4961,42.5192,42.4577,42.473,513476.0
2016-06-30 10:55:00,55.2,55.33,55.2,55.3,520839.0,42.473,42.5731,42.473,42.55,520839.0
2016-06-30 11:00:00,55.31,55.31,55.12,55.23,1451079.0,42.5577,42.5577,42.4115,42.4961,1451079.0
2016-06-30 11:05:00,55.23,55.36,55.22,55.35,1227556.0,42.4961,42.5962,42.4884,42.5885,1227556.0
2016-06-30 11:10:00,55.34,55.41,55.31,55.4,1078490.0,42.5808,42.6346,42.5577,42.6269,1078490.0
2016-06-30 11:15:00,55.4,55.44,55.21,55.24,771956.0,42.6269,42.6577,42.4807,42.5038,771956.0
2016-06-30 11:20:00,55.24,55.26,55.15,55.16,1124807.0,42.5038,42.5192,42.4346,42.4423,1124807.0
2016-06-30 11:25:00,55.17,55.38,55.16,55.35,1041194.0,42.45,42.6115,42.4423,42.5885,1041194.0
2016-06-30 11:30:00,55.35,55.49,55.34,55.43,1507207.0,42.5885,42.6962,42.5808,42.65,1507207.0
2016-06-30 11:35:00,55.42,55.44,55.33,55.36,707163.0,42.6423,42.6577,42.5731,42.5962,707163.0
2016-06-30 11:40:00,55.36,55.37,55.27,55.28,553407.0,42.5962,42.6039,42.5269,42.5346,553407.0
2016-06-30 11:45:00,55.28,55.33,55.26,55.33,306690.0,42.5346,42.5731,42.5192,42.5731,306690.0
2016-06-30 11:50:00,55.33,55.35,55.3,55.35,417408.0,42.5731,42.5885,42.55,42.5885,417408.0
2016-06-30 11:55:00,55.35,55.41,55.29,55.38,853406.0,42.5885,42.6346,42.5423,42.6115,853406.0
2016-06-30 12:00:00,55.37,55.63,55.36,55.5,1669412.0,42.6039,42.8039,42.5962,42.7039,1669412.0
2016-06-30 12:05:00,55.49,55.5,55.41,55.47,1061656.0,42.6962,42.7039,42.6346,42.6808,1061656.0
2016-06-30 12:10:00,55.47,55.58,55.45,55.51,1214625.0,42.6808,42.7654,42.6654,42.7116,1214625.0
2016-06-30 12:15:00,55.5,55.65,55.5,55.62,518520.0,42.7039,42.8193,42.7039,42.7962,518520.0
2016-06-30 12:20:00,55.61,55.65,55.52,55.65,364246.0,42.7885,42.8193,42.7193,42.8193,364246.0
2016-06-30 12:25:00,55.65,55.72,55.63,55.67,454971.0,42.8193,42.8732,42.8039,42.8347,454971.0
2016-06-30 12:30:00,55.67,55.78,55.67,55.78,609593.0,42.8347,42.9193,42.8347,42.9193,609593.0
2016-06-30 12:35:00,55.77,55.77,55.67,55.68,659671.0,42.9116,42.9116,42.8347,42.8424,659671.0
2016-06-30 12:40:00,55.69,55.69,55.56,55.58,597135.0,42.8501,42.8501,42.75,42.7654,597135.0
2016-06-30 12:45:00,55.58,55.69,55.57,55.68,378205.0,42.7654,42.8501,42.7577,42.8424,378205.0
2016-06-30 12:50:00,55.68,55.74,55.65,55.69,824160.0,42.8424,42.8885,42.8193,42.8501,824160.0
2016-06-30 12:55:00,55.69,55.75,55.68,55.71,276046.0,42.8501,42.8962,42.8424,42.8655,276046.0
2016-06-30 13:00:00,55.72,55.76,55.7,55.71,218617.0,42.8732,42.9039,42.8578,42.8655,218617.0
2016-06-30 13:05:00,55.69,55.71,55.65,55.68,402508.0,42.8501,42.8655,42.8193,42.8424,402508.0
2016-06-30 13:10:00,55.68,55.69,55.6,55.61,144816.0,42.8424,42.8501,42.7808,42.7885,144816.0
2016-06-30 13:15:00,55.62,55.67,55.61,55.62,228460.0,42.7962,42.8347,42.7885,42.7962,228460.0
2016-06-30 13:20:00,55.63,55.64,55.58,55.59,207257.0,42.8039,42.8116,42.7654,42.7731,207257.0
2016-06-30 13:25:00,55.59,55.6,55.55,55.58,237450.0,42.7731,42.7808,42.7424,42.7654,237450.0
2016-06-30 13:30:00,55.57,55.62,55.57,55.57,185269.0,42.7577,42.7962,42.7577,42.7577,185269.0
2016-06-30 13:35:00,55.57,55.57,55.51,55.53,71759.0,42.7577,42.7577,42.7116,42.727,71759.0
2016-06-30 13:40:00,55.54,55.61,55.53,55.6,201507.0,42.7347,42.7885,42.727,42.7808,201507.0
2016-06-30 13:45:00,55.6,55.63,55.6,55.61,87837.0,42.7808,42.8039,42.7808,42.7885,87837.0
2016-06-30 13:50:00,55.61,55.64,55.58,55.59,99247.0,42.7885,42.8116,42.7654,42.7731,99247.0
2016-06-30 13:55:00,55.58,55.61,55.55,55.61,184319.0,42.7654,42.7885,42.7424,42.7885,184319.0
2016-06-30 14:00:00,55.6,55.67,55.6,55.66,313380.0,42.7808,42.8347,42.7808,42.827,313380.0
2016-06-30 14:05:00,55.66,55.67,55.61,55.64,140822.0,42.827,42.8347,42.7885,42.8116,140822.0
2016-06-30 14:10:00,55.64,55.66,55.63,55.64,150554.0,42.8116,42.827,42.8039,42.8116,150554.0
2016-06-30 14:15:00,55.65,55.72,55.64,55.7,191218.0,42.8193,42.8732,42.8116,42.8578,191218.0
2016-06-30 14:20:00,55.7,55.74,55.7,55.73,203701.0,42.8578,42.8885,42.8578,42.8809,203701.0
2016-06-30 14:25:00,55.73,55.73,55.61,55.63,500289.0,42.8809,42.8809,42.7885,42.8039,500289.0
2016-06-30 14:30:00,55.63,55.67,55.61,55.62,315403.0,42.8039,42.8347,42.7885,42.7962,315403.0
2016-06-30 14:35:00,55.62,55.68,55.61,55.63,148875.0,42.7962,42.8424,42.7885,42.8039,148875.0
2016-06-30 14:40:00,55.64,55.68,55.63,55.67,273561.0,42.8116,42.8424,42.8039,42.8347,273561.0
2016-06-30 14:45:00,55.66,55.73,55.65,55.72,205655.0,42.827,42.8809,42.8193,42.8732,205655.0
2016-06-30 14:50:00,55.72,55.74,55.7,55.73,188072.0,42.8732,42.8885,42.8578,42.8809,188072.0
2016-06-30 14:55:00,55.73,55.75,55.69,55.72,370467.0,42.8809,42.8962,42.8501,42.8732,370467.0
2016-06-30 15:00:00,55.72,55.75,55.69,55.71,227783.0,42.8732,42.8962,42.8501,42.8655,227783.0
2016-06-30 15:05:00,55.7,55.72,55.69,55.7,328683.0,42.8578,42.8732,42.8501,42.8578,328683.0
2016-06-30 15:10:00,55.7,55.7,55.65,55.68,205975.0,42.8578,42.8578,42.8193,42.8424,205975.0
2016-06-30 15:15:00,55.68,55.68,55.63,55.64,2168004.0,42.8424,42.8424,42.8039,42.8116,2168004.0
2016-06-30 15:20:00,55.65,55.68,55.62,55.66,459044.0,42.8193,42.8424,42.7962,42.827,459044.0
2016-06-30 15:25:00,55.67,55.73,55.66,55.69,423452.0,42.8347,42.8809,42.827,42.8501,423452.0
2016-06-30 15:30:00,55.7,55.7,55.65,55.7,602012.0,42.8578,42.8578,42.8193,42.8578,602012.0
2016-06-30 15:35:00,55.7,55.71,55.61,55.63,439860.0,42.8578,42.8655,42.7885,42.8039,439860.0
2016-06-30 15:40:00,55.63,55.65,55.55,55.56,382086.0,42.8039,42.8193,42.7424,42.75,382086.0
2016-06-30 15:45:00,55.56,55.64,55.54,55.62,594583.0,42.75,42.8116,42.7347,42.7962,594583.0
2016-06-30 15:50:00,55.62,55.78,55.62,55.78,1663267.0,42.7962,42.9193,42.7962,42.9193,1663267.0
2016-06-30 15:55:00,55.78,55.82,55.72,55.81,4597413.0,42.9193,42.9501,42.8732,42.9424,4597413.0
2016-07-01 09:30:00,55.84,55.89,55.81,55.88,581495.0,42.9655,43.004,42.9424,42.9963,581495.0
2016-07-01 09:35:00,55.89,55.92,55.87,55.9,404820.0,43.004,43.027,42.9886,43.0117,404820.0
2016-07-01 09:40:00,55.91,55.96,55.89,55.95,427080.0,43.0194,43.0578,43.004,43.0501,427080.0
2016-07-01 09:45:00,55.95,55.95,55.88,55.91,236550.0,43.0501,43.0501,42.9963,43.0194,236550.0
2016-07-01 09:50:00,55.91,55.96,55.89,55.89,243979.0,43.0194,43.0578,43.004,43.004,243979.0
2016-07-01 09:55:00,55.89,55.93,55.86,55.91,324513.0,43.004,43.0347,42.9809,43.0194,324513.0
2016-07-01 10:00:00,55.92,55.97,55.89,55.96,629942.0,43.027,43.0655,43.004,43.0578,629942.0
2016-07-01 10:05:00,55.96,56.0,55.92,55.94,608755.0,43.0578,43.0886,43.027,43.0424,608755.0
2016-07-01 10:10:00,55.93,55.95,55.89,55.92,206971.0,43.0347,43.0501,43.004,43.027,206971.0
2016-07-01 10:15:00,55.92,55.96,55.9,55.96,139763.0,43.027,43.0578,43.0117,43.0578,139763.0
2016-07-01 10:20:00,55.96,55.99,55.91,55.92,368900.0,43.0578,43.0809,43.0194,43.027,368900.0
2016-07-01 10:25:00,55.93,55.96,55.9,55.96,207035.0,43.0347,43.0578,43.0117,43.0578,207035.0
2016-07-01 10:30:00,55.96,55.98,55.87,55.89,152609.0,43.0578,43.0732,42.9886,43.004,152609.0
2016-07-01 10:35:00,55.89,55.97,55.88,55.92,149825.0,43.004,43.0655,42.9963,43.027,149825.0
2016-07-01 10:40:00,55.92,55.95,55.91,55.95,157624.0,43.027,43.0501,43.0194,43.0501,157624.0
2016-07-01 10:45:00,55.95,55.97,55.91,55.92,203694.0,43.0501,43.0655,43.0194,43.027,203694.0
2016-07-01 10:50:00,55.91,55.94,55.9,55.91,89346.0,43.0194,43.0424,43.0117,43.0194,89346.0
2016-07-01 10:55:00,55.91,55.94,55.89,55.92,279603.0,43.0194,43.0424,43.004,43.027,279603.0
2016-07-01 11:00:00,55.92,55.96,55.89,55.95,366900.0,43.027,43.0578,43.004,43.0501,366900.0
2016-07-01 11:05:00,55.95,55.98,55.88,55.9,362465.0,43.0501,43.0732,42.9963,43.0117,362465.0
2016-07-01 11:10:00,55.9,55.91,55.84,55.89,190474.0,43.0117,43.0194,42.9655,43.004,190474.0
2016-07-01 11:15:00,55.89,55.89,55.85,55.86,388658.0,43.004,43.004,42.9732,42.9809,388658.0
2016-07-01 11:20:00,55.86,55.9,55.81,55.82,313262.0,42.9809,43.0117,42.9424,42.9501,313262.0
2016-07-01 11:25:00,55.82,55.88,55.82,55.88,275361.0,42.9501,42.9963,42.9501,42.9963,275361.0
2016-07-01 11:30:00,55.89,55.91,55.84,55.91,336891.0,43.004,43.0194,42.9655,43.0194,336891.0
2016-07-01 11:35:00,55.91,55.91,55.81,55.83,325919.0,43.0194,43.0194,42.9424,42.9578,325919.0
2016-07-01 11:40:00,55.83,55.87,55.81,55.87,199586.0,42.9578,42.9886,42.9424,42.9886,199586.0
2016-07-01 11:45:00,55.86,55.86,55.8,55.84,193193.0,42.9809,42.9809,42.9347,42.9655,193193.0
2016-07-01 11:50:00,55.84,55.86,55.82,55.85,77305.0,42.9655,42.9809,42.9501,42.9732,77305.0
2016-07-01 11:55:00,55.85,55.9,55.84,55.9,86956.0,42.9732,43.0117,42.9655,43.0117,86956.0
2016-07-01 12:00:00,55.9,55.94,55.87,55.88,189586.0,43.0117,43.0424,42.9886,42.9963,189586.0
2016-07-01 12:05:00,55.88,55.9,55.84,55.85,140968.0,42.9963,43.0117,42.9655,42.9732,140968.0
2016-07-01 12:10:00,55.86,55.86,55.84,55.84,118630.0,42.9809,42.9809,42.9655,42.9655,118630.0
2016-07-01 12:15:00,55.85,55.87,55.83,55.85,95911.0,42.9732,42.9886,42.9578,42.9732,95911.0
2016-07-01 12:20:00,55.84,55.85,55.76,55.76,957681.0,42.9655,42.9732,42.9039,42.9039,957681.0
2016-07-01 12:25:00,55.76,55.79,55.74,55.78,838062.0,42.9039,42.927,42.8885,42.9193,838062.0
2016-07-01 12:30:00,55.78,55.8,55.77,55.79,279965.0,42.9193,42.9347,42.9116,42.927,279965.0
2016-07-01 12:35:00,55.79,55.8,55.78,55.78,165217.0,42.927,42.9347,42.9193,42.9193,165217.0
2016-07-01 12:40:00,55.78,55.84,55.77,55.84,246130.0,42.9193,42.9655,42.9116,42.9655,246130.0
2016-07-01 12:45:00,55.83,55.84,55.79,55.8,121956.0,42.9578,42.9655,42.927,42.9347,121956.0
2016-07-01 12:50:00,55.79,55.82,55.77,55.82,164322.0,42.927,42.9501,42.9116,42.9501,164322.0
2016-07-01 12:55:00,55.82,55.85,55.79,55.82,214798.0,42.9501,42.9732,42.927,42.9501,214798.0
2016-07-01 13:00:00,55.82,55.87,55.81,55.86,176000.0,42.9501,42.9886,42.9424,42.9809,176000.0
2016-07-01 13:05:00,55.86,55.88,55.85,55.87,125146.0,42.9809,42.9963,42.9732,42.9886,125146.0
2016-07-01 13:10:00,55.87,55.9,55.85,55.86,260770.0,42.9886,43.0117,42.9732,42.9809,260770.0
2016-07-01 13:15:00,55.86,55.88,55.84,55.84,101690.0,42.9809,42.9963,42.9655,42.9655,101690.0
2016-07-01 13:20:00,55.85,55.85,55.82,55.84,130654.0,42.9732,42.9732,42.9501,42.9655,130654.0
2016-07-01 13:25:00,55.84,55.85,55.79,55.8,113255.0,42.9655,42.9732,42.927,42.9347,113255.0
2016-07-01 13:30:00,55.8,55.83,55.77,55.82,179341.0,42.9347,42.9578,42.9116,42.9501,179341.0
2016-07-01 13:35:00,55.82,55.83,55.78,55.8,167856.0,42.9501,42.9578,42.9193,42.9347,167856.0
2016-07-01 13:40:00,55.8,55.83,55.79,55.8,119421.0,42.9347,42.9578,42.927,42.9347,119421.0
2016-07-01 13:45:00,55.8,55.83,55.77,55.8,122816.0,42.9347,42.9578,42.9116,42.9347,122816.0
2016-07-01 13:50:00,55.81,55.81,55.78,55.8,92848.0,42.9424,42.9424,42.9193,42.9347,92848.0
2016-07-01 13:55:00,55.8,55.81,55.79,55.8,99452.0,42.9347,42.9424,42.927,42.9347,99452.0
2016-07-01 14:00:00,55.8,55.82,55.78,55.8,131332.0,42.9347,42.9501,42.9193,42.9347,131332.0
2016-07-01 14:05:00,55.8,55.82,55.78,55.8,131123.0,42.9347,42.9501,42.9193,42.9347,131123.0
2016-07-01 14:10:00,55.81,55.85,55.8,55.82,109051.0,42.9424,42.9732,42.9347,42.9501,109051.0
2016-07-01 14:15:00,55.82,55.83,55.79,55.82,111731.0,42.9501,42.9578,42.927,42.9501,111731.0
2016-07-01 14:20:00,55.82,55.84,55.82,55.82,171658.0,42.9501,42.9655,42.9501,42.9501,171658.0
2016-07-01 14:25:00,55.83,55.83,55.79,55.83,142217.0,42.9578,42.9578,42.927,42.9578,142217.0
2016-07-01 14:30:00,55.82,55.84,55.8,55.8,74927.0,42.9501,42.9655,42.9347,42.9347,74927.0
2016-07-01 14:35:00,55.8,55.81,55.78,55.8,48940.0,42.9347,42.9424,42.9193,42.9347,48940.0
2016-07-01 14:40:00,55.8,55.81,55.78,55.78,112723.0,42.9347,42.9424,42.9193,42.9193,112723.0
2016-07-01 14:45:00,55.78,55.83,55.78,55.82,73518.0,42.9193,42.9578,42.9193,42.9501,73518.0
2016-07-01 14:50:00,55.82,55.83,55.79,55.8,87174.0,42.9501,42.9578,42.927,42.9347,87174.0
2016-07-01 14:55:00,55.8,55.85,55.78,55.85,412880.0,42.9347,42.9732,42.9193,42.9732,412880.0
2016-07-01 15:00:00,55.85,55.86,55.83,55.84,276229.0,42.9732,42.9809,42.9578,42.9655,276229.0
2016-07-01 15:05:00,55.84,55.91,55.83,55.89,107424.0,42.9655,43.0194,42.9578,43.004,107424.0
2016-07-01 15:10:00,55.89,55.93,55.88,55.91,125826.0,43.004,43.0347,42.9963,43.0194,125826.0
2016-07-01 15:15:00,55.91,55.95,55.9,55.95,225311.0,43.0194,43.0501,43.0117,43.0501,225311.0
2016-07-01 15:20:00,55.94,55.96,55.9,55.91,260032.0,43.0424,43.0578,43.0117,43.0194,260032.0
2016-07-01 15:25:00,55.91,55.95,55.89,55.93,292890.0,43.0194,43.0501,43.004,43.0347,292890.0
2016-07-01 15:30:00,55.94,55.97,55.92,55.93,388807.0,43.0424,43.0655,43.027,43.0347,388807.0
2016-07-01 15:35:00,55.92,55.95,55.85,55.87,525303.0,43.027,43.0501,42.9732,42.9886,525303.0
2016-07-01 15:40:00,55.87,55.91,55.87,55.89,331264.0,42.9886,43.0194,42.9886,43.004,331264.0
2016-07-01 15:45:00,55.89,55.9,55.86,55.88,417016.0,43.004,43.0117,42.9809,42.9963,417016.0
2016-07-01 15:50:00,55.89,55.91,55.87,55.87,504633.0,43.004,43.0194,42.9886,42.9886,504633.0
2016-07-01 15:55:00,55.88,55.93,55.82,55.83,1551227.0,42.9963,43.0347,42.9501,42.9578,1551227.0
2016-07-05 09:30:00,55.14,55.2,55.09,55.13,511838.0,42.4269,42.473,42.3884,42.4192,511838.0
2016-07-05 09:35:00,55.12,55.18,55.11,55.16,346277.0,42.4115,42.4577,42.4038,42.4423,346277.0
2016-07-05 09:40:00,55.17,55.19,55.12,55.15,514074.0,42.45,42.4654,42.4115,42.4346,514074.0
2016-07-05 09:45:00,55.15,55.15,55.03,55.06,643163.0,42.4346,42.4346,42.3422,42.3653,643163.0
2016-07-05 09:50:00,55.07,55.09,55.02,55.05,413173.0,42.373,42.3884,42.3345,42.3576,413173.0
2016-07-05 09:55:00,55.05,55.08,55.01,55.05,323731.0,42.3576,42.3807,42.3269,42.3576,323731.0
2016-07-05 10:00:00,55.05,55.09,54.99,55.05,277956.0,42.3576,42.3884,42.3115,42.3576,277956.0
2016-07-05 10:05:00,55.05,55.07,55.0,55.02,369426.0,42.3576,42.373,42.3192,42.3345,369426.0
2016-07-05 10:10:00,55.01,55.04,54.96,55.01,291224.0,42.3269,42.3499,42.2884,42.3269,291224.0
2016-07-05 10:15:00,55.02,55.03,54.97,54.99,425165.0,42.3345,42.3422,42.2961,42.3115,425165.0
2016-07-05 10:20:00,54.98,55.04,54.94,55.03,425476.0,42.3038,42.3499,42.273,42.3422,425476.0
2016-07-05 10:25:00,55.03,55.03,54.94,55.0,229226.0,42.3422,42.3422,42.273,42.3192,229226.0
2016-07-05 10:30:00,55.0,55.05,54.98,55.04,416769.0,42.3192,42.3576,42.3038,42.3499,416769.0
2016-07-05 10:35:00,55.04,55.04,54.98,55.03,325787.0,42.3499,42.3499,42.3038,42.3422,325787.0
2016-07-05 10:40:00,55.02,55.09,54.99,54.99,339427.0,42.3345,42.3884,42.3115,42.3115,339427.0
2016-07-05 10:45:00,54.99,55.0,54.95,54.96,372351.0,42.3115,42.3192,42.2807,42.2884,372351.0
2016-07-05 10:50:00,54.96,54.98,54.94,54.95,87856.0,42.2884,42.3038,42.273,42.2807,87856.0
2016-07-05 10:55:00,54.95,54.97,54.92,54.93,302001.0,42.2807,42.2961,42.2576,42.2653,302001.0
2016-07-05 11:00:00,54.92,54.94,54.85,54.87,393747.0,42.2576,42.273,42.2037,42.2191,393747.0
2016-07-05 11:05:00,54.87,54.9,54.85,54.88,563019.0,42.2191,42.2422,42.2037,42.2268,563019.0
2016-07-05 11:10:00,54.88,54.88,54.81,54.83,249477.0,42.2268,42.2268,42.173,42.1884,249477.0
2016-07-05 11:15:00,54.84,54.93,54.83,54.9,390993.0,42.1961,42.2653,42.1884,42.2422,390993.0
2016-07-05 11:20:00,54.9,54.93,54.88,54.93,236654.0,42.2422,42.2653,42.2268,42.2653,236654.0
2016-07-05 11:25:00,54.93,54.95,54.89,54.91,211706.0,42.2653,42.2807,42.2345,42.2499,211706.0
2016-07-05 11:30:00,54.91,54.94,54.87,54.9,1983980.0,42.2499,42.273,42.2191,42.2422,1983980.0
2016-07-05 11:35:00,54.89,54.92,54.86,54.91,516833.0,42.2345,42.2576,42.2114,42.2499,516833.0
2016-07-05 11:40:00,54.9,54.9,54.86,54.86,779727.0,42.2422,42.2422,42.2114,42.2114,779727.0
2016-07-05 11:45:00,54.87,54.87,54.82,54.82,361061.0,42.2191,42.2191,42.1807,42.1807,361061.0
2016-07-05 11:50:00,54.83,54.83,54.78,54.8,149583.0,42.1884,42.1884,42.1499,42.1653,149583.0
2016-07-05 11:55:00,54.79,54.84,54.79,54.83,848088.0,42.1576,42.1961,42.1576,42.1884,848088.0
2016-07-05 12:00:00,54.83,54.83,54.78,54.78,988214.0,42.1884,42.1884,42.1499,42.1499,988214.0
2016-07-05 12:05:00,54.78,54.79,54.76,54.77,269150.0,42.1499,42.1576,42.1345,42.1422,269150.0
2016-07-05 12:10:00,54.77,54.81,54.77,54.8,218612.0,42.1422,42.173,42.1422,42.1653,218612.0
2016-07-05 12:15:00,54.8,54.85,54.8,54.85,173805.0,42.1653,42.2037,42.1653,42.2037,173805.0
2016-07-05 12:20:00,54.84,54.88,54.84,54.85,314949.0,42.1961,42.2268,42.1961,42.2037,314949.0
2016-07-05 12:25:00,54.86,54.9,54.85,54.9,208999.0,42.2114,42.2422,42.2037,42.2422,208999.0
2016-07-05 12:30:00,54.9,54.91,54.87,54.89,454639.0,42.2422,42.2499,42.2191,42.2345,454639.0
2016-07-05 12:35:00,54.88,54.89,54.8,54.81,409574.0,42.2268,42.2345,42.1653,42.173,409574.0
2016-07-05 12:40:00,54.81,54.84,54.81,54.82,105634.0,42.173,42.1961,42.173,42.1807,105634.0
2016-07-05 12:45:00,54.83,54.85,54.82,54.82,166466.0,42.1884,42.2037,42.1807,42.1807,166466.0
2016-07-05 12:50:00,54.82,54.82,54.78,54.8,102150.0,42.1807,42.1807,42.1499,42.1653,102150.0
2016-07-05 12:55:00,54.8,54.86,54.79,54.84,163930.0,42.1653,42.2114,42.1576,42.1961,163930.0
2016-07-05 13:00:00,54.84,54.84,54.79,54.79,185868.0,42.1961,42.1961,42.1576,42.1576,185868.0
2016-07-05 13:05:00,54.8,54.83,54.77,54.8,153706.0,42.1653,42.1884,42.1422,42.1653,153706.0
2016-07-05 13:10:00,54.81,54.81,54.77,54.77,923578.0,42.173,42.173,42.1422,42.1422,923578.0
2016-07-05 13:15:00,54.77,54.79,54.74,54.75,268268.0,42.1422,42.1576,42.1191,42.1268,268268.0
2016-07-05 13:20:00,54.75,54.76,54.73,54.76,71919.0,42.1268,42.1345,42.1114,42.1345,71919.0
2016-07-05 13:25:00,54.76,54.77,54.74,54.74,85381.0,42.1345,42.1422,42.1191,42.1191,85381.0
2016-07-05 13:30:00,54.74,54.77,54.72,54.77,299042.0,42.1191,42.1422,42.1037,42.1422,299042.0
2016-07-05 13:35:00,54.77,54.78,54.72,54.73,154881.0,42.1422,42.1499,42.1037,42.1114,154881.0
2016-07-05 13:40:00,54.73,54.74,54.7,54.72,65398.0,42.1114,42.1191,42.0883,42.1037,65398.0
2016-07-05 13:45:00,54.71,54.72,54.65,54.68,162334.0,42.096,42.1037,42.0499,42.0729,162334.0
2016-07-05 13:50:00,54.68,54.69,54.65,54.65,41940.0,42.0729,42.0806,42.0499,42.0499,41940.0
2016-07-05 13:55:00,54.66,54.7,54.65,54.69,150520.0,42.0576,42.0883,42.0499,42.0806,150520.0
2016-07-05 14:00:00,54.68,54.74,54.67,54.72,110937.0,42.0729,42.1191,42.0652,42.1037,110937.0
2016-07-05 14:05:00,54.72,54.74,54.7,54.73,96290.0,42.1037,42.1191,42.0883,42.1114,96290.0
2016-07-05 14:10:00,54.73,54.76,54.72,54.75,200323.0,42.1114,42.1345,42.1037,42.1268,200323.0
2016-07-05 14:15:00,54.76,54.79,54.72,54.72,183882.0,42.1345,42.1576,42.1037,42.1037,183882.0
2016-07-05 14:20:00,54.72,54.74,54.68,54.69,111420.0,42.1037,42.1191,42.0729,42.0806,111420.0
2016-07-05 14:25:00,54.69,54.7,54.66,54.67,126394.0,42.0806,42.0883,42.0576,42.0652,126394.0
2016-07-05 14:30:00,54.67,54.71,54.65,54.71,119763.0,42.0652,42.096,42.0499,42.096,119763.0
2016-07-05 14:35:00,54.71,54.71,54.67,54.68,99185.0,42.096,42.096,42.0652,42.0729,99185.0
2016-07-05 14:40:00,54.67,54.69,54.63,54.64,75786.0,42.0652,42.0806,42.0345,42.0422,75786.0
2016-07-05 14:45:00,54.63,54.66,54.59,54.62,142319.0,42.0345,42.0576,42.0037,42.0268,142319.0
2016-07-05 14:50:00,54.62,54.64,54.58,54.62,166930.0,42.0268,42.0422,41.996,42.0268,166930.0
2016-07-05 14:55:00,54.62,54.64,54.6,54.63,99616.0,42.0268,42.0422,42.0114,42.0345,99616.0
2016-07-05 15:00:00,54.63,54.69,54.62,54.68,114298.0,42.0345,42.0806,42.0268,42.0729,114298.0
2016-07-05 15:05:00,54.68,54.69,54.62,54.65,130748.0,42.0729,42.0806,42.0268,42.0499,130748.0
2016-07-05 15:10:00,54.65,54.69,54.64,54.65,396232.0,42.0499,42.0806,42.0422,42.0499,396232.0
2016-07-05 15:15:00,54.66,54.69,54.65,54.68,217737.0,42.0576,42.0806,42.0499,42.0729,217737.0
2016-07-05 15:20:00,54.68,54.7,54.64,54.66,135102.0,42.0729,42.0883,42.0422,42.0576,135102.0
2016-07-05 15:25:00,54.67,54.69,54.66,54.68,115560.0,42.0652,42.0806,42.0576,42.0729,115560.0
2016-07-05 15:30:00,54.68,54.77,54.66,54.77,647782.0,42.0729,42.1422,42.0576,42.1422,647782.0
2016-07-05 15:35:00,54.77,54.77,54.73,54.75,268731.0,42.1422,42.1422,42.1114,42.1268,268731.0
2016-07-05 15:40:00,54.75,54.79,54.73,54.77,321875.0,42.1268,42.1576,42.1114,42.1422,321875.0
2016-07-05 15:45:00,54.78,54.8,54.75,54.77,666688.0,42.1499,42.1653,42.1268,42.1422,666688.0
2016-07-05 15:50:00,54.77,54.77,54.7,54.72,1087125.0,42.1422,42.1422,42.0883,42.1037,1087125.0
2016-07-05 15:55:00,54.72,54.74,54.68,54.73,2707728.0,42.1037,42.1191,42.0729,42.1114,2707728.0
2016-07-06 09:30:00,54.1,54.19,54.05,54.08,1080992.0,41.6267,41.6959,41.5882,41.6113,1080992.0
2016-07-06 09:35:00,54.08,54.1,54.02,54.05,555762.0,41.6113,41.6267,41.5651,41.5882,555762.0
2016-07-06 09:40:00,54.04,54.05,53.95,53.98,384532.0,41.5805,41.5882,41.5112,41.5343,384532.0
2016-07-06 09:45:00,53.98,54.07,53.97,54.03,264472.0,41.5343,41.6036,41.5266,41.5728,264472.0
2016-07-06 09:50:00,54.03,54.07,53.98,54.03,397389.0,41.5728,41.6036,41.5343,41.5728,397389.0
2016-07-06 09:55:00,54.02,54.07,54.02,54.05,217885.0,41.5651,41.6036,41.5651,41.5882,217885.0
2016-07-06 10:00:00,54.05,54.13,53.99,54.09,782628.0,41.5882,41.6497,41.542,41.619,782628.0
2016-07-06 10:05:00,54.09,54.09,53.97,53.99,210870.0,41.619,41.619,41.5266,41.542,210870.0
2016-07-06 10:10:00,54.0,54.0,53.91,53.97,142038.0,41.5497,41.5497,41.4805,41.5266,142038.0
2016-07-06 10:15:00,53.96,53.99,53.82,53.86,404844.0,41.5189,41.542,41.4112,41.442,404844.0
2016-07-06 10:20:00,53.86,53.93,53.85,53.91,302379.0,41.442,41.4959,41.4343,41.4805,302379.0
2016-07-06 10:25:00,53.91,53.95,53.83,53.85,253142.0,41.4805,41.5112,41.4189,41.4343,253142.0
2016-07-06 10:30:00,53.85,53.85,53.78,53.83,173459.0,41.4343,41.4343,41.3804,41.4189,173459.0
2016-07-06 10:35:00,53.83,53.89,53.77,53.88,521935.0,41.4189,41.4651,41.3728,41.4574,521935.0
2016-07-06 10:40:00,53.88,53.9,53.81,53.83,662228.0,41.4574,41.4728,41.4035,41.4189,662228.0
2016-07-06 10:45:00,53.83,53.86,53.77,53.82,381237.0,41.4189,41.442,41.3728,41.4112,381237.0
2016-07-06 10:50:00,53.82,53.95,53.82,53.95,313640.0,41.4112,41.5112,41.4112,41.5112,313640.0
2016-07-06 10:55:00,53.95,54.02,53.9,54.01,330955.0,41.5112,41.5651,41.4728,41.5574,330955.0
2016-07-06 11:00:00,54.02,54.08,54.01,54.03,859027.0,41.5651,41.6113,41.5574,41.5728,859027.0
2016-07-06 11:05:00,54.04,54.08,54.02,54.06,1741383.0,41.5805,41.6113,41.5651,41.5959,1741383.0
2016-07-06 11:10:00,54.06,54.14,54.06,54.1,314361.0,41.5959,41.6574,41.5959,41.6267,314361.0
2016-07-06 11:15:00,54.09,54.2,54.09,54.17,249855.0,41.619,41.7036,41.619,41.6805,249855.0
2016-07-06 11:20:00,54.17,54.2,54.13,54.17,138919.0,41.6805,41.7036,41.6497,41.6805,138919.0
2016-07-06 11:25:00,54.16,54.21,54.07,54.1,357103.0,41.6728,41.7113,41.6036,41.6267,357103.0
2016-07-06 11:30:00,54.1,54.22,54.09,54.12,843244.0,41.6267,41.719,41.619,41.6421,843244.0
2016-07-06 11:35:00,54.12,54.23,54.11,54.22,292797.0,41.6421,41.7267,41.6344,41.719,292797.0
2016-07-06 11:40:00,54.22,54.25,54.16,54.2,138983.0,41.719,41.7421,41.6728,41.7036,138983.0
2016-07-06 11:45:00,54.2,54.24,54.15,54.22,207366.0,41.7036,41.7344,41.6651,41.719,207366.0
2016-07-06 11:50:00,54.21,54.28,54.18,54.26,342688.0,41.7113,41.7652,41.6882,41.7498,342688.0
2016-07-06 11:55:00,54.26,54.32,54.25,54.3,119435.0,41.7498,41.7959,41.7421,41.7806,119435.0
2016-07-06 12:00:00,54.3,54.44,54.29,54.44,187092.0,41.7806,41.8883,41.7729,41.8883,187092.0
2016-07-06 12:05:00,54.44,54.51,54.42,54.45,175794.0,41.8883,41.9421,41.8729,41.896,175794.0
2016-07-06 12:10:00,54.46,54.48,54.4,54.4,113792.0,41.9037,41.9191,41.8575,41.8575,113792.0
2016-07-06 12:15:00,54.4,54.48,54.4,54.46,254581.0,41.8575,41.9191,41.8575,41.9037,254581.0
2016-07-06 12:20:00,54.46,54.52,54.44,54.46,233346.0,41.9037,41.9498,41.8883,41.9037,233346.0
2016-07-06 12:25:00,54.46,54.48,54.44,54.47,106776.0,41.9037,41.9191,41.8883,41.9114,106776.0
2016-07-06 12:30:00,54.47,54.48,54.44,54.47,120488.0,41.9114,41.9191,41.8883,41.9114,120488.0
2016-07-06 12:35:00,54.47,54.48,54.42,54.45,79062.0,41.9114,41.9191,41.8729,41.896,79062.0
2016-07-06 12:40:00,54.45,54.49,54.45,54.47,203460.0,41.896,41.9267,41.896,41.9114,203460.0
2016-07-06 12:45:00,54.47,54.47,54.39,54.41,194465.0,41.9114,41.9114,41.8498,41.8652,194465.0
2016-07-06 12:50:00,54.41,54.45,54.38,54.44,278733.0,41.8652,41.896,41.8421,41.8883,278733.0
2016-07-06 12:55:00,54.44,54.48,54.42,54.47,195944.0,41.8883,41.9191,41.8729,41.9114,195944.0
2016-07-06 13:00:00,54.47,54.55,54.46,54.52,105301.0,41.9114,41.9729,41.9037,41.9498,105301.0
2016-07-06 13:05:00,54.52,54.55,54.5,54.52,100969.0,41.9498,41.9729,41.9344,41.9498,100969.0
2016-07-06 13:10:00,54.53,54.56,54.46,54.49,215128.0,41.9575,41.9806,41.9037,41.9267,215128.0
2016-07-06 13:15:00,54.49,54.52,54.47,54.49,138007.0,41.9267,41.9498,41.9114,41.9267,138007.0
2016-07-06 13:20:00,54.49,54.51,54.42,54.44,146633.0,41.9267,41.9421,41.8729,41.8883,146633.0
2016-07-06 13:25:00,54.43,54.45,54.4,54.45,122464.0,41.8806,41.896,41.8575,41.896,122464.0
2016-07-06 13:30:00,54.44,54.48,54.43,54.45,82960.0,41.8883,41.9191,41.8806,41.896,82960.0
2016-07-06 13:35:00,54.45,54.49,54.45,54.48,140946.0,41.896,41.9267,41.896,41.9191,140946.0
2016-07-06 13:40:00,54.47,54.48,54.42,54.43,60556.0,41.9114,41.9191,41.8729,41.8806,60556.0
2016-07-06 13:45:00,54.44,54.44,54.4,54.41,206953.0,41.8883,41.8883,41.8575,41.8652,206953.0
2016-07-06 13:50:00,54.41,54.47,54.41,54.44,208108.0,41.8652,41.9114,41.8652,41.8883,208108.0
2016-07-06 13:55:00,54.44,54.46,54.43,54.46,100558.0,41.8883,41.9037,41.8806,41.9037,100558.0
2016-07-06 14:00:00,54.46,54.53,54.4,54.47,811878.0,41.9037,41.9575,41.8575,41.9114,811878.0
2016-07-06 14:05:00,54.47,54.52,54.45,54.49,204117.0,41.9114,41.9498,41.896,41.9267,204117.0
2016-07-06 14:10:00,54.49,54.51,54.42,54.43,278138.0,41.9267,41.9421,41.8729,41.8806,278138.0
2016-07-06 14:15:00,54.43,54.5,54.38,54.49,458166.0,41.8806,41.9344,41.8421,41.9267,458166.0
2016-07-06 14:20:00,54.5,54.51,54.46,54.48,223870.0,41.9344,41.9421,41.9037,41.9191,223870.0
2016-07-06 14:25:00,54.48,54.52,54.43,54.45,162089.0,41.9191,41.9498,41.8806,41.896,162089.0
2016-07-06 14:30:00,54.45,54.52,54.44,54.5,217052.0,41.896,41.9498,41.8883,41.9344,217052.0
2016-07-06 14:35:00,54.51,54.58,54.48,54.56,252257.0,41.9421,41.996,41.9191,41.9806,252257.0
2016-07-06 14:40:00,54.55,54.57,54.54,54.56,233345.0,41.9729,41.9883,41.9652,41.9806,233345.0
2016-07-06 14:45:00,54.56,54.58,54.49,54.5,387516.0,41.9806,41.996,41.9267,41.9344,387516.0
2016-07-06 14:50:00,54.5,54.54,54.49,54.53,328324.0,41.9344,41.9652,41.9267,41.9575,328324.0
2016-07-06 14:55:00,54.53,54.56,54.52,54.56,358385.0,41.9575,41.9806,41.9498,41.9806,358385.0
2016-07-06 15:00:00,54.56,54.57,54.53,54.56,187530.0,41.9806,41.9883,41.9575,41.9806,187530.0
2016-07-06 15:05:00,54.55,54.56,54.51,54.53,116417.0,41.9729,41.9806,41.9421,41.9575,116417.0
2016-07-06 15:10:00,54.54,54.55,54.52,54.53,199509.0,41.9652,41.9729,41.9498,41.9575,199509.0
2016-07-06 15:15:00,54.53,54.55,54.52,54.53,328320.0,41.9575,41.9729,41.9498,41.9575,328320.0
2016-07-06 15:20:00,54.53,54.54,54.49,54.5,215101.0,41.9575,41.9652,41.9267,41.9344,215101.0
2016-07-06 15:25:00,54.49,54.51,54.47,54.48,237835.0,41.9267,41.9421,41.9114,41.9191,237835.0
2016-07-06 15:30:00,54.48,54.49,54.47,54.48,217465.0,41.9191,41.9267,41.9114,41.9191,217465.0
2016-07-06 15:35:00,54.48,54.52,54.48,54.5,327970.0,41.9191,41.9498,41.9191,41.9344,327970.0
2016-07-06 15:40:00,54.51,54.55,54.5,54.53,405015.0,41.9421,41.9729,41.9344,41.9575,405015.0
2016-07-06 15:45:00,54.53,54.55,54.52,54.54,295283.0,41.9575,41.9729,41.9498,41.9652,295283.0
2016-07-06 15:50:00,54.54,54.59,54.51,54.58,705660.0,41.9652,42.0037,41.9421,41.996,705660.0
2016-07-06 15:55:00,54.58,54.67,54.56,54.66,1964811.0,41.996,42.0652,41.9806,42.0576,1964811.0
2016-07-07 09:30:00,54.76,54.81,54.74,54.8,822027.0,42.1345,42.173,42.1191,42.1653,822027.0
2016-07-07 09:35:00,54.81,54.85,54.8,54.8,357077.0,42.173,42.2037,42.1653,42.1653,357077.0
2016-07-07 09:40:00,54.79,54.89,54.79,54.83,494821.0,42.1576,42.2345,42.1576,42.1884,494821.0
2016-07-07 09:45:00,54.84,54.92,54.84,54.9,307904.0,42.1961,42.2576,42.1961,42.2422,307904.0
2016-07-07 09:50:00,54.9,54.94,54.89,54.93,239764.0,42.2422,42.273,42.2345,42.2653,239764.0
2016-07-07 09:55:00,54.93,54.94,54.89,54.9,143907.0,42.2653,42.273,42.2345,42.2422,143907.0
2016-07-07 10:00:00,54.91,54.92,54.8,54.85,424141.0,42.2499,42.2576,42.1653,42.2037,424141.0
2016-07-07 10:05:00,54.85,54.9,54.81,54.83,298919.0,42.2037,42.2422,42.173,42.1884,298919.0
2016-07-07 10:10:00,54.83,54.83,54.77,54.81,123829.0,42.1884,42.1884,42.1422,42.173,123829.0
2016-07-07 10:15:00,54.82,54.9,54.81,54.87,321038.0,42.1807,42.2422,42.173,42.2191,321038.0
2016-07-07 10:20:00,54.87,54.88,54.78,54.81,185935.0,42.2191,42.2268,42.1499,42.173,185935.0
2016-07-07 10:25:00,54.8,54.87,54.79,54.85,201347.0,42.1653,42.2191,42.1576,42.2037,201347.0
2016-07-07 10:30:00,54.86,54.88,54.8,54.83,209151.0,42.2114,42.2268,42.1653,42.1884,209151.0
2016-07-07 10:35:00,54.82,54.85,54.79,54.84,87183.0,42.1807,42.2037,42.1576,42.1961,87183.0
2016-07-07 10:40:00,54.84,54.85,54.75,54.77,193685.0,42.1961,42.2037,42.1268,42.1422,193685.0
2016-07-07 10:45:00,54.77,54.8,54.74,54.8,133037.0,42.1422,42.1653,42.1191,42.1653,133037.0
2016-07-07 10:50:00,54.79,54.8,54.71,54.73,121186.0,42.1576,42.1653,42.096,42.1114,121186.0
2016-07-07 10:55:00,54.73,54.73,54.66,54.68,195339.0,42.1114,42.1114,42.0576,42.0729,195339.0
2016-07-07 11:00:00,54.67,54.68,54.56,54.57,663857.0,42.0652,42.0729,41.9806,41.9883,663857.0
2016-07-07 11:05:00,54.57,54.65,54.55,54.64,347567.0,41.9883,42.0499,41.9729,42.0422,347567.0
2016-07-07 11:10:00,54.65,54.67,54.6,54.6,223728.0,42.0499,42.0652,42.0114,42.0114,223728.0
2016-07-07 11:15:00,54.61,54.65,54.53,54.57,272210.0,42.0191,42.0499,41.9575,41.9883,272210.0
2016-07-07 11:20:00,54.56,54.58,54.48,54.48,356195.0,41.9806,41.996,41.9191,41.9191,356195.0
2016-07-07 11:25:00,54.48,54.59,54.48,54.57,474155.0,41.9191,42.0037,41.9191,41.9883,474155.0
2016-07-07 11:30:00,54.58,54.59,54.49,54.55,455096.0,41.996,42.0037,41.9267,41.9729,455096.0
2016-07-07 11:35:00,54.55,54.58,54.52,54.56,253577.0,41.9729,41.996,41.9498,41.9806,253577.0
2016-07-07 11:40:00,54.55,54.59,54.54,54.55,111641.0,41.9729,42.0037,41.9652,41.9729,111641.0
2016-07-07 11:45:00,54.54,54.54,54.45,54.48,271571.0,41.9652,41.9652,41.896,41.9191,271571.0
2016-07-07 11:50:00,54.48,54.51,54.45,54.51,129917.0,41.9191,41.9421,41.896,41.9421,129917.0
2016-07-07 11:55:00,54.51,54.54,54.5,54.54,70626.0,41.9421,41.9652,41.9344,41.9652,70626.0
2016-07-07 12:00:00,54.54,54.55,54.48,54.51,216370.0,41.9652,41.9729,41.9191,41.9421,216370.0
2016-07-07 12:05:00,54.52,54.53,54.46,54.47,262944.0,41.9498,41.9575,41.9037,41.9114,262944.0
2016-07-07 12:10:00,54.48,54.55,54.48,54.55,104722.0,41.9191,41.9729,41.9191,41.9729,104722.0
2016-07-07 12:15:00,54.55,54.55,54.5,54.52,76660.0,41.9729,41.9729,41.9344,41.9498,76660.0
2016-07-07 12:20:00,54.52,54.53,54.47,54.49,98622.0,41.9498,41.9575,41.9114,41.9267,98622.0
2016-07-07 12:25:00,54.49,54.52,54.43,54.52,311645.0,41.9267,41.9498,41.8806,41.9498,311645.0
2016-07-07 12:30:00,54.53,54.54,54.49,54.52,87057.0,41.9575,41.9652,41.9267,41.9498,87057.0
2016-07-07 12:35:00,54.52,54.54,54.49,54.51,211077.0,41.9498,41.9652,41.9267,41.9421,211077.0
2016-07-07 12:40:00,54.5,54.52,54.47,54.48,96335.0,41.9344,41.9498,41.9114,41.9191,96335.0
2016-07-07 12:45:00,54.48,54.49,54.44,54.45,85947.0,41.9191,41.9267,41.8883,41.896,85947.0
2016-07-07 12:50:00,54.45,54.45,54.36,54.37,274216.0,41.896,41.896,41.8267,41.8344,274216.0
2016-07-07 12:55:00,54.37,54.41,54.37,54.38,101734.0,41.8344,41.8652,41.8344,41.8421,101734.0
2016-07-07 13:00:00,54.37,54.39,54.3,54.31,203426.0,41.8344,41.8498,41.7806,41.7882,203426.0
2016-07-07 13:05:00,54.31,54.36,54.29,54.35,166605.0,41.7882,41.8267,41.7729,41.819,166605.0
2016-07-07 13:10:00,54.34,54.35,54.32,54.34,104007.0,41.8113,41.819,41.7959,41.8113,104007.0
2016-07-07 13:15:00,54.34,54.38,54.31,54.37,67932.0,41.8113,41.8421,41.7882,41.8344,67932.0
2016-07-07 13:20:00,54.37,54.38,54.35,54.38,118678.0,41.8344,41.8421,41.819,41.8421,118678.0
2016-07-07 13:25:00,54.38,54.41,54.34,54.35,289818.0,41.8421,41.8652,41.8113,41.819,289818.0
2016-07-07 13:30:00,54.36,54.41,54.36,54.41,116082.0,41.8267,41.8652,41.8267,41.8652,116082.0
2016-07-07 13:35:00,54.41,54.43,54.39,54.4,137232.0,41.8652,41.8806,41.8498,41.8575,137232.0
2016-07-07 13:40:00,54.4,54.41,54.36,54.4,127780.0,41.8575,41.8652,41.8267,41.8575,127780.0
2016-07-07 13:45:00,54.4,54.4,54.34,54.36,100388.0,41.8575,41.8575,41.8113,41.8267,100388.0
2016-07-07 13:50:00,54.36,54.36,54.32,54.33,86826.0,41.8267,41.8267,41.7959,41.8036,86826.0
2016-07-07 13:55:00,54.34,54.38,54.32,54.38,1656741.0,41.8113,41.8421,41.7959,41.8421,1656741.0
2016-07-07 14:00:00,54.38,54.43,54.35,54.42,405621.0,41.8421,41.8806,41.819,41.8729,405621.0
2016-07-07 14:05:00,54.42,54.43,54.33,54.35,120329.0,41.8729,41.8806,41.8036,41.819,120329.0
2016-07-07 14:10:00,54.35,54.35,54.26,54.28,140466.0,41.819,41.819,41.7498,41.7652,140466.0
2016-07-07 14:15:00,54.28,54.31,54.27,54.28,173198.0,41.7652,41.7882,41.7575,41.7652,173198.0
2016-07-07 14:20:00,54.28,54.32,54.26,54.29,205899.0,41.7652,41.7959,41.7498,41.7729,205899.0
2016-07-07 14:25:00,54.29,54.35,54.28,54.3,780406.0,41.7729,41.819,41.7652,41.7806,780406.0
2016-07-07 14:30:00,54.31,54.33,54.26,54.26,247328.0,41.7882,41.8036,41.7498,41.7498,247328.0
2016-07-07 14:35:00,54.26,54.31,54.25,54.28,167367.0,41.7498,41.7882,41.7421,41.7652,167367.0
2016-07-07 14:40:00,54.28,54.29,54.25,54.27,338510.0,41.7652,41.7729,41.7421,41.7575,338510.0
2016-07-07 14:45:00,54.27,54.31,54.26,54.29,166299.0,41.7575,41.7882,41.7498,41.7729,166299.0
2016-07-07 14:50:00,54.29,54.31,54.25,54.31,176475.0,41.7729,41.7882,41.7421,41.7882,176475.0
2016-07-07 14:55:00,54.32,54.34,54.25,54.27,189606.0,41.7959,41.8113,41.7421,41.7575,189606.0
2016-07-07 15:00:00,54.27,54.33,54.25,54.33,414664.0,41.7575,41.8036,41.7421,41.8036,414664.0
2016-07-07 15:05:00,54.33,54.39,54.32,54.38,382477.0,41.8036,41.8498,41.7959,41.8421,382477.0
2016-07-07 15:10:00,54.39,54.4,54.35,54.38,273480.0,41.8498,41.8575,41.819,41.8421,273480.0
2016-07-07 15:15:00,54.38,54.38,54.33,54.37,146669.0,41.8421,41.8421,41.8036,41.8344,146669.0
2016-07-07 15:20:00,54.37,54.38,54.33,54.34,116653.0,41.8344,41.8421,41.8036,41.8113,116653.0
2016-07-07 15:25:00,54.34,54.36,54.32,54.36,94015.0,41.8113,41.8267,41.7959,41.8267,94015.0
2016-07-07 15:30:00,54.37,54.43,54.35,54.42,337506.0,41.8344,41.8806,41.819,41.8729,337506.0
2016-07-07 15:35:00,54.42,54.44,54.4,54.41,268880.0,41.8729,41.8883,41.8575,41.8652,268880.0
2016-07-07 15:40:00,54.42,54.46,54.4,54.41,354607.0,41.8729,41.9037,41.8575,41.8652,354607.0
2016-07-07 15:45:00,54.41,54.46,54.4,54.43,410891.0,41.8652,41.9037,41.8575,41.8806,410891.0
2016-07-07 15:50:00,54.43,54.44,54.41,54.44,356779.0,41.8806,41.8883,41.8652,41.8883,356779.0
2016-07-07 15:55:00,54.44,54.46,54.41,54.43,2518396.0,41.8883,41.9037,41.8652,41.8806,2518396.0
2016-07-08 09:30:00,55.04,55.08,54.96,54.97,1345035.0,42.3499,42.3807,42.2884,42.2961,1345035.0
2016-07-08 09:35:00,54.96,54.99,54.91,54.94,359036.0,42.2884,42.3115,42.2499,42.273,359036.0
2016-07-08 09:40:00,54.94,54.98,54.92,54.92,382607.0,42.273,42.3038,42.2576,42.2576,382607.0
2016-07-08 09:45:00,54.93,55.05,54.93,55.03,407262.0,42.2653,42.3576,42.2653,42.3422,407262.0
2016-07-08 09:50:00,55.04,55.08,55.03,55.04,159737.0,42.3499,42.3807,42.3422,42.3499,159737.0
2016-07-08 09:55:00,55.04,55.05,54.99,55.01,185664.0,42.3499,42.3576,42.3115,42.3269,185664.0
2016-07-08 10:00:00,55.02,55.06,55.0,55.06,230545.0,42.3345,42.3653,42.3192,42.3653,230545.0
2016-07-08 10:05:00,55.06,55.12,55.06,55.11,554442.0,42.3653,42.4115,42.3653,42.4038,554442.0
2016-07-08 10:10:00,55.12,55.16,55.1,55.13,126528.0,42.4115,42.4423,42.3961,42.4192,126528.0
2016-07-08 10:15:00,55.14,55.15,55.07,55.08,214733.0,42.4269,42.4346,42.373,42.3807,214733.0
2016-07-08 10:20:00,55.07,55.09,55.0,55.07,248421.0,42.373,42.3884,42.3192,42.373,248421.0
2016-07-08 10:25:00,55.08,55.1,55.06,55.06,612152.0,42.3807,42.3961,42.3653,42.3653,612152.0
2016-07-08 10:30:00,55.06,55.11,54.98,54.99,319792.0,42.3653,42.4038,42.3038,42.3115,319792.0
2016-07-08 10:35:00,54.98,55.06,54.97,55.05,182948.0,42.3038,42.3653,42.2961,42.3576,182948.0
2016-07-08 10:40:00,55.05,55.08,55.03,55.06,354037.0,42.3576,42.3807,42.3422,42.3653,354037.0
2016-07-08 10:45:00,55.06,55.09,55.03,55.06,372385.0,42.3653,42.3884,42.3422,42.3653,372385.0
2016-07-08 10:50:00,55.06,55.1,55.05,55.09,289735.0,42.3653,42.3961,42.3576,42.3884,289735.0
2016-07-08 10:55:00,55.09,55.16,55.08,55.15,730626.0,42.3884,42.4423,42.3807,42.4346,730626.0
2016-07-08 11:00:00,55.15,55.17,55.11,55.17,129297.0,42.4346,42.45,42.4038,42.45,129297.0
2016-07-08 11:05:00,55.16,55.17,55.14,55.14,274090.0,42.4423,42.45,42.4269,42.4269,274090.0
2016-07-08 11:10:00,55.14,55.21,55.14,55.16,178686.0,42.4269,42.4807,42.4269,42.4423,178686.0
2016-07-08 11:15:00,55.16,55.21,55.14,55.21,149212.0,42.4423,42.4807,42.4269,42.4807,149212.0
2016-07-08 11:20:00,55.22,55.23,55.16,55.18,225167.0,42.4884,42.4961,42.4423,42.4577,225167.0
2016-07-08 11:25:00,55.18,55.24,55.18,55.21,300950.0,42.4577,42.5038,42.4577,42.4807,300950.0
2016-07-08 11:30:00,55.22,55.22,55.14,55.17,491307.0,42.4884,42.4884,42.4269,42.45,491307.0
2016-07-08 11:35:00,55.18,55.19,55.15,55.17,158939.0,42.4577,42.4654,42.4346,42.45,158939.0
2016-07-08 11:40:00,55.17,55.18,55.15,55.18,183449.0,42.45,42.4577,42.4346,42.4577,183449.0
2016-07-08 11:45:00,55.18,55.18,55.13,55.15,131776.0,42.4577,42.4577,42.4192,42.4346,131776.0
2016-07-08 11:50:00,55.16,55.18,55.13,55.16,145655.0,42.4423,42.4577,42.4192,42.4423,145655.0
2016-07-08 11:55:00,55.16,55.16,55.08,55.1,127071.0,42.4423,42.4423,42.3807,42.3961,127071.0
2016-07-08 12:00:00,55.1,55.11,55.09,55.1,82570.0,42.3961,42.4038,42.3884,42.3961,82570.0
2016-07-08 12:05:00,55.1,55.13,55.08,55.11,125870.0,42.3961,42.4192,42.3807,42.4038,125870.0
2016-07-08 12:10:00,55.12,55.13,55.11,55.12,40563.0,42.4115,42.4192,42.4038,42.4115,40563.0
2016-07-08 12:15:00,55.12,55.15,55.1,55.1,134893.0,42.4115,42.4346,42.3961,42.3961,134893.0
2016-07-08 12:20:00,55.11,55.13,55.08,55.09,186568.0,42.4038,42.4192,42.3807,42.3884,186568.0
2016-07-08 12:25:00,55.09,55.12,55.08,55.1,109505.0,42.3884,42.4115,42.3807,42.3961,109505.0
2016-07-08 12:30:00,55.11,55.11,55.08,55.11,258206.0,42.4038,42.4038,42.3807,42.4038,258206.0
2016-07-08 12:35:00,55.12,55.15,55.11,55.14,122939.0,42.4115,42.4346,42.4038,42.4269,122939.0
2016-07-08 12:40:00,55.14,55.18,55.13,55.18,327117.0,42.4269,42.4577,42.4192,42.4577,327117.0
2016-07-08 12:45:00,55.18,55.2,55.17,55.19,292227.0,42.4577,42.473,42.45,42.4654,292227.0
2016-07-08 12:50:00,55.19,55.22,55.17,55.21,291959.0,42.4654,42.4884,42.45,42.4807,291959.0
2016-07-08 12:55:00,55.22,55.22,55.16,55.18,311142.0,42.4884,42.4884,42.4423,42.4577,311142.0
2016-07-08 13:00:00,55.17,55.22,55.17,55.21,123112.0,42.45,42.4884,42.45,42.4807,123112.0
2016-07-08 13:05:00,55.21,55.22,55.2,55.21,177737.0,42.4807,42.4884,42.473,42.4807,177737.0
2016-07-08 13:10:00,55.22,55.22,55.2,55.2,72926.0,42.4884,42.4884,42.473,42.473,72926.0
2016-07-08 13:15:00,55.21,55.21,55.18,55.18,128888.0,42.4807,42.4807,42.4577,42.4577,128888.0
2016-07-08 13:20:00,55.19,55.21,55.18,55.19,114584.0,42.4654,42.4807,42.4577,42.4654,114584.0
2016-07-08 13:25:00,55.19,55.2,55.18,55.2,93351.0,42.4654,42.473,42.4577,42.473,93351.0
2016-07-08 13:30:00,55.2,55.22,55.19,55.21,162958.0,42.473,42.4884,42.4654,42.4807,162958.0
2016-07-08 13:35:00,55.21,55.22,55.17,55.18,93840.0,42.4807,42.4884,42.45,42.4577,93840.0
2016-07-08 13:40:00,55.18,55.22,55.17,55.17,128246.0,42.4577,42.4884,42.45,42.45,128246.0
2016-07-08 13:45:00,55.16,55.19,55.16,55.19,90927.0,42.4423,42.4654,42.4423,42.4654,90927.0
2016-07-08 13:50:00,55.18,55.19,55.15,55.17,123582.0,42.4577,42.4654,42.4346,42.45,123582.0
2016-07-08 13:55:00,55.17,55.2,55.17,55.2,150276.0,42.45,42.473,42.45,42.473,150276.0
2016-07-08 14:00:00,55.2,55.21,55.16,55.17,186061.0,42.473,42.4807,42.4423,42.45,186061.0
2016-07-08 14:05:00,55.18,55.19,55.16,55.19,97723.0,42.4577,42.4654,42.4423,42.4654,97723.0
2016-07-08 14:10:00,55.19,55.22,55.18,55.21,568984.0,42.4654,42.4884,42.4577,42.4807,568984.0
2016-07-08 14:15:00,55.21,55.23,55.2,55.23,270532.0,42.4807,42.4961,42.473,42.4961,270532.0
2016-07-08 14:20:00,55.22,55.25,55.22,55.25,105279.0,42.4884,42.5115,42.4884,42.5115,105279.0
2016-07-08 14:25:00,55.25,55.26,55.22,55.24,91949.0,42.5115,42.5192,42.4884,42.5038,91949.0
2016-07-08 14:30:00,55.24,55.28,55.23,55.27,104248.0,42.5038,42.5346,42.4961,42.5269,104248.0
2016-07-08 14:35:00,55.27,55.28,55.24,55.24,98216.0,42.5269,42.5346,42.5038,42.5038,98216.0
2016-07-08 14:40:00,55.24,55.25,55.23,55.24,299273.0,42.5038,42.5115,42.4961,42.5038,299273.0
2016-07-08 14:45:00,55.24,55.26,55.23,55.25,203055.0,42.5038,42.5192,42.4961,42.5115,203055.0
2016-07-08 14:50:00,55.25,55.29,55.24,55.28,181193.0,42.5115,42.5423,42.5038,42.5346,181193.0
2016-07-08 14:55:00,55.28,55.28,55.24,55.24,160530.0,42.5346,42.5346,42.5038,42.5038,160530.0
2016-07-08 15:00:00,55.24,55.25,55.23,55.24,76515.0,42.5038,42.5115,42.4961,42.5038,76515.0
2016-07-08 15:05:00,55.24,55.27,55.23,55.27,275858.0,42.5038,42.5269,42.4961,42.5269,275858.0
2016-07-08 15:10:00,55.27,55.28,55.24,55.27,170332.0,42.5269,42.5346,42.5038,42.5269,170332.0
2016-07-08 15:15:00,55.27,55.29,55.26,55.27,275786.0,42.5269,42.5423,42.5192,42.5269,275786.0
2016-07-08 15:20:00,55.28,55.29,55.26,55.27,97632.0,42.5346,42.5423,42.5192,42.5269,97632.0
2016-07-08 15:25:00,55.27,55.28,55.24,55.25,79309.0,42.5269,42.5346,42.5038,42.5115,79309.0
2016-07-08 15:30:00,55.24,55.26,55.23,55.26,657294.0,42.5038,42.5192,42.4961,42.5192,657294.0
2016-07-08 15:35:00,55.26,55.27,55.22,55.26,148752.0,42.5192,42.5269,42.4884,42.5192,148752.0
2016-07-08 15:40:00,55.26,55.26,55.23,55.25,178984.0,42.5192,42.5192,42.4961,42.5115,178984.0
2016-07-08 15:45:00,55.25,55.27,55.23,55.27,216179.0,42.5115,42.5269,42.4961,42.5269,216179.0
2016-07-08 15:50:00,55.27,55.33,55.26,55.32,863699.0,42.5269,42.5731,42.5192,42.5654,863699.0
2016-07-08 15:55:00,55.31,55.34,55.25,55.25,2300579.0,42.5577,42.5808,42.5115,42.5115,2300579.0
2016-07-11 09:30:00,55.99,56.09,55.97,56.03,1176734.0,43.0809,43.1578,43.0655,43.1117,1176734.0
2016-07-11 09:35:00,56.03,56.09,56.02,56.04,275505.0,43.1117,43.1578,43.104,43.1194,275505.0
2016-07-11 09:40:00,56.04,56.09,56.03,56.06,580942.0,43.1194,43.1578,43.1117,43.1348,580942.0
2016-07-11 09:45:00,56.07,56.1,56.01,56.02,603214.0,43.1425,43.1655,43.0963,43.104,603214.0
2016-07-11 09:50:00,56.02,56.03,55.97,55.97,591549.0,43.104,43.1117,43.0655,43.0655,591549.0
2016-07-11 09:55:00,55.98,56.03,55.96,56.01,196444.0,43.0732,43.1117,43.0578,43.0963,196444.0
2016-07-11 10:00:00,56.01,56.01,55.94,55.97,347950.0,43.0963,43.0963,43.0424,43.0655,347950.0
2016-07-11 10:05:00,55.97,56.06,55.95,56.05,238699.0,43.0655,43.1348,43.0501,43.1271,238699.0
2016-07-11 10:10:00,56.05,56.06,56.0,56.02,173749.0,43.1271,43.1348,43.0886,43.104,173749.0
2016-07-11 10:15:00,56.02,56.05,56.01,56.05,287677.0,43.104,43.1271,43.0963,43.1271,287677.0
2016-07-11 10:20:00,56.05,56.08,56.01,56.02,232404.0,43.1271,43.1502,43.0963,43.104,232404.0
2016-07-11 10:25:00,56.01,56.01,55.97,55.98,324888.0,43.0963,43.0963,43.0655,43.0732,324888.0
2016-07-11 10:30:00,55.99,56.02,55.99,56.02,178529.0,43.0809,43.104,43.0809,43.104,178529.0
2016-07-11 10:35:00,56.02,56.07,56.01,56.07,152635.0,43.104,43.1425,43.0963,43.1425,152635.0
2016-07-11 10:40:00,56.06,56.09,56.02,56.09,187961.0,43.1348,43.1578,43.104,43.1578,187961.0
2016-07-11 10:45:00,56.08,56.13,56.08,56.1,162712.0,43.1502,43.1886,43.1502,43.1655,162712.0
2016-07-11 10:50:00,56.1,56.14,56.09,56.11,149037.0,43.1655,43.1963,43.1578,43.1732,149037.0
2016-07-11 10:55:00,56.1,56.17,56.09,56.15,192566.0,43.1655,43.2194,43.1578,43.204,192566.0
2016-07-11 11:00:00,56.15,56.19,56.14,56.16,286412.0,43.204,43.2348,43.1963,43.2117,286412.0
2016-07-11 11:05:00,56.16,56.2,56.15,56.18,150977.0,43.2117,43.2425,43.204,43.2271,150977.0
2016-07-11 11:10:00,56.18,56.21,56.17,56.21,127677.0,43.2271,43.2502,43.2194,43.2502,127677.0
2016-07-11 11:15:00,56.21,56.21,56.15,56.16,72595.0,43.2502,43.2502,43.204,43.2117,72595.0
2016-07-11 11:20:00,56.16,56.17,56.13,56.14,659656.0,43.2117,43.2194,43.1886,43.1963,659656.0
2016-07-11 11:25:00,56.14,56.18,56.12,56.15,571478.0,43.1963,43.2271,43.1809,43.204,571478.0
2016-07-11 11:30:00,56.15,56.2,56.13,56.19,705016.0,43.204,43.2425,43.1886,43.2348,705016.0
2016-07-11 11:35:00,56.19,56.21,56.15,56.15,240384.0,43.2348,43.2502,43.204,43.204,240384.0
2016-07-11 11:40:00,56.16,56.19,56.14,56.15,134411.0,43.2117,43.2348,43.1963,43.204,134411.0
2016-07-11 11:45:00,56.16,56.16,56.12,56.14,159010.0,43.2117,43.2117,43.1809,43.1963,159010.0
2016-07-11 11:50:00,56.15,56.21,56.15,56.21,111660.0,43.204,43.2502,43.204,43.2502,111660.0
2016-07-11 11:55:00,56.21,56.21,56.16,56.18,277326.0,43.2502,43.2502,43.2117,43.2271,277326.0
2016-07-11 12:00:00,56.18,56.21,56.17,56.19,330424.0,43.2271,43.2502,43.2194,43.2348,330424.0
2016-07-11 12:05:00,56.19,56.19,56.15,56.17,76793.0,43.2348,43.2348,43.204,43.2194,76793.0
2016-07-11 12:10:00,56.17,56.18,56.15,56.17,92780.0,43.2194,43.2271,43.204,43.2194,92780.0
2016-07-11 12:15:00,56.18,56.19,56.17,56.19,85614.0,43.2271,43.2348,43.2194,43.2348,85614.0
2016-07-11 12:20:00,56.19,56.19,56.15,56.16,196900.0,43.2348,43.2348,43.204,43.2117,196900.0
2016-07-11 12:25:00,56.16,56.18,56.15,56.16,67470.0,43.2117,43.2271,43.204,43.2117,67470.0
2016-07-11 12:30:00,56.17,56.18,56.16,56.17,89437.0,43.2194,43.2271,43.2117,43.2194,89437.0
2016-07-11 12:35:00,56.18,56.21,56.17,56.21,82049.0,43.2271,43.2502,43.2194,43.2502,82049.0
2016-07-11 12:40:00,56.21,56.24,56.21,56.23,160698.0,43.2502,43.2733,43.2502,43.2656,160698.0
2016-07-11 12:45:00,56.23,56.26,56.21,56.22,112138.0,43.2656,43.2887,43.2502,43.2579,112138.0
2016-07-11 12:50:00,56.22,56.24,56.22,56.23,51861.0,43.2579,43.2733,43.2579,43.2656,51861.0
2016-07-11 12:55:00,56.23,56.23,56.2,56.22,59290.0,43.2656,43.2656,43.2425,43.2579,59290.0
2016-07-11 13:00:00,56.21,56.24,56.2,56.21,137894.0,43.2502,43.2733,43.2425,43.2502,137894.0
2016-07-11 13:05:00,56.21,56.22,56.2,56.21,101918.0,43.2502,43.2579,43.2425,43.2502,101918.0
2016-07-11 13:10:00,56.21,56.23,56.18,56.19,107550.0,43.2502,43.2656,43.2271,43.2348,107550.0
2016-07-11 13:15:00,56.19,56.2,56.17,56.17,182928.0,43.2348,43.2425,43.2194,43.2194,182928.0
2016-07-11 13:20:00,56.17,56.18,56.15,56.15,128204.0,43.2194,43.2271,43.204,43.204,128204.0
2016-07-11 13:25:00,56.15,56.17,56.14,56.16,91657.0,43.204,43.2194,43.1963,43.2117,91657.0
2016-07-11 13:30:00,56.15,56.19,56.15,56.19,61602.0,43.204,43.2348,43.204,43.2348,61602.0
2016-07-11 13:35:00,56.19,56.2,56.18,56.2,316619.0,43.2348,43.2425,43.2271,43.2425,316619.0
2016-07-11 13:40:00,56.2,56.24,56.18,56.23,61509.0,43.2425,43.2733,43.2271,43.2656,61509.0
2016-07-11 13:45:00,56.23,56.25,56.21,56.23,186408.0,43.2656,43.281,43.2502,43.2656,186408.0
2016-07-11 13:50:00,56.23,56.26,56.22,56.23,148826.0,43.2656,43.2887,43.2579,43.2656,148826.0
2016-07-11 13:55:00,56.23,56.23,56.18,56.19,86217.0,43.2656,43.2656,43.2271,43.2348,86217.0
2016-07-11 14:00:00,56.19,56.19,56.15,56.16,308050.0,43.2348,43.2348,43.204,43.2117,308050.0
2016-07-11 14:05:00,56.16,56.19,56.13,56.18,195691.0,43.2117,43.2348,43.1886,43.2271,195691.0
2016-07-11 14:10:00,56.19,56.21,56.18,56.21,214053.0,43.2348,43.2502,43.2271,43.2502,214053.0
2016-07-11 14:15:00,56.21,56.22,56.18,56.18,105565.0,43.2502,43.2579,43.2271,43.2271,105565.0
2016-07-11 14:20:00,56.19,56.2,56.17,56.19,154572.0,43.2348,43.2425,43.2194,43.2348,154572.0
2016-07-11 14:25:00,56.2,56.23,56.19,56.21,119683.0,43.2425,43.2656,43.2348,43.2502,119683.0
2016-07-11 14:30:00,56.21,56.25,56.19,56.24,141965.0,43.2502,43.281,43.2348,43.2733,141965.0
2016-07-11 14:35:00,56.24,56.25,56.21,56.23,198863.0,43.2733,43.281,43.2502,43.2656,198863.0
2016-07-11 14:40:00,56.23,56.24,56.22,56.23,66786.0,43.2656,43.2733,43.2579,43.2656,66786.0
2016-07-11 14:45:00,56.22,56.23,56.18,56.21,185198.0,43.2579,43.2656,43.2271,43.2502,185198.0
2016-07-11 14:50:00,56.2,56.22,56.18,56.21,88734.0,43.2425,43.2579,43.2271,43.2502,88734.0
2016-07-11 14:55:00,56.22,56.23,56.19,56.2,132517.0,43.2579,43.2656,43.2348,43.2425,132517.0
2016-07-11 15:00:00,56.2,56.23,56.19,56.21,98750.0,43.2425,43.2656,43.2348,43.2502,98750.0
2016-07-11 15:05:00,56.22,56.26,56.21,56.26,99947.0,43.2579,43.2887,43.2502,43.2887,99947.0
2016-07-11 15:10:00,56.26,56.28,56.25,56.27,325536.0,43.2887,43.304,43.281,43.2963,325536.0
2016-07-11 15:15:00,56.28,56.29,56.27,56.28,126044.0,43.304,43.3117,43.2963,43.304,126044.0
2016-07-11 15:20:00,56.28,56.28,56.25,56.26,134152.0,43.304,43.304,43.281,43.2887,134152.0
2016-07-11 15:25:00,56.26,56.26,56.19,56.2,178238.0,43.2887,43.2887,43.2348,43.2425,178238.0
2016-07-11 15:30:00,56.19,56.2,56.16,56.17,268190.0,43.2348,43.2425,43.2117,43.2194,268190.0
2016-07-11 15:35:00,56.18,56.22,56.17,56.22,378823.0,43.2271,43.2579,43.2194,43.2579,378823.0
2016-07-11 15:40:00,56.22,56.22,56.18,56.19,279833.0,43.2579,43.2579,43.2271,43.2348,279833.0
2016-07-11 15:45:00,56.19,56.19,56.15,56.17,622451.0,43.2348,43.2348,43.204,43.2194,622451.0
2016-07-11 15:50:00,56.17,56.17,56.14,56.16,392326.0,43.2194,43.2194,43.1963,43.2117,392326.0
2016-07-11 15:55:00,56.16,56.17,56.05,56.07,2781715.0,43.2117,43.2194,43.1271,43.1425,2781715.0
2016-07-12 09:30:00,56.87,56.91,56.84,56.89,1085500.0,43.758,43.7888,43.7349,43.7734,1085500.0
2016-07-12 09:35:00,56.9,56.92,56.87,56.9,879171.0,43.7811,43.7965,43.758,43.7811,879171.0
2016-07-12 09:40:00,56.89,56.92,56.88,56.91,866956.0,43.7734,43.7965,43.7657,43.7888,866956.0
2016-07-12 09:45:00,56.91,56.93,56.87,56.88,786239.0,43.7888,43.8042,43.758,43.7657,786239.0
2016-07-12 09:50:00,56.88,56.94,56.87,56.93,425916.0,43.7657,43.8119,43.758,43.8042,425916.0
2016-07-12 09:55:00,56.93,56.96,56.86,56.87,323673.0,43.8042,43.8273,43.7503,43.758,323673.0
2016-07-12 10:00:00,56.87,56.91,56.86,56.89,200511.0,43.758,43.7888,43.7503,43.7734,200511.0
2016-07-12 10:05:00,56.89,56.89,56.79,56.79,232383.0,43.7734,43.7734,43.6965,43.6965,232383.0
2016-07-12 10:10:00,56.79,56.82,56.75,56.78,264709.0,43.6965,43.7195,43.6657,43.6888,264709.0
2016-07-12 10:15:00,56.78,56.83,56.78,56.79,183553.0,43.6888,43.7272,43.6888,43.6965,183553.0
2016-07-12 10:20:00,56.79,56.82,56.77,56.81,167185.0,43.6965,43.7195,43.6811,43.7118,167185.0
2016-07-12 10:25:00,56.81,56.84,56.76,56.83,138129.0,43.7118,43.7349,43.6734,43.7272,138129.0
2016-07-12 10:30:00,56.84,56.88,56.83,56.88,114302.0,43.7349,43.7657,43.7272,43.7657,114302.0
2016-07-12 10:35:00,56.88,56.89,56.84,56.85,77605.0,43.7657,43.7734,43.7349,43.7426,77605.0
2016-07-12 10:40:00,56.86,56.88,56.85,56.87,160901.0,43.7503,43.7657,43.7426,43.758,160901.0
2016-07-12 10:45:00,56.87,56.93,56.86,56.9,218129.0,43.758,43.8042,43.7503,43.7811,218129.0
2016-07-12 10:50:00,56.9,56.91,56.86,56.87,326423.0,43.7811,43.7888,43.7503,43.758,326423.0
2016-07-12 10:55:00,56.87,56.87,56.8,56.83,103113.0,43.758,43.758,43.7042,43.7272,103113.0
2016-07-12 11:00:00,56.83,56.84,56.8,56.82,637288.0,43.7272,43.7349,43.7042,43.7195,637288.0
2016-07-12 11:05:00,56.83,56.86,56.81,56.84,554124.0,43.7272,43.7503,43.7118,43.7349,554124.0
2016-07-12 11:10:00,56.84,56.85,56.83,56.84,165123.0,43.7349,43.7426,43.7272,43.7349,165123.0
2016-07-12 11:15:00,56.85,56.85,56.8,56.8,574378.0,43.7426,43.7426,43.7042,43.7042,574378.0
2016-07-12 11:20:00,56.8,56.85,56.8,56.84,300234.0,43.7042,43.7426,43.7042,43.7349,300234.0
2016-07-12 11:25:00,56.84,56.9,56.84,56.86,728894.0,43.7349,43.7811,43.7349,43.7503,728894.0
2016-07-12 11:30:00,56.86,56.88,56.83,56.86,244077.0,43.7503,43.7657,43.7272,43.7503,244077.0
2016-07-12 11:35:00,56.87,56.89,56.84,56.89,272350.0,43.758,43.7734,43.7349,43.7734,272350.0
2016-07-12 11:40:00,56.88,56.94,56.88,56.94,141090.0,43.7657,43.8119,43.7657,43.8119,141090.0
2016-07-12 11:45:00,56.93,56.93,56.89,56.92,461849.0,43.8042,43.8042,43.7734,43.7965,461849.0
2016-07-12 11:50:00,56.92,56.94,56.91,56.93,68022.0,43.7965,43.8119,43.7888,43.8042,68022.0
2016-07-12 11:55:00,56.93,56.96,56.92,56.94,122300.0,43.8042,43.8273,43.7965,43.8119,122300.0
2016-07-12 12:00:00,56.95,56.97,56.94,56.96,164513.0,43.8196,43.835,43.8119,43.8273,164513.0
2016-07-12 12:05:00,56.96,56.97,56.95,56.96,75973.0,43.8273,43.835,43.8196,43.8273,75973.0
2016-07-12 12:10:00,56.96,56.99,56.95,56.97,158170.0,43.8273,43.8503,43.8196,43.835,158170.0
2016-07-12 12:15:00,56.97,57.0,56.96,56.98,100840.0,43.835,43.858,43.8273,43.8427,100840.0
2016-07-12 12:20:00,56.99,57.04,56.98,57.04,204894.0,43.8503,43.8888,43.8427,43.8888,204894.0
2016-07-12 12:25:00,57.04,57.06,57.03,57.05,208409.0,43.8888,43.9042,43.8811,43.8965,208409.0
2016-07-12 12:30:00,57.05,57.09,57.04,57.05,248886.0,43.8965,43.9273,43.8888,43.8965,248886.0
2016-07-12 12:35:00,57.06,57.08,57.04,57.05,276512.0,43.9042,43.9196,43.8888,43.8965,276512.0
2016-07-12 12:40:00,57.05,57.05,57.0,57.01,166767.0,43.8965,43.8965,43.858,43.8657,166767.0
2016-07-12 12:45:00,57.01,57.01,56.96,56.96,190719.0,43.8657,43.8657,43.8273,43.8273,190719.0
2016-07-12 12:50:00,56.97,57.02,56.96,57.01,231257.0,43.835,43.8734,43.8273,43.8657,231257.0
2016-07-12 12:55:00,57.01,57.01,56.99,57.01,70173.0,43.8657,43.8657,43.8503,43.8657,70173.0
2016-07-12 13:00:00,57.01,57.04,57.01,57.02,126573.0,43.8657,43.8888,43.8657,43.8734,126573.0
2016-07-12 13:05:00,57.02,57.03,56.98,56.98,62578.0,43.8734,43.8811,43.8427,43.8427,62578.0
2016-07-12 13:10:00,56.98,56.99,56.95,56.98,122948.0,43.8427,43.8503,43.8196,43.8427,122948.0
2016-07-12 13:15:00,56.98,56.98,56.97,56.97,64985.0,43.8427,43.8427,43.835,43.835,64985.0
2016-07-12 13:20:00,56.97,56.98,56.96,56.97,54317.0,43.835,43.8427,43.8273,43.835,54317.0
2016-07-12 13:25:00,56.97,56.99,56.96,56.97,153440.0,43.835,43.8503,43.8273,43.835,153440.0
2016-07-12 13:30:00,56.98,57.0,56.97,56.99,170371.0,43.8427,43.858,43.835,43.8503,170371.0
2016-07-12 13:35:00,57.0,57.0,56.97,56.98,198403.0,43.858,43.858,43.835,43.8427,198403.0
2016-07-12 13:40:00,56.98,56.99,56.97,56.97,156297.0,43.8427,43.8503,43.835,43.835,156297.0
2016-07-12 13:45:00,56.98,56.98,56.94,56.94,137697.0,43.8427,43.8427,43.8119,43.8119,137697.0
2016-07-12 13:50:00,56.95,56.97,56.94,56.95,124014.0,43.8196,43.835,43.8119,43.8196,124014.0
2016-07-12 13:55:00,56.96,56.96,56.9,56.91,204565.0,43.8273,43.8273,43.7811,43.7888,204565.0
2016-07-12 14:00:00,56.91,56.93,56.89,56.91,167420.0,43.7888,43.8042,43.7734,43.7888,167420.0
2016-07-12 14:05:00,56.91,56.94,56.89,56.91,162734.0,43.7888,43.8119,43.7734,43.7888,162734.0
2016-07-12 14:10:00,56.91,56.93,56.91,56.92,166820.0,43.7888,43.8042,43.7888,43.7965,166820.0
2016-07-12 14:15:00,56.92,56.97,56.91,56.95,341995.0,43.7965,43.835,43.7888,43.8196,341995.0
2016-07-12 14:20:00,56.95,56.95,56.92,56.92,185745.0,43.8196,43.8196,43.7965,43.7965,185745.0
2016-07-12 14:25:00,56.93,56.95,56.92,56.94,2166823.0,43.8042,43.8196,43.7965,43.8119,2166823.0
2016-07-12 14:30:00,56.94,56.95,56.92,56.94,138086.0,43.8119,43.8196,43.7965,43.8119,138086.0
2016-07-12 14:35:00,56.94,56.95,56.92,56.92,110970.0,43.8119,43.8196,43.7965,43.7965,110970.0
2016-07-12 14:40:00,56.93,56.96,56.92,56.95,184506.0,43.8042,43.8273,43.7965,43.8196,184506.0
2016-07-12 14:45:00,56.95,56.96,56.93,56.96,90723.0,43.8196,43.8273,43.8042,43.8273,90723.0
2016-07-12 14:50:00,56.96,56.98,56.93,56.93,243544.0,43.8273,43.8427,43.8042,43.8042,243544.0
2016-07-12 14:55:00,56.93,56.94,56.9,56.91,128778.0,43.8042,43.8119,43.7811,43.7888,128778.0
2016-07-12 15:00:00,56.91,56.94,56.9,56.91,216778.0,43.7888,43.8119,43.7811,43.7888,216778.0
2016-07-12 15:05:00,56.91,56.91,56.85,56.86,184879.0,43.7888,43.7888,43.7426,43.7503,184879.0
2016-07-12 15:10:00,56.86,56.88,56.85,56.87,134970.0,43.7503,43.7657,43.7426,43.758,134970.0
2016-07-12 15:15:00,56.87,56.89,56.84,56.86,143516.0,43.758,43.7734,43.7349,43.7503,143516.0
2016-07-12 15:20:00,56.86,56.9,56.85,56.9,180482.0,43.7503,43.7811,43.7426,43.7811,180482.0
2016-07-12 15:25:00,56.9,56.92,56.88,56.89,154402.0,43.7811,43.7965,43.7657,43.7734,154402.0
2016-07-12 15:30:00,56.9,56.9,56.87,56.87,238548.0,43.7811,43.7811,43.758,43.758,238548.0
2016-07-12 15:35:00,56.87,56.92,56.86,56.92,216141.0,43.758,43.7965,43.7503,43.7965,216141.0
2016-07-12 15:40:00,56.92,56.93,56.86,56.87,285679.0,43.7965,43.8042,43.7503,43.758,285679.0
2016-07-12 15:45:00,56.87,56.88,56.86,56.88,323010.0,43.758,43.7657,43.7503,43.7657,323010.0
2016-07-12 15:50:00,56.88,56.88,56.84,56.86,930177.0,43.7657,43.7657,43.7349,43.7503,930177.0
2016-07-12 15:55:00,56.85,56.88,56.81,56.84,2171672.0,43.7426,43.7657,43.7118,43.7349,2171672.0
2016-07-13 09:30:00,56.96,56.99,56.92,56.96,870474.0,43.8273,43.8503,43.7965,43.8273,870474.0
2016-07-13 09:35:00,56.95,56.98,56.87,56.89,461843.0,43.8196,43.8427,43.758,43.7734,461843.0
2016-07-13 09:40:00,56.89,56.89,56.84,56.87,385955.0,43.7734,43.7734,43.7349,43.758,385955.0
2016-07-13 09:45:00,56.87,56.92,56.85,56.85,830277.0,43.758,43.7965,43.7426,43.7426,830277.0
2016-07-13 09:50:00,56.86,56.86,56.81,56.86,193448.0,43.7503,43.7503,43.7118,43.7503,193448.0
2016-07-13 09:55:00,56.86,56.89,56.81,56.85,389748.0,43.7503,43.7734,43.7118,43.7426,389748.0
2016-07-13 10:00:00,56.86,56.95,56.85,56.93,299932.0,43.7503,43.8196,43.7426,43.8042,299932.0
2016-07-13 10:05:00,56.92,56.95,56.9,56.92,809879.0,43.7965,43.8196,43.7811,43.7965,809879.0
2016-07-13 10:10:00,56.92,57.0,56.92,56.98,268880.0,43.7965,43.858,43.7965,43.8427,268880.0
2016-07-13 10:15:00,56.98,57.01,56.95,56.98,210154.0,43.8427,43.8657,43.8196,43.8427,210154.0
2016-07-13 10:20:00,56.97,57.0,56.97,56.98,137578.0,43.835,43.858,43.835,43.8427,137578.0
2016-07-13 10:25:00,56.99,57.02,56.96,57.0,188051.0,43.8503,43.8734,43.8273,43.858,188051.0
2016-07-13 10:30:00,57.0,57.09,56.93,57.01,530441.0,43.858,43.9273,43.8042,43.8657,530441.0
2016-07-13 10:35:00,57.01,57.06,57.01,57.03,159883.0,43.8657,43.9042,43.8657,43.8811,159883.0
2016-07-13 10:40:00,57.03,57.1,57.03,57.09,291918.0,43.8811,43.935,43.8811,43.9273,291918.0
2016-07-13 10:45:00,57.09,57.09,57.01,57.03,222496.0,43.9273,43.9273,43.8657,43.8811,222496.0
2016-07-13 10:50:00,57.03,57.05,57.0,57.02,246162.0,43.8811,43.8965,43.858,43.8734,246162.0
2016-07-13 10:55:00,57.02,57.02,56.97,57.01,179052.0,43.8734,43.8734,43.835,43.8657,179052.0
2016-07-13 11:00:00,57.0,57.02,56.98,57.0,377827.0,43.858,43.8734,43.8427,43.858,377827.0
2016-07-13 11:05:00,57.0,57.0,56.9,56.94,260364.0,43.858,43.858,43.7811,43.8119,260364.0
2016-07-13 11:10:00,56.94,56.96,56.9,56.91,303611.0,43.8119,43.8273,43.7811,43.7888,303611.0
2016-07-13 11:15:00,56.91,56.94,56.88,56.89,351683.0,43.7888,43.8119,43.7657,43.7734,351683.0
2016-07-13 11:20:00,56.89,56.92,56.88,56.92,327660.0,43.7734,43.7965,43.7657,43.7965,327660.0
2016-07-13 11:25:00,56.92,56.95,56.88,56.93,460824.0,43.7965,43.8196,43.7657,43.8042,460824.0
2016-07-13 11:30:00,56.93,56.93,56.84,56.85,716234.0,43.8042,43.8042,43.7349,43.7426,716234.0
2016-07-13 11:35:00,56.85,56.85,56.78,56.81,622149.0,43.7426,43.7426,43.6888,43.7118,622149.0
2016-07-13 11:40:00,56.81,56.84,56.76,56.78,370673.0,43.7118,43.7349,43.6734,43.6888,370673.0
2016-07-13 11:45:00,56.77,56.78,56.71,56.73,325450.0,43.6811,43.6888,43.6349,43.6503,325450.0
2016-07-13 11:50:00,56.73,56.8,56.71,56.8,213134.0,43.6503,43.7042,43.6349,43.7042,213134.0
2016-07-13 11:55:00,56.8,56.81,56.76,56.78,265472.0,43.7042,43.7118,43.6734,43.6888,265472.0
2016-07-13 12:00:00,56.78,56.83,56.77,56.82,256148.0,43.6888,43.7272,43.6811,43.7195,256148.0
2016-07-13 12:05:00,56.82,56.82,56.78,56.8,179731.0,43.7195,43.7195,43.6888,43.7042,179731.0
2016-07-13 12:10:00,56.8,56.83,56.79,56.81,105712.0,43.7042,43.7272,43.6965,43.7118,105712.0
2016-07-13 12:15:00,56.81,56.83,56.79,56.8,212028.0,43.7118,43.7272,43.6965,43.7042,212028.0
2016-07-13 12:20:00,56.8,56.82,56.78,56.8,185392.0,43.7042,43.7195,43.6888,43.7042,185392.0
2016-07-13 12:25:00,56.81,56.82,56.75,56.76,205616.0,43.7118,43.7195,43.6657,43.6734,205616.0
2016-07-13 12:30:00,56.76,56.79,56.74,56.79,169227.0,43.6734,43.6965,43.658,43.6965,169227.0
2016-07-13 12:35:00,56.79,56.8,56.74,56.77,300965.0,43.6965,43.7042,43.658,43.6811,300965.0
2016-07-13 12:40:00,56.76,56.82,56.74,56.82,168882.0,43.6734,43.7195,43.658,43.7195,168882.0
2016-07-13 12:45:00,56.82,56.82,56.78,56.8,135892.0,43.7195,43.7195,43.6888,43.7042,135892.0
2016-07-13 12:50:00,56.8,56.81,56.79,56.8,90340.0,43.7042,43.7118,43.6965,43.7042,90340.0
2016-07-13 12:55:00,56.8,56.83,56.79,56.82,259688.0,43.7042,43.7272,43.6965,43.7195,259688.0
2016-07-13 13:00:00,56.82,56.87,56.81,56.85,233951.0,43.7195,43.758,43.7118,43.7426,233951.0
2016-07-13 13:05:00,56.85,56.85,56.82,56.85,116504.0,43.7426,43.7426,43.7195,43.7426,116504.0
2016-07-13 13:10:00,56.85,56.87,56.83,56.87,112372.0,43.7426,43.758,43.7272,43.758,112372.0
2016-07-13 13:15:00,56.87,56.87,56.84,56.86,137875.0,43.758,43.758,43.7349,43.7503,137875.0
2016-07-13 13:20:00,56.86,56.86,56.81,56.82,225752.0,43.7503,43.7503,43.7118,43.7195,225752.0
2016-07-13 13:25:00,56.81,56.81,56.76,56.78,183675.0,43.7118,43.7118,43.6734,43.6888,183675.0
2016-07-13 13:30:00,56.78,56.79,56.76,56.79,195417.0,43.6888,43.6965,43.6734,43.6965,195417.0
2016-07-13 13:35:00,56.79,56.81,56.77,56.81,128197.0,43.6965,43.7118,43.6811,43.7118,128197.0
2016-07-13 13:40:00,56.81,56.84,56.8,56.81,166389.0,43.7118,43.7349,43.7042,43.7118,166389.0
2016-07-13 13:45:00,56.82,56.86,56.82,56.85,158361.0,43.7195,43.7503,43.7195,43.7426,158361.0
2016-07-13 13:50:00,56.85,56.85,56.77,56.79,214500.0,43.7426,43.7426,43.6811,43.6965,214500.0
2016-07-13 13:55:00,56.79,56.81,56.78,56.8,187023.0,43.6965,43.7118,43.6888,43.7042,187023.0
2016-07-13 14:00:00,56.8,56.82,56.78,56.79,138815.0,43.7042,43.7195,43.6888,43.6965,138815.0
2016-07-13 14:05:00,56.78,56.84,56.77,56.84,808520.0,43.6888,43.7349,43.6811,43.7349,808520.0
2016-07-13 14:10:00,56.84,56.89,56.83,56.84,516488.0,43.7349,43.7734,43.7272,43.7349,516488.0
2016-07-13 14:15:00,56.84,56.85,56.81,56.82,612169.0,43.7349,43.7426,43.7118,43.7195,612169.0
2016-07-13 14:20:00,56.82,56.84,56.81,56.83,499881.0,43.7195,43.7349,43.7118,43.7272,499881.0
2016-07-13 14:25:00,56.83,56.89,56.82,56.88,1026037.0,43.7272,43.7734,43.7195,43.7657,1026037.0
2016-07-13 14:30:00,56.88,56.89,56.82,56.84,1095606.0,43.7657,43.7734,43.7195,43.7349,1095606.0
2016-07-13 14:35:00,56.84,56.86,56.82,56.84,270461.0,43.7349,43.7503,43.7195,43.7349,270461.0
2016-07-13 14:40:00,56.84,56.86,56.81,56.86,217864.0,43.7349,43.7503,43.7118,43.7503,217864.0
2016-07-13 14:45:00,56.86,56.86,56.83,56.85,139442.0,43.7503,43.7503,43.7272,43.7426,139442.0
2016-07-13 14:50:00,56.86,56.86,56.81,56.83,191200.0,43.7503,43.7503,43.7118,43.7272,191200.0
2016-07-13 14:55:00,56.84,56.86,56.81,56.85,239457.0,43.7349,43.7503,43.7118,43.7426,239457.0
2016-07-13 15:00:00,56.85,56.89,56.83,56.89,160753.0,43.7426,43.7734,43.7272,43.7734,160753.0
2016-07-13 15:05:00,56.88,56.89,56.85,56.86,106223.0,43.7657,43.7734,43.7426,43.7503,106223.0
2016-07-13 15:10:00,56.86,56.87,56.81,56.82,190650.0,43.7503,43.758,43.7118,43.7195,190650.0
2016-07-13 15:15:00,56.81,56.83,56.8,56.83,148118.0,43.7118,43.7272,43.7042,43.7272,148118.0
2016-07-13 15:20:00,56.83,56.84,56.81,56.84,185584.0,43.7272,43.7349,43.7118,43.7349,185584.0
2016-07-13 15:25:00,56.84,56.85,56.82,56.82,127941.0,43.7349,43.7426,43.7195,43.7195,127941.0
2016-07-13 15:30:00,56.83,56.89,56.81,56.88,524055.0,43.7272,43.7734,43.7118,43.7657,524055.0
2016-07-13 15:35:00,56.88,56.89,56.85,56.85,206411.0,43.7657,43.7734,43.7426,43.7426,206411.0
2016-07-13 15:40:00,56.85,56.86,56.82,56.83,203144.0,43.7426,43.7503,43.7195,43.7272,203144.0
2016-07-13 15:45:00,56.84,56.86,56.81,56.82,198517.0,43.7349,43.7503,43.7118,43.7195,198517.0
2016-07-13 15:50:00,56.83,56.83,56.8,56.8,264712.0,43.7272,43.7272,43.7042,43.7042,264712.0
2016-07-13 15:55:00,56.8,56.81,56.77,56.79,890108.0,43.7042,43.7118,43.6811,43.6965,890108.0
2016-07-14 09:30:00,57.3,57.34,57.28,57.3,659886.0,44.0889,44.1196,44.0735,44.0889,659886.0
2016-07-14 09:35:00,57.3,57.32,57.24,57.28,809314.0,44.0889,44.1043,44.0427,44.0735,809314.0
2016-07-14 09:40:00,57.28,57.28,57.21,57.24,677984.0,44.0735,44.0735,44.0196,44.0427,677984.0
2016-07-14 09:45:00,57.24,57.25,57.19,57.2,491761.0,44.0427,44.0504,44.0042,44.0119,491761.0
2016-07-14 09:50:00,57.2,57.27,57.19,57.26,391603.0,44.0119,44.0658,44.0042,44.0581,391603.0
2016-07-14 09:55:00,57.26,57.31,57.25,57.28,296859.0,44.0581,44.0966,44.0504,44.0735,296859.0
2016-07-14 10:00:00,57.29,57.38,57.29,57.37,322929.0,44.0812,44.1504,44.0812,44.1427,322929.0
2016-07-14 10:05:00,57.37,57.41,57.34,57.36,398562.0,44.1427,44.1735,44.1196,44.135,398562.0
2016-07-14 10:10:00,57.36,57.37,57.31,57.34,219799.0,44.135,44.1427,44.0966,44.1196,219799.0
2016-07-14 10:15:00,57.35,57.37,57.28,57.29,312804.0,44.1273,44.1427,44.0735,44.0812,312804.0
2016-07-14 10:20:00,57.29,57.37,57.29,57.37,514324.0,44.0812,44.1427,44.0812,44.1427,514324.0
2016-07-14 10:25:00,57.37,57.37,57.34,57.37,264722.0,44.1427,44.1427,44.1196,44.1427,264722.0
2016-07-14 10:30:00,57.38,57.41,57.36,57.38,268727.0,44.1504,44.1735,44.135,44.1504,268727.0
2016-07-14 10:35:00,57.39,57.43,57.38,57.39,251058.0,44.1581,44.1889,44.1504,44.1581,251058.0
2016-07-14 10:40:00,57.39,57.41,57.35,57.39,205795.0,44.1581,44.1735,44.1273,44.1581,205795.0
2016-07-14 10:45:00,57.39,57.39,57.33,57.35,141873.0,44.1581,44.1581,44.112,44.1273,141873.0
2016-07-14 10:50:00,57.34,57.35,57.28,57.31,207000.0,44.1196,44.1273,44.0735,44.0966,207000.0
2016-07-14 10:55:00,57.31,57.34,57.29,57.3,116003.0,44.0966,44.1196,44.0812,44.0889,116003.0
2016-07-14 11:00:00,57.3,57.36,57.27,57.36,285569.0,44.0889,44.135,44.0658,44.135,285569.0
2016-07-14 11:05:00,57.36,57.39,57.35,57.39,181771.0,44.135,44.1581,44.1273,44.1581,181771.0
2016-07-14 11:10:00,57.39,57.4,57.32,57.33,215123.0,44.1581,44.1658,44.1043,44.112,215123.0
2016-07-14 11:15:00,57.33,57.36,57.29,57.31,155625.0,44.112,44.135,44.0812,44.0966,155625.0
2016-07-14 11:20:00,57.31,57.36,57.3,57.32,256357.0,44.0966,44.135,44.0889,44.1043,256357.0
2016-07-14 11:25:00,57.32,57.37,57.3,57.36,254559.0,44.1043,44.1427,44.0889,44.135,254559.0
2016-07-14 11:30:00,57.36,57.37,57.29,57.3,310568.0,44.135,44.1427,44.0812,44.0889,310568.0
2016-07-14 11:35:00,57.29,57.33,57.25,57.28,687474.0,44.0812,44.112,44.0504,44.0735,687474.0
2016-07-14 11:40:00,57.27,57.3,57.25,57.3,150990.0,44.0658,44.0889,44.0504,44.0889,150990.0
2016-07-14 11:45:00,57.3,57.3,57.25,57.27,191242.0,44.0889,44.0889,44.0504,44.0658,191242.0
2016-07-14 11:50:00,57.27,57.3,57.24,57.28,206722.0,44.0658,44.0889,44.0427,44.0735,206722.0
2016-07-14 11:55:00,57.28,57.29,57.24,57.24,164424.0,44.0735,44.0812,44.0427,44.0427,164424.0
2016-07-14 12:00:00,57.24,57.32,57.24,57.31,206010.0,44.0427,44.1043,44.0427,44.0966,206010.0
2016-07-14 12:05:00,57.3,57.32,57.29,57.3,86690.0,44.0889,44.1043,44.0812,44.0889,86690.0
2016-07-14 12:10:00,57.31,57.32,57.29,57.3,89750.0,44.0966,44.1043,44.0812,44.0889,89750.0
2016-07-14 12:15:00,57.3,57.33,57.29,57.3,104127.0,44.0889,44.112,44.0812,44.0889,104127.0
2016-07-14 12:20:00,57.3,57.31,57.28,57.29,122171.0,44.0889,44.0966,44.0735,44.0812,122171.0
2016-07-14 12:25:00,57.29,57.29,57.26,57.28,206316.0,44.0812,44.0812,44.0581,44.0735,206316.0
2016-07-14 12:30:00,57.27,57.3,57.27,57.3,177895.0,44.0658,44.0889,44.0658,44.0889,177895.0
2016-07-14 12:35:00,57.29,57.31,57.28,57.3,128103.0,44.0812,44.0966,44.0735,44.0889,128103.0
2016-07-14 12:40:00,57.3,57.32,57.28,57.29,113139.0,44.0889,44.1043,44.0735,44.0812,113139.0
2016-07-14 12:45:00,57.28,57.29,57.26,57.29,231680.0,44.0735,44.0812,44.0581,44.0812,231680.0
2016-07-14 12:50:00,57.29,57.31,57.28,57.29,197596.0,44.0812,44.0966,44.0735,44.0812,197596.0
2016-07-14 12:55:00,57.29,57.3,57.25,57.27,172794.0,44.0812,44.0889,44.0504,44.0658,172794.0
2016-07-14 13:00:00,57.28,57.28,57.25,57.26,122431.0,44.0735,44.0735,44.0504,44.0581,122431.0
2016-07-14 13:05:00,57.26,57.28,57.24,57.27,135895.0,44.0581,44.0735,44.0427,44.0658,135895.0
2016-07-14 13:10:00,57.27,57.29,57.23,57.23,217351.0,44.0658,44.0812,44.035,44.035,217351.0
2016-07-14 13:15:00,57.24,57.25,57.21,57.23,128367.0,44.0427,44.0504,44.0196,44.035,128367.0
2016-07-14 13:20:00,57.22,57.24,57.2,57.22,203583.0,44.0273,44.0427,44.0119,44.0273,203583.0
2016-07-14 13:25:00,57.22,57.22,57.19,57.19,104907.0,44.0273,44.0273,44.0042,44.0042,104907.0
2016-07-14 13:30:00,57.2,57.23,57.17,57.22,345793.0,44.0119,44.035,43.9888,44.0273,345793.0
2016-07-14 13:35:00,57.21,57.23,57.2,57.23,78545.0,44.0196,44.035,44.0119,44.035,78545.0
2016-07-14 13:40:00,57.23,57.25,57.21,57.24,129345.0,44.035,44.0504,44.0196,44.0427,129345.0
2016-07-14 13:45:00,57.24,57.24,57.21,57.23,157470.0,44.0427,44.0427,44.0196,44.035,157470.0
2016-07-14 13:50:00,57.23,57.24,57.19,57.2,139880.0,44.035,44.0427,44.0042,44.0119,139880.0
2016-07-14 13:55:00,57.19,57.22,57.18,57.21,100768.0,44.0042,44.0273,43.9965,44.0196,100768.0
2016-07-14 14:00:00,57.22,57.23,57.2,57.23,128847.0,44.0273,44.035,44.0119,44.035,128847.0
2016-07-14 14:05:00,57.23,57.23,57.19,57.23,153226.0,44.035,44.035,44.0042,44.035,153226.0
2016-07-14 14:10:00,57.23,57.25,57.22,57.24,109701.0,44.035,44.0504,44.0273,44.0427,109701.0
2016-07-14 14:15:00,57.25,57.3,57.25,57.3,152137.0,44.0504,44.0889,44.0504,44.0889,152137.0
2016-07-14 14:20:00,57.3,57.3,57.27,57.29,122579.0,44.0889,44.0889,44.0658,44.0812,122579.0
2016-07-14 14:25:00,57.28,57.3,57.28,57.3,75674.0,44.0735,44.0889,44.0735,44.0889,75674.0
2016-07-14 14:30:00,57.29,57.29,57.26,57.26,153829.0,44.0812,44.0812,44.0581,44.0581,153829.0
2016-07-14 14:35:00,57.26,57.3,57.26,57.3,192667.0,44.0581,44.0889,44.0581,44.0889,192667.0
2016-07-14 14:40:00,57.29,57.31,57.28,57.29,209035.0,44.0812,44.0966,44.0735,44.0812,209035.0
2016-07-14 14:45:00,57.29,57.29,57.26,57.28,244000.0,44.0812,44.0812,44.0581,44.0735,244000.0
2016-07-14 14:50:00,57.28,57.3,57.27,57.29,150411.0,44.0735,44.0889,44.0658,44.0812,150411.0
2016-07-14 14:55:00,57.29,57.31,57.28,57.29,213325.0,44.0812,44.0966,44.0735,44.0812,213325.0
2016-07-14 15:00:00,57.29,57.31,57.28,57.3,175618.0,44.0812,44.0966,44.0735,44.0889,175618.0
2016-07-14 15:05:00,57.3,57.35,57.3,57.33,115209.0,44.0889,44.1273,44.0889,44.112,115209.0
2016-07-14 15:10:00,57.34,57.35,57.31,57.34,80973.0,44.1196,44.1273,44.0966,44.1196,80973.0
2016-07-14 15:15:00,57.34,57.34,57.31,57.33,83447.0,44.1196,44.1196,44.0966,44.112,83447.0
2016-07-14 15:20:00,57.33,57.33,57.3,57.32,408278.0,44.112,44.112,44.0889,44.1043,408278.0
2016-07-14 15:25:00,57.32,57.33,57.31,57.32,348118.0,44.1043,44.112,44.0966,44.1043,348118.0
2016-07-14 15:30:00,57.31,57.33,57.3,57.3,336791.0,44.0966,44.112,44.0889,44.0889,336791.0
2016-07-14 15:35:00,57.3,57.31,57.27,57.27,233668.0,44.0889,44.0966,44.0658,44.0658,233668.0
2016-07-14 15:40:00,57.28,57.28,57.24,57.25,169056.0,44.0735,44.0735,44.0427,44.0504,169056.0
2016-07-14 15:45:00,57.24,57.26,57.23,57.25,416441.0,44.0427,44.0581,44.035,44.0504,416441.0
2016-07-14 15:50:00,57.25,57.26,57.22,57.23,707213.0,44.0504,44.0581,44.0273,44.035,707213.0
2016-07-14 15:55:00,57.23,57.27,57.21,57.25,2216029.0,44.035,44.0658,44.0196,44.0504,2216029.0
2016-07-15 09:30:00,57.1,57.13,57.04,57.06,752713.0,43.935,43.9581,43.8888,43.9042,752713.0
2016-07-15 09:35:00,57.06,57.06,56.99,57.03,359281.0,43.9042,43.9042,43.8503,43.8811,359281.0
2016-07-15 09:40:00,57.02,57.04,56.98,57.01,357284.0,43.8734,43.8888,43.8427,43.8657,357284.0
2016-07-15 09:45:00,57.01,57.06,57.0,57.04,424424.0,43.8657,43.9042,43.858,43.8888,424424.0
2016-07-15 09:50:00,57.05,57.09,57.0,57.0,780619.0,43.8965,43.9273,43.858,43.858,780619.0
2016-07-15 09:55:00,57.01,57.01,56.98,57.01,274552.0,43.8657,43.8657,43.8427,43.8657,274552.0
2016-07-15 10:00:00,57.01,57.07,56.99,57.03,268485.0,43.8657,43.9119,43.8503,43.8811,268485.0
2016-07-15 10:05:00,57.03,57.04,56.99,57.04,275156.0,43.8811,43.8888,43.8503,43.8888,275156.0
2016-07-15 10:10:00,57.04,57.06,56.97,56.98,330754.0,43.8888,43.9042,43.835,43.8427,330754.0
2016-07-15 10:15:00,56.98,57.01,56.93,56.94,580129.0,43.8427,43.8657,43.8042,43.8119,580129.0
2016-07-15 10:20:00,56.94,57.01,56.94,57.0,250615.0,43.8119,43.8657,43.8119,43.858,250615.0
2016-07-15 10:25:00,57.0,57.03,56.99,57.01,137674.0,43.858,43.8811,43.8503,43.8657,137674.0
2016-07-15 10:30:00,57.01,57.02,56.97,56.99,321646.0,43.8657,43.8734,43.835,43.8503,321646.0
2016-07-15 10:35:00,57.0,57.02,56.99,57.01,756277.0,43.858,43.8734,43.8503,43.8657,756277.0
2016-07-15 10:40:00,57.02,57.04,57.0,57.01,185936.0,43.8734,43.8888,43.858,43.8657,185936.0
2016-07-15 10:45:00,57.01,57.01,56.98,57.0,604360.0,43.8657,43.8657,43.8427,43.858,604360.0
2016-07-15 10:50:00,57.0,57.05,57.0,57.03,304297.0,43.858,43.8965,43.858,43.8811,304297.0
2016-07-15 10:55:00,57.03,57.03,56.99,57.01,194279.0,43.8811,43.8811,43.8503,43.8657,194279.0
2016-07-15 11:00:00,57.01,57.03,56.95,56.97,190607.0,43.8657,43.8811,43.8196,43.835,190607.0
2016-07-15 11:05:00,56.97,56.99,56.94,56.96,231691.0,43.835,43.8503,43.8119,43.8273,231691.0
2016-07-15 11:10:00,56.95,56.96,56.91,56.92,225691.0,43.8196,43.8273,43.7888,43.7965,225691.0
2016-07-15 11:15:00,56.93,56.94,56.89,56.92,346769.0,43.8042,43.8119,43.7734,43.7965,346769.0
2016-07-15 11:20:00,56.92,56.97,56.91,56.96,167196.0,43.7965,43.835,43.7888,43.8273,167196.0
2016-07-15 11:25:00,56.97,56.98,56.93,56.97,1293163.0,43.835,43.8427,43.8042,43.835,1293163.0
2016-07-15 11:30:00,56.96,57.01,56.95,56.99,865474.0,43.8273,43.8657,43.8196,43.8503,865474.0
2016-07-15 11:35:00,57.0,57.01,56.95,56.96,151833.0,43.858,43.8657,43.8196,43.8273,151833.0
2016-07-15 11:40:00,56.96,56.98,56.95,56.98,84534.0,43.8273,43.8427,43.8196,43.8427,84534.0
2016-07-15 11:45:00,56.98,56.98,56.92,56.93,103770.0,43.8427,43.8427,43.7965,43.8042,103770.0
2016-07-15 11:50:00,56.93,56.94,56.87,56.89,134006.0,43.8042,43.8119,43.758,43.7734,134006.0
2016-07-15 11:55:00,56.9,56.93,56.87,56.87,150145.0,43.7811,43.8042,43.758,43.758,150145.0
2016-07-15 12:00:00,56.88,56.93,56.87,56.93,137341.0,43.7657,43.8042,43.758,43.8042,137341.0
2016-07-15 12:05:00,56.93,56.94,56.91,56.92,108245.0,43.8042,43.8119,43.7888,43.7965,108245.0
2016-07-15 12:10:00,56.93,56.93,56.87,56.89,134563.0,43.8042,43.8042,43.758,43.7734,134563.0
2016-07-15 12:15:00,56.88,56.91,56.86,56.86,275457.0,43.7657,43.7888,43.7503,43.7503,275457.0
2016-07-15 12:20:00,56.87,56.91,56.84,56.89,231929.0,43.758,43.7888,43.7349,43.7734,231929.0
2016-07-15 12:25:00,56.9,56.9,56.85,56.88,94194.0,43.7811,43.7811,43.7426,43.7657,94194.0
2016-07-15 12:30:00,56.88,56.88,56.86,56.87,98422.0,43.7657,43.7657,43.7503,43.758,98422.0
2016-07-15 12:35:00,56.87,56.88,56.84,56.87,205709.0,43.758,43.7657,43.7349,43.758,205709.0
2016-07-15 12:40:00,56.88,56.88,56.84,56.87,159901.0,43.7657,43.7657,43.7349,43.758,159901.0
2016-07-15 12:45:00,56.87,56.88,56.85,56.85,95927.0,43.758,43.7657,43.7426,43.7426,95927.0
2016-07-15 12:50:00,56.86,56.89,56.84,56.88,78908.0,43.7503,43.7734,43.7349,43.7657,78908.0
2016-07-15 12:55:00,56.87,56.89,56.86,56.88,114926.0,43.758,43.7734,43.7503,43.7657,114926.0
2016-07-15 13:00:00,56.88,56.91,56.88,56.89,99674.0,43.7657,43.7888,43.7657,43.7734,99674.0
2016-07-15 13:05:00,56.9,56.91,56.87,56.88,91562.0,43.7811,43.7888,43.758,43.7657,91562.0
2016-07-15 13:10:00,56.89,56.94,56.88,56.92,228692.0,43.7734,43.8119,43.7657,43.7965,228692.0
2016-07-15 13:15:00,56.91,56.94,56.9,56.93,60805.0,43.7888,43.8119,43.7811,43.8042,60805.0
2016-07-15 13:20:00,56.93,56.95,56.91,56.93,91526.0,43.8042,43.8196,43.7888,43.8042,91526.0
2016-07-15 13:25:00,56.93,56.93,56.9,56.91,90343.0,43.8042,43.8042,43.7811,43.7888,90343.0
2016-07-15 13:30:00,56.91,56.91,56.88,56.91,62641.0,43.7888,43.7888,43.7657,43.7888,62641.0
2016-07-15 13:35:00,56.9,56.91,56.87,56.9,105213.0,43.7811,43.7888,43.758,43.7811,105213.0
2016-07-15 13:40:00,56.9,56.92,56.89,56.91,47813.0,43.7811,43.7965,43.7734,43.7888,47813.0
2016-07-15 13:45:00,56.91,56.93,56.9,56.92,128854.0,43.7888,43.8042,43.7811,43.7965,128854.0
2016-07-15 13:50:00,56.93,56.95,56.92,56.95,40339.0,43.8042,43.8196,43.7965,43.8196,40339.0
2016-07-15 13:55:00,56.95,56.95,56.89,56.91,287159.0,43.8196,43.8196,43.7734,43.7888,287159.0
2016-07-15 14:00:00,56.91,56.94,56.9,56.91,172073.0,43.7888,43.8119,43.7811,43.7888,172073.0
2016-07-15 14:05:00,56.91,56.92,56.89,56.9,113723.0,43.7888,43.7965,43.7734,43.7811,113723.0
2016-07-15 14:10:00,56.9,56.94,56.9,56.92,257968.0,43.7811,43.8119,43.7811,43.7965,257968.0
2016-07-15 14:15:00,56.92,56.93,56.89,56.92,118781.0,43.7965,43.8042,43.7734,43.7965,118781.0
2016-07-15 14:20:00,56.91,56.91,56.88,56.9,156407.0,43.7888,43.7888,43.7657,43.7811,156407.0
2016-07-15 14:25:00,56.9,56.92,56.89,56.91,110154.0,43.7811,43.7965,43.7734,43.7888,110154.0
2016-07-15 14:30:00,56.91,56.95,56.9,56.92,112230.0,43.7888,43.8196,43.7811,43.7965,112230.0
2016-07-15 14:35:00,56.92,56.92,56.89,56.9,499655.0,43.7965,43.7965,43.7734,43.7811,499655.0
2016-07-15 14:40:00,56.9,56.93,56.89,56.92,799615.0,43.7811,43.8042,43.7734,43.7965,799615.0
2016-07-15 14:45:00,56.92,56.97,56.92,56.94,914035.0,43.7965,43.835,43.7965,43.8119,914035.0
2016-07-15 14:50:00,56.94,56.97,56.93,56.97,196573.0,43.8119,43.835,43.8042,43.835,196573.0
2016-07-15 14:55:00,56.97,56.97,56.94,56.95,152706.0,43.835,43.835,43.8119,43.8196,152706.0
2016-07-15 15:00:00,56.95,56.97,56.95,56.97,83123.0,43.8196,43.835,43.8196,43.835,83123.0
2016-07-15 15:05:00,56.97,56.99,56.96,56.98,100644.0,43.835,43.8503,43.8273,43.8427,100644.0
2016-07-15 15:10:00,56.98,56.98,56.95,56.97,149296.0,43.8427,43.8427,43.8196,43.835,149296.0
2016-07-15 15:15:00,56.97,56.98,56.96,56.98,136744.0,43.835,43.8427,43.8273,43.8427,136744.0
2016-07-15 15:20:00,56.98,57.02,56.96,57.01,262984.0,43.8427,43.8734,43.8273,43.8657,262984.0
2016-07-15 15:25:00,57.02,57.02,56.98,57.01,139649.0,43.8734,43.8734,43.8427,43.8657,139649.0
2016-07-15 15:30:00,57.01,57.06,57.0,57.02,472238.0,43.8657,43.9042,43.858,43.8734,472238.0
2016-07-15 15:35:00,57.03,57.03,56.99,56.99,164546.0,43.8811,43.8811,43.8503,43.8503,164546.0
2016-07-15 15:40:00,57.0,57.0,56.96,56.97,131128.0,43.858,43.858,43.8273,43.835,131128.0
2016-07-15 15:45:00,56.98,56.98,56.94,56.96,494951.0,43.8427,43.8427,43.8119,43.8273,494951.0
2016-07-15 15:50:00,56.96,57.0,56.95,56.97,683418.0,43.8273,43.858,43.8196,43.835,683418.0
2016-07-15 15:55:00,56.98,57.0,56.94,56.95,3049519.0,43.8427,43.858,43.8119,43.8196,3049519.0
2016-07-18 09:30:00,56.96,56.99,56.92,56.94,325266.0,43.8273,43.8503,43.7965,43.8119,325266.0
2016-07-18 09:35:00,56.94,56.98,56.93,56.93,365373.0,43.8119,43.8427,43.8042,43.8042,365373.0
2016-07-18 09:40:00,56.93,56.95,56.85,56.9,362946.0,43.8042,43.8196,43.7426,43.7811,362946.0
2016-07-18 09:45:00,56.9,56.92,56.88,56.89,264597.0,43.7811,43.7965,43.7657,43.7734,264597.0
2016-07-18 09:50:00,56.9,56.96,56.88,56.95,183139.0,43.7811,43.8273,43.7657,43.8196,183139.0
2016-07-18 09:55:00,56.95,56.98,56.94,56.96,100670.0,43.8196,43.8427,43.8119,43.8273,100670.0
2016-07-18 10:00:00,56.96,57.05,56.95,57.02,262458.0,43.8273,43.8965,43.8196,43.8734,262458.0
2016-07-18 10:05:00,57.02,57.03,56.94,56.95,228507.0,43.8734,43.8811,43.8119,43.8196,228507.0
2016-07-18 10:10:00,56.96,57.0,56.95,56.98,173144.0,43.8273,43.858,43.8196,43.8427,173144.0
2016-07-18 10:15:00,56.99,57.06,56.99,57.05,166681.0,43.8503,43.9042,43.8503,43.8965,166681.0
2016-07-18 10:20:00,57.05,57.05,57.0,57.01,198882.0,43.8965,43.8965,43.858,43.8657,198882.0
2016-07-18 10:25:00,57.02,57.1,57.01,57.08,161543.0,43.8734,43.935,43.8657,43.9196,161543.0
2016-07-18 10:30:00,57.09,57.14,57.07,57.11,391866.0,43.9273,43.9658,43.9119,43.9427,391866.0
2016-07-18 10:35:00,57.11,57.15,57.09,57.15,173558.0,43.9427,43.9735,43.9273,43.9735,173558.0
2016-07-18 10:40:00,57.15,57.16,57.12,57.13,329125.0,43.9735,43.9811,43.9504,43.9581,329125.0
2016-07-18 10:45:00,57.13,57.15,57.07,57.08,138245.0,43.9581,43.9735,43.9119,43.9196,138245.0
2016-07-18 10:50:00,57.08,57.15,57.08,57.15,213449.0,43.9196,43.9735,43.9196,43.9735,213449.0
2016-07-18 10:55:00,57.15,57.19,57.12,57.17,292837.0,43.9735,44.0042,43.9504,43.9888,292837.0
2016-07-18 11:00:00,57.18,57.22,57.16,57.19,400136.0,43.9965,44.0273,43.9811,44.0042,400136.0
2016-07-18 11:05:00,57.19,57.26,57.17,57.23,289164.0,44.0042,44.0581,43.9888,44.035,289164.0
2016-07-18 11:10:00,57.23,57.27,57.22,57.24,166585.0,44.035,44.0658,44.0273,44.0427,166585.0
2016-07-18 11:15:00,57.24,57.25,57.2,57.22,256791.0,44.0427,44.0504,44.0119,44.0273,256791.0
2016-07-18 11:20:00,57.23,57.25,57.2,57.24,216344.0,44.035,44.0504,44.0119,44.0427,216344.0
2016-07-18 11:25:00,57.24,57.24,57.17,57.19,641344.0,44.0427,44.0427,43.9888,44.0042,641344.0
2016-07-18 11:30:00,57.2,57.21,57.12,57.14,836427.0,44.0119,44.0196,43.9504,43.9658,836427.0
2016-07-18 11:35:00,57.14,57.17,57.12,57.17,111832.0,43.9658,43.9888,43.9504,43.9888,111832.0
2016-07-18 11:40:00,57.17,57.18,57.15,57.17,87768.0,43.9888,43.9965,43.9735,43.9888,87768.0
2016-07-18 11:45:00,57.17,57.18,57.15,57.17,102961.0,43.9888,43.9965,43.9735,43.9888,102961.0
2016-07-18 11:50:00,57.17,57.19,57.16,57.18,151808.0,43.9888,44.0042,43.9811,43.9965,151808.0
2016-07-18 11:55:00,57.17,57.19,57.16,57.17,80986.0,43.9888,44.0042,43.9811,43.9888,80986.0
2016-07-18 12:00:00,57.16,57.17,57.14,57.16,91393.0,43.9811,43.9888,43.9658,43.9811,91393.0
2016-07-18 12:05:00,57.16,57.17,57.13,57.17,50288.0,43.9811,43.9888,43.9581,43.9888,50288.0
2016-07-18 12:10:00,57.16,57.18,57.16,57.18,55805.0,43.9811,43.9965,43.9811,43.9965,55805.0
2016-07-18 12:15:00,57.17,57.18,57.14,57.14,150820.0,43.9888,43.9965,43.9658,43.9658,150820.0
2016-07-18 12:20:00,57.13,57.14,57.12,57.12,57849.0,43.9581,43.9658,43.9504,43.9504,57849.0
2016-07-18 12:25:00,57.12,57.14,57.11,57.12,39362.0,43.9504,43.9658,43.9427,43.9504,39362.0
2016-07-18 12:30:00,57.11,57.12,57.07,57.07,174714.0,43.9427,43.9504,43.9119,43.9119,174714.0
2016-07-18 12:35:00,57.07,57.09,57.05,57.06,101113.0,43.9119,43.9273,43.8965,43.9042,101113.0
2016-07-18 12:40:00,57.07,57.08,57.05,57.08,48867.0,43.9119,43.9196,43.8965,43.9196,48867.0
2016-07-18 12:45:00,57.08,57.1,57.07,57.09,180943.0,43.9196,43.935,43.9119,43.9273,180943.0
2016-07-18 12:50:00,57.09,57.09,57.05,57.09,186722.0,43.9273,43.9273,43.8965,43.9273,186722.0
2016-07-18 12:55:00,57.09,57.11,57.08,57.11,257089.0,43.9273,43.9427,43.9196,43.9427,257089.0
2016-07-18 13:00:00,57.1,57.14,57.1,57.11,164451.0,43.935,43.9658,43.935,43.9427,164451.0
2016-07-18 13:05:00,57.12,57.15,57.11,57.14,62587.0,43.9504,43.9735,43.9427,43.9658,62587.0
2016-07-18 13:10:00,57.13,57.15,57.1,57.11,113699.0,43.9581,43.9735,43.935,43.9427,113699.0
2016-07-18 13:15:00,57.11,57.13,57.09,57.12,82847.0,43.9427,43.9581,43.9273,43.9504,82847.0
2016-07-18 13:20:00,57.12,57.15,57.11,57.15,138954.0,43.9504,43.9735,43.9427,43.9735,138954.0
2016-07-18 13:25:00,57.15,57.17,57.14,57.15,132648.0,43.9735,43.9888,43.9658,43.9735,132648.0
2016-07-18 13:30:00,57.15,57.16,57.13,57.15,135838.0,43.9735,43.9811,43.9581,43.9735,135838.0
2016-07-18 13:35:00,57.15,57.18,57.15,57.16,81038.0,43.9735,43.9965,43.9735,43.9811,81038.0
2016-07-18 13:40:00,57.17,57.18,57.16,57.17,151803.0,43.9888,43.9965,43.9811,43.9888,151803.0
2016-07-18 13:45:00,57.17,57.18,57.14,57.15,445364.0,43.9888,43.9965,43.9658,43.9735,445364.0
2016-07-18 13:50:00,57.16,57.16,57.14,57.14,87496.0,43.9811,43.9811,43.9658,43.9658,87496.0
2016-07-18 13:55:00,57.15,57.17,57.14,57.17,102426.0,43.9735,43.9888,43.9658,43.9888,102426.0
2016-07-18 14:00:00,57.17,57.18,57.15,57.16,96069.0,43.9888,43.9965,43.9735,43.9811,96069.0
2016-07-18 14:05:00,57.16,57.17,57.14,57.17,106366.0,43.9811,43.9888,43.9658,43.9888,106366.0
2016-07-18 14:10:00,57.16,57.18,57.15,57.15,97073.0,43.9811,43.9965,43.9735,43.9735,97073.0
2016-07-18 14:15:00,57.15,57.15,57.11,57.12,90550.0,43.9735,43.9735,43.9427,43.9504,90550.0
2016-07-18 14:20:00,57.12,57.14,57.11,57.14,115029.0,43.9504,43.9658,43.9427,43.9658,115029.0
2016-07-18 14:25:00,57.14,57.15,57.12,57.14,184984.0,43.9658,43.9735,43.9504,43.9658,184984.0
2016-07-18 14:30:00,57.14,57.15,57.13,57.14,180212.0,43.9658,43.9735,43.9581,43.9658,180212.0
2016-07-18 14:35:00,57.14,57.15,57.13,57.14,174536.0,43.9658,43.9735,43.9581,43.9658,174536.0
2016-07-18 14:40:00,57.14,57.14,57.12,57.14,126941.0,43.9658,43.9658,43.9504,43.9658,126941.0
2016-07-18 14:45:00,57.13,57.14,57.12,57.13,105789.0,43.9581,43.9658,43.9504,43.9581,105789.0
2016-07-18 14:50:00,57.13,57.14,57.12,57.14,163335.0,43.9581,43.9658,43.9504,43.9658,163335.0
2016-07-18 14:55:00,57.13,57.13,57.11,57.13,218745.0,43.9581,43.9581,43.9427,43.9581,218745.0
2016-07-18 15:00:00,57.13,57.13,57.09,57.11,375019.0,43.9581,43.9581,43.9273,43.9427,375019.0
2016-07-18 15:05:00,57.11,57.12,57.09,57.11,203004.0,43.9427,43.9504,43.9273,43.9427,203004.0
2016-07-18 15:10:00,57.11,57.12,57.1,57.11,125618.0,43.9427,43.9504,43.935,43.9427,125618.0
2016-07-18 15:15:00,57.1,57.14,57.1,57.13,138865.0,43.935,43.9658,43.935,43.9581,138865.0
2016-07-18 15:20:00,57.13,57.14,57.11,57.12,91178.0,43.9581,43.9658,43.9427,43.9504,91178.0
2016-07-18 15:25:00,57.12,57.13,57.09,57.11,128640.0,43.9504,43.9581,43.9273,43.9427,128640.0
2016-07-18 15:30:00,57.11,57.13,57.1,57.13,101080.0,43.9427,43.9581,43.935,43.9581,101080.0
2016-07-18 15:35:00,57.12,57.13,57.11,57.13,147506.0,43.9504,43.9581,43.9427,43.9581,147506.0
2016-07-18 15:40:00,57.13,57.13,57.11,57.13,145251.0,43.9581,43.9581,43.9427,43.9581,145251.0
2016-07-18 15:45:00,57.13,57.14,57.12,57.13,207939.0,43.9581,43.9658,43.9504,43.9581,207939.0
2016-07-18 15:50:00,57.11,57.12,57.08,57.11,377245.0,43.9427,43.9504,43.9196,43.9427,377245.0
2016-07-18 15:55:00,57.11,57.11,57.08,57.1,921127.0,43.9427,43.9427,43.9196,43.935,921127.0
2016-07-19 09:30:00,56.65,56.71,56.63,56.71,464760.0,43.5887,43.6349,43.5733,43.6349,464760.0
2016-07-19 09:35:00,56.71,56.74,56.65,56.66,297505.0,43.6349,43.658,43.5887,43.5964,297505.0
2016-07-19 09:40:00,56.66,56.69,56.63,56.68,346004.0,43.5964,43.6195,43.5733,43.6118,346004.0
2016-07-19 09:45:00,56.67,56.68,56.63,56.64,759988.0,43.6041,43.6118,43.5733,43.581,759988.0
2016-07-19 09:50:00,56.64,56.66,56.61,56.66,161414.0,43.581,43.5964,43.558,43.5964,161414.0
2016-07-19 09:55:00,56.66,56.67,56.62,56.63,274237.0,43.5964,43.6041,43.5657,43.5733,274237.0
2016-07-19 10:00:00,56.63,56.64,56.57,56.59,191512.0,43.5733,43.581,43.5272,43.5426,191512.0
2016-07-19 10:05:00,56.59,56.63,56.59,56.62,261161.0,43.5426,43.5733,43.5426,43.5657,261161.0
2016-07-19 10:10:00,56.63,56.67,56.62,56.65,249160.0,43.5733,43.6041,43.5657,43.5887,249160.0
2016-07-19 10:15:00,56.65,56.67,56.6,56.61,170828.0,43.5887,43.6041,43.5503,43.558,170828.0
2016-07-19 10:20:00,56.62,56.68,56.61,56.67,272545.0,43.5657,43.6118,43.558,43.6041,272545.0
2016-07-19 10:25:00,56.67,56.69,56.66,56.68,204172.0,43.6041,43.6195,43.5964,43.6118,204172.0
2016-07-19 10:30:00,56.67,56.68,56.63,56.66,146571.0,43.6041,43.6118,43.5733,43.5964,146571.0
2016-07-19 10:35:00,56.66,56.67,56.62,56.62,136373.0,43.5964,43.6041,43.5657,43.5657,136373.0
2016-07-19 10:40:00,56.62,56.64,56.61,56.61,187119.0,43.5657,43.581,43.558,43.558,187119.0
2016-07-19 10:45:00,56.61,56.62,56.56,56.59,227920.0,43.558,43.5657,43.5195,43.5426,227920.0
2016-07-19 10:50:00,56.59,56.62,56.58,56.6,282646.0,43.5426,43.5657,43.5349,43.5503,282646.0
2016-07-19 10:55:00,56.6,56.65,56.59,56.64,219506.0,43.5503,43.5887,43.5426,43.581,219506.0
2016-07-19 11:00:00,56.65,56.7,56.64,56.69,128457.0,43.5887,43.6272,43.581,43.6195,128457.0
2016-07-19 11:05:00,56.69,56.7,56.65,56.66,247191.0,43.6195,43.6272,43.5887,43.5964,247191.0
2016-07-19 11:10:00,56.66,56.66,56.6,56.64,216150.0,43.5964,43.5964,43.5503,43.581,216150.0
2016-07-19 11:15:00,56.64,56.67,56.63,56.65,222531.0,43.581,43.6041,43.5733,43.5887,222531.0
2016-07-19 11:20:00,56.65,56.69,56.64,56.65,189915.0,43.5887,43.6195,43.581,43.5887,189915.0
2016-07-19 11:25:00,56.66,56.68,56.62,56.68,247237.0,43.5964,43.6118,43.5657,43.6118,247237.0
2016-07-19 11:30:00,56.67,56.7,56.66,56.68,227884.0,43.6041,43.6272,43.5964,43.6118,227884.0
2016-07-19 11:35:00,56.67,56.68,56.63,56.63,120164.0,43.6041,43.6118,43.5733,43.5733,120164.0
2016-07-19 11:40:00,56.64,56.68,56.63,56.65,116076.0,43.581,43.6118,43.5733,43.5887,116076.0
2016-07-19 11:45:00,56.65,56.65,56.56,56.59,134794.0,43.5887,43.5887,43.5195,43.5426,134794.0
2016-07-19 11:50:00,56.59,56.6,56.56,56.6,305912.0,43.5426,43.5503,43.5195,43.5503,305912.0
2016-07-19 11:55:00,56.6,56.6,56.55,56.56,136845.0,43.5503,43.5503,43.5118,43.5195,136845.0
2016-07-19 12:00:00,56.56,56.56,56.53,56.56,132773.0,43.5195,43.5195,43.4964,43.5195,132773.0
2016-07-19 12:05:00,56.56,56.57,56.52,56.54,217345.0,43.5195,43.5272,43.4887,43.5041,217345.0
2016-07-19 12:10:00,56.54,56.57,56.54,56.56,101428.0,43.5041,43.5272,43.5041,43.5195,101428.0
2016-07-19 12:15:00,56.56,56.58,56.56,56.56,94804.0,43.5195,43.5349,43.5195,43.5195,94804.0
2016-07-19 12:20:00,56.57,56.58,56.55,56.58,61856.0,43.5272,43.5349,43.5118,43.5349,61856.0
2016-07-19 12:25:00,56.57,56.59,56.56,56.57,42446.0,43.5272,43.5426,43.5195,43.5272,42446.0
2016-07-19 12:30:00,56.57,56.58,56.55,56.56,96319.0,43.5272,43.5349,43.5118,43.5195,96319.0
2016-07-19 12:35:00,56.56,56.58,56.55,56.57,83213.0,43.5195,43.5349,43.5118,43.5272,83213.0
2016-07-19 12:40:00,56.57,56.59,56.56,56.57,51228.0,43.5272,43.5426,43.5195,43.5272,51228.0
2016-07-19 12:45:00,56.57,56.59,56.56,56.59,47007.0,43.5272,43.5426,43.5195,43.5426,47007.0
2016-07-19 12:50:00,56.59,56.61,56.58,56.61,166469.0,43.5426,43.558,43.5349,43.558,166469.0
2016-07-19 12:55:00,56.61,56.61,56.58,56.6,300506.0,43.558,43.558,43.5349,43.5503,300506.0
2016-07-19 13:00:00,56.6,56.6,56.56,56.57,220264.0,43.5503,43.5503,43.5195,43.5272,220264.0
2016-07-19 13:05:00,56.56,56.59,56.55,56.56,79583.0,43.5195,43.5426,43.5118,43.5195,79583.0
2016-07-19 13:10:00,56.56,56.56,56.54,56.55,119456.0,43.5195,43.5195,43.5041,43.5118,119456.0
2016-07-19 13:15:00,56.55,56.56,56.53,56.54,169705.0,43.5118,43.5195,43.4964,43.5041,169705.0
2016-07-19 13:20:00,56.54,56.54,56.53,56.54,44275.0,43.5041,43.5041,43.4964,43.5041,44275.0
2016-07-19 13:25:00,56.54,56.55,56.52,56.54,125856.0,43.5041,43.5118,43.4887,43.5041,125856.0
2016-07-19 13:30:00,56.54,56.54,56.5,56.54,133058.0,43.5041,43.5041,43.4733,43.5041,133058.0
2016-07-19 13:35:00,56.54,56.54,56.52,56.54,115776.0,43.5041,43.5041,43.4887,43.5041,115776.0
2016-07-19 13:40:00,56.54,56.56,56.53,56.55,38611.0,43.5041,43.5195,43.4964,43.5118,38611.0
2016-07-19 13:45:00,56.55,56.56,56.53,56.55,80363.0,43.5118,43.5195,43.4964,43.5118,80363.0
2016-07-19 13:50:00,56.54,56.55,56.52,56.53,58744.0,43.5041,43.5118,43.4887,43.4964,58744.0
2016-07-19 13:55:00,56.53,56.54,56.5,56.5,67552.0,43.4964,43.5041,43.4733,43.4733,67552.0
2016-07-19 14:00:00,56.51,56.52,56.5,56.52,107049.0,43.481,43.4887,43.4733,43.4887,107049.0
2016-07-19 14:05:00,56.53,56.55,56.51,56.54,53563.0,43.4964,43.5118,43.481,43.5041,53563.0
2016-07-19 14:10:00,56.54,56.54,56.52,56.53,313453.0,43.5041,43.5041,43.4887,43.4964,313453.0
2016-07-19 14:15:00,56.53,56.57,56.53,56.55,688702.0,43.4964,43.5272,43.4964,43.5118,688702.0
2016-07-19 14:20:00,56.55,56.57,56.54,56.55,160014.0,43.5118,43.5272,43.5041,43.5118,160014.0
2016-07-19 14:25:00,56.55,56.56,56.53,56.56,156053.0,43.5118,43.5195,43.4964,43.5195,156053.0
2016-07-19 14:30:00,56.55,56.56,56.53,56.53,120882.0,43.5118,43.5195,43.4964,43.4964,120882.0
2016-07-19 14:35:00,56.54,56.55,56.52,56.55,161577.0,43.5041,43.5118,43.4887,43.5118,161577.0
2016-07-19 14:40:00,56.55,56.58,56.54,56.57,136601.0,43.5118,43.5349,43.5041,43.5272,136601.0
2016-07-19 14:45:00,56.57,56.58,56.55,56.55,102576.0,43.5272,43.5349,43.5118,43.5118,102576.0
2016-07-19 14:50:00,56.55,56.57,56.55,56.57,65694.0,43.5118,43.5272,43.5118,43.5272,65694.0
2016-07-19 14:55:00,56.57,56.57,56.55,56.56,66502.0,43.5272,43.5272,43.5118,43.5195,66502.0
2016-07-19 15:00:00,56.56,56.57,56.55,56.56,281734.0,43.5195,43.5272,43.5118,43.5195,281734.0
2016-07-19 15:05:00,56.56,56.58,56.55,56.57,475438.0,43.5195,43.5349,43.5118,43.5272,475438.0
2016-07-19 15:10:00,56.57,56.58,56.56,56.57,289940.0,43.5272,43.5349,43.5195,43.5272,289940.0
2016-07-19 15:15:00,56.57,56.61,56.57,56.6,857240.0,43.5272,43.558,43.5272,43.5503,857240.0
2016-07-19 15:20:00,56.6,56.62,56.59,56.6,243294.0,43.5503,43.5657,43.5426,43.5503,243294.0
2016-07-19 15:25:00,56.61,56.61,56.59,56.61,462019.0,43.558,43.558,43.5426,43.558,462019.0
2016-07-19 15:30:00,56.61,56.62,56.6,56.62,250782.0,43.558,43.5657,43.5503,43.5657,250782.0
2016-07-19 15:35:00,56.62,56.63,56.61,56.62,388791.0,43.5657,43.5733,43.558,43.5657,388791.0
2016-07-19 15:40:00,56.62,56.63,56.61,56.62,147059.0,43.5657,43.5733,43.558,43.5657,147059.0
2016-07-19 15:45:00,56.62,56.65,56.62,56.64,649068.0,43.5657,43.5887,43.5657,43.581,649068.0
2016-07-19 15:50:00,56.64,56.66,56.61,56.62,840110.0,43.581,43.5964,43.558,43.5657,840110.0
2016-07-19 15:55:00,56.61,56.66,56.61,56.65,1495188.0,43.558,43.5964,43.558,43.5887,1495188.0
2016-07-20 09:30:00,57.01,57.04,56.91,56.93,1181619.0,43.8657,43.8888,43.7888,43.8042,1181619.0
2016-07-20 09:35:00,56.93,56.95,56.92,56.93,210806.0,43.8042,43.8196,43.7965,43.8042,210806.0
2016-07-20 09:40:00,56.94,56.98,56.9,56.91,374034.0,43.8119,43.8427,43.7811,43.7888,374034.0
2016-07-20 09:45:00,56.9,56.95,56.89,56.95,187146.0,43.7811,43.8196,43.7734,43.8196,187146.0
2016-07-20 09:50:00,56.95,56.96,56.93,56.94,286631.0,43.8196,43.8273,43.8042,43.8119,286631.0
2016-07-20 09:55:00,56.94,56.97,56.92,56.96,521266.0,43.8119,43.835,43.7965,43.8273,521266.0
2016-07-20 10:00:00,56.96,57.0,56.95,57.0,164486.0,43.8273,43.858,43.8196,43.858,164486.0
2016-07-20 10:05:00,57.0,57.03,56.98,57.02,121933.0,43.858,43.8811,43.8427,43.8734,121933.0
2016-07-20 10:10:00,57.02,57.06,57.01,57.04,107397.0,43.8734,43.9042,43.8657,43.8888,107397.0
2016-07-20 10:15:00,57.04,57.09,57.03,57.08,83156.0,43.8888,43.9273,43.8811,43.9196,83156.0
2016-07-20 10:20:00,57.09,57.14,57.08,57.08,117839.0,43.9273,43.9658,43.9196,43.9196,117839.0
2016-07-20 10:25:00,57.09,57.11,57.08,57.09,103670.0,43.9273,43.9427,43.9196,43.9273,103670.0
2016-07-20 10:30:00,57.1,57.13,57.06,57.13,205956.0,43.935,43.9581,43.9042,43.9581,205956.0
2016-07-20 10:35:00,57.13,57.18,57.13,57.17,90278.0,43.9581,43.9965,43.9581,43.9888,90278.0
2016-07-20 10:40:00,57.17,57.18,57.15,57.18,162679.0,43.9888,43.9965,43.9735,43.9965,162679.0
2016-07-20 10:45:00,57.18,57.21,57.17,57.17,125644.0,43.9965,44.0196,43.9888,43.9888,125644.0
2016-07-20 10:50:00,57.17,57.2,57.16,57.17,344223.0,43.9888,44.0119,43.9811,43.9888,344223.0
2016-07-20 10:55:00,57.17,57.2,57.16,57.18,169664.0,43.9888,44.0119,43.9811,43.9965,169664.0
2016-07-20 11:00:00,57.18,57.2,57.16,57.17,196136.0,43.9965,44.0119,43.9811,43.9888,196136.0
2016-07-20 11:05:00,57.17,57.19,57.15,57.15,134342.0,43.9888,44.0042,43.9735,43.9735,134342.0
2016-07-20 11:10:00,57.16,57.16,57.11,57.14,498246.0,43.9811,43.9811,43.9427,43.9658,498246.0
2016-07-20 11:15:00,57.14,57.19,57.13,57.18,132403.0,43.9658,44.0042,43.9581,43.9965,132403.0
2016-07-20 11:20:00,57.18,57.19,57.16,57.19,168647.0,43.9965,44.0042,43.9811,44.0042,168647.0
2016-07-20 11:25:00,57.19,57.22,57.18,57.21,237869.0,44.0042,44.0273,43.9965,44.0196,237869.0
2016-07-20 11:30:00,57.21,57.21,57.15,57.17,235056.0,44.0196,44.0196,43.9735,43.9888,235056.0
2016-07-20 11:35:00,57.16,57.17,57.12,57.15,216264.0,43.9811,43.9888,43.9504,43.9735,216264.0
2016-07-20 11:40:00,57.14,57.16,57.1,57.11,410465.0,43.9658,43.9811,43.935,43.9427,410465.0
2016-07-20 11:45:00,57.11,57.14,57.1,57.14,285330.0,43.9427,43.9658,43.935,43.9658,285330.0
2016-07-20 11:50:00,57.13,57.17,57.13,57.16,152008.0,43.9581,43.9888,43.9581,43.9811,152008.0
2016-07-20 11:55:00,57.17,57.18,57.11,57.13,321021.0,43.9888,43.9965,43.9427,43.9581,321021.0
2016-07-20 12:00:00,57.13,57.14,57.1,57.12,234072.0,43.9581,43.9658,43.935,43.9504,234072.0
2016-07-20 12:05:00,57.11,57.11,57.08,57.09,120230.0,43.9427,43.9427,43.9196,43.9273,120230.0
2016-07-20 12:10:00,57.08,57.12,57.08,57.11,142316.0,43.9196,43.9504,43.9196,43.9427,142316.0
2016-07-20 12:15:00,57.12,57.15,57.11,57.15,206871.0,43.9504,43.9735,43.9427,43.9735,206871.0
2016-07-20 12:20:00,57.15,57.15,57.12,57.12,170158.0,43.9735,43.9735,43.9504,43.9504,170158.0
2016-07-20 12:25:00,57.13,57.14,57.11,57.12,44753.0,43.9581,43.9658,43.9427,43.9504,44753.0
2016-07-20 12:30:00,57.12,57.13,57.11,57.12,23361.0,43.9504,43.9581,43.9427,43.9504,23361.0
2016-07-20 12:35:00,57.11,57.12,57.1,57.12,25804.0,43.9427,43.9504,43.935,43.9504,25804.0
2016-07-20 12:40:00,57.12,57.12,57.09,57.11,41960.0,43.9504,43.9504,43.9273,43.9427,41960.0
2016-07-20 12:45:00,57.11,57.12,57.1,57.12,66259.0,43.9427,43.9504,43.935,43.9504,66259.0
2016-07-20 12:50:00,57.12,57.12,57.1,57.12,84446.0,43.9504,43.9504,43.935,43.9504,84446.0
2016-07-20 12:55:00,57.12,57.14,57.11,57.14,51137.0,43.9504,43.9658,43.9427,43.9658,51137.0
2016-07-20 13:00:00,57.14,57.14,57.12,57.13,76576.0,43.9658,43.9658,43.9504,43.9581,76576.0
2016-07-20 13:05:00,57.13,57.15,57.12,57.15,76143.0,43.9581,43.9735,43.9504,43.9735,76143.0
2016-07-20 13:10:00,57.15,57.15,57.13,57.14,55465.0,43.9735,43.9735,43.9581,43.9658,55465.0
2016-07-20 13:15:00,57.14,57.14,57.13,57.14,50773.0,43.9658,43.9658,43.9581,43.9658,50773.0
2016-07-20 13:20:00,57.13,57.16,57.13,57.15,86585.0,43.9581,43.9811,43.9581,43.9735,86585.0
2016-07-20 13:25:00,57.16,57.17,57.15,57.16,54453.0,43.9811,43.9888,43.9735,43.9811,54453.0
2016-07-20 13:30:00,57.17,57.17,57.16,57.16,59712.0,43.9888,43.9888,43.9811,43.9811,59712.0
2016-07-20 13:35:00,57.16,57.16,57.12,57.13,197684.0,43.9811,43.9811,43.9504,43.9581,197684.0
2016-07-20 13:40:00,57.13,57.14,57.12,57.13,74156.0,43.9581,43.9658,43.9504,43.9581,74156.0
2016-07-20 13:45:00,57.14,57.14,57.11,57.12,78788.0,43.9658,43.9658,43.9427,43.9504,78788.0
2016-07-20 13:50:00,57.13,57.15,57.12,57.14,107400.0,43.9581,43.9735,43.9504,43.9658,107400.0
2016-07-20 13:55:00,57.15,57.15,57.12,57.12,97325.0,43.9735,43.9735,43.9504,43.9504,97325.0
2016-07-20 14:00:00,57.13,57.14,57.12,57.14,132974.0,43.9581,43.9658,43.9504,43.9658,132974.0
2016-07-20 14:05:00,57.14,57.16,57.13,57.16,85830.0,43.9658,43.9811,43.9581,43.9811,85830.0
2016-07-20 14:10:00,57.16,57.16,57.13,57.14,81196.0,43.9811,43.9811,43.9581,43.9658,81196.0
2016-07-20 14:15:00,57.13,57.16,57.13,57.14,136258.0,43.9581,43.9811,43.9581,43.9658,136258.0
2016-07-20 14:20:00,57.14,57.15,57.13,57.14,167233.0,43.9658,43.9735,43.9581,43.9658,167233.0
2016-07-20 14:25:00,57.14,57.14,57.13,57.14,84625.0,43.9658,43.9658,43.9581,43.9658,84625.0
2016-07-20 14:30:00,57.13,57.14,57.1,57.12,237208.0,43.9581,43.9658,43.935,43.9504,237208.0
2016-07-20 14:35:00,57.12,57.14,57.11,57.14,110601.0,43.9504,43.9658,43.9427,43.9658,110601.0
2016-07-20 14:40:00,57.14,57.15,57.13,57.14,91519.0,43.9658,43.9735,43.9581,43.9658,91519.0
2016-07-20 14:45:00,57.13,57.15,57.12,57.13,110675.0,43.9581,43.9735,43.9504,43.9581,110675.0
2016-07-20 14:50:00,57.14,57.15,57.13,57.14,61595.0,43.9658,43.9735,43.9581,43.9658,61595.0
2016-07-20 14:55:00,57.14,57.16,57.11,57.12,520586.0,43.9658,43.9811,43.9427,43.9504,520586.0
2016-07-20 15:00:00,57.12,57.14,57.11,57.13,331774.0,43.9504,43.9658,43.9427,43.9581,331774.0
2016-07-20 15:05:00,57.13,57.18,57.11,57.17,290120.0,43.9581,43.9965,43.9427,43.9888,290120.0
2016-07-20 15:10:00,57.18,57.18,57.15,57.16,189603.0,43.9965,43.9965,43.9735,43.9811,189603.0
2016-07-20 15:15:00,57.16,57.17,57.14,57.16,155973.0,43.9811,43.9888,43.9658,43.9811,155973.0
2016-07-20 15:20:00,57.17,57.18,57.15,57.17,162267.0,43.9888,43.9965,43.9735,43.9888,162267.0
2016-07-20 15:25:00,57.16,57.18,57.16,57.18,171651.0,43.9811,43.9965,43.9811,43.9965,171651.0
2016-07-20 15:30:00,57.17,57.2,57.17,57.2,431249.0,43.9888,44.0119,43.9888,44.0119,431249.0
2016-07-20 15:35:00,57.2,57.22,57.19,57.21,243950.0,44.0119,44.0273,44.0042,44.0196,243950.0
2016-07-20 15:40:00,57.21,57.23,57.2,57.23,385362.0,44.0196,44.035,44.0119,44.035,385362.0
2016-07-20 15:45:00,57.22,57.23,57.21,57.23,146645.0,44.0273,44.035,44.0196,44.035,146645.0
2016-07-20 15:50:00,57.23,57.23,57.2,57.21,463764.0,44.035,44.035,44.0119,44.0196,463764.0
2016-07-20 15:55:00,57.21,57.21,57.14,57.15,1819744.0,44.0196,44.0196,43.9658,43.9735,1819744.0
2016-07-21 09:30:00,56.98,57.01,56.9,56.94,732047.0,43.8427,43.8657,43.7811,43.8119,732047.0
2016-07-21 09:35:00,56.94,57.02,56.93,56.99,235044.0,43.8119,43.8734,43.8042,43.8503,235044.0
2016-07-21 09:40:00,56.98,57.11,56.98,57.11,174143.0,43.8427,43.9427,43.8427,43.9427,174143.0
2016-07-21 09:45:00,57.11,57.16,57.09,57.09,155074.0,43.9427,43.9811,43.9273,43.9273,155074.0
2016-07-21 09:50:00,57.09,57.11,57.06,57.07,165370.0,43.9273,43.9427,43.9042,43.9119,165370.0
2016-07-21 09:55:00,57.07,57.08,57.01,57.03,150719.0,43.9119,43.9196,43.8657,43.8811,150719.0
2016-07-21 10:00:00,57.03,57.06,57.01,57.06,153308.0,43.8811,43.9042,43.8657,43.9042,153308.0
2016-07-21 10:05:00,57.05,57.08,57.0,57.05,236088.0,43.8965,43.9196,43.858,43.8965,236088.0
2016-07-21 10:10:00,57.04,57.14,57.04,57.11,154357.0,43.8888,43.9658,43.8888,43.9427,154357.0
2016-07-21 10:15:00,57.11,57.15,57.09,57.1,182321.0,43.9427,43.9735,43.9273,43.935,182321.0
2016-07-21 10:20:00,57.1,57.12,57.05,57.06,78842.0,43.935,43.9504,43.8965,43.9042,78842.0
2016-07-21 10:25:00,57.05,57.07,57.01,57.05,152201.0,43.8965,43.9119,43.8657,43.8965,152201.0
2016-07-21 10:30:00,57.05,57.08,57.03,57.07,292779.0,43.8965,43.9196,43.8811,43.9119,292779.0
2016-07-21 10:35:00,57.07,57.09,57.03,57.08,82807.0,43.9119,43.9273,43.8811,43.9196,82807.0
2016-07-21 10:40:00,57.07,57.08,57.02,57.06,88185.0,43.9119,43.9196,43.8734,43.9042,88185.0
2016-07-21 10:45:00,57.06,57.1,57.02,57.09,185768.0,43.9042,43.935,43.8734,43.9273,185768.0
2016-07-21 10:50:00,57.09,57.12,57.08,57.11,191488.0,43.9273,43.9504,43.9196,43.9427,191488.0
2016-07-21 10:55:00,57.11,57.18,57.1,57.16,357889.0,43.9427,43.9965,43.935,43.9811,357889.0
2016-07-21 11:00:00,57.15,57.17,57.13,57.14,310199.0,43.9735,43.9888,43.9581,43.9658,310199.0
2016-07-21 11:05:00,57.14,57.17,57.12,57.16,213062.0,43.9658,43.9888,43.9504,43.9811,213062.0
2016-07-21 11:10:00,57.16,57.19,57.14,57.18,256674.0,43.9811,44.0042,43.9658,43.9965,256674.0
2016-07-21 11:15:00,57.18,57.18,57.12,57.17,183922.0,43.9965,43.9965,43.9504,43.9888,183922.0
2016-07-21 11:20:00,57.17,57.18,57.13,57.14,202467.0,43.9888,43.9965,43.9581,43.9658,202467.0
2016-07-21 11:25:00,57.14,57.15,57.08,57.09,355390.0,43.9658,43.9735,43.9196,43.9273,355390.0
2016-07-21 11:30:00,57.09,57.09,57.01,57.01,379704.0,43.9273,43.9273,43.8657,43.8657,379704.0
2016-07-21 11:35:00,57.01,57.03,56.99,57.01,257253.0,43.8657,43.8811,43.8503,43.8657,257253.0
2016-07-21 11:40:00,57.0,57.01,56.96,56.98,86564.0,43.858,43.8657,43.8273,43.8427,86564.0
2016-07-21 11:45:00,56.98,56.99,56.94,56.99,195739.0,43.8427,43.8503,43.8119,43.8503,195739.0
2016-07-21 11:50:00,56.98,56.99,56.93,56.95,147258.0,43.8427,43.8503,43.8042,43.8196,147258.0
2016-07-21 11:55:00,56.95,56.99,56.93,56.99,180407.0,43.8196,43.8503,43.8042,43.8503,180407.0
2016-07-21 12:00:00,56.98,57.0,56.97,57.0,249976.0,43.8427,43.858,43.835,43.858,249976.0
2016-07-21 12:05:00,57.0,57.02,56.99,57.02,63783.0,43.858,43.8734,43.8503,43.8734,63783.0
2016-07-21 12:10:00,57.01,57.03,57.0,57.02,110112.0,43.8657,43.8811,43.858,43.8734,110112.0
2016-07-21 12:15:00,57.02,57.02,56.98,57.0,71790.0,43.8734,43.8734,43.8427,43.858,71790.0
2016-07-21 12:20:00,57.01,57.01,56.92,56.93,107527.0,43.8657,43.8657,43.7965,43.8042,107527.0
2016-07-21 12:25:00,56.93,56.98,56.92,56.98,99289.0,43.8042,43.8427,43.7965,43.8427,99289.0
2016-07-21 12:30:00,56.98,56.98,56.96,56.98,113160.0,43.8427,43.8427,43.8273,43.8427,113160.0
2016-07-21 12:35:00,56.98,56.98,56.94,56.98,144449.0,43.8427,43.8427,43.8119,43.8427,144449.0
2016-07-21 12:40:00,56.98,56.98,56.95,56.97,150343.0,43.8427,43.8427,43.8196,43.835,150343.0
2016-07-21 12:45:00,56.97,56.98,56.95,56.95,94581.0,43.835,43.8427,43.8196,43.8196,94581.0
2016-07-21 12:50:00,56.96,56.96,56.91,56.94,174030.0,43.8273,43.8273,43.7888,43.8119,174030.0
2016-07-21 12:55:00,56.94,56.95,56.93,56.94,60793.0,43.8119,43.8196,43.8042,43.8119,60793.0
2016-07-21 13:00:00,56.94,56.95,56.92,56.92,68839.0,43.8119,43.8196,43.7965,43.7965,68839.0
2016-07-21 13:05:00,56.92,56.92,56.9,56.92,109585.0,43.7965,43.7965,43.7811,43.7965,109585.0
2016-07-21 13:10:00,56.92,56.96,56.91,56.96,167560.0,43.7965,43.8273,43.7888,43.8273,167560.0
2016-07-21 13:15:00,56.96,56.97,56.94,56.97,93579.0,43.8273,43.835,43.8119,43.835,93579.0
2016-07-21 13:20:00,56.97,56.99,56.96,56.98,65011.0,43.835,43.8503,43.8273,43.8427,65011.0
2016-07-21 13:25:00,56.98,56.98,56.95,56.96,75742.0,43.8427,43.8427,43.8196,43.8273,75742.0
2016-07-21 13:30:00,56.97,56.97,56.95,56.96,46956.0,43.835,43.835,43.8196,43.8273,46956.0
2016-07-21 13:35:00,56.96,56.98,56.95,56.96,131363.0,43.8273,43.8427,43.8196,43.8273,131363.0
2016-07-21 13:40:00,56.96,56.98,56.93,56.94,160725.0,43.8273,43.8427,43.8042,43.8119,160725.0
2016-07-21 13:45:00,56.94,56.94,56.9,56.9,89468.0,43.8119,43.8119,43.7811,43.7811,89468.0
2016-07-21 13:50:00,56.9,56.91,56.88,56.9,133771.0,43.7811,43.7888,43.7657,43.7811,133771.0
2016-07-21 13:55:00,56.9,56.93,56.88,56.93,83306.0,43.7811,43.8042,43.7657,43.8042,83306.0
2016-07-21 14:00:00,56.93,56.93,56.89,56.9,408465.0,43.8042,43.8042,43.7734,43.7811,408465.0
2016-07-21 14:05:00,56.89,56.91,56.88,56.9,188985.0,43.7734,43.7888,43.7657,43.7811,188985.0
2016-07-21 14:10:00,56.9,56.9,56.86,56.89,183644.0,43.7811,43.7811,43.7503,43.7734,183644.0
2016-07-21 14:15:00,56.89,56.9,56.87,56.89,49856.0,43.7734,43.7811,43.758,43.7734,49856.0
2016-07-21 14:20:00,56.9,56.92,56.89,56.91,154531.0,43.7811,43.7965,43.7734,43.7888,154531.0
2016-07-21 14:25:00,56.91,56.94,56.89,56.92,186318.0,43.7888,43.8119,43.7734,43.7965,186318.0
2016-07-21 14:30:00,56.91,56.93,56.9,56.92,261749.0,43.7888,43.8042,43.7811,43.7965,261749.0
2016-07-21 14:35:00,56.92,56.92,56.89,56.9,141335.0,43.7965,43.7965,43.7734,43.7811,141335.0
2016-07-21 14:40:00,56.9,56.93,56.88,56.89,73832.0,43.7811,43.8042,43.7657,43.7734,73832.0
2016-07-21 14:45:00,56.89,56.89,56.85,56.89,56934.0,43.7734,43.7734,43.7426,43.7734,56934.0
2016-07-21 14:50:00,56.89,56.9,56.86,56.87,29328.0,43.7734,43.7811,43.7503,43.758,29328.0
2016-07-21 14:55:00,56.88,56.88,56.86,56.86,45881.0,43.7657,43.7657,43.7503,43.7503,45881.0
2016-07-21 15:00:00,56.87,56.87,56.85,56.86,76305.0,43.758,43.758,43.7426,43.7503,76305.0
2016-07-21 15:05:00,56.86,56.87,56.83,56.84,160662.0,43.7503,43.758,43.7272,43.7349,160662.0
2016-07-21 15:10:00,56.84,56.88,56.83,56.88,129255.0,43.7349,43.7657,43.7272,43.7657,129255.0
2016-07-21 15:15:00,56.88,56.88,56.87,56.88,218776.0,43.7657,43.7657,43.758,43.7657,218776.0
2016-07-21 15:20:00,56.88,56.92,56.88,56.91,555760.0,43.7657,43.7965,43.7657,43.7888,555760.0
2016-07-21 15:25:00,56.92,56.93,56.91,56.93,153431.0,43.7965,43.8042,43.7888,43.8042,153431.0
2016-07-21 15:30:00,56.93,56.96,56.93,56.96,226398.0,43.8042,43.8273,43.8042,43.8273,226398.0
2016-07-21 15:35:00,56.96,56.97,56.93,56.94,255587.0,43.8273,43.835,43.8042,43.8119,255587.0
2016-07-21 15:40:00,56.93,56.97,56.93,56.95,279654.0,43.8042,43.835,43.8042,43.8196,279654.0
2016-07-21 15:45:00,56.95,57.01,56.95,56.98,323834.0,43.8196,43.8657,43.8196,43.8427,323834.0
2016-07-21 15:50:00,56.98,57.0,56.97,56.98,580178.0,43.8427,43.858,43.835,43.8427,580178.0
2016-07-21 15:55:00,56.99,57.0,56.92,56.93,2527431.0,43.8503,43.858,43.7965,43.8042,2527431.0
2016-07-22 09:30:00,57.06,57.07,56.98,57.03,341917.0,43.9042,43.9119,43.8427,43.8811,341917.0
2016-07-22 09:35:00,57.03,57.05,56.98,56.99,318463.0,43.8811,43.8965,43.8427,43.8503,318463.0
2016-07-22 09:40:00,56.99,57.04,56.99,57.03,249878.0,43.8503,43.8888,43.8503,43.8811,249878.0
2016-07-22 09:45:00,57.02,57.06,57.01,57.04,304739.0,43.8734,43.9042,43.8657,43.8888,304739.0
2016-07-22 09:50:00,57.04,57.08,57.01,57.02,150669.0,43.8888,43.9196,43.8657,43.8734,150669.0
2016-07-22 09:55:00,57.02,57.02,56.97,56.99,86668.0,43.8734,43.8734,43.835,43.8503,86668.0
2016-07-22 10:00:00,56.99,57.08,56.98,57.07,247247.0,43.8503,43.9196,43.8427,43.9119,247247.0
2016-07-22 10:05:00,57.06,57.07,57.03,57.04,58053.0,43.9042,43.9119,43.8811,43.8888,58053.0
2016-07-22 10:10:00,57.04,57.04,57.01,57.02,113883.0,43.8888,43.8888,43.8657,43.8734,113883.0
2016-07-22 10:15:00,57.01,57.02,56.97,56.99,126084.0,43.8657,43.8734,43.835,43.8503,126084.0
2016-07-22 10:20:00,56.98,57.01,56.98,57.01,77584.0,43.8427,43.8657,43.8427,43.8657,77584.0
2016-07-22 10:25:00,57.01,57.02,56.99,57.01,264668.0,43.8657,43.8734,43.8503,43.8657,264668.0
2016-07-22 10:30:00,57.01,57.05,56.98,57.04,517599.0,43.8657,43.8965,43.8427,43.8888,517599.0
2016-07-22 10:35:00,57.03,57.06,57.0,57.02,273263.0,43.8811,43.9042,43.858,43.8734,273263.0
2016-07-22 10:40:00,57.02,57.03,56.99,57.03,264210.0,43.8734,43.8811,43.8503,43.8811,264210.0
2016-07-22 10:45:00,57.02,57.05,57.01,57.02,129955.0,43.8734,43.8965,43.8657,43.8734,129955.0
2016-07-22 10:50:00,57.02,57.04,57.01,57.03,67646.0,43.8734,43.8888,43.8657,43.8811,67646.0
2016-07-22 10:55:00,57.03,57.03,56.98,57.01,470277.0,43.8811,43.8811,43.8427,43.8657,470277.0
2016-07-22 11:00:00,57.01,57.01,56.94,56.96,346937.0,43.8657,43.8657,43.8119,43.8273,346937.0
2016-07-22 11:05:00,56.97,56.97,56.91,56.91,182266.0,43.835,43.835,43.7888,43.7888,182266.0
2016-07-22 11:10:00,56.91,56.95,56.89,56.93,158604.0,43.7888,43.8196,43.7734,43.8042,158604.0
2016-07-22 11:15:00,56.93,56.94,56.89,56.9,279340.0,43.8042,43.8119,43.7734,43.7811,279340.0
2016-07-22 11:20:00,56.89,56.92,56.88,56.9,358958.0,43.7734,43.7965,43.7657,43.7811,358958.0
2016-07-22 11:25:00,56.9,56.93,56.9,56.93,473045.0,43.7811,43.8042,43.7811,43.8042,473045.0
2016-07-22 11:30:00,56.92,56.94,56.9,56.93,213200.0,43.7965,43.8119,43.7811,43.8042,213200.0
2016-07-22 11:35:00,56.93,56.95,56.92,56.95,271293.0,43.8042,43.8196,43.7965,43.8196,271293.0
2016-07-22 11:40:00,56.95,56.96,56.93,56.94,46259.0,43.8196,43.8273,43.8042,43.8119,46259.0
2016-07-22 11:45:00,56.94,56.96,56.93,56.95,49610.0,43.8119,43.8273,43.8042,43.8196,49610.0
2016-07-22 11:50:00,56.95,56.99,56.94,56.99,133698.0,43.8196,43.8503,43.8119,43.8503,133698.0
2016-07-22 11:55:00,56.99,57.01,56.98,56.98,72251.0,43.8503,43.8657,43.8427,43.8427,72251.0
2016-07-22 12:00:00,56.99,57.01,56.98,56.98,149622.0,43.8503,43.8657,43.8427,43.8427,149622.0
2016-07-22 12:05:00,56.99,57.0,56.98,56.98,83686.0,43.8503,43.858,43.8427,43.8427,83686.0
2016-07-22 12:10:00,56.98,57.01,56.98,57.0,41809.0,43.8427,43.8657,43.8427,43.858,41809.0
2016-07-22 12:15:00,57.0,57.0,56.98,57.0,26832.0,43.858,43.858,43.8427,43.858,26832.0
2016-07-22 12:20:00,57.0,57.04,56.99,57.02,179222.0,43.858,43.8888,43.8503,43.8734,179222.0
2016-07-22 12:25:00,57.03,57.04,57.01,57.03,213727.0,43.8811,43.8888,43.8657,43.8811,213727.0
2016-07-22 12:30:00,57.03,57.04,57.02,57.03,101469.0,43.8811,43.8888,43.8734,43.8811,101469.0
2016-07-22 12:35:00,57.03,57.03,57.0,57.01,95224.0,43.8811,43.8811,43.858,43.8657,95224.0
2016-07-22 12:40:00,57.01,57.02,57.0,57.01,31084.0,43.8657,43.8734,43.858,43.8657,31084.0
2016-07-22 12:45:00,57.02,57.02,57.0,57.02,145468.0,43.8734,43.8734,43.858,43.8734,145468.0
2016-07-22 12:50:00,57.02,57.04,57.01,57.03,92513.0,43.8734,43.8888,43.8657,43.8811,92513.0
2016-07-22 12:55:00,57.03,57.03,56.99,56.99,112705.0,43.8811,43.8811,43.8503,43.8503,112705.0
2016-07-22 13:00:00,57.0,57.01,56.98,57.0,117781.0,43.858,43.8657,43.8427,43.858,117781.0
2016-07-22 13:05:00,57.0,57.02,56.99,57.0,96235.0,43.858,43.8734,43.8503,43.858,96235.0
2016-07-22 13:10:00,57.01,57.01,56.98,56.98,70319.0,43.8657,43.8657,43.8427,43.8427,70319.0
2016-07-22 13:15:00,56.98,56.99,56.96,56.98,227641.0,43.8427,43.8503,43.8273,43.8427,227641.0
2016-07-22 13:20:00,56.98,57.01,56.98,57.0,48894.0,43.8427,43.8657,43.8427,43.858,48894.0
2016-07-22 13:25:00,57.0,57.01,56.98,56.99,72411.0,43.858,43.8657,43.8427,43.8503,72411.0
2016-07-22 13:30:00,56.98,57.0,56.98,57.0,72047.0,43.8427,43.858,43.8427,43.858,72047.0
2016-07-22 13:35:00,56.99,57.0,56.94,56.95,178976.0,43.8503,43.858,43.8119,43.8196,178976.0
2016-07-22 13:40:00,56.95,56.96,56.94,56.95,120903.0,43.8196,43.8273,43.8119,43.8196,120903.0
2016-07-22 13:45:00,56.95,56.97,56.94,56.97,165572.0,43.8196,43.835,43.8119,43.835,165572.0
2016-07-22 13:50:00,56.97,57.01,56.96,56.99,146086.0,43.835,43.8657,43.8273,43.8503,146086.0
2016-07-22 13:55:00,57.0,57.01,56.99,57.0,65344.0,43.858,43.8657,43.8503,43.858,65344.0
2016-07-22 14:00:00,57.0,57.0,56.96,56.96,35871.0,43.858,43.858,43.8273,43.8273,35871.0
2016-07-22 14:05:00,56.96,57.0,56.96,56.99,55910.0,43.8273,43.858,43.8273,43.8503,55910.0
2016-07-22 14:10:00,56.99,57.0,56.97,56.97,28892.0,43.8503,43.858,43.835,43.835,28892.0
2016-07-22 14:15:00,56.98,57.01,56.97,57.01,47028.0,43.8427,43.8657,43.835,43.8657,47028.0
2016-07-22 14:20:00,57.01,57.01,56.97,57.0,45186.0,43.8657,43.8657,43.835,43.858,45186.0
2016-07-22 14:25:00,56.99,57.01,56.98,56.98,37328.0,43.8503,43.8657,43.8427,43.8427,37328.0
2016-07-22 14:30:00,56.99,56.99,56.95,56.97,33660.0,43.8503,43.8503,43.8196,43.835,33660.0
2016-07-22 14:35:00,56.97,56.99,56.96,56.98,74118.0,43.835,43.8503,43.8273,43.8427,74118.0
2016-07-22 14:40:00,56.98,56.99,56.97,56.98,97775.0,43.8427,43.8503,43.835,43.8427,97775.0
2016-07-22 14:45:00,56.97,56.99,56.97,56.98,237584.0,43.835,43.8503,43.835,43.8427,237584.0
2016-07-22 14:50:00,56.99,57.01,56.98,57.01,63605.0,43.8503,43.8657,43.8427,43.8657,63605.0
2016-07-22 14:55:00,57.01,57.01,56.99,57.0,65878.0,43.8657,43.8657,43.8503,43.858,65878.0
2016-07-22 15:00:00,57.0,57.0,56.99,57.0,30089.0,43.858,43.858,43.8503,43.858,30089.0
2016-07-22 15:05:00,57.0,57.0,56.96,56.98,151791.0,43.858,43.858,43.8273,43.8427,151791.0
2016-07-22 15:10:00,56.98,56.99,56.97,56.98,156510.0,43.8427,43.8503,43.835,43.8427,156510.0
2016-07-22 15:15:00,56.98,57.01,56.97,57.01,207338.0,43.8427,43.8657,43.835,43.8657,207338.0
2016-07-22 15:20:00,57.01,57.03,57.0,57.03,53890.0,43.8657,43.8811,43.858,43.8811,53890.0
2016-07-22 15:25:00,57.03,57.03,56.99,57.0,139129.0,43.8811,43.8811,43.8503,43.858,139129.0
2016-07-22 15:30:00,56.99,57.02,56.99,57.01,121458.0,43.8503,43.8734,43.8503,43.8657,121458.0
2016-07-22 15:35:00,57.02,57.04,57.0,57.04,66791.0,43.8734,43.8888,43.858,43.8888,66791.0
2016-07-22 15:40:00,57.04,57.04,57.02,57.03,56326.0,43.8888,43.8888,43.8734,43.8811,56326.0
2016-07-22 15:45:00,57.03,57.04,57.02,57.03,226210.0,43.8811,43.8888,43.8734,43.8811,226210.0
2016-07-22 15:50:00,57.03,57.04,57.01,57.02,415074.0,43.8811,43.8888,43.8657,43.8734,415074.0
2016-07-22 15:55:00,57.02,57.05,57.01,57.04,1136944.0,43.8734,43.8965,43.8657,43.8888,1136944.0
2016-07-25 09:30:00,57.08,57.1,57.05,57.05,381045.0,43.9196,43.935,43.8965,43.8965,381045.0
2016-07-25 09:35:00,57.06,57.07,56.99,57.07,79788.0,43.9042,43.9119,43.8503,43.9119,79788.0
2016-07-25 09:40:00,57.06,57.09,57.03,57.08,75652.0,43.9042,43.9273,43.8811,43.9196,75652.0
2016-07-25 09:45:00,57.07,57.09,57.0,57.01,121883.0,43.9119,43.9273,43.858,43.8657,121883.0
2016-07-25 09:50:00,57.0,57.05,57.0,57.03,259957.0,43.858,43.8965,43.858,43.8811,259957.0
2016-07-25 09:55:00,57.03,57.05,56.98,57.0,278921.0,43.8811,43.8965,43.8427,43.858,278921.0
2016-07-25 10:00:00,56.99,57.01,56.97,56.99,146736.0,43.8503,43.8657,43.835,43.8503,146736.0
2016-07-25 10:05:00,56.98,56.99,56.93,56.94,193693.0,43.8427,43.8503,43.8042,43.8119,193693.0
2016-07-25 10:10:00,56.94,56.94,56.88,56.9,249240.0,43.8119,43.8119,43.7657,43.7811,249240.0
2016-07-25 10:15:00,56.89,56.91,56.84,56.89,170837.0,43.7734,43.7888,43.7349,43.7734,170837.0
2016-07-25 10:20:00,56.9,56.9,56.83,56.86,258382.0,43.7811,43.7811,43.7272,43.7503,258382.0
2016-07-25 10:25:00,56.85,56.88,56.84,56.86,76022.0,43.7426,43.7657,43.7349,43.7503,76022.0
2016-07-25 10:30:00,56.86,56.87,56.83,56.84,155346.0,43.7503,43.758,43.7272,43.7349,155346.0
2016-07-25 10:35:00,56.84,56.9,56.84,56.89,170522.0,43.7349,43.7811,43.7349,43.7734,170522.0
2016-07-25 10:40:00,56.88,56.9,56.83,56.84,172487.0,43.7657,43.7811,43.7272,43.7349,172487.0
2016-07-25 10:45:00,56.84,56.89,56.83,56.86,322334.0,43.7349,43.7734,43.7272,43.7503,322334.0
2016-07-25 10:50:00,56.85,56.9,56.85,56.89,99776.0,43.7426,43.7811,43.7426,43.7734,99776.0
2016-07-25 10:55:00,56.9,56.9,56.86,56.87,139987.0,43.7811,43.7811,43.7503,43.758,139987.0
2016-07-25 11:00:00,56.87,56.88,56.84,56.88,65406.0,43.758,43.7657,43.7349,43.7657,65406.0
2016-07-25 11:05:00,56.88,56.88,56.81,56.83,186440.0,43.7657,43.7657,43.7118,43.7272,186440.0
2016-07-25 11:10:00,56.83,56.86,56.82,56.86,256703.0,43.7272,43.7503,43.7195,43.7503,256703.0
2016-07-25 11:15:00,56.86,56.89,56.85,56.88,156439.0,43.7503,43.7734,43.7426,43.7657,156439.0
2016-07-25 11:20:00,56.87,56.9,56.84,56.9,272126.0,43.758,43.7811,43.7349,43.7811,272126.0
2016-07-25 11:25:00,56.9,56.92,56.87,56.89,288941.0,43.7811,43.7965,43.758,43.7734,288941.0
2016-07-25 11:30:00,56.88,56.94,56.88,56.94,388086.0,43.7657,43.8119,43.7657,43.8119,388086.0
2016-07-25 11:35:00,56.95,56.95,56.9,56.91,69698.0,43.8196,43.8196,43.7811,43.7888,69698.0
2016-07-25 11:40:00,56.91,56.91,56.89,56.9,98420.0,43.7888,43.7888,43.7734,43.7811,98420.0
2016-07-25 11:45:00,56.9,56.9,56.87,56.89,103286.0,43.7811,43.7811,43.758,43.7734,103286.0
2016-07-25 11:50:00,56.89,56.89,56.86,56.89,48107.0,43.7734,43.7734,43.7503,43.7734,48107.0
2016-07-25 11:55:00,56.88,56.9,56.87,56.89,60752.0,43.7657,43.7811,43.758,43.7734,60752.0
2016-07-25 12:00:00,56.88,56.89,56.87,56.88,98463.0,43.7657,43.7734,43.758,43.7657,98463.0
2016-07-25 12:05:00,56.88,56.91,56.86,56.9,57803.0,43.7657,43.7888,43.7503,43.7811,57803.0
2016-07-25 12:10:00,56.9,56.9,56.88,56.89,254630.0,43.7811,43.7811,43.7657,43.7734,254630.0
2016-07-25 12:15:00,56.88,56.89,56.85,56.87,124341.0,43.7657,43.7734,43.7426,43.758,124341.0
2016-07-25 12:20:00,56.87,56.89,56.85,56.86,217836.0,43.758,43.7734,43.7426,43.7503,217836.0
2016-07-25 12:25:00,56.86,56.87,56.84,56.87,140547.0,43.7503,43.758,43.7349,43.758,140547.0
2016-07-25 12:30:00,56.87,56.87,56.84,56.86,148645.0,43.758,43.758,43.7349,43.7503,148645.0
2016-07-25 12:35:00,56.86,56.89,56.85,56.88,191548.0,43.7503,43.7734,43.7426,43.7657,191548.0
2016-07-25 12:40:00,56.89,56.91,56.88,56.9,120143.0,43.7734,43.7888,43.7657,43.7811,120143.0
2016-07-25 12:45:00,56.9,56.93,56.9,56.93,73771.0,43.7811,43.8042,43.7811,43.8042,73771.0
2016-07-25 12:50:00,56.93,56.95,56.92,56.94,32262.0,43.8042,43.8196,43.7965,43.8119,32262.0
2016-07-25 12:55:00,56.94,56.95,56.92,56.92,55447.0,43.8119,43.8196,43.7965,43.7965,55447.0
2016-07-25 13:00:00,56.93,56.95,56.92,56.92,75617.0,43.8042,43.8196,43.7965,43.7965,75617.0
2016-07-25 13:05:00,56.93,56.93,56.91,56.92,34727.0,43.8042,43.8042,43.7888,43.7965,34727.0
2016-07-25 13:10:00,56.92,56.94,56.91,56.93,60847.0,43.7965,43.8119,43.7888,43.8042,60847.0
2016-07-25 13:15:00,56.93,56.94,56.91,56.94,96111.0,43.8042,43.8119,43.7888,43.8119,96111.0
2016-07-25 13:20:00,56.94,56.96,56.93,56.96,73270.0,43.8119,43.8273,43.8042,43.8273,73270.0
2016-07-25 13:25:00,56.96,56.98,56.95,56.97,116321.0,43.8273,43.8427,43.8196,43.835,116321.0
2016-07-25 13:30:00,56.97,56.97,56.94,56.95,86229.0,43.835,43.835,43.8119,43.8196,86229.0
2016-07-25 13:35:00,56.95,56.97,56.93,56.97,136561.0,43.8196,43.835,43.8042,43.835,136561.0
2016-07-25 13:40:00,56.97,56.97,56.96,56.97,72544.0,43.835,43.835,43.8273,43.835,72544.0
2016-07-25 13:45:00,56.97,56.98,56.96,56.97,125857.0,43.835,43.8427,43.8273,43.835,125857.0
2016-07-25 13:50:00,56.97,56.99,56.96,56.99,335966.0,43.835,43.8503,43.8273,43.8503,335966.0
2016-07-25 13:55:00,56.99,57.0,56.98,57.0,176020.0,43.8503,43.858,43.8427,43.858,176020.0
2016-07-25 14:00:00,57.0,57.0,56.99,56.99,47329.0,43.858,43.858,43.8503,43.8503,47329.0
2016-07-25 14:05:00,57.0,57.03,56.99,57.02,50027.0,43.858,43.8811,43.8503,43.8734,50027.0
2016-07-25 14:10:00,57.03,57.03,57.01,57.01,59213.0,43.8811,43.8811,43.8657,43.8657,59213.0
2016-07-25 14:15:00,57.02,57.02,56.99,56.99,75836.0,43.8734,43.8734,43.8503,43.8503,75836.0
2016-07-25 14:20:00,56.98,56.99,56.97,56.98,37138.0,43.8427,43.8503,43.835,43.8427,37138.0
2016-07-25 14:25:00,56.98,56.99,56.95,56.96,89929.0,43.8427,43.8503,43.8196,43.8273,89929.0
2016-07-25 14:30:00,56.96,56.97,56.94,56.94,153445.0,43.8273,43.835,43.8119,43.8119,153445.0
2016-07-25 14:35:00,56.95,56.96,56.93,56.95,85720.0,43.8196,43.8273,43.8042,43.8196,85720.0
2016-07-25 14:40:00,56.95,56.96,56.94,56.95,71006.0,43.8196,43.8273,43.8119,43.8196,71006.0
2016-07-25 14:45:00,56.95,56.95,56.92,56.95,49101.0,43.8196,43.8196,43.7965,43.8196,49101.0
2016-07-25 14:50:00,56.95,56.95,56.93,56.94,80512.0,43.8196,43.8196,43.8042,43.8119,80512.0
2016-07-25 14:55:00,56.94,56.94,56.92,56.93,77070.0,43.8119,43.8119,43.7965,43.8042,77070.0
2016-07-25 15:00:00,56.93,56.95,56.92,56.93,93081.0,43.8042,43.8196,43.7965,43.8042,93081.0
2016-07-25 15:05:00,56.93,56.94,56.91,56.92,71676.0,43.8042,43.8119,43.7888,43.7965,71676.0
2016-07-25 15:10:00,56.91,56.92,56.91,56.92,154223.0,43.7888,43.7965,43.7888,43.7965,154223.0
2016-07-25 15:15:00,56.92,56.93,56.91,56.92,55293.0,43.7965,43.8042,43.7888,43.7965,55293.0
2016-07-25 15:20:00,56.92,56.95,56.91,56.95,176792.0,43.7965,43.8196,43.7888,43.8196,176792.0
2016-07-25 15:25:00,56.95,56.95,56.93,56.94,39546.0,43.8196,43.8196,43.8042,43.8119,39546.0
2016-07-25 15:30:00,56.94,56.95,56.92,56.95,82293.0,43.8119,43.8196,43.7965,43.8196,82293.0
2016-07-25 15:35:00,56.95,56.96,56.94,56.95,84254.0,43.8196,43.8273,43.8119,43.8196,84254.0
2016-07-25 15:40:00,56.95,56.97,56.94,56.96,180456.0,43.8196,43.835,43.8119,43.8273,180456.0
2016-07-25 15:45:00,56.96,56.98,56.95,56.98,203790.0,43.8273,43.8427,43.8196,43.8427,203790.0
2016-07-25 15:50:00,56.98,56.98,56.94,56.97,385789.0,43.8427,43.8427,43.8119,43.835,385789.0
2016-07-25 15:55:00,56.97,56.98,56.94,56.98,718968.0,43.835,43.8427,43.8119,43.8427,718968.0
2016-07-26 09:30:00,57.18,57.22,57.16,57.22,211297.0,43.9965,44.0273,43.9811,44.0273,211297.0
2016-07-26 09:35:00,57.23,57.28,57.22,57.27,262687.0,44.035,44.0735,44.0273,44.0658,262687.0
2016-07-26 09:40:00,57.27,57.35,57.27,57.34,257893.0,44.0658,44.1273,44.0658,44.1196,257893.0
2016-07-26 09:45:00,57.34,57.38,57.33,57.37,165603.0,44.1196,44.1504,44.112,44.1427,165603.0
2016-07-26 09:50:00,57.37,57.38,57.3,57.3,174195.0,44.1427,44.1504,44.0889,44.0889,174195.0
2016-07-26 09:55:00,57.31,57.31,57.26,57.28,229662.0,44.0966,44.0966,44.0581,44.0735,229662.0
2016-07-26 10:00:00,57.27,57.29,57.24,57.26,127119.0,44.0658,44.0812,44.0427,44.0581,127119.0
2016-07-26 10:05:00,57.26,57.28,57.21,57.22,79401.0,44.0581,44.0735,44.0196,44.0273,79401.0
2016-07-26 10:10:00,57.22,57.23,57.17,57.19,157538.0,44.0273,44.035,43.9888,44.0042,157538.0
2016-07-26 10:15:00,57.19,57.23,57.19,57.21,105135.0,44.0042,44.035,44.0042,44.0196,105135.0
2016-07-26 10:20:00,57.21,57.23,57.19,57.21,65749.0,44.0196,44.035,44.0042,44.0196,65749.0
2016-07-26 10:25:00,57.22,57.22,57.18,57.18,37892.0,44.0273,44.0273,43.9965,43.9965,37892.0
2016-07-26 10:30:00,57.19,57.23,57.14,57.17,82109.0,44.0042,44.035,43.9658,43.9888,82109.0
2016-07-26 10:35:00,57.16,57.18,57.15,57.16,40190.0,43.9811,43.9965,43.9735,43.9811,40190.0
2016-07-26 10:40:00,57.17,57.17,57.11,57.14,65596.0,43.9888,43.9888,43.9427,43.9658,65596.0
2016-07-26 10:45:00,57.14,57.17,57.14,57.15,101049.0,43.9658,43.9888,43.9658,43.9735,101049.0
2016-07-26 10:50:00,57.15,57.16,57.02,57.03,323446.0,43.9735,43.9811,43.8734,43.8811,323446.0
2016-07-26 10:55:00,57.03,57.07,56.98,56.98,309345.0,43.8811,43.9119,43.8427,43.8427,309345.0
2016-07-26 11:00:00,56.99,57.05,56.97,57.04,171076.0,43.8503,43.8965,43.835,43.8888,171076.0
2016-07-26 11:05:00,57.04,57.06,57.0,57.04,105261.0,43.8888,43.9042,43.858,43.8888,105261.0
2016-07-26 11:10:00,57.03,57.07,57.0,57.07,134114.0,43.8811,43.9119,43.858,43.9119,134114.0
2016-07-26 11:15:00,57.06,57.1,57.05,57.08,124997.0,43.9042,43.935,43.8965,43.9196,124997.0
2016-07-26 11:20:00,57.08,57.12,57.05,57.09,236066.0,43.9196,43.9504,43.8965,43.9273,236066.0
2016-07-26 11:25:00,57.1,57.14,57.09,57.13,669997.0,43.935,43.9658,43.9273,43.9581,669997.0
2016-07-26 11:30:00,57.14,57.14,57.09,57.1,198569.0,43.9658,43.9658,43.9273,43.935,198569.0
2016-07-26 11:35:00,57.1,57.11,57.08,57.1,59100.0,43.935,43.9427,43.9196,43.935,59100.0
2016-07-26 11:40:00,57.11,57.13,57.08,57.1,150822.0,43.9427,43.9581,43.9196,43.935,150822.0
2016-07-26 11:45:00,57.1,57.13,57.09,57.12,101292.0,43.935,43.9581,43.9273,43.9504,101292.0
2016-07-26 11:50:00,57.12,57.19,57.12,57.15,344075.0,43.9504,44.0042,43.9504,43.9735,344075.0
2016-07-26 11:55:00,57.16,57.17,57.14,57.15,273322.0,43.9811,43.9888,43.9658,43.9735,273322.0
2016-07-26 12:00:00,57.16,57.17,57.15,57.16,51299.0,43.9811,43.9888,43.9735,43.9811,51299.0
2016-07-26 12:05:00,57.16,57.19,57.16,57.16,41866.0,43.9811,44.0042,43.9811,43.9811,41866.0
2016-07-26 12:10:00,57.17,57.17,57.14,57.16,131693.0,43.9888,43.9888,43.9658,43.9811,131693.0
2016-07-26 12:15:00,57.16,57.18,57.15,57.18,82799.0,43.9811,43.9965,43.9735,43.9965,82799.0
2016-07-26 12:20:00,57.18,57.22,57.17,57.2,46695.0,43.9965,44.0273,43.9888,44.0119,46695.0
2016-07-26 12:25:00,57.2,57.23,57.2,57.2,52826.0,44.0119,44.035,44.0119,44.0119,52826.0
2016-07-26 12:30:00,57.21,57.21,57.18,57.19,233302.0,44.0196,44.0196,43.9965,44.0042,233302.0
2016-07-26 12:35:00,57.19,57.2,57.18,57.2,68163.0,44.0042,44.0119,43.9965,44.0119,68163.0
2016-07-26 12:40:00,57.2,57.21,57.18,57.2,42755.0,44.0119,44.0196,43.9965,44.0119,42755.0
2016-07-26 12:45:00,57.2,57.2,57.18,57.2,296201.0,44.0119,44.0119,43.9965,44.0119,296201.0
2016-07-26 12:50:00,57.2,57.21,57.18,57.19,60043.0,44.0119,44.0196,43.9965,44.0042,60043.0
2016-07-26 12:55:00,57.18,57.22,57.17,57.2,408914.0,43.9965,44.0273,43.9888,44.0119,408914.0
2016-07-26 13:00:00,57.19,57.2,57.18,57.2,39165.0,44.0042,44.0119,43.9965,44.0119,39165.0
2016-07-26 13:05:00,57.2,57.21,57.19,57.2,151172.0,44.0119,44.0196,44.0042,44.0119,151172.0
2016-07-26 13:10:00,57.2,57.2,57.17,57.19,163339.0,44.0119,44.0119,43.9888,44.0042,163339.0
2016-07-26 13:15:00,57.19,57.22,57.19,57.21,109910.0,44.0042,44.0273,44.0042,44.0196,109910.0
2016-07-26 13:20:00,57.2,57.2,57.12,57.13,184969.0,44.0119,44.0119,43.9504,43.9581,184969.0
2016-07-26 13:25:00,57.13,57.14,57.12,57.14,220569.0,43.9581,43.9658,43.9504,43.9658,220569.0
2016-07-26 13:30:00,57.13,57.14,57.11,57.14,118423.0,43.9581,43.9658,43.9427,43.9658,118423.0
2016-07-26 13:35:00,57.14,57.16,57.13,57.15,202342.0,43.9658,43.9811,43.9581,43.9735,202342.0
2016-07-26 13:40:00,57.16,57.18,57.16,57.17,98112.0,43.9811,43.9965,43.9811,43.9888,98112.0
2016-07-26 13:45:00,57.17,57.18,57.16,57.16,53845.0,43.9888,43.9965,43.9811,43.9811,53845.0
2016-07-26 13:50:00,57.17,57.17,57.15,57.16,45514.0,43.9888,43.9888,43.9735,43.9811,45514.0
2016-07-26 13:55:00,57.16,57.18,57.14,57.15,74803.0,43.9811,43.9965,43.9658,43.9735,74803.0
2016-07-26 14:00:00,57.15,57.17,57.14,57.16,111364.0,43.9735,43.9888,43.9658,43.9811,111364.0
2016-07-26 14:05:00,57.16,57.17,57.11,57.12,123817.0,43.9811,43.9888,43.9427,43.9504,123817.0
2016-07-26 14:10:00,57.12,57.14,57.1,57.13,89548.0,43.9504,43.9658,43.935,43.9581,89548.0
2016-07-26 14:15:00,57.13,57.14,57.11,57.14,73226.0,43.9581,43.9658,43.9427,43.9658,73226.0
2016-07-26 14:20:00,57.14,57.17,57.12,57.16,128649.0,43.9658,43.9888,43.9504,43.9811,128649.0
2016-07-26 14:25:00,57.17,57.2,57.15,57.17,95073.0,43.9888,44.0119,43.9735,43.9888,95073.0
2016-07-26 14:30:00,57.18,57.21,57.17,57.19,112187.0,43.9965,44.0196,43.9888,44.0042,112187.0
2016-07-26 14:35:00,57.19,57.21,57.18,57.2,76630.0,44.0042,44.0196,43.9965,44.0119,76630.0
2016-07-26 14:40:00,57.2,57.22,57.19,57.21,135948.0,44.0119,44.0273,44.0042,44.0196,135948.0
2016-07-26 14:45:00,57.2,57.21,57.17,57.18,118873.0,44.0119,44.0196,43.9888,43.9965,118873.0
2016-07-26 14:50:00,57.18,57.19,57.17,57.18,99564.0,43.9965,44.0042,43.9888,43.9965,99564.0
2016-07-26 14:55:00,57.18,57.2,57.16,57.17,109942.0,43.9965,44.0119,43.9811,43.9888,109942.0
2016-07-26 15:00:00,57.17,57.2,57.16,57.19,137626.0,43.9888,44.0119,43.9811,44.0042,137626.0
2016-07-26 15:05:00,57.19,57.21,57.17,57.2,220947.0,44.0042,44.0196,43.9888,44.0119,220947.0
2016-07-26 15:10:00,57.2,57.21,57.19,57.2,101473.0,44.0119,44.0196,44.0042,44.0119,101473.0
2016-07-26 15:15:00,57.2,57.22,57.18,57.19,158320.0,44.0119,44.0273,43.9965,44.0042,158320.0
2016-07-26 15:20:00,57.18,57.23,57.18,57.22,77730.0,43.9965,44.035,43.9965,44.0273,77730.0
2016-07-26 15:25:00,57.22,57.23,57.2,57.23,112372.0,44.0273,44.035,44.0119,44.035,112372.0
2016-07-26 15:30:00,57.23,57.24,57.21,57.24,106338.0,44.035,44.0427,44.0196,44.0427,106338.0
2016-07-26 15:35:00,57.24,57.25,57.22,57.23,113417.0,44.0427,44.0504,44.0273,44.035,113417.0
2016-07-26 15:40:00,57.23,57.23,57.21,57.22,160650.0,44.035,44.035,44.0196,44.0273,160650.0
2016-07-26 15:45:00,57.22,57.24,57.21,57.23,270372.0,44.0273,44.0427,44.0196,44.035,270372.0
2016-07-26 15:50:00,57.23,57.24,57.19,57.19,261926.0,44.035,44.0427,44.0042,44.0042,261926.0
2016-07-26 15:55:00,57.2,57.22,57.18,57.2,1570407.0,44.0119,44.0273,43.9965,44.0119,1570407.0
2016-07-27 09:30:00,57.48,57.52,57.47,57.49,837213.0,44.2274,44.2581,44.2197,44.2351,837213.0
2016-07-27 09:35:00,57.49,57.52,57.46,57.52,196862.0,44.2351,44.2581,44.212,44.2581,196862.0
2016-07-27 09:40:00,57.52,57.52,57.45,57.48,276330.0,44.2581,44.2581,44.2043,44.2274,276330.0
2016-07-27 09:45:00,57.48,57.5,57.47,57.48,179913.0,44.2274,44.2428,44.2197,44.2274,179913.0
2016-07-27 09:50:00,57.48,57.52,57.48,57.52,118769.0,44.2274,44.2581,44.2274,44.2581,118769.0
2016-07-27 09:55:00,57.52,57.53,57.5,57.53,114424.0,44.2581,44.2658,44.2428,44.2658,114424.0
2016-07-27 10:00:00,57.53,57.53,57.5,57.52,102902.0,44.2658,44.2658,44.2428,44.2581,102902.0
2016-07-27 10:05:00,57.53,57.53,57.49,57.5,94192.0,44.2658,44.2658,44.2351,44.2428,94192.0
2016-07-27 10:10:00,57.5,57.51,57.48,57.5,109461.0,44.2428,44.2505,44.2274,44.2428,109461.0
2016-07-27 10:15:00,57.5,57.54,57.49,57.51,75706.0,44.2428,44.2735,44.2351,44.2505,75706.0
2016-07-27 10:20:00,57.51,57.51,57.45,57.46,66660.0,44.2505,44.2505,44.2043,44.212,66660.0
2016-07-27 10:25:00,57.46,57.46,57.42,57.43,96773.0,44.212,44.212,44.1812,44.1889,96773.0
2016-07-27 10:30:00,57.43,57.43,57.33,57.35,196691.0,44.1889,44.1889,44.112,44.1273,196691.0
2016-07-27 10:35:00,57.35,57.38,57.34,57.37,177436.0,44.1273,44.1504,44.1196,44.1427,177436.0
2016-07-27 10:40:00,57.37,57.37,57.32,57.33,109907.0,44.1427,44.1427,44.1043,44.112,109907.0
2016-07-27 10:45:00,57.32,57.33,57.29,57.31,130666.0,44.1043,44.112,44.0812,44.0966,130666.0
2016-07-27 10:50:00,57.31,57.35,57.29,57.33,147590.0,44.0966,44.1273,44.0812,44.112,147590.0
2016-07-27 10:55:00,57.33,57.33,57.29,57.29,144682.0,44.112,44.112,44.0812,44.0812,144682.0
2016-07-27 11:00:00,57.3,57.33,57.29,57.33,101685.0,44.0889,44.112,44.0812,44.112,101685.0
2016-07-27 11:05:00,57.32,57.33,57.3,57.31,88553.0,44.1043,44.112,44.0889,44.0966,88553.0
2016-07-27 11:10:00,57.31,57.33,57.28,57.28,61623.0,44.0966,44.112,44.0735,44.0735,61623.0
2016-07-27 11:15:00,57.28,57.3,57.25,57.26,115474.0,44.0735,44.0889,44.0504,44.0581,115474.0
2016-07-27 11:20:00,57.26,57.26,57.22,57.26,616433.0,44.0581,44.0581,44.0273,44.0581,616433.0
2016-07-27 11:25:00,57.27,57.3,57.24,57.3,1262249.0,44.0658,44.0889,44.0427,44.0889,1262249.0
2016-07-27 11:30:00,57.3,57.31,57.21,57.28,663347.0,44.0889,44.0966,44.0196,44.0735,663347.0
2016-07-27 11:35:00,57.28,57.31,57.15,57.16,237845.0,44.0735,44.0966,43.9735,43.9811,237845.0
2016-07-27 11:40:00,57.16,57.18,57.14,57.17,95107.0,43.9811,43.9965,43.9658,43.9888,95107.0
2016-07-27 11:45:00,57.17,57.18,57.13,57.17,91731.0,43.9888,43.9965,43.9581,43.9888,91731.0
2016-07-27 11:50:00,57.17,57.2,57.16,57.17,74822.0,43.9888,44.0119,43.9811,43.9888,74822.0
2016-07-27 11:55:00,57.17,57.18,57.1,57.12,150357.0,43.9888,43.9965,43.935,43.9504,150357.0
2016-07-27 12:00:00,57.12,57.12,57.08,57.11,83639.0,43.9504,43.9504,43.9196,43.9427,83639.0
2016-07-27 12:05:00,57.1,57.13,57.08,57.12,63706.0,43.935,43.9581,43.9196,43.9504,63706.0
2016-07-27 12:10:00,57.13,57.13,57.1,57.12,94980.0,43.9581,43.9581,43.935,43.9504,94980.0
2016-07-27 12:15:00,57.12,57.16,57.11,57.14,240427.0,43.9504,43.9811,43.9427,43.9658,240427.0
2016-07-27 12:20:00,57.14,57.15,57.1,57.12,73560.0,43.9658,43.9735,43.935,43.9504,73560.0
2016-07-27 12:25:00,57.12,57.17,57.11,57.16,56391.0,43.9504,43.9888,43.9427,43.9811,56391.0
2016-07-27 12:30:00,57.16,57.18,57.14,57.17,64152.0,43.9811,43.9965,43.9658,43.9888,64152.0
2016-07-27 12:35:00,57.17,57.18,57.15,57.17,55606.0,43.9888,43.9965,43.9735,43.9888,55606.0
2016-07-27 12:40:00,57.17,57.19,57.17,57.18,51377.0,43.9888,44.0042,43.9888,43.9965,51377.0
2016-07-27 12:45:00,57.18,57.19,57.17,57.18,63348.0,43.9965,44.0042,43.9888,43.9965,63348.0
2016-07-27 12:50:00,57.18,57.18,57.14,57.16,88412.0,43.9965,43.9965,43.9658,43.9811,88412.0
2016-07-27 12:55:00,57.16,57.18,57.15,57.18,38270.0,43.9811,43.9965,43.9735,43.9965,38270.0
2016-07-27 13:00:00,57.17,57.19,57.15,57.17,53286.0,43.9888,44.0042,43.9735,43.9888,53286.0
2016-07-27 13:05:00,57.16,57.19,57.15,57.18,101617.0,43.9811,44.0042,43.9735,43.9965,101617.0
2016-07-27 13:10:00,57.17,57.17,57.13,57.15,95230.0,43.9888,43.9888,43.9581,43.9735,95230.0
2016-07-27 13:15:00,57.15,57.15,57.13,57.14,61236.0,43.9735,43.9735,43.9581,43.9658,61236.0
2016-07-27 13:20:00,57.13,57.15,57.13,57.15,67122.0,43.9581,43.9735,43.9581,43.9735,67122.0
2016-07-27 13:25:00,57.14,57.16,57.13,57.14,80790.0,43.9658,43.9811,43.9581,43.9658,80790.0
2016-07-27 13:30:00,57.13,57.15,57.12,57.15,33895.0,43.9581,43.9735,43.9504,43.9735,33895.0
2016-07-27 13:35:00,57.15,57.17,57.14,57.15,53779.0,43.9735,43.9888,43.9658,43.9735,53779.0
2016-07-27 13:40:00,57.14,57.19,57.14,57.19,70375.0,43.9658,44.0042,43.9658,44.0042,70375.0
2016-07-27 13:45:00,57.19,57.21,57.18,57.21,68326.0,44.0042,44.0196,43.9965,44.0196,68326.0
2016-07-27 13:50:00,57.21,57.21,57.16,57.18,86846.0,44.0196,44.0196,43.9811,43.9965,86846.0
2016-07-27 13:55:00,57.18,57.18,57.15,57.18,185811.0,43.9965,43.9965,43.9735,43.9965,185811.0
2016-07-27 14:00:00,57.16,57.16,57.0,57.06,611272.0,43.9811,43.9811,43.858,43.9042,611272.0
2016-07-27 14:05:00,57.05,57.18,57.04,57.1,275742.0,43.8965,43.9965,43.8888,43.935,275742.0
2016-07-27 14:10:00,57.1,57.17,57.07,57.1,283903.0,43.935,43.9888,43.9119,43.935,283903.0
2016-07-27 14:15:00,57.1,57.3,57.1,57.26,397925.0,43.935,44.0889,43.935,44.0581,397925.0
2016-07-27 14:20:00,57.26,57.35,57.26,57.32,314031.0,44.0581,44.1273,44.0581,44.1043,314031.0
2016-07-27 14:25:00,57.32,57.34,57.23,57.24,171206.0,44.1043,44.1196,44.035,44.0427,171206.0
2016-07-27 14:30:00,57.24,57.3,57.23,57.28,128786.0,44.0427,44.0889,44.035,44.0735,128786.0
2016-07-27 14:35:00,57.29,57.36,57.27,57.31,177189.0,44.0812,44.135,44.0658,44.0966,177189.0
2016-07-27 14:40:00,57.3,57.32,57.27,57.32,149924.0,44.0889,44.1043,44.0658,44.1043,149924.0
2016-07-27 14:45:00,57.32,57.35,57.3,57.34,95691.0,44.1043,44.1273,44.0889,44.1196,95691.0
2016-07-27 14:50:00,57.33,57.35,57.3,57.34,123248.0,44.112,44.1273,44.0889,44.1196,123248.0
2016-07-27 14:55:00,57.34,57.4,57.33,57.37,176997.0,44.1196,44.1658,44.112,44.1427,176997.0
2016-07-27 15:00:00,57.37,57.48,57.37,57.47,278230.0,44.1427,44.2274,44.1427,44.2197,278230.0
2016-07-27 15:05:00,57.48,57.52,57.46,57.48,252434.0,44.2274,44.2581,44.212,44.2274,252434.0
2016-07-27 15:10:00,57.47,57.52,57.47,57.49,276155.0,44.2197,44.2581,44.2197,44.2351,276155.0
2016-07-27 15:15:00,57.5,57.58,57.49,57.53,520600.0,44.2428,44.3043,44.2351,44.2658,520600.0
2016-07-27 15:20:00,57.53,57.53,57.47,57.49,305534.0,44.2658,44.2658,44.2197,44.2351,305534.0
2016-07-27 15:25:00,57.48,57.48,57.43,57.47,224542.0,44.2274,44.2274,44.1889,44.2197,224542.0
2016-07-27 15:30:00,57.47,57.49,57.46,57.48,160629.0,44.2197,44.2351,44.212,44.2274,160629.0
2016-07-27 15:35:00,57.48,57.5,57.47,57.48,135854.0,44.2274,44.2428,44.2197,44.2274,135854.0
2016-07-27 15:40:00,57.48,57.52,57.47,57.5,263177.0,44.2274,44.2581,44.2197,44.2428,263177.0
2016-07-27 15:45:00,57.49,57.49,57.38,57.38,338692.0,44.2351,44.2351,44.1504,44.1504,338692.0
2016-07-27 15:50:00,57.38,57.42,57.37,57.4,295164.0,44.1504,44.1812,44.1427,44.1658,295164.0
2016-07-27 15:55:00,57.4,57.43,57.36,57.42,1164884.0,44.1658,44.1889,44.135,44.1812,1164884.0
2016-07-28 09:30:00,57.38,57.42,57.35,57.37,532403.0,44.1504,44.1812,44.1273,44.1427,532403.0
2016-07-28 09:35:00,57.37,57.38,57.28,57.29,268147.0,44.1427,44.1504,44.0735,44.0812,268147.0
2016-07-28 09:40:00,57.29,57.35,57.26,57.34,188296.0,44.0812,44.1273,44.0581,44.1196,188296.0
2016-07-28 09:45:00,57.34,57.37,57.3,57.36,243080.0,44.1196,44.1427,44.0889,44.135,243080.0
2016-07-28 09:50:00,57.36,57.44,57.36,57.43,189404.0,44.135,44.1966,44.135,44.1889,189404.0
2016-07-28 09:55:00,57.44,57.44,57.38,57.4,208169.0,44.1966,44.1966,44.1504,44.1658,208169.0
2016-07-28 10:00:00,57.4,57.43,57.36,57.37,112634.0,44.1658,44.1889,44.135,44.1427,112634.0
2016-07-28 10:05:00,57.37,57.41,57.35,57.39,116235.0,44.1427,44.1735,44.1273,44.1581,116235.0
2016-07-28 10:10:00,57.38,57.39,57.28,57.29,126221.0,44.1504,44.1581,44.0735,44.0812,126221.0
2016-07-28 10:15:00,57.29,57.3,57.25,57.29,156792.0,44.0812,44.0889,44.0504,44.0812,156792.0
2016-07-28 10:20:00,57.29,57.33,57.28,57.32,145343.0,44.0812,44.112,44.0735,44.1043,145343.0
2016-07-28 10:25:00,57.31,57.33,57.3,57.33,70427.0,44.0966,44.112,44.0889,44.112,70427.0
2016-07-28 10:30:00,57.33,57.34,57.29,57.31,128353.0,44.112,44.1196,44.0812,44.0966,128353.0
2016-07-28 10:35:00,57.3,57.32,57.25,57.27,134819.0,44.0889,44.1043,44.0504,44.0658,134819.0
2016-07-28 10:40:00,57.27,57.33,57.27,57.33,183618.0,44.0658,44.112,44.0658,44.112,183618.0
2016-07-28 10:45:00,57.33,57.34,57.3,57.32,135110.0,44.112,44.1196,44.0889,44.1043,135110.0
2016-07-28 10:50:00,57.32,57.33,57.27,57.28,126877.0,44.1043,44.112,44.0658,44.0735,126877.0
2016-07-28 10:55:00,57.27,57.27,57.18,57.19,135200.0,44.0658,44.0658,43.9965,44.0042,135200.0
2016-07-28 11:00:00,57.19,57.24,57.18,57.22,301566.0,44.0042,44.0427,43.9965,44.0273,301566.0
2016-07-28 11:05:00,57.21,57.22,57.19,57.2,161826.0,44.0196,44.0273,44.0042,44.0119,161826.0
2016-07-28 11:10:00,57.2,57.21,57.17,57.2,161903.0,44.0119,44.0196,43.9888,44.0119,161903.0
2016-07-28 11:15:00,57.2,57.25,57.19,57.23,251166.0,44.0119,44.0504,44.0042,44.035,251166.0
2016-07-28 11:20:00,57.23,57.26,57.21,57.25,155789.0,44.035,44.0581,44.0196,44.0504,155789.0
2016-07-28 11:25:00,57.25,57.25,57.2,57.21,361118.0,44.0504,44.0504,44.0119,44.0196,361118.0
2016-07-28 11:30:00,57.21,57.24,57.1,57.11,411014.0,44.0196,44.0427,43.935,43.9427,411014.0
2016-07-28 11:35:00,57.11,57.16,57.08,57.16,173811.0,43.9427,43.9811,43.9196,43.9811,173811.0
2016-07-28 11:40:00,57.16,57.17,57.13,57.17,63660.0,43.9811,43.9888,43.9581,43.9888,63660.0
2016-07-28 11:45:00,57.17,57.19,57.17,57.18,301723.0,43.9888,44.0042,43.9888,43.9965,301723.0
2016-07-28 11:50:00,57.18,57.21,57.16,57.2,56457.0,43.9965,44.0196,43.9811,44.0119,56457.0
2016-07-28 11:55:00,57.19,57.22,57.19,57.21,27414.0,44.0042,44.0273,44.0042,44.0196,27414.0
2016-07-28 12:00:00,57.21,57.23,57.19,57.22,38969.0,44.0196,44.035,44.0042,44.0273,38969.0
2016-07-28 12:05:00,57.22,57.22,57.2,57.22,63087.0,44.0273,44.0273,44.0119,44.0273,63087.0
2016-07-28 12:10:00,57.21,57.24,57.21,57.23,57512.0,44.0196,44.0427,44.0196,44.035,57512.0
2016-07-28 12:15:00,57.23,57.24,57.21,57.21,44549.0,44.035,44.0427,44.0196,44.0196,44549.0
2016-07-28 12:20:00,57.21,57.21,57.16,57.16,168902.0,44.0196,44.0196,43.9811,43.9811,168902.0
2016-07-28 12:25:00,57.17,57.2,57.15,57.19,97501.0,43.9888,44.0119,43.9735,44.0042,97501.0
2016-07-28 12:30:00,57.2,57.2,57.17,57.19,38398.0,44.0119,44.0119,43.9888,44.0042,38398.0
2016-07-28 12:35:00,57.19,57.2,57.16,57.17,23231.0,44.0042,44.0119,43.9811,43.9888,23231.0
2016-07-28 12:40:00,57.17,57.21,57.16,57.21,39064.0,43.9888,44.0196,43.9811,44.0196,39064.0
2016-07-28 12:45:00,57.21,57.21,57.19,57.2,28979.0,44.0196,44.0196,44.0042,44.0119,28979.0
2016-07-28 12:50:00,57.2,57.21,57.19,57.2,92132.0,44.0119,44.0196,44.0042,44.0119,92132.0
2016-07-28 12:55:00,57.2,57.21,57.19,57.2,25730.0,44.0119,44.0196,44.0042,44.0119,25730.0
2016-07-28 13:00:00,57.21,57.24,57.19,57.23,78375.0,44.0196,44.0427,44.0042,44.035,78375.0
2016-07-28 13:05:00,57.24,57.25,57.23,57.24,112253.0,44.0427,44.0504,44.035,44.0427,112253.0
2016-07-28 13:10:00,57.24,57.26,57.23,57.26,199955.0,44.0427,44.0581,44.035,44.0581,199955.0
2016-07-28 13:15:00,57.26,57.26,57.24,57.25,209152.0,44.0581,44.0581,44.0427,44.0504,209152.0
2016-07-28 13:20:00,57.25,57.25,57.21,57.21,223019.0,44.0504,44.0504,44.0196,44.0196,223019.0
2016-07-28 13:25:00,57.21,57.25,57.2,57.25,189059.0,44.0196,44.0504,44.0119,44.0504,189059.0
2016-07-28 13:30:00,57.25,57.26,57.23,57.25,56503.0,44.0504,44.0581,44.035,44.0504,56503.0
2016-07-28 13:35:00,57.25,57.26,57.23,57.26,45496.0,44.0504,44.0581,44.035,44.0581,45496.0
2016-07-28 13:40:00,57.25,57.27,57.23,57.23,54660.0,44.0504,44.0658,44.035,44.035,54660.0
2016-07-28 13:45:00,57.24,57.28,57.24,57.28,402399.0,44.0427,44.0735,44.0427,44.0735,402399.0
2016-07-28 13:50:00,57.28,57.3,57.25,57.26,94948.0,44.0735,44.0889,44.0504,44.0581,94948.0
2016-07-28 13:55:00,57.27,57.3,57.26,57.3,48166.0,44.0658,44.0889,44.0581,44.0889,48166.0
2016-07-28 14:00:00,57.3,57.31,57.29,57.3,43105.0,44.0889,44.0966,44.0812,44.0889,43105.0
2016-07-28 14:05:00,57.3,57.32,57.29,57.32,117808.0,44.0889,44.1043,44.0812,44.1043,117808.0
2016-07-28 14:10:00,57.32,57.33,57.31,57.32,82903.0,44.1043,44.112,44.0966,44.1043,82903.0
2016-07-28 14:15:00,57.32,57.36,57.31,57.33,70092.0,44.1043,44.135,44.0966,44.112,70092.0
2016-07-28 14:20:00,57.34,57.36,57.32,57.36,76590.0,44.1196,44.135,44.1043,44.135,76590.0
2016-07-28 14:25:00,57.36,57.37,57.32,57.33,165963.0,44.135,44.1427,44.1043,44.112,165963.0
2016-07-28 14:30:00,57.34,57.35,57.32,57.34,69310.0,44.1196,44.1273,44.1043,44.1196,69310.0
2016-07-28 14:35:00,57.34,57.36,57.33,57.36,75490.0,44.1196,44.135,44.112,44.135,75490.0
2016-07-28 14:40:00,57.35,57.36,57.34,57.34,63283.0,44.1273,44.135,44.1196,44.1196,63283.0
2016-07-28 14:45:00,57.34,57.37,57.34,57.35,125927.0,44.1196,44.1427,44.1196,44.1273,125927.0
2016-07-28 14:50:00,57.35,57.37,57.34,57.36,68823.0,44.1273,44.1427,44.1196,44.135,68823.0
2016-07-28 14:55:00,57.36,57.37,57.33,57.35,113119.0,44.135,44.1427,44.112,44.1273,113119.0
2016-07-28 15:00:00,57.35,57.41,57.35,57.4,239540.0,44.1273,44.1735,44.1273,44.1658,239540.0
2016-07-28 15:05:00,57.4,57.41,57.37,57.37,76411.0,44.1658,44.1735,44.1427,44.1427,76411.0
2016-07-28 15:10:00,57.37,57.4,57.37,57.4,48717.0,44.1427,44.1658,44.1427,44.1658,48717.0
2016-07-28 15:15:00,57.4,57.4,57.37,57.38,273044.0,44.1658,44.1658,44.1427,44.1504,273044.0
2016-07-28 15:20:00,57.38,57.4,57.37,57.39,127597.0,44.1504,44.1658,44.1427,44.1581,127597.0
2016-07-28 15:25:00,57.39,57.39,57.37,57.38,70050.0,44.1581,44.1581,44.1427,44.1504,70050.0
2016-07-28 15:30:00,57.38,57.4,57.37,57.39,82289.0,44.1504,44.1658,44.1427,44.1581,82289.0
2016-07-28 15:35:00,57.4,57.42,57.38,57.42,85873.0,44.1658,44.1812,44.1504,44.1812,85873.0
2016-07-28 15:40:00,57.42,57.44,57.4,57.44,171362.0,44.1812,44.1966,44.1658,44.1966,171362.0
2016-07-28 15:45:00,57.44,57.46,57.43,57.44,249112.0,44.1966,44.212,44.1889,44.1966,249112.0
2016-07-28 15:50:00,57.44,57.44,57.4,57.4,222279.0,44.1966,44.1966,44.1658,44.1658,222279.0
2016-07-28 15:55:00,57.4,57.41,57.37,57.37,1353010.0,44.1658,44.1735,44.1427,44.1427,1353010.0
2016-07-29 09:30:00,57.84,57.92,57.82,57.91,594857.0,44.5044,44.5659,44.489,44.5582,594857.0
2016-07-29 09:35:00,57.91,57.91,57.88,57.9,218963.0,44.5582,44.5582,44.5351,44.5505,218963.0
2016-07-29 09:40:00,57.89,57.9,57.82,57.86,334015.0,44.5428,44.5505,44.489,44.5198,334015.0
2016-07-29 09:45:00,57.86,57.89,57.8,57.83,417991.0,44.5198,44.5428,44.4736,44.4967,417991.0
2016-07-29 09:50:00,57.83,57.86,57.78,57.78,429285.0,44.4967,44.5198,44.4582,44.4582,429285.0
2016-07-29 09:55:00,57.78,57.83,57.78,57.81,216945.0,44.4582,44.4967,44.4582,44.4813,216945.0
2016-07-29 10:00:00,57.82,57.84,57.7,57.73,582687.0,44.489,44.5044,44.3966,44.4197,582687.0
2016-07-29 10:05:00,57.72,57.77,57.7,57.77,128229.0,44.412,44.4505,44.3966,44.4505,128229.0
2016-07-29 10:10:00,57.76,57.81,57.74,57.79,239608.0,44.4428,44.4813,44.4274,44.4659,239608.0
2016-07-29 10:15:00,57.8,57.8,57.75,57.78,168076.0,44.4736,44.4736,44.4351,44.4582,168076.0
2016-07-29 10:20:00,57.78,57.82,57.77,57.8,160108.0,44.4582,44.489,44.4505,44.4736,160108.0
2016-07-29 10:25:00,57.8,57.81,57.78,57.8,120174.0,44.4736,44.4813,44.4582,44.4736,120174.0
2016-07-29 10:30:00,57.8,57.83,57.79,57.82,139953.0,44.4736,44.4967,44.4659,44.489,139953.0
2016-07-29 10:35:00,57.82,57.93,57.81,57.93,163197.0,44.489,44.5736,44.4813,44.5736,163197.0
2016-07-29 10:40:00,57.93,57.93,57.9,57.92,88573.0,44.5736,44.5736,44.5505,44.5659,88573.0
2016-07-29 10:45:00,57.92,58.01,57.91,58.01,175620.0,44.5659,44.6352,44.5582,44.6352,175620.0
2016-07-29 10:50:00,58.01,58.04,57.98,58.01,282077.0,44.6352,44.6583,44.6121,44.6352,282077.0
2016-07-29 10:55:00,58.02,58.05,57.98,58.02,303706.0,44.6429,44.666,44.6121,44.6429,303706.0
2016-07-29 11:00:00,58.02,58.12,58.01,58.1,378852.0,44.6429,44.7198,44.6352,44.7044,378852.0
2016-07-29 11:05:00,58.1,58.11,58.06,58.07,206751.0,44.7044,44.7121,44.6736,44.6813,206751.0
2016-07-29 11:10:00,58.07,58.13,58.06,58.09,198490.0,44.6813,44.7275,44.6736,44.6967,198490.0
2016-07-29 11:15:00,58.09,58.11,58.08,58.1,227119.0,44.6967,44.7121,44.689,44.7044,227119.0
2016-07-29 11:20:00,58.1,58.14,58.08,58.14,135838.0,44.7044,44.7352,44.689,44.7352,135838.0
2016-07-29 11:25:00,58.14,58.14,58.04,58.05,398613.0,44.7352,44.7352,44.6583,44.666,398613.0
2016-07-29 11:30:00,58.05,58.08,58.01,58.07,471520.0,44.666,44.689,44.6352,44.6813,471520.0
2016-07-29 11:35:00,58.07,58.15,58.04,58.13,141703.0,44.6813,44.7429,44.6583,44.7275,141703.0
2016-07-29 11:40:00,58.14,58.14,58.08,58.11,137536.0,44.7352,44.7352,44.689,44.7121,137536.0
2016-07-29 11:45:00,58.11,58.13,58.1,58.11,485573.0,44.7121,44.7275,44.7044,44.7121,485573.0
2016-07-29 11:50:00,58.1,58.11,58.09,58.1,499296.0,44.7044,44.7121,44.6967,44.7044,499296.0
2016-07-29 11:55:00,58.1,58.11,58.08,58.1,241828.0,44.7044,44.7121,44.689,44.7044,241828.0
2016-07-29 12:00:00,58.09,58.12,58.08,58.12,73166.0,44.6967,44.7198,44.689,44.7198,73166.0
2016-07-29 12:05:00,58.13,58.15,58.11,58.12,131715.0,44.7275,44.7429,44.7121,44.7198,131715.0
2016-07-29 12:10:00,58.12,58.13,58.1,58.13,40214.0,44.7198,44.7275,44.7044,44.7275,40214.0
2016-07-29 12:15:00,58.12,58.13,58.09,58.1,150844.0,44.7198,44.7275,44.6967,44.7044,150844.0
2016-07-29 12:20:00,58.09,58.1,58.06,58.07,85796.0,44.6967,44.7044,44.6736,44.6813,85796.0
2016-07-29 12:25:00,58.06,58.08,58.05,58.05,34405.0,44.6736,44.689,44.666,44.666,34405.0
2016-07-29 12:30:00,58.06,58.08,58.05,58.05,110881.0,44.6736,44.689,44.666,44.666,110881.0
2016-07-29 12:35:00,58.05,58.07,58.03,58.03,66861.0,44.666,44.6813,44.6506,44.6506,66861.0
2016-07-29 12:40:00,58.04,58.04,57.98,58.0,88130.0,44.6583,44.6583,44.6121,44.6275,88130.0
2016-07-29 12:45:00,58.01,58.01,57.97,58.0,534367.0,44.6352,44.6352,44.6044,44.6275,534367.0
2016-07-29 12:50:00,58.0,58.01,57.98,57.99,399470.0,44.6275,44.6352,44.6121,44.6198,399470.0
2016-07-29 12:55:00,57.99,58.0,57.97,57.98,73372.0,44.6198,44.6275,44.6044,44.6121,73372.0
2016-07-29 13:00:00,57.99,58.0,57.98,57.99,82587.0,44.6198,44.6275,44.6121,44.6198,82587.0
2016-07-29 13:05:00,57.99,58.01,57.98,58.01,97012.0,44.6198,44.6352,44.6121,44.6352,97012.0
2016-07-29 13:10:00,58.01,58.03,58.0,58.02,55582.0,44.6352,44.6506,44.6275,44.6429,55582.0
2016-07-29 13:15:00,58.02,58.03,58.0,58.01,86781.0,44.6429,44.6506,44.6275,44.6352,86781.0
2016-07-29 13:20:00,58.01,58.02,58.0,58.02,55286.0,44.6352,44.6429,44.6275,44.6429,55286.0
2016-07-29 13:25:00,58.02,58.03,58.01,58.02,76604.0,44.6429,44.6506,44.6352,44.6429,76604.0
2016-07-29 13:30:00,58.03,58.05,58.01,58.04,63107.0,44.6506,44.666,44.6352,44.6583,63107.0
2016-07-29 13:35:00,58.04,58.04,58.02,58.02,37888.0,44.6583,44.6583,44.6429,44.6429,37888.0
2016-07-29 13:40:00,58.03,58.03,58.0,58.03,93690.0,44.6506,44.6506,44.6275,44.6506,93690.0
2016-07-29 13:45:00,58.02,58.05,58.02,58.04,59340.0,44.6429,44.666,44.6429,44.6583,59340.0
2016-07-29 13:50:00,58.04,58.07,58.04,58.06,76640.0,44.6583,44.6813,44.6583,44.6736,76640.0
2016-07-29 13:55:00,58.06,58.06,58.04,58.05,96596.0,44.6736,44.6736,44.6583,44.666,96596.0
2016-07-29 14:00:00,58.05,58.06,58.04,58.06,82876.0,44.666,44.6736,44.6583,44.6736,82876.0
2016-07-29 14:05:00,58.06,58.06,58.04,58.05,39649.0,44.6736,44.6736,44.6583,44.666,39649.0
2016-07-29 14:10:00,58.06,58.07,58.04,58.06,60498.0,44.6736,44.6813,44.6583,44.6736,60498.0
2016-07-29 14:15:00,58.05,58.08,58.05,58.06,42955.0,44.666,44.689,44.666,44.6736,42955.0
2016-07-29 14:20:00,58.06,58.1,58.06,58.1,205037.0,44.6736,44.7044,44.6736,44.7044,205037.0
2016-07-29 14:25:00,58.1,58.11,58.07,58.11,89260.0,44.7044,44.7121,44.6813,44.7121,89260.0
2016-07-29 14:30:00,58.11,58.11,58.08,58.08,179343.0,44.7121,44.7121,44.689,44.689,179343.0
2016-07-29 14:35:00,58.08,58.08,58.04,58.05,73107.0,44.689,44.689,44.6583,44.666,73107.0
2016-07-29 14:40:00,58.05,58.06,58.04,58.06,162997.0,44.666,44.6736,44.6583,44.6736,162997.0
2016-07-29 14:45:00,58.05,58.07,58.04,58.06,131310.0,44.666,44.6813,44.6583,44.6736,131310.0
2016-07-29 14:50:00,58.05,58.06,58.04,58.05,100440.0,44.666,44.6736,44.6583,44.666,100440.0
2016-07-29 14:55:00,58.05,58.07,58.04,58.05,173935.0,44.666,44.6813,44.6583,44.666,173935.0
2016-07-29 15:00:00,58.05,58.07,58.04,58.04,306081.0,44.666,44.6813,44.6583,44.6583,306081.0
2016-07-29 15:05:00,58.05,58.05,58.01,58.04,358010.0,44.666,44.666,44.6352,44.6583,358010.0
2016-07-29 15:10:00,58.03,58.05,58.01,58.02,294646.0,44.6506,44.666,44.6352,44.6429,294646.0
2016-07-29 15:15:00,58.03,58.05,58.01,58.04,174118.0,44.6506,44.666,44.6352,44.6583,174118.0
2016-07-29 15:20:00,58.04,58.05,58.03,58.03,201429.0,44.6583,44.666,44.6506,44.6506,201429.0
2016-07-29 15:25:00,58.03,58.04,58.02,58.02,124739.0,44.6506,44.6583,44.6429,44.6429,124739.0
2016-07-29 15:30:00,58.03,58.05,58.0,58.04,233090.0,44.6506,44.666,44.6275,44.6583,233090.0
2016-07-29 15:35:00,58.04,58.05,57.99,57.99,323965.0,44.6583,44.666,44.6198,44.6198,323965.0
2016-07-29 15:40:00,58.0,58.03,57.99,58.03,366948.0,44.6275,44.6506,44.6198,44.6506,366948.0
2016-07-29 15:45:00,58.03,58.09,58.02,58.08,846682.0,44.6506,44.6967,44.6429,44.689,846682.0
2016-07-29 15:50:00,58.08,58.1,58.05,58.05,1414944.0,44.689,44.7044,44.666,44.666,1414944.0
2016-07-29 15:55:00,58.05,58.07,58.0,58.03,2041723.0,44.666,44.6813,44.6275,44.6506,2041723.0
2016-08-01 09:30:00,57.85,57.87,57.79,57.79,1123103.0,44.5121,44.5275,44.4659,44.4659,1123103.0
2016-08-01 09:35:00,57.79,57.8,57.7,57.71,170843.0,44.4659,44.4736,44.3966,44.4043,170843.0
2016-08-01 09:40:00,57.71,57.78,57.69,57.77,363238.0,44.4043,44.4582,44.389,44.4505,363238.0
2016-08-01 09:45:00,57.77,57.82,57.76,57.76,771746.0,44.4505,44.489,44.4428,44.4428,771746.0
2016-08-01 09:50:00,57.76,57.78,57.74,57.76,265563.0,44.4428,44.4582,44.4274,44.4428,265563.0
2016-08-01 09:55:00,57.76,57.8,57.72,57.79,112740.0,44.4428,44.4736,44.412,44.4659,112740.0
2016-08-01 10:00:00,57.79,57.83,57.75,57.76,389443.0,44.4659,44.4967,44.4351,44.4428,389443.0
2016-08-01 10:05:00,57.75,57.82,57.74,57.8,86651.0,44.4351,44.489,44.4274,44.4736,86651.0
2016-08-01 10:10:00,57.8,57.83,57.79,57.81,52255.0,44.4736,44.4967,44.4659,44.4813,52255.0
2016-08-01 10:15:00,57.8,57.89,57.8,57.88,52007.0,44.4736,44.5428,44.4736,44.5351,52007.0
2016-08-01 10:20:00,57.88,57.89,57.84,57.85,129869.0,44.5351,44.5428,44.5044,44.5121,129869.0
2016-08-01 10:25:00,57.85,57.9,57.84,57.86,80240.0,44.5121,44.5505,44.5044,44.5198,80240.0
2016-08-01 10:30:00,57.86,57.88,57.84,57.87,55007.0,44.5198,44.5351,44.5044,44.5275,55007.0
2016-08-01 10:35:00,57.86,57.86,57.81,57.82,76388.0,44.5198,44.5198,44.4813,44.489,76388.0
2016-08-01 10:40:00,57.82,57.85,57.81,57.84,114406.0,44.489,44.5121,44.4813,44.5044,114406.0
2016-08-01 10:45:00,57.84,57.87,57.8,57.84,63938.0,44.5044,44.5275,44.4736,44.5044,63938.0
2016-08-01 10:50:00,57.85,57.86,57.82,57.83,117337.0,44.5121,44.5198,44.489,44.4967,117337.0
2016-08-01 10:55:00,57.83,57.86,57.82,57.85,112834.0,44.4967,44.5198,44.489,44.5121,112834.0
2016-08-01 11:00:00,57.85,57.88,57.84,57.88,156165.0,44.5121,44.5351,44.5044,44.5351,156165.0
2016-08-01 11:05:00,57.87,57.93,57.87,57.92,163919.0,44.5275,44.5736,44.5275,44.5659,163919.0
2016-08-01 11:10:00,57.93,57.95,57.92,57.95,152457.0,44.5736,44.589,44.5659,44.589,152457.0
2016-08-01 11:15:00,57.94,57.95,57.9,57.92,125198.0,44.5813,44.589,44.5505,44.5659,125198.0
2016-08-01 11:20:00,57.92,57.96,57.92,57.95,97068.0,44.5659,44.5967,44.5659,44.589,97068.0
2016-08-01 11:25:00,57.95,57.98,57.89,57.9,130727.0,44.589,44.6121,44.5428,44.5505,130727.0
2016-08-01 11:30:00,57.9,57.92,57.85,57.88,208843.0,44.5505,44.5659,44.5121,44.5351,208843.0
2016-08-01 11:35:00,57.88,57.9,57.85,57.88,149411.0,44.5351,44.5505,44.5121,44.5351,149411.0
2016-08-01 11:40:00,57.88,57.88,57.84,57.86,69626.0,44.5351,44.5351,44.5044,44.5198,69626.0
2016-08-01 11:45:00,57.85,57.86,57.83,57.83,56771.0,44.5121,44.5198,44.4967,44.4967,56771.0
2016-08-01 11:50:00,57.82,57.83,57.78,57.79,118986.0,44.489,44.4967,44.4582,44.4659,118986.0
2016-08-01 11:55:00,57.79,57.81,57.78,57.79,74308.0,44.4659,44.4813,44.4582,44.4659,74308.0
2016-08-01 12:00:00,57.78,57.78,57.76,57.77,162633.0,44.4582,44.4582,44.4428,44.4505,162633.0
2016-08-01 12:05:00,57.78,57.78,57.7,57.71,79387.0,44.4582,44.4582,44.3966,44.4043,79387.0
2016-08-01 12:10:00,57.71,57.71,57.63,57.64,179524.0,44.4043,44.4043,44.3428,44.3505,179524.0
2016-08-01 12:15:00,57.64,57.66,57.62,57.66,108938.0,44.3505,44.3659,44.3351,44.3659,108938.0
2016-08-01 12:20:00,57.66,57.66,57.62,57.63,153216.0,44.3659,44.3659,44.3351,44.3428,153216.0
2016-08-01 12:25:00,57.63,57.66,57.6,57.65,169535.0,44.3428,44.3659,44.3197,44.3582,169535.0
2016-08-01 12:30:00,57.64,57.66,57.62,57.65,76827.0,44.3505,44.3659,44.3351,44.3582,76827.0
2016-08-01 12:35:00,57.65,57.7,57.63,57.69,103940.0,44.3582,44.3966,44.3428,44.389,103940.0
2016-08-01 12:40:00,57.69,57.69,57.65,57.66,38118.0,44.389,44.389,44.3582,44.3659,38118.0
2016-08-01 12:45:00,57.66,57.68,57.63,57.66,179319.0,44.3659,44.3813,44.3428,44.3659,179319.0
2016-08-01 12:50:00,57.66,57.67,57.64,57.65,64491.0,44.3659,44.3736,44.3505,44.3582,64491.0
2016-08-01 12:55:00,57.65,57.67,57.64,57.65,36066.0,44.3582,44.3736,44.3505,44.3582,36066.0
2016-08-01 13:00:00,57.66,57.68,57.61,57.61,129515.0,44.3659,44.3813,44.3274,44.3274,129515.0
2016-08-01 13:05:00,57.62,57.64,57.61,57.64,52754.0,44.3351,44.3505,44.3274,44.3505,52754.0
2016-08-01 13:10:00,57.63,57.68,57.63,57.68,122301.0,44.3428,44.3813,44.3428,44.3813,122301.0
2016-08-01 13:15:00,57.68,57.68,57.65,57.66,37888.0,44.3813,44.3813,44.3582,44.3659,37888.0
2016-08-01 13:20:00,57.66,57.68,57.66,57.66,73148.0,44.3659,44.3813,44.3659,44.3659,73148.0
2016-08-01 13:25:00,57.67,57.68,57.65,57.66,41698.0,44.3736,44.3813,44.3582,44.3659,41698.0
2016-08-01 13:30:00,57.66,57.66,57.64,57.66,55131.0,44.3659,44.3659,44.3505,44.3659,55131.0
2016-08-01 13:35:00,57.67,57.68,57.65,57.65,44132.0,44.3736,44.3813,44.3582,44.3582,44132.0
2016-08-01 13:40:00,57.65,57.66,57.62,57.64,92994.0,44.3582,44.3659,44.3351,44.3505,92994.0
2016-08-01 13:45:00,57.64,57.66,57.62,57.63,81081.0,44.3505,44.3659,44.3351,44.3428,81081.0
2016-08-01 13:50:00,57.63,57.64,57.61,57.62,22116.0,44.3428,44.3505,44.3274,44.3351,22116.0
2016-08-01 13:55:00,57.62,57.69,57.61,57.69,104820.0,44.3351,44.389,44.3274,44.389,104820.0
2016-08-01 14:00:00,57.69,57.71,57.68,57.68,52910.0,44.389,44.4043,44.3813,44.3813,52910.0
2016-08-01 14:05:00,57.69,57.7,57.68,57.69,46131.0,44.389,44.3966,44.3813,44.389,46131.0
2016-08-01 14:10:00,57.69,57.69,57.64,57.69,520796.0,44.389,44.389,44.3505,44.389,520796.0
2016-08-01 14:15:00,57.69,57.7,57.66,57.68,101953.0,44.389,44.3966,44.3659,44.3813,101953.0
2016-08-01 14:20:00,57.67,57.68,57.65,57.68,66896.0,44.3736,44.3813,44.3582,44.3813,66896.0
2016-08-01 14:25:00,57.68,57.69,57.63,57.64,179865.0,44.3813,44.389,44.3428,44.3505,179865.0
2016-08-01 14:30:00,57.65,57.66,57.63,57.65,111127.0,44.3582,44.3659,44.3428,44.3582,111127.0
2016-08-01 14:35:00,57.64,57.67,57.63,57.66,139968.0,44.3505,44.3736,44.3428,44.3659,139968.0
2016-08-01 14:40:00,57.66,57.67,57.63,57.66,102199.0,44.3659,44.3736,44.3428,44.3659,102199.0
2016-08-01 14:45:00,57.66,57.7,57.66,57.68,494272.0,44.3659,44.3966,44.3659,44.3813,494272.0
2016-08-01 14:50:00,57.69,57.7,57.66,57.67,772385.0,44.389,44.3966,44.3659,44.3736,772385.0
2016-08-01 14:55:00,57.67,57.72,57.67,57.71,206220.0,44.3736,44.412,44.3736,44.4043,206220.0
2016-08-01 15:00:00,57.71,57.71,57.68,57.68,148025.0,44.4043,44.4043,44.3813,44.3813,148025.0
2016-08-01 15:05:00,57.69,57.69,57.66,57.66,169812.0,44.389,44.389,44.3659,44.3659,169812.0
2016-08-01 15:10:00,57.66,57.7,57.65,57.67,229491.0,44.3659,44.3966,44.3582,44.3736,229491.0
2016-08-01 15:15:00,57.67,57.67,57.62,57.63,178847.0,44.3736,44.3736,44.3351,44.3428,178847.0
2016-08-01 15:20:00,57.62,57.63,57.6,57.63,159596.0,44.3351,44.3428,44.3197,44.3428,159596.0
2016-08-01 15:25:00,57.63,57.63,57.59,57.6,134053.0,44.3428,44.3428,44.312,44.3197,134053.0
2016-08-01 15:30:00,57.6,57.65,57.6,57.64,308760.0,44.3197,44.3582,44.3197,44.3505,308760.0
2016-08-01 15:35:00,57.64,57.71,57.63,57.7,2859421.0,44.3505,44.4043,44.3428,44.3966,2859421.0
2016-08-01 15:40:00,57.7,57.72,57.68,57.69,821688.0,44.3966,44.412,44.3813,44.389,821688.0
2016-08-01 15:45:00,57.69,57.73,57.69,57.71,628343.0,44.389,44.4197,44.389,44.4043,628343.0
2016-08-01 15:50:00,57.71,57.71,57.69,57.7,788066.0,44.4043,44.4043,44.389,44.3966,788066.0
2016-08-01 15:55:00,57.7,57.71,57.64,57.67,2355458.0,44.3966,44.4043,44.3505,44.3736,2355458.0
2016-08-02 09:30:00,57.53,57.57,57.48,57.51,800196.0,44.2658,44.2966,44.2274,44.2505,800196.0
2016-08-02 09:35:00,57.51,57.55,57.44,57.46,349106.0,44.2505,44.2812,44.1966,44.212,349106.0
2016-08-02 09:40:00,57.45,57.49,57.43,57.47,281354.0,44.2043,44.2351,44.1889,44.2197,281354.0
2016-08-02 09:45:00,57.48,57.51,57.43,57.48,166463.0,44.2274,44.2505,44.1889,44.2274,166463.0
2016-08-02 09:50:00,57.48,57.5,57.44,57.44,58074.0,44.2274,44.2428,44.1966,44.1966,58074.0
2016-08-02 09:55:00,57.44,57.51,57.43,57.48,253197.0,44.1966,44.2505,44.1889,44.2274,253197.0
2016-08-02 10:00:00,57.48,57.48,57.43,57.46,177296.0,44.2274,44.2274,44.1889,44.212,177296.0
2016-08-02 10:05:00,57.47,57.47,57.41,57.45,101333.0,44.2197,44.2197,44.1735,44.2043,101333.0
2016-08-02 10:10:00,57.45,57.45,57.37,57.41,147146.0,44.2043,44.2043,44.1427,44.1735,147146.0
2016-08-02 10:15:00,57.41,57.43,57.34,57.35,209063.0,44.1735,44.1889,44.1196,44.1273,209063.0
2016-08-02 10:20:00,57.34,57.38,57.33,57.37,119221.0,44.1196,44.1504,44.112,44.1427,119221.0
2016-08-02 10:25:00,57.38,57.39,57.35,57.39,232767.0,44.1504,44.1581,44.1273,44.1581,232767.0
2016-08-02 10:30:00,57.39,57.4,57.34,57.34,281000.0,44.1581,44.1658,44.1196,44.1196,281000.0
2016-08-02 10:35:00,57.34,57.38,57.33,57.36,120705.0,44.1196,44.1504,44.112,44.135,120705.0
2016-08-02 10:40:00,57.35,57.36,57.27,57.28,349335.0,44.1273,44.135,44.0658,44.0735,349335.0
2016-08-02 10:45:00,57.29,57.29,57.24,57.25,338550.0,44.0812,44.0812,44.0427,44.0504,338550.0
2016-08-02 10:50:00,57.25,57.26,57.21,57.24,278404.0,44.0504,44.0581,44.0196,44.0427,278404.0
2016-08-02 10:55:00,57.24,57.29,57.19,57.2,238201.0,44.0427,44.0812,44.0042,44.0119,238201.0
2016-08-02 11:00:00,57.21,57.28,57.2,57.24,229358.0,44.0196,44.0735,44.0119,44.0427,229358.0
2016-08-02 11:05:00,57.25,57.31,57.23,57.3,162530.0,44.0504,44.0966,44.035,44.0889,162530.0
2016-08-02 11:10:00,57.3,57.34,57.28,57.33,213390.0,44.0889,44.1196,44.0735,44.112,213390.0
2016-08-02 11:15:00,57.33,57.35,57.28,57.29,115880.0,44.112,44.1273,44.0735,44.0812,115880.0
2016-08-02 11:20:00,57.29,57.38,57.28,57.35,677737.0,44.0812,44.1504,44.0735,44.1273,677737.0
2016-08-02 11:25:00,57.35,57.35,57.29,57.29,755653.0,44.1273,44.1273,44.0812,44.0812,755653.0
2016-08-02 11:30:00,57.3,57.33,57.28,57.3,411703.0,44.0889,44.112,44.0735,44.0889,411703.0
2016-08-02 11:35:00,57.3,57.32,57.27,57.29,117785.0,44.0889,44.1043,44.0658,44.0812,117785.0
2016-08-02 11:40:00,57.29,57.31,57.28,57.29,138858.0,44.0812,44.0966,44.0735,44.0812,138858.0
2016-08-02 11:45:00,57.3,57.35,57.29,57.34,107446.0,44.0889,44.1273,44.0812,44.1196,107446.0
2016-08-02 11:50:00,57.34,57.35,57.31,57.33,110763.0,44.1196,44.1273,44.0966,44.112,110763.0
2016-08-02 11:55:00,57.33,57.33,57.28,57.3,93091.0,44.112,44.112,44.0735,44.0889,93091.0
2016-08-02 12:00:00,57.29,57.32,57.27,57.27,59172.0,44.0812,44.1043,44.0658,44.0658,59172.0
2016-08-02 12:05:00,57.28,57.29,57.24,57.29,58600.0,44.0735,44.0812,44.0427,44.0812,58600.0
2016-08-02 12:10:00,57.28,57.33,57.26,57.33,49424.0,44.0735,44.112,44.0581,44.112,49424.0
2016-08-02 12:15:00,57.33,57.35,57.31,57.32,60265.0,44.112,44.1273,44.0966,44.1043,60265.0
2016-08-02 12:20:00,57.32,57.34,57.31,57.33,88512.0,44.1043,44.1196,44.0966,44.112,88512.0
2016-08-02 12:25:00,57.33,57.35,57.31,57.33,101590.0,44.112,44.1273,44.0966,44.112,101590.0
2016-08-02 12:30:00,57.32,57.33,57.31,57.32,58025.0,44.1043,44.112,44.0966,44.1043,58025.0
2016-08-02 12:35:00,57.32,57.33,57.31,57.33,117065.0,44.1043,44.112,44.0966,44.112,117065.0
2016-08-02 12:40:00,57.32,57.36,57.32,57.34,96644.0,44.1043,44.135,44.1043,44.1196,96644.0
2016-08-02 12:45:00,57.34,57.36,57.33,57.34,162551.0,44.1196,44.135,44.112,44.1196,162551.0
2016-08-02 12:50:00,57.34,57.35,57.28,57.28,65542.0,44.1196,44.1273,44.0735,44.0735,65542.0
2016-08-02 12:55:00,57.29,57.29,57.22,57.25,223705.0,44.0812,44.0812,44.0273,44.0504,223705.0
2016-08-02 13:00:00,57.25,57.27,57.22,57.23,194096.0,44.0504,44.0658,44.0273,44.035,194096.0
2016-08-02 13:05:00,57.23,57.24,57.19,57.2,144806.0,44.035,44.0427,44.0042,44.0119,144806.0
2016-08-02 13:10:00,57.2,57.22,57.18,57.21,182395.0,44.0119,44.0273,43.9965,44.0196,182395.0
2016-08-02 13:15:00,57.21,57.23,57.19,57.22,215127.0,44.0196,44.035,44.0042,44.0273,215127.0
2016-08-02 13:20:00,57.22,57.24,57.21,57.23,66810.0,44.0273,44.0427,44.0196,44.035,66810.0
2016-08-02 13:25:00,57.24,57.26,57.23,57.25,101505.0,44.0427,44.0581,44.035,44.0504,101505.0
2016-08-02 13:30:00,57.25,57.26,57.2,57.21,123971.0,44.0504,44.0581,44.0119,44.0196,123971.0
2016-08-02 13:35:00,57.2,57.22,57.17,57.19,86834.0,44.0119,44.0273,43.9888,44.0042,86834.0
2016-08-02 13:40:00,57.19,57.21,57.15,57.21,87878.0,44.0042,44.0196,43.9735,44.0196,87878.0
2016-08-02 13:45:00,57.2,57.23,57.2,57.23,52804.0,44.0119,44.035,44.0119,44.035,52804.0
2016-08-02 13:50:00,57.22,57.23,57.2,57.21,102809.0,44.0273,44.035,44.0119,44.0196,102809.0
2016-08-02 13:55:00,57.21,57.23,57.19,57.22,702186.0,44.0196,44.035,44.0042,44.0273,702186.0
2016-08-02 14:00:00,57.22,57.25,57.19,57.2,107483.0,44.0273,44.0504,44.0042,44.0119,107483.0
2016-08-02 14:05:00,57.21,57.31,57.2,57.3,209312.0,44.0196,44.0966,44.0119,44.0889,209312.0
2016-08-02 14:10:00,57.31,57.32,57.28,57.31,120433.0,44.0966,44.1043,44.0735,44.0966,120433.0
2016-08-02 14:15:00,57.3,57.32,57.27,57.29,78324.0,44.0889,44.1043,44.0658,44.0812,78324.0
2016-08-02 14:20:00,57.29,57.32,57.26,57.3,90713.0,44.0812,44.1043,44.0581,44.0889,90713.0
2016-08-02 14:25:00,57.3,57.33,57.29,57.3,202935.0,44.0889,44.112,44.0812,44.0889,202935.0
2016-08-02 14:30:00,57.29,57.31,57.28,57.29,105370.0,44.0812,44.0966,44.0735,44.0812,105370.0
2016-08-02 14:35:00,57.3,57.32,57.28,57.29,123482.0,44.0889,44.1043,44.0735,44.0812,123482.0
2016-08-02 14:40:00,57.29,57.37,57.28,57.37,172618.0,44.0812,44.1427,44.0735,44.1427,172618.0
2016-08-02 14:45:00,57.36,57.37,57.34,57.35,208522.0,44.135,44.1427,44.1196,44.1273,208522.0
2016-08-02 14:50:00,57.35,57.36,57.31,57.31,161086.0,44.1273,44.135,44.0966,44.0966,161086.0
2016-08-02 14:55:00,57.31,57.33,57.29,57.32,127296.0,44.0966,44.112,44.0812,44.1043,127296.0
2016-08-02 15:00:00,57.32,57.35,57.31,57.33,93776.0,44.1043,44.1273,44.0966,44.112,93776.0
2016-08-02 15:05:00,57.33,57.34,57.3,57.33,121494.0,44.112,44.1196,44.0889,44.112,121494.0
2016-08-02 15:10:00,57.32,57.33,57.28,57.3,162326.0,44.1043,44.112,44.0735,44.0889,162326.0
2016-08-02 15:15:00,57.29,57.32,57.28,57.32,170981.0,44.0812,44.1043,44.0735,44.1043,170981.0
2016-08-02 15:20:00,57.32,57.35,57.31,57.34,188612.0,44.1043,44.1273,44.0966,44.1196,188612.0
2016-08-02 15:25:00,57.34,57.36,57.32,57.33,273060.0,44.1196,44.135,44.1043,44.112,273060.0
2016-08-02 15:30:00,57.32,57.35,57.31,57.34,170714.0,44.1043,44.1273,44.0966,44.1196,170714.0
2016-08-02 15:35:00,57.34,57.38,57.33,57.37,162825.0,44.1196,44.1504,44.112,44.1427,162825.0
2016-08-02 15:40:00,57.36,57.39,57.31,57.39,566739.0,44.135,44.1581,44.0966,44.1581,566739.0
2016-08-02 15:45:00,57.39,57.41,57.38,57.38,354669.0,44.1581,44.1735,44.1504,44.1504,354669.0
2016-08-02 15:50:00,57.39,57.41,57.38,57.4,351578.0,44.1581,44.1735,44.1504,44.1658,351578.0
2016-08-02 15:55:00,57.4,57.41,57.36,57.37,1159579.0,44.1658,44.1735,44.135,44.1427,1159579.0
2016-08-03 09:30:00,56.92,56.97,56.86,56.88,787642.0,43.7965,43.835,43.7503,43.7657,787642.0
2016-08-03 09:35:00,56.88,56.93,56.85,56.93,327245.0,43.7657,43.8042,43.7426,43.8042,327245.0
2016-08-03 09:40:00,56.92,56.98,56.92,56.97,178655.0,43.7965,43.8427,43.7965,43.835,178655.0
2016-08-03 09:45:00,56.98,57.0,56.94,56.97,81899.0,43.8427,43.858,43.8119,43.835,81899.0
2016-08-03 09:50:00,56.96,56.96,56.92,56.93,179016.0,43.8273,43.8273,43.7965,43.8042,179016.0
2016-08-03 09:55:00,56.93,56.95,56.91,56.94,99881.0,43.8042,43.8196,43.7888,43.8119,99881.0
2016-08-03 10:00:00,56.95,57.01,56.93,57.01,269574.0,43.8196,43.8657,43.8042,43.8657,269574.0
2016-08-03 10:05:00,57.0,57.04,56.98,57.01,373398.0,43.858,43.8888,43.8427,43.8657,373398.0
2016-08-03 10:10:00,57.01,57.07,56.99,57.07,272471.0,43.8657,43.9119,43.8503,43.9119,272471.0
2016-08-03 10:15:00,57.07,57.09,57.01,57.01,198455.0,43.9119,43.9273,43.8657,43.8657,198455.0
2016-08-03 10:20:00,57.02,57.04,57.0,57.01,189433.0,43.8734,43.8888,43.858,43.8657,189433.0
2016-08-03 10:25:00,57.01,57.04,57.0,57.03,142124.0,43.8657,43.8888,43.858,43.8811,142124.0
2016-08-03 10:30:00,57.02,57.09,56.92,57.07,466546.0,43.8734,43.9273,43.7965,43.9119,466546.0
2016-08-03 10:35:00,57.08,57.1,57.03,57.07,673533.0,43.9196,43.935,43.8811,43.9119,673533.0
2016-08-03 10:40:00,57.07,57.09,57.05,57.08,607641.0,43.9119,43.9273,43.8965,43.9196,607641.0
2016-08-03 10:45:00,57.08,57.08,57.03,57.05,108689.0,43.9196,43.9196,43.8811,43.8965,108689.0
2016-08-03 10:50:00,57.06,57.09,57.02,57.03,184322.0,43.9042,43.9273,43.8734,43.8811,184322.0
2016-08-03 10:55:00,57.03,57.06,57.0,57.01,509042.0,43.8811,43.9042,43.858,43.8657,509042.0
2016-08-03 11:00:00,57.02,57.03,56.99,57.02,392654.0,43.8734,43.8811,43.8503,43.8734,392654.0
2016-08-03 11:05:00,57.02,57.05,57.01,57.03,116879.0,43.8734,43.8965,43.8657,43.8811,116879.0
2016-08-03 11:10:00,57.04,57.06,57.02,57.05,108705.0,43.8888,43.9042,43.8734,43.8965,108705.0
2016-08-03 11:15:00,57.05,57.07,57.01,57.03,89080.0,43.8965,43.9119,43.8657,43.8811,89080.0
2016-08-03 11:20:00,57.02,57.09,57.02,57.07,77708.0,43.8734,43.9273,43.8734,43.9119,77708.0
2016-08-03 11:25:00,57.07,57.09,57.03,57.04,139057.0,43.9119,43.9273,43.8811,43.8888,139057.0
2016-08-03 11:30:00,57.04,57.09,57.03,57.07,237324.0,43.8888,43.9273,43.8811,43.9119,237324.0
2016-08-03 11:35:00,57.06,57.06,57.02,57.04,296543.0,43.9042,43.9042,43.8734,43.8888,296543.0
2016-08-03 11:40:00,57.03,57.05,57.01,57.02,245249.0,43.8811,43.8965,43.8657,43.8734,245249.0
2016-08-03 11:45:00,57.01,57.03,56.98,57.01,94402.0,43.8657,43.8811,43.8427,43.8657,94402.0
2016-08-03 11:50:00,57.01,57.06,57.0,57.06,85569.0,43.8657,43.9042,43.858,43.9042,85569.0
2016-08-03 11:55:00,57.05,57.07,57.04,57.05,70447.0,43.8965,43.9119,43.8888,43.8965,70447.0
2016-08-03 12:00:00,57.06,57.06,57.03,57.04,54095.0,43.9042,43.9042,43.8811,43.8888,54095.0
2016-08-03 12:05:00,57.04,57.08,57.03,57.08,145986.0,43.8888,43.9196,43.8811,43.9196,145986.0
2016-08-03 12:10:00,57.08,57.09,57.06,57.07,95605.0,43.9196,43.9273,43.9042,43.9119,95605.0
2016-08-03 12:15:00,57.07,57.1,57.06,57.08,48479.0,43.9119,43.935,43.9042,43.9196,48479.0
2016-08-03 12:20:00,57.09,57.09,57.02,57.04,50420.0,43.9273,43.9273,43.8734,43.8888,50420.0
2016-08-03 12:25:00,57.05,57.05,57.03,57.05,58925.0,43.8965,43.8965,43.8811,43.8965,58925.0
2016-08-03 12:30:00,57.05,57.06,57.04,57.05,49686.0,43.8965,43.9042,43.8888,43.8965,49686.0
2016-08-03 12:35:00,57.06,57.09,57.04,57.08,51575.0,43.9042,43.9273,43.8888,43.9196,51575.0
2016-08-03 12:40:00,57.09,57.12,57.08,57.11,121127.0,43.9273,43.9504,43.9196,43.9427,121127.0
2016-08-03 12:45:00,57.11,57.12,57.09,57.1,79108.0,43.9427,43.9504,43.9273,43.935,79108.0
2016-08-03 12:50:00,57.09,57.1,57.09,57.09,121321.0,43.9273,43.935,43.9273,43.9273,121321.0
2016-08-03 12:55:00,57.1,57.1,57.09,57.09,41510.0,43.935,43.935,43.9273,43.9273,41510.0
2016-08-03 13:00:00,57.09,57.1,57.08,57.09,59637.0,43.9273,43.935,43.9196,43.9273,59637.0
2016-08-03 13:05:00,57.1,57.11,57.09,57.1,127593.0,43.935,43.9427,43.9273,43.935,127593.0
2016-08-03 13:10:00,57.1,57.11,57.09,57.09,76633.0,43.935,43.9427,43.9273,43.9273,76633.0
2016-08-03 13:15:00,57.1,57.1,57.06,57.07,39283.0,43.935,43.935,43.9042,43.9119,39283.0
2016-08-03 13:20:00,57.07,57.08,57.06,57.07,47281.0,43.9119,43.9196,43.9042,43.9119,47281.0
2016-08-03 13:25:00,57.07,57.08,57.06,57.08,106160.0,43.9119,43.9196,43.9042,43.9196,106160.0
2016-08-03 13:30:00,57.08,57.09,57.05,57.07,122277.0,43.9196,43.9273,43.8965,43.9119,122277.0
2016-08-03 13:35:00,57.07,57.08,57.05,57.06,45463.0,43.9119,43.9196,43.8965,43.9042,45463.0
2016-08-03 13:40:00,57.06,57.07,57.04,57.05,64069.0,43.9042,43.9119,43.8888,43.8965,64069.0
2016-08-03 13:45:00,57.05,57.06,57.03,57.04,47329.0,43.8965,43.9042,43.8811,43.8888,47329.0
2016-08-03 13:50:00,57.04,57.04,56.98,56.99,149092.0,43.8888,43.8888,43.8427,43.8503,149092.0
2016-08-03 13:55:00,56.99,57.01,56.98,57.01,88107.0,43.8503,43.8657,43.8427,43.8657,88107.0
2016-08-03 14:00:00,57.01,57.03,57.0,57.01,98363.0,43.8657,43.8811,43.858,43.8657,98363.0
2016-08-03 14:05:00,57.01,57.03,56.99,57.03,71074.0,43.8657,43.8811,43.8503,43.8811,71074.0
2016-08-03 14:10:00,57.03,57.04,57.01,57.02,71023.0,43.8811,43.8888,43.8657,43.8734,71023.0
2016-08-03 14:15:00,57.02,57.02,56.97,56.98,132634.0,43.8734,43.8734,43.835,43.8427,132634.0
2016-08-03 14:20:00,56.98,57.02,56.97,57.0,156324.0,43.8427,43.8734,43.835,43.858,156324.0
2016-08-03 14:25:00,57.0,57.0,56.96,56.96,127093.0,43.858,43.858,43.8273,43.8273,127093.0
2016-08-03 14:30:00,56.97,57.0,56.95,57.0,279096.0,43.835,43.858,43.8196,43.858,279096.0
2016-08-03 14:35:00,57.0,57.0,56.97,56.97,77565.0,43.858,43.858,43.835,43.835,77565.0
2016-08-03 14:40:00,56.98,56.98,56.97,56.98,41120.0,43.8427,43.8427,43.835,43.8427,41120.0
2016-08-03 14:45:00,56.98,56.98,56.96,56.97,109991.0,43.8427,43.8427,43.8273,43.835,109991.0
2016-08-03 14:50:00,56.97,57.02,56.96,57.01,487463.0,43.835,43.8734,43.8273,43.8657,487463.0
2016-08-03 14:55:00,57.01,57.02,57.0,57.01,269917.0,43.8657,43.8734,43.858,43.8657,269917.0
2016-08-03 15:00:00,57.01,57.03,57.0,57.03,228881.0,43.8657,43.8811,43.858,43.8811,228881.0
2016-08-03 15:05:00,57.03,57.06,57.02,57.06,1779952.0,43.8811,43.9042,43.8734,43.9042,1779952.0
2016-08-03 15:10:00,57.05,57.08,57.05,57.07,1359266.0,43.8965,43.9196,43.8965,43.9119,1359266.0
2016-08-03 15:15:00,57.07,57.09,57.07,57.08,178977.0,43.9119,43.9273,43.9119,43.9196,178977.0
2016-08-03 15:20:00,57.09,57.1,57.06,57.09,160568.0,43.9273,43.935,43.9042,43.9273,160568.0
2016-08-03 15:25:00,57.09,57.12,57.09,57.12,405386.0,43.9273,43.9504,43.9273,43.9504,405386.0
2016-08-03 15:30:00,57.11,57.13,57.1,57.12,121090.0,43.9427,43.9581,43.935,43.9504,121090.0
2016-08-03 15:35:00,57.11,57.12,57.1,57.1,208748.0,43.9427,43.9504,43.935,43.935,208748.0
2016-08-03 15:40:00,57.11,57.11,57.08,57.1,247177.0,43.9427,43.9427,43.9196,43.935,247177.0
2016-08-03 15:45:00,57.1,57.13,57.09,57.13,231745.0,43.935,43.9581,43.9273,43.9581,231745.0
2016-08-03 15:50:00,57.13,57.15,57.12,57.14,311754.0,43.9581,43.9735,43.9504,43.9658,311754.0
2016-08-03 15:55:00,57.13,57.19,57.13,57.16,1453769.0,43.9581,44.0042,43.9581,43.9811,1453769.0
2016-08-04 09:30:00,57.35,57.39,57.31,57.35,411203.0,44.1273,44.1581,44.0966,44.1273,411203.0
2016-08-04 09:35:00,57.34,57.41,57.33,57.4,227111.0,44.1196,44.1735,44.112,44.1658,227111.0
2016-08-04 09:40:00,57.41,57.45,57.39,57.42,405610.0,44.1735,44.2043,44.1581,44.1812,405610.0
2016-08-04 09:45:00,57.41,57.42,57.37,57.41,301266.0,44.1735,44.1812,44.1427,44.1735,301266.0
2016-08-04 09:50:00,57.41,57.43,57.39,57.4,261997.0,44.1735,44.1889,44.1581,44.1658,261997.0
2016-08-04 09:55:00,57.39,57.4,57.27,57.27,283998.0,44.1581,44.1658,44.0658,44.0658,283998.0
2016-08-04 10:00:00,57.27,57.33,57.26,57.32,304243.0,44.0658,44.112,44.0581,44.1043,304243.0
2016-08-04 10:05:00,57.33,57.33,57.24,57.28,339349.0,44.112,44.112,44.0427,44.0735,339349.0
2016-08-04 10:10:00,57.28,57.34,57.26,57.33,158473.0,44.0735,44.1196,44.0581,44.112,158473.0
2016-08-04 10:15:00,57.32,57.37,57.32,57.33,84642.0,44.1043,44.1427,44.1043,44.112,84642.0
2016-08-04 10:20:00,57.34,57.36,57.32,57.33,96642.0,44.1196,44.135,44.1043,44.112,96642.0
2016-08-04 10:25:00,57.33,57.37,57.33,57.37,95909.0,44.112,44.1427,44.112,44.1427,95909.0
2016-08-04 10:30:00,57.37,57.42,57.36,57.37,192170.0,44.1427,44.1812,44.135,44.1427,192170.0
2016-08-04 10:35:00,57.37,57.42,57.37,57.4,143997.0,44.1427,44.1812,44.1427,44.1658,143997.0
2016-08-04 10:40:00,57.39,57.42,57.36,57.41,96733.0,44.1581,44.1812,44.135,44.1735,96733.0
2016-08-04 10:45:00,57.41,57.41,57.37,57.38,71219.0,44.1735,44.1735,44.1427,44.1504,71219.0
2016-08-04 10:50:00,57.38,57.43,57.36,57.37,137743.0,44.1504,44.1889,44.135,44.1427,137743.0
2016-08-04 10:55:00,57.37,57.46,57.36,57.45,119890.0,44.1427,44.212,44.135,44.2043,119890.0
2016-08-04 11:00:00,57.45,57.45,57.4,57.43,87359.0,44.2043,44.2043,44.1658,44.1889,87359.0
2016-08-04 11:05:00,57.43,57.44,57.41,57.43,55889.0,44.1889,44.1966,44.1735,44.1889,55889.0
2016-08-04 11:10:00,57.44,57.45,57.39,57.41,81797.0,44.1966,44.2043,44.1581,44.1735,81797.0
2016-08-04 11:15:00,57.4,57.42,57.36,57.4,86342.0,44.1658,44.1812,44.135,44.1658,86342.0
2016-08-04 11:20:00,57.4,57.44,57.38,57.39,507687.0,44.1658,44.1966,44.1504,44.1581,507687.0
2016-08-04 11:25:00,57.39,57.41,57.36,57.38,195014.0,44.1581,44.1735,44.135,44.1504,195014.0
2016-08-04 11:30:00,57.38,57.43,57.36,57.43,233954.0,44.1504,44.1889,44.135,44.1889,233954.0
2016-08-04 11:35:00,57.43,57.44,57.4,57.43,119492.0,44.1889,44.1966,44.1658,44.1889,119492.0
2016-08-04 11:40:00,57.43,57.45,57.4,57.41,246801.0,44.1889,44.2043,44.1658,44.1735,246801.0
2016-08-04 11:45:00,57.42,57.43,57.39,57.43,78788.0,44.1812,44.1889,44.1581,44.1889,78788.0
2016-08-04 11:50:00,57.43,57.45,57.42,57.43,85197.0,44.1889,44.2043,44.1812,44.1889,85197.0
2016-08-04 11:55:00,57.43,57.5,57.43,57.5,142991.0,44.1889,44.2428,44.1889,44.2428,142991.0
2016-08-04 12:00:00,57.5,57.52,57.49,57.51,94208.0,44.2428,44.2581,44.2351,44.2505,94208.0
2016-08-04 12:05:00,57.51,57.52,57.49,57.49,43867.0,44.2505,44.2581,44.2351,44.2351,43867.0
2016-08-04 12:10:00,57.5,57.51,57.47,57.48,47000.0,44.2428,44.2505,44.2197,44.2274,47000.0
2016-08-04 12:15:00,57.48,57.48,57.45,57.46,76641.0,44.2274,44.2274,44.2043,44.212,76641.0
2016-08-04 12:20:00,57.46,57.48,57.45,57.48,32431.0,44.212,44.2274,44.2043,44.2274,32431.0
2016-08-04 12:25:00,57.48,57.49,57.45,57.48,666236.0,44.2274,44.2351,44.2043,44.2274,666236.0
2016-08-04 12:30:00,57.48,57.51,57.47,57.5,957980.0,44.2274,44.2505,44.2197,44.2428,957980.0
2016-08-04 12:35:00,57.49,57.5,57.47,57.48,93436.0,44.2351,44.2428,44.2197,44.2274,93436.0
2016-08-04 12:40:00,57.48,57.49,57.47,57.47,81942.0,44.2274,44.2351,44.2197,44.2197,81942.0
2016-08-04 12:45:00,57.48,57.51,57.47,57.5,54990.0,44.2274,44.2505,44.2197,44.2428,54990.0
2016-08-04 12:50:00,57.5,57.52,57.5,57.51,55692.0,44.2428,44.2581,44.2428,44.2505,55692.0
2016-08-04 12:55:00,57.51,57.51,57.47,57.47,80494.0,44.2505,44.2505,44.2197,44.2197,80494.0
2016-08-04 13:00:00,57.47,57.47,57.44,57.45,113875.0,44.2197,44.2197,44.1966,44.2043,113875.0
2016-08-04 13:05:00,57.45,57.46,57.43,57.44,114881.0,44.2043,44.212,44.1889,44.1966,114881.0
2016-08-04 13:10:00,57.44,57.45,57.41,57.42,50947.0,44.1966,44.2043,44.1735,44.1812,50947.0
2016-08-04 13:15:00,57.42,57.44,57.4,57.43,263458.0,44.1812,44.1966,44.1658,44.1889,263458.0
2016-08-04 13:20:00,57.43,57.44,57.4,57.4,90082.0,44.1889,44.1966,44.1658,44.1658,90082.0
2016-08-04 13:25:00,57.41,57.42,57.39,57.41,1235898.0,44.1735,44.1812,44.1581,44.1735,1235898.0
2016-08-04 13:30:00,57.41,57.41,57.39,57.41,131091.0,44.1735,44.1735,44.1581,44.1735,131091.0
2016-08-04 13:35:00,57.41,57.41,57.39,57.41,108899.0,44.1735,44.1735,44.1581,44.1735,108899.0
2016-08-04 13:40:00,57.41,57.42,57.39,57.42,200960.0,44.1735,44.1812,44.1581,44.1812,200960.0
2016-08-04 13:45:00,57.42,57.43,57.41,57.42,188467.0,44.1812,44.1889,44.1735,44.1812,188467.0
2016-08-04 13:50:00,57.42,57.43,57.41,57.42,126759.0,44.1812,44.1889,44.1735,44.1812,126759.0
2016-08-04 13:55:00,57.42,57.43,57.41,57.41,64509.0,44.1812,44.1889,44.1735,44.1735,64509.0
2016-08-04 14:00:00,57.42,57.45,57.41,57.44,282328.0,44.1812,44.2043,44.1735,44.1966,282328.0
2016-08-04 14:05:00,57.45,57.46,57.44,57.45,110879.0,44.2043,44.212,44.1966,44.2043,110879.0
2016-08-04 14:10:00,57.45,57.45,57.42,57.42,143188.0,44.2043,44.2043,44.1812,44.1812,143188.0
2016-08-04 14:15:00,57.42,57.43,57.38,57.39,148335.0,44.1812,44.1889,44.1504,44.1581,148335.0
2016-08-04 14:20:00,57.39,57.43,57.38,57.43,251305.0,44.1581,44.1889,44.1504,44.1889,251305.0
2016-08-04 14:25:00,57.43,57.45,57.42,57.43,133961.0,44.1889,44.2043,44.1812,44.1889,133961.0
2016-08-04 14:30:00,57.43,57.45,57.42,57.44,53724.0,44.1889,44.2043,44.1812,44.1966,53724.0
2016-08-04 14:35:00,57.44,57.45,57.42,57.42,66023.0,44.1966,44.2043,44.1812,44.1812,66023.0
2016-08-04 14:40:00,57.42,57.43,57.42,57.43,115291.0,44.1812,44.1889,44.1812,44.1889,115291.0
2016-08-04 14:45:00,57.43,57.44,57.42,57.44,75175.0,44.1889,44.1966,44.1812,44.1966,75175.0
2016-08-04 14:50:00,57.43,57.45,57.43,57.44,49968.0,44.1889,44.2043,44.1889,44.1966,49968.0
2016-08-04 14:55:00,57.45,57.46,57.44,57.46,105007.0,44.2043,44.212,44.1966,44.212,105007.0
2016-08-04 15:00:00,57.45,57.46,57.42,57.45,66254.0,44.2043,44.212,44.1812,44.2043,66254.0
2016-08-04 15:05:00,57.45,57.46,57.44,57.46,31524.0,44.2043,44.212,44.1966,44.212,31524.0
2016-08-04 15:10:00,57.46,57.46,57.44,57.44,81688.0,44.212,44.212,44.1966,44.1966,81688.0
2016-08-04 15:15:00,57.44,57.46,57.44,57.45,100851.0,44.1966,44.212,44.1966,44.2043,100851.0
2016-08-04 15:20:00,57.45,57.46,57.43,57.44,52474.0,44.2043,44.212,44.1889,44.1966,52474.0
2016-08-04 15:25:00,57.44,57.45,57.41,57.45,146693.0,44.1966,44.2043,44.1735,44.2043,146693.0
2016-08-04 15:30:00,57.45,57.47,57.44,57.45,106021.0,44.2043,44.2197,44.1966,44.2043,106021.0
2016-08-04 15:35:00,57.46,57.49,57.45,57.48,199119.0,44.212,44.2351,44.2043,44.2274,199119.0
2016-08-04 15:40:00,57.48,57.49,57.47,57.47,180741.0,44.2274,44.2351,44.2197,44.2197,180741.0
2016-08-04 15:45:00,57.47,57.48,57.46,57.47,150108.0,44.2197,44.2274,44.212,44.2197,150108.0
2016-08-04 15:50:00,57.46,57.47,57.45,57.45,201413.0,44.212,44.2197,44.2043,44.2043,201413.0
2016-08-04 15:55:00,57.45,57.53,57.43,57.52,1388598.0,44.2043,44.2658,44.1889,44.2581,1388598.0
2016-08-05 09:30:00,57.5,57.57,57.49,57.55,236269.0,44.2428,44.2966,44.2351,44.2812,236269.0
2016-08-05 09:35:00,57.56,57.58,57.53,57.57,323822.0,44.2889,44.3043,44.2658,44.2966,323822.0
2016-08-05 09:40:00,57.58,57.6,57.56,57.58,257776.0,44.3043,44.3197,44.2889,44.3043,257776.0
2016-08-05 09:45:00,57.58,57.6,57.54,57.56,148443.0,44.3043,44.3197,44.2735,44.2889,148443.0
2016-08-05 09:50:00,57.57,57.64,57.57,57.63,302786.0,44.2966,44.3505,44.2966,44.3428,302786.0
2016-08-05 09:55:00,57.63,57.67,57.61,57.62,275082.0,44.3428,44.3736,44.3274,44.3351,275082.0
2016-08-05 10:00:00,57.62,57.65,57.61,57.65,133571.0,44.3351,44.3582,44.3274,44.3582,133571.0
2016-08-05 10:05:00,57.65,57.66,57.63,57.63,110297.0,44.3582,44.3659,44.3428,44.3428,110297.0
2016-08-05 10:10:00,57.63,57.66,57.6,57.61,65455.0,44.3428,44.3659,44.3197,44.3274,65455.0
2016-08-05 10:15:00,57.61,57.67,57.6,57.63,90446.0,44.3274,44.3736,44.3197,44.3428,90446.0
2016-08-05 10:20:00,57.63,57.63,57.6,57.6,72775.0,44.3428,44.3428,44.3197,44.3197,72775.0
2016-08-05 10:25:00,57.6,57.6,57.57,57.59,159519.0,44.3197,44.3197,44.2966,44.312,159519.0
2016-08-05 10:30:00,57.6,57.61,57.56,57.57,134879.0,44.3197,44.3274,44.2889,44.2966,134879.0
2016-08-05 10:35:00,57.58,57.59,57.56,57.56,58834.0,44.3043,44.312,44.2889,44.2889,58834.0
2016-08-05 10:40:00,57.56,57.62,57.55,57.62,76498.0,44.2889,44.3351,44.2812,44.3351,76498.0
2016-08-05 10:45:00,57.62,57.62,57.6,57.6,77072.0,44.3351,44.3351,44.3197,44.3197,77072.0
2016-08-05 10:50:00,57.61,57.63,57.6,57.63,54569.0,44.3274,44.3428,44.3197,44.3428,54569.0
2016-08-05 10:55:00,57.63,57.67,57.62,57.67,103357.0,44.3428,44.3736,44.3351,44.3736,103357.0
2016-08-05 11:00:00,57.67,57.7,57.64,57.7,132815.0,44.3736,44.3966,44.3505,44.3966,132815.0
2016-08-05 11:05:00,57.69,57.76,57.69,57.74,91317.0,44.389,44.4428,44.389,44.4274,91317.0
2016-08-05 11:10:00,57.75,57.75,57.72,57.75,110597.0,44.4351,44.4351,44.412,44.4351,110597.0
2016-08-05 11:15:00,57.76,57.77,57.71,57.73,241415.0,44.4428,44.4505,44.4043,44.4197,241415.0
2016-08-05 11:20:00,57.73,57.74,57.72,57.73,142502.0,44.4197,44.4274,44.412,44.4197,142502.0
2016-08-05 11:25:00,57.73,57.73,57.68,57.71,229835.0,44.4197,44.4197,44.3813,44.4043,229835.0
2016-08-05 11:30:00,57.7,57.72,57.69,57.7,535722.0,44.3966,44.412,44.389,44.3966,535722.0
2016-08-05 11:35:00,57.71,57.72,57.69,57.7,253688.0,44.4043,44.412,44.389,44.3966,253688.0
2016-08-05 11:40:00,57.7,57.71,57.68,57.69,180802.0,44.3966,44.4043,44.3813,44.389,180802.0
2016-08-05 11:45:00,57.69,57.73,57.68,57.71,119913.0,44.389,44.4197,44.3813,44.4043,119913.0
2016-08-05 11:50:00,57.7,57.72,57.69,57.7,81198.0,44.3966,44.412,44.389,44.3966,81198.0
2016-08-05 11:55:00,57.69,57.7,57.66,57.66,474526.0,44.389,44.3966,44.3659,44.3659,474526.0
2016-08-05 12:00:00,57.67,57.68,57.66,57.67,100603.0,44.3736,44.3813,44.3659,44.3736,100603.0
2016-08-05 12:05:00,57.67,57.7,57.67,57.7,183309.0,44.3736,44.3966,44.3736,44.3966,183309.0
2016-08-05 12:10:00,57.7,57.73,57.69,57.72,55323.0,44.3966,44.4197,44.389,44.412,55323.0
2016-08-05 12:15:00,57.72,57.72,57.69,57.71,357515.0,44.412,44.412,44.389,44.4043,357515.0
2016-08-05 12:20:00,57.71,57.71,57.7,57.71,104657.0,44.4043,44.4043,44.3966,44.4043,104657.0
2016-08-05 12:25:00,57.71,57.72,57.7,57.71,183598.0,44.4043,44.412,44.3966,44.4043,183598.0
2016-08-05 12:30:00,57.71,57.73,57.7,57.71,957018.0,44.4043,44.4197,44.3966,44.4043,957018.0
2016-08-05 12:35:00,57.7,57.71,57.7,57.71,43695.0,44.3966,44.4043,44.3966,44.4043,43695.0
2016-08-05 12:40:00,57.71,57.71,57.7,57.71,141891.0,44.4043,44.4043,44.3966,44.4043,141891.0
2016-08-05 12:45:00,57.71,57.72,57.7,57.72,172335.0,44.4043,44.412,44.3966,44.412,172335.0
2016-08-05 12:50:00,57.72,57.72,57.71,57.72,72036.0,44.412,44.412,44.4043,44.412,72036.0
2016-08-05 12:55:00,57.72,57.72,57.7,57.72,96805.0,44.412,44.412,44.3966,44.412,96805.0
2016-08-05 13:00:00,57.71,57.72,57.7,57.72,95617.0,44.4043,44.412,44.3966,44.412,95617.0
2016-08-05 13:05:00,57.71,57.73,57.71,57.72,89483.0,44.4043,44.4197,44.4043,44.412,89483.0
2016-08-05 13:10:00,57.72,57.73,57.7,57.72,64262.0,44.412,44.4197,44.3966,44.412,64262.0
2016-08-05 13:15:00,57.73,57.74,57.72,57.74,14217.0,44.4197,44.4274,44.412,44.4274,14217.0
2016-08-05 13:20:00,57.74,57.75,57.73,57.74,51223.0,44.4274,44.4351,44.4197,44.4274,51223.0
2016-08-05 13:25:00,57.74,57.74,57.71,57.72,32597.0,44.4274,44.4274,44.4043,44.412,32597.0
2016-08-05 13:30:00,57.73,57.73,57.72,57.72,31714.0,44.4197,44.4197,44.412,44.412,31714.0
2016-08-05 13:35:00,57.71,57.74,57.71,57.72,69103.0,44.4043,44.4274,44.4043,44.412,69103.0
2016-08-05 13:40:00,57.72,57.75,57.71,57.74,105334.0,44.412,44.4351,44.4043,44.4274,105334.0
2016-08-05 13:45:00,57.74,57.74,57.73,57.74,51072.0,44.4274,44.4274,44.4197,44.4274,51072.0
2016-08-05 13:50:00,57.73,57.75,57.73,57.73,26700.0,44.4197,44.4351,44.4197,44.4197,26700.0
2016-08-05 13:55:00,57.73,57.74,57.72,57.73,38962.0,44.4197,44.4274,44.412,44.4197,38962.0
2016-08-05 14:00:00,57.74,57.74,57.72,57.73,49276.0,44.4274,44.4274,44.412,44.4197,49276.0
2016-08-05 14:05:00,57.72,57.75,57.72,57.74,30023.0,44.412,44.4351,44.412,44.4274,30023.0
2016-08-05 14:10:00,57.73,57.75,57.73,57.73,223067.0,44.4197,44.4351,44.4197,44.4197,223067.0
2016-08-05 14:15:00,57.73,57.74,57.73,57.73,15024.0,44.4197,44.4274,44.4197,44.4197,15024.0
2016-08-05 14:20:00,57.73,57.74,57.72,57.72,16073.0,44.4197,44.4274,44.412,44.412,16073.0
2016-08-05 14:25:00,57.73,57.73,57.72,57.73,33848.0,44.4197,44.4197,44.412,44.4197,33848.0
2016-08-05 14:30:00,57.73,57.75,57.72,57.73,101678.0,44.4197,44.4351,44.412,44.4197,101678.0
2016-08-05 14:35:00,57.73,57.74,57.73,57.73,89462.0,44.4197,44.4274,44.4197,44.4197,89462.0
2016-08-05 14:40:00,57.73,57.74,57.7,57.72,169403.0,44.4197,44.4274,44.3966,44.412,169403.0
2016-08-05 14:45:00,57.72,57.73,57.71,57.71,117484.0,44.412,44.4197,44.4043,44.4043,117484.0
2016-08-05 14:50:00,57.71,57.73,57.7,57.73,62506.0,44.4043,44.4197,44.3966,44.4197,62506.0
2016-08-05 14:55:00,57.73,57.75,57.72,57.73,148573.0,44.4197,44.4351,44.412,44.4197,148573.0
2016-08-05 15:00:00,57.73,57.75,57.73,57.74,63234.0,44.4197,44.4351,44.4197,44.4274,63234.0
2016-08-05 15:05:00,57.73,57.77,57.73,57.77,95788.0,44.4197,44.4505,44.4197,44.4505,95788.0
2016-08-05 15:10:00,57.76,57.77,57.75,57.75,131011.0,44.4428,44.4505,44.4351,44.4351,131011.0
2016-08-05 15:15:00,57.76,57.78,57.75,57.76,57239.0,44.4428,44.4582,44.4351,44.4428,57239.0
2016-08-05 15:20:00,57.75,57.76,57.72,57.73,182257.0,44.4351,44.4428,44.412,44.4197,182257.0
2016-08-05 15:25:00,57.73,57.76,57.72,57.76,109439.0,44.4197,44.4428,44.412,44.4428,109439.0
2016-08-05 15:30:00,57.75,57.76,57.72,57.73,73486.0,44.4351,44.4428,44.412,44.4197,73486.0
2016-08-05 15:35:00,57.73,57.74,57.72,57.73,102795.0,44.4197,44.4274,44.412,44.4197,102795.0
2016-08-05 15:40:00,57.73,57.75,57.73,57.75,413421.0,44.4197,44.4351,44.4197,44.4351,413421.0
2016-08-05 15:45:00,57.75,57.75,57.73,57.73,478442.0,44.4351,44.4351,44.4197,44.4197,478442.0
2016-08-05 15:50:00,57.74,57.75,57.73,57.75,321381.0,44.4274,44.4351,44.4197,44.4351,321381.0
2016-08-05 15:55:00,57.74,57.75,57.72,57.75,1775407.0,44.4274,44.4351,44.412,44.4351,1775407.0
2016-08-08 09:30:00,57.86,57.89,57.84,57.88,1001104.0,44.5198,44.5428,44.5044,44.5351,1001104.0
2016-08-08 09:35:00,57.88,57.91,57.86,57.87,223470.0,44.5351,44.5582,44.5198,44.5275,223470.0
2016-08-08 09:40:00,57.88,57.92,57.87,57.91,269873.0,44.5351,44.5659,44.5275,44.5582,269873.0
2016-08-08 09:45:00,57.91,57.92,57.88,57.89,274922.0,44.5582,44.5659,44.5351,44.5428,274922.0
2016-08-08 09:50:00,57.9,57.91,57.85,57.85,230583.0,44.5505,44.5582,44.5121,44.5121,230583.0
2016-08-08 09:55:00,57.86,57.89,57.85,57.86,67685.0,44.5198,44.5428,44.5121,44.5198,67685.0
2016-08-08 10:00:00,57.87,57.87,57.83,57.83,112058.0,44.5275,44.5275,44.4967,44.4967,112058.0
2016-08-08 10:05:00,57.84,57.87,57.83,57.86,97445.0,44.5044,44.5275,44.4967,44.5198,97445.0
2016-08-08 10:10:00,57.85,57.89,57.84,57.88,76108.0,44.5121,44.5428,44.5044,44.5351,76108.0
2016-08-08 10:15:00,57.89,57.9,57.87,57.87,158582.0,44.5428,44.5505,44.5275,44.5275,158582.0
2016-08-08 10:20:00,57.87,57.88,57.8,57.8,122645.0,44.5275,44.5351,44.4736,44.4736,122645.0
2016-08-08 10:25:00,57.8,57.83,57.79,57.82,319690.0,44.4736,44.4967,44.4659,44.489,319690.0
2016-08-08 10:30:00,57.82,57.84,57.81,57.84,84003.0,44.489,44.5044,44.4813,44.5044,84003.0
2016-08-08 10:35:00,57.84,57.84,57.79,57.83,86401.0,44.5044,44.5044,44.4659,44.4967,86401.0
2016-08-08 10:40:00,57.83,57.86,57.82,57.85,57221.0,44.4967,44.5198,44.489,44.5121,57221.0
2016-08-08 10:45:00,57.86,57.86,57.82,57.83,55053.0,44.5198,44.5198,44.489,44.4967,55053.0
2016-08-08 10:50:00,57.83,57.83,57.79,57.81,101905.0,44.4967,44.4967,44.4659,44.4813,101905.0
2016-08-08 10:55:00,57.81,57.82,57.79,57.81,54920.0,44.4813,44.489,44.4659,44.4813,54920.0
2016-08-08 11:00:00,57.81,57.83,57.8,57.83,133514.0,44.4813,44.4967,44.4736,44.4967,133514.0
2016-08-08 11:05:00,57.83,57.86,57.82,57.85,97739.0,44.4967,44.5198,44.489,44.5121,97739.0
2016-08-08 11:10:00,57.86,57.86,57.8,57.82,105991.0,44.5198,44.5198,44.4736,44.489,105991.0
2016-08-08 11:15:00,57.83,57.85,57.82,57.83,58188.0,44.4967,44.5121,44.489,44.4967,58188.0
2016-08-08 11:20:00,57.83,57.86,57.82,57.84,178747.0,44.4967,44.5198,44.489,44.5044,178747.0
2016-08-08 11:25:00,57.84,57.88,57.83,57.87,146030.0,44.5044,44.5351,44.4967,44.5275,146030.0
2016-08-08 11:30:00,57.87,57.88,57.84,57.84,283104.0,44.5275,44.5351,44.5044,44.5044,283104.0
2016-08-08 11:35:00,57.85,57.87,57.84,57.86,80338.0,44.5121,44.5275,44.5044,44.5198,80338.0
2016-08-08 11:40:00,57.86,57.86,57.83,57.84,38783.0,44.5198,44.5198,44.4967,44.5044,38783.0
2016-08-08 11:45:00,57.83,57.84,57.82,57.82,60830.0,44.4967,44.5044,44.489,44.489,60830.0
2016-08-08 11:50:00,57.82,57.85,57.82,57.84,65367.0,44.489,44.5121,44.489,44.5044,65367.0
2016-08-08 11:55:00,57.84,57.85,57.83,57.85,20922.0,44.5044,44.5121,44.4967,44.5121,20922.0
2016-08-08 12:00:00,57.84,57.86,57.84,57.85,51869.0,44.5044,44.5198,44.5044,44.5121,51869.0
2016-08-08 12:05:00,57.86,57.86,57.83,57.84,55214.0,44.5198,44.5198,44.4967,44.5044,55214.0
2016-08-08 12:10:00,57.83,57.85,57.82,57.83,35506.0,44.4967,44.5121,44.489,44.4967,35506.0
2016-08-08 12:15:00,57.82,57.84,57.82,57.84,54698.0,44.489,44.5044,44.489,44.5044,54698.0
2016-08-08 12:20:00,57.84,57.84,57.82,57.83,32715.0,44.5044,44.5044,44.489,44.4967,32715.0
2016-08-08 12:25:00,57.83,57.84,57.82,57.82,50525.0,44.4967,44.5044,44.489,44.489,50525.0
2016-08-08 12:30:00,57.82,57.84,57.82,57.83,128478.0,44.489,44.5044,44.489,44.4967,128478.0
2016-08-08 12:35:00,57.83,57.85,57.82,57.84,172270.0,44.4967,44.5121,44.489,44.5044,172270.0
2016-08-08 12:40:00,57.84,57.84,57.81,57.82,37787.0,44.5044,44.5044,44.4813,44.489,37787.0
2016-08-08 12:45:00,57.82,57.84,57.81,57.84,100349.0,44.489,44.5044,44.4813,44.5044,100349.0
2016-08-08 12:50:00,57.84,57.85,57.82,57.83,79271.0,44.5044,44.5121,44.489,44.4967,79271.0
2016-08-08 12:55:00,57.84,57.85,57.83,57.85,98828.0,44.5044,44.5121,44.4967,44.5121,98828.0
2016-08-08 13:00:00,57.85,57.85,57.83,57.83,37485.0,44.5121,44.5121,44.4967,44.4967,37485.0
2016-08-08 13:05:00,57.83,57.84,57.82,57.82,46903.0,44.4967,44.5044,44.489,44.489,46903.0
2016-08-08 13:10:00,57.83,57.84,57.82,57.83,40139.0,44.4967,44.5044,44.489,44.4967,40139.0
2016-08-08 13:15:00,57.84,57.84,57.82,57.83,86553.0,44.5044,44.5044,44.489,44.4967,86553.0
2016-08-08 13:20:00,57.83,57.83,57.82,57.83,36092.0,44.4967,44.4967,44.489,44.4967,36092.0
2016-08-08 13:25:00,57.83,57.84,57.82,57.84,19465.0,44.4967,44.5044,44.489,44.5044,19465.0
2016-08-08 13:30:00,57.84,57.85,57.83,57.84,59978.0,44.5044,44.5121,44.4967,44.5044,59978.0
2016-08-08 13:35:00,57.84,57.85,57.83,57.84,25365.0,44.5044,44.5121,44.4967,44.5044,25365.0
2016-08-08 13:40:00,57.84,57.84,57.83,57.84,43284.0,44.5044,44.5044,44.4967,44.5044,43284.0
2016-08-08 13:45:00,57.84,57.85,57.83,57.85,52048.0,44.5044,44.5121,44.4967,44.5121,52048.0
2016-08-08 13:50:00,57.84,57.86,57.83,57.85,71992.0,44.5044,44.5198,44.4967,44.5121,71992.0
2016-08-08 13:55:00,57.85,57.87,57.85,57.86,52668.0,44.5121,44.5275,44.5121,44.5198,52668.0
2016-08-08 14:00:00,57.86,57.86,57.85,57.85,37322.0,44.5198,44.5198,44.5121,44.5121,37322.0
2016-08-08 14:05:00,57.85,57.86,57.85,57.86,41610.0,44.5121,44.5198,44.5121,44.5198,41610.0
2016-08-08 14:10:00,57.85,57.87,57.85,57.86,169587.0,44.5121,44.5275,44.5121,44.5198,169587.0
2016-08-08 14:15:00,57.86,57.86,57.82,57.84,93853.0,44.5198,44.5198,44.489,44.5044,93853.0
2016-08-08 14:20:00,57.83,57.84,57.82,57.83,30589.0,44.4967,44.5044,44.489,44.4967,30589.0
2016-08-08 14:25:00,57.83,57.83,57.81,57.81,40417.0,44.4967,44.4967,44.4813,44.4813,40417.0
2016-08-08 14:30:00,57.81,57.83,57.8,57.83,36505.0,44.4813,44.4967,44.4736,44.4967,36505.0
2016-08-08 14:35:00,57.83,57.83,57.81,57.81,58377.0,44.4967,44.4967,44.4813,44.4813,58377.0
2016-08-08 14:40:00,57.81,57.82,57.8,57.8,36134.0,44.4813,44.489,44.4736,44.4736,36134.0
2016-08-08 14:45:00,57.8,57.83,57.8,57.82,56681.0,44.4736,44.4967,44.4736,44.489,56681.0
2016-08-08 14:50:00,57.83,57.83,57.82,57.83,19349.0,44.4967,44.4967,44.489,44.4967,19349.0
2016-08-08 14:55:00,57.83,57.84,57.81,57.82,85118.0,44.4967,44.5044,44.4813,44.489,85118.0
2016-08-08 15:00:00,57.82,57.83,57.81,57.81,44532.0,44.489,44.4967,44.4813,44.4813,44532.0
2016-08-08 15:05:00,57.82,57.83,57.8,57.83,111575.0,44.489,44.4967,44.4736,44.4967,111575.0
2016-08-08 15:10:00,57.82,57.83,57.82,57.83,29974.0,44.489,44.4967,44.489,44.4967,29974.0
2016-08-08 15:15:00,57.83,57.83,57.82,57.83,35130.0,44.4967,44.4967,44.489,44.4967,35130.0
2016-08-08 15:20:00,57.83,57.83,57.82,57.82,61846.0,44.4967,44.4967,44.489,44.489,61846.0
2016-08-08 15:25:00,57.82,57.83,57.82,57.83,39469.0,44.489,44.4967,44.489,44.4967,39469.0
2016-08-08 15:30:00,57.83,57.83,57.82,57.83,144877.0,44.4967,44.4967,44.489,44.4967,144877.0
2016-08-08 15:35:00,57.82,57.83,57.82,57.82,74646.0,44.489,44.4967,44.489,44.489,74646.0
2016-08-08 15:40:00,57.82,57.83,57.82,57.83,33507.0,44.489,44.4967,44.489,44.4967,33507.0
2016-08-08 15:45:00,57.83,57.86,57.82,57.86,158496.0,44.4967,44.5198,44.489,44.5198,158496.0
2016-08-08 15:50:00,57.86,57.87,57.85,57.87,169498.0,44.5198,44.5275,44.5121,44.5275,169498.0
2016-08-08 15:55:00,57.87,57.9,57.86,57.89,1211064.0,44.5275,44.5505,44.5198,44.5428,1211064.0
2016-08-09 09:30:00,58.14,58.23,58.11,58.23,465850.0,44.7352,44.8044,44.7121,44.8044,465850.0
2016-08-09 09:35:00,58.22,58.27,58.22,58.25,208330.0,44.7968,44.8352,44.7968,44.8198,208330.0
2016-08-09 09:40:00,58.26,58.29,58.24,58.26,289390.0,44.8275,44.8506,44.8121,44.8275,289390.0
2016-08-09 09:45:00,58.26,58.32,58.26,58.3,340060.0,44.8275,44.8737,44.8275,44.8583,340060.0
2016-08-09 09:50:00,58.3,58.31,58.28,58.28,290591.0,44.8583,44.866,44.8429,44.8429,290591.0
2016-08-09 09:55:00,58.28,58.3,58.27,58.29,286477.0,44.8429,44.8583,44.8352,44.8506,286477.0
2016-08-09 10:00:00,58.29,58.33,58.24,58.32,226078.0,44.8506,44.8814,44.8121,44.8737,226078.0
2016-08-09 10:05:00,58.31,58.32,58.28,58.3,149717.0,44.866,44.8737,44.8429,44.8583,149717.0
2016-08-09 10:10:00,58.3,58.35,58.29,58.34,314684.0,44.8583,44.8968,44.8506,44.8891,314684.0
2016-08-09 10:15:00,58.33,58.38,58.33,58.37,126381.0,44.8814,44.9199,44.8814,44.9122,126381.0
2016-08-09 10:20:00,58.37,58.4,58.35,58.38,134441.0,44.9122,44.9353,44.8968,44.9199,134441.0
2016-08-09 10:25:00,58.38,58.42,58.38,58.4,139705.0,44.9199,44.9506,44.9199,44.9353,139705.0
2016-08-09 10:30:00,58.4,58.41,58.37,58.38,372305.0,44.9353,44.9429,44.9122,44.9199,372305.0
2016-08-09 10:35:00,58.38,58.41,58.37,58.39,346311.0,44.9199,44.9429,44.9122,44.9276,346311.0
2016-08-09 10:40:00,58.38,58.41,58.36,58.41,292845.0,44.9199,44.9429,44.9045,44.9429,292845.0
2016-08-09 10:45:00,58.41,58.42,58.39,58.41,367174.0,44.9429,44.9506,44.9276,44.9429,367174.0
2016-08-09 10:50:00,58.41,58.41,58.38,58.39,304027.0,44.9429,44.9429,44.9199,44.9276,304027.0
2016-08-09 10:55:00,58.39,58.43,58.38,58.41,2116825.0,44.9276,44.9583,44.9199,44.9429,2116825.0
2016-08-09 11:00:00,58.4,58.45,58.4,58.45,607543.0,44.9353,44.9737,44.9353,44.9737,607543.0
2016-08-09 11:05:00,58.45,58.48,58.43,58.46,196977.0,44.9737,44.9968,44.9583,44.9814,196977.0
2016-08-09 11:10:00,58.46,58.5,58.45,58.48,145721.0,44.9814,45.0122,44.9737,44.9968,145721.0
2016-08-09 11:15:00,58.48,58.5,58.47,58.5,43625.0,44.9968,45.0122,44.9891,45.0122,43625.0
2016-08-09 11:20:00,58.5,58.52,58.49,58.5,130533.0,45.0122,45.0276,45.0045,45.0122,130533.0
2016-08-09 11:25:00,58.5,58.51,58.47,58.48,357884.0,45.0122,45.0199,44.9891,44.9968,357884.0
2016-08-09 11:30:00,58.48,58.5,58.46,58.5,215732.0,44.9968,45.0122,44.9814,45.0122,215732.0
2016-08-09 11:35:00,58.49,58.5,58.46,58.46,113000.0,45.0045,45.0122,44.9814,44.9814,113000.0
2016-08-09 11:40:00,58.46,58.48,58.45,58.47,144398.0,44.9814,44.9968,44.9737,44.9891,144398.0
2016-08-09 11:45:00,58.46,58.49,58.46,58.48,51376.0,44.9814,45.0045,44.9814,44.9968,51376.0
2016-08-09 11:50:00,58.47,58.49,58.45,58.48,65952.0,44.9891,45.0045,44.9737,44.9968,65952.0
2016-08-09 11:55:00,58.48,58.48,58.46,58.46,102860.0,44.9968,44.9968,44.9814,44.9814,102860.0
2016-08-09 12:00:00,58.47,58.5,58.44,58.49,460082.0,44.9891,45.0122,44.966,45.0045,460082.0
2016-08-09 12:05:00,58.48,58.49,58.47,58.48,247764.0,44.9968,45.0045,44.9891,44.9968,247764.0
2016-08-09 12:10:00,58.48,58.49,58.46,58.46,136648.0,44.9968,45.0045,44.9814,44.9814,136648.0
2016-08-09 12:15:00,58.47,58.47,58.44,58.44,102560.0,44.9891,44.9891,44.966,44.966,102560.0
2016-08-09 12:20:00,58.44,58.45,58.4,58.41,103484.0,44.966,44.9737,44.9353,44.9429,103484.0
2016-08-09 12:25:00,58.41,58.42,58.39,58.41,201050.0,44.9429,44.9506,44.9276,44.9429,201050.0
2016-08-09 12:30:00,58.41,58.42,58.37,58.38,136625.0,44.9429,44.9506,44.9122,44.9199,136625.0
2016-08-09 12:35:00,58.38,58.39,58.37,58.39,87851.0,44.9199,44.9276,44.9122,44.9276,87851.0
2016-08-09 12:40:00,58.38,58.39,58.38,58.38,57177.0,44.9199,44.9276,44.9199,44.9199,57177.0
2016-08-09 12:45:00,58.38,58.39,58.38,58.39,34332.0,44.9199,44.9276,44.9199,44.9276,34332.0
2016-08-09 12:50:00,58.39,58.39,58.37,58.39,154858.0,44.9276,44.9276,44.9122,44.9276,154858.0
2016-08-09 12:55:00,58.39,58.39,58.37,58.38,55588.0,44.9276,44.9276,44.9122,44.9199,55588.0
2016-08-09 13:00:00,58.38,58.39,58.37,58.39,38418.0,44.9199,44.9276,44.9122,44.9276,38418.0
2016-08-09 13:05:00,58.39,58.4,58.37,58.38,393072.0,44.9276,44.9353,44.9122,44.9199,393072.0
2016-08-09 13:10:00,58.37,58.38,58.37,58.37,71246.0,44.9122,44.9199,44.9122,44.9122,71246.0
2016-08-09 13:15:00,58.38,58.38,58.37,58.37,191542.0,44.9199,44.9199,44.9122,44.9122,191542.0
2016-08-09 13:20:00,58.38,58.4,58.38,58.39,435880.0,44.9199,44.9353,44.9199,44.9276,435880.0
2016-08-09 13:25:00,58.39,58.39,58.35,58.37,769947.0,44.9276,44.9276,44.8968,44.9122,769947.0
2016-08-09 13:30:00,58.37,58.38,58.36,58.37,328055.0,44.9122,44.9199,44.9045,44.9122,328055.0
2016-08-09 13:35:00,58.37,58.38,58.36,58.36,36680.0,44.9122,44.9199,44.9045,44.9045,36680.0
2016-08-09 13:40:00,58.36,58.37,58.33,58.34,80322.0,44.9045,44.9122,44.8814,44.8891,80322.0
2016-08-09 13:45:00,58.34,58.34,58.32,58.33,160241.0,44.8891,44.8891,44.8737,44.8814,160241.0
2016-08-09 13:50:00,58.33,58.35,58.33,58.34,54355.0,44.8814,44.8968,44.8814,44.8891,54355.0
2016-08-09 13:55:00,58.33,58.36,58.33,58.35,60913.0,44.8814,44.9045,44.8814,44.8968,60913.0
2016-08-09 14:00:00,58.35,58.35,58.33,58.34,33569.0,44.8968,44.8968,44.8814,44.8891,33569.0
2016-08-09 14:05:00,58.33,58.33,58.31,58.32,81202.0,44.8814,44.8814,44.866,44.8737,81202.0
2016-08-09 14:10:00,58.32,58.33,58.31,58.32,98445.0,44.8737,44.8814,44.866,44.8737,98445.0
2016-08-09 14:15:00,58.32,58.33,58.31,58.33,48430.0,44.8737,44.8814,44.866,44.8814,48430.0
2016-08-09 14:20:00,58.33,58.33,58.31,58.32,85467.0,44.8814,44.8814,44.866,44.8737,85467.0
2016-08-09 14:25:00,58.32,58.34,58.3,58.3,116483.0,44.8737,44.8891,44.8583,44.8583,116483.0
2016-08-09 14:30:00,58.3,58.31,58.28,58.28,164244.0,44.8583,44.866,44.8429,44.8429,164244.0
2016-08-09 14:35:00,58.28,58.3,58.28,58.29,210169.0,44.8429,44.8583,44.8429,44.8506,210169.0
2016-08-09 14:40:00,58.29,58.31,58.28,58.31,80489.0,44.8506,44.866,44.8429,44.866,80489.0
2016-08-09 14:45:00,58.3,58.31,58.3,58.31,67019.0,44.8583,44.866,44.8583,44.866,67019.0
2016-08-09 14:50:00,58.3,58.32,58.3,58.3,206793.0,44.8583,44.8737,44.8583,44.8583,206793.0
2016-08-09 14:55:00,58.3,58.31,58.3,58.3,34253.0,44.8583,44.866,44.8583,44.8583,34253.0
2016-08-09 15:00:00,58.3,58.31,58.29,58.3,66882.0,44.8583,44.866,44.8506,44.8583,66882.0
2016-08-09 15:05:00,58.3,58.32,58.3,58.32,81119.0,44.8583,44.8737,44.8583,44.8737,81119.0
2016-08-09 15:10:00,58.32,58.33,58.31,58.31,90656.0,44.8737,44.8814,44.866,44.866,90656.0
2016-08-09 15:15:00,58.32,58.33,58.3,58.32,250656.0,44.8737,44.8814,44.8583,44.8737,250656.0
2016-08-09 15:20:00,58.31,58.34,58.31,58.34,123993.0,44.866,44.8891,44.866,44.8891,123993.0
2016-08-09 15:25:00,58.33,58.34,58.32,58.33,192769.0,44.8814,44.8891,44.8737,44.8814,192769.0
2016-08-09 15:30:00,58.33,58.34,58.32,58.34,186802.0,44.8814,44.8891,44.8737,44.8891,186802.0
2016-08-09 15:35:00,58.34,58.35,58.33,58.34,171543.0,44.8891,44.8968,44.8814,44.8891,171543.0
2016-08-09 15:40:00,58.35,58.35,58.32,58.34,199622.0,44.8968,44.8968,44.8737,44.8891,199622.0
2016-08-09 15:45:00,58.34,58.37,58.33,58.37,332326.0,44.8891,44.9122,44.8814,44.9122,332326.0
2016-08-09 15:50:00,58.37,58.38,58.36,58.38,461527.0,44.9122,44.9199,44.9045,44.9199,461527.0
2016-08-09 15:55:00,58.38,58.38,58.33,58.33,3015012.0,44.9199,44.9199,44.8814,44.8814,3015012.0
2016-08-10 09:30:00,58.72,58.76,58.7,58.7,334790.0,45.1815,45.2123,45.1661,45.1661,334790.0
2016-08-10 09:35:00,58.7,58.73,58.68,58.72,180477.0,45.1661,45.1892,45.1507,45.1815,180477.0
2016-08-10 09:40:00,58.73,58.73,58.69,58.71,311418.0,45.1892,45.1892,45.1584,45.1738,311418.0
2016-08-10 09:45:00,58.71,58.74,58.69,58.7,171387.0,45.1738,45.1969,45.1584,45.1661,171387.0
2016-08-10 09:50:00,58.7,58.71,58.67,58.71,148524.0,45.1661,45.1738,45.143,45.1738,148524.0
2016-08-10 09:55:00,58.71,58.73,58.64,58.65,165043.0,45.1738,45.1892,45.1199,45.1276,165043.0
2016-08-10 10:00:00,58.65,58.68,58.63,58.65,374466.0,45.1276,45.1507,45.1122,45.1276,374466.0
2016-08-10 10:05:00,58.66,58.67,58.63,58.65,108186.0,45.1353,45.143,45.1122,45.1276,108186.0
2016-08-10 10:10:00,58.66,58.67,58.64,58.66,75885.0,45.1353,45.143,45.1199,45.1353,75885.0
2016-08-10 10:15:00,58.66,58.67,58.64,58.65,54340.0,45.1353,45.143,45.1199,45.1276,54340.0
2016-08-10 10:20:00,58.65,58.69,58.64,58.68,106861.0,45.1276,45.1584,45.1199,45.1507,106861.0
2016-08-10 10:25:00,58.67,58.68,58.64,58.65,83898.0,45.143,45.1507,45.1199,45.1276,83898.0
2016-08-10 10:30:00,58.65,58.69,58.63,58.65,177705.0,45.1276,45.1584,45.1122,45.1276,177705.0
2016-08-10 10:35:00,58.65,58.69,58.62,58.64,192015.0,45.1276,45.1584,45.1045,45.1199,192015.0
2016-08-10 10:40:00,58.64,58.64,58.6,58.64,149819.0,45.1199,45.1199,45.0891,45.1199,149819.0
2016-08-10 10:45:00,58.64,58.64,58.59,58.59,701418.0,45.1199,45.1199,45.0814,45.0814,701418.0
2016-08-10 10:50:00,58.59,58.63,58.59,58.63,109776.0,45.0814,45.1122,45.0814,45.1122,109776.0
2016-08-10 10:55:00,58.63,58.65,58.59,58.65,520845.0,45.1122,45.1276,45.0814,45.1276,520845.0
2016-08-10 11:00:00,58.65,58.68,58.64,58.67,186774.0,45.1276,45.1507,45.1199,45.143,186774.0
2016-08-10 11:05:00,58.67,58.68,58.6,58.6,703332.0,45.143,45.1507,45.0891,45.0891,703332.0
2016-08-10 11:10:00,58.59,58.61,58.57,58.58,265262.0,45.0814,45.0968,45.0661,45.0738,265262.0
2016-08-10 11:15:00,58.58,58.59,58.52,58.55,258676.0,45.0738,45.0814,45.0276,45.0507,258676.0
2016-08-10 11:20:00,58.54,58.56,58.53,58.56,163432.0,45.043,45.0584,45.0353,45.0584,163432.0
2016-08-10 11:25:00,58.56,58.6,58.55,58.58,270853.0,45.0584,45.0891,45.0507,45.0738,270853.0
2016-08-10 11:30:00,58.58,58.59,58.54,58.57,342816.0,45.0738,45.0814,45.043,45.0661,342816.0
2016-08-10 11:35:00,58.57,58.6,58.56,58.59,237383.0,45.0661,45.0891,45.0584,45.0814,237383.0
2016-08-10 11:40:00,58.59,58.61,58.58,58.59,56225.0,45.0814,45.0968,45.0738,45.0814,56225.0
2016-08-10 11:45:00,58.61,58.61,58.58,58.6,47755.0,45.0968,45.0968,45.0738,45.0891,47755.0
2016-08-10 11:50:00,58.59,58.63,58.59,58.61,48475.0,45.0814,45.1122,45.0814,45.0968,48475.0
2016-08-10 11:55:00,58.61,58.62,58.6,58.6,27051.0,45.0968,45.1045,45.0891,45.0891,27051.0
2016-08-10 12:00:00,58.6,58.61,58.59,58.61,56620.0,45.0891,45.0968,45.0814,45.0968,56620.0
2016-08-10 12:05:00,58.61,58.64,58.6,58.64,421948.0,45.0968,45.1199,45.0891,45.1199,421948.0
2016-08-10 12:10:00,58.63,58.65,58.62,58.62,422950.0,45.1122,45.1276,45.1045,45.1045,422950.0
2016-08-10 12:15:00,58.62,58.64,58.62,58.64,16133.0,45.1045,45.1199,45.1045,45.1199,16133.0
2016-08-10 12:20:00,58.64,58.64,58.61,58.61,43463.0,45.1199,45.1199,45.0968,45.0968,43463.0
2016-08-10 12:25:00,58.62,58.63,58.61,58.61,47869.0,45.1045,45.1122,45.0968,45.0968,47869.0
2016-08-10 12:30:00,58.62,58.62,58.61,58.62,34980.0,45.1045,45.1045,45.0968,45.1045,34980.0
2016-08-10 12:35:00,58.62,58.62,58.61,58.62,34415.0,45.1045,45.1045,45.0968,45.1045,34415.0
2016-08-10 12:40:00,58.61,58.62,58.58,58.58,72461.0,45.0968,45.1045,45.0738,45.0738,72461.0
2016-08-10 12:45:00,58.59,58.6,58.58,58.59,130517.0,45.0814,45.0891,45.0738,45.0814,130517.0
2016-08-10 12:50:00,58.58,58.6,58.58,58.6,94824.0,45.0738,45.0891,45.0738,45.0891,94824.0
2016-08-10 12:55:00,58.6,58.6,58.58,58.58,72874.0,45.0891,45.0891,45.0738,45.0738,72874.0
2016-08-10 13:00:00,58.59,58.59,58.57,58.58,329819.0,45.0814,45.0814,45.0661,45.0738,329819.0
2016-08-10 13:05:00,58.57,58.58,58.57,58.58,93604.0,45.0661,45.0738,45.0661,45.0738,93604.0
2016-08-10 13:10:00,58.58,58.59,58.57,58.58,160145.0,45.0738,45.0814,45.0661,45.0738,160145.0
2016-08-10 13:15:00,58.57,58.58,58.53,58.53,75558.0,45.0661,45.0738,45.0353,45.0353,75558.0
2016-08-10 13:20:00,58.54,58.54,58.53,58.54,127051.0,45.043,45.043,45.0353,45.043,127051.0
2016-08-10 13:25:00,58.54,58.57,58.53,58.57,116076.0,45.043,45.0661,45.0353,45.0661,116076.0
2016-08-10 13:30:00,58.57,58.57,58.53,58.54,229885.0,45.0661,45.0661,45.0353,45.043,229885.0
2016-08-10 13:35:00,58.55,58.58,58.54,58.58,131937.0,45.0507,45.0738,45.043,45.0738,131937.0
2016-08-10 13:40:00,58.57,58.6,58.57,58.6,126911.0,45.0661,45.0891,45.0661,45.0891,126911.0
2016-08-10 13:45:00,58.6,58.6,58.58,58.59,170300.0,45.0891,45.0891,45.0738,45.0814,170300.0
2016-08-10 13:50:00,58.59,58.59,58.58,58.58,72642.0,45.0814,45.0814,45.0738,45.0738,72642.0
2016-08-10 13:55:00,58.58,58.59,58.57,58.57,104666.0,45.0738,45.0814,45.0661,45.0661,104666.0
2016-08-10 14:00:00,58.57,58.62,58.56,58.61,108252.0,45.0661,45.1045,45.0584,45.0968,108252.0
2016-08-10 14:05:00,58.62,58.63,58.59,58.6,140025.0,45.1045,45.1122,45.0814,45.0891,140025.0
2016-08-10 14:10:00,58.6,58.61,58.58,58.58,125703.0,45.0891,45.0968,45.0738,45.0738,125703.0
2016-08-10 14:15:00,58.59,58.59,58.54,58.55,178953.0,45.0814,45.0814,45.043,45.0507,178953.0
2016-08-10 14:20:00,58.55,58.56,58.55,58.56,46136.0,45.0507,45.0584,45.0507,45.0584,46136.0
2016-08-10 14:25:00,58.56,58.57,58.52,58.54,69563.0,45.0584,45.0661,45.0276,45.043,69563.0
2016-08-10 14:30:00,58.54,58.54,58.52,58.53,65103.0,45.043,45.043,45.0276,45.0353,65103.0
2016-08-10 14:35:00,58.53,58.55,58.52,58.53,45811.0,45.0353,45.0507,45.0276,45.0353,45811.0
2016-08-10 14:40:00,58.53,58.54,58.52,58.54,49134.0,45.0353,45.043,45.0276,45.043,49134.0
2016-08-10 14:45:00,58.54,58.56,58.53,58.55,124097.0,45.043,45.0584,45.0353,45.0507,124097.0
2016-08-10 14:50:00,58.56,58.56,58.54,58.55,74973.0,45.0584,45.0584,45.043,45.0507,74973.0
2016-08-10 14:55:00,58.54,58.55,58.53,58.54,55718.0,45.043,45.0507,45.0353,45.043,55718.0
2016-08-10 15:00:00,58.54,58.54,58.51,58.53,80452.0,45.043,45.043,45.0199,45.0353,80452.0
2016-08-10 15:05:00,58.53,58.55,58.52,58.55,69523.0,45.0353,45.0507,45.0276,45.0507,69523.0
2016-08-10 15:10:00,58.55,58.58,58.54,58.58,136147.0,45.0507,45.0738,45.043,45.0738,136147.0
2016-08-10 15:15:00,58.58,58.58,58.56,58.57,94711.0,45.0738,45.0738,45.0584,45.0661,94711.0
2016-08-10 15:20:00,58.56,58.61,58.56,58.6,118367.0,45.0584,45.0968,45.0584,45.0891,118367.0
2016-08-10 15:25:00,58.6,58.6,58.58,58.58,51346.0,45.0891,45.0891,45.0738,45.0738,51346.0
2016-08-10 15:30:00,58.59,58.6,58.58,58.59,99193.0,45.0814,45.0891,45.0738,45.0814,99193.0
2016-08-10 15:35:00,58.6,58.6,58.56,58.57,182324.0,45.0891,45.0891,45.0584,45.0661,182324.0
2016-08-10 15:40:00,58.57,58.59,58.57,58.57,276926.0,45.0661,45.0814,45.0661,45.0661,276926.0
2016-08-10 15:45:00,58.58,58.59,58.57,58.57,218753.0,45.0738,45.0814,45.0661,45.0661,218753.0
2016-08-10 15:50:00,58.57,58.58,58.55,58.57,524399.0,45.0661,45.0738,45.0507,45.0661,524399.0
2016-08-10 15:55:00,58.57,58.58,58.52,58.53,1329677.0,45.0661,45.0738,45.0276,45.0353,1329677.0
2016-08-11 09:30:00,58.82,58.85,58.8,58.83,531670.0,45.2584,45.2815,45.243,45.2661,531670.0
2016-08-11 09:35:00,58.83,58.86,58.81,58.85,338894.0,45.2661,45.2892,45.2507,45.2815,338894.0
2016-08-11 09:40:00,58.85,58.88,58.82,58.85,179436.0,45.2815,45.3046,45.2584,45.2815,179436.0
2016-08-11 09:45:00,58.85,58.88,58.84,58.86,190131.0,45.2815,45.3046,45.2738,45.2892,190131.0
2016-08-11 09:50:00,58.86,58.89,58.86,58.89,233656.0,45.2892,45.3123,45.2892,45.3123,233656.0
2016-08-11 09:55:00,58.88,58.89,58.84,58.84,78217.0,45.3046,45.3123,45.2738,45.2738,78217.0
2016-08-11 10:00:00,58.83,58.86,58.83,58.85,928884.0,45.2661,45.2892,45.2661,45.2815,928884.0
2016-08-11 10:05:00,58.86,58.86,58.77,58.79,351916.0,45.2892,45.2892,45.2199,45.2353,351916.0
2016-08-11 10:10:00,58.79,58.82,58.77,58.8,53180.0,45.2353,45.2584,45.2199,45.243,53180.0
2016-08-11 10:15:00,58.8,58.84,58.79,58.83,54782.0,45.243,45.2738,45.2353,45.2661,54782.0
2016-08-11 10:20:00,58.84,58.85,58.81,58.84,122384.0,45.2738,45.2815,45.2507,45.2738,122384.0
2016-08-11 10:25:00,58.84,58.87,58.82,58.86,831051.0,45.2738,45.2969,45.2584,45.2892,831051.0
2016-08-11 10:30:00,58.86,58.89,58.85,58.87,143602.0,45.2892,45.3123,45.2815,45.2969,143602.0
2016-08-11 10:35:00,58.87,58.96,58.86,58.93,139829.0,45.2969,45.3661,45.2892,45.3431,139829.0
2016-08-11 10:40:00,58.94,58.98,58.93,58.97,82327.0,45.3508,45.3815,45.3431,45.3738,82327.0
2016-08-11 10:45:00,58.97,58.98,58.96,58.98,65399.0,45.3738,45.3815,45.3661,45.3815,65399.0
2016-08-11 10:50:00,58.98,59.01,58.97,59.0,252492.0,45.3815,45.4046,45.3738,45.3969,252492.0
2016-08-11 10:55:00,59.0,59.02,58.97,58.99,187133.0,45.3969,45.4123,45.3738,45.3892,187133.0
2016-08-11 11:00:00,59.0,59.01,58.95,58.95,283771.0,45.3969,45.4046,45.3584,45.3584,283771.0
2016-08-11 11:05:00,58.95,58.98,58.92,58.98,129116.0,45.3584,45.3815,45.3354,45.3815,129116.0
2016-08-11 11:10:00,58.98,58.99,58.94,58.96,143252.0,45.3815,45.3892,45.3508,45.3661,143252.0
2016-08-11 11:15:00,58.96,58.97,58.95,58.96,79332.0,45.3661,45.3738,45.3584,45.3661,79332.0
2016-08-11 11:20:00,58.96,59.01,58.96,59.0,211186.0,45.3661,45.4046,45.3661,45.3969,211186.0
2016-08-11 11:25:00,59.0,59.06,59.0,59.06,330570.0,45.3969,45.4431,45.3969,45.4431,330570.0
2016-08-11 11:30:00,59.05,59.1,59.03,59.1,393775.0,45.4354,45.4739,45.42,45.4739,393775.0
2016-08-11 11:35:00,59.1,59.11,59.07,59.07,1524039.0,45.4739,45.4816,45.4508,45.4508,1524039.0
2016-08-11 11:40:00,59.07,59.08,59.04,59.07,262279.0,45.4508,45.4585,45.4277,45.4508,262279.0
2016-08-11 11:45:00,59.07,59.08,59.06,59.07,78725.0,45.4508,45.4585,45.4431,45.4508,78725.0
2016-08-11 11:50:00,59.07,59.09,59.05,59.05,88934.0,45.4508,45.4662,45.4354,45.4354,88934.0
2016-08-11 11:55:00,59.05,59.06,59.04,59.05,42487.0,45.4354,45.4431,45.4277,45.4354,42487.0
2016-08-11 12:00:00,59.05,59.06,59.03,59.04,107124.0,45.4354,45.4431,45.42,45.4277,107124.0
2016-08-11 12:05:00,59.04,59.05,59.03,59.05,69232.0,45.4277,45.4354,45.42,45.4354,69232.0
2016-08-11 12:10:00,59.05,59.06,59.04,59.05,70611.0,45.4354,45.4431,45.4277,45.4354,70611.0
2016-08-11 12:15:00,59.05,59.06,59.02,59.03,38718.0,45.4354,45.4431,45.4123,45.42,38718.0
2016-08-11 12:20:00,59.03,59.06,59.02,59.05,77999.0,45.42,45.4431,45.4123,45.4354,77999.0
2016-08-11 12:25:00,59.06,59.06,59.03,59.04,44726.0,45.4431,45.4431,45.42,45.4277,44726.0
2016-08-11 12:30:00,59.04,59.05,59.03,59.04,58617.0,45.4277,45.4354,45.42,45.4277,58617.0
2016-08-11 12:35:00,59.04,59.04,59.01,59.02,169951.0,45.4277,45.4277,45.4046,45.4123,169951.0
2016-08-11 12:40:00,59.02,59.04,59.0,59.04,81733.0,45.4123,45.4277,45.3969,45.4277,81733.0
2016-08-11 12:45:00,59.03,59.04,59.01,59.01,43225.0,45.42,45.4277,45.4046,45.4046,43225.0
2016-08-11 12:50:00,59.02,59.03,59.0,59.01,130531.0,45.4123,45.42,45.3969,45.4046,130531.0
2016-08-11 12:55:00,59.02,59.04,59.01,59.04,576848.0,45.4123,45.4277,45.4046,45.4277,576848.0
2016-08-11 13:00:00,59.04,59.04,59.02,59.03,91318.0,45.4277,45.4277,45.4123,45.42,91318.0
2016-08-11 13:05:00,59.04,59.04,59.01,59.01,22120.0,45.4277,45.4277,45.4046,45.4046,22120.0
2016-08-11 13:10:00,59.02,59.02,58.99,59.0,16130.0,45.4123,45.4123,45.3892,45.3969,16130.0
2016-08-11 13:15:00,59.0,59.0,58.98,58.98,87284.0,45.3969,45.3969,45.3815,45.3815,87284.0
2016-08-11 13:20:00,58.99,58.99,58.97,58.97,46260.0,45.3892,45.3892,45.3738,45.3738,46260.0
2016-08-11 13:25:00,58.98,58.99,58.97,58.98,21062.0,45.3815,45.3892,45.3738,45.3815,21062.0
2016-08-11 13:30:00,58.98,59.0,58.97,58.98,48269.0,45.3815,45.3969,45.3738,45.3815,48269.0
2016-08-11 13:35:00,58.98,58.99,58.97,58.99,42557.0,45.3815,45.3892,45.3738,45.3892,42557.0
2016-08-11 13:40:00,58.98,58.99,58.97,58.99,16417.0,45.3815,45.3892,45.3738,45.3892,16417.0
2016-08-11 13:45:00,58.99,58.99,58.97,58.99,53302.0,45.3892,45.3892,45.3738,45.3892,53302.0
2016-08-11 13:50:00,58.98,58.99,58.97,58.99,155995.0,45.3815,45.3892,45.3738,45.3892,155995.0
2016-08-11 13:55:00,58.98,58.99,58.96,58.97,37083.0,45.3815,45.3892,45.3661,45.3738,37083.0
2016-08-11 14:00:00,58.97,58.99,58.96,58.98,36191.0,45.3738,45.3892,45.3661,45.3815,36191.0
2016-08-11 14:05:00,58.98,59.01,58.97,58.99,492750.0,45.3815,45.4046,45.3738,45.3892,492750.0
2016-08-11 14:10:00,58.99,59.01,58.99,59.0,142251.0,45.3892,45.4046,45.3892,45.3969,142251.0
2016-08-11 14:15:00,59.0,59.0,58.98,58.98,44097.0,45.3969,45.3969,45.3815,45.3815,44097.0
2016-08-11 14:20:00,58.99,59.0,58.97,58.99,84449.0,45.3892,45.3969,45.3738,45.3892,84449.0
2016-08-11 14:25:00,58.99,59.02,58.99,59.01,66139.0,45.3892,45.4123,45.3892,45.4046,66139.0
2016-08-11 14:30:00,59.0,59.01,58.98,59.0,127190.0,45.3969,45.4046,45.3815,45.3969,127190.0
2016-08-11 14:35:00,59.0,59.01,58.98,58.99,88599.0,45.3969,45.4046,45.3815,45.3892,88599.0
2016-08-11 14:40:00,58.98,58.99,58.97,58.97,675038.0,45.3815,45.3892,45.3738,45.3738,675038.0
2016-08-11 14:45:00,58.98,58.98,58.96,58.97,122234.0,45.3815,45.3815,45.3661,45.3738,122234.0
2016-08-11 14:50:00,58.96,58.99,58.96,58.97,106502.0,45.3661,45.3892,45.3661,45.3738,106502.0
2016-08-11 14:55:00,58.98,58.98,58.93,58.97,225862.0,45.3815,45.3815,45.3431,45.3738,225862.0
2016-08-11 15:00:00,58.97,58.99,58.97,58.98,173132.0,45.3738,45.3892,45.3738,45.3815,173132.0
2016-08-11 15:05:00,58.98,58.99,58.96,58.98,61395.0,45.3815,45.3892,45.3661,45.3815,61395.0
2016-08-11 15:10:00,58.98,58.99,58.97,58.97,60203.0,45.3815,45.3892,45.3738,45.3738,60203.0
2016-08-11 15:15:00,58.97,58.98,58.94,58.96,125557.0,45.3738,45.3815,45.3508,45.3661,125557.0
2016-08-11 15:20:00,58.96,58.97,58.95,58.96,180122.0,45.3661,45.3738,45.3584,45.3661,180122.0
2016-08-11 15:25:00,58.96,58.96,58.95,58.95,134905.0,45.3661,45.3661,45.3584,45.3584,134905.0
2016-08-11 15:30:00,58.95,58.97,58.94,58.97,224034.0,45.3584,45.3738,45.3508,45.3738,224034.0
2016-08-11 15:35:00,58.97,58.99,58.96,58.98,133332.0,45.3738,45.3892,45.3661,45.3815,133332.0
2016-08-11 15:40:00,58.98,59.0,58.97,59.0,393187.0,45.3815,45.3969,45.3738,45.3969,393187.0
2016-08-11 15:45:00,59.0,59.03,58.99,59.0,384322.0,45.3969,45.42,45.3892,45.3969,384322.0
2016-08-11 15:50:00,59.0,59.0,58.97,58.97,465410.0,45.3969,45.3969,45.3738,45.3738,465410.0
2016-08-11 15:55:00,58.97,58.98,58.95,58.97,1783986.0,45.3738,45.3815,45.3584,45.3738,1783986.0
2016-08-12 09:30:00,58.99,59.03,58.98,59.03,322933.0,45.3892,45.42,45.3815,45.42,322933.0
2016-08-12 09:35:00,59.02,59.04,58.96,58.97,204120.0,45.4123,45.4277,45.3661,45.3738,204120.0
2016-08-12 09:40:00,58.98,59.03,58.97,59.02,224343.0,45.3815,45.42,45.3738,45.4123,224343.0
2016-08-12 09:45:00,59.01,59.02,58.98,59.01,194813.0,45.4046,45.4123,45.3815,45.4046,194813.0
2016-08-12 09:50:00,59.01,59.01,58.97,59.0,138004.0,45.4046,45.4046,45.3738,45.3969,138004.0
2016-08-12 09:55:00,59.0,59.02,58.98,59.01,59787.0,45.3969,45.4123,45.3815,45.4046,59787.0
2016-08-12 10:00:00,59.02,59.06,58.99,59.04,180460.0,45.4123,45.4431,45.3892,45.4277,180460.0
2016-08-12 10:05:00,59.04,59.04,58.98,58.98,259829.0,45.4277,45.4277,45.3815,45.3815,259829.0
2016-08-12 10:10:00,58.98,59.0,58.93,58.98,240387.0,45.3815,45.3969,45.3431,45.3815,240387.0
2016-08-12 10:15:00,58.98,58.99,58.96,58.97,82791.0,45.3815,45.3892,45.3661,45.3738,82791.0
2016-08-12 10:20:00,58.96,59.0,58.94,58.99,89777.0,45.3661,45.3969,45.3508,45.3892,89777.0
2016-08-12 10:25:00,58.99,58.99,58.94,58.96,109046.0,45.3892,45.3892,45.3508,45.3661,109046.0
2016-08-12 10:30:00,58.95,58.96,58.93,58.93,77644.0,45.3584,45.3661,45.3431,45.3431,77644.0
2016-08-12 10:35:00,58.94,58.97,58.93,58.94,124202.0,45.3508,45.3738,45.3431,45.3508,124202.0
2016-08-12 10:40:00,58.94,58.96,58.93,58.95,102346.0,45.3508,45.3661,45.3431,45.3584,102346.0
2016-08-12 10:45:00,58.95,58.97,58.94,58.95,102594.0,45.3584,45.3738,45.3508,45.3584,102594.0
2016-08-12 10:50:00,58.95,58.98,58.94,58.96,123407.0,45.3584,45.3815,45.3508,45.3661,123407.0
2016-08-12 10:55:00,58.96,58.98,58.95,58.96,93044.0,45.3661,45.3815,45.3584,45.3661,93044.0
2016-08-12 11:00:00,58.97,58.99,58.96,58.98,78091.0,45.3738,45.3892,45.3661,45.3815,78091.0
2016-08-12 11:05:00,58.98,59.0,58.98,59.0,92461.0,45.3815,45.3969,45.3815,45.3969,92461.0
2016-08-12 11:10:00,59.0,59.01,58.99,59.0,70998.0,45.3969,45.4046,45.3892,45.3969,70998.0
2016-08-12 11:15:00,59.0,59.02,58.99,59.0,74965.0,45.3969,45.4123,45.3892,45.3969,74965.0
2016-08-12 11:20:00,59.0,59.01,58.99,58.99,54342.0,45.3969,45.4046,45.3892,45.3892,54342.0
2016-08-12 11:25:00,58.99,59.02,58.97,59.01,215907.0,45.3892,45.4123,45.3738,45.4046,215907.0
2016-08-12 11:30:00,59.02,59.03,58.95,58.97,152645.0,45.4123,45.42,45.3584,45.3738,152645.0
2016-08-12 11:35:00,58.97,58.97,58.93,58.94,101553.0,45.3738,45.3738,45.3431,45.3508,101553.0
2016-08-12 11:40:00,58.94,58.94,58.9,58.91,105230.0,45.3508,45.3508,45.32,45.3277,105230.0
2016-08-12 11:45:00,58.91,58.92,58.9,58.9,70186.0,45.3277,45.3354,45.32,45.32,70186.0
2016-08-12 11:50:00,58.9,58.91,58.88,58.89,95561.0,45.32,45.3277,45.3046,45.3123,95561.0
2016-08-12 11:55:00,58.89,58.9,58.88,58.89,44671.0,45.3123,45.32,45.3046,45.3123,44671.0
2016-08-12 12:00:00,58.89,58.9,58.87,58.87,59439.0,45.3123,45.32,45.2969,45.2969,59439.0
2016-08-12 12:05:00,58.87,58.87,58.82,58.84,91804.0,45.2969,45.2969,45.2584,45.2738,91804.0
2016-08-12 12:10:00,58.85,58.85,58.84,58.84,29886.0,45.2815,45.2815,45.2738,45.2738,29886.0
2016-08-12 12:15:00,58.84,58.85,58.8,58.82,63919.0,45.2738,45.2815,45.243,45.2584,63919.0
2016-08-12 12:20:00,58.81,58.83,58.81,58.82,82120.0,45.2507,45.2661,45.2507,45.2584,82120.0
2016-08-12 12:25:00,58.83,58.84,58.82,58.83,149294.0,45.2661,45.2738,45.2584,45.2661,149294.0
2016-08-12 12:30:00,58.82,58.83,58.82,58.83,120082.0,45.2584,45.2661,45.2584,45.2661,120082.0
2016-08-12 12:35:00,58.84,58.87,58.83,58.85,101149.0,45.2738,45.2969,45.2661,45.2815,101149.0
2016-08-12 12:40:00,58.86,58.86,58.83,58.84,48482.0,45.2892,45.2892,45.2661,45.2738,48482.0
2016-08-12 12:45:00,58.84,58.84,58.82,58.83,30620.0,45.2738,45.2738,45.2584,45.2661,30620.0
2016-08-12 12:50:00,58.83,58.83,58.82,58.83,98177.0,45.2661,45.2661,45.2584,45.2661,98177.0
2016-08-12 12:55:00,58.83,58.83,58.81,58.82,25188.0,45.2661,45.2661,45.2507,45.2584,25188.0
2016-08-12 13:00:00,58.81,58.81,58.78,58.78,94046.0,45.2507,45.2507,45.2276,45.2276,94046.0
2016-08-12 13:05:00,58.78,58.78,58.74,58.77,100593.0,45.2276,45.2276,45.1969,45.2199,100593.0
2016-08-12 13:10:00,58.76,58.79,58.76,58.79,68887.0,45.2123,45.2353,45.2123,45.2353,68887.0
2016-08-12 13:15:00,58.79,58.8,58.79,58.8,18050.0,45.2353,45.243,45.2353,45.243,18050.0
2016-08-12 13:20:00,58.8,58.8,58.78,58.78,20645.0,45.243,45.243,45.2276,45.2276,20645.0
2016-08-12 13:25:00,58.78,58.82,58.78,58.82,43846.0,45.2276,45.2584,45.2276,45.2584,43846.0
2016-08-12 13:30:00,58.82,58.82,58.8,58.8,45574.0,45.2584,45.2584,45.243,45.243,45574.0
2016-08-12 13:35:00,58.81,58.81,58.8,58.8,70543.0,45.2507,45.2507,45.243,45.243,70543.0
2016-08-12 13:40:00,58.8,58.81,58.8,58.81,12187.0,45.243,45.2507,45.243,45.2507,12187.0
2016-08-12 13:45:00,58.8,58.81,58.78,58.79,56439.0,45.243,45.2507,45.2276,45.2353,56439.0
2016-08-12 13:50:00,58.79,58.8,58.78,58.8,36605.0,45.2353,45.243,45.2276,45.243,36605.0
2016-08-12 13:55:00,58.8,58.8,58.77,58.77,48494.0,45.243,45.243,45.2199,45.2199,48494.0
2016-08-12 14:00:00,58.77,58.79,58.77,58.78,37753.0,45.2199,45.2353,45.2199,45.2276,37753.0
2016-08-12 14:05:00,58.78,58.8,58.77,58.8,35508.0,45.2276,45.243,45.2199,45.243,35508.0
2016-08-12 14:10:00,58.8,58.82,58.8,58.82,47288.0,45.243,45.2584,45.243,45.2584,47288.0
2016-08-12 14:15:00,58.82,58.83,58.81,58.82,46568.0,45.2584,45.2661,45.2507,45.2584,46568.0
2016-08-12 14:20:00,58.82,58.83,58.81,58.82,42239.0,45.2584,45.2661,45.2507,45.2584,42239.0
2016-08-12 14:25:00,58.82,58.83,58.81,58.81,44403.0,45.2584,45.2661,45.2507,45.2507,44403.0
2016-08-12 14:30:00,58.81,58.82,58.81,58.81,50151.0,45.2507,45.2584,45.2507,45.2507,50151.0
2016-08-12 14:35:00,58.81,58.81,58.79,58.79,40626.0,45.2507,45.2507,45.2353,45.2353,40626.0
2016-08-12 14:40:00,58.8,58.82,58.79,58.81,57745.0,45.243,45.2584,45.2353,45.2507,57745.0
2016-08-12 14:45:00,58.81,58.82,58.8,58.82,41898.0,45.2507,45.2584,45.243,45.2584,41898.0
2016-08-12 14:50:00,58.81,58.82,58.79,58.8,75803.0,45.2507,45.2584,45.2353,45.243,75803.0
2016-08-12 14:55:00,58.8,58.81,58.79,58.8,52386.0,45.243,45.2507,45.2353,45.243,52386.0
2016-08-12 15:00:00,58.8,58.81,58.8,58.8,43899.0,45.243,45.2507,45.243,45.243,43899.0
2016-08-12 15:05:00,58.8,58.82,58.8,58.82,84311.0,45.243,45.2584,45.243,45.2584,84311.0
2016-08-12 15:10:00,58.82,58.82,58.8,58.81,74564.0,45.2584,45.2584,45.243,45.2507,74564.0
2016-08-12 15:15:00,58.8,58.81,58.79,58.8,237627.0,45.243,45.2507,45.2353,45.243,237627.0
2016-08-12 15:20:00,58.8,58.8,58.77,58.79,106810.0,45.243,45.243,45.2199,45.2353,106810.0
2016-08-12 15:25:00,58.79,58.8,58.79,58.8,45878.0,45.2353,45.243,45.2353,45.243,45878.0
2016-08-12 15:30:00,58.8,58.82,58.79,58.82,67235.0,45.243,45.2584,45.2353,45.2584,67235.0
2016-08-12 15:35:00,58.82,58.84,58.81,58.82,87553.0,45.2584,45.2738,45.2507,45.2584,87553.0
2016-08-12 15:40:00,58.83,58.84,58.83,58.84,71692.0,45.2661,45.2738,45.2661,45.2738,71692.0
2016-08-12 15:45:00,58.84,58.85,58.83,58.85,189958.0,45.2738,45.2815,45.2661,45.2815,189958.0
2016-08-12 15:50:00,58.85,58.85,58.84,58.85,800338.0,45.2815,45.2815,45.2738,45.2815,800338.0
2016-08-12 15:55:00,58.85,58.85,58.79,58.8,780063.0,45.2815,45.2815,45.2353,45.243,780063.0
2016-08-15 09:30:00,59.0,59.06,58.99,59.06,244422.0,45.3969,45.4431,45.3892,45.4431,244422.0
2016-08-15 09:35:00,59.06,59.12,59.06,59.11,90551.0,45.4431,45.4893,45.4431,45.4816,90551.0
2016-08-15 09:40:00,59.11,59.12,59.08,59.12,231054.0,45.4816,45.4893,45.4585,45.4893,231054.0
2016-08-15 09:45:00,59.12,59.13,59.07,59.09,267794.0,45.4893,45.4969,45.4508,45.4662,267794.0
2016-08-15 09:50:00,59.09,59.1,59.05,59.05,168304.0,45.4662,45.4739,45.4354,45.4354,168304.0
2016-08-15 09:55:00,59.05,59.06,59.01,59.02,198093.0,45.4354,45.4431,45.4046,45.4123,198093.0
2016-08-15 10:00:00,59.03,59.04,59.01,59.02,140043.0,45.42,45.4277,45.4046,45.4123,140043.0
2016-08-15 10:05:00,59.02,59.04,59.01,59.04,85174.0,45.4123,45.4277,45.4046,45.4277,85174.0
2016-08-15 10:10:00,59.04,59.05,59.01,59.03,156419.0,45.4277,45.4354,45.4046,45.42,156419.0
2016-08-15 10:15:00,59.04,59.06,59.03,59.05,209392.0,45.4277,45.4431,45.42,45.4354,209392.0
2016-08-15 10:20:00,59.05,59.1,59.05,59.09,125940.0,45.4354,45.4739,45.4354,45.4662,125940.0
2016-08-15 10:25:00,59.09,59.11,59.08,59.09,56081.0,45.4662,45.4816,45.4585,45.4662,56081.0
2016-08-15 10:30:00,59.1,59.13,59.09,59.12,119332.0,45.4739,45.4969,45.4662,45.4893,119332.0
2016-08-15 10:35:00,59.11,59.13,59.11,59.13,140138.0,45.4816,45.4969,45.4816,45.4969,140138.0
2016-08-15 10:40:00,59.12,59.14,59.1,59.12,65148.0,45.4893,45.5046,45.4739,45.4893,65148.0
2016-08-15 10:45:00,59.12,59.13,59.11,59.11,51258.0,45.4893,45.4969,45.4816,45.4816,51258.0
2016-08-15 10:50:00,59.12,59.15,59.11,59.14,74672.0,45.4893,45.5123,45.4816,45.5046,74672.0
2016-08-15 10:55:00,59.14,59.17,59.13,59.16,150662.0,45.5046,45.5277,45.4969,45.52,150662.0
2016-08-15 11:00:00,59.16,59.18,59.15,59.16,76218.0,45.52,45.5354,45.5123,45.52,76218.0
2016-08-15 11:05:00,59.15,59.16,59.13,59.16,29750.0,45.5123,45.52,45.4969,45.52,29750.0
2016-08-15 11:10:00,59.16,59.17,59.14,59.15,28991.0,45.52,45.5277,45.5046,45.5123,28991.0
2016-08-15 11:15:00,59.15,59.16,59.14,59.15,28920.0,45.5123,45.52,45.5046,45.5123,28920.0
2016-08-15 11:20:00,59.14,59.16,59.13,59.14,67415.0,45.5046,45.52,45.4969,45.5046,67415.0
2016-08-15 11:25:00,59.14,59.16,59.13,59.15,57486.0,45.5046,45.52,45.4969,45.5123,57486.0
2016-08-15 11:30:00,59.16,59.16,59.11,59.12,110809.0,45.52,45.52,45.4816,45.4893,110809.0
2016-08-15 11:35:00,59.12,59.14,59.11,59.13,96345.0,45.4893,45.5046,45.4816,45.4969,96345.0
2016-08-15 11:40:00,59.13,59.13,59.1,59.1,85468.0,45.4969,45.4969,45.4739,45.4739,85468.0
2016-08-15 11:45:00,59.1,59.11,59.09,59.09,43892.0,45.4739,45.4816,45.4662,45.4662,43892.0
2016-08-15 11:50:00,59.1,59.11,59.09,59.09,57310.0,45.4739,45.4816,45.4662,45.4662,57310.0
2016-08-15 11:55:00,59.09,59.1,59.09,59.1,84931.0,45.4662,45.4739,45.4662,45.4739,84931.0
2016-08-15 12:00:00,59.1,59.12,59.09,59.12,87785.0,45.4739,45.4893,45.4662,45.4893,87785.0
2016-08-15 12:05:00,59.12,59.12,59.1,59.11,44274.0,45.4893,45.4893,45.4739,45.4816,44274.0
2016-08-15 12:10:00,59.1,59.11,59.09,59.1,74825.0,45.4739,45.4816,45.4662,45.4739,74825.0
2016-08-15 12:15:00,59.11,59.12,59.1,59.12,146455.0,45.4816,45.4893,45.4739,45.4893,146455.0
2016-08-15 12:20:00,59.11,59.12,59.1,59.11,52266.0,45.4816,45.4893,45.4739,45.4816,52266.0
2016-08-15 12:25:00,59.1,59.11,59.1,59.1,9279.0,45.4739,45.4816,45.4739,45.4739,9279.0
2016-08-15 12:30:00,59.11,59.11,59.08,59.09,30418.0,45.4816,45.4816,45.4585,45.4662,30418.0
2016-08-15 12:35:00,59.09,59.1,59.08,59.1,44863.0,45.4662,45.4739,45.4585,45.4739,44863.0
2016-08-15 12:40:00,59.09,59.1,59.07,59.08,30821.0,45.4662,45.4739,45.4508,45.4585,30821.0
2016-08-15 12:45:00,59.08,59.08,59.06,59.07,96552.0,45.4585,45.4585,45.4431,45.4508,96552.0
2016-08-15 12:50:00,59.07,59.08,59.06,59.07,30021.0,45.4508,45.4585,45.4431,45.4508,30021.0
2016-08-15 12:55:00,59.08,59.08,59.05,59.06,36969.0,45.4585,45.4585,45.4354,45.4431,36969.0
2016-08-15 13:00:00,59.07,59.08,59.06,59.08,84275.0,45.4508,45.4585,45.4431,45.4585,84275.0
2016-08-15 13:05:00,59.07,59.08,59.06,59.06,38097.0,45.4508,45.4585,45.4431,45.4431,38097.0
2016-08-15 13:10:00,59.05,59.05,59.04,59.05,19801.0,45.4354,45.4354,45.4277,45.4354,19801.0
2016-08-15 13:15:00,59.05,59.06,59.04,59.05,33349.0,45.4354,45.4431,45.4277,45.4354,33349.0
2016-08-15 13:20:00,59.05,59.06,59.05,59.05,52743.0,45.4354,45.4431,45.4354,45.4354,52743.0
2016-08-15 13:25:00,59.05,59.07,59.05,59.06,42110.0,45.4354,45.4508,45.4354,45.4431,42110.0
2016-08-15 13:30:00,59.07,59.09,59.06,59.08,70900.0,45.4508,45.4662,45.4431,45.4585,70900.0
2016-08-15 13:35:00,59.08,59.08,59.06,59.07,77844.0,45.4585,45.4585,45.4431,45.4508,77844.0
2016-08-15 13:40:00,59.07,59.08,59.07,59.08,20004.0,45.4508,45.4585,45.4508,45.4585,20004.0
2016-08-15 13:45:00,59.08,59.09,59.08,59.09,27488.0,45.4585,45.4662,45.4585,45.4662,27488.0
2016-08-15 13:50:00,59.08,59.09,59.07,59.08,19259.0,45.4585,45.4662,45.4508,45.4585,19259.0
2016-08-15 13:55:00,59.08,59.09,59.06,59.07,67595.0,45.4585,45.4662,45.4431,45.4508,67595.0
2016-08-15 14:00:00,59.06,59.07,59.05,59.06,19163.0,45.4431,45.4508,45.4354,45.4431,19163.0
2016-08-15 14:05:00,59.06,59.07,59.05,59.06,39460.0,45.4431,45.4508,45.4354,45.4431,39460.0
2016-08-15 14:10:00,59.05,59.06,59.05,59.06,19140.0,45.4354,45.4431,45.4354,45.4431,19140.0
2016-08-15 14:15:00,59.05,59.06,59.05,59.05,43985.0,45.4354,45.4431,45.4354,45.4354,43985.0
2016-08-15 14:20:00,59.06,59.06,59.05,59.06,22642.0,45.4431,45.4431,45.4354,45.4431,22642.0
2016-08-15 14:25:00,59.05,59.07,59.05,59.07,27397.0,45.4354,45.4508,45.4354,45.4508,27397.0
2016-08-15 14:30:00,59.06,59.07,59.05,59.06,65676.0,45.4431,45.4508,45.4354,45.4431,65676.0
2016-08-15 14:35:00,59.07,59.07,59.06,59.07,56704.0,45.4508,45.4508,45.4431,45.4508,56704.0
2016-08-15 14:40:00,59.06,59.07,59.06,59.07,12772.0,45.4431,45.4508,45.4431,45.4508,12772.0
2016-08-15 14:45:00,59.07,59.07,59.06,59.07,23435.0,45.4508,45.4508,45.4431,45.4508,23435.0
2016-08-15 14:50:00,59.07,59.07,59.04,59.05,173597.0,45.4508,45.4508,45.4277,45.4354,173597.0
2016-08-15 14:55:00,59.04,59.05,59.03,59.05,71323.0,45.4277,45.4354,45.42,45.4354,71323.0
2016-08-15 15:00:00,59.05,59.05,59.04,59.05,13694.0,45.4354,45.4354,45.4277,45.4354,13694.0
2016-08-15 15:05:00,59.05,59.06,59.04,59.06,191322.0,45.4354,45.4431,45.4277,45.4431,191322.0
2016-08-15 15:10:00,59.05,59.06,59.04,59.05,91823.0,45.4354,45.4431,45.4277,45.4354,91823.0
2016-08-15 15:15:00,59.05,59.05,59.02,59.04,212795.0,45.4354,45.4354,45.4123,45.4277,212795.0
2016-08-15 15:20:00,59.03,59.04,59.03,59.04,56717.0,45.42,45.4277,45.42,45.4277,56717.0
2016-08-15 15:25:00,59.04,59.04,59.02,59.03,118807.0,45.4277,45.4277,45.4123,45.42,118807.0
2016-08-15 15:30:00,59.03,59.05,59.03,59.05,107396.0,45.42,45.4354,45.42,45.4354,107396.0
2016-08-15 15:35:00,59.04,59.05,59.03,59.04,104552.0,45.4277,45.4354,45.42,45.4277,104552.0
2016-08-15 15:40:00,59.03,59.05,59.03,59.05,144612.0,45.42,45.4354,45.42,45.4354,144612.0
2016-08-15 15:45:00,59.04,59.05,59.03,59.04,247017.0,45.4277,45.4354,45.42,45.4277,247017.0
2016-08-15 15:50:00,59.04,59.05,59.02,59.03,236202.0,45.4277,45.4354,45.4123,45.42,236202.0
2016-08-15 15:55:00,59.03,59.06,59.02,59.04,931243.0,45.42,45.4431,45.4123,45.4277,931243.0
2016-08-16 09:30:00,58.93,58.97,58.9,58.92,446015.0,45.3431,45.3738,45.32,45.3354,446015.0
2016-08-16 09:35:00,58.92,58.93,58.85,58.88,249521.0,45.3354,45.3431,45.2815,45.3046,249521.0
2016-08-16 09:40:00,58.89,58.91,58.87,58.9,136683.0,45.3123,45.3277,45.2969,45.32,136683.0
2016-08-16 09:45:00,58.9,58.94,58.88,58.92,275366.0,45.32,45.3508,45.3046,45.3354,275366.0
2016-08-16 09:50:00,58.92,58.94,58.91,58.93,190144.0,45.3354,45.3508,45.3277,45.3431,190144.0
2016-08-16 09:55:00,58.92,58.98,58.9,58.96,210220.0,45.3354,45.3815,45.32,45.3661,210220.0
2016-08-16 10:00:00,58.95,59.08,58.94,59.08,270339.0,45.3584,45.4585,45.3508,45.4585,270339.0
2016-08-16 10:05:00,59.08,59.11,59.06,59.07,239139.0,45.4585,45.4816,45.4431,45.4508,239139.0
2016-08-16 10:10:00,59.08,59.1,59.06,59.07,80788.0,45.4585,45.4739,45.4431,45.4508,80788.0
2016-08-16 10:15:00,59.07,59.07,58.99,59.0,316446.0,45.4508,45.4508,45.3892,45.3969,316446.0
2016-08-16 10:20:00,59.0,59.03,58.97,59.02,340918.0,45.3969,45.42,45.3738,45.4123,340918.0
2016-08-16 10:25:00,59.01,59.04,58.96,58.97,198969.0,45.4046,45.4277,45.3661,45.3738,198969.0
2016-08-16 10:30:00,58.98,58.99,58.94,58.96,197541.0,45.3815,45.3892,45.3508,45.3661,197541.0
2016-08-16 10:35:00,58.96,59.0,58.95,58.99,183797.0,45.3661,45.3969,45.3584,45.3892,183797.0
2016-08-16 10:40:00,58.98,59.02,58.98,59.0,186431.0,45.3815,45.4123,45.3815,45.3969,186431.0
2016-08-16 10:45:00,59.0,59.01,58.95,59.01,189922.0,45.3969,45.4046,45.3584,45.4046,189922.0
2016-08-16 10:50:00,59.01,59.01,58.96,58.96,200307.0,45.4046,45.4046,45.3661,45.3661,200307.0
2016-08-16 10:55:00,58.97,58.98,58.91,58.94,220618.0,45.3738,45.3815,45.3277,45.3508,220618.0
2016-08-16 11:00:00,58.93,58.99,58.92,58.97,103568.0,45.3431,45.3892,45.3354,45.3738,103568.0
2016-08-16 11:05:00,58.97,58.98,58.96,58.98,59931.0,45.3738,45.3815,45.3661,45.3815,59931.0
2016-08-16 11:10:00,58.98,59.02,58.97,59.01,70891.0,45.3815,45.4123,45.3738,45.4046,70891.0
2016-08-16 11:15:00,59.01,59.07,59.01,59.06,430891.0,45.4046,45.4508,45.4046,45.4431,430891.0
2016-08-16 11:20:00,59.06,59.08,59.03,59.04,185295.0,45.4431,45.4585,45.42,45.4277,185295.0
2016-08-16 11:25:00,59.04,59.06,59.01,59.04,288534.0,45.4277,45.4431,45.4046,45.4277,288534.0
2016-08-16 11:30:00,59.03,59.05,58.95,58.97,290096.0,45.42,45.4354,45.3584,45.3738,290096.0
2016-08-16 11:35:00,58.97,59.01,58.96,59.0,112330.0,45.3738,45.4046,45.3661,45.3969,112330.0
2016-08-16 11:40:00,59.01,59.02,58.98,58.99,72875.0,45.4046,45.4123,45.3815,45.3892,72875.0
2016-08-16 11:45:00,58.98,59.01,58.98,59.01,61301.0,45.3815,45.4046,45.3815,45.4046,61301.0
2016-08-16 11:50:00,59.01,59.01,58.99,59.01,101320.0,45.4046,45.4046,45.3892,45.4046,101320.0
2016-08-16 11:55:00,59.0,59.04,58.99,59.02,70553.0,45.3969,45.4277,45.3892,45.4123,70553.0
2016-08-16 12:00:00,59.02,59.02,59.0,59.0,69378.0,45.4123,45.4123,45.3969,45.3969,69378.0
2016-08-16 12:05:00,59.0,59.03,59.0,59.03,22473.0,45.3969,45.42,45.3969,45.42,22473.0
2016-08-16 12:10:00,59.02,59.04,59.02,59.03,93591.0,45.4123,45.4277,45.4123,45.42,93591.0
2016-08-16 12:15:00,59.03,59.03,59.01,59.03,43074.0,45.42,45.42,45.4046,45.42,43074.0
2016-08-16 12:20:00,59.03,59.04,58.99,59.0,65921.0,45.42,45.4277,45.3892,45.3969,65921.0
2016-08-16 12:25:00,59.0,59.01,58.99,58.99,106934.0,45.3969,45.4046,45.3892,45.3892,106934.0
2016-08-16 12:30:00,58.99,58.99,58.97,58.98,84960.0,45.3892,45.3892,45.3738,45.3815,84960.0
2016-08-16 12:35:00,58.97,58.99,58.97,58.98,28304.0,45.3738,45.3892,45.3738,45.3815,28304.0
2016-08-16 12:40:00,58.98,59.02,58.98,59.01,115093.0,45.3815,45.4123,45.3815,45.4046,115093.0
2016-08-16 12:45:00,59.01,59.03,59.0,59.03,124926.0,45.4046,45.42,45.3969,45.42,124926.0
2016-08-16 12:50:00,59.03,59.03,59.01,59.02,87528.0,45.42,45.42,45.4046,45.4123,87528.0
2016-08-16 12:55:00,59.01,59.02,58.99,59.02,139571.0,45.4046,45.4123,45.3892,45.4123,139571.0
2016-08-16 13:00:00,59.02,59.04,59.01,59.04,33876.0,45.4123,45.4277,45.4046,45.4277,33876.0
2016-08-16 13:05:00,59.04,59.04,59.02,59.02,24816.0,45.4277,45.4277,45.4123,45.4123,24816.0
2016-08-16 13:10:00,59.03,59.03,58.99,59.0,77797.0,45.42,45.42,45.3892,45.3969,77797.0
2016-08-16 13:15:00,59.0,59.01,58.98,58.98,40448.0,45.3969,45.4046,45.3815,45.3815,40448.0
2016-08-16 13:20:00,58.99,58.99,58.96,58.96,76606.0,45.3892,45.3892,45.3661,45.3661,76606.0
2016-08-16 13:25:00,58.96,58.99,58.96,58.98,54592.0,45.3661,45.3892,45.3661,45.3815,54592.0
2016-08-16 13:30:00,58.98,58.99,58.95,58.97,53640.0,45.3815,45.3892,45.3584,45.3738,53640.0
2016-08-16 13:35:00,58.97,58.99,58.95,58.97,68011.0,45.3738,45.3892,45.3584,45.3738,68011.0
2016-08-16 13:40:00,58.98,58.98,58.96,58.97,31219.0,45.3815,45.3815,45.3661,45.3738,31219.0
2016-08-16 13:45:00,58.97,58.99,58.95,58.98,79745.0,45.3738,45.3892,45.3584,45.3815,79745.0
2016-08-16 13:50:00,58.99,59.0,58.98,58.98,56213.0,45.3892,45.3969,45.3815,45.3815,56213.0
2016-08-16 13:55:00,58.99,59.0,58.98,59.0,88244.0,45.3892,45.3969,45.3815,45.3969,88244.0
2016-08-16 14:00:00,59.0,59.03,59.0,59.02,149456.0,45.3969,45.42,45.3969,45.4123,149456.0
2016-08-16 14:05:00,59.03,59.03,59.0,59.01,100885.0,45.42,45.42,45.3969,45.4046,100885.0
2016-08-16 14:10:00,59.01,59.02,58.96,58.97,45219.0,45.4046,45.4123,45.3661,45.3738,45219.0
2016-08-16 14:15:00,58.97,58.97,58.95,58.96,73903.0,45.3738,45.3738,45.3584,45.3661,73903.0
2016-08-16 14:20:00,58.96,58.97,58.95,58.96,34422.0,45.3661,45.3738,45.3584,45.3661,34422.0
2016-08-16 14:25:00,58.95,58.98,58.94,58.97,104368.0,45.3584,45.3815,45.3508,45.3738,104368.0
2016-08-16 14:30:00,58.97,58.99,58.96,58.97,49375.0,45.3738,45.3892,45.3661,45.3738,49375.0
2016-08-16 14:35:00,58.97,58.98,58.96,58.98,23637.0,45.3738,45.3815,45.3661,45.3815,23637.0
2016-08-16 14:40:00,58.97,58.98,58.96,58.98,91591.0,45.3738,45.3815,45.3661,45.3815,91591.0
2016-08-16 14:45:00,58.97,58.98,58.95,58.97,55595.0,45.3738,45.3815,45.3584,45.3738,55595.0
2016-08-16 14:50:00,58.98,59.0,58.97,59.0,46929.0,45.3815,45.3969,45.3738,45.3969,46929.0
2016-08-16 14:55:00,59.0,59.0,58.98,59.0,54926.0,45.3969,45.3969,45.3815,45.3969,54926.0
2016-08-16 15:00:00,59.0,59.01,58.99,59.0,96470.0,45.3969,45.4046,45.3892,45.3969,96470.0
2016-08-16 15:05:00,59.0,59.0,58.98,59.0,36648.0,45.3969,45.3969,45.3815,45.3969,36648.0
2016-08-16 15:10:00,59.0,59.0,58.96,58.97,68011.0,45.3969,45.3969,45.3661,45.3738,68011.0
2016-08-16 15:15:00,58.97,58.98,58.96,58.97,81322.0,45.3738,45.3815,45.3661,45.3738,81322.0
2016-08-16 15:20:00,58.97,59.02,58.96,59.01,205321.0,45.3738,45.4123,45.3661,45.4046,205321.0
2016-08-16 15:25:00,59.01,59.01,58.98,59.0,180794.0,45.4046,45.4046,45.3815,45.3969,180794.0
2016-08-16 15:30:00,59.0,59.0,58.97,59.0,112504.0,45.3969,45.3969,45.3738,45.3969,112504.0
2016-08-16 15:35:00,58.99,58.99,58.96,58.96,128922.0,45.3892,45.3892,45.3661,45.3661,128922.0
2016-08-16 15:40:00,58.96,58.98,58.96,58.98,109153.0,45.3661,45.3815,45.3661,45.3815,109153.0
2016-08-16 15:45:00,58.98,58.98,58.96,58.96,205294.0,45.3815,45.3815,45.3661,45.3661,205294.0
2016-08-16 15:50:00,58.96,58.97,58.95,58.97,277651.0,45.3661,45.3738,45.3584,45.3738,277651.0
2016-08-16 15:55:00,58.97,58.97,58.9,58.93,1262142.0,45.3738,45.3738,45.32,45.3431,1262142.0
2016-08-17 09:30:00,58.79,58.81,58.71,58.73,233214.0,45.2353,45.2507,45.1738,45.1892,233214.0
2016-08-17 09:35:00,58.73,58.74,58.63,58.64,231273.0,45.1892,45.1969,45.1122,45.1199,231273.0
2016-08-17 09:40:00,58.64,58.65,58.59,58.61,351017.0,45.1199,45.1276,45.0814,45.0968,351017.0
2016-08-17 09:45:00,58.61,58.64,58.58,58.63,424031.0,45.0968,45.1199,45.0738,45.1122,424031.0
2016-08-17 09:50:00,58.62,58.65,58.57,58.59,281505.0,45.1045,45.1276,45.0661,45.0814,281505.0
2016-08-17 09:55:00,58.59,58.6,58.55,58.55,298945.0,45.0814,45.0891,45.0507,45.0507,298945.0
2016-08-17 10:00:00,58.54,58.58,58.53,58.58,238758.0,45.043,45.0738,45.0353,45.0738,238758.0
2016-08-17 10:05:00,58.58,58.6,58.56,58.57,40494.0,45.0738,45.0891,45.0584,45.0661,40494.0
2016-08-17 10:10:00,58.57,58.6,58.55,58.59,190280.0,45.0661,45.0891,45.0507,45.0814,190280.0
2016-08-17 10:15:00,58.6,58.6,58.58,58.59,70566.0,45.0891,45.0891,45.0738,45.0814,70566.0
2016-08-17 10:20:00,58.59,58.6,58.57,58.59,117129.0,45.0814,45.0891,45.0661,45.0814,117129.0
2016-08-17 10:25:00,58.59,58.61,58.58,58.59,161868.0,45.0814,45.0968,45.0738,45.0814,161868.0
2016-08-17 10:30:00,58.6,58.66,58.59,58.63,269922.0,45.0891,45.1353,45.0814,45.1122,269922.0
2016-08-17 10:35:00,58.63,58.66,58.61,58.64,93241.0,45.1122,45.1353,45.0968,45.1199,93241.0
2016-08-17 10:40:00,58.62,58.63,58.59,58.6,138037.0,45.1045,45.1122,45.0814,45.0891,138037.0
2016-08-17 10:45:00,58.61,58.66,58.6,58.63,80000.0,45.0968,45.1353,45.0891,45.1122,80000.0
2016-08-17 10:50:00,58.62,58.64,58.61,58.64,51030.0,45.1045,45.1199,45.0968,45.1199,51030.0
2016-08-17 10:55:00,58.64,58.67,58.63,58.65,53117.0,45.1199,45.143,45.1122,45.1276,53117.0
2016-08-17 11:00:00,58.65,58.7,58.64,58.66,196024.0,45.1276,45.1661,45.1199,45.1353,196024.0
2016-08-17 11:05:00,58.66,58.67,58.65,58.67,36982.0,45.1353,45.143,45.1276,45.143,36982.0
2016-08-17 11:10:00,58.67,58.68,58.65,58.68,62320.0,45.143,45.1507,45.1276,45.1507,62320.0
2016-08-17 11:15:00,58.67,58.72,58.67,58.69,107476.0,45.143,45.1815,45.143,45.1584,107476.0
2016-08-17 11:20:00,58.68,58.71,58.6,58.63,236584.0,45.1507,45.1738,45.0891,45.1122,236584.0
2016-08-17 11:25:00,58.63,58.64,58.59,58.62,169323.0,45.1122,45.1199,45.0814,45.1045,169323.0
2016-08-17 11:30:00,58.62,58.63,58.56,58.58,186011.0,45.1045,45.1122,45.0584,45.0738,186011.0
2016-08-17 11:35:00,58.58,58.59,58.54,58.55,82201.0,45.0738,45.0814,45.043,45.0507,82201.0
2016-08-17 11:40:00,58.55,58.59,58.54,58.58,176230.0,45.0507,45.0814,45.043,45.0738,176230.0
2016-08-17 11:45:00,58.58,58.6,58.57,58.59,49619.0,45.0738,45.0891,45.0661,45.0814,49619.0
2016-08-17 11:50:00,58.59,58.6,58.57,58.58,31402.0,45.0814,45.0891,45.0661,45.0738,31402.0
2016-08-17 11:55:00,58.58,58.6,58.57,58.59,75115.0,45.0738,45.0891,45.0661,45.0814,75115.0
2016-08-17 12:00:00,58.59,58.61,58.58,58.59,85830.0,45.0814,45.0968,45.0738,45.0814,85830.0
2016-08-17 12:05:00,58.59,58.6,58.58,58.6,24394.0,45.0814,45.0891,45.0738,45.0891,24394.0
2016-08-17 12:10:00,58.6,58.61,58.58,58.59,38406.0,45.0891,45.0968,45.0738,45.0814,38406.0
2016-08-17 12:15:00,58.6,58.62,58.59,58.61,34623.0,45.0891,45.1045,45.0814,45.0968,34623.0
2016-08-17 12:20:00,58.6,58.63,58.59,58.63,79825.0,45.0891,45.1122,45.0814,45.1122,79825.0
2016-08-17 12:25:00,58.63,58.65,58.62,58.65,70605.0,45.1122,45.1276,45.1045,45.1276,70605.0
2016-08-17 12:30:00,58.64,58.65,58.61,58.62,48387.0,45.1199,45.1276,45.0968,45.1045,48387.0
2016-08-17 12:35:00,58.62,58.65,58.61,58.64,62446.0,45.1045,45.1276,45.0968,45.1199,62446.0
2016-08-17 12:40:00,58.64,58.65,58.63,58.64,14341.0,45.1199,45.1276,45.1122,45.1199,14341.0
2016-08-17 12:45:00,58.65,58.75,58.65,58.75,111738.0,45.1276,45.2046,45.1276,45.2046,111738.0
2016-08-17 12:50:00,58.75,58.78,58.75,58.75,100435.0,45.2046,45.2276,45.2046,45.2046,100435.0
2016-08-17 12:55:00,58.75,58.77,58.74,58.76,55927.0,45.2046,45.2199,45.1969,45.2123,55927.0
2016-08-17 13:00:00,58.76,58.77,58.73,58.73,23796.0,45.2123,45.2199,45.1892,45.1892,23796.0
2016-08-17 13:05:00,58.73,58.75,58.72,58.72,19555.0,45.1892,45.2046,45.1815,45.1815,19555.0
2016-08-17 13:10:00,58.72,58.73,58.71,58.72,16353.0,45.1815,45.1892,45.1738,45.1815,16353.0
2016-08-17 13:15:00,58.72,58.74,58.72,58.73,32895.0,45.1815,45.1969,45.1815,45.1892,32895.0
2016-08-17 13:20:00,58.73,58.74,58.72,58.73,29269.0,45.1892,45.1969,45.1815,45.1892,29269.0
2016-08-17 13:25:00,58.73,58.76,58.73,58.75,23243.0,45.1892,45.2123,45.1892,45.2046,23243.0
2016-08-17 13:30:00,58.75,58.77,58.74,58.77,24114.0,45.2046,45.2199,45.1969,45.2199,24114.0
2016-08-17 13:35:00,58.77,58.82,58.76,58.81,59168.0,45.2199,45.2584,45.2123,45.2507,59168.0
2016-08-17 13:40:00,58.81,58.84,58.8,58.8,46116.0,45.2507,45.2738,45.243,45.243,46116.0
2016-08-17 13:45:00,58.8,58.81,58.78,58.78,57109.0,45.243,45.2507,45.2276,45.2276,57109.0
2016-08-17 13:50:00,58.78,58.8,58.77,58.78,73535.0,45.2276,45.243,45.2199,45.2276,73535.0
2016-08-17 13:55:00,58.78,58.78,58.75,58.77,52400.0,45.2276,45.2276,45.2046,45.2199,52400.0
2016-08-17 14:00:00,58.77,58.93,58.62,58.92,446858.0,45.2199,45.3431,45.1045,45.3354,446858.0
2016-08-17 14:05:00,58.9,58.98,58.86,58.97,293702.0,45.32,45.3815,45.2892,45.3738,293702.0
2016-08-17 14:10:00,58.97,59.09,58.97,59.06,430765.0,45.3738,45.4662,45.3738,45.4431,430765.0
2016-08-17 14:15:00,59.07,59.08,58.96,58.98,285362.0,45.4508,45.4585,45.3661,45.3815,285362.0
2016-08-17 14:20:00,58.99,59.03,58.93,58.96,147030.0,45.3892,45.42,45.3431,45.3661,147030.0
2016-08-17 14:25:00,58.95,59.01,58.94,59.0,370724.0,45.3584,45.4046,45.3508,45.3969,370724.0
2016-08-17 14:30:00,59.0,59.01,58.94,58.96,138958.0,45.3969,45.4046,45.3508,45.3661,138958.0
2016-08-17 14:35:00,58.96,59.01,58.96,58.98,162974.0,45.3661,45.4046,45.3661,45.3815,162974.0
2016-08-17 14:40:00,58.98,58.99,58.94,58.95,86638.0,45.3815,45.3892,45.3508,45.3584,86638.0
2016-08-17 14:45:00,58.94,58.99,58.93,58.97,81287.0,45.3508,45.3892,45.3431,45.3738,81287.0
2016-08-17 14:50:00,58.97,58.98,58.91,58.92,50748.0,45.3738,45.3815,45.3277,45.3354,50748.0
2016-08-17 14:55:00,58.91,58.96,58.91,58.96,45625.0,45.3277,45.3661,45.3277,45.3661,45625.0
2016-08-17 15:00:00,58.96,58.97,58.89,58.91,72532.0,45.3661,45.3738,45.3123,45.3277,72532.0
2016-08-17 15:05:00,58.91,58.93,58.89,58.9,59403.0,45.3277,45.3431,45.3123,45.32,59403.0
2016-08-17 15:10:00,58.91,58.92,58.89,58.91,64945.0,45.3277,45.3354,45.3123,45.3277,64945.0
2016-08-17 15:15:00,58.9,58.91,58.86,58.9,50374.0,45.32,45.3277,45.2892,45.32,50374.0
2016-08-17 15:20:00,58.89,58.91,58.89,58.91,64614.0,45.3123,45.3277,45.3123,45.3277,64614.0
2016-08-17 15:25:00,58.9,58.95,58.9,58.94,181470.0,45.32,45.3584,45.32,45.3508,181470.0
2016-08-17 15:30:00,58.94,58.95,58.92,58.95,192602.0,45.3508,45.3584,45.3354,45.3584,192602.0
2016-08-17 15:35:00,58.95,58.98,58.94,58.98,97634.0,45.3584,45.3815,45.3508,45.3815,97634.0
2016-08-17 15:40:00,58.98,58.98,58.94,58.97,123863.0,45.3815,45.3815,45.3508,45.3738,123863.0
2016-08-17 15:45:00,58.96,58.99,58.96,58.97,128417.0,45.3661,45.3892,45.3661,45.3738,128417.0
2016-08-17 15:50:00,58.97,59.0,58.94,58.94,241860.0,45.3738,45.3969,45.3508,45.3508,241860.0
2016-08-17 15:55:00,58.95,58.95,58.91,58.94,933200.0,45.3584,45.3584,45.3277,45.3508,933200.0
2016-08-18 09:30:00,58.89,58.95,58.8,58.94,622665.0,45.3123,45.3584,45.243,45.3508,622665.0
2016-08-18 09:35:00,58.94,58.95,58.92,58.92,94211.0,45.3508,45.3584,45.3354,45.3354,94211.0
2016-08-18 09:40:00,58.92,58.92,58.87,58.89,167084.0,45.3354,45.3354,45.2969,45.3123,167084.0
2016-08-18 09:45:00,58.89,58.91,58.86,58.9,129945.0,45.3123,45.3277,45.2892,45.32,129945.0
2016-08-18 09:50:00,58.9,58.91,58.87,58.9,132281.0,45.32,45.3277,45.2969,45.32,132281.0
2016-08-18 09:55:00,58.9,58.96,58.89,58.94,111105.0,45.32,45.3661,45.3123,45.3508,111105.0
2016-08-18 10:00:00,58.94,58.96,58.89,58.96,143623.0,45.3508,45.3661,45.3123,45.3661,143623.0
2016-08-18 10:05:00,58.96,58.99,58.93,58.94,149194.0,45.3661,45.3892,45.3431,45.3508,149194.0
2016-08-18 10:10:00,58.95,58.97,58.93,58.93,72753.0,45.3584,45.3738,45.3431,45.3431,72753.0
2016-08-18 10:15:00,58.94,58.96,58.93,58.94,46803.0,45.3508,45.3661,45.3431,45.3508,46803.0
2016-08-18 10:20:00,58.95,58.97,58.94,58.94,71840.0,45.3584,45.3738,45.3508,45.3508,71840.0
2016-08-18 10:25:00,58.95,58.97,58.93,58.96,104734.0,45.3584,45.3738,45.3431,45.3661,104734.0
2016-08-18 10:30:00,58.96,59.01,58.96,58.99,87903.0,45.3661,45.4046,45.3661,45.3892,87903.0
2016-08-18 10:35:00,58.99,59.01,58.96,59.01,133538.0,45.3892,45.4046,45.3661,45.4046,133538.0
2016-08-18 10:40:00,59.01,59.02,58.98,59.01,85779.0,45.4046,45.4123,45.3815,45.4046,85779.0
2016-08-18 10:45:00,59.01,59.03,59.0,59.02,41911.0,45.4046,45.42,45.3969,45.4123,41911.0
2016-08-18 10:50:00,59.01,59.05,59.01,59.04,47195.0,45.4046,45.4354,45.4046,45.4277,47195.0
2016-08-18 10:55:00,59.03,59.1,59.03,59.08,65053.0,45.42,45.4739,45.42,45.4585,65053.0
2016-08-18 11:00:00,59.08,59.1,59.05,59.08,147628.0,45.4585,45.4739,45.4354,45.4585,147628.0
2016-08-18 11:05:00,59.09,59.11,59.07,59.09,50743.0,45.4662,45.4816,45.4508,45.4662,50743.0
2016-08-18 11:10:00,59.09,59.1,59.07,59.1,57152.0,45.4662,45.4739,45.4508,45.4739,57152.0
2016-08-18 11:15:00,59.1,59.1,59.05,59.05,102311.0,45.4739,45.4739,45.4354,45.4354,102311.0
2016-08-18 11:20:00,59.06,59.08,59.04,59.08,89060.0,45.4431,45.4585,45.4277,45.4585,89060.0
2016-08-18 11:25:00,59.08,59.1,59.06,59.07,105167.0,45.4585,45.4739,45.4431,45.4508,105167.0
2016-08-18 11:30:00,59.08,59.11,59.07,59.11,214523.0,45.4585,45.4816,45.4508,45.4816,214523.0
2016-08-18 11:35:00,59.1,59.13,59.1,59.11,125235.0,45.4739,45.4969,45.4739,45.4816,125235.0
2016-08-18 11:40:00,59.11,59.12,59.06,59.07,69433.0,45.4816,45.4893,45.4431,45.4508,69433.0
2016-08-18 11:45:00,59.07,59.07,59.05,59.06,39200.0,45.4508,45.4508,45.4354,45.4431,39200.0
2016-08-18 11:50:00,59.06,59.06,59.05,59.05,35729.0,45.4431,45.4431,45.4354,45.4354,35729.0
2016-08-18 11:55:00,59.05,59.06,59.03,59.04,46070.0,45.4354,45.4431,45.42,45.4277,46070.0
2016-08-18 12:00:00,59.03,59.04,59.02,59.03,48974.0,45.42,45.4277,45.4123,45.42,48974.0
2016-08-18 12:05:00,59.02,59.04,59.02,59.04,23168.0,45.4123,45.4277,45.4123,45.4277,23168.0
2016-08-18 12:10:00,59.04,59.05,59.03,59.05,72047.0,45.4277,45.4354,45.42,45.4354,72047.0
2016-08-18 12:15:00,59.05,59.06,59.04,59.04,48022.0,45.4354,45.4431,45.4277,45.4277,48022.0
2016-08-18 12:20:00,59.04,59.04,59.0,59.0,40071.0,45.4277,45.4277,45.3969,45.3969,40071.0
2016-08-18 12:25:00,59.01,59.01,58.96,58.97,29586.0,45.4046,45.4046,45.3661,45.3738,29586.0
2016-08-18 12:30:00,58.97,58.98,58.96,58.96,27825.0,45.3738,45.3815,45.3661,45.3661,27825.0
2016-08-18 12:35:00,58.96,58.97,58.95,58.97,50508.0,45.3661,45.3738,45.3584,45.3738,50508.0
2016-08-18 12:40:00,58.97,58.99,58.97,58.99,61414.0,45.3738,45.3892,45.3738,45.3892,61414.0
2016-08-18 12:45:00,58.98,59.0,58.98,58.98,47906.0,45.3815,45.3969,45.3815,45.3815,47906.0
2016-08-18 12:50:00,58.99,58.99,58.98,58.98,25789.0,45.3892,45.3892,45.3815,45.3815,25789.0
2016-08-18 12:55:00,58.99,58.99,58.95,58.96,40353.0,45.3892,45.3892,45.3584,45.3661,40353.0
2016-08-18 13:00:00,58.96,59.0,58.96,58.98,85483.0,45.3661,45.3969,45.3661,45.3815,85483.0
2016-08-18 13:05:00,58.99,59.01,58.98,59.01,35448.0,45.3892,45.4046,45.3815,45.4046,35448.0
2016-08-18 13:10:00,59.01,59.02,59.0,59.01,74349.0,45.4046,45.4123,45.3969,45.4046,74349.0
2016-08-18 13:15:00,59.02,59.02,58.99,59.01,110348.0,45.4123,45.4123,45.3892,45.4046,110348.0
2016-08-18 13:20:00,59.01,59.03,59.0,59.02,53616.0,45.4046,45.42,45.3969,45.4123,53616.0
2016-08-18 13:25:00,59.02,59.02,59.01,59.01,56597.0,45.4123,45.4123,45.4046,45.4046,56597.0
2016-08-18 13:30:00,59.02,59.03,59.01,59.02,77767.0,45.4123,45.42,45.4046,45.4123,77767.0
2016-08-18 13:35:00,59.02,59.05,59.01,59.05,86842.0,45.4123,45.4354,45.4046,45.4354,86842.0
2016-08-18 13:40:00,59.04,59.06,59.04,59.06,76942.0,45.4277,45.4431,45.4277,45.4431,76942.0
2016-08-18 13:45:00,59.06,59.08,59.04,59.07,175048.0,45.4431,45.4585,45.4277,45.4508,175048.0
2016-08-18 13:50:00,59.07,59.07,59.05,59.06,109418.0,45.4508,45.4508,45.4354,45.4431,109418.0
2016-08-18 13:55:00,59.06,59.08,59.05,59.07,119973.0,45.4431,45.4585,45.4354,45.4508,119973.0
2016-08-18 14:00:00,59.06,59.09,59.05,59.09,98250.0,45.4431,45.4662,45.4354,45.4662,98250.0
2016-08-18 14:05:00,59.09,59.1,59.07,59.09,107355.0,45.4662,45.4739,45.4508,45.4662,107355.0
2016-08-18 14:10:00,59.1,59.11,59.09,59.1,143398.0,45.4739,45.4816,45.4662,45.4739,143398.0
2016-08-18 14:15:00,59.1,59.12,59.09,59.12,68932.0,45.4739,45.4893,45.4662,45.4893,68932.0
2016-08-18 14:20:00,59.12,59.13,59.11,59.11,71177.0,45.4893,45.4969,45.4816,45.4816,71177.0
2016-08-18 14:25:00,59.11,59.12,59.1,59.11,76911.0,45.4816,45.4893,45.4739,45.4816,76911.0
2016-08-18 14:30:00,59.11,59.11,59.07,59.09,68458.0,45.4816,45.4816,45.4508,45.4662,68458.0
2016-08-18 14:35:00,59.08,59.11,59.07,59.1,57527.0,45.4585,45.4816,45.4508,45.4739,57527.0
2016-08-18 14:40:00,59.1,59.12,59.09,59.11,138310.0,45.4739,45.4893,45.4662,45.4816,138310.0
2016-08-18 14:45:00,59.12,59.12,59.09,59.11,86858.0,45.4893,45.4893,45.4662,45.4816,86858.0
2016-08-18 14:50:00,59.11,59.12,59.1,59.11,78726.0,45.4816,45.4893,45.4739,45.4816,78726.0
2016-08-18 14:55:00,59.11,59.11,59.09,59.11,58677.0,45.4816,45.4816,45.4662,45.4816,58677.0
2016-08-18 15:00:00,59.11,59.12,59.1,59.12,67979.0,45.4816,45.4893,45.4739,45.4893,67979.0
2016-08-18 15:05:00,59.12,59.16,59.12,59.16,132348.0,45.4893,45.52,45.4893,45.52,132348.0
2016-08-18 15:10:00,59.16,59.16,59.12,59.14,86506.0,45.52,45.52,45.4893,45.5046,86506.0
2016-08-18 15:15:00,59.14,59.16,59.13,59.14,105434.0,45.5046,45.52,45.4969,45.5046,105434.0
2016-08-18 15:20:00,59.14,59.15,59.13,59.14,77801.0,45.5046,45.5123,45.4969,45.5046,77801.0
2016-08-18 15:25:00,59.14,59.15,59.13,59.15,55693.0,45.5046,45.5123,45.4969,45.5123,55693.0
2016-08-18 15:30:00,59.14,59.15,59.13,59.14,47450.0,45.5046,45.5123,45.4969,45.5046,47450.0
2016-08-18 15:35:00,59.13,59.14,59.13,59.14,62950.0,45.4969,45.5046,45.4969,45.5046,62950.0
2016-08-18 15:40:00,59.13,59.17,59.13,59.17,118070.0,45.4969,45.5277,45.4969,45.5277,118070.0
2016-08-18 15:45:00,59.17,59.17,59.13,59.14,170950.0,45.5277,45.5277,45.4969,45.5046,170950.0
2016-08-18 15:50:00,59.15,59.17,59.14,59.17,400057.0,45.5123,45.5277,45.5046,45.5277,400057.0
2016-08-18 15:55:00,59.17,59.23,59.17,59.22,1114329.0,45.5277,45.5739,45.5277,45.5662,1114329.0
2016-08-19 09:30:00,58.62,58.64,58.55,58.57,340870.0,45.1045,45.1199,45.0507,45.0661,340870.0
2016-08-19 09:35:00,58.57,58.57,58.47,58.47,260554.0,45.0661,45.0661,44.9891,44.9891,260554.0
2016-08-19 09:40:00,58.47,58.54,58.45,58.51,274853.0,44.9891,45.043,44.9737,45.0199,274853.0
2016-08-19 09:45:00,58.51,58.51,58.45,58.46,462932.0,45.0199,45.0199,44.9737,44.9814,462932.0
2016-08-19 09:50:00,58.46,58.51,58.45,58.5,137865.0,44.9814,45.0199,44.9737,45.0122,137865.0
2016-08-19 09:55:00,58.5,58.55,58.48,58.49,153370.0,45.0122,45.0507,44.9968,45.0045,153370.0
2016-08-19 10:00:00,58.49,58.51,58.47,58.49,145819.0,45.0045,45.0199,44.9891,45.0045,145819.0
2016-08-19 10:05:00,58.49,58.55,58.49,58.53,44452.0,45.0045,45.0507,45.0045,45.0353,44452.0
2016-08-19 10:10:00,58.54,58.54,58.49,58.52,87346.0,45.043,45.043,45.0045,45.0276,87346.0
2016-08-19 10:15:00,58.52,58.54,58.5,58.52,103016.0,45.0276,45.043,45.0122,45.0276,103016.0
2016-08-19 10:20:00,58.52,58.58,58.52,58.56,174069.0,45.0276,45.0738,45.0276,45.0584,174069.0
2016-08-19 10:25:00,58.57,58.63,58.56,58.63,288015.0,45.0661,45.1122,45.0584,45.1122,288015.0
2016-08-19 10:30:00,58.63,58.65,58.59,58.59,116667.0,45.1122,45.1276,45.0814,45.0814,116667.0
2016-08-19 10:35:00,58.59,58.63,58.59,58.61,65578.0,45.0814,45.1122,45.0814,45.0968,65578.0
2016-08-19 10:40:00,58.61,58.7,58.61,58.67,206431.0,45.0968,45.1661,45.0968,45.143,206431.0
2016-08-19 10:45:00,58.67,58.67,58.65,58.66,126272.0,45.143,45.143,45.1276,45.1353,126272.0
2016-08-19 10:50:00,58.66,58.66,58.63,58.64,190570.0,45.1353,45.1353,45.1122,45.1199,190570.0
2016-08-19 10:55:00,58.64,58.66,58.62,58.65,109910.0,45.1199,45.1353,45.1045,45.1276,109910.0
2016-08-19 11:00:00,58.65,58.69,58.64,58.67,57029.0,45.1276,45.1584,45.1199,45.143,57029.0
2016-08-19 11:05:00,58.67,58.68,58.65,58.66,43283.0,45.143,45.1507,45.1276,45.1353,43283.0
2016-08-19 11:10:00,58.66,58.68,58.66,58.68,61535.0,45.1353,45.1507,45.1353,45.1507,61535.0
2016-08-19 11:15:00,58.68,58.68,58.66,58.67,125917.0,45.1507,45.1507,45.1353,45.143,125917.0
2016-08-19 11:20:00,58.67,58.7,58.66,58.7,100024.0,45.143,45.1661,45.1353,45.1661,100024.0
2016-08-19 11:25:00,58.7,58.73,58.67,58.7,368005.0,45.1661,45.1892,45.143,45.1661,368005.0
2016-08-19 11:30:00,58.7,58.75,58.7,58.7,471162.0,45.1661,45.2046,45.1661,45.1661,471162.0
2016-08-19 11:35:00,58.7,58.71,58.65,58.66,175186.0,45.1661,45.1738,45.1276,45.1353,175186.0
2016-08-19 11:40:00,58.66,58.68,58.65,58.66,171572.0,45.1353,45.1507,45.1276,45.1353,171572.0
2016-08-19 11:45:00,58.66,58.67,58.65,58.66,121047.0,45.1353,45.143,45.1276,45.1353,121047.0
2016-08-19 11:50:00,58.66,58.69,58.65,58.69,72148.0,45.1353,45.1584,45.1276,45.1584,72148.0
2016-08-19 11:55:00,58.69,58.7,58.67,58.7,58158.0,45.1584,45.1661,45.143,45.1661,58158.0
2016-08-19 12:00:00,58.7,58.71,58.68,58.7,73136.0,45.1661,45.1738,45.1507,45.1661,73136.0
2016-08-19 12:05:00,58.69,58.7,58.68,58.7,61285.0,45.1584,45.1661,45.1507,45.1661,61285.0
2016-08-19 12:10:00,58.7,58.71,58.69,58.7,28489.0,45.1661,45.1738,45.1584,45.1661,28489.0
2016-08-19 12:15:00,58.7,58.71,58.65,58.65,30957.0,45.1661,45.1738,45.1276,45.1276,30957.0
2016-08-19 12:20:00,58.65,58.68,58.64,58.68,56885.0,45.1276,45.1507,45.1199,45.1507,56885.0
2016-08-19 12:25:00,58.68,58.68,58.66,58.67,60586.0,45.1507,45.1507,45.1353,45.143,60586.0
2016-08-19 12:30:00,58.68,58.68,58.64,58.65,159686.0,45.1507,45.1507,45.1199,45.1276,159686.0
2016-08-19 12:35:00,58.65,58.66,58.64,58.65,24291.0,45.1276,45.1353,45.1199,45.1276,24291.0
2016-08-19 12:40:00,58.64,58.65,58.63,58.64,61664.0,45.1199,45.1276,45.1122,45.1199,61664.0
2016-08-19 12:45:00,58.64,58.65,58.61,58.63,143344.0,45.1199,45.1276,45.0968,45.1122,143344.0
2016-08-19 12:50:00,58.63,58.63,58.57,58.59,103635.0,45.1122,45.1122,45.0661,45.0814,103635.0
2016-08-19 12:55:00,58.59,58.61,58.57,58.61,77776.0,45.0814,45.0968,45.0661,45.0968,77776.0
2016-08-19 13:00:00,58.61,58.61,58.58,58.59,31244.0,45.0968,45.0968,45.0738,45.0814,31244.0
2016-08-19 13:05:00,58.6,58.62,58.59,58.61,44647.0,45.0891,45.1045,45.0814,45.0968,44647.0
2016-08-19 13:10:00,58.6,58.61,58.6,58.61,28396.0,45.0891,45.0968,45.0891,45.0968,28396.0
2016-08-19 13:15:00,58.61,58.62,58.58,58.59,40158.0,45.0968,45.1045,45.0738,45.0814,40158.0
2016-08-19 13:20:00,58.59,58.6,58.58,58.59,19314.0,45.0814,45.0891,45.0738,45.0814,19314.0
2016-08-19 13:25:00,58.59,58.62,58.59,58.62,115433.0,45.0814,45.1045,45.0814,45.1045,115433.0
2016-08-19 13:30:00,58.61,58.62,58.59,58.6,74100.0,45.0968,45.1045,45.0814,45.0891,74100.0
2016-08-19 13:35:00,58.61,58.62,58.6,58.62,56481.0,45.0968,45.1045,45.0891,45.1045,56481.0
2016-08-19 13:40:00,58.63,58.66,58.63,58.65,27870.0,45.1122,45.1353,45.1122,45.1276,27870.0
2016-08-19 13:45:00,58.65,58.68,58.65,58.67,31515.0,45.1276,45.1507,45.1276,45.143,31515.0
2016-08-19 13:50:00,58.68,58.68,58.65,58.67,96426.0,45.1507,45.1507,45.1276,45.143,96426.0
2016-08-19 13:55:00,58.67,58.67,58.65,58.67,22480.0,45.143,45.143,45.1276,45.143,22480.0
2016-08-19 14:00:00,58.67,58.69,58.66,58.68,66349.0,45.143,45.1584,45.1353,45.1507,66349.0
2016-08-19 14:05:00,58.68,58.69,58.67,58.67,58728.0,45.1507,45.1584,45.143,45.143,58728.0
2016-08-19 14:10:00,58.67,58.69,58.67,58.68,38249.0,45.143,45.1584,45.143,45.1507,38249.0
2016-08-19 14:15:00,58.69,58.69,58.67,58.69,42015.0,45.1584,45.1584,45.143,45.1584,42015.0
2016-08-19 14:20:00,58.69,58.7,58.67,58.69,62572.0,45.1584,45.1661,45.143,45.1584,62572.0
2016-08-19 14:25:00,58.69,58.7,58.68,58.69,233306.0,45.1584,45.1661,45.1507,45.1584,233306.0
2016-08-19 14:30:00,58.69,58.72,58.68,58.71,55997.0,45.1584,45.1815,45.1507,45.1738,55997.0
2016-08-19 14:35:00,58.71,58.72,58.7,58.7,35325.0,45.1738,45.1815,45.1661,45.1661,35325.0
2016-08-19 14:40:00,58.7,58.73,58.7,58.72,89824.0,45.1661,45.1892,45.1661,45.1815,89824.0
2016-08-19 14:45:00,58.72,58.72,58.7,58.72,20318.0,45.1815,45.1815,45.1661,45.1815,20318.0
2016-08-19 14:50:00,58.72,58.74,58.71,58.73,121192.0,45.1815,45.1969,45.1738,45.1892,121192.0
2016-08-19 14:55:00,58.73,58.74,58.72,58.73,62063.0,45.1892,45.1969,45.1815,45.1892,62063.0
2016-08-19 15:00:00,58.73,58.73,58.71,58.72,120118.0,45.1892,45.1892,45.1738,45.1815,120118.0
2016-08-19 15:05:00,58.72,58.74,58.71,58.74,82657.0,45.1815,45.1969,45.1738,45.1969,82657.0
2016-08-19 15:10:00,58.74,58.75,58.72,58.75,185514.0,45.1969,45.2046,45.1815,45.2046,185514.0
2016-08-19 15:15:00,58.75,58.76,58.74,58.76,65482.0,45.2046,45.2123,45.1969,45.2123,65482.0
2016-08-19 15:20:00,58.76,58.77,58.75,58.77,96543.0,45.2123,45.2199,45.2046,45.2199,96543.0
2016-08-19 15:25:00,58.76,58.8,58.76,58.79,143739.0,45.2123,45.243,45.2123,45.2353,143739.0
2016-08-19 15:30:00,58.8,58.82,58.79,58.82,158462.0,45.243,45.2584,45.2353,45.2584,158462.0
2016-08-19 15:35:00,58.82,58.82,58.79,58.8,90943.0,45.2584,45.2584,45.2353,45.243,90943.0
2016-08-19 15:40:00,58.8,58.8,58.78,58.79,231648.0,45.243,45.243,45.2276,45.2353,231648.0
2016-08-19 15:45:00,58.79,58.79,58.78,58.78,189755.0,45.2353,45.2353,45.2276,45.2276,189755.0
2016-08-19 15:50:00,58.78,58.8,58.75,58.76,478031.0,45.2276,45.243,45.2046,45.2123,478031.0
2016-08-19 15:55:00,58.76,58.8,58.75,58.79,981036.0,45.2123,45.243,45.2046,45.2353,981036.0
2016-08-22 09:30:00,58.61,58.62,58.52,58.53,279975.0,45.0968,45.1045,45.0276,45.0353,279975.0
2016-08-22 09:35:00,58.52,58.59,58.5,58.58,302281.0,45.0276,45.0814,45.0122,45.0738,302281.0
2016-08-22 09:40:00,58.57,58.58,58.53,58.55,135142.0,45.0661,45.0738,45.0353,45.0507,135142.0
2016-08-22 09:45:00,58.55,58.6,58.53,58.56,106324.0,45.0507,45.0891,45.0353,45.0584,106324.0
2016-08-22 09:50:00,58.56,58.59,58.54,58.56,198558.0,45.0584,45.0814,45.043,45.0584,198558.0
2016-08-22 09:55:00,58.56,58.61,58.55,58.6,153041.0,45.0584,45.0968,45.0507,45.0891,153041.0
2016-08-22 10:00:00,58.6,58.61,58.55,58.57,142004.0,45.0891,45.0968,45.0507,45.0661,142004.0
2016-08-22 10:05:00,58.57,58.61,58.56,58.57,117253.0,45.0661,45.0968,45.0584,45.0661,117253.0
2016-08-22 10:10:00,58.57,58.61,58.56,58.58,84397.0,45.0661,45.0968,45.0584,45.0738,84397.0
2016-08-22 10:15:00,58.59,58.72,58.59,58.69,228409.0,45.0814,45.1815,45.0814,45.1584,228409.0
2016-08-22 10:20:00,58.69,58.7,58.66,58.7,97148.0,45.1584,45.1661,45.1353,45.1661,97148.0
2016-08-22 10:25:00,58.7,58.74,58.7,58.73,116834.0,45.1661,45.1969,45.1661,45.1892,116834.0
2016-08-22 10:30:00,58.73,58.78,58.72,58.77,147661.0,45.1892,45.2276,45.1815,45.2199,147661.0
2016-08-22 10:35:00,58.77,58.8,58.75,58.76,122022.0,45.2199,45.243,45.2046,45.2123,122022.0
2016-08-22 10:40:00,58.75,58.8,58.75,58.8,167116.0,45.2046,45.243,45.2046,45.243,167116.0
2016-08-22 10:45:00,58.8,58.81,58.77,58.78,205783.0,45.243,45.2507,45.2199,45.2276,205783.0
2016-08-22 10:50:00,58.78,58.8,58.75,58.78,199725.0,45.2276,45.243,45.2046,45.2276,199725.0
2016-08-22 10:55:00,58.78,58.81,58.77,58.78,117373.0,45.2276,45.2507,45.2199,45.2276,117373.0
2016-08-22 11:00:00,58.78,58.84,58.78,58.8,138287.0,45.2276,45.2738,45.2276,45.243,138287.0
2016-08-22 11:05:00,58.8,58.82,58.79,58.8,124092.0,45.243,45.2584,45.2353,45.243,124092.0
2016-08-22 11:10:00,58.8,58.82,58.77,58.78,76450.0,45.243,45.2584,45.2199,45.2276,76450.0
2016-08-22 11:15:00,58.78,58.78,58.71,58.71,163768.0,45.2276,45.2276,45.1738,45.1738,163768.0
2016-08-22 11:20:00,58.71,58.73,58.66,58.67,142026.0,45.1738,45.1892,45.1353,45.143,142026.0
2016-08-22 11:25:00,58.67,58.68,58.65,58.67,382499.0,45.143,45.1507,45.1276,45.143,382499.0
2016-08-22 11:30:00,58.67,58.71,58.64,58.7,193889.0,45.143,45.1738,45.1199,45.1661,193889.0
2016-08-22 11:35:00,58.71,58.73,58.69,58.72,328553.0,45.1738,45.1892,45.1584,45.1815,328553.0
2016-08-22 11:40:00,58.7,58.72,58.7,58.7,185953.0,45.1661,45.1815,45.1661,45.1661,185953.0
2016-08-22 11:45:00,58.7,58.72,58.68,58.71,77902.0,45.1661,45.1815,45.1507,45.1738,77902.0
2016-08-22 11:50:00,58.72,58.74,58.71,58.73,76228.0,45.1815,45.1969,45.1738,45.1892,76228.0
2016-08-22 11:55:00,58.74,58.76,58.73,58.74,91641.0,45.1969,45.2123,45.1892,45.1969,91641.0
2016-08-22 12:00:00,58.74,58.76,58.72,58.74,52773.0,45.1969,45.2123,45.1815,45.1969,52773.0
2016-08-22 12:05:00,58.73,58.75,58.73,58.75,60066.0,45.1892,45.2046,45.1892,45.2046,60066.0
2016-08-22 12:10:00,58.74,58.75,58.72,58.73,40772.0,45.1969,45.2046,45.1815,45.1892,40772.0
2016-08-22 12:15:00,58.73,58.75,58.72,58.73,23885.0,45.1892,45.2046,45.1815,45.1892,23885.0
2016-08-22 12:20:00,58.74,58.82,58.73,58.82,207842.0,45.1969,45.2584,45.1892,45.2584,207842.0
2016-08-22 12:25:00,58.82,58.89,58.82,58.86,139281.0,45.2584,45.3123,45.2584,45.2892,139281.0
2016-08-22 12:30:00,58.86,58.86,58.84,58.85,64706.0,45.2892,45.2892,45.2738,45.2815,64706.0
2016-08-22 12:35:00,58.85,58.86,58.84,58.85,35225.0,45.2815,45.2892,45.2738,45.2815,35225.0
2016-08-22 12:40:00,58.85,58.86,58.81,58.82,90915.0,45.2815,45.2892,45.2507,45.2584,90915.0
2016-08-22 12:45:00,58.82,58.83,58.79,58.82,81077.0,45.2584,45.2661,45.2353,45.2584,81077.0
2016-08-22 12:50:00,58.81,58.83,58.81,58.82,32294.0,45.2507,45.2661,45.2507,45.2584,32294.0
2016-08-22 12:55:00,58.82,58.83,58.78,58.81,35715.0,45.2584,45.2661,45.2276,45.2507,35715.0
2016-08-22 13:00:00,58.8,58.82,58.8,58.8,21703.0,45.243,45.2584,45.243,45.243,21703.0
2016-08-22 13:05:00,58.8,58.81,58.79,58.8,29944.0,45.243,45.2507,45.2353,45.243,29944.0
2016-08-22 13:10:00,58.81,58.82,58.8,58.82,48507.0,45.2507,45.2584,45.243,45.2584,48507.0
2016-08-22 13:15:00,58.81,58.84,58.81,58.83,60571.0,45.2507,45.2738,45.2507,45.2661,60571.0
2016-08-22 13:20:00,58.83,58.83,58.72,58.73,181494.0,45.2661,45.2661,45.1815,45.1892,181494.0
2016-08-22 13:25:00,58.72,58.77,58.71,58.76,115285.0,45.1815,45.2199,45.1738,45.2123,115285.0
2016-08-22 13:30:00,58.77,58.77,58.73,58.75,60211.0,45.2199,45.2199,45.1892,45.2046,60211.0
2016-08-22 13:35:00,58.75,58.76,58.73,58.76,48528.0,45.2046,45.2123,45.1892,45.2123,48528.0
2016-08-22 13:40:00,58.76,58.79,58.75,58.79,113255.0,45.2123,45.2353,45.2046,45.2353,113255.0
2016-08-22 13:45:00,58.79,58.84,58.79,58.83,124982.0,45.2353,45.2738,45.2353,45.2661,124982.0
2016-08-22 13:50:00,58.83,58.84,58.82,58.83,35420.0,45.2661,45.2738,45.2584,45.2661,35420.0
2016-08-22 13:55:00,58.83,58.86,58.82,58.83,78894.0,45.2661,45.2892,45.2584,45.2661,78894.0
2016-08-22 14:00:00,58.84,58.86,58.83,58.85,31356.0,45.2738,45.2892,45.2661,45.2815,31356.0
2016-08-22 14:05:00,58.86,58.87,58.84,58.85,79250.0,45.2892,45.2969,45.2738,45.2815,79250.0
2016-08-22 14:10:00,58.86,58.86,58.83,58.86,40916.0,45.2892,45.2892,45.2661,45.2892,40916.0
2016-08-22 14:15:00,58.86,58.86,58.81,58.82,74633.0,45.2892,45.2892,45.2507,45.2584,74633.0
2016-08-22 14:20:00,58.83,58.84,58.81,58.82,52309.0,45.2661,45.2738,45.2507,45.2584,52309.0
2016-08-22 14:25:00,58.82,58.83,58.78,58.79,152271.0,45.2584,45.2661,45.2276,45.2353,152271.0
2016-08-22 14:30:00,58.78,58.81,58.78,58.81,26055.0,45.2276,45.2507,45.2276,45.2507,26055.0
2016-08-22 14:35:00,58.8,58.82,58.79,58.81,48759.0,45.243,45.2584,45.2353,45.2507,48759.0
2016-08-22 14:40:00,58.82,58.84,58.81,58.84,100551.0,45.2584,45.2738,45.2507,45.2738,100551.0
2016-08-22 14:45:00,58.84,58.85,58.82,58.84,52487.0,45.2738,45.2815,45.2584,45.2738,52487.0
2016-08-22 14:50:00,58.84,58.86,58.82,58.83,130441.0,45.2738,45.2892,45.2584,45.2661,130441.0
2016-08-22 14:55:00,58.82,58.83,58.8,58.82,82470.0,45.2584,45.2661,45.243,45.2584,82470.0
2016-08-22 15:00:00,58.82,58.83,58.81,58.83,75209.0,45.2584,45.2661,45.2507,45.2661,75209.0
2016-08-22 15:05:00,58.82,58.84,58.82,58.84,64893.0,45.2584,45.2738,45.2584,45.2738,64893.0
2016-08-22 15:10:00,58.84,58.84,58.82,58.83,41190.0,45.2738,45.2738,45.2584,45.2661,41190.0
2016-08-22 15:15:00,58.84,58.84,58.81,58.84,34881.0,45.2738,45.2738,45.2507,45.2738,34881.0
2016-08-22 15:20:00,58.83,58.84,58.83,58.83,42817.0,45.2661,45.2738,45.2661,45.2661,42817.0
2016-08-22 15:25:00,58.83,58.85,58.83,58.84,49281.0,45.2661,45.2815,45.2661,45.2738,49281.0
2016-08-22 15:30:00,58.83,58.86,58.83,58.85,155425.0,45.2661,45.2892,45.2661,45.2815,155425.0
2016-08-22 15:35:00,58.86,58.86,58.82,58.82,152030.0,45.2892,45.2892,45.2584,45.2584,152030.0
2016-08-22 15:40:00,58.83,58.86,58.82,58.84,111475.0,45.2661,45.2892,45.2584,45.2738,111475.0
2016-08-22 15:45:00,58.85,58.85,58.82,58.83,119236.0,45.2815,45.2815,45.2584,45.2661,119236.0
2016-08-22 15:50:00,58.83,58.83,58.81,58.83,136251.0,45.2661,45.2661,45.2507,45.2661,136251.0
2016-08-22 15:55:00,58.83,58.86,58.82,58.86,513897.0,45.2661,45.2892,45.2584,45.2892,513897.0
2016-08-23 09:30:00,59.24,59.32,59.23,59.3,259258.0,45.5816,45.6431,45.5739,45.6277,259258.0
2016-08-23 09:35:00,59.3,59.34,59.3,59.32,499136.0,45.6277,45.6585,45.6277,45.6431,499136.0
2016-08-23 09:40:00,59.32,59.33,59.27,59.3,559397.0,45.6431,45.6508,45.6047,45.6277,559397.0
2016-08-23 09:45:00,59.3,59.34,59.29,59.3,154669.0,45.6277,45.6585,45.6201,45.6277,154669.0
2016-08-23 09:50:00,59.3,59.34,59.28,59.34,210607.0,45.6277,45.6585,45.6124,45.6585,210607.0
2016-08-23 09:55:00,59.34,59.35,59.31,59.32,386633.0,45.6585,45.6662,45.6354,45.6431,386633.0
2016-08-23 10:00:00,59.31,59.35,59.3,59.33,268900.0,45.6354,45.6662,45.6277,45.6508,268900.0
2016-08-23 10:05:00,59.34,59.34,59.29,59.32,275332.0,45.6585,45.6585,45.6201,45.6431,275332.0
2016-08-23 10:10:00,59.32,59.34,59.3,59.33,140542.0,45.6431,45.6585,45.6277,45.6508,140542.0
2016-08-23 10:15:00,59.34,59.34,59.27,59.27,218236.0,45.6585,45.6585,45.6047,45.6047,218236.0
2016-08-23 10:20:00,59.28,59.32,59.27,59.28,109073.0,45.6124,45.6431,45.6047,45.6124,109073.0
2016-08-23 10:25:00,59.28,59.31,59.28,59.3,108307.0,45.6124,45.6354,45.6124,45.6277,108307.0
2016-08-23 10:30:00,59.3,59.33,59.25,59.26,57731.0,45.6277,45.6508,45.5893,45.597,57731.0
2016-08-23 10:35:00,59.25,59.26,59.22,59.25,107087.0,45.5893,45.597,45.5662,45.5893,107087.0
2016-08-23 10:40:00,59.24,59.26,59.23,59.24,58752.0,45.5816,45.597,45.5739,45.5816,58752.0
2016-08-23 10:45:00,59.25,59.32,59.24,59.3,142065.0,45.5893,45.6431,45.5816,45.6277,142065.0
2016-08-23 10:50:00,59.3,59.31,59.28,59.29,56654.0,45.6277,45.6354,45.6124,45.6201,56654.0
2016-08-23 10:55:00,59.29,59.3,59.25,59.28,861929.0,45.6201,45.6277,45.5893,45.6124,861929.0
2016-08-23 11:00:00,59.28,59.28,59.22,59.23,310399.0,45.6124,45.6124,45.5662,45.5739,310399.0
2016-08-23 11:05:00,59.23,59.23,59.17,59.19,151940.0,45.5739,45.5739,45.5277,45.5431,151940.0
2016-08-23 11:10:00,59.19,59.23,59.18,59.22,20807.0,45.5431,45.5739,45.5354,45.5662,20807.0
2016-08-23 11:15:00,59.22,59.24,59.19,59.22,112146.0,45.5662,45.5816,45.5431,45.5662,112146.0
2016-08-23 11:20:00,59.22,59.25,59.22,59.25,61672.0,45.5662,45.5893,45.5662,45.5893,61672.0
2016-08-23 11:25:00,59.25,59.25,59.21,59.22,122045.0,45.5893,45.5893,45.5585,45.5662,122045.0
2016-08-23 11:30:00,59.22,59.23,59.19,59.23,156906.0,45.5662,45.5739,45.5431,45.5739,156906.0
2016-08-23 11:35:00,59.22,59.23,59.17,59.18,166228.0,45.5662,45.5739,45.5277,45.5354,166228.0
2016-08-23 11:40:00,59.17,59.18,59.16,59.16,124822.0,45.5277,45.5354,45.52,45.52,124822.0
2016-08-23 11:45:00,59.17,59.18,59.15,59.17,141896.0,45.5277,45.5354,45.5123,45.5277,141896.0
2016-08-23 11:50:00,59.17,59.17,59.14,59.16,108044.0,45.5277,45.5277,45.5046,45.52,108044.0
2016-08-23 11:55:00,59.16,59.16,59.12,59.14,49323.0,45.52,45.52,45.4893,45.5046,49323.0
2016-08-23 12:00:00,59.14,59.14,59.1,59.1,63381.0,45.5046,45.5046,45.4739,45.4739,63381.0
2016-08-23 12:05:00,59.1,59.13,59.1,59.11,77620.0,45.4739,45.4969,45.4739,45.4816,77620.0
2016-08-23 12:10:00,59.1,59.15,59.1,59.15,68666.0,45.4739,45.5123,45.4739,45.5123,68666.0
2016-08-23 12:15:00,59.15,59.17,59.13,59.17,89514.0,45.5123,45.5277,45.4969,45.5277,89514.0
2016-08-23 12:20:00,59.17,59.18,59.14,59.15,92509.0,45.5277,45.5354,45.5046,45.5123,92509.0
2016-08-23 12:25:00,59.15,59.16,59.12,59.13,97338.0,45.5123,45.52,45.4893,45.4969,97338.0
2016-08-23 12:30:00,59.12,59.14,59.12,59.14,51279.0,45.4893,45.5046,45.4893,45.5046,51279.0
2016-08-23 12:35:00,59.13,59.16,59.12,59.16,25885.0,45.4969,45.52,45.4893,45.52,25885.0
2016-08-23 12:40:00,59.16,59.17,59.15,59.17,45864.0,45.52,45.5277,45.5123,45.5277,45864.0
2016-08-23 12:45:00,59.17,59.18,59.15,59.18,81445.0,45.5277,45.5354,45.5123,45.5354,81445.0
2016-08-23 12:50:00,59.18,59.18,59.1,59.11,145458.0,45.5354,45.5354,45.4739,45.4816,145458.0
2016-08-23 12:55:00,59.11,59.13,59.11,59.12,23507.0,45.4816,45.4969,45.4816,45.4893,23507.0
2016-08-23 13:00:00,59.13,59.16,59.11,59.15,41087.0,45.4969,45.52,45.4816,45.5123,41087.0
2016-08-23 13:05:00,59.15,59.16,59.14,59.15,37310.0,45.5123,45.52,45.5046,45.5123,37310.0
2016-08-23 13:10:00,59.15,59.17,59.14,59.17,62154.0,45.5123,45.5277,45.5046,45.5277,62154.0
2016-08-23 13:15:00,59.17,59.19,59.16,59.19,54009.0,45.5277,45.5431,45.52,45.5431,54009.0
2016-08-23 13:20:00,59.19,59.21,59.18,59.19,131141.0,45.5431,45.5585,45.5354,45.5431,131141.0
2016-08-23 13:25:00,59.19,59.2,59.18,59.2,41204.0,45.5431,45.5508,45.5354,45.5508,41204.0
2016-08-23 13:30:00,59.19,59.2,59.18,59.2,80995.0,45.5431,45.5508,45.5354,45.5508,80995.0
2016-08-23 13:35:00,59.2,59.21,59.18,59.19,46804.0,45.5508,45.5585,45.5354,45.5431,46804.0
2016-08-23 13:40:00,59.19,59.21,59.18,59.18,54428.0,45.5431,45.5585,45.5354,45.5354,54428.0
2016-08-23 13:45:00,59.19,59.2,59.17,59.2,30081.0,45.5431,45.5508,45.5277,45.5508,30081.0
2016-08-23 13:50:00,59.2,59.2,59.18,59.19,31967.0,45.5508,45.5508,45.5354,45.5431,31967.0
2016-08-23 13:55:00,59.19,59.2,59.17,59.17,25380.0,45.5431,45.5508,45.5277,45.5277,25380.0
2016-08-23 14:00:00,59.17,59.17,59.13,59.14,32701.0,45.5277,45.5277,45.4969,45.5046,32701.0
2016-08-23 14:05:00,59.15,59.15,59.12,59.14,202695.0,45.5123,45.5123,45.4893,45.5046,202695.0
2016-08-23 14:10:00,59.13,59.15,59.13,59.14,55811.0,45.4969,45.5123,45.4969,45.5046,55811.0
2016-08-23 14:15:00,59.14,59.14,59.12,59.13,99137.0,45.5046,45.5046,45.4893,45.4969,99137.0
2016-08-23 14:20:00,59.13,59.15,59.12,59.14,243479.0,45.4969,45.5123,45.4893,45.5046,243479.0
2016-08-23 14:25:00,59.14,59.17,59.13,59.16,133787.0,45.5046,45.5277,45.4969,45.52,133787.0
2016-08-23 14:30:00,59.16,59.16,59.14,59.15,61675.0,45.52,45.52,45.5046,45.5123,61675.0
2016-08-23 14:35:00,59.15,59.16,59.14,59.15,35699.0,45.5123,45.52,45.5046,45.5123,35699.0
2016-08-23 14:40:00,59.14,59.15,59.13,59.13,104831.0,45.5046,45.5123,45.4969,45.4969,104831.0
2016-08-23 14:45:00,59.13,59.13,59.12,59.13,89151.0,45.4969,45.4969,45.4893,45.4969,89151.0
2016-08-23 14:50:00,59.13,59.13,59.12,59.13,35676.0,45.4969,45.4969,45.4893,45.4969,35676.0
2016-08-23 14:55:00,59.13,59.13,59.11,59.12,27457.0,45.4969,45.4969,45.4816,45.4893,27457.0
2016-08-23 15:00:00,59.11,59.13,59.11,59.11,66053.0,45.4816,45.4969,45.4816,45.4816,66053.0
2016-08-23 15:05:00,59.11,59.13,59.09,59.1,292253.0,45.4816,45.4969,45.4662,45.4739,292253.0
2016-08-23 15:10:00,59.1,59.14,59.09,59.13,141000.0,45.4739,45.5046,45.4662,45.4969,141000.0
2016-08-23 15:15:00,59.12,59.13,59.1,59.13,173380.0,45.4893,45.4969,45.4739,45.4969,173380.0
2016-08-23 15:20:00,59.13,59.13,59.11,59.12,57003.0,45.4969,45.4969,45.4816,45.4893,57003.0
2016-08-23 15:25:00,59.12,59.15,59.11,59.14,87136.0,45.4893,45.5123,45.4816,45.5046,87136.0
2016-08-23 15:30:00,59.14,59.15,59.12,59.12,87990.0,45.5046,45.5123,45.4893,45.4893,87990.0
2016-08-23 15:35:00,59.13,59.13,59.12,59.12,70847.0,45.4969,45.4969,45.4893,45.4893,70847.0
2016-08-23 15:40:00,59.12,59.14,59.09,59.1,182983.0,45.4893,45.5046,45.4662,45.4739,182983.0
2016-08-23 15:45:00,59.1,59.1,59.08,59.09,162013.0,45.4739,45.4739,45.4585,45.4662,162013.0
2016-08-23 15:50:00,59.09,59.1,59.08,59.08,325502.0,45.4662,45.4739,45.4585,45.4585,325502.0
2016-08-23 15:55:00,59.08,59.11,59.08,59.1,542687.0,45.4585,45.4816,45.4585,45.4739,542687.0
2016-08-24 09:30:00,59.13,59.16,59.1,59.14,547432.0,45.4969,45.52,45.4739,45.5046,547432.0
2016-08-24 09:35:00,59.14,59.19,59.12,59.18,248820.0,45.5046,45.5431,45.4893,45.5354,248820.0
2016-08-24 09:40:00,59.18,59.2,59.17,59.19,172077.0,45.5354,45.5508,45.5277,45.5431,172077.0
2016-08-24 09:45:00,59.19,59.2,59.17,59.18,274845.0,45.5431,45.5508,45.5277,45.5354,274845.0
2016-08-24 09:50:00,59.18,59.18,59.13,59.16,254188.0,45.5354,45.5354,45.4969,45.52,254188.0
2016-08-24 09:55:00,59.16,59.19,59.12,59.13,151851.0,45.52,45.5431,45.4893,45.4969,151851.0
2016-08-24 10:00:00,59.13,59.16,59.1,59.15,128431.0,45.4969,45.52,45.4739,45.5123,128431.0
2016-08-24 10:05:00,59.15,59.19,59.14,59.15,106595.0,45.5123,45.5431,45.5046,45.5123,106595.0
2016-08-24 10:10:00,59.15,59.15,59.13,59.14,83971.0,45.5123,45.5123,45.4969,45.5046,83971.0
2016-08-24 10:15:00,59.14,59.14,59.09,59.1,187432.0,45.5046,45.5046,45.4662,45.4739,187432.0
2016-08-24 10:20:00,59.1,59.11,59.09,59.1,113401.0,45.4739,45.4816,45.4662,45.4739,113401.0
2016-08-24 10:25:00,59.1,59.12,59.09,59.1,173639.0,45.4739,45.4893,45.4662,45.4739,173639.0
2016-08-24 10:30:00,59.09,59.1,59.05,59.08,217620.0,45.4662,45.4739,45.4354,45.4585,217620.0
2016-08-24 10:35:00,59.07,59.09,59.06,59.06,109785.0,45.4508,45.4662,45.4431,45.4431,109785.0
2016-08-24 10:40:00,59.06,59.08,59.04,59.07,87408.0,45.4431,45.4585,45.4277,45.4508,87408.0
2016-08-24 10:45:00,59.07,59.07,59.0,59.02,260755.0,45.4508,45.4508,45.3969,45.4123,260755.0
2016-08-24 10:50:00,59.02,59.03,59.01,59.02,111471.0,45.4123,45.42,45.4046,45.4123,111471.0
2016-08-24 10:55:00,59.02,59.04,59.0,59.01,96567.0,45.4123,45.4277,45.3969,45.4046,96567.0
2016-08-24 11:00:00,59.01,59.02,58.99,59.01,87721.0,45.4046,45.4123,45.3892,45.4046,87721.0
2016-08-24 11:05:00,59.01,59.03,59.0,59.0,61594.0,45.4046,45.42,45.3969,45.3969,61594.0
2016-08-24 11:10:00,59.0,59.01,58.98,58.99,100884.0,45.3969,45.4046,45.3815,45.3892,100884.0
2016-08-24 11:15:00,58.98,59.01,58.98,59.0,104813.0,45.3815,45.4046,45.3815,45.3969,104813.0
2016-08-24 11:20:00,58.99,59.0,58.97,58.98,105150.0,45.3892,45.3969,45.3738,45.3815,105150.0
2016-08-24 11:25:00,58.98,59.03,58.97,59.02,199370.0,45.3815,45.42,45.3738,45.4123,199370.0
2016-08-24 11:30:00,59.02,59.04,59.02,59.04,179260.0,45.4123,45.4277,45.4123,45.4277,179260.0
2016-08-24 11:35:00,59.03,59.08,59.03,59.07,140709.0,45.42,45.4585,45.42,45.4508,140709.0
2016-08-24 11:40:00,59.08,59.08,59.05,59.06,64770.0,45.4585,45.4585,45.4354,45.4431,64770.0
2016-08-24 11:45:00,59.05,59.06,59.04,59.04,82161.0,45.4354,45.4431,45.4277,45.4277,82161.0
2016-08-24 11:50:00,59.04,59.05,59.03,59.03,35234.0,45.4277,45.4354,45.42,45.42,35234.0
2016-08-24 11:55:00,59.03,59.07,59.02,59.06,53926.0,45.42,45.4508,45.4123,45.4431,53926.0
2016-08-24 12:00:00,59.07,59.09,59.05,59.09,41842.0,45.4508,45.4662,45.4354,45.4662,41842.0
2016-08-24 12:05:00,59.08,59.14,59.08,59.13,437968.0,45.4585,45.5046,45.4585,45.4969,437968.0
2016-08-24 12:10:00,59.13,59.17,59.12,59.17,63166.0,45.4969,45.5277,45.4893,45.5277,63166.0
2016-08-24 12:15:00,59.17,59.18,59.14,59.15,73241.0,45.5277,45.5354,45.5046,45.5123,73241.0
2016-08-24 12:20:00,59.14,59.15,59.13,59.15,56591.0,45.5046,45.5123,45.4969,45.5123,56591.0
2016-08-24 12:25:00,59.14,59.15,59.12,59.13,83180.0,45.5046,45.5123,45.4893,45.4969,83180.0
2016-08-24 12:30:00,59.13,59.16,59.12,59.15,67547.0,45.4969,45.52,45.4893,45.5123,67547.0
2016-08-24 12:35:00,59.15,59.17,59.14,59.16,53685.0,45.5123,45.5277,45.5046,45.52,53685.0
2016-08-24 12:40:00,59.16,59.16,59.14,59.16,54725.0,45.52,45.52,45.5046,45.52,54725.0
2016-08-24 12:45:00,59.16,59.17,59.13,59.13,61598.0,45.52,45.5277,45.4969,45.4969,61598.0
2016-08-24 12:50:00,59.14,59.18,59.13,59.18,72827.0,45.5046,45.5354,45.4969,45.5354,72827.0
2016-08-24 12:55:00,59.18,59.2,59.17,59.2,38874.0,45.5354,45.5508,45.5277,45.5508,38874.0
2016-08-24 13:00:00,59.2,59.2,59.18,59.19,41046.0,45.5508,45.5508,45.5354,45.5431,41046.0
2016-08-24 13:05:00,59.19,59.19,59.18,59.19,31977.0,45.5431,45.5431,45.5354,45.5431,31977.0
2016-08-24 13:10:00,59.19,59.19,59.16,59.17,96737.0,45.5431,45.5431,45.52,45.5277,96737.0
2016-08-24 13:15:00,59.17,59.17,59.15,59.17,71610.0,45.5277,45.5277,45.5123,45.5277,71610.0
2016-08-24 13:20:00,59.17,59.17,59.15,59.16,49778.0,45.5277,45.5277,45.5123,45.52,49778.0
2016-08-24 13:25:00,59.15,59.17,59.14,59.14,66722.0,45.5123,45.5277,45.5046,45.5046,66722.0
2016-08-24 13:30:00,59.15,59.15,59.12,59.14,42823.0,45.5123,45.5123,45.4893,45.5046,42823.0
2016-08-24 13:35:00,59.14,59.14,59.13,59.13,32754.0,45.5046,45.5046,45.4969,45.4969,32754.0
2016-08-24 13:40:00,59.14,59.16,59.13,59.15,61993.0,45.5046,45.52,45.4969,45.5123,61993.0
2016-08-24 13:45:00,59.15,59.16,59.14,59.15,23837.0,45.5123,45.52,45.5046,45.5123,23837.0
2016-08-24 13:50:00,59.15,59.16,59.13,59.13,38902.0,45.5123,45.52,45.4969,45.4969,38902.0
2016-08-24 13:55:00,59.13,59.17,59.13,59.16,157073.0,45.4969,45.5277,45.4969,45.52,157073.0
2016-08-24 14:00:00,59.16,59.17,59.09,59.1,60193.0,45.52,45.5277,45.4662,45.4739,60193.0
2016-08-24 14:05:00,59.09,59.1,59.07,59.1,273038.0,45.4662,45.4739,45.4508,45.4739,273038.0
2016-08-24 14:10:00,59.1,59.11,59.08,59.11,48806.0,45.4739,45.4816,45.4585,45.4816,48806.0
2016-08-24 14:15:00,59.11,59.11,59.09,59.11,48928.0,45.4816,45.4816,45.4662,45.4816,48928.0
2016-08-24 14:20:00,59.11,59.12,59.07,59.08,72852.0,45.4816,45.4893,45.4508,45.4585,72852.0
2016-08-24 14:25:00,59.07,59.09,59.06,59.08,75883.0,45.4508,45.4662,45.4431,45.4585,75883.0
2016-08-24 14:30:00,59.08,59.09,59.05,59.08,93817.0,45.4585,45.4662,45.4354,45.4585,93817.0
2016-08-24 14:35:00,59.07,59.08,59.05,59.08,70840.0,45.4508,45.4585,45.4354,45.4585,70840.0
2016-08-24 14:40:00,59.07,59.09,59.07,59.08,51808.0,45.4508,45.4662,45.4508,45.4585,51808.0
2016-08-24 14:45:00,59.07,59.08,59.05,59.05,55917.0,45.4508,45.4585,45.4354,45.4354,55917.0
2016-08-24 14:50:00,59.05,59.07,59.05,59.06,63260.0,45.4354,45.4508,45.4354,45.4431,63260.0
2016-08-24 14:55:00,59.07,59.08,59.06,59.07,64570.0,45.4508,45.4585,45.4431,45.4508,64570.0
2016-08-24 15:00:00,59.07,59.08,59.05,59.07,101867.0,45.4508,45.4585,45.4354,45.4508,101867.0
2016-08-24 15:05:00,59.06,59.06,58.99,58.99,142519.0,45.4431,45.4431,45.3892,45.3892,142519.0
2016-08-24 15:10:00,58.98,59.02,58.97,59.01,102015.0,45.3815,45.4123,45.3738,45.4046,102015.0
2016-08-24 15:15:00,59.01,59.02,58.99,59.01,129625.0,45.4046,45.4123,45.3892,45.4046,129625.0
2016-08-24 15:20:00,59.0,59.01,58.99,59.0,99074.0,45.3969,45.4046,45.3892,45.3969,99074.0
2016-08-24 15:25:00,59.0,59.01,58.98,58.99,152831.0,45.3969,45.4046,45.3815,45.3892,152831.0
2016-08-24 15:30:00,58.98,59.01,58.98,59.0,115760.0,45.3815,45.4046,45.3815,45.3969,115760.0
2016-08-24 15:35:00,58.99,59.0,58.93,58.94,124314.0,45.3892,45.3969,45.3431,45.3508,124314.0
2016-08-24 15:40:00,58.93,58.94,58.9,58.91,237543.0,45.3431,45.3508,45.32,45.3277,237543.0
2016-08-24 15:45:00,58.92,58.92,58.88,58.92,124782.0,45.3354,45.3354,45.3046,45.3354,124782.0
2016-08-24 15:50:00,58.92,58.94,58.91,58.92,508336.0,45.3354,45.3508,45.3277,45.3354,508336.0
2016-08-24 15:55:00,58.93,58.95,58.91,58.94,782214.0,45.3431,45.3584,45.3277,45.3508,782214.0
2016-08-25 09:30:00,58.76,58.8,58.73,58.73,225212.0,45.2123,45.243,45.1892,45.1892,225212.0
2016-08-25 09:35:00,58.73,58.79,58.72,58.77,207737.0,45.1892,45.2353,45.1815,45.2199,207737.0
2016-08-25 09:40:00,58.77,58.82,58.74,58.81,294084.0,45.2199,45.2584,45.1969,45.2507,294084.0
2016-08-25 09:45:00,58.82,58.83,58.77,58.79,159922.0,45.2584,45.2661,45.2199,45.2353,159922.0
2016-08-25 09:50:00,58.79,58.8,58.74,58.75,101868.0,45.2353,45.243,45.1969,45.2046,101868.0
2016-08-25 09:55:00,58.76,58.81,58.75,58.8,194765.0,45.2123,45.2507,45.2046,45.243,194765.0
2016-08-25 10:00:00,58.79,58.85,58.77,58.85,169907.0,45.2353,45.2815,45.2199,45.2815,169907.0
2016-08-25 10:05:00,58.85,58.89,58.83,58.85,142443.0,45.2815,45.3123,45.2661,45.2815,142443.0
2016-08-25 10:10:00,58.85,58.85,58.81,58.84,83795.0,45.2815,45.2815,45.2507,45.2738,83795.0
2016-08-25 10:15:00,58.83,58.84,58.78,58.82,289444.0,45.2661,45.2738,45.2276,45.2584,289444.0
2016-08-25 10:20:00,58.82,58.86,58.8,58.83,66276.0,45.2584,45.2892,45.243,45.2661,66276.0
2016-08-25 10:25:00,58.83,58.84,58.8,58.82,93357.0,45.2661,45.2738,45.243,45.2584,93357.0
2016-08-25 10:30:00,58.82,58.83,58.79,58.81,49413.0,45.2584,45.2661,45.2353,45.2507,49413.0
2016-08-25 10:35:00,58.81,58.83,58.78,58.78,63364.0,45.2507,45.2661,45.2276,45.2276,63364.0
2016-08-25 10:40:00,58.78,58.83,58.77,58.83,79809.0,45.2276,45.2661,45.2199,45.2661,79809.0
2016-08-25 10:45:00,58.82,58.84,58.8,58.83,43023.0,45.2584,45.2738,45.243,45.2661,43023.0
2016-08-25 10:50:00,58.84,58.85,58.79,58.81,101510.0,45.2738,45.2815,45.2353,45.2507,101510.0
2016-08-25 10:55:00,58.81,58.84,58.8,58.81,43619.0,45.2507,45.2738,45.243,45.2507,43619.0
2016-08-25 11:00:00,58.8,58.87,58.8,58.86,220058.0,45.243,45.2969,45.243,45.2892,220058.0
2016-08-25 11:05:00,58.86,58.86,58.82,58.85,88566.0,45.2892,45.2892,45.2584,45.2815,88566.0
2016-08-25 11:10:00,58.85,58.85,58.82,58.84,105464.0,45.2815,45.2815,45.2584,45.2738,105464.0
2016-08-25 11:15:00,58.85,58.86,58.83,58.84,87602.0,45.2815,45.2892,45.2661,45.2738,87602.0
2016-08-25 11:20:00,58.85,58.87,58.84,58.85,69647.0,45.2815,45.2969,45.2738,45.2815,69647.0
2016-08-25 11:25:00,58.84,58.85,58.82,58.83,78026.0,45.2738,45.2815,45.2584,45.2661,78026.0
2016-08-25 11:30:00,58.83,58.87,58.82,58.82,104866.0,45.2661,45.2969,45.2584,45.2584,104866.0
2016-08-25 11:35:00,58.82,58.83,58.81,58.83,63950.0,45.2584,45.2661,45.2507,45.2661,63950.0
2016-08-25 11:40:00,58.82,58.83,58.78,58.8,43238.0,45.2584,45.2661,45.2276,45.243,43238.0
2016-08-25 11:45:00,58.8,58.81,58.79,58.79,41490.0,45.243,45.2507,45.2353,45.2353,41490.0
2016-08-25 11:50:00,58.79,58.8,58.75,58.78,109947.0,45.2353,45.243,45.2046,45.2276,109947.0
2016-08-25 11:55:00,58.78,58.78,58.75,58.77,60196.0,45.2276,45.2276,45.2046,45.2199,60196.0
2016-08-25 12:00:00,58.77,58.77,58.73,58.75,71392.0,45.2199,45.2199,45.1892,45.2046,71392.0
2016-08-25 12:05:00,58.76,58.76,58.72,58.73,137229.0,45.2123,45.2123,45.1815,45.1892,137229.0
2016-08-25 12:10:00,58.74,58.74,58.71,58.72,60512.0,45.1969,45.1969,45.1738,45.1815,60512.0
2016-08-25 12:15:00,58.71,58.75,58.7,58.73,186673.0,45.1738,45.2046,45.1661,45.1892,186673.0
2016-08-25 12:20:00,58.73,58.75,58.73,58.75,119061.0,45.1892,45.2046,45.1892,45.2046,119061.0
2016-08-25 12:25:00,58.75,58.76,58.73,58.75,201853.0,45.2046,45.2123,45.1892,45.2046,201853.0
2016-08-25 12:30:00,58.76,58.79,58.75,58.76,79954.0,45.2123,45.2353,45.2046,45.2123,79954.0
2016-08-25 12:35:00,58.77,58.77,58.76,58.77,20392.0,45.2199,45.2199,45.2123,45.2199,20392.0
2016-08-25 12:40:00,58.77,58.78,58.76,58.76,46644.0,45.2199,45.2276,45.2123,45.2123,46644.0
2016-08-25 12:45:00,58.77,58.78,58.76,58.77,29793.0,45.2199,45.2276,45.2123,45.2199,29793.0
2016-08-25 12:50:00,58.78,58.78,58.76,58.77,18543.0,45.2276,45.2276,45.2123,45.2199,18543.0
2016-08-25 12:55:00,58.77,58.77,58.74,58.77,57446.0,45.2199,45.2199,45.1969,45.2199,57446.0
2016-08-25 13:00:00,58.76,58.78,58.76,58.78,22770.0,45.2123,45.2276,45.2123,45.2276,22770.0
2016-08-25 13:05:00,58.78,58.78,58.75,58.75,109990.0,45.2276,45.2276,45.2046,45.2046,109990.0
2016-08-25 13:10:00,58.75,58.77,58.75,58.76,48633.0,45.2046,45.2199,45.2046,45.2123,48633.0
2016-08-25 13:15:00,58.76,58.78,58.75,58.76,42099.0,45.2123,45.2276,45.2046,45.2123,42099.0
2016-08-25 13:20:00,58.75,58.78,58.75,58.77,51674.0,45.2046,45.2276,45.2046,45.2199,51674.0
2016-08-25 13:25:00,58.77,58.79,58.76,58.77,69786.0,45.2199,45.2353,45.2123,45.2199,69786.0
2016-08-25 13:30:00,58.78,58.78,58.76,58.77,83668.0,45.2276,45.2276,45.2123,45.2199,83668.0
2016-08-25 13:35:00,58.77,58.77,58.7,58.71,130377.0,45.2199,45.2199,45.1661,45.1738,130377.0
2016-08-25 13:40:00,58.71,58.72,58.68,58.72,116096.0,45.1738,45.1815,45.1507,45.1815,116096.0
2016-08-25 13:45:00,58.71,58.73,58.7,58.7,55981.0,45.1738,45.1892,45.1661,45.1661,55981.0
2016-08-25 13:50:00,58.7,58.73,58.69,58.72,85589.0,45.1661,45.1892,45.1584,45.1815,85589.0
2016-08-25 13:55:00,58.72,58.74,58.71,58.73,71314.0,45.1815,45.1969,45.1738,45.1892,71314.0
2016-08-25 14:00:00,58.73,58.75,58.72,58.73,75687.0,45.1892,45.2046,45.1815,45.1892,75687.0
2016-08-25 14:05:00,58.73,58.74,58.67,58.7,128426.0,45.1892,45.1969,45.143,45.1661,128426.0
2016-08-25 14:10:00,58.69,58.72,58.69,58.72,30502.0,45.1584,45.1815,45.1584,45.1815,30502.0
2016-08-25 14:15:00,58.72,58.73,58.7,58.71,52707.0,45.1815,45.1892,45.1661,45.1738,52707.0
2016-08-25 14:20:00,58.71,58.71,58.66,58.7,146626.0,45.1738,45.1738,45.1353,45.1661,146626.0
2016-08-25 14:25:00,58.7,58.72,58.69,58.71,55214.0,45.1661,45.1815,45.1584,45.1738,55214.0
2016-08-25 14:30:00,58.7,58.73,58.7,58.71,59136.0,45.1661,45.1892,45.1661,45.1738,59136.0
2016-08-25 14:35:00,58.72,58.72,58.7,58.72,48727.0,45.1815,45.1815,45.1661,45.1815,48727.0
2016-08-25 14:40:00,58.72,58.75,58.71,58.74,220305.0,45.1815,45.2046,45.1738,45.1969,220305.0
2016-08-25 14:45:00,58.73,58.74,58.7,58.72,74275.0,45.1892,45.1969,45.1661,45.1815,74275.0
2016-08-25 14:50:00,58.72,58.72,58.69,58.69,38494.0,45.1815,45.1815,45.1584,45.1584,38494.0
2016-08-25 14:55:00,58.7,58.7,58.67,58.69,71948.0,45.1661,45.1661,45.143,45.1584,71948.0
2016-08-25 15:00:00,58.69,58.7,58.67,58.68,92591.0,45.1584,45.1661,45.143,45.1507,92591.0
2016-08-25 15:05:00,58.68,58.73,58.67,58.73,180247.0,45.1507,45.1892,45.143,45.1892,180247.0
2016-08-25 15:10:00,58.72,58.74,58.71,58.73,88208.0,45.1815,45.1969,45.1738,45.1892,88208.0
2016-08-25 15:15:00,58.72,58.73,58.7,58.71,86872.0,45.1815,45.1892,45.1661,45.1738,86872.0
2016-08-25 15:20:00,58.71,58.73,58.69,58.72,107253.0,45.1738,45.1892,45.1584,45.1815,107253.0
2016-08-25 15:25:00,58.72,58.75,58.71,58.72,115494.0,45.1815,45.2046,45.1738,45.1815,115494.0
2016-08-25 15:30:00,58.72,58.73,58.69,58.73,108307.0,45.1815,45.1892,45.1584,45.1892,108307.0
2016-08-25 15:35:00,58.73,58.74,58.72,58.73,144434.0,45.1892,45.1969,45.1815,45.1892,144434.0
2016-08-25 15:40:00,58.72,58.73,58.7,58.7,102547.0,45.1815,45.1892,45.1661,45.1661,102547.0
2016-08-25 15:45:00,58.71,58.73,58.7,58.72,267203.0,45.1738,45.1892,45.1661,45.1815,267203.0
2016-08-25 15:50:00,58.71,58.72,58.69,58.72,175332.0,45.1738,45.1815,45.1584,45.1815,175332.0
2016-08-25 15:55:00,58.71,58.73,58.69,58.72,604417.0,45.1738,45.1892,45.1584,45.1815,604417.0
2016-08-26 09:30:00,58.81,58.89,58.81,58.87,365211.0,45.2507,45.3123,45.2507,45.2969,365211.0
2016-08-26 09:35:00,58.88,58.95,58.87,58.91,127097.0,45.3046,45.3584,45.2969,45.3277,127097.0
2016-08-26 09:40:00,58.91,58.93,58.89,58.89,111547.0,45.3277,45.3431,45.3123,45.3123,111547.0
2016-08-26 09:45:00,58.9,58.93,58.9,58.9,84309.0,45.32,45.3431,45.32,45.32,84309.0
2016-08-26 09:50:00,58.91,58.91,58.88,58.9,130528.0,45.3277,45.3277,45.3046,45.32,130528.0
2016-08-26 09:55:00,58.9,58.91,58.84,58.86,161805.0,45.32,45.3277,45.2738,45.2892,161805.0
2016-08-26 10:00:00,58.85,59.04,58.53,59.0,1999141.0,45.2815,45.4277,45.0353,45.3969,1999141.0
2016-08-26 10:05:00,59.0,59.04,58.85,59.02,618004.0,45.3969,45.4277,45.2815,45.4123,618004.0
2016-08-26 10:10:00,59.03,59.13,58.98,59.12,510867.0,45.42,45.4969,45.3815,45.4893,510867.0
2016-08-26 10:15:00,59.13,59.33,59.13,59.24,508992.0,45.4969,45.6508,45.4969,45.5816,508992.0
2016-08-26 10:20:00,59.24,59.32,59.23,59.26,273456.0,45.5816,45.6431,45.5739,45.597,273456.0
2016-08-26 10:25:00,59.27,59.3,59.2,59.24,197853.0,45.6047,45.6277,45.5508,45.5816,197853.0
2016-08-26 10:30:00,59.25,59.26,59.08,59.09,148477.0,45.5893,45.597,45.4585,45.4662,148477.0
2016-08-26 10:35:00,59.09,59.16,59.06,59.15,177778.0,45.4662,45.52,45.4431,45.5123,177778.0
2016-08-26 10:40:00,59.14,59.15,59.03,59.05,115768.0,45.5046,45.5123,45.42,45.4354,115768.0
2016-08-26 10:45:00,59.05,59.07,58.99,58.99,132228.0,45.4354,45.4508,45.3892,45.3892,132228.0
2016-08-26 10:50:00,58.99,59.02,58.96,59.01,320693.0,45.3892,45.4123,45.3661,45.4046,320693.0
2016-08-26 10:55:00,59.01,59.06,59.01,59.01,253492.0,45.4046,45.4431,45.4046,45.4046,253492.0
2016-08-26 11:00:00,59.01,59.01,58.97,58.98,109778.0,45.4046,45.4046,45.3738,45.3815,109778.0
2016-08-26 11:05:00,58.98,59.03,58.97,58.99,78887.0,45.3815,45.42,45.3738,45.3892,78887.0
2016-08-26 11:10:00,58.99,59.0,58.95,58.99,108810.0,45.3892,45.3969,45.3584,45.3892,108810.0
2016-08-26 11:15:00,58.99,59.01,58.94,58.95,147589.0,45.3892,45.4046,45.3508,45.3584,147589.0
2016-08-26 11:20:00,58.96,58.99,58.93,58.94,172633.0,45.3661,45.3892,45.3431,45.3508,172633.0
2016-08-26 11:25:00,58.94,58.99,58.93,58.96,91404.0,45.3508,45.3892,45.3431,45.3661,91404.0
2016-08-26 11:30:00,58.96,58.97,58.93,58.94,311173.0,45.3661,45.3738,45.3431,45.3508,311173.0
2016-08-26 11:35:00,58.93,58.93,58.8,58.8,224788.0,45.3431,45.3431,45.243,45.243,224788.0
2016-08-26 11:40:00,58.81,58.82,58.71,58.77,272420.0,45.2507,45.2584,45.1738,45.2199,272420.0
2016-08-26 11:45:00,58.76,58.77,58.73,58.76,107880.0,45.2123,45.2199,45.1892,45.2123,107880.0
2016-08-26 11:50:00,58.75,58.76,58.49,58.53,427298.0,45.2046,45.2123,45.0045,45.0353,427298.0
2016-08-26 11:55:00,58.53,58.53,58.46,58.48,204117.0,45.0353,45.0353,44.9814,44.9968,204117.0
2016-08-26 12:00:00,58.47,58.47,58.3,58.34,278079.0,44.9891,44.9891,44.8583,44.8891,278079.0
2016-08-26 12:05:00,58.34,58.34,58.19,58.25,374546.0,44.8891,44.8891,44.7737,44.8198,374546.0
2016-08-26 12:10:00,58.26,58.27,58.16,58.26,388687.0,44.8275,44.8352,44.7506,44.8275,388687.0
2016-08-26 12:15:00,58.27,58.27,58.21,58.25,430850.0,44.8352,44.8352,44.7891,44.8198,430850.0
2016-08-26 12:20:00,58.25,58.31,58.24,58.3,111652.0,44.8198,44.866,44.8121,44.8583,111652.0
2016-08-26 12:25:00,58.3,58.33,58.27,58.32,203809.0,44.8583,44.8814,44.8352,44.8737,203809.0
2016-08-26 12:30:00,58.32,58.34,58.26,58.33,198714.0,44.8737,44.8891,44.8275,44.8814,198714.0
2016-08-26 12:35:00,58.33,58.38,58.32,58.37,81675.0,44.8814,44.9199,44.8737,44.9122,81675.0
2016-08-26 12:40:00,58.37,58.43,58.36,58.41,340502.0,44.9122,44.9583,44.9045,44.9429,340502.0
2016-08-26 12:45:00,58.41,58.42,58.4,58.42,70151.0,44.9429,44.9506,44.9353,44.9506,70151.0
2016-08-26 12:50:00,58.42,58.44,58.38,58.42,246446.0,44.9506,44.966,44.9199,44.9506,246446.0
2016-08-26 12:55:00,58.42,58.45,58.39,58.44,186258.0,44.9506,44.9737,44.9276,44.966,186258.0
2016-08-26 13:00:00,58.44,58.47,58.41,58.42,76205.0,44.966,44.9891,44.9429,44.9506,76205.0
2016-08-26 13:05:00,58.42,58.43,58.38,58.41,54712.0,44.9506,44.9583,44.9199,44.9429,54712.0
2016-08-26 13:10:00,58.41,58.45,58.4,58.4,79417.0,44.9429,44.9737,44.9353,44.9353,79417.0
2016-08-26 13:15:00,58.4,58.41,58.34,58.37,72141.0,44.9353,44.9429,44.8891,44.9122,72141.0
2016-08-26 13:20:00,58.36,58.37,58.33,58.36,65073.0,44.9045,44.9122,44.8814,44.9045,65073.0
2016-08-26 13:25:00,58.37,58.39,58.36,58.37,67612.0,44.9122,44.9276,44.9045,44.9122,67612.0
2016-08-26 13:30:00,58.38,58.4,58.36,58.38,48927.0,44.9199,44.9353,44.9045,44.9199,48927.0
2016-08-26 13:35:00,58.37,58.37,58.34,58.36,87340.0,44.9122,44.9122,44.8891,44.9045,87340.0
2016-08-26 13:40:00,58.36,58.4,58.36,58.37,107893.0,44.9045,44.9353,44.9045,44.9122,107893.0
2016-08-26 13:45:00,58.37,58.37,58.33,58.34,51840.0,44.9122,44.9122,44.8814,44.8891,51840.0
2016-08-26 13:50:00,58.33,58.34,58.27,58.29,140435.0,44.8814,44.8891,44.8352,44.8506,140435.0
2016-08-26 13:55:00,58.29,58.29,58.23,58.27,189171.0,44.8506,44.8506,44.8044,44.8352,189171.0
2016-08-26 14:00:00,58.26,58.27,58.2,58.21,86386.0,44.8275,44.8352,44.7814,44.7891,86386.0
2016-08-26 14:05:00,58.21,58.26,58.19,58.26,53001.0,44.7891,44.8275,44.7737,44.8275,53001.0
2016-08-26 14:10:00,58.26,58.29,58.21,58.22,170067.0,44.8275,44.8506,44.7891,44.7968,170067.0
2016-08-26 14:15:00,58.22,58.23,58.15,58.17,126193.0,44.7968,44.8044,44.7429,44.7583,126193.0
2016-08-26 14:20:00,58.18,58.21,58.16,58.19,173349.0,44.766,44.7891,44.7506,44.7737,173349.0
2016-08-26 14:25:00,58.19,58.2,58.14,58.17,177581.0,44.7737,44.7814,44.7352,44.7583,177581.0
2016-08-26 14:30:00,58.17,58.18,58.12,58.17,93745.0,44.7583,44.766,44.7198,44.7583,93745.0
2016-08-26 14:35:00,58.16,58.2,58.14,58.19,88013.0,44.7506,44.7814,44.7352,44.7737,88013.0
2016-08-26 14:40:00,58.19,58.2,58.17,58.18,131607.0,44.7737,44.7814,44.7583,44.766,131607.0
2016-08-26 14:45:00,58.17,58.17,58.14,58.16,72329.0,44.7583,44.7583,44.7352,44.7506,72329.0
2016-08-26 14:50:00,58.16,58.17,58.11,58.13,132737.0,44.7506,44.7583,44.7121,44.7275,132737.0
2016-08-26 14:55:00,58.13,58.19,58.13,58.18,153372.0,44.7275,44.7737,44.7275,44.766,153372.0
2016-08-26 15:00:00,58.17,58.19,58.16,58.18,262474.0,44.7583,44.7737,44.7506,44.766,262474.0
2016-08-26 15:05:00,58.18,58.24,58.17,58.23,167470.0,44.766,44.8121,44.7583,44.8044,167470.0
2016-08-26 15:10:00,58.23,58.26,58.2,58.25,102085.0,44.8044,44.8275,44.7814,44.8198,102085.0
2016-08-26 15:15:00,58.24,58.27,58.23,58.25,144640.0,44.8121,44.8352,44.8044,44.8198,144640.0
2016-08-26 15:20:00,58.25,58.27,58.22,58.27,213465.0,44.8198,44.8352,44.7968,44.8352,213465.0
2016-08-26 15:25:00,58.27,58.34,58.26,58.32,313669.0,44.8352,44.8891,44.8275,44.8737,313669.0
2016-08-26 15:30:00,58.31,58.39,58.31,58.37,157010.0,44.866,44.9276,44.866,44.9122,157010.0
2016-08-26 15:35:00,58.37,58.37,58.3,58.34,130638.0,44.9122,44.9122,44.8583,44.8891,130638.0
2016-08-26 15:40:00,58.35,58.38,58.3,58.31,306227.0,44.8968,44.9199,44.8583,44.866,306227.0
2016-08-26 15:45:00,58.31,58.38,58.31,58.35,383140.0,44.866,44.9199,44.866,44.8968,383140.0
2016-08-26 15:50:00,58.34,58.39,58.32,58.33,323185.0,44.8891,44.9276,44.8737,44.8814,323185.0
2016-08-26 15:55:00,58.33,58.38,58.32,58.36,1336243.0,44.8814,44.9199,44.8737,44.9045,1336243.0
2016-08-29 09:30:00,58.24,58.28,58.22,58.23,668793.0,44.8121,44.8429,44.7968,44.8044,668793.0
2016-08-29 09:35:00,58.23,58.32,58.23,58.29,337404.0,44.8044,44.8737,44.8044,44.8506,337404.0
2016-08-29 09:40:00,58.29,58.3,58.27,58.3,208083.0,44.8506,44.8583,44.8352,44.8583,208083.0
2016-08-29 09:45:00,58.3,58.33,58.29,58.31,258828.0,44.8583,44.8814,44.8506,44.866,258828.0
2016-08-29 09:50:00,58.31,58.34,58.3,58.32,364351.0,44.866,44.8891,44.8583,44.8737,364351.0
2016-08-29 09:55:00,58.32,58.35,58.31,58.33,252517.0,44.8737,44.8968,44.866,44.8814,252517.0
2016-08-29 10:00:00,58.33,58.35,58.32,58.34,122247.0,44.8814,44.8968,44.8737,44.8891,122247.0
2016-08-29 10:05:00,58.34,58.36,58.32,58.33,150816.0,44.8891,44.9045,44.8737,44.8814,150816.0
2016-08-29 10:10:00,58.33,58.37,58.32,58.35,185177.0,44.8814,44.9122,44.8737,44.8968,185177.0
2016-08-29 10:15:00,58.35,58.36,58.33,58.33,346144.0,44.8968,44.9045,44.8814,44.8814,346144.0
2016-08-29 10:20:00,58.33,58.34,58.28,58.29,312993.0,44.8814,44.8891,44.8429,44.8506,312993.0
2016-08-29 10:25:00,58.29,58.32,58.29,58.31,59099.0,44.8506,44.8737,44.8506,44.866,59099.0
2016-08-29 10:30:00,58.31,58.34,58.29,58.3,144855.0,44.866,44.8891,44.8506,44.8583,144855.0
2016-08-29 10:35:00,58.31,58.31,58.28,58.3,93052.0,44.866,44.866,44.8429,44.8583,93052.0
2016-08-29 10:40:00,58.3,58.34,58.3,58.33,37041.0,44.8583,44.8891,44.8583,44.8814,37041.0
2016-08-29 10:45:00,58.33,58.37,58.33,58.37,30026.0,44.8814,44.9122,44.8814,44.9122,30026.0
2016-08-29 10:50:00,58.37,58.4,58.32,58.32,50044.0,44.9122,44.9353,44.8737,44.8737,50044.0
2016-08-29 10:55:00,58.33,58.35,58.31,58.33,64158.0,44.8814,44.8968,44.866,44.8814,64158.0
2016-08-29 11:00:00,58.33,58.37,58.33,58.35,65127.0,44.8814,44.9122,44.8814,44.8968,65127.0
2016-08-29 11:05:00,58.35,58.37,58.34,58.36,70272.0,44.8968,44.9122,44.8891,44.9045,70272.0
2016-08-29 11:10:00,58.36,58.39,58.36,58.38,38223.0,44.9045,44.9276,44.9045,44.9199,38223.0
2016-08-29 11:15:00,58.38,58.41,58.36,58.37,56928.0,44.9199,44.9429,44.9045,44.9122,56928.0
2016-08-29 11:20:00,58.36,58.4,58.36,58.37,42825.0,44.9045,44.9353,44.9045,44.9122,42825.0
2016-08-29 11:25:00,58.38,58.41,58.36,58.41,239703.0,44.9199,44.9429,44.9045,44.9429,239703.0
2016-08-29 11:30:00,58.41,58.41,58.37,58.38,93103.0,44.9429,44.9429,44.9122,44.9199,93103.0
2016-08-29 11:35:00,58.39,58.4,58.38,58.38,92662.0,44.9276,44.9353,44.9199,44.9199,92662.0
2016-08-29 11:40:00,58.39,58.44,58.38,58.43,48468.0,44.9276,44.966,44.9199,44.9583,48468.0
2016-08-29 11:45:00,58.43,58.48,58.42,58.47,112755.0,44.9583,44.9968,44.9506,44.9891,112755.0
2016-08-29 11:50:00,58.47,58.49,58.45,58.46,116666.0,44.9891,45.0045,44.9737,44.9814,116666.0
2016-08-29 11:55:00,58.46,58.49,58.46,58.48,105923.0,44.9814,45.0045,44.9814,44.9968,105923.0
2016-08-29 12:00:00,58.48,58.49,58.46,58.47,48986.0,44.9968,45.0045,44.9814,44.9891,48986.0
2016-08-29 12:05:00,58.47,58.5,58.46,58.5,63943.0,44.9891,45.0122,44.9814,45.0122,63943.0
2016-08-29 12:10:00,58.5,58.52,58.49,58.51,35947.0,45.0122,45.0276,45.0045,45.0199,35947.0
2016-08-29 12:15:00,58.5,58.52,58.48,58.48,55500.0,45.0122,45.0276,44.9968,44.9968,55500.0
2016-08-29 12:20:00,58.48,58.49,58.44,58.46,56271.0,44.9968,45.0045,44.966,44.9814,56271.0
2016-08-29 12:25:00,58.46,58.47,58.45,58.46,88556.0,44.9814,44.9891,44.9737,44.9814,88556.0
2016-08-29 12:30:00,58.47,58.47,58.45,58.46,56818.0,44.9891,44.9891,44.9737,44.9814,56818.0
2016-08-29 12:35:00,58.47,58.48,58.46,58.47,27110.0,44.9891,44.9968,44.9814,44.9891,27110.0
2016-08-29 12:40:00,58.47,58.48,58.46,58.47,31902.0,44.9891,44.9968,44.9814,44.9891,31902.0
2016-08-29 12:45:00,58.48,58.51,58.47,58.48,107760.0,44.9968,45.0199,44.9891,44.9968,107760.0
2016-08-29 12:50:00,58.48,58.5,58.48,58.5,27773.0,44.9968,45.0122,44.9968,45.0122,27773.0
2016-08-29 12:55:00,58.5,58.51,58.49,58.5,38225.0,45.0122,45.0199,45.0045,45.0122,38225.0
2016-08-29 13:00:00,58.5,58.53,58.49,58.52,102486.0,45.0122,45.0353,45.0045,45.0276,102486.0
2016-08-29 13:05:00,58.53,58.53,58.51,58.52,36358.0,45.0353,45.0353,45.0199,45.0276,36358.0
2016-08-29 13:10:00,58.53,58.53,58.5,58.51,23146.0,45.0353,45.0353,45.0122,45.0199,23146.0
2016-08-29 13:15:00,58.51,58.53,58.5,58.52,44272.0,45.0199,45.0353,45.0122,45.0276,44272.0
2016-08-29 13:20:00,58.52,58.53,58.51,58.52,34422.0,45.0276,45.0353,45.0199,45.0276,34422.0
2016-08-29 13:25:00,58.52,58.54,58.51,58.52,35771.0,45.0276,45.043,45.0199,45.0276,35771.0
2016-08-29 13:30:00,58.53,58.54,58.52,58.53,69318.0,45.0353,45.043,45.0276,45.0353,69318.0
2016-08-29 13:35:00,58.52,58.54,58.52,58.54,43544.0,45.0276,45.043,45.0276,45.043,43544.0
2016-08-29 13:40:00,58.54,58.57,58.53,58.56,103561.0,45.043,45.0661,45.0353,45.0584,103561.0
2016-08-29 13:45:00,58.56,58.58,58.55,58.58,65703.0,45.0584,45.0738,45.0507,45.0738,65703.0
2016-08-29 13:50:00,58.57,58.58,58.55,58.55,53327.0,45.0661,45.0738,45.0507,45.0507,53327.0
2016-08-29 13:55:00,58.55,58.57,58.54,58.55,48586.0,45.0507,45.0661,45.043,45.0507,48586.0
2016-08-29 14:00:00,58.56,58.57,58.55,58.55,30260.0,45.0584,45.0661,45.0507,45.0507,30260.0
2016-08-29 14:05:00,58.55,58.56,58.54,58.56,48321.0,45.0507,45.0584,45.043,45.0584,48321.0
2016-08-29 14:10:00,58.55,58.56,58.55,58.55,26826.0,45.0507,45.0584,45.0507,45.0507,26826.0
2016-08-29 14:15:00,58.55,58.56,58.54,58.55,59468.0,45.0507,45.0584,45.043,45.0507,59468.0
2016-08-29 14:20:00,58.56,58.57,58.54,58.55,73988.0,45.0584,45.0661,45.043,45.0507,73988.0
2016-08-29 14:25:00,58.55,58.56,58.52,58.53,84475.0,45.0507,45.0584,45.0276,45.0353,84475.0
2016-08-29 14:30:00,58.53,58.54,58.52,58.54,88867.0,45.0353,45.043,45.0276,45.043,88867.0
2016-08-29 14:35:00,58.54,58.55,58.52,58.53,137269.0,45.043,45.0507,45.0276,45.0353,137269.0
2016-08-29 14:40:00,58.52,58.53,58.5,58.52,325639.0,45.0276,45.0353,45.0122,45.0276,325639.0
2016-08-29 14:45:00,58.52,58.53,58.51,58.52,163903.0,45.0276,45.0353,45.0199,45.0276,163903.0
2016-08-29 14:50:00,58.52,58.54,58.51,58.53,84402.0,45.0276,45.043,45.0199,45.0353,84402.0
2016-08-29 14:55:00,58.53,58.55,58.52,58.54,65180.0,45.0353,45.0507,45.0276,45.043,65180.0
2016-08-29 15:00:00,58.54,58.54,58.52,58.54,58016.0,45.043,45.043,45.0276,45.043,58016.0
2016-08-29 15:05:00,58.54,58.55,58.53,58.55,56993.0,45.043,45.0507,45.0353,45.0507,56993.0
2016-08-29 15:10:00,58.55,58.57,58.54,58.56,119410.0,45.0507,45.0661,45.043,45.0584,119410.0
2016-08-29 15:15:00,58.56,58.56,58.54,58.55,47104.0,45.0584,45.0584,45.043,45.0507,47104.0
2016-08-29 15:20:00,58.55,58.56,58.52,58.53,63892.0,45.0507,45.0584,45.0276,45.0353,63892.0
2016-08-29 15:25:00,58.52,58.53,58.5,58.52,144555.0,45.0276,45.0353,45.0122,45.0276,144555.0
2016-08-29 15:30:00,58.52,58.52,58.5,58.51,126501.0,45.0276,45.0276,45.0122,45.0199,126501.0
2016-08-29 15:35:00,58.5,58.53,58.5,58.53,145313.0,45.0122,45.0353,45.0122,45.0353,145313.0
2016-08-29 15:40:00,58.53,58.53,58.5,58.51,67920.0,45.0353,45.0353,45.0122,45.0199,67920.0
2016-08-29 15:45:00,58.51,58.55,58.5,58.54,357397.0,45.0199,45.0507,45.0122,45.043,357397.0
2016-08-29 15:50:00,58.54,58.55,58.52,58.53,527303.0,45.043,45.0507,45.0276,45.0353,527303.0
2016-08-29 15:55:00,58.53,58.58,58.52,58.56,802198.0,45.0353,45.0738,45.0276,45.0584,802198.0
2016-08-30 09:30:00,58.6,58.69,58.59,58.67,220357.0,45.0891,45.1584,45.0814,45.143,220357.0
2016-08-30 09:35:00,58.68,58.69,58.61,58.62,140574.0,45.1507,45.1584,45.0968,45.1045,140574.0
2016-08-30 09:40:00,58.63,58.64,58.59,58.64,75437.0,45.1122,45.1199,45.0814,45.1199,75437.0
2016-08-30 09:45:00,58.64,58.68,58.63,58.67,286491.0,45.1199,45.1507,45.1122,45.143,286491.0
2016-08-30 09:50:00,58.66,58.69,58.63,58.68,146368.0,45.1353,45.1584,45.1122,45.1507,146368.0
2016-08-30 09:55:00,58.68,58.69,58.65,58.66,67729.0,45.1507,45.1584,45.1276,45.1353,67729.0
2016-08-30 10:00:00,58.65,58.66,58.6,58.63,229939.0,45.1276,45.1353,45.0891,45.1122,229939.0
2016-08-30 10:05:00,58.63,58.65,58.53,58.55,84906.0,45.1122,45.1276,45.0353,45.0507,84906.0
2016-08-30 10:10:00,58.55,58.59,58.54,58.55,113739.0,45.0507,45.0814,45.043,45.0507,113739.0
2016-08-30 10:15:00,58.55,58.57,58.49,58.49,70453.0,45.0507,45.0661,45.0045,45.0045,70453.0
2016-08-30 10:20:00,58.49,58.52,58.48,58.52,39569.0,45.0045,45.0276,44.9968,45.0276,39569.0
2016-08-30 10:25:00,58.52,58.55,58.51,58.55,34558.0,45.0276,45.0507,45.0199,45.0507,34558.0
2016-08-30 10:30:00,58.55,58.56,58.49,58.5,83085.0,45.0507,45.0584,45.0045,45.0122,83085.0
2016-08-30 10:35:00,58.5,58.54,58.49,58.53,120693.0,45.0122,45.043,45.0045,45.0353,120693.0
2016-08-30 10:40:00,58.53,58.56,58.52,58.55,232640.0,45.0353,45.0584,45.0276,45.0507,232640.0
2016-08-30 10:45:00,58.55,58.56,58.51,58.52,219129.0,45.0507,45.0584,45.0199,45.0276,219129.0
2016-08-30 10:50:00,58.51,58.53,58.5,58.51,118634.0,45.0199,45.0353,45.0122,45.0199,118634.0
2016-08-30 10:55:00,58.52,58.55,58.5,58.53,72366.0,45.0276,45.0507,45.0122,45.0353,72366.0
2016-08-30 11:00:00,58.52,58.56,58.51,58.55,103210.0,45.0276,45.0584,45.0199,45.0507,103210.0
2016-08-30 11:05:00,58.55,58.56,58.52,58.53,94540.0,45.0507,45.0584,45.0276,45.0353,94540.0
2016-08-30 11:10:00,58.53,58.54,58.5,58.51,46339.0,45.0353,45.043,45.0122,45.0199,46339.0
2016-08-30 11:15:00,58.51,58.53,58.5,58.53,52167.0,45.0199,45.0353,45.0122,45.0353,52167.0
2016-08-30 11:20:00,58.52,58.53,58.5,58.52,70396.0,45.0276,45.0353,45.0122,45.0276,70396.0
2016-08-30 11:25:00,58.52,58.53,58.49,58.51,107589.0,45.0276,45.0353,45.0045,45.0199,107589.0
2016-08-30 11:30:00,58.52,58.52,58.48,58.48,430727.0,45.0276,45.0276,44.9968,44.9968,430727.0
2016-08-30 11:35:00,58.48,58.5,58.46,58.49,157489.0,44.9968,45.0122,44.9814,45.0045,157489.0
2016-08-30 11:40:00,58.49,58.49,58.46,58.48,100949.0,45.0045,45.0045,44.9814,44.9968,100949.0
2016-08-30 11:45:00,58.48,58.5,58.47,58.49,32695.0,44.9968,45.0122,44.9891,45.0045,32695.0
2016-08-30 11:50:00,58.5,58.53,58.49,58.52,125953.0,45.0122,45.0353,45.0045,45.0276,125953.0
2016-08-30 11:55:00,58.52,58.53,58.5,58.51,64279.0,45.0276,45.0353,45.0122,45.0199,64279.0
2016-08-30 12:00:00,58.51,58.54,58.51,58.54,24818.0,45.0199,45.043,45.0199,45.043,24818.0
2016-08-30 12:05:00,58.54,58.56,58.54,58.56,23267.0,45.043,45.0584,45.043,45.0584,23267.0
2016-08-30 12:10:00,58.57,58.57,58.54,58.55,38529.0,45.0661,45.0661,45.043,45.0507,38529.0
2016-08-30 12:15:00,58.54,58.56,58.53,58.56,41207.0,45.043,45.0584,45.0353,45.0584,41207.0
2016-08-30 12:20:00,58.55,58.56,58.53,58.54,25128.0,45.0507,45.0584,45.0353,45.043,25128.0
2016-08-30 12:25:00,58.54,58.55,58.52,58.53,29282.0,45.043,45.0507,45.0276,45.0353,29282.0
2016-08-30 12:30:00,58.53,58.55,58.52,58.54,30530.0,45.0353,45.0507,45.0276,45.043,30530.0
2016-08-30 12:35:00,58.54,58.56,58.53,58.56,24041.0,45.043,45.0584,45.0353,45.0584,24041.0
2016-08-30 12:40:00,58.55,58.57,58.52,58.53,51530.0,45.0507,45.0661,45.0276,45.0353,51530.0
2016-08-30 12:45:00,58.53,58.54,58.51,58.53,391728.0,45.0353,45.043,45.0199,45.0353,391728.0
2016-08-30 12:50:00,58.53,58.54,58.51,58.52,100803.0,45.0353,45.043,45.0199,45.0276,100803.0
2016-08-30 12:55:00,58.52,58.54,58.51,58.53,68831.0,45.0276,45.043,45.0199,45.0353,68831.0
2016-08-30 13:00:00,58.53,58.53,58.51,58.52,58934.0,45.0353,45.0353,45.0199,45.0276,58934.0
2016-08-30 13:05:00,58.53,58.55,58.52,58.53,46369.0,45.0353,45.0507,45.0276,45.0353,46369.0
2016-08-30 13:10:00,58.54,58.55,58.53,58.55,21857.0,45.043,45.0507,45.0353,45.0507,21857.0
2016-08-30 13:15:00,58.55,58.55,58.53,58.53,35105.0,45.0507,45.0507,45.0353,45.0353,35105.0
2016-08-30 13:20:00,58.53,58.54,58.52,58.54,18933.0,45.0353,45.043,45.0276,45.043,18933.0
2016-08-30 13:25:00,58.54,58.54,58.52,58.53,62339.0,45.043,45.043,45.0276,45.0353,62339.0
2016-08-30 13:30:00,58.53,58.54,58.51,58.51,72697.0,45.0353,45.043,45.0199,45.0199,72697.0
2016-08-30 13:35:00,58.52,58.53,58.5,58.52,44067.0,45.0276,45.0353,45.0122,45.0276,44067.0
2016-08-30 13:40:00,58.52,58.53,58.49,58.5,55502.0,45.0276,45.0353,45.0045,45.0122,55502.0
2016-08-30 13:45:00,58.49,58.51,58.48,58.5,63847.0,45.0045,45.0199,44.9968,45.0122,63847.0
2016-08-30 13:50:00,58.5,58.5,58.47,58.49,65142.0,45.0122,45.0122,44.9891,45.0045,65142.0
2016-08-30 13:55:00,58.48,58.5,58.47,58.48,71164.0,44.9968,45.0122,44.9891,44.9968,71164.0
2016-08-30 14:00:00,58.48,58.48,58.43,58.44,119044.0,44.9968,44.9968,44.9583,44.966,119044.0
2016-08-30 14:05:00,58.44,58.44,58.4,58.41,45921.0,44.966,44.966,44.9353,44.9429,45921.0
2016-08-30 14:10:00,58.41,58.42,58.4,58.41,80818.0,44.9429,44.9506,44.9353,44.9429,80818.0
2016-08-30 14:15:00,58.41,58.42,58.37,58.38,105675.0,44.9429,44.9506,44.9122,44.9199,105675.0
2016-08-30 14:20:00,58.38,58.42,58.37,58.42,105934.0,44.9199,44.9506,44.9122,44.9506,105934.0
2016-08-30 14:25:00,58.42,58.42,58.4,58.41,53802.0,44.9506,44.9506,44.9353,44.9429,53802.0
2016-08-30 14:30:00,58.41,58.41,58.36,58.4,146860.0,44.9429,44.9429,44.9045,44.9353,146860.0
2016-08-30 14:35:00,58.4,58.42,58.38,58.41,47584.0,44.9353,44.9506,44.9199,44.9429,47584.0
2016-08-30 14:40:00,58.41,58.42,58.4,58.42,46994.0,44.9429,44.9506,44.9353,44.9506,46994.0
2016-08-30 14:45:00,58.42,58.43,58.41,58.43,28943.0,44.9506,44.9583,44.9429,44.9583,28943.0
2016-08-30 14:50:00,58.43,58.45,58.42,58.44,55578.0,44.9583,44.9737,44.9506,44.966,55578.0
2016-08-30 14:55:00,58.44,58.45,58.42,58.44,216680.0,44.966,44.9737,44.9506,44.966,216680.0
2016-08-30 15:00:00,58.44,58.44,58.41,58.43,86674.0,44.966,44.966,44.9429,44.9583,86674.0
2016-08-30 15:05:00,58.43,58.45,58.42,58.45,75218.0,44.9583,44.9737,44.9506,44.9737,75218.0
2016-08-30 15:10:00,58.44,58.45,58.43,58.44,318054.0,44.966,44.9737,44.9583,44.966,318054.0
2016-08-30 15:15:00,58.44,58.47,58.43,58.47,413590.0,44.966,44.9891,44.9583,44.9891,413590.0
2016-08-30 15:20:00,58.46,58.47,58.44,58.45,171368.0,44.9814,44.9891,44.966,44.9737,171368.0
2016-08-30 15:25:00,58.45,58.47,58.44,58.45,137411.0,44.9737,44.9891,44.966,44.9737,137411.0
2016-08-30 15:30:00,58.45,58.46,58.43,58.46,243720.0,44.9737,44.9814,44.9583,44.9814,243720.0
2016-08-30 15:35:00,58.45,58.5,58.44,58.5,214223.0,44.9737,45.0122,44.966,45.0122,214223.0
2016-08-30 15:40:00,58.49,58.5,58.47,58.48,156146.0,45.0045,45.0122,44.9891,44.9968,156146.0
2016-08-30 15:45:00,58.47,58.48,58.46,58.46,170007.0,44.9891,44.9968,44.9814,44.9814,170007.0
2016-08-30 15:50:00,58.47,58.48,58.45,58.48,166131.0,44.9891,44.9968,44.9737,44.9968,166131.0
2016-08-30 15:55:00,58.47,58.48,58.45,58.47,744187.0,44.9891,44.9968,44.9737,44.9891,744187.0
2016-08-31 09:30:00,58.4,58.43,58.37,58.4,470775.0,44.9353,44.9583,44.9122,44.9353,470775.0
2016-08-31 09:35:00,58.4,58.4,58.37,58.39,234151.0,44.9353,44.9353,44.9122,44.9276,234151.0
2016-08-31 09:40:00,58.39,58.46,58.39,58.44,204457.0,44.9276,44.9814,44.9276,44.966,204457.0
2016-08-31 09:45:00,58.45,58.48,58.43,58.48,161983.0,44.9737,44.9968,44.9583,44.9968,161983.0
2016-08-31 09:50:00,58.49,58.5,58.45,58.5,170900.0,45.0045,45.0122,44.9737,45.0122,170900.0
2016-08-31 09:55:00,58.51,58.52,58.48,58.48,123751.0,45.0199,45.0276,44.9968,44.9968,123751.0
2016-08-31 10:00:00,58.49,58.51,58.46,58.48,169464.0,45.0045,45.0199,44.9814,44.9968,169464.0
2016-08-31 10:05:00,58.48,58.51,58.47,58.48,55273.0,44.9968,45.0199,44.9891,44.9968,55273.0
2016-08-31 10:10:00,58.48,58.53,58.44,58.46,135612.0,44.9968,45.0353,44.966,44.9814,135612.0
2016-08-31 10:15:00,58.45,58.46,58.42,58.42,50025.0,44.9737,44.9814,44.9506,44.9506,50025.0
2016-08-31 10:20:00,58.42,58.45,58.4,58.41,68835.0,44.9506,44.9737,44.9353,44.9429,68835.0
2016-08-31 10:25:00,58.41,58.46,58.4,58.43,191484.0,44.9429,44.9814,44.9353,44.9583,191484.0
2016-08-31 10:30:00,58.42,58.42,58.33,58.33,183641.0,44.9506,44.9506,44.8814,44.8814,183641.0
2016-08-31 10:35:00,58.33,58.35,58.31,58.34,125324.0,44.8814,44.8968,44.866,44.8891,125324.0
2016-08-31 10:40:00,58.34,58.35,58.3,58.34,163376.0,44.8891,44.8968,44.8583,44.8891,163376.0
2016-08-31 10:45:00,58.34,58.35,58.31,58.32,83588.0,44.8891,44.8968,44.866,44.8737,83588.0
2016-08-31 10:50:00,58.32,58.33,58.29,58.3,76442.0,44.8737,44.8814,44.8506,44.8583,76442.0
2016-08-31 10:55:00,58.31,58.31,58.25,58.25,175102.0,44.866,44.866,44.8198,44.8198,175102.0
2016-08-31 11:00:00,58.25,58.3,58.24,58.29,312250.0,44.8198,44.8583,44.8121,44.8506,312250.0
2016-08-31 11:05:00,58.29,58.29,58.24,58.25,233240.0,44.8506,44.8506,44.8121,44.8198,233240.0
2016-08-31 11:10:00,58.24,58.31,58.24,58.3,230965.0,44.8121,44.866,44.8121,44.8583,230965.0
2016-08-31 11:15:00,58.31,58.33,58.28,58.29,360484.0,44.866,44.8814,44.8429,44.8506,360484.0
2016-08-31 11:20:00,58.29,58.3,58.25,58.3,382192.0,44.8506,44.8583,44.8198,44.8583,382192.0
2016-08-31 11:25:00,58.3,58.34,58.29,58.32,849182.0,44.8583,44.8891,44.8506,44.8737,849182.0
2016-08-31 11:30:00,58.32,58.32,58.24,58.24,1305409.0,44.8737,44.8737,44.8121,44.8121,1305409.0
2016-08-31 11:35:00,58.23,58.28,58.2,58.27,205699.0,44.8044,44.8429,44.7814,44.8352,205699.0
2016-08-31 11:40:00,58.28,58.29,58.23,58.27,108042.0,44.8429,44.8506,44.8044,44.8352,108042.0
2016-08-31 11:45:00,58.28,58.29,58.27,58.28,222748.0,44.8429,44.8506,44.8352,44.8429,222748.0
2016-08-31 11:50:00,58.28,58.32,58.27,58.3,69016.0,44.8429,44.8737,44.8352,44.8583,69016.0
2016-08-31 11:55:00,58.3,58.3,58.24,58.25,133527.0,44.8583,44.8583,44.8121,44.8198,133527.0
2016-08-31 12:00:00,58.24,58.25,58.19,58.2,200083.0,44.8121,44.8198,44.7737,44.7814,200083.0
2016-08-31 12:05:00,58.19,58.22,58.18,58.2,50022.0,44.7737,44.7968,44.766,44.7814,50022.0
2016-08-31 12:10:00,58.21,58.24,58.2,58.22,51633.0,44.7891,44.8121,44.7814,44.7968,51633.0
2016-08-31 12:15:00,58.22,58.22,58.15,58.18,128202.0,44.7968,44.7968,44.7429,44.766,128202.0
2016-08-31 12:20:00,58.18,58.18,58.14,58.18,66984.0,44.766,44.766,44.7352,44.766,66984.0
2016-08-31 12:25:00,58.18,58.2,58.16,58.18,63786.0,44.766,44.7814,44.7506,44.766,63786.0
2016-08-31 12:30:00,58.18,58.18,58.14,58.18,126609.0,44.766,44.766,44.7352,44.766,126609.0
2016-08-31 12:35:00,58.18,58.23,58.18,58.23,68030.0,44.766,44.8044,44.766,44.8044,68030.0
2016-08-31 12:40:00,58.23,58.24,58.2,58.21,37295.0,44.8044,44.8121,44.7814,44.7891,37295.0
2016-08-31 12:45:00,58.2,58.26,58.2,58.25,57807.0,44.7814,44.8275,44.7814,44.8198,57807.0
2016-08-31 12:50:00,58.25,58.26,58.21,58.23,128707.0,44.8198,44.8275,44.7891,44.8044,128707.0
2016-08-31 12:55:00,58.23,58.24,58.21,58.21,57127.0,44.8044,44.8121,44.7891,44.7891,57127.0
2016-08-31 13:00:00,58.22,58.23,58.2,58.21,42897.0,44.7968,44.8044,44.7814,44.7891,42897.0
2016-08-31 13:05:00,58.21,58.24,58.18,58.21,41712.0,44.7891,44.8121,44.766,44.7891,41712.0
2016-08-31 13:10:00,58.21,58.23,58.2,58.21,78780.0,44.7891,44.8044,44.7814,44.7891,78780.0
2016-08-31 13:15:00,58.21,58.21,58.17,58.21,125286.0,44.7891,44.7891,44.7583,44.7891,125286.0
2016-08-31 13:20:00,58.21,58.24,58.2,58.23,144833.0,44.7891,44.8121,44.7814,44.8044,144833.0
2016-08-31 13:25:00,58.24,58.25,58.22,58.23,93426.0,44.8121,44.8198,44.7968,44.8044,93426.0
2016-08-31 13:30:00,58.23,58.25,58.21,58.23,72856.0,44.8044,44.8198,44.7891,44.8044,72856.0
2016-08-31 13:35:00,58.23,58.25,58.22,58.24,106759.0,44.8044,44.8198,44.7968,44.8121,106759.0
2016-08-31 13:40:00,58.25,58.3,58.24,58.3,81996.0,44.8198,44.8583,44.8121,44.8583,81996.0
2016-08-31 13:45:00,58.29,58.3,58.25,58.25,64776.0,44.8506,44.8583,44.8198,44.8198,64776.0
2016-08-31 13:50:00,58.25,58.26,58.25,58.26,40201.0,44.8198,44.8275,44.8198,44.8275,40201.0
2016-08-31 13:55:00,58.26,58.26,58.23,58.25,55843.0,44.8275,44.8275,44.8044,44.8198,55843.0
2016-08-31 14:00:00,58.25,58.27,58.23,58.26,132998.0,44.8198,44.8352,44.8044,44.8275,132998.0
2016-08-31 14:05:00,58.26,58.34,58.26,58.33,192114.0,44.8275,44.8891,44.8275,44.8814,192114.0
2016-08-31 14:10:00,58.32,58.33,58.32,58.33,26662.0,44.8737,44.8814,44.8737,44.8814,26662.0
2016-08-31 14:15:00,58.33,58.33,58.28,58.29,91446.0,44.8814,44.8814,44.8429,44.8506,91446.0
2016-08-31 14:20:00,58.29,58.3,58.28,58.28,46801.0,44.8506,44.8583,44.8429,44.8429,46801.0
2016-08-31 14:25:00,58.28,58.3,58.27,58.29,47143.0,44.8429,44.8583,44.8352,44.8506,47143.0
2016-08-31 14:30:00,58.29,58.3,58.27,58.28,74368.0,44.8506,44.8583,44.8352,44.8429,74368.0
2016-08-31 14:35:00,58.28,58.28,58.26,58.28,67554.0,44.8429,44.8429,44.8275,44.8429,67554.0
2016-08-31 14:40:00,58.27,58.28,58.24,58.26,43845.0,44.8352,44.8429,44.8121,44.8275,43845.0
2016-08-31 14:45:00,58.26,58.26,58.22,58.25,85232.0,44.8275,44.8275,44.7968,44.8198,85232.0
2016-08-31 14:50:00,58.25,58.27,58.23,58.26,120443.0,44.8198,44.8352,44.8044,44.8275,120443.0
2016-08-31 14:55:00,58.27,58.27,58.24,58.24,94327.0,44.8352,44.8352,44.8121,44.8121,94327.0
2016-08-31 15:00:00,58.24,58.29,58.24,58.29,157152.0,44.8121,44.8506,44.8121,44.8506,157152.0
2016-08-31 15:05:00,58.28,58.3,58.27,58.29,227387.0,44.8429,44.8583,44.8352,44.8506,227387.0
2016-08-31 15:10:00,58.29,58.3,58.27,58.29,145320.0,44.8506,44.8583,44.8352,44.8506,145320.0
2016-08-31 15:15:00,58.3,58.33,58.29,58.31,133452.0,44.8583,44.8814,44.8506,44.866,133452.0
2016-08-31 15:20:00,58.31,58.33,58.29,58.33,99984.0,44.866,44.8814,44.8506,44.8814,99984.0
2016-08-31 15:25:00,58.32,58.35,58.32,58.33,146243.0,44.8737,44.8968,44.8737,44.8814,146243.0
2016-08-31 15:30:00,58.33,58.34,58.31,58.32,720847.0,44.8814,44.8891,44.866,44.8737,720847.0
2016-08-31 15:35:00,58.32,58.35,58.32,58.32,418017.0,44.8737,44.8968,44.8737,44.8737,418017.0
2016-08-31 15:40:00,58.33,58.36,58.32,58.33,177700.0,44.8814,44.9045,44.8737,44.8814,177700.0
2016-08-31 15:45:00,58.33,58.33,58.28,58.28,413641.0,44.8814,44.8814,44.8429,44.8429,413641.0
2016-08-31 15:50:00,58.28,58.31,58.28,58.3,290170.0,44.8429,44.866,44.8429,44.8583,290170.0
2016-08-31 15:55:00,58.3,58.37,58.28,58.33,5262147.0,44.8583,44.9122,44.8429,44.8814,5262147.0
2016-09-01 09:30:00,58.62,58.68,58.61,58.66,525947.0,45.1045,45.1507,45.0968,45.1353,525947.0
2016-09-01 09:35:00,58.66,58.69,58.65,58.67,550486.0,45.1353,45.1584,45.1276,45.143,550486.0
2016-09-01 09:40:00,58.67,58.68,58.64,58.67,186035.0,45.143,45.1507,45.1199,45.143,186035.0
2016-09-01 09:45:00,58.67,58.67,58.63,58.64,129834.0,45.143,45.143,45.1122,45.1199,129834.0
2016-09-01 09:50:00,58.64,58.65,58.54,58.56,252971.0,45.1199,45.1276,45.043,45.0584,252971.0
2016-09-01 09:55:00,58.57,58.59,58.55,58.58,498812.0,45.0661,45.0814,45.0507,45.0738,498812.0
2016-09-01 10:00:00,58.58,58.72,58.57,58.7,790187.0,45.0738,45.1815,45.0661,45.1661,790187.0
2016-09-01 10:05:00,58.7,58.77,58.66,58.74,127990.0,45.1661,45.2199,45.1353,45.1969,127990.0
2016-09-01 10:10:00,58.74,58.76,58.68,58.7,94964.0,45.1969,45.2123,45.1507,45.1661,94964.0
2016-09-01 10:15:00,58.7,58.71,58.65,58.66,162185.0,45.1661,45.1738,45.1276,45.1353,162185.0
2016-09-01 10:20:00,58.66,58.7,58.62,58.69,314742.0,45.1353,45.1661,45.1045,45.1584,314742.0
2016-09-01 10:25:00,58.69,58.7,58.54,58.55,473955.0,45.1584,45.1661,45.043,45.0507,473955.0
2016-09-01 10:30:00,58.55,58.55,58.48,58.51,186416.0,45.0507,45.0507,44.9968,45.0199,186416.0
2016-09-01 10:35:00,58.51,58.52,58.48,58.48,190725.0,45.0199,45.0276,44.9968,44.9968,190725.0
2016-09-01 10:40:00,58.48,58.52,58.47,58.51,300872.0,44.9968,45.0276,44.9891,45.0199,300872.0
2016-09-01 10:45:00,58.51,58.52,58.49,58.51,69449.0,45.0199,45.0276,45.0045,45.0199,69449.0
2016-09-01 10:50:00,58.51,58.53,58.49,58.5,128617.0,45.0199,45.0353,45.0045,45.0122,128617.0
2016-09-01 10:55:00,58.5,58.51,58.44,58.49,279779.0,45.0122,45.0199,44.966,45.0045,279779.0
2016-09-01 11:00:00,58.49,58.49,58.41,58.47,159553.0,45.0045,45.0045,44.9429,44.9891,159553.0
2016-09-01 11:05:00,58.47,58.47,58.43,58.46,53477.0,44.9891,44.9891,44.9583,44.9814,53477.0
2016-09-01 11:10:00,58.46,58.49,58.44,58.47,155698.0,44.9814,45.0045,44.966,44.9891,155698.0
2016-09-01 11:15:00,58.47,58.51,58.45,58.51,220623.0,44.9891,45.0199,44.9737,45.0199,220623.0
2016-09-01 11:20:00,58.51,58.54,58.49,58.5,151469.0,45.0199,45.043,45.0045,45.0122,151469.0
2016-09-01 11:25:00,58.51,58.55,58.5,58.52,261471.0,45.0199,45.0507,45.0122,45.0276,261471.0
2016-09-01 11:30:00,58.52,58.56,58.51,58.56,511083.0,45.0276,45.0584,45.0199,45.0584,511083.0
2016-09-01 11:35:00,58.55,58.58,58.55,58.57,341846.0,45.0507,45.0738,45.0507,45.0661,341846.0
2016-09-01 11:40:00,58.57,58.57,58.54,58.55,156073.0,45.0661,45.0661,45.043,45.0507,156073.0
2016-09-01 11:45:00,58.54,58.55,58.53,58.54,72529.0,45.043,45.0507,45.0353,45.043,72529.0
2016-09-01 11:50:00,58.54,58.54,58.49,58.51,84787.0,45.043,45.043,45.0045,45.0199,84787.0
2016-09-01 11:55:00,58.51,58.55,58.5,58.55,87528.0,45.0199,45.0507,45.0122,45.0507,87528.0
2016-09-01 12:00:00,58.54,58.55,58.53,58.54,270479.0,45.043,45.0507,45.0353,45.043,270479.0
2016-09-01 12:05:00,58.54,58.55,58.51,58.53,91494.0,45.043,45.0507,45.0199,45.0353,91494.0
2016-09-01 12:10:00,58.53,58.59,58.51,58.59,55432.0,45.0353,45.0814,45.0199,45.0814,55432.0
2016-09-01 12:15:00,58.59,58.61,58.58,58.59,124045.0,45.0814,45.0968,45.0738,45.0814,124045.0
2016-09-01 12:20:00,58.58,58.67,58.57,58.66,135882.0,45.0738,45.143,45.0661,45.1353,135882.0
2016-09-01 12:25:00,58.66,58.69,58.64,58.67,218431.0,45.1353,45.1584,45.1199,45.143,218431.0
2016-09-01 12:30:00,58.67,58.75,58.66,58.74,409770.0,45.143,45.2046,45.1353,45.1969,409770.0
2016-09-01 12:35:00,58.74,58.74,58.71,58.73,216784.0,45.1969,45.1969,45.1738,45.1892,216784.0
2016-09-01 12:40:00,58.73,58.73,58.7,58.7,156606.0,45.1892,45.1892,45.1661,45.1661,156606.0
2016-09-01 12:45:00,58.7,58.72,58.69,58.71,152925.0,45.1661,45.1815,45.1584,45.1738,152925.0
2016-09-01 12:50:00,58.7,58.73,58.7,58.73,172992.0,45.1661,45.1892,45.1661,45.1892,172992.0
2016-09-01 12:55:00,58.72,58.73,58.68,58.69,163480.0,45.1815,45.1892,45.1507,45.1584,163480.0
2016-09-01 13:00:00,58.69,58.71,58.68,58.7,98815.0,45.1584,45.1738,45.1507,45.1661,98815.0
2016-09-01 13:05:00,58.7,58.7,58.68,58.7,54623.0,45.1661,45.1661,45.1507,45.1661,54623.0
2016-09-01 13:10:00,58.69,58.7,58.66,58.68,38577.0,45.1584,45.1661,45.1353,45.1507,38577.0
2016-09-01 13:15:00,58.68,58.71,58.67,58.7,105767.0,45.1507,45.1738,45.143,45.1661,105767.0
2016-09-01 13:20:00,58.71,58.73,58.7,58.71,65008.0,45.1738,45.1892,45.1661,45.1738,65008.0
2016-09-01 13:25:00,58.71,58.71,58.68,58.71,53461.0,45.1738,45.1738,45.1507,45.1738,53461.0
2016-09-01 13:30:00,58.71,58.73,58.7,58.71,32274.0,45.1738,45.1892,45.1661,45.1738,32274.0
2016-09-01 13:35:00,58.71,58.72,58.68,58.69,65837.0,45.1738,45.1815,45.1507,45.1584,65837.0
2016-09-01 13:40:00,58.68,58.7,58.67,58.68,42682.0,45.1507,45.1661,45.143,45.1507,42682.0
2016-09-01 13:45:00,58.68,58.7,58.68,58.69,31808.0,45.1507,45.1661,45.1507,45.1584,31808.0
2016-09-01 13:50:00,58.69,58.69,58.67,58.68,44912.0,45.1584,45.1584,45.143,45.1507,44912.0
2016-09-01 13:55:00,58.69,58.69,58.64,58.65,103861.0,45.1584,45.1584,45.1199,45.1276,103861.0
2016-09-01 14:00:00,58.65,58.65,58.6,58.63,181898.0,45.1276,45.1276,45.0891,45.1122,181898.0
2016-09-01 14:05:00,58.63,58.64,58.61,58.63,193947.0,45.1122,45.1199,45.0968,45.1122,193947.0
2016-09-01 14:10:00,58.62,58.68,58.6,58.68,478850.0,45.1045,45.1507,45.0891,45.1507,478850.0
2016-09-01 14:15:00,58.67,58.69,58.66,58.69,365455.0,45.143,45.1584,45.1353,45.1584,365455.0
2016-09-01 14:20:00,58.68,58.69,58.65,58.66,494352.0,45.1507,45.1584,45.1276,45.1353,494352.0
2016-09-01 14:25:00,58.66,58.72,58.65,58.71,132200.0,45.1353,45.1815,45.1276,45.1738,132200.0
2016-09-01 14:30:00,58.71,58.73,58.69,58.7,136915.0,45.1738,45.1892,45.1584,45.1661,136915.0
2016-09-01 14:35:00,58.7,58.7,58.65,58.68,142403.0,45.1661,45.1661,45.1276,45.1507,142403.0
2016-09-01 14:40:00,58.68,58.7,58.67,58.68,146884.0,45.1507,45.1661,45.143,45.1507,146884.0
2016-09-01 14:45:00,58.69,58.74,58.68,58.69,280060.0,45.1584,45.1969,45.1507,45.1584,280060.0
2016-09-01 14:50:00,58.69,58.71,58.67,58.7,135609.0,45.1584,45.1738,45.143,45.1661,135609.0
2016-09-01 14:55:00,58.69,58.7,58.68,58.69,62745.0,45.1584,45.1661,45.1507,45.1584,62745.0
2016-09-01 15:00:00,58.7,58.7,58.65,58.66,112347.0,45.1661,45.1661,45.1276,45.1353,112347.0
2016-09-01 15:05:00,58.65,58.66,58.61,58.65,135358.0,45.1276,45.1353,45.0968,45.1276,135358.0
2016-09-01 15:10:00,58.65,58.69,58.63,58.68,98124.0,45.1276,45.1584,45.1122,45.1507,98124.0
2016-09-01 15:15:00,58.68,58.71,58.67,58.69,137345.0,45.1507,45.1738,45.143,45.1584,137345.0
2016-09-01 15:20:00,58.69,58.72,58.68,58.71,202495.0,45.1584,45.1815,45.1507,45.1738,202495.0
2016-09-01 15:25:00,58.72,58.73,58.67,58.69,471333.0,45.1815,45.1892,45.143,45.1584,471333.0
2016-09-01 15:30:00,58.7,58.72,58.68,58.71,382739.0,45.1661,45.1815,45.1507,45.1738,382739.0
2016-09-01 15:35:00,58.71,58.71,58.69,58.71,273488.0,45.1738,45.1738,45.1584,45.1738,273488.0
2016-09-01 15:40:00,58.71,58.76,58.71,58.75,382041.0,45.1738,45.2123,45.1738,45.2046,382041.0
2016-09-01 15:45:00,58.75,58.77,58.75,58.75,227195.0,45.2046,45.2199,45.2046,45.2046,227195.0
2016-09-01 15:50:00,58.76,58.78,58.76,58.77,543760.0,45.2123,45.2276,45.2123,45.2199,543760.0
2016-09-01 15:55:00,58.77,58.78,58.75,58.77,1049128.0,45.2199,45.2276,45.2046,45.2199,1049128.0
2016-09-02 09:30:00,59.3,59.38,59.28,59.31,582877.0,45.6277,45.6893,45.6124,45.6354,582877.0
2016-09-02 09:35:00,59.31,59.34,59.25,59.29,457865.0,45.6354,45.6585,45.5893,45.6201,457865.0
2016-09-02 09:40:00,59.3,59.33,59.27,59.31,356902.0,45.6277,45.6508,45.6047,45.6354,356902.0
2016-09-02 09:45:00,59.32,59.36,59.31,59.33,342383.0,45.6431,45.6739,45.6354,45.6508,342383.0
2016-09-02 09:50:00,59.34,59.35,59.31,59.33,454176.0,45.6585,45.6662,45.6354,45.6508,454176.0
2016-09-02 09:55:00,59.33,59.34,59.31,59.32,149570.0,45.6508,45.6585,45.6354,45.6431,149570.0
2016-09-02 10:00:00,59.33,59.36,59.32,59.35,187664.0,45.6508,45.6739,45.6431,45.6662,187664.0
2016-09-02 10:05:00,59.35,59.36,59.23,59.23,175842.0,45.6662,45.6739,45.5739,45.5739,175842.0
2016-09-02 10:10:00,59.24,59.25,59.15,59.15,403440.0,45.5816,45.5893,45.5123,45.5123,403440.0
2016-09-02 10:15:00,59.14,59.17,59.11,59.16,226513.0,45.5046,45.5277,45.4816,45.52,226513.0
2016-09-02 10:20:00,59.17,59.23,59.14,59.22,116494.0,45.5277,45.5739,45.5046,45.5662,116494.0
2016-09-02 10:25:00,59.22,59.26,59.22,59.25,93240.0,45.5662,45.597,45.5662,45.5893,93240.0
2016-09-02 10:30:00,59.25,59.27,59.22,59.23,156601.0,45.5893,45.6047,45.5662,45.5739,156601.0
2016-09-02 10:35:00,59.23,59.26,59.2,59.2,160564.0,45.5739,45.597,45.5508,45.5508,160564.0
2016-09-02 10:40:00,59.21,59.24,59.19,59.21,129413.0,45.5585,45.5816,45.5431,45.5585,129413.0
2016-09-02 10:45:00,59.22,59.25,59.22,59.23,66626.0,45.5662,45.5893,45.5662,45.5739,66626.0
2016-09-02 10:50:00,59.23,59.3,59.23,59.26,144321.0,45.5739,45.6277,45.5739,45.597,144321.0
2016-09-02 10:55:00,59.26,59.3,59.23,59.25,176583.0,45.597,45.6277,45.5739,45.5893,176583.0
2016-09-02 11:00:00,59.24,59.33,59.24,59.32,173617.0,45.5816,45.6508,45.5816,45.6431,173617.0
2016-09-02 11:05:00,59.33,59.36,59.3,59.31,182374.0,45.6508,45.6739,45.6277,45.6354,182374.0
2016-09-02 11:10:00,59.3,59.31,59.25,59.27,198786.0,45.6277,45.6354,45.5893,45.6047,198786.0
2016-09-02 11:15:00,59.27,59.32,59.27,59.31,111593.0,45.6047,45.6431,45.6047,45.6354,111593.0
2016-09-02 11:20:00,59.31,59.32,59.28,59.32,242174.0,45.6354,45.6431,45.6124,45.6431,242174.0
2016-09-02 11:25:00,59.32,59.42,59.31,59.39,926660.0,45.6431,45.7201,45.6354,45.697,926660.0
2016-09-02 11:30:00,59.39,59.41,59.34,59.35,626548.0,45.697,45.7124,45.6585,45.6662,626548.0
2016-09-02 11:35:00,59.35,59.38,59.32,59.36,330370.0,45.6662,45.6893,45.6431,45.6739,330370.0
2016-09-02 11:40:00,59.36,59.41,59.34,59.4,275711.0,45.6739,45.7124,45.6585,45.7047,275711.0
2016-09-02 11:45:00,59.4,59.41,59.37,59.38,196741.0,45.7047,45.7124,45.6816,45.6893,196741.0
2016-09-02 11:50:00,59.37,59.41,59.36,59.39,137347.0,45.6816,45.7124,45.6739,45.697,137347.0
2016-09-02 11:55:00,59.39,59.4,59.37,59.38,76548.0,45.697,45.7047,45.6816,45.6893,76548.0
2016-09-02 12:00:00,59.38,59.39,59.35,59.35,206316.0,45.6893,45.697,45.6662,45.6662,206316.0
2016-09-02 12:05:00,59.36,59.36,59.31,59.33,148693.0,45.6739,45.6739,45.6354,45.6508,148693.0
2016-09-02 12:10:00,59.32,59.32,59.3,59.31,56075.0,45.6431,45.6431,45.6277,45.6354,56075.0
2016-09-02 12:15:00,59.3,59.31,59.27,59.29,205351.0,45.6277,45.6354,45.6047,45.6201,205351.0
2016-09-02 12:20:00,59.28,59.29,59.25,59.28,143261.0,45.6124,45.6201,45.5893,45.6124,143261.0
2016-09-02 12:25:00,59.27,59.3,59.27,59.3,31089.0,45.6047,45.6277,45.6047,45.6277,31089.0
2016-09-02 12:30:00,59.29,59.32,59.29,59.31,45990.0,45.6201,45.6431,45.6201,45.6354,45990.0
2016-09-02 12:35:00,59.31,59.35,59.3,59.35,98517.0,45.6354,45.6662,45.6277,45.6662,98517.0
2016-09-02 12:40:00,59.35,59.35,59.33,59.35,66448.0,45.6662,45.6662,45.6508,45.6662,66448.0
2016-09-02 12:45:00,59.35,59.35,59.33,59.34,99881.0,45.6662,45.6662,45.6508,45.6585,99881.0
2016-09-02 12:50:00,59.34,59.4,59.33,59.38,79929.0,45.6585,45.7047,45.6508,45.6893,79929.0
2016-09-02 12:55:00,59.38,59.38,59.36,59.36,63986.0,45.6893,45.6893,45.6739,45.6739,63986.0
2016-09-02 13:00:00,59.36,59.38,59.35,59.36,105342.0,45.6739,45.6893,45.6662,45.6739,105342.0
2016-09-02 13:05:00,59.37,59.38,59.35,59.37,89250.0,45.6816,45.6893,45.6662,45.6816,89250.0
2016-09-02 13:10:00,59.37,59.4,59.36,59.38,39218.0,45.6816,45.7047,45.6739,45.6893,39218.0
2016-09-02 13:15:00,59.38,59.39,59.37,59.37,33757.0,45.6893,45.697,45.6816,45.6816,33757.0
2016-09-02 13:20:00,59.37,59.4,59.37,59.39,50674.0,45.6816,45.7047,45.6816,45.697,50674.0
2016-09-02 13:25:00,59.39,59.39,59.36,59.38,59162.0,45.697,45.697,45.6739,45.6893,59162.0
2016-09-02 13:30:00,59.37,59.38,59.33,59.33,56743.0,45.6816,45.6893,45.6508,45.6508,56743.0
2016-09-02 13:35:00,59.34,59.36,59.32,59.32,53555.0,45.6585,45.6739,45.6431,45.6431,53555.0
2016-09-02 13:40:00,59.32,59.34,59.29,59.34,213903.0,45.6431,45.6585,45.6201,45.6585,213903.0
2016-09-02 13:45:00,59.33,59.35,59.33,59.34,97549.0,45.6508,45.6662,45.6508,45.6585,97549.0
2016-09-02 13:50:00,59.35,59.35,59.32,59.34,184533.0,45.6662,45.6662,45.6431,45.6585,184533.0
2016-09-02 13:55:00,59.34,59.34,59.32,59.33,95124.0,45.6585,45.6585,45.6431,45.6508,95124.0
2016-09-02 14:00:00,59.33,59.33,59.31,59.32,63177.0,45.6508,45.6508,45.6354,45.6431,63177.0
2016-09-02 14:05:00,59.33,59.37,59.32,59.36,86145.0,45.6508,45.6816,45.6431,45.6739,86145.0
2016-09-02 14:10:00,59.36,59.37,59.33,59.36,81047.0,45.6739,45.6816,45.6508,45.6739,81047.0
2016-09-02 14:15:00,59.36,59.39,59.34,59.39,31901.0,45.6739,45.697,45.6585,45.697,31901.0
2016-09-02 14:20:00,59.38,59.39,59.35,59.36,169891.0,45.6893,45.697,45.6662,45.6739,169891.0
2016-09-02 14:25:00,59.37,59.38,59.36,59.36,32547.0,45.6816,45.6893,45.6739,45.6739,32547.0
2016-09-02 14:30:00,59.37,59.38,59.36,59.37,46430.0,45.6816,45.6893,45.6739,45.6816,46430.0
2016-09-02 14:35:00,59.36,59.38,59.35,59.38,107586.0,45.6739,45.6893,45.6662,45.6893,107586.0
2016-09-02 14:40:00,59.38,59.41,59.37,59.4,458307.0,45.6893,45.7124,45.6816,45.7047,458307.0
2016-09-02 14:45:00,59.4,59.4,59.37,59.37,355003.0,45.7047,45.7047,45.6816,45.6816,355003.0
2016-09-02 14:50:00,59.38,59.42,59.37,59.41,204189.0,45.6893,45.7201,45.6816,45.7124,204189.0
2016-09-02 14:55:00,59.41,59.42,59.4,59.41,121177.0,45.7124,45.7201,45.7047,45.7124,121177.0
2016-09-02 15:00:00,59.41,59.44,59.41,59.43,236297.0,45.7124,45.7355,45.7124,45.7278,236297.0
2016-09-02 15:05:00,59.44,59.46,59.43,59.43,216563.0,45.7355,45.7509,45.7278,45.7278,216563.0
2016-09-02 15:10:00,59.43,59.44,59.42,59.43,242836.0,45.7278,45.7355,45.7201,45.7278,242836.0
2016-09-02 15:15:00,59.43,59.49,59.42,59.48,229798.0,45.7278,45.7739,45.7201,45.7662,229798.0
2016-09-02 15:20:00,59.49,59.5,59.43,59.44,254555.0,45.7739,45.7816,45.7278,45.7355,254555.0
2016-09-02 15:25:00,59.44,59.46,59.43,59.44,157950.0,45.7355,45.7509,45.7278,45.7355,157950.0
2016-09-02 15:30:00,59.44,59.44,59.42,59.42,103512.0,45.7355,45.7355,45.7201,45.7201,103512.0
2016-09-02 15:35:00,59.43,59.44,59.41,59.43,172882.0,45.7278,45.7355,45.7124,45.7278,172882.0
2016-09-02 15:40:00,59.42,59.44,59.41,59.42,171060.0,45.7201,45.7355,45.7124,45.7201,171060.0
2016-09-02 15:45:00,59.41,59.43,59.37,59.38,335297.0,45.7124,45.7278,45.6816,45.6893,335297.0
2016-09-02 15:50:00,59.38,59.41,59.37,59.41,769432.0,45.6893,45.7124,45.6816,45.7124,769432.0
2016-09-02 15:55:00,59.41,59.43,59.38,59.43,2244153.0,45.7124,45.7278,45.6893,45.7278,2244153.0
2016-09-06 09:30:00,59.56,59.61,59.56,59.58,252639.0,45.8278,45.8663,45.8278,45.8432,252639.0
2016-09-06 09:35:00,59.57,59.61,59.55,59.56,359399.0,45.8355,45.8663,45.8201,45.8278,359399.0
2016-09-06 09:40:00,59.57,59.59,59.54,59.55,254306.0,45.8355,45.8509,45.8124,45.8201,254306.0
2016-09-06 09:45:00,59.55,59.58,59.55,59.57,125727.0,45.8201,45.8432,45.8201,45.8355,125727.0
2016-09-06 09:50:00,59.57,59.58,59.53,59.55,248527.0,45.8355,45.8432,45.8047,45.8201,248527.0
2016-09-06 09:55:00,59.55,59.59,59.55,59.58,84000.0,45.8201,45.8509,45.8201,45.8432,84000.0
2016-09-06 10:00:00,59.58,59.72,59.57,59.71,620628.0,45.8432,45.9509,45.8355,45.9432,620628.0
2016-09-06 10:05:00,59.72,59.73,59.57,59.6,357458.0,45.9509,45.9586,45.8355,45.8586,357458.0
2016-09-06 10:10:00,59.61,59.62,59.56,59.6,144873.0,45.8663,45.874,45.8278,45.8586,144873.0
2016-09-06 10:15:00,59.6,59.64,59.57,59.58,305913.0,45.8586,45.8894,45.8355,45.8432,305913.0
2016-09-06 10:20:00,59.58,59.62,59.57,59.59,106241.0,45.8432,45.874,45.8355,45.8509,106241.0
2016-09-06 10:25:00,59.6,59.64,59.56,59.64,77843.0,45.8586,45.8894,45.8278,45.8894,77843.0
2016-09-06 10:30:00,59.64,59.71,59.62,59.7,121628.0,45.8894,45.9432,45.874,45.9355,121628.0
2016-09-06 10:35:00,59.7,59.74,59.69,59.72,220804.0,45.9355,45.9663,45.9278,45.9509,220804.0
2016-09-06 10:40:00,59.73,59.75,59.7,59.75,166204.0,45.9586,45.974,45.9355,45.974,166204.0
2016-09-06 10:45:00,59.75,59.75,59.71,59.72,135494.0,45.974,45.974,45.9432,45.9509,135494.0
2016-09-06 10:50:00,59.73,59.75,59.67,59.71,243770.0,45.9586,45.974,45.9124,45.9432,243770.0
2016-09-06 10:55:00,59.7,59.71,59.66,59.7,228800.0,45.9355,45.9432,45.9047,45.9355,228800.0
2016-09-06 11:00:00,59.7,59.72,59.69,59.7,245179.0,45.9355,45.9509,45.9278,45.9355,245179.0
2016-09-06 11:05:00,59.71,59.73,59.65,59.66,223349.0,45.9432,45.9586,45.8971,45.9047,223349.0
2016-09-06 11:10:00,59.66,59.69,59.66,59.68,225836.0,45.9047,45.9278,45.9047,45.9201,225836.0
2016-09-06 11:15:00,59.68,59.71,59.68,59.68,187423.0,45.9201,45.9432,45.9201,45.9201,187423.0
2016-09-06 11:20:00,59.69,59.7,59.65,59.66,117628.0,45.9278,45.9355,45.8971,45.9047,117628.0
2016-09-06 11:25:00,59.66,59.7,59.64,59.65,463320.0,45.9047,45.9355,45.8894,45.8971,463320.0
2016-09-06 11:30:00,59.66,59.67,59.63,59.66,329539.0,45.9047,45.9124,45.8817,45.9047,329539.0
2016-09-06 11:35:00,59.65,59.68,59.65,59.67,206646.0,45.8971,45.9201,45.8971,45.9124,206646.0
2016-09-06 11:40:00,59.67,59.7,59.66,59.67,120724.0,45.9124,45.9355,45.9047,45.9124,120724.0
2016-09-06 11:45:00,59.67,59.75,59.66,59.74,184266.0,45.9124,45.974,45.9047,45.9663,184266.0
2016-09-06 11:50:00,59.75,59.75,59.71,59.74,109076.0,45.974,45.974,45.9432,45.9663,109076.0
2016-09-06 11:55:00,59.74,59.78,59.73,59.78,77829.0,45.9663,45.9971,45.9586,45.9971,77829.0
2016-09-06 12:00:00,59.78,59.8,59.77,59.77,144496.0,45.9971,46.0125,45.9894,45.9894,144496.0
2016-09-06 12:05:00,59.78,59.79,59.77,59.79,74268.0,45.9971,46.0048,45.9894,46.0048,74268.0
2016-09-06 12:10:00,59.79,59.8,59.77,59.79,86843.0,46.0048,46.0125,45.9894,46.0048,86843.0
2016-09-06 12:15:00,59.79,59.8,59.77,59.79,59060.0,46.0048,46.0125,45.9894,46.0048,59060.0
2016-09-06 12:20:00,59.79,59.8,59.77,59.79,62745.0,46.0048,46.0125,45.9894,46.0048,62745.0
2016-09-06 12:25:00,59.79,59.8,59.78,59.8,24636.0,46.0048,46.0125,45.9971,46.0125,24636.0
2016-09-06 12:30:00,59.8,59.83,59.77,59.81,103165.0,46.0125,46.0356,45.9894,46.0202,103165.0
2016-09-06 12:35:00,59.82,59.82,59.8,59.8,64005.0,46.0279,46.0279,46.0125,46.0125,64005.0
2016-09-06 12:40:00,59.8,59.85,59.8,59.85,58896.0,46.0125,46.0509,46.0125,46.0509,58896.0
2016-09-06 12:45:00,59.84,59.86,59.83,59.85,128890.0,46.0432,46.0586,46.0356,46.0509,128890.0
2016-09-06 12:50:00,59.85,59.86,59.84,59.84,88500.0,46.0509,46.0586,46.0432,46.0432,88500.0
2016-09-06 12:55:00,59.84,59.84,59.8,59.8,413899.0,46.0432,46.0432,46.0125,46.0125,413899.0
2016-09-06 13:00:00,59.8,59.83,59.8,59.8,99748.0,46.0125,46.0356,46.0125,46.0125,99748.0
2016-09-06 13:05:00,59.8,59.82,59.79,59.8,99024.0,46.0125,46.0279,46.0048,46.0125,99024.0
2016-09-06 13:10:00,59.79,59.82,59.79,59.8,53274.0,46.0048,46.0279,46.0048,46.0125,53274.0
2016-09-06 13:15:00,59.8,59.85,59.8,59.85,103814.0,46.0125,46.0509,46.0125,46.0509,103814.0
2016-09-06 13:20:00,59.85,59.85,59.82,59.82,96764.0,46.0509,46.0509,46.0279,46.0279,96764.0
2016-09-06 13:25:00,59.82,59.84,59.81,59.82,59703.0,46.0279,46.0432,46.0202,46.0279,59703.0
2016-09-06 13:30:00,59.82,59.83,59.8,59.82,38677.0,46.0279,46.0356,46.0125,46.0279,38677.0
2016-09-06 13:35:00,59.82,59.82,59.8,59.82,43246.0,46.0279,46.0279,46.0125,46.0279,43246.0
2016-09-06 13:40:00,59.82,59.82,59.81,59.82,137002.0,46.0279,46.0279,46.0202,46.0279,137002.0
2016-09-06 13:45:00,59.82,59.85,59.82,59.85,55990.0,46.0279,46.0509,46.0279,46.0509,55990.0
2016-09-06 13:50:00,59.84,59.85,59.82,59.83,70158.0,46.0432,46.0509,46.0279,46.0356,70158.0
2016-09-06 13:55:00,59.83,59.84,59.82,59.83,64151.0,46.0356,46.0432,46.0279,46.0356,64151.0
2016-09-06 14:00:00,59.83,59.83,59.8,59.8,152218.0,46.0356,46.0356,46.0125,46.0125,152218.0
2016-09-06 14:05:00,59.8,59.81,59.79,59.8,56839.0,46.0125,46.0202,46.0048,46.0125,56839.0
2016-09-06 14:10:00,59.8,59.81,59.78,59.8,36403.0,46.0125,46.0202,45.9971,46.0125,36403.0
2016-09-06 14:15:00,59.8,59.81,59.78,59.81,279752.0,46.0125,46.0202,45.9971,46.0202,279752.0
2016-09-06 14:20:00,59.81,59.83,59.81,59.83,99175.0,46.0202,46.0356,46.0202,46.0356,99175.0
2016-09-06 14:25:00,59.83,59.84,59.81,59.82,103961.0,46.0356,46.0432,46.0202,46.0279,103961.0
2016-09-06 14:30:00,59.82,59.85,59.82,59.85,74058.0,46.0279,46.0509,46.0279,46.0509,74058.0
2016-09-06 14:35:00,59.85,59.86,59.8,59.81,120377.0,46.0509,46.0586,46.0125,46.0202,120377.0
2016-09-06 14:40:00,59.8,59.82,59.79,59.8,86891.0,46.0125,46.0279,46.0048,46.0125,86891.0
2016-09-06 14:45:00,59.8,59.81,59.78,59.79,90968.0,46.0125,46.0202,45.9971,46.0048,90968.0
2016-09-06 14:50:00,59.8,59.8,59.78,59.79,119793.0,46.0125,46.0125,45.9971,46.0048,119793.0
2016-09-06 14:55:00,59.78,59.82,59.78,59.82,110308.0,45.9971,46.0279,45.9971,46.0279,110308.0
2016-09-06 15:00:00,59.82,59.82,59.81,59.81,36429.0,46.0279,46.0279,46.0202,46.0202,36429.0
2016-09-06 15:05:00,59.81,59.82,59.8,59.81,58305.0,46.0202,46.0279,46.0125,46.0202,58305.0
2016-09-06 15:10:00,59.8,59.81,59.76,59.77,166425.0,46.0125,46.0202,45.9817,45.9894,166425.0
2016-09-06 15:15:00,59.77,59.78,59.77,59.77,45011.0,45.9894,45.9971,45.9894,45.9894,45011.0
2016-09-06 15:20:00,59.78,59.8,59.77,59.8,54409.0,45.9971,46.0125,45.9894,46.0125,54409.0
2016-09-06 15:25:00,59.8,59.81,59.79,59.8,49331.0,46.0125,46.0202,46.0048,46.0125,49331.0
2016-09-06 15:30:00,59.8,59.83,59.8,59.81,1014327.0,46.0125,46.0356,46.0125,46.0202,1014327.0
2016-09-06 15:35:00,59.81,59.82,59.8,59.81,62886.0,46.0202,46.0279,46.0125,46.0202,62886.0
2016-09-06 15:40:00,59.81,59.83,59.81,59.83,80482.0,46.0202,46.0356,46.0202,46.0356,80482.0
2016-09-06 15:45:00,59.83,59.83,59.8,59.8,184825.0,46.0356,46.0356,46.0125,46.0125,184825.0
2016-09-06 15:50:00,59.8,59.82,59.8,59.81,395389.0,46.0125,46.0279,46.0125,46.0202,395389.0
2016-09-06 15:55:00,59.8,59.85,59.78,59.85,1161994.0,46.0125,46.0509,45.9971,46.0509,1161994.0
2016-09-07 09:30:00,59.99,60.01,59.95,59.96,1129063.0,46.1587,46.1741,46.1279,46.1356,1129063.0
2016-09-07 09:35:00,59.96,60.03,59.94,60.01,167216.0,46.1356,46.1894,46.1202,46.1741,167216.0
2016-09-07 09:40:00,60.01,60.06,60.0,60.05,313546.0,46.1741,46.2125,46.1664,46.2048,313546.0
2016-09-07 09:45:00,60.05,60.05,60.01,60.03,243691.0,46.2048,46.2048,46.1741,46.1894,243691.0
2016-09-07 09:50:00,60.03,60.03,59.98,59.99,130384.0,46.1894,46.1894,46.151,46.1587,130384.0
2016-09-07 09:55:00,59.99,60.03,59.98,60.02,125222.0,46.1587,46.1894,46.151,46.1817,125222.0
2016-09-07 10:00:00,60.02,60.05,59.99,60.02,330448.0,46.1817,46.2048,46.1587,46.1817,330448.0
2016-09-07 10:05:00,60.02,60.08,60.0,60.06,489691.0,46.1817,46.2279,46.1664,46.2125,489691.0
2016-09-07 10:10:00,60.06,60.1,60.05,60.09,152310.0,46.2125,46.2433,46.2048,46.2356,152310.0
2016-09-07 10:15:00,60.08,60.09,60.06,60.07,82553.0,46.2279,46.2356,46.2125,46.2202,82553.0
2016-09-07 10:20:00,60.06,60.08,60.03,60.04,43388.0,46.2125,46.2279,46.1894,46.1971,43388.0
2016-09-07 10:25:00,60.04,60.1,60.04,60.09,153932.0,46.1971,46.2433,46.1971,46.2356,153932.0
2016-09-07 10:30:00,60.1,60.1,60.04,60.05,52328.0,46.2433,46.2433,46.1971,46.2048,52328.0
2016-09-07 10:35:00,60.05,60.07,60.04,60.05,143506.0,46.2048,46.2202,46.1971,46.2048,143506.0
2016-09-07 10:40:00,60.05,60.06,59.98,59.98,269303.0,46.2048,46.2125,46.151,46.151,269303.0
2016-09-07 10:45:00,59.99,60.0,59.92,59.93,292086.0,46.1587,46.1664,46.1048,46.1125,292086.0
2016-09-07 10:50:00,59.93,59.96,59.92,59.94,149497.0,46.1125,46.1356,46.1048,46.1202,149497.0
2016-09-07 10:55:00,59.94,59.96,59.92,59.93,310817.0,46.1202,46.1356,46.1048,46.1125,310817.0
2016-09-07 11:00:00,59.93,59.94,59.9,59.92,223610.0,46.1125,46.1202,46.0894,46.1048,223610.0
2016-09-07 11:05:00,59.93,59.97,59.92,59.96,132542.0,46.1125,46.1433,46.1048,46.1356,132542.0
2016-09-07 11:10:00,59.97,59.97,59.94,59.96,241763.0,46.1433,46.1433,46.1202,46.1356,241763.0
2016-09-07 11:15:00,59.96,59.97,59.89,59.89,350188.0,46.1356,46.1433,46.0817,46.0817,350188.0
2016-09-07 11:20:00,59.89,59.93,59.88,59.91,91285.0,46.0817,46.1125,46.074,46.0971,91285.0
2016-09-07 11:25:00,59.9,59.92,59.88,59.9,126555.0,46.0894,46.1048,46.074,46.0894,126555.0
2016-09-07 11:30:00,59.91,59.95,59.9,59.93,164395.0,46.0971,46.1279,46.0894,46.1125,164395.0
2016-09-07 11:35:00,59.93,59.93,59.9,59.9,87650.0,46.1125,46.1125,46.0894,46.0894,87650.0
2016-09-07 11:40:00,59.91,59.91,59.89,59.9,101316.0,46.0971,46.0971,46.0817,46.0894,101316.0
2016-09-07 11:45:00,59.9,59.91,59.87,59.88,80821.0,46.0894,46.0971,46.0663,46.074,80821.0
2016-09-07 11:50:00,59.88,59.91,59.87,59.87,19051.0,46.074,46.0971,46.0663,46.0663,19051.0
2016-09-07 11:55:00,59.87,59.9,59.86,59.9,28013.0,46.0663,46.0894,46.0586,46.0894,28013.0
2016-09-07 12:00:00,59.89,59.9,59.85,59.85,69851.0,46.0817,46.0894,46.0509,46.0509,69851.0
2016-09-07 12:05:00,59.85,59.88,59.84,59.85,159518.0,46.0509,46.074,46.0432,46.0509,159518.0
2016-09-07 12:10:00,59.85,59.85,59.83,59.84,64818.0,46.0509,46.0509,46.0356,46.0432,64818.0
2016-09-07 12:15:00,59.84,59.84,59.79,59.8,49693.0,46.0432,46.0432,46.0048,46.0125,49693.0
2016-09-07 12:20:00,59.79,59.81,59.78,59.79,28465.0,46.0048,46.0202,45.9971,46.0048,28465.0
2016-09-07 12:25:00,59.78,59.8,59.75,59.79,111562.0,45.9971,46.0125,45.974,46.0048,111562.0
2016-09-07 12:30:00,59.79,59.8,59.75,59.77,41690.0,46.0048,46.0125,45.974,45.9894,41690.0
2016-09-07 12:35:00,59.76,59.81,59.75,59.8,148342.0,45.9817,46.0202,45.974,46.0125,148342.0
2016-09-07 12:40:00,59.79,59.82,59.79,59.8,64701.0,46.0048,46.0279,46.0048,46.0125,64701.0
2016-09-07 12:45:00,59.81,59.81,59.78,59.79,44360.0,46.0202,46.0202,45.9971,46.0048,44360.0
2016-09-07 12:50:00,59.78,59.81,59.78,59.8,76016.0,45.9971,46.0202,45.9971,46.0125,76016.0
2016-09-07 12:55:00,59.8,59.81,59.79,59.79,93339.0,46.0125,46.0202,46.0048,46.0048,93339.0
2016-09-07 13:00:00,59.8,59.82,59.79,59.82,67781.0,46.0125,46.0279,46.0048,46.0279,67781.0
2016-09-07 13:05:00,59.83,59.85,59.81,59.82,160018.0,46.0356,46.0509,46.0202,46.0279,160018.0
2016-09-07 13:10:00,59.83,59.84,59.81,59.82,72107.0,46.0356,46.0432,46.0202,46.0279,72107.0
2016-09-07 13:15:00,59.82,59.84,59.81,59.84,44448.0,46.0279,46.0432,46.0202,46.0432,44448.0
2016-09-07 13:20:00,59.84,59.84,59.81,59.82,115262.0,46.0432,46.0432,46.0202,46.0279,115262.0
2016-09-07 13:25:00,59.82,59.83,59.81,59.82,39929.0,46.0279,46.0356,46.0202,46.0279,39929.0
2016-09-07 13:30:00,59.82,59.85,59.82,59.82,154424.0,46.0279,46.0509,46.0279,46.0279,154424.0
2016-09-07 13:35:00,59.82,59.84,59.81,59.83,539118.0,46.0279,46.0432,46.0202,46.0356,539118.0
2016-09-07 13:40:00,59.83,59.86,59.83,59.86,85982.0,46.0356,46.0586,46.0356,46.0586,85982.0
2016-09-07 13:45:00,59.86,59.87,59.84,59.86,109783.0,46.0586,46.0663,46.0432,46.0586,109783.0
2016-09-07 13:50:00,59.86,59.86,59.84,59.85,91622.0,46.0586,46.0586,46.0432,46.0509,91622.0
2016-09-07 13:55:00,59.85,59.86,59.83,59.84,126719.0,46.0509,46.0586,46.0356,46.0432,126719.0
2016-09-07 14:00:00,59.83,59.85,59.83,59.83,142268.0,46.0356,46.0509,46.0356,46.0356,142268.0
2016-09-07 14:05:00,59.84,59.85,59.83,59.85,118372.0,46.0432,46.0509,46.0356,46.0509,118372.0
2016-09-07 14:10:00,59.84,59.91,59.84,59.9,834868.0,46.0432,46.0971,46.0432,46.0894,834868.0
2016-09-07 14:15:00,59.91,59.92,59.89,59.91,706648.0,46.0971,46.1048,46.0817,46.0971,706648.0
2016-09-07 14:20:00,59.92,59.93,59.9,59.92,445943.0,46.1048,46.1125,46.0894,46.1048,445943.0
2016-09-07 14:25:00,59.92,59.92,59.88,59.88,493146.0,46.1048,46.1048,46.074,46.074,493146.0
2016-09-07 14:30:00,59.89,59.9,59.86,59.88,620779.0,46.0817,46.0894,46.0586,46.074,620779.0
2016-09-07 14:35:00,59.88,59.88,59.84,59.86,140260.0,46.074,46.074,46.0432,46.0586,140260.0
2016-09-07 14:40:00,59.86,59.88,59.85,59.86,220879.0,46.0586,46.074,46.0509,46.0586,220879.0
2016-09-07 14:45:00,59.85,59.87,59.85,59.86,68588.0,46.0509,46.0663,46.0509,46.0586,68588.0
2016-09-07 14:50:00,59.87,59.89,59.86,59.88,97418.0,46.0663,46.0817,46.0586,46.074,97418.0
2016-09-07 14:55:00,59.88,59.89,59.86,59.87,219925.0,46.074,46.0817,46.0586,46.0663,219925.0
2016-09-07 15:00:00,59.87,59.89,59.87,59.89,75095.0,46.0663,46.0817,46.0663,46.0817,75095.0
2016-09-07 15:05:00,59.89,59.9,59.87,59.88,126200.0,46.0817,46.0894,46.0663,46.074,126200.0
2016-09-07 15:10:00,59.88,59.89,59.87,59.89,49848.0,46.074,46.0817,46.0663,46.0817,49848.0
2016-09-07 15:15:00,59.89,59.91,59.88,59.9,120309.0,46.0817,46.0971,46.074,46.0894,120309.0
2016-09-07 15:20:00,59.91,59.91,59.88,59.9,179253.0,46.0971,46.0971,46.074,46.0894,179253.0
2016-09-07 15:25:00,59.9,59.91,59.88,59.88,204266.0,46.0894,46.0971,46.074,46.074,204266.0
2016-09-07 15:30:00,59.88,59.89,59.87,59.88,229664.0,46.074,46.0817,46.0663,46.074,229664.0
2016-09-07 15:35:00,59.88,59.89,59.87,59.88,252198.0,46.074,46.0817,46.0663,46.074,252198.0
2016-09-07 15:40:00,59.88,59.88,59.87,59.88,105075.0,46.074,46.074,46.0663,46.074,105075.0
2016-09-07 15:45:00,59.87,59.88,59.85,59.87,380422.0,46.0663,46.074,46.0509,46.0663,380422.0
2016-09-07 15:50:00,59.87,59.87,59.85,59.87,317533.0,46.0663,46.0663,46.0509,46.0663,317533.0
2016-09-07 15:55:00,59.87,59.87,59.84,59.85,1206175.0,46.0663,46.0663,46.0432,46.0509,1206175.0
2016-09-08 09:30:00,59.81,59.87,59.79,59.84,538840.0,46.0202,46.0663,46.0048,46.0432,538840.0
2016-09-08 09:35:00,59.84,59.88,59.81,59.83,269724.0,46.0432,46.074,46.0202,46.0356,269724.0
2016-09-08 09:40:00,59.83,59.9,59.82,59.9,204137.0,46.0356,46.0894,46.0279,46.0894,204137.0
2016-09-08 09:45:00,59.9,59.91,59.85,59.87,147275.0,46.0894,46.0971,46.0509,46.0663,147275.0
2016-09-08 09:50:00,59.86,59.86,59.78,59.78,215687.0,46.0586,46.0586,45.9971,45.9971,215687.0
2016-09-08 09:55:00,59.79,59.81,59.73,59.73,160574.0,46.0048,46.0202,45.9586,45.9586,160574.0
2016-09-08 10:00:00,59.73,59.79,59.72,59.77,110272.0,45.9586,46.0048,45.9509,45.9894,110272.0
2016-09-08 10:05:00,59.78,59.78,59.71,59.73,198127.0,45.9971,45.9971,45.9432,45.9586,198127.0
2016-09-08 10:10:00,59.72,59.75,59.64,59.73,121089.0,45.9509,45.974,45.8894,45.9586,121089.0
2016-09-08 10:15:00,59.72,59.74,59.69,59.73,145114.0,45.9509,45.9663,45.9278,45.9586,145114.0
2016-09-08 10:20:00,59.73,59.79,59.72,59.76,66964.0,45.9586,46.0048,45.9509,45.9817,66964.0
2016-09-08 10:25:00,59.76,59.78,59.73,59.76,69442.0,45.9817,45.9971,45.9586,45.9817,69442.0
2016-09-08 10:30:00,59.76,59.86,59.75,59.85,138501.0,45.9817,46.0586,45.974,46.0509,138501.0
2016-09-08 10:35:00,59.86,59.94,59.85,59.88,156591.0,46.0586,46.1202,46.0509,46.074,156591.0
2016-09-08 10:40:00,59.89,59.89,59.85,59.85,136933.0,46.0817,46.0817,46.0509,46.0509,136933.0
2016-09-08 10:45:00,59.86,59.87,59.82,59.83,131383.0,46.0586,46.0663,46.0279,46.0356,131383.0
2016-09-08 10:50:00,59.83,59.88,59.82,59.86,57831.0,46.0356,46.074,46.0279,46.0586,57831.0
2016-09-08 10:55:00,59.87,59.88,59.84,59.86,77292.0,46.0663,46.074,46.0432,46.0586,77292.0
2016-09-08 11:00:00,59.86,59.94,59.86,59.88,294936.0,46.0586,46.1202,46.0586,46.074,294936.0
2016-09-08 11:05:00,59.89,59.94,59.88,59.92,89658.0,46.0817,46.1202,46.074,46.1048,89658.0
2016-09-08 11:10:00,59.93,59.97,59.92,59.95,100416.0,46.1125,46.1433,46.1048,46.1279,100416.0
2016-09-08 11:15:00,59.95,59.98,59.92,59.93,115627.0,46.1279,46.151,46.1048,46.1125,115627.0
2016-09-08 11:20:00,59.93,59.93,59.89,59.91,129295.0,46.1125,46.1125,46.0817,46.0971,129295.0
2016-09-08 11:25:00,59.92,59.94,59.84,59.86,165386.0,46.1048,46.1202,46.0432,46.0586,165386.0
2016-09-08 11:30:00,59.86,59.88,59.79,59.8,247126.0,46.0586,46.074,46.0048,46.0125,247126.0
2016-09-08 11:35:00,59.8,59.8,59.73,59.76,101137.0,46.0125,46.0125,45.9586,45.9817,101137.0
2016-09-08 11:40:00,59.76,59.78,59.73,59.73,145123.0,45.9817,45.9971,45.9586,45.9586,145123.0
2016-09-08 11:45:00,59.74,59.75,59.71,59.75,363332.0,45.9663,45.974,45.9432,45.974,363332.0
2016-09-08 11:50:00,59.75,59.79,59.74,59.78,629658.0,45.974,46.0048,45.9663,45.9971,629658.0
2016-09-08 11:55:00,59.78,59.78,59.75,59.76,55795.0,45.9971,45.9971,45.974,45.9817,55795.0
2016-09-08 12:00:00,59.77,59.8,59.76,59.77,56182.0,45.9894,46.0125,45.9817,45.9894,56182.0
2016-09-08 12:05:00,59.78,59.78,59.73,59.73,68570.0,45.9971,45.9971,45.9586,45.9586,68570.0
2016-09-08 12:10:00,59.74,59.75,59.71,59.73,87486.0,45.9663,45.974,45.9432,45.9586,87486.0
2016-09-08 12:15:00,59.73,59.74,59.7,59.71,64176.0,45.9586,45.9663,45.9355,45.9432,64176.0
2016-09-08 12:20:00,59.71,59.74,59.69,59.72,87034.0,45.9432,45.9663,45.9278,45.9509,87034.0
2016-09-08 12:25:00,59.73,59.74,59.65,59.68,96191.0,45.9586,45.9663,45.8971,45.9201,96191.0
2016-09-08 12:30:00,59.68,59.7,59.64,59.69,53831.0,45.9201,45.9355,45.8894,45.9278,53831.0
2016-09-08 12:35:00,59.7,59.73,59.69,59.72,153483.0,45.9355,45.9586,45.9278,45.9509,153483.0
2016-09-08 12:40:00,59.72,59.73,59.7,59.71,36779.0,45.9509,45.9586,45.9355,45.9432,36779.0
2016-09-08 12:45:00,59.72,59.75,59.71,59.74,60256.0,45.9509,45.974,45.9432,45.9663,60256.0
2016-09-08 12:50:00,59.73,59.75,59.71,59.73,94032.0,45.9586,45.974,45.9432,45.9586,94032.0
2016-09-08 12:55:00,59.74,59.74,59.68,59.7,72798.0,45.9663,45.9663,45.9201,45.9355,72798.0
2016-09-08 13:00:00,59.7,59.71,59.65,59.66,810073.0,45.9355,45.9432,45.8971,45.9047,810073.0
2016-09-08 13:05:00,59.66,59.67,59.65,59.67,30693.0,45.9047,45.9124,45.8971,45.9124,30693.0
2016-09-08 13:10:00,59.66,59.67,59.65,59.66,21822.0,45.9047,45.9124,45.8971,45.9047,21822.0
2016-09-08 13:15:00,59.66,59.66,59.64,59.66,63172.0,45.9047,45.9047,45.8894,45.9047,63172.0
2016-09-08 13:20:00,59.65,59.67,59.64,59.67,45597.0,45.8971,45.9124,45.8894,45.9124,45597.0
2016-09-08 13:25:00,59.66,59.67,59.64,59.64,44293.0,45.9047,45.9124,45.8894,45.8894,44293.0
2016-09-08 13:30:00,59.64,59.66,59.62,59.66,79596.0,45.8894,45.9047,45.874,45.9047,79596.0
2016-09-08 13:35:00,59.66,59.68,59.65,59.67,126130.0,45.9047,45.9201,45.8971,45.9124,126130.0
2016-09-08 13:40:00,59.67,59.69,59.66,59.69,86366.0,45.9124,45.9278,45.9047,45.9278,86366.0
2016-09-08 13:45:00,59.68,59.68,59.67,59.68,91249.0,45.9201,45.9201,45.9124,45.9201,91249.0
2016-09-08 13:50:00,59.67,59.68,59.66,59.68,120498.0,45.9124,45.9201,45.9047,45.9201,120498.0
2016-09-08 13:55:00,59.68,59.7,59.67,59.7,112683.0,45.9201,45.9355,45.9124,45.9355,112683.0
2016-09-08 14:00:00,59.7,59.71,59.67,59.68,223397.0,45.9355,45.9432,45.9124,45.9201,223397.0
2016-09-08 14:05:00,59.68,59.7,59.67,59.68,184597.0,45.9201,45.9355,45.9124,45.9201,184597.0
2016-09-08 14:10:00,59.69,59.71,59.67,59.69,97119.0,45.9278,45.9432,45.9124,45.9278,97119.0
2016-09-08 14:15:00,59.7,59.71,59.67,59.71,149834.0,45.9355,45.9432,45.9124,45.9432,149834.0
2016-09-08 14:20:00,59.71,59.76,59.71,59.74,170986.0,45.9432,45.9817,45.9432,45.9663,170986.0
2016-09-08 14:25:00,59.74,59.75,59.7,59.73,89910.0,45.9663,45.974,45.9355,45.9586,89910.0
2016-09-08 14:30:00,59.73,59.75,59.71,59.74,79408.0,45.9586,45.974,45.9432,45.9663,79408.0
2016-09-08 14:35:00,59.74,59.75,59.72,59.74,64671.0,45.9663,45.974,45.9509,45.9663,64671.0
2016-09-08 14:40:00,59.73,59.78,59.73,59.77,124343.0,45.9586,45.9971,45.9586,45.9894,124343.0
2016-09-08 14:45:00,59.77,59.78,59.75,59.77,197326.0,45.9894,45.9971,45.974,45.9894,197326.0
2016-09-08 14:50:00,59.76,59.76,59.72,59.75,104653.0,45.9817,45.9817,45.9509,45.974,104653.0
2016-09-08 14:55:00,59.74,59.75,59.72,59.74,77068.0,45.9663,45.974,45.9509,45.9663,77068.0
2016-09-08 15:00:00,59.75,59.75,59.72,59.72,164699.0,45.974,45.974,45.9509,45.9509,164699.0
2016-09-08 15:05:00,59.72,59.73,59.7,59.72,134002.0,45.9509,45.9586,45.9355,45.9509,134002.0
2016-09-08 15:10:00,59.71,59.74,59.71,59.73,164402.0,45.9432,45.9663,45.9432,45.9586,164402.0
2016-09-08 15:15:00,59.73,59.75,59.7,59.73,99626.0,45.9586,45.974,45.9355,45.9586,99626.0
2016-09-08 15:20:00,59.72,59.73,59.71,59.73,84960.0,45.9509,45.9586,45.9432,45.9586,84960.0
2016-09-08 15:25:00,59.73,59.74,59.72,59.73,103632.0,45.9586,45.9663,45.9509,45.9586,103632.0
2016-09-08 15:30:00,59.73,59.76,59.72,59.74,442974.0,45.9586,45.9817,45.9509,45.9663,442974.0
2016-09-08 15:35:00,59.73,59.74,59.7,59.73,717239.0,45.9586,45.9663,45.9355,45.9586,717239.0
2016-09-08 15:40:00,59.73,59.74,59.72,59.73,188253.0,45.9586,45.9663,45.9509,45.9586,188253.0
2016-09-08 15:45:00,59.73,59.74,59.7,59.72,391107.0,45.9586,45.9663,45.9355,45.9509,391107.0
2016-09-08 15:50:00,59.72,59.72,59.71,59.71,511710.0,45.9509,45.9509,45.9432,45.9432,511710.0
2016-09-08 15:55:00,59.71,59.72,59.69,59.69,1372792.0,45.9432,45.9509,45.9278,45.9278,1372792.0
2016-09-09 09:30:00,59.25,59.25,59.17,59.21,443569.0,45.5893,45.5893,45.5277,45.5585,443569.0
2016-09-09 09:35:00,59.21,59.21,59.11,59.12,448471.0,45.5585,45.5585,45.4816,45.4893,448471.0
2016-09-09 09:40:00,59.11,59.12,59.09,59.12,745562.0,45.4816,45.4893,45.4662,45.4893,745562.0
2016-09-09 09:45:00,59.12,59.16,59.09,59.1,536276.0,45.4893,45.52,45.4662,45.4739,536276.0
2016-09-09 09:50:00,59.1,59.12,59.04,59.05,352301.0,45.4739,45.4893,45.4277,45.4354,352301.0
2016-09-09 09:55:00,59.05,59.05,58.99,59.02,219580.0,45.4354,45.4354,45.3892,45.4123,219580.0
2016-09-09 10:00:00,59.02,59.03,58.96,59.03,207436.0,45.4123,45.42,45.3661,45.42,207436.0
2016-09-09 10:05:00,59.03,59.05,58.98,58.98,180478.0,45.42,45.4354,45.3815,45.3815,180478.0
2016-09-09 10:10:00,58.98,59.11,58.93,59.09,197098.0,45.3815,45.4816,45.3431,45.4662,197098.0
2016-09-09 10:15:00,59.09,59.12,59.04,59.05,260799.0,45.4662,45.4893,45.4277,45.4354,260799.0
2016-09-09 10:20:00,59.05,59.05,58.99,59.02,125086.0,45.4354,45.4354,45.3892,45.4123,125086.0
2016-09-09 10:25:00,59.02,59.06,59.0,59.04,173006.0,45.4123,45.4431,45.3969,45.4277,173006.0
2016-09-09 10:30:00,59.04,59.07,59.0,59.05,195645.0,45.4277,45.4508,45.3969,45.4354,195645.0
2016-09-09 10:35:00,59.05,59.06,58.89,58.91,399140.0,45.4354,45.4431,45.3123,45.3277,399140.0
2016-09-09 10:40:00,58.92,58.93,58.88,58.89,155861.0,45.3354,45.3431,45.3046,45.3123,155861.0
2016-09-09 10:45:00,58.89,58.89,58.82,58.87,303664.0,45.3123,45.3123,45.2584,45.2969,303664.0
2016-09-09 10:50:00,58.86,58.92,58.85,58.89,263955.0,45.2892,45.3354,45.2815,45.3123,263955.0
2016-09-09 10:55:00,58.89,58.94,58.87,58.92,257804.0,45.3123,45.3508,45.2969,45.3354,257804.0
2016-09-09 11:00:00,58.92,58.94,58.9,58.92,198687.0,45.3354,45.3508,45.32,45.3354,198687.0
2016-09-09 11:05:00,58.92,58.95,58.89,58.93,258885.0,45.3354,45.3584,45.3123,45.3431,258885.0
2016-09-09 11:10:00,58.93,58.94,58.89,58.9,187744.0,45.3431,45.3508,45.3123,45.32,187744.0
2016-09-09 11:15:00,58.9,58.92,58.87,58.9,247493.0,45.32,45.3354,45.2969,45.32,247493.0
2016-09-09 11:20:00,58.89,58.91,58.87,58.88,313158.0,45.3123,45.3277,45.2969,45.3046,313158.0
2016-09-09 11:25:00,58.88,58.98,58.88,58.98,343430.0,45.3046,45.3815,45.3046,45.3815,343430.0
2016-09-09 11:30:00,58.98,59.01,58.92,58.93,272052.0,45.3815,45.4046,45.3354,45.3431,272052.0
2016-09-09 11:35:00,58.94,58.96,58.92,58.94,168756.0,45.3508,45.3661,45.3354,45.3508,168756.0
2016-09-09 11:40:00,58.95,58.97,58.91,58.92,70382.0,45.3584,45.3738,45.3277,45.3354,70382.0
2016-09-09 11:45:00,58.91,58.94,58.88,58.92,150596.0,45.3277,45.3508,45.3046,45.3354,150596.0
2016-09-09 11:50:00,58.92,58.93,58.89,58.89,46494.0,45.3354,45.3431,45.3123,45.3123,46494.0
2016-09-09 11:55:00,58.9,58.9,58.86,58.89,213265.0,45.32,45.32,45.2892,45.3123,213265.0
2016-09-09 12:00:00,58.89,58.92,58.88,58.89,168050.0,45.3123,45.3354,45.3046,45.3123,168050.0
2016-09-09 12:05:00,58.89,58.89,58.82,58.85,323789.0,45.3123,45.3123,45.2584,45.2815,323789.0
2016-09-09 12:10:00,58.85,58.85,58.82,58.82,87217.0,45.2815,45.2815,45.2584,45.2584,87217.0
2016-09-09 12:15:00,58.83,58.85,58.77,58.79,120436.0,45.2661,45.2815,45.2199,45.2353,120436.0
2016-09-09 12:20:00,58.78,58.85,58.78,58.8,809024.0,45.2276,45.2815,45.2276,45.243,809024.0
2016-09-09 12:25:00,58.8,58.83,58.79,58.82,55973.0,45.243,45.2661,45.2353,45.2584,55973.0
2016-09-09 12:30:00,58.82,58.84,58.79,58.8,133825.0,45.2584,45.2738,45.2353,45.243,133825.0
2016-09-09 12:35:00,58.81,58.85,58.81,58.83,65707.0,45.2507,45.2815,45.2507,45.2661,65707.0
2016-09-09 12:40:00,58.82,58.83,58.81,58.82,132044.0,45.2584,45.2661,45.2507,45.2584,132044.0
2016-09-09 12:45:00,58.83,58.85,58.81,58.82,179748.0,45.2661,45.2815,45.2507,45.2584,179748.0
2016-09-09 12:50:00,58.82,58.83,58.79,58.8,38558.0,45.2584,45.2661,45.2353,45.243,38558.0
2016-09-09 12:55:00,58.8,58.83,58.77,58.83,238390.0,45.243,45.2661,45.2199,45.2661,238390.0
2016-09-09 13:00:00,58.83,58.83,58.8,58.82,129452.0,45.2661,45.2661,45.243,45.2584,129452.0
2016-09-09 13:05:00,58.81,58.82,58.78,58.79,117845.0,45.2507,45.2584,45.2276,45.2353,117845.0
2016-09-09 13:10:00,58.78,58.8,58.73,58.75,268584.0,45.2276,45.243,45.1892,45.2046,268584.0
2016-09-09 13:15:00,58.75,58.76,58.73,58.73,74275.0,45.2046,45.2123,45.1892,45.1892,74275.0
2016-09-09 13:20:00,58.73,58.76,58.71,58.75,84519.0,45.1892,45.2123,45.1738,45.2046,84519.0
2016-09-09 13:25:00,58.75,58.79,58.75,58.77,131247.0,45.2046,45.2353,45.2046,45.2199,131247.0
2016-09-09 13:30:00,58.77,58.78,58.74,58.75,109392.0,45.2199,45.2276,45.1969,45.2046,109392.0
2016-09-09 13:35:00,58.74,58.75,58.66,58.69,157253.0,45.1969,45.2046,45.1353,45.1584,157253.0
2016-09-09 13:40:00,58.69,58.7,58.63,58.64,298186.0,45.1584,45.1661,45.1122,45.1199,298186.0
2016-09-09 13:45:00,58.65,58.67,58.61,58.63,99304.0,45.1276,45.143,45.0968,45.1122,99304.0
2016-09-09 13:50:00,58.63,58.64,58.6,58.64,60036.0,45.1122,45.1199,45.0891,45.1199,60036.0
2016-09-09 13:55:00,58.64,58.69,58.64,58.67,60989.0,45.1199,45.1584,45.1199,45.143,60989.0
2016-09-09 14:00:00,58.67,58.67,58.56,58.62,197368.0,45.143,45.143,45.0584,45.1045,197368.0
2016-09-09 14:05:00,58.62,58.64,58.56,58.58,169254.0,45.1045,45.1199,45.0584,45.0738,169254.0
2016-09-09 14:10:00,58.58,58.6,58.55,58.57,171819.0,45.0738,45.0891,45.0507,45.0661,171819.0
2016-09-09 14:15:00,58.58,58.62,58.58,58.61,88130.0,45.0738,45.1045,45.0738,45.0968,88130.0
2016-09-09 14:20:00,58.61,58.64,58.58,58.63,204134.0,45.0968,45.1199,45.0738,45.1122,204134.0
2016-09-09 14:25:00,58.63,58.7,58.63,58.7,111014.0,45.1122,45.1661,45.1122,45.1661,111014.0
2016-09-09 14:30:00,58.69,58.7,58.67,58.7,148371.0,45.1584,45.1661,45.143,45.1661,148371.0
2016-09-09 14:35:00,58.7,58.75,58.69,58.74,290230.0,45.1661,45.2046,45.1584,45.1969,290230.0
2016-09-09 14:40:00,58.74,58.75,58.67,58.69,137032.0,45.1969,45.2046,45.143,45.1584,137032.0
2016-09-09 14:45:00,58.68,58.7,58.65,58.68,152491.0,45.1507,45.1661,45.1276,45.1507,152491.0
2016-09-09 14:50:00,58.68,58.7,58.67,58.68,194893.0,45.1507,45.1661,45.143,45.1507,194893.0
2016-09-09 14:55:00,58.69,58.75,58.69,58.72,207756.0,45.1584,45.2046,45.1584,45.1815,207756.0
2016-09-09 15:00:00,58.72,58.73,58.68,58.69,554756.0,45.1815,45.1892,45.1507,45.1584,554756.0
2016-09-09 15:05:00,58.69,58.69,58.65,58.68,234412.0,45.1584,45.1584,45.1276,45.1507,234412.0
2016-09-09 15:10:00,58.68,58.69,58.63,58.66,254854.0,45.1507,45.1584,45.1122,45.1353,254854.0
2016-09-09 15:15:00,58.66,58.75,58.66,58.72,222862.0,45.1353,45.2046,45.1353,45.1815,222862.0
2016-09-09 15:20:00,58.72,58.73,58.68,58.7,294046.0,45.1815,45.1892,45.1507,45.1661,294046.0
2016-09-09 15:25:00,58.7,58.76,58.7,58.73,337462.0,45.1661,45.2123,45.1661,45.1892,337462.0
2016-09-09 15:30:00,58.74,58.74,58.69,58.71,280449.0,45.1969,45.1969,45.1584,45.1738,280449.0
2016-09-09 15:35:00,58.71,58.71,58.65,58.67,356475.0,45.1738,45.1738,45.1276,45.143,356475.0
2016-09-09 15:40:00,58.67,58.68,58.62,58.63,444030.0,45.143,45.1507,45.1045,45.1122,444030.0
2016-09-09 15:45:00,58.63,58.64,58.6,58.64,446401.0,45.1122,45.1199,45.0891,45.1199,446401.0
2016-09-09 15:50:00,58.63,58.65,58.61,58.65,857808.0,45.1122,45.1276,45.0968,45.1276,857808.0
2016-09-09 15:55:00,58.65,58.65,58.51,58.51,1996937.0,45.1276,45.1276,45.0199,45.0199,1996937.0
2016-09-12 09:30:00,58.12,58.18,58.04,58.18,330173.0,44.7198,44.766,44.6583,44.766,330173.0
2016-09-12 09:35:00,58.19,58.24,58.17,58.23,672107.0,44.7737,44.8121,44.7583,44.8044,672107.0
2016-09-12 09:40:00,58.23,58.25,58.18,58.21,438912.0,44.8044,44.8198,44.766,44.7891,438912.0
2016-09-12 09:45:00,58.2,58.21,58.16,58.17,333445.0,44.7814,44.7891,44.7506,44.7583,333445.0
2016-09-12 09:50:00,58.18,58.26,58.14,58.25,357832.0,44.766,44.8275,44.7352,44.8198,357832.0
2016-09-12 09:55:00,58.25,58.39,58.24,58.35,276927.0,44.8198,44.9276,44.8121,44.8968,276927.0
2016-09-12 10:00:00,58.35,58.4,58.34,58.36,236824.0,44.8968,44.9353,44.8891,44.9045,236824.0
2016-09-12 10:05:00,58.36,58.41,58.34,58.36,401123.0,44.9045,44.9429,44.8891,44.9045,401123.0
2016-09-12 10:10:00,58.35,58.37,58.31,58.36,174435.0,44.8968,44.9122,44.866,44.9045,174435.0
2016-09-12 10:15:00,58.36,58.37,58.3,58.36,352129.0,44.9045,44.9122,44.8583,44.9045,352129.0
2016-09-12 10:20:00,58.36,58.44,58.35,58.41,190590.0,44.9045,44.966,44.8968,44.9429,190590.0
2016-09-12 10:25:00,58.41,58.45,58.4,58.45,116278.0,44.9429,44.9737,44.9353,44.9737,116278.0
2016-09-12 10:30:00,58.45,58.47,58.44,58.45,324147.0,44.9737,44.9891,44.966,44.9737,324147.0
2016-09-12 10:35:00,58.45,58.46,58.37,58.39,173687.0,44.9737,44.9814,44.9122,44.9276,173687.0
2016-09-12 10:40:00,58.39,58.41,58.36,58.4,82384.0,44.9276,44.9429,44.9045,44.9353,82384.0
2016-09-12 10:45:00,58.41,58.43,58.3,58.3,174221.0,44.9429,44.9583,44.8583,44.8583,174221.0
2016-09-12 10:50:00,58.3,58.32,58.26,58.31,210766.0,44.8583,44.8737,44.8275,44.866,210766.0
2016-09-12 10:55:00,58.31,58.4,58.31,58.33,209052.0,44.866,44.9353,44.866,44.8814,209052.0
2016-09-12 11:00:00,58.33,58.43,58.33,58.42,200348.0,44.8814,44.9583,44.8814,44.9506,200348.0
2016-09-12 11:05:00,58.43,58.46,58.4,58.43,153029.0,44.9583,44.9814,44.9353,44.9583,153029.0
2016-09-12 11:10:00,58.43,58.44,58.36,58.41,142837.0,44.9583,44.966,44.9045,44.9429,142837.0
2016-09-12 11:15:00,58.4,58.41,58.33,58.38,182728.0,44.9353,44.9429,44.8814,44.9199,182728.0
2016-09-12 11:20:00,58.38,58.46,58.36,58.45,290775.0,44.9199,44.9814,44.9045,44.9737,290775.0
2016-09-12 11:25:00,58.46,58.47,58.42,58.43,586775.0,44.9814,44.9891,44.9506,44.9583,586775.0
2016-09-12 11:30:00,58.44,58.47,58.37,58.45,835351.0,44.966,44.9891,44.9122,44.9737,835351.0
2016-09-12 11:35:00,58.46,58.53,58.45,58.51,799258.0,44.9814,45.0353,44.9737,45.0199,799258.0
2016-09-12 11:40:00,58.52,58.54,58.48,58.52,933953.0,45.0276,45.043,44.9968,45.0276,933953.0
2016-09-12 11:45:00,58.53,58.55,58.5,58.51,353124.0,45.0353,45.0507,45.0122,45.0199,353124.0
2016-09-12 11:50:00,58.52,58.54,58.51,58.52,792754.0,45.0276,45.043,45.0199,45.0276,792754.0
2016-09-12 11:55:00,58.51,58.52,58.45,58.48,354579.0,45.0199,45.0276,44.9737,44.9968,354579.0
2016-09-12 12:00:00,58.48,58.49,58.46,58.47,106430.0,44.9968,45.0045,44.9814,44.9891,106430.0
2016-09-12 12:05:00,58.48,58.48,58.45,58.48,271881.0,44.9968,44.9968,44.9737,44.9968,271881.0
2016-09-12 12:10:00,58.47,58.48,58.44,58.45,532278.0,44.9891,44.9968,44.966,44.9737,532278.0
2016-09-12 12:15:00,58.45,58.49,58.45,58.47,533234.0,44.9737,45.0045,44.9737,44.9891,533234.0
2016-09-12 12:20:00,58.47,58.5,58.45,58.47,336586.0,44.9891,45.0122,44.9737,44.9891,336586.0
2016-09-12 12:25:00,58.47,58.51,58.45,58.51,713619.0,44.9891,45.0199,44.9737,45.0199,713619.0
2016-09-12 12:30:00,58.51,58.56,58.5,58.54,287286.0,45.0199,45.0584,45.0122,45.043,287286.0
2016-09-12 12:35:00,58.55,58.59,58.54,58.58,207492.0,45.0507,45.0814,45.043,45.0738,207492.0
2016-09-12 12:40:00,58.58,58.58,58.54,58.55,108010.0,45.0738,45.0738,45.043,45.0507,108010.0
2016-09-12 12:45:00,58.55,58.58,58.54,58.56,364065.0,45.0507,45.0738,45.043,45.0584,364065.0
2016-09-12 12:50:00,58.56,58.63,58.56,58.6,256333.0,45.0584,45.1122,45.0584,45.0891,256333.0
2016-09-12 12:55:00,58.61,58.62,58.58,58.6,127689.0,45.0968,45.1045,45.0738,45.0891,127689.0
2016-09-12 13:00:00,58.6,58.62,58.59,58.61,147759.0,45.0891,45.1045,45.0814,45.0968,147759.0
2016-09-12 13:05:00,58.61,58.61,58.57,58.57,278132.0,45.0968,45.0968,45.0661,45.0661,278132.0
2016-09-12 13:10:00,58.58,58.61,58.55,58.58,128071.0,45.0738,45.0968,45.0507,45.0738,128071.0
2016-09-12 13:15:00,58.58,58.82,58.58,58.63,1305644.0,45.0738,45.2584,45.0738,45.1122,1305644.0
2016-09-12 13:20:00,58.62,58.69,58.49,58.52,381257.0,45.1045,45.1584,45.0045,45.0276,381257.0
2016-09-12 13:25:00,58.53,58.59,58.45,58.48,387707.0,45.0353,45.0814,44.9737,44.9968,387707.0
2016-09-12 13:30:00,58.48,58.5,58.42,58.45,285574.0,44.9968,45.0122,44.9506,44.9737,285574.0
2016-09-12 13:35:00,58.46,58.61,58.43,58.6,228117.0,44.9814,45.0968,44.9583,45.0891,228117.0
2016-09-12 13:40:00,58.6,58.62,58.52,58.58,176721.0,45.0891,45.1045,45.0276,45.0738,176721.0
2016-09-12 13:45:00,58.58,58.72,58.57,58.72,349717.0,45.0738,45.1815,45.0661,45.1815,349717.0
2016-09-12 13:50:00,58.72,58.74,58.67,58.73,206495.0,45.1815,45.1969,45.143,45.1892,206495.0
2016-09-12 13:55:00,58.73,58.81,58.71,58.8,955698.0,45.1892,45.2507,45.1738,45.243,955698.0
2016-09-12 14:00:00,58.81,58.88,58.78,58.87,370310.0,45.2507,45.3046,45.2276,45.2969,370310.0
2016-09-12 14:05:00,58.87,58.89,58.83,58.87,309702.0,45.2969,45.3123,45.2661,45.2969,309702.0
2016-09-12 14:10:00,58.88,58.9,58.85,58.9,114096.0,45.3046,45.32,45.2815,45.32,114096.0
2016-09-12 14:15:00,58.9,58.91,58.88,58.9,167024.0,45.32,45.3277,45.3046,45.32,167024.0
2016-09-12 14:20:00,58.9,58.97,58.89,58.96,134129.0,45.32,45.3738,45.3123,45.3661,134129.0
2016-09-12 14:25:00,58.96,58.96,58.89,58.92,129210.0,45.3661,45.3661,45.3123,45.3354,129210.0
2016-09-12 14:30:00,58.92,58.95,58.91,58.92,79712.0,45.3354,45.3584,45.3277,45.3354,79712.0
2016-09-12 14:35:00,58.92,59.02,58.92,59.02,153067.0,45.3354,45.4123,45.3354,45.4123,153067.0
2016-09-12 14:40:00,59.01,59.03,59.0,59.03,84352.0,45.4046,45.42,45.3969,45.42,84352.0
2016-09-12 14:45:00,59.03,59.03,58.96,58.98,118662.0,45.42,45.42,45.3661,45.3815,118662.0
2016-09-12 14:50:00,58.98,59.0,58.95,58.97,95807.0,45.3815,45.3969,45.3584,45.3738,95807.0
2016-09-12 14:55:00,58.96,58.98,58.95,58.97,150807.0,45.3661,45.3815,45.3584,45.3738,150807.0
2016-09-12 15:00:00,58.97,59.01,58.96,58.96,100407.0,45.3738,45.4046,45.3661,45.3661,100407.0
2016-09-12 15:05:00,58.97,59.01,58.95,58.99,190307.0,45.3738,45.4046,45.3584,45.3892,190307.0
2016-09-12 15:10:00,58.98,59.02,58.96,58.97,180758.0,45.3815,45.4123,45.3661,45.3738,180758.0
2016-09-12 15:15:00,58.97,58.97,58.91,58.92,134481.0,45.3738,45.3738,45.3277,45.3354,134481.0
2016-09-12 15:20:00,58.92,58.98,58.9,58.96,153749.0,45.3354,45.3815,45.32,45.3661,153749.0
2016-09-12 15:25:00,58.97,58.97,58.95,58.96,143299.0,45.3738,45.3738,45.3584,45.3661,143299.0
2016-09-12 15:30:00,58.96,58.98,58.93,58.93,178822.0,45.3661,45.3815,45.3431,45.3431,178822.0
2016-09-12 15:35:00,58.94,58.98,58.93,58.97,183045.0,45.3508,45.3815,45.3431,45.3738,183045.0
2016-09-12 15:40:00,58.97,59.04,58.97,59.04,270207.0,45.3738,45.4277,45.3738,45.4277,270207.0
2016-09-12 15:45:00,59.03,59.04,58.97,58.98,378947.0,45.42,45.4277,45.3738,45.3815,378947.0
2016-09-12 15:50:00,58.98,58.99,58.92,58.95,661053.0,45.3815,45.3892,45.3354,45.3584,661053.0
2016-09-12 15:55:00,58.96,59.04,58.95,59.03,1443429.0,45.3661,45.4277,45.3584,45.42,1443429.0
2016-09-13 09:30:00,58.25,58.28,58.22,58.25,634721.0,44.8198,44.8429,44.7968,44.8198,634721.0
2016-09-13 09:35:00,58.25,58.35,58.19,58.33,611768.0,44.8198,44.8968,44.7737,44.8814,611768.0
2016-09-13 09:40:00,58.33,58.36,58.28,58.28,261959.0,44.8814,44.9045,44.8429,44.8429,261959.0
2016-09-13 09:45:00,58.27,58.3,58.24,58.24,257569.0,44.8352,44.8583,44.8121,44.8121,257569.0
2016-09-13 09:50:00,58.24,58.26,58.16,58.21,305452.0,44.8121,44.8275,44.7506,44.7891,305452.0
2016-09-13 09:55:00,58.2,58.21,58.1,58.12,410147.0,44.7814,44.7891,44.7044,44.7198,410147.0
2016-09-13 10:00:00,58.11,58.13,58.05,58.13,451193.0,44.7121,44.7275,44.666,44.7275,451193.0
2016-09-13 10:05:00,58.13,58.2,58.12,58.13,385840.0,44.7275,44.7814,44.7198,44.7275,385840.0
2016-09-13 10:10:00,58.12,58.12,58.06,58.09,185538.0,44.7198,44.7198,44.6736,44.6967,185538.0
2016-09-13 10:15:00,58.1,58.16,58.09,58.1,452732.0,44.7044,44.7506,44.6967,44.7044,452732.0
2016-09-13 10:20:00,58.09,58.11,58.02,58.08,224883.0,44.6967,44.7121,44.6429,44.689,224883.0
2016-09-13 10:25:00,58.08,58.14,58.06,58.1,263847.0,44.689,44.7352,44.6736,44.7044,263847.0
2016-09-13 10:30:00,58.1,58.16,58.06,58.15,250034.0,44.7044,44.7506,44.6736,44.7429,250034.0
2016-09-13 10:35:00,58.15,58.18,58.11,58.15,557706.0,44.7429,44.766,44.7121,44.7429,557706.0
2016-09-13 10:40:00,58.15,58.18,58.11,58.17,242301.0,44.7429,44.766,44.7121,44.7583,242301.0
2016-09-13 10:45:00,58.17,58.23,58.11,58.14,180679.0,44.7583,44.8044,44.7121,44.7352,180679.0
2016-09-13 10:50:00,58.14,58.14,58.07,58.09,236667.0,44.7352,44.7352,44.6813,44.6967,236667.0
2016-09-13 10:55:00,58.08,58.11,58.04,58.05,85605.0,44.689,44.7121,44.6583,44.666,85605.0
2016-09-13 11:00:00,58.05,58.1,58.04,58.06,145686.0,44.666,44.7044,44.6583,44.6736,145686.0
2016-09-13 11:05:00,58.07,58.1,58.0,58.01,185982.0,44.6813,44.7044,44.6275,44.6352,185982.0
2016-09-13 11:10:00,58.01,58.01,57.91,57.92,142989.0,44.6352,44.6352,44.5582,44.5659,142989.0
2016-09-13 11:15:00,57.92,57.93,57.86,57.89,208844.0,44.5659,44.5736,44.5198,44.5428,208844.0
2016-09-13 11:20:00,57.89,57.96,57.87,57.9,103856.0,44.5428,44.5967,44.5275,44.5505,103856.0
2016-09-13 11:25:00,57.9,57.93,57.81,57.82,268155.0,44.5505,44.5736,44.4813,44.489,268155.0
2016-09-13 11:30:00,57.82,57.87,57.76,57.78,190146.0,44.489,44.5275,44.4428,44.4582,190146.0
2016-09-13 11:35:00,57.77,57.87,57.77,57.83,431954.0,44.4505,44.5275,44.4505,44.4967,431954.0
2016-09-13 11:40:00,57.82,57.89,57.81,57.87,124208.0,44.489,44.5428,44.4813,44.5275,124208.0
2016-09-13 11:45:00,57.87,57.87,57.82,57.85,203600.0,44.5275,44.5275,44.489,44.5121,203600.0
2016-09-13 11:50:00,57.84,57.88,57.81,57.83,86415.0,44.5044,44.5351,44.4813,44.4967,86415.0
2016-09-13 11:55:00,57.83,57.85,57.78,57.83,128641.0,44.4967,44.5121,44.4582,44.4967,128641.0
2016-09-13 12:00:00,57.84,57.87,57.79,57.8,178203.0,44.5044,44.5275,44.4659,44.4736,178203.0
2016-09-13 12:05:00,57.81,57.89,57.81,57.85,192946.0,44.4813,44.5428,44.4813,44.5121,192946.0
2016-09-13 12:10:00,57.85,57.92,57.85,57.92,280782.0,44.5121,44.5659,44.5121,44.5659,280782.0
2016-09-13 12:15:00,57.91,57.91,57.87,57.88,126779.0,44.5582,44.5582,44.5275,44.5351,126779.0
2016-09-13 12:20:00,57.88,57.89,57.8,57.82,173162.0,44.5351,44.5428,44.4736,44.489,173162.0
2016-09-13 12:25:00,57.82,57.82,57.76,57.77,195347.0,44.489,44.489,44.4428,44.4505,195347.0
2016-09-13 12:30:00,57.77,57.78,57.75,57.78,216551.0,44.4505,44.4582,44.4351,44.4582,216551.0
2016-09-13 12:35:00,57.78,57.82,57.74,57.8,139797.0,44.4582,44.489,44.4274,44.4736,139797.0
2016-09-13 12:40:00,57.8,57.81,57.75,57.78,115274.0,44.4736,44.4813,44.4351,44.4582,115274.0
2016-09-13 12:45:00,57.79,57.8,57.76,57.77,38286.0,44.4659,44.4736,44.4428,44.4505,38286.0
2016-09-13 12:50:00,57.77,57.78,57.72,57.74,226714.0,44.4505,44.4582,44.412,44.4274,226714.0
2016-09-13 12:55:00,57.74,57.74,57.66,57.71,127138.0,44.4274,44.4274,44.3659,44.4043,127138.0
2016-09-13 13:00:00,57.7,57.71,57.57,57.59,198890.0,44.3966,44.4043,44.2966,44.312,198890.0
2016-09-13 13:05:00,57.59,57.72,57.59,57.69,116392.0,44.312,44.412,44.312,44.389,116392.0
2016-09-13 13:10:00,57.7,57.74,57.66,57.72,306058.0,44.3966,44.4274,44.3659,44.412,306058.0
2016-09-13 13:15:00,57.72,57.88,57.71,57.88,280656.0,44.412,44.5351,44.4043,44.5351,280656.0
2016-09-13 13:20:00,57.88,57.91,57.8,57.81,213484.0,44.5351,44.5582,44.4736,44.4813,213484.0
2016-09-13 13:25:00,57.8,57.92,57.8,57.91,88729.0,44.4736,44.5659,44.4736,44.5582,88729.0
2016-09-13 13:30:00,57.92,57.98,57.84,57.85,507839.0,44.5659,44.6121,44.5044,44.5121,507839.0
2016-09-13 13:35:00,57.85,57.93,57.85,57.91,381649.0,44.5121,44.5736,44.5121,44.5582,381649.0
2016-09-13 13:40:00,57.9,57.93,57.82,57.85,181761.0,44.5505,44.5736,44.489,44.5121,181761.0
2016-09-13 13:45:00,57.85,57.89,57.84,57.87,389615.0,44.5121,44.5428,44.5044,44.5275,389615.0
2016-09-13 13:50:00,57.87,57.89,57.77,57.78,240086.0,44.5275,44.5428,44.4505,44.4582,240086.0
2016-09-13 13:55:00,57.78,57.84,57.76,57.82,599990.0,44.4582,44.5044,44.4428,44.489,599990.0
2016-09-13 14:00:00,57.82,57.83,57.76,57.8,183095.0,44.489,44.4967,44.4428,44.4736,183095.0
2016-09-13 14:05:00,57.8,57.84,57.77,57.82,99992.0,44.4736,44.5044,44.4505,44.489,99992.0
2016-09-13 14:10:00,57.83,57.83,57.76,57.8,103812.0,44.4967,44.4967,44.4428,44.4736,103812.0
2016-09-13 14:15:00,57.8,57.8,57.73,57.76,155973.0,44.4736,44.4736,44.4197,44.4428,155973.0
2016-09-13 14:20:00,57.76,57.77,57.69,57.72,202089.0,44.4428,44.4505,44.389,44.412,202089.0
2016-09-13 14:25:00,57.73,57.74,57.66,57.67,101480.0,44.4197,44.4274,44.3659,44.3736,101480.0
2016-09-13 14:30:00,57.67,57.71,57.61,57.67,466879.0,44.3736,44.4043,44.3274,44.3736,466879.0
2016-09-13 14:35:00,57.67,57.73,57.67,57.73,330466.0,44.3736,44.4197,44.3736,44.4197,330466.0
2016-09-13 14:40:00,57.73,57.81,57.71,57.8,96383.0,44.4197,44.4813,44.4043,44.4736,96383.0
2016-09-13 14:45:00,57.8,57.81,57.75,57.78,158231.0,44.4736,44.4813,44.4351,44.4582,158231.0
2016-09-13 14:50:00,57.79,57.82,57.75,57.76,113658.0,44.4659,44.489,44.4351,44.4428,113658.0
2016-09-13 14:55:00,57.77,57.78,57.7,57.71,199353.0,44.4505,44.4582,44.3966,44.4043,199353.0
2016-09-13 15:00:00,57.7,57.72,57.65,57.69,236921.0,44.3966,44.412,44.3582,44.389,236921.0
2016-09-13 15:05:00,57.69,57.72,57.68,57.7,230552.0,44.389,44.412,44.3813,44.3966,230552.0
2016-09-13 15:10:00,57.7,57.71,57.63,57.66,163833.0,44.3966,44.4043,44.3428,44.3659,163833.0
2016-09-13 15:15:00,57.67,57.8,57.67,57.76,140066.0,44.3736,44.4736,44.3736,44.4428,140066.0
2016-09-13 15:20:00,57.77,57.82,57.75,57.76,271737.0,44.4505,44.489,44.4351,44.4428,271737.0
2016-09-13 15:25:00,57.77,57.83,57.74,57.8,375916.0,44.4505,44.4967,44.4274,44.4736,375916.0
2016-09-13 15:30:00,57.8,57.87,57.79,57.82,198781.0,44.4736,44.5275,44.4659,44.489,198781.0
2016-09-13 15:35:00,57.82,57.88,57.81,57.87,620408.0,44.489,44.5351,44.4813,44.5275,620408.0
2016-09-13 15:40:00,57.87,57.87,57.74,57.77,498842.0,44.5275,44.5275,44.4274,44.4505,498842.0
2016-09-13 15:45:00,57.77,57.83,57.74,57.81,570277.0,44.4505,44.4967,44.4274,44.4813,570277.0
2016-09-13 15:50:00,57.81,57.9,57.81,57.9,1500393.0,44.4813,44.5505,44.4813,44.5505,1500393.0
2016-09-13 15:55:00,57.89,57.9,57.79,57.81,1946670.0,44.5428,44.5505,44.4659,44.4813,1946670.0
2016-09-14 09:30:00,57.74,57.79,57.69,57.79,558007.0,44.4274,44.4659,44.389,44.4659,558007.0
2016-09-14 09:35:00,57.8,57.83,57.77,57.79,142824.0,44.4736,44.4967,44.4505,44.4659,142824.0
2016-09-14 09:40:00,57.79,57.8,57.72,57.74,245978.0,44.4659,44.4736,44.412,44.4274,245978.0
2016-09-14 09:45:00,57.74,57.77,57.7,57.71,211128.0,44.4274,44.4505,44.3966,44.4043,211128.0
2016-09-14 09:50:00,57.7,57.72,57.66,57.72,240463.0,44.3966,44.412,44.3659,44.412,240463.0
2016-09-14 09:55:00,57.71,57.81,57.7,57.76,136321.0,44.4043,44.4813,44.3966,44.4428,136321.0
2016-09-14 10:00:00,57.76,57.81,57.74,57.77,399388.0,44.4428,44.4813,44.4274,44.4505,399388.0
2016-09-14 10:05:00,57.78,57.86,57.78,57.85,499718.0,44.4582,44.5198,44.4582,44.5121,499718.0
2016-09-14 10:10:00,57.85,57.91,57.83,57.9,296764.0,44.5121,44.5582,44.4967,44.5505,296764.0
2016-09-14 10:15:00,57.9,57.91,57.85,57.86,358420.0,44.5505,44.5582,44.5121,44.5198,358420.0
2016-09-14 10:20:00,57.85,57.96,57.84,57.94,273035.0,44.5121,44.5967,44.5044,44.5813,273035.0
2016-09-14 10:25:00,57.94,57.94,57.89,57.92,142811.0,44.5813,44.5813,44.5428,44.5659,142811.0
2016-09-14 10:30:00,57.92,58.03,57.92,58.02,477871.0,44.5659,44.6506,44.5659,44.6429,477871.0
2016-09-14 10:35:00,58.01,58.06,57.93,57.95,306267.0,44.6352,44.6736,44.5736,44.589,306267.0
2016-09-14 10:40:00,57.94,57.95,57.86,57.86,143741.0,44.5813,44.589,44.5198,44.5198,143741.0
2016-09-14 10:45:00,57.87,57.89,57.8,57.83,144845.0,44.5275,44.5428,44.4736,44.4967,144845.0
2016-09-14 10:50:00,57.83,57.85,57.77,57.79,162711.0,44.4967,44.5121,44.4505,44.4659,162711.0
2016-09-14 10:55:00,57.79,57.82,57.77,57.78,233902.0,44.4659,44.489,44.4505,44.4582,233902.0
2016-09-14 11:00:00,57.79,57.91,57.78,57.9,303062.0,44.4659,44.5582,44.4582,44.5505,303062.0
2016-09-14 11:05:00,57.91,57.92,57.83,57.86,206653.0,44.5582,44.5659,44.4967,44.5198,206653.0
2016-09-14 11:10:00,57.86,57.88,57.79,57.85,293926.0,44.5198,44.5351,44.4659,44.5121,293926.0
2016-09-14 11:15:00,57.85,57.9,57.85,57.89,96521.0,44.5121,44.5505,44.5121,44.5428,96521.0
2016-09-14 11:20:00,57.89,57.96,57.89,57.96,81568.0,44.5428,44.5967,44.5428,44.5967,81568.0
2016-09-14 11:25:00,57.96,57.99,57.9,57.9,138034.0,44.5967,44.6198,44.5505,44.5505,138034.0
2016-09-14 11:30:00,57.89,57.9,57.81,57.81,109835.0,44.5428,44.5505,44.4813,44.4813,109835.0
2016-09-14 11:35:00,57.82,57.87,57.79,57.86,111674.0,44.489,44.5275,44.4659,44.5198,111674.0
2016-09-14 11:40:00,57.86,57.86,57.81,57.82,66102.0,44.5198,44.5198,44.4813,44.489,66102.0
2016-09-14 11:45:00,57.81,57.85,57.78,57.8,71174.0,44.4813,44.5121,44.4582,44.4736,71174.0
2016-09-14 11:50:00,57.81,57.83,57.8,57.82,72920.0,44.4813,44.4967,44.4736,44.489,72920.0
2016-09-14 11:55:00,57.82,57.89,57.81,57.88,45906.0,44.489,44.5428,44.4813,44.5351,45906.0
2016-09-14 12:00:00,57.88,57.91,57.84,57.88,60898.0,44.5351,44.5582,44.5044,44.5351,60898.0
2016-09-14 12:05:00,57.87,57.89,57.81,57.85,87536.0,44.5275,44.5428,44.4813,44.5121,87536.0
2016-09-14 12:10:00,57.85,57.86,57.82,57.85,100170.0,44.5121,44.5198,44.489,44.5121,100170.0
2016-09-14 12:15:00,57.85,57.91,57.84,57.9,59204.0,44.5121,44.5582,44.5044,44.5505,59204.0
2016-09-14 12:20:00,57.89,57.92,57.88,57.88,48459.0,44.5428,44.5659,44.5351,44.5351,48459.0
2016-09-14 12:25:00,57.88,57.9,57.87,57.89,149924.0,44.5351,44.5505,44.5275,44.5428,149924.0
2016-09-14 12:30:00,57.89,57.9,57.87,57.89,63846.0,44.5428,44.5505,44.5275,44.5428,63846.0
2016-09-14 12:35:00,57.88,57.89,57.82,57.82,105837.0,44.5351,44.5428,44.489,44.489,105837.0
2016-09-14 12:40:00,57.82,57.83,57.8,57.81,191636.0,44.489,44.4967,44.4736,44.4813,191636.0
2016-09-14 12:45:00,57.81,57.83,57.76,57.77,176785.0,44.4813,44.4967,44.4428,44.4505,176785.0
2016-09-14 12:50:00,57.77,57.79,57.75,57.76,140537.0,44.4505,44.4659,44.4351,44.4428,140537.0
2016-09-14 12:55:00,57.75,57.79,57.73,57.78,105182.0,44.4351,44.4659,44.4197,44.4582,105182.0
2016-09-14 13:00:00,57.78,57.79,57.76,57.78,17490.0,44.4582,44.4659,44.4428,44.4582,17490.0
2016-09-14 13:05:00,57.78,57.82,57.77,57.82,30882.0,44.4582,44.489,44.4505,44.489,30882.0
2016-09-14 13:10:00,57.81,57.82,57.78,57.81,150787.0,44.4813,44.489,44.4582,44.4813,150787.0
2016-09-14 13:15:00,57.8,57.84,57.78,57.83,38685.0,44.4736,44.5044,44.4582,44.4967,38685.0
2016-09-14 13:20:00,57.82,57.86,57.8,57.86,113179.0,44.489,44.5198,44.4736,44.5198,113179.0
2016-09-14 13:25:00,57.86,57.87,57.83,57.84,49879.0,44.5198,44.5275,44.4967,44.5044,49879.0
2016-09-14 13:30:00,57.84,57.88,57.83,57.87,59225.0,44.5044,44.5351,44.4967,44.5275,59225.0
2016-09-14 13:35:00,57.87,57.87,57.81,57.83,92149.0,44.5275,44.5275,44.4813,44.4967,92149.0
2016-09-14 13:40:00,57.83,57.85,57.81,57.84,151731.0,44.4967,44.5121,44.4813,44.5044,151731.0
2016-09-14 13:45:00,57.83,57.84,57.74,57.75,113899.0,44.4967,44.5044,44.4274,44.4351,113899.0
2016-09-14 13:50:00,57.74,57.79,57.72,57.79,126714.0,44.4274,44.4659,44.412,44.4659,126714.0
2016-09-14 13:55:00,57.78,57.79,57.75,57.76,52869.0,44.4582,44.4659,44.4351,44.4428,52869.0
2016-09-14 14:00:00,57.75,57.79,57.73,57.73,142183.0,44.4351,44.4659,44.4197,44.4197,142183.0
2016-09-14 14:05:00,57.73,57.75,57.68,57.7,144566.0,44.4197,44.4351,44.3813,44.3966,144566.0
2016-09-14 14:10:00,57.7,57.71,57.67,57.69,208460.0,44.3966,44.4043,44.3736,44.389,208460.0
2016-09-14 14:15:00,57.69,57.76,57.68,57.75,186019.0,44.389,44.4428,44.3813,44.4351,186019.0
2016-09-14 14:20:00,57.75,57.79,57.72,57.77,210115.0,44.4351,44.4659,44.412,44.4505,210115.0
2016-09-14 14:25:00,57.77,57.77,57.7,57.76,280714.0,44.4505,44.4505,44.3966,44.4428,280714.0
2016-09-14 14:30:00,57.75,57.78,57.72,57.75,266536.0,44.4351,44.4582,44.412,44.4351,266536.0
2016-09-14 14:35:00,57.75,57.78,57.73,57.74,98004.0,44.4351,44.4582,44.4197,44.4274,98004.0
2016-09-14 14:40:00,57.74,57.83,57.73,57.81,194533.0,44.4274,44.4967,44.4197,44.4813,194533.0
2016-09-14 14:45:00,57.8,57.82,57.75,57.77,313612.0,44.4736,44.489,44.4351,44.4505,313612.0
2016-09-14 14:50:00,57.76,57.82,57.75,57.77,128612.0,44.4428,44.489,44.4351,44.4505,128612.0
2016-09-14 14:55:00,57.78,57.84,57.78,57.81,75854.0,44.4582,44.5044,44.4582,44.4813,75854.0
2016-09-14 15:00:00,57.81,57.82,57.76,57.79,100180.0,44.4813,44.489,44.4428,44.4659,100180.0
2016-09-14 15:05:00,57.79,57.79,57.74,57.76,72251.0,44.4659,44.4659,44.4274,44.4428,72251.0
2016-09-14 15:10:00,57.76,57.77,57.71,57.73,215638.0,44.4428,44.4505,44.4043,44.4197,215638.0
2016-09-14 15:15:00,57.74,57.74,57.69,57.71,102156.0,44.4274,44.4274,44.389,44.4043,102156.0
2016-09-14 15:20:00,57.72,57.74,57.66,57.68,290450.0,44.412,44.4274,44.3659,44.3813,290450.0
2016-09-14 15:25:00,57.68,57.68,57.63,57.64,359603.0,44.3813,44.3813,44.3428,44.3505,359603.0
2016-09-14 15:30:00,57.64,57.71,57.63,57.7,221940.0,44.3505,44.4043,44.3428,44.3966,221940.0
2016-09-14 15:35:00,57.7,57.72,57.67,57.68,678207.0,44.3966,44.412,44.3736,44.3813,678207.0
2016-09-14 15:40:00,57.69,57.75,57.68,57.73,393793.0,44.389,44.4351,44.3813,44.4197,393793.0
2016-09-14 15:45:00,57.73,57.77,57.72,57.74,389855.0,44.4197,44.4505,44.412,44.4274,389855.0
2016-09-14 15:50:00,57.74,57.75,57.68,57.75,597222.0,44.4274,44.4351,44.3813,44.4351,597222.0
2016-09-14 15:55:00,57.75,57.76,57.72,57.76,665632.0,44.4351,44.4428,44.412,44.4428,665632.0
2016-09-15 09:30:00,57.79,57.84,57.73,57.78,358597.0,44.4659,44.5044,44.4197,44.4582,358597.0
2016-09-15 09:35:00,57.78,57.79,57.64,57.67,545497.0,44.4582,44.4659,44.3505,44.3736,545497.0
2016-09-15 09:40:00,57.67,57.78,57.66,57.71,344463.0,44.3736,44.4582,44.3659,44.4043,344463.0
2016-09-15 09:45:00,57.71,57.72,57.63,57.71,307954.0,44.4043,44.412,44.3428,44.4043,307954.0
2016-09-15 09:50:00,57.7,57.77,57.67,57.74,253969.0,44.3966,44.4505,44.3736,44.4274,253969.0
2016-09-15 09:55:00,57.74,57.75,57.69,57.7,167029.0,44.4274,44.4351,44.389,44.3966,167029.0
2016-09-15 10:00:00,57.7,57.75,57.64,57.75,227069.0,44.3966,44.4351,44.3505,44.4351,227069.0
2016-09-15 10:05:00,57.75,57.82,57.74,57.75,461953.0,44.4351,44.489,44.4274,44.4351,461953.0
2016-09-15 10:10:00,57.76,57.84,57.75,57.81,108607.0,44.4428,44.5044,44.4351,44.4813,108607.0
2016-09-15 10:15:00,57.8,57.87,57.8,57.87,183247.0,44.4736,44.5275,44.4736,44.5275,183247.0
2016-09-15 10:20:00,57.86,57.87,57.83,57.83,154438.0,44.5198,44.5275,44.4967,44.4967,154438.0
2016-09-15 10:25:00,57.83,57.86,57.82,57.83,100727.0,44.4967,44.5198,44.489,44.4967,100727.0
2016-09-15 10:30:00,57.84,57.86,57.79,57.83,125991.0,44.5044,44.5198,44.4659,44.4967,125991.0
2016-09-15 10:35:00,57.83,57.92,57.82,57.92,74489.0,44.4967,44.5659,44.489,44.5659,74489.0
2016-09-15 10:40:00,57.92,57.92,57.81,57.82,230494.0,44.5659,44.5659,44.4813,44.489,230494.0
2016-09-15 10:45:00,57.83,57.91,57.83,57.9,177467.0,44.4967,44.5582,44.4967,44.5505,177467.0
2016-09-15 10:50:00,57.9,57.94,57.89,57.91,89900.0,44.5505,44.5813,44.5428,44.5582,89900.0
2016-09-15 10:55:00,57.92,57.98,57.92,57.97,209474.0,44.5659,44.6121,44.5659,44.6044,209474.0
2016-09-15 11:00:00,57.97,58.0,57.96,57.98,85461.0,44.6044,44.6275,44.5967,44.6121,85461.0
2016-09-15 11:05:00,57.98,58.04,57.98,58.03,212943.0,44.6121,44.6583,44.6121,44.6506,212943.0
2016-09-15 11:10:00,58.03,58.03,58.0,58.01,143444.0,44.6506,44.6506,44.6275,44.6352,143444.0
2016-09-15 11:15:00,58.02,58.05,58.01,58.03,95687.0,44.6429,44.666,44.6352,44.6506,95687.0
2016-09-15 11:20:00,58.03,58.05,58.0,58.05,117101.0,44.6506,44.666,44.6275,44.666,117101.0
2016-09-15 11:25:00,58.04,58.16,58.04,58.13,278857.0,44.6583,44.7506,44.6583,44.7275,278857.0
2016-09-15 11:30:00,58.12,58.19,58.09,58.13,585831.0,44.7198,44.7737,44.6967,44.7275,585831.0
2016-09-15 11:35:00,58.13,58.14,58.1,58.11,129881.0,44.7275,44.7352,44.7044,44.7121,129881.0
2016-09-15 11:40:00,58.11,58.12,58.08,58.09,177181.0,44.7121,44.7198,44.689,44.6967,177181.0
2016-09-15 11:45:00,58.1,58.11,58.07,58.08,179305.0,44.7044,44.7121,44.6813,44.689,179305.0
2016-09-15 11:50:00,58.08,58.14,58.08,58.14,157869.0,44.689,44.7352,44.689,44.7352,157869.0
2016-09-15 11:55:00,58.13,58.14,58.07,58.08,116926.0,44.7275,44.7352,44.6813,44.689,116926.0
2016-09-15 12:00:00,58.08,58.09,58.07,58.08,64545.0,44.689,44.6967,44.6813,44.689,64545.0
2016-09-15 12:05:00,58.09,58.1,58.07,58.09,74355.0,44.6967,44.7044,44.6813,44.6967,74355.0
2016-09-15 12:10:00,58.09,58.1,58.06,58.07,81038.0,44.6967,44.7044,44.6736,44.6813,81038.0
2016-09-15 12:15:00,58.07,58.08,58.03,58.06,68183.0,44.6813,44.689,44.6506,44.6736,68183.0
2016-09-15 12:20:00,58.07,58.1,58.05,58.1,134094.0,44.6813,44.7044,44.666,44.7044,134094.0
2016-09-15 12:25:00,58.09,58.09,58.03,58.05,108786.0,44.6967,44.6967,44.6506,44.666,108786.0
2016-09-15 12:30:00,58.05,58.07,58.01,58.02,229139.0,44.666,44.6813,44.6352,44.6429,229139.0
2016-09-15 12:35:00,58.02,58.02,57.98,58.02,64535.0,44.6429,44.6429,44.6121,44.6429,64535.0
2016-09-15 12:40:00,58.02,58.03,57.97,57.97,77613.0,44.6429,44.6506,44.6044,44.6044,77613.0
2016-09-15 12:45:00,57.98,58.03,57.97,58.01,199403.0,44.6121,44.6506,44.6044,44.6352,199403.0
2016-09-15 12:50:00,58.01,58.04,58.0,58.04,158492.0,44.6352,44.6583,44.6275,44.6583,158492.0
2016-09-15 12:55:00,58.03,58.05,58.02,58.03,53886.0,44.6506,44.666,44.6429,44.6506,53886.0
2016-09-15 13:00:00,58.03,58.1,58.03,58.09,133512.0,44.6506,44.7044,44.6506,44.6967,133512.0
2016-09-15 13:05:00,58.09,58.09,58.05,58.06,55742.0,44.6967,44.6967,44.666,44.6736,55742.0
2016-09-15 13:10:00,58.06,58.07,58.02,58.04,131476.0,44.6736,44.6813,44.6429,44.6583,131476.0
2016-09-15 13:15:00,58.04,58.1,58.03,58.1,180905.0,44.6583,44.7044,44.6506,44.7044,180905.0
2016-09-15 13:20:00,58.1,58.1,58.08,58.1,56356.0,44.7044,44.7044,44.689,44.7044,56356.0
2016-09-15 13:25:00,58.1,58.11,58.06,58.09,104605.0,44.7044,44.7121,44.6736,44.6967,104605.0
2016-09-15 13:30:00,58.09,58.13,58.08,58.13,183822.0,44.6967,44.7275,44.689,44.7275,183822.0
2016-09-15 13:35:00,58.13,58.17,58.12,58.15,137924.0,44.7275,44.7583,44.7198,44.7429,137924.0
2016-09-15 13:40:00,58.15,58.22,58.14,58.21,269041.0,44.7429,44.7968,44.7352,44.7891,269041.0
2016-09-15 13:45:00,58.22,58.25,58.2,58.23,91995.0,44.7968,44.8198,44.7814,44.8044,91995.0
2016-09-15 13:50:00,58.23,58.24,58.19,58.23,145521.0,44.8044,44.8121,44.7737,44.8044,145521.0
2016-09-15 13:55:00,58.23,58.23,58.19,58.23,114539.0,44.8044,44.8044,44.7737,44.8044,114539.0
2016-09-15 14:00:00,58.23,58.24,58.22,58.23,54629.0,44.8044,44.8121,44.7968,44.8044,54629.0
2016-09-15 14:05:00,58.23,58.24,58.2,58.23,85884.0,44.8044,44.8121,44.7814,44.8044,85884.0
2016-09-15 14:10:00,58.22,58.24,58.22,58.23,65151.0,44.7968,44.8121,44.7968,44.8044,65151.0
2016-09-15 14:15:00,58.23,58.31,58.23,58.3,116473.0,44.8044,44.866,44.8044,44.8583,116473.0
2016-09-15 14:20:00,58.31,58.34,58.3,58.33,80109.0,44.866,44.8891,44.8583,44.8814,80109.0
2016-09-15 14:25:00,58.32,58.32,58.28,58.28,70357.0,44.8737,44.8737,44.8429,44.8429,70357.0
2016-09-15 14:30:00,58.28,58.29,58.27,58.28,211020.0,44.8429,44.8506,44.8352,44.8429,211020.0
2016-09-15 14:35:00,58.29,58.29,58.27,58.28,216723.0,44.8506,44.8506,44.8352,44.8429,216723.0
2016-09-15 14:40:00,58.28,58.29,58.26,58.28,154271.0,44.8429,44.8506,44.8275,44.8429,154271.0
2016-09-15 14:45:00,58.28,58.29,58.26,58.27,181263.0,44.8429,44.8506,44.8275,44.8352,181263.0
2016-09-15 14:50:00,58.27,58.28,58.26,58.28,53917.0,44.8352,44.8429,44.8275,44.8429,53917.0
2016-09-15 14:55:00,58.28,58.3,58.28,58.29,63632.0,44.8429,44.8583,44.8429,44.8506,63632.0
2016-09-15 15:00:00,58.29,58.35,58.29,58.34,138805.0,44.8506,44.8968,44.8506,44.8891,138805.0
2016-09-15 15:05:00,58.34,58.34,58.3,58.3,75449.0,44.8891,44.8891,44.8583,44.8583,75449.0
2016-09-15 15:10:00,58.3,58.31,58.26,58.27,135535.0,44.8583,44.866,44.8275,44.8352,135535.0
2016-09-15 15:15:00,58.27,58.27,58.2,58.2,256915.0,44.8352,44.8352,44.7814,44.7814,256915.0
2016-09-15 15:20:00,58.21,58.24,58.2,58.21,353817.0,44.7891,44.8121,44.7814,44.7891,353817.0
2016-09-15 15:25:00,58.21,58.24,58.2,58.23,154086.0,44.7891,44.8121,44.7814,44.8044,154086.0
2016-09-15 15:30:00,58.23,58.27,58.23,58.25,304611.0,44.8044,44.8352,44.8044,44.8198,304611.0
2016-09-15 15:35:00,58.25,58.27,58.24,58.27,173839.0,44.8198,44.8352,44.8121,44.8352,173839.0
2016-09-15 15:40:00,58.27,58.29,58.26,58.29,243973.0,44.8352,44.8506,44.8275,44.8506,243973.0
2016-09-15 15:45:00,58.29,58.3,58.25,58.25,392207.0,44.8506,44.8583,44.8198,44.8198,392207.0
2016-09-15 15:50:00,58.25,58.26,58.22,58.23,498270.0,44.8198,44.8275,44.7968,44.8044,498270.0
2016-09-15 15:55:00,58.23,58.28,58.23,58.25,3389616.0,44.8044,44.8429,44.8044,44.8198,3389616.0
2016-09-16 09:30:00,57.61,57.64,57.56,57.59,1113319.0,44.3274,44.3505,44.2889,44.312,1113319.0
2016-09-16 09:35:00,57.6,57.6,57.53,57.56,800368.0,44.3197,44.3197,44.2658,44.2889,800368.0
2016-09-16 09:40:00,57.56,57.6,57.52,57.58,1133665.0,44.2889,44.3197,44.2581,44.3043,1133665.0
2016-09-16 09:45:00,57.58,57.61,57.55,57.6,289986.0,44.3043,44.3274,44.2812,44.3197,289986.0
2016-09-16 09:50:00,57.59,57.6,57.52,57.55,158666.0,44.312,44.3197,44.2581,44.2812,158666.0
2016-09-16 09:55:00,57.55,57.61,57.52,57.6,672443.0,44.2812,44.3274,44.2581,44.3197,672443.0
2016-09-16 10:00:00,57.6,57.62,57.53,57.55,457193.0,44.3197,44.3351,44.2658,44.2812,457193.0
2016-09-16 10:05:00,57.55,57.55,57.44,57.5,598461.0,44.2812,44.2812,44.1966,44.2428,598461.0
2016-09-16 10:10:00,57.49,57.53,57.47,57.5,292270.0,44.2351,44.2658,44.2197,44.2428,292270.0
2016-09-16 10:15:00,57.51,57.55,57.47,57.52,177210.0,44.2505,44.2812,44.2197,44.2581,177210.0
2016-09-16 10:20:00,57.52,57.52,57.47,57.5,1680943.0,44.2581,44.2581,44.2197,44.2428,1680943.0
2016-09-16 10:25:00,57.5,57.5,57.43,57.48,954929.0,44.2428,44.2428,44.1889,44.2274,954929.0
2016-09-16 10:30:00,57.48,57.5,57.45,57.48,1166525.0,44.2274,44.2428,44.2043,44.2274,1166525.0
2016-09-16 10:35:00,57.48,57.52,57.45,57.52,247242.0,44.2274,44.2581,44.2043,44.2581,247242.0
2016-09-16 10:40:00,57.52,57.57,57.49,57.57,2001823.0,44.2581,44.2966,44.2351,44.2966,2001823.0
2016-09-16 10:45:00,57.56,57.61,57.56,57.59,630693.0,44.2889,44.3274,44.2889,44.312,630693.0
2016-09-16 10:50:00,57.59,57.59,57.54,57.56,1273586.0,44.312,44.312,44.2735,44.2889,1273586.0
2016-09-16 10:55:00,57.55,57.56,57.47,57.48,614957.0,44.2812,44.2889,44.2197,44.2274,614957.0
2016-09-16 11:00:00,57.48,57.5,57.44,57.46,356535.0,44.2274,44.2428,44.1966,44.212,356535.0
2016-09-16 11:05:00,57.46,57.48,57.44,57.47,375061.0,44.212,44.2274,44.1966,44.2197,375061.0
2016-09-16 11:10:00,57.47,57.53,57.47,57.5,232019.0,44.2197,44.2658,44.2197,44.2428,232019.0
2016-09-16 11:15:00,57.5,57.53,57.44,57.47,326679.0,44.2428,44.2658,44.1966,44.2197,326679.0
2016-09-16 11:20:00,57.47,57.53,57.47,57.5,685339.0,44.2197,44.2658,44.2197,44.2428,685339.0
2016-09-16 11:25:00,57.49,57.49,57.41,57.44,580636.0,44.2351,44.2351,44.1735,44.1966,580636.0
2016-09-16 11:30:00,57.44,57.49,57.41,57.47,919127.0,44.1966,44.2351,44.1735,44.2197,919127.0
2016-09-16 11:35:00,57.47,57.56,57.46,57.54,476576.0,44.2197,44.2889,44.212,44.2735,476576.0
2016-09-16 11:40:00,57.54,57.55,57.5,57.53,227673.0,44.2735,44.2812,44.2428,44.2658,227673.0
2016-09-16 11:45:00,57.53,57.56,57.51,57.53,308684.0,44.2658,44.2889,44.2505,44.2658,308684.0
2016-09-16 11:50:00,57.52,57.53,57.5,57.51,70317.0,44.2581,44.2658,44.2428,44.2505,70317.0
2016-09-16 11:55:00,57.5,57.53,57.47,57.52,148364.0,44.2428,44.2658,44.2197,44.2581,148364.0
2016-09-16 12:00:00,57.52,57.53,57.5,57.51,197269.0,44.2581,44.2658,44.2428,44.2505,197269.0
2016-09-16 12:05:00,57.51,57.57,57.5,57.56,193624.0,44.2505,44.2966,44.2428,44.2889,193624.0
2016-09-16 12:10:00,57.56,57.57,57.52,57.52,86577.0,44.2889,44.2966,44.2581,44.2581,86577.0
2016-09-16 12:15:00,57.53,57.56,57.51,57.53,73008.0,44.2658,44.2889,44.2505,44.2658,73008.0
2016-09-16 12:20:00,57.54,57.57,57.53,57.56,55354.0,44.2735,44.2966,44.2658,44.2889,55354.0
2016-09-16 12:25:00,57.56,57.57,57.51,57.52,164724.0,44.2889,44.2966,44.2505,44.2581,164724.0
2016-09-16 12:30:00,57.53,57.55,57.47,57.48,2290795.0,44.2658,44.2812,44.2197,44.2274,2290795.0
2016-09-16 12:35:00,57.49,57.52,57.48,57.51,148415.0,44.2351,44.2581,44.2274,44.2505,148415.0
2016-09-16 12:40:00,57.51,57.51,57.46,57.5,122048.0,44.2505,44.2505,44.212,44.2428,122048.0
2016-09-16 12:45:00,57.51,57.54,57.49,57.5,99686.0,44.2505,44.2735,44.2351,44.2428,99686.0
2016-09-16 12:50:00,57.5,57.52,57.47,57.52,145494.0,44.2428,44.2581,44.2197,44.2581,145494.0
2016-09-16 12:55:00,57.52,57.52,57.47,57.47,90837.0,44.2581,44.2581,44.2197,44.2197,90837.0
2016-09-16 13:00:00,57.47,57.5,57.46,57.48,173653.0,44.2197,44.2428,44.212,44.2274,173653.0
2016-09-16 13:05:00,57.48,57.48,57.44,57.47,231605.0,44.2274,44.2274,44.1966,44.2197,231605.0
2016-09-16 13:10:00,57.46,57.48,57.44,57.44,86798.0,44.212,44.2274,44.1966,44.1966,86798.0
2016-09-16 13:15:00,57.44,57.47,57.43,57.44,115214.0,44.1966,44.2197,44.1889,44.1966,115214.0
2016-09-16 13:20:00,57.43,57.46,57.42,57.46,161242.0,44.1889,44.212,44.1812,44.212,161242.0
2016-09-16 13:25:00,57.45,57.46,57.44,57.44,52007.0,44.2043,44.212,44.1966,44.1966,52007.0
2016-09-16 13:30:00,57.44,57.46,57.42,57.42,136621.0,44.1966,44.212,44.1812,44.1812,136621.0
2016-09-16 13:35:00,57.42,57.45,57.41,57.43,81314.0,44.1812,44.2043,44.1735,44.1889,81314.0
2016-09-16 13:40:00,57.42,57.44,57.38,57.39,311040.0,44.1812,44.1966,44.1504,44.1581,311040.0
2016-09-16 13:45:00,57.39,57.39,57.34,57.39,410119.0,44.1581,44.1581,44.1196,44.1581,410119.0
2016-09-16 13:50:00,57.38,57.4,57.36,57.4,74491.0,44.1504,44.1658,44.135,44.1658,74491.0
2016-09-16 13:55:00,57.4,57.4,57.37,57.39,722472.0,44.1658,44.1658,44.1427,44.1581,722472.0
2016-09-16 14:00:00,57.39,57.39,57.33,57.35,351839.0,44.1581,44.1581,44.112,44.1273,351839.0
2016-09-16 14:05:00,57.34,57.39,57.34,57.39,326886.0,44.1196,44.1581,44.1196,44.1581,326886.0
2016-09-16 14:10:00,57.39,57.42,57.38,57.39,163789.0,44.1581,44.1812,44.1504,44.1581,163789.0
2016-09-16 14:15:00,57.39,57.39,57.36,57.37,33813.0,44.1581,44.1581,44.135,44.1427,33813.0
2016-09-16 14:20:00,57.38,57.4,57.36,57.37,94390.0,44.1504,44.1658,44.135,44.1427,94390.0
2016-09-16 14:25:00,57.37,57.38,57.36,57.38,218996.0,44.1427,44.1504,44.135,44.1504,218996.0
2016-09-16 14:30:00,57.38,57.41,57.37,57.41,294642.0,44.1504,44.1735,44.1427,44.1735,294642.0
2016-09-16 14:35:00,57.41,57.43,57.39,57.41,306958.0,44.1735,44.1889,44.1581,44.1735,306958.0
2016-09-16 14:40:00,57.4,57.46,57.39,57.46,395721.0,44.1658,44.212,44.1581,44.212,395721.0
2016-09-16 14:45:00,57.46,57.46,57.44,57.45,301076.0,44.212,44.212,44.1966,44.2043,301076.0
2016-09-16 14:50:00,57.45,57.45,57.42,57.43,145167.0,44.2043,44.2043,44.1812,44.1889,145167.0
2016-09-16 14:55:00,57.42,57.43,57.38,57.38,399504.0,44.1812,44.1889,44.1504,44.1504,399504.0
2016-09-16 15:00:00,57.38,57.42,57.38,57.41,240723.0,44.1504,44.1812,44.1504,44.1735,240723.0
2016-09-16 15:05:00,57.41,57.43,57.4,57.4,249151.0,44.1735,44.1889,44.1658,44.1658,249151.0
2016-09-16 15:10:00,57.4,57.43,57.38,57.43,188374.0,44.1658,44.1889,44.1504,44.1889,188374.0
2016-09-16 15:15:00,57.43,57.45,57.42,57.44,170854.0,44.1889,44.2043,44.1812,44.1966,170854.0
2016-09-16 15:20:00,57.44,57.48,57.44,57.46,1813870.0,44.1966,44.2274,44.1966,44.212,1813870.0
2016-09-16 15:25:00,57.45,57.46,57.44,57.44,255115.0,44.2043,44.212,44.1966,44.1966,255115.0
2016-09-16 15:30:00,57.45,57.52,57.45,57.5,693581.0,44.2043,44.2581,44.2043,44.2428,693581.0
2016-09-16 15:35:00,57.5,57.51,57.48,57.5,181655.0,44.2428,44.2505,44.2274,44.2428,181655.0
2016-09-16 15:40:00,57.5,57.51,57.49,57.49,767193.0,44.2428,44.2505,44.2351,44.2351,767193.0
2016-09-16 15:45:00,57.5,57.53,57.49,57.53,647480.0,44.2428,44.2658,44.2351,44.2658,647480.0
2016-09-16 15:50:00,57.53,57.54,57.47,57.49,962604.0,44.2658,44.2735,44.2197,44.2351,962604.0
2016-09-16 15:55:00,57.49,57.52,57.46,57.49,4972698.0,44.2351,44.2581,44.212,44.2351,4972698.0
2016-09-19 09:30:00,58.06,58.07,58.0,58.05,803886.0,44.6736,44.6813,44.6275,44.666,803886.0
2016-09-19 09:35:00,58.04,58.09,58.04,58.05,400841.0,44.6583,44.6967,44.6583,44.666,400841.0
2016-09-19 09:40:00,58.04,58.07,58.01,58.02,167058.0,44.6583,44.6813,44.6352,44.6429,167058.0
2016-09-19 09:45:00,58.03,58.1,58.03,58.09,344183.0,44.6506,44.7044,44.6506,44.6967,344183.0
2016-09-19 09:50:00,58.09,58.11,58.08,58.09,220896.0,44.6967,44.7121,44.689,44.6967,220896.0
2016-09-19 09:55:00,58.09,58.13,58.08,58.12,209491.0,44.6967,44.7275,44.689,44.7198,209491.0
2016-09-19 10:00:00,58.13,58.14,58.11,58.11,288544.0,44.7275,44.7352,44.7121,44.7121,288544.0
2016-09-19 10:05:00,58.11,58.14,58.1,58.11,224204.0,44.7121,44.7352,44.7044,44.7121,224204.0
2016-09-19 10:10:00,58.12,58.13,58.08,58.08,254796.0,44.7198,44.7275,44.689,44.689,254796.0
2016-09-19 10:15:00,58.08,58.13,58.08,58.13,175488.0,44.689,44.7275,44.689,44.7275,175488.0
2016-09-19 10:20:00,58.13,58.14,58.07,58.1,338750.0,44.7275,44.7352,44.6813,44.7044,338750.0
2016-09-19 10:25:00,58.1,58.12,58.08,58.1,190230.0,44.7044,44.7198,44.689,44.7044,190230.0
2016-09-19 10:30:00,58.1,58.12,58.09,58.11,152159.0,44.7044,44.7198,44.6967,44.7121,152159.0
2016-09-19 10:35:00,58.12,58.12,58.08,58.1,133291.0,44.7198,44.7198,44.689,44.7044,133291.0
2016-09-19 10:40:00,58.1,58.12,58.08,58.12,147814.0,44.7044,44.7198,44.689,44.7198,147814.0
2016-09-19 10:45:00,58.12,58.12,58.08,58.09,185757.0,44.7198,44.7198,44.689,44.6967,185757.0
2016-09-19 10:50:00,58.09,58.1,58.08,58.09,121609.0,44.6967,44.7044,44.689,44.6967,121609.0
2016-09-19 10:55:00,58.09,58.09,58.04,58.07,214732.0,44.6967,44.6967,44.6583,44.6813,214732.0
2016-09-19 11:00:00,58.06,58.07,58.03,58.05,232540.0,44.6736,44.6813,44.6506,44.666,232540.0
2016-09-19 11:05:00,58.05,58.1,58.05,58.1,157373.0,44.666,44.7044,44.666,44.7044,157373.0
2016-09-19 11:10:00,58.1,58.1,58.08,58.09,195718.0,44.7044,44.7044,44.689,44.6967,195718.0
2016-09-19 11:15:00,58.09,58.13,58.08,58.12,216099.0,44.6967,44.7275,44.689,44.7198,216099.0
2016-09-19 11:20:00,58.12,58.14,58.09,58.11,506591.0,44.7198,44.7352,44.6967,44.7121,506591.0
2016-09-19 11:25:00,58.1,58.12,58.07,58.09,442408.0,44.7044,44.7198,44.6813,44.6967,442408.0
2016-09-19 11:30:00,58.09,58.11,58.05,58.1,218602.0,44.6967,44.7121,44.666,44.7044,218602.0
2016-09-19 11:35:00,58.1,58.13,58.09,58.11,367428.0,44.7044,44.7275,44.6967,44.7121,367428.0
2016-09-19 11:40:00,58.11,58.13,58.09,58.09,60589.0,44.7121,44.7275,44.6967,44.6967,60589.0
2016-09-19 11:45:00,58.09,58.12,58.08,58.09,152550.0,44.6967,44.7198,44.689,44.6967,152550.0
2016-09-19 11:50:00,58.1,58.13,58.09,58.11,161201.0,44.7044,44.7275,44.6967,44.7121,161201.0
2016-09-19 11:55:00,58.12,58.13,58.09,58.12,138692.0,44.7198,44.7275,44.6967,44.7198,138692.0
2016-09-19 12:00:00,58.12,58.12,58.1,58.12,42277.0,44.7198,44.7198,44.7044,44.7198,42277.0
2016-09-19 12:05:00,58.12,58.14,58.09,58.1,72015.0,44.7198,44.7352,44.6967,44.7044,72015.0
2016-09-19 12:10:00,58.09,58.1,58.02,58.03,318918.0,44.6967,44.7044,44.6429,44.6506,318918.0
2016-09-19 12:15:00,58.02,58.03,57.95,57.98,172882.0,44.6429,44.6506,44.589,44.6121,172882.0
2016-09-19 12:20:00,57.97,57.99,57.94,57.97,100087.0,44.6044,44.6198,44.5813,44.6044,100087.0
2016-09-19 12:25:00,57.96,57.99,57.96,57.98,111204.0,44.5967,44.6198,44.5967,44.6121,111204.0
2016-09-19 12:30:00,57.98,57.98,57.95,57.97,104889.0,44.6121,44.6121,44.589,44.6044,104889.0
2016-09-19 12:35:00,57.97,57.98,57.93,57.97,124308.0,44.6044,44.6121,44.5736,44.6044,124308.0
2016-09-19 12:40:00,57.97,57.99,57.95,57.98,68310.0,44.6044,44.6198,44.589,44.6121,68310.0
2016-09-19 12:45:00,57.98,57.99,57.93,57.95,117169.0,44.6121,44.6198,44.5736,44.589,117169.0
2016-09-19 12:50:00,57.95,57.96,57.94,57.95,42326.0,44.589,44.5967,44.5813,44.589,42326.0
2016-09-19 12:55:00,57.96,57.96,57.9,57.91,122179.0,44.5967,44.5967,44.5505,44.5582,122179.0
2016-09-19 13:00:00,57.91,57.91,57.88,57.9,126710.0,44.5582,44.5582,44.5351,44.5505,126710.0
2016-09-19 13:05:00,57.9,57.94,57.89,57.93,315276.0,44.5505,44.5813,44.5428,44.5736,315276.0
2016-09-19 13:10:00,57.93,57.94,57.9,57.91,140627.0,44.5736,44.5813,44.5505,44.5582,140627.0
2016-09-19 13:15:00,57.91,57.93,57.88,57.89,194142.0,44.5582,44.5736,44.5351,44.5428,194142.0
2016-09-19 13:20:00,57.9,57.9,57.86,57.88,52254.0,44.5505,44.5505,44.5198,44.5351,52254.0
2016-09-19 13:25:00,57.88,57.9,57.86,57.87,59409.0,44.5351,44.5505,44.5198,44.5275,59409.0
2016-09-19 13:30:00,57.87,57.87,57.79,57.79,95196.0,44.5275,44.5275,44.4659,44.4659,95196.0
2016-09-19 13:35:00,57.8,57.8,57.74,57.76,147169.0,44.4736,44.4736,44.4274,44.4428,147169.0
2016-09-19 13:40:00,57.76,57.78,57.75,57.76,80849.0,44.4428,44.4582,44.4351,44.4428,80849.0
2016-09-19 13:45:00,57.75,57.8,57.74,57.79,105352.0,44.4351,44.4736,44.4274,44.4659,105352.0
2016-09-19 13:50:00,57.79,57.82,57.78,57.82,49935.0,44.4659,44.489,44.4582,44.489,49935.0
2016-09-19 13:55:00,57.82,57.85,57.82,57.85,251385.0,44.489,44.5121,44.489,44.5121,251385.0
2016-09-19 14:00:00,57.85,57.88,57.82,57.86,259330.0,44.5121,44.5351,44.489,44.5198,259330.0
2016-09-19 14:05:00,57.86,57.89,57.85,57.89,69626.0,44.5198,44.5428,44.5121,44.5428,69626.0
2016-09-19 14:10:00,57.89,57.92,57.86,57.89,234262.0,44.5428,44.5659,44.5198,44.5428,234262.0
2016-09-19 14:15:00,57.9,57.9,57.87,57.87,190246.0,44.5505,44.5505,44.5275,44.5275,190246.0
2016-09-19 14:20:00,57.87,57.89,57.86,57.88,75164.0,44.5275,44.5428,44.5198,44.5351,75164.0
2016-09-19 14:25:00,57.87,57.88,57.86,57.87,52857.0,44.5275,44.5351,44.5198,44.5275,52857.0
2016-09-19 14:30:00,57.88,57.9,57.87,57.89,157447.0,44.5351,44.5505,44.5275,44.5428,157447.0
2016-09-19 14:35:00,57.9,57.92,57.89,57.9,84965.0,44.5505,44.5659,44.5428,44.5505,84965.0
2016-09-19 14:40:00,57.9,57.9,57.88,57.89,37048.0,44.5505,44.5505,44.5351,44.5428,37048.0
2016-09-19 14:45:00,57.89,57.94,57.89,57.91,130168.0,44.5428,44.5813,44.5428,44.5582,130168.0
2016-09-19 14:50:00,57.92,57.95,57.91,57.93,82833.0,44.5659,44.589,44.5582,44.5736,82833.0
2016-09-19 14:55:00,57.93,57.95,57.92,57.94,105308.0,44.5736,44.589,44.5659,44.5813,105308.0
2016-09-19 15:00:00,57.93,57.96,57.92,57.94,117999.0,44.5736,44.5967,44.5659,44.5813,117999.0
2016-09-19 15:05:00,57.94,57.94,57.91,57.92,51407.0,44.5813,44.5813,44.5582,44.5659,51407.0
2016-09-19 15:10:00,57.91,57.93,57.9,57.91,67277.0,44.5582,44.5736,44.5505,44.5582,67277.0
2016-09-19 15:15:00,57.91,57.91,57.87,57.89,70081.0,44.5582,44.5582,44.5275,44.5428,70081.0
2016-09-19 15:20:00,57.88,57.91,57.87,57.9,119391.0,44.5351,44.5582,44.5275,44.5505,119391.0
2016-09-19 15:25:00,57.9,57.93,57.86,57.87,570890.0,44.5505,44.5736,44.5198,44.5275,570890.0
2016-09-19 15:30:00,57.86,57.88,57.81,57.84,1675381.0,44.5198,44.5351,44.4813,44.5044,1675381.0
2016-09-19 15:35:00,57.84,57.85,57.79,57.83,1752271.0,44.5044,44.5121,44.4659,44.4967,1752271.0
2016-09-19 15:40:00,57.83,57.87,57.81,57.84,586574.0,44.4967,44.5275,44.4813,44.5044,586574.0
2016-09-19 15:45:00,57.85,57.86,57.81,57.82,1132343.0,44.5121,44.5198,44.4813,44.489,1132343.0
2016-09-19 15:50:00,57.82,57.84,57.78,57.82,1083680.0,44.489,44.5044,44.4582,44.489,1083680.0
2016-09-19 15:55:00,57.82,57.83,57.79,57.8,3375995.0,44.489,44.4967,44.4659,44.4736,3375995.0
2016-09-20 09:30:00,58.34,58.34,58.27,58.32,1082140.0,44.8891,44.8891,44.8352,44.8737,1082140.0
2016-09-20 09:35:00,58.32,58.33,58.26,58.28,795630.0,44.8737,44.8814,44.8275,44.8429,795630.0
2016-09-20 09:40:00,58.29,58.3,58.26,58.29,168992.0,44.8506,44.8583,44.8275,44.8506,168992.0
2016-09-20 09:45:00,58.29,58.3,58.25,58.29,551820.0,44.8506,44.8583,44.8198,44.8506,551820.0
2016-09-20 09:50:00,58.29,58.33,58.28,58.32,645428.0,44.8506,44.8814,44.8429,44.8737,645428.0
2016-09-20 09:55:00,58.32,58.34,58.29,58.33,137476.0,44.8737,44.8891,44.8506,44.8814,137476.0
2016-09-20 10:00:00,58.34,58.39,58.33,58.38,139745.0,44.8891,44.9276,44.8814,44.9199,139745.0
2016-09-20 10:05:00,58.39,58.39,58.33,58.34,173871.0,44.9276,44.9276,44.8814,44.8891,173871.0
2016-09-20 10:10:00,58.34,58.35,58.3,58.31,254601.0,44.8891,44.8968,44.8583,44.866,254601.0
2016-09-20 10:15:00,58.32,58.34,58.3,58.33,290047.0,44.8737,44.8891,44.8583,44.8814,290047.0
2016-09-20 10:20:00,58.32,58.34,58.31,58.31,134893.0,44.8737,44.8891,44.866,44.866,134893.0
2016-09-20 10:25:00,58.32,58.34,58.3,58.33,80401.0,44.8737,44.8891,44.8583,44.8814,80401.0
2016-09-20 10:30:00,58.32,58.33,58.26,58.26,113683.0,44.8737,44.8814,44.8275,44.8275,113683.0
2016-09-20 10:35:00,58.26,58.27,58.21,58.22,213138.0,44.8275,44.8352,44.7891,44.7968,213138.0
2016-09-20 10:40:00,58.22,58.25,58.21,58.24,94038.0,44.7968,44.8198,44.7891,44.8121,94038.0
2016-09-20 10:45:00,58.24,58.28,58.23,58.28,137219.0,44.8121,44.8429,44.8044,44.8429,137219.0
2016-09-20 10:50:00,58.28,58.29,58.25,58.25,732197.0,44.8429,44.8506,44.8198,44.8198,732197.0
2016-09-20 10:55:00,58.25,58.28,58.22,58.23,265018.0,44.8198,44.8429,44.7968,44.8044,265018.0
2016-09-20 11:00:00,58.23,58.28,58.23,58.27,555855.0,44.8044,44.8429,44.8044,44.8352,555855.0
2016-09-20 11:05:00,58.27,58.31,58.26,58.3,192158.0,44.8352,44.866,44.8275,44.8583,192158.0
2016-09-20 11:10:00,58.3,58.31,58.27,58.28,121984.0,44.8583,44.866,44.8352,44.8429,121984.0
2016-09-20 11:15:00,58.29,58.3,58.27,58.28,161682.0,44.8506,44.8583,44.8352,44.8429,161682.0
2016-09-20 11:20:00,58.28,58.29,58.24,58.24,96360.0,44.8429,44.8506,44.8121,44.8121,96360.0
2016-09-20 11:25:00,58.25,58.28,58.18,58.2,450496.0,44.8198,44.8429,44.766,44.7814,450496.0
2016-09-20 11:30:00,58.21,58.23,58.15,58.16,185257.0,44.7891,44.8044,44.7429,44.7506,185257.0
2016-09-20 11:35:00,58.16,58.17,58.14,58.16,141359.0,44.7506,44.7583,44.7352,44.7506,141359.0
2016-09-20 11:40:00,58.15,58.18,58.15,58.18,61396.0,44.7429,44.766,44.7429,44.766,61396.0
2016-09-20 11:45:00,58.18,58.19,58.16,58.18,44665.0,44.766,44.7737,44.7506,44.766,44665.0
2016-09-20 11:50:00,58.18,58.19,58.16,58.18,17073.0,44.766,44.7737,44.7506,44.766,17073.0
2016-09-20 11:55:00,58.17,58.21,58.14,58.15,231161.0,44.7583,44.7891,44.7352,44.7429,231161.0
2016-09-20 12:00:00,58.15,58.18,58.12,58.16,203473.0,44.7429,44.766,44.7198,44.7506,203473.0
2016-09-20 12:05:00,58.17,58.18,58.14,58.16,172722.0,44.7583,44.766,44.7352,44.7506,172722.0
2016-09-20 12:10:00,58.16,58.17,58.13,58.13,114813.0,44.7506,44.7583,44.7275,44.7275,114813.0
2016-09-20 12:15:00,58.13,58.16,58.12,58.13,315228.0,44.7275,44.7506,44.7198,44.7275,315228.0
2016-09-20 12:20:00,58.13,58.15,58.12,58.13,259641.0,44.7275,44.7429,44.7198,44.7275,259641.0
2016-09-20 12:25:00,58.13,58.18,58.13,58.16,66184.0,44.7275,44.766,44.7275,44.7506,66184.0
2016-09-20 12:30:00,58.16,58.17,58.14,58.15,39410.0,44.7506,44.7583,44.7352,44.7429,39410.0
2016-09-20 12:35:00,58.15,58.16,58.13,58.16,68525.0,44.7429,44.7506,44.7275,44.7506,68525.0
2016-09-20 12:40:00,58.16,58.17,58.15,58.16,47020.0,44.7506,44.7583,44.7429,44.7506,47020.0
2016-09-20 12:45:00,58.16,58.16,58.1,58.1,49711.0,44.7506,44.7506,44.7044,44.7044,49711.0
2016-09-20 12:50:00,58.11,58.15,58.1,58.14,93651.0,44.7121,44.7429,44.7044,44.7352,93651.0
2016-09-20 12:55:00,58.14,58.16,58.08,58.09,69596.0,44.7352,44.7506,44.689,44.6967,69596.0
2016-09-20 13:00:00,58.1,58.11,58.06,58.09,268153.0,44.7044,44.7121,44.6736,44.6967,268153.0
2016-09-20 13:05:00,58.09,58.12,58.08,58.11,30608.0,44.6967,44.7198,44.689,44.7121,30608.0
2016-09-20 13:10:00,58.11,58.13,58.1,58.12,61687.0,44.7121,44.7275,44.7044,44.7198,61687.0
2016-09-20 13:15:00,58.11,58.14,58.11,58.13,28694.0,44.7121,44.7352,44.7121,44.7275,28694.0
2016-09-20 13:20:00,58.13,58.14,58.1,58.11,75275.0,44.7275,44.7352,44.7044,44.7121,75275.0
2016-09-20 13:25:00,58.11,58.12,58.1,58.11,28230.0,44.7121,44.7198,44.7044,44.7121,28230.0
2016-09-20 13:30:00,58.12,58.12,58.09,58.12,167821.0,44.7198,44.7198,44.6967,44.7198,167821.0
2016-09-20 13:35:00,58.11,58.14,58.1,58.12,307723.0,44.7121,44.7352,44.7044,44.7198,307723.0
2016-09-20 13:40:00,58.13,58.14,58.1,58.12,364209.0,44.7275,44.7352,44.7044,44.7198,364209.0
2016-09-20 13:45:00,58.12,58.14,58.09,58.12,101484.0,44.7198,44.7352,44.6967,44.7198,101484.0
2016-09-20 13:50:00,58.12,58.13,58.09,58.13,63722.0,44.7198,44.7275,44.6967,44.7275,63722.0
2016-09-20 13:55:00,58.13,58.15,58.12,58.14,400207.0,44.7275,44.7429,44.7198,44.7352,400207.0
2016-09-20 14:00:00,58.13,58.15,58.12,58.15,116875.0,44.7275,44.7429,44.7198,44.7429,116875.0
2016-09-20 14:05:00,58.15,58.17,58.13,58.14,69975.0,44.7429,44.7583,44.7275,44.7352,69975.0
2016-09-20 14:10:00,58.14,58.15,58.13,58.14,124797.0,44.7352,44.7429,44.7275,44.7352,124797.0
2016-09-20 14:15:00,58.14,58.15,58.13,58.14,39867.0,44.7352,44.7429,44.7275,44.7352,39867.0
2016-09-20 14:20:00,58.15,58.15,58.11,58.13,103700.0,44.7429,44.7429,44.7121,44.7275,103700.0
2016-09-20 14:25:00,58.13,58.14,58.1,58.13,56047.0,44.7275,44.7352,44.7044,44.7275,56047.0
2016-09-20 14:30:00,58.12,58.15,58.12,58.14,59430.0,44.7198,44.7429,44.7198,44.7352,59430.0
2016-09-20 14:35:00,58.15,58.15,58.13,58.15,52065.0,44.7429,44.7429,44.7275,44.7429,52065.0
2016-09-20 14:40:00,58.14,58.15,58.12,58.12,137882.0,44.7352,44.7429,44.7198,44.7198,137882.0
2016-09-20 14:45:00,58.13,58.14,58.11,58.14,71297.0,44.7275,44.7352,44.7121,44.7352,71297.0
2016-09-20 14:50:00,58.14,58.14,58.12,58.12,81390.0,44.7352,44.7352,44.7198,44.7198,81390.0
2016-09-20 14:55:00,58.13,58.16,58.12,58.13,1141347.0,44.7275,44.7506,44.7198,44.7275,1141347.0
2016-09-20 15:00:00,58.14,58.15,58.12,58.12,143330.0,44.7352,44.7429,44.7198,44.7198,143330.0
2016-09-20 15:05:00,58.12,58.13,58.11,58.12,114307.0,44.7198,44.7275,44.7121,44.7198,114307.0
2016-09-20 15:10:00,58.13,58.16,58.13,58.16,167914.0,44.7275,44.7506,44.7275,44.7506,167914.0
2016-09-20 15:15:00,58.16,58.17,58.14,58.15,71796.0,44.7506,44.7583,44.7352,44.7429,71796.0
2016-09-20 15:20:00,58.15,58.16,58.13,58.13,234146.0,44.7429,44.7506,44.7275,44.7275,234146.0
2016-09-20 15:25:00,58.14,58.17,58.13,58.14,163837.0,44.7352,44.7583,44.7275,44.7352,163837.0
2016-09-20 15:30:00,58.14,58.15,58.11,58.13,129203.0,44.7352,44.7429,44.7121,44.7275,129203.0
2016-09-20 15:35:00,58.13,58.16,58.12,58.15,317131.0,44.7275,44.7506,44.7198,44.7429,317131.0
2016-09-20 15:40:00,58.15,58.16,58.13,58.15,266211.0,44.7429,44.7506,44.7275,44.7429,266211.0
2016-09-20 15:45:00,58.15,58.17,58.14,58.16,145306.0,44.7429,44.7583,44.7352,44.7506,145306.0
2016-09-20 15:50:00,58.16,58.17,58.15,58.16,1239950.0,44.7506,44.7583,44.7429,44.7506,1239950.0
2016-09-20 15:55:00,58.16,58.18,58.12,58.12,2110388.0,44.7506,44.766,44.7198,44.7198,2110388.0
2016-09-21 09:30:00,58.7,58.77,58.7,58.73,613318.0,45.1661,45.2199,45.1661,45.1892,613318.0
2016-09-21 09:35:00,58.73,58.77,58.71,58.73,501612.0,45.1892,45.2199,45.1738,45.1892,501612.0
2016-09-21 09:40:00,58.73,58.75,58.7,58.7,291210.0,45.1892,45.2046,45.1661,45.1661,291210.0
2016-09-21 09:45:00,58.7,58.72,58.68,58.71,327369.0,45.1661,45.1815,45.1507,45.1738,327369.0
2016-09-21 09:50:00,58.72,58.76,58.71,58.73,204834.0,45.1815,45.2123,45.1738,45.1892,204834.0
2016-09-21 09:55:00,58.74,58.77,58.74,58.77,223033.0,45.1969,45.2199,45.1969,45.2199,223033.0
2016-09-21 10:00:00,58.77,58.79,58.75,58.76,309771.0,45.2199,45.2353,45.2046,45.2123,309771.0
2016-09-21 10:05:00,58.77,58.8,58.74,58.75,236808.0,45.2199,45.243,45.1969,45.2046,236808.0
2016-09-21 10:10:00,58.74,58.76,58.73,58.76,142568.0,45.1969,45.2123,45.1892,45.2123,142568.0
2016-09-21 10:15:00,58.76,58.77,58.74,58.75,142694.0,45.2123,45.2199,45.1969,45.2046,142694.0
2016-09-21 10:20:00,58.76,58.77,58.75,58.77,163027.0,45.2123,45.2199,45.2046,45.2199,163027.0
2016-09-21 10:25:00,58.77,58.77,58.71,58.73,184099.0,45.2199,45.2199,45.1738,45.1892,184099.0
2016-09-21 10:30:00,58.74,58.78,58.7,58.73,395952.0,45.1969,45.2276,45.1661,45.1892,395952.0
2016-09-21 10:35:00,58.73,58.77,58.73,58.76,194793.0,45.1892,45.2199,45.1892,45.2123,194793.0
2016-09-21 10:40:00,58.76,58.78,58.73,58.78,338309.0,45.2123,45.2276,45.1892,45.2276,338309.0
2016-09-21 10:45:00,58.77,58.78,58.67,58.7,494989.0,45.2199,45.2276,45.143,45.1661,494989.0
2016-09-21 10:50:00,58.69,58.7,58.67,58.68,239031.0,45.1584,45.1661,45.143,45.1507,239031.0
2016-09-21 10:55:00,58.68,58.69,58.63,58.64,177717.0,45.1507,45.1584,45.1122,45.1199,177717.0
2016-09-21 11:00:00,58.64,58.67,58.62,58.66,231622.0,45.1199,45.143,45.1045,45.1353,231622.0
2016-09-21 11:05:00,58.67,58.69,58.66,58.67,208789.0,45.143,45.1584,45.1353,45.143,208789.0
2016-09-21 11:10:00,58.66,58.67,58.61,58.63,126099.0,45.1353,45.143,45.0968,45.1122,126099.0
2016-09-21 11:15:00,58.64,58.65,58.62,58.65,41067.0,45.1199,45.1276,45.1045,45.1276,41067.0
2016-09-21 11:20:00,58.64,58.66,58.63,58.64,62111.0,45.1199,45.1353,45.1122,45.1199,62111.0
2016-09-21 11:25:00,58.63,58.7,58.63,58.69,134156.0,45.1122,45.1661,45.1122,45.1584,134156.0
2016-09-21 11:30:00,58.69,58.72,58.62,58.63,381721.0,45.1584,45.1815,45.1045,45.1122,381721.0
2016-09-21 11:35:00,58.63,58.66,58.62,58.64,50349.0,45.1122,45.1353,45.1045,45.1199,50349.0
2016-09-21 11:40:00,58.65,58.67,58.63,58.64,116957.0,45.1276,45.143,45.1122,45.1199,116957.0
2016-09-21 11:45:00,58.63,58.67,58.63,58.66,157173.0,45.1122,45.143,45.1122,45.1353,157173.0
2016-09-21 11:50:00,58.66,58.68,58.64,58.66,78054.0,45.1353,45.1507,45.1199,45.1353,78054.0
2016-09-21 11:55:00,58.65,58.68,58.65,58.66,67750.0,45.1276,45.1507,45.1276,45.1353,67750.0
2016-09-21 12:00:00,58.66,58.67,58.65,58.67,52808.0,45.1353,45.143,45.1276,45.143,52808.0
2016-09-21 12:05:00,58.66,58.69,58.66,58.67,50654.0,45.1353,45.1584,45.1353,45.143,50654.0
2016-09-21 12:10:00,58.67,58.67,58.64,58.64,76267.0,45.143,45.143,45.1199,45.1199,76267.0
2016-09-21 12:15:00,58.64,58.64,58.57,58.57,172096.0,45.1199,45.1199,45.0661,45.0661,172096.0
2016-09-21 12:20:00,58.58,58.6,58.56,58.56,98795.0,45.0738,45.0891,45.0584,45.0584,98795.0
2016-09-21 12:25:00,58.56,58.56,58.53,58.55,73137.0,45.0584,45.0584,45.0353,45.0507,73137.0
2016-09-21 12:30:00,58.55,58.55,58.51,58.52,163171.0,45.0507,45.0507,45.0199,45.0276,163171.0
2016-09-21 12:35:00,58.52,58.53,58.5,58.5,114686.0,45.0276,45.0353,45.0122,45.0122,114686.0
2016-09-21 12:40:00,58.5,58.55,58.49,58.55,130996.0,45.0122,45.0507,45.0045,45.0507,130996.0
2016-09-21 12:45:00,58.55,58.58,58.54,58.55,96675.0,45.0507,45.0738,45.043,45.0507,96675.0
2016-09-21 12:50:00,58.56,58.6,58.55,58.6,111558.0,45.0584,45.0891,45.0507,45.0891,111558.0
2016-09-21 12:55:00,58.59,58.61,58.57,58.58,287133.0,45.0814,45.0968,45.0661,45.0738,287133.0
2016-09-21 13:00:00,58.58,58.63,58.58,58.61,156281.0,45.0738,45.1122,45.0738,45.0968,156281.0
2016-09-21 13:05:00,58.61,58.62,58.59,58.6,157949.0,45.0968,45.1045,45.0814,45.0891,157949.0
2016-09-21 13:10:00,58.6,58.6,58.58,58.6,137527.0,45.0891,45.0891,45.0738,45.0891,137527.0
2016-09-21 13:15:00,58.59,58.59,58.55,58.58,78935.0,45.0814,45.0814,45.0507,45.0738,78935.0
2016-09-21 13:20:00,58.58,58.59,58.54,58.56,66461.0,45.0738,45.0814,45.043,45.0584,66461.0
2016-09-21 13:25:00,58.55,58.58,58.53,58.56,81468.0,45.0507,45.0738,45.0353,45.0584,81468.0
2016-09-21 13:30:00,58.56,58.6,58.55,58.6,169186.0,45.0584,45.0891,45.0507,45.0891,169186.0
2016-09-21 13:35:00,58.6,58.61,58.57,58.58,142585.0,45.0891,45.0968,45.0661,45.0738,142585.0
2016-09-21 13:40:00,58.58,58.59,58.55,58.58,132751.0,45.0738,45.0814,45.0507,45.0738,132751.0
2016-09-21 13:45:00,58.58,58.65,58.57,58.63,217224.0,45.0738,45.1276,45.0661,45.1122,217224.0
2016-09-21 13:50:00,58.63,58.64,58.61,58.62,122601.0,45.1122,45.1199,45.0968,45.1045,122601.0
2016-09-21 13:55:00,58.62,58.68,58.57,58.6,414019.0,45.1045,45.1507,45.0661,45.0891,414019.0
2016-09-21 14:00:00,58.61,58.78,58.56,58.73,1796604.0,45.0968,45.2276,45.0584,45.1892,1796604.0
2016-09-21 14:05:00,58.73,58.9,58.72,58.82,616886.0,45.1892,45.32,45.1815,45.2584,616886.0
2016-09-21 14:10:00,58.82,58.96,58.8,58.8,809019.0,45.2584,45.3661,45.243,45.243,809019.0
2016-09-21 14:15:00,58.81,58.88,58.75,58.76,464296.0,45.2507,45.3046,45.2046,45.2123,464296.0
2016-09-21 14:20:00,58.76,58.77,58.66,58.66,396938.0,45.2123,45.2199,45.1353,45.1353,396938.0
2016-09-21 14:25:00,58.66,58.71,58.61,58.66,366632.0,45.1353,45.1738,45.0968,45.1353,366632.0
2016-09-21 14:30:00,58.66,58.7,58.56,58.67,453259.0,45.1353,45.1661,45.0584,45.143,453259.0
2016-09-21 14:35:00,58.67,58.86,58.67,58.82,538951.0,45.143,45.2892,45.143,45.2584,538951.0
2016-09-21 14:40:00,58.81,58.9,58.78,58.85,425288.0,45.2507,45.32,45.2276,45.2815,425288.0
2016-09-21 14:45:00,58.86,58.9,58.76,58.81,485663.0,45.2892,45.32,45.2123,45.2507,485663.0
2016-09-21 14:50:00,58.8,58.83,58.77,58.8,157641.0,45.243,45.2661,45.2199,45.243,157641.0
2016-09-21 14:55:00,58.8,58.94,58.8,58.93,294865.0,45.243,45.3508,45.243,45.3431,294865.0
2016-09-21 15:00:00,58.93,58.95,58.86,58.93,203047.0,45.3431,45.3584,45.2892,45.3431,203047.0
2016-09-21 15:05:00,58.94,58.99,58.93,58.96,242696.0,45.3508,45.3892,45.3431,45.3661,242696.0
2016-09-21 15:10:00,58.95,59.07,58.95,59.06,212257.0,45.3584,45.4508,45.3584,45.4431,212257.0
2016-09-21 15:15:00,59.06,59.13,59.06,59.06,266767.0,45.4431,45.4969,45.4431,45.4431,266767.0
2016-09-21 15:20:00,59.05,59.08,59.04,59.05,508640.0,45.4354,45.4585,45.4277,45.4354,508640.0
2016-09-21 15:25:00,59.05,59.09,59.04,59.06,234401.0,45.4354,45.4662,45.4277,45.4431,234401.0
2016-09-21 15:30:00,59.07,59.15,59.06,59.13,341380.0,45.4508,45.5123,45.4431,45.4969,341380.0
2016-09-21 15:35:00,59.14,59.17,59.1,59.13,241500.0,45.5046,45.5277,45.4739,45.4969,241500.0
2016-09-21 15:40:00,59.13,59.18,59.12,59.18,208385.0,45.4969,45.5354,45.4893,45.5354,208385.0
2016-09-21 15:45:00,59.18,59.22,59.18,59.18,203665.0,45.5354,45.5662,45.5354,45.5354,203665.0
2016-09-21 15:50:00,59.18,59.21,59.17,59.17,1228410.0,45.5354,45.5585,45.5277,45.5277,1228410.0
2016-09-21 15:55:00,59.17,59.2,59.14,59.15,3060318.0,45.5277,45.5508,45.5046,45.5123,3060318.0
2016-09-22 09:30:00,60.03,60.11,60.0,60.1,725364.0,46.1894,46.251,46.1664,46.2433,725364.0
2016-09-22 09:35:00,60.1,60.13,60.06,60.06,461953.0,46.2433,46.2664,46.2125,46.2125,461953.0
2016-09-22 09:40:00,60.07,60.09,60.06,60.06,338261.0,46.2202,46.2356,46.2125,46.2125,338261.0
2016-09-22 09:45:00,60.07,60.11,60.07,60.09,256475.0,46.2202,46.251,46.2202,46.2356,256475.0
2016-09-22 09:50:00,60.09,60.13,60.07,60.13,174614.0,46.2356,46.2664,46.2202,46.2664,174614.0
2016-09-22 09:55:00,60.13,60.16,60.09,60.11,304720.0,46.2664,46.2895,46.2356,46.251,304720.0
2016-09-22 10:00:00,60.11,60.14,60.07,60.08,347470.0,46.251,46.2741,46.2202,46.2279,347470.0
2016-09-22 10:05:00,60.09,60.1,60.02,60.03,103848.0,46.2356,46.2433,46.1817,46.1894,103848.0
2016-09-22 10:10:00,60.02,60.04,60.0,60.01,175496.0,46.1817,46.1971,46.1664,46.1741,175496.0
2016-09-22 10:15:00,60.02,60.02,59.99,60.0,68795.0,46.1817,46.1817,46.1587,46.1664,68795.0
2016-09-22 10:20:00,59.99,60.02,59.98,60.01,155377.0,46.1587,46.1817,46.151,46.1741,155377.0
2016-09-22 10:25:00,60.02,60.05,60.02,60.03,278584.0,46.1817,46.2048,46.1817,46.1894,278584.0
2016-09-22 10:30:00,60.03,60.08,60.02,60.07,463387.0,46.1894,46.2279,46.1817,46.2202,463387.0
2016-09-22 10:35:00,60.08,60.08,60.04,60.06,178534.0,46.2279,46.2279,46.1971,46.2125,178534.0
2016-09-22 10:40:00,60.06,60.07,60.04,60.05,271003.0,46.2125,46.2202,46.1971,46.2048,271003.0
2016-09-22 10:45:00,60.05,60.07,60.03,60.04,124939.0,46.2048,46.2202,46.1894,46.1971,124939.0
2016-09-22 10:50:00,60.04,60.06,60.01,60.02,64680.0,46.1971,46.2125,46.1741,46.1817,64680.0
2016-09-22 10:55:00,60.03,60.05,60.0,60.0,181544.0,46.1894,46.2048,46.1664,46.1664,181544.0
2016-09-22 11:00:00,60.0,60.02,59.98,59.98,149354.0,46.1664,46.1817,46.151,46.151,149354.0
2016-09-22 11:05:00,59.98,59.99,59.93,59.94,238095.0,46.151,46.1587,46.1125,46.1202,238095.0
2016-09-22 11:10:00,59.94,59.96,59.9,59.95,245758.0,46.1202,46.1356,46.0894,46.1279,245758.0
2016-09-22 11:15:00,59.95,59.98,59.94,59.98,135669.0,46.1279,46.151,46.1202,46.151,135669.0
2016-09-22 11:20:00,59.98,59.99,59.93,59.93,132456.0,46.151,46.1587,46.1125,46.1125,132456.0
2016-09-22 11:25:00,59.93,59.95,59.86,59.89,1581187.0,46.1125,46.1279,46.0586,46.0817,1581187.0
2016-09-22 11:30:00,59.89,59.9,59.83,59.89,571710.0,46.0817,46.0894,46.0356,46.0817,571710.0
2016-09-22 11:35:00,59.89,59.91,59.86,59.91,129391.0,46.0817,46.0971,46.0586,46.0971,129391.0
2016-09-22 11:40:00,59.91,59.91,59.87,59.89,141513.0,46.0971,46.0971,46.0663,46.0817,141513.0
2016-09-22 11:45:00,59.89,59.89,59.86,59.87,109323.0,46.0817,46.0817,46.0586,46.0663,109323.0
2016-09-22 11:50:00,59.88,59.88,59.84,59.86,85189.0,46.074,46.074,46.0432,46.0586,85189.0
2016-09-22 11:55:00,59.85,59.89,59.85,59.89,121427.0,46.0509,46.0817,46.0509,46.0817,121427.0
2016-09-22 12:00:00,59.9,59.92,59.88,59.91,107409.0,46.0894,46.1048,46.074,46.0971,107409.0
2016-09-22 12:05:00,59.91,59.91,59.88,59.88,59817.0,46.0971,46.0971,46.074,46.074,59817.0
2016-09-22 12:10:00,59.88,59.89,59.86,59.87,96471.0,46.074,46.0817,46.0586,46.0663,96471.0
2016-09-22 12:15:00,59.87,59.88,59.85,59.86,45885.0,46.0663,46.074,46.0509,46.0586,45885.0
2016-09-22 12:20:00,59.85,59.86,59.82,59.84,85754.0,46.0509,46.0586,46.0279,46.0432,85754.0
2016-09-22 12:25:00,59.83,59.89,59.83,59.88,90849.0,46.0356,46.0817,46.0356,46.074,90849.0
2016-09-22 12:30:00,59.88,59.9,59.87,59.88,41050.0,46.074,46.0894,46.0663,46.074,41050.0
2016-09-22 12:35:00,59.89,59.9,59.87,59.88,76989.0,46.0817,46.0894,46.0663,46.074,76989.0
2016-09-22 12:40:00,59.88,59.89,59.82,59.83,2899665.0,46.074,46.0817,46.0279,46.0356,2899665.0
2016-09-22 12:45:00,59.83,59.85,59.82,59.85,3334645.0,46.0356,46.0509,46.0279,46.0509,3334645.0
2016-09-22 12:50:00,59.85,59.88,59.84,59.86,408533.0,46.0509,46.074,46.0432,46.0586,408533.0
2016-09-22 12:55:00,59.87,59.87,59.82,59.86,37523.0,46.0663,46.0663,46.0279,46.0586,37523.0
2016-09-22 13:00:00,59.86,59.87,59.84,59.86,300652.0,46.0586,46.0663,46.0432,46.0586,300652.0
2016-09-22 13:05:00,59.86,59.9,59.85,59.88,407306.0,46.0586,46.0894,46.0509,46.074,407306.0
2016-09-22 13:10:00,59.88,59.91,59.88,59.9,72306.0,46.074,46.0971,46.074,46.0894,72306.0
2016-09-22 13:15:00,59.9,59.92,59.89,59.9,155736.0,46.0894,46.1048,46.0817,46.0894,155736.0
2016-09-22 13:20:00,59.9,59.92,59.89,59.92,69092.0,46.0894,46.1048,46.0817,46.1048,69092.0
2016-09-22 13:25:00,59.91,59.92,59.88,59.88,311100.0,46.0971,46.1048,46.074,46.074,311100.0
2016-09-22 13:30:00,59.89,59.93,59.88,59.9,124632.0,46.0817,46.1125,46.074,46.0894,124632.0
2016-09-22 13:35:00,59.91,59.92,59.89,59.92,51332.0,46.0971,46.1048,46.0817,46.1048,51332.0
2016-09-22 13:40:00,59.91,59.91,59.88,59.89,58257.0,46.0971,46.0971,46.074,46.0817,58257.0
2016-09-22 13:45:00,59.89,59.89,59.86,59.88,44613.0,46.0817,46.0817,46.0586,46.074,44613.0
2016-09-22 13:50:00,59.87,59.88,59.85,59.87,33528.0,46.0663,46.074,46.0509,46.0663,33528.0
2016-09-22 13:55:00,59.86,59.87,59.86,59.87,69180.0,46.0586,46.0663,46.0586,46.0663,69180.0
2016-09-22 14:00:00,59.86,59.88,59.86,59.86,79629.0,46.0586,46.074,46.0586,46.0586,79629.0
2016-09-22 14:05:00,59.87,59.88,59.86,59.87,39326.0,46.0663,46.074,46.0586,46.0663,39326.0
2016-09-22 14:10:00,59.86,59.87,59.74,59.74,138287.0,46.0586,46.0663,45.9663,45.9663,138287.0
2016-09-22 14:15:00,59.74,59.78,59.72,59.74,197343.0,45.9663,45.9971,45.9509,45.9663,197343.0
2016-09-22 14:20:00,59.73,59.75,59.69,59.73,151902.0,45.9586,45.974,45.9278,45.9586,151902.0
2016-09-22 14:25:00,59.72,59.78,59.72,59.75,101049.0,45.9509,45.9971,45.9509,45.974,101049.0
2016-09-22 14:30:00,59.74,59.77,59.72,59.72,96623.0,45.9663,45.9894,45.9509,45.9509,96623.0
2016-09-22 14:35:00,59.72,59.76,59.69,59.76,233059.0,45.9509,45.9817,45.9278,45.9817,233059.0
2016-09-22 14:40:00,59.75,59.78,59.73,59.73,101899.0,45.974,45.9971,45.9586,45.9586,101899.0
2016-09-22 14:45:00,59.74,59.77,59.73,59.76,1292376.0,45.9663,45.9894,45.9586,45.9817,1292376.0
2016-09-22 14:50:00,59.75,59.81,59.72,59.8,256521.0,45.974,46.0202,45.9509,46.0125,256521.0
2016-09-22 14:55:00,59.8,59.82,59.78,59.81,114173.0,46.0125,46.0279,45.9971,46.0202,114173.0
2016-09-22 15:00:00,59.81,59.85,59.8,59.8,168826.0,46.0202,46.0509,46.0125,46.0125,168826.0
2016-09-22 15:05:00,59.81,59.83,59.79,59.8,97482.0,46.0202,46.0356,46.0048,46.0125,97482.0
2016-09-22 15:10:00,59.79,59.82,59.78,59.8,110239.0,46.0048,46.0279,45.9971,46.0125,110239.0
2016-09-22 15:15:00,59.81,59.82,59.8,59.81,98835.0,46.0202,46.0279,46.0125,46.0202,98835.0
2016-09-22 15:20:00,59.81,59.84,59.8,59.82,186177.0,46.0202,46.0432,46.0125,46.0279,186177.0
2016-09-22 15:25:00,59.83,59.84,59.82,59.83,133774.0,46.0356,46.0432,46.0279,46.0356,133774.0
2016-09-22 15:30:00,59.83,59.84,59.82,59.83,129206.0,46.0356,46.0432,46.0279,46.0356,129206.0
2016-09-22 15:35:00,59.84,59.87,59.83,59.86,236950.0,46.0432,46.0663,46.0356,46.0586,236950.0
2016-09-22 15:40:00,59.85,59.86,59.84,59.85,245828.0,46.0509,46.0586,46.0432,46.0509,245828.0
2016-09-22 15:45:00,59.85,59.86,59.83,59.84,251725.0,46.0509,46.0586,46.0356,46.0432,251725.0
2016-09-22 15:50:00,59.83,59.84,59.79,59.83,650875.0,46.0356,46.0432,46.0048,46.0356,650875.0
2016-09-22 15:55:00,59.82,59.83,59.75,59.76,2340683.0,46.0279,46.0356,45.974,45.9817,2340683.0
2016-09-23 09:30:00,59.28,59.34,59.25,59.33,767012.0,45.6124,45.6585,45.5893,45.6508,767012.0
2016-09-23 09:35:00,59.33,59.36,59.32,59.35,780197.0,45.6508,45.6739,45.6431,45.6662,780197.0
2016-09-23 09:40:00,59.35,59.36,59.33,59.33,258130.0,45.6662,45.6739,45.6508,45.6508,258130.0
2016-09-23 09:45:00,59.33,59.35,59.3,59.34,91206.0,45.6508,45.6662,45.6277,45.6585,91206.0
2016-09-23 09:50:00,59.34,59.35,59.32,59.33,305616.0,45.6585,45.6662,45.6431,45.6508,305616.0
2016-09-23 09:55:00,59.34,59.36,59.3,59.3,117995.0,45.6585,45.6739,45.6277,45.6277,117995.0
2016-09-23 10:00:00,59.31,59.36,59.3,59.36,92693.0,45.6354,45.6739,45.6277,45.6739,92693.0
2016-09-23 10:05:00,59.36,59.36,59.3,59.33,90957.0,45.6739,45.6739,45.6277,45.6508,90957.0
2016-09-23 10:10:00,59.33,59.33,59.29,59.33,76261.0,45.6508,45.6508,45.6201,45.6508,76261.0
2016-09-23 10:15:00,59.33,59.35,59.31,59.32,253036.0,45.6508,45.6662,45.6354,45.6431,253036.0
2016-09-23 10:20:00,59.32,59.37,59.31,59.37,55724.0,45.6431,45.6816,45.6354,45.6816,55724.0
2016-09-23 10:25:00,59.37,59.37,59.35,59.36,89778.0,45.6816,45.6816,45.6662,45.6739,89778.0
2016-09-23 10:30:00,59.36,59.38,59.32,59.32,48137.0,45.6739,45.6893,45.6431,45.6431,48137.0
2016-09-23 10:35:00,59.33,59.34,59.3,59.32,45664.0,45.6508,45.6585,45.6277,45.6431,45664.0
2016-09-23 10:40:00,59.31,59.38,59.31,59.38,70477.0,45.6354,45.6893,45.6354,45.6893,70477.0
2016-09-23 10:45:00,59.37,59.38,59.32,59.34,49423.0,45.6816,45.6893,45.6431,45.6585,49423.0
2016-09-23 10:50:00,59.34,59.35,59.31,59.34,67622.0,45.6585,45.6662,45.6354,45.6585,67622.0
2016-09-23 10:55:00,59.34,59.38,59.31,59.34,184309.0,45.6585,45.6893,45.6354,45.6585,184309.0
2016-09-23 11:00:00,59.35,59.39,59.33,59.38,53924.0,45.6662,45.697,45.6508,45.6893,53924.0
2016-09-23 11:05:00,59.39,59.41,59.37,59.37,59987.0,45.697,45.7124,45.6816,45.6816,59987.0
2016-09-23 11:10:00,59.38,59.39,59.37,59.39,42387.0,45.6893,45.697,45.6816,45.697,42387.0
2016-09-23 11:15:00,59.39,59.39,59.34,59.37,64580.0,45.697,45.697,45.6585,45.6816,64580.0
2016-09-23 11:20:00,59.37,59.38,59.35,59.37,77653.0,45.6816,45.6893,45.6662,45.6816,77653.0
2016-09-23 11:25:00,59.37,59.41,59.36,59.39,452639.0,45.6816,45.7124,45.6739,45.697,452639.0
2016-09-23 11:30:00,59.39,59.42,59.36,59.38,232053.0,45.697,45.7201,45.6739,45.6893,232053.0
2016-09-23 11:35:00,59.38,59.44,59.37,59.43,195479.0,45.6893,45.7355,45.6816,45.7278,195479.0
2016-09-23 11:40:00,59.44,59.45,59.42,59.44,62089.0,45.7355,45.7432,45.7201,45.7355,62089.0
2016-09-23 11:45:00,59.44,59.44,59.38,59.39,79930.0,45.7355,45.7355,45.6893,45.697,79930.0
2016-09-23 11:50:00,59.4,59.4,59.35,59.37,93168.0,45.7047,45.7047,45.6662,45.6816,93168.0
2016-09-23 11:55:00,59.38,59.38,59.32,59.35,147746.0,45.6893,45.6893,45.6431,45.6662,147746.0
2016-09-23 12:00:00,59.34,59.36,59.33,59.36,94252.0,45.6585,45.6739,45.6508,45.6739,94252.0
2016-09-23 12:05:00,59.36,59.36,59.33,59.35,71881.0,45.6739,45.6739,45.6508,45.6662,71881.0
2016-09-23 12:10:00,59.35,59.39,59.35,59.37,108025.0,45.6662,45.697,45.6662,45.6816,108025.0
2016-09-23 12:15:00,59.37,59.39,59.36,59.39,53534.0,45.6816,45.697,45.6739,45.697,53534.0
2016-09-23 12:20:00,59.39,59.41,59.37,59.4,49882.0,45.697,45.7124,45.6816,45.7047,49882.0
2016-09-23 12:25:00,59.4,59.4,59.38,59.4,27496.0,45.7047,45.7047,45.6893,45.7047,27496.0
2016-09-23 12:30:00,59.39,59.41,59.38,59.41,197022.0,45.697,45.7124,45.6893,45.7124,197022.0
2016-09-23 12:35:00,59.41,59.41,59.37,59.39,26911.0,45.7124,45.7124,45.6816,45.697,26911.0
2016-09-23 12:40:00,59.39,59.4,59.38,59.38,53678.0,45.697,45.7047,45.6893,45.6893,53678.0
2016-09-23 12:45:00,59.38,59.38,59.36,59.37,89046.0,45.6893,45.6893,45.6739,45.6816,89046.0
2016-09-23 12:50:00,59.36,59.39,59.36,59.39,57758.0,45.6739,45.697,45.6739,45.697,57758.0
2016-09-23 12:55:00,59.39,59.39,59.37,59.38,27309.0,45.697,45.697,45.6816,45.6893,27309.0
2016-09-23 13:00:00,59.38,59.39,59.36,59.38,368253.0,45.6893,45.697,45.6739,45.6893,368253.0
2016-09-23 13:05:00,59.38,59.38,59.35,59.36,123885.0,45.6893,45.6893,45.6662,45.6739,123885.0
2016-09-23 13:10:00,59.37,59.37,59.33,59.35,67186.0,45.6816,45.6816,45.6508,45.6662,67186.0
2016-09-23 13:15:00,59.34,59.35,59.34,59.34,28477.0,45.6585,45.6662,45.6585,45.6585,28477.0
2016-09-23 13:20:00,59.35,59.37,59.34,59.34,37463.0,45.6662,45.6816,45.6585,45.6585,37463.0
2016-09-23 13:25:00,59.34,59.37,59.34,59.35,31983.0,45.6585,45.6816,45.6585,45.6662,31983.0
2016-09-23 13:30:00,59.36,59.37,59.34,59.37,21929.0,45.6739,45.6816,45.6585,45.6816,21929.0
2016-09-23 13:35:00,59.36,59.36,59.34,59.34,33208.0,45.6739,45.6739,45.6585,45.6585,33208.0
2016-09-23 13:40:00,59.35,59.35,59.33,59.33,65216.0,45.6662,45.6662,45.6508,45.6508,65216.0
2016-09-23 13:45:00,59.34,59.34,59.3,59.31,80286.0,45.6585,45.6585,45.6277,45.6354,80286.0
2016-09-23 13:50:00,59.3,59.3,59.27,59.28,403188.0,45.6277,45.6277,45.6047,45.6124,403188.0
2016-09-23 13:55:00,59.27,59.29,59.25,59.25,207656.0,45.6047,45.6201,45.5893,45.5893,207656.0
2016-09-23 14:00:00,59.25,59.27,59.24,59.27,109841.0,45.5893,45.6047,45.5816,45.6047,109841.0
2016-09-23 14:05:00,59.26,59.3,59.26,59.28,97219.0,45.597,45.6277,45.597,45.6124,97219.0
2016-09-23 14:10:00,59.27,59.3,59.27,59.29,64374.0,45.6047,45.6277,45.6047,45.6201,64374.0
2016-09-23 14:15:00,59.3,59.31,59.28,59.31,50337.0,45.6277,45.6354,45.6124,45.6354,50337.0
2016-09-23 14:20:00,59.3,59.31,59.27,59.28,37580.0,45.6277,45.6354,45.6047,45.6124,37580.0
2016-09-23 14:25:00,59.27,59.32,59.27,59.31,55356.0,45.6047,45.6431,45.6047,45.6354,55356.0
2016-09-23 14:30:00,59.3,59.33,59.29,59.32,186406.0,45.6277,45.6508,45.6201,45.6431,186406.0
2016-09-23 14:35:00,59.31,59.32,59.29,59.29,160981.0,45.6354,45.6431,45.6201,45.6201,160981.0
2016-09-23 14:40:00,59.29,59.3,59.27,59.28,59326.0,45.6201,45.6277,45.6047,45.6124,59326.0
2016-09-23 14:45:00,59.29,59.31,59.28,59.3,220649.0,45.6201,45.6354,45.6124,45.6277,220649.0
2016-09-23 14:50:00,59.3,59.31,59.29,59.31,41166.0,45.6277,45.6354,45.6201,45.6354,41166.0
2016-09-23 14:55:00,59.31,59.32,59.3,59.32,93091.0,45.6354,45.6431,45.6277,45.6431,93091.0
2016-09-23 15:00:00,59.31,59.32,59.3,59.32,253393.0,45.6354,45.6431,45.6277,45.6431,253393.0
2016-09-23 15:05:00,59.32,59.34,59.31,59.33,251817.0,45.6431,45.6585,45.6354,45.6508,251817.0
2016-09-23 15:10:00,59.33,59.33,59.3,59.3,100469.0,45.6508,45.6508,45.6277,45.6277,100469.0
2016-09-23 15:15:00,59.3,59.31,59.26,59.29,470898.0,45.6277,45.6354,45.597,45.6201,470898.0
2016-09-23 15:20:00,59.28,59.29,59.26,59.28,41142.0,45.6124,45.6201,45.597,45.6124,41142.0
2016-09-23 15:25:00,59.29,59.33,59.28,59.32,104173.0,45.6201,45.6508,45.6124,45.6431,104173.0
2016-09-23 15:30:00,59.32,59.36,59.32,59.34,118560.0,45.6431,45.6739,45.6431,45.6585,118560.0
2016-09-23 15:35:00,59.34,59.35,59.28,59.28,114499.0,45.6585,45.6662,45.6124,45.6124,114499.0
2016-09-23 15:40:00,59.29,59.31,59.27,59.3,486025.0,45.6201,45.6354,45.6047,45.6277,486025.0
2016-09-23 15:45:00,59.3,59.31,59.27,59.28,411206.0,45.6277,45.6354,45.6047,45.6124,411206.0
2016-09-23 15:50:00,59.29,59.34,59.27,59.33,1141487.0,45.6201,45.6585,45.6047,45.6508,1141487.0
2016-09-23 15:55:00,59.33,59.33,59.25,59.26,1817374.0,45.6508,45.6508,45.5893,45.597,1817374.0
2016-09-26 09:30:00,58.75,58.78,58.7,58.73,482656.0,45.2046,45.2276,45.1661,45.1892,482656.0
2016-09-26 09:35:00,58.73,58.73,58.64,58.65,345466.0,45.1892,45.1892,45.1199,45.1276,345466.0
2016-09-26 09:40:00,58.64,58.67,58.62,58.65,193578.0,45.1199,45.143,45.1045,45.1276,193578.0
2016-09-26 09:45:00,58.64,58.67,58.63,58.65,166711.0,45.1199,45.143,45.1122,45.1276,166711.0
2016-09-26 09:50:00,58.64,58.66,58.63,58.64,1098668.0,45.1199,45.1353,45.1122,45.1199,1098668.0
2016-09-26 09:55:00,58.65,58.67,58.64,58.64,874667.0,45.1276,45.143,45.1199,45.1199,874667.0
2016-09-26 10:00:00,58.65,58.72,58.63,58.72,230220.0,45.1276,45.1815,45.1122,45.1815,230220.0
2016-09-26 10:05:00,58.72,58.77,58.71,58.73,191606.0,45.1815,45.2199,45.1738,45.1892,191606.0
2016-09-26 10:10:00,58.73,58.79,58.71,58.79,102595.0,45.1892,45.2353,45.1738,45.2353,102595.0
2016-09-26 10:15:00,58.79,58.79,58.73,58.73,260364.0,45.2353,45.2353,45.1892,45.1892,260364.0
2016-09-26 10:20:00,58.73,58.74,58.69,58.7,283871.0,45.1892,45.1969,45.1584,45.1661,283871.0
2016-09-26 10:25:00,58.69,58.71,58.69,58.7,200243.0,45.1584,45.1738,45.1584,45.1661,200243.0
2016-09-26 10:30:00,58.7,58.73,58.69,58.72,240583.0,45.1661,45.1892,45.1584,45.1815,240583.0
2016-09-26 10:35:00,58.73,58.8,58.72,58.75,380689.0,45.1892,45.243,45.1815,45.2046,380689.0
2016-09-26 10:40:00,58.75,58.78,58.73,58.76,290371.0,45.2046,45.2276,45.1892,45.2123,290371.0
2016-09-26 10:45:00,58.76,58.77,58.74,58.77,240145.0,45.2123,45.2199,45.1969,45.2199,240145.0
2016-09-26 10:50:00,58.77,58.81,58.76,58.78,401732.0,45.2199,45.2507,45.2123,45.2276,401732.0
2016-09-26 10:55:00,58.78,58.82,58.77,58.79,387291.0,45.2276,45.2584,45.2199,45.2353,387291.0
2016-09-26 11:00:00,58.79,58.81,58.76,58.78,277382.0,45.2353,45.2507,45.2123,45.2276,277382.0
2016-09-26 11:05:00,58.78,58.82,58.77,58.79,145329.0,45.2276,45.2584,45.2199,45.2353,145329.0
2016-09-26 11:10:00,58.79,58.83,58.75,58.75,245968.0,45.2353,45.2661,45.2046,45.2046,245968.0
2016-09-26 11:15:00,58.75,58.77,58.75,58.76,162869.0,45.2046,45.2199,45.2046,45.2123,162869.0
2016-09-26 11:20:00,58.76,58.8,58.74,58.74,372472.0,45.2123,45.243,45.1969,45.1969,372472.0
2016-09-26 11:25:00,58.75,58.77,58.72,58.73,463913.0,45.2046,45.2199,45.1815,45.1892,463913.0
2016-09-26 11:30:00,58.74,58.79,58.71,58.74,433094.0,45.1969,45.2353,45.1738,45.1969,433094.0
2016-09-26 11:35:00,58.73,58.8,58.73,58.8,237884.0,45.1892,45.243,45.1892,45.243,237884.0
2016-09-26 11:40:00,58.8,58.81,58.78,58.79,222554.0,45.243,45.2507,45.2276,45.2353,222554.0
2016-09-26 11:45:00,58.79,58.82,58.78,58.79,237541.0,45.2353,45.2584,45.2276,45.2353,237541.0
2016-09-26 11:50:00,58.79,58.79,58.75,58.76,444432.0,45.2353,45.2353,45.2046,45.2123,444432.0
2016-09-26 11:55:00,58.76,58.78,58.74,58.75,177579.0,45.2123,45.2276,45.1969,45.2046,177579.0
2016-09-26 12:00:00,58.74,58.75,58.72,58.73,76790.0,45.1969,45.2046,45.1815,45.1892,76790.0
2016-09-26 12:05:00,58.72,58.76,58.72,58.73,61507.0,45.1815,45.2123,45.1815,45.1892,61507.0
2016-09-26 12:10:00,58.73,58.75,58.71,58.74,83224.0,45.1892,45.2046,45.1738,45.1969,83224.0
2016-09-26 12:15:00,58.75,58.77,58.74,58.75,67316.0,45.2046,45.2199,45.1969,45.2046,67316.0
2016-09-26 12:20:00,58.75,58.76,58.74,58.76,83565.0,45.2046,45.2123,45.1969,45.2123,83565.0
2016-09-26 12:25:00,58.75,58.76,58.72,58.73,67854.0,45.2046,45.2123,45.1815,45.1892,67854.0
2016-09-26 12:30:00,58.73,58.75,58.71,58.74,98294.0,45.1892,45.2046,45.1738,45.1969,98294.0
2016-09-26 12:35:00,58.75,58.75,58.71,58.72,45027.0,45.2046,45.2046,45.1738,45.1815,45027.0
2016-09-26 12:40:00,58.71,58.74,58.69,58.73,68980.0,45.1738,45.1969,45.1584,45.1892,68980.0
2016-09-26 12:45:00,58.74,58.77,58.73,58.75,71512.0,45.1969,45.2199,45.1892,45.2046,71512.0
2016-09-26 12:50:00,58.74,58.76,58.73,58.76,44429.0,45.1969,45.2123,45.1892,45.2123,44429.0
2016-09-26 12:55:00,58.75,58.78,58.74,58.75,53041.0,45.2046,45.2276,45.1969,45.2046,53041.0
2016-09-26 13:00:00,58.74,58.76,58.73,58.74,50966.0,45.1969,45.2123,45.1892,45.1969,50966.0
2016-09-26 13:05:00,58.75,58.76,58.71,58.72,112093.0,45.2046,45.2123,45.1738,45.1815,112093.0
2016-09-26 13:10:00,58.72,58.73,58.71,58.72,154727.0,45.1815,45.1892,45.1738,45.1815,154727.0
2016-09-26 13:15:00,58.71,58.72,58.7,58.71,93137.0,45.1738,45.1815,45.1661,45.1738,93137.0
2016-09-26 13:20:00,58.71,58.73,58.7,58.71,67552.0,45.1738,45.1892,45.1661,45.1738,67552.0
2016-09-26 13:25:00,58.7,58.7,58.66,58.68,108132.0,45.1661,45.1661,45.1353,45.1507,108132.0
2016-09-26 13:30:00,58.67,58.69,58.66,58.68,95993.0,45.143,45.1584,45.1353,45.1507,95993.0
2016-09-26 13:35:00,58.69,58.69,58.64,58.65,149877.0,45.1584,45.1584,45.1199,45.1276,149877.0
2016-09-26 13:40:00,58.66,58.68,58.64,58.65,130118.0,45.1353,45.1507,45.1199,45.1276,130118.0
2016-09-26 13:45:00,58.65,58.69,58.64,58.68,50184.0,45.1276,45.1584,45.1199,45.1507,50184.0
2016-09-26 13:50:00,58.67,58.72,58.67,58.7,61956.0,45.143,45.1815,45.143,45.1661,61956.0
2016-09-26 13:55:00,58.7,58.7,58.67,58.69,80496.0,45.1661,45.1661,45.143,45.1584,80496.0
2016-09-26 14:00:00,58.69,58.71,58.68,58.71,84572.0,45.1584,45.1738,45.1507,45.1738,84572.0
2016-09-26 14:05:00,58.71,58.72,58.69,58.7,57792.0,45.1738,45.1815,45.1584,45.1661,57792.0
2016-09-26 14:10:00,58.71,58.71,58.68,58.68,74155.0,45.1738,45.1738,45.1507,45.1507,74155.0
2016-09-26 14:15:00,58.68,58.73,58.67,58.73,53015.0,45.1507,45.1892,45.143,45.1892,53015.0
2016-09-26 14:20:00,58.72,58.72,58.69,58.72,90219.0,45.1815,45.1815,45.1584,45.1815,90219.0
2016-09-26 14:25:00,58.72,58.72,58.69,58.7,111215.0,45.1815,45.1815,45.1584,45.1661,111215.0
2016-09-26 14:30:00,58.7,58.71,58.68,58.68,177330.0,45.1661,45.1738,45.1507,45.1507,177330.0
2016-09-26 14:35:00,58.68,58.69,58.65,58.66,97950.0,45.1507,45.1584,45.1276,45.1353,97950.0
2016-09-26 14:40:00,58.66,58.67,58.64,58.67,109527.0,45.1353,45.143,45.1199,45.143,109527.0
2016-09-26 14:45:00,58.67,58.68,58.65,58.68,246176.0,45.143,45.1507,45.1276,45.1507,246176.0
2016-09-26 14:50:00,58.68,58.69,58.67,58.68,62519.0,45.1507,45.1584,45.143,45.1507,62519.0
2016-09-26 14:55:00,58.68,58.69,58.66,58.68,107226.0,45.1507,45.1584,45.1353,45.1507,107226.0
2016-09-26 15:00:00,58.68,58.69,58.65,58.66,103401.0,45.1507,45.1584,45.1276,45.1353,103401.0
2016-09-26 15:05:00,58.66,58.72,58.65,58.7,127450.0,45.1353,45.1815,45.1276,45.1661,127450.0
2016-09-26 15:10:00,58.7,58.7,58.68,58.7,68436.0,45.1661,45.1661,45.1507,45.1661,68436.0
2016-09-26 15:15:00,58.7,58.71,58.66,58.67,171961.0,45.1661,45.1738,45.1353,45.143,171961.0
2016-09-26 15:20:00,58.67,58.69,58.66,58.68,73943.0,45.143,45.1584,45.1353,45.1507,73943.0
2016-09-26 15:25:00,58.67,58.72,58.67,58.71,102442.0,45.143,45.1815,45.143,45.1738,102442.0
2016-09-26 15:30:00,58.71,58.75,58.7,58.73,232010.0,45.1738,45.2046,45.1661,45.1892,232010.0
2016-09-26 15:35:00,58.73,58.73,58.68,58.71,255776.0,45.1892,45.1892,45.1507,45.1738,255776.0
2016-09-26 15:40:00,58.71,58.72,58.67,58.7,317845.0,45.1738,45.1815,45.143,45.1661,317845.0
2016-09-26 15:45:00,58.69,58.71,58.68,58.7,370463.0,45.1584,45.1738,45.1507,45.1661,370463.0
2016-09-26 15:50:00,58.7,58.7,58.68,58.69,546706.0,45.1661,45.1661,45.1507,45.1584,546706.0
2016-09-26 15:55:00,58.7,58.72,58.68,58.7,2691071.0,45.1661,45.1815,45.1507,45.1661,2691071.0
2016-09-27 09:30:00,58.47,58.49,58.4,58.49,643460.0,44.9891,45.0045,44.9353,45.0045,643460.0
2016-09-27 09:35:00,58.49,58.56,58.48,58.55,266712.0,45.0045,45.0584,44.9968,45.0507,266712.0
2016-09-27 09:40:00,58.56,58.63,58.55,58.55,291679.0,45.0584,45.1122,45.0507,45.0507,291679.0
2016-09-27 09:45:00,58.54,58.64,58.54,58.63,261719.0,45.043,45.1199,45.043,45.1122,261719.0
2016-09-27 09:50:00,58.63,58.68,58.59,58.66,131976.0,45.1122,45.1507,45.0814,45.1353,131976.0
2016-09-27 09:55:00,58.66,58.71,58.65,58.71,145438.0,45.1353,45.1738,45.1276,45.1738,145438.0
2016-09-27 10:00:00,58.71,58.82,58.7,58.78,272060.0,45.1738,45.2584,45.1661,45.2276,272060.0
2016-09-27 10:05:00,58.78,58.8,58.73,58.74,101987.0,45.2276,45.243,45.1892,45.1969,101987.0
2016-09-27 10:10:00,58.73,58.74,58.67,58.71,158405.0,45.1892,45.1969,45.143,45.1738,158405.0
2016-09-27 10:15:00,58.72,58.73,58.69,58.71,145418.0,45.1815,45.1892,45.1584,45.1738,145418.0
2016-09-27 10:20:00,58.7,58.72,58.68,58.72,122186.0,45.1661,45.1815,45.1507,45.1815,122186.0
2016-09-27 10:25:00,58.71,58.74,58.69,58.69,113817.0,45.1738,45.1969,45.1584,45.1584,113817.0
2016-09-27 10:30:00,58.7,58.72,58.63,58.63,90611.0,45.1661,45.1815,45.1122,45.1122,90611.0
2016-09-27 10:35:00,58.63,58.63,58.58,58.59,124536.0,45.1122,45.1122,45.0738,45.0814,124536.0
2016-09-27 10:40:00,58.59,58.59,58.57,58.58,61792.0,45.0814,45.0814,45.0661,45.0738,61792.0
2016-09-27 10:45:00,58.58,58.6,58.55,58.58,65448.0,45.0738,45.0891,45.0507,45.0738,65448.0
2016-09-27 10:50:00,58.58,58.62,58.56,58.6,222186.0,45.0738,45.1045,45.0584,45.0891,222186.0
2016-09-27 10:55:00,58.6,58.62,58.51,58.53,182654.0,45.0891,45.1045,45.0199,45.0353,182654.0
2016-09-27 11:00:00,58.54,58.55,58.52,58.54,73737.0,45.043,45.0507,45.0276,45.043,73737.0
2016-09-27 11:05:00,58.55,58.56,58.52,58.56,91621.0,45.0507,45.0584,45.0276,45.0584,91621.0
2016-09-27 11:10:00,58.55,58.6,58.55,58.6,64424.0,45.0507,45.0891,45.0507,45.0891,64424.0
2016-09-27 11:15:00,58.6,58.62,58.57,58.58,101272.0,45.0891,45.1045,45.0661,45.0738,101272.0
2016-09-27 11:20:00,58.59,58.63,58.58,58.63,113259.0,45.0814,45.1122,45.0738,45.1122,113259.0
2016-09-27 11:25:00,58.63,58.69,58.61,58.68,231498.0,45.1122,45.1584,45.0968,45.1507,231498.0
2016-09-27 11:30:00,58.68,58.74,58.66,58.74,257025.0,45.1507,45.1969,45.1353,45.1969,257025.0
2016-09-27 11:35:00,58.74,58.8,58.72,58.8,173892.0,45.1969,45.243,45.1815,45.243,173892.0
2016-09-27 11:40:00,58.79,58.8,58.76,58.78,119602.0,45.2353,45.243,45.2123,45.2276,119602.0
2016-09-27 11:45:00,58.78,58.78,58.73,58.75,99653.0,45.2276,45.2276,45.1892,45.2046,99653.0
2016-09-27 11:50:00,58.75,58.76,58.73,58.74,90996.0,45.2046,45.2123,45.1892,45.1969,90996.0
2016-09-27 11:55:00,58.75,58.81,58.74,58.8,46403.0,45.2046,45.2507,45.1969,45.243,46403.0
2016-09-27 12:00:00,58.79,58.81,58.78,58.79,41767.0,45.2353,45.2507,45.2276,45.2353,41767.0
2016-09-27 12:05:00,58.79,58.79,58.76,58.78,430058.0,45.2353,45.2353,45.2123,45.2276,430058.0
2016-09-27 12:10:00,58.77,58.79,58.75,58.76,67120.0,45.2199,45.2353,45.2046,45.2123,67120.0
2016-09-27 12:15:00,58.76,58.79,58.75,58.79,140698.0,45.2123,45.2353,45.2046,45.2353,140698.0
2016-09-27 12:20:00,58.79,58.91,58.78,58.9,470890.0,45.2353,45.3277,45.2276,45.32,470890.0
2016-09-27 12:25:00,58.91,58.93,58.89,58.9,129991.0,45.3277,45.3431,45.3123,45.32,129991.0
2016-09-27 12:30:00,58.9,58.91,58.88,58.9,137677.0,45.32,45.3277,45.3046,45.32,137677.0
2016-09-27 12:35:00,58.9,58.91,58.86,58.88,114990.0,45.32,45.3277,45.2892,45.3046,114990.0
2016-09-27 12:40:00,58.88,58.89,58.86,58.88,52745.0,45.3046,45.3123,45.2892,45.3046,52745.0
2016-09-27 12:45:00,58.89,58.89,58.86,58.87,66329.0,45.3123,45.3123,45.2892,45.2969,66329.0
2016-09-27 12:50:00,58.87,58.91,58.86,58.9,50403.0,45.2969,45.3277,45.2892,45.32,50403.0
2016-09-27 12:55:00,58.91,58.94,58.91,58.94,77239.0,45.3277,45.3508,45.3277,45.3508,77239.0
2016-09-27 13:00:00,58.94,58.98,58.93,58.97,76998.0,45.3508,45.3815,45.3431,45.3738,76998.0
2016-09-27 13:05:00,58.97,58.98,58.93,58.95,46243.0,45.3738,45.3815,45.3431,45.3584,46243.0
2016-09-27 13:10:00,58.95,58.96,58.91,58.92,44764.0,45.3584,45.3661,45.3277,45.3354,44764.0
2016-09-27 13:15:00,58.91,58.94,58.9,58.93,29953.0,45.3277,45.3508,45.32,45.3431,29953.0
2016-09-27 13:20:00,58.93,58.96,58.93,58.96,51228.0,45.3431,45.3661,45.3431,45.3661,51228.0
2016-09-27 13:25:00,58.96,58.98,58.94,58.97,60677.0,45.3661,45.3815,45.3508,45.3738,60677.0
2016-09-27 13:30:00,58.97,59.0,58.97,58.97,61797.0,45.3738,45.3969,45.3738,45.3738,61797.0
2016-09-27 13:35:00,58.98,58.98,58.94,58.97,40102.0,45.3815,45.3815,45.3508,45.3738,40102.0
2016-09-27 13:40:00,58.97,58.98,58.95,58.98,86037.0,45.3738,45.3815,45.3584,45.3815,86037.0
2016-09-27 13:45:00,58.97,58.99,58.95,58.96,115931.0,45.3738,45.3892,45.3584,45.3661,115931.0
2016-09-27 13:50:00,58.96,58.98,58.95,58.97,22113.0,45.3661,45.3815,45.3584,45.3738,22113.0
2016-09-27 13:55:00,58.96,58.96,58.92,58.93,72600.0,45.3661,45.3661,45.3354,45.3431,72600.0
2016-09-27 14:00:00,58.93,58.95,58.91,58.92,85146.0,45.3431,45.3584,45.3277,45.3354,85146.0
2016-09-27 14:05:00,58.92,58.92,58.88,58.89,118554.0,45.3354,45.3354,45.3046,45.3123,118554.0
2016-09-27 14:10:00,58.89,58.94,58.88,58.92,62735.0,45.3123,45.3508,45.3046,45.3354,62735.0
2016-09-27 14:15:00,58.92,58.93,58.91,58.93,53546.0,45.3354,45.3431,45.3277,45.3431,53546.0
2016-09-27 14:20:00,58.93,58.95,58.91,58.92,69175.0,45.3431,45.3584,45.3277,45.3354,69175.0
2016-09-27 14:25:00,58.91,58.93,58.91,58.92,116927.0,45.3277,45.3431,45.3277,45.3354,116927.0
2016-09-27 14:30:00,58.92,58.93,58.9,58.92,99500.0,45.3354,45.3431,45.32,45.3354,99500.0
2016-09-27 14:35:00,58.92,58.94,58.91,58.92,48084.0,45.3354,45.3508,45.3277,45.3354,48084.0
2016-09-27 14:40:00,58.93,58.93,58.9,58.91,38735.0,45.3431,45.3431,45.32,45.3277,38735.0
2016-09-27 14:45:00,58.91,58.93,58.9,58.91,58961.0,45.3277,45.3431,45.32,45.3277,58961.0
2016-09-27 14:50:00,58.91,58.93,58.89,58.92,34941.0,45.3277,45.3431,45.3123,45.3354,34941.0
2016-09-27 14:55:00,58.91,58.92,58.9,58.91,39408.0,45.3277,45.3354,45.32,45.3277,39408.0
2016-09-27 15:00:00,58.91,58.93,58.9,58.92,43914.0,45.3277,45.3431,45.32,45.3354,43914.0
2016-09-27 15:05:00,58.92,58.94,58.92,58.93,108374.0,45.3354,45.3508,45.3354,45.3431,108374.0
2016-09-27 15:10:00,58.93,58.94,58.91,58.92,439312.0,45.3431,45.3508,45.3277,45.3354,439312.0
2016-09-27 15:15:00,58.92,58.92,58.91,58.91,91249.0,45.3354,45.3354,45.3277,45.3277,91249.0
2016-09-27 15:20:00,58.92,58.92,58.86,58.88,109638.0,45.3354,45.3354,45.2892,45.3046,109638.0
2016-09-27 15:25:00,58.87,58.89,58.87,58.89,66489.0,45.2969,45.3123,45.2969,45.3123,66489.0
2016-09-27 15:30:00,58.88,58.88,58.85,58.87,105281.0,45.3046,45.3046,45.2815,45.2969,105281.0
2016-09-27 15:35:00,58.87,58.9,58.86,58.9,125136.0,45.2969,45.32,45.2892,45.32,125136.0
2016-09-27 15:40:00,58.9,58.91,58.89,58.91,130930.0,45.32,45.3277,45.3123,45.3277,130930.0
2016-09-27 15:45:00,58.91,58.91,58.87,58.88,265064.0,45.3277,45.3277,45.2969,45.3046,265064.0
2016-09-27 15:50:00,58.88,58.91,58.86,58.91,849185.0,45.3046,45.3277,45.2892,45.3277,849185.0
2016-09-27 15:55:00,58.91,58.98,58.9,58.98,3690838.0,45.3277,45.3815,45.32,45.3815,3690838.0
2016-09-28 09:30:00,59.15,59.2,59.13,59.18,398305.0,45.5123,45.5508,45.4969,45.5354,398305.0
2016-09-28 09:35:00,59.18,59.2,59.16,59.18,325546.0,45.5354,45.5508,45.52,45.5354,325546.0
2016-09-28 09:40:00,59.18,59.18,59.13,59.16,198189.0,45.5354,45.5354,45.4969,45.52,198189.0
2016-09-28 09:45:00,59.17,59.21,59.17,59.2,343142.0,45.5277,45.5585,45.5277,45.5508,343142.0
2016-09-28 09:50:00,59.2,59.22,59.17,59.2,2923564.0,45.5508,45.5662,45.5277,45.5508,2923564.0
2016-09-28 09:55:00,59.21,59.22,59.15,59.17,136062.0,45.5585,45.5662,45.5123,45.5277,136062.0
2016-09-28 10:00:00,59.18,59.22,59.18,59.2,127158.0,45.5354,45.5662,45.5354,45.5508,127158.0
2016-09-28 10:05:00,59.2,59.22,59.15,59.16,84884.0,45.5508,45.5662,45.5123,45.52,84884.0
2016-09-28 10:10:00,59.15,59.17,59.09,59.12,118847.0,45.5123,45.5277,45.4662,45.4893,118847.0
2016-09-28 10:15:00,59.12,59.15,59.11,59.13,73016.0,45.4893,45.5123,45.4816,45.4969,73016.0
2016-09-28 10:20:00,59.13,59.14,59.09,59.09,81688.0,45.4969,45.5046,45.4662,45.4662,81688.0
2016-09-28 10:25:00,59.1,59.1,59.07,59.1,121343.0,45.4739,45.4739,45.4508,45.4739,121343.0
2016-09-28 10:30:00,59.1,59.14,59.03,59.05,161777.0,45.4739,45.5046,45.42,45.4354,161777.0
2016-09-28 10:35:00,59.05,59.05,58.99,59.01,142549.0,45.4354,45.4354,45.3892,45.4046,142549.0
2016-09-28 10:40:00,59.0,59.06,59.0,59.04,46356.0,45.3969,45.4431,45.3969,45.4277,46356.0
2016-09-28 10:45:00,59.03,59.04,58.94,58.95,209824.0,45.42,45.4277,45.3508,45.3584,209824.0
2016-09-28 10:50:00,58.95,58.97,58.89,58.94,141014.0,45.3584,45.3738,45.3123,45.3508,141014.0
2016-09-28 10:55:00,58.93,59.0,58.89,58.93,217914.0,45.3431,45.3969,45.3123,45.3431,217914.0
2016-09-28 11:00:00,58.92,58.92,58.82,58.82,112638.0,45.3354,45.3354,45.2584,45.2584,112638.0
2016-09-28 11:05:00,58.83,58.85,58.79,58.84,99127.0,45.2661,45.2815,45.2353,45.2738,99127.0
2016-09-28 11:10:00,58.84,58.88,58.82,58.86,124869.0,45.2738,45.3046,45.2584,45.2892,124869.0
2016-09-28 11:15:00,58.87,58.92,58.84,58.92,58561.0,45.2969,45.3354,45.2738,45.3354,58561.0
2016-09-28 11:20:00,58.92,58.94,58.89,58.9,78242.0,45.3354,45.3508,45.3123,45.32,78242.0
2016-09-28 11:25:00,58.91,58.93,58.87,58.93,227678.0,45.3277,45.3431,45.2969,45.3431,227678.0
2016-09-28 11:30:00,58.93,59.13,58.89,58.93,834811.0,45.3431,45.4969,45.3123,45.3431,834811.0
2016-09-28 11:35:00,58.93,58.97,58.91,58.95,164223.0,45.3431,45.3738,45.3277,45.3584,164223.0
2016-09-28 11:40:00,58.96,59.0,58.95,58.97,46613.0,45.3661,45.3969,45.3584,45.3738,46613.0
2016-09-28 11:45:00,58.98,59.01,58.97,59.0,98126.0,45.3815,45.4046,45.3738,45.3969,98126.0
2016-09-28 11:50:00,59.0,59.04,58.99,59.03,142017.0,45.3969,45.4277,45.3892,45.42,142017.0
2016-09-28 11:55:00,59.04,59.06,59.01,59.04,152136.0,45.4277,45.4431,45.4046,45.4277,152136.0
2016-09-28 12:00:00,59.04,59.04,58.99,59.0,66611.0,45.4277,45.4277,45.3892,45.3969,66611.0
2016-09-28 12:05:00,59.0,59.01,58.97,58.99,47572.0,45.3969,45.4046,45.3738,45.3892,47572.0
2016-09-28 12:10:00,58.98,59.09,58.98,59.08,163593.0,45.3815,45.4662,45.3815,45.4585,163593.0
2016-09-28 12:15:00,59.09,59.09,59.03,59.03,96556.0,45.4662,45.4662,45.42,45.42,96556.0
2016-09-28 12:20:00,59.04,59.06,59.01,59.05,53153.0,45.4277,45.4431,45.4046,45.4354,53153.0
2016-09-28 12:25:00,59.05,59.06,59.02,59.03,66423.0,45.4354,45.4431,45.4123,45.42,66423.0
2016-09-28 12:30:00,59.04,59.04,58.99,58.99,42281.0,45.4277,45.4277,45.3892,45.3892,42281.0
2016-09-28 12:35:00,58.99,59.03,58.98,59.02,108129.0,45.3892,45.42,45.3815,45.4123,108129.0
2016-09-28 12:40:00,59.03,59.06,59.01,59.05,108101.0,45.42,45.4431,45.4046,45.4354,108101.0
2016-09-28 12:45:00,59.05,59.08,59.05,59.06,42352.0,45.4354,45.4585,45.4354,45.4431,42352.0
2016-09-28 12:50:00,59.05,59.09,59.05,59.08,43923.0,45.4354,45.4662,45.4354,45.4585,43923.0
2016-09-28 12:55:00,59.09,59.1,59.05,59.05,17457.0,45.4662,45.4739,45.4354,45.4354,17457.0
2016-09-28 13:00:00,59.05,59.05,59.0,59.04,39961.0,45.4354,45.4354,45.3969,45.4277,39961.0
2016-09-28 13:05:00,59.04,59.04,59.02,59.02,24264.0,45.4277,45.4277,45.4123,45.4123,24264.0
2016-09-28 13:10:00,59.02,59.04,59.0,59.01,56541.0,45.4123,45.4277,45.3969,45.4046,56541.0
2016-09-28 13:15:00,59.01,59.04,59.01,59.01,100466.0,45.4046,45.4277,45.4046,45.4046,100466.0
2016-09-28 13:20:00,59.02,59.07,59.02,59.04,160725.0,45.4123,45.4508,45.4123,45.4277,160725.0
2016-09-28 13:25:00,59.05,59.07,59.04,59.07,81205.0,45.4354,45.4508,45.4277,45.4508,81205.0
2016-09-28 13:30:00,59.07,59.12,59.06,59.1,108500.0,45.4508,45.4893,45.4431,45.4739,108500.0
2016-09-28 13:35:00,59.1,59.11,59.09,59.11,19279.0,45.4739,45.4816,45.4662,45.4816,19279.0
2016-09-28 13:40:00,59.11,59.12,59.1,59.11,41211.0,45.4816,45.4893,45.4739,45.4816,41211.0
2016-09-28 13:45:00,59.12,59.14,59.1,59.12,45997.0,45.4893,45.5046,45.4739,45.4893,45997.0
2016-09-28 13:50:00,59.12,59.14,59.11,59.11,82787.0,45.4893,45.5046,45.4816,45.4816,82787.0
2016-09-28 13:55:00,59.11,59.12,59.1,59.11,21791.0,45.4816,45.4893,45.4739,45.4816,21791.0
2016-09-28 14:00:00,59.11,59.13,59.09,59.11,54675.0,45.4816,45.4969,45.4662,45.4816,54675.0
2016-09-28 14:05:00,59.11,59.13,59.09,59.13,74212.0,45.4816,45.4969,45.4662,45.4969,74212.0
2016-09-28 14:10:00,59.14,59.27,59.13,59.24,262558.0,45.5046,45.6047,45.4969,45.5816,262558.0
2016-09-28 14:15:00,59.24,59.29,59.23,59.28,123984.0,45.5816,45.6201,45.5739,45.6124,123984.0
2016-09-28 14:20:00,59.28,59.31,59.25,59.3,83553.0,45.6124,45.6354,45.5893,45.6277,83553.0
2016-09-28 14:25:00,59.29,59.37,59.28,59.33,194032.0,45.6201,45.6816,45.6124,45.6508,194032.0
2016-09-28 14:30:00,59.34,59.38,59.33,59.34,124227.0,45.6585,45.6893,45.6508,45.6585,124227.0
2016-09-28 14:35:00,59.34,59.36,59.29,59.31,194764.0,45.6585,45.6739,45.6201,45.6354,194764.0
2016-09-28 14:40:00,59.31,59.34,59.29,59.32,88143.0,45.6354,45.6585,45.6201,45.6431,88143.0
2016-09-28 14:45:00,59.32,59.37,59.32,59.36,105653.0,45.6431,45.6816,45.6431,45.6739,105653.0
2016-09-28 14:50:00,59.36,59.4,59.35,59.4,87473.0,45.6739,45.7047,45.6662,45.7047,87473.0
2016-09-28 14:55:00,59.39,59.4,59.34,59.35,40696.0,45.697,45.7047,45.6585,45.6662,40696.0
2016-09-28 15:00:00,59.35,59.38,59.35,59.37,61785.0,45.6662,45.6893,45.6662,45.6816,61785.0
2016-09-28 15:05:00,59.37,59.37,59.31,59.33,100106.0,45.6816,45.6816,45.6354,45.6508,100106.0
2016-09-28 15:10:00,59.33,59.33,59.3,59.31,131186.0,45.6508,45.6508,45.6277,45.6354,131186.0
2016-09-28 15:15:00,59.31,59.33,59.31,59.32,57762.0,45.6354,45.6508,45.6354,45.6431,57762.0
2016-09-28 15:20:00,59.33,59.36,59.32,59.34,100759.0,45.6508,45.6739,45.6431,45.6585,100759.0
2016-09-28 15:25:00,59.34,59.35,59.29,59.3,122802.0,45.6585,45.6662,45.6201,45.6277,122802.0
2016-09-28 15:30:00,59.31,59.31,59.28,59.3,200152.0,45.6354,45.6354,45.6124,45.6277,200152.0
2016-09-28 15:35:00,59.3,59.34,59.29,59.34,146164.0,45.6277,45.6585,45.6201,45.6585,146164.0
2016-09-28 15:40:00,59.34,59.37,59.33,59.36,271990.0,45.6585,45.6816,45.6508,45.6739,271990.0
2016-09-28 15:45:00,59.35,59.38,59.35,59.38,149337.0,45.6662,45.6893,45.6662,45.6893,149337.0
2016-09-28 15:50:00,59.38,59.38,59.35,59.38,251884.0,45.6893,45.6893,45.6662,45.6893,251884.0
2016-09-28 15:55:00,59.38,59.43,59.36,59.41,2198025.0,45.6893,45.7278,45.6739,45.7124,2198025.0
2016-09-29 09:30:00,59.26,59.32,59.25,59.26,658891.0,45.597,45.6431,45.5893,45.597,658891.0
2016-09-29 09:35:00,59.26,59.33,59.25,59.3,141167.0,45.597,45.6508,45.5893,45.6277,141167.0
2016-09-29 09:40:00,59.3,59.31,59.25,59.29,232572.0,45.6277,45.6354,45.5893,45.6201,232572.0
2016-09-29 09:45:00,59.29,59.32,59.28,59.3,168810.0,45.6201,45.6431,45.6124,45.6277,168810.0
2016-09-29 09:50:00,59.29,59.31,59.28,59.31,101495.0,45.6201,45.6354,45.6124,45.6354,101495.0
2016-09-29 09:55:00,59.31,59.34,59.31,59.33,69908.0,45.6354,45.6585,45.6354,45.6508,69908.0
2016-09-29 10:00:00,59.33,59.39,59.32,59.37,123134.0,45.6508,45.697,45.6431,45.6816,123134.0
2016-09-29 10:05:00,59.38,59.38,59.21,59.22,184948.0,45.6893,45.6893,45.5585,45.5662,184948.0
2016-09-29 10:10:00,59.22,59.25,59.17,59.17,101202.0,45.5662,45.5893,45.5277,45.5277,101202.0
2016-09-29 10:15:00,59.18,59.29,59.16,59.29,210540.0,45.5354,45.6201,45.52,45.6201,210540.0
2016-09-29 10:20:00,59.29,59.29,59.24,59.28,141799.0,45.6201,45.6201,45.5816,45.6124,141799.0
2016-09-29 10:25:00,59.3,59.31,59.27,59.28,92979.0,45.6277,45.6354,45.6047,45.6124,92979.0
2016-09-29 10:30:00,59.28,59.3,59.25,59.28,66478.0,45.6124,45.6277,45.5893,45.6124,66478.0
2016-09-29 10:35:00,59.27,59.28,59.26,59.28,55042.0,45.6047,45.6124,45.597,45.6124,55042.0
2016-09-29 10:40:00,59.28,59.29,59.22,59.22,116462.0,45.6124,45.6201,45.5662,45.5662,116462.0
2016-09-29 10:45:00,59.22,59.24,59.18,59.19,104007.0,45.5662,45.5816,45.5354,45.5431,104007.0
2016-09-29 10:50:00,59.2,59.21,59.16,59.17,99609.0,45.5508,45.5585,45.52,45.5277,99609.0
2016-09-29 10:55:00,59.17,59.2,59.14,59.15,84889.0,45.5277,45.5508,45.5046,45.5123,84889.0
2016-09-29 11:00:00,59.15,59.16,59.1,59.15,148961.0,45.5123,45.52,45.4739,45.5123,148961.0
2016-09-29 11:05:00,59.15,59.17,59.1,59.11,69148.0,45.5123,45.5277,45.4739,45.4816,69148.0
2016-09-29 11:10:00,59.11,59.11,59.01,59.05,200671.0,45.4816,45.4816,45.4046,45.4354,200671.0
2016-09-29 11:15:00,59.04,59.05,59.0,59.04,178922.0,45.4277,45.4354,45.3969,45.4277,178922.0
2016-09-29 11:20:00,59.04,59.06,59.02,59.05,164483.0,45.4277,45.4431,45.4123,45.4354,164483.0
2016-09-29 11:25:00,59.04,59.18,59.02,59.17,253992.0,45.4277,45.5354,45.4123,45.5277,253992.0
2016-09-29 11:30:00,59.17,59.2,59.16,59.17,242434.0,45.5277,45.5508,45.52,45.5277,242434.0
2016-09-29 11:35:00,59.17,59.23,59.17,59.18,147594.0,45.5277,45.5739,45.5277,45.5354,147594.0
2016-09-29 11:40:00,59.18,59.21,59.18,59.19,58161.0,45.5354,45.5585,45.5354,45.5431,58161.0
2016-09-29 11:45:00,59.2,59.2,59.16,59.18,143821.0,45.5508,45.5508,45.52,45.5354,143821.0
2016-09-29 11:50:00,59.17,59.21,59.16,59.2,130905.0,45.5277,45.5585,45.52,45.5508,130905.0
2016-09-29 11:55:00,59.19,59.21,59.18,59.2,71757.0,45.5431,45.5585,45.5354,45.5508,71757.0
2016-09-29 12:00:00,59.19,59.2,59.17,59.2,55833.0,45.5431,45.5508,45.5277,45.5508,55833.0
2016-09-29 12:05:00,59.2,59.27,59.2,59.27,184450.0,45.5508,45.6047,45.5508,45.6047,184450.0
2016-09-29 12:10:00,59.27,59.28,59.26,59.26,42967.0,45.6047,45.6124,45.597,45.597,42967.0
2016-09-29 12:15:00,59.26,59.27,59.24,59.26,55202.0,45.597,45.6047,45.5816,45.597,55202.0
2016-09-29 12:20:00,59.25,59.26,59.24,59.26,27924.0,45.5893,45.597,45.5816,45.597,27924.0
2016-09-29 12:25:00,59.26,59.29,59.22,59.23,58799.0,45.597,45.6201,45.5662,45.5739,58799.0
2016-09-29 12:30:00,59.23,59.24,59.18,59.2,82884.0,45.5739,45.5816,45.5354,45.5508,82884.0
2016-09-29 12:35:00,59.2,59.2,59.14,59.14,82235.0,45.5508,45.5508,45.5046,45.5046,82235.0
2016-09-29 12:40:00,59.14,59.14,59.05,59.05,330810.0,45.5046,45.5046,45.4354,45.4354,330810.0
2016-09-29 12:45:00,59.05,59.06,58.92,58.92,251782.0,45.4354,45.4431,45.3354,45.3354,251782.0
2016-09-29 12:50:00,58.92,58.93,58.75,58.83,498655.0,45.3354,45.3431,45.2046,45.2661,498655.0
2016-09-29 12:55:00,58.82,58.85,58.78,58.82,188778.0,45.2584,45.2815,45.2276,45.2584,188778.0
2016-09-29 13:00:00,58.82,58.83,58.63,58.71,415243.0,45.2584,45.2661,45.1122,45.1738,415243.0
2016-09-29 13:05:00,58.71,58.77,58.68,58.75,214304.0,45.1738,45.2199,45.1507,45.2046,214304.0
2016-09-29 13:10:00,58.74,58.85,58.7,58.7,351762.0,45.1969,45.2815,45.1661,45.1661,351762.0
2016-09-29 13:15:00,58.7,58.76,58.68,58.73,193589.0,45.1661,45.2123,45.1507,45.1892,193589.0
2016-09-29 13:20:00,58.72,58.8,58.68,58.78,432732.0,45.1815,45.243,45.1507,45.2276,432732.0
2016-09-29 13:25:00,58.77,58.78,58.74,58.75,123204.0,45.2199,45.2276,45.1969,45.2046,123204.0
2016-09-29 13:30:00,58.75,58.78,58.71,58.78,187098.0,45.2046,45.2276,45.1738,45.2276,187098.0
2016-09-29 13:35:00,58.78,58.78,58.72,58.73,89866.0,45.2276,45.2276,45.1815,45.1892,89866.0
2016-09-29 13:40:00,58.72,58.73,58.67,58.71,111815.0,45.1815,45.1892,45.143,45.1738,111815.0
2016-09-29 13:45:00,58.71,58.71,58.61,58.65,96572.0,45.1738,45.1738,45.0968,45.1276,96572.0
2016-09-29 13:50:00,58.64,58.66,58.51,58.53,196529.0,45.1199,45.1353,45.0199,45.0353,196529.0
2016-09-29 13:55:00,58.52,58.55,58.47,58.55,235384.0,45.0276,45.0507,44.9891,45.0507,235384.0
2016-09-29 14:00:00,58.55,58.57,58.5,58.57,137169.0,45.0507,45.0661,45.0122,45.0661,137169.0
2016-09-29 14:05:00,58.57,58.62,58.57,58.61,195238.0,45.0661,45.1045,45.0661,45.0968,195238.0
2016-09-29 14:10:00,58.61,58.63,58.57,58.61,282660.0,45.0968,45.1122,45.0661,45.0968,282660.0
2016-09-29 14:15:00,58.61,58.69,58.6,58.67,173412.0,45.0968,45.1584,45.0891,45.143,173412.0
2016-09-29 14:20:00,58.68,58.72,58.64,58.71,251529.0,45.1507,45.1815,45.1199,45.1738,251529.0
2016-09-29 14:25:00,58.71,58.78,58.66,58.77,217362.0,45.1738,45.2276,45.1353,45.2199,217362.0
2016-09-29 14:30:00,58.77,58.8,58.74,58.77,215980.0,45.2199,45.243,45.1969,45.2199,215980.0
2016-09-29 14:35:00,58.78,58.85,58.78,58.8,148655.0,45.2276,45.2815,45.2276,45.243,148655.0
2016-09-29 14:40:00,58.8,58.82,58.76,58.77,182354.0,45.243,45.2584,45.2123,45.2199,182354.0
2016-09-29 14:45:00,58.77,58.82,58.75,58.79,153525.0,45.2199,45.2584,45.2046,45.2353,153525.0
2016-09-29 14:50:00,58.8,58.82,58.76,58.77,123890.0,45.243,45.2584,45.2123,45.2199,123890.0
2016-09-29 14:55:00,58.77,58.8,58.72,58.73,231355.0,45.2199,45.243,45.1815,45.1892,231355.0
2016-09-29 15:00:00,58.72,58.75,58.68,58.71,95598.0,45.1815,45.2046,45.1507,45.1738,95598.0
2016-09-29 15:05:00,58.71,58.79,58.7,58.78,123866.0,45.1738,45.2353,45.1661,45.2276,123866.0
2016-09-29 15:10:00,58.78,58.82,58.75,58.8,151827.0,45.2276,45.2584,45.2046,45.243,151827.0
2016-09-29 15:15:00,58.8,58.81,58.74,58.75,101027.0,45.243,45.2507,45.1969,45.2046,101027.0
2016-09-29 15:20:00,58.75,58.78,58.72,58.73,137872.0,45.2046,45.2276,45.1815,45.1892,137872.0
2016-09-29 15:25:00,58.73,58.78,58.66,58.78,215406.0,45.1892,45.2276,45.1353,45.2276,215406.0
2016-09-29 15:30:00,58.78,58.84,58.75,58.82,264235.0,45.2276,45.2738,45.2046,45.2584,264235.0
2016-09-29 15:35:00,58.81,58.83,58.78,58.82,282388.0,45.2507,45.2661,45.2276,45.2584,282388.0
2016-09-29 15:40:00,58.82,58.84,58.74,58.79,227031.0,45.2584,45.2738,45.1969,45.2353,227031.0
2016-09-29 15:45:00,58.79,58.79,58.75,58.77,193671.0,45.2353,45.2353,45.2046,45.2199,193671.0
2016-09-29 15:50:00,58.76,58.79,58.72,58.74,441187.0,45.2123,45.2353,45.1815,45.1969,441187.0
2016-09-29 15:55:00,58.73,58.75,58.65,58.67,1475214.0,45.1892,45.2046,45.1276,45.143,1475214.0
2016-09-30 09:30:00,58.81,58.88,58.78,58.83,418607.0,45.2507,45.3046,45.2276,45.2661,418607.0
2016-09-30 09:35:00,58.83,58.85,58.77,58.78,300361.0,45.2661,45.2815,45.2199,45.2276,300361.0
2016-09-30 09:40:00,58.78,58.83,58.74,58.8,365113.0,45.2276,45.2661,45.1969,45.243,365113.0
2016-09-30 09:45:00,58.8,58.85,58.78,58.8,157816.0,45.243,45.2815,45.2276,45.243,157816.0
2016-09-30 09:50:00,58.81,58.86,58.73,58.75,187976.0,45.2507,45.2892,45.1892,45.2046,187976.0
2016-09-30 09:55:00,58.75,58.8,58.73,58.75,221360.0,45.2046,45.243,45.1892,45.2046,221360.0
2016-09-30 10:00:00,58.76,58.8,58.75,58.79,276559.0,45.2123,45.243,45.2046,45.2353,276559.0
2016-09-30 10:05:00,58.79,58.87,58.79,58.87,210082.0,45.2353,45.2969,45.2353,45.2969,210082.0
2016-09-30 10:10:00,58.87,58.87,58.82,58.87,126618.0,45.2969,45.2969,45.2584,45.2969,126618.0
2016-09-30 10:15:00,58.87,58.87,58.78,58.81,154852.0,45.2969,45.2969,45.2276,45.2507,154852.0
2016-09-30 10:20:00,58.81,58.82,58.74,58.77,368907.0,45.2507,45.2584,45.1969,45.2199,368907.0
2016-09-30 10:25:00,58.77,58.83,58.75,58.83,402091.0,45.2199,45.2661,45.2046,45.2661,402091.0
2016-09-30 10:30:00,58.83,58.86,58.8,58.82,547976.0,45.2661,45.2892,45.243,45.2584,547976.0
2016-09-30 10:35:00,58.82,58.87,58.81,58.81,317960.0,45.2584,45.2969,45.2507,45.2507,317960.0
2016-09-30 10:40:00,58.82,58.84,58.8,58.82,176713.0,45.2584,45.2738,45.243,45.2584,176713.0
2016-09-30 10:45:00,58.81,58.84,58.79,58.81,149785.0,45.2507,45.2738,45.2353,45.2507,149785.0
2016-09-30 10:50:00,58.82,58.83,58.79,58.82,193758.0,45.2584,45.2661,45.2353,45.2584,193758.0
2016-09-30 10:55:00,58.82,58.89,58.8,58.88,126561.0,45.2584,45.3123,45.243,45.3046,126561.0
2016-09-30 11:00:00,58.87,58.94,58.86,58.93,207577.0,45.2969,45.3508,45.2892,45.3431,207577.0
2016-09-30 11:05:00,58.93,58.95,58.89,58.93,278879.0,45.3431,45.3584,45.3123,45.3431,278879.0
2016-09-30 11:10:00,58.94,59.24,58.94,59.24,608424.0,45.3508,45.5816,45.3508,45.5816,608424.0
2016-09-30 11:15:00,59.25,59.27,59.1,59.18,502809.0,45.5893,45.6047,45.4739,45.5354,502809.0
2016-09-30 11:20:00,59.19,59.23,59.15,59.18,297310.0,45.5431,45.5739,45.5123,45.5354,297310.0
2016-09-30 11:25:00,59.19,59.25,59.16,59.2,372266.0,45.5431,45.5893,45.52,45.5508,372266.0
2016-09-30 11:30:00,59.21,59.26,59.15,59.15,697980.0,45.5585,45.597,45.5123,45.5123,697980.0
2016-09-30 11:35:00,59.16,59.23,59.15,59.17,587792.0,45.52,45.5739,45.5123,45.5277,587792.0
2016-09-30 11:40:00,59.17,59.2,59.13,59.18,369742.0,45.5277,45.5508,45.4969,45.5354,369742.0
2016-09-30 11:45:00,59.19,59.21,59.17,59.19,60110.0,45.5431,45.5585,45.5277,45.5431,60110.0
2016-09-30 11:50:00,59.19,59.22,59.18,59.21,85256.0,45.5431,45.5662,45.5354,45.5585,85256.0
2016-09-30 11:55:00,59.2,59.21,59.17,59.18,113890.0,45.5508,45.5585,45.5277,45.5354,113890.0
2016-09-30 12:00:00,59.17,59.19,59.15,59.15,254931.0,45.5277,45.5431,45.5123,45.5123,254931.0
2016-09-30 12:05:00,59.16,59.18,59.15,59.18,151889.0,45.52,45.5354,45.5123,45.5354,151889.0
2016-09-30 12:10:00,59.17,59.18,59.14,59.16,214978.0,45.5277,45.5354,45.5046,45.52,214978.0
2016-09-30 12:15:00,59.15,59.18,59.15,59.18,140018.0,45.5123,45.5354,45.5123,45.5354,140018.0
2016-09-30 12:20:00,59.17,59.21,59.17,59.19,208563.0,45.5277,45.5585,45.5277,45.5431,208563.0
2016-09-30 12:25:00,59.19,59.23,59.19,59.2,199779.0,45.5431,45.5739,45.5431,45.5508,199779.0
2016-09-30 12:30:00,59.19,59.21,59.18,59.2,109654.0,45.5431,45.5585,45.5354,45.5508,109654.0
2016-09-30 12:35:00,59.19,59.25,59.19,59.24,164789.0,45.5431,45.5893,45.5431,45.5816,164789.0
2016-09-30 12:40:00,59.24,59.25,59.16,59.19,130161.0,45.5816,45.5893,45.52,45.5431,130161.0
2016-09-30 12:45:00,59.2,59.2,59.17,59.19,155713.0,45.5508,45.5508,45.5277,45.5431,155713.0
2016-09-30 12:50:00,59.19,59.19,59.16,59.17,363851.0,45.5431,45.5431,45.52,45.5277,363851.0
2016-09-30 12:55:00,59.18,59.19,59.15,59.15,373017.0,45.5354,45.5431,45.5123,45.5123,373017.0
2016-09-30 13:00:00,59.15,59.19,59.15,59.18,199309.0,45.5123,45.5431,45.5123,45.5354,199309.0
2016-09-30 13:05:00,59.18,59.2,59.16,59.17,221180.0,45.5354,45.5508,45.52,45.5277,221180.0
2016-09-30 13:10:00,59.17,59.2,59.16,59.19,138586.0,45.5277,45.5508,45.52,45.5431,138586.0
2016-09-30 13:15:00,59.19,59.19,59.15,59.17,128333.0,45.5431,45.5431,45.5123,45.5277,128333.0
2016-09-30 13:20:00,59.17,59.18,59.15,59.16,144343.0,45.5277,45.5354,45.5123,45.52,144343.0
2016-09-30 13:25:00,59.16,59.17,59.13,59.14,117487.0,45.52,45.5277,45.4969,45.5046,117487.0
2016-09-30 13:30:00,59.14,59.14,59.12,59.14,133210.0,45.5046,45.5046,45.4893,45.5046,133210.0
2016-09-30 13:35:00,59.14,59.17,59.14,59.16,72023.0,45.5046,45.5277,45.5046,45.52,72023.0
2016-09-30 13:40:00,59.16,59.19,59.15,59.19,140078.0,45.52,45.5431,45.5123,45.5431,140078.0
2016-09-30 13:45:00,59.19,59.23,59.18,59.23,83226.0,45.5431,45.5739,45.5354,45.5739,83226.0
2016-09-30 13:50:00,59.22,59.23,59.2,59.21,64325.0,45.5662,45.5739,45.5508,45.5585,64325.0
2016-09-30 13:55:00,59.21,59.21,59.17,59.19,74742.0,45.5585,45.5585,45.5277,45.5431,74742.0
2016-09-30 14:00:00,59.2,59.21,59.18,59.2,68387.0,45.5508,45.5585,45.5354,45.5508,68387.0
2016-09-30 14:05:00,59.2,59.2,59.17,59.17,66954.0,45.5508,45.5508,45.5277,45.5277,66954.0
2016-09-30 14:10:00,59.17,59.2,59.16,59.2,263081.0,45.5277,45.5508,45.52,45.5508,263081.0
2016-09-30 14:15:00,59.2,59.23,59.19,59.2,1135867.0,45.5508,45.5739,45.5431,45.5508,1135867.0
2016-09-30 14:20:00,59.2,59.22,59.19,59.2,312463.0,45.5508,45.5662,45.5431,45.5508,312463.0
2016-09-30 14:25:00,59.21,59.23,59.2,59.22,337974.0,45.5585,45.5739,45.5508,45.5662,337974.0
2016-09-30 14:30:00,59.22,59.23,59.21,59.22,114032.0,45.5662,45.5739,45.5585,45.5662,114032.0
2016-09-30 14:35:00,59.22,59.23,59.21,59.23,69877.0,45.5662,45.5739,45.5585,45.5739,69877.0
2016-09-30 14:40:00,59.23,59.24,59.22,59.24,64253.0,45.5739,45.5816,45.5662,45.5816,64253.0
2016-09-30 14:45:00,59.24,59.25,59.21,59.22,75660.0,45.5816,45.5893,45.5585,45.5662,75660.0
2016-09-30 14:50:00,59.22,59.22,59.2,59.22,250130.0,45.5662,45.5662,45.5508,45.5662,250130.0
2016-09-30 14:55:00,59.22,59.24,59.22,59.24,148968.0,45.5662,45.5816,45.5662,45.5816,148968.0
2016-09-30 15:00:00,59.24,59.27,59.23,59.26,79512.0,45.5816,45.6047,45.5739,45.597,79512.0
2016-09-30 15:05:00,59.26,59.26,59.24,59.25,129896.0,45.597,45.597,45.5816,45.5893,129896.0
2016-09-30 15:10:00,59.24,59.27,59.24,59.27,122707.0,45.5816,45.6047,45.5816,45.6047,122707.0
2016-09-30 15:15:00,59.27,59.29,59.26,59.27,141856.0,45.6047,45.6201,45.597,45.6047,141856.0
2016-09-30 15:20:00,59.28,59.29,59.25,59.27,178582.0,45.6124,45.6201,45.5893,45.6047,178582.0
2016-09-30 15:25:00,59.26,59.28,59.24,59.26,140248.0,45.597,45.6124,45.5816,45.597,140248.0
2016-09-30 15:30:00,59.26,59.28,59.23,59.25,408807.0,45.597,45.6124,45.5739,45.5893,408807.0
2016-09-30 15:35:00,59.25,59.26,59.22,59.23,180680.0,45.5893,45.597,45.5662,45.5739,180680.0
2016-09-30 15:40:00,59.23,59.25,59.2,59.25,804207.0,45.5739,45.5893,45.5508,45.5893,804207.0
2016-09-30 15:45:00,59.25,59.25,59.23,59.23,407482.0,45.5893,45.5893,45.5739,45.5739,407482.0
2016-09-30 15:50:00,59.23,59.24,59.21,59.24,720284.0,45.5739,45.5816,45.5585,45.5816,720284.0
2016-09-30 15:55:00,59.23,59.24,59.1,59.15,3195745.0,45.5739,45.5816,45.4739,45.5123,3195745.0
2016-10-03 09:30:00,58.97,59.02,58.93,58.97,471519.0,45.3738,45.4123,45.3431,45.3738,471519.0
2016-10-03 09:35:00,58.97,58.99,58.94,58.96,631907.0,45.3738,45.3892,45.3508,45.3661,631907.0
2016-10-03 09:40:00,58.97,58.98,58.94,58.94,344928.0,45.3738,45.3815,45.3508,45.3508,344928.0
2016-10-03 09:45:00,58.94,58.94,58.85,58.87,795770.0,45.3508,45.3508,45.2815,45.2969,795770.0
2016-10-03 09:50:00,58.87,58.9,58.85,58.88,237561.0,45.2969,45.32,45.2815,45.3046,237561.0
2016-10-03 09:55:00,58.87,58.91,58.87,58.9,254853.0,45.2969,45.3277,45.2969,45.32,254853.0
2016-10-03 10:00:00,58.9,58.97,58.88,58.92,540726.0,45.32,45.3738,45.3046,45.3354,540726.0
2016-10-03 10:05:00,58.91,58.92,58.86,58.9,712907.0,45.3277,45.3354,45.2892,45.32,712907.0
2016-10-03 10:10:00,58.9,58.93,58.88,58.91,305493.0,45.32,45.3431,45.3046,45.3277,305493.0
2016-10-03 10:15:00,58.91,58.92,58.88,58.92,103487.0,45.3277,45.3354,45.3046,45.3354,103487.0
2016-10-03 10:20:00,58.91,58.92,58.89,58.91,116341.0,45.3277,45.3354,45.3123,45.3277,116341.0
2016-10-03 10:25:00,58.9,58.95,58.89,58.91,132069.0,45.32,45.3584,45.3123,45.3277,132069.0
2016-10-03 10:30:00,58.89,58.97,58.89,58.96,38510.0,45.3123,45.3738,45.3123,45.3661,38510.0
2016-10-03 10:35:00,58.96,58.99,58.93,58.98,27694.0,45.3661,45.3892,45.3431,45.3815,27694.0
2016-10-03 10:40:00,58.98,59.0,58.95,59.0,159549.0,45.3815,45.3969,45.3584,45.3969,159549.0
2016-10-03 10:45:00,59.0,59.04,58.98,59.04,123646.0,45.3969,45.4277,45.3815,45.4277,123646.0
2016-10-03 10:50:00,59.03,59.09,59.02,59.04,162801.0,45.42,45.4662,45.4123,45.4277,162801.0
2016-10-03 10:55:00,59.04,59.05,59.01,59.04,32655.0,45.4277,45.4354,45.4046,45.4277,32655.0
2016-10-03 11:00:00,59.04,59.04,58.99,58.99,110700.0,45.4277,45.4277,45.3892,45.3892,110700.0
2016-10-03 11:05:00,58.98,58.99,58.95,58.98,47439.0,45.3815,45.3892,45.3584,45.3815,47439.0
2016-10-03 11:10:00,58.98,58.99,58.97,58.98,49740.0,45.3815,45.3892,45.3738,45.3815,49740.0
2016-10-03 11:15:00,58.98,59.0,58.94,58.94,253242.0,45.3815,45.3969,45.3508,45.3508,253242.0
2016-10-03 11:20:00,58.95,58.97,58.94,58.95,184903.0,45.3584,45.3738,45.3508,45.3584,184903.0
2016-10-03 11:25:00,58.95,59.0,58.94,58.95,1439772.0,45.3584,45.3969,45.3508,45.3584,1439772.0
2016-10-03 11:30:00,58.95,58.98,58.93,58.96,158196.0,45.3584,45.3815,45.3431,45.3661,158196.0
2016-10-03 11:35:00,58.97,58.98,58.91,58.92,129633.0,45.3738,45.3815,45.3277,45.3354,129633.0
2016-10-03 11:40:00,58.91,58.95,58.91,58.95,252927.0,45.3277,45.3584,45.3277,45.3584,252927.0
2016-10-03 11:45:00,58.94,58.95,58.91,58.91,96817.0,45.3508,45.3584,45.3277,45.3277,96817.0
2016-10-03 11:50:00,58.91,58.91,58.86,58.86,149307.0,45.3277,45.3277,45.2892,45.2892,149307.0
2016-10-03 11:55:00,58.86,58.92,58.84,58.92,350492.0,45.2892,45.3354,45.2738,45.3354,350492.0
2016-10-03 12:00:00,58.91,58.93,58.89,58.9,596265.0,45.3277,45.3431,45.3123,45.32,596265.0
2016-10-03 12:05:00,58.9,58.94,58.89,58.92,59242.0,45.32,45.3508,45.3123,45.3354,59242.0
2016-10-03 12:10:00,58.92,58.94,58.9,58.91,99612.0,45.3354,45.3508,45.32,45.3277,99612.0
2016-10-03 12:15:00,58.91,58.91,58.87,58.91,36790.0,45.3277,45.3277,45.2969,45.3277,36790.0
2016-10-03 12:20:00,58.9,58.91,58.87,58.88,101120.0,45.32,45.3277,45.2969,45.3046,101120.0
2016-10-03 12:25:00,58.88,58.9,58.85,58.87,147492.0,45.3046,45.32,45.2815,45.2969,147492.0
2016-10-03 12:30:00,58.88,58.88,58.84,58.88,217986.0,45.3046,45.3046,45.2738,45.3046,217986.0
2016-10-03 12:35:00,58.88,58.9,58.85,58.86,154375.0,45.3046,45.32,45.2815,45.2892,154375.0
2016-10-03 12:40:00,58.86,58.91,58.85,58.9,64620.0,45.2892,45.3277,45.2815,45.32,64620.0
2016-10-03 12:45:00,58.91,58.92,58.89,58.89,56649.0,45.3277,45.3354,45.3123,45.3123,56649.0
2016-10-03 12:50:00,58.9,58.94,58.89,58.91,57873.0,45.32,45.3508,45.3123,45.3277,57873.0
2016-10-03 12:55:00,58.91,58.96,58.89,58.95,114673.0,45.3277,45.3661,45.3123,45.3584,114673.0
2016-10-03 13:00:00,58.96,58.97,58.9,58.9,33432.0,45.3661,45.3738,45.32,45.32,33432.0
2016-10-03 13:05:00,58.9,58.9,58.89,58.9,29306.0,45.32,45.32,45.3123,45.32,29306.0
2016-10-03 13:10:00,58.9,58.95,58.87,58.95,91805.0,45.32,45.3584,45.2969,45.3584,91805.0
2016-10-03 13:15:00,58.95,58.95,58.91,58.93,49083.0,45.3584,45.3584,45.3277,45.3431,49083.0
2016-10-03 13:20:00,58.94,58.96,58.93,58.96,54701.0,45.3508,45.3661,45.3431,45.3661,54701.0
2016-10-03 13:25:00,58.96,58.97,58.93,58.94,28035.0,45.3661,45.3738,45.3431,45.3508,28035.0
2016-10-03 13:30:00,58.95,58.96,58.93,58.96,97531.0,45.3584,45.3661,45.3431,45.3661,97531.0
2016-10-03 13:35:00,58.96,58.97,58.94,58.95,43581.0,45.3661,45.3738,45.3508,45.3584,43581.0
2016-10-03 13:40:00,58.95,58.96,58.92,58.93,87249.0,45.3584,45.3661,45.3354,45.3431,87249.0
2016-10-03 13:45:00,58.93,58.97,58.93,58.96,48752.0,45.3431,45.3738,45.3431,45.3661,48752.0
2016-10-03 13:50:00,58.96,58.97,58.92,58.94,122426.0,45.3661,45.3738,45.3354,45.3508,122426.0
2016-10-03 13:55:00,58.94,58.97,58.94,58.96,83669.0,45.3508,45.3738,45.3508,45.3661,83669.0
2016-10-03 14:00:00,58.97,59.0,58.96,58.99,80279.0,45.3738,45.3969,45.3661,45.3892,80279.0
2016-10-03 14:05:00,59.0,59.0,58.97,58.97,130986.0,45.3969,45.3969,45.3738,45.3738,130986.0
2016-10-03 14:10:00,58.98,59.01,58.96,59.0,824030.0,45.3815,45.4046,45.3661,45.3969,824030.0
2016-10-03 14:15:00,59.0,59.02,58.99,59.0,624299.0,45.3969,45.4123,45.3892,45.3969,624299.0
2016-10-03 14:20:00,59.0,59.03,58.99,59.01,314054.0,45.3969,45.42,45.3892,45.4046,314054.0
2016-10-03 14:25:00,59.01,59.03,58.97,58.99,680705.0,45.4046,45.42,45.3738,45.3892,680705.0
2016-10-03 14:30:00,58.99,59.0,58.96,58.98,89108.0,45.3892,45.3969,45.3661,45.3815,89108.0
2016-10-03 14:35:00,58.98,58.98,58.93,58.93,91459.0,45.3815,45.3815,45.3431,45.3431,91459.0
2016-10-03 14:40:00,58.93,58.96,58.93,58.95,53980.0,45.3431,45.3661,45.3431,45.3584,53980.0
2016-10-03 14:45:00,58.95,58.96,58.93,58.95,65425.0,45.3584,45.3661,45.3431,45.3584,65425.0
2016-10-03 14:50:00,58.94,58.95,58.92,58.93,153684.0,45.3508,45.3584,45.3354,45.3431,153684.0
2016-10-03 14:55:00,58.93,58.95,58.89,58.95,107304.0,45.3431,45.3584,45.3123,45.3584,107304.0
2016-10-03 15:00:00,58.94,58.95,58.91,58.92,125373.0,45.3508,45.3584,45.3277,45.3354,125373.0
2016-10-03 15:05:00,58.92,58.95,58.91,58.93,100571.0,45.3354,45.3584,45.3277,45.3431,100571.0
2016-10-03 15:10:00,58.93,58.94,58.92,58.94,93718.0,45.3431,45.3508,45.3354,45.3508,93718.0
2016-10-03 15:15:00,58.94,58.95,58.93,58.95,45431.0,45.3508,45.3584,45.3431,45.3584,45431.0
2016-10-03 15:20:00,58.95,58.95,58.92,58.92,233840.0,45.3584,45.3584,45.3354,45.3354,233840.0
2016-10-03 15:25:00,58.92,58.94,58.92,58.93,171266.0,45.3354,45.3508,45.3354,45.3431,171266.0
2016-10-03 15:30:00,58.93,58.96,58.92,58.96,205117.0,45.3431,45.3661,45.3354,45.3661,205117.0
2016-10-03 15:35:00,58.96,58.99,58.95,58.98,179052.0,45.3661,45.3892,45.3584,45.3815,179052.0
2016-10-03 15:40:00,58.98,59.05,58.98,59.01,364362.0,45.3815,45.4354,45.3815,45.4046,364362.0
2016-10-03 15:45:00,59.02,59.02,58.99,59.01,158769.0,45.4123,45.4123,45.3892,45.4046,158769.0
2016-10-03 15:50:00,59.01,59.03,59.0,59.02,245499.0,45.4046,45.42,45.3969,45.4123,245499.0
2016-10-03 15:55:00,59.01,59.02,58.96,58.97,776020.0,45.4046,45.4123,45.3661,45.3738,776020.0
2016-10-04 09:30:00,59.24,59.31,59.19,59.25,1001729.0,45.5816,45.6354,45.5431,45.5893,1001729.0
2016-10-04 09:35:00,59.25,59.31,59.24,59.3,528764.0,45.5893,45.6354,45.5816,45.6277,528764.0
2016-10-04 09:40:00,59.3,59.32,59.27,59.3,247948.0,45.6277,45.6431,45.6047,45.6277,247948.0
2016-10-04 09:45:00,59.3,59.35,59.29,59.32,107322.0,45.6277,45.6662,45.6201,45.6431,107322.0
2016-10-04 09:50:00,59.33,59.34,59.29,59.3,206291.0,45.6508,45.6585,45.6201,45.6277,206291.0
2016-10-04 09:55:00,59.31,59.34,59.28,59.29,71389.0,45.6354,45.6585,45.6124,45.6201,71389.0
2016-10-04 10:00:00,59.29,59.3,59.21,59.27,344697.0,45.6201,45.6277,45.5585,45.6047,344697.0
2016-10-04 10:05:00,59.27,59.28,59.24,59.25,303557.0,45.6047,45.6124,45.5816,45.5893,303557.0
2016-10-04 10:10:00,59.25,59.25,59.12,59.15,638194.0,45.5893,45.5893,45.4893,45.5123,638194.0
2016-10-04 10:15:00,59.15,59.16,59.06,59.07,462868.0,45.5123,45.52,45.4431,45.4508,462868.0
2016-10-04 10:20:00,59.07,59.13,59.06,59.12,177929.0,45.4508,45.4969,45.4431,45.4893,177929.0
2016-10-04 10:25:00,59.12,59.17,59.11,59.15,122686.0,45.4893,45.5277,45.4816,45.5123,122686.0
2016-10-04 10:30:00,59.15,59.21,59.15,59.2,309641.0,45.5123,45.5585,45.5123,45.5508,309641.0
2016-10-04 10:35:00,59.2,59.26,59.19,59.24,166453.0,45.5508,45.597,45.5431,45.5816,166453.0
2016-10-04 10:40:00,59.24,59.3,59.23,59.28,309671.0,45.5816,45.6277,45.5739,45.6124,309671.0
2016-10-04 10:45:00,59.28,59.29,59.24,59.28,181705.0,45.6124,45.6201,45.5816,45.6124,181705.0
2016-10-04 10:50:00,59.27,59.3,59.25,59.26,200080.0,45.6047,45.6277,45.5893,45.597,200080.0
2016-10-04 10:55:00,59.26,59.29,59.23,59.26,215880.0,45.597,45.6201,45.5739,45.597,215880.0
2016-10-04 11:00:00,59.27,59.28,59.13,59.13,491012.0,45.6047,45.6124,45.4969,45.4969,491012.0
2016-10-04 11:05:00,59.14,59.19,59.12,59.18,367199.0,45.5046,45.5431,45.4893,45.5354,367199.0
2016-10-04 11:10:00,59.19,59.2,59.15,59.16,505469.0,45.5431,45.5508,45.5123,45.52,505469.0
2016-10-04 11:15:00,59.16,59.16,59.08,59.12,521269.0,45.52,45.52,45.4585,45.4893,521269.0
2016-10-04 11:20:00,59.11,59.19,59.1,59.18,861054.0,45.4816,45.5431,45.4739,45.5354,861054.0
2016-10-04 11:25:00,59.18,59.25,59.17,59.22,1350595.0,45.5354,45.5893,45.5277,45.5662,1350595.0
2016-10-04 11:30:00,59.22,59.26,59.07,59.14,905851.0,45.5662,45.597,45.4508,45.5046,905851.0
2016-10-04 11:35:00,59.14,59.23,59.09,59.09,1136826.0,45.5046,45.5739,45.4662,45.4662,1136826.0
2016-10-04 11:40:00,59.09,59.14,59.01,59.08,602755.0,45.4662,45.5046,45.4046,45.4585,602755.0
2016-10-04 11:45:00,59.08,59.2,59.07,59.15,372337.0,45.4585,45.5508,45.4508,45.5123,372337.0
2016-10-04 11:50:00,59.15,59.17,59.05,59.06,212805.0,45.5123,45.5277,45.4354,45.4431,212805.0
2016-10-04 11:55:00,59.07,59.1,59.03,59.07,236286.0,45.4508,45.4739,45.42,45.4508,236286.0
2016-10-04 12:00:00,59.06,59.12,59.05,59.07,201347.0,45.4431,45.4893,45.4354,45.4508,201347.0
2016-10-04 12:05:00,59.07,59.11,59.0,59.02,158205.0,45.4508,45.4816,45.3969,45.4123,158205.0
2016-10-04 12:10:00,59.02,59.06,58.97,58.99,183471.0,45.4123,45.4431,45.3738,45.3892,183471.0
2016-10-04 12:15:00,59.0,59.13,58.99,59.08,275203.0,45.3969,45.4969,45.3892,45.4585,275203.0
2016-10-04 12:20:00,59.09,59.09,59.04,59.05,159816.0,45.4662,45.4662,45.4277,45.4354,159816.0
2016-10-04 12:25:00,59.05,59.09,59.02,59.05,218618.0,45.4354,45.4662,45.4123,45.4354,218618.0
2016-10-04 12:30:00,59.06,59.06,58.95,58.98,196999.0,45.4431,45.4431,45.3584,45.3815,196999.0
2016-10-04 12:35:00,58.98,59.07,58.97,59.03,220095.0,45.3815,45.4508,45.3738,45.42,220095.0
2016-10-04 12:40:00,59.03,59.07,59.01,59.02,227835.0,45.42,45.4508,45.4046,45.4123,227835.0
2016-10-04 12:45:00,59.03,59.07,58.95,58.98,264804.0,45.42,45.4508,45.3584,45.3815,264804.0
2016-10-04 12:50:00,58.98,58.99,58.92,58.96,106169.0,45.3815,45.3892,45.3354,45.3661,106169.0
2016-10-04 12:55:00,58.96,58.97,58.93,58.95,209118.0,45.3661,45.3738,45.3431,45.3584,209118.0
2016-10-04 13:00:00,58.94,58.96,58.91,58.93,155074.0,45.3508,45.3661,45.3277,45.3431,155074.0
2016-10-04 13:05:00,58.92,58.96,58.88,58.9,273748.0,45.3354,45.3661,45.3046,45.32,273748.0
2016-10-04 13:10:00,58.9,58.92,58.88,58.91,82068.0,45.32,45.3354,45.3046,45.3277,82068.0
2016-10-04 13:15:00,58.91,58.95,58.9,58.92,126502.0,45.3277,45.3584,45.32,45.3354,126502.0
2016-10-04 13:20:00,58.92,58.93,58.81,58.82,178301.0,45.3354,45.3431,45.2507,45.2584,178301.0
2016-10-04 13:25:00,58.82,58.86,58.81,58.86,201345.0,45.2584,45.2892,45.2507,45.2892,201345.0
2016-10-04 13:30:00,58.87,58.89,58.84,58.89,229480.0,45.2969,45.3123,45.2738,45.3123,229480.0
2016-10-04 13:35:00,58.88,58.92,58.88,58.9,83128.0,45.3046,45.3354,45.3046,45.32,83128.0
2016-10-04 13:40:00,58.9,58.91,58.87,58.89,46350.0,45.32,45.3277,45.2969,45.3123,46350.0
2016-10-04 13:45:00,58.88,58.92,58.87,58.92,58336.0,45.3046,45.3354,45.2969,45.3354,58336.0
2016-10-04 13:50:00,58.92,58.93,58.88,58.9,69650.0,45.3354,45.3431,45.3046,45.32,69650.0
2016-10-04 13:55:00,58.89,58.91,58.88,58.88,59262.0,45.3123,45.3277,45.3046,45.3046,59262.0
2016-10-04 14:00:00,58.88,58.91,58.86,58.9,66132.0,45.3046,45.3277,45.2892,45.32,66132.0
2016-10-04 14:05:00,58.9,58.94,58.9,58.91,96781.0,45.32,45.3508,45.32,45.3277,96781.0
2016-10-04 14:10:00,58.9,58.92,58.88,58.9,68232.0,45.32,45.3354,45.3046,45.32,68232.0
2016-10-04 14:15:00,58.9,58.92,58.86,58.86,125780.0,45.32,45.3354,45.2892,45.2892,125780.0
2016-10-04 14:20:00,58.87,58.88,58.81,58.87,186129.0,45.2969,45.3046,45.2507,45.2969,186129.0
2016-10-04 14:25:00,58.87,58.87,58.8,58.84,117069.0,45.2969,45.2969,45.243,45.2738,117069.0
2016-10-04 14:30:00,58.84,58.9,58.84,58.9,49810.0,45.2738,45.32,45.2738,45.32,49810.0
2016-10-04 14:35:00,58.89,58.9,58.86,58.89,99261.0,45.3123,45.32,45.2892,45.3123,99261.0
2016-10-04 14:40:00,58.89,58.89,58.84,58.86,71571.0,45.3123,45.3123,45.2738,45.2892,71571.0
2016-10-04 14:45:00,58.85,58.86,58.81,58.81,100122.0,45.2815,45.2892,45.2507,45.2507,100122.0
2016-10-04 14:50:00,58.81,58.83,58.8,58.82,52325.0,45.2507,45.2661,45.243,45.2584,52325.0
2016-10-04 14:55:00,58.81,58.82,58.73,58.74,107051.0,45.2507,45.2584,45.1892,45.1969,107051.0
2016-10-04 15:00:00,58.73,58.78,58.73,58.78,176251.0,45.1892,45.2276,45.1892,45.2276,176251.0
2016-10-04 15:05:00,58.78,58.86,58.76,58.83,886857.0,45.2276,45.2892,45.2123,45.2661,886857.0
2016-10-04 15:10:00,58.83,58.84,58.79,58.81,213522.0,45.2661,45.2738,45.2353,45.2507,213522.0
2016-10-04 15:15:00,58.82,58.86,58.81,58.85,150786.0,45.2584,45.2892,45.2507,45.2815,150786.0
2016-10-04 15:20:00,58.86,58.89,58.84,58.88,145377.0,45.2892,45.3123,45.2738,45.3046,145377.0
2016-10-04 15:25:00,58.88,58.94,58.87,58.93,211651.0,45.3046,45.3508,45.2969,45.3431,211651.0
2016-10-04 15:30:00,58.93,58.96,58.91,58.95,249459.0,45.3431,45.3661,45.3277,45.3584,249459.0
2016-10-04 15:35:00,58.96,58.96,58.93,58.94,172734.0,45.3661,45.3661,45.3431,45.3508,172734.0
2016-10-04 15:40:00,58.94,58.98,58.94,58.95,283330.0,45.3508,45.3815,45.3508,45.3584,283330.0
2016-10-04 15:45:00,58.95,58.96,58.9,58.91,305139.0,45.3584,45.3661,45.32,45.3277,305139.0
2016-10-04 15:50:00,58.91,58.95,58.89,58.95,425804.0,45.3277,45.3584,45.3123,45.3584,425804.0
2016-10-04 15:55:00,58.94,58.97,58.92,58.95,2506032.0,45.3508,45.3738,45.3354,45.3584,2506032.0
2016-10-05 09:30:00,59.18,59.2,59.12,59.14,455979.0,45.5354,45.5508,45.4893,45.5046,455979.0
2016-10-05 09:35:00,59.15,59.18,59.14,59.14,167107.0,45.5123,45.5354,45.5046,45.5046,167107.0
2016-10-05 09:40:00,59.14,59.18,59.13,59.18,94096.0,45.5046,45.5354,45.4969,45.5354,94096.0
2016-10-05 09:45:00,59.18,59.19,59.14,59.15,146275.0,45.5354,45.5431,45.5046,45.5123,146275.0
2016-10-05 09:50:00,59.16,59.16,59.13,59.14,167188.0,45.52,45.52,45.4969,45.5046,167188.0
2016-10-05 09:55:00,59.15,59.15,59.13,59.15,437383.0,45.5123,45.5123,45.4969,45.5123,437383.0
2016-10-05 10:00:00,59.15,59.16,59.04,59.11,493025.0,45.5123,45.52,45.4277,45.4816,493025.0
2016-10-05 10:05:00,59.11,59.18,59.08,59.13,215279.0,45.4816,45.5354,45.4585,45.4969,215279.0
2016-10-05 10:10:00,59.13,59.16,59.1,59.11,134306.0,45.4969,45.52,45.4739,45.4816,134306.0
2016-10-05 10:15:00,59.11,59.13,59.07,59.07,619928.0,45.4816,45.4969,45.4508,45.4508,619928.0
2016-10-05 10:20:00,59.07,59.08,59.05,59.06,101410.0,45.4508,45.4585,45.4354,45.4431,101410.0
2016-10-05 10:25:00,59.07,59.14,59.07,59.14,228922.0,45.4508,45.5046,45.4508,45.5046,228922.0
2016-10-05 10:30:00,59.14,59.14,59.08,59.1,438420.0,45.5046,45.5046,45.4585,45.4739,438420.0
2016-10-05 10:35:00,59.11,59.17,59.11,59.15,228573.0,45.4816,45.5277,45.4816,45.5123,228573.0
2016-10-05 10:40:00,59.14,59.16,59.08,59.09,282471.0,45.5046,45.52,45.4585,45.4662,282471.0
2016-10-05 10:45:00,59.09,59.13,59.07,59.09,391543.0,45.4662,45.4969,45.4508,45.4662,391543.0
2016-10-05 10:50:00,59.09,59.14,59.09,59.13,313155.0,45.4662,45.5046,45.4662,45.4969,313155.0
2016-10-05 10:55:00,59.14,59.16,59.11,59.15,148544.0,45.5046,45.52,45.4816,45.5123,148544.0
2016-10-05 11:00:00,59.15,59.16,59.13,59.16,147946.0,45.5123,45.52,45.4969,45.52,147946.0
2016-10-05 11:05:00,59.16,59.22,59.15,59.2,112705.0,45.52,45.5662,45.5123,45.5508,112705.0
2016-10-05 11:10:00,59.21,59.22,59.18,59.19,72872.0,45.5585,45.5662,45.5354,45.5431,72872.0
2016-10-05 11:15:00,59.2,59.22,59.17,59.17,108786.0,45.5508,45.5662,45.5277,45.5277,108786.0
2016-10-05 11:20:00,59.17,59.2,59.16,59.18,94795.0,45.5277,45.5508,45.52,45.5354,94795.0
2016-10-05 11:25:00,59.18,59.19,59.16,59.18,312770.0,45.5354,45.5431,45.52,45.5354,312770.0
2016-10-05 11:30:00,59.19,59.22,59.16,59.18,302359.0,45.5431,45.5662,45.52,45.5354,302359.0
2016-10-05 11:35:00,59.18,59.2,59.15,59.16,125692.0,45.5354,45.5508,45.5123,45.52,125692.0
2016-10-05 11:40:00,59.16,59.18,59.14,59.17,73679.0,45.52,45.5354,45.5046,45.5277,73679.0
2016-10-05 11:45:00,59.17,59.19,59.15,59.17,191355.0,45.5277,45.5431,45.5123,45.5277,191355.0
2016-10-05 11:50:00,59.18,59.19,59.16,59.17,74116.0,45.5354,45.5431,45.52,45.5277,74116.0
2016-10-05 11:55:00,59.17,59.17,59.13,59.15,40880.0,45.5277,45.5277,45.4969,45.5123,40880.0
2016-10-05 12:00:00,59.15,59.16,59.14,59.15,33728.0,45.5123,45.52,45.5046,45.5123,33728.0
2016-10-05 12:05:00,59.15,59.19,59.14,59.16,117416.0,45.5123,45.5431,45.5046,45.52,117416.0
2016-10-05 12:10:00,59.16,59.19,59.16,59.17,52629.0,45.52,45.5431,45.52,45.5277,52629.0
2016-10-05 12:15:00,59.17,59.18,59.15,59.16,107276.0,45.5277,45.5354,45.5123,45.52,107276.0
2016-10-05 12:20:00,59.17,59.17,59.14,59.16,33661.0,45.5277,45.5277,45.5046,45.52,33661.0
2016-10-05 12:25:00,59.16,59.17,59.15,59.16,47818.0,45.52,45.5277,45.5123,45.52,47818.0
2016-10-05 12:30:00,59.16,59.17,59.14,59.14,111578.0,45.52,45.5277,45.5046,45.5046,111578.0
2016-10-05 12:35:00,59.14,59.16,59.13,59.15,47935.0,45.5046,45.52,45.4969,45.5123,47935.0
2016-10-05 12:40:00,59.16,59.16,59.15,59.15,40558.0,45.52,45.52,45.5123,45.5123,40558.0
2016-10-05 12:45:00,59.15,59.17,59.15,59.16,59255.0,45.5123,45.5277,45.5123,45.52,59255.0
2016-10-05 12:50:00,59.17,59.18,59.16,59.18,36018.0,45.5277,45.5354,45.52,45.5354,36018.0
2016-10-05 12:55:00,59.18,59.18,59.15,59.16,56479.0,45.5354,45.5354,45.5123,45.52,56479.0
2016-10-05 13:00:00,59.16,59.22,59.16,59.22,90158.0,45.52,45.5662,45.52,45.5662,90158.0
2016-10-05 13:05:00,59.22,59.23,59.19,59.23,59961.0,45.5662,45.5739,45.5431,45.5739,59961.0
2016-10-05 13:10:00,59.22,59.23,59.17,59.17,36917.0,45.5662,45.5739,45.5277,45.5277,36917.0
2016-10-05 13:15:00,59.18,59.19,59.17,59.19,27792.0,45.5354,45.5431,45.5277,45.5431,27792.0
2016-10-05 13:20:00,59.19,59.2,59.18,59.19,45191.0,45.5431,45.5508,45.5354,45.5431,45191.0
2016-10-05 13:25:00,59.19,59.2,59.18,59.2,23687.0,45.5431,45.5508,45.5354,45.5508,23687.0
2016-10-05 13:30:00,59.2,59.21,59.17,59.21,473862.0,45.5508,45.5585,45.5277,45.5585,473862.0
2016-10-05 13:35:00,59.21,59.24,59.2,59.22,71428.0,45.5585,45.5816,45.5508,45.5662,71428.0
2016-10-05 13:40:00,59.21,59.26,59.21,59.24,40959.0,45.5585,45.597,45.5585,45.5816,40959.0
2016-10-05 13:45:00,59.25,59.25,59.21,59.23,42849.0,45.5893,45.5893,45.5585,45.5739,42849.0
2016-10-05 13:50:00,59.24,59.27,59.23,59.25,169084.0,45.5816,45.6047,45.5739,45.5893,169084.0
2016-10-05 13:55:00,59.25,59.27,59.24,59.25,93655.0,45.5893,45.6047,45.5816,45.5893,93655.0
2016-10-05 14:00:00,59.24,59.24,59.21,59.21,59663.0,45.5816,45.5816,45.5585,45.5585,59663.0
2016-10-05 14:05:00,59.21,59.23,59.2,59.2,51874.0,45.5585,45.5739,45.5508,45.5508,51874.0
2016-10-05 14:10:00,59.2,59.23,59.19,59.21,364986.0,45.5508,45.5739,45.5431,45.5585,364986.0
2016-10-05 14:15:00,59.21,59.24,59.21,59.23,82686.0,45.5585,45.5816,45.5585,45.5739,82686.0
2016-10-05 14:20:00,59.23,59.25,59.22,59.23,35418.0,45.5739,45.5893,45.5662,45.5739,35418.0
2016-10-05 14:25:00,59.23,59.25,59.21,59.23,60540.0,45.5739,45.5893,45.5585,45.5739,60540.0
2016-10-05 14:30:00,59.22,59.24,59.22,59.23,81806.0,45.5662,45.5816,45.5662,45.5739,81806.0
2016-10-05 14:35:00,59.23,59.23,59.2,59.22,75367.0,45.5739,45.5739,45.5508,45.5662,75367.0
2016-10-05 14:40:00,59.23,59.25,59.22,59.23,105932.0,45.5739,45.5893,45.5662,45.5739,105932.0
2016-10-05 14:45:00,59.23,59.25,59.22,59.24,43657.0,45.5739,45.5893,45.5662,45.5816,43657.0
2016-10-05 14:50:00,59.24,59.24,59.22,59.23,29535.0,45.5816,45.5816,45.5662,45.5739,29535.0
2016-10-05 14:55:00,59.23,59.25,59.22,59.25,42133.0,45.5739,45.5893,45.5662,45.5893,42133.0
2016-10-05 15:00:00,59.24,59.29,59.23,59.29,70380.0,45.5816,45.6201,45.5739,45.6201,70380.0
2016-10-05 15:05:00,59.29,59.29,59.27,59.28,93152.0,45.6201,45.6201,45.6047,45.6124,93152.0
2016-10-05 15:10:00,59.28,59.29,59.26,59.26,55221.0,45.6124,45.6201,45.597,45.597,55221.0
2016-10-05 15:15:00,59.27,59.27,59.22,59.23,65370.0,45.6047,45.6047,45.5662,45.5739,65370.0
2016-10-05 15:20:00,59.23,59.23,59.2,59.22,95085.0,45.5739,45.5739,45.5508,45.5662,95085.0
2016-10-05 15:25:00,59.22,59.23,59.18,59.18,168029.0,45.5662,45.5739,45.5354,45.5354,168029.0
2016-10-05 15:30:00,59.18,59.22,59.17,59.22,193309.0,45.5354,45.5662,45.5277,45.5662,193309.0
2016-10-05 15:35:00,59.22,59.22,59.2,59.2,162514.0,45.5662,45.5662,45.5508,45.5508,162514.0
2016-10-05 15:40:00,59.21,59.24,59.19,59.23,205358.0,45.5585,45.5816,45.5431,45.5739,205358.0
2016-10-05 15:45:00,59.23,59.23,59.21,59.22,165884.0,45.5739,45.5739,45.5585,45.5662,165884.0
2016-10-05 15:50:00,59.22,59.24,59.21,59.23,256004.0,45.5662,45.5816,45.5585,45.5739,256004.0
2016-10-05 15:55:00,59.23,59.26,59.22,59.23,1638892.0,45.5739,45.597,45.5662,45.5739,1638892.0
2016-10-06 09:30:00,58.9,58.92,58.83,58.83,301732.0,45.32,45.3354,45.2661,45.2661,301732.0
2016-10-06 09:35:00,58.83,58.88,58.81,58.87,194695.0,45.2661,45.3046,45.2507,45.2969,194695.0
2016-10-06 09:40:00,58.87,58.9,58.83,58.9,297036.0,45.2969,45.32,45.2661,45.32,297036.0
2016-10-06 09:45:00,58.89,58.9,58.84,58.88,192776.0,45.3123,45.32,45.2738,45.3046,192776.0
2016-10-06 09:50:00,58.87,58.88,58.83,58.85,130284.0,45.2969,45.3046,45.2661,45.2815,130284.0
2016-10-06 09:55:00,58.85,58.89,58.83,58.88,62939.0,45.2815,45.3123,45.2661,45.3046,62939.0
2016-10-06 10:00:00,58.88,58.93,58.86,58.92,76898.0,45.3046,45.3431,45.2892,45.3354,76898.0
2016-10-06 10:05:00,58.91,58.92,58.87,58.89,106189.0,45.3277,45.3354,45.2969,45.3123,106189.0
2016-10-06 10:10:00,58.89,58.91,58.85,58.88,49427.0,45.3123,45.3277,45.2815,45.3046,49427.0
2016-10-06 10:15:00,58.89,58.89,58.85,58.89,177515.0,45.3123,45.3123,45.2815,45.3123,177515.0
2016-10-06 10:20:00,58.9,58.9,58.86,58.88,167527.0,45.32,45.32,45.2892,45.3046,167527.0
2016-10-06 10:25:00,58.89,58.89,58.85,58.88,68458.0,45.3123,45.3123,45.2815,45.3046,68458.0
2016-10-06 10:30:00,58.88,58.89,58.83,58.85,151244.0,45.3046,45.3123,45.2661,45.2815,151244.0
2016-10-06 10:35:00,58.85,58.88,58.83,58.86,60558.0,45.2815,45.3046,45.2661,45.2892,60558.0
2016-10-06 10:40:00,58.86,58.88,58.85,58.88,55304.0,45.2892,45.3046,45.2815,45.3046,55304.0
2016-10-06 10:45:00,58.88,58.89,58.86,58.87,160846.0,45.3046,45.3123,45.2892,45.2969,160846.0
2016-10-06 10:50:00,58.87,58.89,58.85,58.85,107684.0,45.2969,45.3123,45.2815,45.2815,107684.0
2016-10-06 10:55:00,58.86,58.87,58.83,58.86,164689.0,45.2892,45.2969,45.2661,45.2892,164689.0
2016-10-06 11:00:00,58.86,58.86,58.82,58.83,122170.0,45.2892,45.2892,45.2584,45.2661,122170.0
2016-10-06 11:05:00,58.84,58.84,58.76,58.76,61092.0,45.2738,45.2738,45.2123,45.2123,61092.0
2016-10-06 11:10:00,58.76,58.78,58.72,58.73,186701.0,45.2123,45.2276,45.1815,45.1892,186701.0
2016-10-06 11:15:00,58.73,58.8,58.72,58.78,115770.0,45.1892,45.243,45.1815,45.2276,115770.0
2016-10-06 11:20:00,58.78,58.83,58.78,58.83,197536.0,45.2276,45.2661,45.2276,45.2661,197536.0
2016-10-06 11:25:00,58.82,58.87,58.82,58.87,179744.0,45.2584,45.2969,45.2584,45.2969,179744.0
2016-10-06 11:30:00,58.86,58.87,58.77,58.78,75982.0,45.2892,45.2969,45.2199,45.2276,75982.0
2016-10-06 11:35:00,58.78,58.79,58.76,58.79,153029.0,45.2276,45.2353,45.2123,45.2353,153029.0
2016-10-06 11:40:00,58.79,58.8,58.75,58.76,77624.0,45.2353,45.243,45.2046,45.2123,77624.0
2016-10-06 11:45:00,58.76,58.89,58.74,58.85,261284.0,45.2123,45.3123,45.1969,45.2815,261284.0
2016-10-06 11:50:00,58.85,58.92,58.84,58.86,391755.0,45.2815,45.3354,45.2738,45.2892,391755.0
2016-10-06 11:55:00,58.87,58.89,58.85,58.85,98360.0,45.2969,45.3123,45.2815,45.2815,98360.0
2016-10-06 12:00:00,58.85,58.9,58.85,58.9,74254.0,45.2815,45.32,45.2815,45.32,74254.0
2016-10-06 12:05:00,58.9,58.95,58.88,58.89,76078.0,45.32,45.3584,45.3046,45.3123,76078.0
2016-10-06 12:10:00,58.88,58.9,58.87,58.87,141417.0,45.3046,45.32,45.2969,45.2969,141417.0
2016-10-06 12:15:00,58.87,58.9,58.87,58.88,49193.0,45.2969,45.32,45.2969,45.3046,49193.0
2016-10-06 12:20:00,58.87,58.89,58.86,58.88,19425.0,45.2969,45.3123,45.2892,45.3046,19425.0
2016-10-06 12:25:00,58.88,58.92,58.88,58.89,69654.0,45.3046,45.3354,45.3046,45.3123,69654.0
2016-10-06 12:30:00,58.89,58.92,58.88,58.9,27554.0,45.3123,45.3354,45.3046,45.32,27554.0
2016-10-06 12:35:00,58.91,58.91,58.86,58.87,59799.0,45.3277,45.3277,45.2892,45.2969,59799.0
2016-10-06 12:40:00,58.86,58.89,58.86,58.87,44651.0,45.2892,45.3123,45.2892,45.2969,44651.0
2016-10-06 12:45:00,58.87,58.9,58.86,58.9,85242.0,45.2969,45.32,45.2892,45.32,85242.0
2016-10-06 12:50:00,58.9,58.92,58.89,58.92,57846.0,45.32,45.3354,45.3123,45.3354,57846.0
2016-10-06 12:55:00,58.92,58.93,58.87,58.89,801788.0,45.3354,45.3431,45.2969,45.3123,801788.0
2016-10-06 13:00:00,58.88,58.89,58.86,58.87,34047.0,45.3046,45.3123,45.2892,45.2969,34047.0
2016-10-06 13:05:00,58.87,58.89,58.86,58.88,31100.0,45.2969,45.3123,45.2892,45.3046,31100.0
2016-10-06 13:10:00,58.88,58.89,58.87,58.88,22471.0,45.3046,45.3123,45.2969,45.3046,22471.0
2016-10-06 13:15:00,58.89,58.9,58.88,58.89,30090.0,45.3123,45.32,45.3046,45.3123,30090.0
2016-10-06 13:20:00,58.89,58.89,58.87,58.89,32295.0,45.3123,45.3123,45.2969,45.3123,32295.0
2016-10-06 13:25:00,58.89,58.91,58.88,58.89,24796.0,45.3123,45.3277,45.3046,45.3123,24796.0
2016-10-06 13:30:00,58.88,58.91,58.88,58.88,26391.0,45.3046,45.3277,45.3046,45.3046,26391.0
2016-10-06 13:35:00,58.89,58.89,58.85,58.87,70823.0,45.3123,45.3123,45.2815,45.2969,70823.0
2016-10-06 13:40:00,58.86,58.88,58.85,58.88,66416.0,45.2892,45.3046,45.2815,45.3046,66416.0
2016-10-06 13:45:00,58.87,58.89,58.87,58.87,38814.0,45.2969,45.3123,45.2969,45.2969,38814.0
2016-10-06 13:50:00,58.87,58.9,58.86,58.89,44660.0,45.2969,45.32,45.2892,45.3123,44660.0
2016-10-06 13:55:00,58.89,58.89,58.85,58.85,60794.0,45.3123,45.3123,45.2815,45.2815,60794.0
2016-10-06 14:00:00,58.85,58.89,58.85,58.87,23599.0,45.2815,45.3123,45.2815,45.2969,23599.0
2016-10-06 14:05:00,58.87,58.89,58.86,58.87,19098.0,45.2969,45.3123,45.2892,45.2969,19098.0
2016-10-06 14:10:00,58.87,58.9,58.86,58.89,51503.0,45.2969,45.32,45.2892,45.3123,51503.0
2016-10-06 14:15:00,58.89,58.89,58.86,58.86,26278.0,45.3123,45.3123,45.2892,45.2892,26278.0
2016-10-06 14:20:00,58.87,58.89,58.86,58.87,30683.0,45.2969,45.3123,45.2892,45.2969,30683.0
2016-10-06 14:25:00,58.88,58.93,58.87,58.91,225156.0,45.3046,45.3431,45.2969,45.3277,225156.0
2016-10-06 14:30:00,58.91,58.92,58.9,58.92,23630.0,45.3277,45.3354,45.32,45.3354,23630.0
2016-10-06 14:35:00,58.92,58.92,58.9,58.9,44032.0,45.3354,45.3354,45.32,45.32,44032.0
2016-10-06 14:40:00,58.91,58.92,58.9,58.9,37803.0,45.3277,45.3354,45.32,45.32,37803.0
2016-10-06 14:45:00,58.9,58.91,58.85,58.86,54613.0,45.32,45.3277,45.2815,45.2892,54613.0
2016-10-06 14:50:00,58.85,58.88,58.85,58.88,70926.0,45.2815,45.3046,45.2815,45.3046,70926.0
2016-10-06 14:55:00,58.87,58.88,58.83,58.84,46535.0,45.2969,45.3046,45.2661,45.2738,46535.0
2016-10-06 15:00:00,58.84,58.87,58.83,58.86,54261.0,45.2738,45.2969,45.2661,45.2892,54261.0
2016-10-06 15:05:00,58.86,58.88,58.86,58.88,53871.0,45.2892,45.3046,45.2892,45.3046,53871.0
2016-10-06 15:10:00,58.87,58.88,58.84,58.86,95767.0,45.2969,45.3046,45.2738,45.2892,95767.0
2016-10-06 15:15:00,58.85,58.88,58.83,58.83,75780.0,45.2815,45.3046,45.2661,45.2661,75780.0
2016-10-06 15:20:00,58.84,58.85,58.83,58.84,35705.0,45.2738,45.2815,45.2661,45.2738,35705.0
2016-10-06 15:25:00,58.85,58.86,58.84,58.86,66095.0,45.2815,45.2892,45.2738,45.2892,66095.0
2016-10-06 15:30:00,58.86,58.88,58.84,58.88,295445.0,45.2892,45.3046,45.2738,45.3046,295445.0
2016-10-06 15:35:00,58.88,58.89,58.87,58.89,137591.0,45.3046,45.3123,45.2969,45.3123,137591.0
2016-10-06 15:40:00,58.89,58.89,58.85,58.86,405002.0,45.3123,45.3123,45.2815,45.2892,405002.0
2016-10-06 15:45:00,58.86,58.88,58.83,58.87,392898.0,45.2892,45.3046,45.2661,45.2969,392898.0
2016-10-06 15:50:00,58.87,58.89,58.85,58.87,369121.0,45.2969,45.3123,45.2815,45.2969,369121.0
2016-10-06 15:55:00,58.87,58.9,58.85,58.89,997250.0,45.2969,45.32,45.2815,45.3123,997250.0
2016-10-07 09:30:00,58.63,58.68,58.58,58.62,397831.0,45.1122,45.1507,45.0738,45.1045,397831.0
2016-10-07 09:35:00,58.62,58.66,58.57,58.63,351850.0,45.1045,45.1353,45.0661,45.1122,351850.0
2016-10-07 09:40:00,58.62,58.63,58.53,58.55,360263.0,45.1045,45.1122,45.0353,45.0507,360263.0
2016-10-07 09:45:00,58.54,58.56,58.4,58.42,316542.0,45.043,45.0584,44.9353,44.9506,316542.0
2016-10-07 09:50:00,58.42,58.52,58.39,58.49,316227.0,44.9506,45.0276,44.9276,45.0045,316227.0
2016-10-07 09:55:00,58.48,58.51,58.44,58.44,160989.0,44.9968,45.0199,44.966,44.966,160989.0
2016-10-07 10:00:00,58.45,58.53,58.44,58.5,238286.0,44.9737,45.0353,44.966,45.0122,238286.0
2016-10-07 10:05:00,58.49,58.55,58.48,58.54,95412.0,45.0045,45.0507,44.9968,45.043,95412.0
2016-10-07 10:10:00,58.54,58.57,58.52,58.56,188012.0,45.043,45.0661,45.0276,45.0584,188012.0
2016-10-07 10:15:00,58.56,58.57,58.47,58.51,292393.0,45.0584,45.0661,44.9891,45.0199,292393.0
2016-10-07 10:20:00,58.51,58.53,58.48,58.52,195741.0,45.0199,45.0353,44.9968,45.0276,195741.0
2016-10-07 10:25:00,58.52,58.55,58.5,58.53,182960.0,45.0276,45.0507,45.0122,45.0353,182960.0
2016-10-07 10:30:00,58.52,58.54,58.45,58.48,326756.0,45.0276,45.043,44.9737,44.9968,326756.0
2016-10-07 10:35:00,58.47,58.53,58.45,58.53,235237.0,44.9891,45.0353,44.9737,45.0353,235237.0
2016-10-07 10:40:00,58.53,58.53,58.48,58.49,85548.0,45.0353,45.0353,44.9968,45.0045,85548.0
2016-10-07 10:45:00,58.49,58.54,58.49,58.52,76046.0,45.0045,45.043,45.0045,45.0276,76046.0
2016-10-07 10:50:00,58.51,58.56,58.51,58.51,301646.0,45.0199,45.0584,45.0199,45.0199,301646.0
2016-10-07 10:55:00,58.51,58.51,58.43,58.45,75799.0,45.0199,45.0199,44.9583,44.9737,75799.0
2016-10-07 11:00:00,58.46,58.46,58.39,58.4,143931.0,44.9814,44.9814,44.9276,44.9353,143931.0
2016-10-07 11:05:00,58.4,58.45,58.39,58.45,56838.0,44.9353,44.9737,44.9276,44.9737,56838.0
2016-10-07 11:10:00,58.46,58.46,58.39,58.39,328126.0,44.9814,44.9814,44.9276,44.9276,328126.0
2016-10-07 11:15:00,58.39,58.45,58.36,58.42,475072.0,44.9276,44.9737,44.9045,44.9506,475072.0
2016-10-07 11:20:00,58.42,58.45,58.41,58.41,172842.0,44.9506,44.9737,44.9429,44.9429,172842.0
2016-10-07 11:25:00,58.42,58.46,58.4,58.44,208869.0,44.9506,44.9814,44.9353,44.966,208869.0
2016-10-07 11:30:00,58.45,58.46,58.31,58.33,196377.0,44.9737,44.9814,44.866,44.8814,196377.0
2016-10-07 11:35:00,58.33,58.34,58.26,58.27,143321.0,44.8814,44.8891,44.8275,44.8352,143321.0
2016-10-07 11:40:00,58.27,58.27,58.19,58.19,133007.0,44.8352,44.8352,44.7737,44.7737,133007.0
2016-10-07 11:45:00,58.19,58.19,58.11,58.15,235507.0,44.7737,44.7737,44.7121,44.7429,235507.0
2016-10-07 11:50:00,58.15,58.2,58.13,58.2,159382.0,44.7429,44.7814,44.7275,44.7814,159382.0
2016-10-07 11:55:00,58.19,58.25,58.19,58.21,214791.0,44.7737,44.8198,44.7737,44.7891,214791.0
2016-10-07 12:00:00,58.21,58.38,58.21,58.25,584059.0,44.7891,44.9199,44.7891,44.8198,584059.0
2016-10-07 12:05:00,58.25,58.3,58.21,58.28,165010.0,44.8198,44.8583,44.7891,44.8429,165010.0
2016-10-07 12:10:00,58.28,58.3,58.22,58.29,168258.0,44.8429,44.8583,44.7968,44.8506,168258.0
2016-10-07 12:15:00,58.28,58.28,58.21,58.24,80440.0,44.8429,44.8429,44.7891,44.8121,80440.0
2016-10-07 12:20:00,58.24,58.27,58.19,58.21,118837.0,44.8121,44.8352,44.7737,44.7891,118837.0
2016-10-07 12:25:00,58.21,58.26,58.19,58.26,62126.0,44.7891,44.8275,44.7737,44.8275,62126.0
2016-10-07 12:30:00,58.25,58.3,58.23,58.25,322120.0,44.8198,44.8583,44.8044,44.8198,322120.0
2016-10-07 12:35:00,58.25,58.29,58.23,58.24,67800.0,44.8198,44.8506,44.8044,44.8121,67800.0
2016-10-07 12:40:00,58.23,58.29,58.23,58.29,34054.0,44.8044,44.8506,44.8044,44.8506,34054.0
2016-10-07 12:45:00,58.29,58.38,58.28,58.37,124983.0,44.8506,44.9199,44.8429,44.9122,124983.0
2016-10-07 12:50:00,58.37,58.37,58.33,58.34,73327.0,44.9122,44.9122,44.8814,44.8891,73327.0
2016-10-07 12:55:00,58.34,58.38,58.33,58.38,56681.0,44.8891,44.9199,44.8814,44.9199,56681.0
2016-10-07 13:00:00,58.38,58.38,58.31,58.33,79115.0,44.9199,44.9199,44.866,44.8814,79115.0
2016-10-07 13:05:00,58.34,58.38,58.33,58.38,86407.0,44.8891,44.9199,44.8814,44.9199,86407.0
2016-10-07 13:10:00,58.38,58.4,58.35,58.36,40998.0,44.9199,44.9353,44.8968,44.9045,40998.0
2016-10-07 13:15:00,58.36,58.39,58.34,58.37,70504.0,44.9045,44.9276,44.8891,44.9122,70504.0
2016-10-07 13:20:00,58.37,58.4,58.35,58.37,58138.0,44.9122,44.9353,44.8968,44.9122,58138.0
2016-10-07 13:25:00,58.37,58.46,58.37,58.45,124218.0,44.9122,44.9814,44.9122,44.9737,124218.0
2016-10-07 13:30:00,58.45,58.49,58.43,58.47,141319.0,44.9737,45.0045,44.9583,44.9891,141319.0
2016-10-07 13:35:00,58.48,58.52,58.46,58.52,213263.0,44.9968,45.0276,44.9814,45.0276,213263.0
2016-10-07 13:40:00,58.52,58.55,58.49,58.52,212938.0,45.0276,45.0507,45.0045,45.0276,212938.0
2016-10-07 13:45:00,58.52,58.53,58.51,58.53,54580.0,45.0276,45.0353,45.0199,45.0353,54580.0
2016-10-07 13:50:00,58.52,58.53,58.49,58.51,46964.0,45.0276,45.0353,45.0045,45.0199,46964.0
2016-10-07 13:55:00,58.51,58.52,58.49,58.51,26231.0,45.0199,45.0276,45.0045,45.0199,26231.0
2016-10-07 14:00:00,58.51,58.52,58.5,58.5,36159.0,45.0199,45.0276,45.0122,45.0122,36159.0
2016-10-07 14:05:00,58.5,58.51,58.49,58.51,117418.0,45.0122,45.0199,45.0045,45.0199,117418.0
2016-10-07 14:10:00,58.51,58.56,58.5,58.55,152754.0,45.0199,45.0584,45.0122,45.0507,152754.0
2016-10-07 14:15:00,58.54,58.55,58.49,58.51,58357.0,45.043,45.0507,45.0045,45.0199,58357.0
2016-10-07 14:20:00,58.51,58.52,58.49,58.51,26292.0,45.0199,45.0276,45.0045,45.0199,26292.0
2016-10-07 14:25:00,58.51,58.53,58.5,58.51,41155.0,45.0199,45.0353,45.0122,45.0199,41155.0
2016-10-07 14:30:00,58.51,58.54,58.51,58.54,28145.0,45.0199,45.043,45.0199,45.043,28145.0
2016-10-07 14:35:00,58.53,58.54,58.5,58.5,67356.0,45.0353,45.043,45.0122,45.0122,67356.0
2016-10-07 14:40:00,58.5,58.51,58.48,58.49,46719.0,45.0122,45.0199,44.9968,45.0045,46719.0
2016-10-07 14:45:00,58.5,58.52,58.48,58.5,70143.0,45.0122,45.0276,44.9968,45.0122,70143.0
2016-10-07 14:50:00,58.5,58.51,58.49,58.5,34753.0,45.0122,45.0199,45.0045,45.0122,34753.0
2016-10-07 14:55:00,58.5,58.53,58.49,58.51,60286.0,45.0122,45.0353,45.0045,45.0199,60286.0
2016-10-07 15:00:00,58.51,58.54,58.51,58.53,67660.0,45.0199,45.043,45.0199,45.0353,67660.0
2016-10-07 15:05:00,58.53,58.54,58.51,58.52,137543.0,45.0353,45.043,45.0199,45.0276,137543.0
2016-10-07 15:10:00,58.53,58.55,58.51,58.52,76694.0,45.0353,45.0507,45.0199,45.0276,76694.0
2016-10-07 15:15:00,58.52,58.53,58.5,58.51,59996.0,45.0276,45.0353,45.0122,45.0199,59996.0
2016-10-07 15:20:00,58.5,58.54,58.5,58.53,70133.0,45.0122,45.043,45.0122,45.0353,70133.0
2016-10-07 15:25:00,58.53,58.58,58.53,58.58,246146.0,45.0353,45.0738,45.0353,45.0738,246146.0
2016-10-07 15:30:00,58.58,58.59,58.55,58.56,198379.0,45.0738,45.0814,45.0507,45.0584,198379.0
2016-10-07 15:35:00,58.56,58.58,58.55,58.55,124652.0,45.0584,45.0738,45.0507,45.0507,124652.0
2016-10-07 15:40:00,58.55,58.57,58.55,58.55,185470.0,45.0507,45.0661,45.0507,45.0507,185470.0
2016-10-07 15:45:00,58.56,58.57,58.54,58.56,286636.0,45.0584,45.0661,45.043,45.0584,286636.0
2016-10-07 15:50:00,58.55,58.59,58.55,58.55,341768.0,45.0507,45.0814,45.0507,45.0507,341768.0
2016-10-07 15:55:00,58.55,58.61,58.55,58.57,1402253.0,45.0507,45.0968,45.0507,45.0661,1402253.0
2016-10-10 09:30:00,58.68,58.73,58.65,58.73,228902.0,45.1507,45.1892,45.1276,45.1892,228902.0
2016-10-10 09:35:00,58.72,58.75,58.69,58.71,264852.0,45.1815,45.2046,45.1584,45.1738,264852.0
2016-10-10 09:40:00,58.71,58.76,58.71,58.76,281685.0,45.1738,45.2123,45.1738,45.2123,281685.0
2016-10-10 09:45:00,58.76,58.79,58.75,58.77,99380.0,45.2123,45.2353,45.2046,45.2199,99380.0
2016-10-10 09:50:00,58.78,58.79,58.74,58.75,137565.0,45.2276,45.2353,45.1969,45.2046,137565.0
2016-10-10 09:55:00,58.76,58.77,58.74,58.76,153191.0,45.2123,45.2199,45.1969,45.2123,153191.0
2016-10-10 10:00:00,58.77,58.77,58.73,58.75,54746.0,45.2199,45.2199,45.1892,45.2046,54746.0
2016-10-10 10:05:00,58.76,58.79,58.75,58.79,78575.0,45.2123,45.2353,45.2046,45.2353,78575.0
2016-10-10 10:10:00,58.79,58.82,58.78,58.79,140535.0,45.2353,45.2584,45.2276,45.2353,140535.0
2016-10-10 10:15:00,58.8,58.82,58.78,58.8,103369.0,45.243,45.2584,45.2276,45.243,103369.0
2016-10-10 10:20:00,58.8,58.82,58.78,58.8,73941.0,45.243,45.2584,45.2276,45.243,73941.0
2016-10-10 10:25:00,58.8,58.81,58.79,58.8,19190.0,45.243,45.2507,45.2353,45.243,19190.0
2016-10-10 10:30:00,58.8,58.84,58.8,58.83,95372.0,45.243,45.2738,45.243,45.2661,95372.0
2016-10-10 10:35:00,58.83,58.87,58.83,58.87,51328.0,45.2661,45.2969,45.2661,45.2969,51328.0
2016-10-10 10:40:00,58.86,58.89,58.85,58.86,117065.0,45.2892,45.3123,45.2815,45.2892,117065.0
2016-10-10 10:45:00,58.86,58.87,58.83,58.86,95226.0,45.2892,45.2969,45.2661,45.2892,95226.0
2016-10-10 10:50:00,58.85,58.89,58.85,58.86,51321.0,45.2815,45.3123,45.2815,45.2892,51321.0
2016-10-10 10:55:00,58.86,58.9,58.86,58.86,54505.0,45.2892,45.32,45.2892,45.2892,54505.0
2016-10-10 11:00:00,58.86,58.86,58.84,58.86,71198.0,45.2892,45.2892,45.2738,45.2892,71198.0
2016-10-10 11:05:00,58.86,58.87,58.85,58.86,45860.0,45.2892,45.2969,45.2815,45.2892,45860.0
2016-10-10 11:10:00,58.86,58.87,58.84,58.86,54737.0,45.2892,45.2969,45.2738,45.2892,54737.0
2016-10-10 11:15:00,58.86,58.87,58.84,58.84,45250.0,45.2892,45.2969,45.2738,45.2738,45250.0
2016-10-10 11:20:00,58.84,58.85,58.82,58.83,146288.0,45.2738,45.2815,45.2584,45.2661,146288.0
2016-10-10 11:25:00,58.83,58.84,58.78,58.81,383427.0,45.2661,45.2738,45.2276,45.2507,383427.0
2016-10-10 11:30:00,58.8,58.83,58.78,58.81,219897.0,45.243,45.2661,45.2276,45.2507,219897.0
2016-10-10 11:35:00,58.81,58.81,58.79,58.8,40732.0,45.2507,45.2507,45.2353,45.243,40732.0
2016-10-10 11:40:00,58.81,58.82,58.79,58.81,31478.0,45.2507,45.2584,45.2353,45.2507,31478.0
2016-10-10 11:45:00,58.81,58.83,58.79,58.82,183294.0,45.2507,45.2661,45.2353,45.2584,183294.0
2016-10-10 11:50:00,58.83,58.86,58.82,58.86,156912.0,45.2661,45.2892,45.2584,45.2892,156912.0
2016-10-10 11:55:00,58.86,58.86,58.83,58.84,32031.0,45.2892,45.2892,45.2661,45.2738,32031.0
2016-10-10 12:00:00,58.85,58.85,58.83,58.84,22424.0,45.2815,45.2815,45.2661,45.2738,22424.0
2016-10-10 12:05:00,58.84,58.84,58.82,58.83,27231.0,45.2738,45.2738,45.2584,45.2661,27231.0
2016-10-10 12:10:00,58.82,58.83,58.81,58.81,20877.0,45.2584,45.2661,45.2507,45.2507,20877.0
2016-10-10 12:15:00,58.81,58.82,58.8,58.81,23353.0,45.2507,45.2584,45.243,45.2507,23353.0
2016-10-10 12:20:00,58.8,58.82,58.79,58.8,50665.0,45.243,45.2584,45.2353,45.243,50665.0
2016-10-10 12:25:00,58.79,58.81,58.78,58.79,85732.0,45.2353,45.2507,45.2276,45.2353,85732.0
2016-10-10 12:30:00,58.79,58.82,58.79,58.8,28117.0,45.2353,45.2584,45.2353,45.243,28117.0
2016-10-10 12:35:00,58.8,58.81,58.79,58.79,24268.0,45.243,45.2507,45.2353,45.2353,24268.0
2016-10-10 12:40:00,58.79,58.8,58.79,58.8,20885.0,45.2353,45.243,45.2353,45.243,20885.0
2016-10-10 12:45:00,58.79,58.81,58.79,58.81,18648.0,45.2353,45.2507,45.2353,45.2507,18648.0
2016-10-10 12:50:00,58.81,58.83,58.8,58.81,36861.0,45.2507,45.2661,45.243,45.2507,36861.0
2016-10-10 12:55:00,58.81,58.81,58.8,58.8,27432.0,45.2507,45.2507,45.243,45.243,27432.0
2016-10-10 13:00:00,58.8,58.81,58.79,58.8,29641.0,45.243,45.2507,45.2353,45.243,29641.0
2016-10-10 13:05:00,58.8,58.85,58.79,58.83,137391.0,45.243,45.2815,45.2353,45.2661,137391.0
2016-10-10 13:10:00,58.82,58.83,58.81,58.82,33353.0,45.2584,45.2661,45.2507,45.2584,33353.0
2016-10-10 13:15:00,58.81,58.82,58.78,58.79,68001.0,45.2507,45.2584,45.2276,45.2353,68001.0
2016-10-10 13:20:00,58.79,58.8,58.77,58.78,39878.0,45.2353,45.243,45.2199,45.2276,39878.0
2016-10-10 13:25:00,58.79,58.79,58.78,58.79,28540.0,45.2353,45.2353,45.2276,45.2353,28540.0
2016-10-10 13:30:00,58.79,58.81,58.78,58.79,33725.0,45.2353,45.2507,45.2276,45.2353,33725.0
2016-10-10 13:35:00,58.78,58.79,58.76,58.77,34361.0,45.2276,45.2353,45.2123,45.2199,34361.0
2016-10-10 13:40:00,58.77,58.78,58.76,58.78,29670.0,45.2199,45.2276,45.2123,45.2276,29670.0
2016-10-10 13:45:00,58.78,58.78,58.76,58.77,8909.0,45.2276,45.2276,45.2123,45.2199,8909.0
2016-10-10 13:50:00,58.78,58.78,58.76,58.77,16617.0,45.2276,45.2276,45.2123,45.2199,16617.0
2016-10-10 13:55:00,58.76,58.78,58.75,58.77,23792.0,45.2123,45.2276,45.2046,45.2199,23792.0
2016-10-10 14:00:00,58.77,58.78,58.75,58.76,44649.0,45.2199,45.2276,45.2046,45.2123,44649.0
2016-10-10 14:05:00,58.75,58.77,58.75,58.77,22660.0,45.2046,45.2199,45.2046,45.2199,22660.0
2016-10-10 14:10:00,58.77,58.77,58.75,58.76,33160.0,45.2199,45.2199,45.2046,45.2123,33160.0
2016-10-10 14:15:00,58.76,58.78,58.75,58.77,17094.0,45.2123,45.2276,45.2046,45.2199,17094.0
2016-10-10 14:20:00,58.77,58.77,58.76,58.76,7241.0,45.2199,45.2199,45.2123,45.2123,7241.0
2016-10-10 14:25:00,58.76,58.77,58.76,58.77,23631.0,45.2123,45.2199,45.2123,45.2199,23631.0
2016-10-10 14:30:00,58.77,58.79,58.75,58.79,59206.0,45.2199,45.2353,45.2046,45.2353,59206.0
2016-10-10 14:35:00,58.78,58.8,58.78,58.79,32572.0,45.2276,45.243,45.2276,45.2353,32572.0
2016-10-10 14:40:00,58.8,58.8,58.78,58.79,24701.0,45.243,45.243,45.2276,45.2353,24701.0
2016-10-10 14:45:00,58.79,58.79,58.76,58.76,31918.0,45.2353,45.2353,45.2123,45.2123,31918.0
2016-10-10 14:50:00,58.76,58.77,58.75,58.76,20397.0,45.2123,45.2199,45.2046,45.2123,20397.0
2016-10-10 14:55:00,58.77,58.77,58.74,58.76,37913.0,45.2199,45.2199,45.1969,45.2123,37913.0
2016-10-10 15:00:00,58.76,58.78,58.76,58.78,24231.0,45.2123,45.2276,45.2123,45.2276,24231.0
2016-10-10 15:05:00,58.78,58.78,58.76,58.76,31780.0,45.2276,45.2276,45.2123,45.2123,31780.0
2016-10-10 15:10:00,58.76,58.77,58.73,58.75,96955.0,45.2123,45.2199,45.1892,45.2046,96955.0
2016-10-10 15:15:00,58.74,58.75,58.74,58.75,46625.0,45.1969,45.2046,45.1969,45.2046,46625.0
2016-10-10 15:20:00,58.75,58.75,58.74,58.74,56257.0,45.2046,45.2046,45.1969,45.1969,56257.0
2016-10-10 15:25:00,58.74,58.75,58.73,58.74,129427.0,45.1969,45.2046,45.1892,45.1969,129427.0
2016-10-10 15:30:00,58.74,58.75,58.71,58.71,255639.0,45.1969,45.2046,45.1738,45.1738,255639.0
2016-10-10 15:35:00,58.72,58.73,58.71,58.72,147013.0,45.1815,45.1892,45.1738,45.1815,147013.0
2016-10-10 15:40:00,58.72,58.74,58.71,58.72,231022.0,45.1815,45.1969,45.1738,45.1815,231022.0
2016-10-10 15:45:00,58.72,58.73,58.7,58.71,319013.0,45.1815,45.1892,45.1661,45.1738,319013.0
2016-10-10 15:50:00,58.71,58.73,58.69,58.73,328571.0,45.1738,45.1892,45.1584,45.1892,328571.0
2016-10-10 15:55:00,58.73,58.76,58.7,58.74,622448.0,45.1892,45.2123,45.1661,45.1969,622448.0
2016-10-11 09:30:00,58.47,58.51,58.4,58.43,618718.0,44.9891,45.0199,44.9353,44.9583,618718.0
2016-10-11 09:35:00,58.44,58.48,58.42,58.44,154327.0,44.966,44.9968,44.9506,44.966,154327.0
2016-10-11 09:40:00,58.44,58.45,58.42,58.43,128436.0,44.966,44.9737,44.9506,44.9583,128436.0
2016-10-11 09:45:00,58.42,58.43,58.35,58.36,216722.0,44.9506,44.9583,44.8968,44.9045,216722.0
2016-10-11 09:50:00,58.35,58.35,58.26,58.28,177929.0,44.8968,44.8968,44.8275,44.8429,177929.0
2016-10-11 09:55:00,58.28,58.31,58.26,58.3,158413.0,44.8429,44.866,44.8275,44.8583,158413.0
2016-10-11 10:00:00,58.3,58.3,58.26,58.3,207108.0,44.8583,44.8583,44.8275,44.8583,207108.0
2016-10-11 10:05:00,58.3,58.33,58.29,58.32,219067.0,44.8583,44.8814,44.8506,44.8737,219067.0
2016-10-11 10:10:00,58.32,58.32,58.18,58.21,271661.0,44.8737,44.8737,44.766,44.7891,271661.0
2016-10-11 10:15:00,58.21,58.23,58.19,58.21,199067.0,44.7891,44.8044,44.7737,44.7891,199067.0
2016-10-11 10:20:00,58.2,58.23,58.19,58.23,60023.0,44.7814,44.8044,44.7737,44.8044,60023.0
2016-10-11 10:25:00,58.22,58.24,58.18,58.22,190874.0,44.7968,44.8121,44.766,44.7968,190874.0
2016-10-11 10:30:00,58.23,58.25,58.21,58.23,86108.0,44.8044,44.8198,44.7891,44.8044,86108.0
2016-10-11 10:35:00,58.23,58.25,58.2,58.21,38907.0,44.8044,44.8198,44.7814,44.7891,38907.0
2016-10-11 10:40:00,58.21,58.23,58.2,58.22,108696.0,44.7891,44.8044,44.7814,44.7968,108696.0
2016-10-11 10:45:00,58.23,58.24,58.2,58.2,95738.0,44.8044,44.8121,44.7814,44.7814,95738.0
2016-10-11 10:50:00,58.21,58.21,58.14,58.16,85931.0,44.7891,44.7891,44.7352,44.7506,85931.0
2016-10-11 10:55:00,58.16,58.17,58.06,58.07,139884.0,44.7506,44.7583,44.6736,44.6813,139884.0
2016-10-11 11:00:00,58.07,58.09,58.03,58.08,89451.0,44.6813,44.6967,44.6506,44.689,89451.0
2016-10-11 11:05:00,58.07,58.1,58.06,58.08,206459.0,44.6813,44.7044,44.6736,44.689,206459.0
2016-10-11 11:10:00,58.07,58.11,58.06,58.09,316411.0,44.6813,44.7121,44.6736,44.6967,316411.0
2016-10-11 11:15:00,58.09,58.09,58.03,58.06,234683.0,44.6967,44.6967,44.6506,44.6736,234683.0
2016-10-11 11:20:00,58.07,58.07,58.03,58.07,276577.0,44.6813,44.6813,44.6506,44.6813,276577.0
2016-10-11 11:25:00,58.07,58.11,57.99,58.0,352644.0,44.6813,44.7121,44.6198,44.6275,352644.0
2016-10-11 11:30:00,58.01,58.06,58.0,58.03,121705.0,44.6352,44.6736,44.6275,44.6506,121705.0
2016-10-11 11:35:00,58.04,58.05,58.01,58.02,93972.0,44.6583,44.666,44.6352,44.6429,93972.0
2016-10-11 11:40:00,58.02,58.07,58.01,58.07,111365.0,44.6429,44.6813,44.6352,44.6813,111365.0
2016-10-11 11:45:00,58.07,58.07,58.03,58.06,297425.0,44.6813,44.6813,44.6506,44.6736,297425.0
2016-10-11 11:50:00,58.06,58.06,58.02,58.05,96972.0,44.6736,44.6736,44.6429,44.666,96972.0
2016-10-11 11:55:00,58.05,58.07,58.03,58.06,382858.0,44.666,44.6813,44.6506,44.6736,382858.0
2016-10-11 12:00:00,58.06,58.09,58.05,58.08,129632.0,44.6736,44.6967,44.666,44.689,129632.0
2016-10-11 12:05:00,58.09,58.1,58.07,58.07,65156.0,44.6967,44.7044,44.6813,44.6813,65156.0
2016-10-11 12:10:00,58.07,58.08,58.05,58.05,142130.0,44.6813,44.689,44.666,44.666,142130.0
2016-10-11 12:15:00,58.06,58.09,58.04,58.09,121702.0,44.6736,44.6967,44.6583,44.6967,121702.0
2016-10-11 12:20:00,58.09,58.1,58.06,58.08,94203.0,44.6967,44.7044,44.6736,44.689,94203.0
2016-10-11 12:25:00,58.08,58.1,58.07,58.08,218637.0,44.689,44.7044,44.6813,44.689,218637.0
2016-10-11 12:30:00,58.09,58.09,58.06,58.07,74790.0,44.6967,44.6967,44.6736,44.6813,74790.0
2016-10-11 12:35:00,58.06,58.09,58.03,58.09,149155.0,44.6736,44.6967,44.6506,44.6967,149155.0
2016-10-11 12:40:00,58.09,58.13,58.08,58.13,186846.0,44.6967,44.7275,44.689,44.7275,186846.0
2016-10-11 12:45:00,58.12,58.14,58.09,58.1,124538.0,44.7198,44.7352,44.6967,44.7044,124538.0
2016-10-11 12:50:00,58.09,58.1,58.05,58.05,64980.0,44.6967,44.7044,44.666,44.666,64980.0
2016-10-11 12:55:00,58.05,58.08,58.03,58.06,49993.0,44.666,44.689,44.6506,44.6736,49993.0
2016-10-11 13:00:00,58.06,58.06,57.99,58.03,192441.0,44.6736,44.6736,44.6198,44.6506,192441.0
2016-10-11 13:05:00,58.03,58.03,57.96,57.98,152551.0,44.6506,44.6506,44.5967,44.6121,152551.0
2016-10-11 13:10:00,57.99,58.0,57.91,57.93,169026.0,44.6198,44.6275,44.5582,44.5736,169026.0
2016-10-11 13:15:00,57.93,57.95,57.88,57.93,155360.0,44.5736,44.589,44.5351,44.5736,155360.0
2016-10-11 13:20:00,57.93,57.96,57.92,57.96,134514.0,44.5736,44.5967,44.5659,44.5967,134514.0
2016-10-11 13:25:00,57.96,57.98,57.95,57.96,94854.0,44.5967,44.6121,44.589,44.5967,94854.0
2016-10-11 13:30:00,57.96,57.96,57.9,57.93,88288.0,44.5967,44.5967,44.5505,44.5736,88288.0
2016-10-11 13:35:00,57.93,57.93,57.88,57.88,64214.0,44.5736,44.5736,44.5351,44.5351,64214.0
2016-10-11 13:40:00,57.88,57.9,57.86,57.87,144025.0,44.5351,44.5505,44.5198,44.5275,144025.0
2016-10-11 13:45:00,57.86,57.88,57.8,57.82,152771.0,44.5198,44.5351,44.4736,44.489,152771.0
2016-10-11 13:50:00,57.83,57.84,57.8,57.81,124507.0,44.4967,44.5044,44.4736,44.4813,124507.0
2016-10-11 13:55:00,57.81,57.82,57.78,57.8,266923.0,44.4813,44.489,44.4582,44.4736,266923.0
2016-10-11 14:00:00,57.8,57.81,57.79,57.81,164090.0,44.4736,44.4813,44.4659,44.4813,164090.0
2016-10-11 14:05:00,57.8,57.86,57.78,57.85,171891.0,44.4736,44.5198,44.4582,44.5121,171891.0
2016-10-11 14:10:00,57.86,57.87,57.82,57.84,117560.0,44.5198,44.5275,44.489,44.5044,117560.0
2016-10-11 14:15:00,57.85,57.85,57.76,57.78,255063.0,44.5121,44.5121,44.4428,44.4582,255063.0
2016-10-11 14:20:00,57.77,57.82,57.75,57.81,130739.0,44.4505,44.489,44.4351,44.4813,130739.0
2016-10-11 14:25:00,57.81,57.82,57.77,57.81,72901.0,44.4813,44.489,44.4505,44.4813,72901.0
2016-10-11 14:30:00,57.8,57.81,57.77,57.78,72583.0,44.4736,44.4813,44.4505,44.4582,72583.0
2016-10-11 14:35:00,57.78,57.81,57.77,57.8,61792.0,44.4582,44.4813,44.4505,44.4736,61792.0
2016-10-11 14:40:00,57.8,57.83,57.78,57.82,152533.0,44.4736,44.4967,44.4582,44.489,152533.0
2016-10-11 14:45:00,57.81,57.86,57.81,57.85,103926.0,44.4813,44.5198,44.4813,44.5121,103926.0
2016-10-11 14:50:00,57.85,57.85,57.8,57.83,58718.0,44.5121,44.5121,44.4736,44.4967,58718.0
2016-10-11 14:55:00,57.83,57.84,57.8,57.81,124843.0,44.4967,44.5044,44.4736,44.4813,124843.0
2016-10-11 15:00:00,57.8,57.84,57.8,57.82,30211.0,44.4736,44.5044,44.4736,44.489,30211.0
2016-10-11 15:05:00,57.83,57.83,57.8,57.82,64201.0,44.4967,44.4967,44.4736,44.489,64201.0
2016-10-11 15:10:00,57.82,57.87,57.81,57.86,112788.0,44.489,44.5275,44.4813,44.5198,112788.0
2016-10-11 15:15:00,57.86,57.9,57.84,57.88,195082.0,44.5198,44.5505,44.5044,44.5351,195082.0
2016-10-11 15:20:00,57.89,57.91,57.88,57.89,218129.0,44.5428,44.5582,44.5351,44.5428,218129.0
2016-10-11 15:25:00,57.89,57.9,57.85,57.87,160870.0,44.5428,44.5505,44.5121,44.5275,160870.0
2016-10-11 15:30:00,57.87,57.9,57.86,57.89,202198.0,44.5275,44.5505,44.5198,44.5428,202198.0
2016-10-11 15:35:00,57.89,57.9,57.86,57.9,159241.0,44.5428,44.5505,44.5198,44.5505,159241.0
2016-10-11 15:40:00,57.9,57.93,57.89,57.9,485629.0,44.5505,44.5736,44.5428,44.5505,485629.0
2016-10-11 15:45:00,57.91,57.94,57.9,57.93,268246.0,44.5582,44.5813,44.5505,44.5736,268246.0
2016-10-11 15:50:00,57.93,57.93,57.9,57.92,1090481.0,44.5736,44.5736,44.5505,44.5659,1090481.0
2016-10-11 15:55:00,57.93,57.93,57.89,57.91,2353164.0,44.5736,44.5736,44.5428,44.5582,2353164.0
2016-10-12 09:30:00,57.84,57.84,57.72,57.74,503363.0,44.5044,44.5044,44.412,44.4274,503363.0
2016-10-12 09:35:00,57.73,57.76,57.7,57.74,291012.0,44.4197,44.4428,44.3966,44.4274,291012.0
2016-10-12 09:40:00,57.73,57.75,57.71,57.73,171587.0,44.4197,44.4351,44.4043,44.4197,171587.0
2016-10-12 09:45:00,57.73,57.76,57.72,57.74,234401.0,44.4197,44.4428,44.412,44.4274,234401.0
2016-10-12 09:50:00,57.73,57.82,57.73,57.8,143999.0,44.4197,44.489,44.4197,44.4736,143999.0
2016-10-12 09:55:00,57.81,57.84,57.8,57.84,114545.0,44.4813,44.5044,44.4736,44.5044,114545.0
2016-10-12 10:00:00,57.83,57.91,57.82,57.89,288320.0,44.4967,44.5582,44.489,44.5428,288320.0
2016-10-12 10:05:00,57.89,57.92,57.83,57.85,366691.0,44.5428,44.5659,44.4967,44.5121,366691.0
2016-10-12 10:10:00,57.84,57.87,57.81,57.84,192494.0,44.5044,44.5275,44.4813,44.5044,192494.0
2016-10-12 10:15:00,57.83,57.87,57.78,57.79,221946.0,44.4967,44.5275,44.4582,44.4659,221946.0
2016-10-12 10:20:00,57.79,57.82,57.78,57.8,99763.0,44.4659,44.489,44.4582,44.4736,99763.0
2016-10-12 10:25:00,57.81,57.9,57.8,57.85,140818.0,44.4813,44.5505,44.4736,44.5121,140818.0
2016-10-12 10:30:00,57.85,57.85,57.81,57.81,131638.0,44.5121,44.5121,44.4813,44.4813,131638.0
2016-10-12 10:35:00,57.81,57.82,57.77,57.81,114682.0,44.4813,44.489,44.4505,44.4813,114682.0
2016-10-12 10:40:00,57.81,57.81,57.74,57.76,131493.0,44.4813,44.4813,44.4274,44.4428,131493.0
2016-10-12 10:45:00,57.76,57.78,57.74,57.75,132839.0,44.4428,44.4582,44.4274,44.4351,132839.0
2016-10-12 10:50:00,57.75,57.75,57.68,57.68,121052.0,44.4351,44.4351,44.3813,44.3813,121052.0
2016-10-12 10:55:00,57.69,57.69,57.65,57.65,93586.0,44.389,44.389,44.3582,44.3582,93586.0
2016-10-12 11:00:00,57.66,57.68,57.64,57.68,188110.0,44.3659,44.3813,44.3505,44.3813,188110.0
2016-10-12 11:05:00,57.68,57.7,57.66,57.68,94014.0,44.3813,44.3966,44.3659,44.3813,94014.0
2016-10-12 11:10:00,57.68,57.7,57.65,57.66,55038.0,44.3813,44.3966,44.3582,44.3659,55038.0
2016-10-12 11:15:00,57.65,57.68,57.63,57.67,114635.0,44.3582,44.3813,44.3428,44.3736,114635.0
2016-10-12 11:20:00,57.66,57.69,57.66,57.68,51318.0,44.3659,44.389,44.3659,44.3813,51318.0
2016-10-12 11:25:00,57.67,57.69,57.63,57.65,399465.0,44.3736,44.389,44.3428,44.3582,399465.0
2016-10-12 11:30:00,57.66,57.71,57.63,57.68,306854.0,44.3659,44.4043,44.3428,44.3813,306854.0
2016-10-12 11:35:00,57.68,57.71,57.65,57.66,254567.0,44.3813,44.4043,44.3582,44.3659,254567.0
2016-10-12 11:40:00,57.67,57.67,57.64,57.66,45881.0,44.3736,44.3736,44.3505,44.3659,45881.0
2016-10-12 11:45:00,57.66,57.69,57.66,57.67,31476.0,44.3659,44.389,44.3659,44.3736,31476.0
2016-10-12 11:50:00,57.68,57.69,57.67,57.68,36146.0,44.3813,44.389,44.3736,44.3813,36146.0
2016-10-12 11:55:00,57.68,57.7,57.67,57.67,65044.0,44.3813,44.3966,44.3736,44.3736,65044.0
2016-10-12 12:00:00,57.68,57.73,57.67,57.73,193307.0,44.3813,44.4197,44.3736,44.4197,193307.0
2016-10-12 12:05:00,57.73,57.74,57.71,57.73,69694.0,44.4197,44.4274,44.4043,44.4197,69694.0
2016-10-12 12:10:00,57.73,57.77,57.72,57.76,116775.0,44.4197,44.4505,44.412,44.4428,116775.0
2016-10-12 12:15:00,57.75,57.77,57.75,57.76,51358.0,44.4351,44.4505,44.4351,44.4428,51358.0
2016-10-12 12:20:00,57.76,57.8,57.75,57.77,266804.0,44.4428,44.4736,44.4351,44.4505,266804.0
2016-10-12 12:25:00,57.77,57.78,57.75,57.77,221400.0,44.4505,44.4582,44.4351,44.4505,221400.0
2016-10-12 12:30:00,57.77,57.8,57.76,57.79,89027.0,44.4505,44.4736,44.4428,44.4659,89027.0
2016-10-12 12:35:00,57.8,57.82,57.79,57.81,279241.0,44.4736,44.489,44.4659,44.4813,279241.0
2016-10-12 12:40:00,57.82,57.83,57.8,57.82,256061.0,44.489,44.4967,44.4736,44.489,256061.0
2016-10-12 12:45:00,57.82,57.82,57.79,57.8,182807.0,44.489,44.489,44.4659,44.4736,182807.0
2016-10-12 12:50:00,57.8,57.81,57.79,57.8,244431.0,44.4736,44.4813,44.4659,44.4736,244431.0
2016-10-12 12:55:00,57.8,57.81,57.76,57.77,64344.0,44.4736,44.4813,44.4428,44.4505,64344.0
2016-10-12 13:00:00,57.78,57.79,57.74,57.75,66837.0,44.4582,44.4659,44.4274,44.4351,66837.0
2016-10-12 13:05:00,57.74,57.78,57.74,57.77,71963.0,44.4274,44.4582,44.4274,44.4505,71963.0
2016-10-12 13:10:00,57.77,57.78,57.72,57.77,81213.0,44.4505,44.4582,44.412,44.4505,81213.0
2016-10-12 13:15:00,57.77,57.79,57.76,57.76,96909.0,44.4505,44.4659,44.4428,44.4428,96909.0
2016-10-12 13:20:00,57.77,57.79,57.75,57.77,33119.0,44.4505,44.4659,44.4351,44.4505,33119.0
2016-10-12 13:25:00,57.77,57.79,57.76,57.79,47770.0,44.4505,44.4659,44.4428,44.4659,47770.0
2016-10-12 13:30:00,57.79,57.8,57.77,57.78,80504.0,44.4659,44.4736,44.4505,44.4582,80504.0
2016-10-12 13:35:00,57.78,57.78,57.75,57.77,64375.0,44.4582,44.4582,44.4351,44.4505,64375.0
2016-10-12 13:40:00,57.78,57.78,57.76,57.78,31517.0,44.4582,44.4582,44.4428,44.4582,31517.0
2016-10-12 13:45:00,57.77,57.8,57.77,57.79,52039.0,44.4505,44.4736,44.4505,44.4659,52039.0
2016-10-12 13:50:00,57.79,57.8,57.78,57.79,38960.0,44.4659,44.4736,44.4582,44.4659,38960.0
2016-10-12 13:55:00,57.79,57.8,57.78,57.8,80122.0,44.4659,44.4736,44.4582,44.4736,80122.0
2016-10-12 14:00:00,57.8,57.88,57.71,57.75,494032.0,44.4736,44.5351,44.4043,44.4351,494032.0
2016-10-12 14:05:00,57.76,57.8,57.7,57.8,143279.0,44.4428,44.4736,44.3966,44.4736,143279.0
2016-10-12 14:10:00,57.8,57.9,57.79,57.89,137490.0,44.4736,44.5505,44.4659,44.5428,137490.0
2016-10-12 14:15:00,57.89,57.94,57.86,57.9,118020.0,44.5428,44.5813,44.5198,44.5505,118020.0
2016-10-12 14:20:00,57.91,57.91,57.87,57.89,47348.0,44.5582,44.5582,44.5275,44.5428,47348.0
2016-10-12 14:25:00,57.89,57.89,57.77,57.8,59455.0,44.5428,44.5428,44.4505,44.4736,59455.0
2016-10-12 14:30:00,57.8,57.84,57.78,57.82,61766.0,44.4736,44.5044,44.4582,44.489,61766.0
2016-10-12 14:35:00,57.83,57.83,57.8,57.83,36631.0,44.4967,44.4967,44.4736,44.4967,36631.0
2016-10-12 14:40:00,57.82,57.83,57.77,57.78,81953.0,44.489,44.4967,44.4505,44.4582,81953.0
2016-10-12 14:45:00,57.78,57.8,57.76,57.79,92701.0,44.4582,44.4736,44.4428,44.4659,92701.0
2016-10-12 14:50:00,57.8,57.81,57.78,57.79,72119.0,44.4736,44.4813,44.4582,44.4659,72119.0
2016-10-12 14:55:00,57.79,57.8,57.73,57.73,118807.0,44.4659,44.4736,44.4197,44.4197,118807.0
2016-10-12 15:00:00,57.73,57.76,57.71,57.76,211296.0,44.4197,44.4428,44.4043,44.4428,211296.0
2016-10-12 15:05:00,57.76,57.81,57.74,57.77,60989.0,44.4428,44.4813,44.4274,44.4505,60989.0
2016-10-12 15:10:00,57.78,57.81,57.77,57.81,111953.0,44.4582,44.4813,44.4505,44.4813,111953.0
2016-10-12 15:15:00,57.8,57.81,57.77,57.79,169008.0,44.4736,44.4813,44.4505,44.4659,169008.0
2016-10-12 15:20:00,57.8,57.8,57.77,57.77,66680.0,44.4736,44.4736,44.4505,44.4505,66680.0
2016-10-12 15:25:00,57.77,57.78,57.74,57.76,86586.0,44.4505,44.4582,44.4274,44.4428,86586.0
2016-10-12 15:30:00,57.75,57.76,57.71,57.72,95992.0,44.4351,44.4428,44.4043,44.412,95992.0
2016-10-12 15:35:00,57.73,57.8,57.73,57.79,295731.0,44.4197,44.4736,44.4197,44.4659,295731.0
2016-10-12 15:40:00,57.79,57.82,57.78,57.8,193128.0,44.4659,44.489,44.4582,44.4736,193128.0
2016-10-12 15:45:00,57.79,57.82,57.79,57.82,393961.0,44.4659,44.489,44.4659,44.489,393961.0
2016-10-12 15:50:00,57.82,57.82,57.78,57.78,464077.0,44.489,44.489,44.4582,44.4582,464077.0
2016-10-12 15:55:00,57.79,57.81,57.76,57.8,636443.0,44.4659,44.4813,44.4428,44.4736,636443.0
2016-10-13 09:30:00,57.13,57.16,57.1,57.14,369516.0,43.9581,43.9811,43.935,43.9658,369516.0
2016-10-13 09:35:00,57.14,57.15,57.08,57.1,312941.0,43.9658,43.9735,43.9196,43.935,312941.0
2016-10-13 09:40:00,57.09,57.09,57.05,57.09,293250.0,43.9273,43.9273,43.8965,43.9273,293250.0
2016-10-13 09:45:00,57.08,57.12,57.07,57.09,257914.0,43.9196,43.9504,43.9119,43.9273,257914.0
2016-10-13 09:50:00,57.08,57.09,57.0,57.01,199533.0,43.9196,43.9273,43.858,43.8657,199533.0
2016-10-13 09:55:00,57.01,57.05,56.98,57.05,311383.0,43.8657,43.8965,43.8427,43.8965,311383.0
2016-10-13 10:00:00,57.05,57.06,57.0,57.05,157547.0,43.8965,43.9042,43.858,43.8965,157547.0
2016-10-13 10:05:00,57.04,57.08,57.02,57.08,158061.0,43.8888,43.9196,43.8734,43.9196,158061.0
2016-10-13 10:10:00,57.08,57.12,57.04,57.11,158507.0,43.9196,43.9504,43.8888,43.9427,158507.0
2016-10-13 10:15:00,57.11,57.16,57.1,57.12,124549.0,43.9427,43.9811,43.935,43.9504,124549.0
2016-10-13 10:20:00,57.12,57.19,57.1,57.19,185597.0,43.9504,44.0042,43.935,44.0042,185597.0
2016-10-13 10:25:00,57.19,57.2,57.13,57.17,237454.0,44.0042,44.0119,43.9581,43.9888,237454.0
2016-10-13 10:30:00,57.17,57.23,57.12,57.23,214051.0,43.9888,44.035,43.9504,44.035,214051.0
2016-10-13 10:35:00,57.23,57.29,57.22,57.24,198214.0,44.035,44.0812,44.0273,44.0427,198214.0
2016-10-13 10:40:00,57.24,57.27,57.23,57.24,93055.0,44.0427,44.0658,44.035,44.0427,93055.0
2016-10-13 10:45:00,57.24,57.25,57.18,57.2,124708.0,44.0427,44.0504,43.9965,44.0119,124708.0
2016-10-13 10:50:00,57.2,57.27,57.2,57.22,87248.0,44.0119,44.0658,44.0119,44.0273,87248.0
2016-10-13 10:55:00,57.23,57.23,57.17,57.2,97645.0,44.035,44.035,43.9888,44.0119,97645.0
2016-10-13 11:00:00,57.2,57.21,57.13,57.14,123535.0,44.0119,44.0196,43.9581,43.9658,123535.0
2016-10-13 11:05:00,57.14,57.19,57.13,57.17,105492.0,43.9658,44.0042,43.9581,43.9888,105492.0
2016-10-13 11:10:00,57.17,57.23,57.16,57.23,100288.0,43.9888,44.035,43.9811,44.035,100288.0
2016-10-13 11:15:00,57.22,57.28,57.21,57.27,133156.0,44.0273,44.0735,44.0196,44.0658,133156.0
2016-10-13 11:20:00,57.28,57.31,57.27,57.3,150905.0,44.0735,44.0966,44.0658,44.0889,150905.0
2016-10-13 11:25:00,57.31,57.33,57.27,57.3,418978.0,44.0966,44.112,44.0658,44.0889,418978.0
2016-10-13 11:30:00,57.3,57.37,57.3,57.34,326967.0,44.0889,44.1427,44.0889,44.1196,326967.0
2016-10-13 11:35:00,57.34,57.37,57.32,57.32,148906.0,44.1196,44.1427,44.1043,44.1043,148906.0
2016-10-13 11:40:00,57.32,57.34,57.3,57.34,75766.0,44.1043,44.1196,44.0889,44.1196,75766.0
2016-10-13 11:45:00,57.34,57.36,57.3,57.32,83180.0,44.1196,44.135,44.0889,44.1043,83180.0
2016-10-13 11:50:00,57.32,57.33,57.29,57.31,37796.0,44.1043,44.112,44.0812,44.0966,37796.0
2016-10-13 11:55:00,57.31,57.32,57.29,57.29,97019.0,44.0966,44.1043,44.0812,44.0812,97019.0
2016-10-13 12:00:00,57.29,57.3,57.24,57.28,163987.0,44.0812,44.0889,44.0427,44.0735,163987.0
2016-10-13 12:05:00,57.28,57.31,57.27,57.31,57516.0,44.0735,44.0966,44.0658,44.0966,57516.0
2016-10-13 12:10:00,57.31,57.33,57.28,57.32,77402.0,44.0966,44.112,44.0735,44.1043,77402.0
2016-10-13 12:15:00,57.33,57.35,57.32,57.33,73586.0,44.112,44.1273,44.1043,44.112,73586.0
2016-10-13 12:20:00,57.33,57.35,57.32,57.34,39560.0,44.112,44.1273,44.1043,44.1196,39560.0
2016-10-13 12:25:00,57.33,57.34,57.31,57.33,69379.0,44.112,44.1196,44.0966,44.112,69379.0
2016-10-13 12:30:00,57.32,57.35,57.32,57.33,35399.0,44.1043,44.1273,44.1043,44.112,35399.0
2016-10-13 12:35:00,57.33,57.41,57.33,57.4,145673.0,44.112,44.1735,44.112,44.1658,145673.0
2016-10-13 12:40:00,57.41,57.43,57.41,57.42,66127.0,44.1735,44.1889,44.1735,44.1812,66127.0
2016-10-13 12:45:00,57.42,57.46,57.42,57.44,101153.0,44.1812,44.212,44.1812,44.1966,101153.0
2016-10-13 12:50:00,57.45,57.45,57.41,57.43,44967.0,44.2043,44.2043,44.1735,44.1889,44967.0
2016-10-13 12:55:00,57.43,57.44,57.42,57.43,20513.0,44.1889,44.1966,44.1812,44.1889,20513.0
2016-10-13 13:00:00,57.43,57.46,57.42,57.46,60873.0,44.1889,44.212,44.1812,44.212,60873.0
2016-10-13 13:05:00,57.46,57.47,57.44,57.46,62433.0,44.212,44.2197,44.1966,44.212,62433.0
2016-10-13 13:10:00,57.45,57.45,57.41,57.42,38539.0,44.2043,44.2043,44.1735,44.1812,38539.0
2016-10-13 13:15:00,57.42,57.44,57.42,57.44,60891.0,44.1812,44.1966,44.1812,44.1966,60891.0
2016-10-13 13:20:00,57.44,57.48,57.43,57.46,47062.0,44.1966,44.2274,44.1889,44.212,47062.0
2016-10-13 13:25:00,57.46,57.49,57.46,57.46,75909.0,44.212,44.2351,44.212,44.212,75909.0
2016-10-13 13:30:00,57.46,57.48,57.44,57.46,61189.0,44.212,44.2274,44.1966,44.212,61189.0
2016-10-13 13:35:00,57.47,57.49,57.44,57.48,45447.0,44.2197,44.2351,44.1966,44.2274,45447.0
2016-10-13 13:40:00,57.49,57.52,57.48,57.49,181491.0,44.2351,44.2581,44.2274,44.2351,181491.0
2016-10-13 13:45:00,57.49,57.51,57.48,57.49,49642.0,44.2351,44.2505,44.2274,44.2351,49642.0
2016-10-13 13:50:00,57.49,57.55,57.48,57.54,124075.0,44.2351,44.2812,44.2274,44.2735,124075.0
2016-10-13 13:55:00,57.54,57.63,57.54,57.63,172985.0,44.2735,44.3428,44.2735,44.3428,172985.0
2016-10-13 14:00:00,57.63,57.65,57.6,57.64,117895.0,44.3428,44.3582,44.3197,44.3505,117895.0
2016-10-13 14:05:00,57.63,57.64,57.58,57.59,68839.0,44.3428,44.3505,44.3043,44.312,68839.0
2016-10-13 14:10:00,57.59,57.59,57.55,57.56,32896.0,44.312,44.312,44.2812,44.2889,32896.0
2016-10-13 14:15:00,57.57,57.58,57.55,57.56,23931.0,44.2966,44.3043,44.2812,44.2889,23931.0
2016-10-13 14:20:00,57.56,57.6,57.56,57.58,32008.0,44.2889,44.3197,44.2889,44.3043,32008.0
2016-10-13 14:25:00,57.58,57.6,57.56,57.58,38880.0,44.3043,44.3197,44.2889,44.3043,38880.0
2016-10-13 14:30:00,57.58,57.6,57.57,57.58,60360.0,44.3043,44.3197,44.2966,44.3043,60360.0
2016-10-13 14:35:00,57.58,57.59,57.55,57.57,107326.0,44.3043,44.312,44.2812,44.2966,107326.0
2016-10-13 14:40:00,57.57,57.64,57.56,57.62,502695.0,44.2966,44.3505,44.2889,44.3351,502695.0
2016-10-13 14:45:00,57.63,57.65,57.62,57.65,196266.0,44.3428,44.3582,44.3351,44.3582,196266.0
2016-10-13 14:50:00,57.65,57.68,57.62,57.67,279818.0,44.3582,44.3813,44.3351,44.3736,279818.0
2016-10-13 14:55:00,57.67,57.7,57.67,57.68,73730.0,44.3736,44.3966,44.3736,44.3813,73730.0
2016-10-13 15:00:00,57.68,57.68,57.64,57.65,58988.0,44.3813,44.3813,44.3505,44.3582,58988.0
2016-10-13 15:05:00,57.65,57.67,57.64,57.66,60224.0,44.3582,44.3736,44.3505,44.3659,60224.0
2016-10-13 15:10:00,57.67,57.67,57.65,57.66,95238.0,44.3736,44.3736,44.3582,44.3659,95238.0
2016-10-13 15:15:00,57.66,57.66,57.63,57.64,99301.0,44.3659,44.3659,44.3428,44.3505,99301.0
2016-10-13 15:20:00,57.64,57.66,57.63,57.65,143011.0,44.3505,44.3659,44.3428,44.3582,143011.0
2016-10-13 15:25:00,57.64,57.65,57.59,57.6,132112.0,44.3505,44.3582,44.312,44.3197,132112.0
2016-10-13 15:30:00,57.6,57.61,57.57,57.6,241809.0,44.3197,44.3274,44.2966,44.3197,241809.0
2016-10-13 15:35:00,57.6,57.62,57.59,57.59,140871.0,44.3197,44.3351,44.312,44.312,140871.0
2016-10-13 15:40:00,57.6,57.61,57.58,57.58,202928.0,44.3197,44.3274,44.3043,44.3043,202928.0
2016-10-13 15:45:00,57.58,57.61,57.55,57.55,164132.0,44.3043,44.3274,44.2812,44.2812,164132.0
2016-10-13 15:50:00,57.55,57.56,57.53,57.55,194624.0,44.2812,44.2889,44.2658,44.2812,194624.0
2016-10-13 15:55:00,57.55,57.59,57.52,57.57,952179.0,44.2812,44.312,44.2581,44.2966,952179.0
2016-10-14 09:30:00,57.95,57.97,57.92,57.94,621331.0,44.589,44.6044,44.5659,44.5813,621331.0
2016-10-14 09:35:00,57.95,57.98,57.94,57.96,257860.0,44.589,44.6121,44.5813,44.5967,257860.0
2016-10-14 09:40:00,57.96,58.01,57.96,58.01,157987.0,44.5967,44.6352,44.5967,44.6352,157987.0
2016-10-14 09:45:00,58.0,58.06,58.0,58.03,203945.0,44.6275,44.6736,44.6275,44.6506,203945.0
2016-10-14 09:50:00,58.04,58.05,58.0,58.01,121245.0,44.6583,44.666,44.6275,44.6352,121245.0
2016-10-14 09:55:00,58.01,58.03,57.99,58.0,190469.0,44.6352,44.6506,44.6198,44.6275,190469.0
2016-10-14 10:00:00,58.0,58.05,58.0,58.05,246517.0,44.6275,44.666,44.6275,44.666,246517.0
2016-10-14 10:05:00,58.05,58.05,58.0,58.03,215837.0,44.666,44.666,44.6275,44.6506,215837.0
2016-10-14 10:10:00,58.03,58.07,58.02,58.03,205451.0,44.6506,44.6813,44.6429,44.6506,205451.0
2016-10-14 10:15:00,58.03,58.06,58.01,58.04,90755.0,44.6506,44.6736,44.6352,44.6583,90755.0
2016-10-14 10:20:00,58.05,58.06,58.0,58.01,77236.0,44.666,44.6736,44.6275,44.6352,77236.0
2016-10-14 10:25:00,58.02,58.02,57.98,57.98,135730.0,44.6429,44.6429,44.6121,44.6121,135730.0
2016-10-14 10:30:00,57.99,58.01,57.98,57.99,378806.0,44.6198,44.6352,44.6121,44.6198,378806.0
2016-10-14 10:35:00,57.99,58.01,57.99,58.0,1168986.0,44.6198,44.6352,44.6198,44.6275,1168986.0
2016-10-14 10:40:00,57.99,58.02,57.97,58.0,682901.0,44.6198,44.6429,44.6044,44.6275,682901.0
2016-10-14 10:45:00,57.99,58.01,57.94,57.95,237632.0,44.6198,44.6352,44.5813,44.589,237632.0
2016-10-14 10:50:00,57.95,57.95,57.91,57.93,115184.0,44.589,44.589,44.5582,44.5736,115184.0
2016-10-14 10:55:00,57.93,57.94,57.88,57.89,90400.0,44.5736,44.5813,44.5351,44.5428,90400.0
2016-10-14 11:00:00,57.88,57.9,57.83,57.84,453793.0,44.5351,44.5505,44.4967,44.5044,453793.0
2016-10-14 11:05:00,57.85,57.85,57.8,57.84,175578.0,44.5121,44.5121,44.4736,44.5044,175578.0
2016-10-14 11:10:00,57.84,57.84,57.79,57.79,71598.0,44.5044,44.5044,44.4659,44.4659,71598.0
2016-10-14 11:15:00,57.8,57.83,57.79,57.82,149860.0,44.4736,44.4967,44.4659,44.489,149860.0
2016-10-14 11:20:00,57.82,57.85,57.8,57.83,191278.0,44.489,44.5121,44.4736,44.4967,191278.0
2016-10-14 11:25:00,57.83,57.84,57.75,57.76,166347.0,44.4967,44.5044,44.4351,44.4428,166347.0
2016-10-14 11:30:00,57.76,57.77,57.72,57.74,325480.0,44.4428,44.4505,44.412,44.4274,325480.0
2016-10-14 11:35:00,57.75,57.81,57.74,57.8,155485.0,44.4351,44.4813,44.4274,44.4736,155485.0
2016-10-14 11:40:00,57.8,57.8,57.75,57.76,329942.0,44.4736,44.4736,44.4351,44.4428,329942.0
2016-10-14 11:45:00,57.76,57.79,57.7,57.72,242418.0,44.4428,44.4659,44.3966,44.412,242418.0
2016-10-14 11:50:00,57.72,57.74,57.71,57.73,220648.0,44.412,44.4274,44.4043,44.4197,220648.0
2016-10-14 11:55:00,57.73,57.74,57.69,57.72,141250.0,44.4197,44.4274,44.389,44.412,141250.0
2016-10-14 12:00:00,57.71,57.76,57.69,57.75,87174.0,44.4043,44.4428,44.389,44.4351,87174.0
2016-10-14 12:05:00,57.75,57.75,57.72,57.74,73523.0,44.4351,44.4351,44.412,44.4274,73523.0
2016-10-14 12:10:00,57.73,57.75,57.7,57.73,91732.0,44.4197,44.4351,44.3966,44.4197,91732.0
2016-10-14 12:15:00,57.73,57.74,57.67,57.7,127586.0,44.4197,44.4274,44.3736,44.3966,127586.0
2016-10-14 12:20:00,57.7,57.71,57.68,57.71,154976.0,44.3966,44.4043,44.3813,44.4043,154976.0
2016-10-14 12:25:00,57.71,57.73,57.69,57.73,169629.0,44.4043,44.4197,44.389,44.4197,169629.0
2016-10-14 12:30:00,57.73,57.77,57.72,57.74,113026.0,44.4197,44.4505,44.412,44.4274,113026.0
2016-10-14 12:35:00,57.75,57.78,57.74,57.76,125549.0,44.4351,44.4582,44.4274,44.4428,125549.0
2016-10-14 12:40:00,57.76,57.78,57.75,57.75,98044.0,44.4428,44.4582,44.4351,44.4351,98044.0
2016-10-14 12:45:00,57.75,57.76,57.74,57.76,71305.0,44.4351,44.4428,44.4274,44.4428,71305.0
2016-10-14 12:50:00,57.76,57.79,57.74,57.79,108548.0,44.4428,44.4659,44.4274,44.4659,108548.0
2016-10-14 12:55:00,57.79,57.79,57.76,57.78,33183.0,44.4659,44.4659,44.4428,44.4582,33183.0
2016-10-14 13:00:00,57.78,57.78,57.75,57.75,145022.0,44.4582,44.4582,44.4351,44.4351,145022.0
2016-10-14 13:05:00,57.76,57.82,57.74,57.8,103329.0,44.4428,44.489,44.4274,44.4736,103329.0
2016-10-14 13:10:00,57.81,57.81,57.77,57.78,38437.0,44.4813,44.4813,44.4505,44.4582,38437.0
2016-10-14 13:15:00,57.78,57.8,57.77,57.79,89024.0,44.4582,44.4736,44.4505,44.4659,89024.0
2016-10-14 13:20:00,57.79,57.84,57.78,57.82,84945.0,44.4659,44.5044,44.4582,44.489,84945.0
2016-10-14 13:25:00,57.82,57.83,57.8,57.82,89431.0,44.489,44.4967,44.4736,44.489,89431.0
2016-10-14 13:30:00,57.81,57.92,57.79,57.89,882921.0,44.4813,44.5659,44.4659,44.5428,882921.0
2016-10-14 13:35:00,57.89,57.9,57.84,57.87,224503.0,44.5428,44.5505,44.5044,44.5275,224503.0
2016-10-14 13:40:00,57.87,57.88,57.83,57.85,60555.0,44.5275,44.5351,44.4967,44.5121,60555.0
2016-10-14 13:45:00,57.85,57.86,57.82,57.84,108008.0,44.5121,44.5198,44.489,44.5044,108008.0
2016-10-14 13:50:00,57.84,57.84,57.77,57.8,64787.0,44.5044,44.5044,44.4505,44.4736,64787.0
2016-10-14 13:55:00,57.8,57.82,57.76,57.77,55748.0,44.4736,44.489,44.4428,44.4505,55748.0
2016-10-14 14:00:00,57.76,57.77,57.72,57.75,93817.0,44.4428,44.4505,44.412,44.4351,93817.0
2016-10-14 14:05:00,57.75,57.76,57.71,57.73,51624.0,44.4351,44.4428,44.4043,44.4197,51624.0
2016-10-14 14:10:00,57.72,57.76,57.71,57.74,60881.0,44.412,44.4428,44.4043,44.4274,60881.0
2016-10-14 14:15:00,57.74,57.78,57.73,57.77,39294.0,44.4274,44.4582,44.4197,44.4505,39294.0
2016-10-14 14:20:00,57.77,57.83,57.76,57.8,65830.0,44.4505,44.4967,44.4428,44.4736,65830.0
2016-10-14 14:25:00,57.79,57.81,57.76,57.81,76788.0,44.4659,44.4813,44.4428,44.4813,76788.0
2016-10-14 14:30:00,57.8,57.82,57.78,57.79,41997.0,44.4736,44.489,44.4582,44.4659,41997.0
2016-10-14 14:35:00,57.8,57.81,57.76,57.79,37669.0,44.4736,44.4813,44.4428,44.4659,37669.0
2016-10-14 14:40:00,57.79,57.79,57.75,57.77,93287.0,44.4659,44.4659,44.4351,44.4505,93287.0
2016-10-14 14:45:00,57.77,57.77,57.72,57.75,70686.0,44.4505,44.4505,44.412,44.4351,70686.0
2016-10-14 14:50:00,57.74,57.75,57.7,57.7,134201.0,44.4274,44.4351,44.3966,44.3966,134201.0
2016-10-14 14:55:00,57.7,57.72,57.68,57.69,159063.0,44.3966,44.412,44.3813,44.389,159063.0
2016-10-14 15:00:00,57.69,57.71,57.67,57.69,235983.0,44.389,44.4043,44.3736,44.389,235983.0
2016-10-14 15:05:00,57.69,57.71,57.67,57.7,600965.0,44.389,44.4043,44.3736,44.3966,600965.0
2016-10-14 15:10:00,57.71,57.72,57.69,57.71,204501.0,44.4043,44.412,44.389,44.4043,204501.0
2016-10-14 15:15:00,57.71,57.73,57.69,57.71,93328.0,44.4043,44.4197,44.389,44.4043,93328.0
2016-10-14 15:20:00,57.7,57.73,57.69,57.72,74889.0,44.3966,44.4197,44.389,44.412,74889.0
2016-10-14 15:25:00,57.71,57.73,57.68,57.69,396205.0,44.4043,44.4197,44.3813,44.389,396205.0
2016-10-14 15:30:00,57.69,57.72,57.67,57.69,106459.0,44.389,44.412,44.3736,44.389,106459.0
2016-10-14 15:35:00,57.7,57.73,57.69,57.72,120162.0,44.3966,44.4197,44.389,44.412,120162.0
2016-10-14 15:40:00,57.71,57.73,57.69,57.7,258564.0,44.4043,44.4197,44.389,44.3966,258564.0
2016-10-14 15:45:00,57.7,57.73,57.67,57.71,297248.0,44.3966,44.4197,44.3736,44.4043,297248.0
2016-10-14 15:50:00,57.71,57.72,57.68,57.69,391553.0,44.4043,44.412,44.3813,44.389,391553.0
2016-10-14 15:55:00,57.69,57.7,57.65,57.66,1470240.0,44.389,44.3966,44.3582,44.3659,1470240.0
2016-10-17 09:30:00,57.54,57.6,57.51,57.54,391275.0,44.2735,44.3197,44.2505,44.2735,391275.0
2016-10-17 09:35:00,57.55,57.56,57.49,57.51,120410.0,44.2812,44.2889,44.2351,44.2505,120410.0
2016-10-17 09:40:00,57.51,57.53,57.5,57.5,124406.0,44.2505,44.2658,44.2428,44.2428,124406.0
2016-10-17 09:45:00,57.5,57.53,57.48,57.52,53534.0,44.2428,44.2658,44.2274,44.2581,53534.0
2016-10-17 09:50:00,57.52,57.55,57.46,57.47,130460.0,44.2581,44.2812,44.212,44.2197,130460.0
2016-10-17 09:55:00,57.47,57.5,57.46,57.5,168199.0,44.2197,44.2428,44.212,44.2428,168199.0
2016-10-17 10:00:00,57.5,57.53,57.49,57.51,125186.0,44.2428,44.2658,44.2351,44.2505,125186.0
2016-10-17 10:05:00,57.51,57.53,57.48,57.53,116394.0,44.2505,44.2658,44.2274,44.2658,116394.0
2016-10-17 10:10:00,57.53,57.59,57.53,57.57,137303.0,44.2658,44.312,44.2658,44.2966,137303.0
2016-10-17 10:15:00,57.57,57.59,57.56,57.58,69303.0,44.2966,44.312,44.2889,44.3043,69303.0
2016-10-17 10:20:00,57.58,57.64,57.56,57.64,203137.0,44.3043,44.3505,44.2889,44.3505,203137.0
2016-10-17 10:25:00,57.64,57.66,57.62,57.64,81672.0,44.3505,44.3659,44.3351,44.3505,81672.0
2016-10-17 10:30:00,57.64,57.66,57.6,57.62,83910.0,44.3505,44.3659,44.3197,44.3351,83910.0
2016-10-17 10:35:00,57.62,57.64,57.6,57.62,107354.0,44.3351,44.3505,44.3197,44.3351,107354.0
2016-10-17 10:40:00,57.61,57.62,57.58,57.6,324903.0,44.3274,44.3351,44.3043,44.3197,324903.0
2016-10-17 10:45:00,57.59,57.61,57.57,57.59,72865.0,44.312,44.3274,44.2966,44.312,72865.0
2016-10-17 10:50:00,57.58,57.59,57.53,57.54,96437.0,44.3043,44.312,44.2658,44.2735,96437.0
2016-10-17 10:55:00,57.54,57.57,57.51,57.56,65952.0,44.2735,44.2966,44.2505,44.2889,65952.0
2016-10-17 11:00:00,57.56,57.56,57.53,57.56,79573.0,44.2889,44.2889,44.2658,44.2889,79573.0
2016-10-17 11:05:00,57.55,57.57,57.53,57.55,89574.0,44.2812,44.2966,44.2658,44.2812,89574.0
2016-10-17 11:10:00,57.54,57.56,57.51,57.53,211063.0,44.2735,44.2889,44.2505,44.2658,211063.0
2016-10-17 11:15:00,57.52,57.54,57.5,57.54,136262.0,44.2581,44.2735,44.2428,44.2735,136262.0
2016-10-17 11:20:00,57.53,57.55,57.49,57.51,121656.0,44.2658,44.2812,44.2351,44.2505,121656.0
2016-10-17 11:25:00,57.51,57.51,57.4,57.43,262916.0,44.2505,44.2505,44.1658,44.1889,262916.0
2016-10-17 11:30:00,57.43,57.47,57.43,57.47,168444.0,44.1889,44.2197,44.1889,44.2197,168444.0
2016-10-17 11:35:00,57.47,57.49,57.46,57.49,93445.0,44.2197,44.2351,44.212,44.2351,93445.0
2016-10-17 11:40:00,57.49,57.52,57.48,57.51,50235.0,44.2351,44.2581,44.2274,44.2505,50235.0
2016-10-17 11:45:00,57.51,57.53,57.48,57.51,139656.0,44.2505,44.2658,44.2274,44.2505,139656.0
2016-10-17 11:50:00,57.51,57.54,57.5,57.54,245289.0,44.2505,44.2735,44.2428,44.2735,245289.0
2016-10-17 11:55:00,57.54,57.56,57.51,57.53,146857.0,44.2735,44.2889,44.2505,44.2658,146857.0
2016-10-17 12:00:00,57.53,57.54,57.5,57.52,231646.0,44.2658,44.2735,44.2428,44.2581,231646.0
2016-10-17 12:05:00,57.52,57.53,57.49,57.51,47188.0,44.2581,44.2658,44.2351,44.2505,47188.0
2016-10-17 12:10:00,57.51,57.52,57.47,57.5,133344.0,44.2505,44.2581,44.2197,44.2428,133344.0
2016-10-17 12:15:00,57.5,57.51,57.49,57.49,48043.0,44.2428,44.2505,44.2351,44.2351,48043.0
2016-10-17 12:20:00,57.49,57.5,57.47,57.48,40993.0,44.2351,44.2428,44.2197,44.2274,40993.0
2016-10-17 12:25:00,57.48,57.48,57.45,57.47,37905.0,44.2274,44.2274,44.2043,44.2197,37905.0
2016-10-17 12:30:00,57.46,57.48,57.45,57.48,18255.0,44.212,44.2274,44.2043,44.2274,18255.0
2016-10-17 12:35:00,57.48,57.5,57.48,57.48,9809.0,44.2274,44.2428,44.2274,44.2274,9809.0
2016-10-17 12:40:00,57.48,57.49,57.45,57.47,34275.0,44.2274,44.2351,44.2043,44.2197,34275.0
2016-10-17 12:45:00,57.46,57.48,57.45,57.48,24395.0,44.212,44.2274,44.2043,44.2274,24395.0
2016-10-17 12:50:00,57.48,57.5,57.47,57.48,45944.0,44.2274,44.2428,44.2197,44.2274,45944.0
2016-10-17 12:55:00,57.48,57.49,57.47,57.48,37525.0,44.2274,44.2351,44.2197,44.2274,37525.0
2016-10-17 13:00:00,57.48,57.51,57.46,57.48,105961.0,44.2274,44.2505,44.212,44.2274,105961.0
2016-10-17 13:05:00,57.48,57.49,57.46,57.48,76166.0,44.2274,44.2351,44.212,44.2274,76166.0
2016-10-17 13:10:00,57.48,57.5,57.47,57.5,25518.0,44.2274,44.2428,44.2197,44.2428,25518.0
2016-10-17 13:15:00,57.5,57.51,57.46,57.48,71081.0,44.2428,44.2505,44.212,44.2274,71081.0
2016-10-17 13:20:00,57.48,57.5,57.46,57.47,31404.0,44.2274,44.2428,44.212,44.2197,31404.0
2016-10-17 13:25:00,57.47,57.47,57.44,57.47,108468.0,44.2197,44.2197,44.1966,44.2197,108468.0
2016-10-17 13:30:00,57.47,57.48,57.44,57.46,108285.0,44.2197,44.2274,44.1966,44.212,108285.0
2016-10-17 13:35:00,57.47,57.47,57.45,57.46,28624.0,44.2197,44.2197,44.2043,44.212,28624.0
2016-10-17 13:40:00,57.45,57.49,57.44,57.47,43000.0,44.2043,44.2351,44.1966,44.2197,43000.0
2016-10-17 13:45:00,57.47,57.48,57.45,57.48,48823.0,44.2197,44.2274,44.2043,44.2274,48823.0
2016-10-17 13:50:00,57.48,57.48,57.45,57.47,76895.0,44.2274,44.2274,44.2043,44.2197,76895.0
2016-10-17 13:55:00,57.47,57.47,57.41,57.42,137689.0,44.2197,44.2197,44.1735,44.1812,137689.0
2016-10-17 14:00:00,57.42,57.45,57.42,57.44,85955.0,44.1812,44.2043,44.1812,44.1966,85955.0
2016-10-17 14:05:00,57.45,57.45,57.43,57.43,32546.0,44.2043,44.2043,44.1889,44.1889,32546.0
2016-10-17 14:10:00,57.44,57.47,57.42,57.47,31009.0,44.1966,44.2197,44.1812,44.2197,31009.0
2016-10-17 14:15:00,57.47,57.5,57.46,57.5,65273.0,44.2197,44.2428,44.212,44.2428,65273.0
2016-10-17 14:20:00,57.5,57.52,57.47,57.48,62362.0,44.2428,44.2581,44.2197,44.2274,62362.0
2016-10-17 14:25:00,57.48,57.49,57.46,57.48,54987.0,44.2274,44.2351,44.212,44.2274,54987.0
2016-10-17 14:30:00,57.48,57.49,57.45,57.46,138316.0,44.2274,44.2351,44.2043,44.212,138316.0
2016-10-17 14:35:00,57.46,57.47,57.44,57.46,61652.0,44.212,44.2197,44.1966,44.212,61652.0
2016-10-17 14:40:00,57.46,57.47,57.45,57.47,67374.0,44.212,44.2197,44.2043,44.2197,67374.0
2016-10-17 14:45:00,57.47,57.47,57.44,57.45,26228.0,44.2197,44.2197,44.1966,44.2043,26228.0
2016-10-17 14:50:00,57.45,57.49,57.45,57.47,286201.0,44.2043,44.2351,44.2043,44.2197,286201.0
2016-10-17 14:55:00,57.47,57.51,57.47,57.5,56077.0,44.2197,44.2505,44.2197,44.2428,56077.0
2016-10-17 15:00:00,57.5,57.5,57.48,57.5,38467.0,44.2428,44.2428,44.2274,44.2428,38467.0
2016-10-17 15:05:00,57.5,57.51,57.49,57.51,44567.0,44.2428,44.2505,44.2351,44.2505,44567.0
2016-10-17 15:10:00,57.5,57.51,57.47,57.48,68313.0,44.2428,44.2505,44.2197,44.2274,68313.0
2016-10-17 15:15:00,57.48,57.49,57.46,57.46,30070.0,44.2274,44.2351,44.212,44.212,30070.0
2016-10-17 15:20:00,57.47,57.49,57.47,57.48,149788.0,44.2197,44.2351,44.2197,44.2274,149788.0
2016-10-17 15:25:00,57.48,57.48,57.46,57.48,72072.0,44.2274,44.2274,44.212,44.2274,72072.0
2016-10-17 15:30:00,57.48,57.48,57.45,57.47,117905.0,44.2274,44.2274,44.2043,44.2197,117905.0
2016-10-17 15:35:00,57.47,57.5,57.46,57.48,96877.0,44.2197,44.2428,44.212,44.2274,96877.0
2016-10-17 15:40:00,57.48,57.49,57.47,57.48,161519.0,44.2274,44.2351,44.2197,44.2274,161519.0
2016-10-17 15:45:00,57.48,57.51,57.47,57.49,957632.0,44.2274,44.2505,44.2197,44.2351,957632.0
2016-10-17 15:50:00,57.49,57.51,57.48,57.5,355553.0,44.2351,44.2505,44.2274,44.2428,355553.0
2016-10-17 15:55:00,57.5,57.53,57.48,57.5,1994399.0,44.2428,44.2658,44.2274,44.2428,1994399.0
2016-10-18 09:30:00,58.19,58.2,58.09,58.1,370616.0,44.7737,44.7814,44.6967,44.7044,370616.0
2016-10-18 09:35:00,58.11,58.11,58.05,58.07,207364.0,44.7121,44.7121,44.666,44.6813,207364.0
2016-10-18 09:40:00,58.07,58.09,58.06,58.08,384038.0,44.6813,44.6967,44.6736,44.689,384038.0
2016-10-18 09:45:00,58.08,58.1,58.06,58.08,138027.0,44.689,44.7044,44.6736,44.689,138027.0
2016-10-18 09:50:00,58.08,58.08,58.04,58.04,201675.0,44.689,44.689,44.6583,44.6583,201675.0
2016-10-18 09:55:00,58.04,58.05,58.01,58.03,266139.0,44.6583,44.666,44.6352,44.6506,266139.0
2016-10-18 10:00:00,58.03,58.03,57.99,58.0,213610.0,44.6506,44.6506,44.6198,44.6275,213610.0
2016-10-18 10:05:00,58.0,58.05,57.99,58.05,495862.0,44.6275,44.666,44.6198,44.666,495862.0
2016-10-18 10:10:00,58.05,58.06,58.02,58.04,155402.0,44.666,44.6736,44.6429,44.6583,155402.0
2016-10-18 10:15:00,58.04,58.08,58.03,58.05,85049.0,44.6583,44.689,44.6506,44.666,85049.0
2016-10-18 10:20:00,58.04,58.05,57.98,58.01,127505.0,44.6583,44.666,44.6121,44.6352,127505.0
2016-10-18 10:25:00,58.0,58.04,58.0,58.03,94786.0,44.6275,44.6583,44.6275,44.6506,94786.0
2016-10-18 10:30:00,58.03,58.06,58.03,58.05,74594.0,44.6506,44.6736,44.6506,44.666,74594.0
2016-10-18 10:35:00,58.06,58.09,58.06,58.08,53743.0,44.6736,44.6967,44.6736,44.689,53743.0
2016-10-18 10:40:00,58.08,58.1,58.05,58.09,90021.0,44.689,44.7044,44.666,44.6967,90021.0
2016-10-18 10:45:00,58.09,58.1,58.07,58.1,71869.0,44.6967,44.7044,44.6813,44.7044,71869.0
2016-10-18 10:50:00,58.1,58.11,58.06,58.07,59588.0,44.7044,44.7121,44.6736,44.6813,59588.0
2016-10-18 10:55:00,58.07,58.08,58.05,58.05,232581.0,44.6813,44.689,44.666,44.666,232581.0
2016-10-18 11:00:00,58.05,58.07,58.05,58.07,44388.0,44.666,44.6813,44.666,44.6813,44388.0
2016-10-18 11:05:00,58.07,58.07,58.04,58.06,78112.0,44.6813,44.6813,44.6583,44.6736,78112.0
2016-10-18 11:10:00,58.06,58.09,58.05,58.08,152999.0,44.6736,44.6967,44.666,44.689,152999.0
2016-10-18 11:15:00,58.08,58.1,58.07,58.08,96489.0,44.689,44.7044,44.6813,44.689,96489.0
2016-10-18 11:20:00,58.08,58.1,58.07,58.1,80960.0,44.689,44.7044,44.6813,44.7044,80960.0
2016-10-18 11:25:00,58.11,58.11,58.08,58.1,220726.0,44.7121,44.7121,44.689,44.7044,220726.0
2016-10-18 11:30:00,58.11,58.14,58.1,58.12,136992.0,44.7121,44.7352,44.7044,44.7198,136992.0
2016-10-18 11:35:00,58.12,58.13,58.11,58.13,73545.0,44.7198,44.7275,44.7121,44.7275,73545.0
2016-10-18 11:40:00,58.13,58.18,58.13,58.17,127718.0,44.7275,44.766,44.7275,44.7583,127718.0
2016-10-18 11:45:00,58.18,58.2,58.17,58.19,64932.0,44.766,44.7814,44.7583,44.7737,64932.0
2016-10-18 11:50:00,58.18,58.21,58.17,58.21,75042.0,44.766,44.7891,44.7583,44.7891,75042.0
2016-10-18 11:55:00,58.21,58.23,58.2,58.23,62301.0,44.7891,44.8044,44.7814,44.8044,62301.0
2016-10-18 12:00:00,58.23,58.23,58.2,58.2,60926.0,44.8044,44.8044,44.7814,44.7814,60926.0
2016-10-18 12:05:00,58.21,58.24,58.2,58.22,63498.0,44.7891,44.8121,44.7814,44.7968,63498.0
2016-10-18 12:10:00,58.22,58.22,58.2,58.21,49665.0,44.7968,44.7968,44.7814,44.7891,49665.0
2016-10-18 12:15:00,58.2,58.21,58.19,58.19,68451.0,44.7814,44.7891,44.7737,44.7737,68451.0
2016-10-18 12:20:00,58.19,58.21,58.18,58.21,28549.0,44.7737,44.7891,44.766,44.7891,28549.0
2016-10-18 12:25:00,58.2,58.21,58.19,58.19,22595.0,44.7814,44.7891,44.7737,44.7737,22595.0
2016-10-18 12:30:00,58.2,58.22,58.19,58.19,29531.0,44.7814,44.7968,44.7737,44.7737,29531.0
2016-10-18 12:35:00,58.2,58.21,58.19,58.21,51835.0,44.7814,44.7891,44.7737,44.7891,51835.0
2016-10-18 12:40:00,58.21,58.21,58.17,58.18,64456.0,44.7891,44.7891,44.7583,44.766,64456.0
2016-10-18 12:45:00,58.18,58.18,58.16,58.18,37396.0,44.766,44.766,44.7506,44.766,37396.0
2016-10-18 12:50:00,58.18,58.18,58.17,58.17,55524.0,44.766,44.766,44.7583,44.7583,55524.0
2016-10-18 12:55:00,58.17,58.18,58.14,58.16,132569.0,44.7583,44.766,44.7352,44.7506,132569.0
2016-10-18 13:00:00,58.15,58.17,58.15,58.16,83986.0,44.7429,44.7583,44.7429,44.7506,83986.0
2016-10-18 13:05:00,58.17,58.18,58.16,58.18,10310.0,44.7583,44.766,44.7506,44.766,10310.0
2016-10-18 13:10:00,58.18,58.19,58.17,58.19,43279.0,44.766,44.7737,44.7583,44.7737,43279.0
2016-10-18 13:15:00,58.19,58.2,58.18,58.19,30281.0,44.7737,44.7814,44.766,44.7737,30281.0
2016-10-18 13:20:00,58.18,58.19,58.18,58.18,55910.0,44.766,44.7737,44.766,44.766,55910.0
2016-10-18 13:25:00,58.18,58.2,58.17,58.18,80092.0,44.766,44.7814,44.7583,44.766,80092.0
2016-10-18 13:30:00,58.18,58.18,58.13,58.14,95226.0,44.766,44.766,44.7275,44.7352,95226.0
2016-10-18 13:35:00,58.14,58.16,58.13,58.15,56261.0,44.7352,44.7506,44.7275,44.7429,56261.0
2016-10-18 13:40:00,58.16,58.16,58.14,58.15,40206.0,44.7506,44.7506,44.7352,44.7429,40206.0
2016-10-18 13:45:00,58.16,58.16,58.13,58.14,70823.0,44.7506,44.7506,44.7275,44.7352,70823.0
2016-10-18 13:50:00,58.14,58.16,58.13,58.15,42900.0,44.7352,44.7506,44.7275,44.7429,42900.0
2016-10-18 13:55:00,58.15,58.16,58.14,58.15,76419.0,44.7429,44.7506,44.7352,44.7429,76419.0
2016-10-18 14:00:00,58.14,58.16,58.14,58.15,41565.0,44.7352,44.7506,44.7352,44.7429,41565.0
2016-10-18 14:05:00,58.15,58.16,58.14,58.15,30951.0,44.7429,44.7506,44.7352,44.7429,30951.0
2016-10-18 14:10:00,58.15,58.16,58.14,58.15,55493.0,44.7429,44.7506,44.7352,44.7429,55493.0
2016-10-18 14:15:00,58.14,58.15,58.12,58.14,140604.0,44.7352,44.7429,44.7198,44.7352,140604.0
2016-10-18 14:20:00,58.13,58.16,58.12,58.15,53837.0,44.7275,44.7506,44.7198,44.7429,53837.0
2016-10-18 14:25:00,58.15,58.16,58.15,58.16,36369.0,44.7429,44.7506,44.7429,44.7506,36369.0
2016-10-18 14:30:00,58.16,58.17,58.14,58.16,85180.0,44.7506,44.7583,44.7352,44.7506,85180.0
2016-10-18 14:35:00,58.15,58.16,58.15,58.15,131243.0,44.7429,44.7506,44.7429,44.7429,131243.0
2016-10-18 14:40:00,58.15,58.16,58.15,58.15,67598.0,44.7429,44.7506,44.7429,44.7429,67598.0
2016-10-18 14:45:00,58.16,58.16,58.12,58.15,437039.0,44.7506,44.7506,44.7198,44.7429,437039.0
2016-10-18 14:50:00,58.15,58.15,58.13,58.14,119708.0,44.7429,44.7429,44.7275,44.7352,119708.0
2016-10-18 14:55:00,58.14,58.16,58.14,58.15,35869.0,44.7352,44.7506,44.7352,44.7429,35869.0
2016-10-18 15:00:00,58.15,58.16,58.13,58.14,36536.0,44.7429,44.7506,44.7275,44.7352,36536.0
2016-10-18 15:05:00,58.14,58.15,58.12,58.13,175586.0,44.7352,44.7429,44.7198,44.7275,175586.0
2016-10-18 15:10:00,58.13,58.15,58.12,58.14,85707.0,44.7275,44.7429,44.7198,44.7352,85707.0
2016-10-18 15:15:00,58.14,58.15,58.12,58.14,116349.0,44.7352,44.7429,44.7198,44.7352,116349.0
2016-10-18 15:20:00,58.14,58.14,58.12,58.13,43998.0,44.7352,44.7352,44.7198,44.7275,43998.0
2016-10-18 15:25:00,58.13,58.14,58.11,58.12,146919.0,44.7275,44.7352,44.7121,44.7198,146919.0
2016-10-18 15:30:00,58.11,58.12,58.1,58.11,353608.0,44.7121,44.7198,44.7044,44.7121,353608.0
2016-10-18 15:35:00,58.11,58.11,58.09,58.09,223665.0,44.7121,44.7121,44.6967,44.6967,223665.0
2016-10-18 15:40:00,58.1,58.1,58.07,58.08,138863.0,44.7044,44.7044,44.6813,44.689,138863.0
2016-10-18 15:45:00,58.08,58.09,58.07,58.09,182698.0,44.689,44.6967,44.6813,44.6967,182698.0
2016-10-18 15:50:00,58.08,58.09,58.07,58.09,1008248.0,44.689,44.6967,44.6813,44.6967,1008248.0
2016-10-18 15:55:00,58.09,58.12,58.07,58.07,1957288.0,44.6967,44.7198,44.6813,44.6813,1957288.0
2016-10-19 09:30:00,58.16,58.19,58.14,58.16,248789.0,44.7506,44.7737,44.7352,44.7506,248789.0
2016-10-19 09:35:00,58.17,58.19,58.15,58.16,169489.0,44.7583,44.7737,44.7429,44.7506,169489.0
2016-10-19 09:40:00,58.17,58.17,58.13,58.14,179950.0,44.7583,44.7583,44.7275,44.7352,179950.0
2016-10-19 09:45:00,58.14,58.16,58.13,58.16,282266.0,44.7352,44.7506,44.7275,44.7506,282266.0
2016-10-19 09:50:00,58.16,58.18,58.14,58.17,353259.0,44.7506,44.766,44.7352,44.7583,353259.0
2016-10-19 09:55:00,58.16,58.17,58.12,58.13,557664.0,44.7506,44.7583,44.7198,44.7275,557664.0
2016-10-19 10:00:00,58.14,58.17,58.11,58.14,219923.0,44.7352,44.7583,44.7121,44.7352,219923.0
2016-10-19 10:05:00,58.15,58.15,58.12,58.14,591437.0,44.7429,44.7429,44.7198,44.7352,591437.0
2016-10-19 10:10:00,58.14,58.2,58.13,58.19,272729.0,44.7352,44.7814,44.7275,44.7737,272729.0
2016-10-19 10:15:00,58.19,58.21,58.18,58.19,84585.0,44.7737,44.7891,44.766,44.7737,84585.0
2016-10-19 10:20:00,58.19,58.22,58.19,58.22,176773.0,44.7737,44.7968,44.7737,44.7968,176773.0
2016-10-19 10:25:00,58.22,58.26,58.21,58.26,85018.0,44.7968,44.8275,44.7891,44.8275,85018.0
2016-10-19 10:30:00,58.26,58.29,58.25,58.27,183525.0,44.8275,44.8506,44.8198,44.8352,183525.0
2016-10-19 10:35:00,58.27,58.28,58.25,58.27,59496.0,44.8352,44.8429,44.8198,44.8352,59496.0
2016-10-19 10:40:00,58.27,58.29,58.25,58.29,83982.0,44.8352,44.8506,44.8198,44.8506,83982.0
2016-10-19 10:45:00,58.29,58.33,58.28,58.31,125520.0,44.8506,44.8814,44.8429,44.866,125520.0
2016-10-19 10:50:00,58.31,58.32,58.27,58.29,69473.0,44.866,44.8737,44.8352,44.8506,69473.0
2016-10-19 10:55:00,58.3,58.32,58.29,58.32,37190.0,44.8583,44.8737,44.8506,44.8737,37190.0
2016-10-19 11:00:00,58.32,58.34,58.3,58.34,119025.0,44.8737,44.8891,44.8583,44.8891,119025.0
2016-10-19 11:05:00,58.34,58.37,58.31,58.35,130857.0,44.8891,44.9122,44.866,44.8968,130857.0
2016-10-19 11:10:00,58.36,58.36,58.32,58.32,205067.0,44.9045,44.9045,44.8737,44.8737,205067.0
2016-10-19 11:15:00,58.33,58.34,58.28,58.29,83098.0,44.8814,44.8891,44.8429,44.8506,83098.0
2016-10-19 11:20:00,58.29,58.31,58.26,58.26,48607.0,44.8506,44.866,44.8275,44.8275,48607.0
2016-10-19 11:25:00,58.26,58.28,58.25,58.28,77468.0,44.8275,44.8429,44.8198,44.8429,77468.0
2016-10-19 11:30:00,58.28,58.31,58.27,58.28,121419.0,44.8429,44.866,44.8352,44.8429,121419.0
2016-10-19 11:35:00,58.28,58.28,58.25,58.26,39857.0,44.8429,44.8429,44.8198,44.8275,39857.0
2016-10-19 11:40:00,58.26,58.29,58.25,58.29,39709.0,44.8275,44.8506,44.8198,44.8506,39709.0
2016-10-19 11:45:00,58.29,58.3,58.26,58.26,64675.0,44.8506,44.8583,44.8275,44.8275,64675.0
2016-10-19 11:50:00,58.27,58.28,58.25,58.26,79318.0,44.8352,44.8429,44.8198,44.8275,79318.0
2016-10-19 11:55:00,58.25,58.26,58.23,58.25,49163.0,44.8198,44.8275,44.8044,44.8198,49163.0
2016-10-19 12:00:00,58.25,58.26,58.23,58.23,31435.0,44.8198,44.8275,44.8044,44.8044,31435.0
2016-10-19 12:05:00,58.23,58.25,58.22,58.25,32233.0,44.8044,44.8198,44.7968,44.8198,32233.0
2016-10-19 12:10:00,58.25,58.26,58.24,58.26,69334.0,44.8198,44.8275,44.8121,44.8275,69334.0
2016-10-19 12:15:00,58.26,58.27,58.24,58.26,57238.0,44.8275,44.8352,44.8121,44.8275,57238.0
2016-10-19 12:20:00,58.26,58.29,58.25,58.28,61016.0,44.8275,44.8506,44.8198,44.8429,61016.0
2016-10-19 12:25:00,58.28,58.29,58.26,58.27,33428.0,44.8429,44.8506,44.8275,44.8352,33428.0
2016-10-19 12:30:00,58.27,58.29,58.26,58.28,17289.0,44.8352,44.8506,44.8275,44.8429,17289.0
2016-10-19 12:35:00,58.28,58.28,58.27,58.27,62715.0,44.8429,44.8429,44.8352,44.8352,62715.0
2016-10-19 12:40:00,58.28,58.29,58.27,58.27,47316.0,44.8429,44.8506,44.8352,44.8352,47316.0
2016-10-19 12:45:00,58.27,58.28,58.26,58.28,55847.0,44.8352,44.8429,44.8275,44.8429,55847.0
2016-10-19 12:50:00,58.29,58.29,58.28,58.29,34466.0,44.8506,44.8506,44.8429,44.8506,34466.0
2016-10-19 12:55:00,58.28,58.3,58.28,58.29,55044.0,44.8429,44.8583,44.8429,44.8506,55044.0
2016-10-19 13:00:00,58.29,58.3,58.28,58.29,59648.0,44.8506,44.8583,44.8429,44.8506,59648.0
2016-10-19 13:05:00,58.29,58.29,58.26,58.27,89298.0,44.8506,44.8506,44.8275,44.8352,89298.0
2016-10-19 13:10:00,58.27,58.28,58.26,58.27,26504.0,44.8352,44.8429,44.8275,44.8352,26504.0
2016-10-19 13:15:00,58.27,58.28,58.26,58.28,25059.0,44.8352,44.8429,44.8275,44.8429,25059.0
2016-10-19 13:20:00,58.28,58.3,58.27,58.3,42046.0,44.8429,44.8583,44.8352,44.8583,42046.0
2016-10-19 13:25:00,58.29,58.3,58.29,58.3,75082.0,44.8506,44.8583,44.8506,44.8583,75082.0
2016-10-19 13:30:00,58.29,58.3,58.28,58.29,42630.0,44.8506,44.8583,44.8429,44.8506,42630.0
2016-10-19 13:35:00,58.29,58.32,58.28,58.31,66560.0,44.8506,44.8737,44.8429,44.866,66560.0
2016-10-19 13:40:00,58.31,58.33,58.31,58.32,31103.0,44.866,44.8814,44.866,44.8737,31103.0
2016-10-19 13:45:00,58.32,58.32,58.3,58.3,56494.0,44.8737,44.8737,44.8583,44.8583,56494.0
2016-10-19 13:50:00,58.31,58.31,58.29,58.3,41517.0,44.866,44.866,44.8506,44.8583,41517.0
2016-10-19 13:55:00,58.3,58.3,58.27,58.29,59494.0,44.8583,44.8583,44.8352,44.8506,59494.0
2016-10-19 14:00:00,58.29,58.31,58.28,58.3,127388.0,44.8506,44.866,44.8429,44.8583,127388.0
2016-10-19 14:05:00,58.3,58.31,58.29,58.31,21602.0,44.8583,44.866,44.8506,44.866,21602.0
2016-10-19 14:10:00,58.3,58.32,58.29,58.31,64783.0,44.8583,44.8737,44.8506,44.866,64783.0
2016-10-19 14:15:00,58.31,58.32,58.29,58.3,58726.0,44.866,44.8737,44.8506,44.8583,58726.0
2016-10-19 14:20:00,58.29,58.31,58.28,58.28,65408.0,44.8506,44.866,44.8429,44.8429,65408.0
2016-10-19 14:25:00,58.29,58.31,58.28,58.31,22327.0,44.8506,44.866,44.8429,44.866,22327.0
2016-10-19 14:30:00,58.3,58.31,58.27,58.28,36956.0,44.8583,44.866,44.8352,44.8429,36956.0
2016-10-19 14:35:00,58.28,58.3,58.27,58.28,19659.0,44.8429,44.8583,44.8352,44.8429,19659.0
2016-10-19 14:40:00,58.28,58.28,58.26,58.28,48703.0,44.8429,44.8429,44.8275,44.8429,48703.0
2016-10-19 14:45:00,58.27,58.28,58.27,58.28,278073.0,44.8352,44.8429,44.8352,44.8429,278073.0
2016-10-19 14:50:00,58.27,58.28,58.26,58.27,45412.0,44.8352,44.8429,44.8275,44.8352,45412.0
2016-10-19 14:55:00,58.28,58.29,58.27,58.28,104138.0,44.8429,44.8506,44.8352,44.8429,104138.0
2016-10-19 15:00:00,58.28,58.29,58.27,58.28,96513.0,44.8429,44.8506,44.8352,44.8429,96513.0
2016-10-19 15:05:00,58.27,58.29,58.27,58.28,49189.0,44.8352,44.8506,44.8352,44.8429,49189.0
2016-10-19 15:10:00,58.28,58.28,58.27,58.28,49367.0,44.8429,44.8429,44.8352,44.8429,49367.0
2016-10-19 15:15:00,58.27,58.28,58.26,58.28,47865.0,44.8352,44.8429,44.8275,44.8429,47865.0
2016-10-19 15:20:00,58.28,58.3,58.27,58.29,114995.0,44.8429,44.8583,44.8352,44.8506,114995.0
2016-10-19 15:25:00,58.29,58.3,58.28,58.28,122917.0,44.8506,44.8583,44.8429,44.8429,122917.0
2016-10-19 15:30:00,58.29,58.29,58.27,58.28,68669.0,44.8506,44.8506,44.8352,44.8429,68669.0
2016-10-19 15:35:00,58.28,58.28,58.26,58.26,120839.0,44.8429,44.8429,44.8275,44.8275,120839.0
2016-10-19 15:40:00,58.27,58.28,58.25,58.28,221442.0,44.8352,44.8429,44.8198,44.8429,221442.0
2016-10-19 15:45:00,58.28,58.29,58.27,58.29,141360.0,44.8429,44.8506,44.8352,44.8506,141360.0
2016-10-19 15:50:00,58.29,58.29,58.24,58.25,285419.0,44.8506,44.8506,44.8121,44.8198,285419.0
2016-10-19 15:55:00,58.25,58.25,58.21,58.24,1195458.0,44.8198,44.8198,44.7891,44.8121,1195458.0
2016-10-20 09:30:00,58.15,58.23,58.12,58.23,551688.0,44.7429,44.8044,44.7198,44.8044,551688.0
2016-10-20 09:35:00,58.23,58.27,58.17,58.17,205053.0,44.8044,44.8352,44.7583,44.7583,205053.0
2016-10-20 09:40:00,58.18,58.22,58.17,58.22,164477.0,44.766,44.7968,44.7583,44.7968,164477.0
2016-10-20 09:45:00,58.21,58.3,58.21,58.29,158344.0,44.7891,44.8583,44.7891,44.8506,158344.0
2016-10-20 09:50:00,58.29,58.29,58.26,58.29,30398.0,44.8506,44.8506,44.8275,44.8506,30398.0
2016-10-20 09:55:00,58.3,58.34,58.29,58.33,138270.0,44.8583,44.8891,44.8506,44.8814,138270.0
2016-10-20 10:00:00,58.34,58.43,58.34,58.43,164933.0,44.8891,44.9583,44.8891,44.9583,164933.0
2016-10-20 10:05:00,58.42,58.43,58.38,58.39,82796.0,44.9506,44.9583,44.9199,44.9276,82796.0
2016-10-20 10:10:00,58.38,58.39,58.33,58.34,42593.0,44.9199,44.9276,44.8814,44.8891,42593.0
2016-10-20 10:15:00,58.34,58.36,58.32,58.32,80670.0,44.8891,44.9045,44.8737,44.8737,80670.0
2016-10-20 10:20:00,58.31,58.36,58.3,58.31,151740.0,44.866,44.9045,44.8583,44.866,151740.0
2016-10-20 10:25:00,58.31,58.31,58.24,58.26,196588.0,44.866,44.866,44.8121,44.8275,196588.0
2016-10-20 10:30:00,58.26,58.26,58.15,58.16,275213.0,44.8275,44.8275,44.7429,44.7506,275213.0
2016-10-20 10:35:00,58.16,58.16,58.09,58.14,237613.0,44.7506,44.7506,44.6967,44.7352,237613.0
2016-10-20 10:40:00,58.13,58.18,58.13,58.18,92782.0,44.7275,44.766,44.7275,44.766,92782.0
2016-10-20 10:45:00,58.18,58.19,58.16,58.19,86179.0,44.766,44.7737,44.7506,44.7737,86179.0
2016-10-20 10:50:00,58.19,58.2,58.13,58.14,56402.0,44.7737,44.7814,44.7275,44.7352,56402.0
2016-10-20 10:55:00,58.14,58.2,58.13,58.19,169411.0,44.7352,44.7814,44.7275,44.7737,169411.0
2016-10-20 11:00:00,58.19,58.2,58.16,58.18,65197.0,44.7737,44.7814,44.7506,44.766,65197.0
2016-10-20 11:05:00,58.16,58.18,58.14,58.16,76892.0,44.7506,44.766,44.7352,44.7506,76892.0
2016-10-20 11:10:00,58.16,58.17,58.12,58.16,158004.0,44.7506,44.7583,44.7198,44.7506,158004.0
2016-10-20 11:15:00,58.16,58.22,58.15,58.22,84087.0,44.7506,44.7968,44.7429,44.7968,84087.0
2016-10-20 11:20:00,58.21,58.25,58.19,58.22,150773.0,44.7891,44.8198,44.7737,44.7968,150773.0
2016-10-20 11:25:00,58.23,58.27,58.21,58.22,317390.0,44.8044,44.8352,44.7891,44.7968,317390.0
2016-10-20 11:30:00,58.21,58.26,58.19,58.24,265378.0,44.7891,44.8275,44.7737,44.8121,265378.0
2016-10-20 11:35:00,58.24,58.26,58.17,58.17,163374.0,44.8121,44.8275,44.7583,44.7583,163374.0
2016-10-20 11:40:00,58.17,58.21,58.17,58.2,55289.0,44.7583,44.7891,44.7583,44.7814,55289.0
2016-10-20 11:45:00,58.2,58.23,58.19,58.23,82780.0,44.7814,44.8044,44.7737,44.8044,82780.0
2016-10-20 11:50:00,58.24,58.24,58.21,58.23,42666.0,44.8121,44.8121,44.7891,44.8044,42666.0
2016-10-20 11:55:00,58.22,58.31,58.22,58.31,88560.0,44.7968,44.866,44.7968,44.866,88560.0
2016-10-20 12:00:00,58.31,58.36,58.3,58.34,98167.0,44.866,44.9045,44.8583,44.8891,98167.0
2016-10-20 12:05:00,58.34,58.36,58.33,58.33,39350.0,44.8891,44.9045,44.8814,44.8814,39350.0
2016-10-20 12:10:00,58.34,58.36,58.31,58.33,308434.0,44.8891,44.9045,44.866,44.8814,308434.0
2016-10-20 12:15:00,58.33,58.35,58.32,58.34,31139.0,44.8814,44.8968,44.8737,44.8891,31139.0
2016-10-20 12:20:00,58.34,58.35,58.31,58.32,43895.0,44.8891,44.8968,44.866,44.8737,43895.0
2016-10-20 12:25:00,58.32,58.33,58.3,58.33,61098.0,44.8737,44.8814,44.8583,44.8814,61098.0
2016-10-20 12:30:00,58.32,58.34,58.3,58.34,26411.0,44.8737,44.8891,44.8583,44.8891,26411.0
2016-10-20 12:35:00,58.34,58.38,58.32,58.38,63942.0,44.8891,44.9199,44.8737,44.9199,63942.0
2016-10-20 12:40:00,58.37,58.42,58.37,58.4,130380.0,44.9122,44.9506,44.9122,44.9353,130380.0
2016-10-20 12:45:00,58.4,58.41,58.38,58.38,74005.0,44.9353,44.9429,44.9199,44.9199,74005.0
2016-10-20 12:50:00,58.38,58.4,58.37,58.37,73870.0,44.9199,44.9353,44.9122,44.9122,73870.0
2016-10-20 12:55:00,58.37,58.39,58.36,58.39,45493.0,44.9122,44.9276,44.9045,44.9276,45493.0
2016-10-20 13:00:00,58.38,58.39,58.37,58.38,43213.0,44.9199,44.9276,44.9122,44.9199,43213.0
2016-10-20 13:05:00,58.38,58.39,58.37,58.39,25453.0,44.9199,44.9276,44.9122,44.9276,25453.0
2016-10-20 13:10:00,58.39,58.4,58.37,58.38,26167.0,44.9276,44.9353,44.9122,44.9199,26167.0
2016-10-20 13:15:00,58.38,58.39,58.35,58.36,57739.0,44.9199,44.9276,44.8968,44.9045,57739.0
2016-10-20 13:20:00,58.37,58.38,58.36,58.37,36544.0,44.9122,44.9199,44.9045,44.9122,36544.0
2016-10-20 13:25:00,58.36,58.39,58.36,58.39,58823.0,44.9045,44.9276,44.9045,44.9276,58823.0
2016-10-20 13:30:00,58.39,58.42,58.39,58.41,198331.0,44.9276,44.9506,44.9276,44.9429,198331.0
2016-10-20 13:35:00,58.41,58.42,58.39,58.41,40683.0,44.9429,44.9506,44.9276,44.9429,40683.0
2016-10-20 13:40:00,58.4,58.41,58.38,58.39,16028.0,44.9353,44.9429,44.9199,44.9276,16028.0
2016-10-20 13:45:00,58.39,58.4,58.33,58.33,56797.0,44.9276,44.9353,44.8814,44.8814,56797.0
2016-10-20 13:50:00,58.34,58.35,58.3,58.31,198195.0,44.8891,44.8968,44.8583,44.866,198195.0
2016-10-20 13:55:00,58.3,58.33,58.3,58.31,46224.0,44.8583,44.8814,44.8583,44.866,46224.0
2016-10-20 14:00:00,58.31,58.34,58.31,58.32,34988.0,44.866,44.8891,44.866,44.8737,34988.0
2016-10-20 14:05:00,58.33,58.35,58.32,58.33,120634.0,44.8814,44.8968,44.8737,44.8814,120634.0
2016-10-20 14:10:00,58.32,58.35,58.32,58.35,222208.0,44.8737,44.8968,44.8737,44.8968,222208.0
2016-10-20 14:15:00,58.34,58.35,58.33,58.35,110207.0,44.8891,44.8968,44.8814,44.8968,110207.0
2016-10-20 14:20:00,58.35,58.36,58.32,58.33,91950.0,44.8968,44.9045,44.8737,44.8814,91950.0
2016-10-20 14:25:00,58.34,58.34,58.31,58.33,102157.0,44.8891,44.8891,44.866,44.8814,102157.0
2016-10-20 14:30:00,58.34,58.35,58.32,58.33,65663.0,44.8891,44.8968,44.8737,44.8814,65663.0
2016-10-20 14:35:00,58.33,58.34,58.31,58.32,87358.0,44.8814,44.8891,44.866,44.8737,87358.0
2016-10-20 14:40:00,58.32,58.33,58.31,58.33,40189.0,44.8737,44.8814,44.866,44.8814,40189.0
2016-10-20 14:45:00,58.33,58.38,58.31,58.38,57912.0,44.8814,44.9199,44.866,44.9199,57912.0
2016-10-20 14:50:00,58.38,58.38,58.34,58.35,91066.0,44.9199,44.9199,44.8891,44.8968,91066.0
2016-10-20 14:55:00,58.35,58.37,58.35,58.36,100028.0,44.8968,44.9122,44.8968,44.9045,100028.0
2016-10-20 15:00:00,58.36,58.36,58.33,58.35,119239.0,44.9045,44.9045,44.8814,44.8968,119239.0
2016-10-20 15:05:00,58.35,58.36,58.34,58.36,18490.0,44.8968,44.9045,44.8891,44.9045,18490.0
2016-10-20 15:10:00,58.36,58.38,58.35,58.37,115986.0,44.9045,44.9199,44.8968,44.9122,115986.0
2016-10-20 15:15:00,58.38,58.38,58.35,58.35,34594.0,44.9199,44.9199,44.8968,44.8968,34594.0
2016-10-20 15:20:00,58.35,58.37,58.34,58.35,68352.0,44.8968,44.9122,44.8891,44.8968,68352.0
2016-10-20 15:25:00,58.35,58.35,58.32,58.33,95535.0,44.8968,44.8968,44.8737,44.8814,95535.0
2016-10-20 15:30:00,58.33,58.33,58.31,58.33,48063.0,44.8814,44.8814,44.866,44.8814,48063.0
2016-10-20 15:35:00,58.32,58.34,58.32,58.32,36242.0,44.8737,44.8891,44.8737,44.8737,36242.0
2016-10-20 15:40:00,58.32,58.34,58.31,58.32,59427.0,44.8737,44.8891,44.866,44.8737,59427.0
2016-10-20 15:45:00,58.32,58.35,58.32,58.35,176312.0,44.8737,44.8968,44.8737,44.8968,176312.0
2016-10-20 15:50:00,58.35,58.36,58.34,58.36,478711.0,44.8968,44.9045,44.8891,44.9045,478711.0
2016-10-20 15:55:00,58.36,58.37,58.31,58.32,682884.0,44.9045,44.9122,44.866,44.8737,682884.0
2016-10-21 09:30:00,57.92,57.96,57.88,57.94,525922.0,44.5659,44.5967,44.5351,44.5813,525922.0
2016-10-21 09:35:00,57.93,57.94,57.89,57.93,202013.0,44.5736,44.5813,44.5428,44.5736,202013.0
2016-10-21 09:40:00,57.92,57.93,57.89,57.89,198054.0,44.5659,44.5736,44.5428,44.5428,198054.0
2016-10-21 09:45:00,57.9,57.91,57.86,57.88,206244.0,44.5505,44.5582,44.5198,44.5351,206244.0
2016-10-21 09:50:00,57.87,57.92,57.87,57.91,73236.0,44.5275,44.5659,44.5275,44.5582,73236.0
2016-10-21 09:55:00,57.91,57.93,57.9,57.91,210899.0,44.5582,44.5736,44.5505,44.5582,210899.0
2016-10-21 10:00:00,57.92,57.92,57.88,57.92,117487.0,44.5659,44.5659,44.5351,44.5659,117487.0
2016-10-21 10:05:00,57.92,57.97,57.91,57.94,152020.0,44.5659,44.6044,44.5582,44.5813,152020.0
2016-10-21 10:10:00,57.94,57.95,57.92,57.94,60386.0,44.5813,44.589,44.5659,44.5813,60386.0
2016-10-21 10:15:00,57.94,58.03,57.94,57.99,115550.0,44.5813,44.6506,44.5813,44.6198,115550.0
2016-10-21 10:20:00,58.0,58.02,57.98,58.0,85907.0,44.6275,44.6429,44.6121,44.6275,85907.0
2016-10-21 10:25:00,57.99,58.0,57.96,57.98,107733.0,44.6198,44.6275,44.5967,44.6121,107733.0
2016-10-21 10:30:00,57.99,58.05,57.99,58.05,102067.0,44.6198,44.666,44.6198,44.666,102067.0
2016-10-21 10:35:00,58.04,58.05,58.01,58.01,88238.0,44.6583,44.666,44.6352,44.6352,88238.0
2016-10-21 10:40:00,58.01,58.06,58.0,58.04,130178.0,44.6352,44.6736,44.6275,44.6583,130178.0
2016-10-21 10:45:00,58.05,58.06,58.0,58.0,127424.0,44.666,44.6736,44.6275,44.6275,127424.0
2016-10-21 10:50:00,58.0,58.01,57.99,57.99,211766.0,44.6275,44.6352,44.6198,44.6198,211766.0
2016-10-21 10:55:00,58.0,58.0,57.97,57.98,119643.0,44.6275,44.6275,44.6044,44.6121,119643.0
2016-10-21 11:00:00,57.98,57.98,57.96,57.98,63463.0,44.6121,44.6121,44.5967,44.6121,63463.0
2016-10-21 11:05:00,57.98,58.03,57.97,58.0,130247.0,44.6121,44.6506,44.6044,44.6275,130247.0
2016-10-21 11:10:00,58.0,58.01,57.97,57.98,92279.0,44.6275,44.6352,44.6044,44.6121,92279.0
2016-10-21 11:15:00,57.97,57.99,57.96,57.99,90649.0,44.6044,44.6198,44.5967,44.6198,90649.0
2016-10-21 11:20:00,57.98,58.01,57.97,57.98,87947.0,44.6121,44.6352,44.6044,44.6121,87947.0
2016-10-21 11:25:00,57.98,58.0,57.97,57.98,190056.0,44.6121,44.6275,44.6044,44.6121,190056.0
2016-10-21 11:30:00,57.98,58.02,57.96,58.01,123941.0,44.6121,44.6429,44.5967,44.6352,123941.0
2016-10-21 11:35:00,58.01,58.01,57.97,57.98,94428.0,44.6352,44.6352,44.6044,44.6121,94428.0
2016-10-21 11:40:00,57.98,58.02,57.98,58.02,106300.0,44.6121,44.6429,44.6121,44.6429,106300.0
2016-10-21 11:45:00,58.03,58.08,58.02,58.07,161908.0,44.6506,44.689,44.6429,44.6813,161908.0
2016-10-21 11:50:00,58.07,58.08,58.05,58.06,94773.0,44.6813,44.689,44.666,44.6736,94773.0
2016-10-21 11:55:00,58.05,58.07,58.04,58.04,70365.0,44.666,44.6813,44.6583,44.6583,70365.0
2016-10-21 12:00:00,58.05,58.06,58.04,58.05,72119.0,44.666,44.6736,44.6583,44.666,72119.0
2016-10-21 12:05:00,58.05,58.07,58.03,58.05,287279.0,44.666,44.6813,44.6506,44.666,287279.0
2016-10-21 12:10:00,58.05,58.06,58.03,58.04,195586.0,44.666,44.6736,44.6506,44.6583,195586.0
2016-10-21 12:15:00,58.04,58.05,58.03,58.04,61721.0,44.6583,44.666,44.6506,44.6583,61721.0
2016-10-21 12:20:00,58.04,58.04,58.01,58.02,89093.0,44.6583,44.6583,44.6352,44.6429,89093.0
2016-10-21 12:25:00,58.02,58.03,58.01,58.02,59694.0,44.6429,44.6506,44.6352,44.6429,59694.0
2016-10-21 12:30:00,58.03,58.04,58.02,58.02,135231.0,44.6506,44.6583,44.6429,44.6429,135231.0
2016-10-21 12:35:00,58.03,58.05,58.03,58.04,65404.0,44.6506,44.666,44.6506,44.6583,65404.0
2016-10-21 12:40:00,58.04,58.06,58.04,58.06,34069.0,44.6583,44.6736,44.6583,44.6736,34069.0
2016-10-21 12:45:00,58.06,58.07,58.05,58.07,41351.0,44.6736,44.6813,44.666,44.6813,41351.0
2016-10-21 12:50:00,58.07,58.07,58.05,58.07,45234.0,44.6813,44.6813,44.666,44.6813,45234.0
2016-10-21 12:55:00,58.07,58.07,58.06,58.07,44022.0,44.6813,44.6813,44.6736,44.6813,44022.0
2016-10-21 13:00:00,58.08,58.08,58.04,58.07,137153.0,44.689,44.689,44.6583,44.6813,137153.0
2016-10-21 13:05:00,58.06,58.07,58.04,58.07,188544.0,44.6736,44.6813,44.6583,44.6813,188544.0
2016-10-21 13:10:00,58.07,58.08,58.05,58.05,154008.0,44.6813,44.689,44.666,44.666,154008.0
2016-10-21 13:15:00,58.05,58.07,58.05,58.05,613923.0,44.666,44.6813,44.666,44.666,613923.0
2016-10-21 13:20:00,58.06,58.06,58.04,58.04,63676.0,44.6736,44.6736,44.6583,44.6583,63676.0
2016-10-21 13:25:00,58.05,58.05,58.03,58.04,199218.0,44.666,44.666,44.6506,44.6583,199218.0
2016-10-21 13:30:00,58.04,58.04,58.0,58.02,130363.0,44.6583,44.6583,44.6275,44.6429,130363.0
2016-10-21 13:35:00,58.03,58.04,58.01,58.03,103278.0,44.6506,44.6583,44.6352,44.6506,103278.0
2016-10-21 13:40:00,58.03,58.05,58.02,58.05,107762.0,44.6506,44.666,44.6429,44.666,107762.0
2016-10-21 13:45:00,58.05,58.08,58.04,58.07,101217.0,44.666,44.689,44.6583,44.6813,101217.0
2016-10-21 13:50:00,58.07,58.08,58.05,58.05,148813.0,44.6813,44.689,44.666,44.666,148813.0
2016-10-21 13:55:00,58.05,58.08,58.05,58.08,552517.0,44.666,44.689,44.666,44.689,552517.0
2016-10-21 14:00:00,58.08,58.08,58.06,58.07,66187.0,44.689,44.689,44.6736,44.6813,66187.0
2016-10-21 14:05:00,58.07,58.08,58.06,58.07,94017.0,44.6813,44.689,44.6736,44.6813,94017.0
2016-10-21 14:10:00,58.07,58.08,58.06,58.07,89780.0,44.6813,44.689,44.6736,44.6813,89780.0
2016-10-21 14:15:00,58.07,58.08,58.06,58.08,37970.0,44.6813,44.689,44.6736,44.689,37970.0
2016-10-21 14:20:00,58.08,58.1,58.07,58.09,59302.0,44.689,44.7044,44.6813,44.6967,59302.0
2016-10-21 14:25:00,58.1,58.11,58.08,58.1,105558.0,44.7044,44.7121,44.689,44.7044,105558.0
2016-10-21 14:30:00,58.1,58.1,58.08,58.1,40540.0,44.7044,44.7044,44.689,44.7044,40540.0
2016-10-21 14:35:00,58.09,58.12,58.09,58.11,81751.0,44.6967,44.7198,44.6967,44.7121,81751.0
2016-10-21 14:40:00,58.12,58.13,58.11,58.13,47910.0,44.7198,44.7275,44.7121,44.7275,47910.0
2016-10-21 14:45:00,58.13,58.13,58.12,58.13,62936.0,44.7275,44.7275,44.7198,44.7275,62936.0
2016-10-21 14:50:00,58.13,58.14,58.11,58.14,229870.0,44.7275,44.7352,44.7121,44.7352,229870.0
2016-10-21 14:55:00,58.14,58.16,58.13,58.15,55130.0,44.7352,44.7506,44.7275,44.7429,55130.0
2016-10-21 15:00:00,58.15,58.15,58.13,58.14,65501.0,44.7429,44.7429,44.7275,44.7352,65501.0
2016-10-21 15:05:00,58.14,58.16,58.13,58.15,106454.0,44.7352,44.7506,44.7275,44.7429,106454.0
2016-10-21 15:10:00,58.15,58.15,58.14,58.15,58733.0,44.7429,44.7429,44.7352,44.7429,58733.0
2016-10-21 15:15:00,58.15,58.16,58.14,58.14,85385.0,44.7429,44.7506,44.7352,44.7352,85385.0
2016-10-21 15:20:00,58.14,58.15,58.13,58.14,52033.0,44.7352,44.7429,44.7275,44.7352,52033.0
2016-10-21 15:25:00,58.14,58.14,58.13,58.14,67691.0,44.7352,44.7352,44.7275,44.7352,67691.0
2016-10-21 15:30:00,58.14,58.15,58.13,58.15,101654.0,44.7352,44.7429,44.7275,44.7429,101654.0
2016-10-21 15:35:00,58.15,58.17,58.14,58.16,258403.0,44.7429,44.7583,44.7352,44.7506,258403.0
2016-10-21 15:40:00,58.15,58.17,58.14,58.17,164309.0,44.7429,44.7583,44.7352,44.7583,164309.0
2016-10-21 15:45:00,58.17,58.19,58.16,58.19,345645.0,44.7583,44.7737,44.7506,44.7737,345645.0
2016-10-21 15:50:00,58.19,58.2,58.17,58.19,429287.0,44.7737,44.7814,44.7583,44.7737,429287.0
2016-10-21 15:55:00,58.19,58.21,58.18,58.19,848916.0,44.7737,44.7891,44.766,44.7737,848916.0
2016-10-24 09:30:00,58.36,58.36,58.3,58.33,362520.0,44.9045,44.9045,44.8583,44.8814,362520.0
2016-10-24 09:35:00,58.33,58.35,58.32,58.33,102292.0,44.8814,44.8968,44.8737,44.8814,102292.0
2016-10-24 09:40:00,58.34,58.34,58.31,58.33,146238.0,44.8891,44.8891,44.866,44.8814,146238.0
2016-10-24 09:45:00,58.33,58.36,58.31,58.35,126765.0,44.8814,44.9045,44.866,44.8968,126765.0
2016-10-24 09:50:00,58.36,58.37,58.31,58.33,92350.0,44.9045,44.9122,44.866,44.8814,92350.0
2016-10-24 09:55:00,58.33,58.35,58.32,58.32,84034.0,44.8814,44.8968,44.8737,44.8737,84034.0
2016-10-24 10:00:00,58.31,58.32,58.27,58.28,77239.0,44.866,44.8737,44.8352,44.8429,77239.0
2016-10-24 10:05:00,58.28,58.29,58.22,58.23,68851.0,44.8429,44.8506,44.7968,44.8044,68851.0
2016-10-24 10:10:00,58.22,58.23,58.19,58.2,76691.0,44.7968,44.8044,44.7737,44.7814,76691.0
2016-10-24 10:15:00,58.2,58.23,58.19,58.22,104527.0,44.7814,44.8044,44.7737,44.7968,104527.0
2016-10-24 10:20:00,58.21,58.22,58.19,58.2,114160.0,44.7891,44.7968,44.7737,44.7814,114160.0
2016-10-24 10:25:00,58.2,58.2,58.16,58.16,126783.0,44.7814,44.7814,44.7506,44.7506,126783.0
2016-10-24 10:30:00,58.17,58.19,58.15,58.17,83564.0,44.7583,44.7737,44.7429,44.7583,83564.0
2016-10-24 10:35:00,58.17,58.21,58.17,58.19,76421.0,44.7583,44.7891,44.7583,44.7737,76421.0
2016-10-24 10:40:00,58.19,58.19,58.1,58.11,114038.0,44.7737,44.7737,44.7044,44.7121,114038.0
2016-10-24 10:45:00,58.11,58.16,58.11,58.15,116697.0,44.7121,44.7506,44.7121,44.7429,116697.0
2016-10-24 10:50:00,58.15,58.16,58.12,58.14,988699.0,44.7429,44.7506,44.7198,44.7352,988699.0
2016-10-24 10:55:00,58.15,58.17,58.13,58.17,127534.0,44.7429,44.7583,44.7275,44.7583,127534.0
2016-10-24 11:00:00,58.16,58.19,58.15,58.16,97370.0,44.7506,44.7737,44.7429,44.7506,97370.0
2016-10-24 11:05:00,58.17,58.19,58.15,58.16,156649.0,44.7583,44.7737,44.7429,44.7506,156649.0
2016-10-24 11:10:00,58.16,58.18,58.15,58.16,81802.0,44.7506,44.766,44.7429,44.7506,81802.0
2016-10-24 11:15:00,58.16,58.2,58.16,58.19,77892.0,44.7506,44.7814,44.7506,44.7737,77892.0
2016-10-24 11:20:00,58.18,58.19,58.15,58.16,47883.0,44.766,44.7737,44.7429,44.7506,47883.0
2016-10-24 11:25:00,58.16,58.16,58.12,58.15,240734.0,44.7506,44.7506,44.7198,44.7429,240734.0
2016-10-24 11:30:00,58.14,58.15,58.12,58.13,205389.0,44.7352,44.7429,44.7198,44.7275,205389.0
2016-10-24 11:35:00,58.12,58.15,58.11,58.15,140107.0,44.7198,44.7429,44.7121,44.7429,140107.0
2016-10-24 11:40:00,58.15,58.15,58.12,58.13,73094.0,44.7429,44.7429,44.7198,44.7275,73094.0
2016-10-24 11:45:00,58.12,58.14,58.11,58.14,108031.0,44.7198,44.7352,44.7121,44.7352,108031.0
2016-10-24 11:50:00,58.13,58.16,58.13,58.14,369919.0,44.7275,44.7506,44.7275,44.7352,369919.0
2016-10-24 11:55:00,58.14,58.14,58.11,58.12,79544.0,44.7352,44.7352,44.7121,44.7198,79544.0
2016-10-24 12:00:00,58.11,58.12,58.11,58.11,30904.0,44.7121,44.7198,44.7121,44.7121,30904.0
2016-10-24 12:05:00,58.11,58.13,58.1,58.12,95909.0,44.7121,44.7275,44.7044,44.7198,95909.0
2016-10-24 12:10:00,58.13,58.14,58.11,58.12,38947.0,44.7275,44.7352,44.7121,44.7198,38947.0
2016-10-24 12:15:00,58.12,58.13,58.1,58.11,165618.0,44.7198,44.7275,44.7044,44.7121,165618.0
2016-10-24 12:20:00,58.11,58.12,58.09,58.1,61703.0,44.7121,44.7198,44.6967,44.7044,61703.0
2016-10-24 12:25:00,58.1,58.1,58.08,58.09,48226.0,44.7044,44.7044,44.689,44.6967,48226.0
2016-10-24 12:30:00,58.08,58.09,58.08,58.08,15039.0,44.689,44.6967,44.689,44.689,15039.0
2016-10-24 12:35:00,58.08,58.09,58.05,58.06,57896.0,44.689,44.6967,44.666,44.6736,57896.0
2016-10-24 12:40:00,58.06,58.07,58.04,58.06,33076.0,44.6736,44.6813,44.6583,44.6736,33076.0
2016-10-24 12:45:00,58.07,58.07,58.06,58.07,15209.0,44.6813,44.6813,44.6736,44.6813,15209.0
2016-10-24 12:50:00,58.07,58.09,58.06,58.09,28381.0,44.6813,44.6967,44.6736,44.6967,28381.0
2016-10-24 12:55:00,58.09,58.09,58.07,58.08,20485.0,44.6967,44.6967,44.6813,44.689,20485.0
2016-10-24 13:00:00,58.08,58.1,58.07,58.09,116846.0,44.689,44.7044,44.6813,44.6967,116846.0
2016-10-24 13:05:00,58.09,58.09,58.07,58.08,32918.0,44.6967,44.6967,44.6813,44.689,32918.0
2016-10-24 13:10:00,58.08,58.09,58.07,58.08,29213.0,44.689,44.6967,44.6813,44.689,29213.0
2016-10-24 13:15:00,58.07,58.08,58.07,58.08,66637.0,44.6813,44.689,44.6813,44.689,66637.0
2016-10-24 13:20:00,58.08,58.09,58.06,58.08,61013.0,44.689,44.6967,44.6736,44.689,61013.0
2016-10-24 13:25:00,58.08,58.09,58.08,58.08,31783.0,44.689,44.6967,44.689,44.689,31783.0
2016-10-24 13:30:00,58.08,58.09,58.07,58.08,79586.0,44.689,44.6967,44.6813,44.689,79586.0
2016-10-24 13:35:00,58.08,58.08,58.06,58.07,26411.0,44.689,44.689,44.6736,44.6813,26411.0
2016-10-24 13:40:00,58.07,58.08,58.06,58.08,37475.0,44.6813,44.689,44.6736,44.689,37475.0
2016-10-24 13:45:00,58.07,58.09,58.07,58.08,134748.0,44.6813,44.6967,44.6813,44.689,134748.0
2016-10-24 13:50:00,58.08,58.11,58.07,58.1,158994.0,44.689,44.7121,44.6813,44.7044,158994.0
2016-10-24 13:55:00,58.1,58.11,58.08,58.08,40558.0,44.7044,44.7121,44.689,44.689,40558.0
2016-10-24 14:00:00,58.09,58.1,58.08,58.09,48811.0,44.6967,44.7044,44.689,44.6967,48811.0
2016-10-24 14:05:00,58.09,58.1,58.07,58.1,64694.0,44.6967,44.7044,44.6813,44.7044,64694.0
2016-10-24 14:10:00,58.1,58.11,58.09,58.1,67608.0,44.7044,44.7121,44.6967,44.7044,67608.0
2016-10-24 14:15:00,58.1,58.1,58.08,58.1,70798.0,44.7044,44.7044,44.689,44.7044,70798.0
2016-10-24 14:20:00,58.09,58.1,58.09,58.1,37578.0,44.6967,44.7044,44.6967,44.7044,37578.0
2016-10-24 14:25:00,58.1,58.12,58.09,58.12,40968.0,44.7044,44.7198,44.6967,44.7198,40968.0
2016-10-24 14:30:00,58.12,58.14,58.11,58.13,24608.0,44.7198,44.7352,44.7121,44.7275,24608.0
2016-10-24 14:35:00,58.14,58.15,58.12,58.12,31958.0,44.7352,44.7429,44.7198,44.7198,31958.0
2016-10-24 14:40:00,58.13,58.14,58.12,58.14,45284.0,44.7275,44.7352,44.7198,44.7352,45284.0
2016-10-24 14:45:00,58.13,58.15,58.13,58.13,28888.0,44.7275,44.7429,44.7275,44.7275,28888.0
2016-10-24 14:50:00,58.13,58.16,58.13,58.15,1068562.0,44.7275,44.7506,44.7275,44.7429,1068562.0
2016-10-24 14:55:00,58.15,58.18,58.15,58.16,467837.0,44.7429,44.766,44.7429,44.7506,467837.0
2016-10-24 15:00:00,58.16,58.17,58.15,58.17,258617.0,44.7506,44.7583,44.7429,44.7583,258617.0
2016-10-24 15:05:00,58.17,58.17,58.16,58.16,268850.0,44.7583,44.7583,44.7506,44.7506,268850.0
2016-10-24 15:10:00,58.16,58.17,58.15,58.15,130723.0,44.7506,44.7583,44.7429,44.7429,130723.0
2016-10-24 15:15:00,58.16,58.17,58.15,58.16,193352.0,44.7506,44.7583,44.7429,44.7506,193352.0
2016-10-24 15:20:00,58.15,58.16,58.13,58.14,171431.0,44.7429,44.7506,44.7275,44.7352,171431.0
2016-10-24 15:25:00,58.14,58.15,58.13,58.14,242544.0,44.7352,44.7429,44.7275,44.7352,242544.0
2016-10-24 15:30:00,58.15,58.15,58.12,58.15,474087.0,44.7429,44.7429,44.7198,44.7429,474087.0
2016-10-24 15:35:00,58.14,58.16,58.14,58.16,189849.0,44.7352,44.7506,44.7352,44.7506,189849.0
2016-10-24 15:40:00,58.16,58.16,58.14,58.16,122226.0,44.7506,44.7506,44.7352,44.7506,122226.0
2016-10-24 15:45:00,58.16,58.17,58.15,58.16,479912.0,44.7506,44.7583,44.7429,44.7506,479912.0
2016-10-24 15:50:00,58.16,58.18,58.16,58.18,222324.0,44.7506,44.766,44.7506,44.766,222324.0
2016-10-24 15:55:00,58.18,58.21,58.15,58.2,1103000.0,44.766,44.7891,44.7429,44.7814,1103000.0
2016-10-25 09:30:00,58.05,58.05,58.0,58.02,624690.0,44.666,44.666,44.6275,44.6429,624690.0
2016-10-25 09:35:00,58.01,58.06,58.0,58.05,149154.0,44.6352,44.6736,44.6275,44.666,149154.0
2016-10-25 09:40:00,58.04,58.08,58.04,58.07,92610.0,44.6583,44.689,44.6583,44.6813,92610.0
2016-10-25 09:45:00,58.07,58.1,58.05,58.07,92178.0,44.6813,44.7044,44.666,44.6813,92178.0
2016-10-25 09:50:00,58.07,58.08,58.05,58.05,50178.0,44.6813,44.689,44.666,44.666,50178.0
2016-10-25 09:55:00,58.05,58.12,58.05,58.08,54154.0,44.666,44.7198,44.666,44.689,54154.0
2016-10-25 10:00:00,58.07,58.14,58.07,58.13,72011.0,44.6813,44.7352,44.6813,44.7275,72011.0
2016-10-25 10:05:00,58.14,58.18,58.13,58.14,116134.0,44.7352,44.766,44.7275,44.7352,116134.0
2016-10-25 10:10:00,58.14,58.15,58.05,58.07,117591.0,44.7352,44.7429,44.666,44.6813,117591.0
2016-10-25 10:15:00,58.07,58.12,58.06,58.1,126874.0,44.6813,44.7198,44.6736,44.7044,126874.0
2016-10-25 10:20:00,58.11,58.11,58.03,58.03,99272.0,44.7121,44.7121,44.6506,44.6506,99272.0
2016-10-25 10:25:00,58.03,58.04,57.99,58.01,243631.0,44.6506,44.6583,44.6198,44.6352,243631.0
2016-10-25 10:30:00,58.02,58.04,58.0,58.03,130909.0,44.6429,44.6583,44.6275,44.6506,130909.0
2016-10-25 10:35:00,58.03,58.06,58.02,58.03,72834.0,44.6506,44.6736,44.6429,44.6506,72834.0
2016-10-25 10:40:00,58.04,58.04,57.97,57.97,90765.0,44.6583,44.6583,44.6044,44.6044,90765.0
2016-10-25 10:45:00,57.97,57.98,57.94,57.96,329266.0,44.6044,44.6121,44.5813,44.5967,329266.0
2016-10-25 10:50:00,57.96,57.98,57.95,57.96,61572.0,44.5967,44.6121,44.589,44.5967,61572.0
2016-10-25 10:55:00,57.97,57.99,57.91,57.99,115776.0,44.6044,44.6198,44.5582,44.6198,115776.0
2016-10-25 11:00:00,57.99,58.02,57.98,58.01,68831.0,44.6198,44.6429,44.6121,44.6352,68831.0
2016-10-25 11:05:00,58.02,58.03,58.0,58.01,57261.0,44.6429,44.6506,44.6275,44.6352,57261.0
2016-10-25 11:10:00,58.01,58.05,57.98,57.99,74429.0,44.6352,44.666,44.6121,44.6198,74429.0
2016-10-25 11:15:00,57.99,58.02,57.97,58.0,238167.0,44.6198,44.6429,44.6044,44.6275,238167.0
2016-10-25 11:20:00,58.0,58.02,57.98,58.01,239007.0,44.6275,44.6429,44.6121,44.6352,239007.0
2016-10-25 11:25:00,58.01,58.08,58.0,58.07,579978.0,44.6352,44.689,44.6275,44.6813,579978.0
2016-10-25 11:30:00,58.07,58.11,58.04,58.1,288300.0,44.6813,44.7121,44.6583,44.7044,288300.0
2016-10-25 11:35:00,58.1,58.12,58.08,58.1,147488.0,44.7044,44.7198,44.689,44.7044,147488.0
2016-10-25 11:40:00,58.1,58.13,58.09,58.09,168616.0,44.7044,44.7275,44.6967,44.6967,168616.0
2016-10-25 11:45:00,58.1,58.12,58.09,58.11,100917.0,44.7044,44.7198,44.6967,44.7121,100917.0
2016-10-25 11:50:00,58.11,58.12,58.1,58.11,33690.0,44.7121,44.7198,44.7044,44.7121,33690.0
2016-10-25 11:55:00,58.11,58.12,58.1,58.1,81456.0,44.7121,44.7198,44.7044,44.7044,81456.0
2016-10-25 12:00:00,58.1,58.12,58.09,58.1,90753.0,44.7044,44.7198,44.6967,44.7044,90753.0
2016-10-25 12:05:00,58.11,58.11,58.04,58.06,66883.0,44.7121,44.7121,44.6583,44.6736,66883.0
2016-10-25 12:10:00,58.06,58.07,58.05,58.05,240969.0,44.6736,44.6813,44.666,44.666,240969.0
2016-10-25 12:15:00,58.05,58.08,58.02,58.08,303857.0,44.666,44.689,44.6429,44.689,303857.0
2016-10-25 12:20:00,58.08,58.1,58.07,58.09,53182.0,44.689,44.7044,44.6813,44.6967,53182.0
2016-10-25 12:25:00,58.09,58.11,58.07,58.09,77712.0,44.6967,44.7121,44.6813,44.6967,77712.0
2016-10-25 12:30:00,58.08,58.11,58.07,58.1,40829.0,44.689,44.7121,44.6813,44.7044,40829.0
2016-10-25 12:35:00,58.1,58.13,58.06,58.12,81389.0,44.7044,44.7275,44.6736,44.7198,81389.0
2016-10-25 12:40:00,58.12,58.12,58.09,58.1,37384.0,44.7198,44.7198,44.6967,44.7044,37384.0
2016-10-25 12:45:00,58.11,58.16,58.1,58.14,62336.0,44.7121,44.7506,44.7044,44.7352,62336.0
2016-10-25 12:50:00,58.14,58.15,58.12,58.13,47608.0,44.7352,44.7429,44.7198,44.7275,47608.0
2016-10-25 12:55:00,58.13,58.15,58.13,58.15,29637.0,44.7275,44.7429,44.7275,44.7429,29637.0
2016-10-25 13:00:00,58.14,58.14,58.1,58.12,77795.0,44.7352,44.7352,44.7044,44.7198,77795.0
2016-10-25 13:05:00,58.12,58.13,58.1,58.1,28160.0,44.7198,44.7275,44.7044,44.7044,28160.0
2016-10-25 13:10:00,58.11,58.11,58.09,58.1,67237.0,44.7121,44.7121,44.6967,44.7044,67237.0
2016-10-25 13:15:00,58.1,58.13,58.09,58.13,47300.0,44.7044,44.7275,44.6967,44.7275,47300.0
2016-10-25 13:20:00,58.13,58.15,58.12,58.14,101822.0,44.7275,44.7429,44.7198,44.7352,101822.0
2016-10-25 13:25:00,58.15,58.15,58.13,58.14,100730.0,44.7429,44.7429,44.7275,44.7352,100730.0
2016-10-25 13:30:00,58.14,58.14,58.11,58.14,47736.0,44.7352,44.7352,44.7121,44.7352,47736.0
2016-10-25 13:35:00,58.14,58.15,58.12,58.14,111625.0,44.7352,44.7429,44.7198,44.7352,111625.0
2016-10-25 13:40:00,58.14,58.15,58.13,58.14,102427.0,44.7352,44.7429,44.7275,44.7352,102427.0
2016-10-25 13:45:00,58.14,58.17,58.13,58.16,85622.0,44.7352,44.7583,44.7275,44.7506,85622.0
2016-10-25 13:50:00,58.16,58.18,58.15,58.17,62317.0,44.7506,44.766,44.7429,44.7583,62317.0
2016-10-25 13:55:00,58.17,58.17,58.15,58.15,51137.0,44.7583,44.7583,44.7429,44.7429,51137.0
2016-10-25 14:00:00,58.16,58.17,58.15,58.16,169506.0,44.7506,44.7583,44.7429,44.7506,169506.0
2016-10-25 14:05:00,58.16,58.18,58.15,58.17,56163.0,44.7506,44.766,44.7429,44.7583,56163.0
2016-10-25 14:10:00,58.18,58.19,58.15,58.16,39812.0,44.766,44.7737,44.7429,44.7506,39812.0
2016-10-25 14:15:00,58.16,58.19,58.15,58.18,52023.0,44.7506,44.7737,44.7429,44.766,52023.0
2016-10-25 14:20:00,58.18,58.19,58.16,58.17,73703.0,44.766,44.7737,44.7506,44.7583,73703.0
2016-10-25 14:25:00,58.17,58.19,58.16,58.16,130128.0,44.7583,44.7737,44.7506,44.7506,130128.0
2016-10-25 14:30:00,58.17,58.17,58.14,58.15,82445.0,44.7583,44.7583,44.7352,44.7429,82445.0
2016-10-25 14:35:00,58.16,58.18,58.13,58.17,523232.0,44.7506,44.766,44.7275,44.7583,523232.0
2016-10-25 14:40:00,58.17,58.18,58.15,58.17,90084.0,44.7583,44.766,44.7429,44.7583,90084.0
2016-10-25 14:45:00,58.16,58.17,58.13,58.14,264557.0,44.7506,44.7583,44.7275,44.7352,264557.0
2016-10-25 14:50:00,58.14,58.15,58.12,58.14,155912.0,44.7352,44.7429,44.7198,44.7352,155912.0
2016-10-25 14:55:00,58.14,58.14,58.1,58.12,129477.0,44.7352,44.7352,44.7044,44.7198,129477.0
2016-10-25 15:00:00,58.11,58.12,58.1,58.12,40635.0,44.7121,44.7198,44.7044,44.7198,40635.0
2016-10-25 15:05:00,58.12,58.13,58.11,58.13,116067.0,44.7198,44.7275,44.7121,44.7275,116067.0
2016-10-25 15:10:00,58.13,58.13,58.11,58.12,181098.0,44.7275,44.7275,44.7121,44.7198,181098.0
2016-10-25 15:15:00,58.12,58.12,58.11,58.11,103444.0,44.7198,44.7198,44.7121,44.7121,103444.0
2016-10-25 15:20:00,58.11,58.12,58.11,58.12,76108.0,44.7121,44.7198,44.7121,44.7198,76108.0
2016-10-25 15:25:00,58.12,58.13,58.11,58.13,76590.0,44.7198,44.7275,44.7121,44.7275,76590.0
2016-10-25 15:30:00,58.13,58.13,58.11,58.11,107989.0,44.7275,44.7275,44.7121,44.7121,107989.0
2016-10-25 15:35:00,58.12,58.12,58.11,58.12,125905.0,44.7198,44.7198,44.7121,44.7198,125905.0
2016-10-25 15:40:00,58.12,58.15,58.11,58.12,232338.0,44.7198,44.7429,44.7121,44.7198,232338.0
2016-10-25 15:45:00,58.13,58.13,58.1,58.12,527316.0,44.7275,44.7275,44.7044,44.7198,527316.0
2016-10-25 15:50:00,58.12,58.12,58.09,58.11,761666.0,44.7198,44.7198,44.6967,44.7121,761666.0
2016-10-25 15:55:00,58.11,58.13,58.1,58.11,676155.0,44.7121,44.7275,44.7044,44.7121,676155.0
2016-10-26 09:30:00,57.84,57.88,57.82,57.84,320303.0,44.5044,44.5351,44.489,44.5044,320303.0
2016-10-26 09:35:00,57.84,57.89,57.83,57.87,85160.0,44.5044,44.5428,44.4967,44.5275,85160.0
2016-10-26 09:40:00,57.87,57.91,57.87,57.89,108891.0,44.5275,44.5582,44.5275,44.5428,108891.0
2016-10-26 09:45:00,57.9,57.9,57.83,57.87,361874.0,44.5505,44.5505,44.4967,44.5275,361874.0
2016-10-26 09:50:00,57.87,57.88,57.81,57.84,231582.0,44.5275,44.5351,44.4813,44.5044,231582.0
2016-10-26 09:55:00,57.85,57.85,57.82,57.84,201774.0,44.5121,44.5121,44.489,44.5044,201774.0
2016-10-26 10:00:00,57.84,57.84,57.78,57.83,263859.0,44.5044,44.5044,44.4582,44.4967,263859.0
2016-10-26 10:05:00,57.83,57.86,57.81,57.83,214523.0,44.4967,44.5198,44.4813,44.4967,214523.0
2016-10-26 10:10:00,57.84,57.86,57.82,57.83,167336.0,44.5044,44.5198,44.489,44.4967,167336.0
2016-10-26 10:15:00,57.83,57.86,57.81,57.84,319645.0,44.4967,44.5198,44.4813,44.5044,319645.0
2016-10-26 10:20:00,57.84,57.85,57.82,57.84,96476.0,44.5044,44.5121,44.489,44.5044,96476.0
2016-10-26 10:25:00,57.84,57.85,57.79,57.81,123490.0,44.5044,44.5121,44.4659,44.4813,123490.0
2016-10-26 10:30:00,57.81,57.93,57.8,57.93,287339.0,44.4813,44.5736,44.4736,44.5736,287339.0
2016-10-26 10:35:00,57.93,57.98,57.92,57.94,199442.0,44.5736,44.6121,44.5659,44.5813,199442.0
2016-10-26 10:40:00,57.93,57.94,57.92,57.92,134034.0,44.5736,44.5813,44.5659,44.5659,134034.0
2016-10-26 10:45:00,57.92,57.96,57.91,57.95,96084.0,44.5659,44.5967,44.5582,44.589,96084.0
2016-10-26 10:50:00,57.95,57.97,57.93,57.94,125787.0,44.589,44.6044,44.5736,44.5813,125787.0
2016-10-26 10:55:00,57.93,58.01,57.92,57.99,341425.0,44.5736,44.6352,44.5659,44.6198,341425.0
2016-10-26 11:00:00,58.0,58.05,57.99,58.02,390904.0,44.6275,44.666,44.6198,44.6429,390904.0
2016-10-26 11:05:00,58.02,58.05,58.01,58.02,231646.0,44.6429,44.666,44.6352,44.6429,231646.0
2016-10-26 11:10:00,58.02,58.04,58.0,58.02,114180.0,44.6429,44.6583,44.6275,44.6429,114180.0
2016-10-26 11:15:00,58.01,58.01,57.97,57.97,83495.0,44.6352,44.6352,44.6044,44.6044,83495.0
2016-10-26 11:20:00,57.98,58.02,57.98,58.02,42378.0,44.6121,44.6429,44.6121,44.6429,42378.0
2016-10-26 11:25:00,58.01,58.05,57.98,58.04,89269.0,44.6352,44.666,44.6121,44.6583,89269.0
2016-10-26 11:30:00,58.04,58.07,58.03,58.04,77018.0,44.6583,44.6813,44.6506,44.6583,77018.0
2016-10-26 11:35:00,58.04,58.05,58.01,58.02,50099.0,44.6583,44.666,44.6352,44.6429,50099.0
2016-10-26 11:40:00,58.02,58.03,57.98,57.99,139769.0,44.6429,44.6506,44.6121,44.6198,139769.0
2016-10-26 11:45:00,57.99,58.01,57.98,58.01,125911.0,44.6198,44.6352,44.6121,44.6352,125911.0
2016-10-26 11:50:00,58.01,58.03,58.0,58.02,78303.0,44.6352,44.6506,44.6275,44.6429,78303.0
2016-10-26 11:55:00,58.02,58.03,58.0,58.0,48973.0,44.6429,44.6506,44.6275,44.6275,48973.0
2016-10-26 12:00:00,58.0,58.02,57.99,58.0,27196.0,44.6275,44.6429,44.6198,44.6275,27196.0
2016-10-26 12:05:00,58.0,58.02,58.0,58.02,24416.0,44.6275,44.6429,44.6275,44.6429,24416.0
2016-10-26 12:10:00,58.02,58.02,58.01,58.02,27206.0,44.6429,44.6429,44.6352,44.6429,27206.0
2016-10-26 12:15:00,58.01,58.02,58.0,58.01,36110.0,44.6352,44.6429,44.6275,44.6352,36110.0
2016-10-26 12:20:00,58.0,58.01,58.0,58.0,27549.0,44.6275,44.6352,44.6275,44.6275,27549.0
2016-10-26 12:25:00,58.0,58.01,57.98,57.99,46937.0,44.6275,44.6352,44.6121,44.6198,46937.0
2016-10-26 12:30:00,58.0,58.0,57.98,57.98,113673.0,44.6275,44.6275,44.6121,44.6121,113673.0
2016-10-26 12:35:00,57.98,57.99,57.97,57.99,139011.0,44.6121,44.6198,44.6044,44.6198,139011.0
2016-10-26 12:40:00,57.99,57.99,57.98,57.98,51359.0,44.6198,44.6198,44.6121,44.6121,51359.0
2016-10-26 12:45:00,57.99,58.0,57.98,57.98,88345.0,44.6198,44.6275,44.6121,44.6121,88345.0
2016-10-26 12:50:00,57.99,58.01,57.98,57.98,82403.0,44.6198,44.6352,44.6121,44.6121,82403.0
2016-10-26 12:55:00,57.98,57.99,57.96,57.96,88000.0,44.6121,44.6198,44.5967,44.5967,88000.0
2016-10-26 13:00:00,57.97,57.98,57.96,57.98,53474.0,44.6044,44.6121,44.5967,44.6121,53474.0
2016-10-26 13:05:00,57.98,57.98,57.94,57.94,58809.0,44.6121,44.6121,44.5813,44.5813,58809.0
2016-10-26 13:10:00,57.94,57.96,57.9,57.9,109585.0,44.5813,44.5967,44.5505,44.5505,109585.0
2016-10-26 13:15:00,57.91,57.92,57.9,57.92,44870.0,44.5582,44.5659,44.5505,44.5659,44870.0
2016-10-26 13:20:00,57.92,57.92,57.9,57.92,155532.0,44.5659,44.5659,44.5505,44.5659,155532.0
2016-10-26 13:25:00,57.92,57.92,57.9,57.91,29026.0,44.5659,44.5659,44.5505,44.5582,29026.0
2016-10-26 13:30:00,57.9,57.91,57.88,57.91,112861.0,44.5505,44.5582,44.5351,44.5582,112861.0
2016-10-26 13:35:00,57.9,57.91,57.87,57.88,116634.0,44.5505,44.5582,44.5275,44.5351,116634.0
2016-10-26 13:40:00,57.88,57.88,57.83,57.85,51318.0,44.5351,44.5351,44.4967,44.5121,51318.0
2016-10-26 13:45:00,57.85,57.87,57.83,57.86,35373.0,44.5121,44.5275,44.4967,44.5198,35373.0
2016-10-26 13:50:00,57.86,57.86,57.81,57.82,116223.0,44.5198,44.5198,44.4813,44.489,116223.0
2016-10-26 13:55:00,57.82,57.83,57.78,57.82,145382.0,44.489,44.4967,44.4582,44.489,145382.0
2016-10-26 14:00:00,57.83,57.84,57.79,57.79,136914.0,44.4967,44.5044,44.4659,44.4659,136914.0
2016-10-26 14:05:00,57.79,57.81,57.76,57.8,86725.0,44.4659,44.4813,44.4428,44.4736,86725.0
2016-10-26 14:10:00,57.8,57.84,57.79,57.83,135026.0,44.4736,44.5044,44.4659,44.4967,135026.0
2016-10-26 14:15:00,57.84,57.84,57.8,57.8,114949.0,44.5044,44.5044,44.4736,44.4736,114949.0
2016-10-26 14:20:00,57.8,57.81,57.79,57.8,62828.0,44.4736,44.4813,44.4659,44.4736,62828.0
2016-10-26 14:25:00,57.8,57.82,57.79,57.82,58389.0,44.4736,44.489,44.4659,44.489,58389.0
2016-10-26 14:30:00,57.81,57.83,57.8,57.83,43475.0,44.4813,44.4967,44.4736,44.4967,43475.0
2016-10-26 14:35:00,57.83,57.87,57.82,57.86,49496.0,44.4967,44.5275,44.489,44.5198,49496.0
2016-10-26 14:40:00,57.86,57.87,57.85,57.86,89874.0,44.5198,44.5275,44.5121,44.5198,89874.0
2016-10-26 14:45:00,57.86,57.88,57.85,57.85,108885.0,44.5198,44.5351,44.5121,44.5121,108885.0
2016-10-26 14:50:00,57.85,57.86,57.84,57.86,50067.0,44.5121,44.5198,44.5044,44.5198,50067.0
2016-10-26 14:55:00,57.85,57.89,57.85,57.88,127431.0,44.5121,44.5428,44.5121,44.5351,127431.0
2016-10-26 15:00:00,57.88,57.88,57.85,57.85,85821.0,44.5351,44.5351,44.5121,44.5121,85821.0
2016-10-26 15:05:00,57.86,57.86,57.85,57.86,66821.0,44.5198,44.5198,44.5121,44.5198,66821.0
2016-10-26 15:10:00,57.86,57.87,57.85,57.87,42164.0,44.5198,44.5275,44.5121,44.5275,42164.0
2016-10-26 15:15:00,57.87,57.88,57.86,57.87,278762.0,44.5275,44.5351,44.5198,44.5275,278762.0
2016-10-26 15:20:00,57.87,57.9,57.87,57.9,219787.0,44.5275,44.5505,44.5275,44.5505,219787.0
2016-10-26 15:25:00,57.9,57.91,57.88,57.88,71054.0,44.5505,44.5582,44.5351,44.5351,71054.0
2016-10-26 15:30:00,57.88,57.91,57.88,57.9,70827.0,44.5351,44.5582,44.5351,44.5505,70827.0
2016-10-26 15:35:00,57.91,57.91,57.89,57.91,86463.0,44.5582,44.5582,44.5428,44.5582,86463.0
2016-10-26 15:40:00,57.9,57.91,57.88,57.91,71108.0,44.5505,44.5582,44.5351,44.5582,71108.0
2016-10-26 15:45:00,57.91,57.92,57.88,57.89,207035.0,44.5582,44.5659,44.5351,44.5428,207035.0
2016-10-26 15:50:00,57.89,57.9,57.85,57.86,401055.0,44.5428,44.5505,44.5121,44.5198,401055.0
2016-10-26 15:55:00,57.85,57.88,57.84,57.87,934408.0,44.5121,44.5351,44.5044,44.5275,934408.0
2016-10-27 09:30:00,58.01,58.01,57.97,57.98,403138.0,44.6352,44.6352,44.6044,44.6121,403138.0
2016-10-27 09:35:00,57.98,57.98,57.91,57.92,296578.0,44.6121,44.6121,44.5582,44.5659,296578.0
2016-10-27 09:40:00,57.91,57.92,57.88,57.9,159354.0,44.5582,44.5659,44.5351,44.5505,159354.0
2016-10-27 09:45:00,57.91,57.93,57.88,57.89,224108.0,44.5582,44.5736,44.5351,44.5428,224108.0
2016-10-27 09:50:00,57.89,57.94,57.89,57.94,102689.0,44.5428,44.5813,44.5428,44.5813,102689.0
2016-10-27 09:55:00,57.94,57.99,57.93,57.99,125458.0,44.5813,44.6198,44.5736,44.6198,125458.0
2016-10-27 10:00:00,58.0,58.01,57.91,57.91,98309.0,44.6275,44.6352,44.5582,44.5582,98309.0
2016-10-27 10:05:00,57.91,57.96,57.88,57.9,52693.0,44.5582,44.5967,44.5351,44.5505,52693.0
2016-10-27 10:10:00,57.9,57.91,57.84,57.84,57349.0,44.5505,44.5582,44.5044,44.5044,57349.0
2016-10-27 10:15:00,57.84,57.88,57.82,57.83,102769.0,44.5044,44.5351,44.489,44.4967,102769.0
2016-10-27 10:20:00,57.82,57.84,57.77,57.82,224347.0,44.489,44.5044,44.4505,44.489,224347.0
2016-10-27 10:25:00,57.81,57.86,57.8,57.84,86952.0,44.4813,44.5198,44.4736,44.5044,86952.0
2016-10-27 10:30:00,57.84,57.9,57.84,57.89,97566.0,44.5044,44.5505,44.5044,44.5428,97566.0
2016-10-27 10:35:00,57.9,57.9,57.84,57.85,200421.0,44.5505,44.5505,44.5044,44.5121,200421.0
2016-10-27 10:40:00,57.85,57.89,57.83,57.85,68371.0,44.5121,44.5428,44.4967,44.5121,68371.0
2016-10-27 10:45:00,57.85,57.91,57.85,57.9,114092.0,44.5121,44.5582,44.5121,44.5505,114092.0
2016-10-27 10:50:00,57.91,57.91,57.87,57.88,66786.0,44.5582,44.5582,44.5275,44.5351,66786.0
2016-10-27 10:55:00,57.87,57.87,57.75,57.77,81867.0,44.5275,44.5275,44.4351,44.4505,81867.0
2016-10-27 11:00:00,57.77,57.83,57.75,57.82,90614.0,44.4505,44.4967,44.4351,44.489,90614.0
2016-10-27 11:05:00,57.83,57.9,57.82,57.89,66900.0,44.4967,44.5505,44.489,44.5428,66900.0
2016-10-27 11:10:00,57.89,57.9,57.87,57.87,51154.0,44.5428,44.5505,44.5275,44.5275,51154.0
2016-10-27 11:15:00,57.88,57.92,57.86,57.91,63659.0,44.5351,44.5659,44.5198,44.5582,63659.0
2016-10-27 11:20:00,57.92,57.95,57.92,57.92,151963.0,44.5659,44.589,44.5659,44.5659,151963.0
2016-10-27 11:25:00,57.93,57.96,57.91,57.92,50589.0,44.5736,44.5967,44.5582,44.5659,50589.0
2016-10-27 11:30:00,57.93,57.99,57.92,57.95,299782.0,44.5736,44.6198,44.5659,44.589,299782.0
2016-10-27 11:35:00,57.96,57.97,57.94,57.95,123530.0,44.5967,44.6044,44.5813,44.589,123530.0
2016-10-27 11:40:00,57.96,57.96,57.91,57.94,168005.0,44.5967,44.5967,44.5582,44.5813,168005.0
2016-10-27 11:45:00,57.94,57.97,57.93,57.94,92227.0,44.5813,44.6044,44.5736,44.5813,92227.0
2016-10-27 11:50:00,57.94,57.96,57.93,57.95,33994.0,44.5813,44.5967,44.5736,44.589,33994.0
2016-10-27 11:55:00,57.96,58.03,57.95,58.01,158243.0,44.5967,44.6506,44.589,44.6352,158243.0
2016-10-27 12:00:00,58.02,58.03,58.0,58.01,85206.0,44.6429,44.6506,44.6275,44.6352,85206.0
2016-10-27 12:05:00,58.0,58.03,57.99,58.02,59021.0,44.6275,44.6506,44.6198,44.6429,59021.0
2016-10-27 12:10:00,58.03,58.04,58.01,58.03,132847.0,44.6506,44.6583,44.6352,44.6506,132847.0
2016-10-27 12:15:00,58.03,58.04,57.97,57.97,61666.0,44.6506,44.6583,44.6044,44.6044,61666.0
2016-10-27 12:20:00,57.97,57.97,57.94,57.95,13736.0,44.6044,44.6044,44.5813,44.589,13736.0
2016-10-27 12:25:00,57.95,57.96,57.93,57.95,40902.0,44.589,44.5967,44.5736,44.589,40902.0
2016-10-27 12:30:00,57.95,57.96,57.93,57.94,99603.0,44.589,44.5967,44.5736,44.5813,99603.0
2016-10-27 12:35:00,57.94,57.94,57.87,57.88,135820.0,44.5813,44.5813,44.5275,44.5351,135820.0
2016-10-27 12:40:00,57.88,57.89,57.86,57.88,24876.0,44.5351,44.5428,44.5198,44.5351,24876.0
2016-10-27 12:45:00,57.88,57.9,57.87,57.9,23753.0,44.5351,44.5505,44.5275,44.5505,23753.0
2016-10-27 12:50:00,57.89,57.91,57.88,57.88,26984.0,44.5428,44.5582,44.5351,44.5351,26984.0
2016-10-27 12:55:00,57.89,57.93,57.89,57.91,59568.0,44.5428,44.5736,44.5428,44.5582,59568.0
2016-10-27 13:00:00,57.91,57.93,57.91,57.93,38912.0,44.5582,44.5736,44.5582,44.5736,38912.0
2016-10-27 13:05:00,57.93,57.93,57.87,57.87,57986.0,44.5736,44.5736,44.5275,44.5275,57986.0
2016-10-27 13:10:00,57.88,57.91,57.87,57.89,65553.0,44.5351,44.5582,44.5275,44.5428,65553.0
2016-10-27 13:15:00,57.9,57.92,57.89,57.91,122214.0,44.5505,44.5659,44.5428,44.5582,122214.0
2016-10-27 13:20:00,57.91,57.93,57.9,57.93,40281.0,44.5582,44.5736,44.5505,44.5736,40281.0
2016-10-27 13:25:00,57.92,57.93,57.9,57.92,51982.0,44.5659,44.5736,44.5505,44.5659,51982.0
2016-10-27 13:30:00,57.92,57.93,57.89,57.9,65255.0,44.5659,44.5736,44.5428,44.5505,65255.0
2016-10-27 13:35:00,57.9,57.95,57.9,57.94,44368.0,44.5505,44.589,44.5505,44.5813,44368.0
2016-10-27 13:40:00,57.95,57.95,57.91,57.92,49361.0,44.589,44.589,44.5582,44.5659,49361.0
2016-10-27 13:45:00,57.92,57.94,57.91,57.92,64249.0,44.5659,44.5813,44.5582,44.5659,64249.0
2016-10-27 13:50:00,57.92,57.94,57.91,57.92,88420.0,44.5659,44.5813,44.5582,44.5659,88420.0
2016-10-27 13:55:00,57.92,57.93,57.9,57.9,61507.0,44.5659,44.5736,44.5505,44.5505,61507.0
2016-10-27 14:00:00,57.91,57.93,57.9,57.92,37332.0,44.5582,44.5736,44.5505,44.5659,37332.0
2016-10-27 14:05:00,57.92,57.93,57.9,57.91,86684.0,44.5659,44.5736,44.5505,44.5582,86684.0
2016-10-27 14:10:00,57.92,57.96,57.9,57.95,43114.0,44.5659,44.5967,44.5505,44.589,43114.0
2016-10-27 14:15:00,57.95,57.95,57.92,57.93,56383.0,44.589,44.589,44.5659,44.5736,56383.0
2016-10-27 14:20:00,57.93,57.95,57.91,57.91,48981.0,44.5736,44.589,44.5582,44.5582,48981.0
2016-10-27 14:25:00,57.92,57.94,57.91,57.94,71821.0,44.5659,44.5813,44.5582,44.5813,71821.0
2016-10-27 14:30:00,57.93,57.94,57.88,57.91,92526.0,44.5736,44.5813,44.5351,44.5582,92526.0
2016-10-27 14:35:00,57.9,57.92,57.87,57.9,189162.0,44.5505,44.5659,44.5275,44.5505,189162.0
2016-10-27 14:40:00,57.91,57.92,57.89,57.9,25582.0,44.5582,44.5659,44.5428,44.5505,25582.0
2016-10-27 14:45:00,57.89,57.91,57.88,57.91,38837.0,44.5428,44.5582,44.5351,44.5582,38837.0
2016-10-27 14:50:00,57.91,57.92,57.88,57.9,81517.0,44.5582,44.5659,44.5351,44.5505,81517.0
2016-10-27 14:55:00,57.91,57.91,57.88,57.9,86260.0,44.5582,44.5582,44.5351,44.5505,86260.0
2016-10-27 15:00:00,57.9,57.92,57.89,57.91,322723.0,44.5505,44.5659,44.5428,44.5582,322723.0
2016-10-27 15:05:00,57.9,57.92,57.9,57.9,61565.0,44.5505,44.5659,44.5505,44.5505,61565.0
2016-10-27 15:10:00,57.91,57.91,57.86,57.88,93470.0,44.5582,44.5582,44.5198,44.5351,93470.0
2016-10-27 15:15:00,57.88,57.88,57.83,57.84,188063.0,44.5351,44.5351,44.4967,44.5044,188063.0
2016-10-27 15:20:00,57.83,57.85,57.83,57.85,64781.0,44.4967,44.5121,44.4967,44.5121,64781.0
2016-10-27 15:25:00,57.85,57.87,57.84,57.87,85760.0,44.5121,44.5275,44.5044,44.5275,85760.0
2016-10-27 15:30:00,57.86,57.88,57.85,57.87,64759.0,44.5198,44.5351,44.5121,44.5275,64759.0
2016-10-27 15:35:00,57.87,57.88,57.85,57.85,57646.0,44.5275,44.5351,44.5121,44.5121,57646.0
2016-10-27 15:40:00,57.85,57.87,57.84,57.86,92878.0,44.5121,44.5275,44.5044,44.5198,92878.0
2016-10-27 15:45:00,57.85,57.86,57.83,57.84,63758.0,44.5121,44.5198,44.4967,44.5044,63758.0
2016-10-27 15:50:00,57.83,57.84,57.81,57.84,163849.0,44.4967,44.5044,44.4813,44.5044,163849.0
2016-10-27 15:55:00,57.84,57.84,57.82,57.83,363262.0,44.5044,44.5044,44.489,44.4967,363262.0
2016-10-28 09:30:00,57.71,57.74,57.66,57.68,563303.0,44.4043,44.4274,44.3659,44.3813,563303.0
2016-10-28 09:35:00,57.68,57.75,57.66,57.74,202796.0,44.3813,44.4351,44.3659,44.4274,202796.0
2016-10-28 09:40:00,57.74,57.76,57.71,57.76,142248.0,44.4274,44.4428,44.4043,44.4428,142248.0
2016-10-28 09:45:00,57.75,57.78,57.74,57.76,160460.0,44.4351,44.4582,44.4274,44.4428,160460.0
2016-10-28 09:50:00,57.76,57.78,57.72,57.74,161259.0,44.4428,44.4582,44.412,44.4274,161259.0
2016-10-28 09:55:00,57.75,57.75,57.71,57.72,146719.0,44.4351,44.4351,44.4043,44.412,146719.0
2016-10-28 10:00:00,57.72,57.74,57.64,57.65,213850.0,44.412,44.4274,44.3505,44.3582,213850.0
2016-10-28 10:05:00,57.66,57.69,57.65,57.68,129563.0,44.3659,44.389,44.3582,44.3813,129563.0
2016-10-28 10:10:00,57.69,57.74,57.67,57.72,79730.0,44.389,44.4274,44.3736,44.412,79730.0
2016-10-28 10:15:00,57.72,57.74,57.69,57.73,190680.0,44.412,44.4274,44.389,44.4197,190680.0
2016-10-28 10:20:00,57.73,57.77,57.73,57.76,54460.0,44.4197,44.4505,44.4197,44.4428,54460.0
2016-10-28 10:25:00,57.76,57.8,57.75,57.76,26271.0,44.4428,44.4736,44.4351,44.4428,26271.0
2016-10-28 10:30:00,57.76,57.87,57.75,57.87,80124.0,44.4428,44.5275,44.4351,44.5275,80124.0
2016-10-28 10:35:00,57.87,57.91,57.87,57.9,237913.0,44.5275,44.5582,44.5275,44.5505,237913.0
2016-10-28 10:40:00,57.91,57.92,57.88,57.88,93494.0,44.5582,44.5659,44.5351,44.5351,93494.0
2016-10-28 10:45:00,57.89,57.92,57.88,57.9,39113.0,44.5428,44.5659,44.5351,44.5505,39113.0
2016-10-28 10:50:00,57.89,57.9,57.87,57.87,36178.0,44.5428,44.5505,44.5275,44.5275,36178.0
2016-10-28 10:55:00,57.87,57.87,57.8,57.81,101693.0,44.5275,44.5275,44.4736,44.4813,101693.0
2016-10-28 11:00:00,57.81,57.84,57.8,57.83,127448.0,44.4813,44.5044,44.4736,44.4967,127448.0
2016-10-28 11:05:00,57.83,57.86,57.82,57.82,39623.0,44.4967,44.5198,44.489,44.489,39623.0
2016-10-28 11:10:00,57.82,57.83,57.78,57.8,81967.0,44.489,44.4967,44.4582,44.4736,81967.0
2016-10-28 11:15:00,57.8,57.8,57.76,57.79,95477.0,44.4736,44.4736,44.4428,44.4659,95477.0
2016-10-28 11:20:00,57.79,57.84,57.77,57.83,116349.0,44.4659,44.5044,44.4505,44.4967,116349.0
2016-10-28 11:25:00,57.84,57.87,57.79,57.82,443104.0,44.5044,44.5275,44.4659,44.489,443104.0
2016-10-28 11:30:00,57.82,57.85,57.8,57.83,191866.0,44.489,44.5121,44.4736,44.4967,191866.0
2016-10-28 11:35:00,57.83,57.86,57.82,57.83,22817.0,44.4967,44.5198,44.489,44.4967,22817.0
2016-10-28 11:40:00,57.83,57.83,57.8,57.81,70432.0,44.4967,44.4967,44.4736,44.4813,70432.0
2016-10-28 11:45:00,57.81,57.82,57.8,57.8,20242.0,44.4813,44.489,44.4736,44.4736,20242.0
2016-10-28 11:50:00,57.8,57.82,57.79,57.82,91048.0,44.4736,44.489,44.4659,44.489,91048.0
2016-10-28 11:55:00,57.81,57.83,57.8,57.8,23476.0,44.4813,44.4967,44.4736,44.4736,23476.0
2016-10-28 12:00:00,57.81,57.82,57.8,57.82,44632.0,44.4813,44.489,44.4736,44.489,44632.0
2016-10-28 12:05:00,57.82,57.86,57.81,57.85,25915.0,44.489,44.5198,44.4813,44.5121,25915.0
2016-10-28 12:10:00,57.85,57.87,57.84,57.85,60836.0,44.5121,44.5275,44.5044,44.5121,60836.0
2016-10-28 12:15:00,57.85,57.85,57.83,57.85,204374.0,44.5121,44.5121,44.4967,44.5121,204374.0
2016-10-28 12:20:00,57.85,57.88,57.85,57.88,69663.0,44.5121,44.5351,44.5121,44.5351,69663.0
2016-10-28 12:25:00,57.87,57.89,57.86,57.87,69752.0,44.5275,44.5428,44.5198,44.5275,69752.0
2016-10-28 12:30:00,57.88,57.88,57.86,57.87,51080.0,44.5351,44.5351,44.5198,44.5275,51080.0
2016-10-28 12:35:00,57.87,57.87,57.85,57.86,68477.0,44.5275,44.5275,44.5121,44.5198,68477.0
2016-10-28 12:40:00,57.85,57.87,57.84,57.85,167547.0,44.5121,44.5275,44.5044,44.5121,167547.0
2016-10-28 12:45:00,57.86,57.87,57.85,57.86,77541.0,44.5198,44.5275,44.5121,44.5198,77541.0
2016-10-28 12:50:00,57.86,57.89,57.85,57.87,56752.0,44.5198,44.5428,44.5121,44.5275,56752.0
2016-10-28 12:55:00,57.88,57.88,57.86,57.86,66235.0,44.5351,44.5351,44.5198,44.5198,66235.0
2016-10-28 13:00:00,57.87,57.89,57.75,57.76,314380.0,44.5275,44.5428,44.4351,44.4428,314380.0
2016-10-28 13:05:00,57.76,57.78,57.7,57.7,354984.0,44.4428,44.4582,44.3966,44.3966,354984.0
2016-10-28 13:10:00,57.7,57.8,57.66,57.8,299680.0,44.3966,44.4736,44.3659,44.4736,299680.0
2016-10-28 13:15:00,57.8,57.81,57.73,57.79,222823.0,44.4736,44.4813,44.4197,44.4659,222823.0
2016-10-28 13:20:00,57.79,57.83,57.75,57.77,306972.0,44.4659,44.4967,44.4351,44.4505,306972.0
2016-10-28 13:25:00,57.76,57.82,57.75,57.8,68382.0,44.4428,44.489,44.4351,44.4736,68382.0
2016-10-28 13:30:00,57.79,57.79,57.74,57.75,447738.0,44.4659,44.4659,44.4274,44.4351,447738.0
2016-10-28 13:35:00,57.75,57.77,57.71,57.73,293414.0,44.4351,44.4505,44.4043,44.4197,293414.0
2016-10-28 13:40:00,57.73,57.8,57.72,57.77,321814.0,44.4197,44.4736,44.412,44.4505,321814.0
2016-10-28 13:45:00,57.76,57.79,57.74,57.77,105454.0,44.4428,44.4659,44.4274,44.4505,105454.0
2016-10-28 13:50:00,57.76,57.78,57.72,57.75,221818.0,44.4428,44.4582,44.412,44.4351,221818.0
2016-10-28 13:55:00,57.75,57.75,57.69,57.69,189101.0,44.4351,44.4351,44.389,44.389,189101.0
2016-10-28 14:00:00,57.7,57.76,57.69,57.74,184754.0,44.3966,44.4428,44.389,44.4274,184754.0
2016-10-28 14:05:00,57.73,57.74,57.65,57.69,139840.0,44.4197,44.4274,44.3582,44.389,139840.0
2016-10-28 14:10:00,57.7,57.73,57.67,57.72,57049.0,44.3966,44.4197,44.3736,44.412,57049.0
2016-10-28 14:15:00,57.73,57.77,57.69,57.73,372458.0,44.4197,44.4505,44.389,44.4197,372458.0
2016-10-28 14:20:00,57.73,57.78,57.71,57.78,206505.0,44.4197,44.4582,44.4043,44.4582,206505.0
2016-10-28 14:25:00,57.78,57.78,57.72,57.73,260689.0,44.4582,44.4582,44.412,44.4197,260689.0
2016-10-28 14:30:00,57.74,57.81,57.71,57.78,213686.0,44.4274,44.4813,44.4043,44.4582,213686.0
2016-10-28 14:35:00,57.79,57.79,57.72,57.74,136943.0,44.4659,44.4659,44.412,44.4274,136943.0
2016-10-28 14:40:00,57.75,57.76,57.68,57.71,376305.0,44.4351,44.4428,44.3813,44.4043,376305.0
2016-10-28 14:45:00,57.71,57.76,57.7,57.76,103666.0,44.4043,44.4428,44.3966,44.4428,103666.0
2016-10-28 14:50:00,57.75,57.78,57.75,57.76,63044.0,44.4351,44.4582,44.4351,44.4428,63044.0
2016-10-28 14:55:00,57.76,57.84,57.75,57.83,189938.0,44.4428,44.5044,44.4351,44.4967,189938.0
2016-10-28 15:00:00,57.83,57.83,57.77,57.78,87562.0,44.4967,44.4967,44.4505,44.4582,87562.0
2016-10-28 15:05:00,57.78,57.8,57.75,57.77,29569.0,44.4582,44.4736,44.4351,44.4505,29569.0
2016-10-28 15:10:00,57.77,57.78,57.74,57.77,54047.0,44.4505,44.4582,44.4274,44.4505,54047.0
2016-10-28 15:15:00,57.76,57.78,57.73,57.78,149691.0,44.4428,44.4582,44.4197,44.4582,149691.0
2016-10-28 15:20:00,57.79,57.82,57.77,57.81,176207.0,44.4659,44.489,44.4505,44.4813,176207.0
2016-10-28 15:25:00,57.81,57.87,57.81,57.83,399577.0,44.4813,44.5275,44.4813,44.4967,399577.0
2016-10-28 15:30:00,57.83,57.83,57.77,57.8,143420.0,44.4967,44.4967,44.4505,44.4736,143420.0
2016-10-28 15:35:00,57.79,57.8,57.73,57.75,210307.0,44.4659,44.4736,44.4197,44.4351,210307.0
2016-10-28 15:40:00,57.74,57.76,57.7,57.76,283816.0,44.4274,44.4428,44.3966,44.4428,283816.0
2016-10-28 15:45:00,57.76,57.78,57.73,57.78,201482.0,44.4428,44.4582,44.4197,44.4582,201482.0
2016-10-28 15:50:00,57.78,57.8,57.75,57.77,363775.0,44.4582,44.4736,44.4351,44.4505,363775.0
2016-10-28 15:55:00,57.77,57.82,57.76,57.79,1040641.0,44.4505,44.489,44.4428,44.4659,1040641.0
2016-10-31 09:30:00,57.75,57.76,57.71,57.74,991475.0,44.4351,44.4428,44.4043,44.4274,991475.0
2016-10-31 09:35:00,57.74,57.77,57.72,57.73,245064.0,44.4274,44.4505,44.412,44.4197,245064.0
2016-10-31 09:40:00,57.73,57.75,57.71,57.72,165065.0,44.4197,44.4351,44.4043,44.412,165065.0
2016-10-31 09:45:00,57.72,57.76,57.7,57.72,137453.0,44.412,44.4428,44.3966,44.412,137453.0
2016-10-31 09:50:00,57.71,57.73,57.68,57.69,148326.0,44.4043,44.4197,44.3813,44.389,148326.0
2016-10-31 09:55:00,57.69,57.71,57.68,57.69,92601.0,44.389,44.4043,44.3813,44.389,92601.0
2016-10-31 10:00:00,57.7,57.72,57.68,57.69,112360.0,44.3966,44.412,44.3813,44.389,112360.0
2016-10-31 10:05:00,57.68,57.71,57.67,57.7,75271.0,44.3813,44.4043,44.3736,44.3966,75271.0
2016-10-31 10:10:00,57.7,57.72,57.69,57.7,68495.0,44.3966,44.412,44.389,44.3966,68495.0
2016-10-31 10:15:00,57.7,57.72,57.68,57.69,61651.0,44.3966,44.412,44.3813,44.389,61651.0
2016-10-31 10:20:00,57.69,57.7,57.68,57.69,71998.0,44.389,44.3966,44.3813,44.389,71998.0
2016-10-31 10:25:00,57.7,57.72,57.69,57.71,44688.0,44.3966,44.412,44.389,44.4043,44688.0
2016-10-31 10:30:00,57.71,57.71,57.62,57.62,238533.0,44.4043,44.4043,44.3351,44.3351,238533.0
2016-10-31 10:35:00,57.62,57.63,57.61,57.61,90970.0,44.3351,44.3428,44.3274,44.3274,90970.0
2016-10-31 10:40:00,57.61,57.62,57.58,57.59,101517.0,44.3274,44.3351,44.3043,44.312,101517.0
2016-10-31 10:45:00,57.6,57.63,57.58,57.62,418462.0,44.3197,44.3428,44.3043,44.3351,418462.0
2016-10-31 10:50:00,57.62,57.68,57.61,57.68,426850.0,44.3351,44.3813,44.3274,44.3813,426850.0
2016-10-31 10:55:00,57.67,57.69,57.62,57.63,71567.0,44.3736,44.389,44.3351,44.3428,71567.0
2016-10-31 11:00:00,57.64,57.66,57.63,57.66,116991.0,44.3505,44.3659,44.3428,44.3659,116991.0
2016-10-31 11:05:00,57.66,57.67,57.64,57.66,145411.0,44.3659,44.3736,44.3505,44.3659,145411.0
2016-10-31 11:10:00,57.66,57.68,57.65,57.67,171634.0,44.3659,44.3813,44.3582,44.3736,171634.0
2016-10-31 11:15:00,57.68,57.71,57.66,57.7,195580.0,44.3813,44.4043,44.3659,44.3966,195580.0
2016-10-31 11:20:00,57.7,57.71,57.68,57.7,274288.0,44.3966,44.4043,44.3813,44.3966,274288.0
2016-10-31 11:25:00,57.71,57.77,57.7,57.77,150528.0,44.4043,44.4505,44.3966,44.4505,150528.0
2016-10-31 11:30:00,57.77,57.81,57.77,57.79,249861.0,44.4505,44.4813,44.4505,44.4659,249861.0
2016-10-31 11:35:00,57.8,57.8,57.76,57.77,131831.0,44.4736,44.4736,44.4428,44.4505,131831.0
2016-10-31 11:40:00,57.77,57.77,57.74,57.76,128760.0,44.4505,44.4505,44.4274,44.4428,128760.0
2016-10-31 11:45:00,57.76,57.77,57.75,57.76,209150.0,44.4428,44.4505,44.4351,44.4428,209150.0
2016-10-31 11:50:00,57.76,57.78,57.76,57.78,184108.0,44.4428,44.4582,44.4428,44.4582,184108.0
2016-10-31 11:55:00,57.78,57.87,57.77,57.87,417260.0,44.4582,44.5275,44.4505,44.5275,417260.0
2016-10-31 12:00:00,57.87,57.9,57.85,57.87,384446.0,44.5275,44.5505,44.5121,44.5275,384446.0
2016-10-31 12:05:00,57.87,57.89,57.84,57.84,145415.0,44.5275,44.5428,44.5044,44.5044,145415.0
2016-10-31 12:10:00,57.84,57.86,57.83,57.85,359905.0,44.5044,44.5198,44.4967,44.5121,359905.0
2016-10-31 12:15:00,57.85,57.87,57.84,57.87,316372.0,44.5121,44.5275,44.5044,44.5275,316372.0
2016-10-31 12:20:00,57.87,57.87,57.83,57.85,688654.0,44.5275,44.5275,44.4967,44.5121,688654.0
2016-10-31 12:25:00,57.85,57.88,57.82,57.86,938983.0,44.5121,44.5351,44.489,44.5198,938983.0
2016-10-31 12:30:00,57.86,57.88,57.8,57.81,955933.0,44.5198,44.5351,44.4736,44.4813,955933.0
2016-10-31 12:35:00,57.82,57.86,57.81,57.86,410623.0,44.489,44.5198,44.4813,44.5198,410623.0
2016-10-31 12:40:00,57.85,57.85,57.82,57.84,214945.0,44.5121,44.5121,44.489,44.5044,214945.0
2016-10-31 12:45:00,57.85,57.86,57.83,57.83,136928.0,44.5121,44.5198,44.4967,44.4967,136928.0
2016-10-31 12:50:00,57.83,57.84,57.82,57.83,37053.0,44.4967,44.5044,44.489,44.4967,37053.0
2016-10-31 12:55:00,57.83,57.85,57.82,57.85,57243.0,44.4967,44.5121,44.489,44.5121,57243.0
2016-10-31 13:00:00,57.85,57.86,57.84,57.84,50902.0,44.5121,44.5198,44.5044,44.5044,50902.0
2016-10-31 13:05:00,57.84,57.84,57.82,57.83,61437.0,44.5044,44.5044,44.489,44.4967,61437.0
2016-10-31 13:10:00,57.82,57.83,57.81,57.83,63102.0,44.489,44.4967,44.4813,44.4967,63102.0
2016-10-31 13:15:00,57.82,57.83,57.78,57.8,79568.0,44.489,44.4967,44.4582,44.4736,79568.0
2016-10-31 13:20:00,57.8,57.82,57.78,57.79,144266.0,44.4736,44.489,44.4582,44.4659,144266.0
2016-10-31 13:25:00,57.79,57.82,57.78,57.81,40058.0,44.4659,44.489,44.4582,44.4813,40058.0
2016-10-31 13:30:00,57.8,57.82,57.8,57.82,32285.0,44.4736,44.489,44.4736,44.489,32285.0
2016-10-31 13:35:00,57.82,57.83,57.81,57.82,30015.0,44.489,44.4967,44.4813,44.489,30015.0
2016-10-31 13:40:00,57.82,57.83,57.8,57.82,55554.0,44.489,44.4967,44.4736,44.489,55554.0
2016-10-31 13:45:00,57.82,57.85,57.82,57.85,69981.0,44.489,44.5121,44.489,44.5121,69981.0
2016-10-31 13:50:00,57.85,57.86,57.82,57.82,36332.0,44.5121,44.5198,44.489,44.489,36332.0
2016-10-31 13:55:00,57.83,57.83,57.8,57.8,74351.0,44.4967,44.4967,44.4736,44.4736,74351.0
2016-10-31 14:00:00,57.8,57.83,57.8,57.82,16915.0,44.4736,44.4967,44.4736,44.489,16915.0
2016-10-31 14:05:00,57.81,57.83,57.79,57.8,1057583.0,44.4813,44.4967,44.4659,44.4736,1057583.0
2016-10-31 14:10:00,57.8,57.81,57.76,57.79,197144.0,44.4736,44.4813,44.4428,44.4659,197144.0
2016-10-31 14:15:00,57.79,57.81,57.77,57.78,371866.0,44.4659,44.4813,44.4505,44.4582,371866.0
2016-10-31 14:20:00,57.77,57.8,57.77,57.79,67296.0,44.4505,44.4736,44.4505,44.4659,67296.0
2016-10-31 14:25:00,57.79,57.79,57.76,57.76,165492.0,44.4659,44.4659,44.4428,44.4428,165492.0
2016-10-31 14:30:00,57.77,57.78,57.76,57.78,62150.0,44.4505,44.4582,44.4428,44.4582,62150.0
2016-10-31 14:35:00,57.77,57.79,57.76,57.79,153188.0,44.4505,44.4659,44.4428,44.4659,153188.0
2016-10-31 14:40:00,57.78,57.79,57.76,57.77,114403.0,44.4582,44.4659,44.4428,44.4505,114403.0
2016-10-31 14:45:00,57.77,57.78,57.75,57.76,170719.0,44.4505,44.4582,44.4351,44.4428,170719.0
2016-10-31 14:50:00,57.75,57.78,57.74,57.77,191184.0,44.4351,44.4582,44.4274,44.4505,191184.0
2016-10-31 14:55:00,57.77,57.77,57.75,57.76,122012.0,44.4505,44.4505,44.4351,44.4428,122012.0
2016-10-31 15:00:00,57.76,57.79,57.75,57.78,284110.0,44.4428,44.4659,44.4351,44.4582,284110.0
2016-10-31 15:05:00,57.78,57.79,57.77,57.78,78686.0,44.4582,44.4659,44.4505,44.4582,78686.0
2016-10-31 15:10:00,57.78,57.8,57.78,57.8,72992.0,44.4582,44.4736,44.4582,44.4736,72992.0
2016-10-31 15:15:00,57.8,57.8,57.78,57.79,112242.0,44.4736,44.4736,44.4582,44.4659,112242.0
2016-10-31 15:20:00,57.79,57.79,57.78,57.79,38942.0,44.4659,44.4659,44.4582,44.4659,38942.0
2016-10-31 15:25:00,57.79,57.8,57.78,57.8,153305.0,44.4659,44.4736,44.4582,44.4736,153305.0
2016-10-31 15:30:00,57.8,57.83,57.79,57.81,188004.0,44.4736,44.4967,44.4659,44.4813,188004.0
2016-10-31 15:35:00,57.81,57.82,57.8,57.8,221344.0,44.4813,44.489,44.4736,44.4736,221344.0
2016-10-31 15:40:00,57.81,57.82,57.79,57.81,317067.0,44.4813,44.489,44.4659,44.4813,317067.0
2016-10-31 15:45:00,57.81,57.84,57.8,57.84,377667.0,44.4813,44.5044,44.4736,44.5044,377667.0
2016-10-31 15:50:00,57.84,57.84,57.82,57.84,363410.0,44.5044,44.5044,44.489,44.5044,363410.0
2016-10-31 15:55:00,57.84,57.85,57.79,57.81,1203852.0,44.5044,44.5121,44.4659,44.4813,1203852.0
2016-11-01 09:30:00,57.96,57.98,57.93,57.95,224012.0,44.5967,44.6121,44.5736,44.589,224012.0
2016-11-01 09:35:00,57.95,57.96,57.91,57.93,197835.0,44.589,44.5967,44.5582,44.5736,197835.0
2016-11-01 09:40:00,57.93,57.93,57.88,57.91,277234.0,44.5736,44.5736,44.5351,44.5582,277234.0
2016-11-01 09:45:00,57.92,57.95,57.91,57.92,1600174.0,44.5659,44.589,44.5582,44.5659,1600174.0
2016-11-01 09:50:00,57.93,57.94,57.88,57.89,436401.0,44.5736,44.5813,44.5351,44.5428,436401.0
2016-11-01 09:55:00,57.89,57.91,57.87,57.89,73255.0,44.5428,44.5582,44.5275,44.5428,73255.0
2016-11-01 10:00:00,57.9,57.92,57.83,57.84,293587.0,44.5505,44.5659,44.4967,44.5044,293587.0
2016-11-01 10:05:00,57.85,57.87,57.81,57.86,100998.0,44.5121,44.5275,44.4813,44.5198,100998.0
2016-11-01 10:10:00,57.86,57.87,57.81,57.85,205296.0,44.5198,44.5275,44.4813,44.5121,205296.0
2016-11-01 10:15:00,57.85,57.86,57.83,57.86,304561.0,44.5121,44.5198,44.4967,44.5198,304561.0
2016-11-01 10:20:00,57.85,57.87,57.82,57.85,57058.0,44.5121,44.5275,44.489,44.5121,57058.0
2016-11-01 10:25:00,57.85,57.88,57.83,57.85,69468.0,44.5121,44.5351,44.4967,44.5121,69468.0
2016-11-01 10:30:00,57.85,57.88,57.82,57.85,170934.0,44.5121,44.5351,44.489,44.5121,170934.0
2016-11-01 10:35:00,57.85,57.87,57.77,57.79,97089.0,44.5121,44.5275,44.4505,44.4659,97089.0
2016-11-01 10:40:00,57.78,57.8,57.77,57.79,77532.0,44.4582,44.4736,44.4505,44.4659,77532.0
2016-11-01 10:45:00,57.78,57.8,57.74,57.79,77962.0,44.4582,44.4736,44.4274,44.4659,77962.0
2016-11-01 10:50:00,57.8,57.83,57.78,57.82,98839.0,44.4736,44.4967,44.4582,44.489,98839.0
2016-11-01 10:55:00,57.82,57.88,57.82,57.88,86244.0,44.489,44.5351,44.489,44.5351,86244.0
2016-11-01 11:00:00,57.87,57.9,57.87,57.89,262445.0,44.5275,44.5505,44.5275,44.5428,262445.0
2016-11-01 11:05:00,57.89,57.91,57.87,57.89,181664.0,44.5428,44.5582,44.5275,44.5428,181664.0
2016-11-01 11:10:00,57.89,57.89,57.86,57.88,101523.0,44.5428,44.5428,44.5198,44.5351,101523.0
2016-11-01 11:15:00,57.87,57.9,57.85,57.87,329990.0,44.5275,44.5505,44.5121,44.5275,329990.0
2016-11-01 11:20:00,57.87,57.87,57.84,57.86,64176.0,44.5275,44.5275,44.5044,44.5198,64176.0
2016-11-01 11:25:00,57.85,57.89,57.85,57.85,132948.0,44.5121,44.5428,44.5121,44.5121,132948.0
2016-11-01 11:30:00,57.84,57.84,57.78,57.79,102635.0,44.5044,44.5044,44.4582,44.4659,102635.0
2016-11-01 11:35:00,57.79,57.83,57.78,57.8,81802.0,44.4659,44.4967,44.4582,44.4736,81802.0
2016-11-01 11:40:00,57.8,57.81,57.76,57.79,101644.0,44.4736,44.4813,44.4428,44.4659,101644.0
2016-11-01 11:45:00,57.79,57.82,57.77,57.78,55487.0,44.4659,44.489,44.4505,44.4582,55487.0
2016-11-01 11:50:00,57.78,57.79,57.74,57.76,98787.0,44.4582,44.4659,44.4274,44.4428,98787.0
2016-11-01 11:55:00,57.75,57.75,57.68,57.71,89064.0,44.4351,44.4351,44.3813,44.4043,89064.0
2016-11-01 12:00:00,57.71,57.74,57.7,57.73,110099.0,44.4043,44.4274,44.3966,44.4197,110099.0
2016-11-01 12:05:00,57.73,57.74,57.66,57.66,140878.0,44.4197,44.4274,44.3659,44.3659,140878.0
2016-11-01 12:10:00,57.65,57.68,57.64,57.67,103203.0,44.3582,44.3813,44.3505,44.3736,103203.0
2016-11-01 12:15:00,57.68,57.69,57.63,57.67,127528.0,44.3813,44.389,44.3428,44.3736,127528.0
2016-11-01 12:20:00,57.67,57.69,57.64,57.64,114030.0,44.3736,44.389,44.3505,44.3505,114030.0
2016-11-01 12:25:00,57.64,57.66,57.58,57.58,118027.0,44.3505,44.3659,44.3043,44.3043,118027.0
2016-11-01 12:30:00,57.59,57.66,57.57,57.65,558632.0,44.312,44.3659,44.2966,44.3582,558632.0
2016-11-01 12:35:00,57.65,57.67,57.62,57.63,177540.0,44.3582,44.3736,44.3351,44.3428,177540.0
2016-11-01 12:40:00,57.63,57.65,57.6,57.63,200531.0,44.3428,44.3582,44.3197,44.3428,200531.0
2016-11-01 12:45:00,57.62,57.63,57.56,57.56,245039.0,44.3351,44.3428,44.2889,44.2889,245039.0
2016-11-01 12:50:00,57.55,57.57,57.54,57.57,62770.0,44.2812,44.2966,44.2735,44.2966,62770.0
2016-11-01 12:55:00,57.57,57.62,57.57,57.61,59038.0,44.2966,44.3351,44.2966,44.3274,59038.0
2016-11-01 13:00:00,57.61,57.63,57.58,57.59,120982.0,44.3274,44.3428,44.3043,44.312,120982.0
2016-11-01 13:05:00,57.58,57.59,57.57,57.57,73291.0,44.3043,44.312,44.2966,44.2966,73291.0
2016-11-01 13:10:00,57.57,57.61,57.57,57.58,73453.0,44.2966,44.3274,44.2966,44.3043,73453.0
2016-11-01 13:15:00,57.59,57.6,57.55,57.56,60251.0,44.312,44.3197,44.2812,44.2889,60251.0
2016-11-01 13:20:00,57.57,57.57,57.52,57.54,72643.0,44.2966,44.2966,44.2581,44.2735,72643.0
2016-11-01 13:25:00,57.54,57.56,57.53,57.55,90163.0,44.2735,44.2889,44.2658,44.2812,90163.0
2016-11-01 13:30:00,57.55,57.55,57.52,57.53,64121.0,44.2812,44.2812,44.2581,44.2658,64121.0
2016-11-01 13:35:00,57.54,57.54,57.5,57.5,146042.0,44.2735,44.2735,44.2428,44.2428,146042.0
2016-11-01 13:40:00,57.5,57.52,57.47,57.48,74011.0,44.2428,44.2581,44.2197,44.2274,74011.0
2016-11-01 13:45:00,57.48,57.49,57.43,57.46,96176.0,44.2274,44.2351,44.1889,44.212,96176.0
2016-11-01 13:50:00,57.47,57.49,57.46,57.48,185381.0,44.2197,44.2351,44.212,44.2274,185381.0
2016-11-01 13:55:00,57.47,57.48,57.44,57.47,96952.0,44.2197,44.2274,44.1966,44.2197,96952.0
2016-11-01 14:00:00,57.47,57.48,57.44,57.48,108938.0,44.2197,44.2274,44.1966,44.2274,108938.0
2016-11-01 14:05:00,57.48,57.49,57.43,57.45,274552.0,44.2274,44.2351,44.1889,44.2043,274552.0
2016-11-01 14:10:00,57.45,57.48,57.43,57.43,119549.0,44.2043,44.2274,44.1889,44.1889,119549.0
2016-11-01 14:15:00,57.44,57.44,57.38,57.43,351191.0,44.1966,44.1966,44.1504,44.1889,351191.0
2016-11-01 14:20:00,57.43,57.46,57.42,57.44,87583.0,44.1889,44.212,44.1812,44.1966,87583.0
2016-11-01 14:25:00,57.45,57.55,57.44,57.52,383749.0,44.2043,44.2812,44.1966,44.2581,383749.0
2016-11-01 14:30:00,57.52,57.54,57.48,57.53,427269.0,44.2581,44.2735,44.2274,44.2658,427269.0
2016-11-01 14:35:00,57.53,57.56,57.51,57.53,219320.0,44.2658,44.2889,44.2505,44.2658,219320.0
2016-11-01 14:40:00,57.53,57.55,57.48,57.53,248889.0,44.2658,44.2812,44.2274,44.2658,248889.0
2016-11-01 14:45:00,57.53,57.54,57.48,57.49,131405.0,44.2658,44.2735,44.2274,44.2351,131405.0
2016-11-01 14:50:00,57.49,57.53,57.49,57.52,151845.0,44.2351,44.2658,44.2351,44.2581,151845.0
2016-11-01 14:55:00,57.53,57.54,57.49,57.51,189240.0,44.2658,44.2735,44.2351,44.2505,189240.0
2016-11-01 15:00:00,57.5,57.53,57.46,57.51,242882.0,44.2428,44.2658,44.212,44.2505,242882.0
2016-11-01 15:05:00,57.51,57.52,57.49,57.52,200109.0,44.2505,44.2581,44.2351,44.2581,200109.0
2016-11-01 15:10:00,57.52,57.52,57.49,57.5,139742.0,44.2581,44.2581,44.2351,44.2428,139742.0
2016-11-01 15:15:00,57.5,57.55,57.48,57.54,430343.0,44.2428,44.2812,44.2274,44.2735,430343.0
2016-11-01 15:20:00,57.54,57.54,57.51,57.52,126797.0,44.2735,44.2735,44.2505,44.2581,126797.0
2016-11-01 15:25:00,57.53,57.55,57.52,57.54,216964.0,44.2658,44.2812,44.2581,44.2735,216964.0
2016-11-01 15:30:00,57.55,57.56,57.52,57.53,153093.0,44.2812,44.2889,44.2581,44.2658,153093.0
2016-11-01 15:35:00,57.54,57.57,57.52,57.56,273891.0,44.2735,44.2966,44.2581,44.2889,273891.0
2016-11-01 15:40:00,57.56,57.57,57.54,57.55,227748.0,44.2889,44.2966,44.2735,44.2812,227748.0
2016-11-01 15:45:00,57.56,57.62,57.55,57.61,324468.0,44.2889,44.3351,44.2812,44.3274,324468.0
2016-11-01 15:50:00,57.61,57.62,57.56,57.6,397627.0,44.3274,44.3351,44.2889,44.3197,397627.0
2016-11-01 15:55:00,57.6,57.61,57.57,57.58,781907.0,44.3197,44.3274,44.2966,44.3043,781907.0
2016-11-02 09:30:00,57.53,57.55,57.45,57.47,301456.0,44.2658,44.2812,44.2043,44.2197,301456.0
2016-11-02 09:35:00,57.47,57.56,57.47,57.54,188187.0,44.2197,44.2889,44.2197,44.2735,188187.0
2016-11-02 09:40:00,57.55,57.55,57.51,57.54,71755.0,44.2812,44.2812,44.2505,44.2735,71755.0
2016-11-02 09:45:00,57.53,57.58,57.53,57.57,85118.0,44.2658,44.3043,44.2658,44.2966,85118.0
2016-11-02 09:50:00,57.57,57.59,57.53,57.53,54332.0,44.2966,44.312,44.2658,44.2658,54332.0
2016-11-02 09:55:00,57.53,57.59,57.52,57.57,64350.0,44.2658,44.312,44.2581,44.2966,64350.0
2016-11-02 10:00:00,57.57,57.61,57.53,57.56,158385.0,44.2966,44.3274,44.2658,44.2889,158385.0
2016-11-02 10:05:00,57.55,57.56,57.53,57.55,148202.0,44.2812,44.2889,44.2658,44.2812,148202.0
2016-11-02 10:10:00,57.55,57.57,57.55,57.56,133889.0,44.2812,44.2966,44.2812,44.2889,133889.0
2016-11-02 10:15:00,57.56,57.58,57.52,57.53,121194.0,44.2889,44.3043,44.2581,44.2658,121194.0
2016-11-02 10:20:00,57.52,57.54,57.48,57.49,74411.0,44.2581,44.2735,44.2274,44.2351,74411.0
2016-11-02 10:25:00,57.49,57.51,57.48,57.51,75824.0,44.2351,44.2505,44.2274,44.2505,75824.0
2016-11-02 10:30:00,57.5,57.51,57.4,57.42,321291.0,44.2428,44.2505,44.1658,44.1812,321291.0
2016-11-02 10:35:00,57.42,57.49,57.39,57.48,107975.0,44.1812,44.2351,44.1581,44.2274,107975.0
2016-11-02 10:40:00,57.47,57.47,57.42,57.42,97434.0,44.2197,44.2197,44.1812,44.1812,97434.0
2016-11-02 10:45:00,57.42,57.44,57.39,57.42,82265.0,44.1812,44.1966,44.1581,44.1812,82265.0
2016-11-02 10:50:00,57.42,57.43,57.34,57.37,125112.0,44.1812,44.1889,44.1196,44.1427,125112.0
2016-11-02 10:55:00,57.37,57.38,57.33,57.34,95971.0,44.1427,44.1504,44.112,44.1196,95971.0
2016-11-02 11:00:00,57.34,57.37,57.34,57.35,107462.0,44.1196,44.1427,44.1196,44.1273,107462.0
2016-11-02 11:05:00,57.35,57.38,57.33,57.38,230488.0,44.1273,44.1504,44.112,44.1504,230488.0
2016-11-02 11:10:00,57.38,57.44,57.37,57.44,96929.0,44.1504,44.1966,44.1427,44.1966,96929.0
2016-11-02 11:15:00,57.43,57.45,57.41,57.42,96723.0,44.1889,44.2043,44.1735,44.1812,96723.0
2016-11-02 11:20:00,57.43,57.43,57.41,57.42,100510.0,44.1889,44.1889,44.1735,44.1812,100510.0
2016-11-02 11:25:00,57.43,57.44,57.39,57.4,103077.0,44.1889,44.1966,44.1581,44.1658,103077.0
2016-11-02 11:30:00,57.4,57.42,57.36,57.36,91476.0,44.1658,44.1812,44.135,44.135,91476.0
2016-11-02 11:35:00,57.37,57.37,57.31,57.34,73399.0,44.1427,44.1427,44.0966,44.1196,73399.0
2016-11-02 11:40:00,57.35,57.36,57.3,57.35,39989.0,44.1273,44.135,44.0889,44.1273,39989.0
2016-11-02 11:45:00,57.35,57.38,57.34,57.36,124059.0,44.1273,44.1504,44.1196,44.135,124059.0
2016-11-02 11:50:00,57.36,57.36,57.31,57.31,119426.0,44.135,44.135,44.0966,44.0966,119426.0
2016-11-02 11:55:00,57.32,57.34,57.31,57.33,74388.0,44.1043,44.1196,44.0966,44.112,74388.0
2016-11-02 12:00:00,57.33,57.35,57.32,57.34,77820.0,44.112,44.1273,44.1043,44.1196,77820.0
2016-11-02 12:05:00,57.35,57.36,57.31,57.36,135333.0,44.1273,44.135,44.0966,44.135,135333.0
2016-11-02 12:10:00,57.36,57.38,57.35,57.36,44027.0,44.135,44.1504,44.1273,44.135,44027.0
2016-11-02 12:15:00,57.37,57.39,57.35,57.39,54234.0,44.1427,44.1581,44.1273,44.1581,54234.0
2016-11-02 12:20:00,57.38,57.39,57.33,57.36,212048.0,44.1504,44.1581,44.112,44.135,212048.0
2016-11-02 12:25:00,57.37,57.37,57.32,57.34,1079091.0,44.1427,44.1427,44.1043,44.1196,1079091.0
2016-11-02 12:30:00,57.34,57.35,57.31,57.32,540001.0,44.1196,44.1273,44.0966,44.1043,540001.0
2016-11-02 12:35:00,57.32,57.33,57.28,57.31,281658.0,44.1043,44.112,44.0735,44.0966,281658.0
2016-11-02 12:40:00,57.31,57.34,57.3,57.33,123948.0,44.0966,44.1196,44.0889,44.112,123948.0
2016-11-02 12:45:00,57.33,57.34,57.31,57.33,177840.0,44.112,44.1196,44.0966,44.112,177840.0
2016-11-02 12:50:00,57.33,57.34,57.31,57.34,215142.0,44.112,44.1196,44.0966,44.1196,215142.0
2016-11-02 12:55:00,57.34,57.34,57.3,57.32,54831.0,44.1196,44.1196,44.0889,44.1043,54831.0
2016-11-02 13:00:00,57.32,57.35,57.29,57.3,104217.0,44.1043,44.1273,44.0812,44.0889,104217.0
2016-11-02 13:05:00,57.3,57.3,57.27,57.27,34972.0,44.0889,44.0889,44.0658,44.0658,34972.0
2016-11-02 13:10:00,57.27,57.27,57.19,57.2,138791.0,44.0658,44.0658,44.0042,44.0119,138791.0
2016-11-02 13:15:00,57.2,57.2,57.16,57.18,58099.0,44.0119,44.0119,43.9811,43.9965,58099.0
2016-11-02 13:20:00,57.17,57.22,57.17,57.21,48775.0,43.9888,44.0273,43.9888,44.0196,48775.0
2016-11-02 13:25:00,57.22,57.25,57.2,57.25,104533.0,44.0273,44.0504,44.0119,44.0504,104533.0
2016-11-02 13:30:00,57.24,57.26,57.21,57.22,90606.0,44.0427,44.0581,44.0196,44.0273,90606.0
2016-11-02 13:35:00,57.23,57.24,57.17,57.19,634568.0,44.035,44.0427,43.9888,44.0042,634568.0
2016-11-02 13:40:00,57.19,57.22,57.18,57.21,175531.0,44.0042,44.0273,43.9965,44.0196,175531.0
2016-11-02 13:45:00,57.22,57.22,57.18,57.2,76257.0,44.0273,44.0273,43.9965,44.0119,76257.0
2016-11-02 13:50:00,57.21,57.22,57.19,57.21,72833.0,44.0196,44.0273,44.0042,44.0196,72833.0
2016-11-02 13:55:00,57.21,57.24,57.19,57.19,169557.0,44.0196,44.0427,44.0042,44.0042,169557.0
2016-11-02 14:00:00,57.2,57.26,57.15,57.2,485230.0,44.0119,44.0581,43.9735,44.0119,485230.0
2016-11-02 14:05:00,57.2,57.21,57.1,57.13,355588.0,44.0119,44.0196,43.935,43.9581,355588.0
2016-11-02 14:10:00,57.13,57.21,57.11,57.16,301547.0,43.9581,44.0196,43.9427,43.9811,301547.0
2016-11-02 14:15:00,57.16,57.22,57.12,57.2,339529.0,43.9811,44.0273,43.9504,44.0119,339529.0
2016-11-02 14:20:00,57.2,57.29,57.18,57.24,243196.0,44.0119,44.0812,43.9965,44.0427,243196.0
2016-11-02 14:25:00,57.24,57.3,57.24,57.27,232761.0,44.0427,44.0889,44.0427,44.0658,232761.0
2016-11-02 14:30:00,57.26,57.31,57.23,57.28,151901.0,44.0581,44.0966,44.035,44.0735,151901.0
2016-11-02 14:35:00,57.28,57.32,57.24,57.28,654355.0,44.0735,44.1043,44.0427,44.0735,654355.0
2016-11-02 14:40:00,57.29,57.31,57.26,57.28,144358.0,44.0812,44.0966,44.0581,44.0735,144358.0
2016-11-02 14:45:00,57.28,57.31,57.22,57.24,144754.0,44.0735,44.0966,44.0273,44.0427,144754.0
2016-11-02 14:50:00,57.24,57.27,57.21,57.24,246808.0,44.0427,44.0658,44.0196,44.0427,246808.0
2016-11-02 14:55:00,57.23,57.28,57.22,57.24,181335.0,44.035,44.0735,44.0273,44.0427,181335.0
2016-11-02 15:00:00,57.24,57.28,57.22,57.28,200141.0,44.0427,44.0735,44.0273,44.0735,200141.0
2016-11-02 15:05:00,57.28,57.29,57.25,57.28,125579.0,44.0735,44.0812,44.0504,44.0735,125579.0
2016-11-02 15:10:00,57.28,57.29,57.24,57.26,172888.0,44.0735,44.0812,44.0427,44.0581,172888.0
2016-11-02 15:15:00,57.26,57.27,57.21,57.22,117089.0,44.0581,44.0658,44.0196,44.0273,117089.0
2016-11-02 15:20:00,57.22,57.27,57.22,57.27,91195.0,44.0273,44.0658,44.0273,44.0658,91195.0
2016-11-02 15:25:00,57.26,57.3,57.26,57.29,184169.0,44.0581,44.0889,44.0581,44.0812,184169.0
2016-11-02 15:30:00,57.28,57.3,57.26,57.28,178827.0,44.0735,44.0889,44.0581,44.0735,178827.0
2016-11-02 15:35:00,57.28,57.28,57.23,57.23,141505.0,44.0735,44.0735,44.035,44.035,141505.0
2016-11-02 15:40:00,57.24,57.25,57.23,57.25,150446.0,44.0427,44.0504,44.035,44.0504,150446.0
2016-11-02 15:45:00,57.25,57.27,57.23,57.26,481507.0,44.0504,44.0658,44.035,44.0581,481507.0
2016-11-02 15:50:00,57.27,57.27,57.2,57.2,179465.0,44.0658,44.0658,44.0119,44.0119,179465.0
2016-11-02 15:55:00,57.2,57.23,57.17,57.18,1548055.0,44.0119,44.035,43.9888,43.9965,1548055.0
2016-11-03 09:30:00,57.38,57.4,57.35,57.37,331961.0,44.1504,44.1658,44.1273,44.1427,331961.0
2016-11-03 09:35:00,57.37,57.41,57.35,57.4,270693.0,44.1427,44.1735,44.1273,44.1658,270693.0
2016-11-03 09:40:00,57.4,57.42,57.36,57.36,112204.0,44.1658,44.1812,44.135,44.135,112204.0
2016-11-03 09:45:00,57.37,57.4,57.36,57.39,50279.0,44.1427,44.1658,44.135,44.1581,50279.0
2016-11-03 09:50:00,57.39,57.4,57.34,57.36,81384.0,44.1581,44.1658,44.1196,44.135,81384.0
2016-11-03 09:55:00,57.36,57.39,57.36,57.36,71822.0,44.135,44.1581,44.135,44.135,71822.0
2016-11-03 10:00:00,57.36,57.37,57.29,57.33,98352.0,44.135,44.1427,44.0812,44.112,98352.0
2016-11-03 10:05:00,57.32,57.36,57.3,57.34,116119.0,44.1043,44.135,44.0889,44.1196,116119.0
2016-11-03 10:10:00,57.32,57.33,57.3,57.31,53397.0,44.1043,44.112,44.0889,44.0966,53397.0
2016-11-03 10:15:00,57.31,57.31,57.24,57.28,90816.0,44.0966,44.0966,44.0427,44.0735,90816.0
2016-11-03 10:20:00,57.28,57.34,57.28,57.33,80630.0,44.0735,44.1196,44.0735,44.112,80630.0
2016-11-03 10:25:00,57.32,57.37,57.31,57.36,37679.0,44.1043,44.1427,44.0966,44.135,37679.0
2016-11-03 10:30:00,57.36,57.39,57.34,57.38,85088.0,44.135,44.1581,44.1196,44.1504,85088.0
2016-11-03 10:35:00,57.38,57.4,57.36,57.37,44586.0,44.1504,44.1658,44.135,44.1427,44586.0
2016-11-03 10:40:00,57.36,57.4,57.34,57.4,51870.0,44.135,44.1658,44.1196,44.1658,51870.0
2016-11-03 10:45:00,57.39,57.41,57.35,57.37,64945.0,44.1581,44.1735,44.1273,44.1427,64945.0
2016-11-03 10:50:00,57.37,57.38,57.35,57.37,145907.0,44.1427,44.1504,44.1273,44.1427,145907.0
2016-11-03 10:55:00,57.37,57.38,57.31,57.34,94921.0,44.1427,44.1504,44.0966,44.1196,94921.0
2016-11-03 11:00:00,57.34,57.35,57.3,57.33,58913.0,44.1196,44.1273,44.0889,44.112,58913.0
2016-11-03 11:05:00,57.32,57.36,57.32,57.34,83707.0,44.1043,44.135,44.1043,44.1196,83707.0
2016-11-03 11:10:00,57.33,57.35,57.3,57.33,43374.0,44.112,44.1273,44.0889,44.112,43374.0
2016-11-03 11:15:00,57.33,57.34,57.3,57.33,69194.0,44.112,44.1196,44.0889,44.112,69194.0
2016-11-03 11:20:00,57.34,57.35,57.32,57.32,46467.0,44.1196,44.1273,44.1043,44.1043,46467.0
2016-11-03 11:25:00,57.32,57.35,57.32,57.33,69450.0,44.1043,44.1273,44.1043,44.112,69450.0
2016-11-03 11:30:00,57.34,57.36,57.33,57.35,49664.0,44.1196,44.135,44.112,44.1273,49664.0
2016-11-03 11:35:00,57.35,57.37,57.33,57.35,59688.0,44.1273,44.1427,44.112,44.1273,59688.0
2016-11-03 11:40:00,57.35,57.36,57.3,57.31,65565.0,44.1273,44.135,44.0889,44.0966,65565.0
2016-11-03 11:45:00,57.3,57.33,57.3,57.32,40185.0,44.0889,44.112,44.0889,44.1043,40185.0
2016-11-03 11:50:00,57.32,57.34,57.3,57.33,36483.0,44.1043,44.1196,44.0889,44.112,36483.0
2016-11-03 11:55:00,57.33,57.35,57.32,57.35,52352.0,44.112,44.1273,44.1043,44.1273,52352.0
2016-11-03 12:00:00,57.34,57.36,57.33,57.35,67132.0,44.1196,44.135,44.112,44.1273,67132.0
2016-11-03 12:05:00,57.35,57.35,57.3,57.31,91683.0,44.1273,44.1273,44.0889,44.0966,91683.0
2016-11-03 12:10:00,57.31,57.32,57.27,57.28,61025.0,44.0966,44.1043,44.0658,44.0735,61025.0
2016-11-03 12:15:00,57.28,57.31,57.27,57.28,73567.0,44.0735,44.0966,44.0658,44.0735,73567.0
2016-11-03 12:20:00,57.27,57.3,57.24,57.26,121010.0,44.0658,44.0889,44.0427,44.0581,121010.0
2016-11-03 12:25:00,57.26,57.28,57.23,57.23,150013.0,44.0581,44.0735,44.035,44.035,150013.0
2016-11-03 12:30:00,57.23,57.24,57.2,57.23,164666.0,44.035,44.0427,44.0119,44.035,164666.0
2016-11-03 12:35:00,57.22,57.23,57.16,57.17,136498.0,44.0273,44.035,43.9811,43.9888,136498.0
2016-11-03 12:40:00,57.18,57.21,57.15,57.15,79277.0,43.9965,44.0196,43.9735,43.9735,79277.0
2016-11-03 12:45:00,57.15,57.16,57.12,57.15,65888.0,43.9735,43.9811,43.9504,43.9735,65888.0
2016-11-03 12:50:00,57.15,57.21,57.14,57.19,78722.0,43.9735,44.0196,43.9658,44.0042,78722.0
2016-11-03 12:55:00,57.18,57.21,57.18,57.2,36720.0,43.9965,44.0196,43.9965,44.0119,36720.0
2016-11-03 13:00:00,57.2,57.21,57.18,57.2,75183.0,44.0119,44.0196,43.9965,44.0119,75183.0
2016-11-03 13:05:00,57.19,57.21,57.18,57.2,61116.0,44.0042,44.0196,43.9965,44.0119,61116.0
2016-11-03 13:10:00,57.21,57.22,57.19,57.2,16656.0,44.0196,44.0273,44.0042,44.0119,16656.0
2016-11-03 13:15:00,57.19,57.21,57.18,57.2,44041.0,44.0042,44.0196,43.9965,44.0119,44041.0
2016-11-03 13:20:00,57.19,57.2,57.17,57.19,124772.0,44.0042,44.0119,43.9888,44.0042,124772.0
2016-11-03 13:25:00,57.19,57.24,57.19,57.23,83052.0,44.0042,44.0427,44.0042,44.035,83052.0
2016-11-03 13:30:00,57.23,57.23,57.2,57.2,104980.0,44.035,44.035,44.0119,44.0119,104980.0
2016-11-03 13:35:00,57.2,57.21,57.18,57.2,42334.0,44.0119,44.0196,43.9965,44.0119,42334.0
2016-11-03 13:40:00,57.19,57.21,57.18,57.18,32418.0,44.0042,44.0196,43.9965,43.9965,32418.0
2016-11-03 13:45:00,57.18,57.21,57.17,57.2,31732.0,43.9965,44.0196,43.9888,44.0119,31732.0
2016-11-03 13:50:00,57.2,57.22,57.19,57.21,38790.0,44.0119,44.0273,44.0042,44.0196,38790.0
2016-11-03 13:55:00,57.22,57.22,57.18,57.2,52974.0,44.0273,44.0273,43.9965,44.0119,52974.0
2016-11-03 14:00:00,57.2,57.25,57.18,57.25,66063.0,44.0119,44.0504,43.9965,44.0504,66063.0
2016-11-03 14:05:00,57.25,57.25,57.21,57.24,65654.0,44.0504,44.0504,44.0196,44.0427,65654.0
2016-11-03 14:10:00,57.24,57.28,57.23,57.24,70733.0,44.0427,44.0735,44.035,44.0427,70733.0
2016-11-03 14:15:00,57.24,57.24,57.19,57.2,104758.0,44.0427,44.0427,44.0042,44.0119,104758.0
2016-11-03 14:20:00,57.2,57.22,57.19,57.21,90261.0,44.0119,44.0273,44.0042,44.0196,90261.0
2016-11-03 14:25:00,57.21,57.22,57.18,57.2,270757.0,44.0196,44.0273,43.9965,44.0119,270757.0
2016-11-03 14:30:00,57.2,57.21,57.17,57.18,98716.0,44.0119,44.0196,43.9888,43.9965,98716.0
2016-11-03 14:35:00,57.18,57.2,57.16,57.17,103792.0,43.9965,44.0119,43.9811,43.9888,103792.0
2016-11-03 14:40:00,57.17,57.18,57.15,57.15,43321.0,43.9888,43.9965,43.9735,43.9735,43321.0
2016-11-03 14:45:00,57.14,57.16,57.13,57.15,110875.0,43.9658,43.9811,43.9581,43.9735,110875.0
2016-11-03 14:50:00,57.15,57.17,57.14,57.17,121545.0,43.9735,43.9888,43.9658,43.9888,121545.0
2016-11-03 14:55:00,57.16,57.19,57.16,57.19,63435.0,43.9811,44.0042,43.9811,44.0042,63435.0
2016-11-03 15:00:00,57.18,57.2,57.17,57.17,130611.0,43.9965,44.0119,43.9888,43.9888,130611.0
2016-11-03 15:05:00,57.18,57.18,57.12,57.13,133530.0,43.9965,43.9965,43.9504,43.9581,133530.0
2016-11-03 15:10:00,57.13,57.14,57.12,57.13,213596.0,43.9581,43.9658,43.9504,43.9581,213596.0
2016-11-03 15:15:00,57.13,57.15,57.11,57.12,150416.0,43.9581,43.9735,43.9427,43.9504,150416.0
2016-11-03 15:20:00,57.11,57.14,57.1,57.13,127906.0,43.9427,43.9658,43.935,43.9581,127906.0
2016-11-03 15:25:00,57.12,57.15,57.12,57.14,90528.0,43.9504,43.9735,43.9504,43.9658,90528.0
2016-11-03 15:30:00,57.14,57.14,57.06,57.07,268104.0,43.9658,43.9658,43.9042,43.9119,268104.0
2016-11-03 15:35:00,57.07,57.08,57.05,57.05,208584.0,43.9119,43.9196,43.8965,43.8965,208584.0
2016-11-03 15:40:00,57.05,57.09,57.03,57.06,1598868.0,43.8965,43.9273,43.8811,43.9042,1598868.0
2016-11-03 15:45:00,57.06,57.1,57.06,57.07,572378.0,43.9042,43.935,43.9042,43.9119,572378.0
2016-11-03 15:50:00,57.07,57.08,57.05,57.08,274408.0,43.9119,43.9196,43.8965,43.9196,274408.0
2016-11-03 15:55:00,57.08,57.14,57.07,57.14,744705.0,43.9196,43.9658,43.9119,43.9658,744705.0
2016-11-04 09:30:00,56.73,56.74,56.64,56.71,573831.0,43.6503,43.658,43.581,43.6349,573831.0
2016-11-04 09:35:00,56.7,56.75,56.7,56.71,424015.0,43.6272,43.6657,43.6272,43.6349,424015.0
2016-11-04 09:40:00,56.71,56.71,56.66,56.66,172090.0,43.6349,43.6349,43.5964,43.5964,172090.0
2016-11-04 09:45:00,56.66,56.7,56.65,56.66,66205.0,43.5964,43.6272,43.5887,43.5964,66205.0
2016-11-04 09:50:00,56.66,56.7,56.64,56.7,227122.0,43.5964,43.6272,43.581,43.6272,227122.0
2016-11-04 09:55:00,56.69,56.7,56.6,56.62,254486.0,43.6195,43.6272,43.5503,43.5657,254486.0
2016-11-04 10:00:00,56.62,56.68,56.62,56.68,103902.0,43.5657,43.6118,43.5657,43.6118,103902.0
2016-11-04 10:05:00,56.67,56.71,56.65,56.66,73332.0,43.6041,43.6349,43.5887,43.5964,73332.0
2016-11-04 10:10:00,56.66,56.7,56.65,56.66,85443.0,43.5964,43.6272,43.5887,43.5964,85443.0
2016-11-04 10:15:00,56.66,56.68,56.63,56.67,144287.0,43.5964,43.6118,43.5733,43.6041,144287.0
2016-11-04 10:20:00,56.68,56.69,56.65,56.68,80297.0,43.6118,43.6195,43.5887,43.6118,80297.0
2016-11-04 10:25:00,56.68,56.72,56.68,56.7,154566.0,43.6118,43.6426,43.6118,43.6272,154566.0
2016-11-04 10:30:00,56.69,56.78,56.67,56.74,480313.0,43.6195,43.6888,43.6041,43.658,480313.0
2016-11-04 10:35:00,56.74,56.78,56.72,56.78,740110.0,43.658,43.6888,43.6426,43.6888,740110.0
2016-11-04 10:40:00,56.78,56.8,56.75,56.77,106070.0,43.6888,43.7042,43.6657,43.6811,106070.0
2016-11-04 10:45:00,56.78,56.78,56.74,56.77,57720.0,43.6888,43.6888,43.658,43.6811,57720.0
2016-11-04 10:50:00,56.77,56.82,56.77,56.81,598575.0,43.6811,43.7195,43.6811,43.7118,598575.0
2016-11-04 10:55:00,56.81,56.82,56.76,56.79,155421.0,43.7118,43.7195,43.6734,43.6965,155421.0
2016-11-04 11:00:00,56.79,56.86,56.78,56.86,102697.0,43.6965,43.7503,43.6888,43.7503,102697.0
2016-11-04 11:05:00,56.86,56.88,56.81,56.83,89538.0,43.7503,43.7657,43.7118,43.7272,89538.0
2016-11-04 11:10:00,56.83,56.85,56.79,56.85,87875.0,43.7272,43.7426,43.6965,43.7426,87875.0
2016-11-04 11:15:00,56.84,56.85,56.82,56.82,141098.0,43.7349,43.7426,43.7195,43.7195,141098.0
2016-11-04 11:20:00,56.83,56.83,56.79,56.82,55012.0,43.7272,43.7272,43.6965,43.7195,55012.0
2016-11-04 11:25:00,56.81,56.81,56.77,56.8,110438.0,43.7118,43.7118,43.6811,43.7042,110438.0
2016-11-04 11:30:00,56.8,56.81,56.74,56.77,92542.0,43.7042,43.7118,43.658,43.6811,92542.0
2016-11-04 11:35:00,56.77,56.78,56.73,56.76,68657.0,43.6811,43.6888,43.6503,43.6734,68657.0
2016-11-04 11:40:00,56.75,56.79,56.75,56.78,151460.0,43.6657,43.6965,43.6657,43.6888,151460.0
2016-11-04 11:45:00,56.79,56.79,56.76,56.77,140065.0,43.6965,43.6965,43.6734,43.6811,140065.0
2016-11-04 11:50:00,56.76,56.78,56.74,56.78,167739.0,43.6734,43.6888,43.658,43.6888,167739.0
2016-11-04 11:55:00,56.78,56.78,56.75,56.77,178908.0,43.6888,43.6888,43.6657,43.6811,178908.0
2016-11-04 12:00:00,56.76,56.84,56.76,56.83,92994.0,43.6734,43.7349,43.6734,43.7272,92994.0
2016-11-04 12:05:00,56.83,56.83,56.81,56.83,109324.0,43.7272,43.7272,43.7118,43.7272,109324.0
2016-11-04 12:10:00,56.83,56.86,56.81,56.86,132583.0,43.7272,43.7503,43.7118,43.7503,132583.0
2016-11-04 12:15:00,56.86,56.9,56.86,56.88,67051.0,43.7503,43.7811,43.7503,43.7657,67051.0
2016-11-04 12:20:00,56.88,56.89,56.87,56.87,58920.0,43.7657,43.7734,43.758,43.758,58920.0
2016-11-04 12:25:00,56.87,56.91,56.83,56.86,278608.0,43.758,43.7888,43.7272,43.7503,278608.0
2016-11-04 12:30:00,56.87,56.87,56.82,56.85,493361.0,43.758,43.758,43.7195,43.7426,493361.0
2016-11-04 12:35:00,56.84,56.85,56.81,56.82,40726.0,43.7349,43.7426,43.7118,43.7195,40726.0
2016-11-04 12:40:00,56.81,56.83,56.8,56.8,93134.0,43.7118,43.7272,43.7042,43.7042,93134.0
2016-11-04 12:45:00,56.8,56.83,56.79,56.82,95548.0,43.7042,43.7272,43.6965,43.7195,95548.0
2016-11-04 12:50:00,56.82,56.85,56.81,56.84,78180.0,43.7195,43.7426,43.7118,43.7349,78180.0
2016-11-04 12:55:00,56.83,56.86,56.82,56.85,44256.0,43.7272,43.7503,43.7195,43.7426,44256.0
2016-11-04 13:00:00,56.85,56.85,56.83,56.84,43506.0,43.7426,43.7426,43.7272,43.7349,43506.0
2016-11-04 13:05:00,56.84,56.86,56.83,56.84,50310.0,43.7349,43.7503,43.7272,43.7349,50310.0
2016-11-04 13:10:00,56.84,56.87,56.83,56.87,162514.0,43.7349,43.758,43.7272,43.758,162514.0
2016-11-04 13:15:00,56.87,56.87,56.84,56.85,141849.0,43.758,43.758,43.7349,43.7426,141849.0
2016-11-04 13:20:00,56.85,56.85,56.82,56.83,51173.0,43.7426,43.7426,43.7195,43.7272,51173.0
2016-11-04 13:25:00,56.83,56.83,56.8,56.82,52060.0,43.7272,43.7272,43.7042,43.7195,52060.0
2016-11-04 13:30:00,56.82,56.83,56.81,56.82,60517.0,43.7195,43.7272,43.7118,43.7195,60517.0
2016-11-04 13:35:00,56.82,56.83,56.81,56.82,73232.0,43.7195,43.7272,43.7118,43.7195,73232.0
2016-11-04 13:40:00,56.81,56.82,56.79,56.8,95059.0,43.7118,43.7195,43.6965,43.7042,95059.0
2016-11-04 13:45:00,56.8,56.82,56.79,56.82,81256.0,43.7042,43.7195,43.6965,43.7195,81256.0
2016-11-04 13:50:00,56.81,56.81,56.76,56.77,48226.0,43.7118,43.7118,43.6734,43.6811,48226.0
2016-11-04 13:55:00,56.77,56.79,56.76,56.78,75677.0,43.6811,43.6965,43.6734,43.6888,75677.0
2016-11-04 14:00:00,56.78,56.79,56.75,56.78,1204541.0,43.6888,43.6965,43.6657,43.6888,1204541.0
2016-11-04 14:05:00,56.77,56.8,56.77,56.78,195597.0,43.6811,43.7042,43.6811,43.6888,195597.0
2016-11-04 14:10:00,56.78,56.8,56.77,56.8,102025.0,43.6888,43.7042,43.6811,43.7042,102025.0
2016-11-04 14:15:00,56.8,56.81,56.78,56.79,108820.0,43.7042,43.7118,43.6888,43.6965,108820.0
2016-11-04 14:20:00,56.79,56.79,56.77,56.78,194818.0,43.6965,43.6965,43.6811,43.6888,194818.0
2016-11-04 14:25:00,56.78,56.78,56.76,56.78,68782.0,43.6888,43.6888,43.6734,43.6888,68782.0
2016-11-04 14:30:00,56.77,56.77,56.73,56.75,106417.0,43.6811,43.6811,43.6503,43.6657,106417.0
2016-11-04 14:35:00,56.74,56.74,56.71,56.73,60332.0,43.658,43.658,43.6349,43.6503,60332.0
2016-11-04 14:40:00,56.73,56.74,56.72,56.73,61602.0,43.6503,43.658,43.6426,43.6503,61602.0
2016-11-04 14:45:00,56.73,56.74,56.66,56.67,140738.0,43.6503,43.658,43.5964,43.6041,140738.0
2016-11-04 14:50:00,56.67,56.69,56.65,56.66,191113.0,43.6041,43.6195,43.5887,43.5964,191113.0
2016-11-04 14:55:00,56.66,56.68,56.65,56.67,107338.0,43.5964,43.6118,43.5887,43.6041,107338.0
2016-11-04 15:00:00,56.67,56.67,56.62,56.64,166919.0,43.6041,43.6041,43.5657,43.581,166919.0
2016-11-04 15:05:00,56.64,56.65,56.61,56.62,177761.0,43.581,43.5887,43.558,43.5657,177761.0
2016-11-04 15:10:00,56.62,56.67,56.6,56.66,168392.0,43.5657,43.6041,43.5503,43.5964,168392.0
2016-11-04 15:15:00,56.65,56.67,56.64,56.65,190737.0,43.5887,43.6041,43.581,43.5887,190737.0
2016-11-04 15:20:00,56.64,56.65,56.63,56.63,82127.0,43.581,43.5887,43.5733,43.5733,82127.0
2016-11-04 15:25:00,56.63,56.65,56.62,56.63,119429.0,43.5733,43.5887,43.5657,43.5733,119429.0
2016-11-04 15:30:00,56.62,56.64,56.6,56.61,135127.0,43.5657,43.581,43.5503,43.558,135127.0
2016-11-04 15:35:00,56.61,56.61,56.56,56.6,463803.0,43.558,43.558,43.5195,43.5503,463803.0
2016-11-04 15:40:00,56.6,56.61,56.58,56.61,247310.0,43.5503,43.558,43.5349,43.558,247310.0
2016-11-04 15:45:00,56.61,56.61,56.57,56.61,274967.0,43.558,43.558,43.5272,43.558,274967.0
2016-11-04 15:50:00,56.61,56.61,56.54,56.58,437930.0,43.558,43.558,43.5041,43.5349,437930.0
2016-11-04 15:55:00,56.58,56.61,56.56,56.56,1044328.0,43.5349,43.558,43.5195,43.5195,1044328.0
2016-11-07 09:30:00,57.28,57.28,57.23,57.26,522254.0,44.0735,44.0735,44.035,44.0581,522254.0
2016-11-07 09:35:00,57.26,57.32,57.26,57.31,174230.0,44.0581,44.1043,44.0581,44.0966,174230.0
2016-11-07 09:40:00,57.31,57.33,57.3,57.32,175843.0,44.0966,44.112,44.0889,44.1043,175843.0
2016-11-07 09:45:00,57.32,57.34,57.26,57.27,136939.0,44.1043,44.1196,44.0581,44.0658,136939.0
2016-11-07 09:50:00,57.27,57.27,57.24,57.25,312540.0,44.0658,44.0658,44.0427,44.0504,312540.0
2016-11-07 09:55:00,57.26,57.26,57.22,57.22,77288.0,44.0581,44.0581,44.0273,44.0273,77288.0
2016-11-07 10:00:00,57.23,57.25,57.2,57.2,100598.0,44.035,44.0504,44.0119,44.0119,100598.0
2016-11-07 10:05:00,57.2,57.2,57.17,57.19,142621.0,44.0119,44.0119,43.9888,44.0042,142621.0
2016-11-07 10:10:00,57.19,57.19,57.16,57.17,111930.0,44.0042,44.0042,43.9811,43.9888,111930.0
2016-11-07 10:15:00,57.17,57.18,57.15,57.17,113151.0,43.9888,43.9965,43.9735,43.9888,113151.0
2016-11-07 10:20:00,57.17,57.18,57.16,57.18,104799.0,43.9888,43.9965,43.9811,43.9965,104799.0
2016-11-07 10:25:00,57.17,57.18,57.15,57.17,61500.0,43.9888,43.9965,43.9735,43.9888,61500.0
2016-11-07 10:30:00,57.17,57.22,57.15,57.21,64470.0,43.9888,44.0273,43.9735,44.0196,64470.0
2016-11-07 10:35:00,57.22,57.24,57.18,57.19,106831.0,44.0273,44.0427,43.9965,44.0042,106831.0
2016-11-07 10:40:00,57.19,57.21,57.18,57.2,52655.0,44.0042,44.0196,43.9965,44.0119,52655.0
2016-11-07 10:45:00,57.2,57.21,57.19,57.19,55538.0,44.0119,44.0196,44.0042,44.0042,55538.0
2016-11-07 10:50:00,57.2,57.2,57.17,57.19,77488.0,44.0119,44.0119,43.9888,44.0042,77488.0
2016-11-07 10:55:00,57.2,57.25,57.18,57.23,121945.0,44.0119,44.0504,43.9965,44.035,121945.0
2016-11-07 11:00:00,57.23,57.25,57.22,57.25,156367.0,44.035,44.0504,44.0273,44.0504,156367.0
2016-11-07 11:05:00,57.25,57.27,57.23,57.24,86615.0,44.0504,44.0658,44.035,44.0427,86615.0
2016-11-07 11:10:00,57.25,57.29,57.24,57.27,64388.0,44.0504,44.0812,44.0427,44.0658,64388.0
2016-11-07 11:15:00,57.26,57.27,57.25,57.26,104084.0,44.0581,44.0658,44.0504,44.0581,104084.0
2016-11-07 11:20:00,57.27,57.29,57.26,57.28,348572.0,44.0658,44.0812,44.0581,44.0735,348572.0
2016-11-07 11:25:00,57.28,57.28,57.23,57.24,569456.0,44.0735,44.0735,44.035,44.0427,569456.0
2016-11-07 11:30:00,57.24,57.3,57.24,57.29,257843.0,44.0427,44.0889,44.0427,44.0812,257843.0
2016-11-07 11:35:00,57.3,57.31,57.28,57.28,57952.0,44.0889,44.0966,44.0735,44.0735,57952.0
2016-11-07 11:40:00,57.29,57.32,57.28,57.32,66275.0,44.0812,44.1043,44.0735,44.1043,66275.0
2016-11-07 11:45:00,57.32,57.34,57.3,57.3,59118.0,44.1043,44.1196,44.0889,44.0889,59118.0
2016-11-07 11:50:00,57.3,57.33,57.3,57.32,53185.0,44.0889,44.112,44.0889,44.1043,53185.0
2016-11-07 11:55:00,57.32,57.32,57.3,57.31,96744.0,44.1043,44.1043,44.0889,44.0966,96744.0
2016-11-07 12:00:00,57.31,57.33,57.31,57.32,93459.0,44.0966,44.112,44.0966,44.1043,93459.0
2016-11-07 12:05:00,57.32,57.34,57.3,57.3,67011.0,44.1043,44.1196,44.0889,44.0889,67011.0
2016-11-07 12:10:00,57.3,57.32,57.3,57.32,45135.0,44.0889,44.1043,44.0889,44.1043,45135.0
2016-11-07 12:15:00,57.32,57.32,57.3,57.3,38255.0,44.1043,44.1043,44.0889,44.0889,38255.0
2016-11-07 12:20:00,57.3,57.31,57.28,57.29,72621.0,44.0889,44.0966,44.0735,44.0812,72621.0
2016-11-07 12:25:00,57.28,57.3,57.28,57.3,56120.0,44.0735,44.0889,44.0735,44.0889,56120.0
2016-11-07 12:30:00,57.3,57.3,57.27,57.28,67505.0,44.0889,44.0889,44.0658,44.0735,67505.0
2016-11-07 12:35:00,57.28,57.28,57.24,57.25,599436.0,44.0735,44.0735,44.0427,44.0504,599436.0
2016-11-07 12:40:00,57.25,57.26,57.23,57.26,226375.0,44.0504,44.0581,44.035,44.0581,226375.0
2016-11-07 12:45:00,57.26,57.27,57.25,57.27,100068.0,44.0581,44.0658,44.0504,44.0658,100068.0
2016-11-07 12:50:00,57.27,57.28,57.26,57.28,131989.0,44.0658,44.0735,44.0581,44.0735,131989.0
2016-11-07 12:55:00,57.28,57.31,57.27,57.3,717498.0,44.0735,44.0966,44.0658,44.0889,717498.0
2016-11-07 13:00:00,57.3,57.31,57.28,57.29,1160361.0,44.0889,44.0966,44.0735,44.0812,1160361.0
2016-11-07 13:05:00,57.3,57.3,57.28,57.29,159031.0,44.0889,44.0889,44.0735,44.0812,159031.0
2016-11-07 13:10:00,57.29,57.29,57.25,57.26,378458.0,44.0812,44.0812,44.0504,44.0581,378458.0
2016-11-07 13:15:00,57.25,57.26,57.25,57.26,159036.0,44.0504,44.0581,44.0504,44.0581,159036.0
2016-11-07 13:20:00,57.26,57.26,57.23,57.24,207221.0,44.0581,44.0581,44.035,44.0427,207221.0
2016-11-07 13:25:00,57.25,57.26,57.24,57.25,83277.0,44.0504,44.0581,44.0427,44.0504,83277.0
2016-11-07 13:30:00,57.25,57.27,57.25,57.26,164153.0,44.0504,44.0658,44.0504,44.0581,164153.0
2016-11-07 13:35:00,57.26,57.28,57.25,57.26,189376.0,44.0581,44.0735,44.0504,44.0581,189376.0
2016-11-07 13:40:00,57.27,57.27,57.26,57.26,130668.0,44.0658,44.0658,44.0581,44.0581,130668.0
2016-11-07 13:45:00,57.26,57.28,57.26,57.28,93948.0,44.0581,44.0735,44.0581,44.0735,93948.0
2016-11-07 13:50:00,57.28,57.3,57.27,57.3,319429.0,44.0735,44.0889,44.0658,44.0889,319429.0
2016-11-07 13:55:00,57.3,57.31,57.29,57.31,158359.0,44.0889,44.0966,44.0812,44.0966,158359.0
2016-11-07 14:00:00,57.3,57.31,57.3,57.3,145736.0,44.0889,44.0966,44.0889,44.0889,145736.0
2016-11-07 14:05:00,57.3,57.31,57.28,57.28,237251.0,44.0889,44.0966,44.0735,44.0735,237251.0
2016-11-07 14:10:00,57.28,57.31,57.28,57.28,520598.0,44.0735,44.0966,44.0735,44.0735,520598.0
2016-11-07 14:15:00,57.29,57.31,57.28,57.3,217685.0,44.0812,44.0966,44.0735,44.0889,217685.0
2016-11-07 14:20:00,57.3,57.3,57.28,57.28,129326.0,44.0889,44.0889,44.0735,44.0735,129326.0
2016-11-07 14:25:00,57.28,57.29,57.27,57.29,192267.0,44.0735,44.0812,44.0658,44.0812,192267.0
2016-11-07 14:30:00,57.29,57.29,57.26,57.28,152320.0,44.0812,44.0812,44.0581,44.0735,152320.0
2016-11-07 14:35:00,57.28,57.28,57.27,57.27,130109.0,44.0735,44.0735,44.0658,44.0658,130109.0
2016-11-07 14:40:00,57.27,57.28,57.23,57.25,239535.0,44.0658,44.0735,44.035,44.0504,239535.0
2016-11-07 14:45:00,57.24,57.25,57.22,57.24,237957.0,44.0427,44.0504,44.0273,44.0427,237957.0
2016-11-07 14:50:00,57.24,57.25,57.23,57.25,151692.0,44.0427,44.0504,44.035,44.0504,151692.0
2016-11-07 14:55:00,57.25,57.26,57.24,57.26,187200.0,44.0504,44.0581,44.0427,44.0581,187200.0
2016-11-07 15:00:00,57.26,57.26,57.22,57.26,233553.0,44.0581,44.0581,44.0273,44.0581,233553.0
2016-11-07 15:05:00,57.26,57.26,57.23,57.23,226416.0,44.0581,44.0581,44.035,44.035,226416.0
2016-11-07 15:10:00,57.23,57.25,57.23,57.23,259954.0,44.035,44.0504,44.035,44.035,259954.0
2016-11-07 15:15:00,57.23,57.27,57.22,57.25,257742.0,44.035,44.0658,44.0273,44.0504,257742.0
2016-11-07 15:20:00,57.25,57.28,57.25,57.27,263555.0,44.0504,44.0735,44.0504,44.0658,263555.0
2016-11-07 15:25:00,57.27,57.29,57.26,57.28,263503.0,44.0658,44.0812,44.0581,44.0735,263503.0
2016-11-07 15:30:00,57.28,57.29,57.25,57.25,135091.0,44.0735,44.0812,44.0504,44.0504,135091.0
2016-11-07 15:35:00,57.26,57.28,57.25,57.28,178057.0,44.0581,44.0735,44.0504,44.0735,178057.0
2016-11-07 15:40:00,57.27,57.29,57.27,57.29,363152.0,44.0658,44.0812,44.0658,44.0812,363152.0
2016-11-07 15:45:00,57.29,57.35,57.28,57.35,344182.0,44.0812,44.1273,44.0735,44.1273,344182.0
2016-11-07 15:50:00,57.35,57.38,57.33,57.37,506142.0,44.1273,44.1504,44.112,44.1427,506142.0
2016-11-07 15:55:00,57.38,57.38,57.35,57.36,1668717.0,44.1504,44.1504,44.1273,44.135,1668717.0
2016-11-08 09:30:00,57.18,57.21,57.18,57.18,327724.0,43.9965,44.0196,43.9965,43.9965,327724.0
2016-11-08 09:35:00,57.18,57.23,57.14,57.22,266967.0,43.9965,44.035,43.9658,44.0273,266967.0
2016-11-08 09:40:00,57.22,57.23,57.18,57.2,281882.0,44.0273,44.035,43.9965,44.0119,281882.0
2016-11-08 09:45:00,57.2,57.21,57.16,57.17,220520.0,44.0119,44.0196,43.9811,43.9888,220520.0
2016-11-08 09:50:00,57.16,57.17,57.13,57.14,193128.0,43.9811,43.9888,43.9581,43.9658,193128.0
2016-11-08 09:55:00,57.14,57.18,57.13,57.18,91230.0,43.9658,43.9965,43.9581,43.9965,91230.0
2016-11-08 10:00:00,57.17,57.22,57.17,57.22,174996.0,43.9888,44.0273,43.9888,44.0273,174996.0
2016-11-08 10:05:00,57.22,57.22,57.19,57.2,153491.0,44.0273,44.0273,44.0042,44.0119,153491.0
2016-11-08 10:10:00,57.2,57.23,57.2,57.21,179221.0,44.0119,44.035,44.0119,44.0196,179221.0
2016-11-08 10:15:00,57.2,57.23,57.19,57.23,129488.0,44.0119,44.035,44.0042,44.035,129488.0
2016-11-08 10:20:00,57.23,57.25,57.22,57.24,146660.0,44.035,44.0504,44.0273,44.0427,146660.0
2016-11-08 10:25:00,57.23,57.27,57.23,57.26,97441.0,44.035,44.0658,44.035,44.0581,97441.0
2016-11-08 10:30:00,57.26,57.31,57.26,57.3,199224.0,44.0581,44.0966,44.0581,44.0889,199224.0
2016-11-08 10:35:00,57.3,57.31,57.28,57.3,190114.0,44.0889,44.0966,44.0735,44.0889,190114.0
2016-11-08 10:40:00,57.3,57.3,57.27,57.29,103698.0,44.0889,44.0889,44.0658,44.0812,103698.0
2016-11-08 10:45:00,57.3,57.32,57.29,57.3,226758.0,44.0889,44.1043,44.0812,44.0889,226758.0
2016-11-08 10:50:00,57.31,57.33,57.29,57.29,165861.0,44.0966,44.112,44.0812,44.0812,165861.0
2016-11-08 10:55:00,57.29,57.33,57.28,57.33,73920.0,44.0812,44.112,44.0735,44.112,73920.0
2016-11-08 11:00:00,57.33,57.34,57.3,57.33,198979.0,44.112,44.1196,44.0889,44.112,198979.0
2016-11-08 11:05:00,57.33,57.4,57.32,57.39,148179.0,44.112,44.1658,44.1043,44.1581,148179.0
2016-11-08 11:10:00,57.39,57.43,57.36,57.42,149250.0,44.1581,44.1889,44.135,44.1812,149250.0
2016-11-08 11:15:00,57.43,57.47,57.43,57.45,183228.0,44.1889,44.2197,44.1889,44.2043,183228.0
2016-11-08 11:20:00,57.46,57.51,57.43,57.44,275129.0,44.212,44.2505,44.1889,44.1966,275129.0
2016-11-08 11:25:00,57.44,57.45,57.42,57.43,227217.0,44.1966,44.2043,44.1812,44.1889,227217.0
2016-11-08 11:30:00,57.43,57.51,57.42,57.46,389399.0,44.1889,44.2505,44.1812,44.212,389399.0
2016-11-08 11:35:00,57.47,57.49,57.43,57.43,179060.0,44.2197,44.2351,44.1889,44.1889,179060.0
2016-11-08 11:40:00,57.44,57.44,57.41,57.43,142309.0,44.1966,44.1966,44.1735,44.1889,142309.0
2016-11-08 11:45:00,57.43,57.44,57.41,57.42,145674.0,44.1889,44.1966,44.1735,44.1812,145674.0
2016-11-08 11:50:00,57.41,57.44,57.41,57.42,166814.0,44.1735,44.1966,44.1735,44.1812,166814.0
2016-11-08 11:55:00,57.41,57.46,57.41,57.46,202475.0,44.1735,44.212,44.1735,44.212,202475.0
2016-11-08 12:00:00,57.46,57.47,57.44,57.46,175361.0,44.212,44.2197,44.1966,44.212,175361.0
2016-11-08 12:05:00,57.46,57.49,57.45,57.48,98823.0,44.212,44.2351,44.2043,44.2274,98823.0
2016-11-08 12:10:00,57.48,57.52,57.47,57.5,115612.0,44.2274,44.2581,44.2197,44.2428,115612.0
2016-11-08 12:15:00,57.5,57.55,57.5,57.54,145230.0,44.2428,44.2812,44.2428,44.2735,145230.0
2016-11-08 12:20:00,57.54,57.58,57.53,57.57,107449.0,44.2735,44.3043,44.2658,44.2966,107449.0
2016-11-08 12:25:00,57.58,57.58,57.53,57.54,137033.0,44.3043,44.3043,44.2658,44.2735,137033.0
2016-11-08 12:30:00,57.55,57.55,57.5,57.52,187835.0,44.2812,44.2812,44.2428,44.2581,187835.0
2016-11-08 12:35:00,57.52,57.54,57.51,57.54,112183.0,44.2581,44.2735,44.2505,44.2735,112183.0
2016-11-08 12:40:00,57.54,57.58,57.52,57.58,142741.0,44.2735,44.3043,44.2581,44.3043,142741.0
2016-11-08 12:45:00,57.58,57.61,57.56,57.6,325278.0,44.3043,44.3274,44.2889,44.3197,325278.0
2016-11-08 12:50:00,57.6,57.63,57.6,57.63,128635.0,44.3197,44.3428,44.3197,44.3428,128635.0
2016-11-08 12:55:00,57.63,57.66,57.62,57.66,92913.0,44.3428,44.3659,44.3351,44.3659,92913.0
2016-11-08 13:00:00,57.66,57.68,57.64,57.65,175007.0,44.3659,44.3813,44.3505,44.3582,175007.0
2016-11-08 13:05:00,57.65,57.67,57.58,57.59,373426.0,44.3582,44.3736,44.3043,44.312,373426.0
2016-11-08 13:10:00,57.59,57.62,57.58,57.62,75224.0,44.312,44.3351,44.3043,44.3351,75224.0
2016-11-08 13:15:00,57.62,57.62,57.56,57.58,106382.0,44.3351,44.3351,44.2889,44.3043,106382.0
2016-11-08 13:20:00,57.58,57.62,57.57,57.59,93137.0,44.3043,44.3351,44.2966,44.312,93137.0
2016-11-08 13:25:00,57.6,57.62,57.59,57.61,65617.0,44.3197,44.3351,44.312,44.3274,65617.0
2016-11-08 13:30:00,57.62,57.62,57.58,57.6,127388.0,44.3351,44.3351,44.3043,44.3197,127388.0
2016-11-08 13:35:00,57.59,57.62,57.59,57.61,116893.0,44.312,44.3351,44.312,44.3274,116893.0
2016-11-08 13:40:00,57.6,57.63,57.6,57.62,88284.0,44.3197,44.3428,44.3197,44.3351,88284.0
2016-11-08 13:45:00,57.62,57.62,57.58,57.6,133153.0,44.3351,44.3351,44.3043,44.3197,133153.0
2016-11-08 13:50:00,57.6,57.6,57.58,57.58,51064.0,44.3197,44.3197,44.3043,44.3043,51064.0
2016-11-08 13:55:00,57.59,57.59,57.55,57.58,123508.0,44.312,44.312,44.2812,44.3043,123508.0
2016-11-08 14:00:00,57.58,57.58,57.56,57.57,100813.0,44.3043,44.3043,44.2889,44.2966,100813.0
2016-11-08 14:05:00,57.57,57.57,57.54,57.54,94542.0,44.2966,44.2966,44.2735,44.2735,94542.0
2016-11-08 14:10:00,57.54,57.55,57.47,57.48,207654.0,44.2735,44.2812,44.2197,44.2274,207654.0
2016-11-08 14:15:00,57.48,57.51,57.47,57.51,116406.0,44.2274,44.2505,44.2197,44.2505,116406.0
2016-11-08 14:20:00,57.51,57.55,57.51,57.53,110477.0,44.2505,44.2812,44.2505,44.2658,110477.0
2016-11-08 14:25:00,57.52,57.54,57.51,57.53,103439.0,44.2581,44.2735,44.2505,44.2658,103439.0
2016-11-08 14:30:00,57.53,57.54,57.51,57.53,75632.0,44.2658,44.2735,44.2505,44.2658,75632.0
2016-11-08 14:35:00,57.52,57.53,57.49,57.52,118179.0,44.2581,44.2658,44.2351,44.2581,118179.0
2016-11-08 14:40:00,57.52,57.53,57.47,57.48,107417.0,44.2581,44.2658,44.2197,44.2274,107417.0
2016-11-08 14:45:00,57.48,57.5,57.45,57.49,189648.0,44.2274,44.2428,44.2043,44.2351,189648.0
2016-11-08 14:50:00,57.5,57.53,57.49,57.51,241790.0,44.2428,44.2658,44.2351,44.2505,241790.0
2016-11-08 14:55:00,57.51,57.54,57.49,57.53,150945.0,44.2505,44.2735,44.2351,44.2658,150945.0
2016-11-08 15:00:00,57.53,57.54,57.51,57.53,66282.0,44.2658,44.2735,44.2505,44.2658,66282.0
2016-11-08 15:05:00,57.53,57.59,57.52,57.57,287397.0,44.2658,44.312,44.2581,44.2966,287397.0
2016-11-08 15:10:00,57.58,57.6,57.54,57.55,159994.0,44.3043,44.3197,44.2735,44.2812,159994.0
2016-11-08 15:15:00,57.56,57.56,57.53,57.54,113593.0,44.2889,44.2889,44.2658,44.2735,113593.0
2016-11-08 15:20:00,57.53,57.56,57.53,57.55,172554.0,44.2658,44.2889,44.2658,44.2812,172554.0
2016-11-08 15:25:00,57.55,57.58,57.55,57.57,172626.0,44.2812,44.3043,44.2812,44.2966,172626.0
2016-11-08 15:30:00,57.57,57.6,57.56,57.59,204601.0,44.2966,44.3197,44.2889,44.312,204601.0
2016-11-08 15:35:00,57.59,57.62,57.57,57.61,274188.0,44.312,44.3351,44.2966,44.3274,274188.0
2016-11-08 15:40:00,57.61,57.61,57.57,57.59,233697.0,44.3274,44.3274,44.2966,44.312,233697.0
2016-11-08 15:45:00,57.59,57.62,57.58,57.59,256014.0,44.312,44.3351,44.3043,44.312,256014.0
2016-11-08 15:50:00,57.59,57.59,57.49,57.51,289751.0,44.312,44.312,44.2351,44.2505,289751.0
2016-11-08 15:55:00,57.51,57.53,57.49,57.53,1322750.0,44.2505,44.2658,44.2351,44.2658,1322750.0
2016-11-09 09:30:00,57.07,57.28,57.01,57.19,846674.0,43.9119,44.0735,43.8657,44.0042,846674.0
2016-11-09 09:35:00,57.2,57.27,57.13,57.14,889091.0,44.0119,44.0658,43.9581,43.9658,889091.0
2016-11-09 09:40:00,57.14,57.24,57.09,57.24,594257.0,43.9658,44.0427,43.9273,44.0427,594257.0
2016-11-09 09:45:00,57.24,57.34,57.2,57.33,573956.0,44.0427,44.1196,44.0119,44.112,573956.0
2016-11-09 09:50:00,57.33,57.38,57.27,57.36,463668.0,44.112,44.1504,44.0658,44.135,463668.0
2016-11-09 09:55:00,57.36,57.38,57.28,57.3,531452.0,44.135,44.1504,44.0735,44.0889,531452.0
2016-11-09 10:00:00,57.31,57.31,57.2,57.22,633391.0,44.0966,44.0966,44.0119,44.0273,633391.0
2016-11-09 10:05:00,57.22,57.26,57.19,57.19,510617.0,44.0273,44.0581,44.0042,44.0042,510617.0
2016-11-09 10:10:00,57.18,57.22,57.16,57.2,580873.0,43.9965,44.0273,43.9811,44.0119,580873.0
2016-11-09 10:15:00,57.2,57.23,57.09,57.09,419190.0,44.0119,44.035,43.9273,43.9273,419190.0
2016-11-09 10:20:00,57.09,57.13,57.08,57.1,325160.0,43.9273,43.9581,43.9196,43.935,325160.0
2016-11-09 10:25:00,57.09,57.19,57.09,57.16,272431.0,43.9273,44.0042,43.9273,43.9811,272431.0
2016-11-09 10:30:00,57.16,57.17,57.07,57.1,203544.0,43.9811,43.9888,43.9119,43.935,203544.0
2016-11-09 10:35:00,57.1,57.11,57.05,57.07,281268.0,43.935,43.9427,43.8965,43.9119,281268.0
2016-11-09 10:40:00,57.08,57.15,57.06,57.12,360365.0,43.9196,43.9735,43.9042,43.9504,360365.0
2016-11-09 10:45:00,57.12,57.17,57.08,57.11,232227.0,43.9504,43.9888,43.9196,43.9427,232227.0
2016-11-09 10:50:00,57.12,57.21,57.1,57.2,255253.0,43.9504,44.0196,43.935,44.0119,255253.0
2016-11-09 10:55:00,57.2,57.29,57.2,57.26,303645.0,44.0119,44.0812,44.0119,44.0581,303645.0
2016-11-09 11:00:00,57.26,57.33,57.24,57.32,557358.0,44.0581,44.112,44.0427,44.1043,557358.0
2016-11-09 11:05:00,57.32,57.42,57.31,57.38,139088.0,44.1043,44.1812,44.0966,44.1504,139088.0
2016-11-09 11:10:00,57.37,57.46,57.37,57.46,356787.0,44.1427,44.212,44.1427,44.212,356787.0
2016-11-09 11:15:00,57.45,57.51,57.45,57.5,226657.0,44.2043,44.2505,44.2043,44.2428,226657.0
2016-11-09 11:20:00,57.49,57.54,57.47,57.53,169285.0,44.2351,44.2735,44.2197,44.2658,169285.0
2016-11-09 11:25:00,57.54,57.59,57.52,57.57,297209.0,44.2735,44.312,44.2581,44.2966,297209.0
2016-11-09 11:30:00,57.56,57.67,57.56,57.64,334419.0,44.2889,44.3736,44.2889,44.3505,334419.0
2016-11-09 11:35:00,57.64,57.68,57.62,57.65,234163.0,44.3505,44.3813,44.3351,44.3582,234163.0
2016-11-09 11:40:00,57.65,57.65,57.59,57.6,318167.0,44.3582,44.3582,44.312,44.3197,318167.0
2016-11-09 11:45:00,57.61,57.69,57.59,57.69,210451.0,44.3274,44.389,44.312,44.389,210451.0
2016-11-09 11:50:00,57.68,57.77,57.67,57.76,365331.0,44.3813,44.4505,44.3736,44.4428,365331.0
2016-11-09 11:55:00,57.76,57.77,57.66,57.68,739715.0,44.4428,44.4505,44.3659,44.3813,739715.0
2016-11-09 12:00:00,57.69,57.71,57.64,57.65,237044.0,44.389,44.4043,44.3505,44.3582,237044.0
2016-11-09 12:05:00,57.64,57.66,57.58,57.59,95179.0,44.3505,44.3659,44.3043,44.312,95179.0
2016-11-09 12:10:00,57.59,57.6,57.55,57.59,347874.0,44.312,44.3197,44.2812,44.312,347874.0
2016-11-09 12:15:00,57.59,57.64,57.58,57.6,180531.0,44.312,44.3505,44.3043,44.3197,180531.0
2016-11-09 12:20:00,57.6,57.62,57.58,57.6,2791537.0,44.3197,44.3351,44.3043,44.3197,2791537.0
2016-11-09 12:25:00,57.61,57.63,57.58,57.63,485018.0,44.3274,44.3428,44.3043,44.3428,485018.0
2016-11-09 12:30:00,57.62,57.65,57.59,57.63,361227.0,44.3351,44.3582,44.312,44.3428,361227.0
2016-11-09 12:35:00,57.62,57.65,57.57,57.6,419317.0,44.3351,44.3582,44.2966,44.3197,419317.0
2016-11-09 12:40:00,57.6,57.62,57.58,57.6,213049.0,44.3197,44.3351,44.3043,44.3197,213049.0
2016-11-09 12:45:00,57.6,57.61,57.54,57.55,89109.0,44.3197,44.3274,44.2735,44.2812,89109.0
2016-11-09 12:50:00,57.56,57.57,57.51,57.55,186390.0,44.2889,44.2966,44.2505,44.2812,186390.0
2016-11-09 12:55:00,57.55,57.62,57.55,57.62,205827.0,44.2812,44.3351,44.2812,44.3351,205827.0
2016-11-09 13:00:00,57.62,57.66,57.59,57.62,128093.0,44.3351,44.3659,44.312,44.3351,128093.0
2016-11-09 13:05:00,57.62,57.65,57.59,57.6,138837.0,44.3351,44.3582,44.312,44.3197,138837.0
2016-11-09 13:10:00,57.6,57.68,57.59,57.67,93297.0,44.3197,44.3813,44.312,44.3736,93297.0
2016-11-09 13:15:00,57.67,57.67,57.59,57.62,249999.0,44.3736,44.3736,44.312,44.3351,249999.0
2016-11-09 13:20:00,57.61,57.61,57.51,57.52,591752.0,44.3274,44.3274,44.2505,44.2581,591752.0
2016-11-09 13:25:00,57.52,57.55,57.5,57.53,119341.0,44.2581,44.2812,44.2428,44.2658,119341.0
2016-11-09 13:30:00,57.52,57.58,57.51,57.58,86535.0,44.2581,44.3043,44.2505,44.3043,86535.0
2016-11-09 13:35:00,57.57,57.59,57.55,57.58,95696.0,44.2966,44.312,44.2812,44.3043,95696.0
2016-11-09 13:40:00,57.58,57.65,57.57,57.65,147286.0,44.3043,44.3582,44.2966,44.3582,147286.0
2016-11-09 13:45:00,57.65,57.67,57.62,57.63,158925.0,44.3582,44.3736,44.3351,44.3428,158925.0
2016-11-09 13:50:00,57.64,57.64,57.61,57.63,73229.0,44.3505,44.3505,44.3274,44.3428,73229.0
2016-11-09 13:55:00,57.62,57.63,57.56,57.57,228570.0,44.3351,44.3428,44.2889,44.2966,228570.0
2016-11-09 14:00:00,57.58,57.6,57.56,57.57,115223.0,44.3043,44.3197,44.2889,44.2966,115223.0
2016-11-09 14:05:00,57.56,57.59,57.56,57.58,76069.0,44.2889,44.312,44.2889,44.3043,76069.0
2016-11-09 14:10:00,57.59,57.62,57.58,57.61,136590.0,44.312,44.3351,44.3043,44.3274,136590.0
2016-11-09 14:15:00,57.61,57.64,57.6,57.61,69813.0,44.3274,44.3505,44.3197,44.3274,69813.0
2016-11-09 14:20:00,57.62,57.64,57.6,57.64,86121.0,44.3351,44.3505,44.3197,44.3505,86121.0
2016-11-09 14:25:00,57.64,57.66,57.61,57.61,127127.0,44.3505,44.3659,44.3274,44.3274,127127.0
2016-11-09 14:30:00,57.61,57.66,57.61,57.65,290809.0,44.3274,44.3659,44.3274,44.3582,290809.0
2016-11-09 14:35:00,57.65,57.72,57.63,57.71,265125.0,44.3582,44.412,44.3428,44.4043,265125.0
2016-11-09 14:40:00,57.72,57.74,57.72,57.74,150624.0,44.412,44.4274,44.412,44.4274,150624.0
2016-11-09 14:45:00,57.73,57.75,57.7,57.72,152761.0,44.4197,44.4351,44.3966,44.412,152761.0
2016-11-09 14:50:00,57.72,57.72,57.67,57.7,84309.0,44.412,44.412,44.3736,44.3966,84309.0
2016-11-09 14:55:00,57.69,57.7,57.64,57.67,217964.0,44.389,44.3966,44.3505,44.3736,217964.0
2016-11-09 15:00:00,57.67,57.71,57.66,57.71,304467.0,44.3736,44.4043,44.3659,44.4043,304467.0
2016-11-09 15:05:00,57.71,57.72,57.68,57.71,124993.0,44.4043,44.412,44.3813,44.4043,124993.0
2016-11-09 15:10:00,57.71,57.74,57.7,57.72,192599.0,44.4043,44.4274,44.3966,44.412,192599.0
2016-11-09 15:15:00,57.73,57.79,57.71,57.79,127414.0,44.4197,44.4659,44.4043,44.4659,127414.0
2016-11-09 15:20:00,57.79,57.79,57.74,57.76,350045.0,44.4659,44.4659,44.4274,44.4428,350045.0
2016-11-09 15:25:00,57.76,57.78,57.73,57.74,110840.0,44.4428,44.4582,44.4197,44.4274,110840.0
2016-11-09 15:30:00,57.75,57.76,57.68,57.7,195866.0,44.4351,44.4428,44.3813,44.3966,195866.0
2016-11-09 15:35:00,57.7,57.71,57.65,57.67,171634.0,44.3966,44.4043,44.3582,44.3736,171634.0
2016-11-09 15:40:00,57.67,57.67,57.63,57.66,227560.0,44.3736,44.3736,44.3428,44.3659,227560.0
2016-11-09 15:45:00,57.66,57.66,57.59,57.64,331747.0,44.3659,44.3659,44.312,44.3505,331747.0
2016-11-09 15:50:00,57.64,57.69,57.63,57.64,825818.0,44.3505,44.389,44.3428,44.3505,825818.0
2016-11-09 15:55:00,57.64,57.64,57.53,57.56,1169606.0,44.3505,44.3505,44.2658,44.2889,1169606.0
2016-11-10 09:30:00,57.53,57.56,57.48,57.52,339192.0,44.2658,44.2889,44.2274,44.2581,339192.0
2016-11-10 09:35:00,57.52,57.6,57.52,57.59,394065.0,44.2581,44.3197,44.2581,44.312,394065.0
2016-11-10 09:40:00,57.6,57.65,57.59,57.64,306238.0,44.3197,44.3582,44.312,44.3505,306238.0
2016-11-10 09:45:00,57.64,57.67,57.61,57.61,272479.0,44.3505,44.3736,44.3274,44.3274,272479.0
2016-11-10 09:50:00,57.62,57.63,57.54,57.56,652877.0,44.3351,44.3428,44.2735,44.2889,652877.0
2016-11-10 09:55:00,57.56,57.56,57.4,57.44,254419.0,44.2889,44.2889,44.1658,44.1966,254419.0
2016-11-10 10:00:00,57.45,57.46,57.34,57.35,402114.0,44.2043,44.212,44.1196,44.1273,402114.0
2016-11-10 10:05:00,57.35,57.38,57.32,57.34,443894.0,44.1273,44.1504,44.1043,44.1196,443894.0
2016-11-10 10:10:00,57.34,57.35,57.23,57.25,259566.0,44.1196,44.1273,44.035,44.0504,259566.0
2016-11-10 10:15:00,57.26,57.36,57.25,57.28,461801.0,44.0581,44.135,44.0504,44.0735,461801.0
2016-11-10 10:20:00,57.28,57.33,57.28,57.31,160486.0,44.0735,44.112,44.0735,44.0966,160486.0
2016-11-10 10:25:00,57.32,57.34,57.24,57.25,476694.0,44.1043,44.1196,44.0427,44.0504,476694.0
2016-11-10 10:30:00,57.25,57.3,57.21,57.23,333692.0,44.0504,44.0889,44.0196,44.035,333692.0
2016-11-10 10:35:00,57.24,57.26,57.08,57.09,430938.0,44.0427,44.0581,43.9196,43.9273,430938.0
2016-11-10 10:40:00,57.09,57.16,57.07,57.16,478168.0,43.9273,43.9811,43.9119,43.9811,478168.0
2016-11-10 10:45:00,57.17,57.25,57.16,57.17,745644.0,43.9888,44.0504,43.9811,43.9888,745644.0
2016-11-10 10:50:00,57.18,57.22,57.12,57.12,375923.0,43.9965,44.0273,43.9504,43.9504,375923.0
2016-11-10 10:55:00,57.12,57.17,57.02,57.03,443643.0,43.9504,43.9888,43.8734,43.8811,443643.0
2016-11-10 11:00:00,57.03,57.09,56.97,56.98,387563.0,43.8811,43.9273,43.835,43.8427,387563.0
2016-11-10 11:05:00,56.99,57.08,56.96,56.97,339405.0,43.8503,43.9196,43.8273,43.835,339405.0
2016-11-10 11:10:00,56.97,57.0,56.93,57.0,446633.0,43.835,43.858,43.8042,43.858,446633.0
2016-11-10 11:15:00,57.0,57.08,56.99,57.07,370003.0,43.858,43.9196,43.8503,43.9119,370003.0
2016-11-10 11:20:00,57.07,57.2,57.07,57.18,431473.0,43.9119,44.0119,43.9119,43.9965,431473.0
2016-11-10 11:25:00,57.18,57.24,57.15,57.21,653809.0,43.9965,44.0427,43.9735,44.0196,653809.0
2016-11-10 11:30:00,57.21,57.24,57.16,57.17,1517531.0,44.0196,44.0427,43.9811,43.9888,1517531.0
2016-11-10 11:35:00,57.18,57.19,57.14,57.17,962641.0,43.9965,44.0042,43.9658,43.9888,962641.0
2016-11-10 11:40:00,57.17,57.32,57.14,57.3,1491585.0,43.9888,44.1043,43.9658,44.0889,1491585.0
2016-11-10 11:45:00,57.3,57.35,57.25,57.26,862755.0,44.0889,44.1273,44.0504,44.0581,862755.0
2016-11-10 11:50:00,57.25,57.28,57.2,57.22,1014694.0,44.0504,44.0735,44.0119,44.0273,1014694.0
2016-11-10 11:55:00,57.21,57.22,57.15,57.19,261918.0,44.0196,44.0273,43.9735,44.0042,261918.0
2016-11-10 12:00:00,57.18,57.27,57.18,57.24,290536.0,43.9965,44.0658,43.9965,44.0427,290536.0
2016-11-10 12:05:00,57.24,57.29,57.23,57.24,268882.0,44.0427,44.0812,44.035,44.0427,268882.0
2016-11-10 12:10:00,57.24,57.3,57.23,57.28,203230.0,44.0427,44.0889,44.035,44.0735,203230.0
2016-11-10 12:15:00,57.29,57.32,57.25,57.3,184690.0,44.0812,44.1043,44.0504,44.0889,184690.0
2016-11-10 12:20:00,57.3,57.31,57.26,57.3,144807.0,44.0889,44.0966,44.0581,44.0889,144807.0
2016-11-10 12:25:00,57.3,57.34,57.28,57.33,466973.0,44.0889,44.1196,44.0735,44.112,466973.0
2016-11-10 12:30:00,57.32,57.35,57.29,57.29,185092.0,44.1043,44.1273,44.0812,44.0812,185092.0
2016-11-10 12:35:00,57.3,57.33,57.29,57.29,141643.0,44.0889,44.112,44.0812,44.0812,141643.0
2016-11-10 12:40:00,57.29,57.3,57.23,57.27,341407.0,44.0812,44.0889,44.035,44.0658,341407.0
2016-11-10 12:45:00,57.28,57.32,57.27,57.31,147585.0,44.0735,44.1043,44.0658,44.0966,147585.0
2016-11-10 12:50:00,57.31,57.38,57.3,57.36,213668.0,44.0966,44.1504,44.0889,44.135,213668.0
2016-11-10 12:55:00,57.37,57.43,57.36,57.42,160268.0,44.1427,44.1889,44.135,44.1812,160268.0
2016-11-10 13:00:00,57.42,57.44,57.38,57.4,253741.0,44.1812,44.1966,44.1504,44.1658,253741.0
2016-11-10 13:05:00,57.4,57.44,57.38,57.44,134189.0,44.1658,44.1966,44.1504,44.1966,134189.0
2016-11-10 13:10:00,57.44,57.47,57.39,57.42,257646.0,44.1966,44.2197,44.1581,44.1812,257646.0
2016-11-10 13:15:00,57.42,57.48,57.41,57.44,130953.0,44.1812,44.2274,44.1735,44.1966,130953.0
2016-11-10 13:20:00,57.44,57.5,57.41,57.43,152094.0,44.1966,44.2428,44.1735,44.1889,152094.0
2016-11-10 13:25:00,57.41,57.44,57.38,57.42,254208.0,44.1735,44.1966,44.1504,44.1812,254208.0
2016-11-10 13:30:00,57.43,57.45,57.39,57.41,128800.0,44.1889,44.2043,44.1581,44.1735,128800.0
2016-11-10 13:35:00,57.41,57.47,57.39,57.44,287921.0,44.1735,44.2197,44.1581,44.1966,287921.0
2016-11-10 13:40:00,57.43,57.49,57.42,57.44,215864.0,44.1889,44.2351,44.1812,44.1966,215864.0
2016-11-10 13:45:00,57.44,57.51,57.42,57.5,200669.0,44.1966,44.2505,44.1812,44.2428,200669.0
2016-11-10 13:50:00,57.5,57.58,57.48,57.57,270490.0,44.2428,44.3043,44.2274,44.2966,270490.0
2016-11-10 13:55:00,57.56,57.57,57.52,57.52,586083.0,44.2889,44.2966,44.2581,44.2581,586083.0
2016-11-10 14:00:00,57.52,57.53,57.5,57.52,193102.0,44.2581,44.2658,44.2428,44.2581,193102.0
2016-11-10 14:05:00,57.52,57.56,57.5,57.52,299010.0,44.2581,44.2889,44.2428,44.2581,299010.0
2016-11-10 14:10:00,57.52,57.55,57.51,57.52,187772.0,44.2581,44.2812,44.2505,44.2581,187772.0
2016-11-10 14:15:00,57.52,57.53,57.47,57.52,893007.0,44.2581,44.2658,44.2197,44.2581,893007.0
2016-11-10 14:20:00,57.52,57.53,57.47,57.49,2289411.0,44.2581,44.2658,44.2197,44.2351,2289411.0
2016-11-10 14:25:00,57.49,57.52,57.48,57.49,71948.0,44.2351,44.2581,44.2274,44.2351,71948.0
2016-11-10 14:30:00,57.48,57.5,57.39,57.41,79203.0,44.2274,44.2428,44.1581,44.1735,79203.0
2016-11-10 14:35:00,57.41,57.46,57.38,57.46,136217.0,44.1735,44.212,44.1504,44.212,136217.0
2016-11-10 14:40:00,57.46,57.48,57.42,57.44,166745.0,44.212,44.2274,44.1812,44.1966,166745.0
2016-11-10 14:45:00,57.44,57.49,57.43,57.45,417426.0,44.1966,44.2351,44.1889,44.2043,417426.0
2016-11-10 14:50:00,57.45,57.49,57.43,57.46,207870.0,44.2043,44.2351,44.1889,44.212,207870.0
2016-11-10 14:55:00,57.47,57.47,57.4,57.46,157474.0,44.2197,44.2197,44.1658,44.212,157474.0
2016-11-10 15:00:00,57.46,57.48,57.44,57.48,116292.0,44.212,44.2274,44.1966,44.2274,116292.0
2016-11-10 15:05:00,57.49,57.49,57.41,57.45,111175.0,44.2351,44.2351,44.1735,44.2043,111175.0
2016-11-10 15:10:00,57.45,57.46,57.4,57.44,239427.0,44.2043,44.212,44.1658,44.1966,239427.0
2016-11-10 15:15:00,57.43,57.44,57.4,57.41,79213.0,44.1889,44.1966,44.1658,44.1735,79213.0
2016-11-10 15:20:00,57.42,57.42,57.39,57.4,74801.0,44.1812,44.1812,44.1581,44.1658,74801.0
2016-11-10 15:25:00,57.41,57.41,57.38,57.4,1626105.0,44.1735,44.1735,44.1504,44.1658,1626105.0
2016-11-10 15:30:00,57.39,57.4,57.33,57.35,857541.0,44.1581,44.1658,44.112,44.1273,857541.0
2016-11-10 15:35:00,57.35,57.38,57.31,57.33,224332.0,44.1273,44.1504,44.0966,44.112,224332.0
2016-11-10 15:40:00,57.33,57.33,57.27,57.32,369505.0,44.112,44.112,44.0658,44.1043,369505.0
2016-11-10 15:45:00,57.32,57.38,57.3,57.37,379843.0,44.1043,44.1504,44.0889,44.1427,379843.0
2016-11-10 15:50:00,57.37,57.38,57.32,57.33,340509.0,44.1427,44.1504,44.1043,44.112,340509.0
2016-11-10 15:55:00,57.33,57.4,57.32,57.39,2682757.0,44.112,44.1658,44.1043,44.1581,2682757.0
2016-11-11 09:30:00,57.15,57.2,57.09,57.11,364179.0,43.9735,44.0119,43.9273,43.9427,364179.0
2016-11-11 09:35:00,57.1,57.1,57.05,57.07,424649.0,43.935,43.935,43.8965,43.9119,424649.0
2016-11-11 09:40:00,57.08,57.12,57.05,57.07,220565.0,43.9196,43.9504,43.8965,43.9119,220565.0
2016-11-11 09:45:00,57.06,57.08,57.03,57.06,250719.0,43.9042,43.9196,43.8811,43.9042,250719.0
2016-11-11 09:50:00,57.05,57.13,57.02,57.04,96899.0,43.8965,43.9581,43.8734,43.8888,96899.0
2016-11-11 09:55:00,57.05,57.06,57.0,57.05,190848.0,43.8965,43.9042,43.858,43.8965,190848.0
2016-11-11 10:00:00,57.05,57.1,57.01,57.04,478127.0,43.8965,43.935,43.8657,43.8888,478127.0
2016-11-11 10:05:00,57.05,57.11,57.05,57.09,296413.0,43.8965,43.9427,43.8965,43.9273,296413.0
2016-11-11 10:10:00,57.08,57.11,57.06,57.09,195468.0,43.9196,43.9427,43.9042,43.9273,195468.0
2016-11-11 10:15:00,57.1,57.12,57.03,57.04,180310.0,43.935,43.9504,43.8811,43.8888,180310.0
2016-11-11 10:20:00,57.03,57.06,57.02,57.04,347838.0,43.8811,43.9042,43.8734,43.8888,347838.0
2016-11-11 10:25:00,57.04,57.04,56.94,56.98,167550.0,43.8888,43.8888,43.8119,43.8427,167550.0
2016-11-11 10:30:00,56.98,57.01,56.95,56.98,217466.0,43.8427,43.8657,43.8196,43.8427,217466.0
2016-11-11 10:35:00,56.98,57.0,56.94,56.94,328559.0,43.8427,43.858,43.8119,43.8119,328559.0
2016-11-11 10:40:00,56.94,56.97,56.91,56.96,150270.0,43.8119,43.835,43.7888,43.8273,150270.0
2016-11-11 10:45:00,56.96,56.98,56.88,56.88,162211.0,43.8273,43.8427,43.7657,43.7657,162211.0
2016-11-11 10:50:00,56.88,56.88,56.83,56.85,197642.0,43.7657,43.7657,43.7272,43.7426,197642.0
2016-11-11 10:55:00,56.85,56.85,56.8,56.81,76227.0,43.7426,43.7426,43.7042,43.7118,76227.0
2016-11-11 11:00:00,56.81,56.82,56.77,56.81,205856.0,43.7118,43.7195,43.6811,43.7118,205856.0
2016-11-11 11:05:00,56.8,56.83,56.8,56.81,108593.0,43.7042,43.7272,43.7042,43.7118,108593.0
2016-11-11 11:10:00,56.81,56.82,56.76,56.78,214030.0,43.7118,43.7195,43.6734,43.6888,214030.0
2016-11-11 11:15:00,56.78,56.81,56.74,56.78,234998.0,43.6888,43.7118,43.658,43.6888,234998.0
2016-11-11 11:20:00,56.77,56.8,56.75,56.78,386373.0,43.6811,43.7042,43.6657,43.6888,386373.0
2016-11-11 11:25:00,56.78,56.83,56.75,56.82,517587.0,43.6888,43.7272,43.6657,43.7195,517587.0
2016-11-11 11:30:00,56.82,56.88,56.81,56.87,266305.0,43.7195,43.7657,43.7118,43.758,266305.0
2016-11-11 11:35:00,56.87,56.95,56.87,56.93,411888.0,43.758,43.8196,43.758,43.8042,411888.0
2016-11-11 11:40:00,56.93,56.98,56.93,56.93,225872.0,43.8042,43.8427,43.8042,43.8042,225872.0
2016-11-11 11:45:00,56.94,56.94,56.88,56.89,210072.0,43.8119,43.8119,43.7657,43.7734,210072.0
2016-11-11 11:50:00,56.9,56.94,56.89,56.93,190634.0,43.7811,43.8119,43.7734,43.8042,190634.0
2016-11-11 11:55:00,56.93,56.98,56.92,56.95,114098.0,43.8042,43.8427,43.7965,43.8196,114098.0
2016-11-11 12:00:00,56.95,56.98,56.93,56.96,200352.0,43.8196,43.8427,43.8042,43.8273,200352.0
2016-11-11 12:05:00,56.96,57.03,56.96,57.02,193559.0,43.8273,43.8811,43.8273,43.8734,193559.0
2016-11-11 12:10:00,57.02,57.04,56.99,57.03,136586.0,43.8734,43.8888,43.8503,43.8811,136586.0
2016-11-11 12:15:00,57.03,57.1,57.03,57.07,468532.0,43.8811,43.935,43.8811,43.9119,468532.0
2016-11-11 12:20:00,57.07,57.07,57.02,57.04,105621.0,43.9119,43.9119,43.8734,43.8888,105621.0
2016-11-11 12:25:00,57.04,57.05,57.02,57.04,70153.0,43.8888,43.8965,43.8734,43.8888,70153.0
2016-11-11 12:30:00,57.04,57.07,57.03,57.05,74519.0,43.8888,43.9119,43.8811,43.8965,74519.0
2016-11-11 12:35:00,57.05,57.09,57.03,57.08,62865.0,43.8965,43.9273,43.8811,43.9196,62865.0
2016-11-11 12:40:00,57.08,57.11,57.07,57.07,89062.0,43.9196,43.9427,43.9119,43.9119,89062.0
2016-11-11 12:45:00,57.08,57.09,57.05,57.05,39667.0,43.9196,43.9273,43.8965,43.8965,39667.0
2016-11-11 12:50:00,57.05,57.07,57.04,57.05,437845.0,43.8965,43.9119,43.8888,43.8965,437845.0
2016-11-11 12:55:00,57.06,57.07,57.02,57.03,256275.0,43.9042,43.9119,43.8734,43.8811,256275.0
2016-11-11 13:00:00,57.03,57.05,57.02,57.05,61934.0,43.8811,43.8965,43.8734,43.8965,61934.0
2016-11-11 13:05:00,57.05,57.05,57.03,57.04,97033.0,43.8965,43.8965,43.8811,43.8888,97033.0
2016-11-11 13:10:00,57.04,57.07,57.02,57.05,50507.0,43.8888,43.9119,43.8734,43.8965,50507.0
2016-11-11 13:15:00,57.05,57.06,57.02,57.02,106843.0,43.8965,43.9042,43.8734,43.8734,106843.0
2016-11-11 13:20:00,57.02,57.05,57.01,57.03,76510.0,43.8734,43.8965,43.8657,43.8811,76510.0
2016-11-11 13:25:00,57.04,57.07,57.03,57.05,184994.0,43.8888,43.9119,43.8811,43.8965,184994.0
2016-11-11 13:30:00,57.05,57.07,57.0,57.01,167736.0,43.8965,43.9119,43.858,43.8657,167736.0
2016-11-11 13:35:00,57.01,57.04,56.99,56.99,79533.0,43.8657,43.8888,43.8503,43.8503,79533.0
2016-11-11 13:40:00,57.0,57.02,56.98,57.0,168990.0,43.858,43.8734,43.8427,43.858,168990.0
2016-11-11 13:45:00,57.0,57.03,56.99,57.02,52854.0,43.858,43.8811,43.8503,43.8734,52854.0
2016-11-11 13:50:00,57.02,57.05,57.0,57.03,547775.0,43.8734,43.8965,43.858,43.8811,547775.0
2016-11-11 13:55:00,57.04,57.04,56.99,57.0,178565.0,43.8888,43.8888,43.8503,43.858,178565.0
2016-11-11 14:00:00,56.99,57.0,56.96,57.0,155154.0,43.8503,43.858,43.8273,43.858,155154.0
2016-11-11 14:05:00,57.0,57.03,56.98,57.01,1002628.0,43.858,43.8811,43.8427,43.8657,1002628.0
2016-11-11 14:10:00,57.02,57.03,57.0,57.02,65525.0,43.8734,43.8811,43.858,43.8734,65525.0
2016-11-11 14:15:00,57.03,57.06,57.01,57.06,125964.0,43.8811,43.9042,43.8657,43.9042,125964.0
2016-11-11 14:20:00,57.06,57.06,57.01,57.02,359611.0,43.9042,43.9042,43.8657,43.8734,359611.0
2016-11-11 14:25:00,57.03,57.03,56.97,56.98,516082.0,43.8811,43.8811,43.835,43.8427,516082.0
2016-11-11 14:30:00,56.97,57.0,56.97,57.0,78858.0,43.835,43.858,43.835,43.858,78858.0
2016-11-11 14:35:00,57.0,57.01,56.96,56.98,126747.0,43.858,43.8657,43.8273,43.8427,126747.0
2016-11-11 14:40:00,56.98,57.0,56.97,56.97,114494.0,43.8427,43.858,43.835,43.835,114494.0
2016-11-11 14:45:00,56.98,56.99,56.96,56.96,98857.0,43.8427,43.8503,43.8273,43.8273,98857.0
2016-11-11 14:50:00,56.96,56.99,56.96,56.98,72662.0,43.8273,43.8503,43.8273,43.8427,72662.0
2016-11-11 14:55:00,56.98,57.0,56.95,56.96,86372.0,43.8427,43.858,43.8196,43.8273,86372.0
2016-11-11 15:00:00,56.96,56.99,56.95,56.99,72467.0,43.8273,43.8503,43.8196,43.8503,72467.0
2016-11-11 15:05:00,56.98,57.0,56.98,57.0,142316.0,43.8427,43.858,43.8427,43.858,142316.0
2016-11-11 15:10:00,57.0,57.03,56.99,57.0,286237.0,43.858,43.8811,43.8503,43.858,286237.0
2016-11-11 15:15:00,57.0,57.01,56.97,56.99,168563.0,43.858,43.8657,43.835,43.8503,168563.0
2016-11-11 15:20:00,56.98,57.0,56.98,56.98,111172.0,43.8427,43.858,43.8427,43.8427,111172.0
2016-11-11 15:25:00,56.98,56.99,56.97,56.98,151460.0,43.8427,43.8503,43.835,43.8427,151460.0
2016-11-11 15:30:00,56.99,57.01,56.98,57.0,172710.0,43.8503,43.8657,43.8427,43.858,172710.0
2016-11-11 15:35:00,56.99,57.0,56.97,56.98,148310.0,43.8503,43.858,43.835,43.8427,148310.0
2016-11-11 15:40:00,56.98,56.99,56.97,56.98,207521.0,43.8427,43.8503,43.835,43.8427,207521.0
2016-11-11 15:45:00,56.98,57.03,56.98,57.01,374804.0,43.8427,43.8811,43.8427,43.8657,374804.0
2016-11-11 15:50:00,57.01,57.06,57.0,57.05,259922.0,43.8657,43.9042,43.858,43.8965,259922.0
2016-11-11 15:55:00,57.06,57.07,57.02,57.03,577511.0,43.9042,43.9119,43.8734,43.8811,577511.0
2016-11-14 09:30:00,56.63,56.68,56.56,56.62,485575.0,43.5733,43.6118,43.5195,43.5657,485575.0
2016-11-14 09:35:00,56.62,56.64,56.53,56.54,516074.0,43.5657,43.581,43.4964,43.5041,516074.0
2016-11-14 09:40:00,56.53,56.58,56.52,56.55,180239.0,43.4964,43.5349,43.4887,43.5118,180239.0
2016-11-14 09:45:00,56.55,56.6,56.54,56.57,268587.0,43.5118,43.5503,43.5041,43.5272,268587.0
2016-11-14 09:50:00,56.57,56.59,56.54,56.58,124750.0,43.5272,43.5426,43.5041,43.5349,124750.0
2016-11-14 09:55:00,56.58,56.59,56.49,56.51,79306.0,43.5349,43.5426,43.4656,43.481,79306.0
2016-11-14 10:00:00,56.51,56.56,56.5,56.53,171078.0,43.481,43.5195,43.4733,43.4964,171078.0
2016-11-14 10:05:00,56.52,56.62,56.52,56.58,600887.0,43.4887,43.5657,43.4887,43.5349,600887.0
2016-11-14 10:10:00,56.57,56.63,56.56,56.62,332457.0,43.5272,43.5733,43.5195,43.5657,332457.0
2016-11-14 10:15:00,56.63,56.67,56.62,56.64,681699.0,43.5733,43.6041,43.5657,43.581,681699.0
2016-11-14 10:20:00,56.65,56.65,56.6,56.64,569482.0,43.5887,43.5887,43.5503,43.581,569482.0
2016-11-14 10:25:00,56.64,56.65,56.56,56.6,334060.0,43.581,43.5887,43.5195,43.5503,334060.0
2016-11-14 10:30:00,56.6,56.64,56.57,56.58,282788.0,43.5503,43.581,43.5272,43.5349,282788.0
2016-11-14 10:35:00,56.58,56.65,56.58,56.6,199353.0,43.5349,43.5887,43.5349,43.5503,199353.0
2016-11-14 10:40:00,56.61,56.63,56.58,56.59,314182.0,43.558,43.5733,43.5349,43.5426,314182.0
2016-11-14 10:45:00,56.59,56.61,56.56,56.57,233958.0,43.5426,43.558,43.5195,43.5272,233958.0
2016-11-14 10:50:00,56.57,56.58,56.54,56.56,223435.0,43.5272,43.5349,43.5041,43.5195,223435.0
2016-11-14 10:55:00,56.56,56.57,56.5,56.52,218189.0,43.5195,43.5272,43.4733,43.4887,218189.0
2016-11-14 11:00:00,56.52,56.53,56.48,56.51,299529.0,43.4887,43.4964,43.4579,43.481,299529.0
2016-11-14 11:05:00,56.5,56.53,56.48,56.51,217261.0,43.4733,43.4964,43.4579,43.481,217261.0
2016-11-14 11:10:00,56.51,56.54,56.5,56.51,197010.0,43.481,43.5041,43.4733,43.481,197010.0
2016-11-14 11:15:00,56.51,56.55,56.5,56.54,264625.0,43.481,43.5118,43.4733,43.5041,264625.0
2016-11-14 11:20:00,56.55,56.56,56.51,56.56,257271.0,43.5118,43.5195,43.481,43.5195,257271.0
2016-11-14 11:25:00,56.55,56.57,56.51,56.55,379318.0,43.5118,43.5272,43.481,43.5118,379318.0
2016-11-14 11:30:00,56.55,56.57,56.49,56.5,368709.0,43.5118,43.5272,43.4656,43.4733,368709.0
2016-11-14 11:35:00,56.51,56.57,56.5,56.55,253500.0,43.481,43.5272,43.4733,43.5118,253500.0
2016-11-14 11:40:00,56.55,56.56,56.53,56.55,184233.0,43.5118,43.5195,43.4964,43.5118,184233.0
2016-11-14 11:45:00,56.55,56.58,56.53,56.56,207314.0,43.5118,43.5349,43.4964,43.5195,207314.0
2016-11-14 11:50:00,56.56,56.58,56.55,56.57,559832.0,43.5195,43.5349,43.5118,43.5272,559832.0
2016-11-14 11:55:00,56.57,56.57,56.52,56.54,182525.0,43.5272,43.5272,43.4887,43.5041,182525.0
2016-11-14 12:00:00,56.54,56.55,56.52,56.52,168881.0,43.5041,43.5118,43.4887,43.4887,168881.0
2016-11-14 12:05:00,56.52,56.55,56.51,56.51,141382.0,43.4887,43.5118,43.481,43.481,141382.0
2016-11-14 12:10:00,56.51,56.52,56.5,56.52,188389.0,43.481,43.4887,43.4733,43.4887,188389.0
2016-11-14 12:15:00,56.51,56.54,56.49,56.53,201247.0,43.481,43.5041,43.4656,43.4964,201247.0
2016-11-14 12:20:00,56.53,56.53,56.49,56.5,92712.0,43.4964,43.4964,43.4656,43.4733,92712.0
2016-11-14 12:25:00,56.5,56.55,56.49,56.54,206482.0,43.4733,43.5118,43.4656,43.5041,206482.0
2016-11-14 12:30:00,56.54,56.57,56.52,56.53,204358.0,43.5041,43.5272,43.4887,43.4964,204358.0
2016-11-14 12:35:00,56.53,56.56,56.51,56.56,177220.0,43.4964,43.5195,43.481,43.5195,177220.0
2016-11-14 12:40:00,56.56,56.59,56.55,56.55,118629.0,43.5195,43.5426,43.5118,43.5118,118629.0
2016-11-14 12:45:00,56.55,56.59,56.55,56.58,144121.0,43.5118,43.5426,43.5118,43.5349,144121.0
2016-11-14 12:50:00,56.57,56.59,56.54,56.55,129445.0,43.5272,43.5426,43.5041,43.5118,129445.0
2016-11-14 12:55:00,56.55,56.59,56.54,56.58,221966.0,43.5118,43.5426,43.5041,43.5349,221966.0
2016-11-14 13:00:00,56.58,56.59,56.55,56.55,129737.0,43.5349,43.5426,43.5118,43.5118,129737.0
2016-11-14 13:05:00,56.55,56.62,56.54,56.62,213926.0,43.5118,43.5657,43.5041,43.5657,213926.0
2016-11-14 13:10:00,56.62,56.65,56.61,56.65,221418.0,43.5657,43.5887,43.558,43.5887,221418.0
2016-11-14 13:15:00,56.65,56.67,56.64,56.66,166445.0,43.5887,43.6041,43.581,43.5964,166445.0
2016-11-14 13:20:00,56.65,56.68,56.65,56.65,111366.0,43.5887,43.6118,43.5887,43.5887,111366.0
2016-11-14 13:25:00,56.65,56.7,56.64,56.69,163740.0,43.5887,43.6272,43.581,43.6195,163740.0
2016-11-14 13:30:00,56.7,56.75,56.68,56.68,187287.0,43.6272,43.6657,43.6118,43.6118,187287.0
2016-11-14 13:35:00,56.68,56.7,56.66,56.66,157996.0,43.6118,43.6272,43.5964,43.5964,157996.0
2016-11-14 13:40:00,56.66,56.67,56.64,56.65,130820.0,43.5964,43.6041,43.581,43.5887,130820.0
2016-11-14 13:45:00,56.65,56.67,56.62,56.65,202577.0,43.5887,43.6041,43.5657,43.5887,202577.0
2016-11-14 13:50:00,56.65,56.65,56.61,56.65,219629.0,43.5887,43.5887,43.558,43.5887,219629.0
2016-11-14 13:55:00,56.64,56.66,56.6,56.63,226516.0,43.581,43.5964,43.5503,43.5733,226516.0
2016-11-14 14:00:00,56.64,56.65,56.61,56.61,115509.0,43.581,43.5887,43.558,43.558,115509.0
2016-11-14 14:05:00,56.61,56.63,56.6,56.63,125055.0,43.558,43.5733,43.5503,43.5733,125055.0
2016-11-14 14:10:00,56.62,56.64,56.61,56.64,61880.0,43.5657,43.581,43.558,43.581,61880.0
2016-11-14 14:15:00,56.64,56.67,56.62,56.65,289412.0,43.581,43.6041,43.5657,43.5887,289412.0
2016-11-14 14:20:00,56.65,56.65,56.63,56.64,83779.0,43.5887,43.5887,43.5733,43.581,83779.0
2016-11-14 14:25:00,56.64,56.64,56.6,56.6,117208.0,43.581,43.581,43.5503,43.5503,117208.0
2016-11-14 14:30:00,56.6,56.63,56.58,56.61,91984.0,43.5503,43.5733,43.5349,43.558,91984.0
2016-11-14 14:35:00,56.6,56.62,56.59,56.6,129804.0,43.5503,43.5657,43.5426,43.5503,129804.0
2016-11-14 14:40:00,56.61,56.62,56.56,56.59,102643.0,43.558,43.5657,43.5195,43.5426,102643.0
2016-11-14 14:45:00,56.58,56.63,56.58,56.62,100132.0,43.5349,43.5733,43.5349,43.5657,100132.0
2016-11-14 14:50:00,56.62,56.64,56.61,56.63,70520.0,43.5657,43.581,43.558,43.5733,70520.0
2016-11-14 14:55:00,56.63,56.68,56.62,56.68,133958.0,43.5733,43.6118,43.5657,43.6118,133958.0
2016-11-14 15:00:00,56.67,56.7,56.65,56.69,97710.0,43.6041,43.6272,43.5887,43.6195,97710.0
2016-11-14 15:05:00,56.69,56.69,56.65,56.66,180192.0,43.6195,43.6195,43.5887,43.5964,180192.0
2016-11-14 15:10:00,56.66,56.7,56.65,56.68,282861.0,43.5964,43.6272,43.5887,43.6118,282861.0
2016-11-14 15:15:00,56.68,56.72,56.68,56.72,188514.0,43.6118,43.6426,43.6118,43.6426,188514.0
2016-11-14 15:20:00,56.72,56.72,56.7,56.72,213020.0,43.6426,43.6426,43.6272,43.6426,213020.0
2016-11-14 15:25:00,56.71,56.72,56.69,56.71,190938.0,43.6349,43.6426,43.6195,43.6349,190938.0
2016-11-14 15:30:00,56.72,56.74,56.71,56.73,186025.0,43.6426,43.658,43.6349,43.6503,186025.0
2016-11-14 15:35:00,56.74,56.75,56.73,56.73,395523.0,43.658,43.6657,43.6503,43.6503,395523.0
2016-11-14 15:40:00,56.73,56.73,56.67,56.68,333667.0,43.6503,43.6503,43.6041,43.6118,333667.0
2016-11-14 15:45:00,56.68,56.68,56.64,56.66,333397.0,43.6118,43.6118,43.581,43.5964,333397.0
2016-11-14 15:50:00,56.66,56.68,56.65,56.66,432517.0,43.5964,43.6118,43.5887,43.5964,432517.0
2016-11-14 15:55:00,56.67,56.74,56.66,56.73,1376650.0,43.6041,43.658,43.5964,43.6503,1376650.0
2016-11-15 09:30:00,56.59,56.64,56.56,56.58,252470.0,43.5426,43.581,43.5195,43.5349,252470.0
2016-11-15 09:35:00,56.59,56.61,56.55,56.59,242037.0,43.5426,43.558,43.5118,43.5426,242037.0
2016-11-15 09:40:00,56.6,56.6,56.55,56.59,80871.0,43.5503,43.5503,43.5118,43.5426,80871.0
2016-11-15 09:45:00,56.58,56.6,56.55,56.56,276643.0,43.5349,43.5503,43.5118,43.5195,276643.0
2016-11-15 09:50:00,56.56,56.58,56.55,56.55,224601.0,43.5195,43.5349,43.5118,43.5118,224601.0
2016-11-15 09:55:00,56.55,56.56,56.53,56.55,304913.0,43.5118,43.5195,43.4964,43.5118,304913.0
2016-11-15 10:00:00,56.56,56.63,56.55,56.62,474747.0,43.5195,43.5733,43.5118,43.5657,474747.0
2016-11-15 10:05:00,56.63,56.69,56.62,56.69,316566.0,43.5733,43.6195,43.5657,43.6195,316566.0
2016-11-15 10:10:00,56.69,56.75,56.68,56.74,358713.0,43.6195,43.6657,43.6118,43.658,358713.0
2016-11-15 10:15:00,56.75,56.76,56.72,56.76,315910.0,43.6657,43.6734,43.6426,43.6734,315910.0
2016-11-15 10:20:00,56.75,56.77,56.71,56.76,240987.0,43.6657,43.6811,43.6349,43.6734,240987.0
2016-11-15 10:25:00,56.75,56.75,56.66,56.66,521074.0,43.6657,43.6657,43.5964,43.5964,521074.0
2016-11-15 10:30:00,56.66,56.68,56.65,56.66,118531.0,43.5964,43.6118,43.5887,43.5964,118531.0
2016-11-15 10:35:00,56.66,56.7,56.63,56.64,97497.0,43.5964,43.6272,43.5733,43.581,97497.0
2016-11-15 10:40:00,56.63,56.69,56.63,56.68,90043.0,43.5733,43.6195,43.5733,43.6118,90043.0
2016-11-15 10:45:00,56.69,56.71,56.66,56.67,42592.0,43.6195,43.6349,43.5964,43.6041,42592.0
2016-11-15 10:50:00,56.68,56.68,56.64,56.65,161548.0,43.6118,43.6118,43.581,43.5887,161548.0
2016-11-15 10:55:00,56.65,56.68,56.64,56.67,146822.0,43.5887,43.6118,43.581,43.6041,146822.0
2016-11-15 11:00:00,56.68,56.7,56.66,56.69,83190.0,43.6118,43.6272,43.5964,43.6195,83190.0
2016-11-15 11:05:00,56.69,56.74,56.68,56.73,96699.0,43.6195,43.658,43.6118,43.6503,96699.0
2016-11-15 11:10:00,56.73,56.74,56.7,56.73,66358.0,43.6503,43.658,43.6272,43.6503,66358.0
2016-11-15 11:15:00,56.73,56.77,56.71,56.72,77176.0,43.6503,43.6811,43.6349,43.6426,77176.0
2016-11-15 11:20:00,56.72,56.81,56.72,56.8,331051.0,43.6426,43.7118,43.6426,43.7042,331051.0
2016-11-15 11:25:00,56.79,56.81,56.76,56.79,133160.0,43.6965,43.7118,43.6734,43.6965,133160.0
2016-11-15 11:30:00,56.8,56.81,56.74,56.77,175145.0,43.7042,43.7118,43.658,43.6811,175145.0
2016-11-15 11:35:00,56.77,56.78,56.74,56.74,102451.0,43.6811,43.6888,43.658,43.658,102451.0
2016-11-15 11:40:00,56.74,56.76,56.73,56.73,24510.0,43.658,43.6734,43.6503,43.6503,24510.0
2016-11-15 11:45:00,56.74,56.74,56.7,56.71,91007.0,43.658,43.658,43.6272,43.6349,91007.0
2016-11-15 11:50:00,56.71,56.74,56.71,56.73,69852.0,43.6349,43.658,43.6349,43.6503,69852.0
2016-11-15 11:55:00,56.73,56.75,56.72,56.74,98051.0,43.6503,43.6657,43.6426,43.658,98051.0
2016-11-15 12:00:00,56.73,56.75,56.72,56.75,82903.0,43.6503,43.6657,43.6426,43.6657,82903.0
2016-11-15 12:05:00,56.75,56.77,56.75,56.77,110387.0,43.6657,43.6811,43.6657,43.6811,110387.0
2016-11-15 12:10:00,56.77,56.79,56.76,56.77,216876.0,43.6811,43.6965,43.6734,43.6811,216876.0
2016-11-15 12:15:00,56.77,56.77,56.74,56.75,92024.0,43.6811,43.6811,43.658,43.6657,92024.0
2016-11-15 12:20:00,56.75,56.76,56.74,56.76,68848.0,43.6657,43.6734,43.658,43.6734,68848.0
2016-11-15 12:25:00,56.75,56.76,56.73,56.73,17507.0,43.6657,43.6734,43.6503,43.6503,17507.0
2016-11-15 12:30:00,56.74,56.78,56.73,56.77,108392.0,43.658,43.6888,43.6503,43.6811,108392.0
2016-11-15 12:35:00,56.77,56.78,56.76,56.78,39001.0,43.6811,43.6888,43.6734,43.6888,39001.0
2016-11-15 12:40:00,56.78,56.79,56.75,56.76,138873.0,43.6888,43.6965,43.6657,43.6734,138873.0
2016-11-15 12:45:00,56.76,56.77,56.75,56.76,128906.0,43.6734,43.6811,43.6657,43.6734,128906.0
2016-11-15 12:50:00,56.76,56.77,56.75,56.76,155591.0,43.6734,43.6811,43.6657,43.6734,155591.0
2016-11-15 12:55:00,56.76,56.77,56.75,56.76,124169.0,43.6734,43.6811,43.6657,43.6734,124169.0
2016-11-15 13:00:00,56.76,56.76,56.75,56.76,57333.0,43.6734,43.6734,43.6657,43.6734,57333.0
2016-11-15 13:05:00,56.76,56.77,56.75,56.77,83703.0,43.6734,43.6811,43.6657,43.6811,83703.0
2016-11-15 13:10:00,56.76,56.78,56.75,56.78,28255.0,43.6734,43.6888,43.6657,43.6888,28255.0
2016-11-15 13:15:00,56.78,56.78,56.75,56.76,61662.0,43.6888,43.6888,43.6657,43.6734,61662.0
2016-11-15 13:20:00,56.76,56.77,56.75,56.76,48091.0,43.6734,43.6811,43.6657,43.6734,48091.0
2016-11-15 13:25:00,56.76,56.78,56.75,56.76,67441.0,43.6734,43.6888,43.6657,43.6734,67441.0
2016-11-15 13:30:00,56.76,56.78,56.76,56.77,134342.0,43.6734,43.6888,43.6734,43.6811,134342.0
2016-11-15 13:35:00,56.76,56.78,56.76,56.78,88966.0,43.6734,43.6888,43.6734,43.6888,88966.0
2016-11-15 13:40:00,56.78,56.78,56.77,56.77,16171.0,43.6888,43.6888,43.6811,43.6811,16171.0
2016-11-15 13:45:00,56.78,56.79,56.77,56.78,189562.0,43.6888,43.6965,43.6811,43.6888,189562.0
2016-11-15 13:50:00,56.78,56.79,56.76,56.79,97405.0,43.6888,43.6965,43.6734,43.6965,97405.0
2016-11-15 13:55:00,56.78,56.79,56.76,56.78,159961.0,43.6888,43.6965,43.6734,43.6888,159961.0
2016-11-15 14:00:00,56.79,56.8,56.76,56.76,80042.0,43.6965,43.7042,43.6734,43.6734,80042.0
2016-11-15 14:05:00,56.76,56.77,56.74,56.76,66806.0,43.6734,43.6811,43.658,43.6734,66806.0
2016-11-15 14:10:00,56.76,56.81,56.75,56.81,145789.0,43.6734,43.7118,43.6657,43.7118,145789.0
2016-11-15 14:15:00,56.8,56.82,56.79,56.8,120808.0,43.7042,43.7195,43.6965,43.7042,120808.0
2016-11-15 14:20:00,56.8,56.81,56.79,56.79,47814.0,43.7042,43.7118,43.6965,43.6965,47814.0
2016-11-15 14:25:00,56.79,56.82,56.79,56.81,234997.0,43.6965,43.7195,43.6965,43.7118,234997.0
2016-11-15 14:30:00,56.81,56.83,56.8,56.82,88401.0,43.7118,43.7272,43.7042,43.7195,88401.0
2016-11-15 14:35:00,56.82,56.89,56.81,56.87,151877.0,43.7195,43.7734,43.7118,43.758,151877.0
2016-11-15 14:40:00,56.87,56.89,56.86,56.89,250415.0,43.758,43.7734,43.7503,43.7734,250415.0
2016-11-15 14:45:00,56.89,56.89,56.87,56.89,145978.0,43.7734,43.7734,43.758,43.7734,145978.0
2016-11-15 14:50:00,56.88,56.92,56.88,56.91,221034.0,43.7657,43.7965,43.7657,43.7888,221034.0
2016-11-15 14:55:00,56.91,56.93,56.89,56.91,231321.0,43.7888,43.8042,43.7734,43.7888,231321.0
2016-11-15 15:00:00,56.91,56.96,56.9,56.92,142071.0,43.7888,43.8273,43.7811,43.7965,142071.0
2016-11-15 15:05:00,56.91,56.92,56.88,56.89,157221.0,43.7888,43.7965,43.7657,43.7734,157221.0
2016-11-15 15:10:00,56.9,56.9,56.87,56.88,177545.0,43.7811,43.7811,43.758,43.7657,177545.0
2016-11-15 15:15:00,56.88,56.9,56.87,56.88,257188.0,43.7657,43.7811,43.758,43.7657,257188.0
2016-11-15 15:20:00,56.88,56.9,56.87,56.89,121035.0,43.7657,43.7811,43.758,43.7734,121035.0
2016-11-15 15:25:00,56.89,56.92,56.88,56.91,129963.0,43.7734,43.7965,43.7657,43.7888,129963.0
2016-11-15 15:30:00,56.91,56.93,56.89,56.9,152534.0,43.7888,43.8042,43.7734,43.7811,152534.0
2016-11-15 15:35:00,56.91,56.94,56.9,56.94,146041.0,43.7888,43.8119,43.7811,43.8119,146041.0
2016-11-15 15:40:00,56.94,56.97,56.94,56.95,139804.0,43.8119,43.835,43.8119,43.8196,139804.0
2016-11-15 15:45:00,56.95,56.95,56.93,56.93,264357.0,43.8196,43.8196,43.8042,43.8042,264357.0
2016-11-15 15:50:00,56.94,56.94,56.91,56.93,266740.0,43.8119,43.8119,43.7888,43.8042,266740.0
2016-11-15 15:55:00,56.94,57.02,56.93,57.01,1779078.0,43.8119,43.8734,43.8042,43.8657,1779078.0
2016-11-16 09:30:00,56.43,56.46,56.4,56.45,1299218.0,43.4195,43.4425,43.3964,43.4348,1299218.0
2016-11-16 09:35:00,56.45,56.53,56.44,56.52,669423.0,43.4348,43.4964,43.4272,43.4887,669423.0
2016-11-16 09:40:00,56.52,56.56,56.51,56.56,340986.0,43.4887,43.5195,43.481,43.5195,340986.0
2016-11-16 09:45:00,56.56,56.57,56.51,56.53,537898.0,43.5195,43.5272,43.481,43.4964,537898.0
2016-11-16 09:50:00,56.53,56.53,56.46,56.47,536951.0,43.4964,43.4964,43.4425,43.4502,536951.0
2016-11-16 09:55:00,56.47,56.48,56.46,56.47,190876.0,43.4502,43.4579,43.4425,43.4502,190876.0
2016-11-16 10:00:00,56.47,56.52,56.47,56.51,331453.0,43.4502,43.4887,43.4502,43.481,331453.0
2016-11-16 10:05:00,56.51,56.53,56.49,56.52,246984.0,43.481,43.4964,43.4656,43.4887,246984.0
2016-11-16 10:10:00,56.52,56.59,56.52,56.57,449719.0,43.4887,43.5426,43.4887,43.5272,449719.0
2016-11-16 10:15:00,56.57,56.58,56.54,56.56,102144.0,43.5272,43.5349,43.5041,43.5195,102144.0
2016-11-16 10:20:00,56.56,56.61,56.55,56.61,311565.0,43.5195,43.558,43.5118,43.558,311565.0
2016-11-16 10:25:00,56.61,56.61,56.54,56.54,277351.0,43.558,43.558,43.5041,43.5041,277351.0
2016-11-16 10:30:00,56.55,56.58,56.52,56.58,177985.0,43.5118,43.5349,43.4887,43.5349,177985.0
2016-11-16 10:35:00,56.58,56.62,56.57,56.58,104654.0,43.5349,43.5657,43.5272,43.5349,104654.0
2016-11-16 10:40:00,56.58,56.61,56.53,56.55,235222.0,43.5349,43.558,43.4964,43.5118,235222.0
2016-11-16 10:45:00,56.54,56.55,56.48,56.48,135630.0,43.5041,43.5118,43.4579,43.4579,135630.0
2016-11-16 10:50:00,56.49,56.49,56.45,56.47,164899.0,43.4656,43.4656,43.4348,43.4502,164899.0
2016-11-16 10:55:00,56.47,56.48,56.42,56.43,302069.0,43.4502,43.4579,43.4118,43.4195,302069.0
2016-11-16 11:00:00,56.44,56.45,56.34,56.36,201258.0,43.4272,43.4348,43.3502,43.3656,201258.0
2016-11-16 11:05:00,56.36,56.4,56.35,56.39,164975.0,43.3656,43.3964,43.3579,43.3887,164975.0
2016-11-16 11:10:00,56.4,56.48,56.39,56.47,132663.0,43.3964,43.4579,43.3887,43.4502,132663.0
2016-11-16 11:15:00,56.47,56.47,56.43,56.44,62328.0,43.4502,43.4502,43.4195,43.4272,62328.0
2016-11-16 11:20:00,56.44,56.44,56.38,56.39,102638.0,43.4272,43.4272,43.381,43.3887,102638.0
2016-11-16 11:25:00,56.39,56.48,56.37,56.47,423871.0,43.3887,43.4579,43.3733,43.4502,423871.0
2016-11-16 11:30:00,56.47,56.48,56.44,56.47,291303.0,43.4502,43.4579,43.4272,43.4502,291303.0
2016-11-16 11:35:00,56.48,56.51,56.46,56.48,482966.0,43.4579,43.481,43.4425,43.4579,482966.0
2016-11-16 11:40:00,56.48,56.5,56.43,56.43,121859.0,43.4579,43.4733,43.4195,43.4195,121859.0
2016-11-16 11:45:00,56.44,56.49,56.42,56.48,151788.0,43.4272,43.4656,43.4118,43.4579,151788.0
2016-11-16 11:50:00,56.48,56.5,56.44,56.47,70939.0,43.4579,43.4733,43.4272,43.4502,70939.0
2016-11-16 11:55:00,56.47,56.5,56.47,56.48,54830.0,43.4502,43.4733,43.4502,43.4579,54830.0
2016-11-16 12:00:00,56.48,56.51,56.48,56.5,147136.0,43.4579,43.481,43.4579,43.4733,147136.0
2016-11-16 12:05:00,56.5,56.51,56.48,56.49,53739.0,43.4733,43.481,43.4579,43.4656,53739.0
2016-11-16 12:10:00,56.49,56.5,56.48,56.49,73801.0,43.4656,43.4733,43.4579,43.4656,73801.0
2016-11-16 12:15:00,56.49,56.5,56.45,56.46,58228.0,43.4656,43.4733,43.4348,43.4425,58228.0
2016-11-16 12:20:00,56.45,56.49,56.45,56.48,73676.0,43.4348,43.4656,43.4348,43.4579,73676.0
2016-11-16 12:25:00,56.48,56.51,56.47,56.5,112815.0,43.4579,43.481,43.4502,43.4733,112815.0
2016-11-16 12:30:00,56.51,56.53,56.49,56.52,100008.0,43.481,43.4964,43.4656,43.4887,100008.0
2016-11-16 12:35:00,56.52,56.52,56.49,56.5,207063.0,43.4887,43.4887,43.4656,43.4733,207063.0
2016-11-16 12:40:00,56.5,56.5,56.47,56.48,94609.0,43.4733,43.4733,43.4502,43.4579,94609.0
2016-11-16 12:45:00,56.48,56.49,56.47,56.48,72427.0,43.4579,43.4656,43.4502,43.4579,72427.0
2016-11-16 12:50:00,56.48,56.48,56.46,56.48,179414.0,43.4579,43.4579,43.4425,43.4579,179414.0
2016-11-16 12:55:00,56.48,56.5,56.47,56.5,72101.0,43.4579,43.4733,43.4502,43.4733,72101.0
2016-11-16 13:00:00,56.5,56.5,56.43,56.44,716741.0,43.4733,43.4733,43.4195,43.4272,716741.0
2016-11-16 13:05:00,56.44,56.44,56.41,56.44,114545.0,43.4272,43.4272,43.4041,43.4272,114545.0
2016-11-16 13:10:00,56.44,56.45,56.43,56.44,78622.0,43.4272,43.4348,43.4195,43.4272,78622.0
2016-11-16 13:15:00,56.45,56.45,56.43,56.44,49744.0,43.4348,43.4348,43.4195,43.4272,49744.0
2016-11-16 13:20:00,56.45,56.45,56.39,56.42,57387.0,43.4348,43.4348,43.3887,43.4118,57387.0
2016-11-16 13:25:00,56.42,56.43,56.41,56.43,584452.0,43.4118,43.4195,43.4041,43.4195,584452.0
2016-11-16 13:30:00,56.43,56.43,56.4,56.41,82678.0,43.4195,43.4195,43.3964,43.4041,82678.0
2016-11-16 13:35:00,56.41,56.43,56.4,56.43,239583.0,43.4041,43.4195,43.3964,43.4195,239583.0
2016-11-16 13:40:00,56.42,56.44,56.41,56.44,82957.0,43.4118,43.4272,43.4041,43.4272,82957.0
2016-11-16 13:45:00,56.44,56.45,56.43,56.44,408998.0,43.4272,43.4348,43.4195,43.4272,408998.0
2016-11-16 13:50:00,56.44,56.45,56.44,56.45,122230.0,43.4272,43.4348,43.4272,43.4348,122230.0
2016-11-16 13:55:00,56.45,56.45,56.42,56.43,97669.0,43.4348,43.4348,43.4118,43.4195,97669.0
2016-11-16 14:00:00,56.42,56.47,56.42,56.47,282659.0,43.4118,43.4502,43.4118,43.4502,282659.0
2016-11-16 14:05:00,56.47,56.49,56.46,56.48,176638.0,43.4502,43.4656,43.4425,43.4579,176638.0
2016-11-16 14:10:00,56.47,56.48,56.44,56.45,136416.0,43.4502,43.4579,43.4272,43.4348,136416.0
2016-11-16 14:15:00,56.45,56.45,56.43,56.43,104499.0,43.4348,43.4348,43.4195,43.4195,104499.0
2016-11-16 14:20:00,56.43,56.43,56.41,56.42,164733.0,43.4195,43.4195,43.4041,43.4118,164733.0
2016-11-16 14:25:00,56.41,56.43,56.4,56.42,148044.0,43.4041,43.4195,43.3964,43.4118,148044.0
2016-11-16 14:30:00,56.41,56.45,56.41,56.45,79192.0,43.4041,43.4348,43.4041,43.4348,79192.0
2016-11-16 14:35:00,56.45,56.45,56.43,56.45,274272.0,43.4348,43.4348,43.4195,43.4348,274272.0
2016-11-16 14:40:00,56.45,56.47,56.44,56.46,319028.0,43.4348,43.4502,43.4272,43.4425,319028.0
2016-11-16 14:45:00,56.46,56.46,56.44,56.44,211146.0,43.4425,43.4425,43.4272,43.4272,211146.0
2016-11-16 14:50:00,56.44,56.45,56.43,56.44,73620.0,43.4272,43.4348,43.4195,43.4272,73620.0
2016-11-16 14:55:00,56.44,56.48,56.43,56.47,223694.0,43.4272,43.4579,43.4195,43.4502,223694.0
2016-11-16 15:00:00,56.47,56.5,56.46,56.48,150210.0,43.4502,43.4733,43.4425,43.4579,150210.0
2016-11-16 15:05:00,56.48,56.5,56.48,56.49,93149.0,43.4579,43.4733,43.4579,43.4656,93149.0
2016-11-16 15:10:00,56.5,56.5,56.46,56.47,497623.0,43.4733,43.4733,43.4425,43.4502,497623.0
2016-11-16 15:15:00,56.47,56.49,56.46,56.48,236468.0,43.4502,43.4656,43.4425,43.4579,236468.0
2016-11-16 15:20:00,56.48,56.49,56.47,56.48,104945.0,43.4579,43.4656,43.4502,43.4579,104945.0
2016-11-16 15:25:00,56.47,56.47,56.43,56.44,93504.0,43.4502,43.4502,43.4195,43.4272,93504.0
2016-11-16 15:30:00,56.43,56.44,56.43,56.43,99242.0,43.4195,43.4272,43.4195,43.4195,99242.0
2016-11-16 15:35:00,56.43,56.44,56.41,56.43,259639.0,43.4195,43.4272,43.4041,43.4195,259639.0
2016-11-16 15:40:00,56.43,56.46,56.42,56.43,1004342.0,43.4195,43.4425,43.4118,43.4195,1004342.0
2016-11-16 15:45:00,56.43,56.43,56.4,56.41,182532.0,43.4195,43.4195,43.3964,43.4041,182532.0
2016-11-16 15:50:00,56.41,56.41,56.38,56.39,899078.0,43.4041,43.4041,43.381,43.3887,899078.0
2016-11-16 15:55:00,56.38,56.4,56.37,56.39,1580549.0,43.381,43.3964,43.3733,43.3887,1580549.0
2016-11-17 09:30:00,56.67,56.73,56.63,56.7,218250.0,43.6041,43.6503,43.5733,43.6272,218250.0
2016-11-17 09:35:00,56.7,56.74,56.69,56.7,193678.0,43.6272,43.658,43.6195,43.6272,193678.0
2016-11-17 09:40:00,56.71,56.74,56.68,56.69,973834.0,43.6349,43.658,43.6118,43.6195,973834.0
2016-11-17 09:45:00,56.69,56.71,56.65,56.68,307382.0,43.6195,43.6349,43.5887,43.6118,307382.0
2016-11-17 09:50:00,56.67,56.68,56.65,56.67,145571.0,43.6041,43.6118,43.5887,43.6041,145571.0
2016-11-17 09:55:00,56.67,56.74,56.67,56.71,202462.0,43.6041,43.658,43.6041,43.6349,202462.0
2016-11-17 10:00:00,56.72,56.75,56.7,56.75,328007.0,43.6426,43.6657,43.6272,43.6657,328007.0
2016-11-17 10:05:00,56.75,56.78,56.73,56.74,429694.0,43.6657,43.6888,43.6503,43.658,429694.0
2016-11-17 10:10:00,56.75,56.76,56.7,56.73,166932.0,43.6657,43.6734,43.6272,43.6503,166932.0
2016-11-17 10:15:00,56.73,56.77,56.69,56.71,301224.0,43.6503,43.6811,43.6195,43.6349,301224.0
2016-11-17 10:20:00,56.71,56.74,56.68,56.7,162399.0,43.6349,43.658,43.6118,43.6272,162399.0
2016-11-17 10:25:00,56.7,56.71,56.67,56.68,178745.0,43.6272,43.6349,43.6041,43.6118,178745.0
2016-11-17 10:30:00,56.68,56.68,56.61,56.64,187913.0,43.6118,43.6118,43.558,43.581,187913.0
2016-11-17 10:35:00,56.64,56.67,56.61,56.66,192436.0,43.581,43.6041,43.558,43.5964,192436.0
2016-11-17 10:40:00,56.66,56.7,56.65,56.69,160310.0,43.5964,43.6272,43.5887,43.6195,160310.0
2016-11-17 10:45:00,56.69,56.71,56.64,56.67,162583.0,43.6195,43.6349,43.581,43.6041,162583.0
2016-11-17 10:50:00,56.67,56.7,56.66,56.67,97386.0,43.6041,43.6272,43.5964,43.6041,97386.0
2016-11-17 10:55:00,56.67,56.74,56.67,56.71,225481.0,43.6041,43.658,43.6041,43.6349,225481.0
2016-11-17 11:00:00,56.71,56.73,56.7,56.73,149354.0,43.6349,43.6503,43.6272,43.6503,149354.0
2016-11-17 11:05:00,56.73,56.78,56.72,56.78,191067.0,43.6503,43.6888,43.6426,43.6888,191067.0
2016-11-17 11:10:00,56.78,56.83,56.77,56.8,130244.0,43.6888,43.7272,43.6811,43.7042,130244.0
2016-11-17 11:15:00,56.8,56.81,56.77,56.79,149965.0,43.7042,43.7118,43.6811,43.6965,149965.0
2016-11-17 11:20:00,56.79,56.8,56.77,56.78,204799.0,43.6965,43.7042,43.6811,43.6888,204799.0
2016-11-17 11:25:00,56.78,56.78,56.75,56.77,309203.0,43.6888,43.6888,43.6657,43.6811,309203.0
2016-11-17 11:30:00,56.77,56.78,56.75,56.77,256890.0,43.6811,43.6888,43.6657,43.6811,256890.0
2016-11-17 11:35:00,56.78,56.81,56.77,56.8,146867.0,43.6888,43.7118,43.6811,43.7042,146867.0
2016-11-17 11:40:00,56.8,56.82,56.8,56.81,51181.0,43.7042,43.7195,43.7042,43.7118,51181.0
2016-11-17 11:45:00,56.8,56.83,56.79,56.81,92324.0,43.7042,43.7272,43.6965,43.7118,92324.0
2016-11-17 11:50:00,56.81,56.84,56.79,56.82,101478.0,43.7118,43.7349,43.6965,43.7195,101478.0
2016-11-17 11:55:00,56.82,56.83,56.8,56.81,84740.0,43.7195,43.7272,43.7042,43.7118,84740.0
2016-11-17 12:00:00,56.81,56.84,56.81,56.84,192321.0,43.7118,43.7349,43.7118,43.7349,192321.0
2016-11-17 12:05:00,56.84,56.86,56.83,56.84,117410.0,43.7349,43.7503,43.7272,43.7349,117410.0
2016-11-17 12:10:00,56.85,56.86,56.82,56.86,138043.0,43.7426,43.7503,43.7195,43.7503,138043.0
2016-11-17 12:15:00,56.86,56.88,56.85,56.85,58208.0,43.7503,43.7657,43.7426,43.7426,58208.0
2016-11-17 12:20:00,56.86,56.88,56.84,56.88,122467.0,43.7503,43.7657,43.7349,43.7657,122467.0
2016-11-17 12:25:00,56.88,56.89,56.86,56.86,62868.0,43.7657,43.7734,43.7503,43.7503,62868.0
2016-11-17 12:30:00,56.86,56.87,56.82,56.83,156600.0,43.7503,43.758,43.7195,43.7272,156600.0
2016-11-17 12:35:00,56.83,56.84,56.8,56.81,76403.0,43.7272,43.7349,43.7042,43.7118,76403.0
2016-11-17 12:40:00,56.81,56.82,56.78,56.79,276155.0,43.7118,43.7195,43.6888,43.6965,276155.0
2016-11-17 12:45:00,56.78,56.79,56.73,56.75,220223.0,43.6888,43.6965,43.6503,43.6657,220223.0
2016-11-17 12:50:00,56.75,56.75,56.69,56.7,67920.0,43.6657,43.6657,43.6195,43.6272,67920.0
2016-11-17 12:55:00,56.7,56.73,56.68,56.72,227564.0,43.6272,43.6503,43.6118,43.6426,227564.0
2016-11-17 13:00:00,56.72,56.73,56.7,56.7,254893.0,43.6426,43.6503,43.6272,43.6272,254893.0
2016-11-17 13:05:00,56.7,56.72,56.69,56.71,72985.0,43.6272,43.6426,43.6195,43.6349,72985.0
2016-11-17 13:10:00,56.71,56.75,56.7,56.74,270842.0,43.6349,43.6657,43.6272,43.658,270842.0
2016-11-17 13:15:00,56.75,56.79,56.74,56.79,45669.0,43.6657,43.6965,43.658,43.6965,45669.0
2016-11-17 13:20:00,56.78,56.79,56.75,56.76,35617.0,43.6888,43.6965,43.6657,43.6734,35617.0
2016-11-17 13:25:00,56.75,56.76,56.74,56.74,48098.0,43.6657,43.6734,43.658,43.658,48098.0
2016-11-17 13:30:00,56.75,56.76,56.73,56.74,64515.0,43.6657,43.6734,43.6503,43.658,64515.0
2016-11-17 13:35:00,56.75,56.75,56.72,56.73,55629.0,43.6657,43.6657,43.6426,43.6503,55629.0
2016-11-17 13:40:00,56.72,56.73,56.7,56.72,133205.0,43.6426,43.6503,43.6272,43.6426,133205.0
2016-11-17 13:45:00,56.72,56.72,56.7,56.72,276077.0,43.6426,43.6426,43.6272,43.6426,276077.0
2016-11-17 13:50:00,56.72,56.72,56.7,56.71,120547.0,43.6426,43.6426,43.6272,43.6349,120547.0
2016-11-17 13:55:00,56.7,56.71,56.67,56.67,40265.0,43.6272,43.6349,43.6041,43.6041,40265.0
2016-11-17 14:00:00,56.67,56.67,56.64,56.65,219921.0,43.6041,43.6041,43.581,43.5887,219921.0
2016-11-17 14:05:00,56.65,56.68,56.64,56.68,120553.0,43.5887,43.6118,43.581,43.6118,120553.0
2016-11-17 14:10:00,56.67,56.7,56.67,56.68,99035.0,43.6041,43.6272,43.6041,43.6118,99035.0
2016-11-17 14:15:00,56.68,56.7,56.67,56.69,341216.0,43.6118,43.6272,43.6041,43.6195,341216.0
2016-11-17 14:20:00,56.7,56.72,56.68,56.69,148678.0,43.6272,43.6426,43.6118,43.6195,148678.0
2016-11-17 14:25:00,56.7,56.7,56.67,56.69,136813.0,43.6272,43.6272,43.6041,43.6195,136813.0
2016-11-17 14:30:00,56.68,56.7,56.66,56.7,182481.0,43.6118,43.6272,43.5964,43.6272,182481.0
2016-11-17 14:35:00,56.69,56.7,56.67,56.7,187675.0,43.6195,43.6272,43.6041,43.6272,187675.0
2016-11-17 14:40:00,56.7,56.71,56.69,56.71,369840.0,43.6272,43.6349,43.6195,43.6349,369840.0
2016-11-17 14:45:00,56.71,56.71,56.68,56.69,215608.0,43.6349,43.6349,43.6118,43.6195,215608.0
2016-11-17 14:50:00,56.68,56.69,56.65,56.66,106935.0,43.6118,43.6195,43.5887,43.5964,106935.0
2016-11-17 14:55:00,56.66,56.67,56.64,56.67,179719.0,43.5964,43.6041,43.581,43.6041,179719.0
2016-11-17 15:00:00,56.67,56.69,56.65,56.69,303942.0,43.6041,43.6195,43.5887,43.6195,303942.0
2016-11-17 15:05:00,56.69,56.7,56.68,56.7,121198.0,43.6195,43.6272,43.6118,43.6272,121198.0
2016-11-17 15:10:00,56.7,56.71,56.69,56.71,142809.0,43.6272,43.6349,43.6195,43.6349,142809.0
2016-11-17 15:15:00,56.71,56.72,56.69,56.7,63163.0,43.6349,43.6426,43.6195,43.6272,63163.0
2016-11-17 15:20:00,56.7,56.7,56.67,56.69,169877.0,43.6272,43.6272,43.6041,43.6195,169877.0
2016-11-17 15:25:00,56.7,56.72,56.7,56.71,162201.0,43.6272,43.6426,43.6272,43.6349,162201.0
2016-11-17 15:30:00,56.71,56.71,56.7,56.71,177488.0,43.6349,43.6349,43.6272,43.6349,177488.0
2016-11-17 15:35:00,56.71,56.72,56.7,56.72,145549.0,43.6349,43.6426,43.6272,43.6426,145549.0
2016-11-17 15:40:00,56.72,56.72,56.7,56.71,256224.0,43.6426,43.6426,43.6272,43.6349,256224.0
2016-11-17 15:45:00,56.71,56.73,56.7,56.72,445519.0,43.6349,43.6503,43.6272,43.6426,445519.0
2016-11-17 15:50:00,56.73,56.75,56.72,56.73,693909.0,43.6503,43.6657,43.6426,43.6503,693909.0
2016-11-17 15:55:00,56.73,56.82,56.73,56.82,1618967.0,43.6503,43.7195,43.6503,43.7195,1618967.0
2016-11-18 09:30:00,56.31,56.38,56.31,56.35,473519.0,43.3271,43.381,43.3271,43.3579,473519.0
2016-11-18 09:35:00,56.34,56.35,56.28,56.35,358643.0,43.3502,43.3579,43.304,43.3579,358643.0
2016-11-18 09:40:00,56.35,56.35,56.27,56.28,285971.0,43.3579,43.3579,43.2963,43.304,285971.0
2016-11-18 09:45:00,56.28,56.31,56.26,56.3,172174.0,43.304,43.3271,43.2887,43.3194,172174.0
2016-11-18 09:50:00,56.3,56.33,56.29,56.3,291844.0,43.3194,43.3425,43.3117,43.3194,291844.0
2016-11-18 09:55:00,56.3,56.31,56.25,56.26,236322.0,43.3194,43.3271,43.281,43.2887,236322.0
2016-11-18 10:00:00,56.26,56.31,56.25,56.28,199187.0,43.2887,43.3271,43.281,43.304,199187.0
2016-11-18 10:05:00,56.28,56.32,56.26,56.28,252884.0,43.304,43.3348,43.2887,43.304,252884.0
2016-11-18 10:10:00,56.28,56.28,56.22,56.27,198863.0,43.304,43.304,43.2579,43.2963,198863.0
2016-11-18 10:15:00,56.28,56.28,56.21,56.21,308614.0,43.304,43.304,43.2502,43.2502,308614.0
2016-11-18 10:20:00,56.22,56.22,56.17,56.2,154702.0,43.2579,43.2579,43.2194,43.2425,154702.0
2016-11-18 10:25:00,56.2,56.22,56.18,56.2,167281.0,43.2425,43.2579,43.2271,43.2425,167281.0
2016-11-18 10:30:00,56.21,56.22,56.14,56.14,154445.0,43.2502,43.2579,43.1963,43.1963,154445.0
2016-11-18 10:35:00,56.14,56.16,56.12,56.15,218586.0,43.1963,43.2117,43.1809,43.204,218586.0
2016-11-18 10:40:00,56.15,56.16,56.1,56.13,129855.0,43.204,43.2117,43.1655,43.1886,129855.0
2016-11-18 10:45:00,56.13,56.15,56.11,56.14,107156.0,43.1886,43.204,43.1732,43.1963,107156.0
2016-11-18 10:50:00,56.14,56.15,56.12,56.15,212171.0,43.1963,43.204,43.1809,43.204,212171.0
2016-11-18 10:55:00,56.15,56.15,56.11,56.14,309382.0,43.204,43.204,43.1732,43.1963,309382.0
2016-11-18 11:00:00,56.14,56.16,56.12,56.15,206287.0,43.1963,43.2117,43.1809,43.204,206287.0
2016-11-18 11:05:00,56.15,56.16,56.12,56.14,295805.0,43.204,43.2117,43.1809,43.1963,295805.0
2016-11-18 11:10:00,56.14,56.16,56.11,56.15,135779.0,43.1963,43.2117,43.1732,43.204,135779.0
2016-11-18 11:15:00,56.14,56.17,56.12,56.16,239170.0,43.1963,43.2194,43.1809,43.2117,239170.0
2016-11-18 11:20:00,56.16,56.18,56.14,56.15,171001.0,43.2117,43.2271,43.1963,43.204,171001.0
2016-11-18 11:25:00,56.15,56.16,56.13,56.14,585129.0,43.204,43.2117,43.1886,43.1963,585129.0
2016-11-18 11:30:00,56.14,56.16,56.11,56.14,442773.0,43.1963,43.2117,43.1732,43.1963,442773.0
2016-11-18 11:35:00,56.14,56.16,56.12,56.16,77705.0,43.1963,43.2117,43.1809,43.2117,77705.0
2016-11-18 11:40:00,56.15,56.17,56.14,56.16,106805.0,43.204,43.2194,43.1963,43.2117,106805.0
2016-11-18 11:45:00,56.16,56.16,56.13,56.15,152208.0,43.2117,43.2117,43.1886,43.204,152208.0
2016-11-18 11:50:00,56.15,56.17,56.14,56.15,126501.0,43.204,43.2194,43.1963,43.204,126501.0
2016-11-18 11:55:00,56.15,56.17,56.13,56.16,68049.0,43.204,43.2194,43.1886,43.2117,68049.0
2016-11-18 12:00:00,56.16,56.17,56.15,56.16,53234.0,43.2117,43.2194,43.204,43.2117,53234.0
2016-11-18 12:05:00,56.16,56.18,56.15,56.17,79771.0,43.2117,43.2271,43.204,43.2194,79771.0
2016-11-18 12:10:00,56.17,56.18,56.16,56.17,53022.0,43.2194,43.2271,43.2117,43.2194,53022.0
2016-11-18 12:15:00,56.18,56.18,56.15,56.16,99921.0,43.2271,43.2271,43.204,43.2117,99921.0
2016-11-18 12:20:00,56.15,56.16,56.14,56.15,74863.0,43.204,43.2117,43.1963,43.204,74863.0
2016-11-18 12:25:00,56.14,56.17,56.14,56.16,134533.0,43.1963,43.2194,43.1963,43.2117,134533.0
2016-11-18 12:30:00,56.16,56.2,56.16,56.19,193404.0,43.2117,43.2425,43.2117,43.2348,193404.0
2016-11-18 12:35:00,56.19,56.19,56.16,56.16,83556.0,43.2348,43.2348,43.2117,43.2117,83556.0
2016-11-18 12:40:00,56.16,56.17,56.16,56.16,58107.0,43.2117,43.2194,43.2117,43.2117,58107.0
2016-11-18 12:45:00,56.16,56.17,56.12,56.16,98823.0,43.2117,43.2194,43.1809,43.2117,98823.0
2016-11-18 12:50:00,56.16,56.17,56.15,56.17,40717.0,43.2117,43.2194,43.204,43.2194,40717.0
2016-11-18 12:55:00,56.17,56.18,56.15,56.17,87478.0,43.2194,43.2271,43.204,43.2194,87478.0
2016-11-18 13:00:00,56.18,56.18,56.16,56.17,47411.0,43.2271,43.2271,43.2117,43.2194,47411.0
2016-11-18 13:05:00,56.17,56.18,56.16,56.18,81777.0,43.2194,43.2271,43.2117,43.2271,81777.0
2016-11-18 13:10:00,56.17,56.18,56.15,56.16,91895.0,43.2194,43.2271,43.204,43.2117,91895.0
2016-11-18 13:15:00,56.16,56.2,56.15,56.19,40735.0,43.2117,43.2425,43.204,43.2348,40735.0
2016-11-18 13:20:00,56.18,56.23,56.18,56.22,97547.0,43.2271,43.2656,43.2271,43.2579,97547.0
2016-11-18 13:25:00,56.22,56.22,56.18,56.18,46615.0,43.2579,43.2579,43.2271,43.2271,46615.0
2016-11-18 13:30:00,56.19,56.19,56.17,56.17,86654.0,43.2348,43.2348,43.2194,43.2194,86654.0
2016-11-18 13:35:00,56.18,56.21,56.17,56.2,198436.0,43.2271,43.2502,43.2194,43.2425,198436.0
2016-11-18 13:40:00,56.2,56.2,56.18,56.19,60563.0,43.2425,43.2425,43.2271,43.2348,60563.0
2016-11-18 13:45:00,56.19,56.21,56.18,56.2,172577.0,43.2348,43.2502,43.2271,43.2425,172577.0
2016-11-18 13:50:00,56.2,56.21,56.19,56.19,82340.0,43.2425,43.2502,43.2348,43.2348,82340.0
2016-11-18 13:55:00,56.2,56.2,56.19,56.19,83519.0,43.2425,43.2425,43.2348,43.2348,83519.0
2016-11-18 14:00:00,56.19,56.2,56.17,56.18,76290.0,43.2348,43.2425,43.2194,43.2271,76290.0
2016-11-18 14:05:00,56.18,56.19,56.17,56.18,119308.0,43.2271,43.2348,43.2194,43.2271,119308.0
2016-11-18 14:10:00,56.18,56.19,56.17,56.18,47843.0,43.2271,43.2348,43.2194,43.2271,47843.0
2016-11-18 14:15:00,56.18,56.2,56.17,56.2,98374.0,43.2271,43.2425,43.2194,43.2425,98374.0
2016-11-18 14:20:00,56.19,56.2,56.18,56.19,58018.0,43.2348,43.2425,43.2271,43.2348,58018.0
2016-11-18 14:25:00,56.2,56.21,56.17,56.17,194432.0,43.2425,43.2502,43.2194,43.2194,194432.0
2016-11-18 14:30:00,56.18,56.18,56.17,56.18,67288.0,43.2271,43.2271,43.2194,43.2271,67288.0
2016-11-18 14:35:00,56.18,56.19,56.17,56.19,105172.0,43.2271,43.2348,43.2194,43.2348,105172.0
2016-11-18 14:40:00,56.19,56.22,56.18,56.22,170365.0,43.2348,43.2579,43.2271,43.2579,170365.0
2016-11-18 14:45:00,56.21,56.22,56.19,56.2,108171.0,43.2502,43.2579,43.2348,43.2425,108171.0
2016-11-18 14:50:00,56.21,56.21,56.18,56.19,121145.0,43.2502,43.2502,43.2271,43.2348,121145.0
2016-11-18 14:55:00,56.18,56.19,56.16,56.16,89708.0,43.2271,43.2348,43.2117,43.2117,89708.0
2016-11-18 15:00:00,56.16,56.18,56.16,56.18,108142.0,43.2117,43.2271,43.2117,43.2271,108142.0
2016-11-18 15:05:00,56.17,56.18,56.16,56.18,164678.0,43.2194,43.2271,43.2117,43.2271,164678.0
2016-11-18 15:10:00,56.18,56.2,56.17,56.2,212308.0,43.2271,43.2425,43.2194,43.2425,212308.0
2016-11-18 15:15:00,56.19,56.21,56.18,56.2,166523.0,43.2348,43.2502,43.2271,43.2425,166523.0
2016-11-18 15:20:00,56.21,56.22,56.19,56.21,221497.0,43.2502,43.2579,43.2348,43.2502,221497.0
2016-11-18 15:25:00,56.21,56.22,56.2,56.21,161107.0,43.2502,43.2579,43.2425,43.2502,161107.0
2016-11-18 15:30:00,56.22,56.23,56.2,56.21,240594.0,43.2579,43.2656,43.2425,43.2502,240594.0
2016-11-18 15:35:00,56.21,56.22,56.19,56.2,79759.0,43.2502,43.2579,43.2348,43.2425,79759.0
2016-11-18 15:40:00,56.2,56.23,56.18,56.23,212379.0,43.2425,43.2656,43.2271,43.2656,212379.0
2016-11-18 15:45:00,56.23,56.23,56.2,56.22,546954.0,43.2656,43.2656,43.2425,43.2579,546954.0
2016-11-18 15:50:00,56.22,56.22,56.18,56.18,517399.0,43.2579,43.2579,43.2271,43.2271,517399.0
2016-11-18 15:55:00,56.18,56.21,56.17,56.2,1044575.0,43.2271,43.2502,43.2194,43.2425,1044575.0
2016-11-21 09:30:00,56.42,56.52,56.42,56.5,353063.0,43.4118,43.4887,43.4118,43.4733,353063.0
2016-11-21 09:35:00,56.51,56.55,56.51,56.53,294089.0,43.481,43.5118,43.481,43.4964,294089.0
2016-11-21 09:40:00,56.53,56.57,56.52,56.53,402850.0,43.4964,43.5272,43.4887,43.4964,402850.0
2016-11-21 09:45:00,56.54,56.6,56.53,56.57,759258.0,43.5041,43.5503,43.4964,43.5272,759258.0
2016-11-21 09:50:00,56.57,56.58,56.52,56.53,107938.0,43.5272,43.5349,43.4887,43.4964,107938.0
2016-11-21 09:55:00,56.54,56.58,56.53,56.58,346903.0,43.5041,43.5349,43.4964,43.5349,346903.0
2016-11-21 10:00:00,56.58,56.61,56.55,56.6,278533.0,43.5349,43.558,43.5118,43.5503,278533.0
2016-11-21 10:05:00,56.6,56.61,56.58,56.6,83295.0,43.5503,43.558,43.5349,43.5503,83295.0
2016-11-21 10:10:00,56.59,56.61,56.56,56.56,110155.0,43.5426,43.558,43.5195,43.5195,110155.0
2016-11-21 10:15:00,56.56,56.57,56.54,56.56,58870.0,43.5195,43.5272,43.5041,43.5195,58870.0
2016-11-21 10:20:00,56.57,56.58,56.53,56.54,93262.0,43.5272,43.5349,43.4964,43.5041,93262.0
2016-11-21 10:25:00,56.54,56.55,56.48,56.51,390201.0,43.5041,43.5118,43.4579,43.481,390201.0
2016-11-21 10:30:00,56.5,56.56,56.5,56.55,233685.0,43.4733,43.5195,43.4733,43.5118,233685.0
2016-11-21 10:35:00,56.55,56.55,56.5,56.51,89432.0,43.5118,43.5118,43.4733,43.481,89432.0
2016-11-21 10:40:00,56.5,56.52,56.49,56.51,56345.0,43.4733,43.4887,43.4656,43.481,56345.0
2016-11-21 10:45:00,56.51,56.52,56.49,56.52,55329.0,43.481,43.4887,43.4656,43.4887,55329.0
2016-11-21 10:50:00,56.52,56.53,56.5,56.52,58831.0,43.4887,43.4964,43.4733,43.4887,58831.0
2016-11-21 10:55:00,56.52,56.53,56.46,56.47,176060.0,43.4887,43.4964,43.4425,43.4502,176060.0
2016-11-21 11:00:00,56.47,56.51,56.46,56.49,123099.0,43.4502,43.481,43.4425,43.4656,123099.0
2016-11-21 11:05:00,56.48,56.51,56.48,56.5,87953.0,43.4579,43.481,43.4579,43.4733,87953.0
2016-11-21 11:10:00,56.5,56.53,56.49,56.52,102966.0,43.4733,43.4964,43.4656,43.4887,102966.0
2016-11-21 11:15:00,56.52,56.53,56.5,56.5,86687.0,43.4887,43.4964,43.4733,43.4733,86687.0
2016-11-21 11:20:00,56.5,56.51,56.45,56.46,150208.0,43.4733,43.481,43.4348,43.4425,150208.0
2016-11-21 11:25:00,56.45,56.46,56.42,56.45,188211.0,43.4348,43.4425,43.4118,43.4348,188211.0
2016-11-21 11:30:00,56.45,56.46,56.42,56.45,531329.0,43.4348,43.4425,43.4118,43.4348,531329.0
2016-11-21 11:35:00,56.45,56.46,56.41,56.43,145314.0,43.4348,43.4425,43.4041,43.4195,145314.0
2016-11-21 11:40:00,56.43,56.45,56.42,56.44,86331.0,43.4195,43.4348,43.4118,43.4272,86331.0
2016-11-21 11:45:00,56.44,56.47,56.44,56.46,104425.0,43.4272,43.4502,43.4272,43.4425,104425.0
2016-11-21 11:50:00,56.47,56.47,56.43,56.43,141776.0,43.4502,43.4502,43.4195,43.4195,141776.0
2016-11-21 11:55:00,56.44,56.45,56.43,56.44,45834.0,43.4272,43.4348,43.4195,43.4272,45834.0
2016-11-21 12:00:00,56.45,56.47,56.44,56.46,143751.0,43.4348,43.4502,43.4272,43.4425,143751.0
2016-11-21 12:05:00,56.45,56.48,56.45,56.47,96276.0,43.4348,43.4579,43.4348,43.4502,96276.0
2016-11-21 12:10:00,56.46,56.47,56.42,56.44,130464.0,43.4425,43.4502,43.4118,43.4272,130464.0
2016-11-21 12:15:00,56.44,56.47,56.44,56.46,34899.0,43.4272,43.4502,43.4272,43.4425,34899.0
2016-11-21 12:20:00,56.46,56.46,56.45,56.46,113676.0,43.4425,43.4425,43.4348,43.4425,113676.0
2016-11-21 12:25:00,56.46,56.46,56.45,56.46,40630.0,43.4425,43.4425,43.4348,43.4425,40630.0
2016-11-21 12:30:00,56.45,56.47,56.45,56.45,71061.0,43.4348,43.4502,43.4348,43.4348,71061.0
2016-11-21 12:35:00,56.45,56.49,56.45,56.48,106184.0,43.4348,43.4656,43.4348,43.4579,106184.0
2016-11-21 12:40:00,56.48,56.51,56.47,56.5,135566.0,43.4579,43.481,43.4502,43.4733,135566.0
2016-11-21 12:45:00,56.5,56.5,56.48,56.48,38956.0,43.4733,43.4733,43.4579,43.4579,38956.0
2016-11-21 12:50:00,56.48,56.49,56.47,56.48,185479.0,43.4579,43.4656,43.4502,43.4579,185479.0
2016-11-21 12:55:00,56.48,56.49,56.46,56.47,42385.0,43.4579,43.4656,43.4425,43.4502,42385.0
2016-11-21 13:00:00,56.47,56.48,56.46,56.48,56383.0,43.4502,43.4579,43.4425,43.4579,56383.0
2016-11-21 13:05:00,56.48,56.49,56.47,56.48,27720.0,43.4579,43.4656,43.4502,43.4579,27720.0
2016-11-21 13:10:00,56.48,56.49,56.47,56.48,26593.0,43.4579,43.4656,43.4502,43.4579,26593.0
2016-11-21 13:15:00,56.48,56.48,56.46,56.48,68592.0,43.4579,43.4579,43.4425,43.4579,68592.0
2016-11-21 13:20:00,56.48,56.5,56.45,56.49,43940.0,43.4579,43.4733,43.4348,43.4656,43940.0
2016-11-21 13:25:00,56.49,56.49,56.47,56.48,73513.0,43.4656,43.4656,43.4502,43.4579,73513.0
2016-11-21 13:30:00,56.48,56.5,56.48,56.48,66358.0,43.4579,43.4733,43.4579,43.4579,66358.0
2016-11-21 13:35:00,56.48,56.51,56.48,56.51,60252.0,43.4579,43.481,43.4579,43.481,60252.0
2016-11-21 13:40:00,56.51,56.53,56.5,56.52,51444.0,43.481,43.4964,43.4733,43.4887,51444.0
2016-11-21 13:45:00,56.52,56.53,56.5,56.51,100497.0,43.4887,43.4964,43.4733,43.481,100497.0
2016-11-21 13:50:00,56.5,56.52,56.5,56.51,85707.0,43.4733,43.4887,43.4733,43.481,85707.0
2016-11-21 13:55:00,56.52,56.54,56.51,56.51,120306.0,43.4887,43.5041,43.481,43.481,120306.0
2016-11-21 14:00:00,56.51,56.51,56.5,56.5,91577.0,43.481,43.481,43.4733,43.4733,91577.0
2016-11-21 14:05:00,56.51,56.52,56.5,56.51,168618.0,43.481,43.4887,43.4733,43.481,168618.0
2016-11-21 14:10:00,56.51,56.51,56.5,56.5,125595.0,43.481,43.481,43.4733,43.4733,125595.0
2016-11-21 14:15:00,56.5,56.51,56.5,56.51,143583.0,43.4733,43.481,43.4733,43.481,143583.0
2016-11-21 14:20:00,56.51,56.52,56.5,56.51,124862.0,43.481,43.4887,43.4733,43.481,124862.0
2016-11-21 14:25:00,56.52,56.53,56.51,56.52,160091.0,43.4887,43.4964,43.481,43.4887,160091.0
2016-11-21 14:30:00,56.52,56.54,56.51,56.54,286170.0,43.4887,43.5041,43.481,43.5041,286170.0
2016-11-21 14:35:00,56.54,56.54,56.52,56.52,287509.0,43.5041,43.5041,43.4887,43.4887,287509.0
2016-11-21 14:40:00,56.52,56.53,56.5,56.51,206549.0,43.4887,43.4964,43.4733,43.481,206549.0
2016-11-21 14:45:00,56.51,56.54,56.5,56.53,297737.0,43.481,43.5041,43.4733,43.4964,297737.0
2016-11-21 14:50:00,56.54,56.57,56.53,56.56,178582.0,43.5041,43.5272,43.4964,43.5195,178582.0
2016-11-21 14:55:00,56.57,56.57,56.55,56.55,456341.0,43.5272,43.5272,43.5118,43.5118,456341.0
2016-11-21 15:00:00,56.55,56.57,56.54,56.56,178401.0,43.5118,43.5272,43.5041,43.5195,178401.0
2016-11-21 15:05:00,56.56,56.56,56.55,56.55,148179.0,43.5195,43.5195,43.5118,43.5118,148179.0
2016-11-21 15:10:00,56.56,56.57,56.55,56.57,190559.0,43.5195,43.5272,43.5118,43.5272,190559.0
2016-11-21 15:15:00,56.57,56.59,56.56,56.59,275452.0,43.5272,43.5426,43.5195,43.5426,275452.0
2016-11-21 15:20:00,56.59,56.6,56.58,56.59,215697.0,43.5426,43.5503,43.5349,43.5426,215697.0
2016-11-21 15:25:00,56.59,56.6,56.58,56.59,117469.0,43.5426,43.5503,43.5349,43.5426,117469.0
2016-11-21 15:30:00,56.59,56.6,56.58,56.6,290609.0,43.5426,43.5503,43.5349,43.5503,290609.0
2016-11-21 15:35:00,56.6,56.61,56.59,56.61,315710.0,43.5503,43.558,43.5426,43.558,315710.0
2016-11-21 15:40:00,56.61,56.63,56.59,56.63,291904.0,43.558,43.5733,43.5426,43.5733,291904.0
2016-11-21 15:45:00,56.62,56.63,56.61,56.62,305078.0,43.5657,43.5733,43.558,43.5657,305078.0
2016-11-21 15:50:00,56.62,56.64,56.61,56.64,446460.0,43.5657,43.581,43.558,43.581,446460.0
2016-11-21 15:55:00,56.64,56.71,56.63,56.7,1719404.0,43.581,43.6349,43.5733,43.6272,1719404.0
2016-11-22 09:30:00,56.8,56.84,56.79,56.81,335148.0,43.7042,43.7349,43.6965,43.7118,335148.0
2016-11-22 09:35:00,56.8,56.81,56.78,56.81,160469.0,43.7042,43.7118,43.6888,43.7118,160469.0
2016-11-22 09:40:00,56.8,56.81,56.77,56.78,131467.0,43.7042,43.7118,43.6811,43.6888,131467.0
2016-11-22 09:45:00,56.79,56.82,56.78,56.82,140132.0,43.6965,43.7195,43.6888,43.7195,140132.0
2016-11-22 09:50:00,56.82,56.83,56.79,56.8,109610.0,43.7195,43.7272,43.6965,43.7042,109610.0
2016-11-22 09:55:00,56.8,56.82,56.79,56.81,130007.0,43.7042,43.7195,43.6965,43.7118,130007.0
2016-11-22 10:00:00,56.82,56.82,56.78,56.82,176678.0,43.7195,43.7195,43.6888,43.7195,176678.0
2016-11-22 10:05:00,56.81,56.81,56.73,56.74,206790.0,43.7118,43.7118,43.6503,43.658,206790.0
2016-11-22 10:10:00,56.74,56.77,56.74,56.76,81092.0,43.658,43.6811,43.658,43.6734,81092.0
2016-11-22 10:15:00,56.76,56.78,56.73,56.75,267076.0,43.6734,43.6888,43.6503,43.6657,267076.0
2016-11-22 10:20:00,56.74,56.75,56.69,56.7,313161.0,43.658,43.6657,43.6195,43.6272,313161.0
2016-11-22 10:25:00,56.7,56.71,56.66,56.69,183696.0,43.6272,43.6349,43.5964,43.6195,183696.0
2016-11-22 10:30:00,56.69,56.7,56.64,56.65,91995.0,43.6195,43.6272,43.581,43.5887,91995.0
2016-11-22 10:35:00,56.65,56.69,56.64,56.69,90015.0,43.5887,43.6195,43.581,43.6195,90015.0
2016-11-22 10:40:00,56.69,56.69,56.67,56.67,94733.0,43.6195,43.6195,43.6041,43.6041,94733.0
2016-11-22 10:45:00,56.67,56.68,56.64,56.67,280701.0,43.6041,43.6118,43.581,43.6041,280701.0
2016-11-22 10:50:00,56.66,56.67,56.65,56.66,152881.0,43.5964,43.6041,43.5887,43.5964,152881.0
2016-11-22 10:55:00,56.66,56.67,56.62,56.62,73344.0,43.5964,43.6041,43.5657,43.5657,73344.0
2016-11-22 11:00:00,56.62,56.66,56.62,56.65,78522.0,43.5657,43.5964,43.5657,43.5887,78522.0
2016-11-22 11:05:00,56.65,56.67,56.64,56.66,109825.0,43.5887,43.6041,43.581,43.5964,109825.0
2016-11-22 11:10:00,56.66,56.68,56.65,56.66,634558.0,43.5964,43.6118,43.5887,43.5964,634558.0
2016-11-22 11:15:00,56.67,56.69,56.66,56.69,100878.0,43.6041,43.6195,43.5964,43.6195,100878.0
2016-11-22 11:20:00,56.68,56.68,56.64,56.64,105516.0,43.6118,43.6118,43.581,43.581,105516.0
2016-11-22 11:25:00,56.65,56.65,56.6,56.61,170180.0,43.5887,43.5887,43.5503,43.558,170180.0
2016-11-22 11:30:00,56.61,56.64,56.58,56.62,643365.0,43.558,43.581,43.5349,43.5657,643365.0
2016-11-22 11:35:00,56.63,56.64,56.59,56.6,472797.0,43.5733,43.581,43.5426,43.5503,472797.0
2016-11-22 11:40:00,56.6,56.64,56.6,56.62,496759.0,43.5503,43.581,43.5503,43.5657,496759.0
2016-11-22 11:45:00,56.63,56.64,56.62,56.62,28764.0,43.5733,43.581,43.5657,43.5657,28764.0
2016-11-22 11:50:00,56.62,56.63,56.6,56.62,97191.0,43.5657,43.5733,43.5503,43.5657,97191.0
2016-11-22 11:55:00,56.61,56.62,56.59,56.61,69469.0,43.558,43.5657,43.5426,43.558,69469.0
2016-11-22 12:00:00,56.61,56.61,56.58,56.59,64245.0,43.558,43.558,43.5349,43.5426,64245.0
2016-11-22 12:05:00,56.59,56.64,56.58,56.64,103044.0,43.5426,43.581,43.5349,43.581,103044.0
2016-11-22 12:10:00,56.64,56.67,56.63,56.63,138231.0,43.581,43.6041,43.5733,43.5733,138231.0
2016-11-22 12:15:00,56.63,56.64,56.63,56.64,20248.0,43.5733,43.581,43.5733,43.581,20248.0
2016-11-22 12:20:00,56.63,56.65,56.63,56.65,50889.0,43.5733,43.5887,43.5733,43.5887,50889.0
2016-11-22 12:25:00,56.64,56.65,56.63,56.65,76497.0,43.581,43.5887,43.5733,43.5887,76497.0
2016-11-22 12:30:00,56.65,56.66,56.63,56.64,81403.0,43.5887,43.5964,43.5733,43.581,81403.0
2016-11-22 12:35:00,56.65,56.66,56.64,56.65,150710.0,43.5887,43.5964,43.581,43.5887,150710.0
2016-11-22 12:40:00,56.66,56.66,56.64,56.64,45544.0,43.5964,43.5964,43.581,43.581,45544.0
2016-11-22 12:45:00,56.64,56.66,56.64,56.66,105918.0,43.581,43.5964,43.581,43.5964,105918.0
2016-11-22 12:50:00,56.66,56.67,56.65,56.65,74628.0,43.5964,43.6041,43.5887,43.5887,74628.0
2016-11-22 12:55:00,56.65,56.66,56.64,56.65,76039.0,43.5887,43.5964,43.581,43.5887,76039.0
2016-11-22 13:00:00,56.65,56.66,56.64,56.66,49020.0,43.5887,43.5964,43.581,43.5964,49020.0
2016-11-22 13:05:00,56.66,56.68,56.65,56.66,115688.0,43.5964,43.6118,43.5887,43.5964,115688.0
2016-11-22 13:10:00,56.66,56.67,56.65,56.65,53131.0,43.5964,43.6041,43.5887,43.5887,53131.0
2016-11-22 13:15:00,56.66,56.66,56.65,56.66,69507.0,43.5964,43.5964,43.5887,43.5964,69507.0
2016-11-22 13:20:00,56.65,56.67,56.64,56.66,158543.0,43.5887,43.6041,43.581,43.5964,158543.0
2016-11-22 13:25:00,56.66,56.67,56.64,56.67,122122.0,43.5964,43.6041,43.581,43.6041,122122.0
2016-11-22 13:30:00,56.67,56.69,56.66,56.68,353305.0,43.6041,43.6195,43.5964,43.6118,353305.0
2016-11-22 13:35:00,56.69,56.69,56.65,56.65,161759.0,43.6195,43.6195,43.5887,43.5887,161759.0
2016-11-22 13:40:00,56.65,56.66,56.63,56.63,93048.0,43.5887,43.5964,43.5733,43.5733,93048.0
2016-11-22 13:45:00,56.64,56.65,56.63,56.64,110689.0,43.581,43.5887,43.5733,43.581,110689.0
2016-11-22 13:50:00,56.64,56.66,56.64,56.66,145245.0,43.581,43.5964,43.581,43.5964,145245.0
2016-11-22 13:55:00,56.66,56.67,56.65,56.67,25515.0,43.5964,43.6041,43.5887,43.6041,25515.0
2016-11-22 14:00:00,56.67,56.67,56.64,56.65,73457.0,43.6041,43.6041,43.581,43.5887,73457.0
2016-11-22 14:05:00,56.65,56.65,56.64,56.64,33128.0,43.5887,43.5887,43.581,43.581,33128.0
2016-11-22 14:10:00,56.64,56.65,56.64,56.64,77305.0,43.581,43.5887,43.581,43.581,77305.0
2016-11-22 14:15:00,56.65,56.66,56.64,56.65,84767.0,43.5887,43.5964,43.581,43.5887,84767.0
2016-11-22 14:20:00,56.65,56.65,56.63,56.63,96891.0,43.5887,43.5887,43.5733,43.5733,96891.0
2016-11-22 14:25:00,56.63,56.64,56.63,56.64,58323.0,43.5733,43.581,43.5733,43.581,58323.0
2016-11-22 14:30:00,56.64,56.66,56.63,56.66,227577.0,43.581,43.5964,43.5733,43.5964,227577.0
2016-11-22 14:35:00,56.66,56.71,56.65,56.7,173873.0,43.5964,43.6349,43.5887,43.6272,173873.0
2016-11-22 14:40:00,56.7,56.73,56.7,56.73,121654.0,43.6272,43.6503,43.6272,43.6503,121654.0
2016-11-22 14:45:00,56.73,56.75,56.71,56.75,112327.0,43.6503,43.6657,43.6349,43.6657,112327.0
2016-11-22 14:50:00,56.74,56.75,56.72,56.74,91831.0,43.658,43.6657,43.6426,43.658,91831.0
2016-11-22 14:55:00,56.74,56.74,56.72,56.73,88777.0,43.658,43.658,43.6426,43.6503,88777.0
2016-11-22 15:00:00,56.73,56.74,56.72,56.72,113359.0,43.6503,43.658,43.6426,43.6426,113359.0
2016-11-22 15:05:00,56.73,56.73,56.72,56.72,149296.0,43.6503,43.6503,43.6426,43.6426,149296.0
2016-11-22 15:10:00,56.73,56.74,56.72,56.73,125508.0,43.6503,43.658,43.6426,43.6503,125508.0
2016-11-22 15:15:00,56.73,56.76,56.73,56.76,128141.0,43.6503,43.6734,43.6503,43.6734,128141.0
2016-11-22 15:20:00,56.76,56.76,56.75,56.76,87194.0,43.6734,43.6734,43.6657,43.6734,87194.0
2016-11-22 15:25:00,56.76,56.77,56.75,56.77,180702.0,43.6734,43.6811,43.6657,43.6811,180702.0
2016-11-22 15:30:00,56.77,56.79,56.76,56.79,243787.0,43.6811,43.6965,43.6734,43.6965,243787.0
2016-11-22 15:35:00,56.79,56.8,56.78,56.8,152681.0,43.6965,43.7042,43.6888,43.7042,152681.0
2016-11-22 15:40:00,56.8,56.81,56.79,56.8,237887.0,43.7042,43.7118,43.6965,43.7042,237887.0
2016-11-22 15:45:00,56.8,56.81,56.79,56.81,530674.0,43.7042,43.7118,43.6965,43.7118,530674.0
2016-11-22 15:50:00,56.8,56.83,56.8,56.83,316314.0,43.7042,43.7272,43.7042,43.7272,316314.0
2016-11-22 15:55:00,56.83,56.85,56.81,56.81,1346530.0,43.7272,43.7426,43.7118,43.7118,1346530.0
2016-11-23 09:30:00,56.25,56.27,56.22,56.25,365924.0,43.281,43.2963,43.2579,43.281,365924.0
2016-11-23 09:35:00,56.25,56.26,56.21,56.23,193369.0,43.281,43.2887,43.2502,43.2656,193369.0
2016-11-23 09:40:00,56.24,56.24,56.2,56.22,134923.0,43.2733,43.2733,43.2425,43.2579,134923.0
2016-11-23 09:45:00,56.22,56.24,56.19,56.23,130907.0,43.2579,43.2733,43.2348,43.2656,130907.0
2016-11-23 09:50:00,56.23,56.26,56.21,56.26,311329.0,43.2656,43.2887,43.2502,43.2887,311329.0
2016-11-23 09:55:00,56.26,56.28,56.25,56.26,144450.0,43.2887,43.304,43.281,43.2887,144450.0
2016-11-23 10:00:00,56.25,56.3,56.25,56.27,195674.0,43.281,43.3194,43.281,43.2963,195674.0
2016-11-23 10:05:00,56.27,56.33,56.26,56.3,225123.0,43.2963,43.3425,43.2887,43.3194,225123.0
2016-11-23 10:10:00,56.3,56.32,56.24,56.25,139048.0,43.3194,43.3348,43.2733,43.281,139048.0
2016-11-23 10:15:00,56.25,56.35,56.24,56.34,118393.0,43.281,43.3579,43.2733,43.3502,118393.0
2016-11-23 10:20:00,56.35,56.38,56.32,56.35,128889.0,43.3579,43.381,43.3348,43.3579,128889.0
2016-11-23 10:25:00,56.35,56.39,56.35,56.37,199660.0,43.3579,43.3887,43.3579,43.3733,199660.0
2016-11-23 10:30:00,56.38,56.43,56.37,56.4,142884.0,43.381,43.4195,43.3733,43.3964,142884.0
2016-11-23 10:35:00,56.41,56.41,56.34,56.38,137601.0,43.4041,43.4041,43.3502,43.381,137601.0
2016-11-23 10:40:00,56.38,56.42,56.37,56.4,54380.0,43.381,43.4118,43.3733,43.3964,54380.0
2016-11-23 10:45:00,56.4,56.45,56.39,56.43,140237.0,43.3964,43.4348,43.3887,43.4195,140237.0
2016-11-23 10:50:00,56.44,56.46,56.43,56.43,152517.0,43.4272,43.4425,43.4195,43.4195,152517.0
2016-11-23 10:55:00,56.43,56.46,56.42,56.45,111063.0,43.4195,43.4425,43.4118,43.4348,111063.0
2016-11-23 11:00:00,56.45,56.47,56.44,56.45,100989.0,43.4348,43.4502,43.4272,43.4348,100989.0
2016-11-23 11:05:00,56.45,56.46,56.43,56.44,121851.0,43.4348,43.4425,43.4195,43.4272,121851.0
2016-11-23 11:10:00,56.44,56.47,56.42,56.46,219127.0,43.4272,43.4502,43.4118,43.4425,219127.0
2016-11-23 11:15:00,56.45,56.48,56.42,56.45,232619.0,43.4348,43.4579,43.4118,43.4348,232619.0
2016-11-23 11:20:00,56.44,56.45,56.42,56.43,57127.0,43.4272,43.4348,43.4118,43.4195,57127.0
2016-11-23 11:25:00,56.42,56.43,56.39,56.42,188992.0,43.4118,43.4195,43.3887,43.4118,188992.0
2016-11-23 11:30:00,56.42,56.46,56.41,56.45,307773.0,43.4118,43.4425,43.4041,43.4348,307773.0
2016-11-23 11:35:00,56.45,56.5,56.43,56.49,62539.0,43.4348,43.4733,43.4195,43.4656,62539.0
2016-11-23 11:40:00,56.5,56.51,56.43,56.44,102740.0,43.4733,43.481,43.4195,43.4272,102740.0
2016-11-23 11:45:00,56.44,56.45,56.41,56.43,86374.0,43.4272,43.4348,43.4041,43.4195,86374.0
2016-11-23 11:50:00,56.43,56.46,56.42,56.46,92178.0,43.4195,43.4425,43.4118,43.4425,92178.0
2016-11-23 11:55:00,56.46,56.53,56.46,56.52,143594.0,43.4425,43.4964,43.4425,43.4887,143594.0
2016-11-23 12:00:00,56.52,56.52,56.48,56.49,199837.0,43.4887,43.4887,43.4579,43.4656,199837.0
2016-11-23 12:05:00,56.49,56.51,56.49,56.51,75383.0,43.4656,43.481,43.4656,43.481,75383.0
2016-11-23 12:10:00,56.5,56.51,56.48,56.49,77534.0,43.4733,43.481,43.4579,43.4656,77534.0
2016-11-23 12:15:00,56.49,56.51,56.49,56.5,47334.0,43.4656,43.481,43.4656,43.4733,47334.0
2016-11-23 12:20:00,56.51,56.52,56.5,56.51,30149.0,43.481,43.4887,43.4733,43.481,30149.0
2016-11-23 12:25:00,56.51,56.55,56.51,56.55,122643.0,43.481,43.5118,43.481,43.5118,122643.0
2016-11-23 12:30:00,56.55,56.56,56.54,56.54,67863.0,43.5118,43.5195,43.5041,43.5041,67863.0
2016-11-23 12:35:00,56.55,56.55,56.53,56.53,77997.0,43.5118,43.5118,43.4964,43.4964,77997.0
2016-11-23 12:40:00,56.53,56.57,56.51,56.57,93751.0,43.4964,43.5272,43.481,43.5272,93751.0
2016-11-23 12:45:00,56.57,56.61,56.56,56.57,149553.0,43.5272,43.558,43.5195,43.5272,149553.0
2016-11-23 12:50:00,56.56,56.56,56.54,56.55,181037.0,43.5195,43.5195,43.5041,43.5118,181037.0
2016-11-23 12:55:00,56.55,56.56,56.53,56.55,62355.0,43.5118,43.5195,43.4964,43.5118,62355.0
2016-11-23 13:00:00,56.55,56.57,56.54,56.56,37341.0,43.5118,43.5272,43.5041,43.5195,37341.0
2016-11-23 13:05:00,56.57,56.57,56.55,56.57,36135.0,43.5272,43.5272,43.5118,43.5272,36135.0
2016-11-23 13:10:00,56.57,56.59,56.57,56.59,49023.0,43.5272,43.5426,43.5272,43.5426,49023.0
2016-11-23 13:15:00,56.58,56.59,56.56,56.57,60108.0,43.5349,43.5426,43.5195,43.5272,60108.0
2016-11-23 13:20:00,56.58,56.58,56.56,56.57,46498.0,43.5349,43.5349,43.5195,43.5272,46498.0
2016-11-23 13:25:00,56.57,56.57,56.55,56.55,64682.0,43.5272,43.5272,43.5118,43.5118,64682.0
2016-11-23 13:30:00,56.55,56.58,56.55,56.58,59629.0,43.5118,43.5349,43.5118,43.5349,59629.0
2016-11-23 13:35:00,56.58,56.59,56.57,56.59,96641.0,43.5349,43.5426,43.5272,43.5426,96641.0
2016-11-23 13:40:00,56.59,56.6,56.57,56.57,87212.0,43.5426,43.5503,43.5272,43.5272,87212.0
2016-11-23 13:45:00,56.57,56.57,56.52,56.53,130323.0,43.5272,43.5272,43.4887,43.4964,130323.0
2016-11-23 13:50:00,56.53,56.53,56.5,56.52,111984.0,43.4964,43.4964,43.4733,43.4887,111984.0
2016-11-23 13:55:00,56.52,56.52,56.49,56.52,115655.0,43.4887,43.4887,43.4656,43.4887,115655.0
2016-11-23 14:00:00,56.51,56.57,56.49,56.54,143760.0,43.481,43.5272,43.4656,43.5041,143760.0
2016-11-23 14:05:00,56.54,56.58,56.51,56.56,131709.0,43.5041,43.5349,43.481,43.5195,131709.0
2016-11-23 14:10:00,56.56,56.59,56.54,56.57,142638.0,43.5195,43.5426,43.5041,43.5272,142638.0
2016-11-23 14:15:00,56.57,56.6,56.54,56.55,208871.0,43.5272,43.5503,43.5041,43.5118,208871.0
2016-11-23 14:20:00,56.55,56.58,56.53,56.54,153717.0,43.5118,43.5349,43.4964,43.5041,153717.0
2016-11-23 14:25:00,56.54,56.58,56.54,56.55,84394.0,43.5041,43.5349,43.5041,43.5118,84394.0
2016-11-23 14:30:00,56.55,56.57,56.54,56.55,64948.0,43.5118,43.5272,43.5041,43.5118,64948.0
2016-11-23 14:35:00,56.55,56.56,56.51,56.52,79824.0,43.5118,43.5195,43.481,43.4887,79824.0
2016-11-23 14:40:00,56.52,56.54,56.51,56.54,76798.0,43.4887,43.5041,43.481,43.5041,76798.0
2016-11-23 14:45:00,56.54,56.56,56.53,56.56,73403.0,43.5041,43.5195,43.4964,43.5195,73403.0
2016-11-23 14:50:00,56.55,56.56,56.55,56.55,58023.0,43.5118,43.5195,43.5118,43.5118,58023.0
2016-11-23 14:55:00,56.56,56.56,56.52,56.53,205688.0,43.5195,43.5195,43.4887,43.4964,205688.0
2016-11-23 15:00:00,56.53,56.56,56.53,56.56,98484.0,43.4964,43.5195,43.4964,43.5195,98484.0
2016-11-23 15:05:00,56.55,56.57,56.54,56.57,104077.0,43.5118,43.5272,43.5041,43.5272,104077.0
2016-11-23 15:10:00,56.56,56.57,56.55,56.55,91400.0,43.5195,43.5272,43.5118,43.5118,91400.0
2016-11-23 15:15:00,56.56,56.57,56.55,56.55,66501.0,43.5195,43.5272,43.5118,43.5118,66501.0
2016-11-23 15:20:00,56.55,56.56,56.54,56.56,56526.0,43.5118,43.5195,43.5041,43.5195,56526.0
2016-11-23 15:25:00,56.56,56.56,56.55,56.56,67268.0,43.5195,43.5195,43.5118,43.5195,67268.0
2016-11-23 15:30:00,56.56,56.57,56.55,56.57,169372.0,43.5195,43.5272,43.5118,43.5272,169372.0
2016-11-23 15:35:00,56.57,56.58,56.56,56.57,128520.0,43.5272,43.5349,43.5195,43.5272,128520.0
2016-11-23 15:40:00,56.57,56.59,56.57,56.59,243707.0,43.5272,43.5426,43.5272,43.5426,243707.0
2016-11-23 15:45:00,56.59,56.62,56.58,56.61,327260.0,43.5426,43.5657,43.5349,43.558,327260.0
2016-11-23 15:50:00,56.6,56.62,56.6,56.61,188821.0,43.5503,43.5657,43.5503,43.558,188821.0
2016-11-23 15:55:00,56.61,56.62,56.58,56.61,1251692.0,43.558,43.5657,43.5349,43.558,1251692.0
2016-11-25 09:30:00,56.82,56.82,56.76,56.77,495470.0,43.7195,43.7195,43.6734,43.6811,495470.0
2016-11-25 09:35:00,56.78,56.8,56.75,56.78,147772.0,43.6888,43.7042,43.6657,43.6888,147772.0
2016-11-25 09:40:00,56.78,56.82,56.77,56.78,202366.0,43.6888,43.7195,43.6811,43.6888,202366.0
2016-11-25 09:45:00,56.77,56.79,56.75,56.78,88699.0,43.6811,43.6965,43.6657,43.6888,88699.0
2016-11-25 09:50:00,56.78,56.79,56.77,56.77,27972.0,43.6888,43.6965,43.6811,43.6811,27972.0
2016-11-25 09:55:00,56.77,56.82,56.77,56.81,394044.0,43.6811,43.7195,43.6811,43.7118,394044.0
2016-11-25 10:00:00,56.8,56.8,56.77,56.78,98150.0,43.7042,43.7042,43.6811,43.6888,98150.0
2016-11-25 10:05:00,56.78,56.8,56.77,56.78,97426.0,43.6888,43.7042,43.6811,43.6888,97426.0
2016-11-25 10:10:00,56.78,56.79,56.76,56.77,61005.0,43.6888,43.6965,43.6734,43.6811,61005.0
2016-11-25 10:15:00,56.77,56.77,56.73,56.73,75534.0,43.6811,43.6811,43.6503,43.6503,75534.0
2016-11-25 10:20:00,56.73,56.74,56.71,56.72,64132.0,43.6503,43.658,43.6349,43.6426,64132.0
2016-11-25 10:25:00,56.71,56.74,56.71,56.73,65434.0,43.6349,43.658,43.6349,43.6503,65434.0
2016-11-25 10:30:00,56.73,56.75,56.72,56.73,63784.0,43.6503,43.6657,43.6426,43.6503,63784.0
2016-11-25 10:35:00,56.73,56.75,56.72,56.75,45518.0,43.6503,43.6657,43.6426,43.6657,45518.0
2016-11-25 10:40:00,56.74,56.75,56.72,56.74,71092.0,43.658,43.6657,43.6426,43.658,71092.0
2016-11-25 10:45:00,56.74,56.75,56.73,56.75,58193.0,43.658,43.6657,43.6503,43.6657,58193.0
2016-11-25 10:50:00,56.75,56.78,56.74,56.77,49004.0,43.6657,43.6888,43.658,43.6811,49004.0
2016-11-25 10:55:00,56.78,56.79,56.75,56.77,110446.0,43.6888,43.6965,43.6657,43.6811,110446.0
2016-11-25 11:00:00,56.77,56.8,56.76,56.8,140787.0,43.6811,43.7042,43.6734,43.7042,140787.0
2016-11-25 11:05:00,56.79,56.8,56.77,56.78,69531.0,43.6965,43.7042,43.6811,43.6888,69531.0
2016-11-25 11:10:00,56.78,56.79,56.77,56.79,62766.0,43.6888,43.6965,43.6811,43.6965,62766.0
2016-11-25 11:15:00,56.79,56.8,56.77,56.78,89379.0,43.6965,43.7042,43.6811,43.6888,89379.0
2016-11-25 11:20:00,56.77,56.8,56.77,56.78,136723.0,43.6811,43.7042,43.6811,43.6888,136723.0
2016-11-25 11:25:00,56.78,56.79,56.76,56.77,272340.0,43.6888,43.6965,43.6734,43.6811,272340.0
2016-11-25 11:30:00,56.78,56.8,56.77,56.79,379386.0,43.6888,43.7042,43.6811,43.6965,379386.0
2016-11-25 11:35:00,56.79,56.8,56.77,56.79,178951.0,43.6965,43.7042,43.6811,43.6965,178951.0
2016-11-25 11:40:00,56.8,56.82,56.79,56.8,102683.0,43.7042,43.7195,43.6965,43.7042,102683.0
2016-11-25 11:45:00,56.8,56.82,56.8,56.8,240358.0,43.7042,43.7195,43.7042,43.7042,240358.0
2016-11-25 11:50:00,56.8,56.81,56.77,56.78,97043.0,43.7042,43.7118,43.6811,43.6888,97043.0
2016-11-25 11:55:00,56.78,56.8,56.77,56.79,322178.0,43.6888,43.7042,43.6811,43.6965,322178.0
2016-11-25 12:00:00,56.79,56.79,56.76,56.77,215298.0,43.6965,43.6965,43.6734,43.6811,215298.0
2016-11-25 12:05:00,56.77,56.78,56.76,56.76,65274.0,43.6811,43.6888,43.6734,43.6734,65274.0
2016-11-25 12:10:00,56.76,56.78,56.76,56.77,65857.0,43.6734,43.6888,43.6734,43.6811,65857.0
2016-11-25 12:15:00,56.77,56.78,56.75,56.76,163309.0,43.6811,43.6888,43.6657,43.6734,163309.0
2016-11-25 12:20:00,56.76,56.77,56.75,56.77,156041.0,43.6734,43.6811,43.6657,43.6811,156041.0
2016-11-25 12:25:00,56.77,56.78,56.76,56.77,54994.0,43.6811,43.6888,43.6734,43.6811,54994.0
2016-11-25 12:30:00,56.77,56.8,56.76,56.79,65764.0,43.6811,43.7042,43.6734,43.6965,65764.0
2016-11-25 12:35:00,56.79,56.8,56.78,56.79,50406.0,43.6965,43.7042,43.6888,43.6965,50406.0
2016-11-25 12:40:00,56.79,56.8,56.78,56.8,211662.0,43.6965,43.7042,43.6888,43.7042,211662.0
2016-11-25 12:45:00,56.8,56.8,56.79,56.8,123090.0,43.7042,43.7042,43.6965,43.7042,123090.0
2016-11-25 12:50:00,56.79,56.81,56.78,56.8,198257.0,43.6965,43.7118,43.6888,43.7042,198257.0
2016-11-25 12:55:00,56.8,56.83,56.8,56.8,898291.0,43.7042,43.7272,43.7042,43.7042,898291.0
2016-11-28 09:30:00,56.63,56.66,56.59,56.65,310399.0,43.5733,43.5964,43.5426,43.5887,310399.0
2016-11-28 09:35:00,56.66,56.67,56.61,56.65,131507.0,43.5964,43.6041,43.558,43.5887,131507.0
2016-11-28 09:40:00,56.65,56.67,56.59,56.59,92115.0,43.5887,43.6041,43.5426,43.5426,92115.0
2016-11-28 09:45:00,56.59,56.63,56.58,56.62,199321.0,43.5426,43.5733,43.5349,43.5657,199321.0
2016-11-28 09:50:00,56.63,56.63,56.57,56.62,163694.0,43.5733,43.5733,43.5272,43.5657,163694.0
2016-11-28 09:55:00,56.63,56.63,56.58,56.6,206302.0,43.5733,43.5733,43.5349,43.5503,206302.0
2016-11-28 10:00:00,56.6,56.61,56.55,56.6,233388.0,43.5503,43.558,43.5118,43.5503,233388.0
2016-11-28 10:05:00,56.59,56.68,56.58,56.67,101092.0,43.5426,43.6118,43.5349,43.6041,101092.0
2016-11-28 10:10:00,56.67,56.67,56.62,56.64,328367.0,43.6041,43.6041,43.5657,43.581,328367.0
2016-11-28 10:15:00,56.64,56.64,56.6,56.62,175067.0,43.581,43.581,43.5503,43.5657,175067.0
2016-11-28 10:20:00,56.62,56.65,56.61,56.64,101018.0,43.5657,43.5887,43.558,43.581,101018.0
2016-11-28 10:25:00,56.64,56.66,56.62,56.65,84346.0,43.581,43.5964,43.5657,43.5887,84346.0
2016-11-28 10:30:00,56.65,56.69,56.62,56.63,160622.0,43.5887,43.6195,43.5657,43.5733,160622.0
2016-11-28 10:35:00,56.63,56.63,56.57,56.58,93046.0,43.5733,43.5733,43.5272,43.5349,93046.0
2016-11-28 10:40:00,56.58,56.59,56.52,56.53,185832.0,43.5349,43.5426,43.4887,43.4964,185832.0
2016-11-28 10:45:00,56.53,56.54,56.51,56.54,243951.0,43.4964,43.5041,43.481,43.5041,243951.0
2016-11-28 10:50:00,56.53,56.55,56.51,56.52,191428.0,43.4964,43.5118,43.481,43.4887,191428.0
2016-11-28 10:55:00,56.52,56.53,56.46,56.48,254445.0,43.4887,43.4964,43.4425,43.4579,254445.0
2016-11-28 11:00:00,56.47,56.52,56.46,56.51,320476.0,43.4502,43.4887,43.4425,43.481,320476.0
2016-11-28 11:05:00,56.51,56.52,56.47,56.48,200835.0,43.481,43.4887,43.4502,43.4579,200835.0
2016-11-28 11:10:00,56.48,56.52,56.46,56.52,144379.0,43.4579,43.4887,43.4425,43.4887,144379.0
2016-11-28 11:15:00,56.52,56.54,56.51,56.52,121494.0,43.4887,43.5041,43.481,43.4887,121494.0
2016-11-28 11:20:00,56.51,56.57,56.49,56.57,195528.0,43.481,43.5272,43.4656,43.5272,195528.0
2016-11-28 11:25:00,56.57,56.6,56.54,56.54,323165.0,43.5272,43.5503,43.5041,43.5041,323165.0
2016-11-28 11:30:00,56.55,56.58,56.53,56.57,68829.0,43.5118,43.5349,43.4964,43.5272,68829.0
2016-11-28 11:35:00,56.56,56.57,56.53,56.53,132402.0,43.5195,43.5272,43.4964,43.4964,132402.0
2016-11-28 11:40:00,56.54,56.55,56.52,56.53,86678.0,43.5041,43.5118,43.4887,43.4964,86678.0
2016-11-28 11:45:00,56.53,56.53,56.5,56.51,106152.0,43.4964,43.4964,43.4733,43.481,106152.0
2016-11-28 11:50:00,56.51,56.53,56.5,56.52,94781.0,43.481,43.4964,43.4733,43.4887,94781.0
2016-11-28 11:55:00,56.52,56.54,56.51,56.52,81677.0,43.4887,43.5041,43.481,43.4887,81677.0
2016-11-28 12:00:00,56.53,56.55,56.52,56.55,136165.0,43.4964,43.5118,43.4887,43.5118,136165.0
2016-11-28 12:05:00,56.55,56.57,56.54,56.55,237374.0,43.5118,43.5272,43.5041,43.5118,237374.0
2016-11-28 12:10:00,56.56,56.56,56.54,56.55,103587.0,43.5195,43.5195,43.5041,43.5118,103587.0
2016-11-28 12:15:00,56.55,56.57,56.54,56.57,93394.0,43.5118,43.5272,43.5041,43.5272,93394.0
2016-11-28 12:20:00,56.56,56.59,56.56,56.58,63916.0,43.5195,43.5426,43.5195,43.5349,63916.0
2016-11-28 12:25:00,56.57,56.58,56.57,56.58,29395.0,43.5272,43.5349,43.5272,43.5349,29395.0
2016-11-28 12:30:00,56.58,56.61,56.57,56.6,58312.0,43.5349,43.558,43.5272,43.5503,58312.0
2016-11-28 12:35:00,56.6,56.6,56.57,56.58,76283.0,43.5503,43.5503,43.5272,43.5349,76283.0
2016-11-28 12:40:00,56.58,56.59,56.57,56.58,103100.0,43.5349,43.5426,43.5272,43.5349,103100.0
2016-11-28 12:45:00,56.58,56.58,56.57,56.58,31424.0,43.5349,43.5349,43.5272,43.5349,31424.0
2016-11-28 12:50:00,56.57,56.59,56.57,56.57,210643.0,43.5272,43.5426,43.5272,43.5272,210643.0
2016-11-28 12:55:00,56.57,56.61,56.57,56.61,56541.0,43.5272,43.558,43.5272,43.558,56541.0
2016-11-28 13:00:00,56.6,56.6,56.57,56.58,34078.0,43.5503,43.5503,43.5272,43.5349,34078.0
2016-11-28 13:05:00,56.58,56.59,56.57,56.58,51215.0,43.5349,43.5426,43.5272,43.5349,51215.0
2016-11-28 13:10:00,56.57,56.59,56.57,56.59,29330.0,43.5272,43.5426,43.5272,43.5426,29330.0
2016-11-28 13:15:00,56.59,56.59,56.58,56.58,45297.0,43.5426,43.5426,43.5349,43.5349,45297.0
2016-11-28 13:20:00,56.59,56.6,56.58,56.59,88465.0,43.5426,43.5503,43.5349,43.5426,88465.0
2016-11-28 13:25:00,56.6,56.61,56.59,56.59,28549.0,43.5503,43.558,43.5426,43.5426,28549.0
2016-11-28 13:30:00,56.6,56.61,56.59,56.61,106377.0,43.5503,43.558,43.5426,43.558,106377.0
2016-11-28 13:35:00,56.61,56.63,56.61,56.63,27796.0,43.558,43.5733,43.558,43.5733,27796.0
2016-11-28 13:40:00,56.63,56.63,56.62,56.63,26582.0,43.5733,43.5733,43.5657,43.5733,26582.0
2016-11-28 13:45:00,56.63,56.63,56.62,56.63,82144.0,43.5733,43.5733,43.5657,43.5733,82144.0
2016-11-28 13:50:00,56.63,56.65,56.62,56.64,88080.0,43.5733,43.5887,43.5657,43.581,88080.0
2016-11-28 13:55:00,56.64,56.66,56.63,56.66,49032.0,43.581,43.5964,43.5733,43.5964,49032.0
2016-11-28 14:00:00,56.66,56.67,56.65,56.67,124244.0,43.5964,43.6041,43.5887,43.6041,124244.0
2016-11-28 14:05:00,56.67,56.68,56.66,56.66,92921.0,43.6041,43.6118,43.5964,43.5964,92921.0
2016-11-28 14:10:00,56.66,56.67,56.66,56.67,74723.0,43.5964,43.6041,43.5964,43.6041,74723.0
2016-11-28 14:15:00,56.67,56.67,56.66,56.67,54401.0,43.6041,43.6041,43.5964,43.6041,54401.0
2016-11-28 14:20:00,56.67,56.67,56.64,56.64,103577.0,43.6041,43.6041,43.581,43.581,103577.0
2016-11-28 14:25:00,56.65,56.66,56.64,56.65,68995.0,43.5887,43.5964,43.581,43.5887,68995.0
2016-11-28 14:30:00,56.65,56.65,56.63,56.65,81234.0,43.5887,43.5887,43.5733,43.5887,81234.0
2016-11-28 14:35:00,56.64,56.65,56.63,56.65,143192.0,43.581,43.5887,43.5733,43.5887,143192.0
2016-11-28 14:40:00,56.65,56.65,56.62,56.63,119671.0,43.5887,43.5887,43.5657,43.5733,119671.0
2016-11-28 14:45:00,56.63,56.64,56.62,56.64,90284.0,43.5733,43.581,43.5657,43.581,90284.0
2016-11-28 14:50:00,56.64,56.64,56.62,56.62,140850.0,43.581,43.581,43.5657,43.5657,140850.0
2016-11-28 14:55:00,56.63,56.63,56.6,56.6,106562.0,43.5733,43.5733,43.5503,43.5503,106562.0
2016-11-28 15:00:00,56.6,56.61,56.59,56.61,34717.0,43.5503,43.558,43.5426,43.558,34717.0
2016-11-28 15:05:00,56.61,56.62,56.6,56.61,175925.0,43.558,43.5657,43.5503,43.558,175925.0
2016-11-28 15:10:00,56.61,56.62,56.6,56.61,110491.0,43.558,43.5657,43.5503,43.558,110491.0
2016-11-28 15:15:00,56.61,56.61,56.59,56.6,46802.0,43.558,43.558,43.5426,43.5503,46802.0
2016-11-28 15:20:00,56.6,56.61,56.56,56.57,153353.0,43.5503,43.558,43.5195,43.5272,153353.0
2016-11-28 15:25:00,56.57,56.57,56.55,56.55,97780.0,43.5272,43.5272,43.5118,43.5118,97780.0
2016-11-28 15:30:00,56.55,56.57,56.55,56.57,190088.0,43.5118,43.5272,43.5118,43.5272,190088.0
2016-11-28 15:35:00,56.56,56.57,56.56,56.57,113093.0,43.5195,43.5272,43.5195,43.5272,113093.0
2016-11-28 15:40:00,56.57,56.57,56.53,56.54,385358.0,43.5272,43.5272,43.4964,43.5041,385358.0
2016-11-28 15:45:00,56.54,56.54,56.51,56.52,260679.0,43.5041,43.5041,43.481,43.4887,260679.0
2016-11-28 15:50:00,56.52,56.54,56.51,56.54,412371.0,43.4887,43.5041,43.481,43.5041,412371.0
2016-11-28 15:55:00,56.53,56.54,56.5,56.51,1113489.0,43.4964,43.5041,43.4733,43.481,1113489.0
2016-11-29 09:30:00,56.53,56.6,56.52,56.6,226760.0,43.4964,43.5503,43.4887,43.5503,226760.0
2016-11-29 09:35:00,56.6,56.62,56.6,56.62,107553.0,43.5503,43.5657,43.5503,43.5657,107553.0
2016-11-29 09:40:00,56.61,56.61,56.54,56.55,64788.0,43.558,43.558,43.5041,43.5118,64788.0
2016-11-29 09:45:00,56.55,56.56,56.47,56.47,152687.0,43.5118,43.5195,43.4502,43.4502,152687.0
2016-11-29 09:50:00,56.48,56.54,56.47,56.54,165841.0,43.4579,43.5041,43.4502,43.5041,165841.0
2016-11-29 09:55:00,56.54,56.55,56.51,56.53,113228.0,43.5041,43.5118,43.481,43.4964,113228.0
2016-11-29 10:00:00,56.53,56.57,56.52,56.54,285688.0,43.4964,43.5272,43.4887,43.5041,285688.0
2016-11-29 10:05:00,56.54,56.65,56.53,56.63,252443.0,43.5041,43.5887,43.4964,43.5733,252443.0
2016-11-29 10:10:00,56.63,56.68,56.63,56.68,104834.0,43.5733,43.6118,43.5733,43.6118,104834.0
2016-11-29 10:15:00,56.68,56.72,56.68,56.72,54069.0,43.6118,43.6426,43.6118,43.6426,54069.0
2016-11-29 10:20:00,56.72,56.78,56.71,56.77,175002.0,43.6426,43.6888,43.6349,43.6811,175002.0
2016-11-29 10:25:00,56.77,56.78,56.7,56.71,88416.0,43.6811,43.6888,43.6272,43.6349,88416.0
2016-11-29 10:30:00,56.71,56.76,56.71,56.73,93446.0,43.6349,43.6734,43.6349,43.6503,93446.0
2016-11-29 10:35:00,56.73,56.75,56.73,56.75,116385.0,43.6503,43.6657,43.6503,43.6657,116385.0
2016-11-29 10:40:00,56.75,56.77,56.74,56.77,73796.0,43.6657,43.6811,43.658,43.6811,73796.0
2016-11-29 10:45:00,56.77,56.8,56.76,56.79,124190.0,43.6811,43.7042,43.6734,43.6965,124190.0
2016-11-29 10:50:00,56.79,56.82,56.77,56.78,87970.0,43.6965,43.7195,43.6811,43.6888,87970.0
2016-11-29 10:55:00,56.79,56.8,56.75,56.78,109478.0,43.6965,43.7042,43.6657,43.6888,109478.0
2016-11-29 11:00:00,56.78,56.79,56.72,56.72,85717.0,43.6888,43.6965,43.6426,43.6426,85717.0
2016-11-29 11:05:00,56.72,56.74,56.71,56.72,67639.0,43.6426,43.658,43.6349,43.6426,67639.0
2016-11-29 11:10:00,56.71,56.73,56.69,56.72,325516.0,43.6349,43.6503,43.6195,43.6426,325516.0
2016-11-29 11:15:00,56.71,56.72,56.66,56.67,142361.0,43.6349,43.6426,43.5964,43.6041,142361.0
2016-11-29 11:20:00,56.67,56.7,56.66,56.68,102161.0,43.6041,43.6272,43.5964,43.6118,102161.0
2016-11-29 11:25:00,56.69,56.74,56.68,56.73,284813.0,43.6195,43.658,43.6118,43.6503,284813.0
2016-11-29 11:30:00,56.73,56.81,56.73,56.78,397564.0,43.6503,43.7118,43.6503,43.6888,397564.0
2016-11-29 11:35:00,56.77,56.8,56.76,56.78,178877.0,43.6811,43.7042,43.6734,43.6888,178877.0
2016-11-29 11:40:00,56.78,56.88,56.77,56.85,221415.0,43.6888,43.7657,43.6811,43.7426,221415.0
2016-11-29 11:45:00,56.85,56.85,56.82,56.85,80897.0,43.7426,43.7426,43.7195,43.7426,80897.0
2016-11-29 11:50:00,56.84,56.86,56.84,56.86,58159.0,43.7349,43.7503,43.7349,43.7503,58159.0
2016-11-29 11:55:00,56.86,56.88,56.83,56.88,329163.0,43.7503,43.7657,43.7272,43.7657,329163.0
2016-11-29 12:00:00,56.88,56.88,56.85,56.87,175563.0,43.7657,43.7657,43.7426,43.758,175563.0
2016-11-29 12:05:00,56.88,56.88,56.84,56.85,149935.0,43.7657,43.7657,43.7349,43.7426,149935.0
2016-11-29 12:10:00,56.85,56.85,56.83,56.84,52516.0,43.7426,43.7426,43.7272,43.7349,52516.0
2016-11-29 12:15:00,56.84,56.85,56.83,56.84,54254.0,43.7349,43.7426,43.7272,43.7349,54254.0
2016-11-29 12:20:00,56.84,56.85,56.83,56.84,61972.0,43.7349,43.7426,43.7272,43.7349,61972.0
2016-11-29 12:25:00,56.84,56.87,56.83,56.87,79045.0,43.7349,43.758,43.7272,43.758,79045.0
2016-11-29 12:30:00,56.87,56.87,56.86,56.87,60721.0,43.758,43.758,43.7503,43.758,60721.0
2016-11-29 12:35:00,56.87,56.89,56.86,56.89,180669.0,43.758,43.7734,43.7503,43.7734,180669.0
2016-11-29 12:40:00,56.89,56.9,56.87,56.89,97691.0,43.7734,43.7811,43.758,43.7734,97691.0
2016-11-29 12:45:00,56.9,56.91,56.89,56.91,81233.0,43.7811,43.7888,43.7734,43.7888,81233.0
2016-11-29 12:50:00,56.91,56.91,56.9,56.91,266911.0,43.7888,43.7888,43.7811,43.7888,266911.0
2016-11-29 12:55:00,56.91,56.92,56.89,56.91,170582.0,43.7888,43.7965,43.7734,43.7888,170582.0
2016-11-29 13:00:00,56.91,56.94,56.9,56.94,139487.0,43.7888,43.8119,43.7811,43.8119,139487.0
2016-11-29 13:05:00,56.94,56.95,56.92,56.95,96984.0,43.8119,43.8196,43.7965,43.8196,96984.0
2016-11-29 13:10:00,56.95,56.95,56.93,56.94,91017.0,43.8196,43.8196,43.8042,43.8119,91017.0
2016-11-29 13:15:00,56.94,56.95,56.93,56.93,82003.0,43.8119,43.8196,43.8042,43.8042,82003.0
2016-11-29 13:20:00,56.93,56.94,56.92,56.93,66710.0,43.8042,43.8119,43.7965,43.8042,66710.0
2016-11-29 13:25:00,56.93,56.93,56.92,56.93,66700.0,43.8042,43.8042,43.7965,43.8042,66700.0
2016-11-29 13:30:00,56.93,56.94,56.92,56.92,158731.0,43.8042,43.8119,43.7965,43.7965,158731.0
2016-11-29 13:35:00,56.93,56.94,56.92,56.93,84096.0,43.8042,43.8119,43.7965,43.8042,84096.0
2016-11-29 13:40:00,56.94,56.94,56.92,56.94,166058.0,43.8119,43.8119,43.7965,43.8119,166058.0
2016-11-29 13:45:00,56.93,56.95,56.93,56.93,91762.0,43.8042,43.8196,43.8042,43.8042,91762.0
2016-11-29 13:50:00,56.94,56.95,56.93,56.94,147880.0,43.8119,43.8196,43.8042,43.8119,147880.0
2016-11-29 13:55:00,56.94,56.97,56.94,56.97,53154.0,43.8119,43.835,43.8119,43.835,53154.0
2016-11-29 14:00:00,56.97,56.98,56.96,56.97,141718.0,43.835,43.8427,43.8273,43.835,141718.0
2016-11-29 14:05:00,56.96,56.97,56.95,56.97,114769.0,43.8273,43.835,43.8196,43.835,114769.0
2016-11-29 14:10:00,56.97,56.97,56.94,56.95,87300.0,43.835,43.835,43.8119,43.8196,87300.0
2016-11-29 14:15:00,56.95,56.97,56.93,56.94,308060.0,43.8196,43.835,43.8042,43.8119,308060.0
2016-11-29 14:20:00,56.94,56.94,56.93,56.94,117710.0,43.8119,43.8119,43.8042,43.8119,117710.0
2016-11-29 14:25:00,56.94,56.95,56.93,56.94,123404.0,43.8119,43.8196,43.8042,43.8119,123404.0
2016-11-29 14:30:00,56.94,56.95,56.94,56.95,72973.0,43.8119,43.8196,43.8119,43.8196,72973.0
2016-11-29 14:35:00,56.95,56.95,56.93,56.95,114122.0,43.8196,43.8196,43.8042,43.8196,114122.0
2016-11-29 14:40:00,56.95,56.96,56.94,56.96,77721.0,43.8196,43.8273,43.8119,43.8273,77721.0
2016-11-29 14:45:00,56.96,56.97,56.95,56.97,174815.0,43.8273,43.835,43.8196,43.835,174815.0
2016-11-29 14:50:00,56.97,56.97,56.95,56.96,134240.0,43.835,43.835,43.8196,43.8273,134240.0
2016-11-29 14:55:00,56.95,56.96,56.95,56.95,95133.0,43.8196,43.8273,43.8196,43.8196,95133.0
2016-11-29 15:00:00,56.96,56.96,56.91,56.91,126528.0,43.8273,43.8273,43.7888,43.7888,126528.0
2016-11-29 15:05:00,56.92,56.92,56.88,56.89,170197.0,43.7965,43.7965,43.7657,43.7734,170197.0
2016-11-29 15:10:00,56.89,56.92,56.88,56.9,232605.0,43.7734,43.7965,43.7657,43.7811,232605.0
2016-11-29 15:15:00,56.9,56.91,56.87,56.88,82054.0,43.7811,43.7888,43.758,43.7657,82054.0
2016-11-29 15:20:00,56.88,56.91,56.87,56.89,193268.0,43.7657,43.7888,43.758,43.7734,193268.0
2016-11-29 15:25:00,56.89,56.9,56.87,56.88,198216.0,43.7734,43.7811,43.758,43.7657,198216.0
2016-11-29 15:30:00,56.87,56.88,56.85,56.86,242054.0,43.758,43.7657,43.7426,43.7503,242054.0
2016-11-29 15:35:00,56.87,56.87,56.83,56.84,328081.0,43.758,43.758,43.7272,43.7349,328081.0
2016-11-29 15:40:00,56.84,56.85,56.83,56.85,141097.0,43.7349,43.7426,43.7272,43.7426,141097.0
2016-11-29 15:45:00,56.85,56.85,56.82,56.83,400067.0,43.7426,43.7426,43.7195,43.7272,400067.0
2016-11-29 15:50:00,56.83,56.85,56.82,56.84,356440.0,43.7272,43.7426,43.7195,43.7349,356440.0
2016-11-29 15:55:00,56.85,56.86,56.84,56.85,822092.0,43.7426,43.7503,43.7349,43.7426,822092.0
2016-11-30 09:30:00,56.98,56.99,56.96,56.98,483027.0,43.8427,43.8503,43.8273,43.8427,483027.0
2016-11-30 09:35:00,56.98,56.99,56.94,56.96,249649.0,43.8427,43.8503,43.8119,43.8273,249649.0
2016-11-30 09:40:00,56.96,56.98,56.92,56.93,196055.0,43.8273,43.8427,43.7965,43.8042,196055.0
2016-11-30 09:45:00,56.93,56.96,56.9,56.91,169950.0,43.8042,43.8273,43.7811,43.7888,169950.0
2016-11-30 09:50:00,56.92,56.94,56.9,56.93,104795.0,43.7965,43.8119,43.7811,43.8042,104795.0
2016-11-30 09:55:00,56.94,56.95,56.91,56.91,71373.0,43.8119,43.8196,43.7888,43.7888,71373.0
2016-11-30 10:00:00,56.92,56.92,56.86,56.88,123116.0,43.7965,43.7965,43.7503,43.7657,123116.0
2016-11-30 10:05:00,56.87,56.92,56.86,56.89,119080.0,43.758,43.7965,43.7503,43.7734,119080.0
2016-11-30 10:10:00,56.9,56.92,56.88,56.9,118015.0,43.7811,43.7965,43.7657,43.7811,118015.0
2016-11-30 10:15:00,56.9,56.9,56.84,56.86,268438.0,43.7811,43.7811,43.7349,43.7503,268438.0
2016-11-30 10:20:00,56.86,56.89,56.84,56.86,402843.0,43.7503,43.7734,43.7349,43.7503,402843.0
2016-11-30 10:25:00,56.85,56.88,56.83,56.87,219385.0,43.7426,43.7657,43.7272,43.758,219385.0
2016-11-30 10:30:00,56.87,56.9,56.86,56.88,218603.0,43.758,43.7811,43.7503,43.7657,218603.0
2016-11-30 10:35:00,56.88,56.97,56.87,56.95,289435.0,43.7657,43.835,43.758,43.8196,289435.0
2016-11-30 10:40:00,56.95,56.99,56.94,56.96,194633.0,43.8196,43.8503,43.8119,43.8273,194633.0
2016-11-30 10:45:00,56.97,56.97,56.93,56.95,242651.0,43.835,43.835,43.8042,43.8196,242651.0
2016-11-30 10:50:00,56.95,56.95,56.9,56.92,171139.0,43.8196,43.8196,43.7811,43.7965,171139.0
2016-11-30 10:55:00,56.92,56.97,56.91,56.94,608460.0,43.7965,43.835,43.7888,43.8119,608460.0
2016-11-30 11:00:00,56.94,56.94,56.83,56.87,945324.0,43.8119,43.8119,43.7272,43.758,945324.0
2016-11-30 11:05:00,56.87,56.91,56.85,56.91,589297.0,43.758,43.7888,43.7426,43.7888,589297.0
2016-11-30 11:10:00,56.91,56.94,56.89,56.91,223373.0,43.7888,43.8119,43.7734,43.7888,223373.0
2016-11-30 11:15:00,56.9,56.9,56.78,56.82,338564.0,43.7811,43.7811,43.6888,43.7195,338564.0
2016-11-30 11:20:00,56.83,56.85,56.81,56.82,453015.0,43.7272,43.7426,43.7118,43.7195,453015.0
2016-11-30 11:25:00,56.82,56.82,56.72,56.72,1299209.0,43.7195,43.7195,43.6426,43.6426,1299209.0
2016-11-30 11:30:00,56.73,56.75,56.7,56.72,1098045.0,43.6503,43.6657,43.6272,43.6426,1098045.0
2016-11-30 11:35:00,56.72,56.79,56.7,56.77,665258.0,43.6426,43.6965,43.6272,43.6811,665258.0
2016-11-30 11:40:00,56.77,56.82,56.76,56.8,210897.0,43.6811,43.7195,43.6734,43.7042,210897.0
2016-11-30 11:45:00,56.8,56.83,56.79,56.82,610315.0,43.7042,43.7272,43.6965,43.7195,610315.0
2016-11-30 11:50:00,56.82,56.83,56.78,56.81,495665.0,43.7195,43.7272,43.6888,43.7118,495665.0
2016-11-30 11:55:00,56.8,56.81,56.74,56.76,325858.0,43.7042,43.7118,43.658,43.6734,325858.0
2016-11-30 12:00:00,56.76,56.79,56.75,56.76,90696.0,43.6734,43.6965,43.6657,43.6734,90696.0
2016-11-30 12:05:00,56.76,56.77,56.73,56.75,130973.0,43.6734,43.6811,43.6503,43.6657,130973.0
2016-11-30 12:10:00,56.76,56.78,56.74,56.74,106793.0,43.6734,43.6888,43.658,43.658,106793.0
2016-11-30 12:15:00,56.74,56.76,56.72,56.76,88740.0,43.658,43.6734,43.6426,43.6734,88740.0
2016-11-30 12:20:00,56.75,56.78,56.74,56.78,178184.0,43.6657,43.6888,43.658,43.6888,178184.0
2016-11-30 12:25:00,56.78,56.79,56.76,56.78,112025.0,43.6888,43.6965,43.6734,43.6888,112025.0
2016-11-30 12:30:00,56.78,56.81,56.77,56.8,120714.0,43.6888,43.7118,43.6811,43.7042,120714.0
2016-11-30 12:35:00,56.8,56.8,56.78,56.79,44390.0,43.7042,43.7042,43.6888,43.6965,44390.0
2016-11-30 12:40:00,56.79,56.83,56.79,56.81,205602.0,43.6965,43.7272,43.6965,43.7118,205602.0
2016-11-30 12:45:00,56.81,56.83,56.79,56.82,78424.0,43.7118,43.7272,43.6965,43.7195,78424.0
2016-11-30 12:50:00,56.82,56.82,56.8,56.82,105080.0,43.7195,43.7195,43.7042,43.7195,105080.0
2016-11-30 12:55:00,56.81,56.84,56.8,56.83,43867.0,43.7118,43.7349,43.7042,43.7272,43867.0
2016-11-30 13:00:00,56.83,56.84,56.8,56.8,107925.0,43.7272,43.7349,43.7042,43.7042,107925.0
2016-11-30 13:05:00,56.8,56.81,56.78,56.8,59318.0,43.7042,43.7118,43.6888,43.7042,59318.0
2016-11-30 13:10:00,56.8,56.81,56.78,56.81,53159.0,43.7042,43.7118,43.6888,43.7118,53159.0
2016-11-30 13:15:00,56.81,56.84,56.8,56.84,80373.0,43.7118,43.7349,43.7042,43.7349,80373.0
2016-11-30 13:20:00,56.84,56.84,56.81,56.81,41080.0,43.7349,43.7349,43.7118,43.7118,41080.0
2016-11-30 13:25:00,56.82,56.83,56.81,56.81,36460.0,43.7195,43.7272,43.7118,43.7118,36460.0
2016-11-30 13:30:00,56.82,56.83,56.81,56.82,60344.0,43.7195,43.7272,43.7118,43.7195,60344.0
2016-11-30 13:35:00,56.82,56.83,56.81,56.82,43144.0,43.7195,43.7272,43.7118,43.7195,43144.0
2016-11-30 13:40:00,56.81,56.83,56.8,56.82,79584.0,43.7118,43.7272,43.7042,43.7195,79584.0
2016-11-30 13:45:00,56.81,56.84,56.81,56.82,52451.0,43.7118,43.7349,43.7118,43.7195,52451.0
2016-11-30 13:50:00,56.83,56.84,56.82,56.83,195585.0,43.7272,43.7349,43.7195,43.7272,195585.0
2016-11-30 13:55:00,56.83,56.84,56.82,56.83,354149.0,43.7272,43.7349,43.7195,43.7272,354149.0
2016-11-30 14:00:00,56.83,56.83,56.79,56.81,95528.0,43.7272,43.7272,43.6965,43.7118,95528.0
2016-11-30 14:05:00,56.8,56.8,56.74,56.76,136757.0,43.7042,43.7042,43.658,43.6734,136757.0
2016-11-30 14:10:00,56.76,56.78,56.75,56.76,59553.0,43.6734,43.6888,43.6657,43.6734,59553.0
2016-11-30 14:15:00,56.75,56.78,56.75,56.77,235727.0,43.6657,43.6888,43.6657,43.6811,235727.0
2016-11-30 14:20:00,56.77,56.79,56.76,56.77,181761.0,43.6811,43.6965,43.6734,43.6811,181761.0
2016-11-30 14:25:00,56.78,56.78,56.76,56.77,131504.0,43.6888,43.6888,43.6734,43.6811,131504.0
2016-11-30 14:30:00,56.76,56.77,56.74,56.75,157734.0,43.6734,43.6811,43.658,43.6657,157734.0
2016-11-30 14:35:00,56.74,56.77,56.74,56.74,248005.0,43.658,43.6811,43.658,43.658,248005.0
2016-11-30 14:40:00,56.75,56.75,56.72,56.72,112904.0,43.6657,43.6657,43.6426,43.6426,112904.0
2016-11-30 14:45:00,56.73,56.76,56.72,56.76,103979.0,43.6503,43.6734,43.6426,43.6734,103979.0
2016-11-30 14:50:00,56.75,56.79,56.75,56.78,185854.0,43.6657,43.6965,43.6657,43.6888,185854.0
2016-11-30 14:55:00,56.78,56.78,56.74,56.75,285898.0,43.6888,43.6888,43.658,43.6657,285898.0
2016-11-30 15:00:00,56.75,56.77,56.74,56.76,81237.0,43.6657,43.6811,43.658,43.6734,81237.0
2016-11-30 15:05:00,56.77,56.77,56.72,56.73,92237.0,43.6811,43.6811,43.6426,43.6503,92237.0
2016-11-30 15:10:00,56.73,56.75,56.72,56.75,79281.0,43.6503,43.6657,43.6426,43.6657,79281.0
2016-11-30 15:15:00,56.75,56.79,56.74,56.77,118321.0,43.6657,43.6965,43.658,43.6811,118321.0
2016-11-30 15:20:00,56.77,56.81,56.76,56.8,104804.0,43.6811,43.7118,43.6734,43.7042,104804.0
2016-11-30 15:25:00,56.8,56.81,56.79,56.8,173041.0,43.7042,43.7118,43.6965,43.7042,173041.0
2016-11-30 15:30:00,56.8,56.8,56.77,56.78,293575.0,43.7042,43.7042,43.6811,43.6888,293575.0
2016-11-30 15:35:00,56.78,56.79,56.76,56.78,446928.0,43.6888,43.6965,43.6734,43.6888,446928.0
2016-11-30 15:40:00,56.78,56.8,56.78,56.8,253397.0,43.6888,43.7042,43.6888,43.7042,253397.0
2016-11-30 15:45:00,56.79,56.83,56.79,56.83,453215.0,43.6965,43.7272,43.6965,43.7272,453215.0
2016-11-30 15:50:00,56.83,56.83,56.78,56.83,503894.0,43.7272,43.7272,43.6888,43.7272,503894.0
2016-11-30 15:55:00,56.83,56.86,56.76,56.77,2320567.0,43.7272,43.7503,43.6734,43.6811,2320567.0
2016-12-01 09:30:00,56.72,56.73,56.63,56.65,545120.0,43.6426,43.6503,43.5733,43.5887,545120.0
2016-12-01 09:35:00,56.64,56.66,56.61,56.62,413557.0,43.581,43.5964,43.558,43.5657,413557.0
2016-12-01 09:40:00,56.62,56.65,56.6,56.63,161306.0,43.5657,43.5887,43.5503,43.5733,161306.0
2016-12-01 09:45:00,56.63,56.68,56.63,56.64,247334.0,43.5733,43.6118,43.5733,43.581,247334.0
2016-12-01 09:50:00,56.63,56.66,56.55,56.55,781634.0,43.5733,43.5964,43.5118,43.5118,781634.0
2016-12-01 09:55:00,56.55,56.63,56.54,56.62,158799.0,43.5118,43.5733,43.5041,43.5657,158799.0
2016-12-01 10:00:00,56.62,56.67,56.57,56.66,1177271.0,43.5657,43.6041,43.5272,43.5964,1177271.0
2016-12-01 10:05:00,56.66,56.71,56.66,56.69,178230.0,43.5964,43.6349,43.5964,43.6195,178230.0
2016-12-01 10:10:00,56.69,56.7,56.62,56.62,995238.0,43.6195,43.6272,43.5657,43.5657,995238.0
2016-12-01 10:15:00,56.62,56.68,56.62,56.68,201834.0,43.5657,43.6118,43.5657,43.6118,201834.0
2016-12-01 10:20:00,56.68,56.68,56.58,56.6,239439.0,43.6118,43.6118,43.5349,43.5503,239439.0
2016-12-01 10:25:00,56.6,56.63,56.58,56.6,257783.0,43.5503,43.5733,43.5349,43.5503,257783.0
2016-12-01 10:30:00,56.59,56.59,56.53,56.55,92803.0,43.5426,43.5426,43.4964,43.5118,92803.0
2016-12-01 10:35:00,56.55,56.61,56.53,56.56,214700.0,43.5118,43.558,43.4964,43.5195,214700.0
2016-12-01 10:40:00,56.55,56.58,56.52,56.53,174375.0,43.5118,43.5349,43.4887,43.4964,174375.0
2016-12-01 10:45:00,56.53,56.57,56.52,56.55,95731.0,43.4964,43.5272,43.4887,43.5118,95731.0
2016-12-01 10:50:00,56.55,56.57,56.54,56.56,40968.0,43.5118,43.5272,43.5041,43.5195,40968.0
2016-12-01 10:55:00,56.55,56.63,56.55,56.62,97380.0,43.5118,43.5733,43.5118,43.5657,97380.0
2016-12-01 11:00:00,56.63,56.64,56.6,56.63,179894.0,43.5733,43.581,43.5503,43.5733,179894.0
2016-12-01 11:05:00,56.63,56.68,56.62,56.66,108433.0,43.5733,43.6118,43.5657,43.5964,108433.0
2016-12-01 11:10:00,56.66,56.68,56.59,56.59,286680.0,43.5964,43.6118,43.5426,43.5426,286680.0
2016-12-01 11:15:00,56.59,56.6,56.56,56.6,500221.0,43.5426,43.5503,43.5195,43.5503,500221.0
2016-12-01 11:20:00,56.59,56.67,56.58,56.65,324270.0,43.5426,43.6041,43.5349,43.5887,324270.0
2016-12-01 11:25:00,56.65,56.68,56.62,56.67,600614.0,43.5887,43.6118,43.5657,43.6041,600614.0
2016-12-01 11:30:00,56.67,56.71,56.63,56.71,173468.0,43.6041,43.6349,43.5733,43.6349,173468.0
2016-12-01 11:35:00,56.71,56.76,56.71,56.73,174941.0,43.6349,43.6734,43.6349,43.6503,174941.0
2016-12-01 11:40:00,56.73,56.76,56.7,56.74,85761.0,43.6503,43.6734,43.6272,43.658,85761.0
2016-12-01 11:45:00,56.73,56.76,56.73,56.73,170395.0,43.6503,43.6734,43.6503,43.6503,170395.0
2016-12-01 11:50:00,56.73,56.75,56.72,56.74,263283.0,43.6503,43.6657,43.6426,43.658,263283.0
2016-12-01 11:55:00,56.74,56.75,56.71,56.72,163305.0,43.658,43.6657,43.6349,43.6426,163305.0
2016-12-01 12:00:00,56.73,56.74,56.7,56.7,170730.0,43.6503,43.658,43.6272,43.6272,170730.0
2016-12-01 12:05:00,56.7,56.71,56.68,56.68,54352.0,43.6272,43.6349,43.6118,43.6118,54352.0
2016-12-01 12:10:00,56.68,56.68,56.65,56.66,37385.0,43.6118,43.6118,43.5887,43.5964,37385.0
2016-12-01 12:15:00,56.67,56.67,56.65,56.66,34317.0,43.6041,43.6041,43.5887,43.5964,34317.0
2016-12-01 12:20:00,56.66,56.67,56.64,56.65,436547.0,43.5964,43.6041,43.581,43.5887,436547.0
2016-12-01 12:25:00,56.65,56.66,56.63,56.64,122842.0,43.5887,43.5964,43.5733,43.581,122842.0
2016-12-01 12:30:00,56.63,56.69,56.63,56.68,130011.0,43.5733,43.6195,43.5733,43.6118,130011.0
2016-12-01 12:35:00,56.69,56.7,56.66,56.67,422784.0,43.6195,43.6272,43.5964,43.6041,422784.0
2016-12-01 12:40:00,56.67,56.67,56.62,56.63,296320.0,43.6041,43.6041,43.5657,43.5733,296320.0
2016-12-01 12:45:00,56.62,56.65,56.61,56.62,86650.0,43.5657,43.5887,43.558,43.5657,86650.0
2016-12-01 12:50:00,56.61,56.64,56.61,56.63,72067.0,43.558,43.581,43.558,43.5733,72067.0
2016-12-01 12:55:00,56.62,56.63,56.59,56.61,203318.0,43.5657,43.5733,43.5426,43.558,203318.0
2016-12-01 13:00:00,56.61,56.61,56.58,56.6,254052.0,43.558,43.558,43.5349,43.5503,254052.0
2016-12-01 13:05:00,56.59,56.59,56.52,56.53,109066.0,43.5426,43.5426,43.4887,43.4964,109066.0
2016-12-01 13:10:00,56.53,56.57,56.53,56.57,83961.0,43.4964,43.5272,43.4964,43.5272,83961.0
2016-12-01 13:15:00,56.57,56.57,56.54,56.55,77653.0,43.5272,43.5272,43.5041,43.5118,77653.0
2016-12-01 13:20:00,56.55,56.55,56.51,56.52,63528.0,43.5118,43.5118,43.481,43.4887,63528.0
2016-12-01 13:25:00,56.53,56.54,56.52,56.53,49330.0,43.4964,43.5041,43.4887,43.4964,49330.0
2016-12-01 13:30:00,56.54,56.58,56.53,56.56,159541.0,43.5041,43.5349,43.4964,43.5195,159541.0
2016-12-01 13:35:00,56.55,56.57,56.55,56.55,58942.0,43.5118,43.5272,43.5118,43.5118,58942.0
2016-12-01 13:40:00,56.56,56.57,56.55,56.55,60228.0,43.5195,43.5272,43.5118,43.5118,60228.0
2016-12-01 13:45:00,56.55,56.56,56.54,56.54,105987.0,43.5118,43.5195,43.5041,43.5041,105987.0
2016-12-01 13:50:00,56.55,56.56,56.54,56.55,103727.0,43.5118,43.5195,43.5041,43.5118,103727.0
2016-12-01 13:55:00,56.56,56.58,56.55,56.57,126644.0,43.5195,43.5349,43.5118,43.5272,126644.0
2016-12-01 14:00:00,56.57,56.61,56.56,56.6,159836.0,43.5272,43.558,43.5195,43.5503,159836.0
2016-12-01 14:05:00,56.6,56.61,56.58,56.6,122926.0,43.5503,43.558,43.5349,43.5503,122926.0
2016-12-01 14:10:00,56.6,56.61,56.57,56.61,98489.0,43.5503,43.558,43.5272,43.558,98489.0
2016-12-01 14:15:00,56.61,56.65,56.6,56.64,173665.0,43.558,43.5887,43.5503,43.581,173665.0
2016-12-01 14:20:00,56.64,56.65,56.62,56.64,171017.0,43.581,43.5887,43.5657,43.581,171017.0
2016-12-01 14:25:00,56.64,56.66,56.63,56.64,158735.0,43.581,43.5964,43.5733,43.581,158735.0
2016-12-01 14:30:00,56.63,56.65,56.62,56.64,129071.0,43.5733,43.5887,43.5657,43.581,129071.0
2016-12-01 14:35:00,56.64,56.64,56.61,56.63,211427.0,43.581,43.581,43.558,43.5733,211427.0
2016-12-01 14:40:00,56.62,56.65,56.61,56.63,108858.0,43.5657,43.5887,43.558,43.5733,108858.0
2016-12-01 14:45:00,56.63,56.63,56.6,56.61,147869.0,43.5733,43.5733,43.5503,43.558,147869.0
2016-12-01 14:50:00,56.61,56.62,56.59,56.61,287059.0,43.558,43.5657,43.5426,43.558,287059.0
2016-12-01 14:55:00,56.61,56.62,56.59,56.61,251547.0,43.558,43.5657,43.5426,43.558,251547.0
2016-12-01 15:00:00,56.61,56.61,56.58,56.59,449595.0,43.558,43.558,43.5349,43.5426,449595.0
2016-12-01 15:05:00,56.59,56.6,56.56,56.58,259749.0,43.5426,43.5503,43.5195,43.5349,259749.0
2016-12-01 15:10:00,56.58,56.59,56.56,56.57,356133.0,43.5349,43.5426,43.5195,43.5272,356133.0
2016-12-01 15:15:00,56.57,56.58,56.54,56.55,255053.0,43.5272,43.5349,43.5041,43.5118,255053.0
2016-12-01 15:20:00,56.55,56.55,56.5,56.52,1700554.0,43.5118,43.5118,43.4733,43.4887,1700554.0
2016-12-01 15:25:00,56.52,56.52,56.5,56.52,366005.0,43.4887,43.4887,43.4733,43.4887,366005.0
2016-12-01 15:30:00,56.51,56.52,56.49,56.51,494541.0,43.481,43.4887,43.4656,43.481,494541.0
2016-12-01 15:35:00,56.51,56.52,56.49,56.51,331338.0,43.481,43.4887,43.4656,43.481,331338.0
2016-12-01 15:40:00,56.51,56.53,56.5,56.53,628408.0,43.481,43.4964,43.4733,43.4964,628408.0
2016-12-01 15:45:00,56.53,56.53,56.51,56.51,280653.0,43.4964,43.4964,43.481,43.481,280653.0
2016-12-01 15:50:00,56.52,56.58,56.51,56.57,448208.0,43.4887,43.5349,43.481,43.5272,448208.0
2016-12-01 15:55:00,56.57,56.58,56.55,56.56,1838445.0,43.5272,43.5349,43.5118,43.5195,1838445.0
2016-12-02 09:30:00,56.47,56.49,56.4,56.45,322014.0,43.4502,43.4656,43.3964,43.4348,322014.0
2016-12-02 09:35:00,56.45,56.54,56.44,56.54,359659.0,43.4348,43.5041,43.4272,43.5041,359659.0
2016-12-02 09:40:00,56.53,56.54,56.46,56.47,221503.0,43.4964,43.5041,43.4425,43.4502,221503.0
2016-12-02 09:45:00,56.48,56.48,56.45,56.47,126867.0,43.4579,43.4579,43.4348,43.4502,126867.0
2016-12-02 09:50:00,56.47,56.55,56.46,56.54,92066.0,43.4502,43.5118,43.4425,43.5041,92066.0
2016-12-02 09:55:00,56.54,56.63,56.53,56.63,51938.0,43.5041,43.5733,43.4964,43.5733,51938.0
2016-12-02 10:00:00,56.63,56.68,56.62,56.66,124670.0,43.5733,43.6118,43.5657,43.5964,124670.0
2016-12-02 10:05:00,56.66,56.73,56.66,56.73,49256.0,43.5964,43.6503,43.5964,43.6503,49256.0
2016-12-02 10:10:00,56.73,56.74,56.67,56.67,212733.0,43.6503,43.658,43.6041,43.6041,212733.0
2016-12-02 10:15:00,56.68,56.7,56.65,56.7,179846.0,43.6118,43.6272,43.5887,43.6272,179846.0
2016-12-02 10:20:00,56.7,56.71,56.64,56.67,230994.0,43.6272,43.6349,43.581,43.6041,230994.0
2016-12-02 10:25:00,56.67,56.7,56.65,56.67,120892.0,43.6041,43.6272,43.5887,43.6041,120892.0
2016-12-02 10:30:00,56.67,56.69,56.66,56.66,131951.0,43.6041,43.6195,43.5964,43.5964,131951.0
2016-12-02 10:35:00,56.67,56.69,56.66,56.68,105225.0,43.6041,43.6195,43.5964,43.6118,105225.0
2016-12-02 10:40:00,56.68,56.72,56.68,56.7,402434.0,43.6118,43.6426,43.6118,43.6272,402434.0
2016-12-02 10:45:00,56.7,56.73,56.69,56.7,147449.0,43.6272,43.6503,43.6195,43.6272,147449.0
2016-12-02 10:50:00,56.7,56.74,56.69,56.73,327910.0,43.6272,43.658,43.6195,43.6503,327910.0
2016-12-02 10:55:00,56.72,56.74,56.69,56.7,175936.0,43.6426,43.658,43.6195,43.6272,175936.0
2016-12-02 11:00:00,56.7,56.73,56.69,56.73,97261.0,43.6272,43.6503,43.6195,43.6503,97261.0
2016-12-02 11:05:00,56.73,56.77,56.72,56.76,72003.0,43.6503,43.6811,43.6426,43.6734,72003.0
2016-12-02 11:10:00,56.77,56.78,56.75,56.76,238596.0,43.6811,43.6888,43.6657,43.6734,238596.0
2016-12-02 11:15:00,56.76,56.81,56.76,56.8,93346.0,43.6734,43.7118,43.6734,43.7042,93346.0
2016-12-02 11:20:00,56.81,56.84,56.78,56.79,433919.0,43.7118,43.7349,43.6888,43.6965,433919.0
2016-12-02 11:25:00,56.8,56.81,56.75,56.76,753152.0,43.7042,43.7118,43.6657,43.6734,753152.0
2016-12-02 11:30:00,56.76,56.77,56.73,56.73,641321.0,43.6734,43.6811,43.6503,43.6503,641321.0
2016-12-02 11:35:00,56.73,56.74,56.69,56.7,106572.0,43.6503,43.658,43.6195,43.6272,106572.0
2016-12-02 11:40:00,56.7,56.71,56.68,56.69,64586.0,43.6272,43.6349,43.6118,43.6195,64586.0
2016-12-02 11:45:00,56.68,56.68,56.66,56.66,125535.0,43.6118,43.6118,43.5964,43.5964,125535.0
2016-12-02 11:50:00,56.67,56.7,56.67,56.68,120926.0,43.6041,43.6272,43.6041,43.6118,120926.0
2016-12-02 11:55:00,56.69,56.69,56.67,56.67,132876.0,43.6195,43.6195,43.6041,43.6041,132876.0
2016-12-02 12:00:00,56.67,56.68,56.65,56.66,97475.0,43.6041,43.6118,43.5887,43.5964,97475.0
2016-12-02 12:05:00,56.66,56.68,56.63,56.64,121176.0,43.5964,43.6118,43.5733,43.581,121176.0
2016-12-02 12:10:00,56.64,56.67,56.63,56.67,63548.0,43.581,43.6041,43.5733,43.6041,63548.0
2016-12-02 12:15:00,56.66,56.67,56.65,56.66,153681.0,43.5964,43.6041,43.5887,43.5964,153681.0
2016-12-02 12:20:00,56.67,56.7,56.66,56.69,168628.0,43.6041,43.6272,43.5964,43.6195,168628.0
2016-12-02 12:25:00,56.69,56.71,56.68,56.68,88900.0,43.6195,43.6349,43.6118,43.6118,88900.0
2016-12-02 12:30:00,56.68,56.68,56.63,56.64,76136.0,43.6118,43.6118,43.5733,43.581,76136.0
2016-12-02 12:35:00,56.65,56.65,56.6,56.63,43948.0,43.5887,43.5887,43.5503,43.5733,43948.0
2016-12-02 12:40:00,56.63,56.65,56.62,56.64,61012.0,43.5733,43.5887,43.5657,43.581,61012.0
2016-12-02 12:45:00,56.65,56.68,56.64,56.68,21947.0,43.5887,43.6118,43.581,43.6118,21947.0
2016-12-02 12:50:00,56.67,56.71,56.67,56.7,170030.0,43.6041,43.6349,43.6041,43.6272,170030.0
2016-12-02 12:55:00,56.7,56.73,56.7,56.71,256821.0,43.6272,43.6503,43.6272,43.6349,256821.0
2016-12-02 13:00:00,56.72,56.72,56.69,56.7,32797.0,43.6426,43.6426,43.6195,43.6272,32797.0
2016-12-02 13:05:00,56.7,56.7,56.65,56.66,101250.0,43.6272,43.6272,43.5887,43.5964,101250.0
2016-12-02 13:10:00,56.66,56.68,56.63,56.64,180404.0,43.5964,43.6118,43.5733,43.581,180404.0
2016-12-02 13:15:00,56.64,56.66,56.63,56.65,250057.0,43.581,43.5964,43.5733,43.5887,250057.0
2016-12-02 13:20:00,56.65,56.66,56.64,56.64,37058.0,43.5887,43.5964,43.581,43.581,37058.0
2016-12-02 13:25:00,56.64,56.66,56.62,56.63,83034.0,43.581,43.5964,43.5657,43.5733,83034.0
2016-12-02 13:30:00,56.63,56.66,56.62,56.65,112840.0,43.5733,43.5964,43.5657,43.5887,112840.0
2016-12-02 13:35:00,56.65,56.66,56.63,56.64,86053.0,43.5887,43.5964,43.5733,43.581,86053.0
2016-12-02 13:40:00,56.64,56.66,56.63,56.66,137983.0,43.581,43.5964,43.5733,43.5964,137983.0
2016-12-02 13:45:00,56.66,56.66,56.63,56.64,56925.0,43.5964,43.5964,43.5733,43.581,56925.0
2016-12-02 13:50:00,56.63,56.65,56.63,56.63,76048.0,43.5733,43.5887,43.5733,43.5733,76048.0
2016-12-02 13:55:00,56.64,56.64,56.61,56.62,59233.0,43.581,43.581,43.558,43.5657,59233.0
2016-12-02 14:00:00,56.62,56.63,56.6,56.62,89577.0,43.5657,43.5733,43.5503,43.5657,89577.0
2016-12-02 14:05:00,56.61,56.62,56.58,56.59,189288.0,43.558,43.5657,43.5349,43.5426,189288.0
2016-12-02 14:10:00,56.59,56.61,56.58,56.59,50970.0,43.5426,43.558,43.5349,43.5426,50970.0
2016-12-02 14:15:00,56.59,56.61,56.59,56.61,73473.0,43.5426,43.558,43.5426,43.558,73473.0
2016-12-02 14:20:00,56.61,56.63,56.6,56.63,55333.0,43.558,43.5733,43.5503,43.5733,55333.0
2016-12-02 14:25:00,56.62,56.64,56.61,56.64,74884.0,43.5657,43.581,43.558,43.581,74884.0
2016-12-02 14:30:00,56.63,56.64,56.62,56.64,191828.0,43.5733,43.581,43.5657,43.581,191828.0
2016-12-02 14:35:00,56.64,56.65,56.63,56.65,74812.0,43.581,43.5887,43.5733,43.5887,74812.0
2016-12-02 14:40:00,56.64,56.66,56.63,56.65,220609.0,43.581,43.5964,43.5733,43.5887,220609.0
2016-12-02 14:45:00,56.65,56.66,56.63,56.65,159001.0,43.5887,43.5964,43.5733,43.5887,159001.0
2016-12-02 14:50:00,56.65,56.65,56.63,56.65,111098.0,43.5887,43.5887,43.5733,43.5887,111098.0
2016-12-02 14:55:00,56.65,56.65,56.64,56.64,51305.0,43.5887,43.5887,43.581,43.581,51305.0
2016-12-02 15:00:00,56.65,56.67,56.64,56.65,237710.0,43.5887,43.6041,43.581,43.5887,237710.0
2016-12-02 15:05:00,56.66,56.66,56.65,56.65,172902.0,43.5964,43.5964,43.5887,43.5887,172902.0
2016-12-02 15:10:00,56.65,56.66,56.64,56.65,554580.0,43.5887,43.5964,43.581,43.5887,554580.0
2016-12-02 15:15:00,56.65,56.67,56.64,56.65,205297.0,43.5887,43.6041,43.581,43.5887,205297.0
2016-12-02 15:20:00,56.66,56.67,56.65,56.66,234205.0,43.5964,43.6041,43.5887,43.5964,234205.0
2016-12-02 15:25:00,56.66,56.7,56.66,56.7,261332.0,43.5964,43.6272,43.5964,43.6272,261332.0
2016-12-02 15:30:00,56.7,56.74,56.69,56.73,756044.0,43.6272,43.658,43.6195,43.6503,756044.0
2016-12-02 15:35:00,56.72,56.73,56.71,56.72,236165.0,43.6426,43.6503,43.6349,43.6426,236165.0
2016-12-02 15:40:00,56.72,56.73,56.71,56.73,296968.0,43.6426,43.6503,43.6349,43.6503,296968.0
2016-12-02 15:45:00,56.72,56.73,56.71,56.73,201755.0,43.6426,43.6503,43.6349,43.6503,201755.0
2016-12-02 15:50:00,56.73,56.74,56.7,56.72,421207.0,43.6503,43.658,43.6272,43.6426,421207.0
2016-12-02 15:55:00,56.71,56.74,56.7,56.71,1056577.0,43.6349,43.658,43.6272,43.6349,1056577.0
2016-12-05 09:30:00,57.02,57.05,56.99,57.01,312093.0,43.8734,43.8965,43.8503,43.8657,312093.0
2016-12-05 09:35:00,57.01,57.03,56.99,57.01,342229.0,43.8657,43.8811,43.8503,43.8657,342229.0
2016-12-05 09:40:00,57.01,57.05,57.0,57.05,155972.0,43.8657,43.8965,43.858,43.8965,155972.0
2016-12-05 09:45:00,57.05,57.13,57.04,57.09,321250.0,43.8965,43.9581,43.8888,43.9273,321250.0
2016-12-05 09:50:00,57.09,57.13,57.08,57.13,331797.0,43.9273,43.9581,43.9196,43.9581,331797.0
2016-12-05 09:55:00,57.13,57.17,57.12,57.14,390375.0,43.9581,43.9888,43.9504,43.9658,390375.0
2016-12-05 10:00:00,57.15,57.19,57.12,57.18,294146.0,43.9735,44.0042,43.9504,43.9965,294146.0
2016-12-05 10:05:00,57.17,57.19,57.1,57.13,385138.0,43.9888,44.0042,43.935,43.9581,385138.0
2016-12-05 10:10:00,57.12,57.16,57.11,57.15,229845.0,43.9504,43.9811,43.9427,43.9735,229845.0
2016-12-05 10:15:00,57.15,57.16,57.13,57.14,259696.0,43.9735,43.9811,43.9581,43.9658,259696.0
2016-12-05 10:20:00,57.15,57.15,57.09,57.09,167727.0,43.9735,43.9735,43.9273,43.9273,167727.0
2016-12-05 10:25:00,57.09,57.15,57.09,57.14,393607.0,43.9273,43.9735,43.9273,43.9658,393607.0
2016-12-05 10:30:00,57.15,57.17,57.13,57.15,224971.0,43.9735,43.9888,43.9581,43.9735,224971.0
2016-12-05 10:35:00,57.15,57.16,57.08,57.1,138738.0,43.9735,43.9811,43.9196,43.935,138738.0
2016-12-05 10:40:00,57.1,57.11,57.08,57.1,51648.0,43.935,43.9427,43.9196,43.935,51648.0
2016-12-05 10:45:00,57.11,57.15,57.11,57.14,91978.0,43.9427,43.9735,43.9427,43.9658,91978.0
2016-12-05 10:50:00,57.15,57.15,57.08,57.12,128304.0,43.9735,43.9735,43.9196,43.9504,128304.0
2016-12-05 10:55:00,57.13,57.15,57.11,57.14,148529.0,43.9581,43.9735,43.9427,43.9658,148529.0
2016-12-05 11:00:00,57.14,57.15,57.12,57.14,68355.0,43.9658,43.9735,43.9504,43.9658,68355.0
2016-12-05 11:05:00,57.14,57.17,57.13,57.15,129946.0,43.9658,43.9888,43.9581,43.9735,129946.0
2016-12-05 11:10:00,57.15,57.15,57.12,57.14,236074.0,43.9735,43.9735,43.9504,43.9658,236074.0
2016-12-05 11:15:00,57.15,57.18,57.14,57.16,124258.0,43.9735,43.9965,43.9658,43.9811,124258.0
2016-12-05 11:20:00,57.17,57.19,57.16,57.18,143191.0,43.9888,44.0042,43.9811,43.9965,143191.0
2016-12-05 11:25:00,57.19,57.22,57.17,57.2,589656.0,44.0042,44.0273,43.9888,44.0119,589656.0
2016-12-05 11:30:00,57.2,57.2,57.14,57.14,296589.0,44.0119,44.0119,43.9658,43.9658,296589.0
2016-12-05 11:35:00,57.15,57.2,57.13,57.19,190131.0,43.9735,44.0119,43.9581,44.0042,190131.0
2016-12-05 11:40:00,57.19,57.22,57.18,57.22,108409.0,44.0042,44.0273,43.9965,44.0273,108409.0
2016-12-05 11:45:00,57.21,57.22,57.18,57.21,84696.0,44.0196,44.0273,43.9965,44.0196,84696.0
2016-12-05 11:50:00,57.21,57.21,57.18,57.19,80249.0,44.0196,44.0196,43.9965,44.0042,80249.0
2016-12-05 11:55:00,57.18,57.18,57.14,57.18,60765.0,43.9965,43.9965,43.9658,43.9965,60765.0
2016-12-05 12:00:00,57.18,57.18,57.15,57.16,57394.0,43.9965,43.9965,43.9735,43.9811,57394.0
2016-12-05 12:05:00,57.16,57.17,57.14,57.16,140554.0,43.9811,43.9888,43.9658,43.9811,140554.0
2016-12-05 12:10:00,57.16,57.21,57.16,57.2,95459.0,43.9811,44.0196,43.9811,44.0119,95459.0
2016-12-05 12:15:00,57.19,57.21,57.19,57.21,39596.0,44.0042,44.0196,44.0042,44.0196,39596.0
2016-12-05 12:20:00,57.21,57.21,57.18,57.19,106411.0,44.0196,44.0196,43.9965,44.0042,106411.0
2016-12-05 12:25:00,57.19,57.21,57.17,57.2,79221.0,44.0042,44.0196,43.9888,44.0119,79221.0
2016-12-05 12:30:00,57.2,57.21,57.18,57.2,103647.0,44.0119,44.0196,43.9965,44.0119,103647.0
2016-12-05 12:35:00,57.2,57.23,57.2,57.22,119773.0,44.0119,44.035,44.0119,44.0273,119773.0
2016-12-05 12:40:00,57.22,57.24,57.21,57.23,53512.0,44.0273,44.0427,44.0196,44.035,53512.0
2016-12-05 12:45:00,57.23,57.25,57.21,57.24,37831.0,44.035,44.0504,44.0196,44.0427,37831.0
2016-12-05 12:50:00,57.25,57.28,57.24,57.25,170992.0,44.0504,44.0735,44.0427,44.0504,170992.0
2016-12-05 12:55:00,57.25,57.3,57.24,57.29,213444.0,44.0504,44.0889,44.0427,44.0812,213444.0
2016-12-05 13:00:00,57.29,57.3,57.27,57.29,98674.0,44.0812,44.0889,44.0658,44.0812,98674.0
2016-12-05 13:05:00,57.3,57.36,57.29,57.33,81647.0,44.0889,44.135,44.0812,44.112,81647.0
2016-12-05 13:10:00,57.33,57.34,57.3,57.31,158481.0,44.112,44.1196,44.0889,44.0966,158481.0
2016-12-05 13:15:00,57.31,57.36,57.3,57.36,89425.0,44.0966,44.135,44.0889,44.135,89425.0
2016-12-05 13:20:00,57.36,57.38,57.35,57.37,241887.0,44.135,44.1504,44.1273,44.1427,241887.0
2016-12-05 13:25:00,57.37,57.37,57.3,57.31,108511.0,44.1427,44.1427,44.0889,44.0966,108511.0
2016-12-05 13:30:00,57.32,57.32,57.3,57.3,51834.0,44.1043,44.1043,44.0889,44.0889,51834.0
2016-12-05 13:35:00,57.3,57.31,57.29,57.29,134831.0,44.0889,44.0966,44.0812,44.0812,134831.0
2016-12-05 13:40:00,57.3,57.31,57.29,57.29,46306.0,44.0889,44.0966,44.0812,44.0812,46306.0
2016-12-05 13:45:00,57.29,57.32,57.28,57.32,49609.0,44.0812,44.1043,44.0735,44.1043,49609.0
2016-12-05 13:50:00,57.31,57.33,57.3,57.33,130201.0,44.0966,44.112,44.0889,44.112,130201.0
2016-12-05 13:55:00,57.33,57.33,57.3,57.32,38670.0,44.112,44.112,44.0889,44.1043,38670.0
2016-12-05 14:00:00,57.32,57.32,57.28,57.3,476562.0,44.1043,44.1043,44.0735,44.0889,476562.0
2016-12-05 14:05:00,57.3,57.33,57.3,57.33,421951.0,44.0889,44.112,44.0889,44.112,421951.0
2016-12-05 14:10:00,57.32,57.32,57.27,57.27,263558.0,44.1043,44.1043,44.0658,44.0658,263558.0
2016-12-05 14:15:00,57.27,57.28,57.26,57.27,192335.0,44.0658,44.0735,44.0581,44.0658,192335.0
2016-12-05 14:20:00,57.27,57.28,57.26,57.27,621464.0,44.0658,44.0735,44.0581,44.0658,621464.0
2016-12-05 14:25:00,57.28,57.28,57.26,57.28,64365.0,44.0735,44.0735,44.0581,44.0735,64365.0
2016-12-05 14:30:00,57.28,57.3,57.27,57.28,72875.0,44.0735,44.0889,44.0658,44.0735,72875.0
2016-12-05 14:35:00,57.28,57.29,57.25,57.28,399739.0,44.0735,44.0812,44.0504,44.0735,399739.0
2016-12-05 14:40:00,57.29,57.31,57.29,57.29,95287.0,44.0812,44.0966,44.0812,44.0812,95287.0
2016-12-05 14:45:00,57.3,57.31,57.28,57.3,86478.0,44.0889,44.0966,44.0735,44.0889,86478.0
2016-12-05 14:50:00,57.3,57.32,57.3,57.31,847985.0,44.0889,44.1043,44.0889,44.0966,847985.0
2016-12-05 14:55:00,57.31,57.31,57.28,57.29,121598.0,44.0966,44.0966,44.0735,44.0812,121598.0
2016-12-05 15:00:00,57.29,57.31,57.28,57.29,122171.0,44.0812,44.0966,44.0735,44.0812,122171.0
2016-12-05 15:05:00,57.29,57.29,57.27,57.28,112491.0,44.0812,44.0812,44.0658,44.0735,112491.0
2016-12-05 15:10:00,57.29,57.29,57.28,57.29,110665.0,44.0812,44.0812,44.0735,44.0812,110665.0
2016-12-05 15:15:00,57.29,57.31,57.28,57.3,148916.0,44.0812,44.0966,44.0735,44.0889,148916.0
2016-12-05 15:20:00,57.3,57.31,57.3,57.3,124471.0,44.0889,44.0966,44.0889,44.0889,124471.0
2016-12-05 15:25:00,57.3,57.32,57.3,57.31,135496.0,44.0889,44.1043,44.0889,44.0966,135496.0
2016-12-05 15:30:00,57.32,57.32,57.3,57.3,236146.0,44.1043,44.1043,44.0889,44.0889,236146.0
2016-12-05 15:35:00,57.3,57.32,57.3,57.32,384772.0,44.0889,44.1043,44.0889,44.1043,384772.0
2016-12-05 15:40:00,57.31,57.33,57.29,57.3,704850.0,44.0966,44.112,44.0812,44.0889,704850.0
2016-12-05 15:45:00,57.3,57.3,57.28,57.29,283009.0,44.0889,44.0889,44.0735,44.0812,283009.0
2016-12-05 15:50:00,57.28,57.29,57.27,57.29,441928.0,44.0735,44.0812,44.0658,44.0812,441928.0
2016-12-05 15:55:00,57.29,57.3,57.27,57.3,1675748.0,44.0812,44.0889,44.0658,44.0889,1675748.0
2016-12-06 09:30:00,57.33,57.37,57.31,57.35,286827.0,44.112,44.1427,44.0966,44.1273,286827.0
2016-12-06 09:35:00,57.35,57.35,57.31,57.33,81102.0,44.1273,44.1273,44.0966,44.112,81102.0
2016-12-06 09:40:00,57.32,57.33,57.3,57.31,56383.0,44.1043,44.112,44.0889,44.0966,56383.0
2016-12-06 09:45:00,57.31,57.34,57.31,57.33,122888.0,44.0966,44.1196,44.0966,44.112,122888.0
2016-12-06 09:50:00,57.34,57.37,57.33,57.34,100379.0,44.1196,44.1427,44.112,44.1196,100379.0
2016-12-06 09:55:00,57.34,57.35,57.3,57.3,120747.0,44.1196,44.1273,44.0889,44.0889,120747.0
2016-12-06 10:00:00,57.3,57.35,57.3,57.32,88152.0,44.0889,44.1273,44.0889,44.1043,88152.0
2016-12-06 10:05:00,57.33,57.38,57.31,57.37,91330.0,44.112,44.1504,44.0966,44.1427,91330.0
2016-12-06 10:10:00,57.36,57.36,57.31,57.34,110691.0,44.135,44.135,44.0966,44.1196,110691.0
2016-12-06 10:15:00,57.34,57.37,57.33,57.35,384709.0,44.1196,44.1427,44.112,44.1273,384709.0
2016-12-06 10:20:00,57.36,57.39,57.35,57.38,126233.0,44.135,44.1581,44.1273,44.1504,126233.0
2016-12-06 10:25:00,57.38,57.41,57.37,57.39,154391.0,44.1504,44.1735,44.1427,44.1581,154391.0
2016-12-06 10:30:00,57.4,57.47,57.4,57.46,349804.0,44.1658,44.2197,44.1658,44.212,349804.0
2016-12-06 10:35:00,57.46,57.5,57.45,57.48,542025.0,44.212,44.2428,44.2043,44.2274,542025.0
2016-12-06 10:40:00,57.48,57.51,57.47,57.49,388877.0,44.2274,44.2505,44.2197,44.2351,388877.0
2016-12-06 10:45:00,57.49,57.5,57.47,57.48,113362.0,44.2351,44.2428,44.2197,44.2274,113362.0
2016-12-06 10:50:00,57.47,57.48,57.45,57.47,213471.0,44.2197,44.2274,44.2043,44.2197,213471.0
2016-12-06 10:55:00,57.47,57.5,57.45,57.49,177793.0,44.2197,44.2428,44.2043,44.2351,177793.0
2016-12-06 11:00:00,57.5,57.5,57.45,57.47,400282.0,44.2428,44.2428,44.2043,44.2197,400282.0
2016-12-06 11:05:00,57.47,57.5,57.45,57.5,108282.0,44.2197,44.2428,44.2043,44.2428,108282.0
2016-12-06 11:10:00,57.5,57.5,57.45,57.46,77548.0,44.2428,44.2428,44.2043,44.212,77548.0
2016-12-06 11:15:00,57.46,57.48,57.45,57.48,88710.0,44.212,44.2274,44.2043,44.2274,88710.0
2016-12-06 11:20:00,57.48,57.53,57.46,57.52,151508.0,44.2274,44.2658,44.212,44.2581,151508.0
2016-12-06 11:25:00,57.53,57.57,57.51,57.52,658845.0,44.2658,44.2966,44.2505,44.2581,658845.0
2016-12-06 11:30:00,57.52,57.55,57.5,57.54,216979.0,44.2581,44.2812,44.2428,44.2735,216979.0
2016-12-06 11:35:00,57.53,57.55,57.52,57.55,266331.0,44.2658,44.2812,44.2581,44.2812,266331.0
2016-12-06 11:40:00,57.55,57.56,57.54,57.55,125381.0,44.2812,44.2889,44.2735,44.2812,125381.0
2016-12-06 11:45:00,57.54,57.55,57.53,57.55,90794.0,44.2735,44.2812,44.2658,44.2812,90794.0
2016-12-06 11:50:00,57.55,57.59,57.54,57.58,212350.0,44.2812,44.312,44.2735,44.3043,212350.0
2016-12-06 11:55:00,57.58,57.59,57.56,57.58,204570.0,44.3043,44.312,44.2889,44.3043,204570.0
2016-12-06 12:00:00,57.58,57.6,57.56,57.57,193313.0,44.3043,44.3197,44.2889,44.2966,193313.0
2016-12-06 12:05:00,57.58,57.61,57.57,57.59,101002.0,44.3043,44.3274,44.2966,44.312,101002.0
2016-12-06 12:10:00,57.6,57.6,57.57,57.59,181488.0,44.3197,44.3197,44.2966,44.312,181488.0
2016-12-06 12:15:00,57.59,57.59,57.55,57.56,125726.0,44.312,44.312,44.2812,44.2889,125726.0
2016-12-06 12:20:00,57.56,57.59,57.55,57.57,139350.0,44.2889,44.312,44.2812,44.2966,139350.0
2016-12-06 12:25:00,57.58,57.6,57.57,57.59,158315.0,44.3043,44.3197,44.2966,44.312,158315.0
2016-12-06 12:30:00,57.59,57.61,57.58,57.6,110902.0,44.312,44.3274,44.3043,44.3197,110902.0
2016-12-06 12:35:00,57.6,57.61,57.58,57.59,91067.0,44.3197,44.3274,44.3043,44.312,91067.0
2016-12-06 12:40:00,57.59,57.59,57.57,57.58,65072.0,44.312,44.312,44.2966,44.3043,65072.0
2016-12-06 12:45:00,57.58,57.6,57.57,57.59,99028.0,44.3043,44.3197,44.2966,44.312,99028.0
2016-12-06 12:50:00,57.59,57.59,57.56,57.57,45180.0,44.312,44.312,44.2889,44.2966,45180.0
2016-12-06 12:55:00,57.57,57.6,57.56,57.6,93840.0,44.2966,44.3197,44.2889,44.3197,93840.0
2016-12-06 13:00:00,57.6,57.62,57.59,57.62,51656.0,44.3197,44.3351,44.312,44.3351,51656.0
2016-12-06 13:05:00,57.62,57.62,57.58,57.58,57976.0,44.3351,44.3351,44.3043,44.3043,57976.0
2016-12-06 13:10:00,57.59,57.6,57.58,57.59,45084.0,44.312,44.3197,44.3043,44.312,45084.0
2016-12-06 13:15:00,57.6,57.61,57.58,57.6,99194.0,44.3197,44.3274,44.3043,44.3197,99194.0
2016-12-06 13:20:00,57.6,57.6,57.57,57.57,72534.0,44.3197,44.3197,44.2966,44.2966,72534.0
2016-12-06 13:25:00,57.57,57.59,57.57,57.58,46229.0,44.2966,44.312,44.2966,44.3043,46229.0
2016-12-06 13:30:00,57.58,57.58,57.56,57.56,94358.0,44.3043,44.3043,44.2889,44.2889,94358.0
2016-12-06 13:35:00,57.57,57.57,57.55,57.55,55086.0,44.2966,44.2966,44.2812,44.2812,55086.0
2016-12-06 13:40:00,57.56,57.57,57.55,57.57,157624.0,44.2889,44.2966,44.2812,44.2966,157624.0
2016-12-06 13:45:00,57.57,57.58,57.56,57.57,151938.0,44.2966,44.3043,44.2889,44.2966,151938.0
2016-12-06 13:50:00,57.57,57.58,57.56,57.57,160022.0,44.2966,44.3043,44.2889,44.2966,160022.0
2016-12-06 13:55:00,57.57,57.59,57.56,57.59,127169.0,44.2966,44.312,44.2889,44.312,127169.0
2016-12-06 14:00:00,57.59,57.6,57.58,57.6,181642.0,44.312,44.3197,44.3043,44.3197,181642.0
2016-12-06 14:05:00,57.6,57.61,57.59,57.6,62120.0,44.3197,44.3274,44.312,44.3197,62120.0
2016-12-06 14:10:00,57.6,57.63,57.6,57.6,499406.0,44.3197,44.3428,44.3197,44.3197,499406.0
2016-12-06 14:15:00,57.61,57.61,57.59,57.59,197168.0,44.3274,44.3274,44.312,44.312,197168.0
2016-12-06 14:20:00,57.6,57.63,57.59,57.62,160734.0,44.3197,44.3428,44.312,44.3351,160734.0
2016-12-06 14:25:00,57.62,57.64,57.61,57.62,200313.0,44.3351,44.3505,44.3274,44.3351,200313.0
2016-12-06 14:30:00,57.62,57.66,57.61,57.65,146201.0,44.3351,44.3659,44.3274,44.3582,146201.0
2016-12-06 14:35:00,57.65,57.67,57.65,57.67,184961.0,44.3582,44.3736,44.3582,44.3736,184961.0
2016-12-06 14:40:00,57.67,57.68,57.66,57.68,100234.0,44.3736,44.3813,44.3659,44.3813,100234.0
2016-12-06 14:45:00,57.68,57.69,57.66,57.69,150520.0,44.3813,44.389,44.3659,44.389,150520.0
2016-12-06 14:50:00,57.69,57.73,57.67,57.72,167645.0,44.389,44.4197,44.3736,44.412,167645.0
2016-12-06 14:55:00,57.72,57.73,57.71,57.72,78438.0,44.412,44.4197,44.4043,44.412,78438.0
2016-12-06 15:00:00,57.71,57.74,57.71,57.73,106322.0,44.4043,44.4274,44.4043,44.4197,106322.0
2016-12-06 15:05:00,57.73,57.74,57.71,57.73,111137.0,44.4197,44.4274,44.4043,44.4197,111137.0
2016-12-06 15:10:00,57.72,57.73,57.68,57.69,519456.0,44.412,44.4197,44.3813,44.389,519456.0
2016-12-06 15:15:00,57.69,57.7,57.67,57.7,246671.0,44.389,44.3966,44.3736,44.3966,246671.0
2016-12-06 15:20:00,57.7,57.7,57.67,57.68,167670.0,44.3966,44.3966,44.3736,44.3813,167670.0
2016-12-06 15:25:00,57.67,57.68,57.65,57.66,283693.0,44.3736,44.3813,44.3582,44.3659,283693.0
2016-12-06 15:30:00,57.65,57.67,57.64,57.66,450600.0,44.3582,44.3736,44.3505,44.3659,450600.0
2016-12-06 15:35:00,57.66,57.67,57.64,57.66,340716.0,44.3659,44.3736,44.3505,44.3659,340716.0
2016-12-06 15:40:00,57.66,57.66,57.64,57.66,426625.0,44.3659,44.3659,44.3505,44.3659,426625.0
2016-12-06 15:45:00,57.66,57.69,57.65,57.66,560230.0,44.3659,44.389,44.3582,44.3659,560230.0
2016-12-06 15:50:00,57.67,57.69,57.66,57.68,502909.0,44.3736,44.389,44.3659,44.3813,502909.0
2016-12-06 15:55:00,57.68,57.69,57.66,57.68,1794056.0,44.3813,44.389,44.3659,44.3813,1794056.0
2016-12-07 09:30:00,57.88,57.91,57.86,57.9,451570.0,44.5351,44.5582,44.5198,44.5505,451570.0
2016-12-07 09:35:00,57.9,57.92,57.87,57.92,285027.0,44.5505,44.5659,44.5275,44.5659,285027.0
2016-12-07 09:40:00,57.92,57.95,57.9,57.95,296917.0,44.5659,44.589,44.5505,44.589,296917.0
2016-12-07 09:45:00,57.95,57.95,57.92,57.94,179933.0,44.589,44.589,44.5659,44.5813,179933.0
2016-12-07 09:50:00,57.94,57.96,57.92,57.96,300038.0,44.5813,44.5967,44.5659,44.5967,300038.0
2016-12-07 09:55:00,57.96,57.96,57.92,57.95,151501.0,44.5967,44.5967,44.5659,44.589,151501.0
2016-12-07 10:00:00,57.96,57.99,57.95,57.99,217060.0,44.5967,44.6198,44.589,44.6198,217060.0
2016-12-07 10:05:00,57.99,58.02,57.98,58.01,236364.0,44.6198,44.6429,44.6121,44.6352,236364.0
2016-12-07 10:10:00,58.02,58.04,58.0,58.03,235390.0,44.6429,44.6583,44.6275,44.6506,235390.0
2016-12-07 10:15:00,58.02,58.07,58.02,58.05,200353.0,44.6429,44.6813,44.6429,44.666,200353.0
2016-12-07 10:20:00,58.05,58.11,58.05,58.1,311688.0,44.666,44.7121,44.666,44.7044,311688.0
2016-12-07 10:25:00,58.09,58.12,58.08,58.1,286006.0,44.6967,44.7198,44.689,44.7044,286006.0
2016-12-07 10:30:00,58.1,58.12,58.08,58.08,406707.0,44.7044,44.7198,44.689,44.689,406707.0
2016-12-07 10:35:00,58.09,58.1,58.05,58.06,293499.0,44.6967,44.7044,44.666,44.6736,293499.0
2016-12-07 10:40:00,58.05,58.1,58.05,58.09,248181.0,44.666,44.7044,44.666,44.6967,248181.0
2016-12-07 10:45:00,58.09,58.15,58.08,58.14,226161.0,44.6967,44.7429,44.689,44.7352,226161.0
2016-12-07 10:50:00,58.15,58.15,58.12,58.12,286590.0,44.7429,44.7429,44.7198,44.7198,286590.0
2016-12-07 10:55:00,58.13,58.14,58.11,58.11,241995.0,44.7275,44.7352,44.7121,44.7121,241995.0
2016-12-07 11:00:00,58.12,58.13,58.08,58.08,289756.0,44.7198,44.7275,44.689,44.689,289756.0
2016-12-07 11:05:00,58.09,58.12,58.08,58.1,172732.0,44.6967,44.7198,44.689,44.7044,172732.0
2016-12-07 11:10:00,58.1,58.12,58.09,58.11,200696.0,44.7044,44.7198,44.6967,44.7121,200696.0
2016-12-07 11:15:00,58.1,58.13,58.1,58.12,226165.0,44.7044,44.7275,44.7044,44.7198,226165.0
2016-12-07 11:20:00,58.12,58.14,58.1,58.11,393529.0,44.7198,44.7352,44.7044,44.7121,393529.0
2016-12-07 11:25:00,58.11,58.13,58.09,58.12,354735.0,44.7121,44.7275,44.6967,44.7198,354735.0
2016-12-07 11:30:00,58.12,58.18,58.12,58.18,313218.0,44.7198,44.766,44.7198,44.766,313218.0
2016-12-07 11:35:00,58.18,58.2,58.17,58.19,336130.0,44.766,44.7814,44.7583,44.7737,336130.0
2016-12-07 11:40:00,58.19,58.23,58.18,58.22,373013.0,44.7737,44.8044,44.766,44.7968,373013.0
2016-12-07 11:45:00,58.22,58.23,58.21,58.23,127068.0,44.7968,44.8044,44.7891,44.8044,127068.0
2016-12-07 11:50:00,58.22,58.23,58.2,58.22,225599.0,44.7968,44.8044,44.7814,44.7968,225599.0
2016-12-07 11:55:00,58.22,58.24,58.21,58.23,834015.0,44.7968,44.8121,44.7891,44.8044,834015.0
2016-12-07 12:00:00,58.23,58.24,58.2,58.2,203685.0,44.8044,44.8121,44.7814,44.7814,203685.0
2016-12-07 12:05:00,58.21,58.22,58.19,58.22,261438.0,44.7891,44.7968,44.7737,44.7968,261438.0
2016-12-07 12:10:00,58.22,58.22,58.18,58.2,294055.0,44.7968,44.7968,44.766,44.7814,294055.0
2016-12-07 12:15:00,58.2,58.2,58.18,58.19,185439.0,44.7814,44.7814,44.766,44.7737,185439.0
2016-12-07 12:20:00,58.19,58.2,58.18,58.19,226967.0,44.7737,44.7814,44.766,44.7737,226967.0
2016-12-07 12:25:00,58.19,58.22,58.19,58.22,179010.0,44.7737,44.7968,44.7737,44.7968,179010.0
2016-12-07 12:30:00,58.22,58.24,58.2,58.23,176215.0,44.7968,44.8121,44.7814,44.8044,176215.0
2016-12-07 12:35:00,58.23,58.24,58.21,58.21,215182.0,44.8044,44.8121,44.7891,44.7891,215182.0
2016-12-07 12:40:00,58.22,58.22,58.21,58.22,114115.0,44.7968,44.7968,44.7891,44.7968,114115.0
2016-12-07 12:45:00,58.22,58.23,58.21,58.22,280610.0,44.7968,44.8044,44.7891,44.7968,280610.0
2016-12-07 12:50:00,58.22,58.23,58.21,58.23,229797.0,44.7968,44.8044,44.7891,44.8044,229797.0
2016-12-07 12:55:00,58.23,58.27,58.22,58.26,206814.0,44.8044,44.8352,44.7968,44.8275,206814.0
2016-12-07 13:00:00,58.26,58.3,58.26,58.28,194022.0,44.8275,44.8583,44.8275,44.8429,194022.0
2016-12-07 13:05:00,58.29,58.34,58.28,58.33,177822.0,44.8506,44.8891,44.8429,44.8814,177822.0
2016-12-07 13:10:00,58.33,58.33,58.3,58.3,156117.0,44.8814,44.8814,44.8583,44.8583,156117.0
2016-12-07 13:15:00,58.3,58.33,58.3,58.33,199461.0,44.8583,44.8814,44.8583,44.8814,199461.0
2016-12-07 13:20:00,58.33,58.39,58.32,58.38,423286.0,44.8814,44.9276,44.8737,44.9199,423286.0
2016-12-07 13:25:00,58.37,58.38,58.35,58.36,187331.0,44.9122,44.9199,44.8968,44.9045,187331.0
2016-12-07 13:30:00,58.35,58.36,58.34,58.36,283611.0,44.8968,44.9045,44.8891,44.9045,283611.0
2016-12-07 13:35:00,58.36,58.37,58.35,58.36,197198.0,44.9045,44.9122,44.8968,44.9045,197198.0
2016-12-07 13:40:00,58.36,58.38,58.36,58.38,127885.0,44.9045,44.9199,44.9045,44.9199,127885.0
2016-12-07 13:45:00,58.38,58.41,58.37,58.41,236515.0,44.9199,44.9429,44.9122,44.9429,236515.0
2016-12-07 13:50:00,58.41,58.45,58.4,58.45,325409.0,44.9429,44.9737,44.9353,44.9737,325409.0
2016-12-07 13:55:00,58.45,58.48,58.42,58.48,298830.0,44.9737,44.9968,44.9506,44.9968,298830.0
2016-12-07 14:00:00,58.47,58.49,58.43,58.44,202019.0,44.9891,45.0045,44.9583,44.966,202019.0
2016-12-07 14:05:00,58.44,58.45,58.43,58.44,110772.0,44.966,44.9737,44.9583,44.966,110772.0
2016-12-07 14:10:00,58.43,58.45,58.43,58.45,227149.0,44.9583,44.9737,44.9583,44.9737,227149.0
2016-12-07 14:15:00,58.45,58.49,58.44,58.48,188558.0,44.9737,45.0045,44.966,44.9968,188558.0
2016-12-07 14:20:00,58.48,58.5,58.48,58.48,184870.0,44.9968,45.0122,44.9968,44.9968,184870.0
2016-12-07 14:25:00,58.48,58.49,58.45,58.48,365212.0,44.9968,45.0045,44.9737,44.9968,365212.0
2016-12-07 14:30:00,58.47,58.48,58.46,58.47,219063.0,44.9891,44.9968,44.9814,44.9891,219063.0
2016-12-07 14:35:00,58.47,58.48,58.46,58.47,190424.0,44.9891,44.9968,44.9814,44.9891,190424.0
2016-12-07 14:40:00,58.47,58.47,58.46,58.47,147920.0,44.9891,44.9891,44.9814,44.9891,147920.0
2016-12-07 14:45:00,58.47,58.48,58.46,58.47,239509.0,44.9891,44.9968,44.9814,44.9891,239509.0
2016-12-07 14:50:00,58.46,58.49,58.46,58.48,176656.0,44.9814,45.0045,44.9814,44.9968,176656.0
2016-12-07 14:55:00,58.48,58.51,58.46,58.5,216619.0,44.9968,45.0199,44.9814,45.0122,216619.0
2016-12-07 15:00:00,58.5,58.51,58.46,58.48,148463.0,45.0122,45.0199,44.9814,44.9968,148463.0
2016-12-07 15:05:00,58.48,58.55,58.47,58.51,358261.0,44.9968,45.0507,44.9891,45.0199,358261.0
2016-12-07 15:10:00,58.51,58.53,58.5,58.51,180804.0,45.0199,45.0353,45.0122,45.0199,180804.0
2016-12-07 15:15:00,58.51,58.54,58.5,58.54,301925.0,45.0199,45.043,45.0122,45.043,301925.0
2016-12-07 15:20:00,58.54,58.58,58.53,58.56,383792.0,45.043,45.0738,45.0353,45.0584,383792.0
2016-12-07 15:25:00,58.55,58.62,58.55,58.59,442313.0,45.0507,45.1045,45.0507,45.0814,442313.0
2016-12-07 15:30:00,58.59,58.61,58.57,58.6,317857.0,45.0814,45.0968,45.0661,45.0891,317857.0
2016-12-07 15:35:00,58.59,58.62,58.58,58.61,272525.0,45.0814,45.1045,45.0738,45.0968,272525.0
2016-12-07 15:40:00,58.61,58.61,58.56,58.57,666384.0,45.0968,45.0968,45.0584,45.0661,666384.0
2016-12-07 15:45:00,58.57,58.58,58.49,58.5,491644.0,45.0661,45.0738,45.0045,45.0122,491644.0
2016-12-07 15:50:00,58.5,58.52,58.48,58.48,1018661.0,45.0122,45.0276,44.9968,44.9968,1018661.0
2016-12-07 15:55:00,58.48,58.54,58.48,58.54,1929550.0,44.9968,45.043,44.9968,45.043,1929550.0
2016-12-08 09:30:00,58.41,58.48,58.36,58.46,524229.0,44.9429,44.9968,44.9045,44.9814,524229.0
2016-12-08 09:35:00,58.46,58.47,58.41,58.47,308185.0,44.9814,44.9891,44.9429,44.9891,308185.0
2016-12-08 09:40:00,58.46,58.48,58.4,58.44,365983.0,44.9814,44.9968,44.9353,44.966,365983.0
2016-12-08 09:45:00,58.43,58.46,58.38,58.41,334268.0,44.9583,44.9814,44.9199,44.9429,334268.0
2016-12-08 09:50:00,58.41,58.44,58.36,58.38,620592.0,44.9429,44.966,44.9045,44.9199,620592.0
2016-12-08 09:55:00,58.38,58.38,58.34,58.36,252364.0,44.9199,44.9199,44.8891,44.9045,252364.0
2016-12-08 10:00:00,58.36,58.36,58.31,58.35,376058.0,44.9045,44.9045,44.866,44.8968,376058.0
2016-12-08 10:05:00,58.35,58.38,58.34,58.36,304534.0,44.8968,44.9199,44.8891,44.9045,304534.0
2016-12-08 10:10:00,58.36,58.36,58.27,58.34,245671.0,44.9045,44.9045,44.8352,44.8891,245671.0
2016-12-08 10:15:00,58.35,58.38,58.33,58.36,272702.0,44.8968,44.9199,44.8814,44.9045,272702.0
2016-12-08 10:20:00,58.36,58.36,58.31,58.35,280124.0,44.9045,44.9045,44.866,44.8968,280124.0
2016-12-08 10:25:00,58.35,58.35,58.3,58.3,318737.0,44.8968,44.8968,44.8583,44.8583,318737.0
2016-12-08 10:30:00,58.3,58.34,58.29,58.32,235792.0,44.8583,44.8891,44.8506,44.8737,235792.0
2016-12-08 10:35:00,58.32,58.34,58.29,58.33,200309.0,44.8737,44.8891,44.8506,44.8814,200309.0
2016-12-08 10:40:00,58.33,58.35,58.31,58.35,302776.0,44.8814,44.8968,44.866,44.8968,302776.0
2016-12-08 10:45:00,58.34,58.35,58.29,58.34,210927.0,44.8891,44.8968,44.8506,44.8891,210927.0
2016-12-08 10:50:00,58.34,58.34,58.3,58.32,209039.0,44.8891,44.8891,44.8583,44.8737,209039.0
2016-12-08 10:55:00,58.32,58.35,58.31,58.35,256653.0,44.8737,44.8968,44.866,44.8968,256653.0
2016-12-08 11:00:00,58.35,58.36,58.32,58.35,459784.0,44.8968,44.9045,44.8737,44.8968,459784.0
2016-12-08 11:05:00,58.35,58.37,58.34,58.36,351781.0,44.8968,44.9122,44.8891,44.9045,351781.0
2016-12-08 11:10:00,58.36,58.39,58.35,58.38,282629.0,44.9045,44.9276,44.8968,44.9199,282629.0
2016-12-08 11:15:00,58.38,58.39,58.34,58.37,214696.0,44.9199,44.9276,44.8891,44.9122,214696.0
2016-12-08 11:20:00,58.37,58.4,58.35,58.4,246695.0,44.9122,44.9353,44.8968,44.9353,246695.0
2016-12-08 11:25:00,58.4,58.44,58.38,58.44,315133.0,44.9353,44.966,44.9199,44.966,315133.0
2016-12-08 11:30:00,58.44,58.44,58.38,58.4,344654.0,44.966,44.966,44.9199,44.9353,344654.0
2016-12-08 11:35:00,58.41,58.41,58.36,58.37,207911.0,44.9429,44.9429,44.9045,44.9122,207911.0
2016-12-08 11:40:00,58.37,58.41,58.36,58.41,357003.0,44.9122,44.9429,44.9045,44.9429,357003.0
2016-12-08 11:45:00,58.4,58.45,58.39,58.44,402833.0,44.9353,44.9737,44.9276,44.966,402833.0
2016-12-08 11:50:00,58.44,58.44,58.39,58.4,224081.0,44.966,44.966,44.9276,44.9353,224081.0
2016-12-08 11:55:00,58.4,58.46,58.39,58.44,217314.0,44.9353,44.9814,44.9276,44.966,217314.0
2016-12-08 12:00:00,58.45,58.49,58.44,58.48,156978.0,44.9737,45.0045,44.966,44.9968,156978.0
2016-12-08 12:05:00,58.48,58.5,58.48,58.49,246433.0,44.9968,45.0122,44.9968,45.0045,246433.0
2016-12-08 12:10:00,58.5,58.5,58.49,58.5,196884.0,45.0122,45.0122,45.0045,45.0122,196884.0
2016-12-08 12:15:00,58.5,58.5,58.47,58.48,215520.0,45.0122,45.0122,44.9891,44.9968,215520.0
2016-12-08 12:20:00,58.47,58.52,58.45,58.52,293005.0,44.9891,45.0276,44.9737,45.0276,293005.0
2016-12-08 12:25:00,58.51,58.52,58.49,58.51,245502.0,45.0199,45.0276,45.0045,45.0199,245502.0
2016-12-08 12:30:00,58.51,58.55,58.5,58.54,175256.0,45.0199,45.0507,45.0122,45.043,175256.0
2016-12-08 12:35:00,58.54,58.54,58.49,58.5,193576.0,45.043,45.043,45.0045,45.0122,193576.0
2016-12-08 12:40:00,58.5,58.54,58.49,58.53,246811.0,45.0122,45.043,45.0045,45.0353,246811.0
2016-12-08 12:45:00,58.53,58.56,58.51,58.55,263503.0,45.0353,45.0584,45.0199,45.0507,263503.0
2016-12-08 12:50:00,58.55,58.55,58.52,58.53,154435.0,45.0507,45.0507,45.0276,45.0353,154435.0
2016-12-08 12:55:00,58.53,58.53,58.5,58.51,164579.0,45.0353,45.0353,45.0122,45.0199,164579.0
2016-12-08 13:00:00,58.51,58.53,58.5,58.5,147187.0,45.0199,45.0353,45.0122,45.0122,147187.0
2016-12-08 13:05:00,58.51,58.53,58.5,58.53,249473.0,45.0199,45.0353,45.0122,45.0353,249473.0
2016-12-08 13:10:00,58.53,58.55,58.52,58.55,55461.0,45.0353,45.0507,45.0276,45.0507,55461.0
2016-12-08 13:15:00,58.55,58.55,58.53,58.54,185252.0,45.0507,45.0507,45.0353,45.043,185252.0
2016-12-08 13:20:00,58.54,58.56,58.53,58.55,175053.0,45.043,45.0584,45.0353,45.0507,175053.0
2016-12-08 13:25:00,58.55,58.56,58.53,58.53,128319.0,45.0507,45.0584,45.0353,45.0353,128319.0
2016-12-08 13:30:00,58.53,58.55,58.52,58.55,84685.0,45.0353,45.0507,45.0276,45.0507,84685.0
2016-12-08 13:35:00,58.55,58.57,58.54,58.57,168936.0,45.0507,45.0661,45.043,45.0661,168936.0
2016-12-08 13:40:00,58.57,58.57,58.53,58.55,129305.0,45.0661,45.0661,45.0353,45.0507,129305.0
2016-12-08 13:45:00,58.55,58.56,58.53,58.55,159364.0,45.0507,45.0584,45.0353,45.0507,159364.0
2016-12-08 13:50:00,58.55,58.57,58.54,58.54,146949.0,45.0507,45.0661,45.043,45.043,146949.0
2016-12-08 13:55:00,58.54,58.56,58.53,58.55,72397.0,45.043,45.0584,45.0353,45.0507,72397.0
2016-12-08 14:00:00,58.55,58.56,58.53,58.56,94362.0,45.0507,45.0584,45.0353,45.0584,94362.0
2016-12-08 14:05:00,58.56,58.57,58.54,58.55,140208.0,45.0584,45.0661,45.043,45.0507,140208.0
2016-12-08 14:10:00,58.54,58.57,58.54,58.56,86926.0,45.043,45.0661,45.043,45.0584,86926.0
2016-12-08 14:15:00,58.55,58.56,58.52,58.53,120640.0,45.0507,45.0584,45.0276,45.0353,120640.0
2016-12-08 14:20:00,58.52,58.54,58.47,58.48,202656.0,45.0276,45.043,44.9891,44.9968,202656.0
2016-12-08 14:25:00,58.48,58.49,58.47,58.49,234000.0,44.9968,45.0045,44.9891,45.0045,234000.0
2016-12-08 14:30:00,58.49,58.51,58.48,58.51,301036.0,45.0045,45.0199,44.9968,45.0199,301036.0
2016-12-08 14:35:00,58.51,58.51,58.44,58.46,333035.0,45.0199,45.0199,44.966,44.9814,333035.0
2016-12-08 14:40:00,58.47,58.47,58.45,58.47,177221.0,44.9891,44.9891,44.9737,44.9891,177221.0
2016-12-08 14:45:00,58.46,58.48,58.45,58.46,268129.0,44.9814,44.9968,44.9737,44.9814,268129.0
2016-12-08 14:50:00,58.46,58.48,58.45,58.47,264440.0,44.9814,44.9968,44.9737,44.9891,264440.0
2016-12-08 14:55:00,58.47,58.52,58.47,58.5,386619.0,44.9891,45.0276,44.9891,45.0122,386619.0
2016-12-08 15:00:00,58.5,58.51,58.48,58.5,147937.0,45.0122,45.0199,44.9968,45.0122,147937.0
2016-12-08 15:05:00,58.51,58.51,58.47,58.5,474745.0,45.0199,45.0199,44.9891,45.0122,474745.0
2016-12-08 15:10:00,58.5,58.52,58.49,58.49,198349.0,45.0122,45.0276,45.0045,45.0045,198349.0
2016-12-08 15:15:00,58.5,58.51,58.49,58.51,116599.0,45.0122,45.0199,45.0045,45.0199,116599.0
2016-12-08 15:20:00,58.51,58.51,58.49,58.51,144799.0,45.0199,45.0199,45.0045,45.0199,144799.0
2016-12-08 15:25:00,58.51,58.51,58.48,58.48,159816.0,45.0199,45.0199,44.9968,44.9968,159816.0
2016-12-08 15:30:00,58.48,58.5,58.47,58.49,205913.0,44.9968,45.0122,44.9891,45.0045,205913.0
2016-12-08 15:35:00,58.48,58.51,58.48,58.51,139120.0,44.9968,45.0199,44.9968,45.0199,139120.0
2016-12-08 15:40:00,58.51,58.54,58.5,58.53,279176.0,45.0199,45.043,45.0122,45.0353,279176.0
2016-12-08 15:45:00,58.53,58.53,58.5,58.5,309057.0,45.0353,45.0353,45.0122,45.0122,309057.0
2016-12-08 15:50:00,58.51,58.52,58.49,58.49,457880.0,45.0199,45.0276,45.0045,45.0045,457880.0
2016-12-08 15:55:00,58.49,58.49,58.42,58.48,968896.0,45.0045,45.0045,44.9506,44.9968,968896.0
2016-12-09 09:30:00,58.47,58.53,58.47,58.49,235822.0,44.9891,45.0353,44.9891,45.0045,235822.0
2016-12-09 09:35:00,58.49,58.52,58.48,58.5,238403.0,45.0045,45.0276,44.9968,45.0122,238403.0
2016-12-09 09:40:00,58.49,58.53,58.48,58.53,204112.0,45.0045,45.0353,44.9968,45.0353,204112.0
2016-12-09 09:45:00,58.52,58.57,58.51,58.53,232527.0,45.0276,45.0661,45.0199,45.0353,232527.0
2016-12-09 09:50:00,58.54,58.55,58.52,58.52,73624.0,45.043,45.0507,45.0276,45.0276,73624.0
2016-12-09 09:55:00,58.52,58.53,58.48,58.49,127949.0,45.0276,45.0353,44.9968,45.0045,127949.0
2016-12-09 10:00:00,58.49,58.5,58.47,58.48,166353.0,45.0045,45.0122,44.9891,44.9968,166353.0
2016-12-09 10:05:00,58.48,58.5,58.43,58.47,364728.0,44.9968,45.0122,44.9583,44.9891,364728.0
2016-12-09 10:10:00,58.47,58.5,58.46,58.48,219262.0,44.9891,45.0122,44.9814,44.9968,219262.0
2016-12-09 10:15:00,58.48,58.49,58.44,58.44,2529822.0,44.9968,45.0045,44.966,44.966,2529822.0
2016-12-09 10:20:00,58.44,58.51,58.44,58.51,209207.0,44.966,45.0199,44.966,45.0199,209207.0
2016-12-09 10:25:00,58.51,58.51,58.49,58.5,173265.0,45.0199,45.0199,45.0045,45.0122,173265.0
2016-12-09 10:30:00,58.5,58.57,58.49,58.57,143428.0,45.0122,45.0661,45.0045,45.0661,143428.0
2016-12-09 10:35:00,58.56,58.58,58.55,58.57,187063.0,45.0584,45.0738,45.0507,45.0661,187063.0
2016-12-09 10:40:00,58.57,58.58,58.54,58.55,290772.0,45.0661,45.0738,45.043,45.0507,290772.0
2016-12-09 10:45:00,58.55,58.55,58.53,58.54,89316.0,45.0507,45.0507,45.0353,45.043,89316.0
2016-12-09 10:50:00,58.54,58.54,58.49,58.5,332722.0,45.043,45.043,45.0045,45.0122,332722.0
2016-12-09 10:55:00,58.5,58.53,58.49,58.52,187355.0,45.0122,45.0353,45.0045,45.0276,187355.0
2016-12-09 11:00:00,58.52,58.54,58.5,58.53,115425.0,45.0276,45.043,45.0122,45.0353,115425.0
2016-12-09 11:05:00,58.53,58.55,58.52,58.54,104416.0,45.0353,45.0507,45.0276,45.043,104416.0
2016-12-09 11:10:00,58.55,58.58,58.54,58.55,157273.0,45.0507,45.0738,45.043,45.0507,157273.0
2016-12-09 11:15:00,58.55,58.56,58.54,58.55,240279.0,45.0507,45.0584,45.043,45.0507,240279.0
2016-12-09 11:20:00,58.55,58.56,58.51,58.52,455191.0,45.0507,45.0584,45.0199,45.0276,455191.0
2016-12-09 11:25:00,58.53,58.54,58.47,58.5,361757.0,45.0353,45.043,44.9891,45.0122,361757.0
2016-12-09 11:30:00,58.49,58.53,58.49,58.53,330871.0,45.0045,45.0353,45.0045,45.0353,330871.0
2016-12-09 11:35:00,58.53,58.56,58.52,58.56,286401.0,45.0353,45.0584,45.0276,45.0584,286401.0
2016-12-09 11:40:00,58.55,58.57,58.54,58.55,53672.0,45.0507,45.0661,45.043,45.0507,53672.0
2016-12-09 11:45:00,58.55,58.57,58.54,58.55,1312342.0,45.0507,45.0661,45.043,45.0507,1312342.0
2016-12-09 11:50:00,58.55,58.56,58.54,58.55,194687.0,45.0507,45.0584,45.043,45.0507,194687.0
2016-12-09 11:55:00,58.55,58.58,58.53,58.55,166369.0,45.0507,45.0738,45.0353,45.0507,166369.0
2016-12-09 12:00:00,58.55,58.56,58.54,58.55,127988.0,45.0507,45.0584,45.043,45.0507,127988.0
2016-12-09 12:05:00,58.55,58.55,58.51,58.52,161323.0,45.0507,45.0507,45.0199,45.0276,161323.0
2016-12-09 12:10:00,58.52,58.54,58.51,58.53,144665.0,45.0276,45.043,45.0199,45.0353,144665.0
2016-12-09 12:15:00,58.53,58.53,58.5,58.52,136785.0,45.0353,45.0353,45.0122,45.0276,136785.0
2016-12-09 12:20:00,58.52,58.55,58.51,58.54,375685.0,45.0276,45.0507,45.0199,45.043,375685.0
2016-12-09 12:25:00,58.54,58.54,58.51,58.52,195356.0,45.043,45.043,45.0199,45.0276,195356.0
2016-12-09 12:30:00,58.53,58.56,58.52,58.55,249976.0,45.0353,45.0584,45.0276,45.0507,249976.0
2016-12-09 12:35:00,58.55,58.6,58.54,58.58,211314.0,45.0507,45.0891,45.043,45.0738,211314.0
2016-12-09 12:40:00,58.58,58.58,58.56,58.56,26441.0,45.0738,45.0738,45.0584,45.0584,26441.0
2016-12-09 12:45:00,58.57,58.58,58.56,58.58,31650.0,45.0661,45.0738,45.0584,45.0738,31650.0
2016-12-09 12:50:00,58.58,58.58,58.56,58.56,43327.0,45.0738,45.0738,45.0584,45.0584,43327.0
2016-12-09 12:55:00,58.57,58.57,58.55,58.56,46341.0,45.0661,45.0661,45.0507,45.0584,46341.0
2016-12-09 13:00:00,58.56,58.56,58.55,58.56,35561.0,45.0584,45.0584,45.0507,45.0584,35561.0
2016-12-09 13:05:00,58.55,58.56,58.55,58.55,19855.0,45.0507,45.0584,45.0507,45.0507,19855.0
2016-12-09 13:10:00,58.55,58.57,58.55,58.56,59980.0,45.0507,45.0661,45.0507,45.0584,59980.0
2016-12-09 13:15:00,58.55,58.56,58.55,58.55,25352.0,45.0507,45.0584,45.0507,45.0507,25352.0
2016-12-09 13:20:00,58.55,58.56,58.54,58.55,103219.0,45.0507,45.0584,45.043,45.0507,103219.0
2016-12-09 13:25:00,58.55,58.57,58.55,58.57,89669.0,45.0507,45.0661,45.0507,45.0661,89669.0
2016-12-09 13:30:00,58.57,58.58,58.56,58.56,34444.0,45.0661,45.0738,45.0584,45.0584,34444.0
2016-12-09 13:35:00,58.56,58.58,58.56,58.56,156221.0,45.0584,45.0738,45.0584,45.0584,156221.0
2016-12-09 13:40:00,58.56,58.58,58.56,58.57,72289.0,45.0584,45.0738,45.0584,45.0661,72289.0
2016-12-09 13:45:00,58.58,58.58,58.57,58.57,46417.0,45.0738,45.0738,45.0661,45.0661,46417.0
2016-12-09 13:50:00,58.58,58.59,58.56,58.59,130029.0,45.0738,45.0814,45.0584,45.0814,130029.0
2016-12-09 13:55:00,58.59,58.6,58.57,58.58,240861.0,45.0814,45.0891,45.0661,45.0738,240861.0
2016-12-09 14:00:00,58.58,58.61,58.57,58.6,314166.0,45.0738,45.0968,45.0661,45.0891,314166.0
2016-12-09 14:05:00,58.6,58.61,58.59,58.59,194372.0,45.0891,45.0968,45.0814,45.0814,194372.0
2016-12-09 14:10:00,58.6,58.61,58.59,58.6,131460.0,45.0891,45.0968,45.0814,45.0891,131460.0
2016-12-09 14:15:00,58.6,58.62,58.59,58.61,255277.0,45.0891,45.1045,45.0814,45.0968,255277.0
2016-12-09 14:20:00,58.6,58.61,58.59,58.6,104341.0,45.0891,45.0968,45.0814,45.0891,104341.0
2016-12-09 14:25:00,58.6,58.6,58.57,58.58,284727.0,45.0891,45.0891,45.0661,45.0738,284727.0
2016-12-09 14:30:00,58.58,58.6,58.57,58.59,195387.0,45.0738,45.0891,45.0661,45.0814,195387.0
2016-12-09 14:35:00,58.59,58.6,58.57,58.58,97136.0,45.0814,45.0891,45.0661,45.0738,97136.0
2016-12-09 14:40:00,58.58,58.59,58.57,58.59,259021.0,45.0738,45.0814,45.0661,45.0814,259021.0
2016-12-09 14:45:00,58.59,58.6,58.58,58.6,106158.0,45.0814,45.0891,45.0738,45.0891,106158.0
2016-12-09 14:50:00,58.6,58.61,58.59,58.61,46312.0,45.0891,45.0968,45.0814,45.0968,46312.0
2016-12-09 14:55:00,58.61,58.63,58.6,58.63,72471.0,45.0968,45.1122,45.0891,45.1122,72471.0
2016-12-09 15:00:00,58.63,58.63,58.61,58.63,78176.0,45.1122,45.1122,45.0968,45.1122,78176.0
2016-12-09 15:05:00,58.63,58.66,58.62,58.66,174340.0,45.1122,45.1353,45.1045,45.1353,174340.0
2016-12-09 15:10:00,58.66,58.67,58.65,58.67,158335.0,45.1353,45.143,45.1276,45.143,158335.0
2016-12-09 15:15:00,58.67,58.7,58.66,58.68,216777.0,45.143,45.1661,45.1353,45.1507,216777.0
2016-12-09 15:20:00,58.68,58.69,58.66,58.66,74476.0,45.1507,45.1584,45.1353,45.1353,74476.0
2016-12-09 15:25:00,58.67,58.69,58.66,58.69,93732.0,45.143,45.1584,45.1353,45.1584,93732.0
2016-12-09 15:30:00,58.69,58.71,58.68,58.69,177039.0,45.1584,45.1738,45.1507,45.1584,177039.0
2016-12-09 15:35:00,58.68,58.69,58.67,58.68,293485.0,45.1507,45.1584,45.143,45.1507,293485.0
2016-12-09 15:40:00,58.68,58.7,58.67,58.69,323826.0,45.1507,45.1661,45.143,45.1584,323826.0
2016-12-09 15:45:00,58.68,58.69,58.68,58.68,342447.0,45.1507,45.1584,45.1507,45.1507,342447.0
2016-12-09 15:50:00,58.68,58.69,58.65,58.66,427488.0,45.1507,45.1584,45.1276,45.1353,427488.0
2016-12-09 15:55:00,58.66,58.71,58.65,58.71,1314322.0,45.1353,45.1738,45.1276,45.1738,1314322.0
2016-12-12 09:30:00,58.5,58.54,58.5,58.54,498643.0,45.0122,45.043,45.0122,45.043,498643.0
2016-12-12 09:35:00,58.54,58.58,58.51,58.57,129858.0,45.043,45.0738,45.0199,45.0661,129858.0
2016-12-12 09:40:00,58.58,58.59,58.55,58.57,85280.0,45.0738,45.0814,45.0507,45.0661,85280.0
2016-12-12 09:45:00,58.56,58.61,58.56,58.61,129596.0,45.0584,45.0968,45.0584,45.0968,129596.0
2016-12-12 09:50:00,58.61,58.65,58.61,58.62,115790.0,45.0968,45.1276,45.0968,45.1045,115790.0
2016-12-12 09:55:00,58.63,58.67,58.62,58.66,219425.0,45.1122,45.143,45.1045,45.1353,219425.0
2016-12-12 10:00:00,58.65,58.69,58.63,58.64,72614.0,45.1276,45.1584,45.1122,45.1199,72614.0
2016-12-12 10:05:00,58.63,58.64,58.58,58.59,115539.0,45.1122,45.1199,45.0738,45.0814,115539.0
2016-12-12 10:10:00,58.59,58.59,58.55,58.55,97625.0,45.0814,45.0814,45.0507,45.0507,97625.0
2016-12-12 10:15:00,58.55,58.56,58.51,58.54,82090.0,45.0507,45.0584,45.0199,45.043,82090.0
2016-12-12 10:20:00,58.54,58.56,58.54,58.54,131195.0,45.043,45.0584,45.043,45.043,131195.0
2016-12-12 10:25:00,58.55,58.56,58.53,58.55,115688.0,45.0507,45.0584,45.0353,45.0507,115688.0
2016-12-12 10:30:00,58.55,58.58,58.54,58.58,86529.0,45.0507,45.0738,45.043,45.0738,86529.0
2016-12-12 10:35:00,58.58,58.62,58.57,58.61,100881.0,45.0738,45.1045,45.0661,45.0968,100881.0
2016-12-12 10:40:00,58.62,58.62,58.56,58.58,113285.0,45.1045,45.1045,45.0584,45.0738,113285.0
2016-12-12 10:45:00,58.57,58.6,58.57,58.57,106364.0,45.0661,45.0891,45.0661,45.0661,106364.0
2016-12-12 10:50:00,58.57,58.58,58.54,58.55,57763.0,45.0661,45.0738,45.043,45.0507,57763.0
2016-12-12 10:55:00,58.55,58.57,58.53,58.54,206651.0,45.0507,45.0661,45.0353,45.043,206651.0
2016-12-12 11:00:00,58.53,58.54,58.5,58.52,157474.0,45.0353,45.043,45.0122,45.0276,157474.0
2016-12-12 11:05:00,58.52,58.52,58.5,58.52,81942.0,45.0276,45.0276,45.0122,45.0276,81942.0
2016-12-12 11:10:00,58.52,58.52,58.47,58.47,222040.0,45.0276,45.0276,44.9891,44.9891,222040.0
2016-12-12 11:15:00,58.47,58.48,58.46,58.46,102172.0,44.9891,44.9968,44.9814,44.9814,102172.0
2016-12-12 11:20:00,58.47,58.47,58.4,58.42,305766.0,44.9891,44.9891,44.9353,44.9506,305766.0
2016-12-12 11:25:00,58.42,58.46,58.39,58.45,444292.0,44.9506,44.9814,44.9276,44.9737,444292.0
2016-12-12 11:30:00,58.46,58.47,58.42,58.44,187931.0,44.9814,44.9891,44.9506,44.966,187931.0
2016-12-12 11:35:00,58.45,58.47,58.44,58.45,214552.0,44.9737,44.9891,44.966,44.9737,214552.0
2016-12-12 11:40:00,58.45,58.46,58.43,58.46,126133.0,44.9737,44.9814,44.9583,44.9814,126133.0
2016-12-12 11:45:00,58.46,58.49,58.44,58.48,92206.0,44.9814,45.0045,44.966,44.9968,92206.0
2016-12-12 11:50:00,58.48,58.48,58.46,58.47,170186.0,44.9968,44.9968,44.9814,44.9891,170186.0
2016-12-12 11:55:00,58.47,58.48,58.46,58.48,38776.0,44.9891,44.9968,44.9814,44.9968,38776.0
2016-12-12 12:00:00,58.48,58.48,58.41,58.42,157006.0,44.9968,44.9968,44.9429,44.9506,157006.0
2016-12-12 12:05:00,58.42,58.42,58.39,58.41,46030.0,44.9506,44.9506,44.9276,44.9429,46030.0
2016-12-12 12:10:00,58.42,58.48,58.41,58.48,53515.0,44.9506,44.9968,44.9429,44.9968,53515.0
2016-12-12 12:15:00,58.48,58.51,58.47,58.49,76702.0,44.9968,45.0199,44.9891,45.0045,76702.0
2016-12-12 12:20:00,58.49,58.5,58.46,58.48,120790.0,45.0045,45.0122,44.9814,44.9968,120790.0
2016-12-12 12:25:00,58.49,58.5,58.48,58.49,49640.0,45.0045,45.0122,44.9968,45.0045,49640.0
2016-12-12 12:30:00,58.49,58.5,58.48,58.5,94091.0,45.0045,45.0122,44.9968,45.0122,94091.0
2016-12-12 12:35:00,58.5,58.53,58.5,58.53,116132.0,45.0122,45.0353,45.0122,45.0353,116132.0
2016-12-12 12:40:00,58.52,58.54,58.5,58.54,171492.0,45.0276,45.043,45.0122,45.043,171492.0
2016-12-12 12:45:00,58.53,58.54,58.51,58.51,88752.0,45.0353,45.043,45.0199,45.0199,88752.0
2016-12-12 12:50:00,58.52,58.53,58.5,58.51,188795.0,45.0276,45.0353,45.0122,45.0199,188795.0
2016-12-12 12:55:00,58.5,58.51,58.47,58.5,316710.0,45.0122,45.0199,44.9891,45.0122,316710.0
2016-12-12 13:00:00,58.5,58.5,58.47,58.48,65664.0,45.0122,45.0122,44.9891,44.9968,65664.0
2016-12-12 13:05:00,58.49,58.51,58.48,58.5,180065.0,45.0045,45.0199,44.9968,45.0122,180065.0
2016-12-12 13:10:00,58.5,58.5,58.48,58.48,67374.0,45.0122,45.0122,44.9968,44.9968,67374.0
2016-12-12 13:15:00,58.48,58.53,58.48,58.53,129309.0,44.9968,45.0353,44.9968,45.0353,129309.0
2016-12-12 13:20:00,58.53,58.53,58.49,58.5,43810.0,45.0353,45.0353,45.0045,45.0122,43810.0
2016-12-12 13:25:00,58.49,58.52,58.48,58.5,36577.0,45.0045,45.0276,44.9968,45.0122,36577.0
2016-12-12 13:30:00,58.51,58.51,58.48,58.5,95967.0,45.0199,45.0199,44.9968,45.0122,95967.0
2016-12-12 13:35:00,58.5,58.5,58.47,58.49,55529.0,45.0122,45.0122,44.9891,45.0045,55529.0
2016-12-12 13:40:00,58.48,58.5,58.47,58.47,89516.0,44.9968,45.0122,44.9891,44.9891,89516.0
2016-12-12 13:45:00,58.48,58.49,58.48,58.48,90706.0,44.9968,45.0045,44.9968,44.9968,90706.0
2016-12-12 13:50:00,58.48,58.49,58.48,58.48,52481.0,44.9968,45.0045,44.9968,44.9968,52481.0
2016-12-12 13:55:00,58.48,58.5,58.46,58.46,165237.0,44.9968,45.0122,44.9814,44.9814,165237.0
2016-12-12 14:00:00,58.47,58.49,58.46,58.48,86534.0,44.9891,45.0045,44.9814,44.9968,86534.0
2016-12-12 14:05:00,58.48,58.5,58.47,58.5,101863.0,44.9968,45.0122,44.9891,45.0122,101863.0
2016-12-12 14:10:00,58.5,58.51,58.49,58.51,114799.0,45.0122,45.0199,45.0045,45.0199,114799.0
2016-12-12 14:15:00,58.51,58.53,58.5,58.53,114742.0,45.0199,45.0353,45.0122,45.0353,114742.0
2016-12-12 14:20:00,58.53,58.53,58.5,58.52,113754.0,45.0353,45.0353,45.0122,45.0276,113754.0
2016-12-12 14:25:00,58.51,58.51,58.47,58.48,72963.0,45.0199,45.0199,44.9891,44.9968,72963.0
2016-12-12 14:30:00,58.49,58.49,58.47,58.49,76973.0,45.0045,45.0045,44.9891,45.0045,76973.0
2016-12-12 14:35:00,58.48,58.49,58.46,58.46,40976.0,44.9968,45.0045,44.9814,44.9814,40976.0
2016-12-12 14:40:00,58.46,58.48,58.45,58.48,102874.0,44.9814,44.9968,44.9737,44.9968,102874.0
2016-12-12 14:45:00,58.48,58.48,58.46,58.46,89088.0,44.9968,44.9968,44.9814,44.9814,89088.0
2016-12-12 14:50:00,58.47,58.47,58.45,58.46,115441.0,44.9891,44.9891,44.9737,44.9814,115441.0
2016-12-12 14:55:00,58.46,58.47,58.44,58.46,302857.0,44.9814,44.9891,44.966,44.9814,302857.0
2016-12-12 15:00:00,58.46,58.49,58.45,58.49,157090.0,44.9814,45.0045,44.9737,45.0045,157090.0
2016-12-12 15:05:00,58.49,58.49,58.44,58.46,97475.0,45.0045,45.0045,44.966,44.9814,97475.0
2016-12-12 15:10:00,58.45,58.47,58.45,58.47,111897.0,44.9737,44.9891,44.9737,44.9891,111897.0
2016-12-12 15:15:00,58.47,58.48,58.46,58.48,156127.0,44.9891,44.9968,44.9814,44.9968,156127.0
2016-12-12 15:20:00,58.48,58.48,58.47,58.47,120529.0,44.9968,44.9968,44.9891,44.9891,120529.0
2016-12-12 15:25:00,58.47,58.48,58.46,58.47,118528.0,44.9891,44.9968,44.9814,44.9891,118528.0
2016-12-12 15:30:00,58.46,58.47,58.44,58.47,175343.0,44.9814,44.9891,44.966,44.9891,175343.0
2016-12-12 15:35:00,58.47,58.48,58.45,58.48,117413.0,44.9891,44.9968,44.9737,44.9968,117413.0
2016-12-12 15:40:00,58.48,58.48,58.46,58.48,255390.0,44.9968,44.9968,44.9814,44.9968,255390.0
2016-12-12 15:45:00,58.48,58.5,58.47,58.47,989753.0,44.9968,45.0122,44.9891,44.9891,989753.0
2016-12-12 15:50:00,58.47,58.49,58.46,58.47,572936.0,44.9891,45.0045,44.9814,44.9891,572936.0
2016-12-12 15:55:00,58.47,58.48,58.45,58.46,1226723.0,44.9891,44.9968,44.9737,44.9814,1226723.0
2016-12-13 09:30:00,58.97,59.03,58.95,59.03,668141.0,45.3738,45.42,45.3584,45.42,668141.0
2016-12-13 09:35:00,59.02,59.12,59.01,59.09,710559.0,45.4123,45.4893,45.4046,45.4662,710559.0
2016-12-13 09:40:00,59.09,59.15,59.09,59.13,277918.0,45.4662,45.5123,45.4662,45.4969,277918.0
2016-12-13 09:45:00,59.13,59.14,59.09,59.11,519377.0,45.4969,45.5046,45.4662,45.4816,519377.0
2016-12-13 09:50:00,59.11,59.15,59.1,59.12,281222.0,45.4816,45.5123,45.4739,45.4893,281222.0
2016-12-13 09:55:00,59.12,59.13,59.1,59.11,107789.0,45.4893,45.4969,45.4739,45.4816,107789.0
2016-12-13 10:00:00,59.11,59.12,59.06,59.08,200835.0,45.4816,45.4893,45.4431,45.4585,200835.0
2016-12-13 10:05:00,59.08,59.08,59.05,59.08,162396.0,45.4585,45.4585,45.4354,45.4585,162396.0
2016-12-13 10:10:00,59.09,59.1,59.07,59.1,305603.0,45.4662,45.4739,45.4508,45.4739,305603.0
2016-12-13 10:15:00,59.11,59.11,59.05,59.07,224300.0,45.4816,45.4816,45.4354,45.4508,224300.0
2016-12-13 10:20:00,59.07,59.08,59.04,59.05,157850.0,45.4508,45.4585,45.4277,45.4354,157850.0
2016-12-13 10:25:00,59.05,59.08,59.05,59.07,267047.0,45.4354,45.4585,45.4354,45.4508,267047.0
2016-12-13 10:30:00,59.07,59.07,59.02,59.03,187994.0,45.4508,45.4508,45.4123,45.42,187994.0
2016-12-13 10:35:00,59.04,59.04,58.98,59.02,175691.0,45.4277,45.4277,45.3815,45.4123,175691.0
2016-12-13 10:40:00,59.01,59.04,59.0,59.03,258488.0,45.4046,45.4277,45.3969,45.42,258488.0
2016-12-13 10:45:00,59.03,59.06,59.02,59.05,233982.0,45.42,45.4431,45.4123,45.4354,233982.0
2016-12-13 10:50:00,59.05,59.09,59.04,59.09,52764.0,45.4354,45.4662,45.4277,45.4662,52764.0
2016-12-13 10:55:00,59.09,59.11,59.08,59.1,91093.0,45.4662,45.4816,45.4585,45.4739,91093.0
2016-12-13 11:00:00,59.09,59.11,59.07,59.08,140279.0,45.4662,45.4816,45.4508,45.4585,140279.0
2016-12-13 11:05:00,59.08,59.14,59.06,59.14,134245.0,45.4585,45.5046,45.4431,45.5046,134245.0
2016-12-13 11:10:00,59.13,59.16,59.12,59.15,297584.0,45.4969,45.52,45.4893,45.5123,297584.0
2016-12-13 11:15:00,59.14,59.18,59.14,59.18,336736.0,45.5046,45.5354,45.5046,45.5354,336736.0
2016-12-13 11:20:00,59.18,59.21,59.16,59.21,241279.0,45.5354,45.5585,45.52,45.5585,241279.0
2016-12-13 11:25:00,59.2,59.25,59.2,59.23,491082.0,45.5508,45.5893,45.5508,45.5739,491082.0
2016-12-13 11:30:00,59.23,59.24,59.19,59.21,132950.0,45.5739,45.5816,45.5431,45.5585,132950.0
2016-12-13 11:35:00,59.21,59.22,59.14,59.15,106971.0,45.5585,45.5662,45.5046,45.5123,106971.0
2016-12-13 11:40:00,59.16,59.18,59.15,59.15,136563.0,45.52,45.5354,45.5123,45.5123,136563.0
2016-12-13 11:45:00,59.15,59.16,59.13,59.15,107074.0,45.5123,45.52,45.4969,45.5123,107074.0
2016-12-13 11:50:00,59.16,59.17,59.14,59.14,314269.0,45.52,45.5277,45.5046,45.5046,314269.0
2016-12-13 11:55:00,59.14,59.17,59.13,59.16,210690.0,45.5046,45.5277,45.4969,45.52,210690.0
2016-12-13 12:00:00,59.16,59.17,59.15,59.17,69939.0,45.52,45.5277,45.5123,45.5277,69939.0
2016-12-13 12:05:00,59.16,59.16,59.13,59.15,56126.0,45.52,45.52,45.4969,45.5123,56126.0
2016-12-13 12:10:00,59.15,59.15,59.13,59.15,255179.0,45.5123,45.5123,45.4969,45.5123,255179.0
2016-12-13 12:15:00,59.15,59.17,59.14,59.14,220668.0,45.5123,45.5277,45.5046,45.5046,220668.0
2016-12-13 12:20:00,59.14,59.15,59.13,59.13,167871.0,45.5046,45.5123,45.4969,45.4969,167871.0
2016-12-13 12:25:00,59.14,59.15,59.12,59.13,274858.0,45.5046,45.5123,45.4893,45.4969,274858.0
2016-12-13 12:30:00,59.13,59.15,59.12,59.15,64878.0,45.4969,45.5123,45.4893,45.5123,64878.0
2016-12-13 12:35:00,59.15,59.17,59.14,59.16,204004.0,45.5123,45.5277,45.5046,45.52,204004.0
2016-12-13 12:40:00,59.17,59.19,59.16,59.18,241624.0,45.5277,45.5431,45.52,45.5354,241624.0
2016-12-13 12:45:00,59.19,59.19,59.15,59.16,301348.0,45.5431,45.5431,45.5123,45.52,301348.0
2016-12-13 12:50:00,59.16,59.18,59.15,59.18,149425.0,45.52,45.5354,45.5123,45.5354,149425.0
2016-12-13 12:55:00,59.18,59.18,59.14,59.15,183860.0,45.5354,45.5354,45.5046,45.5123,183860.0
2016-12-13 13:00:00,59.15,59.2,59.14,59.18,127118.0,45.5123,45.5508,45.5046,45.5354,127118.0
2016-12-13 13:05:00,59.18,59.19,59.18,59.18,61048.0,45.5354,45.5431,45.5354,45.5354,61048.0
2016-12-13 13:10:00,59.19,59.21,59.18,59.21,144773.0,45.5431,45.5585,45.5354,45.5585,144773.0
2016-12-13 13:15:00,59.21,59.24,59.19,59.23,229506.0,45.5585,45.5816,45.5431,45.5739,229506.0
2016-12-13 13:20:00,59.23,59.24,59.21,59.21,291956.0,45.5739,45.5816,45.5585,45.5585,291956.0
2016-12-13 13:25:00,59.21,59.23,59.2,59.23,305047.0,45.5585,45.5739,45.5508,45.5739,305047.0
2016-12-13 13:30:00,59.23,59.23,59.2,59.21,126484.0,45.5739,45.5739,45.5508,45.5585,126484.0
2016-12-13 13:35:00,59.21,59.21,59.19,59.19,52042.0,45.5585,45.5585,45.5431,45.5431,52042.0
2016-12-13 13:40:00,59.2,59.21,59.18,59.19,92810.0,45.5508,45.5585,45.5354,45.5431,92810.0
2016-12-13 13:45:00,59.19,59.19,59.16,59.17,121399.0,45.5431,45.5431,45.52,45.5277,121399.0
2016-12-13 13:50:00,59.17,59.18,59.16,59.17,95625.0,45.5277,45.5354,45.52,45.5277,95625.0
2016-12-13 13:55:00,59.17,59.17,59.15,59.15,113713.0,45.5277,45.5277,45.5123,45.5123,113713.0
2016-12-13 14:00:00,59.15,59.16,59.14,59.15,332895.0,45.5123,45.52,45.5046,45.5123,332895.0
2016-12-13 14:05:00,59.15,59.18,59.14,59.15,204144.0,45.5123,45.5354,45.5046,45.5123,204144.0
2016-12-13 14:10:00,59.15,59.16,59.14,59.15,124938.0,45.5123,45.52,45.5046,45.5123,124938.0
2016-12-13 14:15:00,59.15,59.16,59.13,59.15,208968.0,45.5123,45.52,45.4969,45.5123,208968.0
2016-12-13 14:20:00,59.15,59.15,59.13,59.13,67102.0,45.5123,45.5123,45.4969,45.4969,67102.0
2016-12-13 14:25:00,59.13,59.13,59.11,59.12,59109.0,45.4969,45.4969,45.4816,45.4893,59109.0
2016-12-13 14:30:00,59.12,59.13,59.11,59.12,128083.0,45.4893,45.4969,45.4816,45.4893,128083.0
2016-12-13 14:35:00,59.12,59.14,59.12,59.14,104200.0,45.4893,45.5046,45.4893,45.5046,104200.0
2016-12-13 14:40:00,59.14,59.16,59.13,59.15,122610.0,45.5046,45.52,45.4969,45.5123,122610.0
2016-12-13 14:45:00,59.15,59.16,59.14,59.15,78486.0,45.5123,45.52,45.5046,45.5123,78486.0
2016-12-13 14:50:00,59.15,59.17,59.15,59.17,114474.0,45.5123,45.5277,45.5123,45.5277,114474.0
2016-12-13 14:55:00,59.17,59.17,59.15,59.16,130287.0,45.5277,45.5277,45.5123,45.52,130287.0
2016-12-13 15:00:00,59.16,59.17,59.15,59.16,110386.0,45.52,45.5277,45.5123,45.52,110386.0
2016-12-13 15:05:00,59.16,59.17,59.16,59.16,106521.0,45.52,45.5277,45.52,45.52,106521.0
2016-12-13 15:10:00,59.16,59.17,59.16,59.17,340047.0,45.52,45.5277,45.52,45.5277,340047.0
2016-12-13 15:15:00,59.16,59.2,59.16,59.19,330982.0,45.52,45.5508,45.52,45.5431,330982.0
2016-12-13 15:20:00,59.19,59.19,59.17,59.17,228722.0,45.5431,45.5431,45.5277,45.5277,228722.0
2016-12-13 15:25:00,59.18,59.19,59.17,59.18,217346.0,45.5354,45.5431,45.5277,45.5354,217346.0
2016-12-13 15:30:00,59.18,59.19,59.17,59.18,394723.0,45.5354,45.5431,45.5277,45.5354,394723.0
2016-12-13 15:35:00,59.18,59.2,59.18,59.18,304157.0,45.5354,45.5508,45.5354,45.5354,304157.0
2016-12-13 15:40:00,59.18,59.2,59.18,59.19,222753.0,45.5354,45.5508,45.5354,45.5431,222753.0
2016-12-13 15:45:00,59.2,59.2,59.16,59.16,343752.0,45.5508,45.5508,45.52,45.52,343752.0
2016-12-13 15:50:00,59.16,59.17,59.11,59.13,990445.0,45.52,45.5277,45.4816,45.4969,990445.0
2016-12-13 15:55:00,59.13,59.14,59.09,59.11,1467432.0,45.4969,45.5046,45.4662,45.4816,1467432.0
2016-12-14 09:30:00,58.96,59.0,58.95,59.0,321996.0,45.3661,45.3969,45.3584,45.3969,321996.0
2016-12-14 09:35:00,59.0,59.02,58.98,59.0,75113.0,45.3969,45.4123,45.3815,45.3969,75113.0
2016-12-14 09:40:00,59.0,59.01,58.99,58.99,93080.0,45.3969,45.4046,45.3892,45.3892,93080.0
2016-12-14 09:45:00,58.99,59.02,58.98,59.0,46619.0,45.3892,45.4123,45.3815,45.3969,46619.0
2016-12-14 09:50:00,59.0,59.0,58.97,58.97,327434.0,45.3969,45.3969,45.3738,45.3738,327434.0
2016-12-14 09:55:00,58.97,58.98,58.95,58.97,118945.0,45.3738,45.3815,45.3584,45.3738,118945.0
2016-12-14 10:00:00,58.97,58.99,58.96,58.99,46604.0,45.3738,45.3892,45.3661,45.3892,46604.0
2016-12-14 10:05:00,58.98,59.0,58.95,58.95,121596.0,45.3815,45.3969,45.3584,45.3584,121596.0
2016-12-14 10:10:00,58.95,59.0,58.94,58.97,149624.0,45.3584,45.3969,45.3508,45.3738,149624.0
2016-12-14 10:15:00,58.97,58.97,58.95,58.96,57205.0,45.3738,45.3738,45.3584,45.3661,57205.0
2016-12-14 10:20:00,58.96,59.05,58.95,59.04,189461.0,45.3661,45.4354,45.3584,45.4277,189461.0
2016-12-14 10:25:00,59.03,59.05,59.01,59.04,169626.0,45.42,45.4354,45.4046,45.4277,169626.0
2016-12-14 10:30:00,59.04,59.09,59.04,59.07,388569.0,45.4277,45.4662,45.4277,45.4508,388569.0
2016-12-14 10:35:00,59.07,59.08,59.04,59.05,159169.0,45.4508,45.4585,45.4277,45.4354,159169.0
2016-12-14 10:40:00,59.05,59.05,59.02,59.03,60134.0,45.4354,45.4354,45.4123,45.42,60134.0
2016-12-14 10:45:00,59.03,59.07,59.01,59.06,182774.0,45.42,45.4508,45.4046,45.4431,182774.0
2016-12-14 10:50:00,59.06,59.06,59.01,59.03,56676.0,45.4431,45.4431,45.4046,45.42,56676.0
2016-12-14 10:55:00,59.02,59.03,58.99,59.0,110537.0,45.4123,45.42,45.3892,45.3969,110537.0
2016-12-14 11:00:00,58.99,59.01,58.97,58.99,201504.0,45.3892,45.4046,45.3738,45.3892,201504.0
2016-12-14 11:05:00,58.98,59.0,58.97,58.98,137916.0,45.3815,45.3969,45.3738,45.3815,137916.0
2016-12-14 11:10:00,58.98,59.0,58.96,58.98,192776.0,45.3815,45.3969,45.3661,45.3815,192776.0
2016-12-14 11:15:00,58.98,58.99,58.95,58.96,203857.0,45.3815,45.3892,45.3584,45.3661,203857.0
2016-12-14 11:20:00,58.96,59.0,58.94,59.0,397422.0,45.3661,45.3969,45.3508,45.3969,397422.0
2016-12-14 11:25:00,59.0,59.03,58.99,59.02,312032.0,45.3969,45.42,45.3892,45.4123,312032.0
2016-12-14 11:30:00,59.02,59.02,58.93,58.95,329165.0,45.4123,45.4123,45.3431,45.3584,329165.0
2016-12-14 11:35:00,58.94,58.95,58.91,58.94,412807.0,45.3508,45.3584,45.3277,45.3508,412807.0
2016-12-14 11:40:00,58.94,58.96,58.91,58.92,198889.0,45.3508,45.3661,45.3277,45.3354,198889.0
2016-12-14 11:45:00,58.91,58.96,58.91,58.95,124319.0,45.3277,45.3661,45.3277,45.3584,124319.0
2016-12-14 11:50:00,58.95,58.98,58.94,58.98,88406.0,45.3584,45.3815,45.3508,45.3815,88406.0
2016-12-14 11:55:00,58.98,58.98,58.95,58.96,92899.0,45.3815,45.3815,45.3584,45.3661,92899.0
2016-12-14 12:00:00,58.96,58.99,58.96,58.98,63685.0,45.3661,45.3892,45.3661,45.3815,63685.0
2016-12-14 12:05:00,58.98,58.99,58.95,58.96,64240.0,45.3815,45.3892,45.3584,45.3661,64240.0
2016-12-14 12:10:00,58.97,59.0,58.96,58.98,96638.0,45.3738,45.3969,45.3661,45.3815,96638.0
2016-12-14 12:15:00,58.98,59.0,58.98,58.99,39360.0,45.3815,45.3969,45.3815,45.3892,39360.0
2016-12-14 12:20:00,58.99,58.99,58.97,58.98,53721.0,45.3892,45.3892,45.3738,45.3815,53721.0
2016-12-14 12:25:00,58.98,58.99,58.97,58.99,36609.0,45.3815,45.3892,45.3738,45.3892,36609.0
2016-12-14 12:30:00,58.98,59.02,58.98,59.0,273893.0,45.3815,45.4123,45.3815,45.3969,273893.0
2016-12-14 12:35:00,59.0,59.0,58.97,58.97,61761.0,45.3969,45.3969,45.3738,45.3738,61761.0
2016-12-14 12:40:00,58.98,58.98,58.96,58.96,44949.0,45.3815,45.3815,45.3661,45.3661,44949.0
2016-12-14 12:45:00,58.96,58.98,58.95,58.97,123252.0,45.3661,45.3815,45.3584,45.3738,123252.0
2016-12-14 12:50:00,58.98,58.98,58.96,58.97,87184.0,45.3815,45.3815,45.3661,45.3738,87184.0
2016-12-14 12:55:00,58.97,58.98,58.95,58.97,265122.0,45.3738,45.3815,45.3584,45.3738,265122.0
2016-12-14 13:00:00,58.96,58.98,58.95,58.96,139078.0,45.3661,45.3815,45.3584,45.3661,139078.0
2016-12-14 13:05:00,58.96,58.96,58.93,58.94,197236.0,45.3661,45.3661,45.3431,45.3508,197236.0
2016-12-14 13:10:00,58.94,58.95,58.93,58.94,155822.0,45.3508,45.3584,45.3431,45.3508,155822.0
2016-12-14 13:15:00,58.94,58.96,58.94,58.96,87474.0,45.3508,45.3661,45.3508,45.3661,87474.0
2016-12-14 13:20:00,58.95,58.97,58.95,58.97,56515.0,45.3584,45.3738,45.3584,45.3738,56515.0
2016-12-14 13:25:00,58.97,58.99,58.96,58.98,94961.0,45.3738,45.3892,45.3661,45.3815,94961.0
2016-12-14 13:30:00,58.98,59.0,58.97,58.98,141686.0,45.3815,45.3969,45.3738,45.3815,141686.0
2016-12-14 13:35:00,58.98,59.0,58.96,58.97,115758.0,45.3815,45.3969,45.3661,45.3738,115758.0
2016-12-14 13:40:00,58.97,59.0,58.96,58.98,71440.0,45.3738,45.3969,45.3661,45.3815,71440.0
2016-12-14 13:45:00,58.98,58.99,58.96,58.97,87767.0,45.3815,45.3892,45.3661,45.3738,87767.0
2016-12-14 13:50:00,58.98,58.98,58.94,58.96,173993.0,45.3815,45.3815,45.3508,45.3661,173993.0
2016-12-14 13:55:00,58.96,59.02,58.95,59.01,320446.0,45.3661,45.4123,45.3584,45.4046,320446.0
2016-12-14 14:00:00,58.94,59.01,58.76,58.97,786418.0,45.3508,45.4046,45.2123,45.3738,786418.0
2016-12-14 14:05:00,58.97,58.97,58.79,58.85,527756.0,45.3738,45.3738,45.2353,45.2815,527756.0
2016-12-14 14:10:00,58.85,58.87,58.62,58.62,546120.0,45.2815,45.2969,45.1045,45.1045,546120.0
2016-12-14 14:15:00,58.63,58.75,58.6,58.74,579044.0,45.1122,45.2046,45.0891,45.1969,579044.0
2016-12-14 14:20:00,58.75,58.75,58.68,58.7,190110.0,45.2046,45.2046,45.1507,45.1661,190110.0
2016-12-14 14:25:00,58.69,58.7,58.52,58.55,579066.0,45.1584,45.1661,45.0276,45.0507,579066.0
2016-12-14 14:30:00,58.54,58.69,58.54,58.65,282949.0,45.043,45.1584,45.043,45.1276,282949.0
2016-12-14 14:35:00,58.65,58.73,58.61,58.72,215141.0,45.1276,45.1892,45.0968,45.1815,215141.0
2016-12-14 14:40:00,58.73,58.79,58.72,58.78,313727.0,45.1892,45.2353,45.1815,45.2276,313727.0
2016-12-14 14:45:00,58.78,58.79,58.7,58.72,223835.0,45.2276,45.2353,45.1661,45.1815,223835.0
2016-12-14 14:50:00,58.72,58.73,58.61,58.62,238839.0,45.1815,45.1892,45.0968,45.1045,238839.0
2016-12-14 14:55:00,58.62,58.62,58.48,58.49,357556.0,45.1045,45.1045,44.9968,45.0045,357556.0
2016-12-14 15:00:00,58.49,58.55,58.46,58.51,262367.0,45.0045,45.0507,44.9814,45.0199,262367.0
2016-12-14 15:05:00,58.51,58.53,58.34,58.35,317013.0,45.0199,45.0353,44.8891,44.8968,317013.0
2016-12-14 15:10:00,58.35,58.4,58.33,58.38,563576.0,44.8968,44.9353,44.8814,44.9199,563576.0
2016-12-14 15:15:00,58.37,58.38,58.3,58.31,428569.0,44.9122,44.9199,44.8583,44.866,428569.0
2016-12-14 15:20:00,58.31,58.38,58.29,58.3,1117296.0,44.866,44.9199,44.8506,44.8583,1117296.0
2016-12-14 15:25:00,58.29,58.32,58.26,58.3,391274.0,44.8506,44.8737,44.8275,44.8583,391274.0
2016-12-14 15:30:00,58.3,58.45,58.29,58.45,776942.0,44.8583,44.9737,44.8506,44.9737,776942.0
2016-12-14 15:35:00,58.44,58.46,58.4,58.44,367978.0,44.966,44.9814,44.9353,44.966,367978.0
2016-12-14 15:40:00,58.44,58.46,58.33,58.34,553875.0,44.966,44.9814,44.8814,44.8891,553875.0
2016-12-14 15:45:00,58.35,58.36,58.24,58.25,576437.0,44.8968,44.9045,44.8121,44.8198,576437.0
2016-12-14 15:50:00,58.25,58.25,58.13,58.17,1502806.0,44.8198,44.8198,44.7275,44.7583,1502806.0
2016-12-14 15:55:00,58.18,58.22,58.14,58.21,3274015.0,44.766,44.7968,44.7352,44.7891,3274015.0
2016-12-15 09:30:00,58.0,58.04,57.97,58.04,466330.0,44.6275,44.6583,44.6044,44.6583,466330.0
2016-12-15 09:35:00,58.04,58.06,58.0,58.01,671661.0,44.6583,44.6736,44.6275,44.6352,671661.0
2016-12-15 09:40:00,58.0,58.01,57.97,57.99,326580.0,44.6275,44.6352,44.6044,44.6198,326580.0
2016-12-15 09:45:00,57.99,58.05,57.98,58.04,358183.0,44.6198,44.666,44.6121,44.6583,358183.0
2016-12-15 09:50:00,58.04,58.09,58.02,58.07,228423.0,44.6583,44.6967,44.6429,44.6813,228423.0
2016-12-15 09:55:00,58.07,58.07,58.03,58.06,219750.0,44.6813,44.6813,44.6506,44.6736,219750.0
2016-12-15 10:00:00,58.07,58.07,58.02,58.04,367349.0,44.6813,44.6813,44.6429,44.6583,367349.0
2016-12-15 10:05:00,58.05,58.09,58.0,58.02,242666.0,44.666,44.6967,44.6275,44.6429,242666.0
2016-12-15 10:10:00,58.02,58.03,57.99,58.01,113480.0,44.6429,44.6506,44.6198,44.6352,113480.0
2016-12-15 10:15:00,58.01,58.04,57.96,57.98,112492.0,44.6352,44.6583,44.5967,44.6121,112492.0
2016-12-15 10:20:00,57.98,58.01,57.97,58.01,116934.0,44.6121,44.6352,44.6044,44.6352,116934.0
2016-12-15 10:25:00,58.01,58.06,58.0,58.04,286233.0,44.6352,44.6736,44.6275,44.6583,286233.0
2016-12-15 10:30:00,58.04,58.12,58.04,58.1,320990.0,44.6583,44.7198,44.6583,44.7044,320990.0
2016-12-15 10:35:00,58.1,58.13,58.07,58.12,178507.0,44.7044,44.7275,44.6813,44.7198,178507.0
2016-12-15 10:40:00,58.12,58.15,58.11,58.15,220421.0,44.7198,44.7429,44.7121,44.7429,220421.0
2016-12-15 10:45:00,58.14,58.14,58.05,58.07,144378.0,44.7352,44.7352,44.666,44.6813,144378.0
2016-12-15 10:50:00,58.06,58.09,58.05,58.09,269265.0,44.6736,44.6967,44.666,44.6967,269265.0
2016-12-15 10:55:00,58.09,58.1,58.05,58.07,251509.0,44.6967,44.7044,44.666,44.6813,251509.0
2016-12-15 11:00:00,58.07,58.09,58.06,58.08,270385.0,44.6813,44.6967,44.6736,44.689,270385.0
2016-12-15 11:05:00,58.08,58.12,58.08,58.12,228777.0,44.689,44.7198,44.689,44.7198,228777.0
2016-12-15 11:10:00,58.12,58.16,58.11,58.14,515069.0,44.7198,44.7506,44.7121,44.7352,515069.0
2016-12-15 11:15:00,58.14,58.15,58.11,58.12,199109.0,44.7352,44.7429,44.7121,44.7198,199109.0
2016-12-15 11:20:00,58.12,58.14,58.11,58.12,168640.0,44.7198,44.7352,44.7121,44.7198,168640.0
2016-12-15 11:25:00,58.12,58.13,58.08,58.08,243014.0,44.7198,44.7275,44.689,44.689,243014.0
2016-12-15 11:30:00,58.08,58.1,58.06,58.08,332051.0,44.689,44.7044,44.6736,44.689,332051.0
2016-12-15 11:35:00,58.07,58.1,58.05,58.08,467350.0,44.6813,44.7044,44.666,44.689,467350.0
2016-12-15 11:40:00,58.08,58.08,58.01,58.02,127875.0,44.689,44.689,44.6352,44.6429,127875.0
2016-12-15 11:45:00,58.02,58.04,58.0,58.03,55467.0,44.6429,44.6583,44.6275,44.6506,55467.0
2016-12-15 11:50:00,58.02,58.03,57.98,58.01,124636.0,44.6429,44.6506,44.6121,44.6352,124636.0
2016-12-15 11:55:00,58.0,58.04,57.98,58.04,238834.0,44.6275,44.6583,44.6121,44.6583,238834.0
2016-12-15 12:00:00,58.04,58.09,58.03,58.09,129690.0,44.6583,44.6967,44.6506,44.6967,129690.0
2016-12-15 12:05:00,58.09,58.1,58.07,58.1,372867.0,44.6967,44.7044,44.6813,44.7044,372867.0
2016-12-15 12:10:00,58.09,58.12,58.08,58.1,185320.0,44.6967,44.7198,44.689,44.7044,185320.0
2016-12-15 12:15:00,58.1,58.12,58.09,58.1,144790.0,44.7044,44.7198,44.6967,44.7044,144790.0
2016-12-15 12:20:00,58.11,58.12,58.07,58.08,194460.0,44.7121,44.7198,44.6813,44.689,194460.0
2016-12-15 12:25:00,58.09,58.14,58.07,58.11,163657.0,44.6967,44.7352,44.6813,44.7121,163657.0
2016-12-15 12:30:00,58.1,58.11,58.08,58.1,141351.0,44.7044,44.7121,44.689,44.7044,141351.0
2016-12-15 12:35:00,58.1,58.11,58.08,58.1,360357.0,44.7044,44.7121,44.689,44.7044,360357.0
2016-12-15 12:40:00,58.09,58.12,58.09,58.12,195901.0,44.6967,44.7198,44.6967,44.7198,195901.0
2016-12-15 12:45:00,58.12,58.12,58.1,58.11,95363.0,44.7198,44.7198,44.7044,44.7121,95363.0
2016-12-15 12:50:00,58.12,58.12,58.08,58.09,192314.0,44.7198,44.7198,44.689,44.6967,192314.0
2016-12-15 12:55:00,58.09,58.16,58.08,58.16,185550.0,44.6967,44.7506,44.689,44.7506,185550.0
2016-12-15 13:00:00,58.16,58.16,58.12,58.13,134601.0,44.7506,44.7506,44.7198,44.7275,134601.0
2016-12-15 13:05:00,58.13,58.19,58.13,58.17,140407.0,44.7275,44.7737,44.7275,44.7583,140407.0
2016-12-15 13:10:00,58.17,58.19,58.15,58.17,169843.0,44.7583,44.7737,44.7429,44.7583,169843.0
2016-12-15 13:15:00,58.17,58.18,58.15,58.18,56870.0,44.7583,44.766,44.7429,44.766,56870.0
2016-12-15 13:20:00,58.18,58.18,58.16,58.17,59758.0,44.766,44.766,44.7506,44.7583,59758.0
2016-12-15 13:25:00,58.16,58.17,58.12,58.13,46926.0,44.7506,44.7583,44.7198,44.7275,46926.0
2016-12-15 13:30:00,58.13,58.14,58.1,58.12,56568.0,44.7275,44.7352,44.7044,44.7198,56568.0
2016-12-15 13:35:00,58.12,58.13,58.09,58.11,163397.0,44.7198,44.7275,44.6967,44.7121,163397.0
2016-12-15 13:40:00,58.11,58.12,58.09,58.1,182538.0,44.7121,44.7198,44.6967,44.7044,182538.0
2016-12-15 13:45:00,58.1,58.11,58.05,58.05,240852.0,44.7044,44.7121,44.666,44.666,240852.0
2016-12-15 13:50:00,58.06,58.09,58.02,58.03,127136.0,44.6736,44.6967,44.6429,44.6506,127136.0
2016-12-15 13:55:00,58.03,58.06,58.03,58.05,309462.0,44.6506,44.6736,44.6506,44.666,309462.0
2016-12-15 14:00:00,58.05,58.09,58.02,58.09,240152.0,44.666,44.6967,44.6429,44.6967,240152.0
2016-12-15 14:05:00,58.08,58.09,58.06,58.06,303526.0,44.689,44.6967,44.6736,44.6736,303526.0
2016-12-15 14:10:00,58.06,58.09,58.06,58.08,75079.0,44.6736,44.6967,44.6736,44.689,75079.0
2016-12-15 14:15:00,58.08,58.09,58.05,58.08,70720.0,44.689,44.6967,44.666,44.689,70720.0
2016-12-15 14:20:00,58.08,58.09,58.06,58.08,131374.0,44.689,44.6967,44.6736,44.689,131374.0
2016-12-15 14:25:00,58.08,58.12,58.07,58.12,83624.0,44.689,44.7198,44.6813,44.7198,83624.0
2016-12-15 14:30:00,58.11,58.13,58.11,58.12,139562.0,44.7121,44.7275,44.7121,44.7198,139562.0
2016-12-15 14:35:00,58.12,58.14,58.1,58.13,211717.0,44.7198,44.7352,44.7044,44.7275,211717.0
2016-12-15 14:40:00,58.13,58.15,58.12,58.14,128029.0,44.7275,44.7429,44.7198,44.7352,128029.0
2016-12-15 14:45:00,58.14,58.14,58.11,58.12,270240.0,44.7352,44.7352,44.7121,44.7198,270240.0
2016-12-15 14:50:00,58.12,58.15,58.12,58.14,223701.0,44.7198,44.7429,44.7198,44.7352,223701.0
2016-12-15 14:55:00,58.15,58.15,58.1,58.12,165721.0,44.7429,44.7429,44.7044,44.7198,165721.0
2016-12-15 15:00:00,58.12,58.13,58.08,58.11,244729.0,44.7198,44.7275,44.689,44.7121,244729.0
2016-12-15 15:05:00,58.11,58.12,58.06,58.07,204498.0,44.7121,44.7198,44.6736,44.6813,204498.0
2016-12-15 15:10:00,58.07,58.08,58.05,58.06,228405.0,44.6813,44.689,44.666,44.6736,228405.0
2016-12-15 15:15:00,58.06,58.09,58.06,58.09,108598.0,44.6736,44.6967,44.6736,44.6967,108598.0
2016-12-15 15:20:00,58.08,58.1,58.07,58.08,116641.0,44.689,44.7044,44.6813,44.689,116641.0
2016-12-15 15:25:00,58.08,58.1,58.06,58.07,512316.0,44.689,44.7044,44.6736,44.6813,512316.0
2016-12-15 15:30:00,58.07,58.12,58.06,58.11,357839.0,44.6813,44.7198,44.6736,44.7121,357839.0
2016-12-15 15:35:00,58.11,58.12,58.09,58.11,238923.0,44.7121,44.7198,44.6967,44.7121,238923.0
2016-12-15 15:40:00,58.1,58.14,58.1,58.13,866105.0,44.7044,44.7352,44.7044,44.7275,866105.0
2016-12-15 15:45:00,58.13,58.13,58.09,58.09,481158.0,44.7275,44.7275,44.6967,44.6967,481158.0
2016-12-15 15:50:00,58.1,58.15,58.09,58.14,852968.0,44.7044,44.7429,44.6967,44.7352,852968.0
2016-12-15 15:55:00,58.15,58.15,58.1,58.11,3193552.0,44.7429,44.7429,44.7044,44.7121,3193552.0
2016-12-16 09:30:00,58.04,58.08,58.03,58.06,790626.0,44.6583,44.689,44.6506,44.6736,790626.0
2016-12-16 09:35:00,58.06,58.08,58.04,58.04,373495.0,44.6736,44.689,44.6583,44.6583,373495.0
2016-12-16 09:40:00,58.04,58.09,58.04,58.09,186358.0,44.6583,44.6967,44.6583,44.6967,186358.0
2016-12-16 09:45:00,58.09,58.12,58.08,58.09,143420.0,44.6967,44.7198,44.689,44.6967,143420.0
2016-12-16 09:50:00,58.09,58.13,58.09,58.11,125661.0,44.6967,44.7275,44.6967,44.7121,125661.0
2016-12-16 09:55:00,58.11,58.16,58.09,58.16,94139.0,44.7121,44.7506,44.6967,44.7506,94139.0
2016-12-16 10:00:00,58.16,58.17,58.11,58.13,81115.0,44.7506,44.7583,44.7121,44.7275,81115.0
2016-12-16 10:05:00,58.13,58.16,58.12,58.14,117888.0,44.7275,44.7506,44.7198,44.7352,117888.0
2016-12-16 10:10:00,58.14,58.15,58.13,58.14,198995.0,44.7352,44.7429,44.7275,44.7352,198995.0
2016-12-16 10:15:00,58.14,58.17,58.14,58.17,182197.0,44.7352,44.7583,44.7352,44.7583,182197.0
2016-12-16 10:20:00,58.17,58.17,58.13,58.14,174363.0,44.7583,44.7583,44.7275,44.7352,174363.0
2016-12-16 10:25:00,58.15,58.15,58.11,58.13,256625.0,44.7429,44.7429,44.7121,44.7275,256625.0
2016-12-16 10:30:00,58.13,58.14,58.08,58.09,172837.0,44.7275,44.7352,44.689,44.6967,172837.0
2016-12-16 10:35:00,58.09,58.11,58.08,58.11,159917.0,44.6967,44.7121,44.689,44.7121,159917.0
2016-12-16 10:40:00,58.11,58.12,58.08,58.09,238008.0,44.7121,44.7198,44.689,44.6967,238008.0
2016-12-16 10:45:00,58.09,58.13,58.08,58.1,207623.0,44.6967,44.7275,44.689,44.7044,207623.0
2016-12-16 10:50:00,58.1,58.11,58.08,58.09,172350.0,44.7044,44.7121,44.689,44.6967,172350.0
2016-12-16 10:55:00,58.08,58.1,58.06,58.09,232071.0,44.689,44.7044,44.6736,44.6967,232071.0
2016-12-16 11:00:00,58.09,58.1,58.06,58.06,333086.0,44.6967,44.7044,44.6736,44.6736,333086.0
2016-12-16 11:05:00,58.06,58.08,58.05,58.07,219889.0,44.6736,44.689,44.666,44.6813,219889.0
2016-12-16 11:10:00,58.06,58.1,58.06,58.09,192469.0,44.6736,44.7044,44.6736,44.6967,192469.0
2016-12-16 11:15:00,58.1,58.15,58.09,58.1,307003.0,44.7044,44.7429,44.6967,44.7044,307003.0
2016-12-16 11:20:00,58.1,58.13,58.06,58.07,351887.0,44.7044,44.7275,44.6736,44.6813,351887.0
2016-12-16 11:25:00,58.07,58.16,58.07,58.08,1327292.0,44.6813,44.7506,44.6813,44.689,1327292.0
2016-12-16 11:30:00,58.09,58.14,58.06,58.13,290548.0,44.6967,44.7352,44.6736,44.7275,290548.0
2016-12-16 11:35:00,58.13,58.2,58.11,58.2,161746.0,44.7275,44.7814,44.7121,44.7814,161746.0
2016-12-16 11:40:00,58.21,58.26,58.2,58.24,371586.0,44.7891,44.8275,44.7814,44.8121,371586.0
2016-12-16 11:45:00,58.24,58.28,58.23,58.27,112977.0,44.8121,44.8429,44.8044,44.8352,112977.0
2016-12-16 11:50:00,58.28,58.28,58.23,58.23,318069.0,44.8429,44.8429,44.8044,44.8044,318069.0
2016-12-16 11:55:00,58.23,58.29,58.23,58.26,100514.0,44.8044,44.8506,44.8044,44.8275,100514.0
2016-12-16 12:00:00,58.26,58.27,58.24,58.25,104503.0,44.8275,44.8352,44.8121,44.8198,104503.0
2016-12-16 12:05:00,58.25,58.27,58.24,58.26,69793.0,44.8198,44.8352,44.8121,44.8275,69793.0
2016-12-16 12:10:00,58.27,58.27,58.23,58.25,125714.0,44.8352,44.8352,44.8044,44.8198,125714.0
2016-12-16 12:15:00,58.24,58.25,58.17,58.18,197416.0,44.8121,44.8198,44.7583,44.766,197416.0
2016-12-16 12:20:00,58.18,58.21,58.17,58.18,159107.0,44.766,44.7891,44.7583,44.766,159107.0
2016-12-16 12:25:00,58.18,58.21,58.18,58.21,147105.0,44.766,44.7891,44.766,44.7891,147105.0
2016-12-16 12:30:00,58.21,58.26,58.2,58.26,410568.0,44.7891,44.8275,44.7814,44.8275,410568.0
2016-12-16 12:35:00,58.25,58.27,58.24,58.26,581015.0,44.8198,44.8352,44.8121,44.8275,581015.0
2016-12-16 12:40:00,58.26,58.26,58.24,58.24,90567.0,44.8275,44.8275,44.8121,44.8121,90567.0
2016-12-16 12:45:00,58.24,58.25,58.22,58.25,76742.0,44.8121,44.8198,44.7968,44.8198,76742.0
2016-12-16 12:50:00,58.24,58.24,58.19,58.2,167312.0,44.8121,44.8121,44.7737,44.7814,167312.0
2016-12-16 12:55:00,58.21,58.22,58.18,58.18,156524.0,44.7891,44.7968,44.766,44.766,156524.0
2016-12-16 13:00:00,58.18,58.2,58.11,58.13,464774.0,44.766,44.7814,44.7121,44.7275,464774.0
2016-12-16 13:05:00,58.13,58.14,58.11,58.12,508656.0,44.7275,44.7352,44.7121,44.7198,508656.0
2016-12-16 13:10:00,58.12,58.12,58.09,58.11,413070.0,44.7198,44.7198,44.6967,44.7121,413070.0
2016-12-16 13:15:00,58.11,58.11,58.07,58.1,196410.0,44.7121,44.7121,44.6813,44.7044,196410.0
2016-12-16 13:20:00,58.1,58.12,58.08,58.12,233373.0,44.7044,44.7198,44.689,44.7198,233373.0
2016-12-16 13:25:00,58.12,58.13,58.1,58.1,89598.0,44.7198,44.7275,44.7044,44.7044,89598.0
2016-12-16 13:30:00,58.11,58.11,58.08,58.1,102713.0,44.7121,44.7121,44.689,44.7044,102713.0
2016-12-16 13:35:00,58.09,58.12,58.09,58.11,131971.0,44.6967,44.7198,44.6967,44.7121,131971.0
2016-12-16 13:40:00,58.11,58.11,58.1,58.11,111158.0,44.7121,44.7121,44.7044,44.7121,111158.0
2016-12-16 13:45:00,58.11,58.11,58.07,58.09,155093.0,44.7121,44.7121,44.6813,44.6967,155093.0
2016-12-16 13:50:00,58.08,58.1,58.08,58.09,260252.0,44.689,44.7044,44.689,44.6967,260252.0
2016-12-16 13:55:00,58.08,58.1,58.07,58.08,89126.0,44.689,44.7044,44.6813,44.689,89126.0
2016-12-16 14:00:00,58.08,58.09,58.06,58.07,143896.0,44.689,44.6967,44.6736,44.6813,143896.0
2016-12-16 14:05:00,58.07,58.11,58.05,58.1,249933.0,44.6813,44.7121,44.666,44.7044,249933.0
2016-12-16 14:10:00,58.1,58.11,58.09,58.1,62022.0,44.7044,44.7121,44.6967,44.7044,62022.0
2016-12-16 14:15:00,58.1,58.1,58.06,58.07,147753.0,44.7044,44.7044,44.6736,44.6813,147753.0
2016-12-16 14:20:00,58.07,58.08,58.06,58.07,122714.0,44.6813,44.689,44.6736,44.6813,122714.0
2016-12-16 14:25:00,58.06,58.08,58.04,58.07,193398.0,44.6736,44.689,44.6583,44.6813,193398.0
2016-12-16 14:30:00,58.07,58.08,58.05,58.08,83599.0,44.6813,44.689,44.666,44.689,83599.0
2016-12-16 14:35:00,58.08,58.08,58.03,58.05,134278.0,44.689,44.689,44.6506,44.666,134278.0
2016-12-16 14:40:00,58.05,58.07,58.04,58.07,139720.0,44.666,44.6813,44.6583,44.6813,139720.0
2016-12-16 14:45:00,58.07,58.07,58.05,58.07,234645.0,44.6813,44.6813,44.666,44.6813,234645.0
2016-12-16 14:50:00,58.07,58.09,58.05,58.06,378511.0,44.6813,44.6967,44.666,44.6736,378511.0
2016-12-16 14:55:00,58.06,58.07,58.05,58.06,125344.0,44.6736,44.6813,44.666,44.6736,125344.0
2016-12-16 15:00:00,58.05,58.08,58.04,58.04,256915.0,44.666,44.689,44.6583,44.6583,256915.0
2016-12-16 15:05:00,58.04,58.05,58.02,58.04,193919.0,44.6583,44.666,44.6429,44.6583,193919.0
2016-12-16 15:10:00,58.04,58.05,58.02,58.05,209715.0,44.6583,44.666,44.6429,44.666,209715.0
2016-12-16 15:15:00,58.05,58.06,58.03,58.04,208706.0,44.666,44.6736,44.6506,44.6583,208706.0
2016-12-16 15:20:00,58.04,58.05,58.03,58.05,148737.0,44.6583,44.666,44.6506,44.666,148737.0
2016-12-16 15:25:00,58.04,58.06,58.04,58.06,179410.0,44.6583,44.6736,44.6583,44.6736,179410.0
2016-12-16 15:30:00,58.05,58.08,58.05,58.08,211616.0,44.666,44.689,44.666,44.689,211616.0
2016-12-16 15:35:00,58.08,58.1,58.07,58.08,200545.0,44.689,44.7044,44.6813,44.689,200545.0
2016-12-16 15:40:00,58.08,58.09,58.04,58.04,247170.0,44.689,44.6967,44.6583,44.6583,247170.0
2016-12-16 15:45:00,58.05,58.09,58.04,58.08,543197.0,44.666,44.6967,44.6583,44.689,543197.0
2016-12-16 15:50:00,58.08,58.08,58.04,58.04,483771.0,44.689,44.689,44.6583,44.6583,483771.0
2016-12-16 15:55:00,58.04,58.12,58.03,58.11,2758049.0,44.6583,44.7198,44.6506,44.7121,2758049.0
2016-12-19 09:30:00,58.16,58.16,58.14,58.15,231236.0,44.7506,44.7506,44.7352,44.7429,231236.0
2016-12-19 09:35:00,58.15,58.16,58.11,58.14,511073.0,44.7429,44.7506,44.7121,44.7352,511073.0
2016-12-19 09:40:00,58.13,58.19,58.12,58.17,284095.0,44.7275,44.7737,44.7198,44.7583,284095.0
2016-12-19 09:45:00,58.17,58.21,58.16,58.21,257536.0,44.7583,44.7891,44.7506,44.7891,257536.0
2016-12-19 09:50:00,58.2,58.22,58.19,58.2,570887.0,44.7814,44.7968,44.7737,44.7814,570887.0
2016-12-19 09:55:00,58.21,58.22,58.17,58.18,131766.0,44.7891,44.7968,44.7583,44.766,131766.0
2016-12-19 10:00:00,58.18,58.22,58.17,58.21,205615.0,44.766,44.7968,44.7583,44.7891,205615.0
2016-12-19 10:05:00,58.21,58.23,58.19,58.21,149543.0,44.7891,44.8044,44.7737,44.7891,149543.0
2016-12-19 10:10:00,58.21,58.24,58.19,58.2,109783.0,44.7891,44.8121,44.7737,44.7814,109783.0
2016-12-19 10:15:00,58.2,58.21,58.19,58.21,96628.0,44.7814,44.7891,44.7737,44.7891,96628.0
2016-12-19 10:20:00,58.21,58.23,58.2,58.21,135607.0,44.7891,44.8044,44.7814,44.7891,135607.0
2016-12-19 10:25:00,58.21,58.23,58.2,58.21,115251.0,44.7891,44.8044,44.7814,44.7891,115251.0
2016-12-19 10:30:00,58.21,58.25,58.21,58.21,282515.0,44.7891,44.8198,44.7891,44.7891,282515.0
2016-12-19 10:35:00,58.21,58.23,58.2,58.21,113841.0,44.7891,44.8044,44.7814,44.7891,113841.0
2016-12-19 10:40:00,58.21,58.23,58.2,58.21,122530.0,44.7891,44.8044,44.7814,44.7891,122530.0
2016-12-19 10:45:00,58.21,58.22,58.16,58.2,145647.0,44.7891,44.7968,44.7506,44.7814,145647.0
2016-12-19 10:50:00,58.2,58.2,58.17,58.19,133531.0,44.7814,44.7814,44.7583,44.7737,133531.0
2016-12-19 10:55:00,58.19,58.23,58.18,58.22,101235.0,44.7737,44.8044,44.766,44.7968,101235.0
2016-12-19 11:00:00,58.21,58.25,58.19,58.24,85305.0,44.7891,44.8198,44.7737,44.8121,85305.0
2016-12-19 11:05:00,58.24,58.27,58.22,58.23,147396.0,44.8121,44.8352,44.7968,44.8044,147396.0
2016-12-19 11:10:00,58.23,58.24,58.2,58.22,173517.0,44.8044,44.8121,44.7814,44.7968,173517.0
2016-12-19 11:15:00,58.22,58.26,58.21,58.24,526811.0,44.7968,44.8275,44.7891,44.8121,526811.0
2016-12-19 11:20:00,58.23,58.28,58.22,58.28,208551.0,44.8044,44.8429,44.7968,44.8429,208551.0
2016-12-19 11:25:00,58.28,58.3,58.27,58.3,297562.0,44.8429,44.8583,44.8352,44.8583,297562.0
2016-12-19 11:30:00,58.3,58.3,58.26,58.3,173174.0,44.8583,44.8583,44.8275,44.8583,173174.0
2016-12-19 11:35:00,58.3,58.31,58.27,58.28,162549.0,44.8583,44.866,44.8352,44.8429,162549.0
2016-12-19 11:40:00,58.27,58.28,58.24,58.26,99474.0,44.8352,44.8429,44.8121,44.8275,99474.0
2016-12-19 11:45:00,58.27,58.27,58.22,58.23,307365.0,44.8352,44.8352,44.7968,44.8044,307365.0
2016-12-19 11:50:00,58.23,58.27,58.22,58.25,87131.0,44.8044,44.8352,44.7968,44.8198,87131.0
2016-12-19 11:55:00,58.25,58.26,58.23,58.23,63068.0,44.8198,44.8275,44.8044,44.8044,63068.0
2016-12-19 12:00:00,58.23,58.24,58.21,58.22,67052.0,44.8044,44.8121,44.7891,44.7968,67052.0
2016-12-19 12:05:00,58.22,58.24,58.21,58.23,47984.0,44.7968,44.8121,44.7891,44.8044,47984.0
2016-12-19 12:10:00,58.23,58.24,58.22,58.23,73360.0,44.8044,44.8121,44.7968,44.8044,73360.0
2016-12-19 12:15:00,58.23,58.24,58.22,58.23,207807.0,44.8044,44.8121,44.7968,44.8044,207807.0
2016-12-19 12:20:00,58.24,58.26,58.24,58.26,190440.0,44.8121,44.8275,44.8121,44.8275,190440.0
2016-12-19 12:25:00,58.26,58.27,58.23,58.23,48784.0,44.8275,44.8352,44.8044,44.8044,48784.0
2016-12-19 12:30:00,58.24,58.25,58.23,58.24,128132.0,44.8121,44.8198,44.8044,44.8121,128132.0
2016-12-19 12:35:00,58.24,58.24,58.22,58.23,104183.0,44.8121,44.8121,44.7968,44.8044,104183.0
2016-12-19 12:40:00,58.23,58.24,58.22,58.24,90928.0,44.8044,44.8121,44.7968,44.8121,90928.0
2016-12-19 12:45:00,58.24,58.25,58.23,58.23,85564.0,44.8121,44.8198,44.8044,44.8044,85564.0
2016-12-19 12:50:00,58.23,58.24,58.22,58.23,111119.0,44.8044,44.8121,44.7968,44.8044,111119.0
2016-12-19 12:55:00,58.23,58.25,58.22,58.24,141174.0,44.8044,44.8198,44.7968,44.8121,141174.0
2016-12-19 13:00:00,58.24,58.26,58.23,58.25,47684.0,44.8121,44.8275,44.8044,44.8198,47684.0
2016-12-19 13:05:00,58.24,58.25,58.23,58.25,115125.0,44.8121,44.8198,44.8044,44.8198,115125.0
2016-12-19 13:10:00,58.25,58.25,58.22,58.23,112716.0,44.8198,44.8198,44.7968,44.8044,112716.0
2016-12-19 13:15:00,58.23,58.23,58.21,58.22,47778.0,44.8044,44.8044,44.7891,44.7968,47778.0
2016-12-19 13:20:00,58.22,58.24,58.21,58.24,58347.0,44.7968,44.8121,44.7891,44.8121,58347.0
2016-12-19 13:25:00,58.24,58.25,58.23,58.24,35176.0,44.8121,44.8198,44.8044,44.8121,35176.0
2016-12-19 13:30:00,58.24,58.24,58.18,58.19,96388.0,44.8121,44.8121,44.766,44.7737,96388.0
2016-12-19 13:35:00,58.19,58.19,58.12,58.13,143645.0,44.7737,44.7737,44.7198,44.7275,143645.0
2016-12-19 13:40:00,58.13,58.16,58.11,58.15,173192.0,44.7275,44.7506,44.7121,44.7429,173192.0
2016-12-19 13:45:00,58.15,58.18,58.14,58.17,241829.0,44.7429,44.766,44.7352,44.7583,241829.0
2016-12-19 13:50:00,58.17,58.18,58.15,58.18,62286.0,44.7583,44.766,44.7429,44.766,62286.0
2016-12-19 13:55:00,58.17,58.19,58.16,58.18,61323.0,44.7583,44.7737,44.7506,44.766,61323.0
2016-12-19 14:00:00,58.18,58.19,58.16,58.17,53628.0,44.766,44.7737,44.7506,44.7583,53628.0
2016-12-19 14:05:00,58.17,58.17,58.13,58.14,115571.0,44.7583,44.7583,44.7275,44.7352,115571.0
2016-12-19 14:10:00,58.14,58.18,58.13,58.16,153629.0,44.7352,44.766,44.7275,44.7506,153629.0
2016-12-19 14:15:00,58.16,58.17,58.14,58.16,192718.0,44.7506,44.7583,44.7352,44.7506,192718.0
2016-12-19 14:20:00,58.16,58.16,58.12,58.15,549852.0,44.7506,44.7506,44.7198,44.7429,549852.0
2016-12-19 14:25:00,58.14,58.16,58.12,58.12,95458.0,44.7352,44.7506,44.7198,44.7198,95458.0
2016-12-19 14:30:00,58.12,58.14,58.09,58.1,94709.0,44.7198,44.7352,44.6967,44.7044,94709.0
2016-12-19 14:35:00,58.1,58.1,58.08,58.08,132049.0,44.7044,44.7044,44.689,44.689,132049.0
2016-12-19 14:40:00,58.08,58.11,58.08,58.11,82888.0,44.689,44.7121,44.689,44.7121,82888.0
2016-12-19 14:45:00,58.1,58.11,58.08,58.09,117178.0,44.7044,44.7121,44.689,44.6967,117178.0
2016-12-19 14:50:00,58.1,58.1,58.07,58.08,454418.0,44.7044,44.7044,44.6813,44.689,454418.0
2016-12-19 14:55:00,58.08,58.11,58.08,58.11,123164.0,44.689,44.7121,44.689,44.7121,123164.0
2016-12-19 15:00:00,58.11,58.11,58.08,58.1,162135.0,44.7121,44.7121,44.689,44.7044,162135.0
2016-12-19 15:05:00,58.09,58.12,58.09,58.11,211345.0,44.6967,44.7198,44.6967,44.7121,211345.0
2016-12-19 15:10:00,58.11,58.13,58.1,58.11,240278.0,44.7121,44.7275,44.7044,44.7121,240278.0
2016-12-19 15:15:00,58.11,58.11,58.07,58.07,442551.0,44.7121,44.7121,44.6813,44.6813,442551.0
2016-12-19 15:20:00,58.07,58.09,58.06,58.07,194187.0,44.6813,44.6967,44.6736,44.6813,194187.0
2016-12-19 15:25:00,58.07,58.09,58.05,58.09,162795.0,44.6813,44.6967,44.666,44.6967,162795.0
2016-12-19 15:30:00,58.08,58.09,58.07,58.09,224232.0,44.689,44.6967,44.6813,44.6967,224232.0
2016-12-19 15:35:00,58.09,58.1,58.08,58.09,202991.0,44.6967,44.7044,44.689,44.6967,202991.0
2016-12-19 15:40:00,58.09,58.1,58.08,58.1,269450.0,44.6967,44.7044,44.689,44.7044,269450.0
2016-12-19 15:45:00,58.09,58.1,58.07,58.08,548484.0,44.6967,44.7044,44.6813,44.689,548484.0
2016-12-19 15:50:00,58.08,58.09,58.05,58.05,429261.0,44.689,44.6967,44.666,44.666,429261.0
2016-12-19 15:55:00,58.05,58.07,58.04,58.04,849885.0,44.666,44.6813,44.6583,44.6583,849885.0
2016-12-20 09:30:00,58.11,58.13,58.07,58.12,908654.0,44.7121,44.7275,44.6813,44.7198,908654.0
2016-12-20 09:35:00,58.11,58.15,58.11,58.14,205586.0,44.7121,44.7429,44.7121,44.7352,205586.0
2016-12-20 09:40:00,58.14,58.14,58.12,58.13,126466.0,44.7352,44.7352,44.7198,44.7275,126466.0
2016-12-20 09:45:00,58.13,58.17,58.13,58.15,105332.0,44.7275,44.7583,44.7275,44.7429,105332.0
2016-12-20 09:50:00,58.16,58.18,58.14,58.17,110945.0,44.7506,44.766,44.7352,44.7583,110945.0
2016-12-20 09:55:00,58.17,58.18,58.14,58.14,49985.0,44.7583,44.766,44.7352,44.7352,49985.0
2016-12-20 10:00:00,58.15,58.15,58.11,58.11,111224.0,44.7429,44.7429,44.7121,44.7121,111224.0
2016-12-20 10:05:00,58.11,58.19,58.11,58.18,215884.0,44.7121,44.7737,44.7121,44.766,215884.0
2016-12-20 10:10:00,58.18,58.18,58.13,58.17,181466.0,44.766,44.766,44.7275,44.7583,181466.0
2016-12-20 10:15:00,58.16,58.17,58.14,58.15,200683.0,44.7506,44.7583,44.7352,44.7429,200683.0
2016-12-20 10:20:00,58.15,58.18,58.13,58.16,180860.0,44.7429,44.766,44.7275,44.7506,180860.0
2016-12-20 10:25:00,58.16,58.16,58.14,58.15,58188.0,44.7506,44.7506,44.7352,44.7429,58188.0
2016-12-20 10:30:00,58.15,58.16,58.13,58.14,191656.0,44.7429,44.7506,44.7275,44.7352,191656.0
2016-12-20 10:35:00,58.13,58.17,58.12,58.17,92866.0,44.7275,44.7583,44.7198,44.7583,92866.0
2016-12-20 10:40:00,58.17,58.17,58.15,58.17,89498.0,44.7583,44.7583,44.7429,44.7583,89498.0
2016-12-20 10:45:00,58.17,58.19,58.16,58.19,132904.0,44.7583,44.7737,44.7506,44.7737,132904.0
2016-12-20 10:50:00,58.18,58.22,58.18,58.21,93008.0,44.766,44.7968,44.766,44.7891,93008.0
2016-12-20 10:55:00,58.22,58.23,58.2,58.21,143965.0,44.7968,44.8044,44.7814,44.7891,143965.0
2016-12-20 11:00:00,58.21,58.22,58.19,58.2,142281.0,44.7891,44.7968,44.7737,44.7814,142281.0
2016-12-20 11:05:00,58.2,58.21,58.19,58.2,123507.0,44.7814,44.7891,44.7737,44.7814,123507.0
2016-12-20 11:10:00,58.2,58.21,58.19,58.2,105194.0,44.7814,44.7891,44.7737,44.7814,105194.0
2016-12-20 11:15:00,58.2,58.22,58.19,58.22,134890.0,44.7814,44.7968,44.7737,44.7968,134890.0
2016-12-20 11:20:00,58.22,58.22,58.2,58.2,118513.0,44.7968,44.7968,44.7814,44.7814,118513.0
2016-12-20 11:25:00,58.21,58.22,58.18,58.2,485714.0,44.7891,44.7968,44.766,44.7814,485714.0
2016-12-20 11:30:00,58.19,58.23,58.18,58.22,218896.0,44.7737,44.8044,44.766,44.7968,218896.0
2016-12-20 11:35:00,58.22,58.23,58.18,58.19,171294.0,44.7968,44.8044,44.766,44.7737,171294.0
2016-12-20 11:40:00,58.19,58.2,58.18,58.19,94893.0,44.7737,44.7814,44.766,44.7737,94893.0
2016-12-20 11:45:00,58.18,58.21,58.18,58.21,193404.0,44.766,44.7891,44.766,44.7891,193404.0
2016-12-20 11:50:00,58.2,58.22,58.18,58.22,149630.0,44.7814,44.7968,44.766,44.7968,149630.0
2016-12-20 11:55:00,58.21,58.23,58.2,58.22,59810.0,44.7891,44.8044,44.7814,44.7968,59810.0
2016-12-20 12:00:00,58.22,58.22,58.2,58.22,80741.0,44.7968,44.7968,44.7814,44.7968,80741.0
2016-12-20 12:05:00,58.22,58.23,58.21,58.22,70047.0,44.7968,44.8044,44.7891,44.7968,70047.0
2016-12-20 12:10:00,58.21,58.23,58.21,58.23,67971.0,44.7891,44.8044,44.7891,44.8044,67971.0
2016-12-20 12:15:00,58.22,58.24,58.22,58.23,69137.0,44.7968,44.8121,44.7968,44.8044,69137.0
2016-12-20 12:20:00,58.23,58.24,58.23,58.23,63599.0,44.8044,44.8121,44.8044,44.8044,63599.0
2016-12-20 12:25:00,58.23,58.24,58.21,58.21,38700.0,44.8044,44.8121,44.7891,44.7891,38700.0
2016-12-20 12:30:00,58.21,58.22,58.2,58.22,51053.0,44.7891,44.7968,44.7814,44.7968,51053.0
2016-12-20 12:35:00,58.22,58.22,58.2,58.21,51068.0,44.7968,44.7968,44.7814,44.7891,51068.0
2016-12-20 12:40:00,58.21,58.22,58.2,58.21,77373.0,44.7891,44.7968,44.7814,44.7891,77373.0
2016-12-20 12:45:00,58.22,58.23,58.2,58.22,473477.0,44.7968,44.8044,44.7814,44.7968,473477.0
2016-12-20 12:50:00,58.22,58.24,58.21,58.24,82134.0,44.7968,44.8121,44.7891,44.8121,82134.0
2016-12-20 12:55:00,58.24,58.25,58.23,58.25,90488.0,44.8121,44.8198,44.8044,44.8198,90488.0
2016-12-20 13:00:00,58.24,58.26,58.24,58.26,93671.0,44.8121,44.8275,44.8121,44.8275,93671.0
2016-12-20 13:05:00,58.26,58.29,58.26,58.26,149591.0,44.8275,44.8506,44.8275,44.8275,149591.0
2016-12-20 13:10:00,58.27,58.28,58.24,58.24,72098.0,44.8352,44.8429,44.8121,44.8121,72098.0
2016-12-20 13:15:00,58.25,58.25,58.24,58.25,80776.0,44.8198,44.8198,44.8121,44.8198,80776.0
2016-12-20 13:20:00,58.25,58.26,58.23,58.25,267348.0,44.8198,44.8275,44.8044,44.8198,267348.0
2016-12-20 13:25:00,58.26,58.26,58.25,58.25,176813.0,44.8275,44.8275,44.8198,44.8198,176813.0
2016-12-20 13:30:00,58.26,58.26,58.24,58.24,113126.0,44.8275,44.8275,44.8121,44.8121,113126.0
2016-12-20 13:35:00,58.25,58.26,58.24,58.25,186321.0,44.8198,44.8275,44.8121,44.8198,186321.0
2016-12-20 13:40:00,58.26,58.26,58.25,58.26,38447.0,44.8275,44.8275,44.8198,44.8275,38447.0
2016-12-20 13:45:00,58.26,58.27,58.25,58.27,118666.0,44.8275,44.8352,44.8198,44.8352,118666.0
2016-12-20 13:50:00,58.27,58.27,58.25,58.26,65704.0,44.8352,44.8352,44.8198,44.8275,65704.0
2016-12-20 13:55:00,58.26,58.26,58.24,58.25,85118.0,44.8275,44.8275,44.8121,44.8198,85118.0
2016-12-20 14:00:00,58.25,58.25,58.23,58.23,108594.0,44.8198,44.8198,44.8044,44.8044,108594.0
2016-12-20 14:05:00,58.23,58.25,58.23,58.24,110148.0,44.8044,44.8198,44.8044,44.8121,110148.0
2016-12-20 14:10:00,58.25,58.25,58.24,58.24,172888.0,44.8198,44.8198,44.8121,44.8121,172888.0
2016-12-20 14:15:00,58.25,58.25,58.22,58.23,139624.0,44.8198,44.8198,44.7968,44.8044,139624.0
2016-12-20 14:20:00,58.24,58.24,58.22,58.23,73549.0,44.8121,44.8121,44.7968,44.8044,73549.0
2016-12-20 14:25:00,58.23,58.24,58.23,58.23,77086.0,44.8044,44.8121,44.8044,44.8044,77086.0
2016-12-20 14:30:00,58.23,58.24,58.2,58.21,112430.0,44.8044,44.8121,44.7814,44.7891,112430.0
2016-12-20 14:35:00,58.2,58.22,58.2,58.22,86735.0,44.7814,44.7968,44.7814,44.7968,86735.0
2016-12-20 14:40:00,58.21,58.22,58.21,58.22,82759.0,44.7891,44.7968,44.7891,44.7968,82759.0
2016-12-20 14:45:00,58.21,58.22,58.2,58.21,178638.0,44.7891,44.7968,44.7814,44.7891,178638.0
2016-12-20 14:50:00,58.22,58.22,58.21,58.21,117788.0,44.7968,44.7968,44.7891,44.7891,117788.0
2016-12-20 14:55:00,58.22,58.23,58.2,58.22,474193.0,44.7968,44.8044,44.7814,44.7968,474193.0
2016-12-20 15:00:00,58.23,58.23,58.22,58.23,107319.0,44.8044,44.8044,44.7968,44.8044,107319.0
2016-12-20 15:05:00,58.22,58.22,58.21,58.22,188911.0,44.7968,44.7968,44.7891,44.7968,188911.0
2016-12-20 15:10:00,58.22,58.22,58.21,58.21,124574.0,44.7968,44.7968,44.7891,44.7891,124574.0
2016-12-20 15:15:00,58.22,58.22,58.21,58.21,81681.0,44.7968,44.7968,44.7891,44.7891,81681.0
2016-12-20 15:20:00,58.21,58.22,58.19,58.2,201900.0,44.7891,44.7968,44.7737,44.7814,201900.0
2016-12-20 15:25:00,58.19,58.21,58.19,58.21,252515.0,44.7737,44.7891,44.7737,44.7891,252515.0
2016-12-20 15:30:00,58.2,58.22,58.2,58.22,160638.0,44.7814,44.7968,44.7814,44.7968,160638.0
2016-12-20 15:35:00,58.22,58.22,58.2,58.22,239137.0,44.7968,44.7968,44.7814,44.7968,239137.0
2016-12-20 15:40:00,58.22,58.23,58.21,58.22,148890.0,44.7968,44.8044,44.7891,44.7968,148890.0
2016-12-20 15:45:00,58.23,58.23,58.21,58.22,247202.0,44.8044,44.8044,44.7891,44.7968,247202.0
2016-12-20 15:50:00,58.22,58.22,58.2,58.22,679854.0,44.7968,44.7968,44.7814,44.7968,679854.0
2016-12-20 15:55:00,58.21,58.24,58.21,58.22,1037464.0,44.7891,44.8121,44.7891,44.7968,1037464.0
2016-12-21 09:30:00,57.65,57.68,57.63,57.68,562874.0,44.8168,44.8401,44.8013,44.8401,562874.0
2016-12-21 09:35:00,57.67,57.69,57.65,57.66,237818.0,44.8324,44.8479,44.8168,44.8246,237818.0
2016-12-21 09:40:00,57.66,57.69,57.65,57.69,262166.0,44.8246,44.8479,44.8168,44.8479,262166.0
2016-12-21 09:45:00,57.69,57.7,57.67,57.67,225885.0,44.8479,44.8557,44.8324,44.8324,225885.0
2016-12-21 09:50:00,57.68,57.69,57.67,57.68,108933.0,44.8401,44.8479,44.8324,44.8401,108933.0
2016-12-21 09:55:00,57.69,57.69,57.65,57.67,137628.0,44.8479,44.8479,44.8168,44.8324,137628.0
2016-12-21 10:00:00,57.67,57.69,57.65,57.67,231643.0,44.8324,44.8479,44.8168,44.8324,231643.0
2016-12-21 10:05:00,57.68,57.68,57.65,57.67,59848.0,44.8401,44.8401,44.8168,44.8324,59848.0
2016-12-21 10:10:00,57.66,57.68,57.65,57.66,105743.0,44.8246,44.8401,44.8168,44.8246,105743.0
2016-12-21 10:15:00,57.66,57.67,57.64,57.65,155466.0,44.8246,44.8324,44.809,44.8168,155466.0
2016-12-21 10:20:00,57.65,57.68,57.64,57.67,401943.0,44.8168,44.8401,44.809,44.8324,401943.0
2016-12-21 10:25:00,57.68,57.68,57.65,57.65,70405.0,44.8401,44.8401,44.8168,44.8168,70405.0
2016-12-21 10:30:00,57.65,57.67,57.63,57.65,67439.0,44.8168,44.8324,44.8013,44.8168,67439.0
2016-12-21 10:35:00,57.64,57.69,57.64,57.67,72059.0,44.809,44.8479,44.809,44.8324,72059.0
2016-12-21 10:40:00,57.67,57.69,57.67,57.68,75907.0,44.8324,44.8479,44.8324,44.8401,75907.0
2016-12-21 10:45:00,57.68,57.69,57.66,57.67,134614.0,44.8401,44.8479,44.8246,44.8324,134614.0
2016-12-21 10:50:00,57.67,57.68,57.65,57.66,78172.0,44.8324,44.8401,44.8168,44.8246,78172.0
2016-12-21 10:55:00,57.65,57.66,57.61,57.62,158740.0,44.8168,44.8246,44.7857,44.7935,158740.0
2016-12-21 11:00:00,57.62,57.62,57.59,57.6,128986.0,44.7935,44.7935,44.7702,44.7779,128986.0
2016-12-21 11:05:00,57.6,57.62,57.59,57.61,264145.0,44.7779,44.7935,44.7702,44.7857,264145.0
2016-12-21 11:10:00,57.62,57.62,57.58,57.59,144091.0,44.7935,44.7935,44.7624,44.7702,144091.0
2016-12-21 11:15:00,57.59,57.6,57.58,57.59,124529.0,44.7702,44.7779,44.7624,44.7702,124529.0
2016-12-21 11:20:00,57.6,57.63,57.59,57.62,130401.0,44.7779,44.8013,44.7702,44.7935,130401.0
2016-12-21 11:25:00,57.63,57.65,57.61,57.61,412637.0,44.8013,44.8168,44.7857,44.7857,412637.0
2016-12-21 11:30:00,57.61,57.64,57.59,57.63,347712.0,44.7857,44.809,44.7702,44.8013,347712.0
2016-12-21 11:35:00,57.62,57.65,57.61,57.63,71868.0,44.7935,44.8168,44.7857,44.8013,71868.0
2016-12-21 11:40:00,57.62,57.64,57.61,57.63,193967.0,44.7935,44.809,44.7857,44.8013,193967.0
2016-12-21 11:45:00,57.63,57.65,57.62,57.65,117181.0,44.8013,44.8168,44.7935,44.8168,117181.0
2016-12-21 11:50:00,57.65,57.65,57.62,57.64,93888.0,44.8168,44.8168,44.7935,44.809,93888.0
2016-12-21 11:55:00,57.64,57.64,57.6,57.61,104109.0,44.809,44.809,44.7779,44.7857,104109.0
2016-12-21 12:00:00,57.61,57.64,57.6,57.63,223068.0,44.7857,44.809,44.7779,44.8013,223068.0
2016-12-21 12:05:00,57.63,57.65,57.63,57.64,67748.0,44.8013,44.8168,44.8013,44.809,67748.0
2016-12-21 12:10:00,57.64,57.66,57.64,57.66,74032.0,44.809,44.8246,44.809,44.8246,74032.0
2016-12-21 12:15:00,57.66,57.66,57.64,57.64,39279.0,44.8246,44.8246,44.809,44.809,39279.0
2016-12-21 12:20:00,57.65,57.66,57.64,57.66,207936.0,44.8168,44.8246,44.809,44.8246,207936.0
2016-12-21 12:25:00,57.66,57.67,57.65,57.67,69362.0,44.8246,44.8324,44.8168,44.8324,69362.0
2016-12-21 12:30:00,57.67,57.67,57.65,57.66,141960.0,44.8324,44.8324,44.8168,44.8246,141960.0
2016-12-21 12:35:00,57.66,57.66,57.64,57.65,78618.0,44.8246,44.8246,44.809,44.8168,78618.0
2016-12-21 12:40:00,57.65,57.65,57.64,57.64,61204.0,44.8168,44.8168,44.809,44.809,61204.0
2016-12-21 12:45:00,57.65,57.67,57.64,57.66,102877.0,44.8168,44.8324,44.809,44.8246,102877.0
2016-12-21 12:50:00,57.67,57.67,57.65,57.66,130061.0,44.8324,44.8324,44.8168,44.8246,130061.0
2016-12-21 12:55:00,57.66,57.66,57.64,57.66,167902.0,44.8246,44.8246,44.809,44.8246,167902.0
2016-12-21 13:00:00,57.66,57.66,57.65,57.65,105006.0,44.8246,44.8246,44.8168,44.8168,105006.0
2016-12-21 13:05:00,57.66,57.66,57.63,57.64,114615.0,44.8246,44.8246,44.8013,44.809,114615.0
2016-12-21 13:10:00,57.64,57.64,57.63,57.64,34997.0,44.809,44.809,44.8013,44.809,34997.0
2016-12-21 13:15:00,57.64,57.64,57.62,57.64,61119.0,44.809,44.809,44.7935,44.809,61119.0
2016-12-21 13:20:00,57.64,57.64,57.63,57.63,25114.0,44.809,44.809,44.8013,44.8013,25114.0
2016-12-21 13:25:00,57.64,57.66,57.63,57.65,92392.0,44.809,44.8246,44.8013,44.8168,92392.0
2016-12-21 13:30:00,57.65,57.67,57.65,57.67,118358.0,44.8168,44.8324,44.8168,44.8324,118358.0
2016-12-21 13:35:00,57.67,57.68,57.66,57.67,292599.0,44.8324,44.8401,44.8246,44.8324,292599.0
2016-12-21 13:40:00,57.67,57.68,57.65,57.66,157826.0,44.8324,44.8401,44.8168,44.8246,157826.0
2016-12-21 13:45:00,57.65,57.68,57.65,57.66,879903.0,44.8168,44.8401,44.8168,44.8246,879903.0
2016-12-21 13:50:00,57.67,57.67,57.64,57.65,62368.0,44.8324,44.8324,44.809,44.8168,62368.0
2016-12-21 13:55:00,57.65,57.65,57.62,57.63,166414.0,44.8168,44.8168,44.7935,44.8013,166414.0
2016-12-21 14:00:00,57.63,57.64,57.62,57.63,108938.0,44.8013,44.809,44.7935,44.8013,108938.0
2016-12-21 14:05:00,57.63,57.63,57.62,57.63,69295.0,44.8013,44.8013,44.7935,44.8013,69295.0
2016-12-21 14:10:00,57.63,57.64,57.62,57.64,56655.0,44.8013,44.809,44.7935,44.809,56655.0
2016-12-21 14:15:00,57.64,57.64,57.63,57.64,38237.0,44.809,44.809,44.8013,44.809,38237.0
2016-12-21 14:20:00,57.64,57.64,57.63,57.64,143207.0,44.809,44.809,44.8013,44.809,143207.0
2016-12-21 14:25:00,57.63,57.64,57.63,57.63,91572.0,44.8013,44.809,44.8013,44.8013,91572.0
2016-12-21 14:30:00,57.64,57.65,57.63,57.65,160946.0,44.809,44.8168,44.8013,44.8168,160946.0
2016-12-21 14:35:00,57.64,57.66,57.64,57.66,215514.0,44.809,44.8246,44.809,44.8246,215514.0
2016-12-21 14:40:00,57.66,57.66,57.64,57.65,180206.0,44.8246,44.8246,44.809,44.8168,180206.0
2016-12-21 14:45:00,57.65,57.66,57.64,57.66,183891.0,44.8168,44.8246,44.809,44.8246,183891.0
2016-12-21 14:50:00,57.66,57.67,57.65,57.66,188134.0,44.8246,44.8324,44.8168,44.8246,188134.0
2016-12-21 14:55:00,57.66,57.67,57.65,57.66,158731.0,44.8246,44.8324,44.8168,44.8246,158731.0
2016-12-21 15:00:00,57.65,57.66,57.65,57.66,267074.0,44.8168,44.8246,44.8168,44.8246,267074.0
2016-12-21 15:05:00,57.65,57.67,57.65,57.66,224254.0,44.8168,44.8324,44.8168,44.8246,224254.0
2016-12-21 15:10:00,57.66,57.67,57.65,57.66,160506.0,44.8246,44.8324,44.8168,44.8246,160506.0
2016-12-21 15:15:00,57.66,57.67,57.65,57.66,488684.0,44.8246,44.8324,44.8168,44.8246,488684.0
2016-12-21 15:20:00,57.66,57.67,57.65,57.66,272528.0,44.8246,44.8324,44.8168,44.8246,272528.0
2016-12-21 15:25:00,57.66,57.66,57.63,57.63,227089.0,44.8246,44.8246,44.8013,44.8013,227089.0
2016-12-21 15:30:00,57.63,57.64,57.6,57.61,222162.0,44.8013,44.809,44.7779,44.7857,222162.0
2016-12-21 15:35:00,57.6,57.64,57.6,57.63,254454.0,44.7779,44.809,44.7779,44.8013,254454.0
2016-12-21 15:40:00,57.64,57.64,57.62,57.62,195818.0,44.809,44.809,44.7935,44.7935,195818.0
2016-12-21 15:45:00,57.63,57.65,57.62,57.64,492004.0,44.8013,44.8168,44.7935,44.809,492004.0
2016-12-21 15:50:00,57.65,57.65,57.63,57.63,540738.0,44.8168,44.8168,44.8013,44.8013,540738.0
2016-12-21 15:55:00,57.64,57.68,57.63,57.67,1831138.0,44.809,44.8401,44.8013,44.8324,1831138.0
2016-12-22 09:30:00,57.62,57.66,57.57,57.58,654430.0,44.7935,44.8246,44.7546,44.7624,654430.0
2016-12-22 09:35:00,57.59,57.6,57.56,57.57,167982.0,44.7702,44.7779,44.7468,44.7546,167982.0
2016-12-22 09:40:00,57.57,57.58,57.54,57.58,194798.0,44.7546,44.7624,44.7313,44.7624,194798.0
2016-12-22 09:45:00,57.58,57.59,57.56,57.57,261653.0,44.7624,44.7702,44.7468,44.7546,261653.0
2016-12-22 09:50:00,57.58,57.58,57.55,57.58,210925.0,44.7624,44.7624,44.7391,44.7624,210925.0
2016-12-22 09:55:00,57.57,57.58,57.55,57.55,158312.0,44.7546,44.7624,44.7391,44.7391,158312.0
2016-12-22 10:00:00,57.56,57.63,57.55,57.63,705639.0,44.7468,44.8013,44.7391,44.8013,705639.0
2016-12-22 10:05:00,57.63,57.68,57.62,57.62,637149.0,44.8013,44.8401,44.7935,44.7935,637149.0
2016-12-22 10:10:00,57.62,57.66,57.62,57.64,579189.0,44.7935,44.8246,44.7935,44.809,579189.0
2016-12-22 10:15:00,57.64,57.67,57.63,57.66,353385.0,44.809,44.8324,44.8013,44.8246,353385.0
2016-12-22 10:20:00,57.66,57.67,57.65,57.65,250883.0,44.8246,44.8324,44.8168,44.8168,250883.0
2016-12-22 10:25:00,57.65,57.68,57.65,57.67,235567.0,44.8168,44.8401,44.8168,44.8324,235567.0
2016-12-22 10:30:00,57.67,57.69,57.66,57.68,285985.0,44.8324,44.8479,44.8246,44.8401,285985.0
2016-12-22 10:35:00,57.68,57.69,57.65,57.66,205050.0,44.8401,44.8479,44.8168,44.8246,205050.0
2016-12-22 10:40:00,57.66,57.67,57.62,57.63,85945.0,44.8246,44.8324,44.7935,44.8013,85945.0
2016-12-22 10:45:00,57.64,57.66,57.63,57.65,96268.0,44.809,44.8246,44.8013,44.8168,96268.0
2016-12-22 10:50:00,57.64,57.65,57.61,57.63,70074.0,44.809,44.8168,44.7857,44.8013,70074.0
2016-12-22 10:55:00,57.63,57.63,57.58,57.6,156186.0,44.8013,44.8013,44.7624,44.7779,156186.0
2016-12-22 11:00:00,57.59,57.61,57.58,57.58,126127.0,44.7702,44.7857,44.7624,44.7624,126127.0
2016-12-22 11:05:00,57.59,57.6,57.54,57.56,674023.0,44.7702,44.7779,44.7313,44.7468,674023.0
2016-12-22 11:10:00,57.57,57.58,57.56,57.58,185577.0,44.7546,44.7624,44.7468,44.7624,185577.0
2016-12-22 11:15:00,57.58,57.6,57.57,57.58,138097.0,44.7624,44.7779,44.7546,44.7624,138097.0
2016-12-22 11:20:00,57.58,57.6,57.56,57.56,145252.0,44.7624,44.7779,44.7468,44.7468,145252.0
2016-12-22 11:25:00,57.57,57.58,57.54,57.55,833249.0,44.7546,44.7624,44.7313,44.7391,833249.0
2016-12-22 11:30:00,57.56,57.59,57.53,57.58,431634.0,44.7468,44.7702,44.7235,44.7624,431634.0
2016-12-22 11:35:00,57.59,57.6,57.56,57.57,187986.0,44.7702,44.7779,44.7468,44.7546,187986.0
2016-12-22 11:40:00,57.58,57.58,57.55,57.56,37162.0,44.7624,44.7624,44.7391,44.7468,37162.0
2016-12-22 11:45:00,57.56,57.57,57.55,57.56,36110.0,44.7468,44.7546,44.7391,44.7468,36110.0
2016-12-22 11:50:00,57.56,57.58,57.55,57.57,102315.0,44.7468,44.7624,44.7391,44.7546,102315.0
2016-12-22 11:55:00,57.57,57.58,57.55,57.58,175802.0,44.7546,44.7624,44.7391,44.7624,175802.0
2016-12-22 12:00:00,57.58,57.58,57.56,57.58,87002.0,44.7624,44.7624,44.7468,44.7624,87002.0
2016-12-22 12:05:00,57.58,57.58,57.56,57.57,44262.0,44.7624,44.7624,44.7468,44.7546,44262.0
2016-12-22 12:10:00,57.56,57.57,57.54,57.55,71618.0,44.7468,44.7546,44.7313,44.7391,71618.0
2016-12-22 12:15:00,57.55,57.55,57.53,57.53,92405.0,44.7391,44.7391,44.7235,44.7235,92405.0
2016-12-22 12:20:00,57.54,57.55,57.52,57.55,83013.0,44.7313,44.7391,44.7158,44.7391,83013.0
2016-12-22 12:25:00,57.54,57.56,57.54,57.56,125399.0,44.7313,44.7468,44.7313,44.7468,125399.0
2016-12-22 12:30:00,57.56,57.58,57.55,57.55,129116.0,44.7468,44.7624,44.7391,44.7391,129116.0
2016-12-22 12:35:00,57.55,57.56,57.55,57.56,43233.0,44.7391,44.7468,44.7391,44.7468,43233.0
2016-12-22 12:40:00,57.55,57.58,57.55,57.58,253202.0,44.7391,44.7624,44.7391,44.7624,253202.0
2016-12-22 12:45:00,57.58,57.58,57.56,57.57,76985.0,44.7624,44.7624,44.7468,44.7546,76985.0
2016-12-22 12:50:00,57.57,57.58,57.56,57.56,52352.0,44.7546,44.7624,44.7468,44.7468,52352.0
2016-12-22 12:55:00,57.56,57.57,57.55,57.55,57873.0,44.7468,44.7546,44.7391,44.7391,57873.0
2016-12-22 13:00:00,57.55,57.58,57.55,57.57,66498.0,44.7391,44.7624,44.7391,44.7546,66498.0
2016-12-22 13:05:00,57.57,57.58,57.56,57.57,21792.0,44.7546,44.7624,44.7468,44.7546,21792.0
2016-12-22 13:10:00,57.57,57.58,57.56,57.56,103966.0,44.7546,44.7624,44.7468,44.7468,103966.0
2016-12-22 13:15:00,57.56,57.57,57.56,57.57,86311.0,44.7468,44.7546,44.7468,44.7546,86311.0
2016-12-22 13:20:00,57.56,57.57,57.56,57.56,56649.0,44.7468,44.7546,44.7468,44.7468,56649.0
2016-12-22 13:25:00,57.57,57.57,57.55,57.55,85235.0,44.7546,44.7546,44.7391,44.7391,85235.0
2016-12-22 13:30:00,57.55,57.56,57.54,57.55,89717.0,44.7391,44.7468,44.7313,44.7391,89717.0
2016-12-22 13:35:00,57.55,57.57,57.55,57.57,95530.0,44.7391,44.7546,44.7391,44.7546,95530.0
2016-12-22 13:40:00,57.56,57.59,57.56,57.57,175032.0,44.7468,44.7702,44.7468,44.7546,175032.0
2016-12-22 13:45:00,57.58,57.59,57.57,57.58,79004.0,44.7624,44.7702,44.7546,44.7624,79004.0
2016-12-22 13:50:00,57.59,57.59,57.57,57.57,54635.0,44.7702,44.7702,44.7546,44.7546,54635.0
2016-12-22 13:55:00,57.57,57.58,57.56,57.57,79721.0,44.7546,44.7624,44.7468,44.7546,79721.0
2016-12-22 14:00:00,57.57,57.58,57.56,57.57,70196.0,44.7546,44.7624,44.7468,44.7546,70196.0
2016-12-22 14:05:00,57.57,57.57,57.56,57.57,35965.0,44.7546,44.7546,44.7468,44.7546,35965.0
2016-12-22 14:10:00,57.57,57.57,57.56,57.56,82799.0,44.7546,44.7546,44.7468,44.7468,82799.0
2016-12-22 14:15:00,57.56,57.57,57.56,57.57,157571.0,44.7468,44.7546,44.7468,44.7546,157571.0
2016-12-22 14:20:00,57.57,57.57,57.56,57.57,120727.0,44.7546,44.7546,44.7468,44.7546,120727.0
2016-12-22 14:25:00,57.56,57.57,57.56,57.56,83590.0,44.7468,44.7546,44.7468,44.7468,83590.0
2016-12-22 14:30:00,57.56,57.57,57.55,57.55,137766.0,44.7468,44.7546,44.7391,44.7391,137766.0
2016-12-22 14:35:00,57.55,57.57,57.55,57.57,60327.0,44.7391,44.7546,44.7391,44.7546,60327.0
2016-12-22 14:40:00,57.57,57.57,57.55,57.56,105723.0,44.7546,44.7546,44.7391,44.7468,105723.0
2016-12-22 14:45:00,57.57,57.57,57.55,57.57,121880.0,44.7546,44.7546,44.7391,44.7546,121880.0
2016-12-22 14:50:00,57.57,57.58,57.56,57.57,79287.0,44.7546,44.7624,44.7468,44.7546,79287.0
2016-12-22 14:55:00,57.58,57.59,57.57,57.58,63315.0,44.7624,44.7702,44.7546,44.7624,63315.0
2016-12-22 15:00:00,57.58,57.58,57.56,57.56,77546.0,44.7624,44.7624,44.7468,44.7468,77546.0
2016-12-22 15:05:00,57.57,57.57,57.54,57.57,188502.0,44.7546,44.7546,44.7313,44.7546,188502.0
2016-12-22 15:10:00,57.56,57.57,57.54,57.55,140143.0,44.7468,44.7546,44.7313,44.7391,140143.0
2016-12-22 15:15:00,57.55,57.55,57.54,57.55,53637.0,44.7391,44.7391,44.7313,44.7391,53637.0
2016-12-22 15:20:00,57.55,57.55,57.53,57.53,156254.0,44.7391,44.7391,44.7235,44.7235,156254.0
2016-12-22 15:25:00,57.53,57.55,57.53,57.54,287710.0,44.7235,44.7391,44.7235,44.7313,287710.0
2016-12-22 15:30:00,57.53,57.55,57.53,57.54,298743.0,44.7235,44.7391,44.7235,44.7313,298743.0
2016-12-22 15:35:00,57.54,57.55,57.53,57.55,272764.0,44.7313,44.7391,44.7235,44.7391,272764.0
2016-12-22 15:40:00,57.54,57.56,57.54,57.55,293752.0,44.7313,44.7468,44.7313,44.7391,293752.0
2016-12-22 15:45:00,57.55,57.57,57.55,57.56,491922.0,44.7391,44.7546,44.7391,44.7468,491922.0
2016-12-22 15:50:00,57.56,57.56,57.55,57.55,185454.0,44.7468,44.7468,44.7391,44.7391,185454.0
2016-12-22 15:55:00,57.55,57.56,57.51,57.53,682013.0,44.7391,44.7468,44.708,44.7235,682013.0
2016-12-23 09:30:00,57.58,57.59,57.55,57.58,485291.0,44.7624,44.7702,44.7391,44.7624,485291.0
2016-12-23 09:35:00,57.57,57.58,57.56,57.56,158733.0,44.7546,44.7624,44.7468,44.7468,158733.0
2016-12-23 09:40:00,57.56,57.57,57.55,57.55,368957.0,44.7468,44.7546,44.7391,44.7391,368957.0
2016-12-23 09:45:00,57.55,57.57,57.55,57.55,253933.0,44.7391,44.7546,44.7391,44.7391,253933.0
2016-12-23 09:50:00,57.55,57.58,57.55,57.56,290997.0,44.7391,44.7624,44.7391,44.7468,290997.0
2016-12-23 09:55:00,57.57,57.57,57.54,57.57,176498.0,44.7546,44.7546,44.7313,44.7546,176498.0
2016-12-23 10:00:00,57.56,57.59,57.56,57.58,120228.0,44.7468,44.7702,44.7468,44.7624,120228.0
2016-12-23 10:05:00,57.58,57.59,57.56,57.57,343237.0,44.7624,44.7702,44.7468,44.7546,343237.0
2016-12-23 10:10:00,57.56,57.57,57.54,57.55,77052.0,44.7468,44.7546,44.7313,44.7391,77052.0
2016-12-23 10:15:00,57.55,57.58,57.55,57.58,117759.0,44.7391,44.7624,44.7391,44.7624,117759.0
2016-12-23 10:20:00,57.57,57.58,57.56,57.58,117227.0,44.7546,44.7624,44.7468,44.7624,117227.0
2016-12-23 10:25:00,57.58,57.59,57.57,57.59,74049.0,44.7624,44.7702,44.7546,44.7702,74049.0
2016-12-23 10:30:00,57.59,57.6,57.57,57.59,367107.0,44.7702,44.7779,44.7546,44.7702,367107.0
2016-12-23 10:35:00,57.59,57.6,57.56,57.57,148257.0,44.7702,44.7779,44.7468,44.7546,148257.0
2016-12-23 10:40:00,57.56,57.59,57.56,57.58,132479.0,44.7468,44.7702,44.7468,44.7624,132479.0
2016-12-23 10:45:00,57.59,57.59,57.57,57.59,120512.0,44.7702,44.7702,44.7546,44.7702,120512.0
2016-12-23 10:50:00,57.59,57.59,57.57,57.58,89530.0,44.7702,44.7702,44.7546,44.7624,89530.0
2016-12-23 10:55:00,57.58,57.62,57.57,57.61,163415.0,44.7624,44.7935,44.7546,44.7857,163415.0
2016-12-23 11:00:00,57.61,57.61,57.57,57.59,77318.0,44.7857,44.7857,44.7546,44.7702,77318.0
2016-12-23 11:05:00,57.58,57.59,57.58,57.59,247028.0,44.7624,44.7702,44.7624,44.7702,247028.0
2016-12-23 11:10:00,57.59,57.6,57.58,57.58,291911.0,44.7702,44.7779,44.7624,44.7624,291911.0
2016-12-23 11:15:00,57.59,57.59,57.57,57.58,88291.0,44.7702,44.7702,44.7546,44.7624,88291.0
2016-12-23 11:20:00,57.58,57.61,57.57,57.6,79277.0,44.7624,44.7857,44.7546,44.7779,79277.0
2016-12-23 11:25:00,57.61,57.61,57.58,57.61,132854.0,44.7857,44.7857,44.7624,44.7857,132854.0
2016-12-23 11:30:00,57.61,57.63,57.6,57.63,145450.0,44.7857,44.8013,44.7779,44.8013,145450.0
2016-12-23 11:35:00,57.63,57.63,57.61,57.63,35742.0,44.8013,44.8013,44.7857,44.8013,35742.0
2016-12-23 11:40:00,57.62,57.64,57.62,57.63,128196.0,44.7935,44.809,44.7935,44.8013,128196.0
2016-12-23 11:45:00,57.62,57.64,57.62,57.64,58203.0,44.7935,44.809,44.7935,44.809,58203.0
2016-12-23 11:50:00,57.64,57.65,57.63,57.64,129328.0,44.809,44.8168,44.8013,44.809,129328.0
2016-12-23 11:55:00,57.64,57.64,57.63,57.63,29956.0,44.809,44.809,44.8013,44.8013,29956.0
2016-12-23 12:00:00,57.63,57.65,57.63,57.63,57125.0,44.8013,44.8168,44.8013,44.8013,57125.0
2016-12-23 12:05:00,57.63,57.64,57.62,57.63,88586.0,44.8013,44.809,44.7935,44.8013,88586.0
2016-12-23 12:10:00,57.63,57.64,57.62,57.63,113032.0,44.8013,44.809,44.7935,44.8013,113032.0
2016-12-23 12:15:00,57.63,57.63,57.62,57.63,40419.0,44.8013,44.8013,44.7935,44.8013,40419.0
2016-12-23 12:20:00,57.63,57.64,57.62,57.64,99099.0,44.8013,44.809,44.7935,44.809,99099.0
2016-12-23 12:25:00,57.64,57.64,57.63,57.64,51709.0,44.809,44.809,44.8013,44.809,51709.0
2016-12-23 12:30:00,57.64,57.64,57.63,57.63,52501.0,44.809,44.809,44.8013,44.8013,52501.0
2016-12-23 12:35:00,57.64,57.64,57.63,57.64,57642.0,44.809,44.809,44.8013,44.809,57642.0
2016-12-23 12:40:00,57.64,57.65,57.63,57.64,137614.0,44.809,44.8168,44.8013,44.809,137614.0
2016-12-23 12:45:00,57.64,57.65,57.63,57.64,62528.0,44.809,44.8168,44.8013,44.809,62528.0
2016-12-23 12:50:00,57.63,57.64,57.63,57.63,114805.0,44.8013,44.809,44.8013,44.8013,114805.0
2016-12-23 12:55:00,57.64,57.64,57.62,57.64,336209.0,44.809,44.809,44.7935,44.809,336209.0
2016-12-23 13:00:00,57.63,57.65,57.62,57.64,222840.0,44.8013,44.8168,44.7935,44.809,222840.0
2016-12-23 13:05:00,57.64,57.64,57.62,57.63,130369.0,44.809,44.809,44.7935,44.8013,130369.0
2016-12-23 13:10:00,57.63,57.64,57.63,57.64,49849.0,44.8013,44.809,44.8013,44.809,49849.0
2016-12-23 13:15:00,57.64,57.64,57.62,57.63,59575.0,44.809,44.809,44.7935,44.8013,59575.0
2016-12-23 13:20:00,57.63,57.63,57.62,57.62,43318.0,44.8013,44.8013,44.7935,44.7935,43318.0
2016-12-23 13:25:00,57.63,57.63,57.62,57.63,130888.0,44.8013,44.8013,44.7935,44.8013,130888.0
2016-12-23 13:30:00,57.63,57.65,57.62,57.65,110255.0,44.8013,44.8168,44.7935,44.8168,110255.0
2016-12-23 13:35:00,57.64,57.65,57.64,57.65,103578.0,44.809,44.8168,44.809,44.8168,103578.0
2016-12-23 13:40:00,57.65,57.65,57.64,57.65,84148.0,44.8168,44.8168,44.809,44.8168,84148.0
2016-12-23 13:45:00,57.64,57.65,57.63,57.64,65752.0,44.809,44.8168,44.8013,44.809,65752.0
2016-12-23 13:50:00,57.64,57.64,57.63,57.64,76249.0,44.809,44.809,44.8013,44.809,76249.0
2016-12-23 13:55:00,57.63,57.65,57.63,57.64,129146.0,44.8013,44.8168,44.8013,44.809,129146.0
2016-12-23 14:00:00,57.64,57.64,57.63,57.64,51332.0,44.809,44.809,44.8013,44.809,51332.0
2016-12-23 14:05:00,57.64,57.65,57.63,57.65,43874.0,44.809,44.8168,44.8013,44.8168,43874.0
2016-12-23 14:10:00,57.65,57.65,57.63,57.64,72876.0,44.8168,44.8168,44.8013,44.809,72876.0
2016-12-23 14:15:00,57.64,57.65,57.63,57.65,116584.0,44.809,44.8168,44.8013,44.8168,116584.0
2016-12-23 14:20:00,57.65,57.65,57.64,57.64,31462.0,44.8168,44.8168,44.809,44.809,31462.0
2016-12-23 14:25:00,57.65,57.65,57.63,57.64,115428.0,44.8168,44.8168,44.8013,44.809,115428.0
2016-12-23 14:30:00,57.64,57.64,57.63,57.64,93937.0,44.809,44.809,44.8013,44.809,93937.0
2016-12-23 14:35:00,57.64,57.65,57.63,57.64,125563.0,44.809,44.8168,44.8013,44.809,125563.0
2016-12-23 14:40:00,57.64,57.64,57.63,57.64,96083.0,44.809,44.809,44.8013,44.809,96083.0
2016-12-23 14:45:00,57.64,57.64,57.63,57.64,60380.0,44.809,44.809,44.8013,44.809,60380.0
2016-12-23 14:50:00,57.64,57.65,57.63,57.64,127053.0,44.809,44.8168,44.8013,44.809,127053.0
2016-12-23 14:55:00,57.64,57.64,57.63,57.63,45478.0,44.809,44.809,44.8013,44.8013,45478.0
2016-12-23 15:00:00,57.64,57.64,57.63,57.64,60889.0,44.809,44.809,44.8013,44.809,60889.0
2016-12-23 15:05:00,57.64,57.64,57.62,57.62,65091.0,44.809,44.809,44.7935,44.7935,65091.0
2016-12-23 15:10:00,57.63,57.63,57.62,57.62,71407.0,44.8013,44.8013,44.7935,44.7935,71407.0
2016-12-23 15:15:00,57.62,57.63,57.62,57.62,107562.0,44.7935,44.8013,44.7935,44.7935,107562.0
2016-12-23 15:20:00,57.63,57.63,57.62,57.63,187815.0,44.8013,44.8013,44.7935,44.8013,187815.0
2016-12-23 15:25:00,57.63,57.64,57.62,57.63,213710.0,44.8013,44.809,44.7935,44.8013,213710.0
2016-12-23 15:30:00,57.64,57.64,57.63,57.63,125195.0,44.809,44.809,44.8013,44.8013,125195.0
2016-12-23 15:35:00,57.64,57.64,57.63,57.63,141568.0,44.809,44.809,44.8013,44.8013,141568.0
2016-12-23 15:40:00,57.63,57.65,57.63,57.65,239419.0,44.8013,44.8168,44.8013,44.8168,239419.0
2016-12-23 15:45:00,57.65,57.65,57.62,57.62,497991.0,44.8168,44.8168,44.7935,44.7935,497991.0
2016-12-23 15:50:00,57.62,57.63,57.62,57.62,204418.0,44.7935,44.8013,44.7935,44.7935,204418.0
2016-12-23 15:55:00,57.63,57.67,57.61,57.67,1133995.0,44.8013,44.8324,44.7857,44.8324,1133995.0
2016-12-27 09:30:00,57.63,57.66,57.63,57.65,312568.0,44.8013,44.8246,44.8013,44.8168,312568.0
2016-12-27 09:35:00,57.66,57.68,57.64,57.65,150067.0,44.8246,44.8401,44.809,44.8168,150067.0
2016-12-27 09:40:00,57.65,57.67,57.64,57.65,209147.0,44.8168,44.8324,44.809,44.8168,209147.0
2016-12-27 09:45:00,57.66,57.71,57.65,57.69,147035.0,44.8246,44.8635,44.8168,44.8479,147035.0
2016-12-27 09:50:00,57.69,57.7,57.68,57.69,57982.0,44.8479,44.8557,44.8401,44.8479,57982.0
2016-12-27 09:55:00,57.68,57.69,57.67,57.68,67269.0,44.8401,44.8479,44.8324,44.8401,67269.0
2016-12-27 10:00:00,57.68,57.7,57.67,57.68,85150.0,44.8401,44.8557,44.8324,44.8401,85150.0
2016-12-27 10:05:00,57.68,57.71,57.67,57.7,155255.0,44.8401,44.8635,44.8324,44.8557,155255.0
2016-12-27 10:10:00,57.71,57.72,57.69,57.69,54628.0,44.8635,44.8712,44.8479,44.8479,54628.0
2016-12-27 10:15:00,57.7,57.7,57.68,57.69,25772.0,44.8557,44.8557,44.8401,44.8479,25772.0
2016-12-27 10:20:00,57.69,57.69,57.68,57.69,68607.0,44.8479,44.8479,44.8401,44.8479,68607.0
2016-12-27 10:25:00,57.69,57.69,57.67,57.67,93676.0,44.8479,44.8479,44.8324,44.8324,93676.0
2016-12-27 10:30:00,57.68,57.69,57.67,57.68,137226.0,44.8401,44.8479,44.8324,44.8401,137226.0
2016-12-27 10:35:00,57.68,57.68,57.66,57.66,74648.0,44.8401,44.8401,44.8246,44.8246,74648.0
2016-12-27 10:40:00,57.67,57.68,57.66,57.68,47377.0,44.8324,44.8401,44.8246,44.8401,47377.0
2016-12-27 10:45:00,57.68,57.68,57.67,57.68,61282.0,44.8401,44.8401,44.8324,44.8401,61282.0
2016-12-27 10:50:00,57.68,57.68,57.67,57.67,33587.0,44.8401,44.8401,44.8324,44.8324,33587.0
2016-12-27 10:55:00,57.67,57.67,57.66,57.67,72759.0,44.8324,44.8324,44.8246,44.8324,72759.0
2016-12-27 11:00:00,57.67,57.68,57.66,57.68,102208.0,44.8324,44.8401,44.8246,44.8401,102208.0
2016-12-27 11:05:00,57.68,57.68,57.66,57.67,121041.0,44.8401,44.8401,44.8246,44.8324,121041.0
2016-12-27 11:10:00,57.67,57.67,57.65,57.66,125063.0,44.8324,44.8324,44.8168,44.8246,125063.0
2016-12-27 11:15:00,57.65,57.66,57.64,57.64,130953.0,44.8168,44.8246,44.809,44.809,130953.0
2016-12-27 11:20:00,57.65,57.65,57.63,57.65,49282.0,44.8168,44.8168,44.8013,44.8168,49282.0
2016-12-27 11:25:00,57.65,57.66,57.63,57.66,128821.0,44.8168,44.8246,44.8013,44.8246,128821.0
2016-12-27 11:30:00,57.66,57.67,57.65,57.66,68859.0,44.8246,44.8324,44.8168,44.8246,68859.0
2016-12-27 11:35:00,57.66,57.66,57.64,57.64,58461.0,44.8246,44.8246,44.809,44.809,58461.0
2016-12-27 11:40:00,57.65,57.65,57.64,57.65,230492.0,44.8168,44.8168,44.809,44.8168,230492.0
2016-12-27 11:45:00,57.65,57.65,57.63,57.64,47283.0,44.8168,44.8168,44.8013,44.809,47283.0
2016-12-27 11:50:00,57.63,57.64,57.62,57.63,42402.0,44.8013,44.809,44.7935,44.8013,42402.0
2016-12-27 11:55:00,57.62,57.63,57.61,57.62,95053.0,44.7935,44.8013,44.7857,44.7935,95053.0
2016-12-27 12:00:00,57.62,57.63,57.61,57.62,35801.0,44.7935,44.8013,44.7857,44.7935,35801.0
2016-12-27 12:05:00,57.61,57.62,57.61,57.62,39655.0,44.7857,44.7935,44.7857,44.7935,39655.0
2016-12-27 12:10:00,57.61,57.62,57.61,57.61,34425.0,44.7857,44.7935,44.7857,44.7857,34425.0
2016-12-27 12:15:00,57.62,57.63,57.61,57.63,39082.0,44.7935,44.8013,44.7857,44.8013,39082.0
2016-12-27 12:20:00,57.63,57.63,57.62,57.63,39245.0,44.8013,44.8013,44.7935,44.8013,39245.0
2016-12-27 12:25:00,57.63,57.64,57.62,57.63,120326.0,44.8013,44.809,44.7935,44.8013,120326.0
2016-12-27 12:30:00,57.63,57.64,57.62,57.64,69979.0,44.8013,44.809,44.7935,44.809,69979.0
2016-12-27 12:35:00,57.63,57.64,57.62,57.64,178254.0,44.8013,44.809,44.7935,44.809,178254.0
2016-12-27 12:40:00,57.64,57.65,57.63,57.65,106686.0,44.809,44.8168,44.8013,44.8168,106686.0
2016-12-27 12:45:00,57.64,57.65,57.64,57.65,64821.0,44.809,44.8168,44.809,44.8168,64821.0
2016-12-27 12:50:00,57.65,57.65,57.64,57.65,63104.0,44.8168,44.8168,44.809,44.8168,63104.0
2016-12-27 12:55:00,57.65,57.65,57.63,57.64,248058.0,44.8168,44.8168,44.8013,44.809,248058.0
2016-12-27 13:00:00,57.64,57.64,57.63,57.64,109659.0,44.809,44.809,44.8013,44.809,109659.0
2016-12-27 13:05:00,57.63,57.64,57.63,57.64,35628.0,44.8013,44.809,44.8013,44.809,35628.0
2016-12-27 13:10:00,57.64,57.64,57.63,57.64,155814.0,44.809,44.809,44.8013,44.809,155814.0
2016-12-27 13:15:00,57.63,57.64,57.63,57.64,98051.0,44.8013,44.809,44.8013,44.809,98051.0
2016-12-27 13:20:00,57.63,57.64,57.63,57.64,116643.0,44.8013,44.809,44.8013,44.809,116643.0
2016-12-27 13:25:00,57.64,57.65,57.63,57.64,256242.0,44.809,44.8168,44.8013,44.809,256242.0
2016-12-27 13:30:00,57.64,57.65,57.63,57.65,60159.0,44.809,44.8168,44.8013,44.8168,60159.0
2016-12-27 13:35:00,57.65,57.66,57.64,57.64,111918.0,44.8168,44.8246,44.809,44.809,111918.0
2016-12-27 13:40:00,57.64,57.65,57.64,57.65,91317.0,44.809,44.8168,44.809,44.8168,91317.0
2016-12-27 13:45:00,57.65,57.65,57.64,57.65,85691.0,44.8168,44.8168,44.809,44.8168,85691.0
2016-12-27 13:50:00,57.65,57.65,57.64,57.65,61356.0,44.8168,44.8168,44.809,44.8168,61356.0
2016-12-27 13:55:00,57.65,57.65,57.63,57.64,79996.0,44.8168,44.8168,44.8013,44.809,79996.0
2016-12-27 14:00:00,57.64,57.64,57.62,57.63,115368.0,44.809,44.809,44.7935,44.8013,115368.0
2016-12-27 14:05:00,57.62,57.64,57.62,57.64,138080.0,44.7935,44.809,44.7935,44.809,138080.0
2016-12-27 14:10:00,57.64,57.64,57.63,57.64,74624.0,44.809,44.809,44.8013,44.809,74624.0
2016-12-27 14:15:00,57.64,57.65,57.63,57.65,112200.0,44.809,44.8168,44.8013,44.8168,112200.0
2016-12-27 14:20:00,57.65,57.66,57.64,57.66,169808.0,44.8168,44.8246,44.809,44.8246,169808.0
2016-12-27 14:25:00,57.65,57.67,57.65,57.67,237488.0,44.8168,44.8324,44.8168,44.8324,237488.0
2016-12-27 14:30:00,57.66,57.67,57.65,57.65,148082.0,44.8246,44.8324,44.8168,44.8168,148082.0
2016-12-27 14:35:00,57.65,57.66,57.65,57.66,102441.0,44.8168,44.8246,44.8168,44.8246,102441.0
2016-12-27 14:40:00,57.65,57.66,57.65,57.66,379435.0,44.8168,44.8246,44.8168,44.8246,379435.0
2016-12-27 14:45:00,57.66,57.67,57.65,57.67,193647.0,44.8246,44.8324,44.8168,44.8324,193647.0
2016-12-27 14:50:00,57.67,57.67,57.65,57.66,95229.0,44.8324,44.8324,44.8168,44.8246,95229.0
2016-12-27 14:55:00,57.66,57.66,57.65,57.66,80166.0,44.8246,44.8246,44.8168,44.8246,80166.0
2016-12-27 15:00:00,57.66,57.67,57.65,57.66,127269.0,44.8246,44.8324,44.8168,44.8246,127269.0
2016-12-27 15:05:00,57.66,57.67,57.65,57.65,172213.0,44.8246,44.8324,44.8168,44.8168,172213.0
2016-12-27 15:10:00,57.66,57.66,57.65,57.65,124791.0,44.8246,44.8246,44.8168,44.8168,124791.0
2016-12-27 15:15:00,57.66,57.66,57.64,57.65,190654.0,44.8246,44.8246,44.809,44.8168,190654.0
2016-12-27 15:20:00,57.65,57.66,57.64,57.66,159201.0,44.8168,44.8246,44.809,44.8246,159201.0
2016-12-27 15:25:00,57.66,57.67,57.65,57.67,100091.0,44.8246,44.8324,44.8168,44.8324,100091.0
2016-12-27 15:30:00,57.67,57.67,57.65,57.65,128701.0,44.8324,44.8324,44.8168,44.8168,128701.0
2016-12-27 15:35:00,57.66,57.66,57.64,57.64,283540.0,44.8246,44.8246,44.809,44.809,283540.0
2016-12-27 15:40:00,57.65,57.66,57.64,57.65,173271.0,44.8168,44.8246,44.809,44.8168,173271.0
2016-12-27 15:45:00,57.65,57.66,57.61,57.62,257550.0,44.8168,44.8246,44.7857,44.7935,257550.0
2016-12-27 15:50:00,57.62,57.63,57.61,57.62,244302.0,44.7935,44.8013,44.7857,44.7935,244302.0
2016-12-27 15:55:00,57.62,57.63,57.6,57.6,1186627.0,44.7935,44.8013,44.7779,44.7779,1186627.0
2016-12-28 09:30:00,57.56,57.58,57.55,57.56,476915.0,44.7468,44.7624,44.7391,44.7468,476915.0
2016-12-28 09:35:00,57.55,57.57,57.54,57.55,235023.0,44.7391,44.7546,44.7313,44.7391,235023.0
2016-12-28 09:40:00,57.55,57.56,57.52,57.55,374682.0,44.7391,44.7468,44.7158,44.7391,374682.0
2016-12-28 09:45:00,57.54,57.55,57.52,57.52,246827.0,44.7313,44.7391,44.7158,44.7158,246827.0
2016-12-28 09:50:00,57.52,57.53,57.48,57.49,230268.0,44.7158,44.7235,44.6847,44.6924,230268.0
2016-12-28 09:55:00,57.49,57.49,57.44,57.45,189314.0,44.6924,44.6924,44.6536,44.6613,189314.0
2016-12-28 10:00:00,57.45,57.46,57.42,57.45,417972.0,44.6613,44.6691,44.638,44.6613,417972.0
2016-12-28 10:05:00,57.46,57.48,57.45,57.46,106803.0,44.6691,44.6847,44.6613,44.6691,106803.0
2016-12-28 10:10:00,57.46,57.48,57.44,57.47,98126.0,44.6691,44.6847,44.6536,44.6769,98126.0
2016-12-28 10:15:00,57.48,57.5,57.46,57.5,81927.0,44.6847,44.7002,44.6691,44.7002,81927.0
2016-12-28 10:20:00,57.5,57.52,57.48,57.51,71509.0,44.7002,44.7158,44.6847,44.708,71509.0
2016-12-28 10:25:00,57.52,57.52,57.49,57.5,112135.0,44.7158,44.7158,44.6924,44.7002,112135.0
2016-12-28 10:30:00,57.5,57.53,57.49,57.49,160739.0,44.7002,44.7235,44.6924,44.6924,160739.0
2016-12-28 10:35:00,57.5,57.51,57.48,57.48,106497.0,44.7002,44.708,44.6847,44.6847,106497.0
2016-12-28 10:40:00,57.48,57.51,57.48,57.5,269367.0,44.6847,44.708,44.6847,44.7002,269367.0
2016-12-28 10:45:00,57.5,57.51,57.49,57.5,151351.0,44.7002,44.708,44.6924,44.7002,151351.0
2016-12-28 10:50:00,57.5,57.5,57.47,57.49,274934.0,44.7002,44.7002,44.6769,44.6924,274934.0
2016-12-28 10:55:00,57.48,57.49,57.47,57.48,128577.0,44.6847,44.6924,44.6769,44.6847,128577.0
2016-12-28 11:00:00,57.48,57.52,57.48,57.51,242412.0,44.6847,44.7158,44.6847,44.708,242412.0
2016-12-28 11:05:00,57.52,57.52,57.5,57.52,204362.0,44.7158,44.7158,44.7002,44.7158,204362.0
2016-12-28 11:10:00,57.52,57.52,57.5,57.51,171550.0,44.7158,44.7158,44.7002,44.708,171550.0
2016-12-28 11:15:00,57.51,57.51,57.49,57.5,94749.0,44.708,44.708,44.6924,44.7002,94749.0
2016-12-28 11:20:00,57.5,57.53,57.49,57.51,106819.0,44.7002,44.7235,44.6924,44.708,106819.0
2016-12-28 11:25:00,57.51,57.55,57.51,57.54,214632.0,44.708,44.7391,44.708,44.7313,214632.0
2016-12-28 11:30:00,57.54,57.55,57.53,57.55,109667.0,44.7313,44.7391,44.7235,44.7391,109667.0
2016-12-28 11:35:00,57.55,57.55,57.53,57.54,77635.0,44.7391,44.7391,44.7235,44.7313,77635.0
2016-12-28 11:40:00,57.54,57.54,57.52,57.53,150610.0,44.7313,44.7313,44.7158,44.7235,150610.0
2016-12-28 11:45:00,57.53,57.53,57.51,57.51,259722.0,44.7235,44.7235,44.708,44.708,259722.0
2016-12-28 11:50:00,57.52,57.53,57.5,57.51,316645.0,44.7158,44.7235,44.7002,44.708,316645.0
2016-12-28 11:55:00,57.51,57.51,57.47,57.48,184511.0,44.708,44.708,44.6769,44.6847,184511.0
2016-12-28 12:00:00,57.47,57.48,57.43,57.44,202112.0,44.6769,44.6847,44.6458,44.6536,202112.0
2016-12-28 12:05:00,57.43,57.44,57.39,57.41,146285.0,44.6458,44.6536,44.6147,44.6302,146285.0
2016-12-28 12:10:00,57.41,57.42,57.36,57.36,147718.0,44.6302,44.638,44.5914,44.5914,147718.0
2016-12-28 12:15:00,57.36,57.37,57.34,57.36,166836.0,44.5914,44.5991,44.5758,44.5914,166836.0
2016-12-28 12:20:00,57.35,57.36,57.33,57.34,150288.0,44.5836,44.5914,44.568,44.5758,150288.0
2016-12-28 12:25:00,57.33,57.35,57.32,57.34,107287.0,44.568,44.5836,44.5603,44.5758,107287.0
2016-12-28 12:30:00,57.35,57.35,57.33,57.34,47715.0,44.5836,44.5836,44.568,44.5758,47715.0
2016-12-28 12:35:00,57.34,57.37,57.34,57.35,147098.0,44.5758,44.5991,44.5758,44.5836,147098.0
2016-12-28 12:40:00,57.35,57.36,57.32,57.32,127218.0,44.5836,44.5914,44.5603,44.5603,127218.0
2016-12-28 12:45:00,57.33,57.35,57.31,57.35,143973.0,44.568,44.5836,44.5525,44.5836,143973.0
2016-12-28 12:50:00,57.35,57.38,57.34,57.38,45790.0,44.5836,44.6069,44.5758,44.6069,45790.0
2016-12-28 12:55:00,57.38,57.39,57.37,57.39,106841.0,44.6069,44.6147,44.5991,44.6147,106841.0
2016-12-28 13:00:00,57.39,57.39,57.36,57.38,63860.0,44.6147,44.6147,44.5914,44.6069,63860.0
2016-12-28 13:05:00,57.38,57.41,57.37,57.39,56970.0,44.6069,44.6302,44.5991,44.6147,56970.0
2016-12-28 13:10:00,57.4,57.41,57.38,57.4,53827.0,44.6225,44.6302,44.6069,44.6225,53827.0
2016-12-28 13:15:00,57.4,57.4,57.38,57.39,123868.0,44.6225,44.6225,44.6069,44.6147,123868.0
2016-12-28 13:20:00,57.38,57.39,57.38,57.39,126768.0,44.6069,44.6147,44.6069,44.6147,126768.0
2016-12-28 13:25:00,57.38,57.4,57.38,57.39,258962.0,44.6069,44.6225,44.6069,44.6147,258962.0
2016-12-28 13:30:00,57.39,57.39,57.37,57.38,89632.0,44.6147,44.6147,44.5991,44.6069,89632.0
2016-12-28 13:35:00,57.38,57.39,57.37,57.39,301012.0,44.6069,44.6147,44.5991,44.6147,301012.0
2016-12-28 13:40:00,57.39,57.39,57.36,57.38,119240.0,44.6147,44.6147,44.5914,44.6069,119240.0
2016-12-28 13:45:00,57.37,57.38,57.36,57.36,37305.0,44.5991,44.6069,44.5914,44.5914,37305.0
2016-12-28 13:50:00,57.37,57.39,57.35,57.36,160788.0,44.5991,44.6147,44.5836,44.5914,160788.0
2016-12-28 13:55:00,57.36,57.39,57.35,57.37,86472.0,44.5914,44.6147,44.5836,44.5991,86472.0
2016-12-28 14:00:00,57.37,57.4,57.37,57.38,104866.0,44.5991,44.6225,44.5991,44.6069,104866.0
2016-12-28 14:05:00,57.39,57.4,57.37,57.4,158240.0,44.6147,44.6225,44.5991,44.6225,158240.0
2016-12-28 14:10:00,57.4,57.4,57.35,57.37,206391.0,44.6225,44.6225,44.5836,44.5991,206391.0
2016-12-28 14:15:00,57.37,57.38,57.36,57.38,124156.0,44.5991,44.6069,44.5914,44.6069,124156.0
2016-12-28 14:20:00,57.37,57.39,57.37,57.37,57192.0,44.5991,44.6147,44.5991,44.5991,57192.0
2016-12-28 14:25:00,57.38,57.39,57.37,57.39,106182.0,44.6069,44.6147,44.5991,44.6147,106182.0
2016-12-28 14:30:00,57.38,57.39,57.38,57.38,81240.0,44.6069,44.6147,44.6069,44.6069,81240.0
2016-12-28 14:35:00,57.38,57.39,57.37,57.39,85955.0,44.6069,44.6147,44.5991,44.6147,85955.0
2016-12-28 14:40:00,57.39,57.42,57.38,57.41,99238.0,44.6147,44.638,44.6069,44.6302,99238.0
2016-12-28 14:45:00,57.41,57.41,57.38,57.39,83370.0,44.6302,44.6302,44.6069,44.6147,83370.0
2016-12-28 14:50:00,57.39,57.39,57.37,57.38,58078.0,44.6147,44.6147,44.5991,44.6069,58078.0
2016-12-28 14:55:00,57.38,57.4,57.37,57.39,80402.0,44.6069,44.6225,44.5991,44.6147,80402.0
2016-12-28 15:00:00,57.39,57.4,57.37,57.4,77630.0,44.6147,44.6225,44.5991,44.6225,77630.0
2016-12-28 15:05:00,57.4,57.42,57.39,57.41,188046.0,44.6225,44.638,44.6147,44.6302,188046.0
2016-12-28 15:10:00,57.41,57.43,57.4,57.43,127080.0,44.6302,44.6458,44.6225,44.6458,127080.0
2016-12-28 15:15:00,57.43,57.44,57.42,57.43,85058.0,44.6458,44.6536,44.638,44.6458,85058.0
2016-12-28 15:20:00,57.42,57.43,57.41,57.42,116312.0,44.638,44.6458,44.6302,44.638,116312.0
2016-12-28 15:25:00,57.42,57.42,57.4,57.4,88942.0,44.638,44.638,44.6225,44.6225,88942.0
2016-12-28 15:30:00,57.41,57.42,57.39,57.42,175268.0,44.6302,44.638,44.6147,44.638,175268.0
2016-12-28 15:35:00,57.41,57.42,57.38,57.39,134699.0,44.6302,44.638,44.6069,44.6147,134699.0
2016-12-28 15:40:00,57.4,57.4,57.35,57.37,181949.0,44.6225,44.6225,44.5836,44.5991,181949.0
2016-12-28 15:45:00,57.37,57.39,57.36,57.39,259942.0,44.5991,44.6147,44.5914,44.6147,259942.0
2016-12-28 15:50:00,57.39,57.4,57.37,57.39,587207.0,44.6147,44.6225,44.5991,44.6147,587207.0
2016-12-28 15:55:00,57.39,57.41,57.36,57.37,1566903.0,44.6147,44.6302,44.5914,44.5991,1566903.0
2016-12-29 09:30:00,57.5,57.55,57.5,57.55,656040.0,44.7002,44.7391,44.7002,44.7391,656040.0
2016-12-29 09:35:00,57.55,57.55,57.52,57.54,154933.0,44.7391,44.7391,44.7158,44.7313,154933.0
2016-12-29 09:40:00,57.54,57.56,57.53,57.55,234257.0,44.7313,44.7468,44.7235,44.7391,234257.0
2016-12-29 09:45:00,57.55,57.56,57.5,57.5,345994.0,44.7391,44.7468,44.7002,44.7002,345994.0
2016-12-29 09:50:00,57.51,57.52,57.5,57.51,110950.0,44.708,44.7158,44.7002,44.708,110950.0
2016-12-29 09:55:00,57.51,57.55,57.51,57.54,368572.0,44.708,44.7391,44.708,44.7313,368572.0
2016-12-29 10:00:00,57.54,57.57,57.53,57.57,138158.0,44.7313,44.7546,44.7235,44.7546,138158.0
2016-12-29 10:05:00,57.57,57.58,57.53,57.54,176708.0,44.7546,44.7624,44.7235,44.7313,176708.0
2016-12-29 10:10:00,57.53,57.54,57.52,57.53,98288.0,44.7235,44.7313,44.7158,44.7235,98288.0
2016-12-29 10:15:00,57.54,57.57,57.53,57.57,143422.0,44.7313,44.7546,44.7235,44.7546,143422.0
2016-12-29 10:20:00,57.57,57.58,57.56,57.57,72821.0,44.7546,44.7624,44.7468,44.7546,72821.0
2016-12-29 10:25:00,57.57,57.59,57.56,57.57,105940.0,44.7546,44.7702,44.7468,44.7546,105940.0
2016-12-29 10:30:00,57.57,57.58,57.55,57.56,124527.0,44.7546,44.7624,44.7391,44.7468,124527.0
2016-12-29 10:35:00,57.55,57.58,57.55,57.56,218484.0,44.7391,44.7624,44.7391,44.7468,218484.0
2016-12-29 10:40:00,57.55,57.57,57.54,57.55,140502.0,44.7391,44.7546,44.7313,44.7391,140502.0
2016-12-29 10:45:00,57.55,57.56,57.55,57.55,137999.0,44.7391,44.7468,44.7391,44.7391,137999.0
2016-12-29 10:50:00,57.54,57.56,57.53,57.54,160436.0,44.7313,44.7468,44.7235,44.7313,160436.0
2016-12-29 10:55:00,57.55,57.59,57.54,57.57,178476.0,44.7391,44.7702,44.7313,44.7546,178476.0
2016-12-29 11:00:00,57.57,57.6,57.54,57.54,234760.0,44.7546,44.7779,44.7313,44.7313,234760.0
2016-12-29 11:05:00,57.55,57.56,57.52,57.52,263282.0,44.7391,44.7468,44.7158,44.7158,263282.0
2016-12-29 11:10:00,57.52,57.54,57.51,57.53,255058.0,44.7158,44.7313,44.708,44.7235,255058.0
2016-12-29 11:15:00,57.53,57.56,57.52,57.55,236658.0,44.7235,44.7468,44.7158,44.7391,236658.0
2016-12-29 11:20:00,57.55,57.57,57.55,57.56,201762.0,44.7391,44.7546,44.7391,44.7468,201762.0
2016-12-29 11:25:00,57.56,57.61,57.56,57.6,249524.0,44.7468,44.7857,44.7468,44.7779,249524.0
2016-12-29 11:30:00,57.6,57.64,57.6,57.64,298802.0,44.7779,44.809,44.7779,44.809,298802.0
2016-12-29 11:35:00,57.64,57.66,57.61,57.61,232622.0,44.809,44.8246,44.7857,44.7857,232622.0
2016-12-29 11:40:00,57.62,57.62,57.58,57.59,64471.0,44.7935,44.7935,44.7624,44.7702,64471.0
2016-12-29 11:45:00,57.59,57.62,57.58,57.61,235690.0,44.7702,44.7935,44.7624,44.7857,235690.0
2016-12-29 11:50:00,57.61,57.61,57.58,57.59,154033.0,44.7857,44.7857,44.7624,44.7702,154033.0
2016-12-29 11:55:00,57.59,57.6,57.57,57.58,192774.0,44.7702,44.7779,44.7546,44.7624,192774.0
2016-12-29 12:00:00,57.57,57.6,57.57,57.58,385353.0,44.7546,44.7779,44.7546,44.7624,385353.0
2016-12-29 12:05:00,57.57,57.58,57.53,57.54,101190.0,44.7546,44.7624,44.7235,44.7313,101190.0
2016-12-29 12:10:00,57.53,57.54,57.51,57.52,78760.0,44.7235,44.7313,44.708,44.7158,78760.0
2016-12-29 12:15:00,57.52,57.55,57.52,57.54,77364.0,44.7158,44.7391,44.7158,44.7313,77364.0
2016-12-29 12:20:00,57.54,57.57,57.53,57.56,83934.0,44.7313,44.7546,44.7235,44.7468,83934.0
2016-12-29 12:25:00,57.57,57.58,57.55,57.57,48754.0,44.7546,44.7624,44.7391,44.7546,48754.0
2016-12-29 12:30:00,57.57,57.57,57.55,57.55,127283.0,44.7546,44.7546,44.7391,44.7391,127283.0
2016-12-29 12:35:00,57.55,57.56,57.54,57.54,56650.0,44.7391,44.7468,44.7313,44.7313,56650.0
2016-12-29 12:40:00,57.55,57.56,57.53,57.54,145478.0,44.7391,44.7468,44.7235,44.7313,145478.0
2016-12-29 12:45:00,57.54,57.54,57.5,57.51,77715.0,44.7313,44.7313,44.7002,44.708,77715.0
2016-12-29 12:50:00,57.52,57.52,57.5,57.51,92508.0,44.7158,44.7158,44.7002,44.708,92508.0
2016-12-29 12:55:00,57.51,57.51,57.48,57.48,54593.0,44.708,44.708,44.6847,44.6847,54593.0
2016-12-29 13:00:00,57.48,57.51,57.48,57.5,184147.0,44.6847,44.708,44.6847,44.7002,184147.0
2016-12-29 13:05:00,57.51,57.51,57.5,57.51,33040.0,44.708,44.708,44.7002,44.708,33040.0
2016-12-29 13:10:00,57.51,57.51,57.49,57.5,92954.0,44.708,44.708,44.6924,44.7002,92954.0
2016-12-29 13:15:00,57.5,57.51,57.5,57.51,72858.0,44.7002,44.708,44.7002,44.708,72858.0
2016-12-29 13:20:00,57.51,57.52,57.5,57.51,102630.0,44.708,44.7158,44.7002,44.708,102630.0
2016-12-29 13:25:00,57.51,57.52,57.5,57.52,46316.0,44.708,44.7158,44.7002,44.7158,46316.0
2016-12-29 13:30:00,57.52,57.52,57.5,57.51,192043.0,44.7158,44.7158,44.7002,44.708,192043.0
2016-12-29 13:35:00,57.51,57.54,57.51,57.54,137552.0,44.708,44.7313,44.708,44.7313,137552.0
2016-12-29 13:40:00,57.54,57.55,57.53,57.54,176914.0,44.7313,44.7391,44.7235,44.7313,176914.0
2016-12-29 13:45:00,57.53,57.54,57.52,57.53,92498.0,44.7235,44.7313,44.7158,44.7235,92498.0
2016-12-29 13:50:00,57.53,57.55,57.52,57.53,138383.0,44.7235,44.7391,44.7158,44.7235,138383.0
2016-12-29 13:55:00,57.52,57.55,57.52,57.55,97348.0,44.7158,44.7391,44.7158,44.7391,97348.0
2016-12-29 14:00:00,57.55,57.59,57.54,57.58,255670.0,44.7391,44.7702,44.7313,44.7624,255670.0
2016-12-29 14:05:00,57.58,57.58,57.57,57.57,71421.0,44.7624,44.7624,44.7546,44.7546,71421.0
2016-12-29 14:10:00,57.57,57.58,57.57,57.58,84686.0,44.7546,44.7624,44.7546,44.7624,84686.0
2016-12-29 14:15:00,57.57,57.59,57.57,57.58,161679.0,44.7546,44.7702,44.7546,44.7624,161679.0
2016-12-29 14:20:00,57.59,57.6,57.58,57.6,98498.0,44.7702,44.7779,44.7624,44.7779,98498.0
2016-12-29 14:25:00,57.6,57.6,57.58,57.58,165028.0,44.7779,44.7779,44.7624,44.7624,165028.0
2016-12-29 14:30:00,57.59,57.59,57.55,57.56,166013.0,44.7702,44.7702,44.7391,44.7468,166013.0
2016-12-29 14:35:00,57.56,57.56,57.55,57.55,156823.0,44.7468,44.7468,44.7391,44.7391,156823.0
2016-12-29 14:40:00,57.55,57.56,57.54,57.56,191681.0,44.7391,44.7468,44.7313,44.7468,191681.0
2016-12-29 14:45:00,57.55,57.58,57.54,57.55,237477.0,44.7391,44.7624,44.7313,44.7391,237477.0
2016-12-29 14:50:00,57.55,57.55,57.54,57.55,88008.0,44.7391,44.7391,44.7313,44.7391,88008.0
2016-12-29 14:55:00,57.55,57.56,57.54,57.55,80265.0,44.7391,44.7468,44.7313,44.7391,80265.0
2016-12-29 15:00:00,57.55,57.56,57.54,57.55,199022.0,44.7391,44.7468,44.7313,44.7391,199022.0
2016-12-29 15:05:00,57.55,57.56,57.54,57.55,414714.0,44.7391,44.7468,44.7313,44.7391,414714.0
2016-12-29 15:10:00,57.55,57.56,57.55,57.56,88548.0,44.7391,44.7468,44.7391,44.7468,88548.0
2016-12-29 15:15:00,57.56,57.57,57.55,57.57,371329.0,44.7468,44.7546,44.7391,44.7546,371329.0
2016-12-29 15:20:00,57.57,57.57,57.56,57.57,120187.0,44.7546,44.7546,44.7468,44.7546,120187.0
2016-12-29 15:25:00,57.56,57.57,57.56,57.57,273040.0,44.7468,44.7546,44.7468,44.7546,273040.0
2016-12-29 15:30:00,57.56,57.57,57.54,57.54,216544.0,44.7468,44.7546,44.7313,44.7313,216544.0
2016-12-29 15:35:00,57.54,57.55,57.54,57.55,240094.0,44.7313,44.7391,44.7313,44.7391,240094.0
2016-12-29 15:40:00,57.55,57.55,57.52,57.53,114585.0,44.7391,44.7391,44.7158,44.7235,114585.0
2016-12-29 15:45:00,57.53,57.54,57.52,57.54,260057.0,44.7235,44.7313,44.7158,44.7313,260057.0
2016-12-29 15:50:00,57.54,57.56,57.53,57.55,393396.0,44.7313,44.7468,44.7235,44.7391,393396.0
2016-12-29 15:55:00,57.55,57.56,57.53,57.55,1083332.0,44.7391,44.7468,44.7235,44.7391,1083332.0
2016-12-30 09:30:00,57.97,57.98,57.85,57.85,949787.0,45.0656,45.0734,44.9723,44.9723,949787.0
2016-12-30 09:35:00,57.86,57.88,57.82,57.82,299916.0,44.9801,44.9956,44.949,44.949,299916.0
2016-12-30 09:40:00,57.82,57.86,57.81,57.85,140039.0,44.949,44.9801,44.9412,44.9723,140039.0
2016-12-30 09:45:00,57.85,57.88,57.84,57.88,164309.0,44.9723,44.9956,44.9645,44.9956,164309.0
2016-12-30 09:50:00,57.88,57.9,57.86,57.89,338772.0,44.9956,45.0112,44.9801,45.0034,338772.0
2016-12-30 09:55:00,57.89,57.9,57.83,57.86,523329.0,45.0034,45.0112,44.9567,44.9801,523329.0
2016-12-30 10:00:00,57.85,57.85,57.83,57.84,183168.0,44.9723,44.9723,44.9567,44.9645,183168.0
2016-12-30 10:05:00,57.84,57.89,57.83,57.89,202059.0,44.9645,45.0034,44.9567,45.0034,202059.0
2016-12-30 10:10:00,57.89,57.91,57.88,57.89,143554.0,45.0034,45.0189,44.9956,45.0034,143554.0
2016-12-30 10:15:00,57.88,57.9,57.88,57.88,108397.0,44.9956,45.0112,44.9956,44.9956,108397.0
2016-12-30 10:20:00,57.88,57.91,57.86,57.88,179846.0,44.9956,45.0189,44.9801,44.9956,179846.0
2016-12-30 10:25:00,57.88,57.89,57.87,57.88,150162.0,44.9956,45.0034,44.9878,44.9956,150162.0
2016-12-30 10:30:00,57.88,57.92,57.88,57.91,111848.0,44.9956,45.0267,44.9956,45.0189,111848.0
2016-12-30 10:35:00,57.92,57.92,57.89,57.9,135588.0,45.0267,45.0267,45.0034,45.0112,135588.0
2016-12-30 10:40:00,57.91,57.93,57.9,57.92,84455.0,45.0189,45.0345,45.0112,45.0267,84455.0
2016-12-30 10:45:00,57.93,57.95,57.93,57.95,58318.0,45.0345,45.05,45.0345,45.05,58318.0
2016-12-30 10:50:00,57.95,57.95,57.91,57.92,151207.0,45.05,45.05,45.0189,45.0267,151207.0
2016-12-30 10:55:00,57.92,57.95,57.89,57.92,188300.0,45.0267,45.05,45.0034,45.0267,188300.0
2016-12-30 11:00:00,57.92,57.94,57.91,57.91,136382.0,45.0267,45.0423,45.0189,45.0189,136382.0
2016-12-30 11:05:00,57.92,57.92,57.9,57.91,92304.0,45.0267,45.0267,45.0112,45.0189,92304.0
2016-12-30 11:10:00,57.91,57.92,57.89,57.9,253689.0,45.0189,45.0267,45.0034,45.0112,253689.0
2016-12-30 11:15:00,57.91,57.95,57.9,57.94,186424.0,45.0189,45.05,45.0112,45.0423,186424.0
2016-12-30 11:20:00,57.94,57.96,57.92,57.96,594897.0,45.0423,45.0578,45.0267,45.0578,594897.0
2016-12-30 11:25:00,57.96,57.97,57.87,57.87,965482.0,45.0578,45.0656,44.9878,44.9878,965482.0
2016-12-30 11:30:00,57.86,57.92,57.83,57.92,503552.0,44.9801,45.0267,44.9567,45.0267,503552.0
2016-12-30 11:35:00,57.92,57.94,57.89,57.91,1286866.0,45.0267,45.0423,45.0034,45.0189,1286866.0
2016-12-30 11:40:00,57.91,57.93,57.89,57.93,240823.0,45.0189,45.0345,45.0034,45.0345,240823.0
2016-12-30 11:45:00,57.93,57.94,57.92,57.92,159460.0,45.0345,45.0423,45.0267,45.0267,159460.0
2016-12-30 11:50:00,57.92,57.93,57.91,57.91,195889.0,45.0267,45.0345,45.0189,45.0189,195889.0
2016-12-30 11:55:00,57.92,57.92,57.88,57.88,272773.0,45.0267,45.0267,44.9956,44.9956,272773.0
2016-12-30 12:00:00,57.89,57.89,57.84,57.85,85342.0,45.0034,45.0034,44.9645,44.9723,85342.0
2016-12-30 12:05:00,57.84,57.86,57.82,57.86,83711.0,44.9645,44.9801,44.949,44.9801,83711.0
2016-12-30 12:10:00,57.85,57.87,57.84,57.86,86090.0,44.9723,44.9878,44.9645,44.9801,86090.0
2016-12-30 12:15:00,57.86,57.86,57.82,57.83,183725.0,44.9801,44.9801,44.949,44.9567,183725.0
2016-12-30 12:20:00,57.83,57.84,57.82,57.83,283621.0,44.9567,44.9645,44.949,44.9567,283621.0
2016-12-30 12:25:00,57.83,57.83,57.8,57.8,141863.0,44.9567,44.9567,44.9334,44.9334,141863.0
2016-12-30 12:30:00,57.8,57.82,57.8,57.81,70228.0,44.9334,44.949,44.9334,44.9412,70228.0
2016-12-30 12:35:00,57.8,57.82,57.79,57.8,99588.0,44.9334,44.949,44.9256,44.9334,99588.0
2016-12-30 12:40:00,57.8,57.8,57.77,57.77,53021.0,44.9334,44.9334,44.9101,44.9101,53021.0
2016-12-30 12:45:00,57.77,57.78,57.75,57.78,294708.0,44.9101,44.9179,44.8946,44.9179,294708.0
2016-12-30 12:50:00,57.78,57.78,57.75,57.76,195726.0,44.9179,44.9179,44.8946,44.9023,195726.0
2016-12-30 12:55:00,57.76,57.78,57.73,57.78,214596.0,44.9023,44.9179,44.879,44.9179,214596.0
2016-12-30 13:00:00,57.79,57.79,57.76,57.76,201471.0,44.9256,44.9256,44.9023,44.9023,201471.0
2016-12-30 13:05:00,57.77,57.77,57.74,57.76,85925.0,44.9101,44.9101,44.8868,44.9023,85925.0
2016-12-30 13:10:00,57.76,57.78,57.75,57.77,74691.0,44.9023,44.9179,44.8946,44.9101,74691.0
2016-12-30 13:15:00,57.76,57.79,57.76,57.78,82738.0,44.9023,44.9256,44.9023,44.9179,82738.0
2016-12-30 13:20:00,57.78,57.79,57.77,57.77,117837.0,44.9179,44.9256,44.9101,44.9101,117837.0
2016-12-30 13:25:00,57.77,57.78,57.75,57.75,167638.0,44.9101,44.9179,44.8946,44.8946,167638.0
2016-12-30 13:30:00,57.75,57.76,57.74,57.76,294416.0,44.8946,44.9023,44.8868,44.9023,294416.0
2016-12-30 13:35:00,57.76,57.76,57.74,57.74,110666.0,44.9023,44.9023,44.8868,44.8868,110666.0
2016-12-30 13:40:00,57.75,57.75,57.73,57.73,115960.0,44.8946,44.8946,44.879,44.879,115960.0
2016-12-30 13:45:00,57.73,57.74,57.71,57.72,213842.0,44.879,44.8868,44.8635,44.8712,213842.0
2016-12-30 13:50:00,57.71,57.73,57.7,57.72,104437.0,44.8635,44.879,44.8557,44.8712,104437.0
2016-12-30 13:55:00,57.71,57.72,57.68,57.68,290507.0,44.8635,44.8712,44.8401,44.8401,290507.0
2016-12-30 14:00:00,57.68,57.7,57.67,57.68,297916.0,44.8401,44.8557,44.8324,44.8401,297916.0
2016-12-30 14:05:00,57.68,57.69,57.67,57.68,158326.0,44.8401,44.8479,44.8324,44.8401,158326.0
2016-12-30 14:10:00,57.67,57.68,57.64,57.65,184403.0,44.8324,44.8401,44.809,44.8168,184403.0
2016-12-30 14:15:00,57.66,57.67,57.65,57.67,227107.0,44.8246,44.8324,44.8168,44.8324,227107.0
2016-12-30 14:20:00,57.66,57.67,57.64,57.65,279081.0,44.8246,44.8324,44.809,44.8168,279081.0
2016-12-30 14:25:00,57.64,57.65,57.62,57.63,237173.0,44.809,44.8168,44.7935,44.8013,237173.0
2016-12-30 14:30:00,57.63,57.67,57.61,57.67,288520.0,44.8013,44.8324,44.7857,44.8324,288520.0
2016-12-30 14:35:00,57.67,57.69,57.65,57.69,104240.0,44.8324,44.8479,44.8168,44.8479,104240.0
2016-12-30 14:40:00,57.69,57.69,57.67,57.68,178957.0,44.8479,44.8479,44.8324,44.8401,178957.0
2016-12-30 14:45:00,57.68,57.68,57.63,57.63,353045.0,44.8401,44.8401,44.8013,44.8013,353045.0
2016-12-30 14:50:00,57.63,57.64,57.61,57.62,265600.0,44.8013,44.809,44.7857,44.7935,265600.0
2016-12-30 14:55:00,57.62,57.67,57.6,57.66,219220.0,44.7935,44.8324,44.7779,44.8246,219220.0
2016-12-30 15:00:00,57.67,57.67,57.64,57.64,208197.0,44.8324,44.8324,44.809,44.809,208197.0
2016-12-30 15:05:00,57.65,57.66,57.63,57.66,141576.0,44.8168,44.8246,44.8013,44.8246,141576.0
2016-12-30 15:10:00,57.65,57.69,57.65,57.69,147049.0,44.8168,44.8479,44.8168,44.8479,147049.0
2016-12-30 15:15:00,57.69,57.71,57.68,57.69,158916.0,44.8479,44.8635,44.8401,44.8479,158916.0
2016-12-30 15:20:00,57.69,57.7,57.68,57.68,207929.0,44.8479,44.8557,44.8401,44.8401,207929.0
2016-12-30 15:25:00,57.68,57.71,57.68,57.71,304986.0,44.8401,44.8635,44.8401,44.8635,304986.0
2016-12-30 15:30:00,57.71,57.72,57.68,57.69,201434.0,44.8635,44.8712,44.8401,44.8479,201434.0
2016-12-30 15:35:00,57.69,57.7,57.68,57.69,244357.0,44.8479,44.8557,44.8401,44.8479,244357.0
2016-12-30 15:40:00,57.7,57.7,57.68,57.7,400444.0,44.8557,44.8557,44.8401,44.8557,400444.0
2016-12-30 15:45:00,57.7,57.72,57.69,57.71,440709.0,44.8557,44.8712,44.8479,44.8635,440709.0
2016-12-30 15:50:00,57.7,57.71,57.66,57.67,1442976.0,44.8557,44.8635,44.8246,44.8324,1442976.0
2016-12-30 15:55:00,57.67,57.75,57.63,57.73,2723521.0,44.8324,44.8946,44.8013,44.879,2723521.0
2017-01-03 09:30:00,57.95,57.97,57.93,57.94,726089.0,45.05,45.0656,45.0345,45.0423,726089.0
2017-01-03 09:35:00,57.95,57.97,57.91,57.92,279177.0,45.05,45.0656,45.0189,45.0267,279177.0
2017-01-03 09:40:00,57.92,57.95,57.89,57.95,360593.0,45.0267,45.05,45.0034,45.05,360593.0
2017-01-03 09:45:00,57.95,57.98,57.94,57.97,482706.0,45.05,45.0734,45.0423,45.0656,482706.0
2017-01-03 09:50:00,57.97,57.99,57.93,57.98,377235.0,45.0656,45.0811,45.0345,45.0734,377235.0
2017-01-03 09:55:00,57.97,57.99,57.96,57.96,395269.0,45.0656,45.0811,45.0578,45.0578,395269.0
2017-01-03 10:00:00,57.97,57.97,57.88,57.89,400380.0,45.0656,45.0656,44.9956,45.0034,400380.0
2017-01-03 10:05:00,57.89,58.0,57.88,57.99,514611.0,45.0034,45.0889,44.9956,45.0811,514611.0
2017-01-03 10:10:00,57.98,57.99,57.9,57.92,357858.0,45.0734,45.0811,45.0112,45.0267,357858.0
2017-01-03 10:15:00,57.93,57.99,57.92,57.98,137070.0,45.0345,45.0811,45.0267,45.0734,137070.0
2017-01-03 10:20:00,57.98,57.99,57.95,57.96,76603.0,45.0734,45.0811,45.05,45.0578,76603.0
2017-01-03 10:25:00,57.97,58.01,57.95,57.98,160636.0,45.0656,45.0967,45.05,45.0734,160636.0
2017-01-03 10:30:00,57.99,58.01,57.96,57.98,290929.0,45.0811,45.0967,45.0578,45.0734,290929.0
2017-01-03 10:35:00,57.98,57.98,57.94,57.96,188898.0,45.0734,45.0734,45.0423,45.0578,188898.0
2017-01-03 10:40:00,57.94,57.97,57.91,57.92,348911.0,45.0423,45.0656,45.0189,45.0267,348911.0
2017-01-03 10:45:00,57.92,57.92,57.88,57.88,219348.0,45.0267,45.0267,44.9956,44.9956,219348.0
2017-01-03 10:50:00,57.88,57.95,57.88,57.92,254021.0,44.9956,45.05,44.9956,45.0267,254021.0
2017-01-03 10:55:00,57.92,57.93,57.88,57.9,352070.0,45.0267,45.0345,44.9956,45.0112,352070.0
2017-01-03 11:00:00,57.89,57.9,57.85,57.88,221513.0,45.0034,45.0112,44.9723,44.9956,221513.0
2017-01-03 11:05:00,57.87,57.91,57.87,57.91,128174.0,44.9878,45.0189,44.9878,45.0189,128174.0
2017-01-03 11:10:00,57.91,57.92,57.87,57.91,388507.0,45.0189,45.0267,44.9878,45.0189,388507.0
2017-01-03 11:15:00,57.91,57.92,57.87,57.9,247411.0,45.0189,45.0267,44.9878,45.0112,247411.0
2017-01-03 11:20:00,57.9,57.97,57.9,57.95,266108.0,45.0112,45.0656,45.0112,45.05,266108.0
2017-01-03 11:25:00,57.95,57.98,57.94,57.98,213423.0,45.05,45.0734,45.0423,45.0734,213423.0
2017-01-03 11:30:00,57.98,58.01,57.97,58.0,231631.0,45.0734,45.0967,45.0656,45.0889,231631.0
2017-01-03 11:35:00,57.99,58.0,57.94,57.95,507887.0,45.0811,45.0889,45.0423,45.05,507887.0
2017-01-03 11:40:00,57.96,57.98,57.93,57.94,266005.0,45.0578,45.0734,45.0345,45.0423,266005.0
2017-01-03 11:45:00,57.94,57.97,57.93,57.94,224624.0,45.0423,45.0656,45.0345,45.0423,224624.0
2017-01-03 11:50:00,57.94,57.96,57.92,57.95,164421.0,45.0423,45.0578,45.0267,45.05,164421.0
2017-01-03 11:55:00,57.95,57.97,57.93,57.97,179138.0,45.05,45.0656,45.0345,45.0656,179138.0
2017-01-03 12:00:00,57.97,57.99,57.96,57.96,247328.0,45.0656,45.0811,45.0578,45.0578,247328.0
2017-01-03 12:05:00,57.97,57.97,57.93,57.96,348371.0,45.0656,45.0656,45.0345,45.0578,348371.0
2017-01-03 12:10:00,57.96,57.97,57.95,57.97,145710.0,45.0578,45.0656,45.05,45.0656,145710.0
2017-01-03 12:15:00,57.97,57.98,57.95,57.95,302496.0,45.0656,45.0734,45.05,45.05,302496.0
2017-01-03 12:20:00,57.95,57.96,57.93,57.94,101074.0,45.05,45.0578,45.0345,45.0423,101074.0
2017-01-03 12:25:00,57.94,57.95,57.93,57.93,190398.0,45.0423,45.05,45.0345,45.0345,190398.0
2017-01-03 12:30:00,57.93,57.96,57.93,57.96,136609.0,45.0345,45.0578,45.0345,45.0578,136609.0
2017-01-03 12:35:00,57.96,57.96,57.92,57.93,110893.0,45.0578,45.0578,45.0267,45.0345,110893.0
2017-01-03 12:40:00,57.93,57.95,57.92,57.94,149630.0,45.0345,45.05,45.0267,45.0423,149630.0
2017-01-03 12:45:00,57.94,57.97,57.93,57.97,207743.0,45.0423,45.0656,45.0345,45.0656,207743.0
2017-01-03 12:50:00,57.98,57.98,57.96,57.97,76145.0,45.0734,45.0734,45.0578,45.0656,76145.0
2017-01-03 12:55:00,57.98,58.0,57.97,58.0,141892.0,45.0734,45.0889,45.0656,45.0889,141892.0
2017-01-03 13:00:00,58.0,58.01,57.98,57.98,213911.0,45.0889,45.0967,45.0734,45.0734,213911.0
2017-01-03 13:05:00,57.98,58.0,57.96,57.97,267819.0,45.0734,45.0889,45.0578,45.0656,267819.0
2017-01-03 13:10:00,57.97,57.98,57.96,57.98,183038.0,45.0656,45.0734,45.0578,45.0734,183038.0
2017-01-03 13:15:00,57.98,58.01,57.97,58.0,171758.0,45.0734,45.0967,45.0656,45.0889,171758.0
2017-01-03 13:20:00,58.0,58.01,57.98,58.01,662027.0,45.0889,45.0967,45.0734,45.0967,662027.0
2017-01-03 13:25:00,58.01,58.02,58.0,58.01,243403.0,45.0967,45.1045,45.0889,45.0967,243403.0
2017-01-03 13:30:00,58.01,58.02,58.0,58.01,147071.0,45.0967,45.1045,45.0889,45.0967,147071.0
2017-01-03 13:35:00,58.01,58.01,57.99,58.0,118802.0,45.0967,45.0967,45.0811,45.0889,118802.0
2017-01-03 13:40:00,57.99,58.0,57.95,57.95,156816.0,45.0811,45.0889,45.05,45.05,156816.0
2017-01-03 13:45:00,57.95,57.98,57.95,57.97,80490.0,45.05,45.0734,45.05,45.0656,80490.0
2017-01-03 13:50:00,57.97,57.98,57.96,57.97,77127.0,45.0656,45.0734,45.0578,45.0656,77127.0
2017-01-03 13:55:00,57.96,57.97,57.93,57.94,111136.0,45.0578,45.0656,45.0345,45.0423,111136.0
2017-01-03 14:00:00,57.94,57.96,57.93,57.96,130988.0,45.0423,45.0578,45.0345,45.0578,130988.0
2017-01-03 14:05:00,57.96,57.96,57.93,57.94,129142.0,45.0578,45.0578,45.0345,45.0423,129142.0
2017-01-03 14:10:00,57.94,57.95,57.93,57.94,166582.0,45.0423,45.05,45.0345,45.0423,166582.0
2017-01-03 14:15:00,57.94,57.95,57.93,57.94,401184.0,45.0423,45.05,45.0345,45.0423,401184.0
2017-01-03 14:20:00,57.94,57.95,57.93,57.94,93118.0,45.0423,45.05,45.0345,45.0423,93118.0
2017-01-03 14:25:00,57.94,57.94,57.92,57.93,97830.0,45.0423,45.0423,45.0267,45.0345,97830.0
2017-01-03 14:30:00,57.93,57.94,57.92,57.92,132405.0,45.0345,45.0423,45.0267,45.0267,132405.0
2017-01-03 14:35:00,57.92,57.93,57.91,57.93,115748.0,45.0267,45.0345,45.0189,45.0345,115748.0
2017-01-03 14:40:00,57.93,57.96,57.92,57.96,135750.0,45.0345,45.0578,45.0267,45.0578,135750.0
2017-01-03 14:45:00,57.96,57.96,57.95,57.96,167363.0,45.0578,45.0578,45.05,45.0578,167363.0
2017-01-03 14:50:00,57.96,57.98,57.95,57.97,151585.0,45.0578,45.0734,45.05,45.0656,151585.0
2017-01-03 14:55:00,57.97,57.99,57.96,57.98,153504.0,45.0656,45.0811,45.0578,45.0734,153504.0
2017-01-03 15:00:00,57.98,58.01,57.97,58.0,228117.0,45.0734,45.0967,45.0656,45.0889,228117.0
2017-01-03 15:05:00,58.0,58.01,57.99,58.0,240896.0,45.0889,45.0967,45.0811,45.0889,240896.0
2017-01-03 15:10:00,58.0,58.02,57.99,58.02,242888.0,45.0889,45.1045,45.0811,45.1045,242888.0
2017-01-03 15:15:00,58.02,58.03,58.01,58.03,555595.0,45.1045,45.1122,45.0967,45.1122,555595.0
2017-01-03 15:20:00,58.03,58.03,58.0,58.02,400918.0,45.1122,45.1122,45.0889,45.1045,400918.0
2017-01-03 15:25:00,58.02,58.03,58.01,58.02,368590.0,45.1045,45.1122,45.0967,45.1045,368590.0
2017-01-03 15:30:00,58.03,58.03,58.0,58.01,530885.0,45.1122,45.1122,45.0889,45.0967,530885.0
2017-01-03 15:35:00,58.02,58.07,58.01,58.06,824033.0,45.1045,45.1433,45.0967,45.1355,824033.0
2017-01-03 15:40:00,58.07,58.09,58.06,58.08,529482.0,45.1433,45.1589,45.1355,45.1511,529482.0
2017-01-03 15:45:00,58.08,58.11,58.07,58.08,341963.0,45.1511,45.1744,45.1433,45.1511,341963.0
2017-01-03 15:50:00,58.09,58.11,58.07,58.11,1220058.0,45.1589,45.1744,45.1433,45.1744,1220058.0
2017-01-03 15:55:00,58.11,58.11,58.07,58.07,4088639.0,45.1744,45.1744,45.1433,45.1433,4088639.0
2017-01-04 09:30:00,58.4,58.44,58.37,58.43,495748.0,45.3999,45.431,45.3765,45.4232,495748.0
2017-01-04 09:35:00,58.43,58.46,58.41,58.41,294470.0,45.4232,45.4465,45.4076,45.4076,294470.0
2017-01-04 09:40:00,58.41,58.42,58.37,58.39,208685.0,45.4076,45.4154,45.3765,45.3921,208685.0
2017-01-04 09:45:00,58.38,58.4,58.37,58.38,420828.0,45.3843,45.3999,45.3765,45.3843,420828.0
2017-01-04 09:50:00,58.39,58.4,58.37,58.38,143798.0,45.3921,45.3999,45.3765,45.3843,143798.0
2017-01-04 09:55:00,58.37,58.41,58.37,58.4,253099.0,45.3765,45.4076,45.3765,45.3999,253099.0
2017-01-04 10:00:00,58.41,58.42,58.37,58.38,99687.0,45.4076,45.4154,45.3765,45.3843,99687.0
2017-01-04 10:05:00,58.39,58.43,58.38,58.41,83340.0,45.3921,45.4232,45.3843,45.4076,83340.0
2017-01-04 10:10:00,58.41,58.42,58.38,58.39,234536.0,45.4076,45.4154,45.3843,45.3921,234536.0
2017-01-04 10:15:00,58.39,58.41,58.37,58.37,76691.0,45.3921,45.4076,45.3765,45.3765,76691.0
2017-01-04 10:20:00,58.37,58.39,58.36,58.36,381805.0,45.3765,45.3921,45.3688,45.3688,381805.0
2017-01-04 10:25:00,58.37,58.38,58.35,58.36,96038.0,45.3765,45.3843,45.361,45.3688,96038.0
2017-01-04 10:30:00,58.36,58.41,58.35,58.4,184293.0,45.3688,45.4076,45.361,45.3999,184293.0
2017-01-04 10:35:00,58.39,58.41,58.37,58.38,146660.0,45.3921,45.4076,45.3765,45.3843,146660.0
2017-01-04 10:40:00,58.39,58.4,58.37,58.38,152622.0,45.3921,45.3999,45.3765,45.3843,152622.0
2017-01-04 10:45:00,58.38,58.4,58.37,58.4,118272.0,45.3843,45.3999,45.3765,45.3999,118272.0
2017-01-04 10:50:00,58.39,58.4,58.37,58.39,62775.0,45.3921,45.3999,45.3765,45.3921,62775.0
2017-01-04 10:55:00,58.39,58.44,58.38,58.44,184126.0,45.3921,45.431,45.3843,45.431,184126.0
2017-01-04 11:00:00,58.43,58.47,58.43,58.46,112946.0,45.4232,45.4543,45.4232,45.4465,112946.0
2017-01-04 11:05:00,58.45,58.48,58.45,58.47,252094.0,45.4387,45.4621,45.4387,45.4543,252094.0
2017-01-04 11:10:00,58.46,58.47,58.45,58.47,242018.0,45.4465,45.4543,45.4387,45.4543,242018.0
2017-01-04 11:15:00,58.47,58.51,58.46,58.51,218812.0,45.4543,45.4854,45.4465,45.4854,218812.0
2017-01-04 11:20:00,58.51,58.53,58.5,58.51,282950.0,45.4854,45.5009,45.4776,45.4854,282950.0
2017-01-04 11:25:00,58.52,58.55,58.51,58.55,162609.0,45.4931,45.5165,45.4854,45.5165,162609.0
2017-01-04 11:30:00,58.55,58.57,58.54,58.57,161705.0,45.5165,45.532,45.5087,45.532,161705.0
2017-01-04 11:35:00,58.57,58.59,58.56,58.59,130052.0,45.532,45.5476,45.5242,45.5476,130052.0
2017-01-04 11:40:00,58.59,58.59,58.55,58.57,185839.0,45.5476,45.5476,45.5165,45.532,185839.0
2017-01-04 11:45:00,58.57,58.58,58.56,58.56,187918.0,45.532,45.5398,45.5242,45.5242,187918.0
2017-01-04 11:50:00,58.56,58.57,58.55,58.56,178580.0,45.5242,45.532,45.5165,45.5242,178580.0
2017-01-04 11:55:00,58.56,58.59,58.56,58.57,86679.0,45.5242,45.5476,45.5242,45.532,86679.0
2017-01-04 12:00:00,58.58,58.59,58.57,58.57,144329.0,45.5398,45.5476,45.532,45.532,144329.0
2017-01-04 12:05:00,58.58,58.59,58.57,58.57,92612.0,45.5398,45.5476,45.532,45.532,92612.0
2017-01-04 12:10:00,58.57,58.61,58.57,58.61,85490.0,45.532,45.5631,45.532,45.5631,85490.0
2017-01-04 12:15:00,58.61,58.62,58.6,58.62,69563.0,45.5631,45.5709,45.5553,45.5709,69563.0
2017-01-04 12:20:00,58.62,58.62,58.59,58.6,119466.0,45.5709,45.5709,45.5476,45.5553,119466.0
2017-01-04 12:25:00,58.6,58.61,58.58,58.59,171236.0,45.5553,45.5631,45.5398,45.5476,171236.0
2017-01-04 12:30:00,58.6,58.61,58.59,58.59,84847.0,45.5553,45.5631,45.5476,45.5476,84847.0
2017-01-04 12:35:00,58.59,58.6,58.57,58.58,112202.0,45.5476,45.5553,45.532,45.5398,112202.0
2017-01-04 12:40:00,58.58,58.59,58.57,58.59,225493.0,45.5398,45.5476,45.532,45.5476,225493.0
2017-01-04 12:45:00,58.59,58.59,58.57,58.58,36675.0,45.5476,45.5476,45.532,45.5398,36675.0
2017-01-04 12:50:00,58.57,58.58,58.57,58.58,56911.0,45.532,45.5398,45.532,45.5398,56911.0
2017-01-04 12:55:00,58.58,58.58,58.55,58.55,75430.0,45.5398,45.5398,45.5165,45.5165,75430.0
2017-01-04 13:00:00,58.56,58.56,58.55,58.55,217964.0,45.5242,45.5242,45.5165,45.5165,217964.0
2017-01-04 13:05:00,58.55,58.57,58.54,58.57,247018.0,45.5165,45.532,45.5087,45.532,247018.0
2017-01-04 13:10:00,58.56,58.58,58.56,58.57,131365.0,45.5242,45.5398,45.5242,45.532,131365.0
2017-01-04 13:15:00,58.57,58.57,58.56,58.56,59559.0,45.532,45.532,45.5242,45.5242,59559.0
2017-01-04 13:20:00,58.57,58.58,58.56,58.57,47665.0,45.532,45.5398,45.5242,45.532,47665.0
2017-01-04 13:25:00,58.58,58.58,58.57,58.57,55221.0,45.5398,45.5398,45.532,45.532,55221.0
2017-01-04 13:30:00,58.57,58.58,58.56,58.58,104531.0,45.532,45.5398,45.5242,45.5398,104531.0
2017-01-04 13:35:00,58.58,58.59,58.56,58.59,128833.0,45.5398,45.5476,45.5242,45.5476,128833.0
2017-01-04 13:40:00,58.58,58.59,58.57,58.58,29819.0,45.5398,45.5476,45.532,45.5398,29819.0
2017-01-04 13:45:00,58.58,58.6,58.57,58.6,117439.0,45.5398,45.5553,45.532,45.5553,117439.0
2017-01-04 13:50:00,58.6,58.61,58.59,58.61,33041.0,45.5553,45.5631,45.5476,45.5631,33041.0
2017-01-04 13:55:00,58.61,58.61,58.57,58.59,172768.0,45.5631,45.5631,45.532,45.5476,172768.0
2017-01-04 14:00:00,58.59,58.67,58.56,58.57,390513.0,45.5476,45.6098,45.5242,45.532,390513.0
2017-01-04 14:05:00,58.57,58.64,58.56,58.6,198117.0,45.532,45.5864,45.5242,45.5553,198117.0
2017-01-04 14:10:00,58.6,58.66,58.6,58.64,230850.0,45.5553,45.602,45.5553,45.5864,230850.0
2017-01-04 14:15:00,58.65,58.66,58.63,58.64,615763.0,45.5942,45.602,45.5787,45.5864,615763.0
2017-01-04 14:20:00,58.63,58.65,58.56,58.57,210224.0,45.5787,45.5942,45.5242,45.532,210224.0
2017-01-04 14:25:00,58.57,58.62,58.56,58.59,150501.0,45.532,45.5709,45.5242,45.5476,150501.0
2017-01-04 14:30:00,58.59,58.6,58.57,58.58,168100.0,45.5476,45.5553,45.532,45.5398,168100.0
2017-01-04 14:35:00,58.58,58.6,58.58,58.59,93039.0,45.5398,45.5553,45.5398,45.5476,93039.0
2017-01-04 14:40:00,58.58,58.6,58.56,58.6,141711.0,45.5398,45.5553,45.5242,45.5553,141711.0
2017-01-04 14:45:00,58.6,58.6,58.56,58.58,350778.0,45.5553,45.5553,45.5242,45.5398,350778.0
2017-01-04 14:50:00,58.57,58.59,58.57,58.59,243187.0,45.532,45.5476,45.532,45.5476,243187.0
2017-01-04 14:55:00,58.59,58.61,58.58,58.6,154694.0,45.5476,45.5631,45.5398,45.5553,154694.0
2017-01-04 15:00:00,58.6,58.62,58.6,58.61,114592.0,45.5553,45.5709,45.5553,45.5631,114592.0
2017-01-04 15:05:00,58.61,58.63,58.61,58.63,204077.0,45.5631,45.5787,45.5631,45.5787,204077.0
2017-01-04 15:10:00,58.63,58.64,58.62,58.63,143492.0,45.5787,45.5864,45.5709,45.5787,143492.0
2017-01-04 15:15:00,58.64,58.65,58.63,58.65,181122.0,45.5864,45.5942,45.5787,45.5942,181122.0
2017-01-04 15:20:00,58.65,58.65,58.63,58.64,208364.0,45.5942,45.5942,45.5787,45.5864,208364.0
2017-01-04 15:25:00,58.64,58.65,58.64,58.65,981214.0,45.5864,45.5942,45.5864,45.5942,981214.0
2017-01-04 15:30:00,58.65,58.66,58.64,58.66,434325.0,45.5942,45.602,45.5864,45.602,434325.0
2017-01-04 15:35:00,58.66,58.69,58.65,58.69,544395.0,45.602,45.6253,45.5942,45.6253,544395.0
2017-01-04 15:40:00,58.69,58.72,58.68,58.7,802624.0,45.6253,45.6486,45.6175,45.6331,802624.0
2017-01-04 15:45:00,58.71,58.73,58.7,58.7,1010186.0,45.6409,45.6564,45.6331,45.6331,1010186.0
2017-01-04 15:50:00,58.71,58.72,58.69,58.69,1028006.0,45.6409,45.6486,45.6253,45.6253,1028006.0
2017-01-04 15:55:00,58.7,58.78,58.69,58.76,5510934.0,45.6331,45.6953,45.6253,45.6797,5510934.0
2017-01-05 09:30:00,58.9,58.95,58.9,58.94,252462.0,45.7886,45.8274,45.7886,45.8197,252462.0
2017-01-05 09:35:00,58.94,58.96,58.93,58.94,233881.0,45.8197,45.8352,45.8119,45.8197,233881.0
2017-01-05 09:40:00,58.95,59.0,58.95,58.98,67966.0,45.8274,45.8663,45.8274,45.8507,67966.0
2017-01-05 09:45:00,58.98,59.0,58.98,59.0,164722.0,45.8507,45.8663,45.8507,45.8663,164722.0
2017-01-05 09:50:00,59.0,59.02,58.99,59.01,129553.0,45.8663,45.8818,45.8585,45.8741,129553.0
2017-01-05 09:55:00,59.02,59.04,58.99,59.04,179027.0,45.8818,45.8974,45.8585,45.8974,179027.0
2017-01-05 10:00:00,59.04,59.07,59.01,59.07,266060.0,45.8974,45.9207,45.8741,45.9207,266060.0
2017-01-05 10:05:00,59.06,59.09,59.05,59.08,205541.0,45.9129,45.9363,45.9052,45.9285,205541.0
2017-01-05 10:10:00,59.08,59.11,59.07,59.1,148655.0,45.9285,45.9518,45.9207,45.944,148655.0
2017-01-05 10:15:00,59.09,59.11,59.09,59.1,174914.0,45.9363,45.9518,45.9363,45.944,174914.0
2017-01-05 10:20:00,59.11,59.13,59.08,59.09,383650.0,45.9518,45.9674,45.9285,45.9363,383650.0
2017-01-05 10:25:00,59.09,59.22,59.08,59.18,570429.0,45.9363,46.0373,45.9285,46.0062,570429.0
2017-01-05 10:30:00,59.18,59.19,59.13,59.15,322845.0,46.0062,46.014,45.9674,45.9829,322845.0
2017-01-05 10:35:00,59.15,59.18,59.12,59.16,180077.0,45.9829,46.0062,45.9596,45.9907,180077.0
2017-01-05 10:40:00,59.16,59.18,59.14,59.17,261293.0,45.9907,46.0062,45.9751,45.9985,261293.0
2017-01-05 10:45:00,59.18,59.2,59.16,59.19,216266.0,46.0062,46.0218,45.9907,46.014,216266.0
2017-01-05 10:50:00,59.2,59.24,59.2,59.23,195367.0,46.0218,46.0529,46.0218,46.0451,195367.0
2017-01-05 10:55:00,59.23,59.26,59.2,59.25,275643.0,46.0451,46.0684,46.0218,46.0606,275643.0
2017-01-05 11:00:00,59.26,59.26,59.21,59.23,503393.0,46.0684,46.0684,46.0296,46.0451,503393.0
2017-01-05 11:05:00,59.22,59.23,59.14,59.16,542678.0,46.0373,46.0451,45.9751,45.9907,542678.0
2017-01-05 11:10:00,59.16,59.18,59.14,59.17,268301.0,45.9907,46.0062,45.9751,45.9985,268301.0
2017-01-05 11:15:00,59.17,59.22,59.16,59.21,345433.0,45.9985,46.0373,45.9907,46.0296,345433.0
2017-01-05 11:20:00,59.21,59.21,59.15,59.17,180431.0,46.0296,46.0296,45.9829,45.9985,180431.0
2017-01-05 11:25:00,59.18,59.2,59.16,59.17,1531145.0,46.0062,46.0218,45.9907,45.9985,1531145.0
2017-01-05 11:30:00,59.17,59.23,59.16,59.22,465993.0,45.9985,46.0451,45.9907,46.0373,465993.0
2017-01-05 11:35:00,59.22,59.23,59.2,59.22,216975.0,46.0373,46.0451,46.0218,46.0373,216975.0
2017-01-05 11:40:00,59.22,59.23,59.19,59.19,298653.0,46.0373,46.0451,46.014,46.014,298653.0
2017-01-05 11:45:00,59.19,59.2,59.16,59.18,235775.0,46.014,46.0218,45.9907,46.0062,235775.0
2017-01-05 11:50:00,59.18,59.18,59.17,59.18,83869.0,46.0062,46.0062,45.9985,46.0062,83869.0
2017-01-05 11:55:00,59.18,59.22,59.17,59.21,385204.0,46.0062,46.0373,45.9985,46.0296,385204.0
2017-01-05 12:00:00,59.21,59.22,59.18,59.2,299287.0,46.0296,46.0373,46.0062,46.0218,299287.0
2017-01-05 12:05:00,59.2,59.2,59.18,59.2,54611.0,46.0218,46.0218,46.0062,46.0218,54611.0
2017-01-05 12:10:00,59.2,59.22,59.19,59.22,96232.0,46.0218,46.0373,46.014,46.0373,96232.0
2017-01-05 12:15:00,59.22,59.26,59.21,59.23,235905.0,46.0373,46.0684,46.0296,46.0451,235905.0
2017-01-05 12:20:00,59.23,59.24,59.22,59.23,144213.0,46.0451,46.0529,46.0373,46.0451,144213.0
2017-01-05 12:25:00,59.23,59.24,59.22,59.23,535881.0,46.0451,46.0529,46.0373,46.0451,535881.0
2017-01-05 12:30:00,59.23,59.24,59.21,59.22,56332.0,46.0451,46.0529,46.0296,46.0373,56332.0
2017-01-05 12:35:00,59.21,59.23,59.21,59.23,327544.0,46.0296,46.0451,46.0296,46.0451,327544.0
2017-01-05 12:40:00,59.23,59.24,59.2,59.21,72897.0,46.0451,46.0529,46.0218,46.0296,72897.0
2017-01-05 12:45:00,59.21,59.23,59.2,59.23,64282.0,46.0296,46.0451,46.0218,46.0451,64282.0
2017-01-05 12:50:00,59.23,59.25,59.22,59.25,111852.0,46.0451,46.0606,46.0373,46.0606,111852.0
2017-01-05 12:55:00,59.24,59.27,59.24,59.27,141849.0,46.0529,46.0762,46.0529,46.0762,141849.0
2017-01-05 13:00:00,59.27,59.29,59.26,59.28,124445.0,46.0762,46.0917,46.0684,46.084,124445.0
2017-01-05 13:05:00,59.28,59.3,59.26,59.29,324492.0,46.084,46.0995,46.0684,46.0917,324492.0
2017-01-05 13:10:00,59.29,59.3,59.28,59.3,156688.0,46.0917,46.0995,46.084,46.0995,156688.0
2017-01-05 13:15:00,59.29,59.3,59.28,59.29,61840.0,46.0917,46.0995,46.084,46.0917,61840.0
2017-01-05 13:20:00,59.28,59.31,59.28,59.3,103796.0,46.084,46.1073,46.084,46.0995,103796.0
2017-01-05 13:25:00,59.3,59.3,59.26,59.27,156811.0,46.0995,46.0995,46.0684,46.0762,156811.0
2017-01-05 13:30:00,59.27,59.27,59.23,59.25,215453.0,46.0762,46.0762,46.0451,46.0606,215453.0
2017-01-05 13:35:00,59.24,59.25,59.24,59.24,149589.0,46.0529,46.0606,46.0529,46.0529,149589.0
2017-01-05 13:40:00,59.24,59.25,59.23,59.25,317082.0,46.0529,46.0606,46.0451,46.0606,317082.0
2017-01-05 13:45:00,59.25,59.26,59.24,59.25,167487.0,46.0606,46.0684,46.0529,46.0606,167487.0
2017-01-05 13:50:00,59.25,59.26,59.24,59.25,135283.0,46.0606,46.0684,46.0529,46.0606,135283.0
2017-01-05 13:55:00,59.25,59.26,59.25,59.25,72898.0,46.0606,46.0684,46.0606,46.0606,72898.0
2017-01-05 14:00:00,59.26,59.27,59.25,59.25,158127.0,46.0684,46.0762,46.0606,46.0606,158127.0
2017-01-05 14:05:00,59.26,59.26,59.24,59.25,171822.0,46.0684,46.0684,46.0529,46.0606,171822.0
2017-01-05 14:10:00,59.24,59.27,59.24,59.27,68166.0,46.0529,46.0762,46.0529,46.0762,68166.0
2017-01-05 14:15:00,59.27,59.29,59.26,59.28,154787.0,46.0762,46.0917,46.0684,46.084,154787.0
2017-01-05 14:20:00,59.28,59.29,59.26,59.28,156017.0,46.084,46.0917,46.0684,46.084,156017.0
2017-01-05 14:25:00,59.29,59.3,59.28,59.3,80345.0,46.0917,46.0995,46.084,46.0995,80345.0
2017-01-05 14:30:00,59.3,59.31,59.28,59.29,100518.0,46.0995,46.1073,46.084,46.0917,100518.0
2017-01-05 14:35:00,59.29,59.3,59.28,59.3,127615.0,46.0917,46.0995,46.084,46.0995,127615.0
2017-01-05 14:40:00,59.3,59.3,59.28,59.29,85682.0,46.0995,46.0995,46.084,46.0917,85682.0
2017-01-05 14:45:00,59.29,59.29,59.27,59.29,70511.0,46.0917,46.0917,46.0762,46.0917,70511.0
2017-01-05 14:50:00,59.29,59.29,59.25,59.27,95601.0,46.0917,46.0917,46.0606,46.0762,95601.0
2017-01-05 14:55:00,59.27,59.28,59.25,59.26,346984.0,46.0762,46.084,46.0606,46.0684,346984.0
2017-01-05 15:00:00,59.25,59.28,59.24,59.27,220171.0,46.0606,46.084,46.0529,46.0762,220171.0
2017-01-05 15:05:00,59.27,59.27,59.26,59.27,156329.0,46.0762,46.0762,46.0684,46.0762,156329.0
2017-01-05 15:10:00,59.27,59.27,59.26,59.27,51698.0,46.0762,46.0762,46.0684,46.0762,51698.0
2017-01-05 15:15:00,59.27,59.28,59.26,59.26,108428.0,46.0762,46.084,46.0684,46.0684,108428.0
2017-01-05 15:20:00,59.27,59.28,59.26,59.28,142508.0,46.0762,46.084,46.0684,46.084,142508.0
2017-01-05 15:25:00,59.28,59.29,59.27,59.28,95978.0,46.084,46.0917,46.0762,46.084,95978.0
2017-01-05 15:30:00,59.28,59.3,59.27,59.3,121696.0,46.084,46.0995,46.0762,46.0995,121696.0
2017-01-05 15:35:00,59.29,59.3,59.27,59.28,234358.0,46.0917,46.0995,46.0762,46.084,234358.0
2017-01-05 15:40:00,59.28,59.29,59.28,59.29,83203.0,46.084,46.0917,46.084,46.0917,83203.0
2017-01-05 15:45:00,59.28,59.29,59.28,59.28,245966.0,46.084,46.0917,46.084,46.084,245966.0
2017-01-05 15:50:00,59.28,59.29,59.25,59.25,907642.0,46.084,46.0917,46.0606,46.0606,907642.0
2017-01-05 15:55:00,59.26,59.29,59.23,59.24,1505686.0,46.0684,46.0917,46.0451,46.0529,1505686.0
2017-01-06 09:30:00,58.97,59.0,58.94,58.95,605617.0,45.843,45.8663,45.8197,45.8274,605617.0
2017-01-06 09:35:00,58.96,58.96,58.91,58.95,393649.0,45.8352,45.8352,45.7963,45.8274,393649.0
2017-01-06 09:40:00,58.95,58.98,58.95,58.98,660288.0,45.8274,45.8507,45.8274,45.8507,660288.0
2017-01-06 09:45:00,58.98,59.01,58.96,58.98,313578.0,45.8507,45.8741,45.8352,45.8507,313578.0
2017-01-06 09:50:00,58.98,59.0,58.96,58.97,125873.0,45.8507,45.8663,45.8352,45.843,125873.0
2017-01-06 09:55:00,58.97,59.02,58.97,59.01,128984.0,45.843,45.8818,45.843,45.8741,128984.0
2017-01-06 10:00:00,59.01,59.03,58.99,59.02,272443.0,45.8741,45.8896,45.8585,45.8818,272443.0
2017-01-06 10:05:00,59.02,59.05,59.01,59.03,326427.0,45.8818,45.9052,45.8741,45.8896,326427.0
2017-01-06 10:10:00,59.03,59.07,59.02,59.06,326828.0,45.8896,45.9207,45.8818,45.9129,326828.0
2017-01-06 10:15:00,59.05,59.07,59.02,59.03,146934.0,45.9052,45.9207,45.8818,45.8896,146934.0
2017-01-06 10:20:00,59.03,59.04,59.02,59.03,142349.0,45.8896,45.8974,45.8818,45.8896,142349.0
2017-01-06 10:25:00,59.02,59.02,58.99,59.0,152945.0,45.8818,45.8818,45.8585,45.8663,152945.0
2017-01-06 10:30:00,59.0,59.04,58.99,59.04,195080.0,45.8663,45.8974,45.8585,45.8974,195080.0
2017-01-06 10:35:00,59.03,59.06,59.02,59.04,171225.0,45.8896,45.9129,45.8818,45.8974,171225.0
2017-01-06 10:40:00,59.05,59.06,59.03,59.03,119143.0,45.9052,45.9129,45.8896,45.8896,119143.0
2017-01-06 10:45:00,59.04,59.07,59.03,59.07,126840.0,45.8974,45.9207,45.8896,45.9207,126840.0
2017-01-06 10:50:00,59.07,59.09,59.05,59.08,157798.0,45.9207,45.9363,45.9052,45.9285,157798.0
2017-01-06 10:55:00,59.08,59.1,59.07,59.08,154071.0,45.9285,45.944,45.9207,45.9285,154071.0
2017-01-06 11:00:00,59.08,59.11,59.08,59.09,166355.0,45.9285,45.9518,45.9285,45.9363,166355.0
2017-01-06 11:05:00,59.09,59.1,59.06,59.08,157083.0,45.9363,45.944,45.9129,45.9285,157083.0
2017-01-06 11:10:00,59.07,59.09,59.07,59.09,71770.0,45.9207,45.9363,45.9207,45.9363,71770.0
2017-01-06 11:15:00,59.08,59.09,59.07,59.08,153068.0,45.9285,45.9363,45.9207,45.9285,153068.0
2017-01-06 11:20:00,59.08,59.09,59.07,59.07,215666.0,45.9285,45.9363,45.9207,45.9207,215666.0
2017-01-06 11:25:00,59.07,59.08,59.05,59.07,243086.0,45.9207,45.9285,45.9052,45.9207,243086.0
2017-01-06 11:30:00,59.08,59.09,59.06,59.07,260126.0,45.9285,45.9363,45.9129,45.9207,260126.0
2017-01-06 11:35:00,59.08,59.1,59.07,59.09,156057.0,45.9285,45.944,45.9207,45.9363,156057.0
2017-01-06 11:40:00,59.09,59.11,59.08,59.11,243351.0,45.9363,45.9518,45.9285,45.9518,243351.0
2017-01-06 11:45:00,59.11,59.11,59.06,59.06,193113.0,45.9518,45.9518,45.9129,45.9129,193113.0
2017-01-06 11:50:00,59.07,59.07,59.03,59.05,91597.0,45.9207,45.9207,45.8896,45.9052,91597.0
2017-01-06 11:55:00,59.05,59.09,59.05,59.07,169454.0,45.9052,45.9363,45.9052,45.9207,169454.0
2017-01-06 12:00:00,59.06,59.08,59.06,59.06,77023.0,45.9129,45.9285,45.9129,45.9129,77023.0
2017-01-06 12:05:00,59.07,59.07,59.03,59.04,74188.0,45.9207,45.9207,45.8896,45.8974,74188.0
2017-01-06 12:10:00,59.04,59.06,59.03,59.06,127080.0,45.8974,45.9129,45.8896,45.9129,127080.0
2017-01-06 12:15:00,59.06,59.06,59.02,59.02,102083.0,45.9129,45.9129,45.8818,45.8818,102083.0
2017-01-06 12:20:00,59.03,59.04,59.0,59.03,105033.0,45.8896,45.8974,45.8663,45.8896,105033.0
2017-01-06 12:25:00,59.03,59.05,59.03,59.05,63082.0,45.8896,45.9052,45.8896,45.9052,63082.0
2017-01-06 12:30:00,59.05,59.06,59.04,59.05,79141.0,45.9052,45.9129,45.8974,45.9052,79141.0
2017-01-06 12:35:00,59.05,59.07,59.05,59.07,69575.0,45.9052,45.9207,45.9052,45.9207,69575.0
2017-01-06 12:40:00,59.07,59.08,59.05,59.06,54678.0,45.9207,45.9285,45.9052,45.9129,54678.0
2017-01-06 12:45:00,59.06,59.08,59.05,59.07,92095.0,45.9129,45.9285,45.9052,45.9207,92095.0
2017-01-06 12:50:00,59.08,59.08,59.06,59.08,57496.0,45.9285,45.9285,45.9129,45.9285,57496.0
2017-01-06 12:55:00,59.08,59.11,59.07,59.1,208583.0,45.9285,45.9518,45.9207,45.944,208583.0
2017-01-06 13:00:00,59.1,59.11,59.09,59.11,69388.0,45.944,45.9518,45.9363,45.9518,69388.0
2017-01-06 13:05:00,59.11,59.11,59.09,59.09,79334.0,45.9518,45.9518,45.9363,45.9363,79334.0
2017-01-06 13:10:00,59.1,59.1,59.08,59.09,106361.0,45.944,45.944,45.9285,45.9363,106361.0
2017-01-06 13:15:00,59.09,59.1,59.08,59.1,165682.0,45.9363,45.944,45.9285,45.944,165682.0
2017-01-06 13:20:00,59.1,59.11,59.07,59.08,168872.0,45.944,45.9518,45.9207,45.9285,168872.0
2017-01-06 13:25:00,59.08,59.08,59.03,59.04,102823.0,45.9285,45.9285,45.8896,45.8974,102823.0
2017-01-06 13:30:00,59.04,59.06,59.03,59.05,100927.0,45.8974,45.9129,45.8896,45.9052,100927.0
2017-01-06 13:35:00,59.05,59.06,59.04,59.05,137469.0,45.9052,45.9129,45.8974,45.9052,137469.0
2017-01-06 13:40:00,59.05,59.07,59.05,59.07,67371.0,45.9052,45.9207,45.9052,45.9207,67371.0
2017-01-06 13:45:00,59.06,59.07,59.04,59.05,167706.0,45.9129,45.9207,45.8974,45.9052,167706.0
2017-01-06 13:50:00,59.05,59.06,59.02,59.03,119596.0,45.9052,45.9129,45.8818,45.8896,119596.0
2017-01-06 13:55:00,59.03,59.03,58.98,58.98,122805.0,45.8896,45.8896,45.8507,45.8507,122805.0
2017-01-06 14:00:00,58.99,59.02,58.99,59.02,152576.0,45.8585,45.8818,45.8585,45.8818,152576.0
2017-01-06 14:05:00,59.02,59.04,59.01,59.03,98390.0,45.8818,45.8974,45.8741,45.8896,98390.0
2017-01-06 14:10:00,59.02,59.03,59.01,59.03,56149.0,45.8818,45.8896,45.8741,45.8896,56149.0
2017-01-06 14:15:00,59.03,59.03,59.02,59.03,26254.0,45.8896,45.8896,45.8818,45.8896,26254.0
2017-01-06 14:20:00,59.03,59.03,59.01,59.02,109290.0,45.8896,45.8896,45.8741,45.8818,109290.0
2017-01-06 14:25:00,59.02,59.02,59.0,59.01,429119.0,45.8818,45.8818,45.8663,45.8741,429119.0
2017-01-06 14:30:00,59.01,59.01,58.99,59.01,185081.0,45.8741,45.8741,45.8585,45.8741,185081.0
2017-01-06 14:35:00,59.0,59.01,58.99,59.0,350204.0,45.8663,45.8741,45.8585,45.8663,350204.0
2017-01-06 14:40:00,58.99,59.01,58.99,59.0,125215.0,45.8585,45.8741,45.8585,45.8663,125215.0
2017-01-06 14:45:00,59.0,59.02,59.0,59.02,280287.0,45.8663,45.8818,45.8663,45.8818,280287.0
2017-01-06 14:50:00,59.02,59.03,59.0,59.02,246225.0,45.8818,45.8896,45.8663,45.8818,246225.0
2017-01-06 14:55:00,59.02,59.03,59.01,59.02,143057.0,45.8818,45.8896,45.8741,45.8818,143057.0
2017-01-06 15:00:00,59.02,59.03,59.01,59.03,76291.0,45.8818,45.8896,45.8741,45.8896,76291.0
2017-01-06 15:05:00,59.03,59.04,59.02,59.03,178796.0,45.8896,45.8974,45.8818,45.8896,178796.0
2017-01-06 15:10:00,59.03,59.05,59.02,59.05,386590.0,45.8896,45.9052,45.8818,45.9052,386590.0
2017-01-06 15:15:00,59.05,59.05,59.03,59.04,105738.0,45.9052,45.9052,45.8896,45.8974,105738.0
2017-01-06 15:20:00,59.04,59.05,59.03,59.04,139615.0,45.8974,45.9052,45.8896,45.8974,139615.0
2017-01-06 15:25:00,59.04,59.06,59.03,59.05,123227.0,45.8974,45.9129,45.8896,45.9052,123227.0
2017-01-06 15:30:00,59.05,59.06,59.04,59.04,122804.0,45.9052,45.9129,45.8974,45.8974,122804.0
2017-01-06 15:35:00,59.05,59.06,59.03,59.05,189335.0,45.9052,45.9129,45.8896,45.9052,189335.0
2017-01-06 15:40:00,59.05,59.09,59.04,59.08,375266.0,45.9052,45.9363,45.8974,45.9285,375266.0
2017-01-06 15:45:00,59.08,59.08,59.07,59.07,824614.0,45.9285,45.9285,45.9207,45.9207,824614.0
2017-01-06 15:50:00,59.07,59.08,59.07,59.08,431597.0,45.9207,45.9285,45.9207,45.9285,431597.0
2017-01-06 15:55:00,59.08,59.08,59.03,59.04,2213572.0,45.9285,45.9285,45.8896,45.8974,2213572.0
2017-01-09 09:30:00,58.83,58.83,58.8,58.82,487889.0,45.7341,45.7341,45.7108,45.7264,487889.0
2017-01-09 09:35:00,58.81,58.82,58.76,58.82,290501.0,45.7186,45.7264,45.6797,45.7264,290501.0
2017-01-09 09:40:00,58.82,58.82,58.78,58.78,245328.0,45.7264,45.7264,45.6953,45.6953,245328.0
2017-01-09 09:45:00,58.78,58.79,58.76,58.79,135739.0,45.6953,45.703,45.6797,45.703,135739.0
2017-01-09 09:50:00,58.78,58.79,58.75,58.76,283209.0,45.6953,45.703,45.6719,45.6797,283209.0
2017-01-09 09:55:00,58.75,58.79,58.75,58.78,109840.0,45.6719,45.703,45.6719,45.6953,109840.0
2017-01-09 10:00:00,58.78,58.79,58.77,58.78,149418.0,45.6953,45.703,45.6875,45.6953,149418.0
2017-01-09 10:05:00,58.78,58.8,58.77,58.78,250715.0,45.6953,45.7108,45.6875,45.6953,250715.0
2017-01-09 10:10:00,58.78,58.79,58.77,58.78,102321.0,45.6953,45.703,45.6875,45.6953,102321.0
2017-01-09 10:15:00,58.78,58.79,58.75,58.79,127521.0,45.6953,45.703,45.6719,45.703,127521.0
2017-01-09 10:20:00,58.79,58.8,58.77,58.78,114414.0,45.703,45.7108,45.6875,45.6953,114414.0
2017-01-09 10:25:00,58.78,58.8,58.77,58.8,79721.0,45.6953,45.7108,45.6875,45.7108,79721.0
2017-01-09 10:30:00,58.79,58.82,58.78,58.82,34037.0,45.703,45.7264,45.6953,45.7264,34037.0
2017-01-09 10:35:00,58.82,58.86,58.81,58.85,155305.0,45.7264,45.7575,45.7186,45.7497,155305.0
2017-01-09 10:40:00,58.85,58.87,58.84,58.84,194215.0,45.7497,45.7652,45.7419,45.7419,194215.0
2017-01-09 10:45:00,58.85,58.86,58.83,58.86,184041.0,45.7497,45.7575,45.7341,45.7575,184041.0
2017-01-09 10:50:00,58.86,58.88,58.85,58.86,144588.0,45.7575,45.773,45.7497,45.7575,144588.0
2017-01-09 10:55:00,58.86,58.88,58.85,58.88,215093.0,45.7575,45.773,45.7497,45.773,215093.0
2017-01-09 11:00:00,58.88,58.9,58.87,58.88,156937.0,45.773,45.7886,45.7652,45.773,156937.0
2017-01-09 11:05:00,58.89,58.94,58.89,58.94,132491.0,45.7808,45.8197,45.7808,45.8197,132491.0
2017-01-09 11:10:00,58.93,58.94,58.91,58.93,136611.0,45.8119,45.8197,45.7963,45.8119,136611.0
2017-01-09 11:15:00,58.92,58.94,58.92,58.94,42906.0,45.8041,45.8197,45.8041,45.8197,42906.0
2017-01-09 11:20:00,58.94,58.98,58.93,58.96,204497.0,45.8197,45.8507,45.8119,45.8352,204497.0
2017-01-09 11:25:00,58.96,58.98,58.94,58.96,154435.0,45.8352,45.8507,45.8197,45.8352,154435.0
2017-01-09 11:30:00,58.96,58.99,58.95,58.97,158568.0,45.8352,45.8585,45.8274,45.843,158568.0
2017-01-09 11:35:00,58.97,58.98,58.96,58.96,147529.0,45.843,45.8507,45.8352,45.8352,147529.0
2017-01-09 11:40:00,58.97,58.98,58.95,58.95,79765.0,45.843,45.8507,45.8274,45.8274,79765.0
2017-01-09 11:45:00,58.95,58.98,58.95,58.96,195274.0,45.8274,45.8507,45.8274,45.8352,195274.0
2017-01-09 11:50:00,58.96,58.96,58.95,58.95,63866.0,45.8352,45.8352,45.8274,45.8274,63866.0
2017-01-09 11:55:00,58.95,58.96,58.94,58.96,56436.0,45.8274,45.8352,45.8197,45.8352,56436.0
2017-01-09 12:00:00,58.96,58.96,58.93,58.94,95757.0,45.8352,45.8352,45.8119,45.8197,95757.0
2017-01-09 12:05:00,58.94,58.96,58.94,58.94,95620.0,45.8197,45.8352,45.8197,45.8197,95620.0
2017-01-09 12:10:00,58.95,58.96,58.94,58.95,153681.0,45.8274,45.8352,45.8197,45.8274,153681.0
2017-01-09 12:15:00,58.96,58.96,58.93,58.94,484037.0,45.8352,45.8352,45.8119,45.8197,484037.0
2017-01-09 12:20:00,58.94,58.94,58.92,58.93,31160.0,45.8197,45.8197,45.8041,45.8119,31160.0
2017-01-09 12:25:00,58.93,58.94,58.92,58.93,43567.0,45.8119,45.8197,45.8041,45.8119,43567.0
2017-01-09 12:30:00,58.93,58.95,58.92,58.93,170656.0,45.8119,45.8274,45.8041,45.8119,170656.0
2017-01-09 12:35:00,58.93,58.94,58.93,58.94,24512.0,45.8119,45.8197,45.8119,45.8197,24512.0
2017-01-09 12:40:00,58.94,58.95,58.93,58.94,51042.0,45.8197,45.8274,45.8119,45.8197,51042.0
2017-01-09 12:45:00,58.94,58.96,58.93,58.96,46889.0,45.8197,45.8352,45.8119,45.8352,46889.0
2017-01-09 12:50:00,58.96,58.98,58.95,58.97,127171.0,45.8352,45.8507,45.8274,45.843,127171.0
2017-01-09 12:55:00,58.97,58.99,58.97,58.98,52370.0,45.843,45.8585,45.843,45.8507,52370.0
2017-01-09 13:00:00,58.98,58.99,58.97,58.98,176963.0,45.8507,45.8585,45.843,45.8507,176963.0
2017-01-09 13:05:00,58.98,58.99,58.97,58.98,115647.0,45.8507,45.8585,45.843,45.8507,115647.0
2017-01-09 13:10:00,58.97,58.98,58.96,58.97,77364.0,45.843,45.8507,45.8352,45.843,77364.0
2017-01-09 13:15:00,58.96,58.97,58.95,58.96,241977.0,45.8352,45.843,45.8274,45.8352,241977.0
2017-01-09 13:20:00,58.96,58.96,58.95,58.95,36925.0,45.8352,45.8352,45.8274,45.8274,36925.0
2017-01-09 13:25:00,58.95,58.96,58.92,58.94,131357.0,45.8274,45.8352,45.8041,45.8197,131357.0
2017-01-09 13:30:00,58.94,58.95,58.93,58.93,106574.0,45.8197,45.8274,45.8119,45.8119,106574.0
2017-01-09 13:35:00,58.94,58.94,58.92,58.93,51711.0,45.8197,45.8197,45.8041,45.8119,51711.0
2017-01-09 13:40:00,58.93,58.93,58.92,58.93,97415.0,45.8119,45.8119,45.8041,45.8119,97415.0
2017-01-09 13:45:00,58.93,58.94,58.92,58.94,83548.0,45.8119,45.8197,45.8041,45.8197,83548.0
2017-01-09 13:50:00,58.94,58.94,58.92,58.94,89854.0,45.8197,45.8197,45.8041,45.8197,89854.0
2017-01-09 13:55:00,58.93,58.94,58.91,58.92,110374.0,45.8119,45.8197,45.7963,45.8041,110374.0
2017-01-09 14:00:00,58.92,58.93,58.91,58.93,80166.0,45.8041,45.8119,45.7963,45.8119,80166.0
2017-01-09 14:05:00,58.93,58.93,58.92,58.93,36386.0,45.8119,45.8119,45.8041,45.8119,36386.0
2017-01-09 14:10:00,58.93,58.93,58.9,58.91,155638.0,45.8119,45.8119,45.7886,45.7963,155638.0
2017-01-09 14:15:00,58.91,58.92,58.9,58.92,95412.0,45.7963,45.8041,45.7886,45.8041,95412.0
2017-01-09 14:20:00,58.92,58.92,58.91,58.92,29134.0,45.8041,45.8041,45.7963,45.8041,29134.0
2017-01-09 14:25:00,58.91,58.92,58.91,58.92,61598.0,45.7963,45.8041,45.7963,45.8041,61598.0
2017-01-09 14:30:00,58.92,58.92,58.9,58.91,142897.0,45.8041,45.8041,45.7886,45.7963,142897.0
2017-01-09 14:35:00,58.91,58.92,58.9,58.91,75918.0,45.7963,45.8041,45.7886,45.7963,75918.0
2017-01-09 14:40:00,58.91,58.91,58.9,58.91,42798.0,45.7963,45.7963,45.7886,45.7963,42798.0
2017-01-09 14:45:00,58.91,58.91,58.89,58.89,115412.0,45.7963,45.7963,45.7808,45.7808,115412.0
2017-01-09 14:50:00,58.9,58.92,58.89,58.91,110623.0,45.7886,45.8041,45.7808,45.7963,110623.0
2017-01-09 14:55:00,58.91,58.94,58.91,58.93,129109.0,45.7963,45.8197,45.7963,45.8119,129109.0
2017-01-09 15:00:00,58.94,58.94,58.92,58.94,86715.0,45.8197,45.8197,45.8041,45.8197,86715.0
2017-01-09 15:05:00,58.93,58.94,58.92,58.93,161656.0,45.8119,45.8197,45.8041,45.8119,161656.0
2017-01-09 15:10:00,58.92,58.93,58.91,58.92,161380.0,45.8041,45.8119,45.7963,45.8041,161380.0
2017-01-09 15:15:00,58.92,58.92,58.89,58.89,152549.0,45.8041,45.8041,45.7808,45.7808,152549.0
2017-01-09 15:20:00,58.9,58.91,58.89,58.91,169528.0,45.7886,45.7963,45.7808,45.7963,169528.0
2017-01-09 15:25:00,58.9,58.92,58.89,58.92,315845.0,45.7886,45.8041,45.7808,45.8041,315845.0
2017-01-09 15:30:00,58.92,58.92,58.91,58.92,176024.0,45.8041,45.8041,45.7963,45.8041,176024.0
2017-01-09 15:35:00,58.92,58.93,58.91,58.92,239664.0,45.8041,45.8119,45.7963,45.8041,239664.0
2017-01-09 15:40:00,58.93,58.94,58.92,58.94,164048.0,45.8119,45.8197,45.8041,45.8197,164048.0
2017-01-09 15:45:00,58.94,58.94,58.93,58.94,224958.0,45.8197,45.8197,45.8119,45.8197,224958.0
2017-01-09 15:50:00,58.94,58.95,58.93,58.95,235687.0,45.8197,45.8274,45.8119,45.8274,235687.0
2017-01-09 15:55:00,58.95,58.96,58.93,58.95,578322.0,45.8274,45.8352,45.8119,45.8274,578322.0
2017-01-10 09:30:00,58.92,58.96,58.92,58.96,667683.0,45.8041,45.8352,45.8041,45.8352,667683.0
2017-01-10 09:35:00,58.96,58.99,58.95,58.98,466215.0,45.8352,45.8585,45.8274,45.8507,466215.0
2017-01-10 09:40:00,58.98,59.0,58.96,59.0,469074.0,45.8507,45.8663,45.8352,45.8663,469074.0
2017-01-10 09:45:00,58.99,59.02,58.99,59.02,434084.0,45.8585,45.8818,45.8585,45.8818,434084.0
2017-01-10 09:50:00,59.02,59.02,58.97,58.98,511565.0,45.8818,45.8818,45.843,45.8507,511565.0
2017-01-10 09:55:00,58.98,58.99,58.96,58.98,98178.0,45.8507,45.8585,45.8352,45.8507,98178.0
2017-01-10 10:00:00,58.98,59.0,58.97,58.99,98089.0,45.8507,45.8663,45.843,45.8585,98089.0
2017-01-10 10:05:00,58.99,58.99,58.96,58.96,144043.0,45.8585,45.8585,45.8352,45.8352,144043.0
2017-01-10 10:10:00,58.96,58.99,58.96,58.98,282524.0,45.8352,45.8585,45.8352,45.8507,282524.0
2017-01-10 10:15:00,58.98,58.99,58.94,58.95,115203.0,45.8507,45.8585,45.8197,45.8274,115203.0
2017-01-10 10:20:00,58.95,58.99,58.95,58.98,182954.0,45.8274,45.8585,45.8274,45.8507,182954.0
2017-01-10 10:25:00,58.99,59.0,58.97,58.98,115321.0,45.8585,45.8663,45.843,45.8507,115321.0
2017-01-10 10:30:00,58.98,59.02,58.98,59.01,181287.0,45.8507,45.8818,45.8507,45.8741,181287.0
2017-01-10 10:35:00,59.01,59.01,58.99,59.01,76992.0,45.8741,45.8741,45.8585,45.8741,76992.0
2017-01-10 10:40:00,59.01,59.02,59.0,59.01,208595.0,45.8741,45.8818,45.8663,45.8741,208595.0
2017-01-10 10:45:00,59.01,59.05,59.01,59.05,220488.0,45.8741,45.9052,45.8741,45.9052,220488.0
2017-01-10 10:50:00,59.05,59.08,59.04,59.06,143196.0,45.9052,45.9285,45.8974,45.9129,143196.0
2017-01-10 10:55:00,59.06,59.1,59.05,59.09,96824.0,45.9129,45.944,45.9052,45.9363,96824.0
2017-01-10 11:00:00,59.08,59.1,59.06,59.09,404289.0,45.9285,45.944,45.9129,45.9363,404289.0
2017-01-10 11:05:00,59.09,59.12,59.07,59.08,817624.0,45.9363,45.9596,45.9207,45.9285,817624.0
2017-01-10 11:10:00,59.08,59.1,59.07,59.09,88152.0,45.9285,45.944,45.9207,45.9363,88152.0
2017-01-10 11:15:00,59.1,59.13,59.1,59.11,141131.0,45.944,45.9674,45.944,45.9518,141131.0
2017-01-10 11:20:00,59.11,59.12,59.06,59.08,113431.0,45.9518,45.9596,45.9129,45.9285,113431.0
2017-01-10 11:25:00,59.09,59.11,59.04,59.07,156617.0,45.9363,45.9518,45.8974,45.9207,156617.0
2017-01-10 11:30:00,59.07,59.08,59.03,59.04,397024.0,45.9207,45.9285,45.8896,45.8974,397024.0
2017-01-10 11:35:00,59.04,59.06,59.02,59.05,134209.0,45.8974,45.9129,45.8818,45.9052,134209.0
2017-01-10 11:40:00,59.05,59.07,59.04,59.05,104732.0,45.9052,45.9207,45.8974,45.9052,104732.0
2017-01-10 11:45:00,59.05,59.08,59.05,59.07,142173.0,45.9052,45.9285,45.9052,45.9207,142173.0
2017-01-10 11:50:00,59.07,59.08,59.04,59.05,130473.0,45.9207,45.9285,45.8974,45.9052,130473.0
2017-01-10 11:55:00,59.05,59.07,59.03,59.04,85195.0,45.9052,45.9207,45.8896,45.8974,85195.0
2017-01-10 12:00:00,59.04,59.05,59.03,59.04,46874.0,45.8974,45.9052,45.8896,45.8974,46874.0
2017-01-10 12:05:00,59.04,59.04,59.01,59.03,56673.0,45.8974,45.8974,45.8741,45.8896,56673.0
2017-01-10 12:10:00,59.03,59.04,59.02,59.04,46365.0,45.8896,45.8974,45.8818,45.8974,46365.0
2017-01-10 12:15:00,59.04,59.05,59.02,59.03,63610.0,45.8974,45.9052,45.8818,45.8896,63610.0
2017-01-10 12:20:00,59.02,59.05,59.02,59.04,56494.0,45.8818,45.9052,45.8818,45.8974,56494.0
2017-01-10 12:25:00,59.03,59.05,59.02,59.02,87735.0,45.8896,45.9052,45.8818,45.8818,87735.0
2017-01-10 12:30:00,59.02,59.03,59.0,59.03,53465.0,45.8818,45.8896,45.8663,45.8896,53465.0
2017-01-10 12:35:00,59.03,59.03,59.02,59.02,27645.0,45.8896,45.8896,45.8818,45.8818,27645.0
2017-01-10 12:40:00,59.02,59.03,58.99,59.01,126693.0,45.8818,45.8896,45.8585,45.8741,126693.0
2017-01-10 12:45:00,59.01,59.02,58.98,58.98,113320.0,45.8741,45.8818,45.8507,45.8507,113320.0
2017-01-10 12:50:00,58.98,59.02,58.98,59.01,123979.0,45.8507,45.8818,45.8507,45.8741,123979.0
2017-01-10 12:55:00,59.02,59.02,59.0,59.01,38618.0,45.8818,45.8818,45.8663,45.8741,38618.0
2017-01-10 13:00:00,59.01,59.02,59.0,59.01,92360.0,45.8741,45.8818,45.8663,45.8741,92360.0
2017-01-10 13:05:00,59.01,59.02,59.01,59.02,54211.0,45.8741,45.8818,45.8741,45.8818,54211.0
2017-01-10 13:10:00,59.01,59.02,59.0,59.0,54713.0,45.8741,45.8818,45.8663,45.8663,54713.0
2017-01-10 13:15:00,59.01,59.01,58.99,59.01,96735.0,45.8741,45.8741,45.8585,45.8741,96735.0
2017-01-10 13:20:00,59.01,59.01,58.99,59.0,55338.0,45.8741,45.8741,45.8585,45.8663,55338.0
2017-01-10 13:25:00,59.01,59.01,58.99,59.0,43573.0,45.8741,45.8741,45.8585,45.8663,43573.0
2017-01-10 13:30:00,59.01,59.01,58.99,59.0,37427.0,45.8741,45.8741,45.8585,45.8663,37427.0
2017-01-10 13:35:00,59.0,59.02,58.99,59.02,36673.0,45.8663,45.8818,45.8585,45.8818,36673.0
2017-01-10 13:40:00,59.02,59.02,58.99,58.99,87302.0,45.8818,45.8818,45.8585,45.8585,87302.0
2017-01-10 13:45:00,58.99,59.0,58.99,59.0,27343.0,45.8585,45.8663,45.8585,45.8663,27343.0
2017-01-10 13:50:00,59.0,59.0,58.97,58.99,77140.0,45.8663,45.8663,45.843,45.8585,77140.0
2017-01-10 13:55:00,58.99,58.99,58.93,58.95,284359.0,45.8585,45.8585,45.8119,45.8274,284359.0
2017-01-10 14:00:00,58.95,58.95,58.92,58.94,41195.0,45.8274,45.8274,45.8041,45.8197,41195.0
2017-01-10 14:05:00,58.95,58.95,58.93,58.94,124433.0,45.8274,45.8274,45.8119,45.8197,124433.0
2017-01-10 14:10:00,58.94,58.95,58.93,58.95,141462.0,45.8197,45.8274,45.8119,45.8274,141462.0
2017-01-10 14:15:00,58.95,58.95,58.92,58.93,92410.0,45.8274,45.8274,45.8041,45.8119,92410.0
2017-01-10 14:20:00,58.94,58.95,58.92,58.94,121304.0,45.8197,45.8274,45.8041,45.8197,121304.0
2017-01-10 14:25:00,58.94,58.94,58.92,58.93,109245.0,45.8197,45.8197,45.8041,45.8119,109245.0
2017-01-10 14:30:00,58.93,58.95,58.92,58.94,171944.0,45.8119,45.8274,45.8041,45.8197,171944.0
2017-01-10 14:35:00,58.95,58.96,58.93,58.96,257263.0,45.8274,45.8352,45.8119,45.8352,257263.0
2017-01-10 14:40:00,58.96,58.96,58.94,58.95,88948.0,45.8352,45.8352,45.8197,45.8274,88948.0
2017-01-10 14:45:00,58.95,58.96,58.94,58.95,61515.0,45.8274,45.8352,45.8197,45.8274,61515.0
2017-01-10 14:50:00,58.94,58.95,58.93,58.95,123912.0,45.8197,45.8274,45.8119,45.8274,123912.0
2017-01-10 14:55:00,58.95,58.96,58.94,58.96,123894.0,45.8274,45.8352,45.8197,45.8352,123894.0
2017-01-10 15:00:00,58.96,58.97,58.95,58.97,150691.0,45.8352,45.843,45.8274,45.843,150691.0
2017-01-10 15:05:00,58.97,58.98,58.96,58.97,99629.0,45.843,45.8507,45.8352,45.843,99629.0
2017-01-10 15:10:00,58.97,58.98,58.96,58.97,143654.0,45.843,45.8507,45.8352,45.843,143654.0
2017-01-10 15:15:00,58.97,58.97,58.96,58.97,151423.0,45.843,45.843,45.8352,45.843,151423.0
2017-01-10 15:20:00,58.96,58.98,58.96,58.96,244846.0,45.8352,45.8507,45.8352,45.8352,244846.0
2017-01-10 15:25:00,58.97,58.98,58.96,58.97,114873.0,45.843,45.8507,45.8352,45.843,114873.0
2017-01-10 15:30:00,58.97,58.99,58.97,58.98,91022.0,45.843,45.8585,45.843,45.8507,91022.0
2017-01-10 15:35:00,58.98,58.99,58.97,58.97,99867.0,45.8507,45.8585,45.843,45.843,99867.0
2017-01-10 15:40:00,58.98,58.98,58.96,58.96,111993.0,45.8507,45.8507,45.8352,45.8352,111993.0
2017-01-10 15:45:00,58.97,58.97,58.94,58.95,198203.0,45.843,45.843,45.8197,45.8274,198203.0
2017-01-10 15:50:00,58.95,58.96,58.94,58.96,233573.0,45.8274,45.8352,45.8197,45.8352,233573.0
2017-01-10 15:55:00,58.96,58.97,58.94,58.95,707190.0,45.8352,45.843,45.8197,45.8274,707190.0
2017-01-11 09:30:00,58.85,58.87,58.83,58.86,389993.0,45.7497,45.7652,45.7341,45.7575,389993.0
2017-01-11 09:35:00,58.86,58.88,58.84,58.86,213877.0,45.7575,45.773,45.7419,45.7575,213877.0
2017-01-11 09:40:00,58.86,58.91,58.84,58.91,218083.0,45.7575,45.7963,45.7419,45.7963,218083.0
2017-01-11 09:45:00,58.9,58.93,58.89,58.93,179597.0,45.7886,45.8119,45.7808,45.8119,179597.0
2017-01-11 09:50:00,58.93,58.93,58.9,58.92,192744.0,45.8119,45.8119,45.7886,45.8041,192744.0
2017-01-11 09:55:00,58.93,58.95,58.92,58.94,264644.0,45.8119,45.8274,45.8041,45.8197,264644.0
2017-01-11 10:00:00,58.95,58.96,58.9,58.91,261613.0,45.8274,45.8352,45.7886,45.7963,261613.0
2017-01-11 10:05:00,58.9,58.92,58.89,58.91,180688.0,45.7886,45.8041,45.7808,45.7963,180688.0
2017-01-11 10:10:00,58.91,58.92,58.86,58.87,83839.0,45.7963,45.8041,45.7575,45.7652,83839.0
2017-01-11 10:15:00,58.87,58.87,58.79,58.82,239669.0,45.7652,45.7652,45.703,45.7264,239669.0
2017-01-11 10:20:00,58.82,58.83,58.79,58.8,9913970.0,45.7264,45.7341,45.703,45.7108,9913970.0
2017-01-11 10:25:00,58.81,58.83,58.8,58.82,203333.0,45.7186,45.7341,45.7108,45.7264,203333.0
2017-01-11 10:30:00,58.81,58.82,58.78,58.82,357653.0,45.7186,45.7264,45.6953,45.7264,357653.0
2017-01-11 10:35:00,58.82,58.88,58.82,58.88,177075.0,45.7264,45.773,45.7264,45.773,177075.0
2017-01-11 10:40:00,58.88,58.89,58.85,58.87,135747.0,45.773,45.7808,45.7497,45.7652,135747.0
2017-01-11 10:45:00,58.88,58.88,58.84,58.85,304474.0,45.773,45.773,45.7419,45.7497,304474.0
2017-01-11 10:50:00,58.85,58.88,58.83,58.86,208356.0,45.7497,45.773,45.7341,45.7575,208356.0
2017-01-11 10:55:00,58.86,58.87,58.82,58.86,182260.0,45.7575,45.7652,45.7264,45.7575,182260.0
2017-01-11 11:00:00,58.86,58.87,58.83,58.85,285670.0,45.7575,45.7652,45.7341,45.7497,285670.0
2017-01-11 11:05:00,58.85,58.87,58.84,58.86,362739.0,45.7497,45.7652,45.7419,45.7575,362739.0
2017-01-11 11:10:00,58.86,58.87,58.84,58.85,316543.0,45.7575,45.7652,45.7419,45.7497,316543.0
2017-01-11 11:15:00,58.85,58.88,58.84,58.88,442030.0,45.7497,45.773,45.7419,45.773,442030.0
2017-01-11 11:20:00,58.88,58.91,58.83,58.83,521854.0,45.773,45.7963,45.7341,45.7341,521854.0
2017-01-11 11:25:00,58.83,58.88,58.79,58.88,934372.0,45.7341,45.773,45.703,45.773,934372.0
2017-01-11 11:30:00,58.89,58.94,58.85,58.94,697130.0,45.7808,45.8197,45.7497,45.8197,697130.0
2017-01-11 11:35:00,58.93,58.94,58.85,58.87,624337.0,45.8119,45.8197,45.7497,45.7652,624337.0
2017-01-11 11:40:00,58.87,59.0,58.86,59.0,135318.0,45.7652,45.8663,45.7575,45.8663,135318.0
2017-01-11 11:45:00,59.01,59.04,59.0,59.04,248725.0,45.8741,45.8974,45.8663,45.8974,248725.0
2017-01-11 11:50:00,59.03,59.07,58.99,59.02,194230.0,45.8896,45.9207,45.8585,45.8818,194230.0
2017-01-11 11:55:00,59.01,59.03,59.0,59.03,123506.0,45.8741,45.8896,45.8663,45.8896,123506.0
2017-01-11 12:00:00,59.03,59.04,58.92,58.94,277443.0,45.8896,45.8974,45.8041,45.8197,277443.0
2017-01-11 12:05:00,58.95,59.0,58.94,58.98,123960.0,45.8274,45.8663,45.8197,45.8507,123960.0
2017-01-11 12:10:00,58.98,59.02,58.97,58.98,173886.0,45.8507,45.8818,45.843,45.8507,173886.0
2017-01-11 12:15:00,58.99,59.06,58.98,59.02,436773.0,45.8585,45.9129,45.8507,45.8818,436773.0
2017-01-11 12:20:00,59.02,59.03,59.0,59.01,208267.0,45.8818,45.8896,45.8663,45.8741,208267.0
2017-01-11 12:25:00,59.01,59.05,59.0,59.02,184398.0,45.8741,45.9052,45.8663,45.8818,184398.0
2017-01-11 12:30:00,59.02,59.03,58.99,59.01,138043.0,45.8818,45.8896,45.8585,45.8741,138043.0
2017-01-11 12:35:00,59.01,59.04,59.0,59.04,121382.0,45.8741,45.8974,45.8663,45.8974,121382.0
2017-01-11 12:40:00,59.03,59.03,59.0,59.01,163781.0,45.8896,45.8896,45.8663,45.8741,163781.0
2017-01-11 12:45:00,59.02,59.03,58.99,59.02,117143.0,45.8818,45.8896,45.8585,45.8818,117143.0
2017-01-11 12:50:00,59.01,59.09,59.01,59.06,267005.0,45.8741,45.9363,45.8741,45.9129,267005.0
2017-01-11 12:55:00,59.06,59.1,59.05,59.08,257185.0,45.9129,45.944,45.9052,45.9285,257185.0
2017-01-11 13:00:00,59.09,59.16,59.07,59.13,448818.0,45.9363,45.9907,45.9207,45.9674,448818.0
2017-01-11 13:05:00,59.13,59.29,59.13,59.27,745305.0,45.9674,46.0917,45.9674,46.0762,745305.0
2017-01-11 13:10:00,59.28,59.29,59.18,59.2,512387.0,46.084,46.0917,46.0062,46.0218,512387.0
2017-01-11 13:15:00,59.2,59.24,59.15,59.23,456486.0,46.0218,46.0529,45.9829,46.0451,456486.0
2017-01-11 13:20:00,59.23,59.25,59.19,59.2,249164.0,46.0451,46.0606,46.014,46.0218,249164.0
2017-01-11 13:25:00,59.2,59.21,59.16,59.19,258611.0,46.0218,46.0296,45.9907,46.014,258611.0
2017-01-11 13:30:00,59.19,59.23,59.18,59.21,249333.0,46.014,46.0451,46.0062,46.0296,249333.0
2017-01-11 13:35:00,59.21,59.26,59.2,59.24,392859.0,46.0296,46.0684,46.0218,46.0529,392859.0
2017-01-11 13:40:00,59.23,59.25,59.18,59.2,112538.0,46.0451,46.0606,46.0062,46.0218,112538.0
2017-01-11 13:45:00,59.19,59.25,59.19,59.22,155159.0,46.014,46.0606,46.014,46.0373,155159.0
2017-01-11 13:50:00,59.22,59.26,59.2,59.21,168188.0,46.0373,46.0684,46.0218,46.0296,168188.0
2017-01-11 13:55:00,59.21,59.26,59.19,59.25,154113.0,46.0296,46.0684,46.014,46.0606,154113.0
2017-01-11 14:00:00,59.25,59.28,59.24,59.26,92211.0,46.0606,46.084,46.0529,46.0684,92211.0
2017-01-11 14:05:00,59.26,59.27,59.23,59.26,76909.0,46.0684,46.0762,46.0451,46.0684,76909.0
2017-01-11 14:10:00,59.25,59.27,59.23,59.26,179327.0,46.0606,46.0762,46.0451,46.0684,179327.0
2017-01-11 14:15:00,59.26,59.28,59.23,59.24,175025.0,46.0684,46.084,46.0451,46.0529,175025.0
2017-01-11 14:20:00,59.24,59.24,59.19,59.22,171593.0,46.0529,46.0529,46.014,46.0373,171593.0
2017-01-11 14:25:00,59.22,59.25,59.21,59.21,51819.0,46.0373,46.0606,46.0296,46.0296,51819.0
2017-01-11 14:30:00,59.21,59.25,59.21,59.23,71741.0,46.0296,46.0606,46.0296,46.0451,71741.0
2017-01-11 14:35:00,59.23,59.25,59.23,59.25,99672.0,46.0451,46.0606,46.0451,46.0606,99672.0
2017-01-11 14:40:00,59.25,59.25,59.22,59.23,134805.0,46.0606,46.0606,46.0373,46.0451,134805.0
2017-01-11 14:45:00,59.22,59.23,59.21,59.22,89509.0,46.0373,46.0451,46.0296,46.0373,89509.0
2017-01-11 14:50:00,59.22,59.23,59.19,59.23,172285.0,46.0373,46.0451,46.014,46.0451,172285.0
2017-01-11 14:55:00,59.23,59.23,59.2,59.23,112799.0,46.0451,46.0451,46.0218,46.0451,112799.0
2017-01-11 15:00:00,59.24,59.25,59.22,59.24,144189.0,46.0529,46.0606,46.0373,46.0529,144189.0
2017-01-11 15:05:00,59.25,59.27,59.21,59.23,219388.0,46.0606,46.0762,46.0296,46.0451,219388.0
2017-01-11 15:10:00,59.22,59.24,59.22,59.23,42267.0,46.0373,46.0529,46.0373,46.0451,42267.0
2017-01-11 15:15:00,59.24,59.24,59.2,59.22,174594.0,46.0529,46.0529,46.0218,46.0373,174594.0
2017-01-11 15:20:00,59.22,59.24,59.22,59.23,104797.0,46.0373,46.0529,46.0373,46.0451,104797.0
2017-01-11 15:25:00,59.23,59.25,59.23,59.25,94245.0,46.0451,46.0606,46.0451,46.0606,94245.0
2017-01-11 15:30:00,59.25,59.27,59.24,59.26,151141.0,46.0606,46.0762,46.0529,46.0684,151141.0
2017-01-11 15:35:00,59.26,59.27,59.25,59.25,95299.0,46.0684,46.0762,46.0606,46.0606,95299.0
2017-01-11 15:40:00,59.26,59.26,59.24,59.24,314528.0,46.0684,46.0684,46.0529,46.0529,314528.0
2017-01-11 15:45:00,59.25,59.28,59.24,59.27,449467.0,46.0606,46.084,46.0529,46.0762,449467.0
2017-01-11 15:50:00,59.27,59.28,59.26,59.27,303337.0,46.0762,46.084,46.0684,46.0762,303337.0
2017-01-11 15:55:00,59.27,59.3,59.24,59.3,1220910.0,46.0762,46.0995,46.0529,46.0995,1220910.0
2017-01-12 09:30:00,59.36,59.37,59.32,59.35,427708.0,46.1462,46.1539,46.1151,46.1384,427708.0
2017-01-12 09:35:00,59.34,59.35,59.32,59.32,201619.0,46.1306,46.1384,46.1151,46.1151,201619.0
2017-01-12 09:40:00,59.33,59.35,59.31,59.32,248304.0,46.1228,46.1384,46.1073,46.1151,248304.0
2017-01-12 09:45:00,59.32,59.34,59.3,59.3,285728.0,46.1151,46.1306,46.0995,46.0995,285728.0
2017-01-12 09:50:00,59.31,59.32,59.29,59.31,385008.0,46.1073,46.1151,46.0917,46.1073,385008.0
2017-01-12 09:55:00,59.31,59.35,59.29,59.34,153979.0,46.1073,46.1384,46.0917,46.1306,153979.0
2017-01-12 10:00:00,59.35,59.38,59.31,59.32,261567.0,46.1384,46.1617,46.1073,46.1151,261567.0
2017-01-12 10:05:00,59.32,59.32,59.27,59.29,337449.0,46.1151,46.1151,46.0762,46.0917,337449.0
2017-01-12 10:10:00,59.28,59.3,59.27,59.29,150796.0,46.084,46.0995,46.0762,46.0917,150796.0
2017-01-12 10:15:00,59.28,59.3,59.27,59.27,134580.0,46.084,46.0995,46.0762,46.0762,134580.0
2017-01-12 10:20:00,59.26,59.27,59.25,59.26,445089.0,46.0684,46.0762,46.0606,46.0684,445089.0
2017-01-12 10:25:00,59.26,59.28,59.25,59.26,111981.0,46.0684,46.084,46.0606,46.0684,111981.0
2017-01-12 10:30:00,59.25,59.26,59.21,59.22,130728.0,46.0606,46.0684,46.0296,46.0373,130728.0
2017-01-12 10:35:00,59.21,59.23,59.17,59.18,266360.0,46.0296,46.0451,45.9985,46.0062,266360.0
2017-01-12 10:40:00,59.19,59.23,59.18,59.22,293740.0,46.014,46.0451,46.0062,46.0373,293740.0
2017-01-12 10:45:00,59.21,59.23,59.21,59.21,626447.0,46.0296,46.0451,46.0296,46.0296,626447.0
2017-01-12 10:50:00,59.21,59.22,59.16,59.16,294855.0,46.0296,46.0373,45.9907,45.9907,294855.0
2017-01-12 10:55:00,59.16,59.19,59.15,59.18,338083.0,45.9907,46.014,45.9829,46.0062,338083.0
2017-01-12 11:00:00,59.17,59.18,59.11,59.12,250917.0,45.9985,46.0062,45.9518,45.9596,250917.0
2017-01-12 11:05:00,59.12,59.16,59.12,59.13,320631.0,45.9596,45.9907,45.9596,45.9674,320631.0
2017-01-12 11:10:00,59.13,59.16,59.11,59.16,268441.0,45.9674,45.9907,45.9518,45.9907,268441.0
2017-01-12 11:15:00,59.16,59.21,59.14,59.17,362453.0,45.9907,46.0296,45.9751,45.9985,362453.0
2017-01-12 11:20:00,59.18,59.2,59.17,59.2,170537.0,46.0062,46.0218,45.9985,46.0218,170537.0
2017-01-12 11:25:00,59.2,59.21,59.18,59.21,274655.0,46.0218,46.0296,46.0062,46.0296,274655.0
2017-01-12 11:30:00,59.21,59.23,59.17,59.17,281706.0,46.0296,46.0451,45.9985,45.9985,281706.0
2017-01-12 11:35:00,59.17,59.2,59.17,59.2,110005.0,45.9985,46.0218,45.9985,46.0218,110005.0
2017-01-12 11:40:00,59.2,59.2,59.17,59.19,100292.0,46.0218,46.0218,45.9985,46.014,100292.0
2017-01-12 11:45:00,59.19,59.19,59.17,59.17,168084.0,46.014,46.014,45.9985,45.9985,168084.0
2017-01-12 11:50:00,59.18,59.19,59.16,59.17,107443.0,46.0062,46.014,45.9907,45.9985,107443.0
2017-01-12 11:55:00,59.17,59.19,59.16,59.19,528172.0,45.9985,46.014,45.9907,46.014,528172.0
2017-01-12 12:00:00,59.18,59.21,59.18,59.2,61343.0,46.0062,46.0296,46.0062,46.0218,61343.0
2017-01-12 12:05:00,59.21,59.21,59.18,59.2,259532.0,46.0296,46.0296,46.0062,46.0218,259532.0
2017-01-12 12:10:00,59.2,59.21,59.19,59.21,117203.0,46.0218,46.0296,46.014,46.0296,117203.0
2017-01-12 12:15:00,59.21,59.23,59.2,59.23,52335.0,46.0296,46.0451,46.0218,46.0451,52335.0
2017-01-12 12:20:00,59.23,59.23,59.22,59.23,94950.0,46.0451,46.0451,46.0373,46.0451,94950.0
2017-01-12 12:25:00,59.23,59.25,59.22,59.23,151810.0,46.0451,46.0606,46.0373,46.0451,151810.0
2017-01-12 12:30:00,59.24,59.28,59.23,59.28,102171.0,46.0529,46.084,46.0451,46.084,102171.0
2017-01-12 12:35:00,59.27,59.29,59.27,59.28,108987.0,46.0762,46.0917,46.0762,46.084,108987.0
2017-01-12 12:40:00,59.29,59.29,59.25,59.26,78448.0,46.0917,46.0917,46.0606,46.0684,78448.0
2017-01-12 12:45:00,59.26,59.26,59.25,59.26,44340.0,46.0684,46.0684,46.0606,46.0684,44340.0
2017-01-12 12:50:00,59.26,59.27,59.25,59.27,69181.0,46.0684,46.0762,46.0606,46.0762,69181.0
2017-01-12 12:55:00,59.26,59.27,59.24,59.26,193257.0,46.0684,46.0762,46.0529,46.0684,193257.0
2017-01-12 13:00:00,59.26,59.28,59.24,59.25,67868.0,46.0684,46.084,46.0529,46.0606,67868.0
2017-01-12 13:05:00,59.25,59.25,59.22,59.23,37911.0,46.0606,46.0606,46.0373,46.0451,37911.0
2017-01-12 13:10:00,59.23,59.26,59.23,59.26,75844.0,46.0451,46.0684,46.0451,46.0684,75844.0
2017-01-12 13:15:00,59.26,59.28,59.25,59.26,85357.0,46.0684,46.084,46.0606,46.0684,85357.0
2017-01-12 13:20:00,59.27,59.27,59.24,59.26,134245.0,46.0762,46.0762,46.0529,46.0684,134245.0
2017-01-12 13:25:00,59.25,59.26,59.24,59.26,38938.0,46.0606,46.0684,46.0529,46.0684,38938.0
2017-01-12 13:30:00,59.26,59.26,59.25,59.26,51507.0,46.0684,46.0684,46.0606,46.0684,51507.0
2017-01-12 13:35:00,59.26,59.28,59.25,59.28,146667.0,46.0684,46.084,46.0606,46.084,146667.0
2017-01-12 13:40:00,59.28,59.3,59.27,59.29,137407.0,46.084,46.0995,46.0762,46.0917,137407.0
2017-01-12 13:45:00,59.3,59.32,59.29,59.3,91469.0,46.0995,46.1151,46.0917,46.0995,91469.0
2017-01-12 13:50:00,59.3,59.31,59.29,59.3,164623.0,46.0995,46.1073,46.0917,46.0995,164623.0
2017-01-12 13:55:00,59.3,59.32,59.29,59.29,207842.0,46.0995,46.1151,46.0917,46.0917,207842.0
2017-01-12 14:00:00,59.3,59.31,59.28,59.3,186871.0,46.0995,46.1073,46.084,46.0995,186871.0
2017-01-12 14:05:00,59.3,59.3,59.29,59.3,101332.0,46.0995,46.0995,46.0917,46.0995,101332.0
2017-01-12 14:10:00,59.3,59.31,59.29,59.3,113867.0,46.0995,46.1073,46.0917,46.0995,113867.0
2017-01-12 14:15:00,59.29,59.32,59.29,59.32,48314.0,46.0917,46.1151,46.0917,46.1151,48314.0
2017-01-12 14:20:00,59.32,59.33,59.29,59.3,108131.0,46.1151,46.1228,46.0917,46.0995,108131.0
2017-01-12 14:25:00,59.3,59.33,59.3,59.33,269606.0,46.0995,46.1228,46.0995,46.1228,269606.0
2017-01-12 14:30:00,59.33,59.35,59.31,59.33,333363.0,46.1228,46.1384,46.1073,46.1228,333363.0
2017-01-12 14:35:00,59.33,59.34,59.3,59.32,298159.0,46.1228,46.1306,46.0995,46.1151,298159.0
2017-01-12 14:40:00,59.32,59.33,59.3,59.3,183120.0,46.1151,46.1228,46.0995,46.0995,183120.0
2017-01-12 14:45:00,59.31,59.32,59.28,59.29,193695.0,46.1073,46.1151,46.084,46.0917,193695.0
2017-01-12 14:50:00,59.29,59.3,59.28,59.3,91311.0,46.0917,46.0995,46.084,46.0995,91311.0
2017-01-12 14:55:00,59.3,59.31,59.29,59.31,193854.0,46.0995,46.1073,46.0917,46.1073,193854.0
2017-01-12 15:00:00,59.31,59.32,59.26,59.26,368554.0,46.1073,46.1151,46.0684,46.0684,368554.0
2017-01-12 15:05:00,59.26,59.27,59.25,59.26,144309.0,46.0684,46.0762,46.0606,46.0684,144309.0
2017-01-12 15:10:00,59.26,59.27,59.24,59.26,348639.0,46.0684,46.0762,46.0529,46.0684,348639.0
2017-01-12 15:15:00,59.27,59.27,59.25,59.27,201099.0,46.0762,46.0762,46.0606,46.0762,201099.0
2017-01-12 15:20:00,59.27,59.28,59.26,59.27,253372.0,46.0762,46.084,46.0684,46.0762,253372.0
2017-01-12 15:25:00,59.28,59.3,59.27,59.28,421320.0,46.084,46.0995,46.0762,46.084,421320.0
2017-01-12 15:30:00,59.29,59.31,59.28,59.3,204242.0,46.0917,46.1073,46.084,46.0995,204242.0
2017-01-12 15:35:00,59.29,59.35,59.29,59.34,458717.0,46.0917,46.1384,46.0917,46.1306,458717.0
2017-01-12 15:40:00,59.34,59.35,59.32,59.32,367554.0,46.1306,46.1384,46.1151,46.1151,367554.0
2017-01-12 15:45:00,59.33,59.35,59.32,59.35,454975.0,46.1228,46.1384,46.1151,46.1384,454975.0
2017-01-12 15:50:00,59.35,59.36,59.33,59.35,604485.0,46.1384,46.1462,46.1228,46.1384,604485.0
2017-01-12 15:55:00,59.35,59.37,59.34,59.35,1652692.0,46.1384,46.1539,46.1306,46.1384,1652692.0
2017-01-13 09:30:00,59.42,59.5,59.42,59.48,1225581.0,46.1928,46.255,46.1928,46.2394,1225581.0
2017-01-13 09:35:00,59.48,59.5,59.44,59.45,243121.0,46.2394,46.255,46.2084,46.2161,243121.0
2017-01-13 09:40:00,59.46,59.47,59.42,59.45,272202.0,46.2239,46.2317,46.1928,46.2161,272202.0
2017-01-13 09:45:00,59.46,59.47,59.42,59.43,200539.0,46.2239,46.2317,46.1928,46.2006,200539.0
2017-01-13 09:50:00,59.42,59.43,59.39,59.39,486558.0,46.1928,46.2006,46.1695,46.1695,486558.0
2017-01-13 09:55:00,59.39,59.4,59.35,59.36,129063.0,46.1695,46.1773,46.1384,46.1462,129063.0
2017-01-13 10:00:00,59.36,59.4,59.33,59.38,309257.0,46.1462,46.1773,46.1228,46.1617,309257.0
2017-01-13 10:05:00,59.39,59.4,59.37,59.39,249854.0,46.1695,46.1773,46.1539,46.1695,249854.0
2017-01-13 10:10:00,59.38,59.41,59.37,59.41,53930.0,46.1617,46.185,46.1539,46.185,53930.0
2017-01-13 10:15:00,59.4,59.41,59.36,59.38,266392.0,46.1773,46.185,46.1462,46.1617,266392.0
2017-01-13 10:20:00,59.37,59.4,59.37,59.4,100005.0,46.1539,46.1773,46.1539,46.1773,100005.0
2017-01-13 10:25:00,59.4,59.44,59.39,59.43,102224.0,46.1773,46.2084,46.1695,46.2006,102224.0
2017-01-13 10:30:00,59.43,59.45,59.41,59.45,203849.0,46.2006,46.2161,46.185,46.2161,203849.0
2017-01-13 10:35:00,59.45,59.47,59.43,59.47,97171.0,46.2161,46.2317,46.2006,46.2317,97171.0
2017-01-13 10:40:00,59.47,59.48,59.43,59.47,236682.0,46.2317,46.2394,46.2006,46.2317,236682.0
2017-01-13 10:45:00,59.48,59.48,59.45,59.47,145101.0,46.2394,46.2394,46.2161,46.2317,145101.0
2017-01-13 10:50:00,59.46,59.49,59.45,59.49,89970.0,46.2239,46.2472,46.2161,46.2472,89970.0
2017-01-13 10:55:00,59.49,59.5,59.46,59.5,132523.0,46.2472,46.255,46.2239,46.255,132523.0
2017-01-13 11:00:00,59.49,59.5,59.47,59.48,175359.0,46.2472,46.255,46.2317,46.2394,175359.0
2017-01-13 11:05:00,59.48,59.49,59.44,59.44,285661.0,46.2394,46.2472,46.2084,46.2084,285661.0
2017-01-13 11:10:00,59.45,59.47,59.44,59.47,69015.0,46.2161,46.2317,46.2084,46.2317,69015.0
2017-01-13 11:15:00,59.46,59.49,59.45,59.46,98236.0,46.2239,46.2472,46.2161,46.2239,98236.0
2017-01-13 11:20:00,59.46,59.49,59.46,59.48,255573.0,46.2239,46.2472,46.2239,46.2394,255573.0
2017-01-13 11:25:00,59.48,59.5,59.47,59.5,83024.0,46.2394,46.255,46.2317,46.255,83024.0
2017-01-13 11:30:00,59.5,59.54,59.49,59.53,432662.0,46.255,46.2861,46.2472,46.2783,432662.0
2017-01-13 11:35:00,59.54,59.54,59.51,59.52,89916.0,46.2861,46.2861,46.2628,46.2705,89916.0
2017-01-13 11:40:00,59.52,59.54,59.5,59.53,416381.0,46.2705,46.2861,46.255,46.2783,416381.0
2017-01-13 11:45:00,59.53,59.54,59.52,59.53,87452.0,46.2783,46.2861,46.2705,46.2783,87452.0
2017-01-13 11:50:00,59.53,59.55,59.52,59.53,249880.0,46.2783,46.2939,46.2705,46.2783,249880.0
2017-01-13 11:55:00,59.53,59.55,59.52,59.52,142142.0,46.2783,46.2939,46.2705,46.2705,142142.0
2017-01-13 12:00:00,59.53,59.53,59.51,59.53,104678.0,46.2783,46.2783,46.2628,46.2783,104678.0
2017-01-13 12:05:00,59.53,59.53,59.5,59.53,118165.0,46.2783,46.2783,46.255,46.2783,118165.0
2017-01-13 12:10:00,59.53,59.54,59.51,59.54,79713.0,46.2783,46.2861,46.2628,46.2861,79713.0
2017-01-13 12:15:00,59.53,59.54,59.5,59.52,125494.0,46.2783,46.2861,46.255,46.2705,125494.0
2017-01-13 12:20:00,59.52,59.52,59.5,59.51,71614.0,46.2705,46.2705,46.255,46.2628,71614.0
2017-01-13 12:25:00,59.51,59.54,59.5,59.53,97061.0,46.2628,46.2861,46.255,46.2783,97061.0
2017-01-13 12:30:00,59.53,59.56,59.53,59.55,63478.0,46.2783,46.3016,46.2783,46.2939,63478.0
2017-01-13 12:35:00,59.55,59.55,59.53,59.53,104067.0,46.2939,46.2939,46.2783,46.2783,104067.0
2017-01-13 12:40:00,59.53,59.56,59.53,59.55,29306.0,46.2783,46.3016,46.2783,46.2939,29306.0
2017-01-13 12:45:00,59.55,59.55,59.53,59.54,43711.0,46.2939,46.2939,46.2783,46.2861,43711.0
2017-01-13 12:50:00,59.55,59.55,59.53,59.55,80120.0,46.2939,46.2939,46.2783,46.2939,80120.0
2017-01-13 12:55:00,59.55,59.56,59.53,59.53,83690.0,46.2939,46.3016,46.2783,46.2783,83690.0
2017-01-13 13:00:00,59.54,59.56,59.53,59.56,73289.0,46.2861,46.3016,46.2783,46.3016,73289.0
2017-01-13 13:05:00,59.55,59.56,59.54,59.55,73926.0,46.2939,46.3016,46.2861,46.2939,73926.0
2017-01-13 13:10:00,59.54,59.55,59.52,59.52,328368.0,46.2861,46.2939,46.2705,46.2705,328368.0
2017-01-13 13:15:00,59.52,59.53,59.51,59.51,123202.0,46.2705,46.2783,46.2628,46.2628,123202.0
2017-01-13 13:20:00,59.52,59.52,59.51,59.51,44031.0,46.2705,46.2705,46.2628,46.2628,44031.0
2017-01-13 13:25:00,59.51,59.53,59.51,59.53,38546.0,46.2628,46.2783,46.2628,46.2783,38546.0
2017-01-13 13:30:00,59.52,59.53,59.51,59.51,66340.0,46.2705,46.2783,46.2628,46.2628,66340.0
2017-01-13 13:35:00,59.52,59.52,59.51,59.51,44155.0,46.2705,46.2705,46.2628,46.2628,44155.0
2017-01-13 13:40:00,59.51,59.51,59.48,59.48,178154.0,46.2628,46.2628,46.2394,46.2394,178154.0
2017-01-13 13:45:00,59.49,59.49,59.48,59.49,34671.0,46.2472,46.2472,46.2394,46.2472,34671.0
2017-01-13 13:50:00,59.49,59.51,59.48,59.51,111432.0,46.2472,46.2628,46.2394,46.2628,111432.0
2017-01-13 13:55:00,59.5,59.52,59.5,59.5,60592.0,46.255,46.2705,46.255,46.255,60592.0
2017-01-13 14:00:00,59.5,59.51,59.49,59.49,80715.0,46.255,46.2628,46.2472,46.2472,80715.0
2017-01-13 14:05:00,59.49,59.5,59.48,59.48,33472.0,46.2472,46.255,46.2394,46.2394,33472.0
2017-01-13 14:10:00,59.48,59.49,59.47,59.48,266260.0,46.2394,46.2472,46.2317,46.2394,266260.0
2017-01-13 14:15:00,59.49,59.5,59.46,59.49,69938.0,46.2472,46.255,46.2239,46.2472,69938.0
2017-01-13 14:20:00,59.5,59.5,59.49,59.49,33496.0,46.255,46.255,46.2472,46.2472,33496.0
2017-01-13 14:25:00,59.5,59.51,59.49,59.49,110971.0,46.255,46.2628,46.2472,46.2472,110971.0
2017-01-13 14:30:00,59.5,59.52,59.49,59.51,55437.0,46.255,46.2705,46.2472,46.2628,55437.0
2017-01-13 14:35:00,59.51,59.53,59.5,59.5,310997.0,46.2628,46.2783,46.255,46.255,310997.0
2017-01-13 14:40:00,59.51,59.53,59.49,59.52,161235.0,46.2628,46.2783,46.2472,46.2705,161235.0
2017-01-13 14:45:00,59.52,59.52,59.5,59.5,73342.0,46.2705,46.2705,46.255,46.255,73342.0
2017-01-13 14:50:00,59.51,59.53,59.49,59.51,205518.0,46.2628,46.2783,46.2472,46.2628,205518.0
2017-01-13 14:55:00,59.52,59.54,59.51,59.52,151255.0,46.2705,46.2861,46.2628,46.2705,151255.0
2017-01-13 15:00:00,59.53,59.53,59.52,59.52,165514.0,46.2783,46.2783,46.2705,46.2705,165514.0
2017-01-13 15:05:00,59.52,59.52,59.5,59.52,145879.0,46.2705,46.2705,46.255,46.2705,145879.0
2017-01-13 15:10:00,59.51,59.52,59.51,59.52,55694.0,46.2628,46.2705,46.2628,46.2705,55694.0
2017-01-13 15:15:00,59.52,59.52,59.51,59.52,121329.0,46.2705,46.2705,46.2628,46.2705,121329.0
2017-01-13 15:20:00,59.51,59.53,59.51,59.53,106605.0,46.2628,46.2783,46.2628,46.2783,106605.0
2017-01-13 15:25:00,59.52,59.53,59.51,59.52,193755.0,46.2705,46.2783,46.2628,46.2705,193755.0
2017-01-13 15:30:00,59.52,59.53,59.51,59.52,87439.0,46.2705,46.2783,46.2628,46.2705,87439.0
2017-01-13 15:35:00,59.52,59.54,59.51,59.54,198792.0,46.2705,46.2861,46.2628,46.2861,198792.0
2017-01-13 15:40:00,59.54,59.56,59.53,59.55,263463.0,46.2861,46.3016,46.2783,46.2939,263463.0
2017-01-13 15:45:00,59.55,59.57,59.54,59.55,369056.0,46.2939,46.3094,46.2861,46.2939,369056.0
2017-01-13 15:50:00,59.55,59.56,59.54,59.56,480107.0,46.2939,46.3016,46.2861,46.3016,480107.0
2017-01-13 15:55:00,59.55,59.6,59.55,59.58,3249840.0,46.2939,46.3327,46.2939,46.3172,3249840.0
2017-01-17 09:30:00,59.41,59.44,59.38,59.39,579675.0,46.185,46.2084,46.1617,46.1695,579675.0
2017-01-17 09:35:00,59.39,59.39,59.31,59.33,398310.0,46.1695,46.1695,46.1073,46.1228,398310.0
2017-01-17 09:40:00,59.32,59.34,59.28,59.3,264284.0,46.1151,46.1306,46.084,46.0995,264284.0
2017-01-17 09:45:00,59.29,59.36,59.27,59.36,377314.0,46.0917,46.1462,46.0762,46.1462,377314.0
2017-01-17 09:50:00,59.36,59.39,59.34,59.38,280533.0,46.1462,46.1695,46.1306,46.1617,280533.0
2017-01-17 09:55:00,59.38,59.41,59.38,59.4,188003.0,46.1617,46.185,46.1617,46.1773,188003.0
2017-01-17 10:00:00,59.4,59.4,59.36,59.38,212356.0,46.1773,46.1773,46.1462,46.1617,212356.0
2017-01-17 10:05:00,59.38,59.41,59.37,59.37,295653.0,46.1617,46.185,46.1539,46.1539,295653.0
2017-01-17 10:10:00,59.38,59.4,59.37,59.39,73441.0,46.1617,46.1773,46.1539,46.1695,73441.0
2017-01-17 10:15:00,59.39,59.42,59.38,59.4,258064.0,46.1695,46.1928,46.1617,46.1773,258064.0
2017-01-17 10:20:00,59.41,59.43,59.4,59.42,135167.0,46.185,46.2006,46.1773,46.1928,135167.0
2017-01-17 10:25:00,59.42,59.43,59.4,59.4,723661.0,46.1928,46.2006,46.1773,46.1773,723661.0
2017-01-17 10:30:00,59.4,59.41,59.39,59.4,215400.0,46.1773,46.185,46.1695,46.1773,215400.0
2017-01-17 10:35:00,59.4,59.42,59.39,59.39,219961.0,46.1773,46.1928,46.1695,46.1695,219961.0
2017-01-17 10:40:00,59.4,59.42,59.38,59.4,155693.0,46.1773,46.1928,46.1617,46.1773,155693.0
2017-01-17 10:45:00,59.4,59.42,59.38,59.39,223285.0,46.1773,46.1928,46.1617,46.1695,223285.0
2017-01-17 10:50:00,59.39,59.41,59.38,59.41,207544.0,46.1695,46.185,46.1617,46.185,207544.0
2017-01-17 10:55:00,59.41,59.41,59.38,59.4,340363.0,46.185,46.185,46.1617,46.1773,340363.0
2017-01-17 11:00:00,59.4,59.4,59.37,59.38,285204.0,46.1773,46.1773,46.1539,46.1617,285204.0
2017-01-17 11:05:00,59.38,59.39,59.35,59.36,293058.0,46.1617,46.1695,46.1384,46.1462,293058.0
2017-01-17 11:10:00,59.36,59.37,59.34,59.35,225688.0,46.1462,46.1539,46.1306,46.1384,225688.0
2017-01-17 11:15:00,59.35,59.36,59.33,59.33,359026.0,46.1384,46.1462,46.1228,46.1228,359026.0
2017-01-17 11:20:00,59.33,59.35,59.31,59.32,292025.0,46.1228,46.1384,46.1073,46.1151,292025.0
2017-01-17 11:25:00,59.32,59.33,59.3,59.31,384602.0,46.1151,46.1228,46.0995,46.1073,384602.0
2017-01-17 11:30:00,59.32,59.32,59.28,59.29,431134.0,46.1151,46.1151,46.084,46.0917,431134.0
2017-01-17 11:35:00,59.29,59.33,59.28,59.32,144301.0,46.0917,46.1228,46.084,46.1151,144301.0
2017-01-17 11:40:00,59.32,59.35,59.31,59.34,264525.0,46.1151,46.1384,46.1073,46.1306,264525.0
2017-01-17 11:45:00,59.34,59.36,59.33,59.34,77939.0,46.1306,46.1462,46.1228,46.1306,77939.0
2017-01-17 11:50:00,59.33,59.35,59.33,59.33,173812.0,46.1228,46.1384,46.1228,46.1228,173812.0
2017-01-17 11:55:00,59.33,59.35,59.32,59.33,153288.0,46.1228,46.1384,46.1151,46.1228,153288.0
2017-01-17 12:00:00,59.33,59.35,59.33,59.35,149739.0,46.1228,46.1384,46.1228,46.1384,149739.0
2017-01-17 12:05:00,59.35,59.36,59.33,59.34,144494.0,46.1384,46.1462,46.1228,46.1306,144494.0
2017-01-17 12:10:00,59.33,59.35,59.32,59.32,109281.0,46.1228,46.1384,46.1151,46.1151,109281.0
2017-01-17 12:15:00,59.33,59.33,59.31,59.32,139506.0,46.1228,46.1228,46.1073,46.1151,139506.0
2017-01-17 12:20:00,59.32,59.33,59.3,59.32,195713.0,46.1151,46.1228,46.0995,46.1151,195713.0
2017-01-17 12:25:00,59.31,59.35,59.31,59.35,510383.0,46.1073,46.1384,46.1073,46.1384,510383.0
2017-01-17 12:30:00,59.35,59.36,59.33,59.34,245609.0,46.1384,46.1462,46.1228,46.1306,245609.0
2017-01-17 12:35:00,59.35,59.36,59.33,59.33,732391.0,46.1384,46.1462,46.1228,46.1228,732391.0
2017-01-17 12:40:00,59.34,59.35,59.33,59.35,54816.0,46.1306,46.1384,46.1228,46.1384,54816.0
2017-01-17 12:45:00,59.35,59.36,59.34,59.36,116978.0,46.1384,46.1462,46.1306,46.1462,116978.0
2017-01-17 12:50:00,59.35,59.37,59.34,59.35,88371.0,46.1384,46.1539,46.1306,46.1384,88371.0
2017-01-17 12:55:00,59.35,59.35,59.33,59.34,144302.0,46.1384,46.1384,46.1228,46.1306,144302.0
2017-01-17 13:00:00,59.34,59.35,59.33,59.35,72608.0,46.1306,46.1384,46.1228,46.1384,72608.0
2017-01-17 13:05:00,59.35,59.36,59.34,59.36,102403.0,46.1384,46.1462,46.1306,46.1462,102403.0
2017-01-17 13:10:00,59.35,59.37,59.35,59.36,175677.0,46.1384,46.1539,46.1384,46.1462,175677.0
2017-01-17 13:15:00,59.37,59.38,59.36,59.38,112449.0,46.1539,46.1617,46.1462,46.1617,112449.0
2017-01-17 13:20:00,59.38,59.38,59.37,59.38,76682.0,46.1617,46.1617,46.1539,46.1617,76682.0
2017-01-17 13:25:00,59.37,59.39,59.37,59.39,116548.0,46.1539,46.1695,46.1539,46.1695,116548.0
2017-01-17 13:30:00,59.39,59.4,59.38,59.38,152709.0,46.1695,46.1773,46.1617,46.1617,152709.0
2017-01-17 13:35:00,59.38,59.39,59.38,59.38,82808.0,46.1617,46.1695,46.1617,46.1617,82808.0
2017-01-17 13:40:00,59.38,59.39,59.36,59.37,155872.0,46.1617,46.1695,46.1462,46.1539,155872.0
2017-01-17 13:45:00,59.37,59.39,59.36,59.37,150034.0,46.1539,46.1695,46.1462,46.1539,150034.0
2017-01-17 13:50:00,59.38,59.38,59.35,59.35,253300.0,46.1617,46.1617,46.1384,46.1384,253300.0
2017-01-17 13:55:00,59.35,59.36,59.35,59.36,86825.0,46.1384,46.1462,46.1384,46.1462,86825.0
2017-01-17 14:00:00,59.36,59.39,59.35,59.39,148557.0,46.1462,46.1695,46.1384,46.1695,148557.0
2017-01-17 14:05:00,59.39,59.4,59.38,59.4,96520.0,46.1695,46.1773,46.1617,46.1773,96520.0
2017-01-17 14:10:00,59.39,59.4,59.37,59.37,118135.0,46.1695,46.1773,46.1539,46.1539,118135.0
2017-01-17 14:15:00,59.37,59.37,59.35,59.36,221059.0,46.1539,46.1539,46.1384,46.1462,221059.0
2017-01-17 14:20:00,59.36,59.36,59.33,59.34,248953.0,46.1462,46.1462,46.1228,46.1306,248953.0
2017-01-17 14:25:00,59.34,59.34,59.33,59.33,163984.0,46.1306,46.1306,46.1228,46.1228,163984.0
2017-01-17 14:30:00,59.34,59.34,59.32,59.34,151739.0,46.1306,46.1306,46.1151,46.1306,151739.0
2017-01-17 14:35:00,59.34,59.34,59.29,59.32,189173.0,46.1306,46.1306,46.0917,46.1151,189173.0
2017-01-17 14:40:00,59.31,59.32,59.3,59.32,319121.0,46.1073,46.1151,46.0995,46.1151,319121.0
2017-01-17 14:45:00,59.32,59.32,59.31,59.31,258523.0,46.1151,46.1151,46.1073,46.1073,258523.0
2017-01-17 14:50:00,59.31,59.32,59.27,59.29,231470.0,46.1073,46.1151,46.0762,46.0917,231470.0
2017-01-17 14:55:00,59.28,59.3,59.27,59.3,213804.0,46.084,46.0995,46.0762,46.0995,213804.0
2017-01-17 15:00:00,59.3,59.3,59.27,59.27,213651.0,46.0995,46.0995,46.0762,46.0762,213651.0
2017-01-17 15:05:00,59.28,59.29,59.27,59.27,204340.0,46.084,46.0917,46.0762,46.0762,204340.0
2017-01-17 15:10:00,59.27,59.29,59.27,59.28,189651.0,46.0762,46.0917,46.0762,46.084,189651.0
2017-01-17 15:15:00,59.28,59.29,59.27,59.28,150158.0,46.084,46.0917,46.0762,46.084,150158.0
2017-01-17 15:20:00,59.28,59.3,59.27,59.29,307986.0,46.084,46.0995,46.0762,46.0917,307986.0
2017-01-17 15:25:00,59.3,59.31,59.29,59.3,314487.0,46.0995,46.1073,46.0917,46.0995,314487.0
2017-01-17 15:30:00,59.3,59.33,59.3,59.32,303601.0,46.0995,46.1228,46.0995,46.1151,303601.0
2017-01-17 15:35:00,59.33,59.34,59.32,59.34,572000.0,46.1228,46.1306,46.1151,46.1306,572000.0
2017-01-17 15:40:00,59.34,59.34,59.32,59.33,388587.0,46.1306,46.1306,46.1151,46.1228,388587.0
2017-01-17 15:45:00,59.33,59.35,59.33,59.35,331376.0,46.1228,46.1384,46.1228,46.1384,331376.0
2017-01-17 15:50:00,59.34,59.36,59.32,59.34,685106.0,46.1306,46.1462,46.1151,46.1306,685106.0
2017-01-17 15:55:00,59.34,59.38,59.33,59.35,1347379.0,46.1306,46.1617,46.1228,46.1384,1347379.0
2017-01-18 09:30:00,59.19,59.2,59.14,59.16,683426.0,46.014,46.0218,45.9751,45.9907,683426.0
2017-01-18 09:35:00,59.16,59.18,59.13,59.18,327153.0,45.9907,46.0062,45.9674,46.0062,327153.0
2017-01-18 09:40:00,59.18,59.21,59.17,59.21,250896.0,46.0062,46.0296,45.9985,46.0296,250896.0
2017-01-18 09:45:00,59.21,59.22,59.19,59.22,124630.0,46.0296,46.0373,46.014,46.0373,124630.0
2017-01-18 09:50:00,59.21,59.23,59.18,59.22,239083.0,46.0296,46.0451,46.0062,46.0373,239083.0
2017-01-18 09:55:00,59.22,59.26,59.21,59.25,90482.0,46.0373,46.0684,46.0296,46.0606,90482.0
2017-01-18 10:00:00,59.25,59.25,59.2,59.2,138201.0,46.0606,46.0606,46.0218,46.0218,138201.0
2017-01-18 10:05:00,59.2,59.23,59.19,59.2,133785.0,46.0218,46.0451,46.014,46.0218,133785.0
2017-01-18 10:10:00,59.2,59.24,59.2,59.22,54146.0,46.0218,46.0529,46.0218,46.0373,54146.0
2017-01-18 10:15:00,59.23,59.23,59.21,59.23,45438.0,46.0451,46.0451,46.0296,46.0451,45438.0
2017-01-18 10:20:00,59.23,59.26,59.22,59.23,211574.0,46.0451,46.0684,46.0373,46.0451,211574.0
2017-01-18 10:25:00,59.23,59.24,59.21,59.22,78129.0,46.0451,46.0529,46.0296,46.0373,78129.0
2017-01-18 10:30:00,59.23,59.25,59.22,59.24,91889.0,46.0451,46.0606,46.0373,46.0529,91889.0
2017-01-18 10:35:00,59.24,59.27,59.23,59.27,91950.0,46.0529,46.0762,46.0451,46.0762,91950.0
2017-01-18 10:40:00,59.27,59.28,59.25,59.26,141473.0,46.0762,46.084,46.0606,46.0684,141473.0
2017-01-18 10:45:00,59.26,59.26,59.24,59.26,186746.0,46.0684,46.0684,46.0529,46.0684,186746.0
2017-01-18 10:50:00,59.26,59.26,59.23,59.24,290974.0,46.0684,46.0684,46.0451,46.0529,290974.0
2017-01-18 10:55:00,59.25,59.26,59.24,59.26,45610.0,46.0606,46.0684,46.0529,46.0684,45610.0
2017-01-18 11:00:00,59.26,59.28,59.24,59.25,124070.0,46.0684,46.084,46.0529,46.0606,124070.0
2017-01-18 11:05:00,59.25,59.27,59.24,59.27,208147.0,46.0606,46.0762,46.0529,46.0762,208147.0
2017-01-18 11:10:00,59.27,59.27,59.25,59.26,59022.0,46.0762,46.0762,46.0606,46.0684,59022.0
2017-01-18 11:15:00,59.26,59.28,59.25,59.27,34351.0,46.0684,46.084,46.0606,46.0762,34351.0
2017-01-18 11:20:00,59.27,59.3,59.27,59.3,180371.0,46.0762,46.0995,46.0762,46.0995,180371.0
2017-01-18 11:25:00,59.3,59.32,59.29,59.31,454984.0,46.0995,46.1151,46.0917,46.1073,454984.0
2017-01-18 11:30:00,59.31,59.32,59.29,59.32,311993.0,46.1073,46.1151,46.0917,46.1151,311993.0
2017-01-18 11:35:00,59.32,59.32,59.28,59.28,52870.0,46.1151,46.1151,46.084,46.084,52870.0
2017-01-18 11:40:00,59.28,59.3,59.28,59.29,41457.0,46.084,46.0995,46.084,46.0917,41457.0
2017-01-18 11:45:00,59.29,59.3,59.27,59.29,82398.0,46.0917,46.0995,46.0762,46.0917,82398.0
2017-01-18 11:50:00,59.29,59.29,59.26,59.28,44939.0,46.0917,46.0917,46.0684,46.084,44939.0
2017-01-18 11:55:00,59.28,59.28,59.21,59.23,93260.0,46.084,46.084,46.0296,46.0451,93260.0
2017-01-18 12:00:00,59.22,59.26,59.21,59.25,86336.0,46.0373,46.0684,46.0296,46.0606,86336.0
2017-01-18 12:05:00,59.25,59.25,59.22,59.23,20661.0,46.0606,46.0606,46.0373,46.0451,20661.0
2017-01-18 12:10:00,59.23,59.26,59.22,59.23,82954.0,46.0451,46.0684,46.0373,46.0451,82954.0
2017-01-18 12:15:00,59.22,59.24,59.21,59.23,141142.0,46.0373,46.0529,46.0296,46.0451,141142.0
2017-01-18 12:20:00,59.23,59.24,59.22,59.23,54072.0,46.0451,46.0529,46.0373,46.0451,54072.0
2017-01-18 12:25:00,59.23,59.23,59.21,59.23,58878.0,46.0451,46.0451,46.0296,46.0451,58878.0
2017-01-18 12:30:00,59.23,59.23,59.21,59.22,43467.0,46.0451,46.0451,46.0296,46.0373,43467.0
2017-01-18 12:35:00,59.23,59.24,59.22,59.23,52404.0,46.0451,46.0529,46.0373,46.0451,52404.0
2017-01-18 12:40:00,59.23,59.23,59.22,59.23,15037.0,46.0451,46.0451,46.0373,46.0451,15037.0
2017-01-18 12:45:00,59.23,59.23,59.21,59.21,52526.0,46.0451,46.0451,46.0296,46.0296,52526.0
2017-01-18 12:50:00,59.21,59.22,59.19,59.2,87856.0,46.0296,46.0373,46.014,46.0218,87856.0
2017-01-18 12:55:00,59.2,59.2,59.18,59.19,112932.0,46.0218,46.0218,46.0062,46.014,112932.0
2017-01-18 13:00:00,59.19,59.2,59.18,59.19,93806.0,46.014,46.0218,46.0062,46.014,93806.0
2017-01-18 13:05:00,59.2,59.2,59.18,59.19,46152.0,46.0218,46.0218,46.0062,46.014,46152.0
2017-01-18 13:10:00,59.18,59.19,59.17,59.17,115512.0,46.0062,46.014,45.9985,45.9985,115512.0
2017-01-18 13:15:00,59.18,59.19,59.17,59.19,100514.0,46.0062,46.014,45.9985,46.014,100514.0
2017-01-18 13:20:00,59.19,59.19,59.18,59.18,19932.0,46.014,46.014,46.0062,46.0062,19932.0
2017-01-18 13:25:00,59.18,59.18,59.16,59.17,187747.0,46.0062,46.0062,45.9907,45.9985,187747.0
2017-01-18 13:30:00,59.17,59.17,59.16,59.16,37847.0,45.9985,45.9985,45.9907,45.9907,37847.0
2017-01-18 13:35:00,59.16,59.16,59.14,59.15,457641.0,45.9907,45.9907,45.9751,45.9829,457641.0
2017-01-18 13:40:00,59.15,59.15,59.13,59.15,211749.0,45.9829,45.9829,45.9674,45.9829,211749.0
2017-01-18 13:45:00,59.14,59.16,59.14,59.15,97993.0,45.9751,45.9907,45.9751,45.9829,97993.0
2017-01-18 13:50:00,59.15,59.16,59.13,59.14,212359.0,45.9829,45.9907,45.9674,45.9751,212359.0
2017-01-18 13:55:00,59.13,59.14,59.12,59.13,158927.0,45.9674,45.9751,45.9596,45.9674,158927.0
2017-01-18 14:00:00,59.13,59.15,59.13,59.14,110743.0,45.9674,45.9829,45.9674,45.9751,110743.0
2017-01-18 14:05:00,59.14,59.17,59.13,59.16,98993.0,45.9751,45.9985,45.9674,45.9907,98993.0
2017-01-18 14:10:00,59.16,59.17,59.14,59.16,134295.0,45.9907,45.9985,45.9751,45.9907,134295.0
2017-01-18 14:15:00,59.15,59.18,59.14,59.17,114735.0,45.9829,46.0062,45.9751,45.9985,114735.0
2017-01-18 14:20:00,59.18,59.18,59.15,59.16,99152.0,46.0062,46.0062,45.9829,45.9907,99152.0
2017-01-18 14:25:00,59.16,59.16,59.14,59.14,54192.0,45.9907,45.9907,45.9751,45.9751,54192.0
2017-01-18 14:30:00,59.14,59.15,59.12,59.13,53370.0,45.9751,45.9829,45.9596,45.9674,53370.0
2017-01-18 14:35:00,59.13,59.13,59.12,59.13,45038.0,45.9674,45.9674,45.9596,45.9674,45038.0
2017-01-18 14:40:00,59.13,59.13,59.11,59.11,75593.0,45.9674,45.9674,45.9518,45.9518,75593.0
2017-01-18 14:45:00,59.12,59.12,59.1,59.11,84058.0,45.9596,45.9596,45.944,45.9518,84058.0
2017-01-18 14:50:00,59.11,59.14,59.1,59.13,170539.0,45.9518,45.9751,45.944,45.9674,170539.0
2017-01-18 14:55:00,59.13,59.16,59.12,59.16,110316.0,45.9674,45.9907,45.9596,45.9907,110316.0
2017-01-18 15:00:00,59.16,59.17,59.09,59.1,188691.0,45.9907,45.9985,45.9363,45.944,188691.0
2017-01-18 15:05:00,59.09,59.12,59.06,59.06,279608.0,45.9363,45.9596,45.9129,45.9129,279608.0
2017-01-18 15:10:00,59.06,59.09,59.05,59.09,236038.0,45.9129,45.9363,45.9052,45.9363,236038.0
2017-01-18 15:15:00,59.1,59.11,59.09,59.1,94656.0,45.944,45.9518,45.9363,45.944,94656.0
2017-01-18 15:20:00,59.1,59.11,59.06,59.07,179676.0,45.944,45.9518,45.9129,45.9207,179676.0
2017-01-18 15:25:00,59.07,59.07,59.02,59.05,210023.0,45.9207,45.9207,45.8818,45.9052,210023.0
2017-01-18 15:30:00,59.05,59.08,59.04,59.07,165648.0,45.9052,45.9285,45.8974,45.9207,165648.0
2017-01-18 15:35:00,59.08,59.12,59.07,59.11,201330.0,45.9285,45.9596,45.9207,45.9518,201330.0
2017-01-18 15:40:00,59.11,59.11,59.08,59.1,197073.0,45.9518,45.9518,45.9285,45.944,197073.0
2017-01-18 15:45:00,59.1,59.13,59.09,59.12,229175.0,45.944,45.9674,45.9363,45.9596,229175.0
2017-01-18 15:50:00,59.12,59.15,59.11,59.14,451726.0,45.9596,45.9829,45.9518,45.9751,451726.0
2017-01-18 15:55:00,59.14,59.19,59.13,59.19,1362152.0,45.9751,46.014,45.9674,46.014,1362152.0
2017-01-19 09:30:00,59.1,59.16,59.08,59.15,292684.0,45.944,45.9907,45.9285,45.9829,292684.0
2017-01-19 09:35:00,59.15,59.18,59.14,59.15,377867.0,45.9829,46.0062,45.9751,45.9829,377867.0
2017-01-19 09:40:00,59.15,59.15,59.09,59.1,326492.0,45.9829,45.9829,45.9363,45.944,326492.0
2017-01-19 09:45:00,59.11,59.11,59.07,59.07,155497.0,45.9518,45.9518,45.9207,45.9207,155497.0
2017-01-19 09:50:00,59.08,59.1,59.03,59.04,288276.0,45.9285,45.944,45.8896,45.8974,288276.0
2017-01-19 09:55:00,59.04,59.07,59.03,59.05,205353.0,45.8974,45.9207,45.8896,45.9052,205353.0
2017-01-19 10:00:00,59.05,59.06,59.0,59.04,164721.0,45.9052,45.9129,45.8663,45.8974,164721.0
2017-01-19 10:05:00,59.04,59.04,59.0,59.01,106109.0,45.8974,45.8974,45.8663,45.8741,106109.0
2017-01-19 10:10:00,59.0,59.01,58.97,59.0,129505.0,45.8663,45.8741,45.843,45.8663,129505.0
2017-01-19 10:15:00,59.01,59.01,58.97,59.01,176004.0,45.8741,45.8741,45.843,45.8741,176004.0
2017-01-19 10:20:00,59.0,59.01,58.98,59.01,73341.0,45.8663,45.8741,45.8507,45.8741,73341.0
2017-01-19 10:25:00,59.01,59.02,59.0,59.01,144770.0,45.8741,45.8818,45.8663,45.8741,144770.0
2017-01-19 10:30:00,59.0,59.03,59.0,59.02,96150.0,45.8663,45.8896,45.8663,45.8818,96150.0
2017-01-19 10:35:00,59.03,59.03,59.01,59.02,46247.0,45.8896,45.8896,45.8741,45.8818,46247.0
2017-01-19 10:40:00,59.01,59.02,59.0,59.01,40953.0,45.8741,45.8818,45.8663,45.8741,40953.0
2017-01-19 10:45:00,59.01,59.02,58.99,59.02,115714.0,45.8741,45.8818,45.8585,45.8818,115714.0
2017-01-19 10:50:00,59.03,59.03,58.99,58.99,81734.0,45.8896,45.8896,45.8585,45.8585,81734.0
2017-01-19 10:55:00,59.0,59.0,58.92,58.97,592028.0,45.8663,45.8663,45.8041,45.843,592028.0
2017-01-19 11:00:00,58.97,59.01,58.94,58.97,478049.0,45.843,45.8741,45.8197,45.843,478049.0
2017-01-19 11:05:00,58.97,59.0,58.96,59.0,246112.0,45.843,45.8663,45.8352,45.8663,246112.0
2017-01-19 11:10:00,59.0,59.02,58.99,59.0,444483.0,45.8663,45.8818,45.8585,45.8663,444483.0
2017-01-19 11:15:00,59.0,59.01,58.99,59.0,202540.0,45.8663,45.8741,45.8585,45.8663,202540.0
2017-01-19 11:20:00,59.0,59.06,58.99,59.03,391648.0,45.8663,45.9129,45.8585,45.8896,391648.0
2017-01-19 11:25:00,59.03,59.07,59.03,59.04,416164.0,45.8896,45.9207,45.8896,45.8974,416164.0
2017-01-19 11:30:00,59.05,59.06,59.04,59.06,95054.0,45.9052,45.9129,45.8974,45.9129,95054.0
2017-01-19 11:35:00,59.06,59.06,59.04,59.06,59688.0,45.9129,45.9129,45.8974,45.9129,59688.0
2017-01-19 11:40:00,59.05,59.07,59.04,59.05,75442.0,45.9052,45.9207,45.8974,45.9052,75442.0
2017-01-19 11:45:00,59.05,59.05,59.04,59.05,35294.0,45.9052,45.9052,45.8974,45.9052,35294.0
2017-01-19 11:50:00,59.04,59.05,59.02,59.03,101831.0,45.8974,45.9052,45.8818,45.8896,101831.0
2017-01-19 11:55:00,59.03,59.04,59.01,59.02,44459.0,45.8896,45.8974,45.8741,45.8818,44459.0
2017-01-19 12:00:00,59.02,59.03,59.01,59.02,32355.0,45.8818,45.8896,45.8741,45.8818,32355.0
2017-01-19 12:05:00,59.02,59.02,58.99,59.02,74203.0,45.8818,45.8818,45.8585,45.8818,74203.0
2017-01-19 12:10:00,59.02,59.03,59.01,59.02,253046.0,45.8818,45.8896,45.8741,45.8818,253046.0
2017-01-19 12:15:00,59.03,59.03,58.99,58.99,122762.0,45.8896,45.8896,45.8585,45.8585,122762.0
2017-01-19 12:20:00,58.99,59.0,58.97,58.98,43745.0,45.8585,45.8663,45.843,45.8507,43745.0
2017-01-19 12:25:00,58.98,58.99,58.97,58.98,74518.0,45.8507,45.8585,45.843,45.8507,74518.0
2017-01-19 12:30:00,58.98,59.0,58.95,58.96,83996.0,45.8507,45.8663,45.8274,45.8352,83996.0
2017-01-19 12:35:00,58.95,58.96,58.94,58.94,411466.0,45.8274,45.8352,45.8197,45.8197,411466.0
2017-01-19 12:40:00,58.95,58.96,58.93,58.95,204019.0,45.8274,45.8352,45.8119,45.8274,204019.0
2017-01-19 12:45:00,58.94,58.95,58.93,58.95,68271.0,45.8197,45.8274,45.8119,45.8274,68271.0
2017-01-19 12:50:00,58.95,58.96,58.94,58.95,68771.0,45.8274,45.8352,45.8197,45.8274,68771.0
2017-01-19 12:55:00,58.95,59.01,58.94,59.01,64904.0,45.8274,45.8741,45.8197,45.8741,64904.0
2017-01-19 13:00:00,59.01,59.02,58.99,58.99,531961.0,45.8741,45.8818,45.8585,45.8585,531961.0
2017-01-19 13:05:00,59.0,59.01,58.97,59.01,206581.0,45.8663,45.8741,45.843,45.8741,206581.0
2017-01-19 13:10:00,59.01,59.02,58.98,59.0,127140.0,45.8741,45.8818,45.8507,45.8663,127140.0
2017-01-19 13:15:00,59.01,59.03,59.01,59.02,76748.0,45.8741,45.8896,45.8741,45.8818,76748.0
2017-01-19 13:20:00,59.02,59.04,59.01,59.02,57708.0,45.8818,45.8974,45.8741,45.8818,57708.0
2017-01-19 13:25:00,59.02,59.05,59.01,59.02,46283.0,45.8818,45.9052,45.8741,45.8818,46283.0
2017-01-19 13:30:00,59.02,59.02,59.0,59.01,86804.0,45.8818,45.8818,45.8663,45.8741,86804.0
2017-01-19 13:35:00,59.0,59.01,58.99,59.0,42110.0,45.8663,45.8741,45.8585,45.8663,42110.0
2017-01-19 13:40:00,59.0,59.01,58.99,59.0,67581.0,45.8663,45.8741,45.8585,45.8663,67581.0
2017-01-19 13:45:00,59.01,59.01,58.98,58.98,45152.0,45.8741,45.8741,45.8507,45.8507,45152.0
2017-01-19 13:50:00,58.98,58.99,58.98,58.98,37011.0,45.8507,45.8585,45.8507,45.8507,37011.0
2017-01-19 13:55:00,58.98,58.99,58.96,58.97,71313.0,45.8507,45.8585,45.8352,45.843,71313.0
2017-01-19 14:00:00,58.97,58.97,58.94,58.96,96381.0,45.843,45.843,45.8197,45.8352,96381.0
2017-01-19 14:05:00,58.97,58.97,58.9,58.91,121439.0,45.843,45.843,45.7886,45.7963,121439.0
2017-01-19 14:10:00,58.92,58.92,58.89,58.9,123401.0,45.8041,45.8041,45.7808,45.7886,123401.0
2017-01-19 14:15:00,58.9,58.91,58.88,58.88,57595.0,45.7886,45.7963,45.773,45.773,57595.0
2017-01-19 14:20:00,58.89,58.94,58.87,58.94,155446.0,45.7808,45.8197,45.7652,45.8197,155446.0
2017-01-19 14:25:00,58.94,58.95,58.92,58.95,152147.0,45.8197,45.8274,45.8041,45.8274,152147.0
2017-01-19 14:30:00,58.94,58.95,58.93,58.94,56758.0,45.8197,45.8274,45.8119,45.8197,56758.0
2017-01-19 14:35:00,58.94,58.95,58.93,58.95,128814.0,45.8197,45.8274,45.8119,45.8274,128814.0
2017-01-19 14:40:00,58.95,58.99,58.94,58.98,150750.0,45.8274,45.8585,45.8197,45.8507,150750.0
2017-01-19 14:45:00,58.98,59.01,58.98,59.01,86052.0,45.8507,45.8741,45.8507,45.8741,86052.0
2017-01-19 14:50:00,59.0,59.03,58.99,59.02,123206.0,45.8663,45.8896,45.8585,45.8818,123206.0
2017-01-19 14:55:00,59.03,59.04,59.02,59.03,156909.0,45.8896,45.8974,45.8818,45.8896,156909.0
2017-01-19 15:00:00,59.03,59.04,59.01,59.03,286294.0,45.8896,45.8974,45.8741,45.8896,286294.0
2017-01-19 15:05:00,59.03,59.05,59.03,59.05,141398.0,45.8896,45.9052,45.8896,45.9052,141398.0
2017-01-19 15:10:00,59.05,59.06,59.03,59.04,263949.0,45.9052,45.9129,45.8896,45.8974,263949.0
2017-01-19 15:15:00,59.04,59.07,59.03,59.05,321472.0,45.8974,45.9207,45.8896,45.9052,321472.0
2017-01-19 15:20:00,59.05,59.06,59.05,59.06,74387.0,45.9052,45.9129,45.9052,45.9129,74387.0
2017-01-19 15:25:00,59.06,59.07,59.06,59.07,66929.0,45.9129,45.9207,45.9129,45.9207,66929.0
2017-01-19 15:30:00,59.07,59.07,59.04,59.05,231268.0,45.9207,45.9207,45.8974,45.9052,231268.0
2017-01-19 15:35:00,59.05,59.07,59.03,59.05,94410.0,45.9052,45.9207,45.8896,45.9052,94410.0
2017-01-19 15:40:00,59.05,59.06,59.04,59.04,126629.0,45.9052,45.9129,45.8974,45.8974,126629.0
2017-01-19 15:45:00,59.04,59.06,59.03,59.05,238232.0,45.8974,45.9129,45.8896,45.9052,238232.0
2017-01-19 15:50:00,59.05,59.07,59.05,59.07,221094.0,45.9052,45.9207,45.9052,45.9207,221094.0
2017-01-19 15:55:00,59.07,59.1,59.06,59.06,1002812.0,45.9207,45.944,45.9129,45.9129,1002812.0
2017-01-20 09:30:00,59.26,59.29,59.24,59.27,467680.0,46.0684,46.0917,46.0529,46.0762,467680.0
2017-01-20 09:35:00,59.27,59.29,59.26,59.27,164369.0,46.0762,46.0917,46.0684,46.0762,164369.0
2017-01-20 09:40:00,59.28,59.29,59.23,59.25,234455.0,46.084,46.0917,46.0451,46.0606,234455.0
2017-01-20 09:45:00,59.25,59.26,59.22,59.25,252487.0,46.0606,46.0684,46.0373,46.0606,252487.0
2017-01-20 09:50:00,59.24,59.25,59.22,59.22,65811.0,46.0529,46.0606,46.0373,46.0373,65811.0
2017-01-20 09:55:00,59.22,59.25,59.22,59.23,91801.0,46.0373,46.0606,46.0373,46.0451,91801.0
2017-01-20 10:00:00,59.23,59.28,59.22,59.28,203606.0,46.0451,46.084,46.0373,46.084,203606.0
2017-01-20 10:05:00,59.28,59.31,59.27,59.29,236041.0,46.084,46.1073,46.0762,46.0917,236041.0
2017-01-20 10:10:00,59.3,59.31,59.28,59.29,216962.0,46.0995,46.1073,46.084,46.0917,216962.0
2017-01-20 10:15:00,59.29,59.3,59.28,59.29,97046.0,46.0917,46.0995,46.084,46.0917,97046.0
2017-01-20 10:20:00,59.29,59.31,59.26,59.27,272963.0,46.0917,46.1073,46.0684,46.0762,272963.0
2017-01-20 10:25:00,59.26,59.29,59.25,59.27,715229.0,46.0684,46.0917,46.0606,46.0762,715229.0
2017-01-20 10:30:00,59.28,59.28,59.26,59.27,176083.0,46.084,46.084,46.0684,46.0762,176083.0
2017-01-20 10:35:00,59.27,59.27,59.25,59.26,86119.0,46.0762,46.0762,46.0606,46.0684,86119.0
2017-01-20 10:40:00,59.26,59.28,59.24,59.26,54565.0,46.0684,46.084,46.0529,46.0684,54565.0
2017-01-20 10:45:00,59.27,59.28,59.25,59.26,38208.0,46.0762,46.084,46.0606,46.0684,38208.0
2017-01-20 10:50:00,59.27,59.28,59.26,59.27,45754.0,46.0762,46.084,46.0684,46.0762,45754.0
2017-01-20 10:55:00,59.27,59.29,59.26,59.29,110464.0,46.0762,46.0917,46.0684,46.0917,110464.0
2017-01-20 11:00:00,59.29,59.31,59.28,59.3,142991.0,46.0917,46.1073,46.084,46.0995,142991.0
2017-01-20 11:05:00,59.3,59.31,59.28,59.28,349550.0,46.0995,46.1073,46.084,46.084,349550.0
2017-01-20 11:10:00,59.29,59.29,59.25,59.26,165279.0,46.0917,46.0917,46.0606,46.0684,165279.0
2017-01-20 11:15:00,59.26,59.27,59.22,59.25,223575.0,46.0684,46.0762,46.0373,46.0606,223575.0
2017-01-20 11:20:00,59.25,59.3,59.24,59.27,199387.0,46.0606,46.0995,46.0529,46.0762,199387.0
2017-01-20 11:25:00,59.28,59.28,59.24,59.25,102297.0,46.084,46.084,46.0529,46.0606,102297.0
2017-01-20 11:30:00,59.25,59.28,59.25,59.28,95732.0,46.0606,46.084,46.0606,46.084,95732.0
2017-01-20 11:35:00,59.28,59.29,59.27,59.29,130288.0,46.084,46.0917,46.0762,46.0917,130288.0
2017-01-20 11:40:00,59.28,59.31,59.28,59.3,115616.0,46.084,46.1073,46.084,46.0995,115616.0
2017-01-20 11:45:00,59.31,59.32,59.28,59.29,78676.0,46.1073,46.1151,46.084,46.0917,78676.0
2017-01-20 11:50:00,59.3,59.31,59.29,59.3,49133.0,46.0995,46.1073,46.0917,46.0995,49133.0
2017-01-20 11:55:00,59.3,59.32,59.29,59.3,56318.0,46.0995,46.1151,46.0917,46.0995,56318.0
2017-01-20 12:00:00,59.3,59.31,59.28,59.3,120657.0,46.0995,46.1073,46.084,46.0995,120657.0
2017-01-20 12:05:00,59.3,59.31,59.23,59.27,862838.0,46.0995,46.1073,46.0451,46.0762,862838.0
2017-01-20 12:10:00,59.27,59.27,59.21,59.22,154159.0,46.0762,46.0762,46.0296,46.0373,154159.0
2017-01-20 12:15:00,59.23,59.29,59.22,59.25,150014.0,46.0451,46.0917,46.0373,46.0606,150014.0
2017-01-20 12:20:00,59.25,59.27,59.23,59.25,312287.0,46.0606,46.0762,46.0451,46.0606,312287.0
2017-01-20 12:25:00,59.25,59.26,59.22,59.25,304923.0,46.0606,46.0684,46.0373,46.0606,304923.0
2017-01-20 12:30:00,59.25,59.25,59.21,59.23,191661.0,46.0606,46.0606,46.0296,46.0451,191661.0
2017-01-20 12:35:00,59.23,59.23,59.2,59.21,148684.0,46.0451,46.0451,46.0218,46.0296,148684.0
2017-01-20 12:40:00,59.21,59.25,59.2,59.25,150001.0,46.0296,46.0606,46.0218,46.0606,150001.0
2017-01-20 12:45:00,59.25,59.25,59.21,59.22,108213.0,46.0606,46.0606,46.0296,46.0373,108213.0
2017-01-20 12:50:00,59.22,59.22,59.19,59.2,79487.0,46.0373,46.0373,46.014,46.0218,79487.0
2017-01-20 12:55:00,59.21,59.21,59.18,59.21,135779.0,46.0296,46.0296,46.0062,46.0296,135779.0
2017-01-20 13:00:00,59.21,59.23,59.2,59.22,56663.0,46.0296,46.0451,46.0218,46.0373,56663.0
2017-01-20 13:05:00,59.23,59.25,59.22,59.24,106751.0,46.0451,46.0606,46.0373,46.0529,106751.0
2017-01-20 13:10:00,59.25,59.26,59.24,59.24,93334.0,46.0606,46.0684,46.0529,46.0529,93334.0
2017-01-20 13:15:00,59.24,59.26,59.24,59.26,132956.0,46.0529,46.0684,46.0529,46.0684,132956.0
2017-01-20 13:20:00,59.26,59.26,59.24,59.24,130978.0,46.0684,46.0684,46.0529,46.0529,130978.0
2017-01-20 13:25:00,59.24,59.25,59.23,59.23,56695.0,46.0529,46.0606,46.0451,46.0451,56695.0
2017-01-20 13:30:00,59.24,59.24,59.22,59.23,51660.0,46.0529,46.0529,46.0373,46.0451,51660.0
2017-01-20 13:35:00,59.22,59.24,59.22,59.23,57558.0,46.0373,46.0529,46.0373,46.0451,57558.0
2017-01-20 13:40:00,59.23,59.25,59.23,59.24,52115.0,46.0451,46.0606,46.0451,46.0529,52115.0
2017-01-20 13:45:00,59.25,59.26,59.22,59.23,159500.0,46.0606,46.0684,46.0373,46.0451,159500.0
2017-01-20 13:50:00,59.23,59.26,59.23,59.26,132578.0,46.0451,46.0684,46.0451,46.0684,132578.0
2017-01-20 13:55:00,59.26,59.27,59.25,59.26,55987.0,46.0684,46.0762,46.0606,46.0684,55987.0
2017-01-20 14:00:00,59.26,59.29,59.25,59.29,95072.0,46.0684,46.0917,46.0606,46.0917,95072.0
2017-01-20 14:05:00,59.28,59.3,59.27,59.3,94147.0,46.084,46.0995,46.0762,46.0995,94147.0
2017-01-20 14:10:00,59.3,59.3,59.27,59.28,60984.0,46.0995,46.0995,46.0762,46.084,60984.0
2017-01-20 14:15:00,59.27,59.3,59.27,59.29,72094.0,46.0762,46.0995,46.0762,46.0917,72094.0
2017-01-20 14:20:00,59.28,59.29,59.25,59.26,283824.0,46.084,46.0917,46.0606,46.0684,283824.0
2017-01-20 14:25:00,59.26,59.27,59.24,59.25,210148.0,46.0684,46.0762,46.0529,46.0606,210148.0
2017-01-20 14:30:00,59.25,59.27,59.25,59.26,153313.0,46.0606,46.0762,46.0606,46.0684,153313.0
2017-01-20 14:35:00,59.26,59.26,59.23,59.26,314824.0,46.0684,46.0684,46.0451,46.0684,314824.0
2017-01-20 14:40:00,59.25,59.28,59.25,59.28,294859.0,46.0606,46.084,46.0606,46.084,294859.0
2017-01-20 14:45:00,59.28,59.28,59.27,59.28,47580.0,46.084,46.084,46.0762,46.084,47580.0
2017-01-20 14:50:00,59.28,59.29,59.27,59.29,101213.0,46.084,46.0917,46.0762,46.0917,101213.0
2017-01-20 14:55:00,59.29,59.32,59.28,59.31,151151.0,46.0917,46.1151,46.084,46.1073,151151.0
2017-01-20 15:00:00,59.31,59.33,59.3,59.32,174068.0,46.1073,46.1228,46.0995,46.1151,174068.0
2017-01-20 15:05:00,59.32,59.32,59.3,59.31,107161.0,46.1151,46.1151,46.0995,46.1073,107161.0
2017-01-20 15:10:00,59.31,59.34,59.3,59.31,213304.0,46.1073,46.1306,46.0995,46.1073,213304.0
2017-01-20 15:15:00,59.32,59.32,59.29,59.3,141902.0,46.1151,46.1151,46.0917,46.0995,141902.0
2017-01-20 15:20:00,59.29,59.3,59.26,59.27,178502.0,46.0917,46.0995,46.0684,46.0762,178502.0
2017-01-20 15:25:00,59.27,59.31,59.27,59.27,1443962.0,46.0762,46.1073,46.0762,46.0762,1443962.0
2017-01-20 15:30:00,59.28,59.3,59.26,59.29,514724.0,46.084,46.0995,46.0684,46.0917,514724.0
2017-01-20 15:35:00,59.29,59.32,59.29,59.32,970281.0,46.0917,46.1151,46.0917,46.1151,970281.0
2017-01-20 15:40:00,59.32,59.32,59.3,59.31,278315.0,46.1151,46.1151,46.0995,46.1073,278315.0
2017-01-20 15:45:00,59.32,59.32,59.3,59.3,792239.0,46.1151,46.1151,46.0995,46.0995,792239.0
2017-01-20 15:50:00,59.3,59.33,59.3,59.32,601149.0,46.0995,46.1228,46.0995,46.1151,601149.0
2017-01-20 15:55:00,59.32,59.41,59.32,59.39,2956679.0,46.1151,46.185,46.1151,46.1695,2956679.0
2017-01-23 09:30:00,59.31,59.31,59.26,59.28,562894.0,46.1073,46.1073,46.0684,46.084,562894.0
2017-01-23 09:35:00,59.29,59.31,59.26,59.28,214300.0,46.0917,46.1073,46.0684,46.084,214300.0
2017-01-23 09:40:00,59.28,59.29,59.26,59.27,73232.0,46.084,46.0917,46.0684,46.0762,73232.0
2017-01-23 09:45:00,59.27,59.3,59.25,59.29,109238.0,46.0762,46.0995,46.0606,46.0917,109238.0
2017-01-23 09:50:00,59.29,59.29,59.25,59.26,142664.0,46.0917,46.0917,46.0606,46.0684,142664.0
2017-01-23 09:55:00,59.25,59.29,59.25,59.29,41984.0,46.0606,46.0917,46.0606,46.0917,41984.0
2017-01-23 10:00:00,59.29,59.33,59.29,59.31,152177.0,46.0917,46.1228,46.0917,46.1073,152177.0
2017-01-23 10:05:00,59.31,59.33,59.29,59.29,71035.0,46.1073,46.1228,46.0917,46.0917,71035.0
2017-01-23 10:10:00,59.3,59.3,59.26,59.28,198941.0,46.0995,46.0995,46.0684,46.084,198941.0
2017-01-23 10:15:00,59.27,59.3,59.24,59.24,210898.0,46.0762,46.0995,46.0529,46.0529,210898.0
2017-01-23 10:20:00,59.25,59.28,59.24,59.27,145568.0,46.0606,46.084,46.0529,46.0762,145568.0
2017-01-23 10:25:00,59.28,59.28,59.24,59.24,199343.0,46.084,46.084,46.0529,46.0529,199343.0
2017-01-23 10:30:00,59.24,59.26,59.21,59.25,228254.0,46.0529,46.0684,46.0296,46.0606,228254.0
2017-01-23 10:35:00,59.25,59.25,59.21,59.24,251631.0,46.0606,46.0606,46.0296,46.0529,251631.0
2017-01-23 10:40:00,59.23,59.25,59.22,59.23,140004.0,46.0451,46.0606,46.0373,46.0451,140004.0
2017-01-23 10:45:00,59.23,59.24,59.2,59.21,545787.0,46.0451,46.0529,46.0218,46.0296,545787.0
2017-01-23 10:50:00,59.21,59.22,59.2,59.21,250001.0,46.0296,46.0373,46.0218,46.0296,250001.0
2017-01-23 10:55:00,59.21,59.25,59.21,59.23,182398.0,46.0296,46.0606,46.0296,46.0451,182398.0
2017-01-23 11:00:00,59.22,59.24,59.21,59.23,193820.0,46.0373,46.0529,46.0296,46.0451,193820.0
2017-01-23 11:05:00,59.23,59.24,59.21,59.23,200387.0,46.0451,46.0529,46.0296,46.0451,200387.0
2017-01-23 11:10:00,59.23,59.23,59.18,59.19,164031.0,46.0451,46.0451,46.0062,46.014,164031.0
2017-01-23 11:15:00,59.19,59.21,59.18,59.2,389329.0,46.014,46.0296,46.0062,46.0218,389329.0
2017-01-23 11:20:00,59.2,59.23,59.19,59.21,288590.0,46.0218,46.0451,46.014,46.0296,288590.0
2017-01-23 11:25:00,59.2,59.25,59.19,59.24,177282.0,46.0218,46.0606,46.014,46.0529,177282.0
2017-01-23 11:30:00,59.25,59.29,59.24,59.29,274010.0,46.0606,46.0917,46.0529,46.0917,274010.0
2017-01-23 11:35:00,59.29,59.31,59.25,59.27,1348628.0,46.0917,46.1073,46.0606,46.0762,1348628.0
2017-01-23 11:40:00,59.28,59.28,59.24,59.25,439813.0,46.084,46.084,46.0529,46.0606,439813.0
2017-01-23 11:45:00,59.25,59.25,59.2,59.21,338055.0,46.0606,46.0606,46.0218,46.0296,338055.0
2017-01-23 11:50:00,59.22,59.23,59.2,59.22,120138.0,46.0373,46.0451,46.0218,46.0373,120138.0
2017-01-23 11:55:00,59.22,59.26,59.2,59.25,132099.0,46.0373,46.0684,46.0218,46.0606,132099.0
2017-01-23 12:00:00,59.26,59.27,59.22,59.23,158127.0,46.0684,46.0762,46.0373,46.0451,158127.0
2017-01-23 12:05:00,59.23,59.24,59.22,59.23,46503.0,46.0451,46.0529,46.0373,46.0451,46503.0
2017-01-23 12:10:00,59.23,59.26,59.21,59.25,175636.0,46.0451,46.0684,46.0296,46.0606,175636.0
2017-01-23 12:15:00,59.25,59.27,59.24,59.27,275579.0,46.0606,46.0762,46.0529,46.0762,275579.0
2017-01-23 12:20:00,59.27,59.27,59.23,59.26,103179.0,46.0762,46.0762,46.0451,46.0684,103179.0
2017-01-23 12:25:00,59.25,59.27,59.25,59.27,39733.0,46.0606,46.0762,46.0606,46.0762,39733.0
2017-01-23 12:30:00,59.27,59.27,59.25,59.25,405779.0,46.0762,46.0762,46.0606,46.0606,405779.0
2017-01-23 12:35:00,59.25,59.26,59.24,59.25,274675.0,46.0606,46.0684,46.0529,46.0606,274675.0
2017-01-23 12:40:00,59.25,59.25,59.23,59.23,472431.0,46.0606,46.0606,46.0451,46.0451,472431.0
2017-01-23 12:45:00,59.23,59.24,59.21,59.23,368706.0,46.0451,46.0529,46.0296,46.0451,368706.0
2017-01-23 12:50:00,59.22,59.27,59.22,59.27,487816.0,46.0373,46.0762,46.0373,46.0762,487816.0
2017-01-23 12:55:00,59.26,59.27,59.25,59.26,121887.0,46.0684,46.0762,46.0606,46.0684,121887.0
2017-01-23 13:00:00,59.27,59.28,59.26,59.28,390040.0,46.0762,46.084,46.0684,46.084,390040.0
2017-01-23 13:05:00,59.28,59.31,59.28,59.3,109313.0,46.084,46.1073,46.084,46.0995,109313.0
2017-01-23 13:10:00,59.3,59.31,59.29,59.3,73989.0,46.0995,46.1073,46.0917,46.0995,73989.0
2017-01-23 13:15:00,59.3,59.31,59.29,59.3,122101.0,46.0995,46.1073,46.0917,46.0995,122101.0
2017-01-23 13:20:00,59.31,59.34,59.3,59.33,136576.0,46.1073,46.1306,46.0995,46.1228,136576.0
2017-01-23 13:25:00,59.33,59.34,59.31,59.34,479660.0,46.1228,46.1306,46.1073,46.1306,479660.0
2017-01-23 13:30:00,59.34,59.45,59.33,59.43,18329474.0,46.1306,46.2161,46.1228,46.2006,18329474.0
2017-01-23 13:35:00,59.43,59.47,59.42,59.46,1630429.0,46.2006,46.2317,46.1928,46.2239,1630429.0
2017-01-23 13:40:00,59.46,59.46,59.41,59.43,341903.0,46.2239,46.2239,46.185,46.2006,341903.0
2017-01-23 13:45:00,59.42,59.43,59.4,59.41,214612.0,46.1928,46.2006,46.1773,46.185,214612.0
2017-01-23 13:50:00,59.42,59.42,59.38,59.4,395140.0,46.1928,46.1928,46.1617,46.1773,395140.0
2017-01-23 13:55:00,59.4,59.41,59.39,59.41,84020.0,46.1773,46.185,46.1695,46.185,84020.0
2017-01-23 14:00:00,59.41,59.44,59.4,59.43,173397.0,46.185,46.2084,46.1773,46.2006,173397.0
2017-01-23 14:05:00,59.42,59.44,59.41,59.42,144270.0,46.1928,46.2084,46.185,46.1928,144270.0
2017-01-23 14:10:00,59.43,59.43,59.4,59.41,107695.0,46.2006,46.2006,46.1773,46.185,107695.0
2017-01-23 14:15:00,59.41,59.41,59.39,59.4,160538.0,46.185,46.185,46.1695,46.1773,160538.0
2017-01-23 14:20:00,59.41,59.41,59.4,59.41,25799.0,46.185,46.185,46.1773,46.185,25799.0
2017-01-23 14:25:00,59.41,59.46,59.4,59.44,951606.0,46.185,46.2239,46.1773,46.2084,951606.0
2017-01-23 14:30:00,59.45,59.47,59.44,59.47,108472.0,46.2161,46.2317,46.2084,46.2317,108472.0
2017-01-23 14:35:00,59.47,59.47,59.46,59.47,34147.0,46.2317,46.2317,46.2239,46.2317,34147.0
2017-01-23 14:40:00,59.47,59.49,59.45,59.48,304819.0,46.2317,46.2472,46.2161,46.2394,304819.0
2017-01-23 14:45:00,59.48,59.5,59.47,59.47,74075.0,46.2394,46.255,46.2317,46.2317,74075.0
2017-01-23 14:50:00,59.47,59.49,59.47,59.47,110775.0,46.2317,46.2472,46.2317,46.2317,110775.0
2017-01-23 14:55:00,59.48,59.5,59.48,59.49,74215.0,46.2394,46.255,46.2394,46.2472,74215.0
2017-01-23 15:00:00,59.5,59.51,59.48,59.5,1117690.0,46.255,46.2628,46.2394,46.255,1117690.0
2017-01-23 15:05:00,59.5,59.5,59.47,59.48,223953.0,46.255,46.255,46.2317,46.2394,223953.0
2017-01-23 15:10:00,59.48,59.48,59.46,59.47,98659.0,46.2394,46.2394,46.2239,46.2317,98659.0
2017-01-23 15:15:00,59.47,59.48,59.46,59.47,135942.0,46.2317,46.2394,46.2239,46.2317,135942.0
2017-01-23 15:20:00,59.47,59.51,59.46,59.51,94965.0,46.2317,46.2628,46.2239,46.2628,94965.0
2017-01-23 15:25:00,59.51,59.52,59.49,59.5,203981.0,46.2628,46.2705,46.2472,46.255,203981.0
2017-01-23 15:30:00,59.5,59.5,59.49,59.5,70335.0,46.255,46.255,46.2472,46.255,70335.0
2017-01-23 15:35:00,59.5,59.52,59.49,59.52,149949.0,46.255,46.2705,46.2472,46.2705,149949.0
2017-01-23 15:40:00,59.51,59.53,59.51,59.53,71904.0,46.2628,46.2783,46.2628,46.2783,71904.0
2017-01-23 15:45:00,59.53,59.54,59.51,59.54,348184.0,46.2783,46.2861,46.2628,46.2861,348184.0
2017-01-23 15:50:00,59.54,59.54,59.5,59.51,635172.0,46.2861,46.2861,46.255,46.2628,635172.0
2017-01-23 15:55:00,59.51,59.54,59.5,59.52,1865188.0,46.2628,46.2861,46.255,46.2705,1865188.0
2017-01-24 09:30:00,59.44,59.48,59.43,59.47,449874.0,46.2084,46.2394,46.2006,46.2317,449874.0
2017-01-24 09:35:00,59.48,59.53,59.47,59.49,313076.0,46.2394,46.2783,46.2317,46.2472,313076.0
2017-01-24 09:40:00,59.5,59.53,59.49,59.52,123035.0,46.255,46.2783,46.2472,46.2705,123035.0
2017-01-24 09:45:00,59.52,59.53,59.5,59.53,144510.0,46.2705,46.2783,46.255,46.2783,144510.0
2017-01-24 09:50:00,59.53,59.53,59.5,59.51,288257.0,46.2783,46.2783,46.255,46.2628,288257.0
2017-01-24 09:55:00,59.51,59.52,59.5,59.52,315860.0,46.2628,46.2705,46.255,46.2705,315860.0
2017-01-24 10:00:00,59.52,59.54,59.51,59.53,207852.0,46.2705,46.2861,46.2628,46.2783,207852.0
2017-01-24 10:05:00,59.53,59.54,59.49,59.5,151663.0,46.2783,46.2861,46.2472,46.255,151663.0
2017-01-24 10:10:00,59.5,59.52,59.49,59.51,125371.0,46.255,46.2705,46.2472,46.2628,125371.0
2017-01-24 10:15:00,59.51,59.52,59.48,59.48,95954.0,46.2628,46.2705,46.2394,46.2394,95954.0
2017-01-24 10:20:00,59.49,59.51,59.48,59.49,157397.0,46.2472,46.2628,46.2394,46.2472,157397.0
2017-01-24 10:25:00,59.49,59.5,59.47,59.47,221372.0,46.2472,46.255,46.2317,46.2317,221372.0
2017-01-24 10:30:00,59.47,59.49,59.47,59.49,73082.0,46.2317,46.2472,46.2317,46.2472,73082.0
2017-01-24 10:35:00,59.48,59.49,59.45,59.47,167453.0,46.2394,46.2472,46.2161,46.2317,167453.0
2017-01-24 10:40:00,59.46,59.47,59.44,59.46,155023.0,46.2239,46.2317,46.2084,46.2239,155023.0
2017-01-24 10:45:00,59.46,59.47,59.43,59.46,145962.0,46.2239,46.2317,46.2006,46.2239,145962.0
2017-01-24 10:50:00,59.46,59.46,59.43,59.43,114970.0,46.2239,46.2239,46.2006,46.2006,114970.0
2017-01-24 10:55:00,59.44,59.48,59.42,59.46,264529.0,46.2084,46.2394,46.1928,46.2239,264529.0
2017-01-24 11:00:00,59.46,59.48,59.45,59.48,195135.0,46.2239,46.2394,46.2161,46.2394,195135.0
2017-01-24 11:05:00,59.47,59.48,59.45,59.47,190247.0,46.2317,46.2394,46.2161,46.2317,190247.0
2017-01-24 11:10:00,59.47,59.47,59.44,59.47,154550.0,46.2317,46.2317,46.2084,46.2317,154550.0
2017-01-24 11:15:00,59.47,59.51,59.46,59.5,121361.0,46.2317,46.2628,46.2239,46.255,121361.0
2017-01-24 11:20:00,59.5,59.51,59.48,59.49,354071.0,46.255,46.2628,46.2394,46.2472,354071.0
2017-01-24 11:25:00,59.49,59.52,59.48,59.48,311670.0,46.2472,46.2705,46.2394,46.2394,311670.0
2017-01-24 11:30:00,59.48,59.49,59.46,59.48,254196.0,46.2394,46.2472,46.2239,46.2394,254196.0
2017-01-24 11:35:00,59.49,59.5,59.48,59.49,169902.0,46.2472,46.255,46.2394,46.2472,169902.0
2017-01-24 11:40:00,59.49,59.5,59.48,59.5,71164.0,46.2472,46.255,46.2394,46.255,71164.0
2017-01-24 11:45:00,59.5,59.51,59.49,59.51,102899.0,46.255,46.2628,46.2472,46.2628,102899.0
2017-01-24 11:50:00,59.5,59.52,59.5,59.5,94200.0,46.255,46.2705,46.255,46.255,94200.0
2017-01-24 11:55:00,59.51,59.53,59.5,59.52,232257.0,46.2628,46.2783,46.255,46.2705,232257.0
2017-01-24 12:00:00,59.53,59.54,59.51,59.52,272885.0,46.2783,46.2861,46.2628,46.2705,272885.0
2017-01-24 12:05:00,59.52,59.55,59.52,59.54,108093.0,46.2705,46.2939,46.2705,46.2861,108093.0
2017-01-24 12:10:00,59.55,59.58,59.54,59.58,54546.0,46.2939,46.3172,46.2861,46.3172,54546.0
2017-01-24 12:15:00,59.58,59.59,59.57,59.58,127970.0,46.3172,46.325,46.3094,46.3172,127970.0
2017-01-24 12:20:00,59.58,59.6,59.57,59.6,154636.0,46.3172,46.3327,46.3094,46.3327,154636.0
2017-01-24 12:25:00,59.6,59.63,59.59,59.62,247474.0,46.3327,46.3561,46.325,46.3483,247474.0
2017-01-24 12:30:00,59.62,59.62,59.61,59.62,84257.0,46.3483,46.3483,46.3405,46.3483,84257.0
2017-01-24 12:35:00,59.62,59.62,59.61,59.61,64204.0,46.3483,46.3483,46.3405,46.3405,64204.0
2017-01-24 12:40:00,59.61,59.61,59.6,59.6,31591.0,46.3405,46.3405,46.3327,46.3327,31591.0
2017-01-24 12:45:00,59.61,59.62,59.6,59.61,87773.0,46.3405,46.3483,46.3327,46.3405,87773.0
2017-01-24 12:50:00,59.6,59.61,59.59,59.6,59692.0,46.3327,46.3405,46.325,46.3327,59692.0
2017-01-24 12:55:00,59.6,59.61,59.59,59.6,168048.0,46.3327,46.3405,46.325,46.3327,168048.0
2017-01-24 13:00:00,59.6,59.62,59.59,59.62,101469.0,46.3327,46.3483,46.325,46.3483,101469.0
2017-01-24 13:05:00,59.62,59.64,59.61,59.63,73338.0,46.3483,46.3638,46.3405,46.3561,73338.0
2017-01-24 13:10:00,59.63,59.63,59.62,59.63,111135.0,46.3561,46.3561,46.3483,46.3561,111135.0
2017-01-24 13:15:00,59.63,59.63,59.61,59.63,215927.0,46.3561,46.3561,46.3405,46.3561,215927.0
2017-01-24 13:20:00,59.63,59.64,59.62,59.62,188912.0,46.3561,46.3638,46.3483,46.3483,188912.0
2017-01-24 13:25:00,59.62,59.65,59.62,59.63,82276.0,46.3483,46.3716,46.3483,46.3561,82276.0
2017-01-24 13:30:00,59.63,59.65,59.62,59.64,114985.0,46.3561,46.3716,46.3483,46.3638,114985.0
2017-01-24 13:35:00,59.64,59.67,59.64,59.66,52594.0,46.3638,46.3872,46.3638,46.3794,52594.0
2017-01-24 13:40:00,59.66,59.7,59.66,59.68,174268.0,46.3794,46.4105,46.3794,46.3949,174268.0
2017-01-24 13:45:00,59.69,59.69,59.67,59.68,80148.0,46.4027,46.4027,46.3872,46.3949,80148.0
2017-01-24 13:50:00,59.67,59.69,59.67,59.67,72212.0,46.3872,46.4027,46.3872,46.3872,72212.0
2017-01-24 13:55:00,59.67,59.68,59.65,59.66,183260.0,46.3872,46.3949,46.3716,46.3794,183260.0
2017-01-24 14:00:00,59.65,59.66,59.64,59.64,312227.0,46.3716,46.3794,46.3638,46.3638,312227.0
2017-01-24 14:05:00,59.65,59.65,59.63,59.64,76407.0,46.3716,46.3716,46.3561,46.3638,76407.0
2017-01-24 14:10:00,59.65,59.65,59.62,59.64,114364.0,46.3716,46.3716,46.3483,46.3638,114364.0
2017-01-24 14:15:00,59.63,59.66,59.63,59.66,78078.0,46.3561,46.3794,46.3561,46.3794,78078.0
2017-01-24 14:20:00,59.66,59.67,59.64,59.64,138508.0,46.3794,46.3872,46.3638,46.3638,138508.0
2017-01-24 14:25:00,59.64,59.65,59.63,59.64,205351.0,46.3638,46.3716,46.3561,46.3638,205351.0
2017-01-24 14:30:00,59.64,59.66,59.63,59.65,112567.0,46.3638,46.3794,46.3561,46.3716,112567.0
2017-01-24 14:35:00,59.66,59.67,59.65,59.66,180914.0,46.3794,46.3872,46.3716,46.3794,180914.0
2017-01-24 14:40:00,59.66,59.68,59.65,59.67,98077.0,46.3794,46.3949,46.3716,46.3872,98077.0
2017-01-24 14:45:00,59.67,59.69,59.67,59.68,189959.0,46.3872,46.4027,46.3872,46.3949,189959.0
2017-01-24 14:50:00,59.68,59.7,59.67,59.69,120784.0,46.3949,46.4105,46.3872,46.4027,120784.0
2017-01-24 14:55:00,59.69,59.7,59.68,59.69,87821.0,46.4027,46.4105,46.3949,46.4027,87821.0
2017-01-24 15:00:00,59.69,59.72,59.68,59.7,134034.0,46.4027,46.426,46.3949,46.4105,134034.0
2017-01-24 15:05:00,59.71,59.71,59.69,59.71,123495.0,46.4182,46.4182,46.4027,46.4182,123495.0
2017-01-24 15:10:00,59.71,59.72,59.7,59.71,64382.0,46.4182,46.426,46.4105,46.4182,64382.0
2017-01-24 15:15:00,59.71,59.71,59.67,59.68,185390.0,46.4182,46.4182,46.3872,46.3949,185390.0
2017-01-24 15:20:00,59.68,59.69,59.67,59.68,418915.0,46.3949,46.4027,46.3872,46.3949,418915.0
2017-01-24 15:25:00,59.68,59.69,59.67,59.68,148868.0,46.3949,46.4027,46.3872,46.3949,148868.0
2017-01-24 15:30:00,59.68,59.69,59.67,59.67,192108.0,46.3949,46.4027,46.3872,46.3872,192108.0
2017-01-24 15:35:00,59.68,59.69,59.67,59.69,133457.0,46.3949,46.4027,46.3872,46.4027,133457.0
2017-01-24 15:40:00,59.68,59.69,59.67,59.69,166530.0,46.3949,46.4027,46.3872,46.4027,166530.0
2017-01-24 15:45:00,59.69,59.7,59.68,59.69,216564.0,46.4027,46.4105,46.3949,46.4027,216564.0
2017-01-24 15:50:00,59.69,59.69,59.68,59.69,202480.0,46.4027,46.4027,46.3949,46.4027,202480.0
2017-01-24 15:55:00,59.69,59.71,59.67,59.68,1803346.0,46.4027,46.4182,46.3872,46.3949,1803346.0
2017-01-25 09:30:00,60.01,60.06,59.99,60.01,806595.0,46.6515,46.6903,46.6359,46.6515,806595.0
2017-01-25 09:35:00,60.01,60.04,60.0,60.03,254591.0,46.6515,46.6748,46.6437,46.667,254591.0
2017-01-25 09:40:00,60.03,60.05,60.01,60.05,185171.0,46.667,46.6826,46.6515,46.6826,185171.0
2017-01-25 09:45:00,60.05,60.05,60.02,60.04,139833.0,46.6826,46.6826,46.6592,46.6748,139833.0
2017-01-25 09:50:00,60.04,60.04,60.02,60.04,160602.0,46.6748,46.6748,46.6592,46.6748,160602.0
2017-01-25 09:55:00,60.04,60.07,60.03,60.07,104051.0,46.6748,46.6981,46.667,46.6981,104051.0
2017-01-25 10:00:00,60.06,60.09,60.05,60.07,445093.0,46.6903,46.7137,46.6826,46.6981,445093.0
2017-01-25 10:05:00,60.07,60.11,60.07,60.09,443920.0,46.6981,46.7292,46.6981,46.7137,443920.0
2017-01-25 10:10:00,60.1,60.11,60.09,60.1,209363.0,46.7214,46.7292,46.7137,46.7214,209363.0
2017-01-25 10:15:00,60.1,60.12,60.09,60.1,238545.0,46.7214,46.737,46.7137,46.7214,238545.0
2017-01-25 10:20:00,60.1,60.11,60.09,60.1,166629.0,46.7214,46.7292,46.7137,46.7214,166629.0
2017-01-25 10:25:00,60.1,60.12,60.09,60.11,115663.0,46.7214,46.737,46.7137,46.7292,115663.0
2017-01-25 10:30:00,60.11,60.12,60.09,60.1,469184.0,46.7292,46.737,46.7137,46.7214,469184.0
2017-01-25 10:35:00,60.1,60.13,60.1,60.12,301683.0,46.7214,46.7448,46.7214,46.737,301683.0
2017-01-25 10:40:00,60.12,60.16,60.11,60.15,282249.0,46.737,46.7681,46.7292,46.7603,282249.0
2017-01-25 10:45:00,60.16,60.17,60.14,60.15,477638.0,46.7681,46.7758,46.7525,46.7603,477638.0
2017-01-25 10:50:00,60.15,60.17,60.14,60.16,164805.0,46.7603,46.7758,46.7525,46.7681,164805.0
2017-01-25 10:55:00,60.17,60.19,60.14,60.17,143691.0,46.7758,46.7914,46.7525,46.7758,143691.0
2017-01-25 11:00:00,60.17,60.19,60.16,60.18,151988.0,46.7758,46.7914,46.7681,46.7836,151988.0
2017-01-25 11:05:00,60.17,60.18,60.12,60.13,218557.0,46.7758,46.7836,46.737,46.7448,218557.0
2017-01-25 11:10:00,60.13,60.13,60.08,60.09,296775.0,46.7448,46.7448,46.7059,46.7137,296775.0
2017-01-25 11:15:00,60.1,60.12,60.09,60.11,123680.0,46.7214,46.737,46.7137,46.7292,123680.0
2017-01-25 11:20:00,60.1,60.13,60.1,60.11,156470.0,46.7214,46.7448,46.7214,46.7292,156470.0
2017-01-25 11:25:00,60.11,60.15,60.09,60.14,407355.0,46.7292,46.7603,46.7137,46.7525,407355.0
2017-01-25 11:30:00,60.14,60.15,60.11,60.12,460443.0,46.7525,46.7603,46.7292,46.737,460443.0
2017-01-25 11:35:00,60.12,60.13,60.1,60.11,169362.0,46.737,46.7448,46.7214,46.7292,169362.0
2017-01-25 11:40:00,60.12,60.14,60.11,60.13,199966.0,46.737,46.7525,46.7292,46.7448,199966.0
2017-01-25 11:45:00,60.13,60.14,60.12,60.14,72475.0,46.7448,46.7525,46.737,46.7525,72475.0
2017-01-25 11:50:00,60.13,60.14,60.11,60.12,151230.0,46.7448,46.7525,46.7292,46.737,151230.0
2017-01-25 11:55:00,60.12,60.13,60.11,60.13,89859.0,46.737,46.7448,46.7292,46.7448,89859.0
2017-01-25 12:00:00,60.12,60.14,60.12,60.14,75660.0,46.737,46.7525,46.737,46.7525,75660.0
2017-01-25 12:05:00,60.14,60.14,60.12,60.12,91532.0,46.7525,46.7525,46.737,46.737,91532.0
2017-01-25 12:10:00,60.12,60.12,60.1,60.11,90936.0,46.737,46.737,46.7214,46.7292,90936.0
2017-01-25 12:15:00,60.12,60.13,60.11,60.12,49983.0,46.737,46.7448,46.7292,46.737,49983.0
2017-01-25 12:20:00,60.12,60.12,60.1,60.11,41759.0,46.737,46.737,46.7214,46.7292,41759.0
2017-01-25 12:25:00,60.11,60.12,60.1,60.11,32475.0,46.7292,46.737,46.7214,46.7292,32475.0
2017-01-25 12:30:00,60.11,60.11,60.09,60.1,156596.0,46.7292,46.7292,46.7137,46.7214,156596.0
2017-01-25 12:35:00,60.09,60.1,60.08,60.09,74240.0,46.7137,46.7214,46.7059,46.7137,74240.0
2017-01-25 12:40:00,60.09,60.1,60.08,60.09,119977.0,46.7137,46.7214,46.7059,46.7137,119977.0
2017-01-25 12:45:00,60.09,60.09,60.08,60.09,34076.0,46.7137,46.7137,46.7059,46.7137,34076.0
2017-01-25 12:50:00,60.09,60.11,60.08,60.11,97225.0,46.7137,46.7292,46.7059,46.7292,97225.0
2017-01-25 12:55:00,60.1,60.14,60.1,60.14,43160.0,46.7214,46.7525,46.7214,46.7525,43160.0
2017-01-25 13:00:00,60.14,60.15,60.12,60.13,94703.0,46.7525,46.7603,46.737,46.7448,94703.0
2017-01-25 13:05:00,60.13,60.14,60.12,60.13,50170.0,46.7448,46.7525,46.737,46.7448,50170.0
2017-01-25 13:10:00,60.13,60.15,60.12,60.15,177819.0,46.7448,46.7603,46.737,46.7603,177819.0
2017-01-25 13:15:00,60.15,60.19,60.14,60.18,181411.0,46.7603,46.7914,46.7525,46.7836,181411.0
2017-01-25 13:20:00,60.19,60.19,60.17,60.19,176285.0,46.7914,46.7914,46.7758,46.7914,176285.0
2017-01-25 13:25:00,60.19,60.19,60.16,60.17,246467.0,46.7914,46.7914,46.7681,46.7758,246467.0
2017-01-25 13:30:00,60.17,60.18,60.15,60.16,120472.0,46.7758,46.7836,46.7603,46.7681,120472.0
2017-01-25 13:35:00,60.16,60.17,60.14,60.15,157787.0,46.7681,46.7758,46.7525,46.7603,157787.0
2017-01-25 13:40:00,60.15,60.17,60.15,60.16,72822.0,46.7603,46.7758,46.7603,46.7681,72822.0
2017-01-25 13:45:00,60.16,60.17,60.13,60.15,102450.0,46.7681,46.7758,46.7448,46.7603,102450.0
2017-01-25 13:50:00,60.15,60.17,60.14,60.16,133373.0,46.7603,46.7758,46.7525,46.7681,133373.0
2017-01-25 13:55:00,60.16,60.17,60.15,60.16,74646.0,46.7681,46.7758,46.7603,46.7681,74646.0
2017-01-25 14:00:00,60.16,60.17,60.15,60.16,61549.0,46.7681,46.7758,46.7603,46.7681,61549.0
2017-01-25 14:05:00,60.16,60.17,60.15,60.16,111488.0,46.7681,46.7758,46.7603,46.7681,111488.0
2017-01-25 14:10:00,60.16,60.16,60.15,60.15,95698.0,46.7681,46.7681,46.7603,46.7603,95698.0
2017-01-25 14:15:00,60.16,60.16,60.14,60.15,182339.0,46.7681,46.7681,46.7525,46.7603,182339.0
2017-01-25 14:20:00,60.15,60.17,60.15,60.17,118929.0,46.7603,46.7758,46.7603,46.7758,118929.0
2017-01-25 14:25:00,60.16,60.19,60.16,60.18,318489.0,46.7681,46.7914,46.7681,46.7836,318489.0
2017-01-25 14:30:00,60.18,60.19,60.17,60.18,128383.0,46.7836,46.7914,46.7758,46.7836,128383.0
2017-01-25 14:35:00,60.18,60.19,60.17,60.19,103854.0,46.7836,46.7914,46.7758,46.7914,103854.0
2017-01-25 14:40:00,60.18,60.19,60.18,60.18,98077.0,46.7836,46.7914,46.7836,46.7836,98077.0
2017-01-25 14:45:00,60.18,60.19,60.17,60.17,286024.0,46.7836,46.7914,46.7758,46.7758,286024.0
2017-01-25 14:50:00,60.18,60.19,60.17,60.18,135375.0,46.7836,46.7914,46.7758,46.7836,135375.0
2017-01-25 14:55:00,60.18,60.19,60.17,60.18,69507.0,46.7836,46.7914,46.7758,46.7836,69507.0
2017-01-25 15:00:00,60.19,60.2,60.18,60.18,139113.0,46.7914,46.7992,46.7836,46.7836,139113.0
2017-01-25 15:05:00,60.19,60.19,60.18,60.18,196723.0,46.7914,46.7914,46.7836,46.7836,196723.0
2017-01-25 15:10:00,60.18,60.2,60.18,60.19,169410.0,46.7836,46.7992,46.7836,46.7914,169410.0
2017-01-25 15:15:00,60.2,60.21,60.19,60.21,235100.0,46.7992,46.8069,46.7914,46.8069,235100.0
2017-01-25 15:20:00,60.2,60.23,60.2,60.21,279316.0,46.7992,46.8225,46.7992,46.8069,279316.0
2017-01-25 15:25:00,60.22,60.26,60.21,60.26,133729.0,46.8147,46.8458,46.8069,46.8458,133729.0
2017-01-25 15:30:00,60.25,60.26,60.24,60.24,285975.0,46.838,46.8458,46.8303,46.8303,285975.0
2017-01-25 15:35:00,60.24,60.26,60.23,60.26,209352.0,46.8303,46.8458,46.8225,46.8458,209352.0
2017-01-25 15:40:00,60.26,60.29,60.25,60.29,369138.0,46.8458,46.8691,46.838,46.8691,369138.0
2017-01-25 15:45:00,60.29,60.29,60.27,60.27,599710.0,46.8691,46.8691,46.8536,46.8536,599710.0
2017-01-25 15:50:00,60.27,60.29,60.27,60.28,748357.0,46.8536,46.8691,46.8536,46.8614,748357.0
2017-01-25 15:55:00,60.28,60.33,60.27,60.29,1967631.0,46.8614,46.9002,46.8536,46.8691,1967631.0
2017-01-26 09:30:00,60.19,60.25,60.18,60.23,522492.0,46.7914,46.838,46.7836,46.8225,522492.0
2017-01-26 09:35:00,60.23,60.23,60.2,60.2,169229.0,46.8225,46.8225,46.7992,46.7992,169229.0
2017-01-26 09:40:00,60.2,60.21,60.13,60.17,150558.0,46.7992,46.8069,46.7448,46.7758,150558.0
2017-01-26 09:45:00,60.17,60.2,60.16,60.2,93711.0,46.7758,46.7992,46.7681,46.7992,93711.0
2017-01-26 09:50:00,60.2,60.23,60.19,60.23,84004.0,46.7992,46.8225,46.7914,46.8225,84004.0
2017-01-26 09:55:00,60.23,60.24,60.2,60.22,74861.0,46.8225,46.8303,46.7992,46.8147,74861.0
2017-01-26 10:00:00,60.22,60.24,60.21,60.23,169067.0,46.8147,46.8303,46.8069,46.8225,169067.0
2017-01-26 10:05:00,60.23,60.24,60.2,60.23,68336.0,46.8225,46.8303,46.7992,46.8225,68336.0
2017-01-26 10:10:00,60.23,60.24,60.2,60.21,84469.0,46.8225,46.8303,46.7992,46.8069,84469.0
2017-01-26 10:15:00,60.21,60.23,60.2,60.2,118928.0,46.8069,46.8225,46.7992,46.7992,118928.0
2017-01-26 10:20:00,60.21,60.21,60.15,60.16,136815.0,46.8069,46.8069,46.7603,46.7681,136815.0
2017-01-26 10:25:00,60.16,60.16,60.12,60.13,211703.0,46.7681,46.7681,46.737,46.7448,211703.0
2017-01-26 10:30:00,60.13,60.15,60.12,60.12,109352.0,46.7448,46.7603,46.737,46.737,109352.0
2017-01-26 10:35:00,60.12,60.13,60.1,60.12,117689.0,46.737,46.7448,46.7214,46.737,117689.0
2017-01-26 10:40:00,60.13,60.13,60.09,60.1,80593.0,46.7448,46.7448,46.7137,46.7214,80593.0
2017-01-26 10:45:00,60.09,60.1,60.06,60.06,274924.0,46.7137,46.7214,46.6903,46.6903,274924.0
2017-01-26 10:50:00,60.07,60.08,60.03,60.04,75574.0,46.6981,46.7059,46.667,46.6748,75574.0
2017-01-26 10:55:00,60.03,60.06,60.02,60.04,112779.0,46.667,46.6903,46.6592,46.6748,112779.0
2017-01-26 11:00:00,60.04,60.05,60.02,60.03,116313.0,46.6748,46.6826,46.6592,46.667,116313.0
2017-01-26 11:05:00,60.03,60.05,60.01,60.05,160341.0,46.667,46.6826,46.6515,46.6826,160341.0
2017-01-26 11:10:00,60.05,60.07,60.04,60.07,34691.0,46.6826,46.6981,46.6748,46.6981,34691.0
2017-01-26 11:15:00,60.07,60.07,60.0,60.02,103668.0,46.6981,46.6981,46.6437,46.6592,103668.0
2017-01-26 11:20:00,60.02,60.03,59.99,60.01,189911.0,46.6592,46.667,46.6359,46.6515,189911.0
2017-01-26 11:25:00,60.01,60.05,60.0,60.02,283991.0,46.6515,46.6826,46.6437,46.6592,283991.0
2017-01-26 11:30:00,60.01,60.04,60.0,60.04,479986.0,46.6515,46.6748,46.6437,46.6748,479986.0
2017-01-26 11:35:00,60.04,60.08,60.04,60.06,262696.0,46.6748,46.7059,46.6748,46.6903,262696.0
2017-01-26 11:40:00,60.06,60.08,60.05,60.08,123413.0,46.6903,46.7059,46.6826,46.7059,123413.0
2017-01-26 11:45:00,60.08,60.09,60.06,60.07,333066.0,46.7059,46.7137,46.6903,46.6981,333066.0
2017-01-26 11:50:00,60.06,60.08,60.06,60.08,288781.0,46.6903,46.7059,46.6903,46.7059,288781.0
2017-01-26 11:55:00,60.08,60.1,60.07,60.08,326687.0,46.7059,46.7214,46.6981,46.7059,326687.0
2017-01-26 12:00:00,60.07,60.09,60.05,60.07,186521.0,46.6981,46.7137,46.6826,46.6981,186521.0
2017-01-26 12:05:00,60.08,60.12,60.07,60.12,295042.0,46.7059,46.737,46.6981,46.737,295042.0
2017-01-26 12:10:00,60.12,60.13,60.11,60.13,267994.0,46.737,46.7448,46.7292,46.7448,267994.0
2017-01-26 12:15:00,60.13,60.14,60.12,60.12,158314.0,46.7448,46.7525,46.737,46.737,158314.0
2017-01-26 12:20:00,60.13,60.13,60.09,60.1,105137.0,46.7448,46.7448,46.7137,46.7214,105137.0
2017-01-26 12:25:00,60.1,60.11,60.09,60.09,47952.0,46.7214,46.7292,46.7137,46.7137,47952.0
2017-01-26 12:30:00,60.09,60.1,60.09,60.1,120093.0,46.7137,46.7214,46.7137,46.7214,120093.0
2017-01-26 12:35:00,60.1,60.1,60.07,60.08,133252.0,46.7214,46.7214,46.6981,46.7059,133252.0
2017-01-26 12:40:00,60.08,60.08,60.06,60.08,108364.0,46.7059,46.7059,46.6903,46.7059,108364.0
2017-01-26 12:45:00,60.08,60.09,60.07,60.08,66166.0,46.7059,46.7137,46.6981,46.7059,66166.0
2017-01-26 12:50:00,60.08,60.09,60.07,60.08,164862.0,46.7059,46.7137,46.6981,46.7059,164862.0
2017-01-26 12:55:00,60.09,60.1,60.08,60.1,234848.0,46.7137,46.7214,46.7059,46.7214,234848.0
2017-01-26 13:00:00,60.1,60.12,60.09,60.12,289073.0,46.7214,46.737,46.7137,46.737,289073.0
2017-01-26 13:05:00,60.11,60.14,60.11,60.12,97519.0,46.7292,46.7525,46.7292,46.737,97519.0
2017-01-26 13:10:00,60.12,60.13,60.1,60.1,79973.0,46.737,46.7448,46.7214,46.7214,79973.0
2017-01-26 13:15:00,60.1,60.11,60.09,60.09,37327.0,46.7214,46.7292,46.7137,46.7137,37327.0
2017-01-26 13:20:00,60.09,60.1,60.08,60.09,179108.0,46.7137,46.7214,46.7059,46.7137,179108.0
2017-01-26 13:25:00,60.09,60.1,60.07,60.08,115616.0,46.7137,46.7214,46.6981,46.7059,115616.0
2017-01-26 13:30:00,60.08,60.09,60.07,60.08,90299.0,46.7059,46.7137,46.6981,46.7059,90299.0
2017-01-26 13:35:00,60.07,60.09,60.07,60.09,63257.0,46.6981,46.7137,46.6981,46.7137,63257.0
2017-01-26 13:40:00,60.08,60.1,60.08,60.09,115369.0,46.7059,46.7214,46.7059,46.7137,115369.0
2017-01-26 13:45:00,60.09,60.12,60.09,60.12,196812.0,46.7137,46.737,46.7137,46.737,196812.0
2017-01-26 13:50:00,60.12,60.12,60.11,60.11,70165.0,46.737,46.737,46.7292,46.7292,70165.0
2017-01-26 13:55:00,60.11,60.12,60.1,60.11,204510.0,46.7292,46.737,46.7214,46.7292,204510.0
2017-01-26 14:00:00,60.11,60.12,60.1,60.11,145959.0,46.7292,46.737,46.7214,46.7292,145959.0
2017-01-26 14:05:00,60.1,60.12,60.1,60.12,58079.0,46.7214,46.737,46.7214,46.737,58079.0
2017-01-26 14:10:00,60.12,60.13,60.11,60.13,94184.0,46.737,46.7448,46.7292,46.7448,94184.0
2017-01-26 14:15:00,60.13,60.13,60.12,60.13,29337.0,46.7448,46.7448,46.737,46.7448,29337.0
2017-01-26 14:20:00,60.13,60.14,60.12,60.14,130154.0,46.7448,46.7525,46.737,46.7525,130154.0
2017-01-26 14:25:00,60.14,60.16,60.13,60.15,98847.0,46.7525,46.7681,46.7448,46.7603,98847.0
2017-01-26 14:30:00,60.15,60.16,60.14,60.15,50015.0,46.7603,46.7681,46.7525,46.7603,50015.0
2017-01-26 14:35:00,60.15,60.16,60.14,60.15,110562.0,46.7603,46.7681,46.7525,46.7603,110562.0
2017-01-26 14:40:00,60.15,60.17,60.14,60.17,91969.0,46.7603,46.7758,46.7525,46.7758,91969.0
2017-01-26 14:45:00,60.17,60.17,60.16,60.17,66768.0,46.7758,46.7758,46.7681,46.7758,66768.0
2017-01-26 14:50:00,60.17,60.17,60.16,60.17,68791.0,46.7758,46.7758,46.7681,46.7758,68791.0
2017-01-26 14:55:00,60.16,60.17,60.14,60.14,225688.0,46.7681,46.7758,46.7525,46.7525,225688.0
2017-01-26 15:00:00,60.14,60.15,60.08,60.1,196019.0,46.7525,46.7603,46.7059,46.7214,196019.0
2017-01-26 15:05:00,60.1,60.1,60.07,60.09,149291.0,46.7214,46.7214,46.6981,46.7137,149291.0
2017-01-26 15:10:00,60.09,60.11,60.08,60.1,81397.0,46.7137,46.7292,46.7059,46.7214,81397.0
2017-01-26 15:15:00,60.11,60.12,60.1,60.12,77637.0,46.7292,46.737,46.7214,46.737,77637.0
2017-01-26 15:20:00,60.12,60.12,60.11,60.12,80938.0,46.737,46.737,46.7292,46.737,80938.0
2017-01-26 15:25:00,60.12,60.13,60.11,60.12,104132.0,46.737,46.7448,46.7292,46.737,104132.0
2017-01-26 15:30:00,60.13,60.14,60.11,60.14,154963.0,46.7448,46.7525,46.7292,46.7525,154963.0
2017-01-26 15:35:00,60.14,60.14,60.11,60.12,245249.0,46.7525,46.7525,46.7292,46.737,245249.0
2017-01-26 15:40:00,60.12,60.12,60.07,60.11,261655.0,46.737,46.737,46.6981,46.7292,261655.0
2017-01-26 15:45:00,60.11,60.12,60.08,60.09,372436.0,46.7292,46.737,46.7059,46.7137,372436.0
2017-01-26 15:50:00,60.09,60.09,60.06,60.07,584697.0,46.7137,46.7137,46.6903,46.6981,584697.0
2017-01-26 15:55:00,60.08,60.09,60.05,60.06,2225202.0,46.7059,46.7137,46.6826,46.6903,2225202.0
2017-01-27 09:30:00,60.02,60.05,59.99,60.0,417136.0,46.6592,46.6826,46.6359,46.6437,417136.0
2017-01-27 09:35:00,60.0,60.02,59.97,59.99,205454.0,46.6437,46.6592,46.6204,46.6359,205454.0
2017-01-27 09:40:00,59.99,60.01,59.97,59.98,92976.0,46.6359,46.6515,46.6204,46.6281,92976.0
2017-01-27 09:45:00,59.98,59.98,59.93,59.93,103739.0,46.6281,46.6281,46.5893,46.5893,103739.0
2017-01-27 09:50:00,59.93,59.96,59.93,59.94,30388.0,46.5893,46.6126,46.5893,46.597,30388.0
2017-01-27 09:55:00,59.93,59.94,59.9,59.92,57201.0,46.5893,46.597,46.566,46.5815,57201.0
2017-01-27 10:00:00,59.91,59.95,59.91,59.94,54710.0,46.5737,46.6048,46.5737,46.597,54710.0
2017-01-27 10:05:00,59.95,59.96,59.93,59.94,119450.0,46.6048,46.6126,46.5893,46.597,119450.0
2017-01-27 10:10:00,59.95,59.98,59.94,59.98,189071.0,46.6048,46.6281,46.597,46.6281,189071.0
2017-01-27 10:15:00,59.98,59.98,59.95,59.96,36870.0,46.6281,46.6281,46.6048,46.6126,36870.0
2017-01-27 10:20:00,59.96,59.96,59.93,59.94,65609.0,46.6126,46.6126,46.5893,46.597,65609.0
2017-01-27 10:25:00,59.94,59.95,59.93,59.94,159045.0,46.597,46.6048,46.5893,46.597,159045.0
2017-01-27 10:30:00,59.94,59.97,59.94,59.95,38180.0,46.597,46.6204,46.597,46.6048,38180.0
2017-01-27 10:35:00,59.96,59.98,59.95,59.97,99238.0,46.6126,46.6281,46.6048,46.6204,99238.0
2017-01-27 10:40:00,59.96,59.99,59.95,59.98,58425.0,46.6126,46.6359,46.6048,46.6281,58425.0
2017-01-27 10:45:00,59.98,59.99,59.96,59.99,108731.0,46.6281,46.6359,46.6126,46.6359,108731.0
2017-01-27 10:50:00,59.99,60.0,59.97,59.98,60098.0,46.6359,46.6437,46.6204,46.6281,60098.0
2017-01-27 10:55:00,59.97,59.98,59.93,59.93,69676.0,46.6204,46.6281,46.5893,46.5893,69676.0
2017-01-27 11:00:00,59.93,59.95,59.91,59.92,177910.0,46.5893,46.6048,46.5737,46.5815,177910.0
2017-01-27 11:05:00,59.92,59.94,59.91,59.93,73273.0,46.5815,46.597,46.5737,46.5893,73273.0
2017-01-27 11:10:00,59.93,59.95,59.92,59.94,63448.0,46.5893,46.6048,46.5815,46.597,63448.0
2017-01-27 11:15:00,59.94,59.94,59.89,59.9,80321.0,46.597,46.597,46.5582,46.566,80321.0
2017-01-27 11:20:00,59.9,59.91,59.88,59.91,115551.0,46.566,46.5737,46.5504,46.5737,115551.0
2017-01-27 11:25:00,59.9,59.94,59.9,59.93,57428.0,46.566,46.597,46.566,46.5893,57428.0
2017-01-27 11:30:00,59.93,59.94,59.91,59.94,153993.0,46.5893,46.597,46.5737,46.597,153993.0
2017-01-27 11:35:00,59.93,59.94,59.91,59.92,138653.0,46.5893,46.597,46.5737,46.5815,138653.0
2017-01-27 11:40:00,59.92,59.93,59.91,59.93,275196.0,46.5815,46.5893,46.5737,46.5893,275196.0
2017-01-27 11:45:00,59.93,59.94,59.91,59.92,79661.0,46.5893,46.597,46.5737,46.5815,79661.0
2017-01-27 11:50:00,59.92,59.93,59.92,59.92,52734.0,46.5815,46.5893,46.5815,46.5815,52734.0
2017-01-27 11:55:00,59.92,59.93,59.9,59.92,107567.0,46.5815,46.5893,46.566,46.5815,107567.0
2017-01-27 12:00:00,59.92,59.93,59.91,59.93,109890.0,46.5815,46.5893,46.5737,46.5893,109890.0
2017-01-27 12:05:00,59.93,59.93,59.92,59.92,16257.0,46.5893,46.5893,46.5815,46.5815,16257.0
2017-01-27 12:10:00,59.92,59.93,59.91,59.93,394209.0,46.5815,46.5893,46.5737,46.5893,394209.0
2017-01-27 12:15:00,59.93,59.94,59.92,59.93,353064.0,46.5893,46.597,46.5815,46.5893,353064.0
2017-01-27 12:20:00,59.94,59.94,59.92,59.93,61284.0,46.597,46.597,46.5815,46.5893,61284.0
2017-01-27 12:25:00,59.94,59.94,59.91,59.92,205443.0,46.597,46.597,46.5737,46.5815,205443.0
2017-01-27 12:30:00,59.92,59.93,59.9,59.9,134653.0,46.5815,46.5893,46.566,46.566,134653.0
2017-01-27 12:35:00,59.91,59.91,59.9,59.91,19375.0,46.5737,46.5737,46.566,46.5737,19375.0
2017-01-27 12:40:00,59.9,59.91,59.89,59.89,120185.0,46.566,46.5737,46.5582,46.5582,120185.0
2017-01-27 12:45:00,59.9,59.9,59.89,59.9,27607.0,46.566,46.566,46.5582,46.566,27607.0
2017-01-27 12:50:00,59.9,59.9,59.89,59.9,39773.0,46.566,46.566,46.5582,46.566,39773.0
2017-01-27 12:55:00,59.9,59.9,59.89,59.9,63929.0,46.566,46.566,46.5582,46.566,63929.0
2017-01-27 13:00:00,59.89,59.9,59.88,59.88,45421.0,46.5582,46.566,46.5504,46.5504,45421.0
2017-01-27 13:05:00,59.89,59.89,59.87,59.88,20438.0,46.5582,46.5582,46.5426,46.5504,20438.0
2017-01-27 13:10:00,59.88,59.89,59.86,59.88,153243.0,46.5504,46.5582,46.5349,46.5504,153243.0
2017-01-27 13:15:00,59.89,59.91,59.88,59.91,64920.0,46.5582,46.5737,46.5504,46.5737,64920.0
2017-01-27 13:20:00,59.9,59.93,59.9,59.92,148019.0,46.566,46.5893,46.566,46.5815,148019.0
2017-01-27 13:25:00,59.92,59.93,59.91,59.93,57876.0,46.5815,46.5893,46.5737,46.5893,57876.0
2017-01-27 13:30:00,59.92,59.93,59.91,59.92,68631.0,46.5815,46.5893,46.5737,46.5815,68631.0
2017-01-27 13:35:00,59.91,59.93,59.91,59.93,52469.0,46.5737,46.5893,46.5737,46.5893,52469.0
2017-01-27 13:40:00,59.93,59.93,59.91,59.92,99263.0,46.5893,46.5893,46.5737,46.5815,99263.0
2017-01-27 13:45:00,59.92,59.92,59.89,59.91,77995.0,46.5815,46.5815,46.5582,46.5737,77995.0
2017-01-27 13:50:00,59.91,59.92,59.9,59.91,20710.0,46.5737,46.5815,46.566,46.5737,20710.0
2017-01-27 13:55:00,59.91,59.93,59.91,59.92,108398.0,46.5737,46.5893,46.5737,46.5815,108398.0
2017-01-27 14:00:00,59.92,59.94,59.91,59.93,64011.0,46.5815,46.597,46.5737,46.5893,64011.0
2017-01-27 14:05:00,59.93,59.94,59.92,59.94,91660.0,46.5893,46.597,46.5815,46.597,91660.0
2017-01-27 14:10:00,59.94,59.94,59.92,59.93,51266.0,46.597,46.597,46.5815,46.5893,51266.0
2017-01-27 14:15:00,59.93,59.94,59.92,59.94,47373.0,46.5893,46.597,46.5815,46.597,47373.0
2017-01-27 14:20:00,59.94,59.95,59.93,59.94,62456.0,46.597,46.6048,46.5893,46.597,62456.0
2017-01-27 14:25:00,59.94,59.95,59.93,59.95,33188.0,46.597,46.6048,46.5893,46.6048,33188.0
2017-01-27 14:30:00,59.94,59.96,59.94,59.96,111983.0,46.597,46.6126,46.597,46.6126,111983.0
2017-01-27 14:35:00,59.96,59.96,59.93,59.94,125225.0,46.6126,46.6126,46.5893,46.597,125225.0
2017-01-27 14:40:00,59.94,59.95,59.93,59.94,74587.0,46.597,46.6048,46.5893,46.597,74587.0
2017-01-27 14:45:00,59.95,59.95,59.94,59.94,130009.0,46.6048,46.6048,46.597,46.597,130009.0
2017-01-27 14:50:00,59.95,59.95,59.93,59.94,175912.0,46.6048,46.6048,46.5893,46.597,175912.0
2017-01-27 14:55:00,59.94,59.95,59.93,59.95,48863.0,46.597,46.6048,46.5893,46.6048,48863.0
2017-01-27 15:00:00,59.95,59.96,59.92,59.93,120047.0,46.6048,46.6126,46.5815,46.5893,120047.0
2017-01-27 15:05:00,59.93,59.93,59.92,59.93,80381.0,46.5893,46.5893,46.5815,46.5893,80381.0
2017-01-27 15:10:00,59.92,59.92,59.91,59.92,60575.0,46.5815,46.5815,46.5737,46.5815,60575.0
2017-01-27 15:15:00,59.92,59.93,59.91,59.93,43739.0,46.5815,46.5893,46.5737,46.5893,43739.0
2017-01-27 15:20:00,59.93,59.93,59.92,59.93,63040.0,46.5893,46.5893,46.5815,46.5893,63040.0
2017-01-27 15:25:00,59.93,59.93,59.91,59.92,93179.0,46.5893,46.5893,46.5737,46.5815,93179.0
2017-01-27 15:30:00,59.92,59.93,59.92,59.93,66249.0,46.5815,46.5893,46.5815,46.5893,66249.0
2017-01-27 15:35:00,59.93,59.93,59.91,59.92,100307.0,46.5893,46.5893,46.5737,46.5815,100307.0
2017-01-27 15:40:00,59.92,59.94,59.92,59.94,84245.0,46.5815,46.597,46.5815,46.597,84245.0
2017-01-27 15:45:00,59.94,59.95,59.93,59.95,253419.0,46.597,46.6048,46.5893,46.6048,253419.0
2017-01-27 15:50:00,59.95,59.96,59.92,59.94,319774.0,46.6048,46.6126,46.5815,46.597,319774.0
2017-01-27 15:55:00,59.94,59.98,59.93,59.95,1512738.0,46.597,46.6281,46.5893,46.6048,1512738.0
2017-01-30 09:30:00,59.45,59.47,59.41,59.43,450739.0,46.2161,46.2317,46.185,46.2006,450739.0
2017-01-30 09:35:00,59.43,59.43,59.39,59.4,216926.0,46.2006,46.2006,46.1695,46.1773,216926.0
2017-01-30 09:40:00,59.4,59.4,59.34,59.35,486115.0,46.1773,46.1773,46.1306,46.1384,486115.0
2017-01-30 09:45:00,59.35,59.35,59.27,59.29,295782.0,46.1384,46.1384,46.0762,46.0917,295782.0
2017-01-30 09:50:00,59.28,59.33,59.26,59.32,278499.0,46.084,46.1228,46.0684,46.1151,278499.0
2017-01-30 09:55:00,59.32,59.36,59.31,59.35,214140.0,46.1151,46.1462,46.1073,46.1384,214140.0
2017-01-30 10:00:00,59.35,59.37,59.31,59.35,207400.0,46.1384,46.1539,46.1073,46.1384,207400.0
2017-01-30 10:05:00,59.35,59.36,59.3,59.3,215403.0,46.1384,46.1462,46.0995,46.0995,215403.0
2017-01-30 10:10:00,59.3,59.31,59.26,59.29,174350.0,46.0995,46.1073,46.0684,46.0917,174350.0
2017-01-30 10:15:00,59.29,59.32,59.28,59.29,233837.0,46.0917,46.1151,46.084,46.0917,233837.0
2017-01-30 10:20:00,59.29,59.33,59.29,59.33,93323.0,46.0917,46.1228,46.0917,46.1228,93323.0
2017-01-30 10:25:00,59.32,59.35,59.32,59.34,100579.0,46.1151,46.1384,46.1151,46.1306,100579.0
2017-01-30 10:30:00,59.35,59.36,59.33,59.36,88797.0,46.1384,46.1462,46.1228,46.1462,88797.0
2017-01-30 10:35:00,59.36,59.38,59.34,59.38,182654.0,46.1462,46.1617,46.1306,46.1617,182654.0
2017-01-30 10:40:00,59.37,59.39,59.35,59.37,173536.0,46.1539,46.1695,46.1384,46.1539,173536.0
2017-01-30 10:45:00,59.37,59.37,59.34,59.36,172930.0,46.1539,46.1539,46.1306,46.1462,172930.0
2017-01-30 10:50:00,59.35,59.36,59.31,59.31,147532.0,46.1384,46.1462,46.1073,46.1073,147532.0
2017-01-30 10:55:00,59.31,59.34,59.28,59.33,164029.0,46.1073,46.1306,46.084,46.1228,164029.0
2017-01-30 11:00:00,59.32,59.36,59.31,59.35,185858.0,46.1151,46.1462,46.1073,46.1384,185858.0
2017-01-30 11:05:00,59.36,59.39,59.35,59.36,121464.0,46.1462,46.1695,46.1384,46.1462,121464.0
2017-01-30 11:10:00,59.37,59.41,59.36,59.4,199491.0,46.1539,46.185,46.1462,46.1773,199491.0
2017-01-30 11:15:00,59.4,59.41,59.37,59.4,185229.0,46.1773,46.185,46.1539,46.1773,185229.0
2017-01-30 11:20:00,59.4,59.42,59.38,59.39,99764.0,46.1773,46.1928,46.1617,46.1695,99764.0
2017-01-30 11:25:00,59.39,59.39,59.35,59.36,365492.0,46.1695,46.1695,46.1384,46.1462,365492.0
2017-01-30 11:30:00,59.35,59.4,59.35,59.38,179598.0,46.1384,46.1773,46.1384,46.1617,179598.0
2017-01-30 11:35:00,59.39,59.44,59.38,59.44,128971.0,46.1695,46.2084,46.1617,46.2084,128971.0
2017-01-30 11:40:00,59.44,59.44,59.41,59.44,123745.0,46.2084,46.2084,46.185,46.2084,123745.0
2017-01-30 11:45:00,59.44,59.46,59.43,59.46,169565.0,46.2084,46.2239,46.2006,46.2239,169565.0
2017-01-30 11:50:00,59.46,59.46,59.44,59.45,44432.0,46.2239,46.2239,46.2084,46.2161,44432.0
2017-01-30 11:55:00,59.45,59.47,59.41,59.42,99496.0,46.2161,46.2317,46.185,46.1928,99496.0
2017-01-30 12:00:00,59.42,59.44,59.41,59.43,90564.0,46.1928,46.2084,46.185,46.2006,90564.0
2017-01-30 12:05:00,59.44,59.44,59.42,59.42,72074.0,46.2084,46.2084,46.1928,46.1928,72074.0
2017-01-30 12:10:00,59.43,59.43,59.41,59.43,94589.0,46.2006,46.2006,46.185,46.2006,94589.0
2017-01-30 12:15:00,59.43,59.45,59.42,59.44,76878.0,46.2006,46.2161,46.1928,46.2084,76878.0
2017-01-30 12:20:00,59.45,59.46,59.44,59.46,50617.0,46.2161,46.2239,46.2084,46.2239,50617.0
2017-01-30 12:25:00,59.46,59.49,59.45,59.48,59225.0,46.2239,46.2472,46.2161,46.2394,59225.0
2017-01-30 12:30:00,59.48,59.48,59.43,59.43,178765.0,46.2394,46.2394,46.2006,46.2006,178765.0
2017-01-30 12:35:00,59.44,59.48,59.43,59.48,166081.0,46.2084,46.2394,46.2006,46.2394,166081.0
2017-01-30 12:40:00,59.48,59.49,59.45,59.46,189160.0,46.2394,46.2472,46.2161,46.2239,189160.0
2017-01-30 12:45:00,59.46,59.47,59.45,59.46,183587.0,46.2239,46.2317,46.2161,46.2239,183587.0
2017-01-30 12:50:00,59.46,59.46,59.44,59.45,163954.0,46.2239,46.2239,46.2084,46.2161,163954.0
2017-01-30 12:55:00,59.45,59.46,59.42,59.44,70282.0,46.2161,46.2239,46.1928,46.2084,70282.0
2017-01-30 13:00:00,59.44,59.46,59.43,59.46,120510.0,46.2084,46.2239,46.2006,46.2239,120510.0
2017-01-30 13:05:00,59.46,59.48,59.45,59.48,88680.0,46.2239,46.2394,46.2161,46.2394,88680.0
2017-01-30 13:10:00,59.48,59.48,59.45,59.45,91130.0,46.2394,46.2394,46.2161,46.2161,91130.0
2017-01-30 13:15:00,59.46,59.46,59.42,59.43,134357.0,46.2239,46.2239,46.1928,46.2006,134357.0
2017-01-30 13:20:00,59.43,59.43,59.41,59.41,107733.0,46.2006,46.2006,46.185,46.185,107733.0
2017-01-30 13:25:00,59.41,59.42,59.39,59.42,176871.0,46.185,46.1928,46.1695,46.1928,176871.0
2017-01-30 13:30:00,59.42,59.42,59.39,59.41,58714.0,46.1928,46.1928,46.1695,46.185,58714.0
2017-01-30 13:35:00,59.4,59.41,59.4,59.4,15202.0,46.1773,46.185,46.1773,46.1773,15202.0
2017-01-30 13:40:00,59.4,59.41,59.39,59.4,52276.0,46.1773,46.185,46.1695,46.1773,52276.0
2017-01-30 13:45:00,59.41,59.41,59.4,59.41,90773.0,46.185,46.185,46.1773,46.185,90773.0
2017-01-30 13:50:00,59.41,59.41,59.39,59.39,39952.0,46.185,46.185,46.1695,46.1695,39952.0
2017-01-30 13:55:00,59.39,59.44,59.39,59.43,77890.0,46.1695,46.2084,46.1695,46.2006,77890.0
2017-01-30 14:00:00,59.43,59.45,59.42,59.44,188400.0,46.2006,46.2161,46.1928,46.2084,188400.0
2017-01-30 14:05:00,59.44,59.46,59.43,59.46,50447.0,46.2084,46.2239,46.2006,46.2239,50447.0
2017-01-30 14:10:00,59.46,59.46,59.44,59.44,77496.0,46.2239,46.2239,46.2084,46.2084,77496.0
2017-01-30 14:15:00,59.46,59.46,59.44,59.45,86835.0,46.2239,46.2239,46.2084,46.2161,86835.0
2017-01-30 14:20:00,59.45,59.45,59.43,59.44,150211.0,46.2161,46.2161,46.2006,46.2084,150211.0
2017-01-30 14:25:00,59.44,59.47,59.44,59.47,139033.0,46.2084,46.2317,46.2084,46.2317,139033.0
2017-01-30 14:30:00,59.46,59.48,59.46,59.48,141219.0,46.2239,46.2394,46.2239,46.2394,141219.0
2017-01-30 14:35:00,59.48,59.48,59.46,59.46,141440.0,46.2394,46.2394,46.2239,46.2239,141440.0
2017-01-30 14:40:00,59.47,59.47,59.45,59.45,90949.0,46.2317,46.2317,46.2161,46.2161,90949.0
2017-01-30 14:45:00,59.46,59.46,59.45,59.46,34892.0,46.2239,46.2239,46.2161,46.2239,34892.0
2017-01-30 14:50:00,59.46,59.47,59.45,59.46,36312.0,46.2239,46.2317,46.2161,46.2239,36312.0
2017-01-30 14:55:00,59.47,59.49,59.46,59.49,158603.0,46.2317,46.2472,46.2239,46.2472,158603.0
2017-01-30 15:00:00,59.49,59.49,59.45,59.45,293657.0,46.2472,46.2472,46.2161,46.2161,293657.0
2017-01-30 15:05:00,59.46,59.46,59.44,59.46,85516.0,46.2239,46.2239,46.2084,46.2239,85516.0
2017-01-30 15:10:00,59.46,59.47,59.45,59.47,104485.0,46.2239,46.2317,46.2161,46.2317,104485.0
2017-01-30 15:15:00,59.47,59.47,59.45,59.47,114238.0,46.2317,46.2317,46.2161,46.2317,114238.0
2017-01-30 15:20:00,59.47,59.49,59.47,59.48,148665.0,46.2317,46.2472,46.2317,46.2394,148665.0
2017-01-30 15:25:00,59.48,59.48,59.46,59.47,107540.0,46.2394,46.2394,46.2239,46.2317,107540.0
2017-01-30 15:30:00,59.47,59.5,59.46,59.5,125458.0,46.2317,46.255,46.2239,46.255,125458.0
2017-01-30 15:35:00,59.5,59.5,59.46,59.47,814303.0,46.255,46.255,46.2239,46.2317,814303.0
2017-01-30 15:40:00,59.47,59.52,59.46,59.52,1871838.0,46.2317,46.2705,46.2239,46.2705,1871838.0
2017-01-30 15:45:00,59.51,59.54,59.51,59.54,273199.0,46.2628,46.2861,46.2628,46.2861,273199.0
2017-01-30 15:50:00,59.54,59.58,59.53,59.55,505277.0,46.2861,46.3172,46.2783,46.2939,505277.0
2017-01-30 15:55:00,59.55,59.58,59.54,59.56,1121137.0,46.2939,46.3172,46.2861,46.3016,1121137.0
2017-01-31 09:30:00,59.65,59.68,59.62,59.65,916034.0,46.3716,46.3949,46.3483,46.3716,916034.0
2017-01-31 09:35:00,59.65,59.71,59.65,59.68,244711.0,46.3716,46.4182,46.3716,46.3949,244711.0
2017-01-31 09:40:00,59.69,59.7,59.65,59.69,434528.0,46.4027,46.4105,46.3716,46.4027,434528.0
2017-01-31 09:45:00,59.69,59.72,59.65,59.7,209042.0,46.4027,46.426,46.3716,46.4105,209042.0
2017-01-31 09:50:00,59.7,59.71,59.65,59.66,200518.0,46.4105,46.4182,46.3716,46.3794,200518.0
2017-01-31 09:55:00,59.66,59.72,59.66,59.71,165694.0,46.3794,46.426,46.3794,46.4182,165694.0
2017-01-31 10:00:00,59.71,59.74,59.61,59.62,569560.0,46.4182,46.4416,46.3405,46.3483,569560.0
2017-01-31 10:05:00,59.62,59.63,59.58,59.61,420559.0,46.3483,46.3561,46.3172,46.3405,420559.0
2017-01-31 10:10:00,59.6,59.62,59.55,59.57,167519.0,46.3327,46.3483,46.2939,46.3094,167519.0
2017-01-31 10:15:00,59.58,59.64,59.57,59.64,212630.0,46.3172,46.3638,46.3094,46.3638,212630.0
2017-01-31 10:20:00,59.64,59.7,59.63,59.66,502108.0,46.3638,46.4105,46.3561,46.3794,502108.0
2017-01-31 10:25:00,59.66,59.68,59.63,59.64,401934.0,46.3794,46.3949,46.3561,46.3638,401934.0
2017-01-31 10:30:00,59.64,59.66,59.63,59.65,94867.0,46.3638,46.3794,46.3561,46.3716,94867.0
2017-01-31 10:35:00,59.65,59.68,59.63,59.64,177748.0,46.3716,46.3949,46.3561,46.3638,177748.0
2017-01-31 10:40:00,59.64,59.64,59.6,59.61,120757.0,46.3638,46.3638,46.3327,46.3405,120757.0
2017-01-31 10:45:00,59.61,59.63,59.57,59.58,124006.0,46.3405,46.3561,46.3094,46.3172,124006.0
2017-01-31 10:50:00,59.58,59.6,59.56,59.59,143204.0,46.3172,46.3327,46.3016,46.325,143204.0
2017-01-31 10:55:00,59.59,59.63,59.58,59.62,145170.0,46.325,46.3561,46.3172,46.3483,145170.0
2017-01-31 11:00:00,59.62,59.65,59.59,59.65,192401.0,46.3483,46.3716,46.325,46.3716,192401.0
2017-01-31 11:05:00,59.65,59.66,59.6,59.61,210636.0,46.3716,46.3794,46.3327,46.3405,210636.0
2017-01-31 11:10:00,59.61,59.64,59.6,59.61,247594.0,46.3405,46.3638,46.3327,46.3405,247594.0
2017-01-31 11:15:00,59.61,59.63,59.58,59.59,207669.0,46.3405,46.3561,46.3172,46.325,207669.0
2017-01-31 11:20:00,59.59,59.61,59.55,59.59,350322.0,46.325,46.3405,46.2939,46.325,350322.0
2017-01-31 11:25:00,59.59,59.59,59.48,59.48,1632664.0,46.325,46.325,46.2394,46.2394,1632664.0
2017-01-31 11:30:00,59.48,59.54,59.39,59.42,575804.0,46.2394,46.2861,46.1695,46.1928,575804.0
2017-01-31 11:35:00,59.42,59.49,59.42,59.48,161811.0,46.1928,46.2472,46.1928,46.2394,161811.0
2017-01-31 11:40:00,59.48,59.51,59.47,59.49,88869.0,46.2394,46.2628,46.2317,46.2472,88869.0
2017-01-31 11:45:00,59.5,59.5,59.47,59.47,194334.0,46.255,46.255,46.2317,46.2317,194334.0
2017-01-31 11:50:00,59.47,59.51,59.47,59.51,279126.0,46.2317,46.2628,46.2317,46.2628,279126.0
2017-01-31 11:55:00,59.51,59.51,59.48,59.48,70051.0,46.2628,46.2628,46.2394,46.2394,70051.0
2017-01-31 12:00:00,59.48,59.53,59.48,59.51,68016.0,46.2394,46.2783,46.2394,46.2628,68016.0
2017-01-31 12:05:00,59.51,59.53,59.5,59.53,76347.0,46.2628,46.2783,46.255,46.2783,76347.0
2017-01-31 12:10:00,59.52,59.55,59.51,59.54,97096.0,46.2705,46.2939,46.2628,46.2861,97096.0
2017-01-31 12:15:00,59.54,59.55,59.51,59.51,216900.0,46.2861,46.2939,46.2628,46.2628,216900.0
2017-01-31 12:20:00,59.51,59.51,59.47,59.49,104673.0,46.2628,46.2628,46.2317,46.2472,104673.0
2017-01-31 12:25:00,59.48,59.5,59.47,59.48,61570.0,46.2394,46.255,46.2317,46.2394,61570.0
2017-01-31 12:30:00,59.48,59.49,59.47,59.48,72549.0,46.2394,46.2472,46.2317,46.2394,72549.0
2017-01-31 12:35:00,59.48,59.49,59.47,59.49,65516.0,46.2394,46.2472,46.2317,46.2472,65516.0
2017-01-31 12:40:00,59.49,59.51,59.48,59.5,116194.0,46.2472,46.2628,46.2394,46.255,116194.0
2017-01-31 12:45:00,59.5,59.52,59.49,59.51,90508.0,46.255,46.2705,46.2472,46.2628,90508.0
2017-01-31 12:50:00,59.5,59.51,59.5,59.51,62860.0,46.255,46.2628,46.255,46.2628,62860.0
2017-01-31 12:55:00,59.5,59.51,59.47,59.49,84805.0,46.255,46.2628,46.2317,46.2472,84805.0
2017-01-31 13:00:00,59.5,59.5,59.47,59.48,79025.0,46.255,46.255,46.2317,46.2394,79025.0
2017-01-31 13:05:00,59.48,59.49,59.47,59.49,42463.0,46.2394,46.2472,46.2317,46.2472,42463.0
2017-01-31 13:10:00,59.49,59.49,59.44,59.46,54544.0,46.2472,46.2472,46.2084,46.2239,54544.0
2017-01-31 13:15:00,59.47,59.47,59.44,59.45,49026.0,46.2317,46.2317,46.2084,46.2161,49026.0
2017-01-31 13:20:00,59.45,59.5,59.45,59.5,65103.0,46.2161,46.255,46.2161,46.255,65103.0
2017-01-31 13:25:00,59.5,59.52,59.49,59.51,52286.0,46.255,46.2705,46.2472,46.2628,52286.0
2017-01-31 13:30:00,59.52,59.54,59.52,59.54,58350.0,46.2705,46.2861,46.2705,46.2861,58350.0
2017-01-31 13:35:00,59.54,59.54,59.5,59.52,129088.0,46.2861,46.2861,46.255,46.2705,129088.0
2017-01-31 13:40:00,59.53,59.53,59.5,59.51,37830.0,46.2783,46.2783,46.255,46.2628,37830.0
2017-01-31 13:45:00,59.51,59.52,59.49,59.5,117546.0,46.2628,46.2705,46.2472,46.255,117546.0
2017-01-31 13:50:00,59.5,59.52,59.49,59.49,58553.0,46.255,46.2705,46.2472,46.2472,58553.0
2017-01-31 13:55:00,59.5,59.5,59.47,59.49,71470.0,46.255,46.255,46.2317,46.2472,71470.0
2017-01-31 14:00:00,59.48,59.5,59.47,59.48,156556.0,46.2394,46.255,46.2317,46.2394,156556.0
2017-01-31 14:05:00,59.48,59.51,59.48,59.5,63057.0,46.2394,46.2628,46.2394,46.255,63057.0
2017-01-31 14:10:00,59.51,59.54,59.5,59.54,93378.0,46.2628,46.2861,46.255,46.2861,93378.0
2017-01-31 14:15:00,59.54,59.56,59.53,59.56,71235.0,46.2861,46.3016,46.2783,46.3016,71235.0
2017-01-31 14:20:00,59.55,59.59,59.55,59.58,116648.0,46.2939,46.325,46.2939,46.3172,116648.0
2017-01-31 14:25:00,59.58,59.63,59.57,59.63,1374307.0,46.3172,46.3561,46.3094,46.3561,1374307.0
2017-01-31 14:30:00,59.63,59.63,59.6,59.61,172636.0,46.3561,46.3561,46.3327,46.3405,172636.0
2017-01-31 14:35:00,59.61,59.63,59.6,59.63,699520.0,46.3405,46.3561,46.3327,46.3561,699520.0
2017-01-31 14:40:00,59.63,59.64,59.62,59.64,212255.0,46.3561,46.3638,46.3483,46.3638,212255.0
2017-01-31 14:45:00,59.64,59.64,59.62,59.64,539089.0,46.3638,46.3638,46.3483,46.3638,539089.0
2017-01-31 14:50:00,59.64,59.66,59.62,59.64,175825.0,46.3638,46.3794,46.3483,46.3638,175825.0
2017-01-31 14:55:00,59.65,59.66,59.64,59.66,187926.0,46.3716,46.3794,46.3638,46.3794,187926.0
2017-01-31 15:00:00,59.66,59.68,59.64,59.65,300680.0,46.3794,46.3949,46.3638,46.3716,300680.0
2017-01-31 15:05:00,59.65,59.66,59.64,59.64,272358.0,46.3716,46.3794,46.3638,46.3638,272358.0
2017-01-31 15:10:00,59.64,59.67,59.64,59.67,245896.0,46.3638,46.3872,46.3638,46.3872,245896.0
2017-01-31 15:15:00,59.67,59.68,59.64,59.65,257204.0,46.3872,46.3949,46.3638,46.3716,257204.0
2017-01-31 15:20:00,59.65,59.67,59.64,59.66,264818.0,46.3716,46.3872,46.3638,46.3794,264818.0
2017-01-31 15:25:00,59.66,59.66,59.62,59.62,361658.0,46.3794,46.3794,46.3483,46.3483,361658.0
2017-01-31 15:30:00,59.63,59.66,59.62,59.66,240949.0,46.3561,46.3794,46.3483,46.3794,240949.0
2017-01-31 15:35:00,59.66,59.66,59.64,59.65,180663.0,46.3794,46.3794,46.3638,46.3716,180663.0
2017-01-31 15:40:00,59.65,59.67,59.64,59.67,211055.0,46.3716,46.3872,46.3638,46.3872,211055.0
2017-01-31 15:45:00,59.67,59.69,59.64,59.65,578241.0,46.3872,46.4027,46.3638,46.3716,578241.0
2017-01-31 15:50:00,59.65,59.65,59.62,59.62,537369.0,46.3716,46.3716,46.3483,46.3483,537369.0
2017-01-31 15:55:00,59.62,59.66,59.6,59.63,3281376.0,46.3483,46.3794,46.3327,46.3561,3281376.0
2017-02-01 09:30:00,60.0,60.01,59.98,60.01,404790.0,46.6437,46.6515,46.6281,46.6515,404790.0
2017-02-01 09:35:00,60.01,60.03,59.98,59.98,409191.0,46.6515,46.667,46.6281,46.6281,409191.0
2017-02-01 09:40:00,59.98,59.99,59.97,59.97,431542.0,46.6281,46.6359,46.6204,46.6204,431542.0
2017-02-01 09:45:00,59.97,59.99,59.96,59.99,243834.0,46.6204,46.6359,46.6126,46.6359,243834.0
2017-02-01 09:50:00,59.99,60.0,59.93,59.94,277296.0,46.6359,46.6437,46.5893,46.597,277296.0
2017-02-01 09:55:00,59.94,59.95,59.91,59.91,553967.0,46.597,46.6048,46.5737,46.5737,553967.0
2017-02-01 10:00:00,59.92,59.92,59.84,59.85,590380.0,46.5815,46.5815,46.5193,46.5271,590380.0
2017-02-01 10:05:00,59.84,59.84,59.78,59.8,418443.0,46.5193,46.5193,46.4727,46.4882,418443.0
2017-02-01 10:10:00,59.81,59.81,59.77,59.77,352023.0,46.496,46.496,46.4649,46.4649,352023.0
2017-02-01 10:15:00,59.78,59.8,59.77,59.8,154539.0,46.4727,46.4882,46.4649,46.4882,154539.0
2017-02-01 10:20:00,59.8,59.82,59.79,59.8,106643.0,46.4882,46.5038,46.4804,46.4882,106643.0
2017-02-01 10:25:00,59.81,59.81,59.79,59.8,94083.0,46.496,46.496,46.4804,46.4882,94083.0
2017-02-01 10:30:00,59.8,59.82,59.78,59.8,268262.0,46.4882,46.5038,46.4727,46.4882,268262.0
2017-02-01 10:35:00,59.79,59.8,59.72,59.72,187442.0,46.4804,46.4882,46.426,46.426,187442.0
2017-02-01 10:40:00,59.72,59.77,59.71,59.76,205231.0,46.426,46.4649,46.4182,46.4571,205231.0
2017-02-01 10:45:00,59.75,59.77,59.73,59.76,178983.0,46.4493,46.4649,46.4338,46.4571,178983.0
2017-02-01 10:50:00,59.77,59.78,59.74,59.78,200604.0,46.4649,46.4727,46.4416,46.4727,200604.0
2017-02-01 10:55:00,59.78,59.81,59.75,59.75,316646.0,46.4727,46.496,46.4493,46.4493,316646.0
2017-02-01 11:00:00,59.76,59.79,59.75,59.78,353441.0,46.4571,46.4804,46.4493,46.4727,353441.0
2017-02-01 11:05:00,59.78,59.79,59.75,59.75,189522.0,46.4727,46.4804,46.4493,46.4493,189522.0
2017-02-01 11:10:00,59.75,59.8,59.75,59.79,116222.0,46.4493,46.4882,46.4493,46.4804,116222.0
2017-02-01 11:15:00,59.79,59.81,59.78,59.8,105305.0,46.4804,46.496,46.4727,46.4882,105305.0
2017-02-01 11:20:00,59.79,59.81,59.78,59.79,60000.0,46.4804,46.496,46.4727,46.4804,60000.0
2017-02-01 11:25:00,59.79,59.79,59.72,59.75,247447.0,46.4804,46.4804,46.426,46.4493,247447.0
2017-02-01 11:30:00,59.75,59.77,59.73,59.77,315975.0,46.4493,46.4649,46.4338,46.4649,315975.0
2017-02-01 11:35:00,59.77,59.77,59.75,59.76,134938.0,46.4649,46.4649,46.4493,46.4571,134938.0
2017-02-01 11:40:00,59.76,59.78,59.75,59.76,76277.0,46.4571,46.4727,46.4493,46.4571,76277.0
2017-02-01 11:45:00,59.76,59.78,59.73,59.73,171083.0,46.4571,46.4727,46.4338,46.4338,171083.0
2017-02-01 11:50:00,59.73,59.75,59.71,59.73,104887.0,46.4338,46.4493,46.4182,46.4338,104887.0
2017-02-01 11:55:00,59.74,59.78,59.73,59.77,137298.0,46.4416,46.4727,46.4338,46.4649,137298.0
2017-02-01 12:00:00,59.78,59.79,59.76,59.78,52148.0,46.4727,46.4804,46.4571,46.4727,52148.0
2017-02-01 12:05:00,59.78,59.79,59.76,59.77,53211.0,46.4727,46.4804,46.4571,46.4649,53211.0
2017-02-01 12:10:00,59.77,59.78,59.76,59.76,37571.0,46.4649,46.4727,46.4571,46.4571,37571.0
2017-02-01 12:15:00,59.77,59.77,59.74,59.75,114304.0,46.4649,46.4649,46.4416,46.4493,114304.0
2017-02-01 12:20:00,59.74,59.76,59.73,59.74,87987.0,46.4416,46.4571,46.4338,46.4416,87987.0
2017-02-01 12:25:00,59.73,59.77,59.73,59.77,54170.0,46.4338,46.4649,46.4338,46.4649,54170.0
2017-02-01 12:30:00,59.77,59.8,59.76,59.8,75040.0,46.4649,46.4882,46.4571,46.4882,75040.0
2017-02-01 12:35:00,59.79,59.81,59.79,59.8,54573.0,46.4804,46.496,46.4804,46.4882,54573.0
2017-02-01 12:40:00,59.8,59.82,59.79,59.81,90828.0,46.4882,46.5038,46.4804,46.496,90828.0
2017-02-01 12:45:00,59.81,59.83,59.81,59.82,80828.0,46.496,46.5115,46.496,46.5038,80828.0
2017-02-01 12:50:00,59.81,59.83,59.81,59.82,135232.0,46.496,46.5115,46.496,46.5038,135232.0
2017-02-01 12:55:00,59.82,59.82,59.79,59.8,109046.0,46.5038,46.5038,46.4804,46.4882,109046.0
2017-02-01 13:00:00,59.8,59.81,59.79,59.8,52540.0,46.4882,46.496,46.4804,46.4882,52540.0
2017-02-01 13:05:00,59.8,59.85,59.8,59.85,100678.0,46.4882,46.5271,46.4882,46.5271,100678.0
2017-02-01 13:10:00,59.84,59.84,59.82,59.82,45111.0,46.5193,46.5193,46.5038,46.5038,45111.0
2017-02-01 13:15:00,59.82,59.84,59.81,59.84,161096.0,46.5038,46.5193,46.496,46.5193,161096.0
2017-02-01 13:20:00,59.83,59.84,59.81,59.82,50462.0,46.5115,46.5193,46.496,46.5038,50462.0
2017-02-01 13:25:00,59.82,59.83,59.81,59.82,41539.0,46.5038,46.5115,46.496,46.5038,41539.0
2017-02-01 13:30:00,59.82,59.84,59.81,59.82,79041.0,46.5038,46.5193,46.496,46.5038,79041.0
2017-02-01 13:35:00,59.83,59.83,59.81,59.82,114243.0,46.5115,46.5115,46.496,46.5038,114243.0
2017-02-01 13:40:00,59.81,59.83,59.81,59.83,72758.0,46.496,46.5115,46.496,46.5115,72758.0
2017-02-01 13:45:00,59.82,59.83,59.8,59.81,98376.0,46.5038,46.5115,46.4882,46.496,98376.0
2017-02-01 13:50:00,59.81,59.82,59.78,59.78,131675.0,46.496,46.5038,46.4727,46.4727,131675.0
2017-02-01 13:55:00,59.78,59.8,59.73,59.78,308046.0,46.4727,46.4882,46.4338,46.4727,308046.0
2017-02-01 14:00:00,59.77,59.91,59.74,59.85,702934.0,46.4649,46.5737,46.4416,46.5271,702934.0
2017-02-01 14:05:00,59.86,59.96,59.86,59.88,409715.0,46.5349,46.6126,46.5349,46.5504,409715.0
2017-02-01 14:10:00,59.88,59.91,59.85,59.88,490214.0,46.5504,46.5737,46.5271,46.5504,490214.0
2017-02-01 14:15:00,59.89,59.95,59.88,59.93,362060.0,46.5582,46.6048,46.5504,46.5893,362060.0
2017-02-01 14:20:00,59.93,59.97,59.92,59.96,216272.0,46.5893,46.6204,46.5815,46.6126,216272.0
2017-02-01 14:25:00,59.97,59.98,59.94,59.97,176371.0,46.6204,46.6281,46.597,46.6204,176371.0
2017-02-01 14:30:00,59.97,59.99,59.92,59.93,162135.0,46.6204,46.6359,46.5815,46.5893,162135.0
2017-02-01 14:35:00,59.93,59.94,59.91,59.93,247072.0,46.5893,46.597,46.5737,46.5893,247072.0
2017-02-01 14:40:00,59.93,59.95,59.9,59.95,144643.0,46.5893,46.6048,46.566,46.6048,144643.0
2017-02-01 14:45:00,59.95,59.95,59.93,59.93,163072.0,46.6048,46.6048,46.5893,46.5893,163072.0
2017-02-01 14:50:00,59.93,59.93,59.9,59.92,92986.0,46.5893,46.5893,46.566,46.5815,92986.0
2017-02-01 14:55:00,59.91,59.94,59.9,59.94,137006.0,46.5737,46.597,46.566,46.597,137006.0
2017-02-01 15:00:00,59.93,59.94,59.91,59.94,93861.0,46.5893,46.597,46.5737,46.597,93861.0
2017-02-01 15:05:00,59.94,59.96,59.92,59.94,870375.0,46.597,46.6126,46.5815,46.597,870375.0
2017-02-01 15:10:00,59.94,59.96,59.92,59.93,585447.0,46.597,46.6126,46.5815,46.5893,585447.0
2017-02-01 15:15:00,59.93,59.95,59.92,59.93,137885.0,46.5893,46.6048,46.5815,46.5893,137885.0
2017-02-01 15:20:00,59.93,59.96,59.92,59.94,146132.0,46.5893,46.6126,46.5815,46.597,146132.0
2017-02-01 15:25:00,59.94,59.95,59.93,59.95,176105.0,46.597,46.6048,46.5893,46.6048,176105.0
2017-02-01 15:30:00,59.94,59.95,59.93,59.93,175591.0,46.597,46.6048,46.5893,46.5893,175591.0
2017-02-01 15:35:00,59.93,59.96,59.92,59.96,1113227.0,46.5893,46.6126,46.5815,46.6126,1113227.0
2017-02-01 15:40:00,59.95,59.97,59.95,59.96,248969.0,46.6048,46.6204,46.6048,46.6126,248969.0
2017-02-01 15:45:00,59.97,59.97,59.92,59.93,466552.0,46.6204,46.6204,46.5815,46.5893,466552.0
2017-02-01 15:50:00,59.93,59.94,59.88,59.89,997617.0,46.5893,46.597,46.5504,46.5582,997617.0
2017-02-01 15:55:00,59.89,59.91,59.83,59.87,4701846.0,46.5582,46.5737,46.5115,46.5426,4701846.0
2017-02-02 09:30:00,59.93,59.96,59.91,59.93,767712.0,46.5893,46.6126,46.5737,46.5893,767712.0
2017-02-02 09:35:00,59.94,59.94,59.89,59.93,378032.0,46.597,46.597,46.5582,46.5893,378032.0
2017-02-02 09:40:00,59.93,59.97,59.9,59.96,294583.0,46.5893,46.6204,46.566,46.6126,294583.0
2017-02-02 09:45:00,59.95,59.97,59.92,59.97,183672.0,46.6048,46.6204,46.5815,46.6204,183672.0
2017-02-02 09:50:00,59.96,59.97,59.94,59.97,145946.0,46.6126,46.6204,46.597,46.6204,145946.0
2017-02-02 09:55:00,59.97,59.99,59.94,59.97,475430.0,46.6204,46.6359,46.597,46.6204,475430.0
2017-02-02 10:00:00,59.98,59.98,59.95,59.97,52137.0,46.6281,46.6281,46.6048,46.6204,52137.0
2017-02-02 10:05:00,59.97,59.98,59.93,59.94,117142.0,46.6204,46.6281,46.5893,46.597,117142.0
2017-02-02 10:10:00,59.94,59.97,59.94,59.97,403091.0,46.597,46.6204,46.597,46.6204,403091.0
2017-02-02 10:15:00,59.97,59.98,59.96,59.98,84077.0,46.6204,46.6281,46.6126,46.6281,84077.0
2017-02-02 10:20:00,59.98,59.99,59.94,59.96,42813.0,46.6281,46.6359,46.597,46.6126,42813.0
2017-02-02 10:25:00,59.95,59.96,59.93,59.93,249676.0,46.6048,46.6126,46.5893,46.5893,249676.0
2017-02-02 10:30:00,59.94,59.95,59.9,59.92,129055.0,46.597,46.6048,46.566,46.5815,129055.0
2017-02-02 10:35:00,59.92,59.92,59.9,59.91,161317.0,46.5815,46.5815,46.566,46.5737,161317.0
2017-02-02 10:40:00,59.9,59.91,59.88,59.89,174980.0,46.566,46.5737,46.5504,46.5582,174980.0
2017-02-02 10:45:00,59.89,59.9,59.87,59.9,89355.0,46.5582,46.566,46.5426,46.566,89355.0
2017-02-02 10:50:00,59.89,59.9,59.88,59.89,54393.0,46.5582,46.566,46.5504,46.5582,54393.0
2017-02-02 10:55:00,59.89,59.95,59.88,59.94,140188.0,46.5582,46.6048,46.5504,46.597,140188.0
2017-02-02 11:00:00,59.94,59.97,59.94,59.97,138756.0,46.597,46.6204,46.597,46.6204,138756.0
2017-02-02 11:05:00,59.96,59.98,59.95,59.95,74859.0,46.6126,46.6281,46.6048,46.6048,74859.0
2017-02-02 11:10:00,59.95,59.96,59.92,59.92,163213.0,46.6048,46.6126,46.5815,46.5815,163213.0
2017-02-02 11:15:00,59.92,59.93,59.89,59.91,115749.0,46.5815,46.5893,46.5582,46.5737,115749.0
2017-02-02 11:20:00,59.9,59.92,59.89,59.9,85760.0,46.566,46.5815,46.5582,46.566,85760.0
2017-02-02 11:25:00,59.9,59.91,59.86,59.86,112669.0,46.566,46.5737,46.5349,46.5349,112669.0
2017-02-02 11:30:00,59.86,59.88,59.85,59.86,306642.0,46.5349,46.5504,46.5271,46.5349,306642.0
2017-02-02 11:35:00,59.85,59.87,59.84,59.85,115846.0,46.5271,46.5426,46.5193,46.5271,115846.0
2017-02-02 11:40:00,59.85,59.86,59.82,59.83,117924.0,46.5271,46.5349,46.5038,46.5115,117924.0
2017-02-02 11:45:00,59.82,59.83,59.79,59.81,105172.0,46.5038,46.5115,46.4804,46.496,105172.0
2017-02-02 11:50:00,59.8,59.81,59.79,59.79,58528.0,46.4882,46.496,46.4804,46.4804,58528.0
2017-02-02 11:55:00,59.79,59.8,59.75,59.76,125673.0,46.4804,46.4882,46.4493,46.4571,125673.0
2017-02-02 12:00:00,59.76,59.78,59.75,59.77,101170.0,46.4571,46.4727,46.4493,46.4649,101170.0
2017-02-02 12:05:00,59.77,59.79,59.76,59.76,92576.0,46.4649,46.4804,46.4571,46.4571,92576.0
2017-02-02 12:10:00,59.76,59.79,59.75,59.77,108454.0,46.4571,46.4804,46.4493,46.4649,108454.0
2017-02-02 12:15:00,59.77,59.8,59.77,59.79,87720.0,46.4649,46.4882,46.4649,46.4804,87720.0
2017-02-02 12:20:00,59.79,59.79,59.76,59.78,123597.0,46.4804,46.4804,46.4571,46.4727,123597.0
2017-02-02 12:25:00,59.77,59.78,59.77,59.78,60476.0,46.4649,46.4727,46.4649,46.4727,60476.0
2017-02-02 12:30:00,59.78,59.81,59.77,59.8,95571.0,46.4727,46.496,46.4649,46.4882,95571.0
2017-02-02 12:35:00,59.8,59.81,59.79,59.8,43750.0,46.4882,46.496,46.4804,46.4882,43750.0
2017-02-02 12:40:00,59.8,59.82,59.8,59.81,56793.0,46.4882,46.5038,46.4882,46.496,56793.0
2017-02-02 12:45:00,59.82,59.83,59.81,59.82,68557.0,46.5038,46.5115,46.496,46.5038,68557.0
2017-02-02 12:50:00,59.82,59.84,59.82,59.83,71514.0,46.5038,46.5193,46.5038,46.5115,71514.0
2017-02-02 12:55:00,59.83,59.84,59.82,59.84,83224.0,46.5115,46.5193,46.5038,46.5193,83224.0
2017-02-02 13:00:00,59.84,59.85,59.83,59.84,81197.0,46.5193,46.5271,46.5115,46.5193,81197.0
2017-02-02 13:05:00,59.84,59.85,59.83,59.85,54147.0,46.5193,46.5271,46.5115,46.5271,54147.0
2017-02-02 13:10:00,59.85,59.86,59.84,59.85,34888.0,46.5271,46.5349,46.5193,46.5271,34888.0
2017-02-02 13:15:00,59.85,59.85,59.82,59.82,45307.0,46.5271,46.5271,46.5038,46.5038,45307.0
2017-02-02 13:20:00,59.82,59.83,59.81,59.82,129447.0,46.5038,46.5115,46.496,46.5038,129447.0
2017-02-02 13:25:00,59.82,59.83,59.82,59.83,21003.0,46.5038,46.5115,46.5038,46.5115,21003.0
2017-02-02 13:30:00,59.83,59.84,59.82,59.83,46112.0,46.5115,46.5193,46.5038,46.5115,46112.0
2017-02-02 13:35:00,59.83,59.84,59.82,59.83,239466.0,46.5115,46.5193,46.5038,46.5115,239466.0
2017-02-02 13:40:00,59.83,59.88,59.82,59.88,214716.0,46.5115,46.5504,46.5038,46.5504,214716.0
2017-02-02 13:45:00,59.88,59.89,59.85,59.86,298165.0,46.5504,46.5582,46.5271,46.5349,298165.0
2017-02-02 13:50:00,59.87,59.88,59.86,59.86,190325.0,46.5426,46.5504,46.5349,46.5349,190325.0
2017-02-02 13:55:00,59.87,59.87,59.84,59.84,106586.0,46.5426,46.5426,46.5193,46.5193,106586.0
2017-02-02 14:00:00,59.84,59.84,59.8,59.81,112089.0,46.5193,46.5193,46.4882,46.496,112089.0
2017-02-02 14:05:00,59.81,59.82,59.8,59.8,113324.0,46.496,46.5038,46.4882,46.4882,113324.0
2017-02-02 14:10:00,59.8,59.83,59.79,59.81,369002.0,46.4882,46.5115,46.4804,46.496,369002.0
2017-02-02 14:15:00,59.81,59.83,59.8,59.8,73288.0,46.496,46.5115,46.4882,46.4882,73288.0
2017-02-02 14:20:00,59.8,59.81,59.76,59.77,75151.0,46.4882,46.496,46.4571,46.4649,75151.0
2017-02-02 14:25:00,59.78,59.78,59.75,59.76,56313.0,46.4727,46.4727,46.4493,46.4571,56313.0
2017-02-02 14:30:00,59.76,59.76,59.73,59.74,105359.0,46.4571,46.4571,46.4338,46.4416,105359.0
2017-02-02 14:35:00,59.74,59.77,59.73,59.75,103772.0,46.4416,46.4649,46.4338,46.4493,103772.0
2017-02-02 14:40:00,59.76,59.77,59.74,59.77,308589.0,46.4571,46.4649,46.4416,46.4649,308589.0
2017-02-02 14:45:00,59.77,59.78,59.74,59.74,89425.0,46.4649,46.4727,46.4416,46.4416,89425.0
2017-02-02 14:50:00,59.75,59.76,59.74,59.76,63201.0,46.4493,46.4571,46.4416,46.4571,63201.0
2017-02-02 14:55:00,59.76,59.78,59.75,59.78,59600.0,46.4571,46.4727,46.4493,46.4727,59600.0
2017-02-02 15:00:00,59.78,59.78,59.76,59.76,118099.0,46.4727,46.4727,46.4571,46.4571,118099.0
2017-02-02 15:05:00,59.77,59.79,59.76,59.78,189884.0,46.4649,46.4804,46.4571,46.4727,189884.0
2017-02-02 15:10:00,59.78,59.8,59.77,59.8,103754.0,46.4727,46.4882,46.4649,46.4882,103754.0
2017-02-02 15:15:00,59.8,59.81,59.78,59.8,143384.0,46.4882,46.496,46.4727,46.4882,143384.0
2017-02-02 15:20:00,59.8,59.83,59.8,59.83,256048.0,46.4882,46.5115,46.4882,46.5115,256048.0
2017-02-02 15:25:00,59.83,59.86,59.82,59.85,183093.0,46.5115,46.5349,46.5038,46.5271,183093.0
2017-02-02 15:30:00,59.86,59.86,59.83,59.85,146565.0,46.5349,46.5349,46.5115,46.5271,146565.0
2017-02-02 15:35:00,59.85,59.86,59.84,59.84,189216.0,46.5271,46.5349,46.5193,46.5193,189216.0
2017-02-02 15:40:00,59.84,59.86,59.83,59.85,121436.0,46.5193,46.5349,46.5115,46.5271,121436.0
2017-02-02 15:45:00,59.85,59.88,59.85,59.88,408420.0,46.5271,46.5504,46.5271,46.5504,408420.0
2017-02-02 15:50:00,59.88,59.88,59.87,59.88,161969.0,46.5504,46.5504,46.5426,46.5504,161969.0
2017-02-02 15:55:00,59.88,59.91,59.86,59.88,1311551.0,46.5504,46.5737,46.5349,46.5504,1311551.0
2017-02-03 09:30:00,60.01,60.02,59.96,59.99,303155.0,46.6515,46.6592,46.6126,46.6359,303155.0
2017-02-03 09:35:00,59.98,60.01,59.97,60.0,185233.0,46.6281,46.6515,46.6204,46.6437,185233.0
2017-02-03 09:40:00,60.0,60.01,59.96,59.96,101469.0,46.6437,46.6515,46.6126,46.6126,101469.0
2017-02-03 09:45:00,59.96,59.99,59.95,59.97,139712.0,46.6126,46.6359,46.6048,46.6204,139712.0
2017-02-03 09:50:00,59.97,59.97,59.93,59.94,113316.0,46.6204,46.6204,46.5893,46.597,113316.0
2017-02-03 09:55:00,59.94,59.96,59.93,59.96,133076.0,46.597,46.6126,46.5893,46.6126,133076.0
2017-02-03 10:00:00,59.96,60.04,59.95,60.01,124417.0,46.6126,46.6748,46.6048,46.6515,124417.0
2017-02-03 10:05:00,60.02,60.03,60.0,60.02,74765.0,46.6592,46.667,46.6437,46.6592,74765.0
2017-02-03 10:10:00,60.02,60.06,60.01,60.06,65665.0,46.6592,46.6903,46.6515,46.6903,65665.0
2017-02-03 10:15:00,60.06,60.1,60.05,60.1,88595.0,46.6903,46.7214,46.6826,46.7214,88595.0
2017-02-03 10:20:00,60.1,60.15,60.1,60.13,97619.0,46.7214,46.7603,46.7214,46.7448,97619.0
2017-02-03 10:25:00,60.13,60.17,60.12,60.12,77795.0,46.7448,46.7758,46.737,46.737,77795.0
2017-02-03 10:30:00,60.13,60.15,60.12,60.14,208421.0,46.7448,46.7603,46.737,46.7525,208421.0
2017-02-03 10:35:00,60.13,60.14,60.12,60.13,100105.0,46.7448,46.7525,46.737,46.7448,100105.0
2017-02-03 10:40:00,60.13,60.17,60.12,60.15,69352.0,46.7448,46.7758,46.737,46.7603,69352.0
2017-02-03 10:45:00,60.15,60.18,60.15,60.18,192023.0,46.7603,46.7836,46.7603,46.7836,192023.0
2017-02-03 10:50:00,60.18,60.18,60.14,60.15,393104.0,46.7836,46.7836,46.7525,46.7603,393104.0
2017-02-03 10:55:00,60.14,60.15,60.12,60.13,185144.0,46.7525,46.7603,46.737,46.7448,185144.0
2017-02-03 11:00:00,60.13,60.16,60.13,60.15,451969.0,46.7448,46.7681,46.7448,46.7603,451969.0
2017-02-03 11:05:00,60.16,60.16,60.13,60.15,142151.0,46.7681,46.7681,46.7448,46.7603,142151.0
2017-02-03 11:10:00,60.15,60.16,60.13,60.14,182335.0,46.7603,46.7681,46.7448,46.7525,182335.0
2017-02-03 11:15:00,60.14,60.16,60.13,60.16,60563.0,46.7525,46.7681,46.7448,46.7681,60563.0
2017-02-03 11:20:00,60.16,60.17,60.12,60.14,120484.0,46.7681,46.7758,46.737,46.7525,120484.0
2017-02-03 11:25:00,60.13,60.14,60.11,60.11,378520.0,46.7448,46.7525,46.7292,46.7292,378520.0
2017-02-03 11:30:00,60.12,60.13,60.1,60.12,242587.0,46.737,46.7448,46.7214,46.737,242587.0
2017-02-03 11:35:00,60.12,60.12,60.09,60.11,139924.0,46.737,46.737,46.7137,46.7292,139924.0
2017-02-03 11:40:00,60.12,60.12,60.09,60.1,74081.0,46.737,46.737,46.7137,46.7214,74081.0
2017-02-03 11:45:00,60.11,60.12,60.09,60.1,32169.0,46.7292,46.737,46.7137,46.7214,32169.0
2017-02-03 11:50:00,60.1,60.11,60.09,60.1,78600.0,46.7214,46.7292,46.7137,46.7214,78600.0
2017-02-03 11:55:00,60.1,60.14,60.1,60.12,61417.0,46.7214,46.7525,46.7214,46.737,61417.0
2017-02-03 12:00:00,60.13,60.16,60.13,60.16,35634.0,46.7448,46.7681,46.7448,46.7681,35634.0
2017-02-03 12:05:00,60.16,60.16,60.14,60.16,138298.0,46.7681,46.7681,46.7525,46.7681,138298.0
2017-02-03 12:10:00,60.16,60.16,60.14,60.15,49322.0,46.7681,46.7681,46.7525,46.7603,49322.0
2017-02-03 12:15:00,60.15,60.16,60.14,60.16,24529.0,46.7603,46.7681,46.7525,46.7681,24529.0
2017-02-03 12:20:00,60.16,60.17,60.16,60.17,36305.0,46.7681,46.7758,46.7681,46.7758,36305.0
2017-02-03 12:25:00,60.16,60.17,60.14,60.15,68512.0,46.7681,46.7758,46.7525,46.7603,68512.0
2017-02-03 12:30:00,60.15,60.16,60.15,60.16,18043.0,46.7603,46.7681,46.7603,46.7681,18043.0
2017-02-03 12:35:00,60.16,60.17,60.16,60.17,56079.0,46.7681,46.7758,46.7681,46.7758,56079.0
2017-02-03 12:40:00,60.17,60.17,60.16,60.17,48536.0,46.7758,46.7758,46.7681,46.7758,48536.0
2017-02-03 12:45:00,60.16,60.17,60.15,60.16,26158.0,46.7681,46.7758,46.7603,46.7681,26158.0
2017-02-03 12:50:00,60.15,60.17,60.15,60.16,56835.0,46.7603,46.7758,46.7603,46.7681,56835.0
2017-02-03 12:55:00,60.16,60.17,60.15,60.16,22532.0,46.7681,46.7758,46.7603,46.7681,22532.0
2017-02-03 13:00:00,60.16,60.16,60.15,60.16,34535.0,46.7681,46.7681,46.7603,46.7681,34535.0
2017-02-03 13:05:00,60.16,60.16,60.15,60.16,49409.0,46.7681,46.7681,46.7603,46.7681,49409.0
2017-02-03 13:10:00,60.16,60.16,60.15,60.16,65550.0,46.7681,46.7681,46.7603,46.7681,65550.0
2017-02-03 13:15:00,60.16,60.16,60.14,60.15,69203.0,46.7681,46.7681,46.7525,46.7603,69203.0
2017-02-03 13:20:00,60.15,60.15,60.13,60.13,109367.0,46.7603,46.7603,46.7448,46.7448,109367.0
2017-02-03 13:25:00,60.13,60.14,60.12,60.14,53747.0,46.7448,46.7525,46.737,46.7525,53747.0
2017-02-03 13:30:00,60.13,60.13,60.12,60.13,64963.0,46.7448,46.7448,46.737,46.7448,64963.0
2017-02-03 13:35:00,60.13,60.13,60.07,60.1,192384.0,46.7448,46.7448,46.6981,46.7214,192384.0
2017-02-03 13:40:00,60.1,60.1,60.06,60.06,60000.0,46.7214,46.7214,46.6903,46.6903,60000.0
2017-02-03 13:45:00,60.06,60.07,60.06,60.06,30214.0,46.6903,46.6981,46.6903,46.6903,30214.0
2017-02-03 13:50:00,60.07,60.09,60.05,60.09,196362.0,46.6981,46.7137,46.6826,46.7137,196362.0
2017-02-03 13:55:00,60.08,60.09,60.06,60.06,279840.0,46.7059,46.7137,46.6903,46.6903,279840.0
2017-02-03 14:00:00,60.07,60.07,60.05,60.05,39231.0,46.6981,46.6981,46.6826,46.6826,39231.0
2017-02-03 14:05:00,60.05,60.06,60.02,60.04,86232.0,46.6826,46.6903,46.6592,46.6748,86232.0
2017-02-03 14:10:00,60.03,60.06,60.03,60.05,80974.0,46.667,46.6903,46.667,46.6826,80974.0
2017-02-03 14:15:00,60.05,60.07,60.04,60.04,45723.0,46.6826,46.6981,46.6748,46.6748,45723.0
2017-02-03 14:20:00,60.05,60.05,60.04,60.05,39888.0,46.6826,46.6826,46.6748,46.6826,39888.0
2017-02-03 14:25:00,60.05,60.06,60.03,60.05,96999.0,46.6826,46.6903,46.667,46.6826,96999.0
2017-02-03 14:30:00,60.04,60.06,60.04,60.05,65287.0,46.6748,46.6903,46.6748,46.6826,65287.0
2017-02-03 14:35:00,60.05,60.07,60.04,60.07,78383.0,46.6826,46.6981,46.6748,46.6981,78383.0
2017-02-03 14:40:00,60.07,60.07,60.04,60.05,137357.0,46.6981,46.6981,46.6748,46.6826,137357.0
2017-02-03 14:45:00,60.05,60.07,60.04,60.06,115653.0,46.6826,46.6981,46.6748,46.6903,115653.0
2017-02-03 14:50:00,60.06,60.08,60.05,60.08,113721.0,46.6903,46.7059,46.6826,46.7059,113721.0
2017-02-03 14:55:00,60.08,60.08,60.06,60.08,99100.0,46.7059,46.7059,46.6903,46.7059,99100.0
2017-02-03 15:00:00,60.08,60.08,60.06,60.07,58357.0,46.7059,46.7059,46.6903,46.6981,58357.0
2017-02-03 15:05:00,60.07,60.09,60.06,60.09,129144.0,46.6981,46.7137,46.6903,46.7137,129144.0
2017-02-03 15:10:00,60.08,60.09,60.07,60.08,440241.0,46.7059,46.7137,46.6981,46.7059,440241.0
2017-02-03 15:15:00,60.09,60.09,60.08,60.09,355576.0,46.7137,46.7137,46.7059,46.7137,355576.0
2017-02-03 15:20:00,60.08,60.09,60.08,60.09,31744.0,46.7059,46.7137,46.7059,46.7137,31744.0
2017-02-03 15:25:00,60.08,60.1,60.07,60.09,115088.0,46.7059,46.7214,46.6981,46.7137,115088.0
2017-02-03 15:30:00,60.09,60.11,60.08,60.1,79298.0,46.7137,46.7292,46.7059,46.7214,79298.0
2017-02-03 15:35:00,60.11,60.11,60.09,60.1,140704.0,46.7292,46.7292,46.7137,46.7214,140704.0
2017-02-03 15:40:00,60.11,60.12,60.09,60.09,567369.0,46.7292,46.737,46.7137,46.7137,567369.0
2017-02-03 15:45:00,60.09,60.11,60.08,60.09,245673.0,46.7137,46.7292,46.7059,46.7137,245673.0
2017-02-03 15:50:00,60.08,60.11,60.08,60.1,375369.0,46.7059,46.7292,46.7059,46.7214,375369.0
2017-02-03 15:55:00,60.11,60.14,60.08,60.13,1241440.0,46.7292,46.7525,46.7059,46.7448,1241440.0
2017-02-06 09:30:00,59.52,59.61,59.52,59.61,324999.0,46.2705,46.3405,46.2705,46.3405,324999.0
2017-02-06 09:35:00,59.61,59.62,59.57,59.62,455141.0,46.3405,46.3483,46.3094,46.3483,455141.0
2017-02-06 09:40:00,59.62,59.62,59.58,59.6,332568.0,46.3483,46.3483,46.3172,46.3327,332568.0
2017-02-06 09:45:00,59.6,59.6,59.56,59.57,266006.0,46.3327,46.3327,46.3016,46.3094,266006.0
2017-02-06 09:50:00,59.57,59.6,59.54,59.6,410148.0,46.3094,46.3327,46.2861,46.3327,410148.0
2017-02-06 09:55:00,59.6,59.63,59.59,59.62,218267.0,46.3327,46.3561,46.325,46.3483,218267.0
2017-02-06 10:00:00,59.62,59.62,59.57,59.59,88903.0,46.3483,46.3483,46.3094,46.325,88903.0
2017-02-06 10:05:00,59.6,59.6,59.55,59.56,96989.0,46.3327,46.3327,46.2939,46.3016,96989.0
2017-02-06 10:10:00,59.56,59.57,59.53,59.54,152256.0,46.3016,46.3094,46.2783,46.2861,152256.0
2017-02-06 10:15:00,59.53,59.59,59.53,59.55,228192.0,46.2783,46.325,46.2783,46.2939,228192.0
2017-02-06 10:20:00,59.56,59.58,59.55,59.57,153830.0,46.3016,46.3172,46.2939,46.3094,153830.0
2017-02-06 10:25:00,59.57,59.61,59.57,59.61,83153.0,46.3094,46.3405,46.3094,46.3405,83153.0
2017-02-06 10:30:00,59.6,59.61,59.55,59.56,109694.0,46.3327,46.3405,46.2939,46.3016,109694.0
2017-02-06 10:35:00,59.56,59.58,59.56,59.57,110721.0,46.3016,46.3172,46.3016,46.3094,110721.0
2017-02-06 10:40:00,59.56,59.58,59.55,59.57,148719.0,46.3016,46.3172,46.2939,46.3094,148719.0
2017-02-06 10:45:00,59.57,59.58,59.53,59.54,148813.0,46.3094,46.3172,46.2783,46.2861,148813.0
2017-02-06 10:50:00,59.54,59.55,59.52,59.53,196787.0,46.2861,46.2939,46.2705,46.2783,196787.0
2017-02-06 10:55:00,59.53,59.55,59.52,59.54,131140.0,46.2783,46.2939,46.2705,46.2861,131140.0
2017-02-06 11:00:00,59.54,59.57,59.53,59.57,154014.0,46.2861,46.3094,46.2783,46.3094,154014.0
2017-02-06 11:05:00,59.57,59.59,59.56,59.58,204055.0,46.3094,46.325,46.3016,46.3172,204055.0
2017-02-06 11:10:00,59.58,59.6,59.57,59.6,226605.0,46.3172,46.3327,46.3094,46.3327,226605.0
2017-02-06 11:15:00,59.6,59.61,59.58,59.6,277520.0,46.3327,46.3405,46.3172,46.3327,277520.0
2017-02-06 11:20:00,59.6,59.62,59.59,59.62,163199.0,46.3327,46.3483,46.325,46.3483,163199.0
2017-02-06 11:25:00,59.62,59.63,59.57,59.58,429560.0,46.3483,46.3561,46.3094,46.3172,429560.0
2017-02-06 11:30:00,59.58,59.59,59.55,59.56,451651.0,46.3172,46.325,46.2939,46.3016,451651.0
2017-02-06 11:35:00,59.56,59.57,59.54,59.57,152540.0,46.3016,46.3094,46.2861,46.3094,152540.0
2017-02-06 11:40:00,59.56,59.57,59.53,59.56,132380.0,46.3016,46.3094,46.2783,46.3016,132380.0
2017-02-06 11:45:00,59.56,59.56,59.53,59.54,91068.0,46.3016,46.3016,46.2783,46.2861,91068.0
2017-02-06 11:50:00,59.54,59.56,59.53,59.55,71715.0,46.2861,46.3016,46.2783,46.2939,71715.0
2017-02-06 11:55:00,59.55,59.56,59.54,59.55,33356.0,46.2939,46.3016,46.2861,46.2939,33356.0
2017-02-06 12:00:00,59.55,59.55,59.53,59.55,46731.0,46.2939,46.2939,46.2783,46.2939,46731.0
2017-02-06 12:05:00,59.55,59.55,59.53,59.53,43822.0,46.2939,46.2939,46.2783,46.2783,43822.0
2017-02-06 12:10:00,59.53,59.54,59.52,59.54,91643.0,46.2783,46.2861,46.2705,46.2861,91643.0
2017-02-06 12:15:00,59.54,59.55,59.53,59.54,40678.0,46.2861,46.2939,46.2783,46.2861,40678.0
2017-02-06 12:20:00,59.54,59.55,59.53,59.54,26095.0,46.2861,46.2939,46.2783,46.2861,26095.0
2017-02-06 12:25:00,59.54,59.55,59.53,59.55,67869.0,46.2861,46.2939,46.2783,46.2939,67869.0
2017-02-06 12:30:00,59.55,59.56,59.54,59.56,132290.0,46.2939,46.3016,46.2861,46.3016,132290.0
2017-02-06 12:35:00,59.55,59.56,59.53,59.55,114690.0,46.2939,46.3016,46.2783,46.2939,114690.0
2017-02-06 12:40:00,59.55,59.56,59.54,59.55,87746.0,46.2939,46.3016,46.2861,46.2939,87746.0
2017-02-06 12:45:00,59.54,59.55,59.53,59.54,116326.0,46.2861,46.2939,46.2783,46.2861,116326.0
2017-02-06 12:50:00,59.55,59.57,59.53,59.56,88912.0,46.2939,46.3094,46.2783,46.3016,88912.0
2017-02-06 12:55:00,59.57,59.57,59.53,59.54,80852.0,46.3094,46.3094,46.2783,46.2861,80852.0
2017-02-06 13:00:00,59.54,59.55,59.5,59.51,322551.0,46.2861,46.2939,46.255,46.2628,322551.0
2017-02-06 13:05:00,59.51,59.53,59.5,59.52,131643.0,46.2628,46.2783,46.255,46.2705,131643.0
2017-02-06 13:10:00,59.52,59.52,59.5,59.5,185761.0,46.2705,46.2705,46.255,46.255,185761.0
2017-02-06 13:15:00,59.51,59.52,59.49,59.51,112203.0,46.2628,46.2705,46.2472,46.2628,112203.0
2017-02-06 13:20:00,59.51,59.52,59.49,59.5,36540.0,46.2628,46.2705,46.2472,46.255,36540.0
2017-02-06 13:25:00,59.51,59.51,59.49,59.51,78055.0,46.2628,46.2628,46.2472,46.2628,78055.0
2017-02-06 13:30:00,59.5,59.51,59.48,59.5,67306.0,46.255,46.2628,46.2394,46.255,67306.0
2017-02-06 13:35:00,59.5,59.53,59.49,59.52,71889.0,46.255,46.2783,46.2472,46.2705,71889.0
2017-02-06 13:40:00,59.53,59.56,59.52,59.55,85510.0,46.2783,46.3016,46.2705,46.2939,85510.0
2017-02-06 13:45:00,59.55,59.56,59.54,59.55,70734.0,46.2939,46.3016,46.2861,46.2939,70734.0
2017-02-06 13:50:00,59.56,59.58,59.55,59.58,42013.0,46.3016,46.3172,46.2939,46.3172,42013.0
2017-02-06 13:55:00,59.57,59.6,59.57,59.6,54344.0,46.3094,46.3327,46.3094,46.3327,54344.0
2017-02-06 14:00:00,59.6,59.61,59.59,59.6,308316.0,46.3327,46.3405,46.325,46.3327,308316.0
2017-02-06 14:05:00,59.6,59.61,59.59,59.61,173323.0,46.3327,46.3405,46.325,46.3405,173323.0
2017-02-06 14:10:00,59.6,59.61,59.59,59.61,216722.0,46.3327,46.3405,46.325,46.3405,216722.0
2017-02-06 14:15:00,59.61,59.62,59.6,59.62,47761.0,46.3405,46.3483,46.3327,46.3483,47761.0
2017-02-06 14:20:00,59.61,59.64,59.61,59.64,159475.0,46.3405,46.3638,46.3405,46.3638,159475.0
2017-02-06 14:25:00,59.64,59.64,59.62,59.64,109831.0,46.3638,46.3638,46.3483,46.3638,109831.0
2017-02-06 14:30:00,59.64,59.66,59.63,59.66,71308.0,46.3638,46.3794,46.3561,46.3794,71308.0
2017-02-06 14:35:00,59.66,59.66,59.63,59.64,62099.0,46.3794,46.3794,46.3561,46.3638,62099.0
2017-02-06 14:40:00,59.63,59.64,59.62,59.64,67592.0,46.3561,46.3638,46.3483,46.3638,67592.0
2017-02-06 14:45:00,59.64,59.64,59.62,59.63,132824.0,46.3638,46.3638,46.3483,46.3561,132824.0
2017-02-06 14:50:00,59.63,59.63,59.6,59.61,134492.0,46.3561,46.3561,46.3327,46.3405,134492.0
2017-02-06 14:55:00,59.6,59.62,59.59,59.61,222342.0,46.3327,46.3483,46.325,46.3405,222342.0
2017-02-06 15:00:00,59.61,59.62,59.61,59.62,27714.0,46.3405,46.3483,46.3405,46.3483,27714.0
2017-02-06 15:05:00,59.62,59.63,59.61,59.62,201072.0,46.3483,46.3561,46.3405,46.3483,201072.0
2017-02-06 15:10:00,59.62,59.63,59.61,59.62,154481.0,46.3483,46.3561,46.3405,46.3483,154481.0
2017-02-06 15:15:00,59.62,59.64,59.61,59.63,134920.0,46.3483,46.3638,46.3405,46.3561,134920.0
2017-02-06 15:20:00,59.64,59.64,59.62,59.63,121660.0,46.3638,46.3638,46.3483,46.3561,121660.0
2017-02-06 15:25:00,59.63,59.65,59.62,59.65,86664.0,46.3561,46.3716,46.3483,46.3716,86664.0
2017-02-06 15:30:00,59.65,59.66,59.64,59.66,103987.0,46.3716,46.3794,46.3638,46.3794,103987.0
2017-02-06 15:35:00,59.66,59.68,59.65,59.68,192770.0,46.3794,46.3949,46.3716,46.3949,192770.0
2017-02-06 15:40:00,59.68,59.68,59.67,59.68,79213.0,46.3949,46.3949,46.3872,46.3949,79213.0
2017-02-06 15:45:00,59.68,59.68,59.65,59.66,341851.0,46.3949,46.3949,46.3716,46.3794,341851.0
2017-02-06 15:50:00,59.66,59.67,59.65,59.67,656606.0,46.3794,46.3872,46.3716,46.3872,656606.0
2017-02-06 15:55:00,59.67,59.7,59.66,59.69,1132615.0,46.3872,46.4105,46.3794,46.4027,1132615.0
2017-02-07 09:30:00,59.58,59.61,59.55,59.57,280545.0,46.3172,46.3405,46.2939,46.3094,280545.0
2017-02-07 09:35:00,59.57,59.61,59.56,59.59,155346.0,46.3094,46.3405,46.3016,46.325,155346.0
2017-02-07 09:40:00,59.59,59.61,59.57,59.6,81635.0,46.325,46.3405,46.3094,46.3327,81635.0
2017-02-07 09:45:00,59.6,59.62,59.59,59.6,172505.0,46.3327,46.3483,46.325,46.3327,172505.0
2017-02-07 09:50:00,59.6,59.6,59.57,59.59,45526.0,46.3327,46.3327,46.3094,46.325,45526.0
2017-02-07 09:55:00,59.59,59.6,59.56,59.58,262361.0,46.325,46.3327,46.3016,46.3172,262361.0
2017-02-07 10:00:00,59.58,59.58,59.55,59.56,444728.0,46.3172,46.3172,46.2939,46.3016,444728.0
2017-02-07 10:05:00,59.55,59.57,59.53,59.56,210340.0,46.2939,46.3094,46.2783,46.3016,210340.0
2017-02-07 10:10:00,59.56,59.58,59.55,59.58,186755.0,46.3016,46.3172,46.2939,46.3172,186755.0
2017-02-07 10:15:00,59.58,59.6,59.57,59.6,50749.0,46.3172,46.3327,46.3094,46.3327,50749.0
2017-02-07 10:20:00,59.6,59.6,59.56,59.57,146635.0,46.3327,46.3327,46.3016,46.3094,146635.0
2017-02-07 10:25:00,59.57,59.61,59.57,59.58,159222.0,46.3094,46.3405,46.3094,46.3172,159222.0
2017-02-07 10:30:00,59.58,59.59,59.55,59.55,110731.0,46.3172,46.325,46.2939,46.2939,110731.0
2017-02-07 10:35:00,59.56,59.59,59.55,59.59,123907.0,46.3016,46.325,46.2939,46.325,123907.0
2017-02-07 10:40:00,59.59,59.6,59.57,59.6,150326.0,46.325,46.3327,46.3094,46.3327,150326.0
2017-02-07 10:45:00,59.59,59.61,59.58,59.61,206233.0,46.325,46.3405,46.3172,46.3405,206233.0
2017-02-07 10:50:00,59.61,59.61,59.56,59.57,71358.0,46.3405,46.3405,46.3016,46.3094,71358.0
2017-02-07 10:55:00,59.58,59.59,59.56,59.59,164363.0,46.3172,46.325,46.3016,46.325,164363.0
2017-02-07 11:00:00,59.59,59.62,59.58,59.6,238584.0,46.325,46.3483,46.3172,46.3327,238584.0
2017-02-07 11:05:00,59.6,59.62,59.58,59.6,90323.0,46.3327,46.3483,46.3172,46.3327,90323.0
2017-02-07 11:10:00,59.6,59.61,59.58,59.58,47151.0,46.3327,46.3405,46.3172,46.3172,47151.0
2017-02-07 11:15:00,59.58,59.6,59.57,59.59,220980.0,46.3172,46.3327,46.3094,46.325,220980.0
2017-02-07 11:20:00,59.58,59.59,59.56,59.57,93510.0,46.3172,46.325,46.3016,46.3094,93510.0
2017-02-07 11:25:00,59.57,59.57,59.54,59.55,190419.0,46.3094,46.3094,46.2861,46.2939,190419.0
2017-02-07 11:30:00,59.55,59.59,59.53,59.58,207090.0,46.2939,46.325,46.2783,46.3172,207090.0
2017-02-07 11:35:00,59.58,59.58,59.53,59.55,192004.0,46.3172,46.3172,46.2783,46.2939,192004.0
2017-02-07 11:40:00,59.55,59.58,59.54,59.58,135225.0,46.2939,46.3172,46.2861,46.3172,135225.0
2017-02-07 11:45:00,59.58,59.6,59.57,59.6,77539.0,46.3172,46.3327,46.3094,46.3327,77539.0
2017-02-07 11:50:00,59.6,59.62,59.59,59.62,779617.0,46.3327,46.3483,46.325,46.3483,779617.0
2017-02-07 11:55:00,59.62,59.63,59.59,59.61,80970.0,46.3483,46.3561,46.325,46.3405,80970.0
2017-02-07 12:00:00,59.61,59.64,59.6,59.63,56189.0,46.3405,46.3638,46.3327,46.3561,56189.0
2017-02-07 12:05:00,59.63,59.63,59.6,59.62,51177.0,46.3561,46.3561,46.3327,46.3483,51177.0
2017-02-07 12:10:00,59.62,59.65,59.61,59.65,275849.0,46.3483,46.3716,46.3405,46.3716,275849.0
2017-02-07 12:15:00,59.65,59.65,59.62,59.63,109123.0,46.3716,46.3716,46.3483,46.3561,109123.0
2017-02-07 12:20:00,59.63,59.63,59.61,59.61,103432.0,46.3561,46.3561,46.3405,46.3405,103432.0
2017-02-07 12:25:00,59.61,59.63,59.59,59.6,89053.0,46.3405,46.3561,46.325,46.3327,89053.0
2017-02-07 12:30:00,59.6,59.62,59.58,59.6,53603.0,46.3327,46.3483,46.3172,46.3327,53603.0
2017-02-07 12:35:00,59.6,59.61,59.59,59.61,40468.0,46.3327,46.3405,46.325,46.3405,40468.0
2017-02-07 12:40:00,59.61,59.61,59.57,59.58,71565.0,46.3405,46.3405,46.3094,46.3172,71565.0
2017-02-07 12:45:00,59.59,59.6,59.55,59.55,54296.0,46.325,46.3327,46.2939,46.2939,54296.0
2017-02-07 12:50:00,59.55,59.57,59.55,59.56,39521.0,46.2939,46.3094,46.2939,46.3016,39521.0
2017-02-07 12:55:00,59.55,59.55,59.53,59.54,49970.0,46.2939,46.2939,46.2783,46.2861,49970.0
2017-02-07 13:00:00,59.54,59.56,59.54,59.55,18006.0,46.2861,46.3016,46.2861,46.2939,18006.0
2017-02-07 13:05:00,59.56,59.6,59.56,59.6,47976.0,46.3016,46.3327,46.3016,46.3327,47976.0
2017-02-07 13:10:00,59.6,59.64,59.6,59.63,32658.0,46.3327,46.3638,46.3327,46.3561,32658.0
2017-02-07 13:15:00,59.63,59.65,59.61,59.64,70438.0,46.3561,46.3716,46.3405,46.3638,70438.0
2017-02-07 13:20:00,59.65,59.65,59.61,59.61,97451.0,46.3716,46.3716,46.3405,46.3405,97451.0
2017-02-07 13:25:00,59.61,59.64,59.61,59.62,71061.0,46.3405,46.3638,46.3405,46.3483,71061.0
2017-02-07 13:30:00,59.62,59.64,59.61,59.64,208223.0,46.3483,46.3638,46.3405,46.3638,208223.0
2017-02-07 13:35:00,59.64,59.65,59.63,59.65,53671.0,46.3638,46.3716,46.3561,46.3716,53671.0
2017-02-07 13:40:00,59.64,59.65,59.61,59.63,100161.0,46.3638,46.3716,46.3405,46.3561,100161.0
2017-02-07 13:45:00,59.63,59.63,59.61,59.62,20464.0,46.3561,46.3561,46.3405,46.3483,20464.0
2017-02-07 13:50:00,59.62,59.65,59.61,59.63,45950.0,46.3483,46.3716,46.3405,46.3561,45950.0
2017-02-07 13:55:00,59.63,59.64,59.62,59.63,72328.0,46.3561,46.3638,46.3483,46.3561,72328.0
2017-02-07 14:00:00,59.62,59.63,59.6,59.61,203728.0,46.3483,46.3561,46.3327,46.3405,203728.0
2017-02-07 14:05:00,59.61,59.61,59.59,59.59,39286.0,46.3405,46.3405,46.325,46.325,39286.0
2017-02-07 14:10:00,59.6,59.61,59.58,59.6,85210.0,46.3327,46.3405,46.3172,46.3327,85210.0
2017-02-07 14:15:00,59.61,59.62,59.59,59.6,55487.0,46.3405,46.3483,46.325,46.3327,55487.0
2017-02-07 14:20:00,59.6,59.6,59.58,59.6,66430.0,46.3327,46.3327,46.3172,46.3327,66430.0
2017-02-07 14:25:00,59.6,59.61,59.59,59.61,27295.0,46.3327,46.3405,46.325,46.3405,27295.0
2017-02-07 14:30:00,59.61,59.64,59.6,59.61,60964.0,46.3405,46.3638,46.3327,46.3405,60964.0
2017-02-07 14:35:00,59.62,59.63,59.6,59.61,105687.0,46.3483,46.3561,46.3327,46.3405,105687.0
2017-02-07 14:40:00,59.6,59.62,59.59,59.62,133644.0,46.3327,46.3483,46.325,46.3483,133644.0
2017-02-07 14:45:00,59.61,59.63,59.6,59.62,108904.0,46.3405,46.3561,46.3327,46.3483,108904.0
2017-02-07 14:50:00,59.62,59.63,59.61,59.61,51446.0,46.3483,46.3561,46.3405,46.3405,51446.0
2017-02-07 14:55:00,59.62,59.63,59.61,59.63,149746.0,46.3483,46.3561,46.3405,46.3561,149746.0
2017-02-07 15:00:00,59.63,59.66,59.62,59.66,137750.0,46.3561,46.3794,46.3483,46.3794,137750.0
2017-02-07 15:05:00,59.66,59.68,59.64,59.66,104726.0,46.3794,46.3949,46.3638,46.3794,104726.0
2017-02-07 15:10:00,59.67,59.67,59.64,59.65,44469.0,46.3872,46.3872,46.3638,46.3716,44469.0
2017-02-07 15:15:00,59.65,59.67,59.64,59.66,159170.0,46.3716,46.3872,46.3638,46.3794,159170.0
2017-02-07 15:20:00,59.66,59.66,59.62,59.63,166408.0,46.3794,46.3794,46.3483,46.3561,166408.0
2017-02-07 15:25:00,59.62,59.64,59.62,59.63,66804.0,46.3483,46.3638,46.3483,46.3561,66804.0
2017-02-07 15:30:00,59.63,59.64,59.62,59.62,249778.0,46.3561,46.3638,46.3483,46.3483,249778.0
2017-02-07 15:35:00,59.62,59.63,59.61,59.62,138850.0,46.3483,46.3561,46.3405,46.3483,138850.0
2017-02-07 15:40:00,59.62,59.62,59.6,59.61,146255.0,46.3483,46.3483,46.3327,46.3405,146255.0
2017-02-07 15:45:00,59.61,59.61,59.59,59.6,126973.0,46.3405,46.3405,46.325,46.3327,126973.0
2017-02-07 15:50:00,59.6,59.61,59.58,59.59,184113.0,46.3327,46.3405,46.3172,46.325,184113.0
2017-02-07 15:55:00,59.6,59.64,59.59,59.64,734006.0,46.3327,46.3638,46.325,46.3638,734006.0
2017-02-08 09:30:00,59.59,59.62,59.55,59.58,1011610.0,46.325,46.3483,46.2939,46.3172,1011610.0
2017-02-08 09:35:00,59.57,59.58,59.52,59.54,171672.0,46.3094,46.3172,46.2705,46.2861,171672.0
2017-02-08 09:40:00,59.55,59.59,59.54,59.58,128504.0,46.2939,46.325,46.2861,46.3172,128504.0
2017-02-08 09:45:00,59.58,59.58,59.53,59.54,215117.0,46.3172,46.3172,46.2783,46.2861,215117.0
2017-02-08 09:50:00,59.54,59.57,59.53,59.53,166570.0,46.2861,46.3094,46.2783,46.2783,166570.0
2017-02-08 09:55:00,59.54,59.57,59.52,59.56,226660.0,46.2861,46.3094,46.2705,46.3016,226660.0
2017-02-08 10:00:00,59.56,59.56,59.53,59.54,175006.0,46.3016,46.3016,46.2783,46.2861,175006.0
2017-02-08 10:05:00,59.54,59.57,59.53,59.55,103125.0,46.2861,46.3094,46.2783,46.2939,103125.0
2017-02-08 10:10:00,59.54,59.61,59.53,59.61,152808.0,46.2861,46.3405,46.2783,46.3405,152808.0
2017-02-08 10:15:00,59.6,59.62,59.58,59.59,114761.0,46.3327,46.3483,46.3172,46.325,114761.0
2017-02-08 10:20:00,59.6,59.61,59.58,59.6,78212.0,46.3327,46.3405,46.3172,46.3327,78212.0
2017-02-08 10:25:00,59.6,59.61,59.58,59.6,67562.0,46.3327,46.3405,46.3172,46.3327,67562.0
2017-02-08 10:30:00,59.59,59.61,59.57,59.58,112294.0,46.325,46.3405,46.3094,46.3172,112294.0
2017-02-08 10:35:00,59.58,59.61,59.57,59.59,85044.0,46.3172,46.3405,46.3094,46.325,85044.0
2017-02-08 10:40:00,59.59,59.66,59.56,59.64,322460.0,46.325,46.3794,46.3016,46.3638,322460.0
2017-02-08 10:45:00,59.64,59.68,59.63,59.67,198683.0,46.3638,46.3949,46.3561,46.3872,198683.0
2017-02-08 10:50:00,59.68,59.7,59.66,59.7,110978.0,46.3949,46.4105,46.3794,46.4105,110978.0
2017-02-08 10:55:00,59.7,59.73,59.69,59.73,140456.0,46.4105,46.4338,46.4027,46.4338,140456.0
2017-02-08 11:00:00,59.73,59.78,59.72,59.78,239292.0,46.4338,46.4727,46.426,46.4727,239292.0
2017-02-08 11:05:00,59.78,59.78,59.74,59.75,65274.0,46.4727,46.4727,46.4416,46.4493,65274.0
2017-02-08 11:10:00,59.75,59.76,59.73,59.75,219705.0,46.4493,46.4571,46.4338,46.4493,219705.0
2017-02-08 11:15:00,59.74,59.77,59.74,59.76,75168.0,46.4416,46.4649,46.4416,46.4571,75168.0
2017-02-08 11:20:00,59.76,59.79,59.75,59.76,97425.0,46.4571,46.4804,46.4493,46.4571,97425.0
2017-02-08 11:25:00,59.76,59.78,59.74,59.76,232902.0,46.4571,46.4727,46.4416,46.4571,232902.0
2017-02-08 11:30:00,59.76,59.78,59.75,59.76,368825.0,46.4571,46.4727,46.4493,46.4571,368825.0
2017-02-08 11:35:00,59.76,59.76,59.71,59.74,140590.0,46.4571,46.4571,46.4182,46.4416,140590.0
2017-02-08 11:40:00,59.74,59.76,59.72,59.72,145764.0,46.4416,46.4571,46.426,46.426,145764.0
2017-02-08 11:45:00,59.72,59.74,59.71,59.73,119706.0,46.426,46.4416,46.4182,46.4338,119706.0
2017-02-08 11:50:00,59.73,59.74,59.72,59.73,51175.0,46.4338,46.4416,46.426,46.4338,51175.0
2017-02-08 11:55:00,59.73,59.75,59.72,59.74,33546.0,46.4338,46.4493,46.426,46.4416,33546.0
2017-02-08 12:00:00,59.75,59.78,59.75,59.78,53285.0,46.4493,46.4727,46.4493,46.4727,53285.0
2017-02-08 12:05:00,59.78,59.8,59.77,59.79,82096.0,46.4727,46.4882,46.4649,46.4804,82096.0
2017-02-08 12:10:00,59.79,59.8,59.77,59.78,59868.0,46.4804,46.4882,46.4649,46.4727,59868.0
2017-02-08 12:15:00,59.78,59.79,59.77,59.79,32592.0,46.4727,46.4804,46.4649,46.4804,32592.0
2017-02-08 12:20:00,59.78,59.8,59.78,59.79,42826.0,46.4727,46.4882,46.4727,46.4804,42826.0
2017-02-08 12:25:00,59.79,59.79,59.76,59.77,54497.0,46.4804,46.4804,46.4571,46.4649,54497.0
2017-02-08 12:30:00,59.77,59.78,59.76,59.77,32719.0,46.4649,46.4727,46.4571,46.4649,32719.0
2017-02-08 12:35:00,59.78,59.78,59.75,59.77,37425.0,46.4727,46.4727,46.4493,46.4649,37425.0
2017-02-08 12:40:00,59.76,59.77,59.75,59.75,30765.0,46.4571,46.4649,46.4493,46.4493,30765.0
2017-02-08 12:45:00,59.75,59.76,59.74,59.76,61797.0,46.4493,46.4571,46.4416,46.4571,61797.0
2017-02-08 12:50:00,59.76,59.77,59.75,59.76,74782.0,46.4571,46.4649,46.4493,46.4571,74782.0
2017-02-08 12:55:00,59.76,59.77,59.75,59.75,18260.0,46.4571,46.4649,46.4493,46.4493,18260.0
2017-02-08 13:00:00,59.75,59.76,59.72,59.75,113885.0,46.4493,46.4571,46.426,46.4493,113885.0
2017-02-08 13:05:00,59.75,59.76,59.74,59.76,56242.0,46.4493,46.4571,46.4416,46.4571,56242.0
2017-02-08 13:10:00,59.76,59.76,59.73,59.73,54463.0,46.4571,46.4571,46.4338,46.4338,54463.0
2017-02-08 13:15:00,59.73,59.74,59.71,59.73,51512.0,46.4338,46.4416,46.4182,46.4338,51512.0
2017-02-08 13:20:00,59.73,59.73,59.72,59.72,15209.0,46.4338,46.4338,46.426,46.426,15209.0
2017-02-08 13:25:00,59.72,59.73,59.7,59.72,81768.0,46.426,46.4338,46.4105,46.426,81768.0
2017-02-08 13:30:00,59.72,59.73,59.7,59.71,118949.0,46.426,46.4338,46.4105,46.4182,118949.0
2017-02-08 13:35:00,59.72,59.73,59.71,59.73,57372.0,46.426,46.4338,46.4182,46.4338,57372.0
2017-02-08 13:40:00,59.73,59.73,59.71,59.73,105742.0,46.4338,46.4338,46.4182,46.4338,105742.0
2017-02-08 13:45:00,59.72,59.76,59.71,59.75,144102.0,46.426,46.4571,46.4182,46.4493,144102.0
2017-02-08 13:50:00,59.74,59.75,59.74,59.75,88983.0,46.4416,46.4493,46.4416,46.4493,88983.0
2017-02-08 13:55:00,59.74,59.76,59.74,59.76,174493.0,46.4416,46.4571,46.4416,46.4571,174493.0
2017-02-08 14:00:00,59.76,59.76,59.74,59.76,191237.0,46.4571,46.4571,46.4416,46.4571,191237.0
2017-02-08 14:05:00,59.76,59.76,59.74,59.75,62223.0,46.4571,46.4571,46.4416,46.4493,62223.0
2017-02-08 14:10:00,59.75,59.76,59.74,59.75,35217.0,46.4493,46.4571,46.4416,46.4493,35217.0
2017-02-08 14:15:00,59.75,59.77,59.75,59.77,33207.0,46.4493,46.4649,46.4493,46.4649,33207.0
2017-02-08 14:20:00,59.76,59.78,59.76,59.77,102338.0,46.4571,46.4727,46.4571,46.4649,102338.0
2017-02-08 14:25:00,59.77,59.78,59.76,59.77,149461.0,46.4649,46.4727,46.4571,46.4649,149461.0
2017-02-08 14:30:00,59.77,59.78,59.76,59.78,102736.0,46.4649,46.4727,46.4571,46.4727,102736.0
2017-02-08 14:35:00,59.78,59.78,59.76,59.77,98211.0,46.4727,46.4727,46.4571,46.4649,98211.0
2017-02-08 14:40:00,59.77,59.78,59.76,59.77,52375.0,46.4649,46.4727,46.4571,46.4649,52375.0
2017-02-08 14:45:00,59.77,59.78,59.76,59.77,151637.0,46.4649,46.4727,46.4571,46.4649,151637.0
2017-02-08 14:50:00,59.78,59.79,59.76,59.78,96857.0,46.4727,46.4804,46.4571,46.4727,96857.0
2017-02-08 14:55:00,59.78,59.78,59.77,59.77,54016.0,46.4727,46.4727,46.4649,46.4649,54016.0
2017-02-08 15:00:00,59.78,59.79,59.74,59.77,256335.0,46.4727,46.4804,46.4416,46.4649,256335.0
2017-02-08 15:05:00,59.77,59.79,59.76,59.79,134481.0,46.4649,46.4804,46.4571,46.4804,134481.0
2017-02-08 15:10:00,59.79,59.79,59.78,59.79,28058.0,46.4804,46.4804,46.4727,46.4804,28058.0
2017-02-08 15:15:00,59.79,59.79,59.77,59.78,68933.0,46.4804,46.4804,46.4649,46.4727,68933.0
2017-02-08 15:20:00,59.79,59.79,59.77,59.79,69638.0,46.4804,46.4804,46.4649,46.4804,69638.0
2017-02-08 15:25:00,59.79,59.81,59.78,59.8,63242.0,46.4804,46.496,46.4727,46.4882,63242.0
2017-02-08 15:30:00,59.8,59.8,59.79,59.79,90381.0,46.4882,46.4882,46.4804,46.4804,90381.0
2017-02-08 15:35:00,59.8,59.81,59.79,59.8,136173.0,46.4882,46.496,46.4804,46.4882,136173.0
2017-02-08 15:40:00,59.8,59.81,59.79,59.8,172675.0,46.4882,46.496,46.4804,46.4882,172675.0
2017-02-08 15:45:00,59.81,59.81,59.78,59.79,256292.0,46.496,46.496,46.4727,46.4804,256292.0
2017-02-08 15:50:00,59.79,59.8,59.77,59.78,279919.0,46.4804,46.4882,46.4649,46.4727,279919.0
2017-02-08 15:55:00,59.79,59.79,59.75,59.77,834271.0,46.4804,46.4804,46.4493,46.4649,834271.0
2017-02-09 09:30:00,59.83,59.87,59.82,59.83,278956.0,46.5115,46.5426,46.5038,46.5115,278956.0
2017-02-09 09:35:00,59.84,59.87,59.83,59.86,154952.0,46.5193,46.5426,46.5115,46.5349,154952.0
2017-02-09 09:40:00,59.85,59.88,59.85,59.86,111402.0,46.5271,46.5504,46.5271,46.5349,111402.0
2017-02-09 09:45:00,59.87,59.88,59.83,59.86,183768.0,46.5426,46.5504,46.5115,46.5349,183768.0
2017-02-09 09:50:00,59.87,59.89,59.85,59.88,134924.0,46.5426,46.5582,46.5271,46.5504,134924.0
2017-02-09 09:55:00,59.87,59.88,59.77,59.8,610612.0,46.5426,46.5504,46.4649,46.4882,610612.0
2017-02-09 10:00:00,59.8,59.81,59.76,59.77,350254.0,46.4882,46.496,46.4571,46.4649,350254.0
2017-02-09 10:05:00,59.78,59.79,59.76,59.77,77954.0,46.4727,46.4804,46.4571,46.4649,77954.0
2017-02-09 10:10:00,59.78,59.83,59.75,59.81,125914.0,46.4727,46.5115,46.4493,46.496,125914.0
2017-02-09 10:15:00,59.8,59.83,59.79,59.83,91949.0,46.4882,46.5115,46.4804,46.5115,91949.0
2017-02-09 10:20:00,59.82,59.84,59.8,59.82,209009.0,46.5038,46.5193,46.4882,46.5038,209009.0
2017-02-09 10:25:00,59.81,59.86,59.81,59.86,76669.0,46.496,46.5349,46.496,46.5349,76669.0
2017-02-09 10:30:00,59.86,59.88,59.82,59.83,188266.0,46.5349,46.5504,46.5038,46.5115,188266.0
2017-02-09 10:35:00,59.83,59.88,59.82,59.87,116821.0,46.5115,46.5504,46.5038,46.5426,116821.0
2017-02-09 10:40:00,59.87,59.91,59.86,59.91,76332.0,46.5426,46.5737,46.5349,46.5737,76332.0
2017-02-09 10:45:00,59.9,59.94,59.89,59.94,94918.0,46.566,46.597,46.5582,46.597,94918.0
2017-02-09 10:50:00,59.94,59.95,59.91,59.93,189147.0,46.597,46.6048,46.5737,46.5893,189147.0
2017-02-09 10:55:00,59.92,59.93,59.91,59.91,210039.0,46.5815,46.5893,46.5737,46.5737,210039.0
2017-02-09 11:00:00,59.91,59.92,59.87,59.89,316243.0,46.5737,46.5815,46.5426,46.5582,316243.0
2017-02-09 11:05:00,59.9,59.91,59.87,59.87,145816.0,46.566,46.5737,46.5426,46.5426,145816.0
2017-02-09 11:10:00,59.87,59.91,59.87,59.9,224808.0,46.5426,46.5737,46.5426,46.566,224808.0
2017-02-09 11:15:00,59.91,59.94,59.89,59.94,111561.0,46.5737,46.597,46.5582,46.597,111561.0
2017-02-09 11:20:00,59.94,59.98,59.93,59.96,254531.0,46.597,46.6281,46.5893,46.6126,254531.0
2017-02-09 11:25:00,59.96,60.02,59.96,59.99,82428.0,46.6126,46.6592,46.6126,46.6359,82428.0
2017-02-09 11:30:00,59.99,60.0,59.94,59.95,383387.0,46.6359,46.6437,46.597,46.6048,383387.0
2017-02-09 11:35:00,59.95,59.96,59.92,59.94,517050.0,46.6048,46.6126,46.5815,46.597,517050.0
2017-02-09 11:40:00,59.93,59.94,59.92,59.92,104156.0,46.5893,46.597,46.5815,46.5815,104156.0
2017-02-09 11:45:00,59.93,59.94,59.91,59.92,123693.0,46.5893,46.597,46.5737,46.5815,123693.0
2017-02-09 11:50:00,59.91,59.92,59.89,59.9,158654.0,46.5737,46.5815,46.5582,46.566,158654.0
2017-02-09 11:55:00,59.91,59.91,59.88,59.89,110556.0,46.5737,46.5737,46.5504,46.5582,110556.0
2017-02-09 12:00:00,59.89,59.92,59.89,59.92,63651.0,46.5582,46.5815,46.5582,46.5815,63651.0
2017-02-09 12:05:00,59.91,59.94,59.9,59.94,62739.0,46.5737,46.597,46.566,46.597,62739.0
2017-02-09 12:10:00,59.94,59.97,59.94,59.96,61007.0,46.597,46.6204,46.597,46.6126,61007.0
2017-02-09 12:15:00,59.96,59.96,59.94,59.95,35373.0,46.6126,46.6126,46.597,46.6048,35373.0
2017-02-09 12:20:00,59.96,59.96,59.93,59.94,47903.0,46.6126,46.6126,46.5893,46.597,47903.0
2017-02-09 12:25:00,59.93,59.95,59.93,59.94,322684.0,46.5893,46.6048,46.5893,46.597,322684.0
2017-02-09 12:30:00,59.94,59.96,59.93,59.95,24957.0,46.597,46.6126,46.5893,46.6048,24957.0
2017-02-09 12:35:00,59.96,59.97,59.94,59.94,45426.0,46.6126,46.6204,46.597,46.597,45426.0
2017-02-09 12:40:00,59.95,59.96,59.94,59.96,45190.0,46.6048,46.6126,46.597,46.6126,45190.0
2017-02-09 12:45:00,59.97,59.97,59.94,59.94,25383.0,46.6204,46.6204,46.597,46.597,25383.0
2017-02-09 12:50:00,59.95,59.95,59.92,59.93,62284.0,46.6048,46.6048,46.5815,46.5893,62284.0
2017-02-09 12:55:00,59.93,59.95,59.92,59.95,35902.0,46.5893,46.6048,46.5815,46.6048,35902.0
2017-02-09 13:00:00,59.94,59.97,59.93,59.95,233144.0,46.597,46.6204,46.5893,46.6048,233144.0
2017-02-09 13:05:00,59.95,59.95,59.93,59.94,273724.0,46.6048,46.6048,46.5893,46.597,273724.0
2017-02-09 13:10:00,59.95,59.95,59.93,59.94,66841.0,46.6048,46.6048,46.5893,46.597,66841.0
2017-02-09 13:15:00,59.94,59.97,59.94,59.96,65121.0,46.597,46.6204,46.597,46.6126,65121.0
2017-02-09 13:20:00,59.95,59.97,59.95,59.96,47761.0,46.6048,46.6204,46.6048,46.6126,47761.0
2017-02-09 13:25:00,59.96,59.97,59.95,59.96,88731.0,46.6126,46.6204,46.6048,46.6126,88731.0
2017-02-09 13:30:00,59.96,59.96,59.94,59.95,53043.0,46.6126,46.6126,46.597,46.6048,53043.0
2017-02-09 13:35:00,59.95,59.95,59.94,59.95,27618.0,46.6048,46.6048,46.597,46.6048,27618.0
2017-02-09 13:40:00,59.94,59.97,59.94,59.97,31937.0,46.597,46.6204,46.597,46.6204,31937.0
2017-02-09 13:45:00,59.97,59.98,59.96,59.98,108175.0,46.6204,46.6281,46.6126,46.6281,108175.0
2017-02-09 13:50:00,59.98,59.98,59.97,59.98,36663.0,46.6281,46.6281,46.6204,46.6281,36663.0
2017-02-09 13:55:00,59.98,59.98,59.97,59.98,61345.0,46.6281,46.6281,46.6204,46.6281,61345.0
2017-02-09 14:00:00,59.97,59.98,59.96,59.96,42193.0,46.6204,46.6281,46.6126,46.6126,42193.0
2017-02-09 14:05:00,59.96,59.97,59.95,59.96,80286.0,46.6126,46.6204,46.6048,46.6126,80286.0
2017-02-09 14:10:00,59.96,59.98,59.95,59.97,91229.0,46.6126,46.6281,46.6048,46.6204,91229.0
2017-02-09 14:15:00,59.97,59.98,59.97,59.97,71497.0,46.6204,46.6281,46.6204,46.6204,71497.0
2017-02-09 14:20:00,59.98,59.99,59.97,59.99,65628.0,46.6281,46.6359,46.6204,46.6359,65628.0
2017-02-09 14:25:00,59.99,60.0,59.97,59.98,135178.0,46.6359,46.6437,46.6204,46.6281,135178.0
2017-02-09 14:30:00,59.99,59.99,59.98,59.98,45892.0,46.6359,46.6359,46.6281,46.6281,45892.0
2017-02-09 14:35:00,59.98,60.01,59.98,60.0,112182.0,46.6281,46.6515,46.6281,46.6437,112182.0
2017-02-09 14:40:00,60.0,60.01,59.99,60.01,113348.0,46.6437,46.6515,46.6359,46.6515,113348.0
2017-02-09 14:45:00,60.01,60.01,59.98,59.99,157904.0,46.6515,46.6515,46.6281,46.6359,157904.0
2017-02-09 14:50:00,59.99,59.99,59.98,59.98,87831.0,46.6359,46.6359,46.6281,46.6281,87831.0
2017-02-09 14:55:00,59.98,59.99,59.98,59.99,90969.0,46.6281,46.6359,46.6281,46.6359,90969.0
2017-02-09 15:00:00,59.98,59.99,59.98,59.99,56707.0,46.6281,46.6359,46.6281,46.6359,56707.0
2017-02-09 15:05:00,59.98,60.01,59.98,60.01,167719.0,46.6281,46.6515,46.6281,46.6515,167719.0
2017-02-09 15:10:00,60.01,60.01,59.99,60.0,112624.0,46.6515,46.6515,46.6359,46.6437,112624.0
2017-02-09 15:15:00,60.0,60.01,59.97,59.99,177531.0,46.6437,46.6515,46.6204,46.6359,177531.0
2017-02-09 15:20:00,59.98,59.99,59.97,59.97,93857.0,46.6281,46.6359,46.6204,46.6204,93857.0
2017-02-09 15:25:00,59.97,59.99,59.96,59.98,123507.0,46.6204,46.6359,46.6126,46.6281,123507.0
2017-02-09 15:30:00,59.98,59.99,59.96,59.98,139617.0,46.6281,46.6359,46.6126,46.6281,139617.0
2017-02-09 15:35:00,59.98,59.99,59.97,59.98,180338.0,46.6281,46.6359,46.6204,46.6281,180338.0
2017-02-09 15:40:00,59.98,59.98,59.97,59.98,143065.0,46.6281,46.6281,46.6204,46.6281,143065.0
2017-02-09 15:45:00,59.98,59.98,59.96,59.97,243206.0,46.6281,46.6281,46.6126,46.6204,243206.0
2017-02-09 15:50:00,59.97,59.99,59.96,59.98,268861.0,46.6204,46.6359,46.6126,46.6281,268861.0
2017-02-09 15:55:00,59.98,59.99,59.97,59.98,1218703.0,46.6281,46.6359,46.6204,46.6281,1218703.0
2017-02-10 09:30:00,59.93,59.95,59.91,59.94,374944.0,46.5893,46.6048,46.5737,46.597,374944.0
2017-02-10 09:35:00,59.95,59.99,59.93,59.98,176703.0,46.6048,46.6359,46.5893,46.6281,176703.0
2017-02-10 09:40:00,59.98,60.0,59.97,60.0,59474.0,46.6281,46.6437,46.6204,46.6437,59474.0
2017-02-10 09:45:00,60.0,60.03,59.99,60.02,154175.0,46.6437,46.667,46.6359,46.6592,154175.0
2017-02-10 09:50:00,60.02,60.03,59.99,59.99,71500.0,46.6592,46.667,46.6359,46.6359,71500.0
2017-02-10 09:55:00,59.99,60.0,59.96,59.98,117733.0,46.6359,46.6437,46.6126,46.6281,117733.0
2017-02-10 10:00:00,59.98,60.0,59.96,59.98,115729.0,46.6281,46.6437,46.6126,46.6281,115729.0
2017-02-10 10:05:00,59.98,60.0,59.97,59.99,110513.0,46.6281,46.6437,46.6204,46.6359,110513.0
2017-02-10 10:10:00,60.0,60.02,59.99,60.02,218842.0,46.6437,46.6592,46.6359,46.6592,218842.0
2017-02-10 10:15:00,60.02,60.02,59.99,59.99,102176.0,46.6592,46.6592,46.6359,46.6359,102176.0
2017-02-10 10:20:00,59.99,60.02,59.99,60.02,88065.0,46.6359,46.6592,46.6359,46.6592,88065.0
2017-02-10 10:25:00,60.01,60.02,59.99,60.01,162386.0,46.6515,46.6592,46.6359,46.6515,162386.0
2017-02-10 10:30:00,60.0,60.04,59.99,60.03,98914.0,46.6437,46.6748,46.6359,46.667,98914.0
2017-02-10 10:35:00,60.04,60.04,60.02,60.03,71773.0,46.6748,46.6748,46.6592,46.667,71773.0
2017-02-10 10:40:00,60.03,60.04,60.01,60.02,129422.0,46.667,46.6748,46.6515,46.6592,129422.0
2017-02-10 10:45:00,60.01,60.03,60.01,60.02,46611.0,46.6515,46.667,46.6515,46.6592,46611.0
2017-02-10 10:50:00,60.02,60.03,60.0,60.02,42132.0,46.6592,46.667,46.6437,46.6592,42132.0
2017-02-10 10:55:00,60.02,60.04,60.0,60.03,824485.0,46.6592,46.6748,46.6437,46.667,824485.0
2017-02-10 11:00:00,60.03,60.04,59.99,60.02,214120.0,46.667,46.6748,46.6359,46.6592,214120.0
2017-02-10 11:05:00,60.02,60.03,60.0,60.01,47567.0,46.6592,46.667,46.6437,46.6515,47567.0
2017-02-10 11:10:00,60.01,60.04,60.01,60.03,70200.0,46.6515,46.6748,46.6515,46.667,70200.0
2017-02-10 11:15:00,60.02,60.05,60.02,60.05,146552.0,46.6592,46.6826,46.6592,46.6826,146552.0
2017-02-10 11:20:00,60.05,60.08,60.04,60.08,67768.0,46.6826,46.7059,46.6748,46.7059,67768.0
2017-02-10 11:25:00,60.07,60.1,60.06,60.1,247716.0,46.6981,46.7214,46.6903,46.7214,247716.0
2017-02-10 11:30:00,60.1,60.13,60.09,60.12,309294.0,46.7214,46.7448,46.7137,46.737,309294.0
2017-02-10 11:35:00,60.12,60.13,60.1,60.11,85756.0,46.737,46.7448,46.7214,46.7292,85756.0
2017-02-10 11:40:00,60.12,60.15,60.11,60.15,115058.0,46.737,46.7603,46.7292,46.7603,115058.0
2017-02-10 11:45:00,60.14,60.15,60.12,60.14,48036.0,46.7525,46.7603,46.737,46.7525,48036.0
2017-02-10 11:50:00,60.14,60.14,60.11,60.13,158222.0,46.7525,46.7525,46.7292,46.7448,158222.0
2017-02-10 11:55:00,60.14,60.16,60.13,60.16,50507.0,46.7525,46.7681,46.7448,46.7681,50507.0
2017-02-10 12:00:00,60.16,60.16,60.13,60.15,74212.0,46.7681,46.7681,46.7448,46.7603,74212.0
2017-02-10 12:05:00,60.14,60.15,60.12,60.12,78101.0,46.7525,46.7603,46.737,46.737,78101.0
2017-02-10 12:10:00,60.13,60.14,60.12,60.12,88057.0,46.7448,46.7525,46.737,46.737,88057.0
2017-02-10 12:15:00,60.13,60.14,60.12,60.14,60680.0,46.7448,46.7525,46.737,46.7525,60680.0
2017-02-10 12:20:00,60.13,60.15,60.13,60.13,51917.0,46.7448,46.7603,46.7448,46.7448,51917.0
2017-02-10 12:25:00,60.14,60.15,60.13,60.15,23296.0,46.7525,46.7603,46.7448,46.7603,23296.0
2017-02-10 12:30:00,60.14,60.17,60.14,60.15,48338.0,46.7525,46.7758,46.7525,46.7603,48338.0
2017-02-10 12:35:00,60.15,60.15,60.14,60.15,13055.0,46.7603,46.7603,46.7525,46.7603,13055.0
2017-02-10 12:40:00,60.14,60.15,60.13,60.14,46082.0,46.7525,46.7603,46.7448,46.7525,46082.0
2017-02-10 12:45:00,60.14,60.14,60.12,60.14,64834.0,46.7525,46.7525,46.737,46.7525,64834.0
2017-02-10 12:50:00,60.13,60.14,60.11,60.13,212208.0,46.7448,46.7525,46.7292,46.7448,212208.0
2017-02-10 12:55:00,60.13,60.13,60.11,60.12,118976.0,46.7448,46.7448,46.7292,46.737,118976.0
2017-02-10 13:00:00,60.12,60.13,60.11,60.12,87390.0,46.737,46.7448,46.7292,46.737,87390.0
2017-02-10 13:05:00,60.13,60.14,60.11,60.12,83326.0,46.7448,46.7525,46.7292,46.737,83326.0
2017-02-10 13:10:00,60.11,60.14,60.11,60.13,39056.0,46.7292,46.7525,46.7292,46.7448,39056.0
2017-02-10 13:15:00,60.13,60.16,60.13,60.14,192068.0,46.7448,46.7681,46.7448,46.7525,192068.0
2017-02-10 13:20:00,60.15,60.16,60.14,60.15,47821.0,46.7603,46.7681,46.7525,46.7603,47821.0
2017-02-10 13:25:00,60.15,60.16,60.14,60.15,36984.0,46.7603,46.7681,46.7525,46.7603,36984.0
2017-02-10 13:30:00,60.15,60.15,60.14,60.14,192557.0,46.7603,46.7603,46.7525,46.7525,192557.0
2017-02-10 13:35:00,60.15,60.18,60.14,60.17,149151.0,46.7603,46.7836,46.7525,46.7758,149151.0
2017-02-10 13:40:00,60.16,60.18,60.15,60.16,56143.0,46.7681,46.7836,46.7603,46.7681,56143.0
2017-02-10 13:45:00,60.16,60.18,60.15,60.16,63558.0,46.7681,46.7836,46.7603,46.7681,63558.0
2017-02-10 13:50:00,60.17,60.17,60.13,60.14,78778.0,46.7758,46.7758,46.7448,46.7525,78778.0
2017-02-10 13:55:00,60.14,60.15,60.12,60.13,31637.0,46.7525,46.7603,46.737,46.7448,31637.0
2017-02-10 14:00:00,60.13,60.13,60.11,60.12,68110.0,46.7448,46.7448,46.7292,46.737,68110.0
2017-02-10 14:05:00,60.12,60.15,60.11,60.14,141709.0,46.737,46.7603,46.7292,46.7525,141709.0
2017-02-10 14:10:00,60.14,60.15,60.14,60.14,62939.0,46.7525,46.7603,46.7525,46.7525,62939.0
2017-02-10 14:15:00,60.15,60.15,60.13,60.14,85685.0,46.7603,46.7603,46.7448,46.7525,85685.0
2017-02-10 14:20:00,60.13,60.14,60.12,60.12,49838.0,46.7448,46.7525,46.737,46.737,49838.0
2017-02-10 14:25:00,60.13,60.14,60.12,60.12,136794.0,46.7448,46.7525,46.737,46.737,136794.0
2017-02-10 14:30:00,60.13,60.13,60.12,60.13,47900.0,46.7448,46.7448,46.737,46.7448,47900.0
2017-02-10 14:35:00,60.13,60.13,60.1,60.1,319375.0,46.7448,46.7448,46.7214,46.7214,319375.0
2017-02-10 14:40:00,60.1,60.12,60.09,60.12,276051.0,46.7214,46.737,46.7137,46.737,276051.0
2017-02-10 14:45:00,60.12,60.13,60.12,60.13,63935.0,46.737,46.7448,46.737,46.7448,63935.0
2017-02-10 14:50:00,60.13,60.13,60.11,60.13,201034.0,46.7448,46.7448,46.7292,46.7448,201034.0
2017-02-10 14:55:00,60.13,60.13,60.11,60.12,150927.0,46.7448,46.7448,46.7292,46.737,150927.0
2017-02-10 15:00:00,60.12,60.13,60.11,60.11,76465.0,46.737,46.7448,46.7292,46.7292,76465.0
2017-02-10 15:05:00,60.11,60.12,60.11,60.11,94964.0,46.7292,46.737,46.7292,46.7292,94964.0
2017-02-10 15:10:00,60.12,60.13,60.11,60.12,169355.0,46.737,46.7448,46.7292,46.737,169355.0
2017-02-10 15:15:00,60.12,60.12,60.11,60.12,42872.0,46.737,46.737,46.7292,46.737,42872.0
2017-02-10 15:20:00,60.12,60.12,60.11,60.12,150621.0,46.737,46.737,46.7292,46.737,150621.0
2017-02-10 15:25:00,60.11,60.12,60.1,60.12,48399.0,46.7292,46.737,46.7214,46.737,48399.0
2017-02-10 15:30:00,60.12,60.13,60.11,60.13,81082.0,46.737,46.7448,46.7292,46.7448,81082.0
2017-02-10 15:35:00,60.13,60.14,60.12,60.14,92833.0,46.7448,46.7525,46.737,46.7525,92833.0
2017-02-10 15:40:00,60.14,60.16,60.12,60.13,358606.0,46.7525,46.7681,46.737,46.7448,358606.0
2017-02-10 15:45:00,60.13,60.13,60.11,60.12,239500.0,46.7448,46.7448,46.7292,46.737,239500.0
2017-02-10 15:50:00,60.12,60.13,60.1,60.1,344852.0,46.737,46.7448,46.7214,46.7214,344852.0
2017-02-10 15:55:00,60.1,60.15,60.1,60.14,1066985.0,46.7214,46.7603,46.7214,46.7525,1066985.0
2017-02-13 09:30:00,60.39,60.43,60.38,60.41,240576.0,46.9469,46.978,46.9391,46.9624,240576.0
2017-02-13 09:35:00,60.41,60.42,60.39,60.41,171082.0,46.9624,46.9702,46.9469,46.9624,171082.0
2017-02-13 09:40:00,60.41,60.43,60.4,60.43,136041.0,46.9624,46.978,46.9547,46.978,136041.0
2017-02-13 09:45:00,60.43,60.43,60.39,60.41,338603.0,46.978,46.978,46.9469,46.9624,338603.0
2017-02-13 09:50:00,60.41,60.42,60.37,60.38,208041.0,46.9624,46.9702,46.9313,46.9391,208041.0
2017-02-13 09:55:00,60.38,60.39,60.36,60.38,122218.0,46.9391,46.9469,46.9236,46.9391,122218.0
2017-02-13 10:00:00,60.38,60.4,60.37,60.4,84959.0,46.9391,46.9547,46.9313,46.9547,84959.0
2017-02-13 10:05:00,60.4,60.42,60.39,60.4,163647.0,46.9547,46.9702,46.9469,46.9547,163647.0
2017-02-13 10:10:00,60.4,60.4,60.37,60.37,169843.0,46.9547,46.9547,46.9313,46.9313,169843.0
2017-02-13 10:15:00,60.37,60.39,60.37,60.38,43290.0,46.9313,46.9469,46.9313,46.9391,43290.0
2017-02-13 10:20:00,60.38,60.4,60.37,60.39,105405.0,46.9391,46.9547,46.9313,46.9469,105405.0
2017-02-13 10:25:00,60.39,60.4,60.38,60.39,69372.0,46.9469,46.9547,46.9391,46.9469,69372.0
2017-02-13 10:30:00,60.38,60.39,60.36,60.39,160726.0,46.9391,46.9469,46.9236,46.9469,160726.0
2017-02-13 10:35:00,60.38,60.38,60.33,60.35,343181.0,46.9391,46.9391,46.9002,46.9158,343181.0
2017-02-13 10:40:00,60.35,60.37,60.34,60.36,128973.0,46.9158,46.9313,46.908,46.9236,128973.0
2017-02-13 10:45:00,60.36,60.37,60.35,60.37,55460.0,46.9236,46.9313,46.9158,46.9313,55460.0
2017-02-13 10:50:00,60.37,60.38,60.35,60.36,75571.0,46.9313,46.9391,46.9158,46.9236,75571.0
2017-02-13 10:55:00,60.36,60.4,60.35,60.4,116653.0,46.9236,46.9547,46.9158,46.9547,116653.0
2017-02-13 11:00:00,60.4,60.41,60.37,60.38,59435.0,46.9547,46.9624,46.9313,46.9391,59435.0
2017-02-13 11:05:00,60.38,60.39,60.36,60.37,75874.0,46.9391,46.9469,46.9236,46.9313,75874.0
2017-02-13 11:10:00,60.37,60.37,60.36,60.37,41820.0,46.9313,46.9313,46.9236,46.9313,41820.0
2017-02-13 11:15:00,60.37,60.39,60.36,60.38,213074.0,46.9313,46.9469,46.9236,46.9391,213074.0
2017-02-13 11:20:00,60.37,60.4,60.36,60.4,150411.0,46.9313,46.9547,46.9236,46.9547,150411.0
2017-02-13 11:25:00,60.4,60.41,60.37,60.38,296486.0,46.9547,46.9624,46.9313,46.9391,296486.0
2017-02-13 11:30:00,60.38,60.39,60.32,60.33,424002.0,46.9391,46.9469,46.8925,46.9002,424002.0
2017-02-13 11:35:00,60.33,60.33,60.31,60.32,84700.0,46.9002,46.9002,46.8847,46.8925,84700.0
2017-02-13 11:40:00,60.32,60.33,60.31,60.32,90871.0,46.8925,46.9002,46.8847,46.8925,90871.0
2017-02-13 11:45:00,60.32,60.33,60.31,60.32,44220.0,46.8925,46.9002,46.8847,46.8925,44220.0
2017-02-13 11:50:00,60.32,60.32,60.29,60.3,27598.0,46.8925,46.8925,46.8691,46.8769,27598.0
2017-02-13 11:55:00,60.29,60.33,60.28,60.33,43502.0,46.8691,46.9002,46.8614,46.9002,43502.0
2017-02-13 12:00:00,60.33,60.36,60.32,60.36,77106.0,46.9002,46.9236,46.8925,46.9236,77106.0
2017-02-13 12:05:00,60.36,60.37,60.34,60.35,51866.0,46.9236,46.9313,46.908,46.9158,51866.0
2017-02-13 12:10:00,60.35,60.36,60.34,60.36,50749.0,46.9158,46.9236,46.908,46.9236,50749.0
2017-02-13 12:15:00,60.35,60.36,60.33,60.33,81860.0,46.9158,46.9236,46.9002,46.9002,81860.0
2017-02-13 12:20:00,60.34,60.36,60.33,60.36,30570.0,46.908,46.9236,46.9002,46.9236,30570.0
2017-02-13 12:25:00,60.35,60.36,60.35,60.36,27349.0,46.9158,46.9236,46.9158,46.9236,27349.0
2017-02-13 12:30:00,60.35,60.37,60.35,60.37,61621.0,46.9158,46.9313,46.9158,46.9313,61621.0
2017-02-13 12:35:00,60.37,60.38,60.36,60.37,21249.0,46.9313,46.9391,46.9236,46.9313,21249.0
2017-02-13 12:40:00,60.38,60.38,60.37,60.37,8416.0,46.9391,46.9391,46.9313,46.9313,8416.0
2017-02-13 12:45:00,60.37,60.39,60.37,60.38,33561.0,46.9313,46.9469,46.9313,46.9391,33561.0
2017-02-13 12:50:00,60.39,60.41,60.39,60.39,203619.0,46.9469,46.9624,46.9469,46.9469,203619.0
2017-02-13 12:55:00,60.39,60.4,60.38,60.39,24010.0,46.9469,46.9547,46.9391,46.9469,24010.0
2017-02-13 13:00:00,60.39,60.39,60.38,60.39,9295.0,46.9469,46.9469,46.9391,46.9469,9295.0
2017-02-13 13:05:00,60.39,60.39,60.37,60.39,26394.0,46.9469,46.9469,46.9313,46.9469,26394.0
2017-02-13 13:10:00,60.38,60.4,60.38,60.39,29267.0,46.9391,46.9547,46.9391,46.9469,29267.0
2017-02-13 13:15:00,60.4,60.42,60.4,60.41,75099.0,46.9547,46.9702,46.9547,46.9624,75099.0
2017-02-13 13:20:00,60.41,60.42,60.41,60.42,73501.0,46.9624,46.9702,46.9624,46.9702,73501.0
2017-02-13 13:25:00,60.42,60.44,60.41,60.43,47254.0,46.9702,46.9857,46.9624,46.978,47254.0
2017-02-13 13:30:00,60.44,60.44,60.42,60.44,48412.0,46.9857,46.9857,46.9702,46.9857,48412.0
2017-02-13 13:35:00,60.44,60.46,60.43,60.45,55629.0,46.9857,47.0013,46.978,46.9935,55629.0
2017-02-13 13:40:00,60.46,60.46,60.43,60.45,87824.0,47.0013,47.0013,46.978,46.9935,87824.0
2017-02-13 13:45:00,60.45,60.46,60.43,60.43,128363.0,46.9935,47.0013,46.978,46.978,128363.0
2017-02-13 13:50:00,60.44,60.46,60.43,60.46,188287.0,46.9857,47.0013,46.978,47.0013,188287.0
2017-02-13 13:55:00,60.46,60.46,60.44,60.44,42462.0,47.0013,47.0013,46.9857,46.9857,42462.0
2017-02-13 14:00:00,60.45,60.45,60.43,60.44,83039.0,46.9935,46.9935,46.978,46.9857,83039.0
2017-02-13 14:05:00,60.44,60.46,60.43,60.46,37337.0,46.9857,47.0013,46.978,47.0013,37337.0
2017-02-13 14:10:00,60.46,60.47,60.45,60.45,111293.0,47.0013,47.0091,46.9935,46.9935,111293.0
2017-02-13 14:15:00,60.45,60.47,60.44,60.46,44852.0,46.9935,47.0091,46.9857,47.0013,44852.0
2017-02-13 14:20:00,60.47,60.47,60.44,60.45,39251.0,47.0091,47.0091,46.9857,46.9935,39251.0
2017-02-13 14:25:00,60.45,60.46,60.44,60.46,27145.0,46.9935,47.0013,46.9857,47.0013,27145.0
2017-02-13 14:30:00,60.46,60.46,60.44,60.45,30825.0,47.0013,47.0013,46.9857,46.9935,30825.0
2017-02-13 14:35:00,60.45,60.46,60.44,60.46,82589.0,46.9935,47.0013,46.9857,47.0013,82589.0
2017-02-13 14:40:00,60.45,60.46,60.44,60.45,132424.0,46.9935,47.0013,46.9857,46.9935,132424.0
2017-02-13 14:45:00,60.45,60.45,60.43,60.44,47030.0,46.9935,46.9935,46.978,46.9857,47030.0
2017-02-13 14:50:00,60.43,60.44,60.43,60.44,28341.0,46.978,46.9857,46.978,46.9857,28341.0
2017-02-13 14:55:00,60.44,60.44,60.42,60.42,42787.0,46.9857,46.9857,46.9702,46.9702,42787.0
2017-02-13 15:00:00,60.42,60.43,60.42,60.43,72213.0,46.9702,46.978,46.9702,46.978,72213.0
2017-02-13 15:05:00,60.43,60.44,60.42,60.44,53722.0,46.978,46.9857,46.9702,46.9857,53722.0
2017-02-13 15:10:00,60.44,60.44,60.43,60.44,37157.0,46.9857,46.9857,46.978,46.9857,37157.0
2017-02-13 15:15:00,60.44,60.44,60.43,60.44,17798.0,46.9857,46.9857,46.978,46.9857,17798.0
2017-02-13 15:20:00,60.44,60.44,60.41,60.42,191390.0,46.9857,46.9857,46.9624,46.9702,191390.0
2017-02-13 15:25:00,60.43,60.43,60.4,60.42,40166.0,46.978,46.978,46.9547,46.9702,40166.0
2017-02-13 15:30:00,60.42,60.42,60.4,60.4,43484.0,46.9702,46.9702,46.9547,46.9547,43484.0
2017-02-13 15:35:00,60.4,60.42,60.39,60.42,65200.0,46.9547,46.9702,46.9469,46.9702,65200.0
2017-02-13 15:40:00,60.42,60.42,60.4,60.4,119385.0,46.9702,46.9702,46.9547,46.9547,119385.0
2017-02-13 15:45:00,60.41,60.41,60.38,60.4,476446.0,46.9624,46.9624,46.9391,46.9547,476446.0
2017-02-13 15:50:00,60.39,60.4,60.37,60.37,404735.0,46.9469,46.9547,46.9313,46.9313,404735.0
2017-02-13 15:55:00,60.37,60.38,60.35,60.38,1038095.0,46.9313,46.9391,46.9158,46.9391,1038095.0
2017-02-14 09:30:00,60.17,60.21,60.17,60.19,385148.0,46.7758,46.8069,46.7758,46.7914,385148.0
2017-02-14 09:35:00,60.18,60.22,60.18,60.21,227528.0,46.7836,46.8147,46.7836,46.8069,227528.0
2017-02-14 09:40:00,60.21,60.22,60.18,60.19,345971.0,46.8069,46.8147,46.7836,46.7914,345971.0
2017-02-14 09:45:00,60.19,60.21,60.18,60.18,227509.0,46.7914,46.8069,46.7836,46.7836,227509.0
2017-02-14 09:50:00,60.18,60.2,60.18,60.18,140198.0,46.7836,46.7992,46.7836,46.7836,140198.0
2017-02-14 09:55:00,60.19,60.21,60.18,60.19,206850.0,46.7914,46.8069,46.7836,46.7914,206850.0
2017-02-14 10:00:00,60.2,60.21,60.09,60.09,913392.0,46.7992,46.8069,46.7137,46.7137,913392.0
2017-02-14 10:05:00,60.09,60.1,60.04,60.07,592872.0,46.7137,46.7214,46.6748,46.6981,592872.0
2017-02-14 10:10:00,60.07,60.2,60.05,60.19,430060.0,46.6981,46.7992,46.6826,46.7914,430060.0
2017-02-14 10:15:00,60.19,60.2,60.1,60.1,304296.0,46.7914,46.7992,46.7214,46.7214,304296.0
2017-02-14 10:20:00,60.1,60.13,60.07,60.08,253382.0,46.7214,46.7448,46.6981,46.7059,253382.0
2017-02-14 10:25:00,60.08,60.09,60.04,60.07,215670.0,46.7059,46.7137,46.6748,46.6981,215670.0
2017-02-14 10:30:00,60.07,60.07,60.0,60.0,315503.0,46.6981,46.6981,46.6437,46.6437,315503.0
2017-02-14 10:35:00,60.0,60.01,59.92,59.98,325354.0,46.6437,46.6515,46.5815,46.6281,325354.0
2017-02-14 10:40:00,59.98,59.98,59.93,59.94,225511.0,46.6281,46.6281,46.5893,46.597,225511.0
2017-02-14 10:45:00,59.94,59.97,59.92,59.97,196906.0,46.597,46.6204,46.5815,46.6204,196906.0
2017-02-14 10:50:00,59.97,60.0,59.95,60.0,179062.0,46.6204,46.6437,46.6048,46.6437,179062.0
2017-02-14 10:55:00,60.0,60.04,59.98,59.99,124720.0,46.6437,46.6748,46.6281,46.6359,124720.0
2017-02-14 11:00:00,60.0,60.0,59.96,59.98,79216.0,46.6437,46.6437,46.6126,46.6281,79216.0
2017-02-14 11:05:00,59.98,60.0,59.96,59.99,290331.0,46.6281,46.6437,46.6126,46.6359,290331.0
2017-02-14 11:10:00,59.99,60.05,59.99,60.04,300448.0,46.6359,46.6826,46.6359,46.6748,300448.0
2017-02-14 11:15:00,60.04,60.05,60.02,60.04,73569.0,46.6748,46.6826,46.6592,46.6748,73569.0
2017-02-14 11:20:00,60.05,60.07,60.04,60.06,205296.0,46.6826,46.6981,46.6748,46.6903,205296.0
2017-02-14 11:25:00,60.06,60.08,60.04,60.08,293525.0,46.6903,46.7059,46.6748,46.7059,293525.0
2017-02-14 11:30:00,60.08,60.09,60.05,60.06,272541.0,46.7059,46.7137,46.6826,46.6903,272541.0
2017-02-14 11:35:00,60.06,60.07,60.03,60.05,301988.0,46.6903,46.6981,46.667,46.6826,301988.0
2017-02-14 11:40:00,60.05,60.08,60.04,60.07,117600.0,46.6826,46.7059,46.6748,46.6981,117600.0
2017-02-14 11:45:00,60.07,60.07,60.04,60.04,83698.0,46.6981,46.6981,46.6748,46.6748,83698.0
2017-02-14 11:50:00,60.04,60.05,60.03,60.04,62197.0,46.6748,46.6826,46.667,46.6748,62197.0
2017-02-14 11:55:00,60.04,60.08,60.04,60.07,64713.0,46.6748,46.7059,46.6748,46.6981,64713.0
2017-02-14 12:00:00,60.07,60.07,60.04,60.05,44821.0,46.6981,46.6981,46.6748,46.6826,44821.0
2017-02-14 12:05:00,60.05,60.06,60.03,60.05,44331.0,46.6826,46.6903,46.667,46.6826,44331.0
2017-02-14 12:10:00,60.05,60.07,60.03,60.07,181342.0,46.6826,46.6981,46.667,46.6981,181342.0
2017-02-14 12:15:00,60.07,60.07,60.03,60.05,82097.0,46.6981,46.6981,46.667,46.6826,82097.0
2017-02-14 12:20:00,60.04,60.07,60.03,60.06,88817.0,46.6748,46.6981,46.667,46.6903,88817.0
2017-02-14 12:25:00,60.06,60.06,60.04,60.05,43852.0,46.6903,46.6903,46.6748,46.6826,43852.0
2017-02-14 12:30:00,60.05,60.08,60.04,60.08,119124.0,46.6826,46.7059,46.6748,46.7059,119124.0
2017-02-14 12:35:00,60.08,60.1,60.07,60.1,146428.0,46.7059,46.7214,46.6981,46.7214,146428.0
2017-02-14 12:40:00,60.1,60.13,60.09,60.13,29481.0,46.7214,46.7448,46.7137,46.7448,29481.0
2017-02-14 12:45:00,60.13,60.13,60.1,60.11,44418.0,46.7448,46.7448,46.7214,46.7292,44418.0
2017-02-14 12:50:00,60.12,60.16,60.12,60.15,75679.0,46.737,46.7681,46.737,46.7603,75679.0
2017-02-14 12:55:00,60.16,60.17,60.14,60.15,67158.0,46.7681,46.7758,46.7525,46.7603,67158.0
2017-02-14 13:00:00,60.14,60.15,60.13,60.13,29638.0,46.7525,46.7603,46.7448,46.7448,29638.0
2017-02-14 13:05:00,60.14,60.17,60.13,60.17,36465.0,46.7525,46.7758,46.7448,46.7758,36465.0
2017-02-14 13:10:00,60.17,60.19,60.16,60.19,41405.0,46.7758,46.7914,46.7681,46.7914,41405.0
2017-02-14 13:15:00,60.19,60.19,60.16,60.17,125486.0,46.7914,46.7914,46.7681,46.7758,125486.0
2017-02-14 13:20:00,60.17,60.19,60.16,60.19,73498.0,46.7758,46.7914,46.7681,46.7914,73498.0
2017-02-14 13:25:00,60.19,60.2,60.18,60.18,133172.0,46.7914,46.7992,46.7836,46.7836,133172.0
2017-02-14 13:30:00,60.19,60.21,60.18,60.21,141525.0,46.7914,46.8069,46.7836,46.8069,141525.0
2017-02-14 13:35:00,60.2,60.21,60.19,60.2,55061.0,46.7992,46.8069,46.7914,46.7992,55061.0
2017-02-14 13:40:00,60.2,60.22,60.19,60.22,49041.0,46.7992,46.8147,46.7914,46.8147,49041.0
2017-02-14 13:45:00,60.21,60.22,60.21,60.22,103317.0,46.8069,46.8147,46.8069,46.8147,103317.0
2017-02-14 13:50:00,60.22,60.23,60.21,60.23,41566.0,46.8147,46.8225,46.8069,46.8225,41566.0
2017-02-14 13:55:00,60.23,60.25,60.22,60.23,70294.0,46.8225,46.838,46.8147,46.8225,70294.0
2017-02-14 14:00:00,60.23,60.23,60.21,60.22,57706.0,46.8225,46.8225,46.8069,46.8147,57706.0
2017-02-14 14:05:00,60.23,60.26,60.22,60.25,282272.0,46.8225,46.8458,46.8147,46.838,282272.0
2017-02-14 14:10:00,60.24,60.26,60.24,60.26,171165.0,46.8303,46.8458,46.8303,46.8458,171165.0
2017-02-14 14:15:00,60.26,60.27,60.25,60.26,96791.0,46.8458,46.8536,46.838,46.8458,96791.0
2017-02-14 14:20:00,60.25,60.26,60.24,60.26,98616.0,46.838,46.8458,46.8303,46.8458,98616.0
2017-02-14 14:25:00,60.26,60.26,60.24,60.24,67414.0,46.8458,46.8458,46.8303,46.8303,67414.0
2017-02-14 14:30:00,60.25,60.25,60.22,60.23,122326.0,46.838,46.838,46.8147,46.8225,122326.0
2017-02-14 14:35:00,60.23,60.25,60.22,60.23,67875.0,46.8225,46.838,46.8147,46.8225,67875.0
2017-02-14 14:40:00,60.24,60.24,60.23,60.23,74014.0,46.8303,46.8303,46.8225,46.8225,74014.0
2017-02-14 14:45:00,60.23,60.24,60.21,60.22,66843.0,46.8225,46.8303,46.8069,46.8147,66843.0
2017-02-14 14:50:00,60.22,60.23,60.2,60.21,76509.0,46.8147,46.8225,46.7992,46.8069,76509.0
2017-02-14 14:55:00,60.21,60.22,60.2,60.21,58204.0,46.8069,46.8147,46.7992,46.8069,58204.0
2017-02-14 15:00:00,60.22,60.23,60.21,60.22,93141.0,46.8147,46.8225,46.8069,46.8147,93141.0
2017-02-14 15:05:00,60.22,60.22,60.21,60.22,25711.0,46.8147,46.8147,46.8069,46.8147,25711.0
2017-02-14 15:10:00,60.21,60.23,60.21,60.23,33297.0,46.8069,46.8225,46.8069,46.8225,33297.0
2017-02-14 15:15:00,60.23,60.24,60.22,60.23,61935.0,46.8225,46.8303,46.8147,46.8225,61935.0
2017-02-14 15:20:00,60.22,60.24,60.22,60.24,47398.0,46.8147,46.8303,46.8147,46.8303,47398.0
2017-02-14 15:25:00,60.24,60.25,60.23,60.24,85130.0,46.8303,46.838,46.8225,46.8303,85130.0
2017-02-14 15:30:00,60.23,60.25,60.22,60.23,84722.0,46.8225,46.838,46.8147,46.8225,84722.0
2017-02-14 15:35:00,60.24,60.25,60.23,60.24,133190.0,46.8303,46.838,46.8225,46.8303,133190.0
2017-02-14 15:40:00,60.25,60.28,60.24,60.27,96930.0,46.838,46.8614,46.8303,46.8536,96930.0
2017-02-14 15:45:00,60.28,60.28,60.26,60.28,119997.0,46.8614,46.8614,46.8458,46.8614,119997.0
2017-02-14 15:50:00,60.28,60.29,60.26,60.26,269848.0,46.8614,46.8691,46.8458,46.8458,269848.0
2017-02-14 15:55:00,60.27,60.28,60.26,60.27,857790.0,46.8536,46.8614,46.8458,46.8536,857790.0
2017-02-15 09:30:00,60.03,60.06,60.01,60.05,652464.0,46.667,46.6903,46.6515,46.6826,652464.0
2017-02-15 09:35:00,60.05,60.12,60.04,60.1,214054.0,46.6826,46.737,46.6748,46.7214,214054.0
2017-02-15 09:40:00,60.11,60.14,60.1,60.13,245689.0,46.7292,46.7525,46.7214,46.7448,245689.0
2017-02-15 09:45:00,60.13,60.16,60.12,60.14,205428.0,46.7448,46.7681,46.737,46.7525,205428.0
2017-02-15 09:50:00,60.14,60.15,60.12,60.14,190638.0,46.7525,46.7603,46.737,46.7525,190638.0
2017-02-15 09:55:00,60.14,60.17,60.12,60.17,232054.0,46.7525,46.7758,46.737,46.7758,232054.0
2017-02-15 10:00:00,60.17,60.2,60.15,60.17,88539.0,46.7758,46.7992,46.7603,46.7758,88539.0
2017-02-15 10:05:00,60.18,60.22,60.17,60.21,332742.0,46.7836,46.8147,46.7758,46.8069,332742.0
2017-02-15 10:10:00,60.21,60.23,60.18,60.21,95292.0,46.8069,46.8225,46.7836,46.8069,95292.0
2017-02-15 10:15:00,60.21,60.27,60.19,60.25,173920.0,46.8069,46.8536,46.7914,46.838,173920.0
2017-02-15 10:20:00,60.25,60.27,60.23,60.25,192096.0,46.838,46.8536,46.8225,46.838,192096.0
2017-02-15 10:25:00,60.25,60.26,60.24,60.26,220234.0,46.838,46.8458,46.8303,46.8458,220234.0
2017-02-15 10:30:00,60.26,60.27,60.23,60.26,208303.0,46.8458,46.8536,46.8225,46.8458,208303.0
2017-02-15 10:35:00,60.26,60.28,60.24,60.25,139214.0,46.8458,46.8614,46.8303,46.838,139214.0
2017-02-15 10:40:00,60.25,60.26,60.23,60.25,68393.0,46.838,46.8458,46.8225,46.838,68393.0
2017-02-15 10:45:00,60.25,60.28,60.24,60.27,237799.0,46.838,46.8614,46.8303,46.8536,237799.0
2017-02-15 10:50:00,60.26,60.29,60.26,60.29,50529.0,46.8458,46.8691,46.8458,46.8691,50529.0
2017-02-15 10:55:00,60.29,60.31,60.28,60.29,84510.0,46.8691,46.8847,46.8614,46.8691,84510.0
2017-02-15 11:00:00,60.3,60.32,60.28,60.32,78678.0,46.8769,46.8925,46.8614,46.8925,78678.0
2017-02-15 11:05:00,60.32,60.32,60.29,60.3,275984.0,46.8925,46.8925,46.8691,46.8769,275984.0
2017-02-15 11:10:00,60.3,60.35,60.3,60.35,340722.0,46.8769,46.9158,46.8769,46.9158,340722.0
2017-02-15 11:15:00,60.35,60.37,60.33,60.35,310340.0,46.9158,46.9313,46.9002,46.9158,310340.0
2017-02-15 11:20:00,60.35,60.36,60.33,60.36,47515.0,46.9158,46.9236,46.9002,46.9236,47515.0
2017-02-15 11:25:00,60.36,60.41,60.35,60.4,137131.0,46.9236,46.9624,46.9158,46.9547,137131.0
2017-02-15 11:30:00,60.41,60.42,60.36,60.37,238351.0,46.9624,46.9702,46.9236,46.9313,238351.0
2017-02-15 11:35:00,60.37,60.38,60.34,60.36,187192.0,46.9313,46.9391,46.908,46.9236,187192.0
2017-02-15 11:40:00,60.36,60.36,60.33,60.35,92144.0,46.9236,46.9236,46.9002,46.9158,92144.0
2017-02-15 11:45:00,60.35,60.38,60.34,60.36,104239.0,46.9158,46.9391,46.908,46.9236,104239.0
2017-02-15 11:50:00,60.35,60.36,60.32,60.35,190890.0,46.9158,46.9236,46.8925,46.9158,190890.0
2017-02-15 11:55:00,60.34,60.35,60.33,60.34,80633.0,46.908,46.9158,46.9002,46.908,80633.0
2017-02-15 12:00:00,60.35,60.36,60.32,60.33,71820.0,46.9158,46.9236,46.8925,46.9002,71820.0
2017-02-15 12:05:00,60.33,60.34,60.31,60.32,98776.0,46.9002,46.908,46.8847,46.8925,98776.0
2017-02-15 12:10:00,60.32,60.33,60.31,60.33,34237.0,46.8925,46.9002,46.8847,46.9002,34237.0
2017-02-15 12:15:00,60.33,60.35,60.32,60.35,42497.0,46.9002,46.9158,46.8925,46.9158,42497.0
2017-02-15 12:20:00,60.34,60.38,60.33,60.38,115683.0,46.908,46.9391,46.9002,46.9391,115683.0
2017-02-15 12:25:00,60.37,60.38,60.36,60.38,63341.0,46.9313,46.9391,46.9236,46.9391,63341.0
2017-02-15 12:30:00,60.38,60.38,60.36,60.37,24561.0,46.9391,46.9391,46.9236,46.9313,24561.0
2017-02-15 12:35:00,60.37,60.38,60.36,60.38,70792.0,46.9313,46.9391,46.9236,46.9391,70792.0
2017-02-15 12:40:00,60.38,60.38,60.35,60.36,79876.0,46.9391,46.9391,46.9158,46.9236,79876.0
2017-02-15 12:45:00,60.36,60.36,60.34,60.35,58028.0,46.9236,46.9236,46.908,46.9158,58028.0
2017-02-15 12:50:00,60.35,60.38,60.35,60.37,79393.0,46.9158,46.9391,46.9158,46.9313,79393.0
2017-02-15 12:55:00,60.37,60.38,60.35,60.36,49451.0,46.9313,46.9391,46.9158,46.9236,49451.0
2017-02-15 13:00:00,60.35,60.38,60.35,60.37,27681.0,46.9158,46.9391,46.9158,46.9313,27681.0
2017-02-15 13:05:00,60.38,60.39,60.37,60.38,25128.0,46.9391,46.9469,46.9313,46.9391,25128.0
2017-02-15 13:10:00,60.38,60.39,60.32,60.33,73301.0,46.9391,46.9469,46.8925,46.9002,73301.0
2017-02-15 13:15:00,60.33,60.34,60.33,60.34,43441.0,46.9002,46.908,46.9002,46.908,43441.0
2017-02-15 13:20:00,60.34,60.36,60.33,60.35,62861.0,46.908,46.9236,46.9002,46.9158,62861.0
2017-02-15 13:25:00,60.35,60.37,60.35,60.37,32602.0,46.9158,46.9313,46.9158,46.9313,32602.0
2017-02-15 13:30:00,60.36,60.37,60.35,60.35,54150.0,46.9236,46.9313,46.9158,46.9158,54150.0
2017-02-15 13:35:00,60.35,60.37,60.35,60.36,475886.0,46.9158,46.9313,46.9158,46.9236,475886.0
2017-02-15 13:40:00,60.36,60.37,60.35,60.37,107835.0,46.9236,46.9313,46.9158,46.9313,107835.0
2017-02-15 13:45:00,60.37,60.39,60.36,60.39,81141.0,46.9313,46.9469,46.9236,46.9469,81141.0
2017-02-15 13:50:00,60.39,60.41,60.37,60.4,240629.0,46.9469,46.9624,46.9313,46.9547,240629.0
2017-02-15 13:55:00,60.41,60.42,60.4,60.41,132054.0,46.9624,46.9702,46.9547,46.9624,132054.0
2017-02-15 14:00:00,60.41,60.42,60.4,60.42,166642.0,46.9624,46.9702,46.9547,46.9702,166642.0
2017-02-15 14:05:00,60.41,60.42,60.39,60.39,30406.0,46.9624,46.9702,46.9469,46.9469,30406.0
2017-02-15 14:10:00,60.39,60.41,60.38,60.4,63206.0,46.9469,46.9624,46.9391,46.9547,63206.0
2017-02-15 14:15:00,60.4,60.41,60.38,60.39,181142.0,46.9547,46.9624,46.9391,46.9469,181142.0
2017-02-15 14:20:00,60.4,60.4,60.39,60.4,55217.0,46.9547,46.9547,46.9469,46.9547,55217.0
2017-02-15 14:25:00,60.4,60.41,60.39,60.41,66723.0,46.9547,46.9624,46.9469,46.9624,66723.0
2017-02-15 14:30:00,60.41,60.42,60.4,60.41,124208.0,46.9624,46.9702,46.9547,46.9624,124208.0
2017-02-15 14:35:00,60.42,60.43,60.4,60.41,495334.0,46.9702,46.978,46.9547,46.9624,495334.0
2017-02-15 14:40:00,60.41,60.42,60.4,60.42,435266.0,46.9624,46.9702,46.9547,46.9702,435266.0
2017-02-15 14:45:00,60.41,60.44,60.41,60.43,258487.0,46.9624,46.9857,46.9624,46.978,258487.0
2017-02-15 14:50:00,60.43,60.45,60.42,60.45,116292.0,46.978,46.9935,46.9702,46.9935,116292.0
2017-02-15 14:55:00,60.45,60.46,60.44,60.44,89382.0,46.9935,47.0013,46.9857,46.9857,89382.0
2017-02-15 15:00:00,60.45,60.45,60.43,60.45,184173.0,46.9935,46.9935,46.978,46.9935,184173.0
2017-02-15 15:05:00,60.45,60.46,60.43,60.44,105685.0,46.9935,47.0013,46.978,46.9857,105685.0
2017-02-15 15:10:00,60.45,60.48,60.44,60.48,214703.0,46.9935,47.0168,46.9857,47.0168,214703.0
2017-02-15 15:15:00,60.48,60.49,60.47,60.48,169588.0,47.0168,47.0246,47.0091,47.0168,169588.0
2017-02-15 15:20:00,60.49,60.49,60.48,60.48,114352.0,47.0246,47.0246,47.0168,47.0168,114352.0
2017-02-15 15:25:00,60.48,60.49,60.47,60.47,134474.0,47.0168,47.0246,47.0091,47.0091,134474.0
2017-02-15 15:30:00,60.48,60.49,60.47,60.49,101136.0,47.0168,47.0246,47.0091,47.0246,101136.0
2017-02-15 15:35:00,60.49,60.49,60.48,60.49,84987.0,47.0246,47.0246,47.0168,47.0246,84987.0
2017-02-15 15:40:00,60.48,60.51,60.48,60.5,167748.0,47.0168,47.0402,47.0168,47.0324,167748.0
2017-02-15 15:45:00,60.51,60.51,60.49,60.5,242140.0,47.0402,47.0402,47.0246,47.0324,242140.0
2017-02-15 15:50:00,60.5,60.5,60.46,60.46,975635.0,47.0324,47.0324,47.0013,47.0013,975635.0
2017-02-15 15:55:00,60.47,60.51,60.46,60.51,926996.0,47.0091,47.0402,47.0013,47.0402,926996.0
2017-02-16 09:30:00,60.54,60.58,60.52,60.56,258025.0,47.0635,47.0946,47.0479,47.079,258025.0
2017-02-16 09:35:00,60.56,60.57,60.54,60.56,325823.0,47.079,47.0868,47.0635,47.079,325823.0
2017-02-16 09:40:00,60.56,60.59,60.54,60.54,170286.0,47.079,47.1024,47.0635,47.0635,170286.0
2017-02-16 09:45:00,60.55,60.55,60.53,60.53,195123.0,47.0713,47.0713,47.0557,47.0557,195123.0
2017-02-16 09:50:00,60.53,60.53,60.49,60.51,157757.0,47.0557,47.0557,47.0246,47.0402,157757.0
2017-02-16 09:55:00,60.51,60.54,60.5,60.53,119109.0,47.0402,47.0635,47.0324,47.0557,119109.0
2017-02-16 10:00:00,60.53,60.54,60.5,60.52,175351.0,47.0557,47.0635,47.0324,47.0479,175351.0
2017-02-16 10:05:00,60.52,60.55,60.51,60.53,125894.0,47.0479,47.0713,47.0402,47.0557,125894.0
2017-02-16 10:10:00,60.53,60.54,60.51,60.52,99848.0,47.0557,47.0635,47.0402,47.0479,99848.0
2017-02-16 10:15:00,60.52,60.54,60.52,60.52,111333.0,47.0479,47.0635,47.0479,47.0479,111333.0
2017-02-16 10:20:00,60.52,60.56,60.51,60.56,318691.0,47.0479,47.079,47.0402,47.079,318691.0
2017-02-16 10:25:00,60.55,60.56,60.53,60.56,139815.0,47.0713,47.079,47.0557,47.079,139815.0
2017-02-16 10:30:00,60.56,60.6,60.55,60.6,307284.0,47.079,47.1101,47.0713,47.1101,307284.0
2017-02-16 10:35:00,60.6,60.6,60.57,60.59,160767.0,47.1101,47.1101,47.0868,47.1024,160767.0
2017-02-16 10:40:00,60.59,60.61,60.58,60.59,181047.0,47.1024,47.1179,47.0946,47.1024,181047.0
2017-02-16 10:45:00,60.59,60.59,60.55,60.56,307598.0,47.1024,47.1024,47.0713,47.079,307598.0
2017-02-16 10:50:00,60.56,60.56,60.52,60.54,109753.0,47.079,47.079,47.0479,47.0635,109753.0
2017-02-16 10:55:00,60.54,60.56,60.52,60.53,118026.0,47.0635,47.079,47.0479,47.0557,118026.0
2017-02-16 11:00:00,60.54,60.56,60.49,60.52,277890.0,47.0635,47.079,47.0246,47.0479,277890.0
2017-02-16 11:05:00,60.52,60.53,60.48,60.51,237436.0,47.0479,47.0557,47.0168,47.0402,237436.0
2017-02-16 11:10:00,60.51,60.51,60.46,60.5,141291.0,47.0402,47.0402,47.0013,47.0324,141291.0
2017-02-16 11:15:00,60.5,60.56,60.5,60.54,389236.0,47.0324,47.079,47.0324,47.0635,389236.0
2017-02-16 11:20:00,60.55,60.57,60.54,60.54,73496.0,47.0713,47.0868,47.0635,47.0635,73496.0
2017-02-16 11:25:00,60.54,60.55,60.5,60.5,123063.0,47.0635,47.0713,47.0324,47.0324,123063.0
2017-02-16 11:30:00,60.51,60.53,60.5,60.53,118739.0,47.0402,47.0557,47.0324,47.0557,118739.0
2017-02-16 11:35:00,60.53,60.54,60.49,60.51,202046.0,47.0557,47.0635,47.0246,47.0402,202046.0
2017-02-16 11:40:00,60.5,60.53,60.49,60.52,118165.0,47.0324,47.0557,47.0246,47.0479,118165.0
2017-02-16 11:45:00,60.52,60.53,60.49,60.51,71641.0,47.0479,47.0557,47.0246,47.0402,71641.0
2017-02-16 11:50:00,60.51,60.54,60.51,60.52,102515.0,47.0402,47.0635,47.0402,47.0479,102515.0
2017-02-16 11:55:00,60.53,60.53,60.5,60.53,54657.0,47.0557,47.0557,47.0324,47.0557,54657.0
2017-02-16 12:00:00,60.53,60.53,60.51,60.52,73930.0,47.0557,47.0557,47.0402,47.0479,73930.0
2017-02-16 12:05:00,60.52,60.53,60.51,60.51,40267.0,47.0479,47.0557,47.0402,47.0402,40267.0
2017-02-16 12:10:00,60.51,60.52,60.5,60.51,31535.0,47.0402,47.0479,47.0324,47.0402,31535.0
2017-02-16 12:15:00,60.5,60.53,60.5,60.51,57361.0,47.0324,47.0557,47.0324,47.0402,57361.0
2017-02-16 12:20:00,60.52,60.53,60.5,60.51,76848.0,47.0479,47.0557,47.0324,47.0402,76848.0
2017-02-16 12:25:00,60.52,60.53,60.51,60.51,167357.0,47.0479,47.0557,47.0402,47.0402,167357.0
2017-02-16 12:30:00,60.52,60.53,60.5,60.53,85111.0,47.0479,47.0557,47.0324,47.0557,85111.0
2017-02-16 12:35:00,60.53,60.56,60.51,60.54,221017.0,47.0557,47.079,47.0402,47.0635,221017.0
2017-02-16 12:40:00,60.54,60.56,60.53,60.56,96216.0,47.0635,47.079,47.0557,47.079,96216.0
2017-02-16 12:45:00,60.56,60.56,60.54,60.55,115508.0,47.079,47.079,47.0635,47.0713,115508.0
2017-02-16 12:50:00,60.56,60.57,60.55,60.57,42789.0,47.079,47.0868,47.0713,47.0868,42789.0
2017-02-16 12:55:00,60.57,60.57,60.52,60.54,120946.0,47.0868,47.0868,47.0479,47.0635,120946.0
2017-02-16 13:00:00,60.54,60.55,60.51,60.52,62922.0,47.0635,47.0713,47.0402,47.0479,62922.0
2017-02-16 13:05:00,60.51,60.53,60.51,60.52,97582.0,47.0402,47.0557,47.0402,47.0479,97582.0
2017-02-16 13:10:00,60.53,60.54,60.51,60.53,67957.0,47.0557,47.0635,47.0402,47.0557,67957.0
2017-02-16 13:15:00,60.53,60.56,60.52,60.55,213400.0,47.0557,47.079,47.0479,47.0713,213400.0
2017-02-16 13:20:00,60.55,60.56,60.55,60.55,166203.0,47.0713,47.079,47.0713,47.0713,166203.0
2017-02-16 13:25:00,60.55,60.57,60.53,60.55,315698.0,47.0713,47.0868,47.0557,47.0713,315698.0
2017-02-16 13:30:00,60.55,60.56,60.53,60.54,133446.0,47.0713,47.079,47.0557,47.0635,133446.0
2017-02-16 13:35:00,60.55,60.56,60.54,60.55,33943.0,47.0713,47.079,47.0635,47.0713,33943.0
2017-02-16 13:40:00,60.56,60.56,60.53,60.55,45337.0,47.079,47.079,47.0557,47.0713,45337.0
2017-02-16 13:45:00,60.54,60.56,60.54,60.56,34343.0,47.0635,47.079,47.0635,47.079,34343.0
2017-02-16 13:50:00,60.56,60.57,60.55,60.56,80125.0,47.079,47.0868,47.0713,47.079,80125.0
2017-02-16 13:55:00,60.57,60.58,60.55,60.55,90797.0,47.0868,47.0946,47.0713,47.0713,90797.0
2017-02-16 14:00:00,60.56,60.57,60.54,60.55,95466.0,47.079,47.0868,47.0635,47.0713,95466.0
2017-02-16 14:05:00,60.55,60.58,60.54,60.57,93915.0,47.0713,47.0946,47.0635,47.0868,93915.0
2017-02-16 14:10:00,60.57,60.58,60.56,60.58,91502.0,47.0868,47.0946,47.079,47.0946,91502.0
2017-02-16 14:15:00,60.58,60.58,60.55,60.55,181337.0,47.0946,47.0946,47.0713,47.0713,181337.0
2017-02-16 14:20:00,60.55,60.56,60.54,60.55,166469.0,47.0713,47.079,47.0635,47.0713,166469.0
2017-02-16 14:25:00,60.55,60.57,60.55,60.56,86113.0,47.0713,47.0868,47.0713,47.079,86113.0
2017-02-16 14:30:00,60.57,60.58,60.56,60.58,49270.0,47.0868,47.0946,47.079,47.0946,49270.0
2017-02-16 14:35:00,60.58,60.58,60.56,60.57,112850.0,47.0946,47.0946,47.079,47.0868,112850.0
2017-02-16 14:40:00,60.57,60.59,60.56,60.59,99162.0,47.0868,47.1024,47.079,47.1024,99162.0
2017-02-16 14:45:00,60.59,60.59,60.57,60.58,74068.0,47.1024,47.1024,47.0868,47.0946,74068.0
2017-02-16 14:50:00,60.58,60.59,60.57,60.59,84356.0,47.0946,47.1024,47.0868,47.1024,84356.0
2017-02-16 14:55:00,60.59,60.61,60.58,60.6,356621.0,47.1024,47.1179,47.0946,47.1101,356621.0
2017-02-16 15:00:00,60.6,60.62,60.59,60.62,248084.0,47.1101,47.1257,47.1024,47.1257,248084.0
2017-02-16 15:05:00,60.62,60.62,60.59,60.6,161158.0,47.1257,47.1257,47.1024,47.1101,161158.0
2017-02-16 15:10:00,60.59,60.61,60.58,60.6,91402.0,47.1024,47.1179,47.0946,47.1101,91402.0
2017-02-16 15:15:00,60.61,60.62,60.6,60.61,58792.0,47.1179,47.1257,47.1101,47.1179,58792.0
2017-02-16 15:20:00,60.61,60.63,60.6,60.6,172714.0,47.1179,47.1335,47.1101,47.1101,172714.0
2017-02-16 15:25:00,60.6,60.61,60.59,60.61,128849.0,47.1101,47.1179,47.1024,47.1179,128849.0
2017-02-16 15:30:00,60.61,60.62,60.6,60.62,51760.0,47.1179,47.1257,47.1101,47.1257,51760.0
2017-02-16 15:35:00,60.62,60.63,60.61,60.62,116284.0,47.1257,47.1335,47.1179,47.1257,116284.0
2017-02-16 15:40:00,60.62,60.62,60.6,60.61,87743.0,47.1257,47.1257,47.1101,47.1179,87743.0
2017-02-16 15:45:00,60.61,60.61,60.59,60.6,144568.0,47.1179,47.1179,47.1024,47.1101,144568.0
2017-02-16 15:50:00,60.59,60.62,60.59,60.62,373585.0,47.1024,47.1257,47.1024,47.1257,373585.0
2017-02-16 15:55:00,60.62,60.65,60.61,60.65,786478.0,47.1257,47.149,47.1179,47.149,786478.0
2017-02-17 09:30:00,60.32,60.35,60.3,60.34,238702.0,46.8925,46.9158,46.8769,46.908,238702.0
2017-02-17 09:35:00,60.35,60.37,60.33,60.34,354784.0,46.9158,46.9313,46.9002,46.908,354784.0
2017-02-17 09:40:00,60.34,60.34,60.29,60.3,123576.0,46.908,46.908,46.8691,46.8769,123576.0
2017-02-17 09:45:00,60.3,60.33,60.29,60.32,360685.0,46.8769,46.9002,46.8691,46.8925,360685.0
2017-02-17 09:50:00,60.32,60.33,60.31,60.33,123230.0,46.8925,46.9002,46.8847,46.9002,123230.0
2017-02-17 09:55:00,60.33,60.35,60.32,60.34,77736.0,46.9002,46.9158,46.8925,46.908,77736.0
2017-02-17 10:00:00,60.35,60.38,60.33,60.37,244687.0,46.9158,46.9391,46.9002,46.9313,244687.0
2017-02-17 10:05:00,60.37,60.39,60.34,60.35,158343.0,46.9313,46.9469,46.908,46.9158,158343.0
2017-02-17 10:10:00,60.35,60.38,60.33,60.36,103450.0,46.9158,46.9391,46.9002,46.9236,103450.0
2017-02-17 10:15:00,60.36,60.38,60.34,60.37,150356.0,46.9236,46.9391,46.908,46.9313,150356.0
2017-02-17 10:20:00,60.37,60.37,60.31,60.33,250954.0,46.9313,46.9313,46.8847,46.9002,250954.0
2017-02-17 10:25:00,60.33,60.33,60.28,60.3,672346.0,46.9002,46.9002,46.8614,46.8769,672346.0
2017-02-17 10:30:00,60.3,60.31,60.27,60.29,178008.0,46.8769,46.8847,46.8536,46.8691,178008.0
2017-02-17 10:35:00,60.29,60.3,60.27,60.29,149804.0,46.8691,46.8769,46.8536,46.8691,149804.0
2017-02-17 10:40:00,60.29,60.3,60.28,60.29,374554.0,46.8691,46.8769,46.8614,46.8691,374554.0
2017-02-17 10:45:00,60.29,60.33,60.28,60.33,170793.0,46.8691,46.9002,46.8614,46.9002,170793.0
2017-02-17 10:50:00,60.32,60.34,60.31,60.33,233828.0,46.8925,46.908,46.8847,46.9002,233828.0
2017-02-17 10:55:00,60.33,60.36,60.31,60.32,361978.0,46.9002,46.9236,46.8847,46.8925,361978.0
2017-02-17 11:00:00,60.32,60.35,60.31,60.32,230829.0,46.8925,46.9158,46.8847,46.8925,230829.0
2017-02-17 11:05:00,60.32,60.33,60.29,60.32,353877.0,46.8925,46.9002,46.8691,46.8925,353877.0
2017-02-17 11:10:00,60.32,60.35,60.31,60.34,199666.0,46.8925,46.9158,46.8847,46.908,199666.0
2017-02-17 11:15:00,60.35,60.35,60.3,60.31,186079.0,46.9158,46.9158,46.8769,46.8847,186079.0
2017-02-17 11:20:00,60.31,60.31,60.29,60.3,88545.0,46.8847,46.8847,46.8691,46.8769,88545.0
2017-02-17 11:25:00,60.3,60.33,60.29,60.32,152466.0,46.8769,46.9002,46.8691,46.8925,152466.0
2017-02-17 11:30:00,60.32,60.37,60.31,60.37,95057.0,46.8925,46.9313,46.8847,46.9313,95057.0
2017-02-17 11:35:00,60.37,60.38,60.34,60.36,119655.0,46.9313,46.9391,46.908,46.9236,119655.0
2017-02-17 11:40:00,60.36,60.36,60.34,60.36,135477.0,46.9236,46.9236,46.908,46.9236,135477.0
2017-02-17 11:45:00,60.35,60.37,60.34,60.37,48131.0,46.9158,46.9313,46.908,46.9313,48131.0
2017-02-17 11:50:00,60.37,60.4,60.36,60.38,76496.0,46.9313,46.9547,46.9236,46.9391,76496.0
2017-02-17 11:55:00,60.38,60.38,60.34,60.36,71572.0,46.9391,46.9391,46.908,46.9236,71572.0
2017-02-17 12:00:00,60.36,60.36,60.35,60.36,68280.0,46.9236,46.9236,46.9158,46.9236,68280.0
2017-02-17 12:05:00,60.36,60.37,60.35,60.37,77127.0,46.9236,46.9313,46.9158,46.9313,77127.0
2017-02-17 12:10:00,60.37,60.38,60.35,60.37,90146.0,46.9313,46.9391,46.9158,46.9313,90146.0
2017-02-17 12:15:00,60.38,60.4,60.36,60.4,151748.0,46.9391,46.9547,46.9236,46.9547,151748.0
2017-02-17 12:20:00,60.39,60.41,60.38,60.41,80224.0,46.9469,46.9624,46.9391,46.9624,80224.0
2017-02-17 12:25:00,60.41,60.42,60.4,60.41,54670.0,46.9624,46.9702,46.9547,46.9624,54670.0
2017-02-17 12:30:00,60.41,60.41,60.39,60.4,69463.0,46.9624,46.9624,46.9469,46.9547,69463.0
2017-02-17 12:35:00,60.4,60.41,60.39,60.4,77217.0,46.9547,46.9624,46.9469,46.9547,77217.0
2017-02-17 12:40:00,60.41,60.42,60.4,60.42,89715.0,46.9624,46.9702,46.9547,46.9702,89715.0
2017-02-17 12:45:00,60.42,60.43,60.4,60.42,35940.0,46.9702,46.978,46.9547,46.9702,35940.0
2017-02-17 12:50:00,60.42,60.43,60.41,60.42,32543.0,46.9702,46.978,46.9624,46.9702,32543.0
2017-02-17 12:55:00,60.42,60.44,60.41,60.43,44699.0,46.9702,46.9857,46.9624,46.978,44699.0
2017-02-17 13:00:00,60.43,60.44,60.41,60.41,54136.0,46.978,46.9857,46.9624,46.9624,54136.0
2017-02-17 13:05:00,60.42,60.43,60.4,60.42,47252.0,46.9702,46.978,46.9547,46.9702,47252.0
2017-02-17 13:10:00,60.41,60.43,60.41,60.42,25932.0,46.9624,46.978,46.9624,46.9702,25932.0
2017-02-17 13:15:00,60.42,60.42,60.4,60.41,67991.0,46.9702,46.9702,46.9547,46.9624,67991.0
2017-02-17 13:20:00,60.42,60.42,60.41,60.42,68097.0,46.9702,46.9702,46.9624,46.9702,68097.0
2017-02-17 13:25:00,60.42,60.43,60.41,60.43,116055.0,46.9702,46.978,46.9624,46.978,116055.0
2017-02-17 13:30:00,60.43,60.44,60.42,60.44,106448.0,46.978,46.9857,46.9702,46.9857,106448.0
2017-02-17 13:35:00,60.44,60.45,60.43,60.44,90117.0,46.9857,46.9935,46.978,46.9857,90117.0
2017-02-17 13:40:00,60.45,60.45,60.43,60.44,39593.0,46.9935,46.9935,46.978,46.9857,39593.0
2017-02-17 13:45:00,60.44,60.44,60.42,60.44,50783.0,46.9857,46.9857,46.9702,46.9857,50783.0
2017-02-17 13:50:00,60.44,60.44,60.43,60.44,37066.0,46.9857,46.9857,46.978,46.9857,37066.0
2017-02-17 13:55:00,60.44,60.45,60.43,60.45,61461.0,46.9857,46.9935,46.978,46.9935,61461.0
2017-02-17 14:00:00,60.45,60.45,60.43,60.44,101365.0,46.9935,46.9935,46.978,46.9857,101365.0
2017-02-17 14:05:00,60.44,60.45,60.43,60.45,81398.0,46.9857,46.9935,46.978,46.9935,81398.0
2017-02-17 14:10:00,60.45,60.46,60.44,60.45,221695.0,46.9935,47.0013,46.9857,46.9935,221695.0
2017-02-17 14:15:00,60.45,60.46,60.44,60.46,148423.0,46.9935,47.0013,46.9857,47.0013,148423.0
2017-02-17 14:20:00,60.45,60.47,60.45,60.47,74911.0,46.9935,47.0091,46.9935,47.0091,74911.0
2017-02-17 14:25:00,60.46,60.48,60.46,60.47,102125.0,47.0013,47.0168,47.0013,47.0091,102125.0
2017-02-17 14:30:00,60.47,60.5,60.47,60.5,100866.0,47.0091,47.0324,47.0091,47.0324,100866.0
2017-02-17 14:35:00,60.5,60.5,60.48,60.49,185930.0,47.0324,47.0324,47.0168,47.0246,185930.0
2017-02-17 14:40:00,60.49,60.51,60.48,60.48,146094.0,47.0246,47.0402,47.0168,47.0168,146094.0
2017-02-17 14:45:00,60.48,60.51,60.48,60.51,50694.0,47.0168,47.0402,47.0168,47.0402,50694.0
2017-02-17 14:50:00,60.5,60.51,60.47,60.48,149163.0,47.0324,47.0402,47.0091,47.0168,149163.0
2017-02-17 14:55:00,60.48,60.48,60.44,60.45,131727.0,47.0168,47.0168,46.9857,46.9935,131727.0
2017-02-17 15:00:00,60.45,60.47,60.44,60.47,52408.0,46.9935,47.0091,46.9857,47.0091,52408.0
2017-02-17 15:05:00,60.47,60.47,60.46,60.47,43214.0,47.0091,47.0091,47.0013,47.0091,43214.0
2017-02-17 15:10:00,60.47,60.49,60.46,60.48,80470.0,47.0091,47.0246,47.0013,47.0168,80470.0
2017-02-17 15:15:00,60.48,60.49,60.47,60.48,45055.0,47.0168,47.0246,47.0091,47.0168,45055.0
2017-02-17 15:20:00,60.48,60.49,60.46,60.47,68223.0,47.0168,47.0246,47.0013,47.0091,68223.0
2017-02-17 15:25:00,60.46,60.49,60.46,60.48,97513.0,47.0013,47.0246,47.0013,47.0168,97513.0
2017-02-17 15:30:00,60.48,60.5,60.48,60.48,90947.0,47.0168,47.0324,47.0168,47.0168,90947.0
2017-02-17 15:35:00,60.48,60.49,60.47,60.48,60578.0,47.0168,47.0246,47.0091,47.0168,60578.0
2017-02-17 15:40:00,60.48,60.52,60.48,60.51,325488.0,47.0168,47.0479,47.0168,47.0402,325488.0
2017-02-17 15:45:00,60.51,60.52,60.49,60.5,154694.0,47.0402,47.0479,47.0246,47.0324,154694.0
2017-02-17 15:50:00,60.5,60.52,60.49,60.5,498516.0,47.0324,47.0479,47.0246,47.0324,498516.0
2017-02-17 15:55:00,60.5,60.52,60.47,60.48,1935813.0,47.0324,47.0479,47.0091,47.0168,1935813.0
2017-02-21 09:30:00,60.44,60.5,60.42,60.5,278485.0,46.9857,47.0324,46.9702,47.0324,278485.0
2017-02-21 09:35:00,60.5,60.51,60.47,60.5,250640.0,47.0324,47.0402,47.0091,47.0324,250640.0
2017-02-21 09:40:00,60.5,60.52,60.49,60.49,123690.0,47.0324,47.0479,47.0246,47.0246,123690.0
2017-02-21 09:45:00,60.49,60.54,60.49,60.54,139447.0,47.0246,47.0635,47.0246,47.0635,139447.0
2017-02-21 09:50:00,60.55,60.58,60.54,60.56,126535.0,47.0713,47.0946,47.0635,47.079,126535.0
2017-02-21 09:55:00,60.57,60.58,60.56,60.56,72930.0,47.0868,47.0946,47.079,47.079,72930.0
2017-02-21 10:00:00,60.57,60.58,60.55,60.56,54651.0,47.0868,47.0946,47.0713,47.079,54651.0
2017-02-21 10:05:00,60.57,60.59,60.56,60.57,272549.0,47.0868,47.1024,47.079,47.0868,272549.0
2017-02-21 10:10:00,60.58,60.61,60.57,60.59,100651.0,47.0946,47.1179,47.0868,47.1024,100651.0
2017-02-21 10:15:00,60.59,60.62,60.58,60.61,104939.0,47.1024,47.1257,47.0946,47.1179,104939.0
2017-02-21 10:20:00,60.6,60.62,60.59,60.59,130454.0,47.1101,47.1257,47.1024,47.1024,130454.0
2017-02-21 10:25:00,60.59,60.6,60.57,60.57,142061.0,47.1024,47.1101,47.0868,47.0868,142061.0
2017-02-21 10:30:00,60.58,60.59,60.56,60.58,115500.0,47.0946,47.1024,47.079,47.0946,115500.0
2017-02-21 10:35:00,60.58,60.61,60.57,60.59,47109.0,47.0946,47.1179,47.0868,47.1024,47109.0
2017-02-21 10:40:00,60.59,60.64,60.58,60.64,93574.0,47.1024,47.1412,47.0946,47.1412,93574.0
2017-02-21 10:45:00,60.64,60.65,60.61,60.63,84916.0,47.1412,47.149,47.1179,47.1335,84916.0
2017-02-21 10:50:00,60.63,60.64,60.6,60.62,61093.0,47.1335,47.1412,47.1101,47.1257,61093.0
2017-02-21 10:55:00,60.62,60.64,60.6,60.6,121906.0,47.1257,47.1412,47.1101,47.1101,121906.0
2017-02-21 11:00:00,60.61,60.61,60.58,60.58,74383.0,47.1179,47.1179,47.0946,47.0946,74383.0
2017-02-21 11:05:00,60.58,60.59,60.56,60.57,370528.0,47.0946,47.1024,47.079,47.0868,370528.0
2017-02-21 11:10:00,60.57,60.58,60.55,60.58,90980.0,47.0868,47.0946,47.0713,47.0946,90980.0
2017-02-21 11:15:00,60.59,60.61,60.56,60.61,29285.0,47.1024,47.1179,47.079,47.1179,29285.0
2017-02-21 11:20:00,60.61,60.61,60.54,60.55,231194.0,47.1179,47.1179,47.0635,47.0713,231194.0
2017-02-21 11:25:00,60.55,60.57,60.54,60.57,228091.0,47.0713,47.0868,47.0635,47.0868,228091.0
2017-02-21 11:30:00,60.56,60.58,60.55,60.58,88831.0,47.079,47.0946,47.0713,47.0946,88831.0
2017-02-21 11:35:00,60.58,60.58,60.55,60.56,93237.0,47.0946,47.0946,47.0713,47.079,93237.0
2017-02-21 11:40:00,60.56,60.58,60.56,60.58,41226.0,47.079,47.0946,47.079,47.0946,41226.0
2017-02-21 11:45:00,60.58,60.59,60.55,60.57,75745.0,47.0946,47.1024,47.0713,47.0868,75745.0
2017-02-21 11:50:00,60.57,60.6,60.57,60.58,37680.0,47.0868,47.1101,47.0868,47.0946,37680.0
2017-02-21 11:55:00,60.58,60.61,60.58,60.59,43323.0,47.0946,47.1179,47.0946,47.1024,43323.0
2017-02-21 12:00:00,60.59,60.62,60.59,60.62,104882.0,47.1024,47.1257,47.1024,47.1257,104882.0
2017-02-21 12:05:00,60.61,60.62,60.59,60.6,50038.0,47.1179,47.1257,47.1024,47.1101,50038.0
2017-02-21 12:10:00,60.59,60.6,60.59,60.6,36805.0,47.1024,47.1101,47.1024,47.1101,36805.0
2017-02-21 12:15:00,60.6,60.6,60.59,60.6,21683.0,47.1101,47.1101,47.1024,47.1101,21683.0
2017-02-21 12:20:00,60.6,60.61,60.59,60.6,22563.0,47.1101,47.1179,47.1024,47.1101,22563.0
2017-02-21 12:25:00,60.6,60.63,60.59,60.61,48275.0,47.1101,47.1335,47.1024,47.1179,48275.0
2017-02-21 12:30:00,60.61,60.62,60.61,60.62,17168.0,47.1179,47.1257,47.1179,47.1257,17168.0
2017-02-21 12:35:00,60.62,60.62,60.6,60.61,48464.0,47.1257,47.1257,47.1101,47.1179,48464.0
2017-02-21 12:40:00,60.62,60.62,60.58,60.59,195097.0,47.1257,47.1257,47.0946,47.1024,195097.0
2017-02-21 12:45:00,60.59,60.6,60.58,60.6,29704.0,47.1024,47.1101,47.0946,47.1101,29704.0
2017-02-21 12:50:00,60.59,60.6,60.59,60.6,47727.0,47.1024,47.1101,47.1024,47.1101,47727.0
2017-02-21 12:55:00,60.59,60.6,60.58,60.59,54057.0,47.1024,47.1101,47.0946,47.1024,54057.0
2017-02-21 13:00:00,60.59,60.59,60.56,60.58,66667.0,47.1024,47.1024,47.079,47.0946,66667.0
2017-02-21 13:05:00,60.58,60.58,60.56,60.57,65736.0,47.0946,47.0946,47.079,47.0868,65736.0
2017-02-21 13:10:00,60.57,60.58,60.56,60.58,28465.0,47.0868,47.0946,47.079,47.0946,28465.0
2017-02-21 13:15:00,60.58,60.6,60.57,60.6,32969.0,47.0946,47.1101,47.0868,47.1101,32969.0
2017-02-21 13:20:00,60.6,60.61,60.58,60.59,27190.0,47.1101,47.1179,47.0946,47.1024,27190.0
2017-02-21 13:25:00,60.59,60.61,60.59,60.6,45717.0,47.1024,47.1179,47.1024,47.1101,45717.0
2017-02-21 13:30:00,60.6,60.6,60.58,60.58,46392.0,47.1101,47.1101,47.0946,47.0946,46392.0
2017-02-21 13:35:00,60.58,60.59,60.56,60.57,60354.0,47.0946,47.1024,47.079,47.0868,60354.0
2017-02-21 13:40:00,60.56,60.58,60.56,60.57,61341.0,47.079,47.0946,47.079,47.0868,61341.0
2017-02-21 13:45:00,60.56,60.58,60.56,60.57,32470.0,47.079,47.0946,47.079,47.0868,32470.0
2017-02-21 13:50:00,60.57,60.58,60.56,60.56,29014.0,47.0868,47.0946,47.079,47.079,29014.0
2017-02-21 13:55:00,60.56,60.57,60.54,60.57,40789.0,47.079,47.0868,47.0635,47.0868,40789.0
2017-02-21 14:00:00,60.57,60.59,60.56,60.58,42808.0,47.0868,47.1024,47.079,47.0946,42808.0
2017-02-21 14:05:00,60.59,60.61,60.57,60.6,242293.0,47.1024,47.1179,47.0868,47.1101,242293.0
2017-02-21 14:10:00,60.6,60.62,60.59,60.62,173036.0,47.1101,47.1257,47.1024,47.1257,173036.0
2017-02-21 14:15:00,60.62,60.63,60.61,60.63,63163.0,47.1257,47.1335,47.1179,47.1335,63163.0
2017-02-21 14:20:00,60.63,60.64,60.62,60.64,138592.0,47.1335,47.1412,47.1257,47.1412,138592.0
2017-02-21 14:25:00,60.63,60.64,60.62,60.63,46205.0,47.1335,47.1412,47.1257,47.1335,46205.0
2017-02-21 14:30:00,60.63,60.64,60.62,60.63,104686.0,47.1335,47.1412,47.1257,47.1335,104686.0
2017-02-21 14:35:00,60.63,60.63,60.62,60.63,35970.0,47.1335,47.1335,47.1257,47.1335,35970.0
2017-02-21 14:40:00,60.63,60.65,60.62,60.65,177786.0,47.1335,47.149,47.1257,47.149,177786.0
2017-02-21 14:45:00,60.65,60.66,60.64,60.66,74893.0,47.149,47.1568,47.1412,47.1568,74893.0
2017-02-21 14:50:00,60.66,60.66,60.65,60.66,44668.0,47.1568,47.1568,47.149,47.1568,44668.0
2017-02-21 14:55:00,60.66,60.66,60.65,60.66,65492.0,47.1568,47.1568,47.149,47.1568,65492.0
2017-02-21 15:00:00,60.66,60.66,60.64,60.64,74045.0,47.1568,47.1568,47.1412,47.1412,74045.0
2017-02-21 15:05:00,60.65,60.66,60.64,60.66,57427.0,47.149,47.1568,47.1412,47.1568,57427.0
2017-02-21 15:10:00,60.65,60.66,60.64,60.66,98157.0,47.149,47.1568,47.1412,47.1568,98157.0
2017-02-21 15:15:00,60.66,60.67,60.65,60.67,93393.0,47.1568,47.1645,47.149,47.1645,93393.0
2017-02-21 15:20:00,60.66,60.67,60.64,60.67,115508.0,47.1568,47.1645,47.1412,47.1645,115508.0
2017-02-21 15:25:00,60.67,60.68,60.65,60.68,125506.0,47.1645,47.1723,47.149,47.1723,125506.0
2017-02-21 15:30:00,60.67,60.68,60.65,60.66,211539.0,47.1645,47.1723,47.149,47.1568,211539.0
2017-02-21 15:35:00,60.66,60.67,60.65,60.67,129417.0,47.1568,47.1645,47.149,47.1645,129417.0
2017-02-21 15:40:00,60.67,60.69,60.66,60.67,310905.0,47.1645,47.1801,47.1568,47.1645,310905.0
2017-02-21 15:45:00,60.68,60.68,60.66,60.68,404678.0,47.1723,47.1723,47.1568,47.1723,404678.0
2017-02-21 15:50:00,60.68,60.69,60.67,60.67,356005.0,47.1723,47.1801,47.1645,47.1645,356005.0
2017-02-21 15:55:00,60.68,60.69,60.66,60.69,889275.0,47.1723,47.1801,47.1568,47.1801,889275.0
2017-02-22 09:30:00,60.39,60.47,60.39,60.46,403467.0,46.9469,47.0091,46.9469,47.0013,403467.0
2017-02-22 09:35:00,60.47,60.49,60.42,60.43,133184.0,47.0091,47.0246,46.9702,46.978,133184.0
2017-02-22 09:40:00,60.43,60.44,60.4,60.41,102314.0,46.978,46.9857,46.9547,46.9624,102314.0
2017-02-22 09:45:00,60.41,60.44,60.4,60.43,167899.0,46.9624,46.9857,46.9547,46.978,167899.0
2017-02-22 09:50:00,60.42,60.44,60.41,60.41,71553.0,46.9702,46.9857,46.9624,46.9624,71553.0
2017-02-22 09:55:00,60.42,60.43,60.4,60.42,178391.0,46.9702,46.978,46.9547,46.9702,178391.0
2017-02-22 10:00:00,60.41,60.47,60.41,60.45,109536.0,46.9624,47.0091,46.9624,46.9935,109536.0
2017-02-22 10:05:00,60.46,60.46,60.41,60.43,530991.0,47.0013,47.0013,46.9624,46.978,530991.0
2017-02-22 10:10:00,60.42,60.46,60.42,60.45,77002.0,46.9702,47.0013,46.9702,46.9935,77002.0
2017-02-22 10:15:00,60.46,60.48,60.45,60.45,209418.0,47.0013,47.0168,46.9935,46.9935,209418.0
2017-02-22 10:20:00,60.46,60.48,60.44,60.45,163381.0,47.0013,47.0168,46.9857,46.9935,163381.0
2017-02-22 10:25:00,60.45,60.46,60.43,60.46,110693.0,46.9935,47.0013,46.978,47.0013,110693.0
2017-02-22 10:30:00,60.46,60.48,60.44,60.46,94031.0,47.0013,47.0168,46.9857,47.0013,94031.0
2017-02-22 10:35:00,60.46,60.66,60.44,60.66,1065253.0,47.0013,47.1568,46.9857,47.1568,1065253.0
2017-02-22 10:40:00,60.66,60.67,60.56,60.63,907140.0,47.1568,47.1645,47.079,47.1335,907140.0
2017-02-22 10:45:00,60.63,60.67,60.58,60.61,521309.0,47.1335,47.1645,47.0946,47.1179,521309.0
2017-02-22 10:50:00,60.61,60.61,60.55,60.55,279439.0,47.1179,47.1179,47.0713,47.0713,279439.0
2017-02-22 10:55:00,60.55,60.61,60.54,60.6,323803.0,47.0713,47.1179,47.0635,47.1101,323803.0
2017-02-22 11:00:00,60.6,60.61,60.56,60.58,245862.0,47.1101,47.1179,47.079,47.0946,245862.0
2017-02-22 11:05:00,60.58,60.6,60.55,60.57,129378.0,47.0946,47.1101,47.0713,47.0868,129378.0
2017-02-22 11:10:00,60.57,60.57,60.54,60.54,128751.0,47.0868,47.0868,47.0635,47.0635,128751.0
2017-02-22 11:15:00,60.54,60.58,60.54,60.56,42004.0,47.0635,47.0946,47.0635,47.079,42004.0
2017-02-22 11:20:00,60.57,60.6,60.57,60.59,164015.0,47.0868,47.1101,47.0868,47.1024,164015.0
2017-02-22 11:25:00,60.58,60.61,60.57,60.6,95067.0,47.0946,47.1179,47.0868,47.1101,95067.0
2017-02-22 11:30:00,60.6,60.61,60.57,60.58,893326.0,47.1101,47.1179,47.0868,47.0946,893326.0
2017-02-22 11:35:00,60.58,60.6,60.56,60.56,200461.0,47.0946,47.1101,47.079,47.079,200461.0
2017-02-22 11:40:00,60.56,60.58,60.55,60.58,96459.0,47.079,47.0946,47.0713,47.0946,96459.0
2017-02-22 11:45:00,60.58,60.58,60.56,60.58,45487.0,47.0946,47.0946,47.079,47.0946,45487.0
2017-02-22 11:50:00,60.57,60.61,60.56,60.6,174091.0,47.0868,47.1179,47.079,47.1101,174091.0
2017-02-22 11:55:00,60.61,60.61,60.59,60.59,51470.0,47.1179,47.1179,47.1024,47.1024,51470.0
2017-02-22 12:00:00,60.58,60.59,60.57,60.57,49065.0,47.0946,47.1024,47.0868,47.0868,49065.0
2017-02-22 12:05:00,60.58,60.6,60.57,60.6,113666.0,47.0946,47.1101,47.0868,47.1101,113666.0
2017-02-22 12:10:00,60.6,60.63,60.59,60.62,43805.0,47.1101,47.1335,47.1024,47.1257,43805.0
2017-02-22 12:15:00,60.61,60.62,60.6,60.62,28922.0,47.1179,47.1257,47.1101,47.1257,28922.0
2017-02-22 12:20:00,60.62,60.62,60.6,60.61,67569.0,47.1257,47.1257,47.1101,47.1179,67569.0
2017-02-22 12:25:00,60.61,60.61,60.59,60.6,23347.0,47.1179,47.1179,47.1024,47.1101,23347.0
2017-02-22 12:30:00,60.6,60.61,60.59,60.59,113623.0,47.1101,47.1179,47.1024,47.1024,113623.0
2017-02-22 12:35:00,60.59,60.61,60.59,60.61,24590.0,47.1024,47.1179,47.1024,47.1179,24590.0
2017-02-22 12:40:00,60.6,60.61,60.58,60.59,125140.0,47.1101,47.1179,47.0946,47.1024,125140.0
2017-02-22 12:45:00,60.59,60.61,60.58,60.6,332336.0,47.1024,47.1179,47.0946,47.1101,332336.0
2017-02-22 12:50:00,60.6,60.61,60.58,60.59,99170.0,47.1101,47.1179,47.0946,47.1024,99170.0
2017-02-22 12:55:00,60.59,60.6,60.58,60.6,82417.0,47.1024,47.1101,47.0946,47.1101,82417.0
2017-02-22 13:00:00,60.59,60.61,60.57,60.59,96941.0,47.1024,47.1179,47.0868,47.1024,96941.0
2017-02-22 13:05:00,60.59,60.6,60.57,60.58,45263.0,47.1024,47.1101,47.0868,47.0946,45263.0
2017-02-22 13:10:00,60.58,60.59,60.57,60.58,15493.0,47.0946,47.1024,47.0868,47.0946,15493.0
2017-02-22 13:15:00,60.58,60.58,60.56,60.56,16464.0,47.0946,47.0946,47.079,47.079,16464.0
2017-02-22 13:20:00,60.56,60.58,60.55,60.58,106400.0,47.079,47.0946,47.0713,47.0946,106400.0
2017-02-22 13:25:00,60.57,60.58,60.56,60.57,66780.0,47.0868,47.0946,47.079,47.0868,66780.0
2017-02-22 13:30:00,60.58,60.58,60.57,60.57,69107.0,47.0946,47.0946,47.0868,47.0868,69107.0
2017-02-22 13:35:00,60.57,60.58,60.56,60.57,37390.0,47.0868,47.0946,47.079,47.0868,37390.0
2017-02-22 13:40:00,60.58,60.59,60.57,60.58,82524.0,47.0946,47.1024,47.0868,47.0946,82524.0
2017-02-22 13:45:00,60.57,60.58,60.56,60.57,72598.0,47.0868,47.0946,47.079,47.0868,72598.0
2017-02-22 13:50:00,60.57,60.6,60.57,60.6,33092.0,47.0868,47.1101,47.0868,47.1101,33092.0
2017-02-22 13:55:00,60.59,60.6,60.58,60.6,73001.0,47.1024,47.1101,47.0946,47.1101,73001.0
2017-02-22 14:00:00,60.59,60.69,60.55,60.69,557307.0,47.1024,47.1801,47.0713,47.1801,557307.0
2017-02-22 14:05:00,60.69,60.7,60.65,60.66,194506.0,47.1801,47.1879,47.149,47.1568,194506.0
2017-02-22 14:10:00,60.66,60.69,60.64,60.67,55090.0,47.1568,47.1801,47.1412,47.1645,55090.0
2017-02-22 14:15:00,60.68,60.72,60.66,60.71,55981.0,47.1723,47.2034,47.1568,47.1956,55981.0
2017-02-22 14:20:00,60.7,60.72,60.69,60.72,187039.0,47.1879,47.2034,47.1801,47.2034,187039.0
2017-02-22 14:25:00,60.72,60.73,60.7,60.71,84056.0,47.2034,47.2112,47.1879,47.1956,84056.0
2017-02-22 14:30:00,60.71,60.72,60.69,60.71,161031.0,47.1956,47.2034,47.1801,47.1956,161031.0
2017-02-22 14:35:00,60.7,60.73,60.67,60.68,68874.0,47.1879,47.2112,47.1645,47.1723,68874.0
2017-02-22 14:40:00,60.68,60.7,60.67,60.69,84823.0,47.1723,47.1879,47.1645,47.1801,84823.0
2017-02-22 14:45:00,60.69,60.7,60.68,60.7,155367.0,47.1801,47.1879,47.1723,47.1879,155367.0
2017-02-22 14:50:00,60.7,60.71,60.69,60.7,95576.0,47.1879,47.1956,47.1801,47.1879,95576.0
2017-02-22 14:55:00,60.7,60.73,60.69,60.71,246086.0,47.1879,47.2112,47.1801,47.1956,246086.0
2017-02-22 15:00:00,60.71,60.72,60.69,60.72,59302.0,47.1956,47.2034,47.1801,47.2034,59302.0
2017-02-22 15:05:00,60.72,60.72,60.7,60.71,63004.0,47.2034,47.2034,47.1879,47.1956,63004.0
2017-02-22 15:10:00,60.71,60.73,60.71,60.72,106496.0,47.1956,47.2112,47.1956,47.2034,106496.0
2017-02-22 15:15:00,60.72,60.73,60.69,60.69,238930.0,47.2034,47.2112,47.1801,47.1801,238930.0
2017-02-22 15:20:00,60.69,60.73,60.69,60.73,56191.0,47.1801,47.2112,47.1801,47.2112,56191.0
2017-02-22 15:25:00,60.73,60.73,60.71,60.72,167571.0,47.2112,47.2112,47.1956,47.2034,167571.0
2017-02-22 15:30:00,60.72,60.72,60.71,60.72,117691.0,47.2034,47.2034,47.1956,47.2034,117691.0
2017-02-22 15:35:00,60.72,60.72,60.69,60.69,256097.0,47.2034,47.2034,47.1801,47.1801,256097.0
2017-02-22 15:40:00,60.7,60.71,60.69,60.71,214385.0,47.1879,47.1956,47.1801,47.1956,214385.0
2017-02-22 15:45:00,60.7,60.71,60.7,60.7,63869.0,47.1879,47.1956,47.1879,47.1879,63869.0
2017-02-22 15:50:00,60.71,60.73,60.7,60.72,252677.0,47.1956,47.2112,47.1879,47.2034,252677.0
2017-02-22 15:55:00,60.72,60.74,60.7,60.71,1725567.0,47.2034,47.219,47.1879,47.1956,1725567.0
2017-02-23 09:30:00,60.88,60.93,60.88,60.92,266533.0,47.3278,47.3667,47.3278,47.3589,266533.0
2017-02-23 09:35:00,60.92,60.92,60.89,60.91,174892.0,47.3589,47.3589,47.3356,47.3511,174892.0
2017-02-23 09:40:00,60.9,60.91,60.88,60.89,165895.0,47.3433,47.3511,47.3278,47.3356,165895.0
2017-02-23 09:45:00,60.89,60.9,60.87,60.88,297298.0,47.3356,47.3433,47.32,47.3278,297298.0
2017-02-23 09:50:00,60.88,60.91,60.87,60.89,131900.0,47.3278,47.3511,47.32,47.3356,131900.0
2017-02-23 09:55:00,60.89,60.89,60.87,60.88,155486.0,47.3356,47.3356,47.32,47.3278,155486.0
2017-02-23 10:00:00,60.89,60.89,60.87,60.88,84864.0,47.3356,47.3356,47.32,47.3278,84864.0
2017-02-23 10:05:00,60.88,60.89,60.84,60.85,313358.0,47.3278,47.3356,47.2967,47.3045,313358.0
2017-02-23 10:10:00,60.85,60.87,60.82,60.83,97008.0,47.3045,47.32,47.2812,47.2889,97008.0
2017-02-23 10:15:00,60.84,60.84,60.79,60.82,228946.0,47.2967,47.2967,47.2578,47.2812,228946.0
2017-02-23 10:20:00,60.82,60.82,60.79,60.8,112907.0,47.2812,47.2812,47.2578,47.2656,112907.0
2017-02-23 10:25:00,60.8,60.82,60.78,60.8,169793.0,47.2656,47.2812,47.2501,47.2656,169793.0
2017-02-23 10:30:00,60.8,60.83,60.79,60.82,57031.0,47.2656,47.2889,47.2578,47.2812,57031.0
2017-02-23 10:35:00,60.82,60.84,60.81,60.82,66276.0,47.2812,47.2967,47.2734,47.2812,66276.0
2017-02-23 10:40:00,60.82,60.84,60.8,60.82,61116.0,47.2812,47.2967,47.2656,47.2812,61116.0
2017-02-23 10:45:00,60.83,60.86,60.81,60.85,239274.0,47.2889,47.3123,47.2734,47.3045,239274.0
2017-02-23 10:50:00,60.85,60.85,60.81,60.82,106957.0,47.3045,47.3045,47.2734,47.2812,106957.0
2017-02-23 10:55:00,60.82,60.84,60.8,60.82,91839.0,47.2812,47.2967,47.2656,47.2812,91839.0
2017-02-23 11:00:00,60.82,60.85,60.79,60.8,203928.0,47.2812,47.3045,47.2578,47.2656,203928.0
2017-02-23 11:05:00,60.8,60.82,60.74,60.75,255048.0,47.2656,47.2812,47.219,47.2267,255048.0
2017-02-23 11:10:00,60.74,60.75,60.69,60.7,156530.0,47.219,47.2267,47.1801,47.1879,156530.0
2017-02-23 11:15:00,60.7,60.74,60.68,60.73,81899.0,47.1879,47.219,47.1723,47.2112,81899.0
2017-02-23 11:20:00,60.73,60.73,60.69,60.71,121109.0,47.2112,47.2112,47.1801,47.1956,121109.0
2017-02-23 11:25:00,60.7,60.72,60.66,60.69,223953.0,47.1879,47.2034,47.1568,47.1801,223953.0
2017-02-23 11:30:00,60.69,60.75,60.69,60.75,330523.0,47.1801,47.2267,47.1801,47.2267,330523.0
2017-02-23 11:35:00,60.75,60.77,60.73,60.76,682012.0,47.2267,47.2423,47.2112,47.2345,682012.0
2017-02-23 11:40:00,60.76,60.8,60.75,60.78,400582.0,47.2345,47.2656,47.2267,47.2501,400582.0
2017-02-23 11:45:00,60.79,60.82,60.78,60.82,49888.0,47.2578,47.2812,47.2501,47.2812,49888.0
2017-02-23 11:50:00,60.82,60.82,60.79,60.79,61477.0,47.2812,47.2812,47.2578,47.2578,61477.0
2017-02-23 11:55:00,60.79,60.81,60.78,60.79,48069.0,47.2578,47.2734,47.2501,47.2578,48069.0
2017-02-23 12:00:00,60.79,60.82,60.78,60.8,73131.0,47.2578,47.2812,47.2501,47.2656,73131.0
2017-02-23 12:05:00,60.8,60.83,60.8,60.81,23773.0,47.2656,47.2889,47.2656,47.2734,23773.0
2017-02-23 12:10:00,60.81,60.85,60.8,60.84,95210.0,47.2734,47.3045,47.2656,47.2967,95210.0
2017-02-23 12:15:00,60.84,60.87,60.83,60.86,38164.0,47.2967,47.32,47.2889,47.3123,38164.0
2017-02-23 12:20:00,60.86,60.87,60.85,60.86,46563.0,47.3123,47.32,47.3045,47.3123,46563.0
2017-02-23 12:25:00,60.86,60.88,60.84,60.84,48260.0,47.3123,47.3278,47.2967,47.2967,48260.0
2017-02-23 12:30:00,60.85,60.87,60.84,60.86,42346.0,47.3045,47.32,47.2967,47.3123,42346.0
2017-02-23 12:35:00,60.86,60.89,60.86,60.87,60902.0,47.3123,47.3356,47.3123,47.32,60902.0
2017-02-23 12:40:00,60.87,60.87,60.84,60.85,65305.0,47.32,47.32,47.2967,47.3045,65305.0
2017-02-23 12:45:00,60.85,60.86,60.84,60.84,45132.0,47.3045,47.3123,47.2967,47.2967,45132.0
2017-02-23 12:50:00,60.85,60.85,60.8,60.8,54529.0,47.3045,47.3045,47.2656,47.2656,54529.0
2017-02-23 12:55:00,60.81,60.82,60.79,60.8,50319.0,47.2734,47.2812,47.2578,47.2656,50319.0
2017-02-23 13:00:00,60.8,60.82,60.8,60.8,36562.0,47.2656,47.2812,47.2656,47.2656,36562.0
2017-02-23 13:05:00,60.8,60.82,60.8,60.81,38510.0,47.2656,47.2812,47.2656,47.2734,38510.0
2017-02-23 13:10:00,60.82,60.83,60.8,60.82,82268.0,47.2812,47.2889,47.2656,47.2812,82268.0
2017-02-23 13:15:00,60.81,60.82,60.8,60.81,78227.0,47.2734,47.2812,47.2656,47.2734,78227.0
2017-02-23 13:20:00,60.82,60.82,60.8,60.81,56978.0,47.2812,47.2812,47.2656,47.2734,56978.0
2017-02-23 13:25:00,60.82,60.82,60.8,60.81,322073.0,47.2812,47.2812,47.2656,47.2734,322073.0
2017-02-23 13:30:00,60.82,60.83,60.81,60.81,92392.0,47.2812,47.2889,47.2734,47.2734,92392.0
2017-02-23 13:35:00,60.8,60.82,60.8,60.81,22499.0,47.2656,47.2812,47.2656,47.2734,22499.0
2017-02-23 13:40:00,60.82,60.83,60.81,60.82,44470.0,47.2812,47.2889,47.2734,47.2812,44470.0
2017-02-23 13:45:00,60.82,60.82,60.79,60.8,88610.0,47.2812,47.2812,47.2578,47.2656,88610.0
2017-02-23 13:50:00,60.79,60.81,60.78,60.81,56225.0,47.2578,47.2734,47.2501,47.2734,56225.0
2017-02-23 13:55:00,60.81,60.83,60.8,60.83,65708.0,47.2734,47.2889,47.2656,47.2889,65708.0
2017-02-23 14:00:00,60.83,60.83,60.81,60.82,64631.0,47.2889,47.2889,47.2734,47.2812,64631.0
2017-02-23 14:05:00,60.83,60.83,60.81,60.82,34467.0,47.2889,47.2889,47.2734,47.2812,34467.0
2017-02-23 14:10:00,60.82,60.83,60.81,60.83,51018.0,47.2812,47.2889,47.2734,47.2889,51018.0
2017-02-23 14:15:00,60.83,60.83,60.82,60.83,20581.0,47.2889,47.2889,47.2812,47.2889,20581.0
2017-02-23 14:20:00,60.83,60.84,60.82,60.84,49348.0,47.2889,47.2967,47.2812,47.2967,49348.0
2017-02-23 14:25:00,60.84,60.84,60.82,60.84,95983.0,47.2967,47.2967,47.2812,47.2967,95983.0
2017-02-23 14:30:00,60.84,60.84,60.83,60.83,48709.0,47.2967,47.2967,47.2889,47.2889,48709.0
2017-02-23 14:35:00,60.84,60.85,60.83,60.85,41537.0,47.2967,47.3045,47.2889,47.3045,41537.0
2017-02-23 14:40:00,60.85,60.86,60.84,60.85,48522.0,47.3045,47.3123,47.2967,47.3045,48522.0
2017-02-23 14:45:00,60.85,60.85,60.84,60.85,24848.0,47.3045,47.3045,47.2967,47.3045,24848.0
2017-02-23 14:50:00,60.84,60.85,60.84,60.85,39214.0,47.2967,47.3045,47.2967,47.3045,39214.0
2017-02-23 14:55:00,60.85,60.87,60.84,60.86,185429.0,47.3045,47.32,47.2967,47.3123,185429.0
2017-02-23 15:00:00,60.86,60.87,60.85,60.87,55209.0,47.3123,47.32,47.3045,47.32,55209.0
2017-02-23 15:05:00,60.86,60.87,60.84,60.85,69687.0,47.3123,47.32,47.2967,47.3045,69687.0
2017-02-23 15:10:00,60.85,60.87,60.84,60.86,102207.0,47.3045,47.32,47.2967,47.3123,102207.0
2017-02-23 15:15:00,60.86,60.86,60.84,60.86,46241.0,47.3123,47.3123,47.2967,47.3123,46241.0
2017-02-23 15:20:00,60.85,60.88,60.85,60.88,41617.0,47.3045,47.3278,47.3045,47.3278,41617.0
2017-02-23 15:25:00,60.88,60.88,60.83,60.83,63895.0,47.3278,47.3278,47.2889,47.2889,63895.0
2017-02-23 15:30:00,60.84,60.84,60.82,60.83,112482.0,47.2967,47.2967,47.2812,47.2889,112482.0
2017-02-23 15:35:00,60.83,60.83,60.81,60.83,86189.0,47.2889,47.2889,47.2734,47.2889,86189.0
2017-02-23 15:40:00,60.83,60.83,60.8,60.81,132319.0,47.2889,47.2889,47.2656,47.2734,132319.0
2017-02-23 15:45:00,60.81,60.82,60.78,60.8,240228.0,47.2734,47.2812,47.2501,47.2656,240228.0
2017-02-23 15:50:00,60.8,60.81,60.78,60.79,212427.0,47.2656,47.2734,47.2501,47.2578,212427.0
2017-02-23 15:55:00,60.78,60.82,60.77,60.82,813588.0,47.2501,47.2812,47.2423,47.2812,813588.0
2017-02-24 09:30:00,60.17,60.19,60.14,60.16,1017167.0,46.7758,46.7914,46.7525,46.7681,1017167.0
2017-02-24 09:35:00,60.16,60.22,60.15,60.22,416725.0,46.7681,46.8147,46.7603,46.8147,416725.0
2017-02-24 09:40:00,60.21,60.25,60.2,60.23,125913.0,46.8069,46.838,46.7992,46.8225,125913.0
2017-02-24 09:45:00,60.23,60.25,60.19,60.2,76819.0,46.8225,46.838,46.7914,46.7992,76819.0
2017-02-24 09:50:00,60.19,60.22,60.19,60.2,275675.0,46.7914,46.8147,46.7914,46.7992,275675.0
2017-02-24 09:55:00,60.2,60.32,60.2,60.32,146700.0,46.7992,46.8925,46.7992,46.8925,146700.0
2017-02-24 10:00:00,60.33,60.34,60.29,60.3,502273.0,46.9002,46.908,46.8691,46.8769,502273.0
2017-02-24 10:05:00,60.3,60.31,60.27,60.31,112567.0,46.8769,46.8847,46.8536,46.8847,112567.0
2017-02-24 10:10:00,60.31,60.31,60.24,60.24,299175.0,46.8847,46.8847,46.8303,46.8303,299175.0
2017-02-24 10:15:00,60.25,60.26,60.21,60.24,126673.0,46.838,46.8458,46.8069,46.8303,126673.0
2017-02-24 10:20:00,60.24,60.3,60.24,60.28,66842.0,46.8303,46.8769,46.8303,46.8614,66842.0
2017-02-24 10:25:00,60.28,60.29,60.24,60.25,151742.0,46.8614,46.8691,46.8303,46.838,151742.0
2017-02-24 10:30:00,60.26,60.3,60.24,60.29,90864.0,46.8458,46.8769,46.8303,46.8691,90864.0
2017-02-24 10:35:00,60.29,60.32,60.28,60.3,61679.0,46.8691,46.8925,46.8614,46.8769,61679.0
2017-02-24 10:40:00,60.3,60.33,60.29,60.32,67979.0,46.8769,46.9002,46.8691,46.8925,67979.0
2017-02-24 10:45:00,60.32,60.32,60.26,60.27,265933.0,46.8925,46.8925,46.8458,46.8536,265933.0
2017-02-24 10:50:00,60.28,60.31,60.26,60.27,95210.0,46.8614,46.8847,46.8458,46.8536,95210.0
2017-02-24 10:55:00,60.28,60.29,60.26,60.28,295946.0,46.8614,46.8691,46.8458,46.8614,295946.0
2017-02-24 11:00:00,60.28,60.34,60.27,60.34,319703.0,46.8614,46.908,46.8536,46.908,319703.0
2017-02-24 11:05:00,60.34,60.35,60.31,60.32,237656.0,46.908,46.9158,46.8847,46.8925,237656.0
2017-02-24 11:10:00,60.32,60.37,60.31,60.34,139671.0,46.8925,46.9313,46.8847,46.908,139671.0
2017-02-24 11:15:00,60.34,60.34,60.3,60.32,216558.0,46.908,46.908,46.8769,46.8925,216558.0
2017-02-24 11:20:00,60.32,60.33,60.29,60.31,138266.0,46.8925,46.9002,46.8691,46.8847,138266.0
2017-02-24 11:25:00,60.31,60.38,60.29,60.37,309412.0,46.8847,46.9391,46.8691,46.9313,309412.0
2017-02-24 11:30:00,60.37,60.37,60.32,60.33,368270.0,46.9313,46.9313,46.8925,46.9002,368270.0
2017-02-24 11:35:00,60.33,60.33,60.3,60.33,180338.0,46.9002,46.9002,46.8769,46.9002,180338.0
2017-02-24 11:40:00,60.33,60.34,60.32,60.32,46131.0,46.9002,46.908,46.8925,46.8925,46131.0
2017-02-24 11:45:00,60.32,60.34,60.31,60.33,65123.0,46.8925,46.908,46.8847,46.9002,65123.0
2017-02-24 11:50:00,60.33,60.35,60.31,60.33,55399.0,46.9002,46.9158,46.8847,46.9002,55399.0
2017-02-24 11:55:00,60.33,60.33,60.3,60.31,52923.0,46.9002,46.9002,46.8769,46.8847,52923.0
2017-02-24 12:00:00,60.31,60.39,60.31,60.38,201576.0,46.8847,46.9469,46.8847,46.9391,201576.0
2017-02-24 12:05:00,60.39,60.41,60.37,60.39,181219.0,46.9469,46.9624,46.9313,46.9469,181219.0
2017-02-24 12:10:00,60.39,60.4,60.37,60.4,78603.0,46.9469,46.9547,46.9313,46.9547,78603.0
2017-02-24 12:15:00,60.4,60.41,60.39,60.4,155228.0,46.9547,46.9624,46.9469,46.9547,155228.0
2017-02-24 12:20:00,60.4,60.42,60.39,60.41,195399.0,46.9547,46.9702,46.9469,46.9624,195399.0
2017-02-24 12:25:00,60.41,60.43,60.4,60.42,117983.0,46.9624,46.978,46.9547,46.9702,117983.0
2017-02-24 12:30:00,60.42,60.43,60.4,60.41,56465.0,46.9702,46.978,46.9547,46.9624,56465.0
2017-02-24 12:35:00,60.4,60.42,60.39,60.4,67173.0,46.9547,46.9702,46.9469,46.9547,67173.0
2017-02-24 12:40:00,60.4,60.4,60.38,60.39,51388.0,46.9547,46.9547,46.9391,46.9469,51388.0
2017-02-24 12:45:00,60.38,60.39,60.34,60.35,66299.0,46.9391,46.9469,46.908,46.9158,66299.0
2017-02-24 12:50:00,60.36,60.37,60.34,60.35,65034.0,46.9236,46.9313,46.908,46.9158,65034.0
2017-02-24 12:55:00,60.35,60.36,60.33,60.34,70307.0,46.9158,46.9236,46.9002,46.908,70307.0
2017-02-24 13:00:00,60.34,60.35,60.33,60.34,49849.0,46.908,46.9158,46.9002,46.908,49849.0
2017-02-24 13:05:00,60.34,60.34,60.3,60.31,47366.0,46.908,46.908,46.8769,46.8847,47366.0
2017-02-24 13:10:00,60.31,60.34,60.3,60.32,46462.0,46.8847,46.908,46.8769,46.8925,46462.0
2017-02-24 13:15:00,60.31,60.32,60.3,60.32,115477.0,46.8847,46.8925,46.8769,46.8925,115477.0
2017-02-24 13:20:00,60.31,60.32,60.3,60.31,122867.0,46.8847,46.8925,46.8769,46.8847,122867.0
2017-02-24 13:25:00,60.31,60.32,60.28,60.3,55005.0,46.8847,46.8925,46.8614,46.8769,55005.0
2017-02-24 13:30:00,60.3,60.31,60.29,60.3,34839.0,46.8769,46.8847,46.8691,46.8769,34839.0
2017-02-24 13:35:00,60.3,60.31,60.29,60.29,38100.0,46.8769,46.8847,46.8691,46.8691,38100.0
2017-02-24 13:40:00,60.29,60.31,60.28,60.31,322904.0,46.8691,46.8847,46.8614,46.8847,322904.0
2017-02-24 13:45:00,60.31,60.31,60.28,60.3,89479.0,46.8847,46.8847,46.8614,46.8769,89479.0
2017-02-24 13:50:00,60.29,60.31,60.29,60.31,50953.0,46.8691,46.8847,46.8691,46.8847,50953.0
2017-02-24 13:55:00,60.3,60.33,60.3,60.32,135883.0,46.8769,46.9002,46.8769,46.8925,135883.0
2017-02-24 14:00:00,60.33,60.33,60.31,60.32,212692.0,46.9002,46.9002,46.8847,46.8925,212692.0
2017-02-24 14:05:00,60.31,60.32,60.3,60.3,78394.0,46.8847,46.8925,46.8769,46.8769,78394.0
2017-02-24 14:10:00,60.3,60.31,60.29,60.3,138336.0,46.8769,46.8847,46.8691,46.8769,138336.0
2017-02-24 14:15:00,60.3,60.32,60.29,60.3,66947.0,46.8769,46.8925,46.8691,46.8769,66947.0
2017-02-24 14:20:00,60.31,60.32,60.29,60.3,141682.0,46.8847,46.8925,46.8691,46.8769,141682.0
2017-02-24 14:25:00,60.29,60.3,60.28,60.3,136972.0,46.8691,46.8769,46.8614,46.8769,136972.0
2017-02-24 14:30:00,60.29,60.31,60.29,60.3,114619.0,46.8691,46.8847,46.8691,46.8769,114619.0
2017-02-24 14:35:00,60.3,60.3,60.28,60.29,31654.0,46.8769,46.8769,46.8614,46.8691,31654.0
2017-02-24 14:40:00,60.29,60.29,60.28,60.28,104947.0,46.8691,46.8691,46.8614,46.8614,104947.0
2017-02-24 14:45:00,60.28,60.28,60.26,60.27,141903.0,46.8614,46.8614,46.8458,46.8536,141903.0
2017-02-24 14:50:00,60.26,60.28,60.26,60.28,53061.0,46.8458,46.8614,46.8458,46.8614,53061.0
2017-02-24 14:55:00,60.27,60.29,60.27,60.29,24470.0,46.8536,46.8691,46.8536,46.8691,24470.0
2017-02-24 15:00:00,60.28,60.31,60.28,60.28,172831.0,46.8614,46.8847,46.8614,46.8614,172831.0
2017-02-24 15:05:00,60.29,60.29,60.27,60.29,71287.0,46.8691,46.8691,46.8536,46.8691,71287.0
2017-02-24 15:10:00,60.29,60.3,60.27,60.28,60378.0,46.8691,46.8769,46.8536,46.8614,60378.0
2017-02-24 15:15:00,60.27,60.28,60.26,60.28,176110.0,46.8536,46.8614,46.8458,46.8614,176110.0
2017-02-24 15:20:00,60.28,60.3,60.27,60.28,199532.0,46.8614,46.8769,46.8536,46.8614,199532.0
2017-02-24 15:25:00,60.28,60.3,60.27,60.28,218996.0,46.8614,46.8769,46.8536,46.8614,218996.0
2017-02-24 15:30:00,60.29,60.3,60.28,60.3,120995.0,46.8691,46.8769,46.8614,46.8769,120995.0
2017-02-24 15:35:00,60.3,60.32,60.29,60.3,383193.0,46.8769,46.8925,46.8691,46.8769,383193.0
2017-02-24 15:40:00,60.3,60.34,60.3,60.33,158414.0,46.8769,46.908,46.8769,46.9002,158414.0
2017-02-24 15:45:00,60.33,60.38,60.33,60.37,208583.0,46.9002,46.9391,46.9002,46.9313,208583.0
2017-02-24 15:50:00,60.38,60.4,60.37,60.39,361384.0,46.9391,46.9547,46.9313,46.9469,361384.0
2017-02-24 15:55:00,60.39,60.41,60.37,60.38,934884.0,46.9469,46.9624,46.9313,46.9391,934884.0
2017-02-27 09:30:00,60.19,60.22,60.18,60.19,830368.0,46.7914,46.8147,46.7836,46.7914,830368.0
2017-02-27 09:35:00,60.19,60.22,60.18,60.19,163661.0,46.7914,46.8147,46.7836,46.7914,163661.0
2017-02-27 09:40:00,60.2,60.22,60.18,60.22,80825.0,46.7992,46.8147,46.7836,46.8147,80825.0
2017-02-27 09:45:00,60.22,60.27,60.22,60.25,230828.0,46.8147,46.8536,46.8147,46.838,230828.0
2017-02-27 09:50:00,60.25,60.28,60.24,60.26,33425.0,46.838,46.8614,46.8303,46.8458,33425.0
2017-02-27 09:55:00,60.27,60.29,60.25,60.29,175289.0,46.8536,46.8691,46.838,46.8691,175289.0
2017-02-27 10:00:00,60.29,60.29,60.26,60.29,115080.0,46.8691,46.8691,46.8458,46.8691,115080.0
2017-02-27 10:05:00,60.29,60.29,60.27,60.29,69881.0,46.8691,46.8691,46.8536,46.8691,69881.0
2017-02-27 10:10:00,60.29,60.29,60.26,60.28,88457.0,46.8691,46.8691,46.8458,46.8614,88457.0
2017-02-27 10:15:00,60.28,60.29,60.26,60.29,93728.0,46.8614,46.8691,46.8458,46.8691,93728.0
2017-02-27 10:20:00,60.29,60.34,60.27,60.33,127558.0,46.8691,46.908,46.8536,46.9002,127558.0
2017-02-27 10:25:00,60.33,60.36,60.32,60.35,109722.0,46.9002,46.9236,46.8925,46.9158,109722.0
2017-02-27 10:30:00,60.36,60.36,60.32,60.34,66515.0,46.9236,46.9236,46.8925,46.908,66515.0
2017-02-27 10:35:00,60.34,60.35,60.32,60.34,174962.0,46.908,46.9158,46.8925,46.908,174962.0
2017-02-27 10:40:00,60.34,60.35,60.31,60.33,65276.0,46.908,46.9158,46.8847,46.9002,65276.0
2017-02-27 10:45:00,60.33,60.36,60.33,60.34,72487.0,46.9002,46.9236,46.9002,46.908,72487.0
2017-02-27 10:50:00,60.34,60.38,60.33,60.37,53600.0,46.908,46.9391,46.9002,46.9313,53600.0
2017-02-27 10:55:00,60.37,60.39,60.36,60.39,91047.0,46.9313,46.9469,46.9236,46.9469,91047.0
2017-02-27 11:00:00,60.39,60.41,60.39,60.4,102947.0,46.9469,46.9624,46.9469,46.9547,102947.0
2017-02-27 11:05:00,60.41,60.43,60.4,60.4,154117.0,46.9624,46.978,46.9547,46.9547,154117.0
2017-02-27 11:10:00,60.4,60.41,60.38,60.41,57398.0,46.9547,46.9624,46.9391,46.9624,57398.0
2017-02-27 11:15:00,60.4,60.43,60.4,60.43,82004.0,46.9547,46.978,46.9547,46.978,82004.0
2017-02-27 11:20:00,60.42,60.44,60.41,60.42,77222.0,46.9702,46.9857,46.9624,46.9702,77222.0
2017-02-27 11:25:00,60.41,60.42,60.39,60.41,602657.0,46.9624,46.9702,46.9469,46.9624,602657.0
2017-02-27 11:30:00,60.42,60.42,60.39,60.4,98453.0,46.9702,46.9702,46.9469,46.9547,98453.0
2017-02-27 11:35:00,60.4,60.41,60.37,60.38,73766.0,46.9547,46.9624,46.9313,46.9391,73766.0
2017-02-27 11:40:00,60.38,60.4,60.36,60.4,350176.0,46.9391,46.9547,46.9236,46.9547,350176.0
2017-02-27 11:45:00,60.39,60.41,60.38,60.4,115032.0,46.9469,46.9624,46.9391,46.9547,115032.0
2017-02-27 11:50:00,60.41,60.42,60.39,60.39,154851.0,46.9624,46.9702,46.9469,46.9469,154851.0
2017-02-27 11:55:00,60.4,60.41,60.39,60.39,52487.0,46.9547,46.9624,46.9469,46.9469,52487.0
2017-02-27 12:00:00,60.39,60.42,60.38,60.41,88731.0,46.9469,46.9702,46.9391,46.9624,88731.0
2017-02-27 12:05:00,60.42,60.43,60.41,60.41,83576.0,46.9702,46.978,46.9624,46.9624,83576.0
2017-02-27 12:10:00,60.41,60.43,60.4,60.41,119819.0,46.9624,46.978,46.9547,46.9624,119819.0
2017-02-27 12:15:00,60.41,60.41,60.39,60.4,90175.0,46.9624,46.9624,46.9469,46.9547,90175.0
2017-02-27 12:20:00,60.4,60.41,60.39,60.41,125654.0,46.9547,46.9624,46.9469,46.9624,125654.0
2017-02-27 12:25:00,60.41,60.41,60.39,60.4,107117.0,46.9624,46.9624,46.9469,46.9547,107117.0
2017-02-27 12:30:00,60.4,60.42,60.4,60.41,20463.0,46.9547,46.9702,46.9547,46.9624,20463.0
2017-02-27 12:35:00,60.42,60.42,60.37,60.38,114722.0,46.9702,46.9702,46.9313,46.9391,114722.0
2017-02-27 12:40:00,60.38,60.39,60.36,60.37,170350.0,46.9391,46.9469,46.9236,46.9313,170350.0
2017-02-27 12:45:00,60.37,60.38,60.36,60.37,69107.0,46.9313,46.9391,46.9236,46.9313,69107.0
2017-02-27 12:50:00,60.36,60.37,60.35,60.37,96363.0,46.9236,46.9313,46.9158,46.9313,96363.0
2017-02-27 12:55:00,60.36,60.37,60.34,60.35,59927.0,46.9236,46.9313,46.908,46.9158,59927.0
2017-02-27 13:00:00,60.35,60.36,60.34,60.35,56931.0,46.9158,46.9236,46.908,46.9158,56931.0
2017-02-27 13:05:00,60.35,60.36,60.33,60.36,60639.0,46.9158,46.9236,46.9002,46.9236,60639.0
2017-02-27 13:10:00,60.36,60.38,60.35,60.38,21639.0,46.9236,46.9391,46.9158,46.9391,21639.0
2017-02-27 13:15:00,60.38,60.38,60.35,60.36,61087.0,46.9391,46.9391,46.9158,46.9236,61087.0
2017-02-27 13:20:00,60.36,60.37,60.35,60.35,92147.0,46.9236,46.9313,46.9158,46.9158,92147.0
2017-02-27 13:25:00,60.35,60.37,60.33,60.34,151331.0,46.9158,46.9313,46.9002,46.908,151331.0
2017-02-27 13:30:00,60.33,60.36,60.33,60.35,42775.0,46.9002,46.9236,46.9002,46.9158,42775.0
2017-02-27 13:35:00,60.35,60.36,60.32,60.34,111484.0,46.9158,46.9236,46.8925,46.908,111484.0
2017-02-27 13:40:00,60.33,60.35,60.32,60.33,49772.0,46.9002,46.9158,46.8925,46.9002,49772.0
2017-02-27 13:45:00,60.33,60.34,60.32,60.34,49770.0,46.9002,46.908,46.8925,46.908,49770.0
2017-02-27 13:50:00,60.33,60.34,60.32,60.33,40139.0,46.9002,46.908,46.8925,46.9002,40139.0
2017-02-27 13:55:00,60.33,60.34,60.31,60.34,84703.0,46.9002,46.908,46.8847,46.908,84703.0
2017-02-27 14:00:00,60.34,60.34,60.32,60.32,137926.0,46.908,46.908,46.8925,46.8925,137926.0
2017-02-27 14:05:00,60.33,60.34,60.33,60.34,71415.0,46.9002,46.908,46.9002,46.908,71415.0
2017-02-27 14:10:00,60.34,60.35,60.33,60.34,147435.0,46.908,46.9158,46.9002,46.908,147435.0
2017-02-27 14:15:00,60.34,60.34,60.31,60.32,156047.0,46.908,46.908,46.8847,46.8925,156047.0
2017-02-27 14:20:00,60.32,60.32,60.3,60.32,105312.0,46.8925,46.8925,46.8769,46.8925,105312.0
2017-02-27 14:25:00,60.32,60.34,60.3,60.32,191129.0,46.8925,46.908,46.8769,46.8925,191129.0
2017-02-27 14:30:00,60.32,60.34,60.31,60.34,66010.0,46.8925,46.908,46.8847,46.908,66010.0
2017-02-27 14:35:00,60.34,60.35,60.33,60.33,162346.0,46.908,46.9158,46.9002,46.9002,162346.0
2017-02-27 14:40:00,60.34,60.35,60.33,60.35,49257.0,46.908,46.9158,46.9002,46.9158,49257.0
2017-02-27 14:45:00,60.35,60.36,60.34,60.35,47289.0,46.9158,46.9236,46.908,46.9158,47289.0
2017-02-27 14:50:00,60.35,60.35,60.34,60.35,85651.0,46.9158,46.9158,46.908,46.9158,85651.0
2017-02-27 14:55:00,60.35,60.36,60.34,60.35,107012.0,46.9158,46.9236,46.908,46.9158,107012.0
2017-02-27 15:00:00,60.35,60.35,60.34,60.35,29848.0,46.9158,46.9158,46.908,46.9158,29848.0
2017-02-27 15:05:00,60.34,60.38,60.34,60.36,92914.0,46.908,46.9391,46.908,46.9236,92914.0
2017-02-27 15:10:00,60.37,60.37,60.35,60.37,98872.0,46.9313,46.9313,46.9158,46.9313,98872.0
2017-02-27 15:15:00,60.36,60.37,60.34,60.35,77580.0,46.9236,46.9313,46.908,46.9158,77580.0
2017-02-27 15:20:00,60.35,60.37,60.34,60.37,52243.0,46.9158,46.9313,46.908,46.9313,52243.0
2017-02-27 15:25:00,60.37,60.38,60.35,60.38,58362.0,46.9313,46.9391,46.9158,46.9391,58362.0
2017-02-27 15:30:00,60.38,60.38,60.36,60.38,91150.0,46.9391,46.9391,46.9236,46.9391,91150.0
2017-02-27 15:35:00,60.38,60.39,60.37,60.38,100577.0,46.9391,46.9469,46.9313,46.9391,100577.0
2017-02-27 15:40:00,60.38,60.4,60.36,60.37,365563.0,46.9391,46.9547,46.9236,46.9313,365563.0
2017-02-27 15:45:00,60.37,60.37,60.35,60.36,97632.0,46.9313,46.9313,46.9158,46.9236,97632.0
2017-02-27 15:50:00,60.35,60.37,60.35,60.36,281951.0,46.9158,46.9313,46.9158,46.9236,281951.0
2017-02-27 15:55:00,60.36,60.42,60.35,60.41,974997.0,46.9236,46.9702,46.9158,46.9624,974997.0
2017-02-28 09:30:00,60.34,60.36,60.31,60.34,295346.0,46.908,46.9236,46.8847,46.908,295346.0
2017-02-28 09:35:00,60.34,60.36,60.33,60.36,154911.0,46.908,46.9236,46.9002,46.9236,154911.0
2017-02-28 09:40:00,60.35,60.36,60.33,60.34,77985.0,46.9158,46.9236,46.9002,46.908,77985.0
2017-02-28 09:45:00,60.34,60.36,60.33,60.35,187919.0,46.908,46.9236,46.9002,46.9158,187919.0
2017-02-28 09:50:00,60.34,60.36,60.32,60.34,87532.0,46.908,46.9236,46.8925,46.908,87532.0
2017-02-28 09:55:00,60.35,60.37,60.34,60.37,72447.0,46.9158,46.9313,46.908,46.9313,72447.0
2017-02-28 10:00:00,60.36,60.42,60.36,60.41,283908.0,46.9236,46.9702,46.9236,46.9624,283908.0
2017-02-28 10:05:00,60.41,60.44,60.39,60.43,303955.0,46.9624,46.9857,46.9469,46.978,303955.0
2017-02-28 10:10:00,60.44,60.46,60.42,60.45,224424.0,46.9857,47.0013,46.9702,46.9935,224424.0
2017-02-28 10:15:00,60.46,60.46,60.42,60.45,102625.0,47.0013,47.0013,46.9702,46.9935,102625.0
2017-02-28 10:20:00,60.45,60.45,60.42,60.44,103475.0,46.9935,46.9935,46.9702,46.9857,103475.0
2017-02-28 10:25:00,60.43,60.45,60.42,60.45,50810.0,46.978,46.9935,46.9702,46.9935,50810.0
2017-02-28 10:30:00,60.45,60.47,60.44,60.46,333601.0,46.9935,47.0091,46.9857,47.0013,333601.0
2017-02-28 10:35:00,60.46,60.49,60.44,60.45,332194.0,47.0013,47.0246,46.9857,46.9935,332194.0
2017-02-28 10:40:00,60.46,60.47,60.43,60.47,466831.0,47.0013,47.0091,46.978,47.0091,466831.0
2017-02-28 10:45:00,60.46,60.48,60.4,60.43,445606.0,47.0013,47.0168,46.9547,46.978,445606.0
2017-02-28 10:50:00,60.43,60.47,60.42,60.45,157018.0,46.978,47.0091,46.9702,46.9935,157018.0
2017-02-28 10:55:00,60.46,60.52,60.46,60.52,595013.0,47.0013,47.0479,47.0013,47.0479,595013.0
2017-02-28 11:00:00,60.52,60.52,60.48,60.52,184132.0,47.0479,47.0479,47.0168,47.0479,184132.0
2017-02-28 11:05:00,60.52,60.52,60.45,60.47,166991.0,47.0479,47.0479,46.9935,47.0091,166991.0
2017-02-28 11:10:00,60.47,60.49,60.47,60.47,104583.0,47.0091,47.0246,47.0091,47.0091,104583.0
2017-02-28 11:15:00,60.47,60.48,60.45,60.46,148987.0,47.0091,47.0168,46.9935,47.0013,148987.0
2017-02-28 11:20:00,60.46,60.48,60.45,60.47,207246.0,47.0013,47.0168,46.9935,47.0091,207246.0
2017-02-28 11:25:00,60.47,60.5,60.43,60.47,1795752.0,47.0091,47.0324,46.978,47.0091,1795752.0
2017-02-28 11:30:00,60.47,60.49,60.42,60.43,380930.0,47.0091,47.0246,46.9702,46.978,380930.0
2017-02-28 11:35:00,60.43,60.43,60.4,60.42,342692.0,46.978,46.978,46.9547,46.9702,342692.0
2017-02-28 11:40:00,60.41,60.43,60.4,60.42,69769.0,46.9624,46.978,46.9547,46.9702,69769.0
2017-02-28 11:45:00,60.42,60.44,60.41,60.44,30864.0,46.9702,46.9857,46.9624,46.9857,30864.0
2017-02-28 11:50:00,60.44,60.47,60.44,60.45,44366.0,46.9857,47.0091,46.9857,46.9935,44366.0
2017-02-28 11:55:00,60.45,60.45,60.42,60.44,99068.0,46.9935,46.9935,46.9702,46.9857,99068.0
2017-02-28 12:00:00,60.43,60.43,60.42,60.42,42713.0,46.978,46.978,46.9702,46.9702,42713.0
2017-02-28 12:05:00,60.42,60.42,60.38,60.39,102785.0,46.9702,46.9702,46.9391,46.9469,102785.0
2017-02-28 12:10:00,60.39,60.4,60.38,60.39,104759.0,46.9469,46.9547,46.9391,46.9469,104759.0
2017-02-28 12:15:00,60.39,60.43,60.39,60.43,46162.0,46.9469,46.978,46.9469,46.978,46162.0
2017-02-28 12:20:00,60.42,60.42,60.37,60.38,84095.0,46.9702,46.9702,46.9313,46.9391,84095.0
2017-02-28 12:25:00,60.38,60.38,60.33,60.34,226877.0,46.9391,46.9391,46.9002,46.908,226877.0
2017-02-28 12:30:00,60.35,60.37,60.34,60.37,49092.0,46.9158,46.9313,46.908,46.9313,49092.0
2017-02-28 12:35:00,60.37,60.37,60.35,60.35,30520.0,46.9313,46.9313,46.9158,46.9158,30520.0
2017-02-28 12:40:00,60.35,60.36,60.34,60.35,89124.0,46.9158,46.9236,46.908,46.9158,89124.0
2017-02-28 12:45:00,60.34,60.37,60.34,60.36,82618.0,46.908,46.9313,46.908,46.9236,82618.0
2017-02-28 12:50:00,60.36,60.37,60.35,60.36,74246.0,46.9236,46.9313,46.9158,46.9236,74246.0
2017-02-28 12:55:00,60.36,60.36,60.34,60.36,77437.0,46.9236,46.9236,46.908,46.9236,77437.0
2017-02-28 13:00:00,60.36,60.38,60.34,60.37,56693.0,46.9236,46.9391,46.908,46.9313,56693.0
2017-02-28 13:05:00,60.37,60.38,60.36,60.37,123977.0,46.9313,46.9391,46.9236,46.9313,123977.0
2017-02-28 13:10:00,60.37,60.39,60.36,60.37,82336.0,46.9313,46.9469,46.9236,46.9313,82336.0
2017-02-28 13:15:00,60.38,60.38,60.35,60.35,143651.0,46.9391,46.9391,46.9158,46.9158,143651.0
2017-02-28 13:20:00,60.36,60.36,60.34,60.36,89443.0,46.9236,46.9236,46.908,46.9236,89443.0
2017-02-28 13:25:00,60.36,60.37,60.35,60.36,37285.0,46.9236,46.9313,46.9158,46.9236,37285.0
2017-02-28 13:30:00,60.36,60.37,60.34,60.35,111407.0,46.9236,46.9313,46.908,46.9158,111407.0
2017-02-28 13:35:00,60.35,60.38,60.34,60.36,215285.0,46.9158,46.9391,46.908,46.9236,215285.0
2017-02-28 13:40:00,60.36,60.37,60.35,60.37,192103.0,46.9236,46.9313,46.9158,46.9313,192103.0
2017-02-28 13:45:00,60.38,60.38,60.35,60.35,127668.0,46.9391,46.9391,46.9158,46.9158,127668.0
2017-02-28 13:50:00,60.35,60.36,60.34,60.36,91940.0,46.9158,46.9236,46.908,46.9236,91940.0
2017-02-28 13:55:00,60.36,60.37,60.34,60.36,135135.0,46.9236,46.9313,46.908,46.9236,135135.0
2017-02-28 14:00:00,60.37,60.37,60.33,60.34,151044.0,46.9313,46.9313,46.9002,46.908,151044.0
2017-02-28 14:05:00,60.33,60.34,60.3,60.31,98907.0,46.9002,46.908,46.8769,46.8847,98907.0
2017-02-28 14:10:00,60.32,60.33,60.3,60.32,154764.0,46.8925,46.9002,46.8769,46.8925,154764.0
2017-02-28 14:15:00,60.32,60.32,60.3,60.31,76855.0,46.8925,46.8925,46.8769,46.8847,76855.0
2017-02-28 14:20:00,60.31,60.33,60.31,60.32,54800.0,46.8847,46.9002,46.8847,46.8925,54800.0
2017-02-28 14:25:00,60.31,60.34,60.31,60.32,122818.0,46.8847,46.908,46.8847,46.8925,122818.0
2017-02-28 14:30:00,60.33,60.33,60.31,60.31,72804.0,46.9002,46.9002,46.8847,46.8847,72804.0
2017-02-28 14:35:00,60.32,60.32,60.3,60.3,88221.0,46.8925,46.8925,46.8769,46.8769,88221.0
2017-02-28 14:40:00,60.3,60.31,60.29,60.3,541751.0,46.8769,46.8847,46.8691,46.8769,541751.0
2017-02-28 14:45:00,60.3,60.33,60.29,60.32,192005.0,46.8769,46.9002,46.8691,46.8925,192005.0
2017-02-28 14:50:00,60.33,60.33,60.3,60.3,191660.0,46.9002,46.9002,46.8769,46.8769,191660.0
2017-02-28 14:55:00,60.31,60.32,60.29,60.3,283161.0,46.8847,46.8925,46.8691,46.8769,283161.0
2017-02-28 15:00:00,60.3,60.31,60.28,60.3,242448.0,46.8769,46.8847,46.8614,46.8769,242448.0
2017-02-28 15:05:00,60.3,60.31,60.29,60.31,119266.0,46.8769,46.8847,46.8691,46.8847,119266.0
2017-02-28 15:10:00,60.31,60.32,60.3,60.32,166631.0,46.8847,46.8925,46.8769,46.8925,166631.0
2017-02-28 15:15:00,60.32,60.33,60.31,60.33,50228.0,46.8925,46.9002,46.8847,46.9002,50228.0
2017-02-28 15:20:00,60.33,60.33,60.3,60.31,181234.0,46.9002,46.9002,46.8769,46.8847,181234.0
2017-02-28 15:25:00,60.31,60.31,60.28,60.28,149139.0,46.8847,46.8847,46.8614,46.8614,149139.0
2017-02-28 15:30:00,60.28,60.29,60.26,60.26,184885.0,46.8614,46.8691,46.8458,46.8458,184885.0
2017-02-28 15:35:00,60.26,60.29,60.23,60.25,159071.0,46.8458,46.8691,46.8225,46.838,159071.0
2017-02-28 15:40:00,60.24,60.27,60.23,60.26,273923.0,46.8303,46.8536,46.8225,46.8458,273923.0
2017-02-28 15:45:00,60.26,60.28,60.25,60.27,285023.0,46.8458,46.8614,46.838,46.8536,285023.0
2017-02-28 15:50:00,60.27,60.29,60.26,60.28,392221.0,46.8536,46.8691,46.8458,46.8614,392221.0
2017-02-28 15:55:00,60.29,60.34,60.28,60.31,1019668.0,46.8691,46.908,46.8614,46.8847,1019668.0
2017-03-01 09:30:00,60.75,60.77,60.74,60.75,537111.0,47.2267,47.2423,47.219,47.2267,537111.0
2017-03-01 09:35:00,60.75,60.78,60.74,60.75,304075.0,47.2267,47.2501,47.219,47.2267,304075.0
2017-03-01 09:40:00,60.76,60.76,60.73,60.74,425696.0,47.2345,47.2345,47.2112,47.219,425696.0
2017-03-01 09:45:00,60.74,60.78,60.73,60.76,404416.0,47.219,47.2501,47.2112,47.2345,404416.0
2017-03-01 09:50:00,60.76,60.79,60.76,60.79,261852.0,47.2345,47.2578,47.2345,47.2578,261852.0
2017-03-01 09:55:00,60.79,60.82,60.78,60.82,181087.0,47.2578,47.2812,47.2501,47.2812,181087.0
2017-03-01 10:00:00,60.82,60.87,60.78,60.86,332448.0,47.2812,47.32,47.2501,47.3123,332448.0
2017-03-01 10:05:00,60.86,60.87,60.83,60.83,160066.0,47.3123,47.32,47.2889,47.2889,160066.0
2017-03-01 10:10:00,60.83,60.87,60.81,60.87,306860.0,47.2889,47.32,47.2734,47.32,306860.0
2017-03-01 10:15:00,60.86,60.88,60.85,60.87,213100.0,47.3123,47.3278,47.3045,47.32,213100.0
2017-03-01 10:20:00,60.87,60.89,60.87,60.88,135184.0,47.32,47.3356,47.32,47.3278,135184.0
2017-03-01 10:25:00,60.88,60.91,60.87,60.91,215554.0,47.3278,47.3511,47.32,47.3511,215554.0
2017-03-01 10:30:00,60.9,60.92,60.89,60.91,209168.0,47.3433,47.3589,47.3356,47.3511,209168.0
2017-03-01 10:35:00,60.92,60.92,60.88,60.89,239564.0,47.3589,47.3589,47.3278,47.3356,239564.0
2017-03-01 10:40:00,60.88,60.9,60.86,60.87,244690.0,47.3278,47.3433,47.3123,47.32,244690.0
2017-03-01 10:45:00,60.87,60.9,60.86,60.89,464558.0,47.32,47.3433,47.3123,47.3356,464558.0
2017-03-01 10:50:00,60.89,60.92,60.88,60.91,337272.0,47.3356,47.3589,47.3278,47.3511,337272.0
2017-03-01 10:55:00,60.91,60.93,60.91,60.92,241956.0,47.3511,47.3667,47.3511,47.3589,241956.0
2017-03-01 11:00:00,60.92,60.93,60.89,60.89,225654.0,47.3589,47.3667,47.3356,47.3356,225654.0
2017-03-01 11:05:00,60.9,60.95,60.9,60.95,352521.0,47.3433,47.3822,47.3433,47.3822,352521.0
2017-03-01 11:10:00,60.95,60.96,60.94,60.96,147748.0,47.3822,47.39,47.3744,47.39,147748.0
2017-03-01 11:15:00,60.96,61.0,60.95,61.0,268837.0,47.39,47.4211,47.3822,47.4211,268837.0
2017-03-01 11:20:00,61.0,61.01,60.95,60.95,557768.0,47.4211,47.4289,47.3822,47.3822,557768.0
2017-03-01 11:25:00,60.95,60.99,60.93,60.98,735035.0,47.3822,47.4133,47.3667,47.4055,735035.0
2017-03-01 11:30:00,60.98,61.01,60.97,61.0,854318.0,47.4055,47.4289,47.3978,47.4211,854318.0
2017-03-01 11:35:00,60.99,61.02,60.98,61.02,225219.0,47.4133,47.4366,47.4055,47.4366,225219.0
2017-03-01 11:40:00,61.01,61.03,61.0,61.02,363944.0,47.4289,47.4444,47.4211,47.4366,363944.0
2017-03-01 11:45:00,61.01,61.03,60.99,61.02,307234.0,47.4289,47.4444,47.4133,47.4366,307234.0
2017-03-01 11:50:00,61.02,61.05,61.01,61.04,75714.0,47.4366,47.46,47.4289,47.4522,75714.0
2017-03-01 11:55:00,61.05,61.06,60.99,61.0,299621.0,47.46,47.4677,47.4133,47.4211,299621.0
2017-03-01 12:00:00,61.0,61.07,61.0,61.06,138624.0,47.4211,47.4755,47.4211,47.4677,138624.0
2017-03-01 12:05:00,61.06,61.1,61.05,61.09,117861.0,47.4677,47.4988,47.46,47.4911,117861.0
2017-03-01 12:10:00,61.09,61.11,61.08,61.11,141623.0,47.4911,47.5066,47.4833,47.5066,141623.0
2017-03-01 12:15:00,61.1,61.12,61.09,61.1,109266.0,47.4988,47.5144,47.4911,47.4988,109266.0
2017-03-01 12:20:00,61.1,61.1,61.05,61.06,259123.0,47.4988,47.4988,47.46,47.4677,259123.0
2017-03-01 12:25:00,61.07,61.08,61.05,61.07,76493.0,47.4755,47.4833,47.46,47.4755,76493.0
2017-03-01 12:30:00,61.07,61.08,61.05,61.06,44305.0,47.4755,47.4833,47.46,47.4677,44305.0
2017-03-01 12:35:00,61.06,61.06,61.04,61.05,314155.0,47.4677,47.4677,47.4522,47.46,314155.0
2017-03-01 12:40:00,61.05,61.05,61.03,61.03,53039.0,47.46,47.46,47.4444,47.4444,53039.0
2017-03-01 12:45:00,61.03,61.05,61.03,61.05,54117.0,47.4444,47.46,47.4444,47.46,54117.0
2017-03-01 12:50:00,61.05,61.06,61.03,61.06,57201.0,47.46,47.4677,47.4444,47.4677,57201.0
2017-03-01 12:55:00,61.05,61.06,61.04,61.05,35697.0,47.46,47.4677,47.4522,47.46,35697.0
2017-03-01 13:00:00,61.05,61.07,61.04,61.07,95116.0,47.46,47.4755,47.4522,47.4755,95116.0
2017-03-01 13:05:00,61.07,61.08,61.05,61.05,54308.0,47.4755,47.4833,47.46,47.46,54308.0
2017-03-01 13:10:00,61.06,61.07,61.04,61.06,43281.0,47.4677,47.4755,47.4522,47.4677,43281.0
2017-03-01 13:15:00,61.07,61.07,61.04,61.05,44936.0,47.4755,47.4755,47.4522,47.46,44936.0
2017-03-01 13:20:00,61.04,61.06,61.04,61.05,41102.0,47.4522,47.4677,47.4522,47.46,41102.0
2017-03-01 13:25:00,61.05,61.07,61.05,61.07,55393.0,47.46,47.4755,47.46,47.4755,55393.0
2017-03-01 13:30:00,61.07,61.07,61.05,61.06,108331.0,47.4755,47.4755,47.46,47.4677,108331.0
2017-03-01 13:35:00,61.07,61.09,61.06,61.09,64849.0,47.4755,47.4911,47.4677,47.4911,64849.0
2017-03-01 13:40:00,61.09,61.1,61.07,61.08,108606.0,47.4911,47.4988,47.4755,47.4833,108606.0
2017-03-01 13:45:00,61.08,61.11,61.07,61.1,70340.0,47.4833,47.5066,47.4755,47.4988,70340.0
2017-03-01 13:50:00,61.11,61.11,61.08,61.09,138803.0,47.5066,47.5066,47.4833,47.4911,138803.0
2017-03-01 13:55:00,61.09,61.09,61.08,61.08,34860.0,47.4911,47.4911,47.4833,47.4833,34860.0
2017-03-01 14:00:00,61.09,61.1,61.07,61.07,149096.0,47.4911,47.4988,47.4755,47.4755,149096.0
2017-03-01 14:05:00,61.08,61.08,61.05,61.05,56749.0,47.4833,47.4833,47.46,47.46,56749.0
2017-03-01 14:10:00,61.05,61.07,61.05,61.07,164643.0,47.46,47.4755,47.46,47.4755,164643.0
2017-03-01 14:15:00,61.07,61.11,61.06,61.11,323560.0,47.4755,47.5066,47.4677,47.5066,323560.0
2017-03-01 14:20:00,61.11,61.11,61.09,61.11,687170.0,47.5066,47.5066,47.4911,47.5066,687170.0
2017-03-01 14:25:00,61.12,61.12,61.09,61.09,333269.0,47.5144,47.5144,47.4911,47.4911,333269.0
2017-03-01 14:30:00,61.09,61.1,61.08,61.09,217031.0,47.4911,47.4988,47.4833,47.4911,217031.0
2017-03-01 14:35:00,61.09,61.09,61.07,61.08,151098.0,47.4911,47.4911,47.4755,47.4833,151098.0
2017-03-01 14:40:00,61.08,61.1,61.07,61.09,117954.0,47.4833,47.4988,47.4755,47.4911,117954.0
2017-03-01 14:45:00,61.1,61.1,61.07,61.08,187590.0,47.4988,47.4988,47.4755,47.4833,187590.0
2017-03-01 14:50:00,61.09,61.11,61.08,61.1,124143.0,47.4911,47.5066,47.4833,47.4988,124143.0
2017-03-01 14:55:00,61.1,61.1,61.08,61.08,119354.0,47.4988,47.4988,47.4833,47.4833,119354.0
2017-03-01 15:00:00,61.09,61.1,61.08,61.1,107852.0,47.4911,47.4988,47.4833,47.4988,107852.0
2017-03-01 15:05:00,61.1,61.1,61.07,61.09,170494.0,47.4988,47.4988,47.4755,47.4911,170494.0
2017-03-01 15:10:00,61.08,61.09,61.07,61.07,127573.0,47.4833,47.4911,47.4755,47.4755,127573.0
2017-03-01 15:15:00,61.08,61.08,61.06,61.08,137450.0,47.4833,47.4833,47.4677,47.4833,137450.0
2017-03-01 15:20:00,61.08,61.1,61.07,61.1,223315.0,47.4833,47.4988,47.4755,47.4988,223315.0
2017-03-01 15:25:00,61.09,61.1,61.06,61.07,153282.0,47.4911,47.4988,47.4677,47.4755,153282.0
2017-03-01 15:30:00,61.07,61.08,61.05,61.05,101888.0,47.4755,47.4833,47.46,47.46,101888.0
2017-03-01 15:35:00,61.06,61.07,61.05,61.06,214791.0,47.4677,47.4755,47.46,47.4677,214791.0
2017-03-01 15:40:00,61.06,61.08,61.06,61.08,177102.0,47.4677,47.4833,47.4677,47.4833,177102.0
2017-03-01 15:45:00,61.08,61.08,61.05,61.05,365751.0,47.4833,47.4833,47.46,47.46,365751.0
2017-03-01 15:50:00,61.05,61.06,61.0,61.0,652606.0,47.46,47.4677,47.4211,47.4211,652606.0
2017-03-01 15:55:00,61.01,61.01,60.96,60.97,1693713.0,47.4289,47.4289,47.39,47.3978,1693713.0
2017-03-02 09:30:00,60.71,60.74,60.7,60.71,541271.0,47.1956,47.219,47.1879,47.1956,541271.0
2017-03-02 09:35:00,60.72,60.73,60.7,60.73,176217.0,47.2034,47.2112,47.1879,47.2112,176217.0
2017-03-02 09:40:00,60.73,60.76,60.72,60.74,145927.0,47.2112,47.2345,47.2034,47.219,145927.0
2017-03-02 09:45:00,60.75,60.75,60.72,60.73,196752.0,47.2267,47.2267,47.2034,47.2112,196752.0
2017-03-02 09:50:00,60.72,60.74,60.71,60.73,121394.0,47.2034,47.219,47.1956,47.2112,121394.0
2017-03-02 09:55:00,60.73,60.74,60.72,60.74,65610.0,47.2112,47.219,47.2034,47.219,65610.0
2017-03-02 10:00:00,60.74,60.76,60.73,60.74,60817.0,47.219,47.2345,47.2112,47.219,60817.0
2017-03-02 10:05:00,60.74,60.76,60.73,60.75,150809.0,47.219,47.2345,47.2112,47.2267,150809.0
2017-03-02 10:10:00,60.74,60.77,60.73,60.76,323186.0,47.219,47.2423,47.2112,47.2345,323186.0
2017-03-02 10:15:00,60.76,60.77,60.74,60.75,136731.0,47.2345,47.2423,47.219,47.2267,136731.0
2017-03-02 10:20:00,60.75,60.76,60.73,60.75,149570.0,47.2267,47.2345,47.2112,47.2267,149570.0
2017-03-02 10:25:00,60.75,60.75,60.73,60.74,174142.0,47.2267,47.2267,47.2112,47.219,174142.0
2017-03-02 10:30:00,60.75,60.75,60.71,60.73,153384.0,47.2267,47.2267,47.1956,47.2112,153384.0
2017-03-02 10:35:00,60.73,60.74,60.72,60.74,186172.0,47.2112,47.219,47.2034,47.219,186172.0
2017-03-02 10:40:00,60.73,60.77,60.72,60.77,72310.0,47.2112,47.2423,47.2034,47.2423,72310.0
2017-03-02 10:45:00,60.77,60.78,60.75,60.77,71486.0,47.2423,47.2501,47.2267,47.2423,71486.0
2017-03-02 10:50:00,60.77,60.78,60.75,60.76,67515.0,47.2423,47.2501,47.2267,47.2345,67515.0
2017-03-02 10:55:00,60.76,60.76,60.74,60.75,48873.0,47.2345,47.2345,47.219,47.2267,48873.0
2017-03-02 11:00:00,60.74,60.75,60.72,60.73,106390.0,47.219,47.2267,47.2034,47.2112,106390.0
2017-03-02 11:05:00,60.73,60.74,60.7,60.71,191526.0,47.2112,47.219,47.1879,47.1956,191526.0
2017-03-02 11:10:00,60.72,60.72,60.7,60.71,155715.0,47.2034,47.2034,47.1879,47.1956,155715.0
2017-03-02 11:15:00,60.72,60.72,60.7,60.71,62630.0,47.2034,47.2034,47.1879,47.1956,62630.0
2017-03-02 11:20:00,60.71,60.73,60.7,60.72,89867.0,47.1956,47.2112,47.1879,47.2034,89867.0
2017-03-02 11:25:00,60.72,60.72,60.7,60.7,257780.0,47.2034,47.2034,47.1879,47.1879,257780.0
2017-03-02 11:30:00,60.71,60.72,60.67,60.69,275785.0,47.1956,47.2034,47.1645,47.1801,275785.0
2017-03-02 11:35:00,60.69,60.7,60.65,60.65,372124.0,47.1801,47.1879,47.149,47.149,372124.0
2017-03-02 11:40:00,60.65,60.68,60.65,60.67,97300.0,47.149,47.1723,47.149,47.1645,97300.0
2017-03-02 11:45:00,60.67,60.69,60.67,60.69,153345.0,47.1645,47.1801,47.1645,47.1801,153345.0
2017-03-02 11:50:00,60.69,60.69,60.67,60.67,68988.0,47.1801,47.1801,47.1645,47.1645,68988.0
2017-03-02 11:55:00,60.68,60.69,60.67,60.68,64673.0,47.1723,47.1801,47.1645,47.1723,64673.0
2017-03-02 12:00:00,60.69,60.7,60.67,60.69,132209.0,47.1801,47.1879,47.1645,47.1801,132209.0
2017-03-02 12:05:00,60.69,60.69,60.66,60.67,77671.0,47.1801,47.1801,47.1568,47.1645,77671.0
2017-03-02 12:10:00,60.67,60.67,60.63,60.64,196919.0,47.1645,47.1645,47.1335,47.1412,196919.0
2017-03-02 12:15:00,60.64,60.66,60.64,60.65,50368.0,47.1412,47.1568,47.1412,47.149,50368.0
2017-03-02 12:20:00,60.65,60.65,60.61,60.62,68412.0,47.149,47.149,47.1179,47.1257,68412.0
2017-03-02 12:25:00,60.62,60.63,60.61,60.63,60102.0,47.1257,47.1335,47.1179,47.1335,60102.0
2017-03-02 12:30:00,60.62,60.63,60.62,60.63,41301.0,47.1257,47.1335,47.1257,47.1335,41301.0
2017-03-02 12:35:00,60.63,60.64,60.62,60.64,51332.0,47.1335,47.1412,47.1257,47.1412,51332.0
2017-03-02 12:40:00,60.64,60.66,60.63,60.65,508084.0,47.1412,47.1568,47.1335,47.149,508084.0
2017-03-02 12:45:00,60.65,60.65,60.64,60.65,121381.0,47.149,47.149,47.1412,47.149,121381.0
2017-03-02 12:50:00,60.64,60.67,60.64,60.66,106806.0,47.1412,47.1645,47.1412,47.1568,106806.0
2017-03-02 12:55:00,60.66,60.67,60.65,60.67,227091.0,47.1568,47.1645,47.149,47.1645,227091.0
2017-03-02 13:00:00,60.67,60.67,60.65,60.65,226622.0,47.1645,47.1645,47.149,47.149,226622.0
2017-03-02 13:05:00,60.66,60.66,60.64,60.65,54726.0,47.1568,47.1568,47.1412,47.149,54726.0
2017-03-02 13:10:00,60.64,60.65,60.63,60.64,50076.0,47.1412,47.149,47.1335,47.1412,50076.0
2017-03-02 13:15:00,60.63,60.65,60.63,60.64,91337.0,47.1335,47.149,47.1335,47.1412,91337.0
2017-03-02 13:20:00,60.64,60.65,60.63,60.65,35018.0,47.1412,47.149,47.1335,47.149,35018.0
2017-03-02 13:25:00,60.65,60.66,60.64,60.66,199866.0,47.149,47.1568,47.1412,47.1568,199866.0
2017-03-02 13:30:00,60.66,60.66,60.64,60.65,91392.0,47.1568,47.1568,47.1412,47.149,91392.0
2017-03-02 13:35:00,60.65,60.66,60.63,60.64,246677.0,47.149,47.1568,47.1335,47.1412,246677.0
2017-03-02 13:40:00,60.63,60.65,60.63,60.64,86461.0,47.1335,47.149,47.1335,47.1412,86461.0
2017-03-02 13:45:00,60.64,60.64,60.63,60.64,53343.0,47.1412,47.1412,47.1335,47.1412,53343.0
2017-03-02 13:50:00,60.64,60.64,60.61,60.64,209741.0,47.1412,47.1412,47.1179,47.1412,209741.0
2017-03-02 13:55:00,60.64,60.66,60.63,60.65,127874.0,47.1412,47.1568,47.1335,47.149,127874.0
2017-03-02 14:00:00,60.65,60.65,60.64,60.64,37132.0,47.149,47.149,47.1412,47.1412,37132.0
2017-03-02 14:05:00,60.64,60.65,60.6,60.61,99908.0,47.1412,47.149,47.1101,47.1179,99908.0
2017-03-02 14:10:00,60.61,60.61,60.6,60.61,71352.0,47.1179,47.1179,47.1101,47.1179,71352.0
2017-03-02 14:15:00,60.61,60.61,60.59,60.6,78428.0,47.1179,47.1179,47.1024,47.1101,78428.0
2017-03-02 14:20:00,60.6,60.61,60.58,60.6,85891.0,47.1101,47.1179,47.0946,47.1101,85891.0
2017-03-02 14:25:00,60.6,60.64,60.59,60.63,709451.0,47.1101,47.1412,47.1024,47.1335,709451.0
2017-03-02 14:30:00,60.63,60.65,60.61,60.65,124648.0,47.1335,47.149,47.1179,47.149,124648.0
2017-03-02 14:35:00,60.65,60.65,60.64,60.65,212718.0,47.149,47.149,47.1412,47.149,212718.0
2017-03-02 14:40:00,60.65,60.65,60.63,60.64,89913.0,47.149,47.149,47.1335,47.1412,89913.0
2017-03-02 14:45:00,60.64,60.65,60.63,60.65,104645.0,47.1412,47.149,47.1335,47.149,104645.0
2017-03-02 14:50:00,60.65,60.65,60.64,60.65,119660.0,47.149,47.149,47.1412,47.149,119660.0
2017-03-02 14:55:00,60.65,60.66,60.64,60.65,68721.0,47.149,47.1568,47.1412,47.149,68721.0
2017-03-02 15:00:00,60.65,60.65,60.63,60.65,41563.0,47.149,47.149,47.1335,47.149,41563.0
2017-03-02 15:05:00,60.65,60.65,60.63,60.63,56014.0,47.149,47.149,47.1335,47.1335,56014.0
2017-03-02 15:10:00,60.64,60.65,60.62,60.63,167915.0,47.1412,47.149,47.1257,47.1335,167915.0
2017-03-02 15:15:00,60.63,60.63,60.58,60.61,89991.0,47.1335,47.1335,47.0946,47.1179,89991.0
2017-03-02 15:20:00,60.61,60.62,60.6,60.6,32555.0,47.1179,47.1257,47.1101,47.1101,32555.0
2017-03-02 15:25:00,60.6,60.61,60.59,60.6,115426.0,47.1101,47.1179,47.1024,47.1101,115426.0
2017-03-02 15:30:00,60.61,60.62,60.58,60.59,218717.0,47.1179,47.1257,47.0946,47.1024,218717.0
2017-03-02 15:35:00,60.59,60.61,60.58,60.61,124285.0,47.1024,47.1179,47.0946,47.1179,124285.0
2017-03-02 15:40:00,60.6,60.61,60.56,60.59,468481.0,47.1101,47.1179,47.079,47.1024,468481.0
2017-03-02 15:45:00,60.58,60.6,60.57,60.58,294865.0,47.0946,47.1101,47.0868,47.0946,294865.0
2017-03-02 15:50:00,60.58,60.59,60.56,60.58,510719.0,47.0946,47.1024,47.079,47.0946,510719.0
2017-03-02 15:55:00,60.58,60.61,60.57,60.6,1986175.0,47.0946,47.1179,47.0868,47.1101,1986175.0
2017-03-03 09:30:00,60.7,60.74,60.69,60.72,216172.0,47.1879,47.219,47.1801,47.2034,216172.0
2017-03-03 09:35:00,60.72,60.75,60.71,60.75,56395.0,47.2034,47.2267,47.1956,47.2267,56395.0
2017-03-03 09:40:00,60.74,60.76,60.73,60.73,231257.0,47.219,47.2345,47.2112,47.2112,231257.0
2017-03-03 09:45:00,60.73,60.73,60.71,60.72,260567.0,47.2112,47.2112,47.1956,47.2034,260567.0
2017-03-03 09:50:00,60.72,60.73,60.68,60.69,120982.0,47.2034,47.2112,47.1723,47.1801,120982.0
2017-03-03 09:55:00,60.69,60.69,60.66,60.67,81346.0,47.1801,47.1801,47.1568,47.1645,81346.0
2017-03-03 10:00:00,60.66,60.69,60.65,60.65,93062.0,47.1568,47.1801,47.149,47.149,93062.0
2017-03-03 10:05:00,60.65,60.68,60.64,60.66,40133.0,47.149,47.1723,47.1412,47.1568,40133.0
2017-03-03 10:10:00,60.67,60.71,60.65,60.7,197839.0,47.1645,47.1956,47.149,47.1879,197839.0
2017-03-03 10:15:00,60.69,60.71,60.67,60.67,121122.0,47.1801,47.1956,47.1645,47.1645,121122.0
2017-03-03 10:20:00,60.67,60.67,60.62,60.65,161673.0,47.1645,47.1645,47.1257,47.149,161673.0
2017-03-03 10:25:00,60.65,60.65,60.61,60.63,123234.0,47.149,47.149,47.1179,47.1335,123234.0
2017-03-03 10:30:00,60.63,60.64,60.61,60.63,360002.0,47.1335,47.1412,47.1179,47.1335,360002.0
2017-03-03 10:35:00,60.63,60.68,60.62,60.68,123001.0,47.1335,47.1723,47.1257,47.1723,123001.0
2017-03-03 10:40:00,60.68,60.74,60.68,60.74,26841.0,47.1723,47.219,47.1723,47.219,26841.0
2017-03-03 10:45:00,60.74,60.77,60.73,60.76,285564.0,47.219,47.2423,47.2112,47.2345,285564.0
2017-03-03 10:50:00,60.77,60.78,60.75,60.77,152177.0,47.2423,47.2501,47.2267,47.2423,152177.0
2017-03-03 10:55:00,60.77,60.77,60.73,60.74,37968.0,47.2423,47.2423,47.2112,47.219,37968.0
2017-03-03 11:00:00,60.73,60.74,60.7,60.72,139044.0,47.2112,47.219,47.1879,47.2034,139044.0
2017-03-03 11:05:00,60.72,60.73,60.7,60.7,162272.0,47.2034,47.2112,47.1879,47.1879,162272.0
2017-03-03 11:10:00,60.71,60.72,60.7,60.71,174682.0,47.1956,47.2034,47.1879,47.1956,174682.0
2017-03-03 11:15:00,60.71,60.73,60.68,60.69,115509.0,47.1956,47.2112,47.1723,47.1801,115509.0
2017-03-03 11:20:00,60.69,60.7,60.67,60.68,173950.0,47.1801,47.1879,47.1645,47.1723,173950.0
2017-03-03 11:25:00,60.68,60.7,60.65,60.66,236759.0,47.1723,47.1879,47.149,47.1568,236759.0
2017-03-03 11:30:00,60.65,60.69,60.63,60.67,225616.0,47.149,47.1801,47.1335,47.1645,225616.0
2017-03-03 11:35:00,60.67,60.7,60.66,60.7,66234.0,47.1645,47.1879,47.1568,47.1879,66234.0
2017-03-03 11:40:00,60.7,60.72,60.69,60.71,164069.0,47.1879,47.2034,47.1801,47.1956,164069.0
2017-03-03 11:45:00,60.71,60.74,60.71,60.73,158976.0,47.1956,47.219,47.1956,47.2112,158976.0
2017-03-03 11:50:00,60.72,60.74,60.71,60.73,122585.0,47.2034,47.219,47.1956,47.2112,122585.0
2017-03-03 11:55:00,60.73,60.74,60.72,60.73,384679.0,47.2112,47.219,47.2034,47.2112,384679.0
2017-03-03 12:00:00,60.73,60.75,60.72,60.75,127115.0,47.2112,47.2267,47.2034,47.2267,127115.0
2017-03-03 12:05:00,60.75,60.76,60.74,60.76,33840.0,47.2267,47.2345,47.219,47.2345,33840.0
2017-03-03 12:10:00,60.75,60.76,60.74,60.75,231012.0,47.2267,47.2345,47.219,47.2267,231012.0
2017-03-03 12:15:00,60.75,60.75,60.72,60.73,123732.0,47.2267,47.2267,47.2034,47.2112,123732.0
2017-03-03 12:20:00,60.72,60.74,60.71,60.72,105560.0,47.2034,47.219,47.1956,47.2034,105560.0
2017-03-03 12:25:00,60.72,60.73,60.71,60.73,63707.0,47.2034,47.2112,47.1956,47.2112,63707.0
2017-03-03 12:30:00,60.73,60.79,60.72,60.79,505449.0,47.2112,47.2578,47.2034,47.2578,505449.0
2017-03-03 12:35:00,60.79,60.79,60.77,60.79,321007.0,47.2578,47.2578,47.2423,47.2578,321007.0
2017-03-03 12:40:00,60.78,60.82,60.77,60.81,276352.0,47.2501,47.2812,47.2423,47.2734,276352.0
2017-03-03 12:45:00,60.81,60.81,60.8,60.8,47947.0,47.2734,47.2734,47.2656,47.2656,47947.0
2017-03-03 12:50:00,60.8,60.82,60.8,60.82,150881.0,47.2656,47.2812,47.2656,47.2812,150881.0
2017-03-03 12:55:00,60.81,60.83,60.81,60.82,45006.0,47.2734,47.2889,47.2734,47.2812,45006.0
2017-03-03 13:00:00,60.82,60.89,60.72,60.88,1326437.0,47.2812,47.3356,47.2034,47.3278,1326437.0
2017-03-03 13:05:00,60.88,60.9,60.82,60.86,396467.0,47.3278,47.3433,47.2812,47.3123,396467.0
2017-03-03 13:10:00,60.86,60.91,60.83,60.83,234849.0,47.3123,47.3511,47.2889,47.2889,234849.0
2017-03-03 13:15:00,60.83,60.83,60.76,60.78,414974.0,47.2889,47.2889,47.2345,47.2501,414974.0
2017-03-03 13:20:00,60.77,60.81,60.75,60.77,127627.0,47.2423,47.2734,47.2267,47.2423,127627.0
2017-03-03 13:25:00,60.77,60.8,60.76,60.8,62518.0,47.2423,47.2656,47.2345,47.2656,62518.0
2017-03-03 13:30:00,60.8,60.82,60.78,60.79,31517.0,47.2656,47.2812,47.2501,47.2578,31517.0
2017-03-03 13:35:00,60.79,60.82,60.78,60.82,82991.0,47.2578,47.2812,47.2501,47.2812,82991.0
2017-03-03 13:40:00,60.82,60.87,60.81,60.86,164095.0,47.2812,47.32,47.2734,47.3123,164095.0
2017-03-03 13:45:00,60.86,60.87,60.86,60.87,24543.0,47.3123,47.32,47.3123,47.32,24543.0
2017-03-03 13:50:00,60.87,60.88,60.85,60.85,100744.0,47.32,47.3278,47.3045,47.3045,100744.0
2017-03-03 13:55:00,60.86,60.9,60.84,60.9,45428.0,47.3123,47.3433,47.2967,47.3433,45428.0
2017-03-03 14:00:00,60.9,60.92,60.89,60.9,67011.0,47.3433,47.3589,47.3356,47.3433,67011.0
2017-03-03 14:05:00,60.91,60.97,60.91,60.96,179783.0,47.3511,47.3978,47.3511,47.39,179783.0
2017-03-03 14:10:00,60.96,60.97,60.92,60.93,178441.0,47.39,47.3978,47.3589,47.3667,178441.0
2017-03-03 14:15:00,60.93,60.96,60.91,60.91,2656946.0,47.3667,47.39,47.3511,47.3511,2656946.0
2017-03-03 14:20:00,60.92,60.97,60.91,60.96,468408.0,47.3589,47.3978,47.3511,47.39,468408.0
2017-03-03 14:25:00,60.97,60.97,60.92,60.93,337262.0,47.3978,47.3978,47.3589,47.3667,337262.0
2017-03-03 14:30:00,60.93,60.97,60.93,60.96,79152.0,47.3667,47.3978,47.3667,47.39,79152.0
2017-03-03 14:35:00,60.95,60.96,60.94,60.96,99320.0,47.3822,47.39,47.3744,47.39,99320.0
2017-03-03 14:40:00,60.95,60.96,60.92,60.93,72611.0,47.3822,47.39,47.3589,47.3667,72611.0
2017-03-03 14:45:00,60.93,60.96,60.93,60.94,103847.0,47.3667,47.39,47.3667,47.3744,103847.0
2017-03-03 14:50:00,60.94,60.94,60.93,60.93,61765.0,47.3744,47.3744,47.3667,47.3667,61765.0
2017-03-03 14:55:00,60.93,60.94,60.92,60.94,48327.0,47.3667,47.3744,47.3589,47.3744,48327.0
2017-03-03 15:00:00,60.93,60.96,60.92,60.92,171051.0,47.3667,47.39,47.3589,47.3589,171051.0
2017-03-03 15:05:00,60.93,60.93,60.9,60.9,134109.0,47.3667,47.3667,47.3433,47.3433,134109.0
2017-03-03 15:10:00,60.91,60.91,60.89,60.9,57592.0,47.3511,47.3511,47.3356,47.3433,57592.0
2017-03-03 15:15:00,60.9,60.91,60.89,60.9,40320.0,47.3433,47.3511,47.3356,47.3433,40320.0
2017-03-03 15:20:00,60.91,60.93,60.9,60.93,142953.0,47.3511,47.3667,47.3433,47.3667,142953.0
2017-03-03 15:25:00,60.92,60.94,60.92,60.94,125830.0,47.3589,47.3744,47.3589,47.3744,125830.0
2017-03-03 15:30:00,60.94,60.96,60.93,60.96,115320.0,47.3744,47.39,47.3667,47.39,115320.0
2017-03-03 15:35:00,60.96,60.99,60.95,60.98,127979.0,47.39,47.4133,47.3822,47.4055,127979.0
2017-03-03 15:40:00,60.98,61.0,60.97,60.98,235359.0,47.4055,47.4211,47.3978,47.4055,235359.0
2017-03-03 15:45:00,60.98,60.99,60.95,60.95,359597.0,47.4055,47.4133,47.3822,47.3822,359597.0
2017-03-03 15:50:00,60.95,60.98,60.95,60.97,261608.0,47.3822,47.4055,47.3822,47.3978,261608.0
2017-03-03 15:55:00,60.97,60.98,60.93,60.95,1011743.0,47.3978,47.4055,47.3667,47.3822,1011743.0
2017-03-06 09:30:00,60.73,60.74,60.68,60.69,274601.0,47.2112,47.219,47.1723,47.1801,274601.0
2017-03-06 09:35:00,60.69,60.69,60.65,60.67,114328.0,47.1801,47.1801,47.149,47.1645,114328.0
2017-03-06 09:40:00,60.67,60.69,60.66,60.67,162297.0,47.1645,47.1801,47.1568,47.1645,162297.0
2017-03-06 09:45:00,60.67,60.68,60.64,60.68,126177.0,47.1645,47.1723,47.1412,47.1723,126177.0
2017-03-06 09:50:00,60.68,60.7,60.66,60.7,110613.0,47.1723,47.1879,47.1568,47.1879,110613.0
2017-03-06 09:55:00,60.7,60.72,60.69,60.71,230542.0,47.1879,47.2034,47.1801,47.1956,230542.0
2017-03-06 10:00:00,60.7,60.71,60.67,60.69,278201.0,47.1879,47.1956,47.1645,47.1801,278201.0
2017-03-06 10:05:00,60.68,60.7,60.67,60.69,165212.0,47.1723,47.1879,47.1645,47.1801,165212.0
2017-03-06 10:10:00,60.7,60.72,60.68,60.7,187180.0,47.1879,47.2034,47.1723,47.1879,187180.0
2017-03-06 10:15:00,60.7,60.71,60.62,60.64,259898.0,47.1879,47.1956,47.1257,47.1412,259898.0
2017-03-06 10:20:00,60.63,60.64,60.61,60.64,258137.0,47.1335,47.1412,47.1179,47.1412,258137.0
2017-03-06 10:25:00,60.63,60.65,60.62,60.63,83763.0,47.1335,47.149,47.1257,47.1335,83763.0
2017-03-06 10:30:00,60.63,60.63,60.6,60.6,87936.0,47.1335,47.1335,47.1101,47.1101,87936.0
2017-03-06 10:35:00,60.61,60.63,60.58,60.62,153189.0,47.1179,47.1335,47.0946,47.1257,153189.0
2017-03-06 10:40:00,60.62,60.63,60.6,60.61,142710.0,47.1257,47.1335,47.1101,47.1179,142710.0
2017-03-06 10:45:00,60.61,60.64,60.6,60.64,42143.0,47.1179,47.1412,47.1101,47.1412,42143.0
2017-03-06 10:50:00,60.64,60.64,60.59,60.6,102203.0,47.1412,47.1412,47.1024,47.1101,102203.0
2017-03-06 10:55:00,60.6,60.62,60.58,60.61,65565.0,47.1101,47.1257,47.0946,47.1179,65565.0
2017-03-06 11:00:00,60.61,60.61,60.58,60.61,114991.0,47.1179,47.1179,47.0946,47.1179,114991.0
2017-03-06 11:05:00,60.61,60.63,60.6,60.62,132056.0,47.1179,47.1335,47.1101,47.1257,132056.0
2017-03-06 11:10:00,60.62,60.64,60.59,60.63,253641.0,47.1257,47.1412,47.1024,47.1335,253641.0
2017-03-06 11:15:00,60.63,60.65,60.61,60.65,88425.0,47.1335,47.149,47.1179,47.149,88425.0
2017-03-06 11:20:00,60.65,60.66,60.64,60.65,26204.0,47.149,47.1568,47.1412,47.149,26204.0
2017-03-06 11:25:00,60.65,60.65,60.61,60.62,250298.0,47.149,47.149,47.1179,47.1257,250298.0
2017-03-06 11:30:00,60.62,60.63,60.6,60.62,176989.0,47.1257,47.1335,47.1101,47.1257,176989.0
2017-03-06 11:35:00,60.62,60.63,60.57,60.58,160664.0,47.1257,47.1335,47.0868,47.0946,160664.0
2017-03-06 11:40:00,60.58,60.6,60.57,60.59,23660.0,47.0946,47.1101,47.0868,47.1024,23660.0
2017-03-06 11:45:00,60.59,60.6,60.57,60.6,69199.0,47.1024,47.1101,47.0868,47.1101,69199.0
2017-03-06 11:50:00,60.59,60.61,60.59,60.6,221140.0,47.1024,47.1179,47.1024,47.1101,221140.0
2017-03-06 11:55:00,60.59,60.62,60.59,60.6,167108.0,47.1024,47.1257,47.1024,47.1101,167108.0
2017-03-06 12:00:00,60.6,60.62,60.59,60.62,117685.0,47.1101,47.1257,47.1024,47.1257,117685.0
2017-03-06 12:05:00,60.62,60.62,60.59,60.6,24375.0,47.1257,47.1257,47.1024,47.1101,24375.0
2017-03-06 12:10:00,60.6,60.61,60.59,60.61,30086.0,47.1101,47.1179,47.1024,47.1179,30086.0
2017-03-06 12:15:00,60.6,60.61,60.58,60.6,40953.0,47.1101,47.1179,47.0946,47.1101,40953.0
2017-03-06 12:20:00,60.59,60.62,60.59,60.61,43443.0,47.1024,47.1257,47.1024,47.1179,43443.0
2017-03-06 12:25:00,60.61,60.63,60.61,60.62,27644.0,47.1179,47.1335,47.1179,47.1257,27644.0
2017-03-06 12:30:00,60.62,60.63,60.61,60.62,26778.0,47.1257,47.1335,47.1179,47.1257,26778.0
2017-03-06 12:35:00,60.62,60.62,60.6,60.61,22610.0,47.1257,47.1257,47.1101,47.1179,22610.0
2017-03-06 12:40:00,60.61,60.62,60.6,60.61,26237.0,47.1179,47.1257,47.1101,47.1179,26237.0
2017-03-06 12:45:00,60.61,60.61,60.59,60.61,54028.0,47.1179,47.1179,47.1024,47.1179,54028.0
2017-03-06 12:50:00,60.61,60.62,60.6,60.62,8943.0,47.1179,47.1257,47.1101,47.1257,8943.0
2017-03-06 12:55:00,60.61,60.62,60.59,60.61,47726.0,47.1179,47.1257,47.1024,47.1179,47726.0
2017-03-06 13:00:00,60.61,60.63,60.6,60.63,80182.0,47.1179,47.1335,47.1101,47.1335,80182.0
2017-03-06 13:05:00,60.63,60.64,60.62,60.64,38231.0,47.1335,47.1412,47.1257,47.1412,38231.0
2017-03-06 13:10:00,60.64,60.65,60.63,60.65,49065.0,47.1412,47.149,47.1335,47.149,49065.0
2017-03-06 13:15:00,60.65,60.68,60.64,60.68,56274.0,47.149,47.1723,47.1412,47.1723,56274.0
2017-03-06 13:20:00,60.68,60.69,60.67,60.69,42597.0,47.1723,47.1801,47.1645,47.1801,42597.0
2017-03-06 13:25:00,60.68,60.69,60.66,60.68,68674.0,47.1723,47.1801,47.1568,47.1723,68674.0
2017-03-06 13:30:00,60.68,60.69,60.67,60.68,134058.0,47.1723,47.1801,47.1645,47.1723,134058.0
2017-03-06 13:35:00,60.68,60.69,60.67,60.69,136986.0,47.1723,47.1801,47.1645,47.1801,136986.0
2017-03-06 13:40:00,60.68,60.69,60.67,60.67,44593.0,47.1723,47.1801,47.1645,47.1645,44593.0
2017-03-06 13:45:00,60.68,60.68,60.65,60.66,36498.0,47.1723,47.1723,47.149,47.1568,36498.0
2017-03-06 13:50:00,60.66,60.66,60.64,60.66,75488.0,47.1568,47.1568,47.1412,47.1568,75488.0
2017-03-06 13:55:00,60.65,60.68,60.65,60.67,103328.0,47.149,47.1723,47.149,47.1645,103328.0
2017-03-06 14:00:00,60.67,60.68,60.67,60.67,18575.0,47.1645,47.1723,47.1645,47.1645,18575.0
2017-03-06 14:05:00,60.68,60.69,60.67,60.68,62046.0,47.1723,47.1801,47.1645,47.1723,62046.0
2017-03-06 14:10:00,60.67,60.69,60.67,60.69,80490.0,47.1645,47.1801,47.1645,47.1801,80490.0
2017-03-06 14:15:00,60.69,60.7,60.67,60.69,124859.0,47.1801,47.1879,47.1645,47.1801,124859.0
2017-03-06 14:20:00,60.68,60.69,60.68,60.69,60540.0,47.1723,47.1801,47.1723,47.1801,60540.0
2017-03-06 14:25:00,60.68,60.69,60.68,60.69,59209.0,47.1723,47.1801,47.1723,47.1801,59209.0
2017-03-06 14:30:00,60.68,60.69,60.67,60.68,47965.0,47.1723,47.1801,47.1645,47.1723,47965.0
2017-03-06 14:35:00,60.68,60.69,60.67,60.69,198881.0,47.1723,47.1801,47.1645,47.1801,198881.0
2017-03-06 14:40:00,60.69,60.69,60.67,60.68,48175.0,47.1801,47.1801,47.1645,47.1723,48175.0
2017-03-06 14:45:00,60.68,60.69,60.67,60.67,85144.0,47.1723,47.1801,47.1645,47.1645,85144.0
2017-03-06 14:50:00,60.68,60.68,60.67,60.68,23741.0,47.1723,47.1723,47.1645,47.1723,23741.0
2017-03-06 14:55:00,60.67,60.69,60.65,60.69,209510.0,47.1645,47.1801,47.149,47.1801,209510.0
2017-03-06 15:00:00,60.69,60.7,60.68,60.69,107517.0,47.1801,47.1879,47.1723,47.1801,107517.0
2017-03-06 15:05:00,60.7,60.7,60.69,60.7,22949.0,47.1879,47.1879,47.1801,47.1879,22949.0
2017-03-06 15:10:00,60.7,60.7,60.68,60.69,54161.0,47.1879,47.1879,47.1723,47.1801,54161.0
2017-03-06 15:15:00,60.69,60.71,60.68,60.71,90354.0,47.1801,47.1956,47.1723,47.1956,90354.0
2017-03-06 15:20:00,60.7,60.71,60.69,60.71,76928.0,47.1879,47.1956,47.1801,47.1956,76928.0
2017-03-06 15:25:00,60.71,60.71,60.69,60.7,132864.0,47.1956,47.1956,47.1801,47.1879,132864.0
2017-03-06 15:30:00,60.69,60.7,60.68,60.7,115982.0,47.1801,47.1879,47.1723,47.1879,115982.0
2017-03-06 15:35:00,60.69,60.71,60.69,60.71,241932.0,47.1801,47.1956,47.1801,47.1956,241932.0
2017-03-06 15:40:00,60.71,60.73,60.7,60.73,246524.0,47.1956,47.2112,47.1879,47.2112,246524.0
2017-03-06 15:45:00,60.73,60.74,60.72,60.73,207806.0,47.2112,47.219,47.2034,47.2112,207806.0
2017-03-06 15:50:00,60.74,60.75,60.72,60.72,301593.0,47.219,47.2267,47.2034,47.2034,301593.0
2017-03-06 15:55:00,60.72,60.73,60.71,60.72,1063236.0,47.2034,47.2112,47.1956,47.2034,1063236.0
2017-03-07 09:30:00,60.47,60.5,60.45,60.47,246398.0,47.0091,47.0324,46.9935,47.0091,246398.0
2017-03-07 09:35:00,60.47,60.48,60.4,60.43,117756.0,47.0091,47.0168,46.9547,46.978,117756.0
2017-03-07 09:40:00,60.43,60.43,60.39,60.41,109651.0,46.978,46.978,46.9469,46.9624,109651.0
2017-03-07 09:45:00,60.4,60.42,60.39,60.41,187796.0,46.9547,46.9702,46.9469,46.9624,187796.0
2017-03-07 09:50:00,60.41,60.44,60.38,60.43,252693.0,46.9624,46.9857,46.9391,46.978,252693.0
2017-03-07 09:55:00,60.43,60.44,60.42,60.43,273916.0,46.978,46.9857,46.9702,46.978,273916.0
2017-03-07 10:00:00,60.42,60.46,60.41,60.46,297174.0,46.9702,47.0013,46.9624,47.0013,297174.0
2017-03-07 10:05:00,60.45,60.47,60.44,60.45,922981.0,46.9935,47.0091,46.9857,46.9935,922981.0
2017-03-07 10:10:00,60.45,60.46,60.44,60.45,392320.0,46.9935,47.0013,46.9857,46.9935,392320.0
2017-03-07 10:15:00,60.45,60.49,60.44,60.49,231809.0,46.9935,47.0246,46.9857,47.0246,231809.0
2017-03-07 10:20:00,60.48,60.52,60.47,60.51,415756.0,47.0168,47.0479,47.0091,47.0402,415756.0
2017-03-07 10:25:00,60.52,60.53,60.51,60.53,357596.0,47.0479,47.0557,47.0402,47.0557,357596.0
2017-03-07 10:30:00,60.53,60.58,60.53,60.56,364716.0,47.0557,47.0946,47.0557,47.079,364716.0
2017-03-07 10:35:00,60.56,60.57,60.53,60.53,119326.0,47.079,47.0868,47.0557,47.0557,119326.0
2017-03-07 10:40:00,60.53,60.56,60.52,60.54,151485.0,47.0557,47.079,47.0479,47.0635,151485.0
2017-03-07 10:45:00,60.54,60.55,60.51,60.52,146298.0,47.0635,47.0713,47.0402,47.0479,146298.0
2017-03-07 10:50:00,60.52,60.54,60.51,60.53,53376.0,47.0479,47.0635,47.0402,47.0557,53376.0
2017-03-07 10:55:00,60.53,60.55,60.53,60.54,66441.0,47.0557,47.0713,47.0557,47.0635,66441.0
2017-03-07 11:00:00,60.54,60.57,60.54,60.55,121416.0,47.0635,47.0868,47.0635,47.0713,121416.0
2017-03-07 11:05:00,60.55,60.55,60.52,60.54,73448.0,47.0713,47.0713,47.0479,47.0635,73448.0
2017-03-07 11:10:00,60.53,60.55,60.53,60.54,24144.0,47.0557,47.0713,47.0557,47.0635,24144.0
2017-03-07 11:15:00,60.54,60.55,60.52,60.54,55186.0,47.0635,47.0713,47.0479,47.0635,55186.0
2017-03-07 11:20:00,60.54,60.54,60.5,60.53,122367.0,47.0635,47.0635,47.0324,47.0557,122367.0
2017-03-07 11:25:00,60.52,60.53,60.49,60.5,726093.0,47.0479,47.0557,47.0246,47.0324,726093.0
2017-03-07 11:30:00,60.5,60.53,60.48,60.53,219599.0,47.0324,47.0557,47.0168,47.0557,219599.0
2017-03-07 11:35:00,60.53,60.54,60.52,60.53,110243.0,47.0557,47.0635,47.0479,47.0557,110243.0
2017-03-07 11:40:00,60.54,60.56,60.53,60.55,56678.0,47.0635,47.079,47.0557,47.0713,56678.0
2017-03-07 11:45:00,60.55,60.58,60.54,60.57,93624.0,47.0713,47.0946,47.0635,47.0868,93624.0
2017-03-07 11:50:00,60.57,60.59,60.57,60.58,94111.0,47.0868,47.1024,47.0868,47.0946,94111.0
2017-03-07 11:55:00,60.58,60.6,60.57,60.59,145095.0,47.0946,47.1101,47.0868,47.1024,145095.0
2017-03-07 12:00:00,60.6,60.6,60.56,60.59,47439.0,47.1101,47.1101,47.079,47.1024,47439.0
2017-03-07 12:05:00,60.59,60.61,60.58,60.59,163943.0,47.1024,47.1179,47.0946,47.1024,163943.0
2017-03-07 12:10:00,60.59,60.6,60.58,60.59,54399.0,47.1024,47.1101,47.0946,47.1024,54399.0
2017-03-07 12:15:00,60.6,60.61,60.59,60.61,47917.0,47.1101,47.1179,47.1024,47.1179,47917.0
2017-03-07 12:20:00,60.61,60.62,60.59,60.59,101563.0,47.1179,47.1257,47.1024,47.1024,101563.0
2017-03-07 12:25:00,60.6,60.61,60.59,60.61,134859.0,47.1101,47.1179,47.1024,47.1179,134859.0
2017-03-07 12:30:00,60.61,60.61,60.59,60.61,70439.0,47.1179,47.1179,47.1024,47.1179,70439.0
2017-03-07 12:35:00,60.61,60.61,60.59,60.6,126733.0,47.1179,47.1179,47.1024,47.1101,126733.0
2017-03-07 12:40:00,60.6,60.62,60.59,60.62,46776.0,47.1101,47.1257,47.1024,47.1257,46776.0
2017-03-07 12:45:00,60.62,60.63,60.61,60.62,67897.0,47.1257,47.1335,47.1179,47.1257,67897.0
2017-03-07 12:50:00,60.62,60.63,60.6,60.61,221128.0,47.1257,47.1335,47.1101,47.1179,221128.0
2017-03-07 12:55:00,60.61,60.61,60.59,60.6,84031.0,47.1179,47.1179,47.1024,47.1101,84031.0
2017-03-07 13:00:00,60.6,60.61,60.59,60.61,317776.0,47.1101,47.1179,47.1024,47.1179,317776.0
2017-03-07 13:05:00,60.61,60.63,60.61,60.62,558232.0,47.1179,47.1335,47.1179,47.1257,558232.0
2017-03-07 13:10:00,60.62,60.62,60.59,60.59,99721.0,47.1257,47.1257,47.1024,47.1024,99721.0
2017-03-07 13:15:00,60.6,60.61,60.59,60.61,121472.0,47.1101,47.1179,47.1024,47.1179,121472.0
2017-03-07 13:20:00,60.61,60.61,60.56,60.57,926289.0,47.1179,47.1179,47.079,47.0868,926289.0
2017-03-07 13:25:00,60.57,60.57,60.55,60.57,491572.0,47.0868,47.0868,47.0713,47.0868,491572.0
2017-03-07 13:30:00,60.57,60.58,60.56,60.58,170864.0,47.0868,47.0946,47.079,47.0946,170864.0
2017-03-07 13:35:00,60.57,60.58,60.55,60.55,46828.0,47.0868,47.0946,47.0713,47.0713,46828.0
2017-03-07 13:40:00,60.55,60.57,60.54,60.55,46028.0,47.0713,47.0868,47.0635,47.0713,46028.0
2017-03-07 13:45:00,60.55,60.56,60.55,60.55,46190.0,47.0713,47.079,47.0713,47.0713,46190.0
2017-03-07 13:50:00,60.55,60.56,60.54,60.54,35815.0,47.0713,47.079,47.0635,47.0635,35815.0
2017-03-07 13:55:00,60.55,60.55,60.53,60.54,88119.0,47.0713,47.0713,47.0557,47.0635,88119.0
2017-03-07 14:00:00,60.53,60.55,60.52,60.55,68153.0,47.0557,47.0713,47.0479,47.0713,68153.0
2017-03-07 14:05:00,60.55,60.56,60.54,60.55,34638.0,47.0713,47.079,47.0635,47.0713,34638.0
2017-03-07 14:10:00,60.56,60.56,60.54,60.55,23944.0,47.079,47.079,47.0635,47.0713,23944.0
2017-03-07 14:15:00,60.56,60.56,60.55,60.55,14046.0,47.079,47.079,47.0713,47.0713,14046.0
2017-03-07 14:20:00,60.55,60.56,60.55,60.55,26941.0,47.0713,47.079,47.0713,47.0713,26941.0
2017-03-07 14:25:00,60.55,60.56,60.55,60.55,35915.0,47.0713,47.079,47.0713,47.0713,35915.0
2017-03-07 14:30:00,60.55,60.56,60.54,60.55,44844.0,47.0713,47.079,47.0635,47.0713,44844.0
2017-03-07 14:35:00,60.55,60.56,60.53,60.56,57788.0,47.0713,47.079,47.0557,47.079,57788.0
2017-03-07 14:40:00,60.55,60.57,60.55,60.56,36534.0,47.0713,47.0868,47.0713,47.079,36534.0
2017-03-07 14:45:00,60.57,60.57,60.55,60.56,46462.0,47.0868,47.0868,47.0713,47.079,46462.0
2017-03-07 14:50:00,60.56,60.57,60.55,60.57,45074.0,47.079,47.0868,47.0713,47.0868,45074.0
2017-03-07 14:55:00,60.56,60.58,60.56,60.56,194125.0,47.079,47.0946,47.079,47.079,194125.0
2017-03-07 15:00:00,60.57,60.57,60.55,60.56,71073.0,47.0868,47.0868,47.0713,47.079,71073.0
2017-03-07 15:05:00,60.56,60.56,60.54,60.55,106387.0,47.079,47.079,47.0635,47.0713,106387.0
2017-03-07 15:10:00,60.55,60.56,60.54,60.55,87628.0,47.0713,47.079,47.0635,47.0713,87628.0
2017-03-07 15:15:00,60.55,60.56,60.54,60.55,82981.0,47.0713,47.079,47.0635,47.0713,82981.0
2017-03-07 15:20:00,60.55,60.56,60.54,60.55,161582.0,47.0713,47.079,47.0635,47.0713,161582.0
2017-03-07 15:25:00,60.55,60.56,60.53,60.54,139081.0,47.0713,47.079,47.0557,47.0635,139081.0
2017-03-07 15:30:00,60.54,60.55,60.52,60.53,121692.0,47.0635,47.0713,47.0479,47.0557,121692.0
2017-03-07 15:35:00,60.53,60.54,60.52,60.53,174042.0,47.0557,47.0635,47.0479,47.0557,174042.0
2017-03-07 15:40:00,60.53,60.53,60.5,60.52,273428.0,47.0557,47.0557,47.0324,47.0479,273428.0
2017-03-07 15:45:00,60.51,60.52,60.49,60.5,128655.0,47.0402,47.0479,47.0246,47.0324,128655.0
2017-03-07 15:50:00,60.5,60.51,60.49,60.5,186722.0,47.0324,47.0402,47.0246,47.0324,186722.0
2017-03-07 15:55:00,60.5,60.53,60.49,60.52,1107686.0,47.0324,47.0557,47.0246,47.0479,1107686.0
2017-03-08 09:30:00,60.49,60.52,60.47,60.49,361916.0,47.0246,47.0479,47.0091,47.0246,361916.0
2017-03-08 09:35:00,60.49,60.49,60.47,60.47,143137.0,47.0246,47.0246,47.0091,47.0091,143137.0
2017-03-08 09:40:00,60.47,60.51,60.46,60.51,161440.0,47.0091,47.0402,47.0013,47.0402,161440.0
2017-03-08 09:45:00,60.51,60.55,60.5,60.52,151475.0,47.0402,47.0713,47.0324,47.0479,151475.0
2017-03-08 09:50:00,60.52,60.53,60.49,60.5,132307.0,47.0479,47.0557,47.0246,47.0324,132307.0
2017-03-08 09:55:00,60.5,60.5,60.47,60.48,115132.0,47.0324,47.0324,47.0091,47.0168,115132.0
2017-03-08 10:00:00,60.48,60.49,60.46,60.48,106303.0,47.0168,47.0246,47.0013,47.0168,106303.0
2017-03-08 10:05:00,60.48,60.49,60.43,60.44,125006.0,47.0168,47.0246,46.978,46.9857,125006.0
2017-03-08 10:10:00,60.44,60.46,60.41,60.42,257950.0,46.9857,47.0013,46.9624,46.9702,257950.0
2017-03-08 10:15:00,60.43,60.44,60.42,60.43,133740.0,46.978,46.9857,46.9702,46.978,133740.0
2017-03-08 10:20:00,60.43,60.47,60.43,60.45,101487.0,46.978,47.0091,46.978,46.9935,101487.0
2017-03-08 10:25:00,60.45,60.47,60.44,60.47,93389.0,46.9935,47.0091,46.9857,47.0091,93389.0
2017-03-08 10:30:00,60.47,60.49,60.47,60.47,43218.0,47.0091,47.0246,47.0091,47.0091,43218.0
2017-03-08 10:35:00,60.47,60.49,60.43,60.45,156167.0,47.0091,47.0246,46.978,46.9935,156167.0
2017-03-08 10:40:00,60.45,60.46,60.43,60.44,50452.0,46.9935,47.0013,46.978,46.9857,50452.0
2017-03-08 10:45:00,60.45,60.45,60.41,60.42,87731.0,46.9935,46.9935,46.9624,46.9702,87731.0
2017-03-08 10:50:00,60.42,60.47,60.42,60.46,51816.0,46.9702,47.0091,46.9702,47.0013,51816.0
2017-03-08 10:55:00,60.46,60.47,60.44,60.46,50850.0,47.0013,47.0091,46.9857,47.0013,50850.0
2017-03-08 11:00:00,60.46,60.47,60.44,60.45,82805.0,47.0013,47.0091,46.9857,46.9935,82805.0
2017-03-08 11:05:00,60.45,60.45,60.42,60.44,153055.0,46.9935,46.9935,46.9702,46.9857,153055.0
2017-03-08 11:10:00,60.43,60.44,60.41,60.42,71967.0,46.978,46.9857,46.9624,46.9702,71967.0
2017-03-08 11:15:00,60.42,60.43,60.4,60.4,44329.0,46.9702,46.978,46.9547,46.9547,44329.0
2017-03-08 11:20:00,60.4,60.42,60.4,60.41,34292.0,46.9547,46.9702,46.9547,46.9624,34292.0
2017-03-08 11:25:00,60.42,60.44,60.41,60.41,366006.0,46.9702,46.9857,46.9624,46.9624,366006.0
2017-03-08 11:30:00,60.41,60.41,60.35,60.36,329444.0,46.9624,46.9624,46.9158,46.9236,329444.0
2017-03-08 11:35:00,60.36,60.36,60.34,60.35,98369.0,46.9236,46.9236,46.908,46.9158,98369.0
2017-03-08 11:40:00,60.35,60.36,60.34,60.34,105498.0,46.9158,46.9236,46.908,46.908,105498.0
2017-03-08 11:45:00,60.35,60.36,60.33,60.35,99662.0,46.9158,46.9236,46.9002,46.9158,99662.0
2017-03-08 11:50:00,60.35,60.36,60.34,60.34,80666.0,46.9158,46.9236,46.908,46.908,80666.0
2017-03-08 11:55:00,60.34,60.35,60.32,60.34,100336.0,46.908,46.9158,46.8925,46.908,100336.0
2017-03-08 12:00:00,60.34,60.36,60.32,60.35,239611.0,46.908,46.9236,46.8925,46.9158,239611.0
2017-03-08 12:05:00,60.35,60.36,60.32,60.33,69423.0,46.9158,46.9236,46.8925,46.9002,69423.0
2017-03-08 12:10:00,60.33,60.34,60.31,60.31,135340.0,46.9002,46.908,46.8847,46.8847,135340.0
2017-03-08 12:15:00,60.32,60.34,60.3,60.33,64218.0,46.8925,46.908,46.8769,46.9002,64218.0
2017-03-08 12:20:00,60.34,60.34,60.33,60.33,21210.0,46.908,46.908,46.9002,46.9002,21210.0
2017-03-08 12:25:00,60.33,60.34,60.32,60.34,74849.0,46.9002,46.908,46.8925,46.908,74849.0
2017-03-08 12:30:00,60.34,60.36,60.33,60.36,53715.0,46.908,46.9236,46.9002,46.9236,53715.0
2017-03-08 12:35:00,60.36,60.36,60.34,60.34,162568.0,46.9236,46.9236,46.908,46.908,162568.0
2017-03-08 12:40:00,60.35,60.36,60.34,60.35,31422.0,46.9158,46.9236,46.908,46.9158,31422.0
2017-03-08 12:45:00,60.34,60.37,60.34,60.36,43048.0,46.908,46.9313,46.908,46.9236,43048.0
2017-03-08 12:50:00,60.36,60.37,60.36,60.37,10523.0,46.9236,46.9313,46.9236,46.9313,10523.0
2017-03-08 12:55:00,60.36,60.37,60.33,60.34,168829.0,46.9236,46.9313,46.9002,46.908,168829.0
2017-03-08 13:00:00,60.34,60.37,60.33,60.34,309732.0,46.908,46.9313,46.9002,46.908,309732.0
2017-03-08 13:05:00,60.34,60.36,60.34,60.35,56439.0,46.908,46.9236,46.908,46.9158,56439.0
2017-03-08 13:10:00,60.35,60.39,60.34,60.39,114404.0,46.9158,46.9469,46.908,46.9469,114404.0
2017-03-08 13:15:00,60.39,60.42,60.38,60.42,57886.0,46.9469,46.9702,46.9391,46.9702,57886.0
2017-03-08 13:20:00,60.43,60.44,60.42,60.43,65450.0,46.978,46.9857,46.9702,46.978,65450.0
2017-03-08 13:25:00,60.43,60.44,60.42,60.43,72860.0,46.978,46.9857,46.9702,46.978,72860.0
2017-03-08 13:30:00,60.43,60.45,60.43,60.44,68922.0,46.978,46.9935,46.978,46.9857,68922.0
2017-03-08 13:35:00,60.44,60.44,60.43,60.44,9005.0,46.9857,46.9857,46.978,46.9857,9005.0
2017-03-08 13:40:00,60.44,60.45,60.43,60.44,89843.0,46.9857,46.9935,46.978,46.9857,89843.0
2017-03-08 13:45:00,60.43,60.44,60.42,60.43,36047.0,46.978,46.9857,46.9702,46.978,36047.0
2017-03-08 13:50:00,60.42,60.43,60.41,60.42,93687.0,46.9702,46.978,46.9624,46.9702,93687.0
2017-03-08 13:55:00,60.42,60.43,60.41,60.41,95950.0,46.9702,46.978,46.9624,46.9624,95950.0
2017-03-08 14:00:00,60.42,60.42,60.39,60.41,87440.0,46.9702,46.9702,46.9469,46.9624,87440.0
2017-03-08 14:05:00,60.41,60.41,60.36,60.36,129815.0,46.9624,46.9624,46.9236,46.9236,129815.0
2017-03-08 14:10:00,60.37,60.37,60.35,60.36,87274.0,46.9313,46.9313,46.9158,46.9236,87274.0
2017-03-08 14:15:00,60.36,60.36,60.33,60.34,146252.0,46.9236,46.9236,46.9002,46.908,146252.0
2017-03-08 14:20:00,60.34,60.34,60.31,60.33,100441.0,46.908,46.908,46.8847,46.9002,100441.0
2017-03-08 14:25:00,60.33,60.33,60.3,60.32,96132.0,46.9002,46.9002,46.8769,46.8925,96132.0
2017-03-08 14:30:00,60.33,60.34,60.31,60.33,66925.0,46.9002,46.908,46.8847,46.9002,66925.0
2017-03-08 14:35:00,60.32,60.34,60.31,60.34,42267.0,46.8925,46.908,46.8847,46.908,42267.0
2017-03-08 14:40:00,60.34,60.34,60.32,60.33,43383.0,46.908,46.908,46.8925,46.9002,43383.0
2017-03-08 14:45:00,60.33,60.36,60.33,60.36,69709.0,46.9002,46.9236,46.9002,46.9236,69709.0
2017-03-08 14:50:00,60.35,60.38,60.35,60.38,59515.0,46.9158,46.9391,46.9158,46.9391,59515.0
2017-03-08 14:55:00,60.37,60.39,60.35,60.37,133521.0,46.9313,46.9469,46.9158,46.9313,133521.0
2017-03-08 15:00:00,60.38,60.39,60.37,60.38,68397.0,46.9391,46.9469,46.9313,46.9391,68397.0
2017-03-08 15:05:00,60.39,60.39,60.36,60.36,113959.0,46.9469,46.9469,46.9236,46.9236,113959.0
2017-03-08 15:10:00,60.37,60.37,60.35,60.36,81214.0,46.9313,46.9313,46.9158,46.9236,81214.0
2017-03-08 15:15:00,60.36,60.36,60.33,60.34,108310.0,46.9236,46.9236,46.9002,46.908,108310.0
2017-03-08 15:20:00,60.34,60.36,60.33,60.35,112596.0,46.908,46.9236,46.9002,46.9158,112596.0
2017-03-08 15:25:00,60.35,60.36,60.33,60.34,85849.0,46.9158,46.9236,46.9002,46.908,85849.0
2017-03-08 15:30:00,60.33,60.34,60.27,60.3,225651.0,46.9002,46.908,46.8536,46.8769,225651.0
2017-03-08 15:35:00,60.29,60.31,60.27,60.28,204143.0,46.8691,46.8847,46.8536,46.8614,204143.0
2017-03-08 15:40:00,60.29,60.3,60.26,60.28,240307.0,46.8691,46.8769,46.8458,46.8614,240307.0
2017-03-08 15:45:00,60.27,60.3,60.27,60.29,265328.0,46.8536,46.8769,46.8536,46.8691,265328.0
2017-03-08 15:50:00,60.29,60.29,60.25,60.27,452198.0,46.8691,46.8691,46.838,46.8536,452198.0
2017-03-08 15:55:00,60.26,60.29,60.26,60.29,1225561.0,46.8458,46.8691,46.8458,46.8691,1225561.0
2017-03-09 09:30:00,60.47,60.47,60.41,60.42,516423.0,47.0091,47.0091,46.9624,46.9702,516423.0
2017-03-09 09:35:00,60.43,60.44,60.39,60.42,489735.0,46.978,46.9857,46.9469,46.9702,489735.0
2017-03-09 09:40:00,60.42,60.44,60.4,60.44,87021.0,46.9702,46.9857,46.9547,46.9857,87021.0
2017-03-09 09:45:00,60.45,60.49,60.44,60.48,149199.0,46.9935,47.0246,46.9857,47.0168,149199.0
2017-03-09 09:50:00,60.48,60.52,60.47,60.51,147122.0,47.0168,47.0479,47.0091,47.0402,147122.0
2017-03-09 09:55:00,60.51,60.52,60.48,60.49,131492.0,47.0402,47.0479,47.0168,47.0246,131492.0
2017-03-09 10:00:00,60.48,60.53,60.47,60.51,281173.0,47.0168,47.0557,47.0091,47.0402,281173.0
2017-03-09 10:05:00,60.51,60.54,60.5,60.52,192398.0,47.0402,47.0635,47.0324,47.0479,192398.0
2017-03-09 10:10:00,60.52,60.55,60.51,60.53,226810.0,47.0479,47.0713,47.0402,47.0557,226810.0
2017-03-09 10:15:00,60.53,60.55,60.48,60.49,261589.0,47.0557,47.0713,47.0168,47.0246,261589.0
2017-03-09 10:20:00,60.5,60.51,60.46,60.47,67785.0,47.0324,47.0402,47.0013,47.0091,67785.0
2017-03-09 10:25:00,60.48,60.48,60.44,60.45,84332.0,47.0168,47.0168,46.9857,46.9935,84332.0
2017-03-09 10:30:00,60.44,60.45,60.4,60.42,61947.0,46.9857,46.9935,46.9547,46.9702,61947.0
2017-03-09 10:35:00,60.42,60.45,60.38,60.4,357507.0,46.9702,46.9935,46.9391,46.9547,357507.0
2017-03-09 10:40:00,60.39,60.43,60.38,60.42,219137.0,46.9469,46.978,46.9391,46.9702,219137.0
2017-03-09 10:45:00,60.42,60.43,60.4,60.42,57240.0,46.9702,46.978,46.9547,46.9702,57240.0
2017-03-09 10:50:00,60.42,60.43,60.4,60.41,74973.0,46.9702,46.978,46.9547,46.9624,74973.0
2017-03-09 10:55:00,60.41,60.44,60.4,60.43,79043.0,46.9624,46.9857,46.9547,46.978,79043.0
2017-03-09 11:00:00,60.43,60.45,60.42,60.44,224606.0,46.978,46.9935,46.9702,46.9857,224606.0
2017-03-09 11:05:00,60.44,60.46,60.42,60.44,219045.0,46.9857,47.0013,46.9702,46.9857,219045.0
2017-03-09 11:10:00,60.45,60.45,60.42,60.43,71268.0,46.9935,46.9935,46.9702,46.978,71268.0
2017-03-09 11:15:00,60.44,60.46,60.42,60.46,120682.0,46.9857,47.0013,46.9702,47.0013,120682.0
2017-03-09 11:20:00,60.45,60.46,60.43,60.45,117845.0,46.9935,47.0013,46.978,46.9935,117845.0
2017-03-09 11:25:00,60.45,60.49,60.44,60.48,236810.0,46.9935,47.0246,46.9857,47.0168,236810.0
2017-03-09 11:30:00,60.48,60.5,60.46,60.5,282828.0,47.0168,47.0324,47.0013,47.0324,282828.0
2017-03-09 11:35:00,60.5,60.52,60.49,60.51,153419.0,47.0324,47.0479,47.0246,47.0402,153419.0
2017-03-09 11:40:00,60.5,60.52,60.49,60.52,46670.0,47.0324,47.0479,47.0246,47.0479,46670.0
2017-03-09 11:45:00,60.52,60.53,60.51,60.52,53383.0,47.0479,47.0557,47.0402,47.0479,53383.0
2017-03-09 11:50:00,60.53,60.55,60.51,60.53,83258.0,47.0557,47.0713,47.0402,47.0557,83258.0
2017-03-09 11:55:00,60.53,60.53,60.5,60.52,110746.0,47.0557,47.0557,47.0324,47.0479,110746.0
2017-03-09 12:00:00,60.52,60.53,60.51,60.52,34677.0,47.0479,47.0557,47.0402,47.0479,34677.0
2017-03-09 12:05:00,60.52,60.53,60.49,60.5,49170.0,47.0479,47.0557,47.0246,47.0324,49170.0
2017-03-09 12:10:00,60.5,60.51,60.49,60.51,79124.0,47.0324,47.0402,47.0246,47.0402,79124.0
2017-03-09 12:15:00,60.51,60.51,60.48,60.49,32234.0,47.0402,47.0402,47.0168,47.0246,32234.0
2017-03-09 12:20:00,60.49,60.51,60.48,60.49,52197.0,47.0246,47.0402,47.0168,47.0246,52197.0
2017-03-09 12:25:00,60.49,60.5,60.48,60.5,33053.0,47.0246,47.0324,47.0168,47.0324,33053.0
2017-03-09 12:30:00,60.49,60.5,60.48,60.49,33489.0,47.0246,47.0324,47.0168,47.0246,33489.0
2017-03-09 12:35:00,60.48,60.49,60.48,60.49,303208.0,47.0168,47.0246,47.0168,47.0246,303208.0
2017-03-09 12:40:00,60.49,60.5,60.48,60.5,37211.0,47.0246,47.0324,47.0168,47.0324,37211.0
2017-03-09 12:45:00,60.5,60.51,60.49,60.51,38577.0,47.0324,47.0402,47.0246,47.0402,38577.0
2017-03-09 12:50:00,60.51,60.52,60.5,60.51,45464.0,47.0402,47.0479,47.0324,47.0402,45464.0
2017-03-09 12:55:00,60.5,60.51,60.49,60.5,22901.0,47.0324,47.0402,47.0246,47.0324,22901.0
2017-03-09 13:00:00,60.51,60.52,60.5,60.52,15011.0,47.0402,47.0479,47.0324,47.0479,15011.0
2017-03-09 13:05:00,60.52,60.53,60.51,60.53,93084.0,47.0479,47.0557,47.0402,47.0557,93084.0
2017-03-09 13:10:00,60.53,60.54,60.51,60.54,278129.0,47.0557,47.0635,47.0402,47.0635,278129.0
2017-03-09 13:15:00,60.53,60.55,60.53,60.55,42991.0,47.0557,47.0713,47.0557,47.0713,42991.0
2017-03-09 13:20:00,60.55,60.55,60.53,60.54,48755.0,47.0713,47.0713,47.0557,47.0635,48755.0
2017-03-09 13:25:00,60.54,60.54,60.51,60.52,99454.0,47.0635,47.0635,47.0402,47.0479,99454.0
2017-03-09 13:30:00,60.52,60.52,60.48,60.49,129014.0,47.0479,47.0479,47.0168,47.0246,129014.0
2017-03-09 13:35:00,60.49,60.51,60.48,60.51,23572.0,47.0246,47.0402,47.0168,47.0402,23572.0
2017-03-09 13:40:00,60.51,60.53,60.5,60.52,49909.0,47.0402,47.0557,47.0324,47.0479,49909.0
2017-03-09 13:45:00,60.52,60.53,60.51,60.52,52002.0,47.0479,47.0557,47.0402,47.0479,52002.0
2017-03-09 13:50:00,60.52,60.53,60.51,60.52,220355.0,47.0479,47.0557,47.0402,47.0479,220355.0
2017-03-09 13:55:00,60.52,60.53,60.49,60.5,81398.0,47.0479,47.0557,47.0246,47.0324,81398.0
2017-03-09 14:00:00,60.5,60.51,60.43,60.44,169598.0,47.0324,47.0402,46.978,46.9857,169598.0
2017-03-09 14:05:00,60.43,60.45,60.42,60.43,119598.0,46.978,46.9935,46.9702,46.978,119598.0
2017-03-09 14:10:00,60.43,60.44,60.41,60.42,229591.0,46.978,46.9857,46.9624,46.9702,229591.0
2017-03-09 14:15:00,60.42,60.42,60.38,60.4,209910.0,46.9702,46.9702,46.9391,46.9547,209910.0
2017-03-09 14:20:00,60.41,60.43,60.4,60.42,174011.0,46.9624,46.978,46.9547,46.9702,174011.0
2017-03-09 14:25:00,60.42,60.44,60.41,60.42,81049.0,46.9702,46.9857,46.9624,46.9702,81049.0
2017-03-09 14:30:00,60.43,60.43,60.41,60.41,34362.0,46.978,46.978,46.9624,46.9624,34362.0
2017-03-09 14:35:00,60.41,60.42,60.4,60.41,78521.0,46.9624,46.9702,46.9547,46.9624,78521.0
2017-03-09 14:40:00,60.41,60.42,60.38,60.42,165269.0,46.9624,46.9702,46.9391,46.9702,165269.0
2017-03-09 14:45:00,60.42,60.42,60.39,60.41,142680.0,46.9702,46.9702,46.9469,46.9624,142680.0
2017-03-09 14:50:00,60.41,60.42,60.4,60.4,50564.0,46.9624,46.9702,46.9547,46.9547,50564.0
2017-03-09 14:55:00,60.41,60.46,60.4,60.45,87721.0,46.9624,47.0013,46.9547,46.9935,87721.0
2017-03-09 15:00:00,60.45,60.48,60.44,60.46,210327.0,46.9935,47.0168,46.9857,47.0013,210327.0
2017-03-09 15:05:00,60.47,60.48,60.45,60.47,157703.0,47.0091,47.0168,46.9935,47.0091,157703.0
2017-03-09 15:10:00,60.47,60.49,60.47,60.48,88793.0,47.0091,47.0246,47.0091,47.0168,88793.0
2017-03-09 15:15:00,60.48,60.52,60.47,60.51,125145.0,47.0168,47.0479,47.0091,47.0402,125145.0
2017-03-09 15:20:00,60.51,60.51,60.48,60.5,95591.0,47.0402,47.0402,47.0168,47.0324,95591.0
2017-03-09 15:25:00,60.5,60.53,60.49,60.53,120737.0,47.0324,47.0557,47.0246,47.0557,120737.0
2017-03-09 15:30:00,60.53,60.56,60.52,60.55,208803.0,47.0557,47.079,47.0479,47.0713,208803.0
2017-03-09 15:35:00,60.55,60.57,60.54,60.54,128531.0,47.0713,47.0868,47.0635,47.0635,128531.0
2017-03-09 15:40:00,60.55,60.55,60.53,60.55,186929.0,47.0713,47.0713,47.0557,47.0713,186929.0
2017-03-09 15:45:00,60.55,60.57,60.54,60.57,270811.0,47.0713,47.0868,47.0635,47.0868,270811.0
2017-03-09 15:50:00,60.57,60.57,60.53,60.54,371739.0,47.0868,47.0868,47.0557,47.0635,371739.0
2017-03-09 15:55:00,60.54,60.56,60.52,60.56,1048207.0,47.0635,47.079,47.0479,47.079,1048207.0
2017-03-10 09:30:00,60.96,60.98,60.89,60.89,368571.0,47.39,47.4055,47.3356,47.3356,368571.0
2017-03-10 09:35:00,60.89,60.92,60.87,60.91,320286.0,47.3356,47.3589,47.32,47.3511,320286.0
2017-03-10 09:40:00,60.9,60.91,60.86,60.87,417641.0,47.3433,47.3511,47.3123,47.32,417641.0
2017-03-10 09:45:00,60.87,60.9,60.85,60.89,387468.0,47.32,47.3433,47.3045,47.3356,387468.0
2017-03-10 09:50:00,60.89,60.96,60.89,60.95,193449.0,47.3356,47.39,47.3356,47.3822,193449.0
2017-03-10 09:55:00,60.95,61.02,60.93,60.99,386176.0,47.3822,47.4366,47.3667,47.4133,386176.0
2017-03-10 10:00:00,61.0,61.03,60.94,60.95,325122.0,47.4211,47.4444,47.3744,47.3822,325122.0
2017-03-10 10:05:00,60.95,60.98,60.94,60.98,114361.0,47.3822,47.4055,47.3744,47.4055,114361.0
2017-03-10 10:10:00,60.98,61.01,60.95,60.96,377858.0,47.4055,47.4289,47.3822,47.39,377858.0
2017-03-10 10:15:00,60.96,61.0,60.96,61.0,244159.0,47.39,47.4211,47.39,47.4211,244159.0
2017-03-10 10:20:00,61.0,61.03,60.97,60.98,106225.0,47.4211,47.4444,47.3978,47.4055,106225.0
2017-03-10 10:25:00,60.98,60.99,60.95,60.96,75017.0,47.4055,47.4133,47.3822,47.39,75017.0
2017-03-10 10:30:00,60.96,60.97,60.93,60.94,157144.0,47.39,47.3978,47.3667,47.3744,157144.0
2017-03-10 10:35:00,60.94,61.0,60.93,60.98,557143.0,47.3744,47.4211,47.3667,47.4055,557143.0
2017-03-10 10:40:00,60.98,60.99,60.91,60.93,414185.0,47.4055,47.4133,47.3511,47.3667,414185.0
2017-03-10 10:45:00,60.94,60.98,60.93,60.95,157267.0,47.3744,47.4055,47.3667,47.3822,157267.0
2017-03-10 10:50:00,60.96,61.01,60.96,61.0,243825.0,47.39,47.4289,47.39,47.4211,243825.0
2017-03-10 10:55:00,61.0,61.01,60.94,60.95,301386.0,47.4211,47.4289,47.3744,47.3822,301386.0
2017-03-10 11:00:00,60.94,60.97,60.9,60.91,308510.0,47.3744,47.3978,47.3433,47.3511,308510.0
2017-03-10 11:05:00,60.91,60.92,60.89,60.92,226187.0,47.3511,47.3589,47.3356,47.3589,226187.0
2017-03-10 11:10:00,60.92,60.92,60.88,60.92,177663.0,47.3589,47.3589,47.3278,47.3589,177663.0
2017-03-10 11:15:00,60.91,60.97,60.91,60.96,210044.0,47.3511,47.3978,47.3511,47.39,210044.0
2017-03-10 11:20:00,60.96,60.98,60.94,60.97,362391.0,47.39,47.4055,47.3744,47.3978,362391.0
2017-03-10 11:25:00,60.97,60.99,60.95,60.97,212414.0,47.3978,47.4133,47.3822,47.3978,212414.0
2017-03-10 11:30:00,60.97,60.99,60.93,60.93,191892.0,47.3978,47.4133,47.3667,47.3667,191892.0
2017-03-10 11:35:00,60.93,60.96,60.9,60.94,390628.0,47.3667,47.39,47.3433,47.3744,390628.0
2017-03-10 11:40:00,60.94,60.96,60.93,60.94,87904.0,47.3744,47.39,47.3667,47.3744,87904.0
2017-03-10 11:45:00,60.94,60.97,60.92,60.97,39020.0,47.3744,47.3978,47.3589,47.3978,39020.0
2017-03-10 11:50:00,60.97,60.98,60.94,60.97,61088.0,47.3978,47.4055,47.3744,47.3978,61088.0
2017-03-10 11:55:00,60.97,60.98,60.94,60.95,157848.0,47.3978,47.4055,47.3744,47.3822,157848.0
2017-03-10 12:00:00,60.94,60.96,60.92,60.93,90013.0,47.3744,47.39,47.3589,47.3667,90013.0
2017-03-10 12:05:00,60.93,60.96,60.93,60.95,66354.0,47.3667,47.39,47.3667,47.3822,66354.0
2017-03-10 12:10:00,60.95,60.96,60.94,60.96,94574.0,47.3822,47.39,47.3744,47.39,94574.0
2017-03-10 12:15:00,60.97,60.98,60.95,60.95,208180.0,47.3978,47.4055,47.3822,47.3822,208180.0
2017-03-10 12:20:00,60.96,60.98,60.95,60.98,215307.0,47.39,47.4055,47.3822,47.4055,215307.0
2017-03-10 12:25:00,60.98,61.0,60.98,60.99,43749.0,47.4055,47.4211,47.4055,47.4133,43749.0
2017-03-10 12:30:00,61.0,61.0,60.96,60.96,141475.0,47.4211,47.4211,47.39,47.39,141475.0
2017-03-10 12:35:00,60.97,60.98,60.96,60.98,71617.0,47.3978,47.4055,47.39,47.4055,71617.0
2017-03-10 12:40:00,60.98,60.98,60.96,60.98,86294.0,47.4055,47.4055,47.39,47.4055,86294.0
2017-03-10 12:45:00,60.98,60.99,60.96,60.97,70410.0,47.4055,47.4133,47.39,47.3978,70410.0
2017-03-10 12:50:00,60.97,60.98,60.9,60.92,83594.0,47.3978,47.4055,47.3433,47.3589,83594.0
2017-03-10 12:55:00,60.92,60.92,60.88,60.91,82316.0,47.3589,47.3589,47.3278,47.3511,82316.0
2017-03-10 13:00:00,60.91,60.93,60.91,60.91,48690.0,47.3511,47.3667,47.3511,47.3511,48690.0
2017-03-10 13:05:00,60.9,60.91,60.86,60.89,249170.0,47.3433,47.3511,47.3123,47.3356,249170.0
2017-03-10 13:10:00,60.89,60.91,60.88,60.9,201530.0,47.3356,47.3511,47.3278,47.3433,201530.0
2017-03-10 13:15:00,60.91,60.92,60.9,60.91,78877.0,47.3511,47.3589,47.3433,47.3511,78877.0
2017-03-10 13:20:00,60.91,60.92,60.9,60.92,76375.0,47.3511,47.3589,47.3433,47.3589,76375.0
2017-03-10 13:25:00,60.92,60.93,60.91,60.92,59798.0,47.3589,47.3667,47.3511,47.3589,59798.0
2017-03-10 13:30:00,60.91,60.93,60.89,60.9,135408.0,47.3511,47.3667,47.3356,47.3433,135408.0
2017-03-10 13:35:00,60.9,60.93,60.89,60.93,141213.0,47.3433,47.3667,47.3356,47.3667,141213.0
2017-03-10 13:40:00,60.93,60.93,60.92,60.93,212130.0,47.3667,47.3667,47.3589,47.3667,212130.0
2017-03-10 13:45:00,60.92,60.95,60.9,60.94,146930.0,47.3589,47.3822,47.3433,47.3744,146930.0
2017-03-10 13:50:00,60.94,60.97,60.94,60.96,59725.0,47.3744,47.3978,47.3744,47.39,59725.0
2017-03-10 13:55:00,60.97,60.97,60.94,60.95,77415.0,47.3978,47.3978,47.3744,47.3822,77415.0
2017-03-10 14:00:00,60.95,60.96,60.93,60.96,110182.0,47.3822,47.39,47.3667,47.39,110182.0
2017-03-10 14:05:00,60.96,60.96,60.93,60.94,130262.0,47.39,47.39,47.3667,47.3744,130262.0
2017-03-10 14:10:00,60.94,60.97,60.94,60.97,172478.0,47.3744,47.3978,47.3744,47.3978,172478.0
2017-03-10 14:15:00,60.97,61.0,60.96,60.98,95231.0,47.3978,47.4211,47.39,47.4055,95231.0
2017-03-10 14:20:00,60.98,61.0,60.98,60.99,255996.0,47.4055,47.4211,47.4055,47.4133,255996.0
2017-03-10 14:25:00,60.98,61.0,60.98,61.0,75949.0,47.4055,47.4211,47.4055,47.4211,75949.0
2017-03-10 14:30:00,61.0,61.01,60.99,61.0,68758.0,47.4211,47.4289,47.4133,47.4211,68758.0
2017-03-10 14:35:00,61.0,61.04,60.99,61.03,236590.0,47.4211,47.4522,47.4133,47.4444,236590.0
2017-03-10 14:40:00,61.03,61.05,61.02,61.05,75636.0,47.4444,47.46,47.4366,47.46,75636.0
2017-03-10 14:45:00,61.05,61.05,61.02,61.03,171060.0,47.46,47.46,47.4366,47.4444,171060.0
2017-03-10 14:50:00,61.03,61.04,61.01,61.02,152080.0,47.4444,47.4522,47.4289,47.4366,152080.0
2017-03-10 14:55:00,61.02,61.04,61.01,61.04,120832.0,47.4366,47.4522,47.4289,47.4522,120832.0
2017-03-10 15:00:00,61.04,61.07,61.03,61.05,129625.0,47.4522,47.4755,47.4444,47.46,129625.0
2017-03-10 15:05:00,61.06,61.08,61.05,61.07,155175.0,47.4677,47.4833,47.46,47.4755,155175.0
2017-03-10 15:10:00,61.06,61.09,61.06,61.09,206478.0,47.4677,47.4911,47.4677,47.4911,206478.0
2017-03-10 15:15:00,61.09,61.1,61.07,61.1,153143.0,47.4911,47.4988,47.4755,47.4988,153143.0
2017-03-10 15:20:00,61.1,61.1,61.09,61.1,76952.0,47.4988,47.4988,47.4911,47.4988,76952.0
2017-03-10 15:25:00,61.1,61.12,61.09,61.12,210931.0,47.4988,47.5144,47.4911,47.5144,210931.0
2017-03-10 15:30:00,61.12,61.12,61.1,61.11,159127.0,47.5144,47.5144,47.4988,47.5066,159127.0
2017-03-10 15:35:00,61.11,61.12,61.09,61.1,555890.0,47.5066,47.5144,47.4911,47.4988,555890.0
2017-03-10 15:40:00,61.1,61.1,61.08,61.08,295750.0,47.4988,47.4988,47.4833,47.4833,295750.0
2017-03-10 15:45:00,61.08,61.09,61.07,61.09,374954.0,47.4833,47.4911,47.4755,47.4911,374954.0
2017-03-10 15:50:00,61.09,61.11,61.08,61.1,547236.0,47.4911,47.5066,47.4833,47.4988,547236.0
2017-03-10 15:55:00,61.11,61.11,61.05,61.07,2092580.0,47.5066,47.5066,47.46,47.4755,2092580.0
2017-03-13 09:30:00,61.2,61.27,61.19,61.24,339707.0,47.5766,47.631,47.5688,47.6077,339707.0
2017-03-13 09:35:00,61.25,61.26,61.23,61.25,93178.0,47.6154,47.6232,47.5999,47.6154,93178.0
2017-03-13 09:40:00,61.25,61.25,61.22,61.25,120534.0,47.6154,47.6154,47.5921,47.6154,120534.0
2017-03-13 09:45:00,61.25,61.28,61.24,61.27,161976.0,47.6154,47.6388,47.6077,47.631,161976.0
2017-03-13 09:50:00,61.27,61.28,61.25,61.28,78673.0,47.631,47.6388,47.6154,47.6388,78673.0
2017-03-13 09:55:00,61.27,61.29,61.25,61.26,297677.0,47.631,47.6465,47.6154,47.6232,297677.0
2017-03-13 10:00:00,61.26,61.29,61.25,61.28,1492575.0,47.6232,47.6465,47.6154,47.6388,1492575.0
2017-03-13 10:05:00,61.29,61.29,61.25,61.26,172989.0,47.6465,47.6465,47.6154,47.6232,172989.0
2017-03-13 10:10:00,61.27,61.31,61.26,61.3,195552.0,47.631,47.6621,47.6232,47.6543,195552.0
2017-03-13 10:15:00,61.3,61.32,61.29,61.29,85592.0,47.6543,47.6699,47.6465,47.6465,85592.0
2017-03-13 10:20:00,61.3,61.31,61.27,61.29,268730.0,47.6543,47.6621,47.631,47.6465,268730.0
2017-03-13 10:25:00,61.28,61.3,61.27,61.3,53768.0,47.6388,47.6543,47.631,47.6543,53768.0
2017-03-13 10:30:00,61.3,61.3,61.27,61.28,309330.0,47.6543,47.6543,47.631,47.6388,309330.0
2017-03-13 10:35:00,61.28,61.32,61.28,61.32,332700.0,47.6388,47.6699,47.6388,47.6699,332700.0
2017-03-13 10:40:00,61.32,61.33,61.29,61.31,269794.0,47.6699,47.6776,47.6465,47.6621,269794.0
2017-03-13 10:45:00,61.31,61.32,61.29,61.3,99475.0,47.6621,47.6699,47.6465,47.6543,99475.0
2017-03-13 10:50:00,61.3,61.31,61.28,61.29,70962.0,47.6543,47.6621,47.6388,47.6465,70962.0
2017-03-13 10:55:00,61.3,61.3,61.28,61.3,194778.0,47.6543,47.6543,47.6388,47.6543,194778.0
2017-03-13 11:00:00,61.29,61.29,61.27,61.28,91526.0,47.6465,47.6465,47.631,47.6388,91526.0
2017-03-13 11:05:00,61.28,61.3,61.27,61.3,201321.0,47.6388,47.6543,47.631,47.6543,201321.0
2017-03-13 11:10:00,61.29,61.3,61.26,61.28,393738.0,47.6465,47.6543,47.6232,47.6388,393738.0
2017-03-13 11:15:00,61.28,61.28,61.27,61.28,126988.0,47.6388,47.6388,47.631,47.6388,126988.0
2017-03-13 11:20:00,61.28,61.3,61.28,61.29,110193.0,47.6388,47.6543,47.6388,47.6465,110193.0
2017-03-13 11:25:00,61.29,61.29,61.26,61.28,372407.0,47.6465,47.6465,47.6232,47.6388,372407.0
2017-03-13 11:30:00,61.28,61.3,61.27,61.3,107182.0,47.6388,47.6543,47.631,47.6543,107182.0
2017-03-13 11:35:00,61.3,61.32,61.3,61.32,157585.0,47.6543,47.6699,47.6543,47.6699,157585.0
2017-03-13 11:40:00,61.32,61.33,61.3,61.33,117116.0,47.6699,47.6776,47.6543,47.6776,117116.0
2017-03-13 11:45:00,61.32,61.34,61.32,61.32,87282.0,47.6699,47.6854,47.6699,47.6699,87282.0
2017-03-13 11:50:00,61.32,61.33,61.29,61.3,109239.0,47.6699,47.6776,47.6465,47.6543,109239.0
2017-03-13 11:55:00,61.31,61.31,61.29,61.3,79990.0,47.6621,47.6621,47.6465,47.6543,79990.0
2017-03-13 12:00:00,61.3,61.33,61.29,61.33,186165.0,47.6543,47.6776,47.6465,47.6776,186165.0
2017-03-13 12:05:00,61.33,61.34,61.3,61.31,238343.0,47.6776,47.6854,47.6543,47.6621,238343.0
2017-03-13 12:10:00,61.31,61.32,61.3,61.32,122166.0,47.6621,47.6699,47.6543,47.6699,122166.0
2017-03-13 12:15:00,61.32,61.32,61.29,61.29,67135.0,47.6699,47.6699,47.6465,47.6465,67135.0
2017-03-13 12:20:00,61.3,61.3,61.28,61.28,180745.0,47.6543,47.6543,47.6388,47.6388,180745.0
2017-03-13 12:25:00,61.29,61.31,61.28,61.29,142556.0,47.6465,47.6621,47.6388,47.6465,142556.0
2017-03-13 12:30:00,61.29,61.3,61.26,61.27,99525.0,47.6465,47.6543,47.6232,47.631,99525.0
2017-03-13 12:35:00,61.27,61.28,61.26,61.28,170610.0,47.631,47.6388,47.6232,47.6388,170610.0
2017-03-13 12:40:00,61.28,61.29,61.27,61.29,75998.0,47.6388,47.6465,47.631,47.6465,75998.0
2017-03-13 12:45:00,61.28,61.3,61.27,61.29,219588.0,47.6388,47.6543,47.631,47.6465,219588.0
2017-03-13 12:50:00,61.29,61.29,61.27,61.28,102919.0,47.6465,47.6465,47.631,47.6388,102919.0
2017-03-13 12:55:00,61.29,61.29,61.25,61.26,176896.0,47.6465,47.6465,47.6154,47.6232,176896.0
2017-03-13 13:00:00,61.26,61.27,61.26,61.26,55214.0,47.6232,47.631,47.6232,47.6232,55214.0
2017-03-13 13:05:00,61.26,61.27,61.25,61.27,49296.0,47.6232,47.631,47.6154,47.631,49296.0
2017-03-13 13:10:00,61.26,61.27,61.25,61.26,93207.0,47.6232,47.631,47.6154,47.6232,93207.0
2017-03-13 13:15:00,61.26,61.27,61.24,61.25,394333.0,47.6232,47.631,47.6077,47.6154,394333.0
2017-03-13 13:20:00,61.25,61.27,61.25,61.26,275832.0,47.6154,47.631,47.6154,47.6232,275832.0
2017-03-13 13:25:00,61.26,61.27,61.25,61.26,123240.0,47.6232,47.631,47.6154,47.6232,123240.0
2017-03-13 13:30:00,61.26,61.27,61.24,61.27,95159.0,47.6232,47.631,47.6077,47.631,95159.0
2017-03-13 13:35:00,61.27,61.27,61.25,61.26,82828.0,47.631,47.631,47.6154,47.6232,82828.0
2017-03-13 13:40:00,61.26,61.28,61.25,61.27,96914.0,47.6232,47.6388,47.6154,47.631,96914.0
2017-03-13 13:45:00,61.28,61.28,61.26,61.27,59928.0,47.6388,47.6388,47.6232,47.631,59928.0
2017-03-13 13:50:00,61.27,61.28,61.26,61.27,67881.0,47.631,47.6388,47.6232,47.631,67881.0
2017-03-13 13:55:00,61.27,61.28,61.24,61.26,121787.0,47.631,47.6388,47.6077,47.6232,121787.0
2017-03-13 14:00:00,61.26,61.27,61.24,61.25,173494.0,47.6232,47.631,47.6077,47.6154,173494.0
2017-03-13 14:05:00,61.25,61.25,61.23,61.24,250369.0,47.6154,47.6154,47.5999,47.6077,250369.0
2017-03-13 14:10:00,61.24,61.25,61.23,61.25,64066.0,47.6077,47.6154,47.5999,47.6154,64066.0
2017-03-13 14:15:00,61.25,61.26,61.24,61.25,304700.0,47.6154,47.6232,47.6077,47.6154,304700.0
2017-03-13 14:20:00,61.25,61.26,61.24,61.26,50212.0,47.6154,47.6232,47.6077,47.6232,50212.0
2017-03-13 14:25:00,61.26,61.27,61.25,61.26,82808.0,47.6232,47.631,47.6154,47.6232,82808.0
2017-03-13 14:30:00,61.27,61.28,61.26,61.28,114260.0,47.631,47.6388,47.6232,47.6388,114260.0
2017-03-13 14:35:00,61.28,61.29,61.27,61.27,139126.0,47.6388,47.6465,47.631,47.631,139126.0
2017-03-13 14:40:00,61.27,61.28,61.27,61.28,96930.0,47.631,47.6388,47.631,47.6388,96930.0
2017-03-13 14:45:00,61.28,61.28,61.25,61.27,120813.0,47.6388,47.6388,47.6154,47.631,120813.0
2017-03-13 14:50:00,61.27,61.27,61.26,61.27,59436.0,47.631,47.631,47.6232,47.631,59436.0
2017-03-13 14:55:00,61.27,61.3,61.26,61.29,877793.0,47.631,47.6543,47.6232,47.6465,877793.0
2017-03-13 15:00:00,61.29,61.29,61.27,61.28,92308.0,47.6465,47.6465,47.631,47.6388,92308.0
2017-03-13 15:05:00,61.28,61.29,61.27,61.29,196772.0,47.6388,47.6465,47.631,47.6465,196772.0
2017-03-13 15:10:00,61.29,61.29,61.27,61.29,155992.0,47.6465,47.6465,47.631,47.6465,155992.0
2017-03-13 15:15:00,61.29,61.29,61.28,61.28,71611.0,47.6465,47.6465,47.6388,47.6388,71611.0
2017-03-13 15:20:00,61.28,61.29,61.26,61.27,276426.0,47.6388,47.6465,47.6232,47.631,276426.0
2017-03-13 15:25:00,61.27,61.29,61.26,61.29,230507.0,47.631,47.6465,47.6232,47.6465,230507.0
2017-03-13 15:30:00,61.29,61.3,61.28,61.3,242378.0,47.6465,47.6543,47.6388,47.6543,242378.0
2017-03-13 15:35:00,61.3,61.31,61.29,61.3,208212.0,47.6543,47.6621,47.6465,47.6543,208212.0
2017-03-13 15:40:00,61.29,61.32,61.28,61.32,387400.0,47.6465,47.6699,47.6388,47.6699,387400.0
2017-03-13 15:45:00,61.32,61.36,61.31,61.36,459347.0,47.6699,47.7009,47.6621,47.7009,459347.0
2017-03-13 15:50:00,61.36,61.37,61.35,61.37,626642.0,47.7009,47.7087,47.6932,47.7087,626642.0
2017-03-13 15:55:00,61.37,61.38,61.35,61.36,2334400.0,47.7087,47.7165,47.6932,47.7009,2334400.0
2017-03-14 09:30:00,60.92,60.95,60.9,60.93,452671.0,47.3589,47.3822,47.3433,47.3667,452671.0
2017-03-14 09:35:00,60.93,60.97,60.91,60.96,197929.0,47.3667,47.3978,47.3511,47.39,197929.0
2017-03-14 09:40:00,60.96,60.97,60.92,60.94,193296.0,47.39,47.3978,47.3589,47.3744,193296.0
2017-03-14 09:45:00,60.94,60.94,60.89,60.9,89709.0,47.3744,47.3744,47.3356,47.3433,89709.0
2017-03-14 09:50:00,60.9,60.91,60.84,60.85,369690.0,47.3433,47.3511,47.2967,47.3045,369690.0
2017-03-14 09:55:00,60.85,60.87,60.83,60.86,248429.0,47.3045,47.32,47.2889,47.3123,248429.0
2017-03-14 10:00:00,60.86,60.87,60.83,60.85,243220.0,47.3123,47.32,47.2889,47.3045,243220.0
2017-03-14 10:05:00,60.84,60.88,60.83,60.85,128987.0,47.2967,47.3278,47.2889,47.3045,128987.0
2017-03-14 10:10:00,60.85,60.87,60.83,60.85,214404.0,47.3045,47.32,47.2889,47.3045,214404.0
2017-03-14 10:15:00,60.84,60.87,60.8,60.8,154085.0,47.2967,47.32,47.2656,47.2656,154085.0
2017-03-14 10:20:00,60.8,60.84,60.79,60.84,157331.0,47.2656,47.2967,47.2578,47.2967,157331.0
2017-03-14 10:25:00,60.84,60.85,60.83,60.83,313370.0,47.2967,47.3045,47.2889,47.2889,313370.0
2017-03-14 10:30:00,60.83,60.85,60.81,60.85,113638.0,47.2889,47.3045,47.2734,47.3045,113638.0
2017-03-14 10:35:00,60.84,60.86,60.83,60.83,126752.0,47.2967,47.3123,47.2889,47.2889,126752.0
2017-03-14 10:40:00,60.83,60.84,60.81,60.82,72984.0,47.2889,47.2967,47.2734,47.2812,72984.0
2017-03-14 10:45:00,60.81,60.82,60.8,60.82,203253.0,47.2734,47.2812,47.2656,47.2812,203253.0
2017-03-14 10:50:00,60.82,60.85,60.81,60.84,143393.0,47.2812,47.3045,47.2734,47.2967,143393.0
2017-03-14 10:55:00,60.84,60.89,60.84,60.89,170711.0,47.2967,47.3356,47.2967,47.3356,170711.0
2017-03-14 11:00:00,60.89,60.9,60.86,60.88,186954.0,47.3356,47.3433,47.3123,47.3278,186954.0
2017-03-14 11:05:00,60.88,60.89,60.87,60.88,72366.0,47.3278,47.3356,47.32,47.3278,72366.0
2017-03-14 11:10:00,60.87,60.88,60.85,60.85,129633.0,47.32,47.3278,47.3045,47.3045,129633.0
2017-03-14 11:15:00,60.85,60.94,60.85,60.92,815747.0,47.3045,47.3744,47.3045,47.3589,815747.0
2017-03-14 11:20:00,60.91,60.92,60.88,60.9,69488.0,47.3511,47.3589,47.3278,47.3433,69488.0
2017-03-14 11:25:00,60.9,60.94,60.9,60.91,136207.0,47.3433,47.3744,47.3433,47.3511,136207.0
2017-03-14 11:30:00,60.92,60.94,60.9,60.92,80671.0,47.3589,47.3744,47.3433,47.3589,80671.0
2017-03-14 11:35:00,60.92,60.93,60.91,60.92,61757.0,47.3589,47.3667,47.3511,47.3589,61757.0
2017-03-14 11:40:00,60.92,60.95,60.9,60.91,148470.0,47.3589,47.3822,47.3433,47.3511,148470.0
2017-03-14 11:45:00,60.91,60.95,60.9,60.95,45697.0,47.3511,47.3822,47.3433,47.3822,45697.0
2017-03-14 11:50:00,60.95,60.95,60.93,60.93,190247.0,47.3822,47.3822,47.3667,47.3667,190247.0
2017-03-14 11:55:00,60.94,60.97,60.93,60.96,151495.0,47.3744,47.3978,47.3667,47.39,151495.0
2017-03-14 12:00:00,60.96,60.97,60.93,60.94,164261.0,47.39,47.3978,47.3667,47.3744,164261.0
2017-03-14 12:05:00,60.94,60.95,60.9,60.91,60610.0,47.3744,47.3822,47.3433,47.3511,60610.0
2017-03-14 12:10:00,60.91,60.92,60.9,60.92,49787.0,47.3511,47.3589,47.3433,47.3589,49787.0
2017-03-14 12:15:00,60.93,60.94,60.91,60.92,195214.0,47.3667,47.3744,47.3511,47.3589,195214.0
2017-03-14 12:20:00,60.91,60.92,60.89,60.91,76413.0,47.3511,47.3589,47.3356,47.3511,76413.0
2017-03-14 12:25:00,60.91,60.93,60.91,60.92,145091.0,47.3511,47.3667,47.3511,47.3589,145091.0
2017-03-14 12:30:00,60.92,60.94,60.91,60.93,117592.0,47.3589,47.3744,47.3511,47.3667,117592.0
2017-03-14 12:35:00,60.92,60.94,60.91,60.92,150307.0,47.3589,47.3744,47.3511,47.3589,150307.0
2017-03-14 12:40:00,60.92,60.93,60.92,60.93,27215.0,47.3589,47.3667,47.3589,47.3667,27215.0
2017-03-14 12:45:00,60.93,60.93,60.91,60.93,49137.0,47.3667,47.3667,47.3511,47.3667,49137.0
2017-03-14 12:50:00,60.93,60.93,60.9,60.91,157293.0,47.3667,47.3667,47.3433,47.3511,157293.0
2017-03-14 12:55:00,60.91,60.92,60.89,60.89,114146.0,47.3511,47.3589,47.3356,47.3356,114146.0
2017-03-14 13:00:00,60.89,60.91,60.87,60.89,90723.0,47.3356,47.3511,47.32,47.3356,90723.0
2017-03-14 13:05:00,60.89,60.89,60.86,60.87,89823.0,47.3356,47.3356,47.3123,47.32,89823.0
2017-03-14 13:10:00,60.87,60.92,60.85,60.91,194726.0,47.32,47.3589,47.3045,47.3511,194726.0
2017-03-14 13:15:00,60.92,60.92,60.89,60.9,85971.0,47.3589,47.3589,47.3356,47.3433,85971.0
2017-03-14 13:20:00,60.9,60.91,60.89,60.9,81642.0,47.3433,47.3511,47.3356,47.3433,81642.0
2017-03-14 13:25:00,60.9,60.92,60.89,60.91,161261.0,47.3433,47.3589,47.3356,47.3511,161261.0
2017-03-14 13:30:00,60.91,60.92,60.89,60.9,67788.0,47.3511,47.3589,47.3356,47.3433,67788.0
2017-03-14 13:35:00,60.9,60.92,60.9,60.91,50797.0,47.3433,47.3589,47.3433,47.3511,50797.0
2017-03-14 13:40:00,60.91,60.92,60.9,60.91,41978.0,47.3511,47.3589,47.3433,47.3511,41978.0
2017-03-14 13:45:00,60.91,60.92,60.91,60.91,25696.0,47.3511,47.3589,47.3511,47.3511,25696.0
2017-03-14 13:50:00,60.91,60.92,60.88,60.88,102767.0,47.3511,47.3589,47.3278,47.3278,102767.0
2017-03-14 13:55:00,60.89,60.9,60.87,60.88,99277.0,47.3356,47.3433,47.32,47.3278,99277.0
2017-03-14 14:00:00,60.88,60.88,60.86,60.87,97144.0,47.3278,47.3278,47.3123,47.32,97144.0
2017-03-14 14:05:00,60.86,60.89,60.86,60.88,57577.0,47.3123,47.3356,47.3123,47.3278,57577.0
2017-03-14 14:10:00,60.88,60.88,60.86,60.88,58736.0,47.3278,47.3278,47.3123,47.3278,58736.0
2017-03-14 14:15:00,60.88,60.89,60.86,60.87,116461.0,47.3278,47.3356,47.3123,47.32,116461.0
2017-03-14 14:20:00,60.87,60.88,60.86,60.87,75504.0,47.32,47.3278,47.3123,47.32,75504.0
2017-03-14 14:25:00,60.87,60.89,60.86,60.88,59785.0,47.32,47.3356,47.3123,47.3278,59785.0
2017-03-14 14:30:00,60.88,60.91,60.88,60.91,40047.0,47.3278,47.3511,47.3278,47.3511,40047.0
2017-03-14 14:35:00,60.91,60.91,60.89,60.9,75938.0,47.3511,47.3511,47.3356,47.3433,75938.0
2017-03-14 14:40:00,60.9,60.91,60.88,60.88,189187.0,47.3433,47.3511,47.3278,47.3278,189187.0
2017-03-14 14:45:00,60.88,60.89,60.84,60.84,152716.0,47.3278,47.3356,47.2967,47.2967,152716.0
2017-03-14 14:50:00,60.84,60.86,60.83,60.85,81102.0,47.2967,47.3123,47.2889,47.3045,81102.0
2017-03-14 14:55:00,60.85,60.87,60.84,60.86,127382.0,47.3045,47.32,47.2967,47.3123,127382.0
2017-03-14 15:00:00,60.85,60.87,60.85,60.86,60120.0,47.3045,47.32,47.3045,47.3123,60120.0
2017-03-14 15:05:00,60.87,60.87,60.85,60.86,122670.0,47.32,47.32,47.3045,47.3123,122670.0
2017-03-14 15:10:00,60.86,60.87,60.85,60.87,55810.0,47.3123,47.32,47.3045,47.32,55810.0
2017-03-14 15:15:00,60.87,60.87,60.86,60.87,20493.0,47.32,47.32,47.3123,47.32,20493.0
2017-03-14 15:20:00,60.87,60.88,60.86,60.88,155407.0,47.32,47.3278,47.3123,47.3278,155407.0
2017-03-14 15:25:00,60.88,60.89,60.87,60.89,120674.0,47.3278,47.3356,47.32,47.3356,120674.0
2017-03-14 15:30:00,60.88,60.9,60.88,60.9,45910.0,47.3278,47.3433,47.3278,47.3433,45910.0
2017-03-14 15:35:00,60.9,60.9,60.89,60.89,95173.0,47.3433,47.3433,47.3356,47.3356,95173.0
2017-03-14 15:40:00,60.89,60.89,60.87,60.89,144960.0,47.3356,47.3356,47.32,47.3356,144960.0
2017-03-14 15:45:00,60.89,60.9,60.87,60.88,568941.0,47.3356,47.3433,47.32,47.3278,568941.0
2017-03-14 15:50:00,60.88,60.9,60.87,60.89,1064401.0,47.3278,47.3433,47.32,47.3356,1064401.0
2017-03-14 15:55:00,60.89,60.91,60.88,60.9,986403.0,47.3356,47.3511,47.3278,47.3433,986403.0
2017-03-15 09:30:00,61.03,61.06,61.02,61.03,264417.0,47.4444,47.4677,47.4366,47.4444,264417.0
2017-03-15 09:35:00,61.04,61.05,61.02,61.04,103039.0,47.4522,47.46,47.4366,47.4522,103039.0
2017-03-15 09:40:00,61.03,61.07,61.02,61.06,169010.0,47.4444,47.4755,47.4366,47.4677,169010.0
2017-03-15 09:45:00,61.06,61.08,61.05,61.08,138620.0,47.4677,47.4833,47.46,47.4833,138620.0
2017-03-15 09:50:00,61.07,61.08,61.06,61.07,80767.0,47.4755,47.4833,47.4677,47.4755,80767.0
2017-03-15 09:55:00,61.07,61.07,61.05,61.05,154745.0,47.4755,47.4755,47.46,47.46,154745.0
2017-03-15 10:00:00,61.05,61.09,61.04,61.05,198063.0,47.46,47.4911,47.4522,47.46,198063.0
2017-03-15 10:05:00,61.04,61.05,61.03,61.05,124277.0,47.4522,47.46,47.4444,47.46,124277.0
2017-03-15 10:10:00,61.05,61.08,61.04,61.08,69847.0,47.46,47.4833,47.4522,47.4833,69847.0
2017-03-15 10:15:00,61.08,61.08,61.05,61.05,52637.0,47.4833,47.4833,47.46,47.46,52637.0
2017-03-15 10:20:00,61.05,61.11,61.05,61.11,105825.0,47.46,47.5066,47.46,47.5066,105825.0
2017-03-15 10:25:00,61.12,61.13,61.1,61.13,120303.0,47.5144,47.5221,47.4988,47.5221,120303.0
2017-03-15 10:30:00,61.13,61.15,61.11,61.12,79723.0,47.5221,47.5377,47.5066,47.5144,79723.0
2017-03-15 10:35:00,61.12,61.14,61.11,61.13,120414.0,47.5144,47.5299,47.5066,47.5221,120414.0
2017-03-15 10:40:00,61.12,61.12,61.1,61.12,70685.0,47.5144,47.5144,47.4988,47.5144,70685.0
2017-03-15 10:45:00,61.11,61.12,61.09,61.1,64674.0,47.5066,47.5144,47.4911,47.4988,64674.0
2017-03-15 10:50:00,61.1,61.12,61.08,61.09,141503.0,47.4988,47.5144,47.4833,47.4911,141503.0
2017-03-15 10:55:00,61.09,61.13,61.08,61.11,84326.0,47.4911,47.5221,47.4833,47.5066,84326.0
2017-03-15 11:00:00,61.11,61.13,61.1,61.12,124363.0,47.5066,47.5221,47.4988,47.5144,124363.0
2017-03-15 11:05:00,61.12,61.15,61.11,61.13,173830.0,47.5144,47.5377,47.5066,47.5221,173830.0
2017-03-15 11:10:00,61.14,61.15,61.12,61.14,95762.0,47.5299,47.5377,47.5144,47.5299,95762.0
2017-03-15 11:15:00,61.14,61.15,61.13,61.15,67711.0,47.5299,47.5377,47.5221,47.5377,67711.0
2017-03-15 11:20:00,61.15,61.17,61.14,61.16,130519.0,47.5377,47.5532,47.5299,47.5455,130519.0
2017-03-15 11:25:00,61.16,61.17,61.14,61.15,87250.0,47.5455,47.5532,47.5299,47.5377,87250.0
2017-03-15 11:30:00,61.15,61.17,61.14,61.16,90261.0,47.5377,47.5532,47.5299,47.5455,90261.0
2017-03-15 11:35:00,61.17,61.18,61.16,61.17,100661.0,47.5532,47.561,47.5455,47.5532,100661.0
2017-03-15 11:40:00,61.17,61.17,61.15,61.16,112072.0,47.5532,47.5532,47.5377,47.5455,112072.0
2017-03-15 11:45:00,61.16,61.17,61.16,61.16,72823.0,47.5455,47.5532,47.5455,47.5455,72823.0
2017-03-15 11:50:00,61.16,61.17,61.14,61.16,206558.0,47.5455,47.5532,47.5299,47.5455,206558.0
2017-03-15 11:55:00,61.17,61.17,61.14,61.16,126673.0,47.5532,47.5532,47.5299,47.5455,126673.0
2017-03-15 12:00:00,61.16,61.18,61.14,61.17,98241.0,47.5455,47.561,47.5299,47.5532,98241.0
2017-03-15 12:05:00,61.17,61.17,61.15,61.16,77788.0,47.5532,47.5532,47.5377,47.5455,77788.0
2017-03-15 12:10:00,61.16,61.17,61.14,61.15,267347.0,47.5455,47.5532,47.5299,47.5377,267347.0
2017-03-15 12:15:00,61.15,61.16,61.14,61.15,200966.0,47.5377,47.5455,47.5299,47.5377,200966.0
2017-03-15 12:20:00,61.16,61.17,61.15,61.17,76731.0,47.5455,47.5532,47.5377,47.5532,76731.0
2017-03-15 12:25:00,61.17,61.18,61.15,61.16,185356.0,47.5532,47.561,47.5377,47.5455,185356.0
2017-03-15 12:30:00,61.16,61.2,61.15,61.18,102411.0,47.5455,47.5766,47.5377,47.561,102411.0
2017-03-15 12:35:00,61.18,61.22,61.17,61.21,77493.0,47.561,47.5921,47.5532,47.5843,77493.0
2017-03-15 12:40:00,61.21,61.22,61.2,61.22,109247.0,47.5843,47.5921,47.5766,47.5921,109247.0
2017-03-15 12:45:00,61.21,61.22,61.2,61.22,73382.0,47.5843,47.5921,47.5766,47.5921,73382.0
2017-03-15 12:50:00,61.22,61.22,61.19,61.2,88658.0,47.5921,47.5921,47.5688,47.5766,88658.0
2017-03-15 12:55:00,61.21,61.24,61.2,61.22,98012.0,47.5843,47.6077,47.5766,47.5921,98012.0
2017-03-15 13:00:00,61.22,61.23,61.22,61.23,24074.0,47.5921,47.5999,47.5921,47.5999,24074.0
2017-03-15 13:05:00,61.22,61.23,61.19,61.2,66606.0,47.5921,47.5999,47.5688,47.5766,66606.0
2017-03-15 13:10:00,61.19,61.2,61.18,61.18,41788.0,47.5688,47.5766,47.561,47.561,41788.0
2017-03-15 13:15:00,61.18,61.2,61.18,61.18,46551.0,47.561,47.5766,47.561,47.561,46551.0
2017-03-15 13:20:00,61.19,61.19,61.17,61.17,43561.0,47.5688,47.5688,47.5532,47.5532,43561.0
2017-03-15 13:25:00,61.18,61.18,61.17,61.17,57181.0,47.561,47.561,47.5532,47.5532,57181.0
2017-03-15 13:30:00,61.18,61.21,61.17,61.21,87561.0,47.561,47.5843,47.5532,47.5843,87561.0
2017-03-15 13:35:00,61.2,61.21,61.19,61.2,30261.0,47.5766,47.5843,47.5688,47.5766,30261.0
2017-03-15 13:40:00,61.2,61.21,61.18,61.19,76071.0,47.5766,47.5843,47.561,47.5688,76071.0
2017-03-15 13:45:00,61.19,61.2,61.19,61.19,33652.0,47.5688,47.5766,47.5688,47.5688,33652.0
2017-03-15 13:50:00,61.19,61.2,61.19,61.19,211037.0,47.5688,47.5766,47.5688,47.5688,211037.0
2017-03-15 13:55:00,61.19,61.2,61.12,61.12,404329.0,47.5688,47.5766,47.5144,47.5144,404329.0
2017-03-15 14:00:00,61.14,61.49,61.13,61.47,867734.0,47.5299,47.802,47.5221,47.7865,867734.0
2017-03-15 14:05:00,61.49,61.6,61.43,61.43,675473.0,47.802,47.8875,47.7554,47.7554,675473.0
2017-03-15 14:10:00,61.44,61.49,61.41,61.42,373791.0,47.7631,47.802,47.7398,47.7476,373791.0
2017-03-15 14:15:00,61.42,61.49,61.41,61.45,343026.0,47.7476,47.802,47.7398,47.7709,343026.0
2017-03-15 14:20:00,61.46,61.53,61.45,61.51,479645.0,47.7787,47.8331,47.7709,47.8176,479645.0
2017-03-15 14:25:00,61.51,61.55,61.49,61.5,265278.0,47.8176,47.8487,47.802,47.8098,265278.0
2017-03-15 14:30:00,61.49,61.54,61.44,61.45,865504.0,47.802,47.8409,47.7631,47.7709,865504.0
2017-03-15 14:35:00,61.45,61.52,61.41,61.52,483981.0,47.7709,47.8253,47.7398,47.8253,483981.0
2017-03-15 14:40:00,61.52,61.58,61.49,61.56,298310.0,47.8253,47.872,47.802,47.8564,298310.0
2017-03-15 14:45:00,61.57,61.69,61.56,61.66,804588.0,47.8642,47.9575,47.8564,47.9342,804588.0
2017-03-15 14:50:00,61.66,61.72,61.65,61.71,179905.0,47.9342,47.9808,47.9264,47.973,179905.0
2017-03-15 14:55:00,61.7,61.7,61.63,61.67,418577.0,47.9653,47.9653,47.9108,47.9419,418577.0
2017-03-15 15:00:00,61.66,61.74,61.65,61.65,366755.0,47.9342,47.9964,47.9264,47.9264,366755.0
2017-03-15 15:05:00,61.65,61.69,61.64,61.67,408102.0,47.9264,47.9575,47.9186,47.9419,408102.0
2017-03-15 15:10:00,61.67,61.69,61.62,61.69,171168.0,47.9419,47.9575,47.9031,47.9575,171168.0
2017-03-15 15:15:00,61.69,61.69,61.65,61.66,161744.0,47.9575,47.9575,47.9264,47.9342,161744.0
2017-03-15 15:20:00,61.66,61.67,61.61,61.63,278518.0,47.9342,47.9419,47.8953,47.9108,278518.0
2017-03-15 15:25:00,61.63,61.66,61.62,61.64,215761.0,47.9108,47.9342,47.9031,47.9186,215761.0
2017-03-15 15:30:00,61.64,61.72,61.64,61.71,358374.0,47.9186,47.9808,47.9186,47.973,358374.0
2017-03-15 15:35:00,61.71,61.76,61.69,61.73,513028.0,47.973,48.0119,47.9575,47.9886,513028.0
2017-03-15 15:40:00,61.73,61.76,61.71,61.73,810962.0,47.9886,48.0119,47.973,47.9886,810962.0
2017-03-15 15:45:00,61.73,61.73,61.69,61.69,1009067.0,47.9886,47.9886,47.9575,47.9575,1009067.0
2017-03-15 15:50:00,61.69,61.73,61.68,61.73,1630036.0,47.9575,47.9886,47.9497,47.9886,1630036.0
2017-03-15 15:55:00,61.72,61.78,61.7,61.75,2180891.0,47.9808,48.0275,47.9653,48.0041,2180891.0
2017-03-16 09:30:00,62.1,62.12,62.06,62.07,492374.0,48.2762,48.2918,48.2451,48.2529,492374.0
2017-03-16 09:35:00,62.07,62.08,62.03,62.05,374708.0,48.2529,48.2607,48.2218,48.2374,374708.0
2017-03-16 09:40:00,62.06,62.09,62.05,62.07,113651.0,48.2451,48.2684,48.2374,48.2529,113651.0
2017-03-16 09:45:00,62.07,62.09,62.05,62.08,238449.0,48.2529,48.2684,48.2374,48.2607,238449.0
2017-03-16 09:50:00,62.09,62.1,62.06,62.07,261915.0,48.2684,48.2762,48.2451,48.2529,261915.0
2017-03-16 09:55:00,62.07,62.08,62.04,62.06,239953.0,48.2529,48.2607,48.2296,48.2451,239953.0
2017-03-16 10:00:00,62.07,62.12,62.07,62.1,85881.0,48.2529,48.2918,48.2529,48.2762,85881.0
2017-03-16 10:05:00,62.1,62.11,62.08,62.1,140447.0,48.2762,48.284,48.2607,48.2762,140447.0
2017-03-16 10:10:00,62.1,62.1,62.02,62.04,323807.0,48.2762,48.2762,48.214,48.2296,323807.0
2017-03-16 10:15:00,62.04,62.05,62.03,62.03,267244.0,48.2296,48.2374,48.2218,48.2218,267244.0
2017-03-16 10:20:00,62.03,62.06,62.01,62.06,171006.0,48.2218,48.2451,48.2063,48.2451,171006.0
2017-03-16 10:25:00,62.06,62.07,62.04,62.07,293529.0,48.2451,48.2529,48.2296,48.2529,293529.0
2017-03-16 10:30:00,62.07,62.08,62.05,62.08,428205.0,48.2529,48.2607,48.2374,48.2607,428205.0
2017-03-16 10:35:00,62.08,62.1,62.04,62.04,220946.0,48.2607,48.2762,48.2296,48.2296,220946.0
2017-03-16 10:40:00,62.05,62.07,62.02,62.07,85476.0,48.2374,48.2529,48.214,48.2529,85476.0
2017-03-16 10:45:00,62.07,62.1,62.06,62.07,91472.0,48.2529,48.2762,48.2451,48.2529,91472.0
2017-03-16 10:50:00,62.07,62.08,62.05,62.06,103352.0,48.2529,48.2607,48.2374,48.2451,103352.0
2017-03-16 10:55:00,62.06,62.06,62.02,62.05,157721.0,48.2451,48.2451,48.214,48.2374,157721.0
2017-03-16 11:00:00,62.05,62.07,62.0,62.0,122885.0,48.2374,48.2529,48.1985,48.1985,122885.0
2017-03-16 11:05:00,62.0,62.02,61.99,62.01,180610.0,48.1985,48.214,48.1907,48.2063,180610.0
2017-03-16 11:10:00,62.01,62.04,62.0,62.02,92832.0,48.2063,48.2296,48.1985,48.214,92832.0
2017-03-16 11:15:00,62.02,62.03,61.99,62.0,64363.0,48.214,48.2218,48.1907,48.1985,64363.0
2017-03-16 11:20:00,62.0,62.0,61.97,61.98,67168.0,48.1985,48.1985,48.1752,48.1829,67168.0
2017-03-16 11:25:00,61.98,62.0,61.94,61.94,176967.0,48.1829,48.1985,48.1518,48.1518,176967.0
2017-03-16 11:30:00,61.95,61.97,61.94,61.96,88449.0,48.1596,48.1752,48.1518,48.1674,88449.0
2017-03-16 11:35:00,61.95,61.96,61.93,61.95,78463.0,48.1596,48.1674,48.1441,48.1596,78463.0
2017-03-16 11:40:00,61.95,61.99,61.95,61.97,124353.0,48.1596,48.1907,48.1596,48.1752,124353.0
2017-03-16 11:45:00,61.98,62.02,61.97,62.0,148550.0,48.1829,48.214,48.1752,48.1985,148550.0
2017-03-16 11:50:00,62.0,62.04,61.99,62.04,224028.0,48.1985,48.2296,48.1907,48.2296,224028.0
2017-03-16 11:55:00,62.04,62.06,62.02,62.05,246496.0,48.2296,48.2451,48.214,48.2374,246496.0
2017-03-16 12:00:00,62.05,62.05,62.01,62.01,82674.0,48.2374,48.2374,48.2063,48.2063,82674.0
2017-03-16 12:05:00,62.01,62.02,61.99,62.0,239681.0,48.2063,48.214,48.1907,48.1985,239681.0
2017-03-16 12:10:00,62.0,62.02,61.99,62.01,109692.0,48.1985,48.214,48.1907,48.2063,109692.0
2017-03-16 12:15:00,62.01,62.02,62.0,62.02,82476.0,48.2063,48.214,48.1985,48.214,82476.0
2017-03-16 12:20:00,62.02,62.05,62.01,62.05,721326.0,48.214,48.2374,48.2063,48.2374,721326.0
2017-03-16 12:25:00,62.05,62.11,62.05,62.09,746144.0,48.2374,48.284,48.2374,48.2684,746144.0
2017-03-16 12:30:00,62.09,62.11,62.08,62.09,293054.0,48.2684,48.284,48.2607,48.2684,293054.0
2017-03-16 12:35:00,62.09,62.11,62.08,62.09,244785.0,48.2684,48.284,48.2607,48.2684,244785.0
2017-03-16 12:40:00,62.09,62.11,62.08,62.1,55048.0,48.2684,48.284,48.2607,48.2762,55048.0
2017-03-16 12:45:00,62.1,62.12,62.1,62.1,92685.0,48.2762,48.2918,48.2762,48.2762,92685.0
2017-03-16 12:50:00,62.1,62.11,62.08,62.09,431580.0,48.2762,48.284,48.2607,48.2684,431580.0
2017-03-16 12:55:00,62.08,62.1,62.08,62.1,62274.0,48.2607,48.2762,48.2607,48.2762,62274.0
2017-03-16 13:00:00,62.1,62.1,62.08,62.08,95320.0,48.2762,48.2762,48.2607,48.2607,95320.0
2017-03-16 13:05:00,62.08,62.09,62.05,62.06,67452.0,48.2607,48.2684,48.2374,48.2451,67452.0
2017-03-16 13:10:00,62.06,62.08,62.05,62.07,146726.0,48.2451,48.2607,48.2374,48.2529,146726.0
2017-03-16 13:15:00,62.07,62.09,62.06,62.08,180353.0,48.2529,48.2684,48.2451,48.2607,180353.0
2017-03-16 13:20:00,62.08,62.08,62.06,62.08,122750.0,48.2607,48.2607,48.2451,48.2607,122750.0
2017-03-16 13:25:00,62.08,62.08,62.05,62.06,103451.0,48.2607,48.2607,48.2374,48.2451,103451.0
2017-03-16 13:30:00,62.06,62.07,62.04,62.07,352752.0,48.2451,48.2529,48.2296,48.2529,352752.0
2017-03-16 13:35:00,62.06,62.07,62.04,62.05,76571.0,48.2451,48.2529,48.2296,48.2374,76571.0
2017-03-16 13:40:00,62.04,62.06,62.03,62.04,152479.0,48.2296,48.2451,48.2218,48.2296,152479.0
2017-03-16 13:45:00,62.05,62.05,62.04,62.04,41730.0,48.2374,48.2374,48.2296,48.2296,41730.0
2017-03-16 13:50:00,62.04,62.05,62.03,62.05,51070.0,48.2296,48.2374,48.2218,48.2374,51070.0
2017-03-16 13:55:00,62.04,62.05,62.0,62.01,193867.0,48.2296,48.2374,48.1985,48.2063,193867.0
2017-03-16 14:00:00,62.02,62.04,62.01,62.03,55330.0,48.214,48.2296,48.2063,48.2218,55330.0
2017-03-16 14:05:00,62.04,62.05,62.03,62.05,68818.0,48.2296,48.2374,48.2218,48.2374,68818.0
2017-03-16 14:10:00,62.05,62.05,62.02,62.03,180470.0,48.2374,48.2374,48.214,48.2218,180470.0
2017-03-16 14:15:00,62.03,62.03,61.99,62.0,118598.0,48.2218,48.2218,48.1907,48.1985,118598.0
2017-03-16 14:20:00,62.0,62.01,61.99,62.0,43055.0,48.1985,48.2063,48.1907,48.1985,43055.0
2017-03-16 14:25:00,62.0,62.01,61.99,62.0,115883.0,48.1985,48.2063,48.1907,48.1985,115883.0
2017-03-16 14:30:00,62.0,62.01,61.99,62.01,106205.0,48.1985,48.2063,48.1907,48.2063,106205.0
2017-03-16 14:35:00,62.01,62.03,62.0,62.01,132325.0,48.2063,48.2218,48.1985,48.2063,132325.0
2017-03-16 14:40:00,62.02,62.05,61.99,62.01,390390.0,48.214,48.2374,48.1907,48.2063,390390.0
2017-03-16 14:45:00,62.0,62.02,61.98,62.01,268587.0,48.1985,48.214,48.1829,48.2063,268587.0
2017-03-16 14:50:00,62.01,62.03,61.99,62.02,99891.0,48.2063,48.2218,48.1907,48.214,99891.0
2017-03-16 14:55:00,62.01,62.05,62.01,62.03,314984.0,48.2063,48.2374,48.2063,48.2218,314984.0
2017-03-16 15:00:00,62.03,62.03,61.99,62.01,270665.0,48.2218,48.2218,48.1907,48.2063,270665.0
2017-03-16 15:05:00,62.0,62.04,62.0,62.01,108488.0,48.1985,48.2296,48.1985,48.2063,108488.0
2017-03-16 15:10:00,62.01,62.03,62.0,62.03,115512.0,48.2063,48.2218,48.1985,48.2218,115512.0
2017-03-16 15:15:00,62.02,62.05,62.02,62.05,307857.0,48.214,48.2374,48.214,48.2374,307857.0
2017-03-16 15:20:00,62.05,62.08,62.05,62.08,135010.0,48.2374,48.2607,48.2374,48.2607,135010.0
2017-03-16 15:25:00,62.08,62.1,62.06,62.09,225646.0,48.2607,48.2762,48.2451,48.2684,225646.0
2017-03-16 15:30:00,62.09,62.09,62.05,62.07,245901.0,48.2684,48.2684,48.2374,48.2529,245901.0
2017-03-16 15:35:00,62.07,62.11,62.07,62.1,212673.0,48.2529,48.284,48.2529,48.2762,212673.0
2017-03-16 15:40:00,62.1,62.13,62.09,62.13,213865.0,48.2762,48.2995,48.2684,48.2995,213865.0
2017-03-16 15:45:00,62.12,62.13,62.11,62.12,291147.0,48.2918,48.2995,48.284,48.2918,291147.0
2017-03-16 15:50:00,62.13,62.13,62.09,62.11,405749.0,48.2995,48.2995,48.2684,48.284,405749.0
2017-03-16 15:55:00,62.11,62.11,62.06,62.09,2979247.0,48.284,48.284,48.2451,48.2684,2979247.0
2017-03-17 09:30:00,62.18,62.19,62.13,62.14,281047.0,48.3384,48.3462,48.2995,48.3073,281047.0
2017-03-17 09:35:00,62.14,62.17,62.13,62.14,62798.0,48.3073,48.3306,48.2995,48.3073,62798.0
2017-03-17 09:40:00,62.13,62.18,62.13,62.18,199471.0,48.2995,48.3384,48.2995,48.3384,199471.0
2017-03-17 09:45:00,62.17,62.2,62.15,62.19,173959.0,48.3306,48.354,48.3151,48.3462,173959.0
2017-03-17 09:50:00,62.19,62.2,62.17,62.19,127192.0,48.3462,48.354,48.3306,48.3462,127192.0
2017-03-17 09:55:00,62.19,62.19,62.17,62.18,167920.0,48.3462,48.3462,48.3306,48.3384,167920.0
2017-03-17 10:00:00,62.17,62.21,62.16,62.21,424156.0,48.3306,48.3617,48.3229,48.3617,424156.0
2017-03-17 10:05:00,62.2,62.21,62.16,62.18,214812.0,48.354,48.3617,48.3229,48.3384,214812.0
2017-03-17 10:10:00,62.18,62.19,62.17,62.17,311138.0,48.3384,48.3462,48.3306,48.3306,311138.0
2017-03-17 10:15:00,62.18,62.18,62.15,62.15,174743.0,48.3384,48.3384,48.3151,48.3151,174743.0
2017-03-17 10:20:00,62.15,62.15,62.13,62.15,184629.0,48.3151,48.3151,48.2995,48.3151,184629.0
2017-03-17 10:25:00,62.15,62.18,62.14,62.18,210196.0,48.3151,48.3384,48.3073,48.3384,210196.0
2017-03-17 10:30:00,62.18,62.19,62.16,62.17,194072.0,48.3384,48.3462,48.3229,48.3306,194072.0
2017-03-17 10:35:00,62.17,62.17,62.12,62.12,175560.0,48.3306,48.3306,48.2918,48.2918,175560.0
2017-03-17 10:40:00,62.13,62.16,62.12,62.15,204770.0,48.2995,48.3229,48.2918,48.3151,204770.0
2017-03-17 10:45:00,62.15,62.16,62.13,62.13,180742.0,48.3151,48.3229,48.2995,48.2995,180742.0
2017-03-17 10:50:00,62.13,62.15,62.12,62.13,223738.0,48.2995,48.3151,48.2918,48.2995,223738.0
2017-03-17 10:55:00,62.13,62.14,62.11,62.13,121402.0,48.2995,48.3073,48.284,48.2995,121402.0
2017-03-17 11:00:00,62.13,62.13,62.09,62.1,274944.0,48.2995,48.2995,48.2684,48.2762,274944.0
2017-03-17 11:05:00,62.1,62.1,62.08,62.09,123964.0,48.2762,48.2762,48.2607,48.2684,123964.0
2017-03-17 11:10:00,62.09,62.1,62.07,62.07,120170.0,48.2684,48.2762,48.2529,48.2529,120170.0
2017-03-17 11:15:00,62.08,62.1,62.08,62.09,47475.0,48.2607,48.2762,48.2607,48.2684,47475.0
2017-03-17 11:20:00,62.09,62.12,62.09,62.11,41002.0,48.2684,48.2918,48.2684,48.284,41002.0
2017-03-17 11:25:00,62.11,62.13,62.09,62.11,375839.0,48.284,48.2995,48.2684,48.284,375839.0
2017-03-17 11:30:00,62.1,62.11,62.08,62.08,551262.0,48.2762,48.284,48.2607,48.2607,551262.0
2017-03-17 11:35:00,62.07,62.08,62.06,62.07,47072.0,48.2529,48.2607,48.2451,48.2529,47072.0
2017-03-17 11:40:00,62.07,62.11,62.06,62.11,63278.0,48.2529,48.284,48.2451,48.284,63278.0
2017-03-17 11:45:00,62.11,62.12,62.1,62.11,46969.0,48.284,48.2918,48.2762,48.284,46969.0
2017-03-17 11:50:00,62.11,62.12,62.1,62.11,69740.0,48.284,48.2918,48.2762,48.284,69740.0
2017-03-17 11:55:00,62.1,62.13,62.09,62.13,115642.0,48.2762,48.2995,48.2684,48.2995,115642.0
2017-03-17 12:00:00,62.13,62.15,62.12,62.15,125095.0,48.2995,48.3151,48.2918,48.3151,125095.0
2017-03-17 12:05:00,62.15,62.17,62.14,62.16,87748.0,48.3151,48.3306,48.3073,48.3229,87748.0
2017-03-17 12:10:00,62.16,62.17,62.15,62.15,54305.0,48.3229,48.3306,48.3151,48.3151,54305.0
2017-03-17 12:15:00,62.15,62.17,62.15,62.17,88144.0,48.3151,48.3306,48.3151,48.3306,88144.0
2017-03-17 12:20:00,62.17,62.18,62.15,62.18,204767.0,48.3306,48.3384,48.3151,48.3384,204767.0
2017-03-17 12:25:00,62.18,62.19,62.16,62.17,136881.0,48.3384,48.3462,48.3229,48.3306,136881.0
2017-03-17 12:30:00,62.17,62.22,62.16,62.2,189655.0,48.3306,48.3695,48.3229,48.354,189655.0
2017-03-17 12:35:00,62.2,62.23,62.2,62.22,125862.0,48.354,48.3773,48.354,48.3695,125862.0
2017-03-17 12:40:00,62.23,62.24,62.21,62.24,96788.0,48.3773,48.3851,48.3617,48.3851,96788.0
2017-03-17 12:45:00,62.24,62.24,62.21,62.23,120012.0,48.3851,48.3851,48.3617,48.3773,120012.0
2017-03-17 12:50:00,62.22,62.24,62.22,62.23,143942.0,48.3695,48.3851,48.3695,48.3773,143942.0
2017-03-17 12:55:00,62.23,62.24,62.21,62.23,138341.0,48.3773,48.3851,48.3617,48.3773,138341.0
2017-03-17 13:00:00,62.22,62.25,62.22,62.23,104504.0,48.3695,48.3928,48.3695,48.3773,104504.0
2017-03-17 13:05:00,62.23,62.26,62.23,62.24,47159.0,48.3773,48.4006,48.3773,48.3851,47159.0
2017-03-17 13:10:00,62.25,62.27,62.24,62.27,167913.0,48.3928,48.4084,48.3851,48.4084,167913.0
2017-03-17 13:15:00,62.26,62.29,62.26,62.28,93729.0,48.4006,48.4239,48.4006,48.4162,93729.0
2017-03-17 13:20:00,62.28,62.31,62.27,62.3,37406.0,48.4162,48.4395,48.4084,48.4317,37406.0
2017-03-17 13:25:00,62.3,62.32,62.3,62.3,62509.0,48.4317,48.4472,48.4317,48.4317,62509.0
2017-03-17 13:30:00,62.3,62.31,62.29,62.3,84692.0,48.4317,48.4395,48.4239,48.4317,84692.0
2017-03-17 13:35:00,62.29,62.31,62.28,62.3,137928.0,48.4239,48.4395,48.4162,48.4317,137928.0
2017-03-17 13:40:00,62.3,62.31,62.28,62.29,35037.0,48.4317,48.4395,48.4162,48.4239,35037.0
2017-03-17 13:45:00,62.29,62.3,62.26,62.27,72838.0,48.4239,48.4317,48.4006,48.4084,72838.0
2017-03-17 13:50:00,62.28,62.28,62.27,62.28,81857.0,48.4162,48.4162,48.4084,48.4162,81857.0
2017-03-17 13:55:00,62.27,62.29,62.27,62.29,60840.0,48.4084,48.4239,48.4084,48.4239,60840.0
2017-03-17 14:00:00,62.29,62.32,62.28,62.31,340823.0,48.4239,48.4472,48.4162,48.4395,340823.0
2017-03-17 14:05:00,62.32,62.33,62.31,62.32,294442.0,48.4472,48.455,48.4395,48.4472,294442.0
2017-03-17 14:10:00,62.32,62.35,62.31,62.34,118468.0,48.4472,48.4706,48.4395,48.4628,118468.0
2017-03-17 14:15:00,62.35,62.35,62.32,62.34,102468.0,48.4706,48.4706,48.4472,48.4628,102468.0
2017-03-17 14:20:00,62.33,62.34,62.31,62.31,292509.0,48.455,48.4628,48.4395,48.4395,292509.0
2017-03-17 14:25:00,62.31,62.32,62.3,62.31,141898.0,48.4395,48.4472,48.4317,48.4395,141898.0
2017-03-17 14:30:00,62.31,62.32,62.3,62.31,44319.0,48.4395,48.4472,48.4317,48.4395,44319.0
2017-03-17 14:35:00,62.3,62.31,62.29,62.3,36297.0,48.4317,48.4395,48.4239,48.4317,36297.0
2017-03-17 14:40:00,62.29,62.31,62.29,62.3,70436.0,48.4239,48.4395,48.4239,48.4317,70436.0
2017-03-17 14:45:00,62.3,62.3,62.29,62.3,30990.0,48.4317,48.4317,48.4239,48.4317,30990.0
2017-03-17 14:50:00,62.29,62.3,62.28,62.29,71357.0,48.4239,48.4317,48.4162,48.4239,71357.0
2017-03-17 14:55:00,62.28,62.29,62.26,62.28,66561.0,48.4162,48.4239,48.4006,48.4162,66561.0
2017-03-17 15:00:00,62.28,62.28,62.27,62.28,35189.0,48.4162,48.4162,48.4084,48.4162,35189.0
2017-03-17 15:05:00,62.28,62.28,62.26,62.28,57337.0,48.4162,48.4162,48.4006,48.4162,57337.0
2017-03-17 15:10:00,62.28,62.28,62.26,62.27,103255.0,48.4162,48.4162,48.4006,48.4084,103255.0
2017-03-17 15:15:00,62.27,62.28,62.25,62.27,102216.0,48.4084,48.4162,48.3928,48.4084,102216.0
2017-03-17 15:20:00,62.26,62.28,62.26,62.27,82987.0,48.4006,48.4162,48.4006,48.4084,82987.0
2017-03-17 15:25:00,62.27,62.27,62.26,62.27,188637.0,48.4084,48.4084,48.4006,48.4084,188637.0
2017-03-17 15:30:00,62.27,62.28,62.24,62.25,264248.0,48.4084,48.4162,48.3851,48.3928,264248.0
2017-03-17 15:35:00,62.25,62.27,62.24,62.26,543185.0,48.3928,48.4084,48.3851,48.4006,543185.0
2017-03-17 15:40:00,62.26,62.27,62.25,62.25,188800.0,48.4006,48.4084,48.3928,48.3928,188800.0
2017-03-17 15:45:00,62.25,62.26,62.23,62.24,327406.0,48.3928,48.4006,48.3773,48.3851,327406.0
2017-03-17 15:50:00,62.24,62.27,62.23,62.24,499241.0,48.3851,48.4084,48.3773,48.3851,499241.0
2017-03-17 15:55:00,62.24,62.24,62.2,62.22,2721157.0,48.3851,48.3851,48.354,48.3695,2721157.0
2017-03-20 09:30:00,62.25,62.25,62.18,62.2,178357.0,48.3928,48.3928,48.3384,48.354,178357.0
2017-03-20 09:35:00,62.21,62.23,62.19,62.22,145536.0,48.3617,48.3773,48.3462,48.3695,145536.0
2017-03-20 09:40:00,62.22,62.25,62.22,62.24,60757.0,48.3695,48.3928,48.3695,48.3851,60757.0
2017-03-20 09:45:00,62.25,62.25,62.23,62.24,228956.0,48.3928,48.3928,48.3773,48.3851,228956.0
2017-03-20 09:50:00,62.24,62.25,62.21,62.22,120997.0,48.3851,48.3928,48.3617,48.3695,120997.0
2017-03-20 09:55:00,62.22,62.25,62.21,62.22,117778.0,48.3695,48.3928,48.3617,48.3695,117778.0
2017-03-20 10:00:00,62.22,62.25,62.21,62.24,123047.0,48.3695,48.3928,48.3617,48.3851,123047.0
2017-03-20 10:05:00,62.24,62.27,62.23,62.26,144107.0,48.3851,48.4084,48.3773,48.4006,144107.0
2017-03-20 10:10:00,62.27,62.31,62.26,62.31,208385.0,48.4084,48.4395,48.4006,48.4395,208385.0
2017-03-20 10:15:00,62.31,62.32,62.27,62.32,420088.0,48.4395,48.4472,48.4084,48.4472,420088.0
2017-03-20 10:20:00,62.32,62.32,62.3,62.3,98037.0,48.4472,48.4472,48.4317,48.4317,98037.0
2017-03-20 10:25:00,62.31,62.33,62.3,62.3,124661.0,48.4395,48.455,48.4317,48.4317,124661.0
2017-03-20 10:30:00,62.31,62.32,62.27,62.28,120254.0,48.4395,48.4472,48.4084,48.4162,120254.0
2017-03-20 10:35:00,62.28,62.29,62.26,62.28,142793.0,48.4162,48.4239,48.4006,48.4162,142793.0
2017-03-20 10:40:00,62.28,62.29,62.27,62.28,254239.0,48.4162,48.4239,48.4084,48.4162,254239.0
2017-03-20 10:45:00,62.28,62.32,62.28,62.3,112745.0,48.4162,48.4472,48.4162,48.4317,112745.0
2017-03-20 10:50:00,62.3,62.34,62.3,62.32,112535.0,48.4317,48.4628,48.4317,48.4472,112535.0
2017-03-20 10:55:00,62.32,62.32,62.3,62.32,35076.0,48.4472,48.4472,48.4317,48.4472,35076.0
2017-03-20 11:00:00,62.31,62.32,62.28,62.3,65733.0,48.4395,48.4472,48.4162,48.4317,65733.0
2017-03-20 11:05:00,62.3,62.31,62.28,62.29,318634.0,48.4317,48.4395,48.4162,48.4239,318634.0
2017-03-20 11:10:00,62.3,62.31,62.26,62.26,226035.0,48.4317,48.4395,48.4006,48.4006,226035.0
2017-03-20 11:15:00,62.27,62.28,62.25,62.26,99856.0,48.4084,48.4162,48.3928,48.4006,99856.0
2017-03-20 11:20:00,62.26,62.26,62.23,62.26,150035.0,48.4006,48.4006,48.3773,48.4006,150035.0
2017-03-20 11:25:00,62.26,62.26,62.23,62.23,79813.0,48.4006,48.4006,48.3773,48.3773,79813.0
2017-03-20 11:30:00,62.23,62.25,62.22,62.23,140990.0,48.3773,48.3928,48.3695,48.3773,140990.0
2017-03-20 11:35:00,62.23,62.24,62.21,62.23,86457.0,48.3773,48.3851,48.3617,48.3773,86457.0
2017-03-20 11:40:00,62.23,62.27,62.22,62.27,63233.0,48.3773,48.4084,48.3695,48.4084,63233.0
2017-03-20 11:45:00,62.26,62.27,62.25,62.26,172441.0,48.4006,48.4084,48.3928,48.4006,172441.0
2017-03-20 11:50:00,62.26,62.29,62.25,62.29,71090.0,48.4006,48.4239,48.3928,48.4239,71090.0
2017-03-20 11:55:00,62.29,62.29,62.27,62.27,52170.0,48.4239,48.4239,48.4084,48.4084,52170.0
2017-03-20 12:00:00,62.28,62.28,62.25,62.26,112543.0,48.4162,48.4162,48.3928,48.4006,112543.0
2017-03-20 12:05:00,62.26,62.28,62.25,62.25,109223.0,48.4006,48.4162,48.3928,48.3928,109223.0
2017-03-20 12:10:00,62.25,62.27,62.25,62.26,58262.0,48.3928,48.4084,48.3928,48.4006,58262.0
2017-03-20 12:15:00,62.26,62.26,62.18,62.19,208810.0,48.4006,48.4006,48.3384,48.3462,208810.0
2017-03-20 12:20:00,62.19,62.21,62.17,62.2,185221.0,48.3462,48.3617,48.3306,48.354,185221.0
2017-03-20 12:25:00,62.2,62.22,62.17,62.18,532061.0,48.354,48.3695,48.3306,48.3384,532061.0
2017-03-20 12:30:00,62.18,62.2,62.15,62.16,624977.0,48.3384,48.354,48.3151,48.3229,624977.0
2017-03-20 12:35:00,62.16,62.17,62.14,62.16,71320.0,48.3229,48.3306,48.3073,48.3229,71320.0
2017-03-20 12:40:00,62.16,62.19,62.15,62.16,346393.0,48.3229,48.3462,48.3151,48.3229,346393.0
2017-03-20 12:45:00,62.16,62.17,62.14,62.15,159233.0,48.3229,48.3306,48.3073,48.3151,159233.0
2017-03-20 12:50:00,62.15,62.18,62.14,62.16,154929.0,48.3151,48.3384,48.3073,48.3229,154929.0
2017-03-20 12:55:00,62.16,62.17,62.15,62.16,41651.0,48.3229,48.3306,48.3151,48.3229,41651.0
2017-03-20 13:00:00,62.17,62.17,62.14,62.15,134023.0,48.3306,48.3306,48.3073,48.3151,134023.0
2017-03-20 13:05:00,62.15,62.17,62.14,62.15,169750.0,48.3151,48.3306,48.3073,48.3151,169750.0
2017-03-20 13:10:00,62.15,62.16,62.14,62.16,212333.0,48.3151,48.3229,48.3073,48.3229,212333.0
2017-03-20 13:15:00,62.16,62.18,62.14,62.17,206556.0,48.3229,48.3384,48.3073,48.3306,206556.0
2017-03-20 13:20:00,62.17,62.18,62.15,62.16,189854.0,48.3306,48.3384,48.3151,48.3229,189854.0
2017-03-20 13:25:00,62.16,62.17,62.14,62.15,153842.0,48.3229,48.3306,48.3073,48.3151,153842.0
2017-03-20 13:30:00,62.15,62.15,62.14,62.15,38329.0,48.3151,48.3151,48.3073,48.3151,38329.0
2017-03-20 13:35:00,62.14,62.15,62.1,62.11,127582.0,48.3073,48.3151,48.2762,48.284,127582.0
2017-03-20 13:40:00,62.1,62.11,62.02,62.03,206004.0,48.2762,48.284,48.214,48.2218,206004.0
2017-03-20 13:45:00,62.03,62.05,62.02,62.03,164860.0,48.2218,48.2374,48.214,48.2218,164860.0
2017-03-20 13:50:00,62.03,62.05,62.02,62.03,326055.0,48.2218,48.2374,48.214,48.2218,326055.0
2017-03-20 13:55:00,62.02,62.05,62.02,62.05,273618.0,48.214,48.2374,48.214,48.2374,273618.0
2017-03-20 14:00:00,62.05,62.06,62.04,62.05,44520.0,48.2374,48.2451,48.2296,48.2374,44520.0
2017-03-20 14:05:00,62.05,62.07,62.05,62.07,79367.0,48.2374,48.2529,48.2374,48.2529,79367.0
2017-03-20 14:10:00,62.07,62.08,62.06,62.08,25923.0,48.2529,48.2607,48.2451,48.2607,25923.0
2017-03-20 14:15:00,62.08,62.08,62.06,62.08,62251.0,48.2607,48.2607,48.2451,48.2607,62251.0
2017-03-20 14:20:00,62.07,62.09,62.06,62.09,21136.0,48.2529,48.2684,48.2451,48.2684,21136.0
2017-03-20 14:25:00,62.09,62.1,62.08,62.09,58485.0,48.2684,48.2762,48.2607,48.2684,58485.0
2017-03-20 14:30:00,62.09,62.11,62.08,62.1,49390.0,48.2684,48.284,48.2607,48.2762,49390.0
2017-03-20 14:35:00,62.1,62.11,62.05,62.07,59540.0,48.2762,48.284,48.2374,48.2529,59540.0
2017-03-20 14:40:00,62.06,62.09,62.06,62.09,39761.0,48.2451,48.2684,48.2451,48.2684,39761.0
2017-03-20 14:45:00,62.09,62.09,62.05,62.06,82756.0,48.2684,48.2684,48.2374,48.2451,82756.0
2017-03-20 14:50:00,62.06,62.08,62.05,62.06,120146.0,48.2451,48.2607,48.2374,48.2451,120146.0
2017-03-20 14:55:00,62.07,62.08,62.06,62.08,78040.0,48.2529,48.2607,48.2451,48.2607,78040.0
2017-03-20 15:00:00,62.08,62.1,62.07,62.08,58913.0,48.2607,48.2762,48.2529,48.2607,58913.0
2017-03-20 15:05:00,62.08,62.1,62.08,62.09,41409.0,48.2607,48.2762,48.2607,48.2684,41409.0
2017-03-20 15:10:00,62.1,62.11,62.09,62.1,117342.0,48.2762,48.284,48.2684,48.2762,117342.0
2017-03-20 15:15:00,62.11,62.13,62.1,62.12,38425.0,48.284,48.2995,48.2762,48.2918,38425.0
2017-03-20 15:20:00,62.12,62.15,62.12,62.13,78289.0,48.2918,48.3151,48.2918,48.2995,78289.0
2017-03-20 15:25:00,62.13,62.15,62.13,62.14,129826.0,48.2995,48.3151,48.2995,48.3073,129826.0
2017-03-20 15:30:00,62.14,62.16,62.13,62.16,276860.0,48.3073,48.3229,48.2995,48.3229,276860.0
2017-03-20 15:35:00,62.15,62.17,62.15,62.17,99051.0,48.3151,48.3306,48.3151,48.3306,99051.0
2017-03-20 15:40:00,62.17,62.17,62.15,62.17,60476.0,48.3306,48.3306,48.3151,48.3306,60476.0
2017-03-20 15:45:00,62.17,62.17,62.14,62.15,151854.0,48.3306,48.3306,48.3073,48.3151,151854.0
2017-03-20 15:50:00,62.15,62.16,62.13,62.14,150912.0,48.3151,48.3229,48.2995,48.3073,150912.0
2017-03-20 15:55:00,62.14,62.14,62.09,62.1,1405985.0,48.3073,48.3073,48.2684,48.2762,1405985.0
2017-03-21 09:30:00,62.58,62.62,62.56,62.62,510807.0,48.6494,48.6805,48.6338,48.6805,510807.0
2017-03-21 09:35:00,62.62,62.63,62.6,62.62,625670.0,48.6805,48.6882,48.6649,48.6805,625670.0
2017-03-21 09:40:00,62.61,62.62,62.59,62.6,341990.0,48.6727,48.6805,48.6571,48.6649,341990.0
2017-03-21 09:45:00,62.6,62.6,62.56,62.57,122952.0,48.6649,48.6649,48.6338,48.6416,122952.0
2017-03-21 09:50:00,62.56,62.57,62.54,62.56,221692.0,48.6338,48.6416,48.6183,48.6338,221692.0
2017-03-21 09:55:00,62.56,62.57,62.55,62.56,121382.0,48.6338,48.6416,48.626,48.6338,121382.0
2017-03-21 10:00:00,62.56,62.58,62.53,62.55,138988.0,48.6338,48.6494,48.6105,48.626,138988.0
2017-03-21 10:05:00,62.55,62.55,62.5,62.5,86318.0,48.626,48.626,48.5872,48.5872,86318.0
2017-03-21 10:10:00,62.5,62.51,62.46,62.47,216720.0,48.5872,48.595,48.5561,48.5639,216720.0
2017-03-21 10:15:00,62.47,62.5,62.46,62.48,307195.0,48.5639,48.5872,48.5561,48.5716,307195.0
2017-03-21 10:20:00,62.47,62.5,62.46,62.47,135371.0,48.5639,48.5872,48.5561,48.5639,135371.0
2017-03-21 10:25:00,62.47,62.48,62.4,62.42,149938.0,48.5639,48.5716,48.5094,48.525,149938.0
2017-03-21 10:30:00,62.41,62.43,62.39,62.42,71356.0,48.5172,48.5328,48.5017,48.525,71356.0
2017-03-21 10:35:00,62.42,62.44,62.4,62.44,111452.0,48.525,48.5405,48.5094,48.5405,111452.0
2017-03-21 10:40:00,62.44,62.46,62.41,62.45,189238.0,48.5405,48.5561,48.5172,48.5483,189238.0
2017-03-21 10:45:00,62.44,62.46,62.42,62.43,107821.0,48.5405,48.5561,48.525,48.5328,107821.0
2017-03-21 10:50:00,62.42,62.43,62.38,62.39,208957.0,48.525,48.5328,48.4939,48.5017,208957.0
2017-03-21 10:55:00,62.39,62.39,62.3,62.31,414163.0,48.5017,48.5017,48.4317,48.4395,414163.0
2017-03-21 11:00:00,62.32,62.33,62.22,62.23,475732.0,48.4472,48.455,48.3695,48.3773,475732.0
2017-03-21 11:05:00,62.22,62.23,62.15,62.19,292712.0,48.3695,48.3773,48.3151,48.3462,292712.0
2017-03-21 11:10:00,62.2,62.24,62.17,62.19,243754.0,48.354,48.3851,48.3306,48.3462,243754.0
2017-03-21 11:15:00,62.19,62.19,62.04,62.06,341188.0,48.3462,48.3462,48.2296,48.2451,341188.0
2017-03-21 11:20:00,62.04,62.13,62.04,62.13,239388.0,48.2296,48.2995,48.2296,48.2995,239388.0
2017-03-21 11:25:00,62.12,62.12,62.06,62.09,254466.0,48.2918,48.2918,48.2451,48.2684,254466.0
2017-03-21 11:30:00,62.09,62.1,61.97,61.97,308150.0,48.2684,48.2762,48.1752,48.1752,308150.0
2017-03-21 11:35:00,61.98,62.02,61.91,62.02,2044561.0,48.1829,48.214,48.1285,48.214,2044561.0
2017-03-21 11:40:00,62.01,62.02,61.97,62.02,2228718.0,48.2063,48.214,48.1752,48.214,2228718.0
2017-03-21 11:45:00,62.01,62.07,62.0,62.05,319935.0,48.2063,48.2529,48.1985,48.2374,319935.0
2017-03-21 11:50:00,62.05,62.05,62.0,62.04,267551.0,48.2374,48.2374,48.1985,48.2296,267551.0
2017-03-21 11:55:00,62.04,62.09,62.03,62.08,165435.0,48.2296,48.2684,48.2218,48.2607,165435.0
2017-03-21 12:00:00,62.09,62.09,62.04,62.08,314381.0,48.2684,48.2684,48.2296,48.2607,314381.0
2017-03-21 12:05:00,62.08,62.13,62.07,62.1,178111.0,48.2607,48.2995,48.2529,48.2762,178111.0
2017-03-21 12:10:00,62.1,62.1,62.05,62.06,198858.0,48.2762,48.2762,48.2374,48.2451,198858.0
2017-03-21 12:15:00,62.05,62.07,62.02,62.03,73659.0,48.2374,48.2529,48.214,48.2218,73659.0
2017-03-21 12:20:00,62.04,62.08,62.04,62.05,74655.0,48.2296,48.2607,48.2296,48.2374,74655.0
2017-03-21 12:25:00,62.05,62.06,62.0,62.04,172587.0,48.2374,48.2451,48.1985,48.2296,172587.0
2017-03-21 12:30:00,62.04,62.08,62.04,62.06,314515.0,48.2296,48.2607,48.2296,48.2451,314515.0
2017-03-21 12:35:00,62.07,62.07,62.03,62.06,88771.0,48.2529,48.2529,48.2218,48.2451,88771.0
2017-03-21 12:40:00,62.06,62.07,62.04,62.06,89227.0,48.2451,48.2529,48.2296,48.2451,89227.0
2017-03-21 12:45:00,62.06,62.06,61.99,62.01,132846.0,48.2451,48.2451,48.1907,48.2063,132846.0
2017-03-21 12:50:00,62.01,62.04,62.0,62.03,81748.0,48.2063,48.2296,48.1985,48.2218,81748.0
2017-03-21 12:55:00,62.03,62.06,62.02,62.02,218556.0,48.2218,48.2451,48.214,48.214,218556.0
2017-03-21 13:00:00,62.02,62.03,62.01,62.03,137348.0,48.214,48.2218,48.2063,48.2218,137348.0
2017-03-21 13:05:00,62.03,62.03,61.99,62.0,65466.0,48.2218,48.2218,48.1907,48.1985,65466.0
2017-03-21 13:10:00,62.0,62.02,61.97,61.98,237231.0,48.1985,48.214,48.1752,48.1829,237231.0
2017-03-21 13:15:00,61.98,62.01,61.97,61.99,57006.0,48.1829,48.2063,48.1752,48.1907,57006.0
2017-03-21 13:20:00,61.99,61.99,61.93,61.95,170495.0,48.1907,48.1907,48.1441,48.1596,170495.0
2017-03-21 13:25:00,61.96,62.0,61.96,61.99,174156.0,48.1674,48.1985,48.1674,48.1907,174156.0
2017-03-21 13:30:00,61.99,62.01,61.98,61.99,116501.0,48.1907,48.2063,48.1829,48.1907,116501.0
2017-03-21 13:35:00,61.99,61.99,61.96,61.97,91806.0,48.1907,48.1907,48.1674,48.1752,91806.0
2017-03-21 13:40:00,61.96,61.98,61.93,61.93,221084.0,48.1674,48.1829,48.1441,48.1441,221084.0
2017-03-21 13:45:00,61.94,61.95,61.91,61.93,92391.0,48.1518,48.1596,48.1285,48.1441,92391.0
2017-03-21 13:50:00,61.93,61.93,61.84,61.86,156292.0,48.1441,48.1441,48.0741,48.0896,156292.0
2017-03-21 13:55:00,61.86,61.86,61.81,61.82,189421.0,48.0896,48.0896,48.0508,48.0586,189421.0
2017-03-21 14:00:00,61.83,61.87,61.8,61.8,163930.0,48.0663,48.0974,48.043,48.043,163930.0
2017-03-21 14:05:00,61.81,61.86,61.79,61.86,125701.0,48.0508,48.0896,48.0352,48.0896,125701.0
2017-03-21 14:10:00,61.85,61.87,61.82,61.85,103004.0,48.0819,48.0974,48.0586,48.0819,103004.0
2017-03-21 14:15:00,61.85,61.91,61.84,61.91,60569.0,48.0819,48.1285,48.0741,48.1285,60569.0
2017-03-21 14:20:00,61.91,61.91,61.87,61.88,76002.0,48.1285,48.1285,48.0974,48.1052,76002.0
2017-03-21 14:25:00,61.87,61.89,61.86,61.87,104010.0,48.0974,48.113,48.0896,48.0974,104010.0
2017-03-21 14:30:00,61.87,61.91,61.86,61.9,92032.0,48.0974,48.1285,48.0896,48.1207,92032.0
2017-03-21 14:35:00,61.9,61.92,61.88,61.91,96584.0,48.1207,48.1363,48.1052,48.1285,96584.0
2017-03-21 14:40:00,61.9,61.91,61.87,61.89,98009.0,48.1207,48.1285,48.0974,48.113,98009.0
2017-03-21 14:45:00,61.88,61.88,61.83,61.86,118276.0,48.1052,48.1052,48.0663,48.0896,118276.0
2017-03-21 14:50:00,61.86,61.87,61.84,61.87,110879.0,48.0896,48.0974,48.0741,48.0974,110879.0
2017-03-21 14:55:00,61.87,61.9,61.86,61.89,80417.0,48.0974,48.1207,48.0896,48.113,80417.0
2017-03-21 15:00:00,61.89,61.9,61.87,61.89,108993.0,48.113,48.1207,48.0974,48.113,108993.0
2017-03-21 15:05:00,61.89,61.92,61.88,61.9,109495.0,48.113,48.1363,48.1052,48.1207,109495.0
2017-03-21 15:10:00,61.9,61.94,61.89,61.92,83865.0,48.1207,48.1518,48.113,48.1363,83865.0
2017-03-21 15:15:00,61.93,61.94,61.9,61.93,100166.0,48.1441,48.1518,48.1207,48.1441,100166.0
2017-03-21 15:20:00,61.94,61.94,61.9,61.92,91660.0,48.1518,48.1518,48.1207,48.1363,91660.0
2017-03-21 15:25:00,61.92,61.95,61.91,61.95,159736.0,48.1363,48.1596,48.1285,48.1596,159736.0
2017-03-21 15:30:00,61.94,61.95,61.91,61.93,276691.0,48.1518,48.1596,48.1285,48.1441,276691.0
2017-03-21 15:35:00,61.93,61.94,61.88,61.89,242991.0,48.1441,48.1518,48.1052,48.113,242991.0
2017-03-21 15:40:00,61.89,61.9,61.83,61.84,255212.0,48.113,48.1207,48.0663,48.0741,255212.0
2017-03-21 15:45:00,61.83,61.85,61.82,61.84,524465.0,48.0663,48.0819,48.0586,48.0741,524465.0
2017-03-21 15:50:00,61.84,61.85,61.81,61.84,757814.0,48.0741,48.0819,48.0508,48.0741,757814.0
2017-03-21 15:55:00,61.84,61.84,61.78,61.8,2092328.0,48.0741,48.0741,48.0275,48.043,2092328.0
2017-03-22 09:30:00,61.62,61.63,61.57,61.61,524889.0,47.9031,47.9108,47.8642,47.8953,524889.0
2017-03-22 09:35:00,61.62,61.68,61.61,61.63,438037.0,47.9031,47.9497,47.8953,47.9108,438037.0
2017-03-22 09:40:00,61.63,61.67,61.62,61.65,167343.0,47.9108,47.9419,47.9031,47.9264,167343.0
2017-03-22 09:45:00,61.66,61.69,61.65,61.66,308571.0,47.9342,47.9575,47.9264,47.9342,308571.0
2017-03-22 09:50:00,61.67,61.67,61.62,61.66,159425.0,47.9419,47.9419,47.9031,47.9342,159425.0
2017-03-22 09:55:00,61.65,61.66,61.6,61.61,153161.0,47.9264,47.9342,47.8875,47.8953,153161.0
2017-03-22 10:00:00,61.61,61.66,61.6,61.62,319734.0,47.8953,47.9342,47.8875,47.9031,319734.0
2017-03-22 10:05:00,61.62,61.63,61.6,61.63,140512.0,47.9031,47.9108,47.8875,47.9108,140512.0
2017-03-22 10:10:00,61.63,61.64,61.58,61.61,179767.0,47.9108,47.9186,47.872,47.8953,179767.0
2017-03-22 10:15:00,61.61,61.62,61.59,61.61,250850.0,47.8953,47.9031,47.8797,47.8953,250850.0
2017-03-22 10:20:00,61.61,61.65,61.6,61.64,132173.0,47.8953,47.9264,47.8875,47.9186,132173.0
2017-03-22 10:25:00,61.65,61.65,61.62,61.64,135955.0,47.9264,47.9264,47.9031,47.9186,135955.0
2017-03-22 10:30:00,61.63,61.64,61.57,61.61,158575.0,47.9108,47.9186,47.8642,47.8953,158575.0
2017-03-22 10:35:00,61.6,61.7,61.6,61.68,355397.0,47.8875,47.9653,47.8875,47.9497,355397.0
2017-03-22 10:40:00,61.68,61.71,61.64,61.67,320127.0,47.9497,47.973,47.9186,47.9419,320127.0
2017-03-22 10:45:00,61.67,61.69,61.65,61.67,86134.0,47.9419,47.9575,47.9264,47.9419,86134.0
2017-03-22 10:50:00,61.67,61.73,61.67,61.7,186442.0,47.9419,47.9886,47.9419,47.9653,186442.0
2017-03-22 10:55:00,61.7,61.75,61.68,61.74,147238.0,47.9653,48.0041,47.9497,47.9964,147238.0
2017-03-22 11:00:00,61.74,61.75,61.69,61.7,300091.0,47.9964,48.0041,47.9575,47.9653,300091.0
2017-03-22 11:05:00,61.71,61.73,61.7,61.71,122293.0,47.973,47.9886,47.9653,47.973,122293.0
2017-03-22 11:10:00,61.72,61.74,61.7,61.73,130843.0,47.9808,47.9964,47.9653,47.9886,130843.0
2017-03-22 11:15:00,61.73,61.84,61.72,61.82,407539.0,47.9886,48.0741,47.9808,48.0586,407539.0
2017-03-22 11:20:00,61.82,61.85,61.8,61.84,279860.0,48.0586,48.0819,48.043,48.0741,279860.0
2017-03-22 11:25:00,61.84,61.85,61.82,61.84,357708.0,48.0741,48.0819,48.0586,48.0741,357708.0
2017-03-22 11:30:00,61.83,61.84,61.79,61.8,138268.0,48.0663,48.0741,48.0352,48.043,138268.0
2017-03-22 11:35:00,61.8,61.83,61.8,61.81,34736.0,48.043,48.0663,48.043,48.0508,34736.0
2017-03-22 11:40:00,61.82,61.84,61.81,61.84,64732.0,48.0586,48.0741,48.0508,48.0741,64732.0
2017-03-22 11:45:00,61.84,61.84,61.8,61.81,43826.0,48.0741,48.0741,48.043,48.0508,43826.0
2017-03-22 11:50:00,61.82,61.83,61.79,61.8,57622.0,48.0586,48.0663,48.0352,48.043,57622.0
2017-03-22 11:55:00,61.8,61.83,61.79,61.81,833680.0,48.043,48.0663,48.0352,48.0508,833680.0
2017-03-22 12:00:00,61.82,61.84,61.79,61.84,112359.0,48.0586,48.0741,48.0352,48.0741,112359.0
2017-03-22 12:05:00,61.84,61.85,61.81,61.82,829059.0,48.0741,48.0819,48.0508,48.0586,829059.0
2017-03-22 12:10:00,61.82,61.83,61.78,61.78,553974.0,48.0586,48.0663,48.0275,48.0275,553974.0
2017-03-22 12:15:00,61.79,61.8,61.76,61.79,315941.0,48.0352,48.043,48.0119,48.0352,315941.0
2017-03-22 12:20:00,61.78,61.79,61.77,61.78,51353.0,48.0275,48.0352,48.0197,48.0275,51353.0
2017-03-22 12:25:00,61.77,61.78,61.75,61.76,342303.0,48.0197,48.0275,48.0041,48.0119,342303.0
2017-03-22 12:30:00,61.76,61.78,61.74,61.76,153818.0,48.0119,48.0275,47.9964,48.0119,153818.0
2017-03-22 12:35:00,61.76,61.77,61.73,61.73,104901.0,48.0119,48.0197,47.9886,47.9886,104901.0
2017-03-22 12:40:00,61.73,61.74,61.72,61.73,115695.0,47.9886,47.9964,47.9808,47.9886,115695.0
2017-03-22 12:45:00,61.73,61.75,61.72,61.75,34335.0,47.9886,48.0041,47.9808,48.0041,34335.0
2017-03-22 12:50:00,61.74,61.75,61.72,61.73,124992.0,47.9964,48.0041,47.9808,47.9886,124992.0
2017-03-22 12:55:00,61.73,61.76,61.73,61.76,25400.0,47.9886,48.0119,47.9886,48.0119,25400.0
2017-03-22 13:00:00,61.76,61.76,61.69,61.72,139544.0,48.0119,48.0119,47.9575,47.9808,139544.0
2017-03-22 13:05:00,61.72,61.73,61.7,61.72,61292.0,47.9808,47.9886,47.9653,47.9808,61292.0
2017-03-22 13:10:00,61.73,61.74,61.72,61.72,82019.0,47.9886,47.9964,47.9808,47.9808,82019.0
2017-03-22 13:15:00,61.72,61.78,61.72,61.77,83727.0,47.9808,48.0275,47.9808,48.0197,83727.0
2017-03-22 13:20:00,61.77,61.79,61.76,61.78,75515.0,48.0197,48.0352,48.0119,48.0275,75515.0
2017-03-22 13:25:00,61.77,61.8,61.77,61.8,44038.0,48.0197,48.043,48.0197,48.043,44038.0
2017-03-22 13:30:00,61.8,61.82,61.78,61.81,98178.0,48.043,48.0586,48.0275,48.0508,98178.0
2017-03-22 13:35:00,61.81,61.84,61.8,61.82,145742.0,48.0508,48.0741,48.043,48.0586,145742.0
2017-03-22 13:40:00,61.83,61.84,61.81,61.82,106476.0,48.0663,48.0741,48.0508,48.0586,106476.0
2017-03-22 13:45:00,61.82,61.83,61.79,61.82,270066.0,48.0586,48.0663,48.0352,48.0586,270066.0
2017-03-22 13:50:00,61.82,61.83,61.81,61.81,46688.0,48.0586,48.0663,48.0508,48.0508,46688.0
2017-03-22 13:55:00,61.81,61.81,61.78,61.79,41965.0,48.0508,48.0508,48.0275,48.0352,41965.0
2017-03-22 14:00:00,61.78,61.82,61.78,61.81,72761.0,48.0275,48.0586,48.0275,48.0508,72761.0
2017-03-22 14:05:00,61.82,61.82,61.79,61.8,67901.0,48.0586,48.0586,48.0352,48.043,67901.0
2017-03-22 14:10:00,61.81,61.82,61.8,61.8,39095.0,48.0508,48.0586,48.043,48.043,39095.0
2017-03-22 14:15:00,61.8,61.81,61.76,61.76,53756.0,48.043,48.0508,48.0119,48.0119,53756.0
2017-03-22 14:20:00,61.77,61.8,61.77,61.8,118889.0,48.0197,48.043,48.0197,48.043,118889.0
2017-03-22 14:25:00,61.8,61.8,61.77,61.77,48575.0,48.043,48.043,48.0197,48.0197,48575.0
2017-03-22 14:30:00,61.78,61.81,61.77,61.8,44844.0,48.0275,48.0508,48.0197,48.043,44844.0
2017-03-22 14:35:00,61.8,61.82,61.79,61.82,37906.0,48.043,48.0586,48.0352,48.0586,37906.0
2017-03-22 14:40:00,61.82,61.82,61.79,61.82,85173.0,48.0586,48.0586,48.0352,48.0586,85173.0
2017-03-22 14:45:00,61.81,61.82,61.79,61.82,45116.0,48.0508,48.0586,48.0352,48.0586,45116.0
2017-03-22 14:50:00,61.81,61.83,61.81,61.82,250459.0,48.0508,48.0663,48.0508,48.0586,250459.0
2017-03-22 14:55:00,61.82,61.82,61.79,61.82,36887.0,48.0586,48.0586,48.0352,48.0586,36887.0
2017-03-22 15:00:00,61.82,61.82,61.8,61.82,37379.0,48.0586,48.0586,48.043,48.0586,37379.0
2017-03-22 15:05:00,61.81,61.82,61.8,61.81,36948.0,48.0508,48.0586,48.043,48.0508,36948.0
2017-03-22 15:10:00,61.81,61.82,61.8,61.82,85613.0,48.0508,48.0586,48.043,48.0586,85613.0
2017-03-22 15:15:00,61.82,61.86,61.81,61.85,126752.0,48.0586,48.0896,48.0508,48.0819,126752.0
2017-03-22 15:20:00,61.85,61.87,61.84,61.85,72963.0,48.0819,48.0974,48.0741,48.0819,72963.0
2017-03-22 15:25:00,61.85,61.85,61.82,61.84,80419.0,48.0819,48.0819,48.0586,48.0741,80419.0
2017-03-22 15:30:00,61.83,61.84,61.82,61.83,112970.0,48.0663,48.0741,48.0586,48.0663,112970.0
2017-03-22 15:35:00,61.83,61.83,61.81,61.82,100791.0,48.0663,48.0663,48.0508,48.0586,100791.0
2017-03-22 15:40:00,61.82,61.85,61.81,61.84,185842.0,48.0586,48.0819,48.0508,48.0741,185842.0
2017-03-22 15:45:00,61.84,61.86,61.83,61.86,131288.0,48.0741,48.0896,48.0663,48.0896,131288.0
2017-03-22 15:50:00,61.86,61.89,61.83,61.88,298084.0,48.0896,48.113,48.0663,48.1052,298084.0
2017-03-22 15:55:00,61.87,61.88,61.83,61.83,699209.0,48.0974,48.1052,48.0663,48.0663,699209.0
2017-03-23 09:30:00,61.73,61.78,61.73,61.78,220903.0,47.9886,48.0275,47.9886,48.0275,220903.0
2017-03-23 09:35:00,61.77,61.82,61.76,61.78,465498.0,48.0197,48.0586,48.0119,48.0275,465498.0
2017-03-23 09:40:00,61.77,61.82,61.77,61.8,83550.0,48.0197,48.0586,48.0197,48.043,83550.0
2017-03-23 09:45:00,61.8,61.81,61.77,61.8,210193.0,48.043,48.0508,48.0197,48.043,210193.0
2017-03-23 09:50:00,61.8,61.81,61.77,61.79,133952.0,48.043,48.0508,48.0197,48.0352,133952.0
2017-03-23 09:55:00,61.79,61.81,61.79,61.79,90745.0,48.0352,48.0508,48.0352,48.0352,90745.0
2017-03-23 10:00:00,61.8,61.84,61.79,61.81,197640.0,48.043,48.0741,48.0352,48.0508,197640.0
2017-03-23 10:05:00,61.81,61.81,61.78,61.81,164537.0,48.0508,48.0508,48.0275,48.0508,164537.0
2017-03-23 10:10:00,61.8,61.81,61.78,61.81,106174.0,48.043,48.0508,48.0275,48.0508,106174.0
2017-03-23 10:15:00,61.8,61.82,61.76,61.77,1278942.0,48.043,48.0586,48.0119,48.0197,1278942.0
2017-03-23 10:20:00,61.77,61.8,61.77,61.79,1210412.0,48.0197,48.043,48.0197,48.0352,1210412.0
2017-03-23 10:25:00,61.8,61.83,61.78,61.82,238707.0,48.043,48.0663,48.0275,48.0586,238707.0
2017-03-23 10:30:00,61.83,61.86,61.81,61.85,1181598.0,48.0663,48.0896,48.0508,48.0819,1181598.0
2017-03-23 10:35:00,61.86,61.89,61.85,61.88,287498.0,48.0896,48.113,48.0819,48.1052,287498.0
2017-03-23 10:40:00,61.88,61.93,61.88,61.93,438866.0,48.1052,48.1441,48.1052,48.1441,438866.0
2017-03-23 10:45:00,61.93,61.96,61.93,61.95,522809.0,48.1441,48.1674,48.1441,48.1596,522809.0
2017-03-23 10:50:00,61.95,61.98,61.94,61.98,158793.0,48.1596,48.1829,48.1518,48.1829,158793.0
2017-03-23 10:55:00,61.98,61.99,61.95,61.97,658868.0,48.1829,48.1907,48.1596,48.1752,658868.0
2017-03-23 11:00:00,61.97,62.0,61.95,61.97,121653.0,48.1752,48.1985,48.1596,48.1752,121653.0
2017-03-23 11:05:00,61.97,62.01,61.96,62.01,71847.0,48.1752,48.2063,48.1674,48.2063,71847.0
2017-03-23 11:10:00,62.01,62.07,62.0,62.04,150019.0,48.2063,48.2529,48.1985,48.2296,150019.0
2017-03-23 11:15:00,62.04,62.08,62.03,62.05,114596.0,48.2296,48.2607,48.2218,48.2374,114596.0
2017-03-23 11:20:00,62.05,62.05,62.0,62.01,138125.0,48.2374,48.2374,48.1985,48.2063,138125.0
2017-03-23 11:25:00,62.01,62.02,61.99,62.0,136261.0,48.2063,48.214,48.1907,48.1985,136261.0
2017-03-23 11:30:00,62.0,62.02,61.99,62.0,139866.0,48.1985,48.214,48.1907,48.1985,139866.0
2017-03-23 11:35:00,61.99,62.03,61.98,62.02,89448.0,48.1907,48.2218,48.1829,48.214,89448.0
2017-03-23 11:40:00,62.03,62.03,61.99,62.01,93536.0,48.2218,48.2218,48.1907,48.2063,93536.0
2017-03-23 11:45:00,62.0,62.01,61.97,61.98,78240.0,48.1985,48.2063,48.1752,48.1829,78240.0
2017-03-23 11:50:00,61.98,61.99,61.96,61.98,91074.0,48.1829,48.1907,48.1674,48.1829,91074.0
2017-03-23 11:55:00,61.98,62.04,61.97,62.04,148342.0,48.1829,48.2296,48.1752,48.2296,148342.0
2017-03-23 12:00:00,62.04,62.05,62.02,62.04,253434.0,48.2296,48.2374,48.214,48.2296,253434.0
2017-03-23 12:05:00,62.04,62.06,62.02,62.03,111726.0,48.2296,48.2451,48.214,48.2218,111726.0
2017-03-23 12:10:00,62.03,62.04,62.01,62.03,69929.0,48.2218,48.2296,48.2063,48.2218,69929.0
2017-03-23 12:15:00,62.03,62.05,62.01,62.04,52770.0,48.2218,48.2374,48.2063,48.2296,52770.0
2017-03-23 12:20:00,62.04,62.09,62.04,62.07,103663.0,48.2296,48.2684,48.2296,48.2529,103663.0
2017-03-23 12:25:00,62.07,62.08,62.05,62.06,129943.0,48.2529,48.2607,48.2374,48.2451,129943.0
2017-03-23 12:30:00,62.07,62.08,62.03,62.08,199436.0,48.2529,48.2607,48.2218,48.2607,199436.0
2017-03-23 12:35:00,62.07,62.08,62.05,62.06,74448.0,48.2529,48.2607,48.2374,48.2451,74448.0
2017-03-23 12:40:00,62.06,62.08,62.06,62.08,51250.0,48.2451,48.2607,48.2451,48.2607,51250.0
2017-03-23 12:45:00,62.08,62.08,62.06,62.07,71277.0,48.2607,48.2607,48.2451,48.2529,71277.0
2017-03-23 12:50:00,62.08,62.08,62.06,62.08,48060.0,48.2607,48.2607,48.2451,48.2607,48060.0
2017-03-23 12:55:00,62.09,62.1,62.07,62.1,1122877.0,48.2684,48.2762,48.2529,48.2762,1122877.0
2017-03-23 13:00:00,62.1,62.1,62.04,62.05,344891.0,48.2762,48.2762,48.2296,48.2374,344891.0
2017-03-23 13:05:00,62.04,62.06,61.99,61.99,343109.0,48.2296,48.2451,48.1907,48.1907,343109.0
2017-03-23 13:10:00,62.0,62.0,61.96,61.97,928781.0,48.1985,48.1985,48.1674,48.1752,928781.0
2017-03-23 13:15:00,61.97,61.98,61.95,61.97,1006597.0,48.1752,48.1829,48.1596,48.1752,1006597.0
2017-03-23 13:20:00,61.98,62.01,61.97,62.0,282533.0,48.1829,48.2063,48.1752,48.1985,282533.0
2017-03-23 13:25:00,61.99,62.01,61.94,61.94,245599.0,48.1907,48.2063,48.1518,48.1518,245599.0
2017-03-23 13:30:00,61.94,61.98,61.93,61.96,147121.0,48.1518,48.1829,48.1441,48.1674,147121.0
2017-03-23 13:35:00,61.97,61.98,61.94,61.95,122357.0,48.1752,48.1829,48.1518,48.1596,122357.0
2017-03-23 13:40:00,61.94,61.99,61.94,61.97,156427.0,48.1518,48.1907,48.1518,48.1752,156427.0
2017-03-23 13:45:00,61.98,62.01,61.98,62.0,63817.0,48.1829,48.2063,48.1829,48.1985,63817.0
2017-03-23 13:50:00,62.0,62.02,61.98,62.02,967174.0,48.1985,48.214,48.1829,48.214,967174.0
2017-03-23 13:55:00,62.01,62.02,61.99,61.99,38470.0,48.2063,48.214,48.1907,48.1907,38470.0
2017-03-23 14:00:00,62.0,62.01,61.98,62.01,46396.0,48.1985,48.2063,48.1829,48.2063,46396.0
2017-03-23 14:05:00,62.01,62.01,61.99,62.01,57104.0,48.2063,48.2063,48.1907,48.2063,57104.0
2017-03-23 14:10:00,62.0,62.01,61.99,62.0,47295.0,48.1985,48.2063,48.1907,48.1985,47295.0
2017-03-23 14:15:00,62.0,62.0,61.98,61.99,51701.0,48.1985,48.1985,48.1829,48.1907,51701.0
2017-03-23 14:20:00,61.99,62.0,61.97,61.98,51442.0,48.1907,48.1985,48.1752,48.1829,51442.0
2017-03-23 14:25:00,61.98,61.99,61.97,61.98,41739.0,48.1829,48.1907,48.1752,48.1829,41739.0
2017-03-23 14:30:00,61.98,61.99,61.97,61.99,39430.0,48.1829,48.1907,48.1752,48.1907,39430.0
2017-03-23 14:35:00,61.99,62.0,61.96,62.0,101123.0,48.1907,48.1985,48.1674,48.1985,101123.0
2017-03-23 14:40:00,62.0,62.03,61.99,62.03,95914.0,48.1985,48.2218,48.1907,48.2218,95914.0
2017-03-23 14:45:00,62.03,62.03,62.01,62.02,114844.0,48.2218,48.2218,48.2063,48.214,114844.0
2017-03-23 14:50:00,62.02,62.02,62.01,62.02,26086.0,48.214,48.214,48.2063,48.214,26086.0
2017-03-23 14:55:00,62.02,62.04,62.0,62.0,98378.0,48.214,48.2296,48.1985,48.1985,98378.0
2017-03-23 15:00:00,62.0,62.0,61.97,61.98,101836.0,48.1985,48.1985,48.1752,48.1829,101836.0
2017-03-23 15:05:00,61.98,61.99,61.97,61.98,57118.0,48.1829,48.1907,48.1752,48.1829,57118.0
2017-03-23 15:10:00,61.98,61.98,61.94,61.96,78847.0,48.1829,48.1829,48.1518,48.1674,78847.0
2017-03-23 15:15:00,61.96,61.97,61.92,61.95,121747.0,48.1674,48.1752,48.1363,48.1596,121747.0
2017-03-23 15:20:00,61.95,61.99,61.94,61.97,120026.0,48.1596,48.1907,48.1518,48.1752,120026.0
2017-03-23 15:25:00,61.96,61.97,61.9,61.91,177994.0,48.1674,48.1752,48.1207,48.1285,177994.0
2017-03-23 15:30:00,61.91,61.93,61.86,61.87,339361.0,48.1285,48.1441,48.0896,48.0974,339361.0
2017-03-23 15:35:00,61.87,61.91,61.87,61.91,345031.0,48.0974,48.1285,48.0974,48.1285,345031.0
2017-03-23 15:40:00,61.91,61.92,61.88,61.89,326174.0,48.1285,48.1363,48.1052,48.113,326174.0
2017-03-23 15:45:00,61.88,61.92,61.87,61.91,225535.0,48.1052,48.1363,48.0974,48.1285,225535.0
2017-03-23 15:50:00,61.92,61.92,61.88,61.91,424374.0,48.1363,48.1363,48.1052,48.1285,424374.0
2017-03-23 15:55:00,61.91,61.97,61.88,61.96,1730851.0,48.1285,48.1752,48.1052,48.1674,1730851.0
2017-03-24 09:30:00,62.11,62.13,62.1,62.12,188111.0,48.284,48.2995,48.2762,48.2918,188111.0
2017-03-24 09:35:00,62.12,62.14,62.09,62.11,168714.0,48.2918,48.3073,48.2684,48.284,168714.0
2017-03-24 09:40:00,62.11,62.11,62.09,62.11,44678.0,48.284,48.284,48.2684,48.284,44678.0
2017-03-24 09:45:00,62.11,62.14,62.11,62.14,111733.0,48.284,48.3073,48.284,48.3073,111733.0
2017-03-24 09:50:00,62.14,62.14,62.11,62.13,36108.0,48.3073,48.3073,48.284,48.2995,36108.0
2017-03-24 09:55:00,62.13,62.14,62.11,62.12,51764.0,48.2995,48.3073,48.284,48.2918,51764.0
2017-03-24 10:00:00,62.12,62.15,62.11,62.13,3191527.0,48.2918,48.3151,48.284,48.2995,3191527.0
2017-03-24 10:05:00,62.14,62.15,62.12,62.12,400804.0,48.3073,48.3151,48.2918,48.2918,400804.0
2017-03-24 10:10:00,62.12,62.13,62.1,62.12,290135.0,48.2918,48.2995,48.2762,48.2918,290135.0
2017-03-24 10:15:00,62.12,62.16,62.11,62.14,337621.0,48.2918,48.3229,48.284,48.3073,337621.0
2017-03-24 10:20:00,62.14,62.16,62.11,62.16,114431.0,48.3073,48.3229,48.284,48.3229,114431.0
2017-03-24 10:25:00,62.16,62.17,62.14,62.17,159379.0,48.3229,48.3306,48.3073,48.3306,159379.0
2017-03-24 10:30:00,62.16,62.18,62.15,62.16,158426.0,48.3229,48.3384,48.3151,48.3229,158426.0
2017-03-24 10:35:00,62.16,62.18,62.15,62.15,129407.0,48.3229,48.3384,48.3151,48.3151,129407.0
2017-03-24 10:40:00,62.16,62.19,62.15,62.18,128631.0,48.3229,48.3462,48.3151,48.3384,128631.0
2017-03-24 10:45:00,62.18,62.21,62.17,62.2,130929.0,48.3384,48.3617,48.3306,48.354,130929.0
2017-03-24 10:50:00,62.2,62.24,62.19,62.23,176116.0,48.354,48.3851,48.3462,48.3773,176116.0
2017-03-24 10:55:00,62.23,62.25,62.22,62.23,235303.0,48.3773,48.3928,48.3695,48.3773,235303.0
2017-03-24 11:00:00,62.23,62.24,62.22,62.23,67801.0,48.3773,48.3851,48.3695,48.3773,67801.0
2017-03-24 11:05:00,62.23,62.24,62.21,62.21,245212.0,48.3773,48.3851,48.3617,48.3617,245212.0
2017-03-24 11:10:00,62.21,62.23,62.19,62.2,143911.0,48.3617,48.3773,48.3462,48.354,143911.0
2017-03-24 11:15:00,62.21,62.21,62.19,62.21,43832.0,48.3617,48.3617,48.3462,48.3617,43832.0
2017-03-24 11:20:00,62.21,62.22,62.18,62.19,64064.0,48.3617,48.3695,48.3384,48.3462,64064.0
2017-03-24 11:25:00,62.19,62.21,62.18,62.2,148308.0,48.3462,48.3617,48.3384,48.354,148308.0
2017-03-24 11:30:00,62.2,62.23,62.19,62.22,134920.0,48.354,48.3773,48.3462,48.3695,134920.0
2017-03-24 11:35:00,62.22,62.24,62.22,62.23,82445.0,48.3695,48.3851,48.3695,48.3773,82445.0
2017-03-24 11:40:00,62.24,62.26,62.23,62.24,103529.0,48.3851,48.4006,48.3773,48.3851,103529.0
2017-03-24 11:45:00,62.23,62.25,62.23,62.24,79803.0,48.3773,48.3928,48.3773,48.3851,79803.0
2017-03-24 11:50:00,62.24,62.27,62.24,62.25,164755.0,48.3851,48.4084,48.3851,48.3928,164755.0
2017-03-24 11:55:00,62.25,62.26,62.22,62.24,102355.0,48.3928,48.4006,48.3695,48.3851,102355.0
2017-03-24 12:00:00,62.24,62.26,62.23,62.25,169281.0,48.3851,48.4006,48.3773,48.3928,169281.0
2017-03-24 12:05:00,62.25,62.26,62.24,62.25,111786.0,48.3928,48.4006,48.3851,48.3928,111786.0
2017-03-24 12:10:00,62.24,62.26,62.17,62.21,391932.0,48.3851,48.4006,48.3306,48.3617,391932.0
2017-03-24 12:15:00,62.2,62.21,62.18,62.19,137474.0,48.354,48.3617,48.3384,48.3462,137474.0
2017-03-24 12:20:00,62.18,62.19,62.15,62.17,155673.0,48.3384,48.3462,48.3151,48.3306,155673.0
2017-03-24 12:25:00,62.17,62.26,62.16,62.26,371677.0,48.3306,48.4006,48.3229,48.4006,371677.0
2017-03-24 12:30:00,62.26,62.27,62.19,62.23,119418.0,48.4006,48.4084,48.3462,48.3773,119418.0
2017-03-24 12:35:00,62.23,62.25,62.22,62.25,181012.0,48.3773,48.3928,48.3695,48.3928,181012.0
2017-03-24 12:40:00,62.25,62.26,62.23,62.24,62731.0,48.3928,48.4006,48.3773,48.3851,62731.0
2017-03-24 12:45:00,62.24,62.25,62.23,62.25,87431.0,48.3851,48.3928,48.3773,48.3928,87431.0
2017-03-24 12:50:00,62.24,62.27,62.22,62.26,181229.0,48.3851,48.4084,48.3695,48.4006,181229.0
2017-03-24 12:55:00,62.26,62.26,62.23,62.24,41210.0,48.4006,48.4006,48.3773,48.3851,41210.0
2017-03-24 13:00:00,62.25,62.27,62.24,62.25,49404.0,48.3928,48.4084,48.3851,48.3928,49404.0
2017-03-24 13:05:00,62.25,62.26,62.23,62.23,84007.0,48.3928,48.4006,48.3773,48.3773,84007.0
2017-03-24 13:10:00,62.24,62.25,62.21,62.22,93008.0,48.3851,48.3928,48.3617,48.3695,93008.0
2017-03-24 13:15:00,62.23,62.24,62.21,62.22,45042.0,48.3773,48.3851,48.3617,48.3695,45042.0
2017-03-24 13:20:00,62.22,62.24,62.21,62.23,66289.0,48.3695,48.3851,48.3617,48.3773,66289.0
2017-03-24 13:25:00,62.24,62.27,62.23,62.25,295424.0,48.3851,48.4084,48.3773,48.3928,295424.0
2017-03-24 13:30:00,62.25,62.26,62.23,62.24,64937.0,48.3928,48.4006,48.3773,48.3851,64937.0
2017-03-24 13:35:00,62.24,62.25,62.22,62.22,44490.0,48.3851,48.3928,48.3695,48.3695,44490.0
2017-03-24 13:40:00,62.23,62.25,62.22,62.23,20048.0,48.3773,48.3928,48.3695,48.3773,20048.0
2017-03-24 13:45:00,62.23,62.25,62.22,62.23,59084.0,48.3773,48.3928,48.3695,48.3773,59084.0
2017-03-24 13:50:00,62.23,62.24,62.21,62.22,36764.0,48.3773,48.3851,48.3617,48.3695,36764.0
2017-03-24 13:55:00,62.21,62.22,62.17,62.19,130338.0,48.3617,48.3695,48.3306,48.3462,130338.0
2017-03-24 14:00:00,62.19,62.22,62.18,62.19,92454.0,48.3462,48.3695,48.3384,48.3462,92454.0
2017-03-24 14:05:00,62.2,62.2,62.18,62.19,181329.0,48.354,48.354,48.3384,48.3462,181329.0
2017-03-24 14:10:00,62.19,62.21,62.18,62.2,64255.0,48.3462,48.3617,48.3384,48.354,64255.0
2017-03-24 14:15:00,62.2,62.22,62.19,62.21,90695.0,48.354,48.3695,48.3462,48.3617,90695.0
2017-03-24 14:20:00,62.22,62.22,62.19,62.2,130203.0,48.3695,48.3695,48.3462,48.354,130203.0
2017-03-24 14:25:00,62.21,62.21,62.18,62.2,197901.0,48.3617,48.3617,48.3384,48.354,197901.0
2017-03-24 14:30:00,62.19,62.21,62.18,62.19,144754.0,48.3462,48.3617,48.3384,48.3462,144754.0
2017-03-24 14:35:00,62.19,62.2,62.17,62.18,151980.0,48.3462,48.354,48.3306,48.3384,151980.0
2017-03-24 14:40:00,62.17,62.19,62.16,62.18,72518.0,48.3306,48.3462,48.3229,48.3384,72518.0
2017-03-24 14:45:00,62.17,62.19,62.15,62.17,145127.0,48.3306,48.3462,48.3151,48.3306,145127.0
2017-03-24 14:50:00,62.16,62.17,62.12,62.13,115807.0,48.3229,48.3306,48.2918,48.2995,115807.0
2017-03-24 14:55:00,62.13,62.14,62.12,62.13,58773.0,48.2995,48.3073,48.2918,48.2995,58773.0
2017-03-24 15:00:00,62.14,62.14,62.08,62.1,142896.0,48.3073,48.3073,48.2607,48.2762,142896.0
2017-03-24 15:05:00,62.11,62.11,62.07,62.1,145440.0,48.284,48.284,48.2529,48.2762,145440.0
2017-03-24 15:10:00,62.1,62.12,62.08,62.1,79317.0,48.2762,48.2918,48.2607,48.2762,79317.0
2017-03-24 15:15:00,62.09,62.09,62.04,62.08,207067.0,48.2684,48.2684,48.2296,48.2607,207067.0
2017-03-24 15:20:00,62.08,62.11,62.07,62.11,134731.0,48.2607,48.284,48.2529,48.284,134731.0
2017-03-24 15:25:00,62.11,62.14,62.1,62.14,74918.0,48.284,48.3073,48.2762,48.3073,74918.0
2017-03-24 15:30:00,62.13,62.16,62.08,62.14,673983.0,48.2995,48.3229,48.2607,48.3073,673983.0
2017-03-24 15:35:00,62.15,62.24,62.12,62.24,666172.0,48.3151,48.3851,48.2918,48.3851,666172.0
2017-03-24 15:40:00,62.23,62.27,62.21,62.21,649291.0,48.3773,48.4084,48.3617,48.3617,649291.0
2017-03-24 15:45:00,62.21,62.21,62.1,62.15,741896.0,48.3617,48.3617,48.2762,48.3151,741896.0
2017-03-24 15:50:00,62.14,62.19,62.13,62.17,527373.0,48.3073,48.3462,48.2995,48.3306,527373.0
2017-03-24 15:55:00,62.17,62.18,62.12,62.15,1515810.0,48.3306,48.3384,48.2918,48.3151,1515810.0
2017-03-27 09:30:00,62.09,62.13,62.04,62.1,280956.0,48.2684,48.2995,48.2296,48.2762,280956.0
2017-03-27 09:35:00,62.1,62.13,62.02,62.06,308012.0,48.2762,48.2995,48.214,48.2451,308012.0
2017-03-27 09:40:00,62.06,62.06,62.02,62.05,140194.0,48.2451,48.2451,48.214,48.2374,140194.0
2017-03-27 09:45:00,62.04,62.09,62.03,62.07,258521.0,48.2296,48.2684,48.2218,48.2529,258521.0
2017-03-27 09:50:00,62.08,62.16,62.08,62.1,183661.0,48.2607,48.3229,48.2607,48.2762,183661.0
2017-03-27 09:55:00,62.1,62.13,62.08,62.11,193687.0,48.2762,48.2995,48.2607,48.284,193687.0
2017-03-27 10:00:00,62.11,62.12,62.07,62.09,352302.0,48.284,48.2918,48.2529,48.2684,352302.0
2017-03-27 10:05:00,62.09,62.14,62.07,62.09,324243.0,48.2684,48.3073,48.2529,48.2684,324243.0
2017-03-27 10:10:00,62.1,62.13,62.09,62.1,68742.0,48.2762,48.2995,48.2684,48.2762,68742.0
2017-03-27 10:15:00,62.11,62.13,62.07,62.08,179936.0,48.284,48.2995,48.2529,48.2607,179936.0
2017-03-27 10:20:00,62.09,62.11,62.07,62.1,54065.0,48.2684,48.284,48.2529,48.2762,54065.0
2017-03-27 10:25:00,62.1,62.13,62.08,62.09,146637.0,48.2762,48.2995,48.2607,48.2684,146637.0
2017-03-27 10:30:00,62.1,62.16,62.09,62.15,209136.0,48.2762,48.3229,48.2684,48.3151,209136.0
2017-03-27 10:35:00,62.15,62.16,62.1,62.11,424783.0,48.3151,48.3229,48.2762,48.284,424783.0
2017-03-27 10:40:00,62.11,62.16,62.09,62.16,137486.0,48.284,48.3229,48.2684,48.3229,137486.0
2017-03-27 10:45:00,62.15,62.17,62.13,62.13,140927.0,48.3151,48.3306,48.2995,48.2995,140927.0
2017-03-27 10:50:00,62.14,62.19,62.13,62.17,94267.0,48.3073,48.3462,48.2995,48.3306,94267.0
2017-03-27 10:55:00,62.17,62.22,62.16,62.22,107317.0,48.3306,48.3695,48.3229,48.3695,107317.0
2017-03-27 11:00:00,62.21,62.24,62.2,62.24,101300.0,48.3617,48.3851,48.354,48.3851,101300.0
2017-03-27 11:05:00,62.24,62.25,62.2,62.21,260727.0,48.3851,48.3928,48.354,48.3617,260727.0
2017-03-27 11:10:00,62.21,62.22,62.18,62.19,114930.0,48.3617,48.3695,48.3384,48.3462,114930.0
2017-03-27 11:15:00,62.19,62.22,62.18,62.21,63402.0,48.3462,48.3695,48.3384,48.3617,63402.0
2017-03-27 11:20:00,62.21,62.24,62.2,62.23,98597.0,48.3617,48.3851,48.354,48.3773,98597.0
2017-03-27 11:25:00,62.23,62.25,62.21,62.23,238871.0,48.3773,48.3928,48.3617,48.3773,238871.0
2017-03-27 11:30:00,62.24,62.29,62.23,62.28,410807.0,48.3851,48.4239,48.3773,48.4162,410807.0
2017-03-27 11:35:00,62.28,62.31,62.27,62.29,155448.0,48.4162,48.4395,48.4084,48.4239,155448.0
2017-03-27 11:40:00,62.29,62.31,62.28,62.3,95533.0,48.4239,48.4395,48.4162,48.4317,95533.0
2017-03-27 11:45:00,62.3,62.31,62.28,62.29,92721.0,48.4317,48.4395,48.4162,48.4239,92721.0
2017-03-27 11:50:00,62.28,62.29,62.25,62.27,76657.0,48.4162,48.4239,48.3928,48.4084,76657.0
2017-03-27 11:55:00,62.27,62.29,62.27,62.28,76796.0,48.4084,48.4239,48.4084,48.4162,76796.0
2017-03-27 12:00:00,62.27,62.29,62.26,62.29,139505.0,48.4084,48.4239,48.4006,48.4239,139505.0
2017-03-27 12:05:00,62.28,62.3,62.28,62.28,50553.0,48.4162,48.4317,48.4162,48.4162,50553.0
2017-03-27 12:10:00,62.28,62.29,62.26,62.27,57009.0,48.4162,48.4239,48.4006,48.4084,57009.0
2017-03-27 12:15:00,62.27,62.28,62.25,62.28,55942.0,48.4084,48.4162,48.3928,48.4162,55942.0
2017-03-27 12:20:00,62.28,62.29,62.27,62.28,46943.0,48.4162,48.4239,48.4084,48.4162,46943.0
2017-03-27 12:25:00,62.28,62.28,62.25,62.27,45149.0,48.4162,48.4162,48.3928,48.4084,45149.0
2017-03-27 12:30:00,62.27,62.27,62.25,62.27,54728.0,48.4084,48.4084,48.3928,48.4084,54728.0
2017-03-27 12:35:00,62.26,62.29,62.25,62.26,42499.0,48.4006,48.4239,48.3928,48.4006,42499.0
2017-03-27 12:40:00,62.26,62.28,62.25,62.26,29114.0,48.4006,48.4162,48.3928,48.4006,29114.0
2017-03-27 12:45:00,62.26,62.27,62.24,62.25,45271.0,48.4006,48.4084,48.3851,48.3928,45271.0
2017-03-27 12:50:00,62.25,62.3,62.25,62.29,153192.0,48.3928,48.4317,48.3928,48.4239,153192.0
2017-03-27 12:55:00,62.29,62.3,62.26,62.27,67640.0,48.4239,48.4317,48.4006,48.4084,67640.0
2017-03-27 13:00:00,62.27,62.34,62.27,62.33,168916.0,48.4084,48.4628,48.4084,48.455,168916.0
2017-03-27 13:05:00,62.33,62.34,62.32,62.34,409519.0,48.455,48.4628,48.4472,48.4628,409519.0
2017-03-27 13:10:00,62.34,62.35,62.3,62.32,173848.0,48.4628,48.4706,48.4317,48.4472,173848.0
2017-03-27 13:15:00,62.31,62.33,62.3,62.32,127038.0,48.4395,48.455,48.4317,48.4472,127038.0
2017-03-27 13:20:00,62.32,62.34,62.32,62.34,53925.0,48.4472,48.4628,48.4472,48.4628,53925.0
2017-03-27 13:25:00,62.33,62.34,62.3,62.31,179637.0,48.455,48.4628,48.4317,48.4395,179637.0
2017-03-27 13:30:00,62.32,62.32,62.29,62.29,31867.0,48.4472,48.4472,48.4239,48.4239,31867.0
2017-03-27 13:35:00,62.29,62.31,62.28,62.29,100493.0,48.4239,48.4395,48.4162,48.4239,100493.0
2017-03-27 13:40:00,62.28,62.3,62.27,62.28,139539.0,48.4162,48.4317,48.4084,48.4162,139539.0
2017-03-27 13:45:00,62.29,62.29,62.27,62.28,126757.0,48.4239,48.4239,48.4084,48.4162,126757.0
2017-03-27 13:50:00,62.29,62.29,62.27,62.29,221119.0,48.4239,48.4239,48.4084,48.4239,221119.0
2017-03-27 13:55:00,62.29,62.3,62.28,62.3,109831.0,48.4239,48.4317,48.4162,48.4317,109831.0
2017-03-27 14:00:00,62.3,62.31,62.29,62.3,99175.0,48.4317,48.4395,48.4239,48.4317,99175.0
2017-03-27 14:05:00,62.31,62.32,62.3,62.31,125863.0,48.4395,48.4472,48.4317,48.4395,125863.0
2017-03-27 14:10:00,62.31,62.31,62.27,62.28,172568.0,48.4395,48.4395,48.4084,48.4162,172568.0
2017-03-27 14:15:00,62.28,62.28,62.25,62.27,270035.0,48.4162,48.4162,48.3928,48.4084,270035.0
2017-03-27 14:20:00,62.27,62.28,62.25,62.28,209933.0,48.4084,48.4162,48.3928,48.4162,209933.0
2017-03-27 14:25:00,62.28,62.28,62.25,62.27,172305.0,48.4162,48.4162,48.3928,48.4084,172305.0
2017-03-27 14:30:00,62.27,62.3,62.27,62.29,178451.0,48.4084,48.4317,48.4084,48.4239,178451.0
2017-03-27 14:35:00,62.29,62.29,62.25,62.26,134192.0,48.4239,48.4239,48.3928,48.4006,134192.0
2017-03-27 14:40:00,62.26,62.27,62.25,62.27,106796.0,48.4006,48.4084,48.3928,48.4084,106796.0
2017-03-27 14:45:00,62.27,62.31,62.26,62.3,816806.0,48.4084,48.4395,48.4006,48.4317,816806.0
2017-03-27 14:50:00,62.29,62.31,62.28,62.29,255492.0,48.4239,48.4395,48.4162,48.4239,255492.0
2017-03-27 14:55:00,62.29,62.33,62.28,62.32,449752.0,48.4239,48.455,48.4162,48.4472,449752.0
2017-03-27 15:00:00,62.32,62.33,62.31,62.33,134673.0,48.4472,48.455,48.4395,48.455,134673.0
2017-03-27 15:05:00,62.33,62.33,62.3,62.3,229465.0,48.455,48.455,48.4317,48.4317,229465.0
2017-03-27 15:10:00,62.31,62.33,62.3,62.32,138247.0,48.4395,48.455,48.4317,48.4472,138247.0
2017-03-27 15:15:00,62.32,62.35,62.32,62.34,133632.0,48.4472,48.4706,48.4472,48.4628,133632.0
2017-03-27 15:20:00,62.34,62.35,62.33,62.34,302619.0,48.4628,48.4706,48.455,48.4628,302619.0
2017-03-27 15:25:00,62.34,62.34,62.32,62.33,185015.0,48.4628,48.4628,48.4472,48.455,185015.0
2017-03-27 15:30:00,62.32,62.35,62.31,62.34,254539.0,48.4472,48.4706,48.4395,48.4628,254539.0
2017-03-27 15:35:00,62.34,62.37,62.34,62.37,154165.0,48.4628,48.4861,48.4628,48.4861,154165.0
2017-03-27 15:40:00,62.37,62.38,62.35,62.37,3536020.0,48.4861,48.4939,48.4706,48.4861,3536020.0
2017-03-27 15:45:00,62.36,62.37,62.34,62.35,505014.0,48.4783,48.4861,48.4628,48.4706,505014.0
2017-03-27 15:50:00,62.35,62.35,62.33,62.35,1275810.0,48.4706,48.4706,48.455,48.4706,1275810.0
2017-03-27 15:55:00,62.35,62.35,62.3,62.32,3697701.0,48.4706,48.4706,48.4317,48.4472,3697701.0
2017-03-28 09:30:00,62.4,62.46,62.38,62.46,524605.0,48.5094,48.5561,48.4939,48.5561,524605.0
2017-03-28 09:35:00,62.45,62.49,62.43,62.44,923846.0,48.5483,48.5794,48.5328,48.5405,923846.0
2017-03-28 09:40:00,62.43,62.45,62.4,62.42,2793650.0,48.5328,48.5483,48.5094,48.525,2793650.0
2017-03-28 09:45:00,62.42,62.42,62.38,62.4,243101.0,48.525,48.525,48.4939,48.5094,243101.0
2017-03-28 09:50:00,62.4,62.41,62.35,62.38,663224.0,48.5094,48.5172,48.4706,48.4939,663224.0
2017-03-28 09:55:00,62.38,62.41,62.37,62.4,319160.0,48.4939,48.5172,48.4861,48.5094,319160.0
2017-03-28 10:00:00,62.39,62.47,62.39,62.47,1688519.0,48.5017,48.5639,48.5017,48.5639,1688519.0
2017-03-28 10:05:00,62.47,62.47,62.43,62.44,748921.0,48.5639,48.5639,48.5328,48.5405,748921.0
2017-03-28 10:10:00,62.43,62.44,62.4,62.4,1435844.0,48.5328,48.5405,48.5094,48.5094,1435844.0
2017-03-28 10:15:00,62.4,62.43,62.4,62.42,171141.0,48.5094,48.5328,48.5094,48.525,171141.0
2017-03-28 10:20:00,62.42,62.45,62.39,62.44,147127.0,48.525,48.5483,48.5017,48.5405,147127.0
2017-03-28 10:25:00,62.44,62.44,62.41,62.43,61651.0,48.5405,48.5405,48.5172,48.5328,61651.0
2017-03-28 10:30:00,62.43,62.45,62.42,62.44,101259.0,48.5328,48.5483,48.525,48.5405,101259.0
2017-03-28 10:35:00,62.44,62.48,62.43,62.47,205489.0,48.5405,48.5716,48.5328,48.5639,205489.0
2017-03-28 10:40:00,62.47,62.51,62.47,62.5,82987.0,48.5639,48.595,48.5639,48.5872,82987.0
2017-03-28 10:45:00,62.5,62.53,62.49,62.51,97595.0,48.5872,48.6105,48.5794,48.595,97595.0
2017-03-28 10:50:00,62.52,62.54,62.5,62.54,142159.0,48.6027,48.6183,48.5872,48.6183,142159.0
2017-03-28 10:55:00,62.54,62.58,62.53,62.58,149415.0,48.6183,48.6494,48.6105,48.6494,149415.0
2017-03-28 11:00:00,62.58,62.61,62.57,62.6,296671.0,48.6494,48.6727,48.6416,48.6649,296671.0
2017-03-28 11:05:00,62.6,62.63,62.6,62.6,286137.0,48.6649,48.6882,48.6649,48.6649,286137.0
2017-03-28 11:10:00,62.61,62.64,62.58,62.61,242576.0,48.6727,48.696,48.6494,48.6727,242576.0
2017-03-28 11:15:00,62.61,62.63,62.6,62.6,402611.0,48.6727,48.6882,48.6649,48.6649,402611.0
2017-03-28 11:20:00,62.6,62.62,62.58,62.62,327031.0,48.6649,48.6805,48.6494,48.6805,327031.0
2017-03-28 11:25:00,62.62,62.65,62.6,62.62,364955.0,48.6805,48.7038,48.6649,48.6805,364955.0
2017-03-28 11:30:00,62.61,62.65,62.61,62.64,406815.0,48.6727,48.7038,48.6727,48.696,406815.0
2017-03-28 11:35:00,62.63,62.63,62.6,62.61,152930.0,48.6882,48.6882,48.6649,48.6727,152930.0
2017-03-28 11:40:00,62.6,62.61,62.59,62.6,135922.0,48.6649,48.6727,48.6571,48.6649,135922.0
2017-03-28 11:45:00,62.6,62.63,62.59,62.63,175870.0,48.6649,48.6882,48.6571,48.6882,175870.0
2017-03-28 11:50:00,62.63,62.64,62.61,62.63,95576.0,48.6882,48.696,48.6727,48.6882,95576.0
2017-03-28 11:55:00,62.63,62.64,62.6,62.6,111536.0,48.6882,48.696,48.6649,48.6649,111536.0
2017-03-28 12:00:00,62.6,62.61,62.59,62.61,72817.0,48.6649,48.6727,48.6571,48.6727,72817.0
2017-03-28 12:05:00,62.61,62.62,62.6,62.61,78855.0,48.6727,48.6805,48.6649,48.6727,78855.0
2017-03-28 12:10:00,62.61,62.61,62.58,62.61,91670.0,48.6727,48.6727,48.6494,48.6727,91670.0
2017-03-28 12:15:00,62.61,62.62,62.57,62.58,118248.0,48.6727,48.6805,48.6416,48.6494,118248.0
2017-03-28 12:20:00,62.57,62.58,62.55,62.57,106678.0,48.6416,48.6494,48.626,48.6416,106678.0
2017-03-28 12:25:00,62.57,62.57,62.54,62.56,51094.0,48.6416,48.6416,48.6183,48.6338,51094.0
2017-03-28 12:30:00,62.55,62.56,62.53,62.55,33924.0,48.626,48.6338,48.6105,48.626,33924.0
2017-03-28 12:35:00,62.54,62.56,62.54,62.55,11833.0,48.6183,48.6338,48.6183,48.626,11833.0
2017-03-28 12:40:00,62.55,62.56,62.53,62.54,42489.0,48.626,48.6338,48.6105,48.6183,42489.0
2017-03-28 12:45:00,62.54,62.55,62.51,62.51,135532.0,48.6183,48.626,48.595,48.595,135532.0
2017-03-28 12:50:00,62.52,62.52,62.5,62.5,94456.0,48.6027,48.6027,48.5872,48.5872,94456.0
2017-03-28 12:55:00,62.51,62.53,62.5,62.52,226112.0,48.595,48.6105,48.5872,48.6027,226112.0
2017-03-28 13:00:00,62.53,62.55,62.53,62.55,65608.0,48.6105,48.626,48.6105,48.626,65608.0
2017-03-28 13:05:00,62.54,62.55,62.53,62.55,103650.0,48.6183,48.626,48.6105,48.626,103650.0
2017-03-28 13:10:00,62.55,62.58,62.54,62.58,56887.0,48.626,48.6494,48.6183,48.6494,56887.0
2017-03-28 13:15:00,62.57,62.58,62.55,62.57,50997.0,48.6416,48.6494,48.626,48.6416,50997.0
2017-03-28 13:20:00,62.57,62.57,62.55,62.56,59287.0,48.6416,48.6416,48.626,48.6338,59287.0
2017-03-28 13:25:00,62.56,62.57,62.54,62.55,336606.0,48.6338,48.6416,48.6183,48.626,336606.0
2017-03-28 13:30:00,62.55,62.56,62.52,62.54,76771.0,48.626,48.6338,48.6027,48.6183,76771.0
2017-03-28 13:35:00,62.54,62.55,62.51,62.53,72692.0,48.6183,48.626,48.595,48.6105,72692.0
2017-03-28 13:40:00,62.53,62.58,62.53,62.57,123223.0,48.6105,48.6494,48.6105,48.6416,123223.0
2017-03-28 13:45:00,62.58,62.58,62.55,62.57,198432.0,48.6494,48.6494,48.626,48.6416,198432.0
2017-03-28 13:50:00,62.58,62.58,62.55,62.55,66536.0,48.6494,48.6494,48.626,48.626,66536.0
2017-03-28 13:55:00,62.56,62.58,62.55,62.57,173067.0,48.6338,48.6494,48.626,48.6416,173067.0
2017-03-28 14:00:00,62.57,62.57,62.52,62.54,158126.0,48.6416,48.6416,48.6027,48.6183,158126.0
2017-03-28 14:05:00,62.54,62.54,62.49,62.52,150901.0,48.6183,48.6183,48.5794,48.6027,150901.0
2017-03-28 14:10:00,62.52,62.54,62.52,62.54,94714.0,48.6027,48.6183,48.6027,48.6183,94714.0
2017-03-28 14:15:00,62.54,62.56,62.53,62.54,96581.0,48.6183,48.6338,48.6105,48.6183,96581.0
2017-03-28 14:20:00,62.54,62.55,62.52,62.55,65289.0,48.6183,48.626,48.6027,48.626,65289.0
2017-03-28 14:25:00,62.54,62.56,62.54,62.54,80657.0,48.6183,48.6338,48.6183,48.6183,80657.0
2017-03-28 14:30:00,62.54,62.55,62.53,62.55,96169.0,48.6183,48.626,48.6105,48.626,96169.0
2017-03-28 14:35:00,62.54,62.58,62.54,62.57,100983.0,48.6183,48.6494,48.6183,48.6416,100983.0
2017-03-28 14:40:00,62.58,62.58,62.55,62.57,136709.0,48.6494,48.6494,48.626,48.6416,136709.0
2017-03-28 14:45:00,62.57,62.6,62.55,62.57,115190.0,48.6416,48.6649,48.626,48.6416,115190.0
2017-03-28 14:50:00,62.57,62.57,62.55,62.56,46400.0,48.6416,48.6416,48.626,48.6338,46400.0
2017-03-28 14:55:00,62.56,62.56,62.5,62.51,276451.0,48.6338,48.6338,48.5872,48.595,276451.0
2017-03-28 15:00:00,62.51,62.54,62.5,62.54,127958.0,48.595,48.6183,48.5872,48.6183,127958.0
2017-03-28 15:05:00,62.54,62.55,62.52,62.54,135104.0,48.6183,48.626,48.6027,48.6183,135104.0
2017-03-28 15:10:00,62.53,62.56,62.52,62.55,127924.0,48.6105,48.6338,48.6027,48.626,127924.0
2017-03-28 15:15:00,62.56,62.56,62.51,62.52,106115.0,48.6338,48.6338,48.595,48.6027,106115.0
2017-03-28 15:20:00,62.52,62.54,62.5,62.53,195086.0,48.6027,48.6183,48.5872,48.6105,195086.0
2017-03-28 15:25:00,62.53,62.56,62.52,62.55,84044.0,48.6105,48.6338,48.6027,48.626,84044.0
2017-03-28 15:30:00,62.55,62.57,62.54,62.56,140306.0,48.626,48.6416,48.6183,48.6338,140306.0
2017-03-28 15:35:00,62.56,62.58,62.55,62.57,139557.0,48.6338,48.6494,48.626,48.6416,139557.0
2017-03-28 15:40:00,62.58,62.6,62.57,62.58,171782.0,48.6494,48.6649,48.6416,48.6494,171782.0
2017-03-28 15:45:00,62.58,62.58,62.55,62.57,266901.0,48.6494,48.6494,48.626,48.6416,266901.0
2017-03-28 15:50:00,62.56,62.58,62.55,62.58,433316.0,48.6338,48.6494,48.626,48.6494,433316.0
2017-03-28 15:55:00,62.58,62.62,62.57,62.6,994237.0,48.6494,48.6805,48.6416,48.6649,994237.0
2017-03-29 09:30:00,62.29,62.35,62.28,62.34,472108.0,48.4239,48.4706,48.4162,48.4628,472108.0
2017-03-29 09:35:00,62.34,62.36,62.31,62.35,111579.0,48.4628,48.4783,48.4395,48.4706,111579.0
2017-03-29 09:40:00,62.35,62.37,62.34,62.34,199761.0,48.4706,48.4861,48.4628,48.4628,199761.0
2017-03-29 09:45:00,62.34,62.34,62.29,62.32,315653.0,48.4628,48.4628,48.4239,48.4472,315653.0
2017-03-29 09:50:00,62.32,62.35,62.29,62.34,189815.0,48.4472,48.4706,48.4239,48.4628,189815.0
2017-03-29 09:55:00,62.34,62.38,62.34,62.38,137177.0,48.4628,48.4939,48.4628,48.4939,137177.0
2017-03-29 10:00:00,62.37,62.39,62.35,62.36,167196.0,48.4861,48.5017,48.4706,48.4783,167196.0
2017-03-29 10:05:00,62.35,62.39,62.33,62.34,256475.0,48.4706,48.5017,48.455,48.4628,256475.0
2017-03-29 10:10:00,62.34,62.38,62.33,62.36,116561.0,48.4628,48.4939,48.455,48.4783,116561.0
2017-03-29 10:15:00,62.36,62.37,62.34,62.36,154731.0,48.4783,48.4861,48.4628,48.4783,154731.0
2017-03-29 10:20:00,62.36,62.37,62.34,62.35,157909.0,48.4783,48.4861,48.4628,48.4706,157909.0
2017-03-29 10:25:00,62.35,62.37,62.35,62.37,51233.0,48.4706,48.4861,48.4706,48.4861,51233.0
2017-03-29 10:30:00,62.37,62.43,62.37,62.42,143168.0,48.4861,48.5328,48.4861,48.525,143168.0
2017-03-29 10:35:00,62.42,62.46,62.42,62.44,79579.0,48.525,48.5561,48.525,48.5405,79579.0
2017-03-29 10:40:00,62.44,62.46,62.42,62.43,68505.0,48.5405,48.5561,48.525,48.5328,68505.0
2017-03-29 10:45:00,62.43,62.47,62.43,62.45,76396.0,48.5328,48.5639,48.5328,48.5483,76396.0
2017-03-29 10:50:00,62.45,62.47,62.44,62.44,139152.0,48.5483,48.5639,48.5405,48.5405,139152.0
2017-03-29 10:55:00,62.44,62.44,62.41,62.42,76740.0,48.5405,48.5405,48.5172,48.525,76740.0
2017-03-29 11:00:00,62.41,62.43,62.39,62.41,145158.0,48.5172,48.5328,48.5017,48.5172,145158.0
2017-03-29 11:05:00,62.42,62.43,62.4,62.42,82464.0,48.525,48.5328,48.5094,48.525,82464.0
2017-03-29 11:10:00,62.41,62.44,62.41,62.42,58478.0,48.5172,48.5405,48.5172,48.525,58478.0
2017-03-29 11:15:00,62.42,62.43,62.4,62.41,180775.0,48.525,48.5328,48.5094,48.5172,180775.0
2017-03-29 11:20:00,62.42,62.44,62.41,62.42,81591.0,48.525,48.5405,48.5172,48.525,81591.0
2017-03-29 11:25:00,62.42,62.46,62.42,62.44,285188.0,48.525,48.5561,48.525,48.5405,285188.0
2017-03-29 11:30:00,62.45,62.46,62.42,62.46,286080.0,48.5483,48.5561,48.525,48.5561,286080.0
2017-03-29 11:35:00,62.46,62.48,62.39,62.4,134660.0,48.5561,48.5716,48.5017,48.5094,134660.0
2017-03-29 11:40:00,62.39,62.4,62.37,62.38,30193.0,48.5017,48.5094,48.4861,48.4939,30193.0
2017-03-29 11:45:00,62.38,62.38,62.36,62.38,102799.0,48.4939,48.4939,48.4783,48.4939,102799.0
2017-03-29 11:50:00,62.37,62.39,62.35,62.38,62188.0,48.4861,48.5017,48.4706,48.4939,62188.0
2017-03-29 11:55:00,62.38,62.4,62.37,62.39,28359.0,48.4939,48.5094,48.4861,48.5017,28359.0
2017-03-29 12:00:00,62.4,62.41,62.39,62.4,42148.0,48.5094,48.5172,48.5017,48.5094,42148.0
2017-03-29 12:05:00,62.4,62.41,62.39,62.41,56538.0,48.5094,48.5172,48.5017,48.5172,56538.0
2017-03-29 12:10:00,62.41,62.41,62.4,62.41,15187.0,48.5172,48.5172,48.5094,48.5172,15187.0
2017-03-29 12:15:00,62.41,62.42,62.39,62.41,43727.0,48.5172,48.525,48.5017,48.5172,43727.0
2017-03-29 12:20:00,62.41,62.42,62.4,62.42,27309.0,48.5172,48.525,48.5094,48.525,27309.0
2017-03-29 12:25:00,62.42,62.42,62.41,62.41,17872.0,48.525,48.525,48.5172,48.5172,17872.0
2017-03-29 12:30:00,62.42,62.42,62.41,62.41,63280.0,48.525,48.525,48.5172,48.5172,63280.0
2017-03-29 12:35:00,62.41,62.42,62.39,62.4,111027.0,48.5172,48.525,48.5017,48.5094,111027.0
2017-03-29 12:40:00,62.4,62.41,62.38,62.4,162821.0,48.5094,48.5172,48.4939,48.5094,162821.0
2017-03-29 12:45:00,62.41,62.41,62.4,62.41,163901.0,48.5172,48.5172,48.5094,48.5172,163901.0
2017-03-29 12:50:00,62.41,62.43,62.4,62.42,121609.0,48.5172,48.5328,48.5094,48.525,121609.0
2017-03-29 12:55:00,62.42,62.42,62.39,62.4,81702.0,48.525,48.525,48.5017,48.5094,81702.0
2017-03-29 13:00:00,62.39,62.42,62.39,62.41,151062.0,48.5017,48.525,48.5017,48.5172,151062.0
2017-03-29 13:05:00,62.41,62.42,62.4,62.41,96372.0,48.5172,48.525,48.5094,48.5172,96372.0
2017-03-29 13:10:00,62.41,62.44,62.4,62.43,86536.0,48.5172,48.5405,48.5094,48.5328,86536.0
2017-03-29 13:15:00,62.43,62.45,62.42,62.44,187381.0,48.5328,48.5483,48.525,48.5405,187381.0
2017-03-29 13:20:00,62.44,62.48,62.44,62.48,111393.0,48.5405,48.5716,48.5405,48.5716,111393.0
2017-03-29 13:25:00,62.48,62.49,62.46,62.49,275799.0,48.5716,48.5794,48.5561,48.5794,275799.0
2017-03-29 13:30:00,62.49,62.49,62.47,62.49,67567.0,48.5794,48.5794,48.5639,48.5794,67567.0
2017-03-29 13:35:00,62.48,62.51,62.48,62.49,154350.0,48.5716,48.595,48.5716,48.5794,154350.0
2017-03-29 13:40:00,62.49,62.51,62.48,62.51,107292.0,48.5794,48.595,48.5716,48.595,107292.0
2017-03-29 13:45:00,62.5,62.52,62.5,62.52,225521.0,48.5872,48.6027,48.5872,48.6027,225521.0
2017-03-29 13:50:00,62.52,62.52,62.5,62.51,100459.0,48.6027,48.6027,48.5872,48.595,100459.0
2017-03-29 13:55:00,62.51,62.52,62.5,62.5,111617.0,48.595,48.6027,48.5872,48.5872,111617.0
2017-03-29 14:00:00,62.5,62.51,62.47,62.5,160303.0,48.5872,48.595,48.5639,48.5872,160303.0
2017-03-29 14:05:00,62.5,62.51,62.49,62.49,201595.0,48.5872,48.595,48.5794,48.5794,201595.0
2017-03-29 14:10:00,62.49,62.5,62.48,62.49,242203.0,48.5794,48.5872,48.5716,48.5794,242203.0
2017-03-29 14:15:00,62.49,62.5,62.48,62.48,177185.0,48.5794,48.5872,48.5716,48.5716,177185.0
2017-03-29 14:20:00,62.48,62.51,62.48,62.5,149896.0,48.5716,48.595,48.5716,48.5872,149896.0
2017-03-29 14:25:00,62.5,62.51,62.49,62.51,121694.0,48.5872,48.595,48.5794,48.595,121694.0
2017-03-29 14:30:00,62.51,62.51,62.5,62.5,84630.0,48.595,48.595,48.5872,48.5872,84630.0
2017-03-29 14:35:00,62.5,62.52,62.5,62.51,112454.0,48.5872,48.6027,48.5872,48.595,112454.0
2017-03-29 14:40:00,62.51,62.53,62.5,62.52,135406.0,48.595,48.6105,48.5872,48.6027,135406.0
2017-03-29 14:45:00,62.52,62.54,62.52,62.53,151682.0,48.6027,48.6183,48.6027,48.6105,151682.0
2017-03-29 14:50:00,62.52,62.53,62.51,62.53,64930.0,48.6027,48.6105,48.595,48.6105,64930.0
2017-03-29 14:55:00,62.53,62.55,62.52,62.55,156602.0,48.6105,48.626,48.6027,48.626,156602.0
2017-03-29 15:00:00,62.55,62.57,62.54,62.56,120734.0,48.626,48.6416,48.6183,48.6338,120734.0
2017-03-29 15:05:00,62.56,62.57,62.55,62.57,185182.0,48.6338,48.6416,48.626,48.6416,185182.0
2017-03-29 15:10:00,62.57,62.57,62.54,62.55,169668.0,48.6416,48.6416,48.6183,48.626,169668.0
2017-03-29 15:15:00,62.55,62.57,62.54,62.56,114776.0,48.626,48.6416,48.6183,48.6338,114776.0
2017-03-29 15:20:00,62.56,62.57,62.55,62.55,85505.0,48.6338,48.6416,48.626,48.626,85505.0
2017-03-29 15:25:00,62.55,62.56,62.54,62.55,87588.0,48.626,48.6338,48.6183,48.626,87588.0
2017-03-29 15:30:00,62.55,62.56,62.54,62.54,101572.0,48.626,48.6338,48.6183,48.6183,101572.0
2017-03-29 15:35:00,62.54,62.56,62.53,62.55,229060.0,48.6183,48.6338,48.6105,48.626,229060.0
2017-03-29 15:40:00,62.55,62.57,62.54,62.55,231607.0,48.626,48.6416,48.6183,48.626,231607.0
2017-03-29 15:45:00,62.55,62.56,62.53,62.55,259918.0,48.626,48.6338,48.6105,48.626,259918.0
2017-03-29 15:50:00,62.56,62.56,62.52,62.53,412331.0,48.6338,48.6338,48.6027,48.6105,412331.0
2017-03-29 15:55:00,62.53,62.63,62.52,62.61,4950758.0,48.6105,48.6882,48.6027,48.6727,4950758.0
2017-03-30 09:30:00,62.43,62.46,62.43,62.45,285287.0,48.5328,48.5561,48.5328,48.5483,285287.0
2017-03-30 09:35:00,62.45,62.47,62.42,62.45,466664.0,48.5483,48.5639,48.525,48.5483,466664.0
2017-03-30 09:40:00,62.46,62.46,62.43,62.43,166506.0,48.5561,48.5561,48.5328,48.5328,166506.0
2017-03-30 09:45:00,62.44,62.46,62.42,62.44,243557.0,48.5405,48.5561,48.525,48.5405,243557.0
2017-03-30 09:50:00,62.45,62.45,62.42,62.42,87145.0,48.5483,48.5483,48.525,48.525,87145.0
2017-03-30 09:55:00,62.43,62.45,62.42,62.42,76891.0,48.5328,48.5483,48.525,48.525,76891.0
2017-03-30 10:00:00,62.42,62.46,62.42,62.46,143968.0,48.525,48.5561,48.525,48.5561,143968.0
2017-03-30 10:05:00,62.46,62.47,62.45,62.45,42268.0,48.5561,48.5639,48.5483,48.5483,42268.0
2017-03-30 10:10:00,62.45,62.5,62.45,62.48,95594.0,48.5483,48.5872,48.5483,48.5716,95594.0
2017-03-30 10:15:00,62.49,62.5,62.47,62.48,148007.0,48.5794,48.5872,48.5639,48.5716,148007.0
2017-03-30 10:20:00,62.48,62.48,62.45,62.47,69627.0,48.5716,48.5716,48.5483,48.5639,69627.0
2017-03-30 10:25:00,62.47,62.47,62.44,62.45,370696.0,48.5639,48.5639,48.5405,48.5483,370696.0
2017-03-30 10:30:00,62.46,62.48,62.44,62.47,151789.0,48.5561,48.5716,48.5405,48.5639,151789.0
2017-03-30 10:35:00,62.47,62.5,62.47,62.5,141797.0,48.5639,48.5872,48.5639,48.5872,141797.0
2017-03-30 10:40:00,62.5,62.51,62.49,62.5,62901.0,48.5872,48.595,48.5794,48.5872,62901.0
2017-03-30 10:45:00,62.5,62.52,62.49,62.52,47146.0,48.5872,48.6027,48.5794,48.6027,47146.0
2017-03-30 10:50:00,62.52,62.53,62.5,62.53,100031.0,48.6027,48.6105,48.5872,48.6105,100031.0
2017-03-30 10:55:00,62.53,62.54,62.51,62.54,233444.0,48.6105,48.6183,48.595,48.6183,233444.0
2017-03-30 11:00:00,62.55,62.55,62.53,62.55,105162.0,48.626,48.626,48.6105,48.626,105162.0
2017-03-30 11:05:00,62.55,62.55,62.52,62.54,623678.0,48.626,48.626,48.6027,48.6183,623678.0
2017-03-30 11:10:00,62.54,62.54,62.52,62.53,149475.0,48.6183,48.6183,48.6027,48.6105,149475.0
2017-03-30 11:15:00,62.53,62.55,62.52,62.54,182838.0,48.6105,48.626,48.6027,48.6183,182838.0
2017-03-30 11:20:00,62.54,62.54,62.51,62.52,118746.0,48.6183,48.6183,48.595,48.6027,118746.0
2017-03-30 11:25:00,62.53,62.54,62.52,62.54,123295.0,48.6105,48.6183,48.6027,48.6183,123295.0
2017-03-30 11:30:00,62.54,62.55,62.52,62.53,236553.0,48.6183,48.626,48.6027,48.6105,236553.0
2017-03-30 11:35:00,62.53,62.54,62.5,62.51,252962.0,48.6105,48.6183,48.5872,48.595,252962.0
2017-03-30 11:40:00,62.51,62.52,62.49,62.5,187037.0,48.595,48.6027,48.5794,48.5872,187037.0
2017-03-30 11:45:00,62.51,62.52,62.5,62.5,39328.0,48.595,48.6027,48.5872,48.5872,39328.0
2017-03-30 11:50:00,62.5,62.52,62.49,62.5,55017.0,48.5872,48.6027,48.5794,48.5872,55017.0
2017-03-30 11:55:00,62.5,62.51,62.47,62.47,117881.0,48.5872,48.595,48.5639,48.5639,117881.0
2017-03-30 12:00:00,62.47,62.5,62.47,62.49,365514.0,48.5639,48.5872,48.5639,48.5794,365514.0
2017-03-30 12:05:00,62.48,62.5,62.48,62.49,54090.0,48.5716,48.5872,48.5716,48.5794,54090.0
2017-03-30 12:10:00,62.49,62.5,62.47,62.47,60021.0,48.5794,48.5872,48.5639,48.5639,60021.0
2017-03-30 12:15:00,62.48,62.51,62.47,62.51,119573.0,48.5716,48.595,48.5639,48.595,119573.0
2017-03-30 12:20:00,62.5,62.51,62.49,62.49,22465.0,48.5872,48.595,48.5794,48.5794,22465.0
2017-03-30 12:25:00,62.49,62.52,62.49,62.51,43620.0,48.5794,48.6027,48.5794,48.595,43620.0
2017-03-30 12:30:00,62.51,62.52,62.5,62.51,35638.0,48.595,48.6027,48.5872,48.595,35638.0
2017-03-30 12:35:00,62.51,62.52,62.46,62.47,74132.0,48.595,48.6027,48.5561,48.5639,74132.0
2017-03-30 12:40:00,62.47,62.48,62.46,62.48,63611.0,48.5639,48.5716,48.5561,48.5716,63611.0
2017-03-30 12:45:00,62.48,62.49,62.47,62.48,56728.0,48.5716,48.5794,48.5639,48.5716,56728.0
2017-03-30 12:50:00,62.48,62.48,62.44,62.45,121093.0,48.5716,48.5716,48.5405,48.5483,121093.0
2017-03-30 12:55:00,62.45,62.46,62.4,62.4,157386.0,48.5483,48.5561,48.5094,48.5094,157386.0
2017-03-30 13:00:00,62.41,62.41,62.38,62.39,92860.0,48.5172,48.5172,48.4939,48.5017,92860.0
2017-03-30 13:05:00,62.39,62.4,62.37,62.39,58056.0,48.5017,48.5094,48.4861,48.5017,58056.0
2017-03-30 13:10:00,62.4,62.42,62.39,62.41,162471.0,48.5094,48.525,48.5017,48.5172,162471.0
2017-03-30 13:15:00,62.41,62.43,62.4,62.41,230342.0,48.5172,48.5328,48.5094,48.5172,230342.0
2017-03-30 13:20:00,62.41,62.43,62.4,62.43,51004.0,48.5172,48.5328,48.5094,48.5328,51004.0
2017-03-30 13:25:00,62.43,62.44,62.41,62.41,29465.0,48.5328,48.5405,48.5172,48.5172,29465.0
2017-03-30 13:30:00,62.42,62.42,62.38,62.41,188934.0,48.525,48.525,48.4939,48.5172,188934.0
2017-03-30 13:35:00,62.42,62.43,62.4,62.42,50293.0,48.525,48.5328,48.5094,48.525,50293.0
2017-03-30 13:40:00,62.42,62.43,62.41,62.41,62497.0,48.525,48.5328,48.5172,48.5172,62497.0
2017-03-30 13:45:00,62.41,62.42,62.4,62.41,73994.0,48.5172,48.525,48.5094,48.5172,73994.0
2017-03-30 13:50:00,62.41,62.42,62.39,62.41,54046.0,48.5172,48.525,48.5017,48.5172,54046.0
2017-03-30 13:55:00,62.41,62.41,62.39,62.41,197118.0,48.5172,48.5172,48.5017,48.5172,197118.0
2017-03-30 14:00:00,62.4,62.41,62.4,62.4,48471.0,48.5094,48.5172,48.5094,48.5094,48471.0
2017-03-30 14:05:00,62.4,62.41,62.38,62.41,122784.0,48.5094,48.5172,48.4939,48.5172,122784.0
2017-03-30 14:10:00,62.4,62.42,62.4,62.41,66519.0,48.5094,48.525,48.5094,48.5172,66519.0
2017-03-30 14:15:00,62.42,62.42,62.4,62.4,84422.0,48.525,48.525,48.5094,48.5094,84422.0
2017-03-30 14:20:00,62.41,62.41,62.39,62.4,45754.0,48.5172,48.5172,48.5017,48.5094,45754.0
2017-03-30 14:25:00,62.4,62.43,62.39,62.42,78128.0,48.5094,48.5328,48.5017,48.525,78128.0
2017-03-30 14:30:00,62.42,62.43,62.41,62.42,73037.0,48.525,48.5328,48.5172,48.525,73037.0
2017-03-30 14:35:00,62.42,62.42,62.4,62.41,103650.0,48.525,48.525,48.5094,48.5172,103650.0
2017-03-30 14:40:00,62.41,62.41,62.38,62.39,115216.0,48.5172,48.5172,48.4939,48.5017,115216.0
2017-03-30 14:45:00,62.39,62.4,62.37,62.38,68971.0,48.5017,48.5094,48.4861,48.4939,68971.0
2017-03-30 14:50:00,62.38,62.39,62.37,62.37,92477.0,48.4939,48.5017,48.4861,48.4861,92477.0
2017-03-30 14:55:00,62.37,62.39,62.36,62.38,158385.0,48.4861,48.5017,48.4783,48.4939,158385.0
2017-03-30 15:00:00,62.38,62.39,62.37,62.38,164637.0,48.4939,48.5017,48.4861,48.4939,164637.0
2017-03-30 15:05:00,62.38,62.39,62.36,62.37,108870.0,48.4939,48.5017,48.4783,48.4861,108870.0
2017-03-30 15:10:00,62.37,62.38,62.36,62.37,34247.0,48.4861,48.4939,48.4783,48.4861,34247.0
2017-03-30 15:15:00,62.37,62.38,62.36,62.37,43558.0,48.4861,48.4939,48.4783,48.4861,43558.0
2017-03-30 15:20:00,62.37,62.38,62.36,62.38,115146.0,48.4861,48.4939,48.4783,48.4939,115146.0
2017-03-30 15:25:00,62.37,62.38,62.35,62.36,90466.0,48.4861,48.4939,48.4706,48.4783,90466.0
2017-03-30 15:30:00,62.36,62.37,62.35,62.37,290236.0,48.4783,48.4861,48.4706,48.4861,290236.0
2017-03-30 15:35:00,62.36,62.37,62.35,62.35,807366.0,48.4783,48.4861,48.4706,48.4706,807366.0
2017-03-30 15:40:00,62.35,62.36,62.34,62.35,476092.0,48.4706,48.4783,48.4628,48.4706,476092.0
2017-03-30 15:45:00,62.35,62.35,62.33,62.34,349462.0,48.4706,48.4706,48.455,48.4628,349462.0
2017-03-30 15:50:00,62.34,65.36,62.32,62.33,499783.0,48.4628,50.8105,48.4472,48.455,499783.0
2017-03-30 15:55:00,62.33,62.39,62.32,62.37,868010.0,48.455,48.5017,48.4472,48.4861,868010.0
2017-03-31 09:30:00,62.11,62.12,62.05,62.08,491603.0,48.284,48.2918,48.2374,48.2607,491603.0
2017-03-31 09:35:00,62.09,62.11,62.08,62.1,210096.0,48.2684,48.284,48.2607,48.2762,210096.0
2017-03-31 09:40:00,62.1,62.13,62.08,62.11,2140923.0,48.2762,48.2995,48.2607,48.284,2140923.0
2017-03-31 09:45:00,62.11,62.16,62.11,62.13,2619123.0,48.284,48.3229,48.284,48.2995,2619123.0
2017-03-31 09:50:00,62.13,62.15,62.11,62.14,436121.0,48.2995,48.3151,48.284,48.3073,436121.0
2017-03-31 09:55:00,62.15,62.16,62.1,62.1,113452.0,48.3151,48.3229,48.2762,48.2762,113452.0
2017-03-31 10:00:00,62.1,62.13,62.09,62.12,151295.0,48.2762,48.2995,48.2684,48.2918,151295.0
2017-03-31 10:05:00,62.12,62.14,62.11,62.11,201218.0,48.2918,48.3073,48.284,48.284,201218.0
2017-03-31 10:10:00,62.12,62.12,62.09,62.11,195153.0,48.2918,48.2918,48.2684,48.284,195153.0
2017-03-31 10:15:00,62.1,62.12,62.07,62.09,113765.0,48.2762,48.2918,48.2529,48.2684,113765.0
2017-03-31 10:20:00,62.09,62.09,62.06,62.09,127094.0,48.2684,48.2684,48.2451,48.2684,127094.0
2017-03-31 10:25:00,62.09,62.09,62.07,62.08,49701.0,48.2684,48.2684,48.2529,48.2607,49701.0
2017-03-31 10:30:00,62.09,62.11,62.08,62.1,428081.0,48.2684,48.284,48.2607,48.2762,428081.0
2017-03-31 10:35:00,62.1,62.15,62.1,62.15,180872.0,48.2762,48.3151,48.2762,48.3151,180872.0
2017-03-31 10:40:00,62.15,62.16,62.13,62.15,62343.0,48.3151,48.3229,48.2995,48.3151,62343.0
2017-03-31 10:45:00,62.15,62.19,62.14,62.19,116656.0,48.3151,48.3462,48.3073,48.3462,116656.0
2017-03-31 10:50:00,62.19,62.2,62.18,62.2,123350.0,48.3462,48.354,48.3384,48.354,123350.0
2017-03-31 10:55:00,62.2,62.23,62.19,62.2,156216.0,48.354,48.3773,48.3462,48.354,156216.0
2017-03-31 11:00:00,62.2,62.22,62.17,62.18,153781.0,48.354,48.3695,48.3306,48.3384,153781.0
2017-03-31 11:05:00,62.17,62.2,62.16,62.19,167255.0,48.3306,48.354,48.3229,48.3462,167255.0
2017-03-31 11:10:00,62.19,62.28,62.18,62.27,271342.0,48.3462,48.4162,48.3384,48.4084,271342.0
2017-03-31 11:15:00,62.27,62.28,62.24,62.26,196942.0,48.4084,48.4162,48.3851,48.4006,196942.0
2017-03-31 11:20:00,62.26,62.29,62.25,62.28,177396.0,48.4006,48.4239,48.3928,48.4162,177396.0
2017-03-31 11:25:00,62.28,62.3,62.25,62.26,729614.0,48.4162,48.4317,48.3928,48.4006,729614.0
2017-03-31 11:30:00,62.26,62.27,62.21,62.26,331229.0,48.4006,48.4084,48.3617,48.4006,331229.0
2017-03-31 11:35:00,62.26,62.28,62.24,62.27,111927.0,48.4006,48.4162,48.3851,48.4084,111927.0
2017-03-31 11:40:00,62.27,62.27,62.25,62.26,169563.0,48.4084,48.4084,48.3928,48.4006,169563.0
2017-03-31 11:45:00,62.26,62.27,62.25,62.27,1660339.0,48.4006,48.4084,48.3928,48.4084,1660339.0
2017-03-31 11:50:00,62.28,62.28,62.25,62.26,149814.0,48.4162,48.4162,48.3928,48.4006,149814.0
2017-03-31 11:55:00,62.26,62.28,62.25,62.28,80830.0,48.4006,48.4162,48.3928,48.4162,80830.0
2017-03-31 12:00:00,62.27,62.29,62.26,62.29,81239.0,48.4084,48.4239,48.4006,48.4239,81239.0
2017-03-31 12:05:00,62.28,62.29,62.27,62.27,129330.0,48.4162,48.4239,48.4084,48.4084,129330.0
2017-03-31 12:10:00,62.28,62.3,62.27,62.3,111711.0,48.4162,48.4317,48.4084,48.4317,111711.0
2017-03-31 12:15:00,62.3,62.33,62.29,62.33,204988.0,48.4317,48.455,48.4239,48.455,204988.0
2017-03-31 12:20:00,62.33,62.35,62.31,62.34,88513.0,48.455,48.4706,48.4395,48.4628,88513.0
2017-03-31 12:25:00,62.34,62.34,62.32,62.32,107288.0,48.4628,48.4628,48.4472,48.4472,107288.0
2017-03-31 12:30:00,62.33,62.33,62.31,62.32,53364.0,48.455,48.455,48.4395,48.4472,53364.0
2017-03-31 12:35:00,62.32,62.34,62.32,62.34,78881.0,48.4472,48.4628,48.4472,48.4628,78881.0
2017-03-31 12:40:00,62.34,62.36,62.34,62.35,67925.0,48.4628,48.4783,48.4628,48.4706,67925.0
2017-03-31 12:45:00,62.35,62.36,62.33,62.34,156582.0,48.4706,48.4783,48.455,48.4628,156582.0
2017-03-31 12:50:00,62.33,62.34,62.32,62.33,91021.0,48.455,48.4628,48.4472,48.455,91021.0
2017-03-31 12:55:00,62.33,62.34,62.32,62.33,79319.0,48.455,48.4628,48.4472,48.455,79319.0
2017-03-31 13:00:00,62.34,62.34,62.3,62.32,95551.0,48.4628,48.4628,48.4317,48.4472,95551.0
2017-03-31 13:05:00,62.32,62.32,62.31,62.32,108075.0,48.4472,48.4472,48.4395,48.4472,108075.0
2017-03-31 13:10:00,62.32,62.33,62.31,62.32,149327.0,48.4472,48.455,48.4395,48.4472,149327.0
2017-03-31 13:15:00,62.32,62.33,62.31,62.33,75293.0,48.4472,48.455,48.4395,48.455,75293.0
2017-03-31 13:20:00,62.33,62.33,62.31,62.31,135126.0,48.455,48.455,48.4395,48.4395,135126.0
2017-03-31 13:25:00,62.31,62.35,62.3,62.35,170740.0,48.4395,48.4706,48.4317,48.4706,170740.0
2017-03-31 13:30:00,62.35,62.36,62.34,62.34,238750.0,48.4706,48.4783,48.4628,48.4628,238750.0
2017-03-31 13:35:00,62.34,62.35,62.33,62.34,154759.0,48.4628,48.4706,48.455,48.4628,154759.0
2017-03-31 13:40:00,62.34,62.34,62.31,62.32,60354.0,48.4628,48.4628,48.4395,48.4472,60354.0
2017-03-31 13:45:00,62.32,62.35,62.31,62.33,126855.0,48.4472,48.4706,48.4395,48.455,126855.0
2017-03-31 13:50:00,62.33,62.33,62.31,62.33,112931.0,48.455,48.455,48.4395,48.455,112931.0
2017-03-31 13:55:00,62.33,62.34,62.29,62.29,229004.0,48.455,48.4628,48.4239,48.4239,229004.0
2017-03-31 14:00:00,62.3,62.3,62.26,62.27,125921.0,48.4317,48.4317,48.4006,48.4084,125921.0
2017-03-31 14:05:00,62.27,62.28,62.26,62.27,70392.0,48.4084,48.4162,48.4006,48.4084,70392.0
2017-03-31 14:10:00,62.28,62.29,62.26,62.28,1811603.0,48.4162,48.4239,48.4006,48.4162,1811603.0
2017-03-31 14:15:00,62.28,62.31,62.27,62.3,195123.0,48.4162,48.4395,48.4084,48.4317,195123.0
2017-03-31 14:20:00,62.3,62.33,62.29,62.33,354561.0,48.4317,48.455,48.4239,48.455,354561.0
2017-03-31 14:25:00,62.33,62.33,62.3,62.31,162010.0,48.455,48.455,48.4317,48.4395,162010.0
2017-03-31 14:30:00,62.3,62.32,62.29,62.32,129587.0,48.4317,48.4472,48.4239,48.4472,129587.0
2017-03-31 14:35:00,62.32,62.33,62.31,62.32,79224.0,48.4472,48.455,48.4395,48.4472,79224.0
2017-03-31 14:40:00,62.31,62.32,62.29,62.29,168159.0,48.4395,48.4472,48.4239,48.4239,168159.0
2017-03-31 14:45:00,62.29,62.3,62.27,62.3,183771.0,48.4239,48.4317,48.4084,48.4317,183771.0
2017-03-31 14:50:00,62.3,62.31,62.28,62.3,219046.0,48.4317,48.4395,48.4162,48.4317,219046.0
2017-03-31 14:55:00,62.3,62.3,62.28,62.29,168510.0,48.4317,48.4317,48.4162,48.4239,168510.0
2017-03-31 15:00:00,62.28,62.32,62.28,62.3,176132.0,48.4162,48.4472,48.4162,48.4317,176132.0
2017-03-31 15:05:00,62.3,62.31,62.29,62.3,64234.0,48.4317,48.4395,48.4239,48.4317,64234.0
2017-03-31 15:10:00,62.3,62.31,62.29,62.3,76748.0,48.4317,48.4395,48.4239,48.4317,76748.0
2017-03-31 15:15:00,62.3,62.31,62.29,62.3,238909.0,48.4317,48.4395,48.4239,48.4317,238909.0
2017-03-31 15:20:00,62.3,62.31,62.29,62.3,210678.0,48.4317,48.4395,48.4239,48.4317,210678.0
2017-03-31 15:25:00,62.3,62.31,62.28,62.29,238367.0,48.4317,48.4395,48.4162,48.4239,238367.0
2017-03-31 15:30:00,62.29,62.34,62.29,62.33,126532.0,48.4239,48.4628,48.4239,48.455,126532.0
2017-03-31 15:35:00,62.34,62.35,62.31,62.33,317238.0,48.4628,48.4706,48.4395,48.455,317238.0
2017-03-31 15:40:00,62.32,62.33,62.28,62.29,257621.0,48.4472,48.455,48.4162,48.4239,257621.0
2017-03-31 15:45:00,62.29,62.29,62.24,62.26,274381.0,48.4239,48.4239,48.3851,48.4006,274381.0
2017-03-31 15:50:00,62.26,62.28,62.24,62.28,569497.0,48.4006,48.4162,48.3851,48.4162,569497.0
2017-03-31 15:55:00,62.28,62.29,62.22,62.28,3279843.0,48.4162,48.4239,48.3695,48.4162,3279843.0
2017-04-03 09:30:00,62.19,62.23,62.18,62.22,588513.0,48.3462,48.3773,48.3384,48.3695,588513.0
2017-04-03 09:35:00,62.22,62.23,62.19,62.21,169291.0,48.3695,48.3773,48.3462,48.3617,169291.0
2017-04-03 09:40:00,62.2,62.23,62.18,62.2,200995.0,48.354,48.3773,48.3384,48.354,200995.0
2017-04-03 09:45:00,62.2,62.21,62.16,62.17,89336.0,48.354,48.3617,48.3229,48.3306,89336.0
2017-04-03 09:50:00,62.17,62.19,62.15,62.17,177074.0,48.3306,48.3462,48.3151,48.3306,177074.0
2017-04-03 09:55:00,62.16,62.17,62.12,62.12,160947.0,48.3229,48.3306,48.2918,48.2918,160947.0
2017-04-03 10:00:00,62.12,62.14,62.09,62.12,612035.0,48.2918,48.3073,48.2684,48.2918,612035.0
2017-04-03 10:05:00,62.12,62.13,62.07,62.13,204991.0,48.2918,48.2995,48.2529,48.2995,204991.0
2017-04-03 10:10:00,62.12,62.14,62.09,62.13,1103926.0,48.2918,48.3073,48.2684,48.2995,1103926.0
2017-04-03 10:15:00,62.13,62.15,62.11,62.12,278793.0,48.2995,48.3151,48.284,48.2918,278793.0
2017-04-03 10:20:00,62.13,62.16,62.12,62.15,214828.0,48.2995,48.3229,48.2918,48.3151,214828.0
2017-04-03 10:25:00,62.15,62.17,62.14,62.16,349294.0,48.3151,48.3306,48.3073,48.3229,349294.0
2017-04-03 10:30:00,62.16,62.17,62.13,62.14,192897.0,48.3229,48.3306,48.2995,48.3073,192897.0
2017-04-03 10:35:00,62.14,62.14,62.11,62.14,258812.0,48.3073,48.3073,48.284,48.3073,258812.0
2017-04-03 10:40:00,62.14,62.15,62.12,62.14,176136.0,48.3073,48.3151,48.2918,48.3073,176136.0
2017-04-03 10:45:00,62.14,62.17,62.12,62.13,169500.0,48.3073,48.3306,48.2918,48.2995,169500.0
2017-04-03 10:50:00,62.13,62.13,62.04,62.06,725606.0,48.2995,48.2995,48.2296,48.2451,725606.0
2017-04-03 10:55:00,62.05,62.06,61.96,61.98,720970.0,48.2374,48.2451,48.1674,48.1829,720970.0
2017-04-03 11:00:00,61.98,61.98,61.94,61.96,519536.0,48.1829,48.1829,48.1518,48.1674,519536.0
2017-04-03 11:05:00,61.96,61.96,61.88,61.91,512136.0,48.1674,48.1674,48.1052,48.1285,512136.0
2017-04-03 11:10:00,61.91,61.94,61.91,61.93,96562.0,48.1285,48.1518,48.1285,48.1441,96562.0
2017-04-03 11:15:00,61.93,61.96,61.9,61.9,219431.0,48.1441,48.1674,48.1207,48.1207,219431.0
2017-04-03 11:20:00,61.9,61.94,61.89,61.94,224228.0,48.1207,48.1518,48.113,48.1518,224228.0
2017-04-03 11:25:00,61.94,61.96,61.93,61.96,400093.0,48.1518,48.1674,48.1441,48.1674,400093.0
2017-04-03 11:30:00,61.97,61.98,61.92,61.92,213430.0,48.1752,48.1829,48.1363,48.1363,213430.0
2017-04-03 11:35:00,61.92,61.93,61.9,61.93,132779.0,48.1363,48.1441,48.1207,48.1441,132779.0
2017-04-03 11:40:00,61.92,61.94,61.91,61.93,244007.0,48.1363,48.1518,48.1285,48.1441,244007.0
2017-04-03 11:45:00,61.94,61.94,61.89,61.89,264358.0,48.1518,48.1518,48.113,48.113,264358.0
2017-04-03 11:50:00,61.89,61.91,61.86,61.89,235371.0,48.113,48.1285,48.0896,48.113,235371.0
2017-04-03 11:55:00,61.89,61.89,61.84,61.85,253204.0,48.113,48.113,48.0741,48.0819,253204.0
2017-04-03 12:00:00,61.84,61.84,61.75,61.79,257289.0,48.0741,48.0741,48.0041,48.0352,257289.0
2017-04-03 12:05:00,61.79,61.83,61.79,61.82,156686.0,48.0352,48.0663,48.0352,48.0586,156686.0
2017-04-03 12:10:00,61.82,61.87,61.82,61.86,140323.0,48.0586,48.0974,48.0586,48.0896,140323.0
2017-04-03 12:15:00,61.86,61.89,61.85,61.89,209192.0,48.0896,48.113,48.0819,48.113,209192.0
2017-04-03 12:20:00,61.89,61.91,61.87,61.91,128247.0,48.113,48.1285,48.0974,48.1285,128247.0
2017-04-03 12:25:00,61.91,61.93,61.91,61.93,495325.0,48.1285,48.1441,48.1285,48.1441,495325.0
2017-04-03 12:30:00,61.93,61.93,61.91,61.92,193322.0,48.1441,48.1441,48.1285,48.1363,193322.0
2017-04-03 12:35:00,61.92,61.93,61.91,61.93,140616.0,48.1363,48.1441,48.1285,48.1441,140616.0
2017-04-03 12:40:00,61.93,61.95,61.92,61.94,87327.0,48.1441,48.1596,48.1363,48.1518,87327.0
2017-04-03 12:45:00,61.94,61.97,61.93,61.97,109113.0,48.1518,48.1752,48.1441,48.1752,109113.0
2017-04-03 12:50:00,61.97,61.97,61.93,61.95,164581.0,48.1752,48.1752,48.1441,48.1596,164581.0
2017-04-03 12:55:00,61.95,61.97,61.94,61.97,128776.0,48.1596,48.1752,48.1518,48.1752,128776.0
2017-04-03 13:00:00,61.96,61.99,61.95,61.99,209582.0,48.1674,48.1907,48.1596,48.1907,209582.0
2017-04-03 13:05:00,61.98,62.0,61.95,61.97,295598.0,48.1829,48.1985,48.1596,48.1752,295598.0
2017-04-03 13:10:00,61.97,62.0,61.96,61.98,157964.0,48.1752,48.1985,48.1674,48.1829,157964.0
2017-04-03 13:15:00,61.98,62.0,61.98,61.98,52060.0,48.1829,48.1985,48.1829,48.1829,52060.0
2017-04-03 13:20:00,61.98,62.01,61.98,61.98,174599.0,48.1829,48.2063,48.1829,48.1829,174599.0
2017-04-03 13:25:00,61.98,61.99,61.96,61.98,337492.0,48.1829,48.1907,48.1674,48.1829,337492.0
2017-04-03 13:30:00,61.98,61.99,61.97,61.98,87064.0,48.1829,48.1907,48.1752,48.1829,87064.0
2017-04-03 13:35:00,61.98,61.99,61.96,61.97,219938.0,48.1829,48.1907,48.1674,48.1752,219938.0
2017-04-03 13:40:00,61.97,61.97,61.94,61.95,140879.0,48.1752,48.1752,48.1518,48.1596,140879.0
2017-04-03 13:45:00,61.96,61.98,61.93,61.97,143043.0,48.1674,48.1829,48.1441,48.1752,143043.0
2017-04-03 13:50:00,61.96,61.98,61.95,61.97,114033.0,48.1674,48.1829,48.1596,48.1752,114033.0
2017-04-03 13:55:00,61.97,61.98,61.96,61.98,60359.0,48.1752,48.1829,48.1674,48.1829,60359.0
2017-04-03 14:00:00,61.98,61.99,61.97,61.98,120175.0,48.1829,48.1907,48.1752,48.1829,120175.0
2017-04-03 14:05:00,61.98,61.98,61.97,61.98,162227.0,48.1829,48.1829,48.1752,48.1829,162227.0
2017-04-03 14:10:00,61.98,61.98,61.95,61.98,165415.0,48.1829,48.1829,48.1596,48.1829,165415.0
2017-04-03 14:15:00,61.98,61.98,61.96,61.97,126960.0,48.1829,48.1829,48.1674,48.1752,126960.0
2017-04-03 14:20:00,61.97,61.97,61.95,61.97,160499.0,48.1752,48.1752,48.1596,48.1752,160499.0
2017-04-03 14:25:00,61.97,62.01,61.96,62.01,231080.0,48.1752,48.2063,48.1674,48.2063,231080.0
2017-04-03 14:30:00,62.01,62.02,62.0,62.01,125869.0,48.2063,48.214,48.1985,48.2063,125869.0
2017-04-03 14:35:00,62.01,62.02,62.0,62.02,218785.0,48.2063,48.214,48.1985,48.214,218785.0
2017-04-03 14:40:00,62.01,62.08,62.01,62.07,288188.0,48.2063,48.2607,48.2063,48.2529,288188.0
2017-04-03 14:45:00,62.08,62.09,62.06,62.08,142799.0,48.2607,48.2684,48.2451,48.2607,142799.0
2017-04-03 14:50:00,62.08,62.09,62.07,62.07,192812.0,48.2607,48.2684,48.2529,48.2529,192812.0
2017-04-03 14:55:00,62.08,62.08,62.06,62.07,160652.0,48.2607,48.2607,48.2451,48.2529,160652.0
2017-04-03 15:00:00,62.07,62.09,62.06,62.07,178270.0,48.2529,48.2684,48.2451,48.2529,178270.0
2017-04-03 15:05:00,62.08,62.08,62.05,62.08,263382.0,48.2607,48.2607,48.2374,48.2607,263382.0
2017-04-03 15:10:00,62.08,62.12,62.07,62.11,269697.0,48.2607,48.2918,48.2529,48.284,269697.0
2017-04-03 15:15:00,62.11,62.12,62.09,62.1,220252.0,48.284,48.2918,48.2684,48.2762,220252.0
2017-04-03 15:20:00,62.1,62.13,62.09,62.13,363434.0,48.2762,48.2995,48.2684,48.2995,363434.0
2017-04-03 15:25:00,62.12,62.13,62.11,62.12,308932.0,48.2918,48.2995,48.284,48.2918,308932.0
2017-04-03 15:30:00,62.12,62.12,62.1,62.11,414318.0,48.2918,48.2918,48.2762,48.284,414318.0
2017-04-03 15:35:00,62.12,62.14,62.11,62.13,398577.0,48.2918,48.3073,48.284,48.2995,398577.0
2017-04-03 15:40:00,62.14,62.16,62.13,62.16,423899.0,48.3073,48.3229,48.2995,48.3229,423899.0
2017-04-03 15:45:00,62.15,62.17,62.15,62.17,981301.0,48.3151,48.3306,48.3151,48.3306,981301.0
2017-04-03 15:50:00,62.17,62.19,62.16,62.19,1788002.0,48.3306,48.3462,48.3229,48.3462,1788002.0
2017-04-03 15:55:00,62.19,62.24,62.19,62.21,5901951.0,48.3462,48.3851,48.3462,48.3617,5901951.0
2017-04-04 09:30:00,61.93,61.95,61.91,61.94,870846.0,48.1441,48.1596,48.1285,48.1518,870846.0
2017-04-04 09:35:00,61.94,61.96,61.9,61.9,243403.0,48.1518,48.1674,48.1207,48.1207,243403.0
2017-04-04 09:40:00,61.91,61.97,61.91,61.96,241095.0,48.1285,48.1752,48.1285,48.1674,241095.0
2017-04-04 09:45:00,61.95,61.96,61.92,61.93,127339.0,48.1596,48.1674,48.1363,48.1441,127339.0
2017-04-04 09:50:00,61.93,61.94,61.9,61.91,125880.0,48.1441,48.1518,48.1207,48.1285,125880.0
2017-04-04 09:55:00,61.91,61.93,61.9,61.92,169211.0,48.1285,48.1441,48.1207,48.1363,169211.0
2017-04-04 10:00:00,61.92,61.94,61.87,61.88,177215.0,48.1363,48.1518,48.0974,48.1052,177215.0
2017-04-04 10:05:00,61.88,61.9,61.85,61.86,154397.0,48.1052,48.1207,48.0819,48.0896,154397.0
2017-04-04 10:10:00,61.86,61.89,61.85,61.88,123031.0,48.0896,48.113,48.0819,48.1052,123031.0
2017-04-04 10:15:00,61.88,61.9,61.87,61.89,542037.0,48.1052,48.1207,48.0974,48.113,542037.0
2017-04-04 10:20:00,61.89,61.93,61.88,61.93,382992.0,48.113,48.1441,48.1052,48.1441,382992.0
2017-04-04 10:25:00,61.93,61.93,61.9,61.92,80910.0,48.1441,48.1441,48.1207,48.1363,80910.0
2017-04-04 10:30:00,61.92,61.98,61.91,61.97,139008.0,48.1363,48.1829,48.1285,48.1752,139008.0
2017-04-04 10:35:00,61.97,62.01,61.96,61.98,178335.0,48.1752,48.2063,48.1674,48.1829,178335.0
2017-04-04 10:40:00,61.98,62.01,61.97,61.98,121020.0,48.1829,48.2063,48.1752,48.1829,121020.0
2017-04-04 10:45:00,61.98,61.98,61.95,61.95,132962.0,48.1829,48.1829,48.1596,48.1596,132962.0
2017-04-04 10:50:00,61.96,61.98,61.95,61.97,76518.0,48.1674,48.1829,48.1596,48.1752,76518.0
2017-04-04 10:55:00,61.96,61.99,61.95,61.98,146686.0,48.1674,48.1907,48.1596,48.1829,146686.0
2017-04-04 11:00:00,61.98,62.01,61.97,62.0,101534.0,48.1829,48.2063,48.1752,48.1985,101534.0
2017-04-04 11:05:00,62.01,62.02,61.99,62.02,111457.0,48.2063,48.214,48.1907,48.214,111457.0
2017-04-04 11:10:00,62.02,62.03,61.99,62.0,96329.0,48.214,48.2218,48.1907,48.1985,96329.0
2017-04-04 11:15:00,62.0,62.02,61.99,62.02,56794.0,48.1985,48.214,48.1907,48.214,56794.0
2017-04-04 11:20:00,62.02,62.05,62.02,62.05,78550.0,48.214,48.2374,48.214,48.2374,78550.0
2017-04-04 11:25:00,62.05,62.08,62.03,62.04,327803.0,48.2374,48.2607,48.2218,48.2296,327803.0
2017-04-04 11:30:00,62.04,62.06,62.03,62.06,619557.0,48.2296,48.2451,48.2218,48.2451,619557.0
2017-04-04 11:35:00,62.06,62.08,62.05,62.07,111890.0,48.2451,48.2607,48.2374,48.2529,111890.0
2017-04-04 11:40:00,62.08,62.09,62.07,62.08,182785.0,48.2607,48.2684,48.2529,48.2607,182785.0
2017-04-04 11:45:00,62.08,62.14,62.07,62.14,155221.0,48.2607,48.3073,48.2529,48.3073,155221.0
2017-04-04 11:50:00,62.14,62.14,62.11,62.12,85037.0,48.3073,48.3073,48.284,48.2918,85037.0
2017-04-04 11:55:00,62.11,62.13,62.09,62.1,196295.0,48.284,48.2995,48.2684,48.2762,196295.0
2017-04-04 12:00:00,62.1,62.1,62.07,62.08,83530.0,48.2762,48.2762,48.2529,48.2607,83530.0
2017-04-04 12:05:00,62.08,62.09,62.07,62.09,31597.0,48.2607,48.2684,48.2529,48.2684,31597.0
2017-04-04 12:10:00,62.08,62.1,62.08,62.1,78527.0,48.2607,48.2762,48.2607,48.2762,78527.0
2017-04-04 12:15:00,62.1,62.11,62.09,62.1,178729.0,48.2762,48.284,48.2684,48.2762,178729.0
2017-04-04 12:20:00,62.1,62.11,62.04,62.05,1358684.0,48.2762,48.284,48.2296,48.2374,1358684.0
2017-04-04 12:25:00,62.05,62.07,62.04,62.06,3344655.0,48.2374,48.2529,48.2296,48.2451,3344655.0
2017-04-04 12:30:00,62.06,62.07,62.05,62.07,156768.0,48.2451,48.2529,48.2374,48.2529,156768.0
2017-04-04 12:35:00,62.07,62.08,62.06,62.08,47185.0,48.2529,48.2607,48.2451,48.2607,47185.0
2017-04-04 12:40:00,62.08,62.08,62.06,62.07,42234.0,48.2607,48.2607,48.2451,48.2529,42234.0
2017-04-04 12:45:00,62.07,62.07,62.04,62.05,179495.0,48.2529,48.2529,48.2296,48.2374,179495.0
2017-04-04 12:50:00,62.05,62.06,62.03,62.04,52578.0,48.2374,48.2451,48.2218,48.2296,52578.0
2017-04-04 12:55:00,62.05,62.05,62.02,62.03,70728.0,48.2374,48.2374,48.214,48.2218,70728.0
2017-04-04 13:00:00,62.03,62.05,62.03,62.04,20860.0,48.2218,48.2374,48.2218,48.2296,20860.0
2017-04-04 13:05:00,62.04,62.04,62.03,62.04,46189.0,48.2296,48.2296,48.2218,48.2296,46189.0
2017-04-04 13:10:00,62.04,62.05,62.03,62.05,96014.0,48.2296,48.2374,48.2218,48.2374,96014.0
2017-04-04 13:15:00,62.05,62.07,62.04,62.07,168892.0,48.2374,48.2529,48.2296,48.2529,168892.0
2017-04-04 13:20:00,62.07,62.07,62.06,62.06,26662.0,48.2529,48.2529,48.2451,48.2451,26662.0
2017-04-04 13:25:00,62.07,62.07,62.03,62.04,104589.0,48.2529,48.2529,48.2218,48.2296,104589.0
2017-04-04 13:30:00,62.03,62.04,62.02,62.04,171896.0,48.2218,48.2296,48.214,48.2296,171896.0
2017-04-04 13:35:00,62.04,62.07,62.04,62.06,46546.0,48.2296,48.2529,48.2296,48.2451,46546.0
2017-04-04 13:40:00,62.06,62.07,62.06,62.07,117866.0,48.2451,48.2529,48.2451,48.2529,117866.0
2017-04-04 13:45:00,62.06,62.07,62.06,62.07,68831.0,48.2451,48.2529,48.2451,48.2529,68831.0
2017-04-04 13:50:00,62.07,62.08,62.06,62.07,46972.0,48.2529,48.2607,48.2451,48.2529,46972.0
2017-04-04 13:55:00,62.08,62.09,62.07,62.09,126523.0,48.2607,48.2684,48.2529,48.2684,126523.0
2017-04-04 14:00:00,62.09,62.1,62.08,62.09,75233.0,48.2684,48.2762,48.2607,48.2684,75233.0
2017-04-04 14:05:00,62.09,62.11,62.08,62.1,108951.0,48.2684,48.284,48.2607,48.2762,108951.0
2017-04-04 14:10:00,62.11,62.11,62.1,62.1,40243.0,48.284,48.284,48.2762,48.2762,40243.0
2017-04-04 14:15:00,62.11,62.11,62.1,62.11,69351.0,48.284,48.284,48.2762,48.284,69351.0
2017-04-04 14:20:00,62.1,62.11,62.09,62.11,101937.0,48.2762,48.284,48.2684,48.284,101937.0
2017-04-04 14:25:00,62.11,62.13,62.1,62.12,319056.0,48.284,48.2995,48.2762,48.2918,319056.0
2017-04-04 14:30:00,62.12,62.13,62.11,62.12,28420.0,48.2918,48.2995,48.284,48.2918,28420.0
2017-04-04 14:35:00,62.12,62.13,62.11,62.13,139012.0,48.2918,48.2995,48.284,48.2995,139012.0
2017-04-04 14:40:00,62.12,62.14,62.11,62.14,48099.0,48.2918,48.3073,48.284,48.3073,48099.0
2017-04-04 14:45:00,62.14,62.14,62.12,62.13,57344.0,48.3073,48.3073,48.2918,48.2995,57344.0
2017-04-04 14:50:00,62.13,62.14,62.12,62.12,35327.0,48.2995,48.3073,48.2918,48.2918,35327.0
2017-04-04 14:55:00,62.12,62.13,62.11,62.12,103861.0,48.2918,48.2995,48.284,48.2918,103861.0
2017-04-04 15:00:00,62.11,62.13,62.11,62.12,56079.0,48.284,48.2995,48.284,48.2918,56079.0
2017-04-04 15:05:00,62.13,62.13,62.11,62.12,164378.0,48.2995,48.2995,48.284,48.2918,164378.0
2017-04-04 15:10:00,62.11,62.13,62.11,62.13,165889.0,48.284,48.2995,48.284,48.2995,165889.0
2017-04-04 15:15:00,62.13,62.13,62.11,62.12,64429.0,48.2995,48.2995,48.284,48.2918,64429.0
2017-04-04 15:20:00,62.12,62.12,62.1,62.11,81011.0,48.2918,48.2918,48.2762,48.284,81011.0
2017-04-04 15:25:00,62.11,62.12,62.1,62.11,96460.0,48.284,48.2918,48.2762,48.284,96460.0
2017-04-04 15:30:00,62.12,62.13,62.11,62.13,38461.0,48.2918,48.2995,48.284,48.2995,38461.0
2017-04-04 15:35:00,62.13,62.14,62.12,62.14,97618.0,48.2995,48.3073,48.2918,48.3073,97618.0
2017-04-04 15:40:00,62.14,62.15,62.13,62.15,264628.0,48.3073,48.3151,48.2995,48.3151,264628.0
2017-04-04 15:45:00,62.15,62.16,62.14,62.16,144215.0,48.3151,48.3229,48.3073,48.3229,144215.0
2017-04-04 15:50:00,62.16,62.17,62.15,62.17,520881.0,48.3229,48.3306,48.3151,48.3306,520881.0
2017-04-04 15:55:00,62.17,62.18,62.16,62.16,882351.0,48.3306,48.3384,48.3229,48.3229,882351.0
2017-04-05 09:30:00,62.13,62.16,62.12,62.15,414680.0,48.2995,48.3229,48.2918,48.3151,414680.0
2017-04-05 09:35:00,62.15,62.16,62.11,62.13,202225.0,48.3151,48.3229,48.284,48.2995,202225.0
2017-04-05 09:40:00,62.14,62.15,62.12,62.12,173497.0,48.3073,48.3151,48.2918,48.2918,173497.0
2017-04-05 09:45:00,62.12,62.19,62.12,62.18,168552.0,48.2918,48.3462,48.2918,48.3384,168552.0
2017-04-05 09:50:00,62.18,62.18,62.15,62.16,106794.0,48.3384,48.3384,48.3151,48.3229,106794.0
2017-04-05 09:55:00,62.17,62.2,62.16,62.19,240066.0,48.3306,48.354,48.3229,48.3462,240066.0
2017-04-05 10:00:00,62.2,62.27,62.17,62.27,469672.0,48.354,48.4084,48.3306,48.4084,469672.0
2017-04-05 10:05:00,62.27,62.29,62.23,62.25,125238.0,48.4084,48.4239,48.3773,48.3928,125238.0
2017-04-05 10:10:00,62.25,62.26,62.24,62.25,65583.0,48.3928,48.4006,48.3851,48.3928,65583.0
2017-04-05 10:15:00,62.25,62.27,62.23,62.26,91668.0,48.3928,48.4084,48.3773,48.4006,91668.0
2017-04-05 10:20:00,62.26,62.29,62.25,62.26,82233.0,48.4006,48.4239,48.3928,48.4006,82233.0
2017-04-05 10:25:00,62.26,62.27,62.24,62.25,105782.0,48.4006,48.4084,48.3851,48.3928,105782.0
2017-04-05 10:30:00,62.25,62.25,62.2,62.21,122090.0,48.3928,48.3928,48.354,48.3617,122090.0
2017-04-05 10:35:00,62.2,62.23,62.19,62.21,360460.0,48.354,48.3773,48.3462,48.3617,360460.0
2017-04-05 10:40:00,62.22,62.24,62.21,62.23,110064.0,48.3695,48.3851,48.3617,48.3773,110064.0
2017-04-05 10:45:00,62.23,62.25,62.22,62.23,174259.0,48.3773,48.3928,48.3695,48.3773,174259.0
2017-04-05 10:50:00,62.23,62.23,62.2,62.22,220631.0,48.3773,48.3773,48.354,48.3695,220631.0
2017-04-05 10:55:00,62.22,62.22,62.18,62.2,137530.0,48.3695,48.3695,48.3384,48.354,137530.0
2017-04-05 11:00:00,62.19,62.21,62.16,62.16,674879.0,48.3462,48.3617,48.3229,48.3229,674879.0
2017-04-05 11:05:00,62.16,62.17,62.12,62.13,335926.0,48.3229,48.3306,48.2918,48.2995,335926.0
2017-04-05 11:10:00,62.12,62.15,62.11,62.15,224855.0,48.2918,48.3151,48.284,48.3151,224855.0
2017-04-05 11:15:00,62.15,62.17,62.13,62.15,333939.0,48.3151,48.3306,48.2995,48.3151,333939.0
2017-04-05 11:20:00,62.14,62.15,62.09,62.11,70117.0,48.3073,48.3151,48.2684,48.284,70117.0
2017-04-05 11:25:00,62.11,62.11,62.03,62.04,342561.0,48.284,48.284,48.2218,48.2296,342561.0
2017-04-05 11:30:00,62.05,62.07,62.01,62.05,246295.0,48.2374,48.2529,48.2063,48.2374,246295.0
2017-04-05 11:35:00,62.06,62.08,62.05,62.07,224618.0,48.2451,48.2607,48.2374,48.2529,224618.0
2017-04-05 11:40:00,62.07,62.1,62.06,62.09,42268.0,48.2529,48.2762,48.2451,48.2684,42268.0
2017-04-05 11:45:00,62.09,62.09,62.07,62.08,28508.0,48.2684,48.2684,48.2529,48.2607,28508.0
2017-04-05 11:50:00,62.08,62.09,62.07,62.08,127973.0,48.2607,48.2684,48.2529,48.2607,127973.0
2017-04-05 11:55:00,62.07,62.09,62.06,62.08,48911.0,48.2529,48.2684,48.2451,48.2607,48911.0
2017-04-05 12:00:00,62.08,62.09,62.07,62.07,60917.0,48.2607,48.2684,48.2529,48.2529,60917.0
2017-04-05 12:05:00,62.08,62.08,62.06,62.07,95483.0,48.2607,48.2607,48.2451,48.2529,95483.0
2017-04-05 12:10:00,62.07,62.08,62.06,62.08,110991.0,48.2529,48.2607,48.2451,48.2607,110991.0
2017-04-05 12:15:00,62.07,62.08,62.06,62.07,34608.0,48.2529,48.2607,48.2451,48.2529,34608.0
2017-04-05 12:20:00,62.08,62.09,62.07,62.08,75969.0,48.2607,48.2684,48.2529,48.2607,75969.0
2017-04-05 12:25:00,62.08,62.09,62.07,62.09,63360.0,48.2607,48.2684,48.2529,48.2684,63360.0
2017-04-05 12:30:00,62.09,62.09,62.07,62.09,54703.0,48.2684,48.2684,48.2529,48.2684,54703.0
2017-04-05 12:35:00,62.09,62.09,62.07,62.07,104568.0,48.2684,48.2684,48.2529,48.2529,104568.0
2017-04-05 12:40:00,62.07,62.09,62.07,62.09,85583.0,48.2529,48.2684,48.2529,48.2684,85583.0
2017-04-05 12:45:00,62.08,62.09,62.08,62.09,309710.0,48.2607,48.2684,48.2607,48.2684,309710.0
2017-04-05 12:50:00,62.09,62.1,62.07,62.09,98945.0,48.2684,48.2762,48.2529,48.2684,98945.0
2017-04-05 12:55:00,62.1,62.1,62.07,62.09,47160.0,48.2762,48.2762,48.2529,48.2684,47160.0
2017-04-05 13:00:00,62.09,62.13,62.09,62.13,102621.0,48.2684,48.2995,48.2684,48.2995,102621.0
2017-04-05 13:05:00,62.12,62.14,62.12,62.13,62468.0,48.2918,48.3073,48.2918,48.2995,62468.0
2017-04-05 13:10:00,62.13,62.13,62.11,62.11,278680.0,48.2995,48.2995,48.284,48.284,278680.0
2017-04-05 13:15:00,62.11,62.12,62.1,62.1,87347.0,48.284,48.2918,48.2762,48.2762,87347.0
2017-04-05 13:20:00,62.1,62.11,62.08,62.1,136033.0,48.2762,48.284,48.2607,48.2762,136033.0
2017-04-05 13:25:00,62.09,62.1,62.09,62.09,97080.0,48.2684,48.2762,48.2684,48.2684,97080.0
2017-04-05 13:30:00,62.1,62.1,62.08,62.1,64875.0,48.2762,48.2762,48.2607,48.2762,64875.0
2017-04-05 13:35:00,62.09,62.11,62.09,62.1,196159.0,48.2684,48.284,48.2684,48.2762,196159.0
2017-04-05 13:40:00,62.1,62.1,62.07,62.08,182811.0,48.2762,48.2762,48.2529,48.2607,182811.0
2017-04-05 13:45:00,62.09,62.1,62.08,62.08,92763.0,48.2684,48.2762,48.2607,48.2607,92763.0
2017-04-05 13:50:00,62.09,62.09,62.08,62.09,24295.0,48.2684,48.2684,48.2607,48.2684,24295.0
2017-04-05 13:55:00,62.09,62.09,62.07,62.09,169010.0,48.2684,48.2684,48.2529,48.2684,169010.0
2017-04-05 14:00:00,62.09,62.12,61.97,62.04,1174310.0,48.2684,48.2918,48.1752,48.2296,1174310.0
2017-04-05 14:05:00,62.03,62.07,62.02,62.05,287973.0,48.2218,48.2529,48.214,48.2374,287973.0
2017-04-05 14:10:00,62.05,62.07,62.03,62.05,159866.0,48.2374,48.2529,48.2218,48.2374,159866.0
2017-04-05 14:15:00,62.05,62.08,62.03,62.06,194708.0,48.2374,48.2607,48.2218,48.2451,194708.0
2017-04-05 14:20:00,62.06,62.1,62.05,62.06,82542.0,48.2451,48.2762,48.2374,48.2451,82542.0
2017-04-05 14:25:00,62.06,62.1,62.06,62.09,67271.0,48.2451,48.2762,48.2451,48.2684,67271.0
2017-04-05 14:30:00,62.09,62.12,62.08,62.09,133060.0,48.2684,48.2918,48.2607,48.2684,133060.0
2017-04-05 14:35:00,62.09,62.1,62.06,62.07,128224.0,48.2684,48.2762,48.2451,48.2529,128224.0
2017-04-05 14:40:00,62.07,62.08,62.05,62.08,66117.0,48.2529,48.2607,48.2374,48.2607,66117.0
2017-04-05 14:45:00,62.08,62.09,62.05,62.07,543751.0,48.2607,48.2684,48.2374,48.2529,543751.0
2017-04-05 14:50:00,62.06,62.07,62.01,62.03,236110.0,48.2451,48.2529,48.2063,48.2218,236110.0
2017-04-05 14:55:00,62.03,62.05,62.03,62.04,92416.0,48.2218,48.2374,48.2218,48.2296,92416.0
2017-04-05 15:00:00,62.04,62.08,62.02,62.06,200157.0,48.2296,48.2607,48.214,48.2451,200157.0
2017-04-05 15:05:00,62.06,62.07,62.04,62.05,83508.0,48.2451,48.2529,48.2296,48.2374,83508.0
2017-04-05 15:10:00,62.05,62.06,62.0,62.01,162884.0,48.2374,48.2451,48.1985,48.2063,162884.0
2017-04-05 15:15:00,62.01,62.02,61.99,62.0,145882.0,48.2063,48.214,48.1907,48.1985,145882.0
2017-04-05 15:20:00,62.01,62.01,61.9,61.93,649626.0,48.2063,48.2063,48.1207,48.1441,649626.0
2017-04-05 15:25:00,61.92,61.95,61.87,61.95,443279.0,48.1363,48.1596,48.0974,48.1596,443279.0
2017-04-05 15:30:00,61.95,61.95,61.82,61.86,3558309.0,48.1596,48.1596,48.0586,48.0896,3558309.0
2017-04-05 15:35:00,61.86,61.91,61.84,61.9,466038.0,48.0896,48.1285,48.0741,48.1207,466038.0
2017-04-05 15:40:00,61.9,61.94,61.89,61.92,334299.0,48.1207,48.1518,48.113,48.1363,334299.0
2017-04-05 15:45:00,61.91,61.93,61.86,61.87,347030.0,48.1285,48.1441,48.0896,48.0974,347030.0
2017-04-05 15:50:00,61.86,61.91,61.86,61.9,445915.0,48.0896,48.1285,48.0896,48.1207,445915.0
2017-04-05 15:55:00,61.89,61.9,61.83,61.84,1120109.0,48.113,48.1207,48.0663,48.0741,1120109.0
2017-04-06 09:30:00,61.88,61.89,61.82,61.83,385955.0,48.1052,48.113,48.0586,48.0663,385955.0
2017-04-06 09:35:00,61.83,61.89,61.82,61.89,138128.0,48.0663,48.113,48.0586,48.113,138128.0
2017-04-06 09:40:00,61.88,61.91,61.85,61.86,277145.0,48.1052,48.1285,48.0819,48.0896,277145.0
2017-04-06 09:45:00,61.86,61.88,61.79,61.8,306315.0,48.0896,48.1052,48.0352,48.043,306315.0
2017-04-06 09:50:00,61.8,61.86,61.79,61.86,116524.0,48.043,48.0896,48.0352,48.0896,116524.0
2017-04-06 09:55:00,61.86,61.9,61.86,61.89,174183.0,48.0896,48.1207,48.0896,48.113,174183.0
2017-04-06 10:00:00,61.89,61.92,61.87,61.91,122858.0,48.113,48.1363,48.0974,48.1285,122858.0
2017-04-06 10:05:00,61.91,61.94,61.9,61.91,114215.0,48.1285,48.1518,48.1207,48.1285,114215.0
2017-04-06 10:10:00,61.92,61.94,61.88,61.89,112766.0,48.1363,48.1518,48.1052,48.113,112766.0
2017-04-06 10:15:00,61.89,61.9,61.86,61.87,120805.0,48.113,48.1207,48.0896,48.0974,120805.0
2017-04-06 10:20:00,61.87,61.92,61.87,61.91,94151.0,48.0974,48.1363,48.0974,48.1285,94151.0
2017-04-06 10:25:00,61.92,61.96,61.91,61.95,69905.0,48.1363,48.1674,48.1285,48.1596,69905.0
2017-04-06 10:30:00,61.94,61.97,61.94,61.95,44365.0,48.1518,48.1752,48.1518,48.1596,44365.0
2017-04-06 10:35:00,61.95,61.98,61.94,61.97,167079.0,48.1596,48.1829,48.1518,48.1752,167079.0
2017-04-06 10:40:00,61.96,61.96,61.9,61.93,184138.0,48.1674,48.1674,48.1207,48.1441,184138.0
2017-04-06 10:45:00,61.93,61.96,61.93,61.94,63167.0,48.1441,48.1674,48.1441,48.1518,63167.0
2017-04-06 10:50:00,61.95,61.98,61.94,61.96,78500.0,48.1596,48.1829,48.1518,48.1674,78500.0
2017-04-06 10:55:00,61.96,61.97,61.92,61.94,47771.0,48.1674,48.1752,48.1363,48.1518,47771.0
2017-04-06 11:00:00,61.94,61.96,61.92,61.93,95620.0,48.1518,48.1674,48.1363,48.1441,95620.0
2017-04-06 11:05:00,61.93,61.94,61.92,61.93,104591.0,48.1441,48.1518,48.1363,48.1441,104591.0
2017-04-06 11:10:00,61.93,61.94,61.92,61.94,82139.0,48.1441,48.1518,48.1363,48.1518,82139.0
2017-04-06 11:15:00,61.94,61.94,61.92,61.92,55135.0,48.1518,48.1518,48.1363,48.1363,55135.0
2017-04-06 11:20:00,61.92,61.97,61.92,61.94,167387.0,48.1363,48.1752,48.1363,48.1518,167387.0
2017-04-06 11:25:00,61.93,61.97,61.93,61.97,136030.0,48.1441,48.1752,48.1441,48.1752,136030.0
2017-04-06 11:30:00,61.97,61.97,61.92,61.92,202028.0,48.1752,48.1752,48.1363,48.1363,202028.0
2017-04-06 11:35:00,61.92,61.93,61.88,61.89,124090.0,48.1363,48.1441,48.1052,48.113,124090.0
2017-04-06 11:40:00,61.89,61.91,61.89,61.91,27324.0,48.113,48.1285,48.113,48.1285,27324.0
2017-04-06 11:45:00,61.91,61.91,61.87,61.88,98579.0,48.1285,48.1285,48.0974,48.1052,98579.0
2017-04-06 11:50:00,61.88,61.89,61.87,61.88,45523.0,48.1052,48.113,48.0974,48.1052,45523.0
2017-04-06 11:55:00,61.89,61.9,61.86,61.88,328828.0,48.113,48.1207,48.0896,48.1052,328828.0
2017-04-06 12:00:00,61.88,61.89,61.87,61.88,116072.0,48.1052,48.113,48.0974,48.1052,116072.0
2017-04-06 12:05:00,61.88,61.89,61.85,61.86,373485.0,48.1052,48.113,48.0819,48.0896,373485.0
2017-04-06 12:10:00,61.86,61.89,61.86,61.88,48514.0,48.0896,48.113,48.0896,48.1052,48514.0
2017-04-06 12:15:00,61.88,61.88,61.86,61.88,44029.0,48.1052,48.1052,48.0896,48.1052,44029.0
2017-04-06 12:20:00,61.87,61.88,61.87,61.88,26210.0,48.0974,48.1052,48.0974,48.1052,26210.0
2017-04-06 12:25:00,61.88,61.88,61.86,61.87,37770.0,48.1052,48.1052,48.0896,48.0974,37770.0
2017-04-06 12:30:00,61.87,61.88,61.86,61.87,43276.0,48.0974,48.1052,48.0896,48.0974,43276.0
2017-04-06 12:35:00,61.86,61.87,61.82,61.83,98911.0,48.0896,48.0974,48.0586,48.0663,98911.0
2017-04-06 12:40:00,61.83,61.84,61.8,61.82,63840.0,48.0663,48.0741,48.043,48.0586,63840.0
2017-04-06 12:45:00,61.82,61.83,61.8,61.83,67724.0,48.0586,48.0663,48.043,48.0663,67724.0
2017-04-06 12:50:00,61.82,61.83,61.81,61.82,27198.0,48.0586,48.0663,48.0508,48.0586,27198.0
2017-04-06 12:55:00,61.82,61.84,61.81,61.83,51189.0,48.0586,48.0741,48.0508,48.0663,51189.0
2017-04-06 13:00:00,61.83,61.85,61.82,61.83,414906.0,48.0663,48.0819,48.0586,48.0663,414906.0
2017-04-06 13:05:00,61.83,61.85,61.81,61.85,239960.0,48.0663,48.0819,48.0508,48.0819,239960.0
2017-04-06 13:10:00,61.85,61.86,61.84,61.86,32946.0,48.0819,48.0896,48.0741,48.0896,32946.0
2017-04-06 13:15:00,61.86,61.87,61.85,61.86,91720.0,48.0896,48.0974,48.0819,48.0896,91720.0
2017-04-06 13:20:00,61.86,61.87,61.85,61.87,62227.0,48.0896,48.0974,48.0819,48.0974,62227.0
2017-04-06 13:25:00,61.87,61.88,61.85,61.86,46954.0,48.0974,48.1052,48.0819,48.0896,46954.0
2017-04-06 13:30:00,61.86,61.88,61.85,61.87,93701.0,48.0896,48.1052,48.0819,48.0974,93701.0
2017-04-06 13:35:00,61.88,61.88,61.86,61.87,22039.0,48.1052,48.1052,48.0896,48.0974,22039.0
2017-04-06 13:40:00,61.87,61.87,61.85,61.85,34042.0,48.0974,48.0974,48.0819,48.0819,34042.0
2017-04-06 13:45:00,61.85,61.86,61.84,61.85,44828.0,48.0819,48.0896,48.0741,48.0819,44828.0
2017-04-06 13:50:00,61.85,61.87,61.85,61.87,19748.0,48.0819,48.0974,48.0819,48.0974,19748.0
2017-04-06 13:55:00,61.86,61.86,61.84,61.85,25426.0,48.0896,48.0896,48.0741,48.0819,25426.0
2017-04-06 14:00:00,61.85,61.86,61.84,61.84,48172.0,48.0819,48.0896,48.0741,48.0741,48172.0
2017-04-06 14:05:00,61.85,61.85,61.83,61.83,37406.0,48.0819,48.0819,48.0663,48.0663,37406.0
2017-04-06 14:10:00,61.83,61.84,61.82,61.83,52297.0,48.0663,48.0741,48.0586,48.0663,52297.0
2017-04-06 14:15:00,61.84,61.85,61.83,61.83,103740.0,48.0741,48.0819,48.0663,48.0663,103740.0
2017-04-06 14:20:00,61.83,61.84,61.83,61.84,7565.0,48.0663,48.0741,48.0663,48.0741,7565.0
2017-04-06 14:25:00,61.84,61.84,61.79,61.8,84095.0,48.0741,48.0741,48.0352,48.043,84095.0
2017-04-06 14:30:00,61.81,61.82,61.8,61.82,37002.0,48.0508,48.0586,48.043,48.0586,37002.0
2017-04-06 14:35:00,61.82,61.83,61.8,61.82,34186.0,48.0586,48.0663,48.043,48.0586,34186.0
2017-04-06 14:40:00,61.83,61.83,61.81,61.83,28728.0,48.0663,48.0663,48.0508,48.0663,28728.0
2017-04-06 14:45:00,61.83,61.84,61.77,61.79,127993.0,48.0663,48.0741,48.0197,48.0352,127993.0
2017-04-06 14:50:00,61.79,61.8,61.77,61.79,161347.0,48.0352,48.043,48.0197,48.0352,161347.0
2017-04-06 14:55:00,61.79,61.8,61.75,61.77,165765.0,48.0352,48.043,48.0041,48.0197,165765.0
2017-04-06 15:00:00,61.77,61.79,61.76,61.78,63777.0,48.0197,48.0352,48.0119,48.0275,63777.0
2017-04-06 15:05:00,61.79,61.8,61.76,61.8,248310.0,48.0352,48.043,48.0119,48.043,248310.0
2017-04-06 15:10:00,61.8,61.81,61.79,61.8,75850.0,48.043,48.0508,48.0352,48.043,75850.0
2017-04-06 15:15:00,61.8,61.83,61.79,61.82,74953.0,48.043,48.0663,48.0352,48.0586,74953.0
2017-04-06 15:20:00,61.82,61.83,61.8,61.81,86925.0,48.0586,48.0663,48.043,48.0508,86925.0
2017-04-06 15:25:00,61.8,61.83,61.8,61.8,73050.0,48.043,48.0663,48.043,48.043,73050.0
2017-04-06 15:30:00,61.8,61.81,61.77,61.8,176093.0,48.043,48.0508,48.0197,48.043,176093.0
2017-04-06 15:35:00,61.79,61.83,61.79,61.83,218825.0,48.0352,48.0663,48.0352,48.0663,218825.0
2017-04-06 15:40:00,61.83,61.85,61.82,61.84,335915.0,48.0663,48.0819,48.0586,48.0741,335915.0
2017-04-06 15:45:00,61.84,61.85,61.82,61.85,405042.0,48.0741,48.0819,48.0586,48.0819,405042.0
2017-04-06 15:50:00,61.84,61.86,61.83,61.85,517953.0,48.0741,48.0896,48.0663,48.0819,517953.0
2017-04-06 15:55:00,61.86,61.89,61.85,61.86,1773807.0,48.0896,48.113,48.0819,48.0896,1773807.0
2017-04-07 09:30:00,61.75,61.79,61.73,61.77,748115.0,48.0041,48.0352,47.9886,48.0197,748115.0
2017-04-07 09:35:00,61.77,61.87,61.77,61.84,193317.0,48.0197,48.0974,48.0197,48.0741,193317.0
2017-04-07 09:40:00,61.84,61.87,61.83,61.84,168904.0,48.0741,48.0974,48.0663,48.0741,168904.0
2017-04-07 09:45:00,61.84,61.86,61.83,61.85,139980.0,48.0741,48.0896,48.0663,48.0819,139980.0
2017-04-07 09:50:00,61.84,61.86,61.79,61.79,146785.0,48.0741,48.0896,48.0352,48.0352,146785.0
2017-04-07 09:55:00,61.79,61.8,61.75,61.77,147891.0,48.0352,48.043,48.0041,48.0197,147891.0
2017-04-07 10:00:00,61.77,61.79,61.75,61.78,263597.0,48.0197,48.0352,48.0041,48.0275,263597.0
2017-04-07 10:05:00,61.79,61.8,61.78,61.79,131539.0,48.0352,48.043,48.0275,48.0352,131539.0
2017-04-07 10:10:00,61.8,61.86,61.8,61.85,189332.0,48.043,48.0896,48.043,48.0819,189332.0
2017-04-07 10:15:00,61.85,61.86,61.83,61.85,63438.0,48.0819,48.0896,48.0663,48.0819,63438.0
2017-04-07 10:20:00,61.85,61.87,61.83,61.85,71831.0,48.0819,48.0974,48.0663,48.0819,71831.0
2017-04-07 10:25:00,61.85,61.87,61.84,61.84,116795.0,48.0819,48.0974,48.0741,48.0741,116795.0
2017-04-07 10:30:00,61.85,61.85,61.82,61.84,43398.0,48.0819,48.0819,48.0586,48.0741,43398.0
2017-04-07 10:35:00,61.84,61.85,61.82,61.85,82277.0,48.0741,48.0819,48.0586,48.0819,82277.0
2017-04-07 10:40:00,61.85,61.86,61.82,61.83,98562.0,48.0819,48.0896,48.0586,48.0663,98562.0
2017-04-07 10:45:00,61.82,61.84,61.81,61.82,38408.0,48.0586,48.0741,48.0508,48.0586,38408.0
2017-04-07 10:50:00,61.82,61.83,61.79,61.8,61663.0,48.0586,48.0663,48.0352,48.043,61663.0
2017-04-07 10:55:00,61.8,61.81,61.78,61.8,67328.0,48.043,48.0508,48.0275,48.043,67328.0
2017-04-07 11:00:00,61.81,61.83,61.79,61.82,87865.0,48.0508,48.0663,48.0352,48.0586,87865.0
2017-04-07 11:05:00,61.82,61.83,61.8,61.8,177392.0,48.0586,48.0663,48.043,48.043,177392.0
2017-04-07 11:10:00,61.8,61.84,61.79,61.83,115534.0,48.043,48.0741,48.0352,48.0663,115534.0
2017-04-07 11:15:00,61.83,61.86,61.82,61.86,260792.0,48.0663,48.0896,48.0586,48.0896,260792.0
2017-04-07 11:20:00,61.86,61.91,61.84,61.9,229208.0,48.0896,48.1285,48.0741,48.1207,229208.0
2017-04-07 11:25:00,61.9,61.91,61.85,61.86,359927.0,48.1207,48.1285,48.0819,48.0896,359927.0
2017-04-07 11:30:00,61.86,61.91,61.85,61.9,307506.0,48.0896,48.1285,48.0819,48.1207,307506.0
2017-04-07 11:35:00,61.9,61.92,61.87,61.88,105020.0,48.1207,48.1363,48.0974,48.1052,105020.0
2017-04-07 11:40:00,61.88,61.89,61.85,61.86,110725.0,48.1052,48.113,48.0819,48.0896,110725.0
2017-04-07 11:45:00,61.86,61.88,61.85,61.87,74459.0,48.0896,48.1052,48.0819,48.0974,74459.0
2017-04-07 11:50:00,61.87,61.89,61.86,61.87,52736.0,48.0974,48.113,48.0896,48.0974,52736.0
2017-04-07 11:55:00,61.87,61.88,61.86,61.87,35753.0,48.0974,48.1052,48.0896,48.0974,35753.0
2017-04-07 12:00:00,61.86,61.91,61.86,61.9,106462.0,48.0896,48.1285,48.0896,48.1207,106462.0
2017-04-07 12:05:00,61.91,61.93,61.89,61.93,60824.0,48.1285,48.1441,48.113,48.1441,60824.0
2017-04-07 12:10:00,61.92,61.93,61.91,61.92,51073.0,48.1363,48.1441,48.1285,48.1363,51073.0
2017-04-07 12:15:00,61.93,61.93,61.91,61.92,12839.0,48.1441,48.1441,48.1285,48.1363,12839.0
2017-04-07 12:20:00,61.92,61.92,61.9,61.91,42870.0,48.1363,48.1363,48.1207,48.1285,42870.0
2017-04-07 12:25:00,61.91,61.91,61.88,61.89,39980.0,48.1285,48.1285,48.1052,48.113,39980.0
2017-04-07 12:30:00,61.89,61.9,61.88,61.88,41732.0,48.113,48.1207,48.1052,48.1052,41732.0
2017-04-07 12:35:00,61.89,61.89,61.86,61.87,87262.0,48.113,48.113,48.0896,48.0974,87262.0
2017-04-07 12:40:00,61.87,61.87,61.85,61.85,15810.0,48.0974,48.0974,48.0819,48.0819,15810.0
2017-04-07 12:45:00,61.86,61.88,61.85,61.87,56660.0,48.0896,48.1052,48.0819,48.0974,56660.0
2017-04-07 12:50:00,61.87,61.88,61.84,61.85,99487.0,48.0974,48.1052,48.0741,48.0819,99487.0
2017-04-07 12:55:00,61.86,61.86,61.83,61.84,55301.0,48.0896,48.0896,48.0663,48.0741,55301.0
2017-04-07 13:00:00,61.83,61.83,61.8,61.81,128424.0,48.0663,48.0663,48.043,48.0508,128424.0
2017-04-07 13:05:00,61.81,61.82,61.8,61.82,32665.0,48.0508,48.0586,48.043,48.0586,32665.0
2017-04-07 13:10:00,61.82,61.84,61.81,61.83,51845.0,48.0586,48.0741,48.0508,48.0663,51845.0
2017-04-07 13:15:00,61.83,61.83,61.81,61.82,38965.0,48.0663,48.0663,48.0508,48.0586,38965.0
2017-04-07 13:20:00,61.82,61.82,61.8,61.8,15358.0,48.0586,48.0586,48.043,48.043,15358.0
2017-04-07 13:25:00,61.8,61.86,61.79,61.86,464430.0,48.043,48.0896,48.0352,48.0896,464430.0
2017-04-07 13:30:00,61.86,61.89,61.85,61.88,279334.0,48.0896,48.113,48.0819,48.1052,279334.0
2017-04-07 13:35:00,61.87,61.88,61.84,61.85,149535.0,48.0974,48.1052,48.0741,48.0819,149535.0
2017-04-07 13:40:00,61.85,61.87,61.84,61.87,74941.0,48.0819,48.0974,48.0741,48.0974,74941.0
2017-04-07 13:45:00,61.88,61.88,61.84,61.85,95909.0,48.1052,48.1052,48.0741,48.0819,95909.0
2017-04-07 13:50:00,61.86,61.88,61.85,61.86,69268.0,48.0896,48.1052,48.0819,48.0896,69268.0
2017-04-07 13:55:00,61.86,61.86,61.83,61.84,90268.0,48.0896,48.0896,48.0663,48.0741,90268.0
2017-04-07 14:00:00,61.84,61.87,61.83,61.86,163013.0,48.0741,48.0974,48.0663,48.0896,163013.0
2017-04-07 14:05:00,61.86,61.88,61.85,61.86,114818.0,48.0896,48.1052,48.0819,48.0896,114818.0
2017-04-07 14:10:00,61.86,61.88,61.85,61.86,177617.0,48.0896,48.1052,48.0819,48.0896,177617.0
2017-04-07 14:15:00,61.86,61.87,61.84,61.86,435528.0,48.0896,48.0974,48.0741,48.0896,435528.0
2017-04-07 14:20:00,61.85,61.88,61.85,61.87,57747.0,48.0819,48.1052,48.0819,48.0974,57747.0
2017-04-07 14:25:00,61.87,61.88,61.85,61.86,46648.0,48.0974,48.1052,48.0819,48.0896,46648.0
2017-04-07 14:30:00,61.86,61.87,61.85,61.86,56820.0,48.0896,48.0974,48.0819,48.0896,56820.0
2017-04-07 14:35:00,61.86,61.87,61.82,61.83,242822.0,48.0896,48.0974,48.0586,48.0663,242822.0
2017-04-07 14:40:00,61.82,61.83,61.8,61.82,134040.0,48.0586,48.0663,48.043,48.0586,134040.0
2017-04-07 14:45:00,61.81,61.84,61.79,61.81,1805037.0,48.0508,48.0741,48.0352,48.0508,1805037.0
2017-04-07 14:50:00,61.8,61.81,61.78,61.8,139584.0,48.043,48.0508,48.0275,48.043,139584.0
2017-04-07 14:55:00,61.8,61.81,61.78,61.79,76240.0,48.043,48.0508,48.0275,48.0352,76240.0
2017-04-07 15:00:00,61.79,61.82,61.78,61.8,85171.0,48.0352,48.0586,48.0275,48.043,85171.0
2017-04-07 15:05:00,61.8,61.81,61.78,61.79,95327.0,48.043,48.0508,48.0275,48.0352,95327.0
2017-04-07 15:10:00,61.79,61.8,61.78,61.79,717557.0,48.0352,48.043,48.0275,48.0352,717557.0
2017-04-07 15:15:00,61.79,61.8,61.78,61.8,257621.0,48.0352,48.043,48.0275,48.043,257621.0
2017-04-07 15:20:00,61.79,61.81,61.79,61.8,102308.0,48.0352,48.0508,48.0352,48.043,102308.0
2017-04-07 15:25:00,61.8,61.81,61.78,61.79,115854.0,48.043,48.0508,48.0275,48.0352,115854.0
2017-04-07 15:30:00,61.79,61.8,61.77,61.79,192294.0,48.0352,48.043,48.0197,48.0352,192294.0
2017-04-07 15:35:00,61.79,61.8,61.78,61.79,101733.0,48.0352,48.043,48.0275,48.0352,101733.0
2017-04-07 15:40:00,61.8,61.8,61.79,61.8,207579.0,48.043,48.043,48.0352,48.043,207579.0
2017-04-07 15:45:00,61.8,61.82,61.79,61.79,377179.0,48.043,48.0586,48.0352,48.0352,377179.0
2017-04-07 15:50:00,61.8,61.82,61.79,61.81,217968.0,48.043,48.0586,48.0352,48.0508,217968.0
2017-04-07 15:55:00,61.81,61.84,61.8,61.82,737909.0,48.0508,48.0741,48.043,48.0586,737909.0
2017-04-10 09:30:00,61.73,61.74,61.69,61.73,309305.0,47.9886,47.9964,47.9575,47.9886,309305.0
2017-04-10 09:35:00,61.72,61.75,61.71,61.73,66617.0,47.9808,48.0041,47.973,47.9886,66617.0
2017-04-10 09:40:00,61.73,61.77,61.73,61.76,125824.0,47.9886,48.0197,47.9886,48.0119,125824.0
2017-04-10 09:45:00,61.76,61.79,61.74,61.75,67399.0,48.0119,48.0352,47.9964,48.0041,67399.0
2017-04-10 09:50:00,61.75,61.75,61.73,61.74,231205.0,48.0041,48.0041,47.9886,47.9964,231205.0
2017-04-10 09:55:00,61.74,61.76,61.72,61.76,104512.0,47.9964,48.0119,47.9808,48.0119,104512.0
2017-04-10 10:00:00,61.76,61.77,61.73,61.74,105074.0,48.0119,48.0197,47.9886,47.9964,105074.0
2017-04-10 10:05:00,61.74,61.77,61.73,61.77,380592.0,47.9964,48.0197,47.9886,48.0197,380592.0
2017-04-10 10:10:00,61.77,61.79,61.76,61.77,246605.0,48.0197,48.0352,48.0119,48.0197,246605.0
2017-04-10 10:15:00,61.76,61.77,61.75,61.76,100721.0,48.0119,48.0197,48.0041,48.0119,100721.0
2017-04-10 10:20:00,61.76,61.78,61.75,61.76,47918.0,48.0119,48.0275,48.0041,48.0119,47918.0
2017-04-10 10:25:00,61.76,61.77,61.75,61.76,42097.0,48.0119,48.0197,48.0041,48.0119,42097.0
2017-04-10 10:30:00,61.76,61.81,61.76,61.79,143493.0,48.0119,48.0508,48.0119,48.0352,143493.0
2017-04-10 10:35:00,61.79,61.8,61.78,61.79,39257.0,48.0352,48.043,48.0275,48.0352,39257.0
2017-04-10 10:40:00,61.79,61.79,61.77,61.78,115255.0,48.0352,48.0352,48.0197,48.0275,115255.0
2017-04-10 10:45:00,61.79,61.82,61.78,61.81,58748.0,48.0352,48.0586,48.0275,48.0508,58748.0
2017-04-10 10:50:00,61.81,61.84,61.81,61.83,109652.0,48.0508,48.0741,48.0508,48.0663,109652.0
2017-04-10 10:55:00,61.83,61.85,61.79,61.8,146198.0,48.0663,48.0819,48.0352,48.043,146198.0
2017-04-10 11:00:00,61.79,61.8,61.78,61.79,49922.0,48.0352,48.043,48.0275,48.0352,49922.0
2017-04-10 11:05:00,61.8,61.8,61.77,61.78,169566.0,48.043,48.043,48.0197,48.0275,169566.0
2017-04-10 11:10:00,61.78,61.82,61.78,61.81,279457.0,48.0275,48.0586,48.0275,48.0508,279457.0
2017-04-10 11:15:00,61.81,61.83,61.81,61.82,169740.0,48.0508,48.0663,48.0508,48.0586,169740.0
2017-04-10 11:20:00,61.82,61.84,61.8,61.83,134833.0,48.0586,48.0741,48.043,48.0663,134833.0
2017-04-10 11:25:00,61.84,61.85,61.83,61.84,363556.0,48.0741,48.0819,48.0663,48.0741,363556.0
2017-04-10 11:30:00,61.85,61.85,61.76,61.78,232311.0,48.0819,48.0819,48.0119,48.0275,232311.0
2017-04-10 11:35:00,61.78,61.78,61.73,61.73,206033.0,48.0275,48.0275,47.9886,47.9886,206033.0
2017-04-10 11:40:00,61.74,61.74,61.69,61.72,257704.0,47.9964,47.9964,47.9575,47.9808,257704.0
2017-04-10 11:45:00,61.72,61.74,61.7,61.74,91017.0,47.9808,47.9964,47.9653,47.9964,91017.0
2017-04-10 11:50:00,61.74,61.75,61.73,61.74,71347.0,47.9964,48.0041,47.9886,47.9964,71347.0
2017-04-10 11:55:00,61.75,61.75,61.72,61.74,60538.0,48.0041,48.0041,47.9808,47.9964,60538.0
2017-04-10 12:00:00,61.73,61.75,61.73,61.75,53116.0,47.9886,48.0041,47.9886,48.0041,53116.0
2017-04-10 12:05:00,61.75,61.75,61.72,61.73,89707.0,48.0041,48.0041,47.9808,47.9886,89707.0
2017-04-10 12:10:00,61.73,61.74,61.67,61.68,141646.0,47.9886,47.9964,47.9419,47.9497,141646.0
2017-04-10 12:15:00,61.68,61.71,61.68,61.71,62792.0,47.9497,47.973,47.9497,47.973,62792.0
2017-04-10 12:20:00,61.71,61.71,61.69,61.69,43026.0,47.973,47.973,47.9575,47.9575,43026.0
2017-04-10 12:25:00,61.7,61.72,61.68,61.71,61565.0,47.9653,47.9808,47.9497,47.973,61565.0
2017-04-10 12:30:00,61.71,61.74,61.7,61.74,65203.0,47.973,47.9964,47.9653,47.9964,65203.0
2017-04-10 12:35:00,61.74,61.75,61.72,61.74,51052.0,47.9964,48.0041,47.9808,47.9964,51052.0
2017-04-10 12:40:00,61.74,61.76,61.73,61.74,33139.0,47.9964,48.0119,47.9886,47.9964,33139.0
2017-04-10 12:45:00,61.75,61.78,61.74,61.78,47798.0,48.0041,48.0275,47.9964,48.0275,47798.0
2017-04-10 12:50:00,61.78,61.81,61.77,61.79,81363.0,48.0275,48.0508,48.0197,48.0352,81363.0
2017-04-10 12:55:00,61.79,61.8,61.78,61.78,54242.0,48.0352,48.043,48.0275,48.0275,54242.0
2017-04-10 13:00:00,61.79,61.79,61.77,61.78,37113.0,48.0352,48.0352,48.0197,48.0275,37113.0
2017-04-10 13:05:00,61.78,61.81,61.77,61.8,54359.0,48.0275,48.0508,48.0197,48.043,54359.0
2017-04-10 13:10:00,61.79,61.81,61.78,61.8,31950.0,48.0352,48.0508,48.0275,48.043,31950.0
2017-04-10 13:15:00,61.8,61.81,61.79,61.79,137163.0,48.043,48.0508,48.0352,48.0352,137163.0
2017-04-10 13:20:00,61.8,61.81,61.79,61.81,30088.0,48.043,48.0508,48.0352,48.0508,30088.0
2017-04-10 13:25:00,61.8,61.81,61.79,61.8,23947.0,48.043,48.0508,48.0352,48.043,23947.0
2017-04-10 13:30:00,61.8,61.8,61.79,61.8,24131.0,48.043,48.043,48.0352,48.043,24131.0
2017-04-10 13:35:00,61.8,61.83,61.79,61.82,108780.0,48.043,48.0663,48.0352,48.0586,108780.0
2017-04-10 13:40:00,61.81,61.82,61.81,61.82,96845.0,48.0508,48.0586,48.0508,48.0586,96845.0
2017-04-10 13:45:00,61.82,61.82,61.81,61.82,53611.0,48.0586,48.0586,48.0508,48.0586,53611.0
2017-04-10 13:50:00,61.82,61.82,61.79,61.8,61422.0,48.0586,48.0586,48.0352,48.043,61422.0
2017-04-10 13:55:00,61.79,61.81,61.79,61.81,26351.0,48.0352,48.0508,48.0352,48.0508,26351.0
2017-04-10 14:00:00,61.81,61.81,61.76,61.77,77068.0,48.0508,48.0508,48.0119,48.0197,77068.0
2017-04-10 14:05:00,61.77,61.79,61.76,61.78,56973.0,48.0197,48.0352,48.0119,48.0275,56973.0
2017-04-10 14:10:00,61.78,61.81,61.77,61.8,27558.0,48.0275,48.0508,48.0197,48.043,27558.0
2017-04-10 14:15:00,61.79,61.81,61.79,61.8,105013.0,48.0352,48.0508,48.0352,48.043,105013.0
2017-04-10 14:20:00,61.81,61.81,61.79,61.81,54066.0,48.0508,48.0508,48.0352,48.0508,54066.0
2017-04-10 14:25:00,61.8,61.81,61.77,61.78,113260.0,48.043,48.0508,48.0197,48.0275,113260.0
2017-04-10 14:30:00,61.78,61.79,61.77,61.78,89396.0,48.0275,48.0352,48.0197,48.0275,89396.0
2017-04-10 14:35:00,61.79,61.79,61.76,61.78,150326.0,48.0352,48.0352,48.0119,48.0275,150326.0
2017-04-10 14:40:00,61.77,61.79,61.75,61.79,91938.0,48.0197,48.0352,48.0041,48.0352,91938.0
2017-04-10 14:45:00,61.79,61.82,61.79,61.82,57827.0,48.0352,48.0586,48.0352,48.0586,57827.0
2017-04-10 14:50:00,61.82,61.83,61.8,61.81,46925.0,48.0586,48.0663,48.043,48.0508,46925.0
2017-04-10 14:55:00,61.82,61.82,61.8,61.8,42982.0,48.0586,48.0586,48.043,48.043,42982.0
2017-04-10 15:00:00,61.8,61.81,61.79,61.8,173864.0,48.043,48.0508,48.0352,48.043,173864.0
2017-04-10 15:05:00,61.8,61.82,61.78,61.78,64853.0,48.043,48.0586,48.0275,48.0275,64853.0
2017-04-10 15:10:00,61.79,61.8,61.78,61.79,46683.0,48.0352,48.043,48.0275,48.0352,46683.0
2017-04-10 15:15:00,61.79,61.8,61.77,61.77,43982.0,48.0352,48.043,48.0197,48.0197,43982.0
2017-04-10 15:20:00,61.77,61.77,61.73,61.76,136441.0,48.0197,48.0197,47.9886,48.0119,136441.0
2017-04-10 15:25:00,61.76,61.76,61.75,61.76,48082.0,48.0119,48.0119,48.0041,48.0119,48082.0
2017-04-10 15:30:00,61.75,61.76,61.73,61.75,95892.0,48.0041,48.0119,47.9886,48.0041,95892.0
2017-04-10 15:35:00,61.75,61.77,61.74,61.76,155076.0,48.0041,48.0197,47.9964,48.0119,155076.0
2017-04-10 15:40:00,61.76,61.76,61.74,61.74,120805.0,48.0119,48.0119,47.9964,47.9964,120805.0
2017-04-10 15:45:00,61.74,61.76,61.73,61.73,205158.0,47.9964,48.0119,47.9886,47.9886,205158.0
2017-04-10 15:50:00,61.74,61.75,61.72,61.72,571132.0,47.9964,48.0041,47.9808,47.9808,571132.0
2017-04-10 15:55:00,61.72,61.75,61.71,61.75,858386.0,47.9808,48.0041,47.973,48.0041,858386.0
2017-04-11 09:30:00,62.0,62.03,61.97,62.02,391240.0,48.1985,48.2218,48.1752,48.214,391240.0
2017-04-11 09:35:00,62.02,62.05,61.98,61.99,434806.0,48.214,48.2374,48.1829,48.1907,434806.0
2017-04-11 09:40:00,61.98,61.99,61.93,61.96,287223.0,48.1829,48.1907,48.1441,48.1674,287223.0
2017-04-11 09:45:00,61.95,61.95,61.91,61.92,175677.0,48.1596,48.1596,48.1285,48.1363,175677.0
2017-04-11 09:50:00,61.92,61.92,61.88,61.91,291441.0,48.1363,48.1363,48.1052,48.1285,291441.0
2017-04-11 09:55:00,61.91,61.93,61.87,61.93,249497.0,48.1285,48.1441,48.0974,48.1441,249497.0
2017-04-11 10:00:00,61.93,61.94,61.91,61.94,169525.0,48.1441,48.1518,48.1285,48.1518,169525.0
2017-04-11 10:05:00,61.93,61.96,61.91,61.93,73094.0,48.1441,48.1674,48.1285,48.1441,73094.0
2017-04-11 10:10:00,61.92,61.95,61.89,61.9,254436.0,48.1363,48.1596,48.113,48.1207,254436.0
2017-04-11 10:15:00,61.9,61.9,61.85,61.87,286640.0,48.1207,48.1207,48.0819,48.0974,286640.0
2017-04-11 10:20:00,61.86,61.86,61.81,61.84,76727.0,48.0896,48.0896,48.0508,48.0741,76727.0
2017-04-11 10:25:00,61.83,61.85,61.81,61.84,106345.0,48.0663,48.0819,48.0508,48.0741,106345.0
2017-04-11 10:30:00,61.84,61.84,61.75,61.76,278901.0,48.0741,48.0741,48.0041,48.0119,278901.0
2017-04-11 10:35:00,61.76,61.81,61.73,61.8,80187.0,48.0119,48.0508,47.9886,48.043,80187.0
2017-04-11 10:40:00,61.79,61.8,61.67,61.73,478559.0,48.0352,48.043,47.9419,47.9886,478559.0
2017-04-11 10:45:00,61.73,61.74,61.69,61.7,187906.0,47.9886,47.9964,47.9575,47.9653,187906.0
2017-04-11 10:50:00,61.69,61.71,61.62,61.66,564739.0,47.9575,47.973,47.9031,47.9342,564739.0
2017-04-11 10:55:00,61.65,61.74,61.64,61.74,261187.0,47.9264,47.9964,47.9186,47.9964,261187.0
2017-04-11 11:00:00,61.74,61.83,61.73,61.83,301937.0,47.9964,48.0663,47.9886,48.0663,301937.0
2017-04-11 11:05:00,61.82,61.84,61.78,61.79,323246.0,48.0586,48.0741,48.0275,48.0352,323246.0
2017-04-11 11:10:00,61.8,61.82,61.77,61.79,269246.0,48.043,48.0586,48.0197,48.0352,269246.0
2017-04-11 11:15:00,61.8,61.87,61.77,61.87,180332.0,48.043,48.0974,48.0197,48.0974,180332.0
2017-04-11 11:20:00,61.87,61.9,61.84,61.89,318976.0,48.0974,48.1207,48.0741,48.113,318976.0
2017-04-11 11:25:00,61.89,61.91,61.85,61.91,352212.0,48.113,48.1285,48.0819,48.1285,352212.0
2017-04-11 11:30:00,61.91,61.94,61.89,61.92,521221.0,48.1285,48.1518,48.113,48.1363,521221.0
2017-04-11 11:35:00,61.92,61.98,61.92,61.95,618080.0,48.1363,48.1829,48.1363,48.1596,618080.0
2017-04-11 11:40:00,61.95,61.95,61.91,61.92,224359.0,48.1596,48.1596,48.1285,48.1363,224359.0
2017-04-11 11:45:00,61.92,61.93,61.89,61.93,176236.0,48.1363,48.1441,48.113,48.1441,176236.0
2017-04-11 11:50:00,61.92,61.94,61.91,61.93,97725.0,48.1363,48.1518,48.1285,48.1441,97725.0
2017-04-11 11:55:00,61.92,61.94,61.92,61.93,89124.0,48.1363,48.1518,48.1363,48.1441,89124.0
2017-04-11 12:00:00,61.93,61.93,61.9,61.91,104180.0,48.1441,48.1441,48.1207,48.1285,104180.0
2017-04-11 12:05:00,61.91,61.94,61.9,61.93,81642.0,48.1285,48.1518,48.1207,48.1441,81642.0
2017-04-11 12:10:00,61.93,61.97,61.92,61.96,227583.0,48.1441,48.1752,48.1363,48.1674,227583.0
2017-04-11 12:15:00,61.96,62.0,61.96,61.98,141926.0,48.1674,48.1985,48.1674,48.1829,141926.0
2017-04-11 12:20:00,61.98,62.01,61.97,61.97,90702.0,48.1829,48.2063,48.1752,48.1752,90702.0
2017-04-11 12:25:00,61.97,62.02,61.97,62.01,827734.0,48.1752,48.214,48.1752,48.2063,827734.0
2017-04-11 12:30:00,62.01,62.03,62.01,62.01,102500.0,48.2063,48.2218,48.2063,48.2063,102500.0
2017-04-11 12:35:00,62.02,62.04,62.0,62.01,160866.0,48.214,48.2296,48.1985,48.2063,160866.0
2017-04-11 12:40:00,62.01,62.01,61.97,61.98,75769.0,48.2063,48.2063,48.1752,48.1829,75769.0
2017-04-11 12:45:00,61.98,61.99,61.96,61.98,59981.0,48.1829,48.1907,48.1674,48.1829,59981.0
2017-04-11 12:50:00,61.98,62.02,61.98,62.02,98162.0,48.1829,48.214,48.1829,48.214,98162.0
2017-04-11 12:55:00,62.02,62.03,62.0,62.01,68311.0,48.214,48.2218,48.1985,48.2063,68311.0
2017-04-11 13:00:00,62.01,62.04,62.01,62.03,108147.0,48.2063,48.2296,48.2063,48.2218,108147.0
2017-04-11 13:05:00,62.04,62.06,62.02,62.03,437132.0,48.2296,48.2451,48.214,48.2218,437132.0
2017-04-11 13:10:00,62.03,62.03,62.0,62.01,122137.0,48.2218,48.2218,48.1985,48.2063,122137.0
2017-04-11 13:15:00,62.01,62.01,61.98,61.99,112431.0,48.2063,48.2063,48.1829,48.1907,112431.0
2017-04-11 13:20:00,61.99,62.01,61.98,61.98,148954.0,48.1907,48.2063,48.1829,48.1829,148954.0
2017-04-11 13:25:00,61.98,61.99,61.98,61.98,60244.0,48.1829,48.1907,48.1829,48.1829,60244.0
2017-04-11 13:30:00,61.99,62.0,61.98,61.99,30841.0,48.1907,48.1985,48.1829,48.1907,30841.0
2017-04-11 13:35:00,61.99,62.03,61.99,62.03,150358.0,48.1907,48.2218,48.1907,48.2218,150358.0
2017-04-11 13:40:00,62.03,62.03,61.97,61.98,264536.0,48.2218,48.2218,48.1752,48.1829,264536.0
2017-04-11 13:45:00,61.97,61.98,61.96,61.97,48123.0,48.1752,48.1829,48.1674,48.1752,48123.0
2017-04-11 13:50:00,61.96,61.97,61.95,61.96,130880.0,48.1674,48.1752,48.1596,48.1674,130880.0
2017-04-11 13:55:00,61.97,62.0,61.96,61.99,125049.0,48.1752,48.1985,48.1674,48.1907,125049.0
2017-04-11 14:00:00,61.99,62.01,61.97,61.98,216622.0,48.1907,48.2063,48.1752,48.1829,216622.0
2017-04-11 14:05:00,61.99,62.01,61.98,62.01,165925.0,48.1907,48.2063,48.1829,48.2063,165925.0
2017-04-11 14:10:00,62.0,62.01,61.94,61.96,188972.0,48.1985,48.2063,48.1518,48.1674,188972.0
2017-04-11 14:15:00,61.96,61.97,61.95,61.97,150344.0,48.1674,48.1752,48.1596,48.1752,150344.0
2017-04-11 14:20:00,61.97,61.98,61.96,61.97,119871.0,48.1752,48.1829,48.1674,48.1752,119871.0
2017-04-11 14:25:00,61.97,62.0,61.96,61.99,146749.0,48.1752,48.1985,48.1674,48.1907,146749.0
2017-04-11 14:30:00,61.99,62.01,61.98,62.0,155041.0,48.1907,48.2063,48.1829,48.1985,155041.0
2017-04-11 14:35:00,62.01,62.01,61.98,61.99,150677.0,48.2063,48.2063,48.1829,48.1907,150677.0
2017-04-11 14:40:00,61.99,62.0,61.97,61.98,142381.0,48.1907,48.1985,48.1752,48.1829,142381.0
2017-04-11 14:45:00,61.99,62.01,61.98,62.0,131601.0,48.1907,48.2063,48.1829,48.1985,131601.0
2017-04-11 14:50:00,62.01,62.04,61.99,62.03,165162.0,48.2063,48.2296,48.1907,48.2218,165162.0
2017-04-11 14:55:00,62.03,62.04,62.01,62.03,179314.0,48.2218,48.2296,48.2063,48.2218,179314.0
2017-04-11 15:00:00,62.02,62.02,61.99,61.99,138384.0,48.214,48.214,48.1907,48.1907,138384.0
2017-04-11 15:05:00,61.99,62.0,61.97,62.0,107472.0,48.1907,48.1985,48.1752,48.1985,107472.0
2017-04-11 15:10:00,61.99,62.0,61.96,61.97,238921.0,48.1907,48.1985,48.1674,48.1752,238921.0
2017-04-11 15:15:00,61.97,61.98,61.93,61.97,157664.0,48.1752,48.1829,48.1441,48.1752,157664.0
2017-04-11 15:20:00,61.97,61.98,61.95,61.96,148381.0,48.1752,48.1829,48.1596,48.1674,148381.0
2017-04-11 15:25:00,61.96,61.97,61.96,61.97,69544.0,48.1674,48.1752,48.1674,48.1752,69544.0
2017-04-11 15:30:00,61.97,62.0,61.96,61.99,138085.0,48.1752,48.1985,48.1674,48.1907,138085.0
2017-04-11 15:35:00,62.0,62.01,61.99,62.01,177110.0,48.1985,48.2063,48.1907,48.2063,177110.0
2017-04-11 15:40:00,62.01,62.01,61.98,61.98,219087.0,48.2063,48.2063,48.1829,48.1829,219087.0
2017-04-11 15:45:00,61.98,62.0,61.97,62.0,160346.0,48.1829,48.1985,48.1752,48.1985,160346.0
2017-04-11 15:50:00,62.0,62.02,61.99,62.02,424726.0,48.1985,48.214,48.1907,48.214,424726.0
2017-04-11 15:55:00,62.02,62.07,62.01,62.06,1405718.0,48.214,48.2529,48.2063,48.2451,1405718.0
2017-04-12 09:30:00,61.95,61.96,61.87,61.91,396211.0,48.1596,48.1674,48.0974,48.1285,396211.0
2017-04-12 09:35:00,61.91,61.93,61.87,61.92,156296.0,48.1285,48.1441,48.0974,48.1363,156296.0
2017-04-12 09:40:00,61.92,61.96,61.91,61.94,147875.0,48.1363,48.1674,48.1285,48.1518,147875.0
2017-04-12 09:45:00,61.94,61.97,61.93,61.95,302749.0,48.1518,48.1752,48.1441,48.1596,302749.0
2017-04-12 09:50:00,61.95,61.97,61.91,61.94,208889.0,48.1596,48.1752,48.1285,48.1518,208889.0
2017-04-12 09:55:00,61.94,61.95,61.91,61.93,723049.0,48.1518,48.1596,48.1285,48.1441,723049.0
2017-04-12 10:00:00,61.93,61.95,61.91,61.93,389362.0,48.1441,48.1596,48.1285,48.1441,389362.0
2017-04-12 10:05:00,61.93,61.94,61.91,61.91,179609.0,48.1441,48.1518,48.1285,48.1285,179609.0
2017-04-12 10:10:00,61.92,61.92,61.88,61.9,175847.0,48.1363,48.1363,48.1052,48.1207,175847.0
2017-04-12 10:15:00,61.9,61.94,61.89,61.93,145643.0,48.1207,48.1518,48.113,48.1441,145643.0
2017-04-12 10:20:00,61.94,61.95,61.92,61.93,260486.0,48.1518,48.1596,48.1363,48.1441,260486.0
2017-04-12 10:25:00,61.93,61.93,61.89,61.9,444020.0,48.1441,48.1441,48.113,48.1207,444020.0
2017-04-12 10:30:00,61.91,61.96,61.9,61.92,210052.0,48.1285,48.1674,48.1207,48.1363,210052.0
2017-04-12 10:35:00,61.92,61.96,61.91,61.93,252313.0,48.1363,48.1674,48.1285,48.1441,252313.0
2017-04-12 10:40:00,61.94,61.94,61.9,61.9,225457.0,48.1518,48.1518,48.1207,48.1207,225457.0
2017-04-12 10:45:00,61.9,61.91,61.87,61.89,286447.0,48.1207,48.1285,48.0974,48.113,286447.0
2017-04-12 10:50:00,61.88,61.89,61.87,61.88,121608.0,48.1052,48.113,48.0974,48.1052,121608.0
2017-04-12 10:55:00,61.89,61.93,61.88,61.9,255882.0,48.113,48.1441,48.1052,48.1207,255882.0
2017-04-12 11:00:00,61.91,61.92,61.88,61.89,250202.0,48.1285,48.1363,48.1052,48.113,250202.0
2017-04-12 11:05:00,61.89,61.95,61.88,61.93,369389.0,48.113,48.1596,48.1052,48.1441,369389.0
2017-04-12 11:10:00,61.93,61.94,61.91,61.91,189704.0,48.1441,48.1518,48.1285,48.1285,189704.0
2017-04-12 11:15:00,61.92,61.93,61.91,61.93,171124.0,48.1363,48.1441,48.1285,48.1441,171124.0
2017-04-12 11:20:00,61.93,61.94,61.91,61.92,161191.0,48.1441,48.1518,48.1285,48.1363,161191.0
2017-04-12 11:25:00,61.92,61.93,61.9,61.92,400930.0,48.1363,48.1441,48.1207,48.1363,400930.0
2017-04-12 11:30:00,61.92,61.94,61.9,61.9,695628.0,48.1363,48.1518,48.1207,48.1207,695628.0
2017-04-12 11:35:00,61.9,61.91,61.84,61.86,296034.0,48.1207,48.1285,48.0741,48.0896,296034.0
2017-04-12 11:40:00,61.86,61.87,61.85,61.86,129055.0,48.0896,48.0974,48.0819,48.0896,129055.0
2017-04-12 11:45:00,61.86,61.86,61.83,61.84,112213.0,48.0896,48.0896,48.0663,48.0741,112213.0
2017-04-12 11:50:00,61.84,61.84,61.79,61.8,343555.0,48.0741,48.0741,48.0352,48.043,343555.0
2017-04-12 11:55:00,61.8,61.83,61.79,61.83,217678.0,48.043,48.0663,48.0352,48.0663,217678.0
2017-04-12 12:00:00,61.82,61.83,61.8,61.8,131982.0,48.0586,48.0663,48.043,48.043,131982.0
2017-04-12 12:05:00,61.8,61.83,61.8,61.83,163013.0,48.043,48.0663,48.043,48.0663,163013.0
2017-04-12 12:10:00,61.83,61.84,61.82,61.83,122701.0,48.0663,48.0741,48.0586,48.0663,122701.0
2017-04-12 12:15:00,61.83,61.84,61.82,61.82,120408.0,48.0663,48.0741,48.0586,48.0586,120408.0
2017-04-12 12:20:00,61.82,61.84,61.81,61.83,234640.0,48.0586,48.0741,48.0508,48.0663,234640.0
2017-04-12 12:25:00,61.82,61.83,61.8,61.8,166523.0,48.0586,48.0663,48.043,48.043,166523.0
2017-04-12 12:30:00,61.8,61.82,61.8,61.82,132696.0,48.043,48.0586,48.043,48.0586,132696.0
2017-04-12 12:35:00,61.82,61.83,61.8,61.82,147708.0,48.0586,48.0663,48.043,48.0586,147708.0
2017-04-12 12:40:00,61.82,61.83,61.8,61.82,146677.0,48.0586,48.0663,48.043,48.0586,146677.0
2017-04-12 12:45:00,61.82,61.84,61.82,61.83,62492.0,48.0586,48.0741,48.0586,48.0663,62492.0
2017-04-12 12:50:00,61.83,61.83,61.78,61.79,194954.0,48.0663,48.0663,48.0275,48.0352,194954.0
2017-04-12 12:55:00,61.8,61.8,61.77,61.79,146094.0,48.043,48.043,48.0197,48.0352,146094.0
2017-04-12 13:00:00,61.79,61.83,61.78,61.82,191686.0,48.0352,48.0663,48.0275,48.0586,191686.0
2017-04-12 13:05:00,61.82,61.84,61.81,61.83,157985.0,48.0586,48.0741,48.0508,48.0663,157985.0
2017-04-12 13:10:00,61.83,61.84,61.81,61.81,141389.0,48.0663,48.0741,48.0508,48.0508,141389.0
2017-04-12 13:15:00,61.82,61.82,61.8,61.82,107399.0,48.0586,48.0586,48.043,48.0586,107399.0
2017-04-12 13:20:00,61.81,61.82,61.73,61.75,2670916.0,48.0508,48.0586,47.9886,48.0041,2670916.0
2017-04-12 13:25:00,61.74,61.75,61.73,61.74,567840.0,47.9964,48.0041,47.9886,47.9964,567840.0
2017-04-12 13:30:00,61.74,61.75,61.72,61.74,191031.0,47.9964,48.0041,47.9808,47.9964,191031.0
2017-04-12 13:35:00,61.74,61.76,61.72,61.75,690862.0,47.9964,48.0119,47.9808,48.0041,690862.0
2017-04-12 13:40:00,61.75,61.8,61.74,61.8,344759.0,48.0041,48.043,47.9964,48.043,344759.0
2017-04-12 13:45:00,61.8,61.81,61.76,61.8,316314.0,48.043,48.0508,48.0119,48.043,316314.0
2017-04-12 13:50:00,61.79,61.79,61.77,61.78,199146.0,48.0352,48.0352,48.0197,48.0275,199146.0
2017-04-12 13:55:00,61.78,61.84,61.77,61.82,366715.0,48.0275,48.0741,48.0197,48.0586,366715.0
2017-04-12 14:00:00,61.83,61.83,61.8,61.8,180176.0,48.0663,48.0663,48.043,48.043,180176.0
2017-04-12 14:05:00,61.8,61.83,61.79,61.82,134383.0,48.043,48.0663,48.0352,48.0586,134383.0
2017-04-12 14:10:00,61.81,61.83,61.8,61.8,169542.0,48.0508,48.0663,48.043,48.043,169542.0
2017-04-12 14:15:00,61.8,61.83,61.8,61.82,149399.0,48.043,48.0663,48.043,48.0586,149399.0
2017-04-12 14:20:00,61.81,61.82,61.8,61.8,125746.0,48.0508,48.0586,48.043,48.043,125746.0
2017-04-12 14:25:00,61.81,61.82,61.8,61.82,202581.0,48.0508,48.0586,48.043,48.0586,202581.0
2017-04-12 14:30:00,61.81,61.84,61.81,61.84,180418.0,48.0508,48.0741,48.0508,48.0741,180418.0
2017-04-12 14:35:00,61.84,61.84,61.79,61.8,170413.0,48.0741,48.0741,48.0352,48.043,170413.0
2017-04-12 14:40:00,61.79,61.8,61.78,61.79,156727.0,48.0352,48.043,48.0275,48.0352,156727.0
2017-04-12 14:45:00,61.78,61.8,61.77,61.79,318798.0,48.0275,48.043,48.0197,48.0352,318798.0
2017-04-12 14:50:00,61.79,61.81,61.77,61.8,372801.0,48.0352,48.0508,48.0197,48.043,372801.0
2017-04-12 14:55:00,61.8,61.82,61.79,61.8,163438.0,48.043,48.0586,48.0352,48.043,163438.0
2017-04-12 15:00:00,61.8,61.82,61.79,61.8,98858.0,48.043,48.0586,48.0352,48.043,98858.0
2017-04-12 15:05:00,61.81,61.81,61.8,61.8,95310.0,48.0508,48.0508,48.043,48.043,95310.0
2017-04-12 15:10:00,61.81,61.88,61.8,61.88,547856.0,48.0508,48.1052,48.043,48.1052,547856.0
2017-04-12 15:15:00,61.88,61.97,61.88,61.94,410191.0,48.1052,48.1752,48.1052,48.1518,410191.0
2017-04-12 15:20:00,61.94,62.02,61.93,62.0,592783.0,48.1518,48.214,48.1441,48.1985,592783.0
2017-04-12 15:25:00,62.0,62.01,61.94,61.97,284418.0,48.1985,48.2063,48.1518,48.1752,284418.0
2017-04-12 15:30:00,61.97,61.99,61.96,61.98,221463.0,48.1752,48.1907,48.1674,48.1829,221463.0
2017-04-12 15:35:00,61.98,61.99,61.96,61.97,143911.0,48.1829,48.1907,48.1674,48.1752,143911.0
2017-04-12 15:40:00,61.97,62.0,61.96,61.99,308975.0,48.1752,48.1985,48.1674,48.1907,308975.0
2017-04-12 15:45:00,61.98,62.0,61.98,62.0,198644.0,48.1829,48.1985,48.1829,48.1985,198644.0
2017-04-12 15:50:00,61.99,62.03,61.99,62.0,901388.0,48.1907,48.2218,48.1907,48.1985,901388.0
2017-04-12 15:55:00,62.0,62.0,61.96,61.99,731739.0,48.1985,48.1985,48.1674,48.1907,731739.0
2017-04-13 09:30:00,61.7,61.71,61.66,61.7,599746.0,47.9653,47.973,47.9342,47.9653,599746.0
2017-04-13 09:35:00,61.7,61.7,61.67,61.69,598339.0,47.9653,47.9653,47.9419,47.9575,598339.0
2017-04-13 09:40:00,61.69,61.7,61.65,61.67,361566.0,47.9575,47.9653,47.9264,47.9419,361566.0
2017-04-13 09:45:00,61.66,61.67,61.64,61.67,443310.0,47.9342,47.9419,47.9186,47.9419,443310.0
2017-04-13 09:50:00,61.67,61.73,61.66,61.73,377089.0,47.9419,47.9886,47.9342,47.9886,377089.0
2017-04-13 09:55:00,61.73,61.75,61.71,61.72,379363.0,47.9886,48.0041,47.973,47.9808,379363.0
2017-04-13 10:00:00,61.72,61.76,61.71,61.76,168527.0,47.9808,48.0119,47.973,48.0119,168527.0
2017-04-13 10:05:00,61.76,61.76,61.73,61.74,109114.0,48.0119,48.0119,47.9886,47.9964,109114.0
2017-04-13 10:10:00,61.73,61.74,61.72,61.73,119345.0,47.9886,47.9964,47.9808,47.9886,119345.0
2017-04-13 10:15:00,61.73,61.76,61.73,61.75,98414.0,47.9886,48.0119,47.9886,48.0041,98414.0
2017-04-13 10:20:00,61.74,61.75,61.72,61.74,62468.0,47.9964,48.0041,47.9808,47.9964,62468.0
2017-04-13 10:25:00,61.75,61.75,61.7,61.7,89270.0,48.0041,48.0041,47.9653,47.9653,89270.0
2017-04-13 10:30:00,61.7,61.74,61.7,61.73,42861.0,47.9653,47.9964,47.9653,47.9886,42861.0
2017-04-13 10:35:00,61.73,61.75,61.71,61.75,202122.0,47.9886,48.0041,47.973,48.0041,202122.0
2017-04-13 10:40:00,61.74,61.76,61.73,61.76,120476.0,47.9964,48.0119,47.9886,48.0119,120476.0
2017-04-13 10:45:00,61.75,61.77,61.73,61.74,69982.0,48.0041,48.0197,47.9886,47.9964,69982.0
2017-04-13 10:50:00,61.73,61.77,61.73,61.77,410065.0,47.9886,48.0197,47.9886,48.0197,410065.0
2017-04-13 10:55:00,61.76,61.77,61.74,61.74,1008590.0,48.0119,48.0197,47.9964,47.9964,1008590.0
2017-04-13 11:00:00,61.74,61.78,61.74,61.76,573614.0,47.9964,48.0275,47.9964,48.0119,573614.0
2017-04-13 11:05:00,61.76,61.77,61.74,61.76,98975.0,48.0119,48.0197,47.9964,48.0119,98975.0
2017-04-13 11:10:00,61.76,61.77,61.74,61.74,94875.0,48.0119,48.0197,47.9964,47.9964,94875.0
2017-04-13 11:15:00,61.75,61.75,61.71,61.73,229433.0,48.0041,48.0041,47.973,47.9886,229433.0
2017-04-13 11:20:00,61.72,61.75,61.72,61.72,120039.0,47.9808,48.0041,47.9808,47.9808,120039.0
2017-04-13 11:25:00,61.72,61.75,61.72,61.74,152590.0,47.9808,48.0041,47.9808,47.9964,152590.0
2017-04-13 11:30:00,61.75,61.76,61.73,61.76,398952.0,48.0041,48.0119,47.9886,48.0119,398952.0
2017-04-13 11:35:00,61.75,61.76,61.73,61.73,96382.0,48.0041,48.0119,47.9886,47.9886,96382.0
2017-04-13 11:40:00,61.74,61.75,61.73,61.74,62257.0,47.9964,48.0041,47.9886,47.9964,62257.0
2017-04-13 11:45:00,61.73,61.74,61.72,61.73,66086.0,47.9886,47.9964,47.9808,47.9886,66086.0
2017-04-13 11:50:00,61.73,61.74,61.72,61.74,57667.0,47.9886,47.9964,47.9808,47.9964,57667.0
2017-04-13 11:55:00,61.74,61.75,61.73,61.73,19209.0,47.9964,48.0041,47.9886,47.9886,19209.0
2017-04-13 12:00:00,61.74,61.74,61.7,61.71,101566.0,47.9964,47.9964,47.9653,47.973,101566.0
2017-04-13 12:05:00,61.7,61.71,61.67,61.68,103420.0,47.9653,47.973,47.9419,47.9497,103420.0
2017-04-13 12:10:00,61.68,61.7,61.67,61.69,77006.0,47.9497,47.9653,47.9419,47.9575,77006.0
2017-04-13 12:15:00,61.68,61.69,61.66,61.67,140660.0,47.9497,47.9575,47.9342,47.9419,140660.0
2017-04-13 12:20:00,61.67,61.67,61.64,61.65,129275.0,47.9419,47.9419,47.9186,47.9264,129275.0
2017-04-13 12:25:00,61.65,61.67,61.64,61.67,134851.0,47.9264,47.9419,47.9186,47.9419,134851.0
2017-04-13 12:30:00,61.67,61.68,61.66,61.67,66835.0,47.9419,47.9497,47.9342,47.9419,66835.0
2017-04-13 12:35:00,61.67,61.67,61.65,61.66,59620.0,47.9419,47.9419,47.9264,47.9342,59620.0
2017-04-13 12:40:00,61.66,61.67,61.63,61.64,203712.0,47.9342,47.9419,47.9108,47.9186,203712.0
2017-04-13 12:45:00,61.64,61.64,61.61,61.63,73517.0,47.9186,47.9186,47.8953,47.9108,73517.0
2017-04-13 12:50:00,61.63,61.65,61.62,61.64,168701.0,47.9108,47.9264,47.9031,47.9186,168701.0
2017-04-13 12:55:00,61.63,61.64,61.61,61.63,130778.0,47.9108,47.9186,47.8953,47.9108,130778.0
2017-04-13 13:00:00,61.63,61.64,61.58,61.59,102830.0,47.9108,47.9186,47.872,47.8797,102830.0
2017-04-13 13:05:00,61.59,61.59,61.55,61.55,112970.0,47.8797,47.8797,47.8487,47.8487,112970.0
2017-04-13 13:10:00,61.56,61.57,61.54,61.56,73092.0,47.8564,47.8642,47.8409,47.8564,73092.0
2017-04-13 13:15:00,61.56,61.57,61.55,61.57,60150.0,47.8564,47.8642,47.8487,47.8642,60150.0
2017-04-13 13:20:00,61.57,61.57,61.56,61.57,37172.0,47.8642,47.8642,47.8564,47.8642,37172.0
2017-04-13 13:25:00,61.56,61.59,61.56,61.59,129891.0,47.8564,47.8797,47.8564,47.8797,129891.0
2017-04-13 13:30:00,61.59,61.61,61.58,61.6,126461.0,47.8797,47.8953,47.872,47.8875,126461.0
2017-04-13 13:35:00,61.6,61.61,61.59,61.61,92990.0,47.8875,47.8953,47.8797,47.8953,92990.0
2017-04-13 13:40:00,61.61,61.61,61.58,61.59,77863.0,47.8953,47.8953,47.872,47.8797,77863.0
2017-04-13 13:45:00,61.59,61.59,61.54,61.55,143943.0,47.8797,47.8797,47.8409,47.8487,143943.0
2017-04-13 13:50:00,61.55,61.57,61.54,61.57,91243.0,47.8487,47.8642,47.8409,47.8642,91243.0
2017-04-13 13:55:00,61.57,61.57,61.55,61.56,71122.0,47.8642,47.8642,47.8487,47.8564,71122.0
2017-04-13 14:00:00,61.56,61.58,61.55,61.58,76421.0,47.8564,47.872,47.8487,47.872,76421.0
2017-04-13 14:05:00,61.58,61.6,61.57,61.6,215505.0,47.872,47.8875,47.8642,47.8875,215505.0
2017-04-13 14:10:00,61.6,61.62,61.59,61.6,144781.0,47.8875,47.9031,47.8797,47.8875,144781.0
2017-04-13 14:15:00,61.6,61.61,61.58,61.61,84123.0,47.8875,47.8953,47.872,47.8953,84123.0
2017-04-13 14:20:00,61.61,61.62,61.59,61.6,135335.0,47.8953,47.9031,47.8797,47.8875,135335.0
2017-04-13 14:25:00,61.61,61.63,61.6,61.62,93995.0,47.8953,47.9108,47.8875,47.9031,93995.0
2017-04-13 14:30:00,61.62,61.63,61.61,61.62,61876.0,47.9031,47.9108,47.8953,47.9031,61876.0
2017-04-13 14:35:00,61.63,61.63,61.6,61.6,62949.0,47.9108,47.9108,47.8875,47.8875,62949.0
2017-04-13 14:40:00,61.61,61.62,61.6,61.62,59534.0,47.8953,47.9031,47.8875,47.9031,59534.0
2017-04-13 14:45:00,61.62,61.62,61.6,61.61,77583.0,47.9031,47.9031,47.8875,47.8953,77583.0
2017-04-13 14:50:00,61.6,61.61,61.59,61.6,107620.0,47.8875,47.8953,47.8797,47.8875,107620.0
2017-04-13 14:55:00,61.59,61.62,61.59,61.62,109279.0,47.8797,47.9031,47.8797,47.9031,109279.0
2017-04-13 15:00:00,61.61,61.62,61.6,61.62,76345.0,47.8953,47.9031,47.8875,47.9031,76345.0
2017-04-13 15:05:00,61.62,61.63,61.6,61.61,107686.0,47.9031,47.9108,47.8875,47.8953,107686.0
2017-04-13 15:10:00,61.61,61.61,61.57,61.57,287760.0,47.8953,47.8953,47.8642,47.8642,287760.0
2017-04-13 15:15:00,61.58,61.58,61.55,61.58,177343.0,47.872,47.872,47.8487,47.872,177343.0
2017-04-13 15:20:00,61.58,61.59,61.57,61.59,72570.0,47.872,47.8797,47.8642,47.8797,72570.0
2017-04-13 15:25:00,61.59,61.59,61.56,61.58,192955.0,47.8797,47.8797,47.8564,47.872,192955.0
2017-04-13 15:30:00,61.58,61.59,61.54,61.55,305038.0,47.872,47.8797,47.8409,47.8487,305038.0
2017-04-13 15:35:00,61.55,61.55,61.53,61.55,219273.0,47.8487,47.8487,47.8331,47.8487,219273.0
2017-04-13 15:40:00,61.55,61.56,61.53,61.55,214908.0,47.8487,47.8564,47.8331,47.8487,214908.0
2017-04-13 15:45:00,61.55,61.6,61.55,61.6,378463.0,47.8487,47.8875,47.8487,47.8875,378463.0
2017-04-13 15:50:00,61.6,61.6,61.58,61.59,718123.0,47.8875,47.8875,47.872,47.8797,718123.0
2017-04-13 15:55:00,61.59,61.59,61.55,61.57,1402488.0,47.8797,47.8797,47.8487,47.8642,1402488.0
2017-04-17 09:30:00,61.85,61.95,61.84,61.94,318087.0,48.0819,48.1596,48.0741,48.1518,318087.0
2017-04-17 09:35:00,61.94,61.94,61.9,61.91,282123.0,48.1518,48.1518,48.1207,48.1285,282123.0
2017-04-17 09:40:00,61.91,61.91,61.86,61.87,212809.0,48.1285,48.1285,48.0896,48.0974,212809.0
2017-04-17 09:45:00,61.88,61.89,61.87,61.89,156822.0,48.1052,48.113,48.0974,48.113,156822.0
2017-04-17 09:50:00,61.89,61.92,61.88,61.91,126321.0,48.113,48.1363,48.1052,48.1285,126321.0
2017-04-17 09:55:00,61.92,61.92,61.88,61.89,276687.0,48.1363,48.1363,48.1052,48.113,276687.0
2017-04-17 10:00:00,61.89,61.92,61.87,61.91,65661.0,48.113,48.1363,48.0974,48.1285,65661.0
2017-04-17 10:05:00,61.91,61.94,61.91,61.92,55424.0,48.1285,48.1518,48.1285,48.1363,55424.0
2017-04-17 10:10:00,61.92,61.93,61.91,61.92,293349.0,48.1363,48.1441,48.1285,48.1363,293349.0
2017-04-17 10:15:00,61.93,61.97,61.92,61.96,281056.0,48.1441,48.1752,48.1363,48.1674,281056.0
2017-04-17 10:20:00,61.96,61.98,61.95,61.96,41536.0,48.1674,48.1829,48.1596,48.1674,41536.0
2017-04-17 10:25:00,61.95,61.96,61.92,61.93,203582.0,48.1596,48.1674,48.1363,48.1441,203582.0
2017-04-17 10:30:00,61.93,61.94,61.92,61.93,229649.0,48.1441,48.1518,48.1363,48.1441,229649.0
2017-04-17 10:35:00,61.93,61.93,61.9,61.91,177307.0,48.1441,48.1441,48.1207,48.1285,177307.0
2017-04-17 10:40:00,61.91,61.91,61.88,61.9,230793.0,48.1285,48.1285,48.1052,48.1207,230793.0
2017-04-17 10:45:00,61.89,61.92,61.88,61.92,168277.0,48.113,48.1363,48.1052,48.1363,168277.0
2017-04-17 10:50:00,61.92,61.96,61.91,61.94,435014.0,48.1363,48.1674,48.1285,48.1518,435014.0
2017-04-17 10:55:00,61.94,61.96,61.93,61.96,66835.0,48.1518,48.1674,48.1441,48.1674,66835.0
2017-04-17 11:00:00,61.96,61.97,61.95,61.97,83348.0,48.1674,48.1752,48.1596,48.1752,83348.0
2017-04-17 11:05:00,61.97,61.97,61.96,61.97,74228.0,48.1752,48.1752,48.1674,48.1752,74228.0
2017-04-17 11:10:00,61.96,61.97,61.96,61.97,112407.0,48.1674,48.1752,48.1674,48.1752,112407.0
2017-04-17 11:15:00,61.96,61.97,61.96,61.96,61215.0,48.1674,48.1752,48.1674,48.1674,61215.0
2017-04-17 11:20:00,61.97,61.97,61.96,61.97,51199.0,48.1752,48.1752,48.1674,48.1752,51199.0
2017-04-17 11:25:00,61.97,61.97,61.95,61.96,192746.0,48.1752,48.1752,48.1596,48.1674,192746.0
2017-04-17 11:30:00,61.97,61.97,61.96,61.97,64069.0,48.1752,48.1752,48.1674,48.1752,64069.0
2017-04-17 11:35:00,61.97,61.98,61.96,61.96,95502.0,48.1752,48.1829,48.1674,48.1674,95502.0
2017-04-17 11:40:00,61.96,61.97,61.93,61.93,64312.0,48.1674,48.1752,48.1441,48.1441,64312.0
2017-04-17 11:45:00,61.94,61.94,61.91,61.91,34510.0,48.1518,48.1518,48.1285,48.1285,34510.0
2017-04-17 11:50:00,61.91,61.92,61.9,61.9,28320.0,48.1285,48.1363,48.1207,48.1207,28320.0
2017-04-17 11:55:00,61.9,61.91,61.89,61.89,39244.0,48.1207,48.1285,48.113,48.113,39244.0
2017-04-17 12:00:00,61.88,61.89,61.88,61.89,30841.0,48.1052,48.113,48.1052,48.113,30841.0
2017-04-17 12:05:00,61.88,61.89,61.88,61.88,37031.0,48.1052,48.113,48.1052,48.1052,37031.0
2017-04-17 12:10:00,61.89,61.91,61.88,61.91,170788.0,48.113,48.1285,48.1052,48.1285,170788.0
2017-04-17 12:15:00,61.9,61.91,61.9,61.91,42564.0,48.1207,48.1285,48.1207,48.1285,42564.0
2017-04-17 12:20:00,61.91,61.92,61.9,61.92,44970.0,48.1285,48.1363,48.1207,48.1363,44970.0
2017-04-17 12:25:00,61.93,61.94,61.92,61.94,149429.0,48.1441,48.1518,48.1363,48.1518,149429.0
2017-04-17 12:30:00,61.93,61.95,61.93,61.94,81774.0,48.1441,48.1596,48.1441,48.1518,81774.0
2017-04-17 12:35:00,61.94,61.94,61.91,61.92,55210.0,48.1518,48.1518,48.1285,48.1363,55210.0
2017-04-17 12:40:00,61.92,61.93,61.92,61.93,48131.0,48.1363,48.1441,48.1363,48.1441,48131.0
2017-04-17 12:45:00,61.92,61.93,61.91,61.92,198349.0,48.1363,48.1441,48.1285,48.1363,198349.0
2017-04-17 12:50:00,61.92,61.92,61.9,61.9,32646.0,48.1363,48.1363,48.1207,48.1207,32646.0
2017-04-17 12:55:00,61.91,61.92,61.9,61.91,23120.0,48.1285,48.1363,48.1207,48.1285,23120.0
2017-04-17 13:00:00,61.91,61.92,61.91,61.92,11392.0,48.1285,48.1363,48.1285,48.1363,11392.0
2017-04-17 13:05:00,61.92,61.93,61.91,61.92,33574.0,48.1363,48.1441,48.1285,48.1363,33574.0
2017-04-17 13:10:00,61.93,61.94,61.92,61.93,51094.0,48.1441,48.1518,48.1363,48.1441,51094.0
2017-04-17 13:15:00,61.93,61.93,61.91,61.93,36755.0,48.1441,48.1441,48.1285,48.1441,36755.0
2017-04-17 13:20:00,61.93,61.93,61.92,61.92,12629.0,48.1441,48.1441,48.1363,48.1363,12629.0
2017-04-17 13:25:00,61.93,61.94,61.92,61.93,39899.0,48.1441,48.1518,48.1363,48.1441,39899.0
2017-04-17 13:30:00,61.94,61.94,61.93,61.94,12638.0,48.1518,48.1518,48.1441,48.1518,12638.0
2017-04-17 13:35:00,61.94,61.94,61.92,61.94,29900.0,48.1518,48.1518,48.1363,48.1518,29900.0
2017-04-17 13:40:00,61.94,61.94,61.92,61.93,34449.0,48.1518,48.1518,48.1363,48.1441,34449.0
2017-04-17 13:45:00,61.93,61.94,61.92,61.94,15687.0,48.1441,48.1518,48.1363,48.1518,15687.0
2017-04-17 13:50:00,61.94,61.94,61.93,61.94,10905.0,48.1518,48.1518,48.1441,48.1518,10905.0
2017-04-17 13:55:00,61.93,61.94,61.92,61.93,34597.0,48.1441,48.1518,48.1363,48.1441,34597.0
2017-04-17 14:00:00,61.93,61.94,61.92,61.93,39694.0,48.1441,48.1518,48.1363,48.1441,39694.0
2017-04-17 14:05:00,61.94,61.94,61.92,61.93,68563.0,48.1518,48.1518,48.1363,48.1441,68563.0
2017-04-17 14:10:00,61.93,61.93,61.92,61.93,46346.0,48.1441,48.1441,48.1363,48.1441,46346.0
2017-04-17 14:15:00,61.92,61.94,61.91,61.92,89705.0,48.1363,48.1518,48.1285,48.1363,89705.0
2017-04-17 14:20:00,61.92,61.93,61.91,61.93,32998.0,48.1363,48.1441,48.1285,48.1441,32998.0
2017-04-17 14:25:00,61.93,61.93,61.91,61.92,149651.0,48.1441,48.1441,48.1285,48.1363,149651.0
2017-04-17 14:30:00,61.92,61.94,61.91,61.93,45259.0,48.1363,48.1518,48.1285,48.1441,45259.0
2017-04-17 14:35:00,61.94,61.94,61.91,61.92,191797.0,48.1518,48.1518,48.1285,48.1363,191797.0
2017-04-17 14:40:00,61.91,61.92,61.9,61.92,42262.0,48.1285,48.1363,48.1207,48.1363,42262.0
2017-04-17 14:45:00,61.92,61.92,61.91,61.92,50666.0,48.1363,48.1363,48.1285,48.1363,50666.0
2017-04-17 14:50:00,61.92,61.92,61.89,61.91,86673.0,48.1363,48.1363,48.113,48.1285,86673.0
2017-04-17 14:55:00,61.91,61.91,61.86,61.88,127880.0,48.1285,48.1285,48.0896,48.1052,127880.0
2017-04-17 15:00:00,61.88,61.89,61.87,61.88,46707.0,48.1052,48.113,48.0974,48.1052,46707.0
2017-04-17 15:05:00,61.89,61.89,61.87,61.88,158170.0,48.113,48.113,48.0974,48.1052,158170.0
2017-04-17 15:10:00,61.88,61.89,61.87,61.88,74208.0,48.1052,48.113,48.0974,48.1052,74208.0
2017-04-17 15:15:00,61.88,61.93,61.88,61.93,187420.0,48.1052,48.1441,48.1052,48.1441,187420.0
2017-04-17 15:20:00,61.93,61.93,61.91,61.92,66418.0,48.1441,48.1441,48.1285,48.1363,66418.0
2017-04-17 15:25:00,61.91,61.97,61.91,61.95,153128.0,48.1285,48.1752,48.1285,48.1596,153128.0
2017-04-17 15:30:00,61.95,61.96,61.93,61.94,340894.0,48.1596,48.1674,48.1441,48.1518,340894.0
2017-04-17 15:35:00,61.95,61.96,61.94,61.96,110861.0,48.1596,48.1674,48.1518,48.1674,110861.0
2017-04-17 15:40:00,61.96,61.97,61.95,61.96,297653.0,48.1674,48.1752,48.1596,48.1674,297653.0
2017-04-17 15:45:00,61.97,62.0,61.96,61.99,256501.0,48.1752,48.1985,48.1674,48.1907,256501.0
2017-04-17 15:50:00,62.0,62.01,61.97,61.98,1074052.0,48.1985,48.2063,48.1752,48.1829,1074052.0
2017-04-17 15:55:00,61.98,62.02,61.94,62.02,2440095.0,48.1829,48.214,48.1518,48.214,2440095.0
2017-04-18 09:30:00,61.55,61.57,61.49,61.57,416579.0,47.8487,47.8642,47.802,47.8642,416579.0
2017-04-18 09:35:00,61.56,61.6,61.53,61.59,614130.0,47.8564,47.8875,47.8331,47.8797,614130.0
2017-04-18 09:40:00,61.59,61.6,61.56,61.58,480237.0,47.8797,47.8875,47.8564,47.872,480237.0
2017-04-18 09:45:00,61.58,61.61,61.57,61.58,163856.0,47.872,47.8953,47.8642,47.872,163856.0
2017-04-18 09:50:00,61.58,61.6,61.57,61.6,96958.0,47.872,47.8875,47.8642,47.8875,96958.0
2017-04-18 09:55:00,61.6,61.64,61.59,61.64,289016.0,47.8875,47.9186,47.8797,47.9186,289016.0
2017-04-18 10:00:00,61.65,61.67,61.62,61.63,132689.0,47.9264,47.9419,47.9031,47.9108,132689.0
2017-04-18 10:05:00,61.63,61.64,61.6,61.64,142555.0,47.9108,47.9186,47.8875,47.9186,142555.0
2017-04-18 10:10:00,61.64,61.65,61.6,61.62,161927.0,47.9186,47.9264,47.8875,47.9031,161927.0
2017-04-18 10:15:00,61.61,61.63,61.57,61.59,104678.0,47.8953,47.9108,47.8642,47.8797,104678.0
2017-04-18 10:20:00,61.58,61.59,61.56,61.57,105389.0,47.872,47.8797,47.8564,47.8642,105389.0
2017-04-18 10:25:00,61.57,61.59,61.56,61.57,152465.0,47.8642,47.8797,47.8564,47.8642,152465.0
2017-04-18 10:30:00,61.57,61.58,61.54,61.56,195230.0,47.8642,47.872,47.8409,47.8564,195230.0
2017-04-18 10:35:00,61.57,61.61,61.56,61.6,91365.0,47.8642,47.8953,47.8564,47.8875,91365.0
2017-04-18 10:40:00,61.59,61.6,61.58,61.6,91999.0,47.8797,47.8875,47.872,47.8875,91999.0
2017-04-18 10:45:00,61.6,61.6,61.56,61.57,65865.0,47.8875,47.8875,47.8564,47.8642,65865.0
2017-04-18 10:50:00,61.57,61.57,61.55,61.57,83213.0,47.8642,47.8642,47.8487,47.8642,83213.0
2017-04-18 10:55:00,61.56,61.57,61.53,61.55,74268.0,47.8564,47.8642,47.8331,47.8487,74268.0
2017-04-18 11:00:00,61.55,61.57,61.55,61.55,74610.0,47.8487,47.8642,47.8487,47.8487,74610.0
2017-04-18 11:05:00,61.56,61.58,61.55,61.58,131091.0,47.8564,47.872,47.8487,47.872,131091.0
2017-04-18 11:10:00,61.58,61.61,61.58,61.59,111359.0,47.872,47.8953,47.872,47.8797,111359.0
2017-04-18 11:15:00,61.6,61.61,61.58,61.61,74142.0,47.8875,47.8953,47.872,47.8953,74142.0
2017-04-18 11:20:00,61.6,61.65,61.59,61.64,302584.0,47.8875,47.9264,47.8797,47.9186,302584.0
2017-04-18 11:25:00,61.63,61.65,61.58,61.58,399201.0,47.9108,47.9264,47.872,47.872,399201.0
2017-04-18 11:30:00,61.59,61.6,61.52,61.52,283488.0,47.8797,47.8875,47.8253,47.8253,283488.0
2017-04-18 11:35:00,61.52,61.53,61.48,61.51,448891.0,47.8253,47.8331,47.7942,47.8176,448891.0
2017-04-18 11:40:00,61.51,61.51,61.45,61.47,171633.0,47.8176,47.8176,47.7709,47.7865,171633.0
2017-04-18 11:45:00,61.47,61.48,61.46,61.47,53438.0,47.7865,47.7942,47.7787,47.7865,53438.0
2017-04-18 11:50:00,61.48,61.48,61.45,61.47,124608.0,47.7942,47.7942,47.7709,47.7865,124608.0
2017-04-18 11:55:00,61.47,61.47,61.42,61.43,215084.0,47.7865,47.7865,47.7476,47.7554,215084.0
2017-04-18 12:00:00,61.43,61.45,61.38,61.44,297870.0,47.7554,47.7709,47.7165,47.7631,297870.0
2017-04-18 12:05:00,61.45,61.46,61.4,61.41,766508.0,47.7709,47.7787,47.732,47.7398,766508.0
2017-04-18 12:10:00,61.41,61.42,61.38,61.4,483004.0,47.7398,47.7476,47.7165,47.732,483004.0
2017-04-18 12:15:00,61.4,61.4,61.35,61.36,548931.0,47.732,47.732,47.6932,47.7009,548931.0
2017-04-18 12:20:00,61.36,61.4,61.35,61.4,250330.0,47.7009,47.732,47.6932,47.732,250330.0
2017-04-18 12:25:00,61.41,61.41,61.39,61.41,46605.0,47.7398,47.7398,47.7243,47.7398,46605.0
2017-04-18 12:30:00,61.4,61.41,61.39,61.41,23719.0,47.732,47.7398,47.7243,47.7398,23719.0
2017-04-18 12:35:00,61.4,61.41,61.38,61.38,50587.0,47.732,47.7398,47.7165,47.7165,50587.0
2017-04-18 12:40:00,61.39,61.41,61.38,61.4,71347.0,47.7243,47.7398,47.7165,47.732,71347.0
2017-04-18 12:45:00,61.39,61.4,61.38,61.39,17596.0,47.7243,47.732,47.7165,47.7243,17596.0
2017-04-18 12:50:00,61.39,61.41,61.38,61.4,71367.0,47.7243,47.7398,47.7165,47.732,71367.0
2017-04-18 12:55:00,61.4,61.41,61.38,61.4,141433.0,47.732,47.7398,47.7165,47.732,141433.0
2017-04-18 13:00:00,61.4,61.41,61.39,61.4,145872.0,47.732,47.7398,47.7243,47.732,145872.0
2017-04-18 13:05:00,61.4,61.41,61.39,61.4,133708.0,47.732,47.7398,47.7243,47.732,133708.0
2017-04-18 13:10:00,61.4,61.42,61.4,61.42,64015.0,47.732,47.7476,47.732,47.7476,64015.0
2017-04-18 13:15:00,61.42,61.43,61.4,61.41,52398.0,47.7476,47.7554,47.732,47.7398,52398.0
2017-04-18 13:20:00,61.41,61.43,61.41,61.42,38849.0,47.7398,47.7554,47.7398,47.7476,38849.0
2017-04-18 13:25:00,61.43,61.46,61.42,61.46,293898.0,47.7554,47.7787,47.7476,47.7787,293898.0
2017-04-18 13:30:00,61.46,61.48,61.44,61.48,60962.0,47.7787,47.7942,47.7631,47.7942,60962.0
2017-04-18 13:35:00,61.48,61.5,61.47,61.5,146688.0,47.7942,47.8098,47.7865,47.8098,146688.0
2017-04-18 13:40:00,61.49,61.64,61.49,61.59,1618103.0,47.802,47.9186,47.802,47.8797,1618103.0
2017-04-18 13:45:00,61.58,61.59,61.55,61.56,105533.0,47.872,47.8797,47.8487,47.8564,105533.0
2017-04-18 13:50:00,61.57,61.57,61.55,61.55,98896.0,47.8642,47.8642,47.8487,47.8487,98896.0
2017-04-18 13:55:00,61.56,61.57,61.55,61.57,68229.0,47.8564,47.8642,47.8487,47.8642,68229.0
2017-04-18 14:00:00,61.57,61.6,61.56,61.59,174040.0,47.8642,47.8875,47.8564,47.8797,174040.0
2017-04-18 14:05:00,61.59,61.6,61.58,61.59,89281.0,47.8797,47.8875,47.872,47.8797,89281.0
2017-04-18 14:10:00,61.59,61.6,61.58,61.6,119802.0,47.8797,47.8875,47.872,47.8875,119802.0
2017-04-18 14:15:00,61.6,61.63,61.59,61.62,308021.0,47.8875,47.9108,47.8797,47.9031,308021.0
2017-04-18 14:20:00,61.63,61.63,61.6,61.61,154697.0,47.9108,47.9108,47.8875,47.8953,154697.0
2017-04-18 14:25:00,61.61,61.62,61.59,61.62,178678.0,47.8953,47.9031,47.8797,47.9031,178678.0
2017-04-18 14:30:00,61.61,61.63,61.61,61.63,140219.0,47.8953,47.9108,47.8953,47.9108,140219.0
2017-04-18 14:35:00,61.63,61.64,61.62,61.63,131074.0,47.9108,47.9186,47.9031,47.9108,131074.0
2017-04-18 14:40:00,61.63,61.64,61.59,61.6,187473.0,47.9108,47.9186,47.8797,47.8875,187473.0
2017-04-18 14:45:00,61.6,61.62,61.59,61.62,153990.0,47.8875,47.9031,47.8797,47.9031,153990.0
2017-04-18 14:50:00,61.62,61.62,61.6,61.61,200281.0,47.9031,47.9031,47.8875,47.8953,200281.0
2017-04-18 14:55:00,61.6,61.61,61.58,61.6,162183.0,47.8875,47.8953,47.872,47.8875,162183.0
2017-04-18 15:00:00,61.61,61.62,61.58,61.6,215345.0,47.8953,47.9031,47.872,47.8875,215345.0
2017-04-18 15:05:00,61.6,61.61,61.59,61.61,34845.0,47.8875,47.8953,47.8797,47.8953,34845.0
2017-04-18 15:10:00,61.61,61.62,61.59,61.61,151281.0,47.8953,47.9031,47.8797,47.8953,151281.0
2017-04-18 15:15:00,61.61,61.63,61.61,61.63,116499.0,47.8953,47.9108,47.8953,47.9108,116499.0
2017-04-18 15:20:00,61.63,61.64,61.62,61.63,449360.0,47.9108,47.9186,47.9031,47.9108,449360.0
2017-04-18 15:25:00,61.64,61.64,61.62,61.63,176496.0,47.9186,47.9186,47.9031,47.9108,176496.0
2017-04-18 15:30:00,61.63,61.65,61.62,61.64,551236.0,47.9108,47.9264,47.9031,47.9186,551236.0
2017-04-18 15:35:00,61.64,61.66,61.63,61.66,477455.0,47.9186,47.9342,47.9108,47.9342,477455.0
2017-04-18 15:40:00,61.66,61.68,61.65,61.66,331730.0,47.9342,47.9497,47.9264,47.9342,331730.0
2017-04-18 15:45:00,61.66,61.68,61.65,61.67,365641.0,47.9342,47.9497,47.9264,47.9419,365641.0
2017-04-18 15:50:00,61.67,61.68,61.64,61.65,478254.0,47.9419,47.9497,47.9186,47.9264,478254.0
2017-04-18 15:55:00,61.65,61.69,61.64,61.68,927943.0,47.9264,47.9575,47.9186,47.9497,927943.0
2017-04-19 09:30:00,61.76,61.77,61.73,61.75,505816.0,48.0119,48.0197,47.9886,48.0041,505816.0
2017-04-19 09:35:00,61.75,61.76,61.73,61.76,410700.0,48.0041,48.0119,47.9886,48.0119,410700.0
2017-04-19 09:40:00,61.75,61.79,61.73,61.74,164844.0,48.0041,48.0352,47.9886,47.9964,164844.0
2017-04-19 09:45:00,61.73,61.75,61.72,61.73,113498.0,47.9886,48.0041,47.9808,47.9886,113498.0
2017-04-19 09:50:00,61.73,61.79,61.73,61.78,295050.0,47.9886,48.0352,47.9886,48.0275,295050.0
2017-04-19 09:55:00,61.78,61.8,61.75,61.76,316563.0,48.0275,48.043,48.0041,48.0119,316563.0
2017-04-19 10:00:00,61.76,61.77,61.74,61.75,105097.0,48.0119,48.0197,47.9964,48.0041,105097.0
2017-04-19 10:05:00,61.75,61.76,61.73,61.75,109143.0,48.0041,48.0119,47.9886,48.0041,109143.0
2017-04-19 10:10:00,61.75,61.76,61.71,61.72,117328.0,48.0041,48.0119,47.973,47.9808,117328.0
2017-04-19 10:15:00,61.73,61.73,61.69,61.7,74539.0,47.9886,47.9886,47.9575,47.9653,74539.0
2017-04-19 10:20:00,61.7,61.7,61.66,61.69,224891.0,47.9653,47.9653,47.9342,47.9575,224891.0
2017-04-19 10:25:00,61.69,61.7,61.68,61.7,30951.0,47.9575,47.9653,47.9497,47.9653,30951.0
2017-04-19 10:30:00,61.7,61.72,61.67,61.72,150065.0,47.9653,47.9808,47.9419,47.9808,150065.0
2017-04-19 10:35:00,61.73,61.73,61.71,61.72,148470.0,47.9886,47.9886,47.973,47.9808,148470.0
2017-04-19 10:40:00,61.72,61.72,61.7,61.71,60773.0,47.9808,47.9808,47.9653,47.973,60773.0
2017-04-19 10:45:00,61.7,61.71,61.67,61.67,54659.0,47.9653,47.973,47.9419,47.9419,54659.0
2017-04-19 10:50:00,61.67,61.69,61.66,61.67,63781.0,47.9419,47.9575,47.9342,47.9419,63781.0
2017-04-19 10:55:00,61.68,61.68,61.65,61.65,69287.0,47.9497,47.9497,47.9264,47.9264,69287.0
2017-04-19 11:00:00,61.66,61.69,61.66,61.68,255263.0,47.9342,47.9575,47.9342,47.9497,255263.0
2017-04-19 11:05:00,61.69,61.7,61.67,61.68,39440.0,47.9575,47.9653,47.9419,47.9497,39440.0
2017-04-19 11:10:00,61.69,61.7,61.67,61.69,40097.0,47.9575,47.9653,47.9419,47.9575,40097.0
2017-04-19 11:15:00,61.69,61.7,61.67,61.68,58422.0,47.9575,47.9653,47.9419,47.9497,58422.0
2017-04-19 11:20:00,61.69,61.69,61.67,61.68,49874.0,47.9575,47.9575,47.9419,47.9497,49874.0
2017-04-19 11:25:00,61.69,61.69,61.65,61.69,262293.0,47.9575,47.9575,47.9264,47.9575,262293.0
2017-04-19 11:30:00,61.68,61.68,61.63,61.66,341125.0,47.9497,47.9497,47.9108,47.9342,341125.0
2017-04-19 11:35:00,61.65,61.68,61.65,61.68,35558.0,47.9264,47.9497,47.9264,47.9497,35558.0
2017-04-19 11:40:00,61.67,61.69,61.64,61.64,78741.0,47.9419,47.9575,47.9186,47.9186,78741.0
2017-04-19 11:45:00,61.64,61.65,61.63,61.64,73313.0,47.9186,47.9264,47.9108,47.9186,73313.0
2017-04-19 11:50:00,61.63,61.68,61.63,61.63,506198.0,47.9108,47.9497,47.9108,47.9108,506198.0
2017-04-19 11:55:00,61.62,61.63,61.6,61.61,151918.0,47.9031,47.9108,47.8875,47.8953,151918.0
2017-04-19 12:00:00,61.61,61.61,61.58,61.58,75337.0,47.8953,47.8953,47.872,47.872,75337.0
2017-04-19 12:05:00,61.59,61.59,61.56,61.57,171591.0,47.8797,47.8797,47.8564,47.8642,171591.0
2017-04-19 12:10:00,61.56,61.59,61.56,61.58,66381.0,47.8564,47.8797,47.8564,47.872,66381.0
2017-04-19 12:15:00,61.58,61.59,61.57,61.57,41910.0,47.872,47.8797,47.8642,47.8642,41910.0
2017-04-19 12:20:00,61.57,61.59,61.56,61.56,150158.0,47.8642,47.8797,47.8564,47.8564,150158.0
2017-04-19 12:25:00,61.57,61.57,61.55,61.57,46316.0,47.8642,47.8642,47.8487,47.8642,46316.0
2017-04-19 12:30:00,61.56,61.58,61.56,61.58,25620.0,47.8564,47.872,47.8564,47.872,25620.0
2017-04-19 12:35:00,61.58,61.59,61.57,61.58,16778.0,47.872,47.8797,47.8642,47.872,16778.0
2017-04-19 12:40:00,61.58,61.58,61.55,61.55,133518.0,47.872,47.872,47.8487,47.8487,133518.0
2017-04-19 12:45:00,61.55,61.58,61.55,61.58,64284.0,47.8487,47.872,47.8487,47.872,64284.0
2017-04-19 12:50:00,61.57,61.59,61.57,61.58,57334.0,47.8642,47.8797,47.8642,47.872,57334.0
2017-04-19 12:55:00,61.57,61.58,61.57,61.57,74892.0,47.8642,47.872,47.8642,47.8642,74892.0
2017-04-19 13:00:00,61.57,61.58,61.54,61.55,163917.0,47.8642,47.872,47.8409,47.8487,163917.0
2017-04-19 13:05:00,61.55,61.55,61.53,61.53,73422.0,47.8487,47.8487,47.8331,47.8331,73422.0
2017-04-19 13:10:00,61.54,61.55,61.52,61.52,181268.0,47.8409,47.8487,47.8253,47.8253,181268.0
2017-04-19 13:15:00,61.52,61.55,61.52,61.53,130556.0,47.8253,47.8487,47.8253,47.8331,130556.0
2017-04-19 13:20:00,61.53,61.56,61.52,61.56,188899.0,47.8331,47.8564,47.8253,47.8564,188899.0
2017-04-19 13:25:00,61.56,61.57,61.53,61.54,84867.0,47.8564,47.8642,47.8331,47.8409,84867.0
2017-04-19 13:30:00,61.54,61.55,61.52,61.54,46084.0,47.8409,47.8487,47.8253,47.8409,46084.0
2017-04-19 13:35:00,61.53,61.54,61.52,61.53,37730.0,47.8331,47.8409,47.8253,47.8331,37730.0
2017-04-19 13:40:00,61.53,61.55,61.51,61.55,110702.0,47.8331,47.8487,47.8176,47.8487,110702.0
2017-04-19 13:45:00,61.54,61.55,61.53,61.55,79234.0,47.8409,47.8487,47.8331,47.8487,79234.0
2017-04-19 13:50:00,61.55,61.56,61.54,61.55,92642.0,47.8487,47.8564,47.8409,47.8487,92642.0
2017-04-19 13:55:00,61.55,61.55,61.52,61.53,85517.0,47.8487,47.8487,47.8253,47.8331,85517.0
2017-04-19 14:00:00,61.54,61.54,61.52,61.54,76410.0,47.8409,47.8409,47.8253,47.8409,76410.0
2017-04-19 14:05:00,61.53,61.53,61.5,61.51,182557.0,47.8331,47.8331,47.8098,47.8176,182557.0
2017-04-19 14:10:00,61.51,61.52,61.5,61.5,119422.0,47.8176,47.8253,47.8098,47.8098,119422.0
2017-04-19 14:15:00,61.5,61.51,61.47,61.49,234943.0,47.8098,47.8176,47.7865,47.802,234943.0
2017-04-19 14:20:00,61.49,61.49,61.46,61.47,236353.0,47.802,47.802,47.7787,47.7865,236353.0
2017-04-19 14:25:00,61.47,61.53,61.46,61.53,101348.0,47.7865,47.8331,47.7787,47.8331,101348.0
2017-04-19 14:30:00,61.52,61.53,61.51,61.52,76295.0,47.8253,47.8331,47.8176,47.8253,76295.0
2017-04-19 14:35:00,61.52,61.53,61.51,61.53,45505.0,47.8253,47.8331,47.8176,47.8331,45505.0
2017-04-19 14:40:00,61.52,61.53,61.49,61.5,91654.0,47.8253,47.8331,47.802,47.8098,91654.0
2017-04-19 14:45:00,61.49,61.5,61.47,61.48,86774.0,47.802,47.8098,47.7865,47.7942,86774.0
2017-04-19 14:50:00,61.48,61.48,61.44,61.47,176050.0,47.7942,47.7942,47.7631,47.7865,176050.0
2017-04-19 14:55:00,61.47,61.47,61.46,61.47,419382.0,47.7865,47.7865,47.7787,47.7865,419382.0
2017-04-19 15:00:00,61.47,61.48,61.45,61.47,79884.0,47.7865,47.7942,47.7709,47.7865,79884.0
2017-04-19 15:05:00,61.46,61.48,61.46,61.47,37399.0,47.7787,47.7942,47.7787,47.7865,37399.0
2017-04-19 15:10:00,61.48,61.49,61.47,61.47,71737.0,47.7942,47.802,47.7865,47.7865,71737.0
2017-04-19 15:15:00,61.47,61.48,61.45,61.48,145589.0,47.7865,47.7942,47.7709,47.7942,145589.0
2017-04-19 15:20:00,61.47,61.48,61.46,61.46,41092.0,47.7865,47.7942,47.7787,47.7787,41092.0
2017-04-19 15:25:00,61.47,61.47,61.4,61.41,157071.0,47.7865,47.7865,47.732,47.7398,157071.0
2017-04-19 15:30:00,61.41,61.42,61.39,61.39,187133.0,47.7398,47.7476,47.7243,47.7243,187133.0
2017-04-19 15:35:00,61.4,61.41,61.39,61.41,119044.0,47.732,47.7398,47.7243,47.7398,119044.0
2017-04-19 15:40:00,61.4,61.41,61.38,61.39,216649.0,47.732,47.7398,47.7165,47.7243,216649.0
2017-04-19 15:45:00,61.39,61.4,61.37,61.4,300064.0,47.7243,47.732,47.7087,47.732,300064.0
2017-04-19 15:50:00,61.4,61.42,61.38,61.42,451035.0,47.732,47.7476,47.7165,47.7476,451035.0
2017-04-19 15:55:00,61.42,61.45,61.41,61.45,855103.0,47.7476,47.7709,47.7398,47.7709,855103.0
2017-04-20 09:30:00,61.96,61.98,61.94,61.98,533271.0,48.1674,48.1829,48.1518,48.1829,533271.0
2017-04-20 09:35:00,61.99,62.0,61.96,61.98,469873.0,48.1907,48.1985,48.1674,48.1829,469873.0
2017-04-20 09:40:00,61.99,62.0,61.95,61.99,345944.0,48.1907,48.1985,48.1596,48.1907,345944.0
2017-04-20 09:45:00,62.0,62.0,61.96,61.96,521168.0,48.1985,48.1985,48.1674,48.1674,521168.0
2017-04-20 09:50:00,61.96,61.99,61.96,61.97,252431.0,48.1674,48.1907,48.1674,48.1752,252431.0
2017-04-20 09:55:00,61.97,61.98,61.93,61.95,135603.0,48.1752,48.1829,48.1441,48.1596,135603.0
2017-04-20 10:00:00,61.95,61.99,61.95,61.98,463350.0,48.1596,48.1907,48.1596,48.1829,463350.0
2017-04-20 10:05:00,61.98,62.04,61.97,62.04,336074.0,48.1829,48.2296,48.1752,48.2296,336074.0
2017-04-20 10:10:00,62.04,62.05,62.02,62.03,230905.0,48.2296,48.2374,48.214,48.2218,230905.0
2017-04-20 10:15:00,62.03,62.03,61.98,61.98,140693.0,48.2218,48.2218,48.1829,48.1829,140693.0
2017-04-20 10:20:00,61.98,62.0,61.97,61.99,133959.0,48.1829,48.1985,48.1752,48.1907,133959.0
2017-04-20 10:25:00,62.0,62.0,61.98,62.0,52423.0,48.1985,48.1985,48.1829,48.1985,52423.0
2017-04-20 10:30:00,62.0,62.02,61.99,62.01,37248.0,48.1985,48.214,48.1907,48.2063,37248.0
2017-04-20 10:35:00,62.0,62.02,62.0,62.02,34016.0,48.1985,48.214,48.1985,48.214,34016.0
2017-04-20 10:40:00,62.02,62.05,62.01,62.05,92810.0,48.214,48.2374,48.2063,48.2374,92810.0
2017-04-20 10:45:00,62.05,62.06,62.04,62.04,93615.0,48.2374,48.2451,48.2296,48.2296,93615.0
2017-04-20 10:50:00,62.04,62.07,62.04,62.07,149589.0,48.2296,48.2529,48.2296,48.2529,149589.0
2017-04-20 10:55:00,62.06,62.1,62.06,62.08,169251.0,48.2451,48.2762,48.2451,48.2607,169251.0
2017-04-20 11:00:00,62.09,62.09,62.04,62.05,203147.0,48.2684,48.2684,48.2296,48.2374,203147.0
2017-04-20 11:05:00,62.03,62.06,62.02,62.06,207769.0,48.2218,48.2451,48.214,48.2451,207769.0
2017-04-20 11:10:00,62.07,62.08,62.04,62.05,200592.0,48.2529,48.2607,48.2296,48.2374,200592.0
2017-04-20 11:15:00,62.05,62.05,62.01,62.04,160164.0,48.2374,48.2374,48.2063,48.2296,160164.0
2017-04-20 11:20:00,62.04,62.07,62.03,62.05,67852.0,48.2296,48.2529,48.2218,48.2374,67852.0
2017-04-20 11:25:00,62.05,62.07,62.04,62.04,885051.0,48.2374,48.2529,48.2296,48.2296,885051.0
2017-04-20 11:30:00,62.05,62.05,62.03,62.04,539588.0,48.2374,48.2374,48.2218,48.2296,539588.0
2017-04-20 11:35:00,62.04,62.07,62.03,62.07,82940.0,48.2296,48.2529,48.2218,48.2529,82940.0
2017-04-20 11:40:00,62.07,62.07,62.02,62.03,108828.0,48.2529,48.2529,48.214,48.2218,108828.0
2017-04-20 11:45:00,62.04,62.06,62.03,62.06,101249.0,48.2296,48.2451,48.2218,48.2451,101249.0
2017-04-20 11:50:00,62.06,62.07,62.01,62.02,60432.0,48.2451,48.2529,48.2063,48.214,60432.0
2017-04-20 11:55:00,62.02,62.02,62.0,62.02,62808.0,48.214,48.214,48.1985,48.214,62808.0
2017-04-20 12:00:00,62.02,62.03,62.0,62.01,56567.0,48.214,48.2218,48.1985,48.2063,56567.0
2017-04-20 12:05:00,62.01,62.02,61.98,61.99,121029.0,48.2063,48.214,48.1829,48.1907,121029.0
2017-04-20 12:10:00,61.99,62.01,61.98,62.01,97554.0,48.1907,48.2063,48.1829,48.2063,97554.0
2017-04-20 12:15:00,62.01,62.02,62.0,62.02,90798.0,48.2063,48.214,48.1985,48.214,90798.0
2017-04-20 12:20:00,62.02,62.03,62.01,62.02,48308.0,48.214,48.2218,48.2063,48.214,48308.0
2017-04-20 12:25:00,62.02,62.02,61.99,62.0,175477.0,48.214,48.214,48.1907,48.1985,175477.0
2017-04-20 12:30:00,62.0,62.0,61.98,62.0,84905.0,48.1985,48.1985,48.1829,48.1985,84905.0
2017-04-20 12:35:00,62.0,62.01,61.99,62.0,85326.0,48.1985,48.2063,48.1907,48.1985,85326.0
2017-04-20 12:40:00,62.0,62.03,62.0,62.02,60873.0,48.1985,48.2218,48.1985,48.214,60873.0
2017-04-20 12:45:00,62.02,62.03,62.0,62.03,614865.0,48.214,48.2218,48.1985,48.2218,614865.0
2017-04-20 12:50:00,62.02,62.04,62.01,62.03,157793.0,48.214,48.2296,48.2063,48.2218,157793.0
2017-04-20 12:55:00,62.02,62.03,61.99,62.0,118294.0,48.214,48.2218,48.1907,48.1985,118294.0
2017-04-20 13:00:00,62.0,62.03,62.0,62.01,100015.0,48.1985,48.2218,48.1985,48.2063,100015.0
2017-04-20 13:05:00,62.01,62.01,61.97,61.97,82875.0,48.2063,48.2063,48.1752,48.1752,82875.0
2017-04-20 13:10:00,61.97,61.98,61.96,61.97,36834.0,48.1752,48.1829,48.1674,48.1752,36834.0
2017-04-20 13:15:00,61.98,61.98,61.96,61.98,42107.0,48.1829,48.1829,48.1674,48.1829,42107.0
2017-04-20 13:20:00,61.98,61.99,61.97,61.99,71388.0,48.1829,48.1907,48.1752,48.1907,71388.0
2017-04-20 13:25:00,61.99,62.01,61.98,62.0,45362.0,48.1907,48.2063,48.1829,48.1985,45362.0
2017-04-20 13:30:00,62.0,62.01,61.99,62.01,40469.0,48.1985,48.2063,48.1907,48.2063,40469.0
2017-04-20 13:35:00,62.0,62.02,61.98,61.99,63210.0,48.1985,48.214,48.1829,48.1907,63210.0
2017-04-20 13:40:00,61.99,62.01,61.98,62.0,63394.0,48.1907,48.2063,48.1829,48.1985,63394.0
2017-04-20 13:45:00,62.01,62.02,61.99,62.01,70308.0,48.2063,48.214,48.1907,48.2063,70308.0
2017-04-20 13:50:00,62.01,62.02,62.0,62.02,149190.0,48.2063,48.214,48.1985,48.214,149190.0
2017-04-20 13:55:00,62.02,62.02,61.99,62.01,106626.0,48.214,48.214,48.1907,48.2063,106626.0
2017-04-20 14:00:00,62.01,62.01,61.99,62.0,51970.0,48.2063,48.2063,48.1907,48.1985,51970.0
2017-04-20 14:05:00,61.99,62.01,61.99,62.0,120827.0,48.1907,48.2063,48.1907,48.1985,120827.0
2017-04-20 14:10:00,62.0,62.0,61.98,61.98,27798.0,48.1985,48.1985,48.1829,48.1829,27798.0
2017-04-20 14:15:00,61.99,62.01,61.98,62.0,69247.0,48.1907,48.2063,48.1829,48.1985,69247.0
2017-04-20 14:20:00,62.0,62.0,61.98,61.99,40085.0,48.1985,48.1985,48.1829,48.1907,40085.0
2017-04-20 14:25:00,61.99,62.0,61.99,62.0,27543.0,48.1907,48.1985,48.1907,48.1985,27543.0
2017-04-20 14:30:00,61.99,62.0,61.97,62.0,62613.0,48.1907,48.1985,48.1752,48.1985,62613.0
2017-04-20 14:35:00,61.99,62.02,61.99,62.0,109238.0,48.1907,48.214,48.1907,48.1985,109238.0
2017-04-20 14:40:00,62.01,62.01,61.99,61.99,46515.0,48.2063,48.2063,48.1907,48.1907,46515.0
2017-04-20 14:45:00,62.0,62.01,61.98,61.99,73271.0,48.1985,48.2063,48.1829,48.1907,73271.0
2017-04-20 14:50:00,61.99,62.01,61.99,62.0,52990.0,48.1907,48.2063,48.1907,48.1985,52990.0
2017-04-20 14:55:00,62.0,62.01,61.99,62.0,60580.0,48.1985,48.2063,48.1907,48.1985,60580.0
2017-04-20 15:00:00,62.0,62.0,61.97,61.98,50034.0,48.1985,48.1985,48.1752,48.1829,50034.0
2017-04-20 15:05:00,61.98,61.99,61.97,61.97,25013.0,48.1829,48.1907,48.1752,48.1752,25013.0
2017-04-20 15:10:00,61.97,61.99,61.97,61.98,64823.0,48.1752,48.1907,48.1752,48.1829,64823.0
2017-04-20 15:15:00,61.98,61.99,61.94,61.95,132117.0,48.1829,48.1907,48.1518,48.1596,132117.0
2017-04-20 15:20:00,61.95,61.96,61.92,61.93,346032.0,48.1596,48.1674,48.1363,48.1441,346032.0
2017-04-20 15:25:00,61.94,61.94,61.92,61.94,87103.0,48.1518,48.1518,48.1363,48.1518,87103.0
2017-04-20 15:30:00,61.94,61.95,61.93,61.95,1334759.0,48.1518,48.1596,48.1441,48.1596,1334759.0
2017-04-20 15:35:00,61.94,61.95,61.91,61.92,132550.0,48.1518,48.1596,48.1285,48.1363,132550.0
2017-04-20 15:40:00,61.93,61.95,61.92,61.94,468870.0,48.1441,48.1596,48.1363,48.1518,468870.0
2017-04-20 15:45:00,61.95,61.97,61.94,61.96,514162.0,48.1596,48.1752,48.1518,48.1674,514162.0
2017-04-20 15:50:00,61.95,61.96,61.94,61.95,695583.0,48.1596,48.1674,48.1518,48.1596,695583.0
2017-04-20 15:55:00,61.95,61.96,61.93,61.95,2404444.0,48.1596,48.1674,48.1441,48.1596,2404444.0
2017-04-21 09:30:00,61.93,61.95,61.89,61.9,381740.0,48.1441,48.1596,48.113,48.1207,381740.0
2017-04-21 09:35:00,61.9,61.91,61.88,61.9,98238.0,48.1207,48.1285,48.1052,48.1207,98238.0
2017-04-21 09:40:00,61.91,61.95,61.9,61.94,78715.0,48.1285,48.1596,48.1207,48.1518,78715.0
2017-04-21 09:45:00,61.93,61.94,61.91,61.92,105677.0,48.1441,48.1518,48.1285,48.1363,105677.0
2017-04-21 09:50:00,61.92,61.93,61.89,61.9,159649.0,48.1363,48.1441,48.113,48.1207,159649.0
2017-04-21 09:55:00,61.9,61.92,61.89,61.9,401218.0,48.1207,48.1363,48.113,48.1207,401218.0
2017-04-21 10:00:00,61.91,61.92,61.89,61.91,408723.0,48.1285,48.1363,48.113,48.1285,408723.0
2017-04-21 10:05:00,61.91,61.93,61.89,61.91,299288.0,48.1285,48.1441,48.113,48.1285,299288.0
2017-04-21 10:10:00,61.91,61.92,61.88,61.9,196975.0,48.1285,48.1363,48.1052,48.1207,196975.0
2017-04-21 10:15:00,61.9,61.93,61.89,61.92,122177.0,48.1207,48.1441,48.113,48.1363,122177.0
2017-04-21 10:20:00,61.92,61.96,61.91,61.96,259937.0,48.1363,48.1674,48.1285,48.1674,259937.0
2017-04-21 10:25:00,61.95,61.96,61.93,61.95,80025.0,48.1596,48.1674,48.1441,48.1596,80025.0
2017-04-21 10:30:00,61.95,61.95,61.92,61.93,195560.0,48.1596,48.1596,48.1363,48.1441,195560.0
2017-04-21 10:35:00,61.93,61.94,61.91,61.92,224879.0,48.1441,48.1518,48.1285,48.1363,224879.0
2017-04-21 10:40:00,61.92,61.94,61.91,61.93,272868.0,48.1363,48.1518,48.1285,48.1441,272868.0
2017-04-21 10:45:00,61.93,61.95,61.91,61.92,182005.0,48.1441,48.1596,48.1285,48.1363,182005.0
2017-04-21 10:50:00,61.92,61.93,61.91,61.93,81190.0,48.1363,48.1441,48.1285,48.1441,81190.0
2017-04-21 10:55:00,61.93,61.93,61.89,61.9,65010.0,48.1441,48.1441,48.113,48.1207,65010.0
2017-04-21 11:00:00,61.9,61.93,61.89,61.91,124676.0,48.1207,48.1441,48.113,48.1285,124676.0
2017-04-21 11:05:00,61.91,61.91,61.87,61.87,200939.0,48.1285,48.1285,48.0974,48.0974,200939.0
2017-04-21 11:10:00,61.87,61.88,61.84,61.87,379979.0,48.0974,48.1052,48.0741,48.0974,379979.0
2017-04-21 11:15:00,61.86,61.89,61.84,61.88,226571.0,48.0896,48.113,48.0741,48.1052,226571.0
2017-04-21 11:20:00,61.87,61.91,61.87,61.9,172132.0,48.0974,48.1285,48.0974,48.1207,172132.0
2017-04-21 11:25:00,61.9,61.93,61.89,61.92,297350.0,48.1207,48.1441,48.113,48.1363,297350.0
2017-04-21 11:30:00,61.92,61.93,61.88,61.89,218856.0,48.1363,48.1441,48.1052,48.113,218856.0
2017-04-21 11:35:00,61.89,61.92,61.88,61.91,352290.0,48.113,48.1363,48.1052,48.1285,352290.0
2017-04-21 11:40:00,61.91,61.91,61.9,61.9,77288.0,48.1285,48.1285,48.1207,48.1207,77288.0
2017-04-21 11:45:00,61.91,61.91,61.89,61.89,49756.0,48.1285,48.1285,48.113,48.113,49756.0
2017-04-21 11:50:00,61.89,61.93,61.88,61.93,113856.0,48.113,48.1441,48.1052,48.1441,113856.0
2017-04-21 11:55:00,61.93,61.95,61.92,61.92,70834.0,48.1441,48.1596,48.1363,48.1363,70834.0
2017-04-21 12:00:00,61.93,61.93,61.91,61.91,47246.0,48.1441,48.1441,48.1285,48.1285,47246.0
2017-04-21 12:05:00,61.91,61.92,61.9,61.92,36049.0,48.1285,48.1363,48.1207,48.1363,36049.0
2017-04-21 12:10:00,61.92,61.95,61.9,61.91,84443.0,48.1363,48.1596,48.1207,48.1285,84443.0
2017-04-21 12:15:00,61.91,61.94,61.9,61.94,235812.0,48.1285,48.1518,48.1207,48.1518,235812.0
2017-04-21 12:20:00,61.94,61.94,61.92,61.93,48911.0,48.1518,48.1518,48.1363,48.1441,48911.0
2017-04-21 12:25:00,61.93,61.94,61.91,61.92,97825.0,48.1441,48.1518,48.1285,48.1363,97825.0
2017-04-21 12:30:00,61.91,61.93,61.9,61.93,168884.0,48.1285,48.1441,48.1207,48.1441,168884.0
2017-04-21 12:35:00,61.93,61.93,61.89,61.9,85566.0,48.1441,48.1441,48.113,48.1207,85566.0
2017-04-21 12:40:00,61.9,61.91,61.89,61.91,100505.0,48.1207,48.1285,48.113,48.1285,100505.0
2017-04-21 12:45:00,61.91,61.91,61.88,61.9,68663.0,48.1285,48.1285,48.1052,48.1207,68663.0
2017-04-21 12:50:00,61.9,61.91,61.89,61.91,66779.0,48.1207,48.1285,48.113,48.1285,66779.0
2017-04-21 12:55:00,61.91,61.91,61.9,61.9,61976.0,48.1285,48.1285,48.1207,48.1207,61976.0
2017-04-21 13:00:00,61.91,61.92,61.9,61.91,318505.0,48.1285,48.1363,48.1207,48.1285,318505.0
2017-04-21 13:05:00,61.91,61.91,61.89,61.9,42968.0,48.1285,48.1285,48.113,48.1207,42968.0
2017-04-21 13:10:00,61.9,61.9,61.84,61.87,234507.0,48.1207,48.1207,48.0741,48.0974,234507.0
2017-04-21 13:15:00,61.87,61.88,61.85,61.86,352429.0,48.0974,48.1052,48.0819,48.0896,352429.0
2017-04-21 13:20:00,61.85,61.88,61.85,61.87,85231.0,48.0819,48.1052,48.0819,48.0974,85231.0
2017-04-21 13:25:00,61.88,61.9,61.87,61.9,134644.0,48.1052,48.1207,48.0974,48.1207,134644.0
2017-04-21 13:30:00,61.9,61.9,61.88,61.88,76940.0,48.1207,48.1207,48.1052,48.1052,76940.0
2017-04-21 13:35:00,61.89,61.89,61.87,61.88,64929.0,48.113,48.113,48.0974,48.1052,64929.0
2017-04-21 13:40:00,61.88,61.9,61.87,61.9,42761.0,48.1052,48.1207,48.0974,48.1207,42761.0
2017-04-21 13:45:00,61.9,61.91,61.89,61.91,93871.0,48.1207,48.1285,48.113,48.1285,93871.0
2017-04-21 13:50:00,61.91,61.92,61.9,61.92,59635.0,48.1285,48.1363,48.1207,48.1363,59635.0
2017-04-21 13:55:00,61.92,61.96,61.91,61.95,419141.0,48.1363,48.1674,48.1285,48.1596,419141.0
2017-04-21 14:00:00,61.95,61.95,61.92,61.94,200412.0,48.1596,48.1596,48.1363,48.1518,200412.0
2017-04-21 14:05:00,61.94,61.94,61.91,61.92,59284.0,48.1518,48.1518,48.1285,48.1363,59284.0
2017-04-21 14:10:00,61.92,61.93,61.9,61.91,164255.0,48.1363,48.1441,48.1207,48.1285,164255.0
2017-04-21 14:15:00,61.91,61.92,61.89,61.9,163046.0,48.1285,48.1363,48.113,48.1207,163046.0
2017-04-21 14:20:00,61.9,61.93,61.89,61.93,103218.0,48.1207,48.1441,48.113,48.1441,103218.0
2017-04-21 14:25:00,61.93,61.94,61.92,61.93,580540.0,48.1441,48.1518,48.1363,48.1441,580540.0
2017-04-21 14:30:00,61.93,61.96,61.92,61.96,99561.0,48.1441,48.1674,48.1363,48.1674,99561.0
2017-04-21 14:35:00,61.96,61.96,61.93,61.95,64920.0,48.1674,48.1674,48.1441,48.1596,64920.0
2017-04-21 14:40:00,61.95,61.96,61.94,61.95,78103.0,48.1596,48.1674,48.1518,48.1596,78103.0
2017-04-21 14:45:00,61.95,61.96,61.93,61.94,68012.0,48.1596,48.1674,48.1441,48.1518,68012.0
2017-04-21 14:50:00,61.94,61.95,61.92,61.94,93536.0,48.1518,48.1596,48.1363,48.1518,93536.0
2017-04-21 14:55:00,61.94,61.94,61.91,61.92,318533.0,48.1518,48.1518,48.1285,48.1363,318533.0
2017-04-21 15:00:00,61.92,61.92,61.9,61.91,59804.0,48.1363,48.1363,48.1207,48.1285,59804.0
2017-04-21 15:05:00,61.91,61.91,61.89,61.9,127082.0,48.1285,48.1285,48.113,48.1207,127082.0
2017-04-21 15:10:00,61.9,61.91,61.89,61.91,67239.0,48.1207,48.1285,48.113,48.1285,67239.0
2017-04-21 15:15:00,61.9,61.92,61.89,61.9,131473.0,48.1207,48.1363,48.113,48.1207,131473.0
2017-04-21 15:20:00,61.9,61.91,61.89,61.91,60935.0,48.1207,48.1285,48.113,48.1285,60935.0
2017-04-21 15:25:00,61.9,61.91,61.89,61.9,100342.0,48.1207,48.1285,48.113,48.1207,100342.0
2017-04-21 15:30:00,61.9,61.91,61.89,61.9,462043.0,48.1207,48.1285,48.113,48.1207,462043.0
2017-04-21 15:35:00,61.9,61.93,61.89,61.93,221563.0,48.1207,48.1441,48.113,48.1441,221563.0
2017-04-21 15:40:00,61.93,61.97,61.92,61.96,402790.0,48.1441,48.1752,48.1363,48.1674,402790.0
2017-04-21 15:45:00,61.96,61.99,61.96,61.98,328157.0,48.1674,48.1907,48.1674,48.1829,328157.0
2017-04-21 15:50:00,61.99,61.99,61.98,61.98,298871.0,48.1907,48.1907,48.1829,48.1829,298871.0
2017-04-21 15:55:00,61.98,62.02,61.97,61.99,1687301.0,48.1829,48.214,48.1752,48.1907,1687301.0
2017-04-24 09:30:00,63.42,63.45,63.41,63.42,953871.0,49.3024,49.3257,49.2946,49.3024,953871.0
2017-04-24 09:35:00,63.41,63.42,63.38,63.4,633678.0,49.2946,49.3024,49.2713,49.2868,633678.0
2017-04-24 09:40:00,63.41,63.44,63.4,63.43,471391.0,49.2946,49.3179,49.2868,49.3102,471391.0
2017-04-24 09:45:00,63.42,63.44,63.42,63.43,113173.0,49.3024,49.3179,49.3024,49.3102,113173.0
2017-04-24 09:50:00,63.44,63.47,63.43,63.46,189228.0,49.3179,49.3413,49.3102,49.3335,189228.0
2017-04-24 09:55:00,63.46,63.47,63.43,63.46,326007.0,49.3335,49.3413,49.3102,49.3335,326007.0
2017-04-24 10:00:00,63.46,63.52,63.45,63.51,529066.0,49.3335,49.3801,49.3257,49.3723,529066.0
2017-04-24 10:05:00,63.51,63.53,63.49,63.5,410113.0,49.3723,49.3879,49.3568,49.3646,410113.0
2017-04-24 10:10:00,63.5,63.5,63.48,63.5,530869.0,49.3646,49.3646,49.349,49.3646,530869.0
2017-04-24 10:15:00,63.5,63.52,63.47,63.48,921041.0,49.3646,49.3801,49.3413,49.349,921041.0
2017-04-24 10:20:00,63.48,63.51,63.47,63.49,573374.0,49.349,49.3723,49.3413,49.3568,573374.0
2017-04-24 10:25:00,63.49,63.49,63.46,63.47,337514.0,49.3568,49.3568,49.3335,49.3413,337514.0
2017-04-24 10:30:00,63.47,63.48,63.45,63.45,190888.0,49.3413,49.349,49.3257,49.3257,190888.0
2017-04-24 10:35:00,63.46,63.46,63.41,63.42,199316.0,49.3335,49.3335,49.2946,49.3024,199316.0
2017-04-24 10:40:00,63.41,63.42,63.39,63.41,340340.0,49.2946,49.3024,49.2791,49.2946,340340.0
2017-04-24 10:45:00,63.41,63.43,63.4,63.43,349423.0,49.2946,49.3102,49.2868,49.3102,349423.0
2017-04-24 10:50:00,63.42,63.43,63.41,63.43,99996.0,49.3024,49.3102,49.2946,49.3102,99996.0
2017-04-24 10:55:00,63.43,63.46,63.42,63.45,183412.0,49.3102,49.3335,49.3024,49.3257,183412.0
2017-04-24 11:00:00,63.46,63.47,63.45,63.47,89098.0,49.3335,49.3413,49.3257,49.3413,89098.0
2017-04-24 11:05:00,63.47,63.5,63.46,63.49,647548.0,49.3413,49.3646,49.3335,49.3568,647548.0
2017-04-24 11:10:00,63.49,63.51,63.48,63.49,99352.0,49.3568,49.3723,49.349,49.3568,99352.0
2017-04-24 11:15:00,63.49,63.5,63.46,63.46,588764.0,49.3568,49.3646,49.3335,49.3335,588764.0
2017-04-24 11:20:00,63.47,63.48,63.46,63.48,442985.0,49.3413,49.349,49.3335,49.349,442985.0
2017-04-24 11:25:00,63.48,63.49,63.45,63.46,542058.0,49.349,49.3568,49.3257,49.3335,542058.0
2017-04-24 11:30:00,63.46,63.48,63.44,63.48,209014.0,49.3335,49.349,49.3179,49.349,209014.0
2017-04-24 11:35:00,63.47,63.49,63.47,63.49,202045.0,49.3413,49.3568,49.3413,49.3568,202045.0
2017-04-24 11:40:00,63.49,63.49,63.44,63.45,145139.0,49.3568,49.3568,49.3179,49.3257,145139.0
2017-04-24 11:45:00,63.45,63.45,63.43,63.45,229486.0,49.3257,49.3257,49.3102,49.3257,229486.0
2017-04-24 11:50:00,63.45,63.45,63.42,63.43,166783.0,49.3257,49.3257,49.3024,49.3102,166783.0
2017-04-24 11:55:00,63.43,63.45,63.42,63.42,213524.0,49.3102,49.3257,49.3024,49.3024,213524.0
2017-04-24 12:00:00,63.42,63.44,63.41,63.42,294270.0,49.3024,49.3179,49.2946,49.3024,294270.0
2017-04-24 12:05:00,63.43,63.43,63.42,63.42,69887.0,49.3102,49.3102,49.3024,49.3024,69887.0
2017-04-24 12:10:00,63.42,63.45,63.42,63.44,217390.0,49.3024,49.3257,49.3024,49.3179,217390.0
2017-04-24 12:15:00,63.45,63.46,63.44,63.46,254003.0,49.3257,49.3335,49.3179,49.3335,254003.0
2017-04-24 12:20:00,63.46,63.47,63.45,63.46,148731.0,49.3335,49.3413,49.3257,49.3335,148731.0
2017-04-24 12:25:00,63.46,63.47,63.45,63.46,147055.0,49.3335,49.3413,49.3257,49.3335,147055.0
2017-04-24 12:30:00,63.45,63.46,63.44,63.45,86315.0,49.3257,49.3335,49.3179,49.3257,86315.0
2017-04-24 12:35:00,63.46,63.47,63.45,63.47,150068.0,49.3335,49.3413,49.3257,49.3413,150068.0
2017-04-24 12:40:00,63.47,63.47,63.45,63.45,125171.0,49.3413,49.3413,49.3257,49.3257,125171.0
2017-04-24 12:45:00,63.46,63.46,63.44,63.44,118547.0,49.3335,49.3335,49.3179,49.3179,118547.0
2017-04-24 12:50:00,63.44,63.46,63.44,63.45,210931.0,49.3179,49.3335,49.3179,49.3257,210931.0
2017-04-24 12:55:00,63.45,63.45,63.4,63.44,304422.0,49.3257,49.3257,49.2868,49.3179,304422.0
2017-04-24 13:00:00,63.44,63.47,63.43,63.46,230426.0,49.3179,49.3413,49.3102,49.3335,230426.0
2017-04-24 13:05:00,63.46,63.47,63.45,63.47,31439.0,49.3335,49.3413,49.3257,49.3413,31439.0
2017-04-24 13:10:00,63.46,63.47,63.45,63.47,94195.0,49.3335,49.3413,49.3257,49.3413,94195.0
2017-04-24 13:15:00,63.47,63.48,63.46,63.48,185117.0,49.3413,49.349,49.3335,49.349,185117.0
2017-04-24 13:20:00,63.47,63.48,63.46,63.46,72400.0,49.3413,49.349,49.3335,49.3335,72400.0
2017-04-24 13:25:00,63.47,63.49,63.46,63.49,76025.0,49.3413,49.3568,49.3335,49.3568,76025.0
2017-04-24 13:30:00,63.49,63.51,63.49,63.5,518658.0,49.3568,49.3723,49.3568,49.3646,518658.0
2017-04-24 13:35:00,63.5,63.51,63.49,63.51,451712.0,49.3646,49.3723,49.3568,49.3723,451712.0
2017-04-24 13:40:00,63.5,63.51,63.49,63.49,110518.0,49.3646,49.3723,49.3568,49.3568,110518.0
2017-04-24 13:45:00,63.5,63.5,63.49,63.49,35853.0,49.3646,49.3646,49.3568,49.3568,35853.0
2017-04-24 13:50:00,63.49,63.51,63.48,63.48,214355.0,49.3568,49.3723,49.349,49.349,214355.0
2017-04-24 13:55:00,63.49,63.51,63.49,63.5,145330.0,49.3568,49.3723,49.3568,49.3646,145330.0
2017-04-24 14:00:00,63.51,63.51,63.5,63.51,48952.0,49.3723,49.3723,49.3646,49.3723,48952.0
2017-04-24 14:05:00,63.51,63.51,63.49,63.51,85841.0,49.3723,49.3723,49.3568,49.3723,85841.0
2017-04-24 14:10:00,63.51,63.52,63.5,63.51,244966.0,49.3723,49.3801,49.3646,49.3723,244966.0
2017-04-24 14:15:00,63.51,63.55,63.5,63.55,389112.0,49.3723,49.4034,49.3646,49.4034,389112.0
2017-04-24 14:20:00,63.55,63.55,63.53,63.53,109908.0,49.4034,49.4034,49.3879,49.3879,109908.0
2017-04-24 14:25:00,63.54,63.54,63.51,63.52,105798.0,49.3957,49.3957,49.3723,49.3801,105798.0
2017-04-24 14:30:00,63.53,63.54,63.52,63.54,86946.0,49.3879,49.3957,49.3801,49.3957,86946.0
2017-04-24 14:35:00,63.54,63.54,63.52,63.52,98488.0,49.3957,49.3957,49.3801,49.3801,98488.0
2017-04-24 14:40:00,63.52,63.54,63.51,63.54,106732.0,49.3801,49.3957,49.3723,49.3957,106732.0
2017-04-24 14:45:00,63.54,63.55,63.53,63.55,84305.0,49.3957,49.4034,49.3879,49.4034,84305.0
2017-04-24 14:50:00,63.55,63.55,63.53,63.53,111606.0,49.4034,49.4034,49.3879,49.3879,111606.0
2017-04-24 14:55:00,63.53,63.54,63.51,63.53,128359.0,49.3879,49.3957,49.3723,49.3879,128359.0
2017-04-24 15:00:00,63.53,63.56,63.52,63.55,166065.0,49.3879,49.4112,49.3801,49.4034,166065.0
2017-04-24 15:05:00,63.55,63.58,63.55,63.58,110663.0,49.4034,49.4268,49.4034,49.4268,110663.0
2017-04-24 15:10:00,63.58,63.59,63.57,63.59,235790.0,49.4268,49.4345,49.419,49.4345,235790.0
2017-04-24 15:15:00,63.59,63.59,63.57,63.58,118015.0,49.4345,49.4345,49.419,49.4268,118015.0
2017-04-24 15:20:00,63.58,63.59,63.57,63.59,97674.0,49.4268,49.4345,49.419,49.4345,97674.0
2017-04-24 15:25:00,63.58,63.59,63.57,63.59,346690.0,49.4268,49.4345,49.419,49.4345,346690.0
2017-04-24 15:30:00,63.59,63.6,63.58,63.59,75862.0,49.4345,49.4423,49.4268,49.4345,75862.0
2017-04-24 15:35:00,63.6,63.6,63.59,63.6,57865.0,49.4423,49.4423,49.4345,49.4423,57865.0
2017-04-24 15:40:00,63.6,63.61,63.59,63.6,292806.0,49.4423,49.4501,49.4345,49.4423,292806.0
2017-04-24 15:45:00,63.6,63.6,63.58,63.59,440941.0,49.4423,49.4423,49.4268,49.4345,440941.0
2017-04-24 15:50:00,63.59,63.59,63.54,63.54,2034990.0,49.4345,49.4345,49.3957,49.3957,2034990.0
2017-04-24 15:55:00,63.55,63.58,63.54,63.57,3610335.0,49.4034,49.4268,49.3957,49.419,3610335.0
2017-04-25 09:30:00,63.85,63.86,63.78,63.85,613114.0,49.6367,49.6444,49.5822,49.6367,613114.0
2017-04-25 09:35:00,63.84,63.86,63.81,63.86,375857.0,49.6289,49.6444,49.6056,49.6444,375857.0
2017-04-25 09:40:00,63.87,63.89,63.85,63.88,341402.0,49.6522,49.6678,49.6367,49.66,341402.0
2017-04-25 09:45:00,63.88,63.9,63.86,63.86,137254.0,49.66,49.6755,49.6444,49.6444,137254.0
2017-04-25 09:50:00,63.86,63.89,63.84,63.86,510059.0,49.6444,49.6678,49.6289,49.6444,510059.0
2017-04-25 09:55:00,63.86,63.92,63.85,63.91,174658.0,49.6444,49.6911,49.6367,49.6833,174658.0
2017-04-25 10:00:00,63.9,63.92,63.86,63.9,480911.0,49.6755,49.6911,49.6444,49.6755,480911.0
2017-04-25 10:05:00,63.9,63.97,63.89,63.94,258497.0,49.6755,49.7299,49.6678,49.7066,258497.0
2017-04-25 10:10:00,63.95,63.97,63.93,63.95,144786.0,49.7144,49.7299,49.6989,49.7144,144786.0
2017-04-25 10:15:00,63.95,63.97,63.93,63.95,57731.0,49.7144,49.7299,49.6989,49.7144,57731.0
2017-04-25 10:20:00,63.96,63.98,63.94,63.97,117350.0,49.7222,49.7377,49.7066,49.7299,117350.0
2017-04-25 10:25:00,63.97,63.98,63.95,63.96,456936.0,49.7299,49.7377,49.7144,49.7222,456936.0
2017-04-25 10:30:00,63.96,63.97,63.94,63.96,538805.0,49.7222,49.7299,49.7066,49.7222,538805.0
2017-04-25 10:35:00,63.96,63.96,63.93,63.94,525009.0,49.7222,49.7222,49.6989,49.7066,525009.0
2017-04-25 10:40:00,63.94,63.95,63.92,63.94,532336.0,49.7066,49.7144,49.6911,49.7066,532336.0
2017-04-25 10:45:00,63.94,63.96,63.93,63.95,573766.0,49.7066,49.7222,49.6989,49.7144,573766.0
2017-04-25 10:50:00,63.94,63.95,63.92,63.95,114154.0,49.7066,49.7144,49.6911,49.7144,114154.0
2017-04-25 10:55:00,63.95,63.96,63.94,63.95,160653.0,49.7144,49.7222,49.7066,49.7144,160653.0
2017-04-25 11:00:00,63.95,63.96,63.93,63.95,215329.0,49.7144,49.7222,49.6989,49.7144,215329.0
2017-04-25 11:05:00,63.94,63.98,63.93,63.97,111720.0,49.7066,49.7377,49.6989,49.7299,111720.0
2017-04-25 11:10:00,63.97,63.99,63.97,63.98,403914.0,49.7299,49.7455,49.7299,49.7377,403914.0
2017-04-25 11:15:00,63.97,63.99,63.96,63.98,634474.0,49.7299,49.7455,49.7222,49.7377,634474.0
2017-04-25 11:20:00,63.98,64.0,63.96,63.99,235693.0,49.7377,49.7533,49.7222,49.7455,235693.0
2017-04-25 11:25:00,63.99,64.0,63.96,63.99,248445.0,49.7455,49.7533,49.7222,49.7455,248445.0
2017-04-25 11:30:00,63.99,63.99,63.95,63.97,157411.0,49.7455,49.7455,49.7144,49.7299,157411.0
2017-04-25 11:35:00,63.97,63.98,63.94,63.97,130418.0,49.7299,49.7377,49.7066,49.7299,130418.0
2017-04-25 11:40:00,63.96,63.97,63.94,63.96,53557.0,49.7222,49.7299,49.7066,49.7222,53557.0
2017-04-25 11:45:00,63.96,63.98,63.95,63.97,73189.0,49.7222,49.7377,49.7144,49.7299,73189.0
2017-04-25 11:50:00,63.97,63.99,63.96,63.98,88589.0,49.7299,49.7455,49.7222,49.7377,88589.0
2017-04-25 11:55:00,63.98,64.0,63.98,64.0,97575.0,49.7377,49.7533,49.7377,49.7533,97575.0
2017-04-25 12:00:00,64.0,64.02,63.99,64.0,78350.0,49.7533,49.7688,49.7455,49.7533,78350.0
2017-04-25 12:05:00,64.01,64.01,63.99,64.0,181258.0,49.761,49.761,49.7455,49.7533,181258.0
2017-04-25 12:10:00,64.0,64.01,63.98,63.99,108918.0,49.7533,49.761,49.7377,49.7455,108918.0
2017-04-25 12:15:00,63.99,64.02,63.99,64.02,84590.0,49.7455,49.7688,49.7455,49.7688,84590.0
2017-04-25 12:20:00,64.02,64.03,64.01,64.02,55084.0,49.7688,49.7766,49.761,49.7688,55084.0
2017-04-25 12:25:00,64.02,64.03,64.01,64.02,42791.0,49.7688,49.7766,49.761,49.7688,42791.0
2017-04-25 12:30:00,64.01,64.02,64.01,64.01,27481.0,49.761,49.7688,49.761,49.761,27481.0
2017-04-25 12:35:00,64.01,64.02,63.99,64.01,52290.0,49.761,49.7688,49.7455,49.761,52290.0
2017-04-25 12:40:00,64.01,64.02,64.0,64.0,172694.0,49.761,49.7688,49.7533,49.7533,172694.0
2017-04-25 12:45:00,64.01,64.03,64.0,64.03,64234.0,49.761,49.7766,49.7533,49.7766,64234.0
2017-04-25 12:50:00,64.02,64.03,64.01,64.02,104358.0,49.7688,49.7766,49.761,49.7688,104358.0
2017-04-25 12:55:00,64.02,64.03,64.01,64.03,117264.0,49.7688,49.7766,49.761,49.7766,117264.0
2017-04-25 13:00:00,64.02,64.04,64.02,64.04,57038.0,49.7688,49.7844,49.7688,49.7844,57038.0
2017-04-25 13:05:00,64.04,64.05,64.03,64.04,126153.0,49.7844,49.7921,49.7766,49.7844,126153.0
2017-04-25 13:10:00,64.04,64.06,64.03,64.04,288651.0,49.7844,49.7999,49.7766,49.7844,288651.0
2017-04-25 13:15:00,64.05,64.06,64.04,64.05,61776.0,49.7921,49.7999,49.7844,49.7921,61776.0
2017-04-25 13:20:00,64.05,64.06,64.03,64.05,205290.0,49.7921,49.7999,49.7766,49.7921,205290.0
2017-04-25 13:25:00,64.05,64.05,64.02,64.03,449482.0,49.7921,49.7921,49.7688,49.7766,449482.0
2017-04-25 13:30:00,64.02,64.03,64.02,64.03,90097.0,49.7688,49.7766,49.7688,49.7766,90097.0
2017-04-25 13:35:00,64.02,64.03,64.02,64.03,40679.0,49.7688,49.7766,49.7688,49.7766,40679.0
2017-04-25 13:40:00,64.03,64.04,64.02,64.04,68154.0,49.7766,49.7844,49.7688,49.7844,68154.0
2017-04-25 13:45:00,64.03,64.04,64.02,64.03,282400.0,49.7766,49.7844,49.7688,49.7766,282400.0
2017-04-25 13:50:00,64.03,64.04,64.02,64.03,70645.0,49.7766,49.7844,49.7688,49.7766,70645.0
2017-04-25 13:55:00,64.03,64.03,64.02,64.03,42530.0,49.7766,49.7766,49.7688,49.7766,42530.0
2017-04-25 14:00:00,64.03,64.03,64.02,64.03,113414.0,49.7766,49.7766,49.7688,49.7766,113414.0
2017-04-25 14:05:00,64.03,64.04,64.02,64.03,91725.0,49.7766,49.7844,49.7688,49.7766,91725.0
2017-04-25 14:10:00,64.03,64.04,64.02,64.03,125858.0,49.7766,49.7844,49.7688,49.7766,125858.0
2017-04-25 14:15:00,64.02,64.03,64.02,64.03,138516.0,49.7688,49.7766,49.7688,49.7766,138516.0
2017-04-25 14:20:00,64.03,64.03,64.01,64.02,889019.0,49.7766,49.7766,49.761,49.7688,889019.0
2017-04-25 14:25:00,64.02,64.03,64.01,64.03,227102.0,49.7688,49.7766,49.761,49.7766,227102.0
2017-04-25 14:30:00,64.03,64.04,64.02,64.03,166662.0,49.7766,49.7844,49.7688,49.7766,166662.0
2017-04-25 14:35:00,64.03,64.05,64.03,64.04,225001.0,49.7766,49.7921,49.7766,49.7844,225001.0
2017-04-25 14:40:00,64.05,64.05,64.04,64.05,152315.0,49.7921,49.7921,49.7844,49.7921,152315.0
2017-04-25 14:45:00,64.05,64.06,64.04,64.05,134944.0,49.7921,49.7999,49.7844,49.7921,134944.0
2017-04-25 14:50:00,64.05,64.05,64.04,64.04,38512.0,49.7921,49.7921,49.7844,49.7844,38512.0
2017-04-25 14:55:00,64.04,64.06,64.02,64.05,1322091.0,49.7844,49.7999,49.7688,49.7921,1322091.0
2017-04-25 15:00:00,64.05,64.07,64.05,64.06,466004.0,49.7921,49.8077,49.7921,49.7999,466004.0
2017-04-25 15:05:00,64.06,64.08,64.05,64.08,577793.0,49.7999,49.8155,49.7921,49.8155,577793.0
2017-04-25 15:10:00,64.08,64.08,64.07,64.07,81957.0,49.8155,49.8155,49.8077,49.8077,81957.0
2017-04-25 15:15:00,64.07,64.08,64.05,64.06,502693.0,49.8077,49.8155,49.7921,49.7999,502693.0
2017-04-25 15:20:00,64.06,64.07,64.04,64.05,127878.0,49.7999,49.8077,49.7844,49.7921,127878.0
2017-04-25 15:25:00,64.05,64.06,64.04,64.05,91459.0,49.7921,49.7999,49.7844,49.7921,91459.0
2017-04-25 15:30:00,64.04,64.05,64.03,64.03,136429.0,49.7844,49.7921,49.7766,49.7766,136429.0
2017-04-25 15:35:00,64.04,64.04,64.02,64.03,1082491.0,49.7844,49.7844,49.7688,49.7766,1082491.0
2017-04-25 15:40:00,64.03,64.04,64.02,64.03,269553.0,49.7766,49.7844,49.7688,49.7766,269553.0
2017-04-25 15:45:00,64.04,64.04,64.02,64.03,238728.0,49.7844,49.7844,49.7688,49.7766,238728.0
2017-04-25 15:50:00,64.03,64.04,64.02,64.03,251007.0,49.7766,49.7844,49.7688,49.7766,251007.0
2017-04-25 15:55:00,64.03,64.04,63.99,64.0,2282746.0,49.7766,49.7844,49.7455,49.7533,2282746.0
2017-04-26 09:30:00,63.81,63.87,63.81,63.86,411044.0,49.6056,49.6522,49.6056,49.6444,411044.0
2017-04-26 09:35:00,63.86,63.88,63.84,63.88,127656.0,49.6444,49.66,49.6289,49.66,127656.0
2017-04-26 09:40:00,63.88,63.89,63.85,63.88,276158.0,49.66,49.6678,49.6367,49.66,276158.0
2017-04-26 09:45:00,63.89,63.9,63.87,63.9,157552.0,49.6678,49.6755,49.6522,49.6755,157552.0
2017-04-26 09:50:00,63.9,63.92,63.88,63.91,307605.0,49.6755,49.6911,49.66,49.6833,307605.0
2017-04-26 09:55:00,63.92,63.94,63.91,63.94,164453.0,49.6911,49.7066,49.6833,49.7066,164453.0
2017-04-26 10:00:00,63.94,63.94,63.92,63.92,379976.0,49.7066,49.7066,49.6911,49.6911,379976.0
2017-04-26 10:05:00,63.92,63.98,63.92,63.97,169266.0,49.6911,49.7377,49.6911,49.7299,169266.0
2017-04-26 10:10:00,63.97,63.99,63.96,63.99,769855.0,49.7299,49.7455,49.7222,49.7455,769855.0
2017-04-26 10:15:00,63.99,63.99,63.95,63.96,295737.0,49.7455,49.7455,49.7144,49.7222,295737.0
2017-04-26 10:20:00,63.96,63.98,63.95,63.97,124861.0,49.7222,49.7377,49.7144,49.7299,124861.0
2017-04-26 10:25:00,63.97,63.99,63.96,63.99,60767.0,49.7299,49.7455,49.7222,49.7455,60767.0
2017-04-26 10:30:00,63.99,64.01,63.99,64.0,113541.0,49.7455,49.761,49.7455,49.7533,113541.0
2017-04-26 10:35:00,64.01,64.01,63.99,64.01,66053.0,49.761,49.761,49.7455,49.761,66053.0
2017-04-26 10:40:00,64.0,64.01,63.98,63.98,119033.0,49.7533,49.761,49.7377,49.7377,119033.0
2017-04-26 10:45:00,63.99,64.0,63.97,63.99,166976.0,49.7455,49.7533,49.7299,49.7455,166976.0
2017-04-26 10:50:00,63.99,64.03,63.99,64.01,134324.0,49.7455,49.7766,49.7455,49.761,134324.0
2017-04-26 10:55:00,64.0,64.02,63.99,64.0,109327.0,49.7533,49.7688,49.7455,49.7533,109327.0
2017-04-26 11:00:00,64.0,64.0,63.98,64.0,72591.0,49.7533,49.7533,49.7377,49.7533,72591.0
2017-04-26 11:05:00,64.0,64.01,63.97,63.98,83226.0,49.7533,49.761,49.7299,49.7377,83226.0
2017-04-26 11:10:00,63.98,63.99,63.95,63.96,54891.0,49.7377,49.7455,49.7144,49.7222,54891.0
2017-04-26 11:15:00,63.97,63.99,63.95,63.98,80878.0,49.7299,49.7455,49.7144,49.7377,80878.0
2017-04-26 11:20:00,63.98,64.0,63.97,64.0,177483.0,49.7377,49.7533,49.7299,49.7533,177483.0
2017-04-26 11:25:00,64.0,64.02,63.97,63.98,1186939.0,49.7533,49.7688,49.7299,49.7377,1186939.0
2017-04-26 11:30:00,63.98,63.99,63.95,63.96,510506.0,49.7377,49.7455,49.7144,49.7222,510506.0
2017-04-26 11:35:00,63.96,63.97,63.94,63.95,2292826.0,49.7222,49.7299,49.7066,49.7144,2292826.0
2017-04-26 11:40:00,63.95,63.95,63.86,63.87,246452.0,49.7144,49.7144,49.6444,49.6522,246452.0
2017-04-26 11:45:00,63.86,63.88,63.83,63.84,323742.0,49.6444,49.66,49.6211,49.6289,323742.0
2017-04-26 11:50:00,63.84,63.87,63.83,63.87,139401.0,49.6289,49.6522,49.6211,49.6522,139401.0
2017-04-26 11:55:00,63.87,63.87,63.84,63.87,101737.0,49.6522,49.6522,49.6289,49.6522,101737.0
2017-04-26 12:00:00,63.87,63.88,63.86,63.87,363041.0,49.6522,49.66,49.6444,49.6522,363041.0
2017-04-26 12:05:00,63.87,63.89,63.87,63.88,77464.0,49.6522,49.6678,49.6522,49.66,77464.0
2017-04-26 12:10:00,63.89,63.9,63.87,63.87,34838.0,49.6678,49.6755,49.6522,49.6522,34838.0
2017-04-26 12:15:00,63.88,63.9,63.87,63.9,110827.0,49.66,49.6755,49.6522,49.6755,110827.0
2017-04-26 12:20:00,63.89,63.9,63.87,63.87,239883.0,49.6678,49.6755,49.6522,49.6522,239883.0
2017-04-26 12:25:00,63.88,63.88,63.87,63.88,105013.0,49.66,49.66,49.6522,49.66,105013.0
2017-04-26 12:30:00,63.88,63.88,63.86,63.87,50121.0,49.66,49.66,49.6444,49.6522,50121.0
2017-04-26 12:35:00,63.87,63.87,63.84,63.85,43652.0,49.6522,49.6522,49.6289,49.6367,43652.0
2017-04-26 12:40:00,63.85,63.86,63.84,63.86,183203.0,49.6367,49.6444,49.6289,49.6444,183203.0
2017-04-26 12:45:00,63.86,63.89,63.85,63.86,364848.0,49.6444,49.6678,49.6367,49.6444,364848.0
2017-04-26 12:50:00,63.85,63.88,63.85,63.88,69217.0,49.6367,49.66,49.6367,49.66,69217.0
2017-04-26 12:55:00,63.88,63.9,63.87,63.89,67827.0,49.66,49.6755,49.6522,49.6678,67827.0
2017-04-26 13:00:00,63.89,63.9,63.87,63.88,42640.0,49.6678,49.6755,49.6522,49.66,42640.0
2017-04-26 13:05:00,63.88,63.89,63.87,63.89,59412.0,49.66,49.6678,49.6522,49.6678,59412.0
2017-04-26 13:10:00,63.88,63.89,63.88,63.88,60230.0,49.66,49.6678,49.66,49.66,60230.0
2017-04-26 13:15:00,63.89,63.91,63.88,63.9,86155.0,49.6678,49.6833,49.66,49.6755,86155.0
2017-04-26 13:20:00,63.9,63.91,63.89,63.9,23665.0,49.6755,49.6833,49.6678,49.6755,23665.0
2017-04-26 13:25:00,63.9,63.9,63.88,63.89,71802.0,49.6755,49.6755,49.66,49.6678,71802.0
2017-04-26 13:30:00,63.89,63.89,63.86,63.88,83295.0,49.6678,49.6678,49.6444,49.66,83295.0
2017-04-26 13:35:00,63.88,63.89,63.87,63.89,96958.0,49.66,49.6678,49.6522,49.6678,96958.0
2017-04-26 13:40:00,63.88,63.89,63.86,63.89,175897.0,49.66,49.6678,49.6444,49.6678,175897.0
2017-04-26 13:45:00,63.89,63.9,63.85,63.88,701108.0,49.6678,49.6755,49.6367,49.66,701108.0
2017-04-26 13:50:00,63.88,63.92,63.88,63.91,411640.0,49.66,49.6911,49.66,49.6833,411640.0
2017-04-26 13:55:00,63.91,63.94,63.9,63.93,82139.0,49.6833,49.7066,49.6755,49.6989,82139.0
2017-04-26 14:00:00,63.93,63.98,63.91,63.95,201294.0,49.6989,49.7377,49.6833,49.7144,201294.0
2017-04-26 14:05:00,63.95,63.99,63.94,63.98,51657.0,49.7144,49.7455,49.7066,49.7377,51657.0
2017-04-26 14:10:00,63.99,64.0,63.96,63.99,57632.0,49.7455,49.7533,49.7222,49.7455,57632.0
2017-04-26 14:15:00,64.0,64.01,63.98,64.01,106862.0,49.7533,49.761,49.7377,49.761,106862.0
2017-04-26 14:20:00,64.0,64.02,63.99,64.0,69982.0,49.7533,49.7688,49.7455,49.7533,69982.0
2017-04-26 14:25:00,64.0,64.0,63.97,63.98,50184.0,49.7533,49.7533,49.7299,49.7377,50184.0
2017-04-26 14:30:00,63.98,63.99,63.96,63.97,101864.0,49.7377,49.7455,49.7222,49.7299,101864.0
2017-04-26 14:35:00,63.97,63.97,63.96,63.96,23436.0,49.7299,49.7299,49.7222,49.7222,23436.0
2017-04-26 14:40:00,63.97,63.97,63.94,63.95,130621.0,49.7299,49.7299,49.7066,49.7144,130621.0
2017-04-26 14:45:00,63.94,63.94,63.92,63.94,54709.0,49.7066,49.7066,49.6911,49.7066,54709.0
2017-04-26 14:50:00,63.94,63.95,63.93,63.93,66217.0,49.7066,49.7144,49.6989,49.6989,66217.0
2017-04-26 14:55:00,63.94,63.94,63.92,63.92,84224.0,49.7066,49.7066,49.6911,49.6911,84224.0
2017-04-26 15:00:00,63.92,63.93,63.91,63.91,41096.0,49.6911,49.6989,49.6833,49.6833,41096.0
2017-04-26 15:05:00,63.91,63.92,63.91,63.92,62443.0,49.6833,49.6911,49.6833,49.6911,62443.0
2017-04-26 15:10:00,63.92,63.93,63.91,63.93,74446.0,49.6911,49.6989,49.6833,49.6989,74446.0
2017-04-26 15:15:00,63.93,63.94,63.93,63.93,60493.0,49.6989,49.7066,49.6989,49.6989,60493.0
2017-04-26 15:20:00,63.93,63.94,63.91,63.91,137130.0,49.6989,49.7066,49.6833,49.6833,137130.0
2017-04-26 15:25:00,63.92,63.92,63.89,63.91,127250.0,49.6911,49.6911,49.6678,49.6833,127250.0
2017-04-26 15:30:00,63.91,63.91,63.87,63.89,227005.0,49.6833,49.6833,49.6522,49.6678,227005.0
2017-04-26 15:35:00,63.89,63.89,63.87,63.87,95958.0,49.6678,49.6678,49.6522,49.6522,95958.0
2017-04-26 15:40:00,63.87,63.89,63.86,63.88,215993.0,49.6522,49.6678,49.6444,49.66,215993.0
2017-04-26 15:45:00,63.87,63.88,63.85,63.86,200529.0,49.6522,49.66,49.6367,49.6444,200529.0
2017-04-26 15:50:00,63.86,63.87,63.84,63.85,537754.0,49.6444,49.6522,49.6289,49.6367,537754.0
2017-04-26 15:55:00,63.85,63.85,63.81,63.81,919843.0,49.6367,49.6367,49.6056,49.6056,919843.0
2017-04-27 09:30:00,63.92,63.92,63.82,63.83,140890.0,49.6911,49.6911,49.6133,49.6211,140890.0
2017-04-27 09:35:00,63.83,63.85,63.78,63.79,201365.0,49.6211,49.6367,49.5822,49.59,201365.0
2017-04-27 09:40:00,63.79,63.8,63.77,63.78,108433.0,49.59,49.5978,49.5745,49.5822,108433.0
2017-04-27 09:45:00,63.78,63.84,63.77,63.81,87857.0,49.5822,49.6289,49.5745,49.6056,87857.0
2017-04-27 09:50:00,63.81,63.83,63.8,63.82,98093.0,49.6056,49.6211,49.5978,49.6133,98093.0
2017-04-27 09:55:00,63.82,63.85,63.81,63.84,85992.0,49.6133,49.6367,49.6056,49.6289,85992.0
2017-04-27 10:00:00,63.84,63.86,63.81,63.81,64317.0,49.6289,49.6444,49.6056,49.6056,64317.0
2017-04-27 10:05:00,63.81,63.83,63.78,63.8,127883.0,49.6056,49.6211,49.5822,49.5978,127883.0
2017-04-27 10:10:00,63.8,63.82,63.8,63.81,109902.0,49.5978,49.6133,49.5978,49.6056,109902.0
2017-04-27 10:15:00,63.82,63.82,63.8,63.82,31335.0,49.6133,49.6133,49.5978,49.6133,31335.0
2017-04-27 10:20:00,63.82,63.82,63.79,63.82,61321.0,49.6133,49.6133,49.59,49.6133,61321.0
2017-04-27 10:25:00,63.81,63.82,63.79,63.8,82087.0,49.6056,49.6133,49.59,49.5978,82087.0
2017-04-27 10:30:00,63.81,63.82,63.8,63.82,37728.0,49.6056,49.6133,49.5978,49.6133,37728.0
2017-04-27 10:35:00,63.82,63.84,63.81,63.83,38525.0,49.6133,49.6289,49.6056,49.6211,38525.0
2017-04-27 10:40:00,63.82,63.84,63.82,63.84,29292.0,49.6133,49.6289,49.6133,49.6289,29292.0
2017-04-27 10:45:00,63.84,63.85,63.79,63.79,77713.0,49.6289,49.6367,49.59,49.59,77713.0
2017-04-27 10:50:00,63.79,63.82,63.79,63.81,190044.0,49.59,49.6133,49.59,49.6056,190044.0
2017-04-27 10:55:00,63.81,63.81,63.78,63.8,47869.0,49.6056,49.6056,49.5822,49.5978,47869.0
2017-04-27 11:00:00,63.8,63.83,63.8,63.82,111114.0,49.5978,49.6211,49.5978,49.6133,111114.0
2017-04-27 11:05:00,63.82,63.83,63.77,63.79,339629.0,49.6133,49.6211,49.5745,49.59,339629.0
2017-04-27 11:10:00,63.79,63.83,63.79,63.83,73544.0,49.59,49.6211,49.59,49.6211,73544.0
2017-04-27 11:15:00,63.82,63.83,63.8,63.81,64579.0,49.6133,49.6211,49.5978,49.6056,64579.0
2017-04-27 11:20:00,63.81,63.83,63.79,63.8,95955.0,49.6056,49.6211,49.59,49.5978,95955.0
2017-04-27 11:25:00,63.81,63.83,63.77,63.79,306584.0,49.6056,49.6211,49.5745,49.59,306584.0
2017-04-27 11:30:00,63.79,63.81,63.76,63.78,233580.0,49.59,49.6056,49.5667,49.5822,233580.0
2017-04-27 11:35:00,63.79,63.79,63.76,63.78,101420.0,49.59,49.59,49.5667,49.5822,101420.0
2017-04-27 11:40:00,63.78,63.79,63.76,63.77,86961.0,49.5822,49.59,49.5667,49.5745,86961.0
2017-04-27 11:45:00,63.77,63.78,63.76,63.78,90075.0,49.5745,49.5822,49.5667,49.5822,90075.0
2017-04-27 11:50:00,63.77,63.78,63.75,63.77,134456.0,49.5745,49.5822,49.5589,49.5745,134456.0
2017-04-27 11:55:00,63.77,63.77,63.75,63.75,70031.0,49.5745,49.5745,49.5589,49.5589,70031.0
2017-04-27 12:00:00,63.76,63.77,63.75,63.76,65867.0,49.5667,49.5745,49.5589,49.5667,65867.0
2017-04-27 12:05:00,63.77,63.8,63.76,63.79,96420.0,49.5745,49.5978,49.5667,49.59,96420.0
2017-04-27 12:10:00,63.79,63.79,63.77,63.78,43144.0,49.59,49.59,49.5745,49.5822,43144.0
2017-04-27 12:15:00,63.79,63.81,63.79,63.8,94137.0,49.59,49.6056,49.59,49.5978,94137.0
2017-04-27 12:20:00,63.79,63.79,63.77,63.78,52959.0,49.59,49.59,49.5745,49.5822,52959.0
2017-04-27 12:25:00,63.78,63.78,63.77,63.77,20156.0,49.5822,49.5822,49.5745,49.5745,20156.0
2017-04-27 12:30:00,63.78,63.81,63.77,63.8,91149.0,49.5822,49.6056,49.5745,49.5978,91149.0
2017-04-27 12:35:00,63.8,63.81,63.8,63.8,61469.0,49.5978,49.6056,49.5978,49.5978,61469.0
2017-04-27 12:40:00,63.81,63.84,63.8,63.83,90816.0,49.6056,49.6289,49.5978,49.6211,90816.0
2017-04-27 12:45:00,63.84,63.85,63.83,63.84,48156.0,49.6289,49.6367,49.6211,49.6289,48156.0
2017-04-27 12:50:00,63.84,63.86,63.83,63.86,57101.0,49.6289,49.6444,49.6211,49.6444,57101.0
2017-04-27 12:55:00,63.86,63.9,63.85,63.9,99965.0,49.6444,49.6755,49.6367,49.6755,99965.0
2017-04-27 13:00:00,63.89,63.92,63.89,63.91,195666.0,49.6678,49.6911,49.6678,49.6833,195666.0
2017-04-27 13:05:00,63.91,63.91,63.88,63.89,93484.0,49.6833,49.6833,49.66,49.6678,93484.0
2017-04-27 13:10:00,63.9,63.9,63.88,63.89,60807.0,49.6755,49.6755,49.66,49.6678,60807.0
2017-04-27 13:15:00,63.89,63.9,63.88,63.9,46745.0,49.6678,49.6755,49.66,49.6755,46745.0
2017-04-27 13:20:00,63.89,63.9,63.87,63.88,32890.0,49.6678,49.6755,49.6522,49.66,32890.0
2017-04-27 13:25:00,63.87,63.88,63.86,63.87,57011.0,49.6522,49.66,49.6444,49.6522,57011.0
2017-04-27 13:30:00,63.88,63.88,63.86,63.88,133223.0,49.66,49.66,49.6444,49.66,133223.0
2017-04-27 13:35:00,63.88,63.88,63.87,63.88,26954.0,49.66,49.66,49.6522,49.66,26954.0
2017-04-27 13:40:00,63.88,63.88,63.86,63.87,29694.0,49.66,49.66,49.6444,49.6522,29694.0
2017-04-27 13:45:00,63.87,63.88,63.87,63.88,20684.0,49.6522,49.66,49.6522,49.66,20684.0
2017-04-27 13:50:00,63.88,63.88,63.87,63.87,65841.0,49.66,49.66,49.6522,49.6522,65841.0
2017-04-27 13:55:00,63.88,63.9,63.87,63.9,61770.0,49.66,49.6755,49.6522,49.6755,61770.0
2017-04-27 14:00:00,63.9,63.92,63.89,63.9,91324.0,49.6755,49.6911,49.6678,49.6755,91324.0
2017-04-27 14:05:00,63.9,63.9,63.88,63.88,45077.0,49.6755,49.6755,49.66,49.66,45077.0
2017-04-27 14:10:00,63.89,63.92,63.89,63.9,65808.0,49.6678,49.6911,49.6678,49.6755,65808.0
2017-04-27 14:15:00,63.91,63.91,63.88,63.9,117705.0,49.6833,49.6833,49.66,49.6755,117705.0
2017-04-27 14:20:00,63.9,63.91,63.89,63.91,68540.0,49.6755,49.6833,49.6678,49.6833,68540.0
2017-04-27 14:25:00,63.91,63.91,63.88,63.9,157507.0,49.6833,49.6833,49.66,49.6755,157507.0
2017-04-27 14:30:00,63.91,63.92,63.9,63.9,67534.0,49.6833,49.6911,49.6755,49.6755,67534.0
2017-04-27 14:35:00,63.91,63.92,63.9,63.91,100180.0,49.6833,49.6911,49.6755,49.6833,100180.0
2017-04-27 14:40:00,63.9,63.91,63.89,63.9,474214.0,49.6755,49.6833,49.6678,49.6755,474214.0
2017-04-27 14:45:00,63.91,63.91,63.89,63.91,158301.0,49.6833,49.6833,49.6678,49.6833,158301.0
2017-04-27 14:50:00,63.91,63.91,63.89,63.91,120527.0,49.6833,49.6833,49.6678,49.6833,120527.0
2017-04-27 14:55:00,63.91,63.91,63.89,63.91,66400.0,49.6833,49.6833,49.6678,49.6833,66400.0
2017-04-27 15:00:00,63.91,63.91,63.87,63.88,1100731.0,49.6833,49.6833,49.6522,49.66,1100731.0
2017-04-27 15:05:00,63.88,63.88,63.86,63.88,132807.0,49.66,49.66,49.6444,49.66,132807.0
2017-04-27 15:10:00,63.88,63.89,63.87,63.88,27811.0,49.66,49.6678,49.6522,49.66,27811.0
2017-04-27 15:15:00,63.89,63.89,63.87,63.88,154184.0,49.6678,49.6678,49.6522,49.66,154184.0
2017-04-27 15:20:00,63.87,63.9,63.87,63.88,63154.0,49.6522,49.6755,49.6522,49.66,63154.0
2017-04-27 15:25:00,63.89,63.9,63.88,63.9,37478.0,49.6678,49.6755,49.66,49.6755,37478.0
2017-04-27 15:30:00,63.9,63.91,63.89,63.9,88414.0,49.6755,49.6833,49.6678,49.6755,88414.0
2017-04-27 15:35:00,63.89,63.9,63.88,63.89,93699.0,49.6678,49.6755,49.66,49.6678,93699.0
2017-04-27 15:40:00,63.89,63.9,63.88,63.9,71086.0,49.6678,49.6755,49.66,49.6755,71086.0
2017-04-27 15:45:00,63.89,63.91,63.88,63.88,158850.0,49.6678,49.6833,49.66,49.66,158850.0
2017-04-27 15:50:00,63.88,63.89,63.87,63.89,338346.0,49.66,49.6678,49.6522,49.6678,338346.0
2017-04-27 15:55:00,63.89,63.91,63.87,63.9,1424082.0,49.6678,49.6833,49.6522,49.6755,1424082.0
2017-04-28 09:30:00,63.89,63.9,63.86,63.88,661707.0,49.6678,49.6755,49.6444,49.66,661707.0
2017-04-28 09:35:00,63.88,63.89,63.86,63.88,390406.0,49.66,49.6678,49.6444,49.66,390406.0
2017-04-28 09:40:00,63.88,63.89,63.86,63.86,184060.0,49.66,49.6678,49.6444,49.6444,184060.0
2017-04-28 09:45:00,63.86,63.88,63.84,63.86,443786.0,49.6444,49.66,49.6289,49.6444,443786.0
2017-04-28 09:50:00,63.85,63.9,63.85,63.88,683277.0,49.6367,49.6755,49.6367,49.66,683277.0
2017-04-28 09:55:00,63.88,63.9,63.87,63.9,101737.0,49.66,49.6755,49.6522,49.6755,101737.0
2017-04-28 10:00:00,63.9,63.91,63.88,63.88,198090.0,49.6755,49.6833,49.66,49.66,198090.0
2017-04-28 10:05:00,63.89,63.9,63.86,63.86,226708.0,49.6678,49.6755,49.6444,49.6444,226708.0
2017-04-28 10:10:00,63.86,63.86,63.83,63.84,221570.0,49.6444,49.6444,49.6211,49.6289,221570.0
2017-04-28 10:15:00,63.84,63.85,63.82,63.83,169760.0,49.6289,49.6367,49.6133,49.6211,169760.0
2017-04-28 10:20:00,63.83,63.85,63.82,63.84,356370.0,49.6211,49.6367,49.6133,49.6289,356370.0
2017-04-28 10:25:00,63.84,63.86,63.83,63.86,150565.0,49.6289,49.6444,49.6211,49.6444,150565.0
2017-04-28 10:30:00,63.86,63.87,63.85,63.87,149001.0,49.6444,49.6522,49.6367,49.6522,149001.0
2017-04-28 10:35:00,63.86,63.9,63.86,63.89,117314.0,49.6444,49.6755,49.6444,49.6678,117314.0
2017-04-28 10:40:00,63.89,63.9,63.88,63.88,145593.0,49.6678,49.6755,49.66,49.66,145593.0
2017-04-28 10:45:00,63.89,63.89,63.87,63.87,97022.0,49.6678,49.6678,49.6522,49.6522,97022.0
2017-04-28 10:50:00,63.88,63.88,63.84,63.85,219361.0,49.66,49.66,49.6289,49.6367,219361.0
2017-04-28 10:55:00,63.85,63.87,63.83,63.85,237738.0,49.6367,49.6522,49.6211,49.6367,237738.0
2017-04-28 11:00:00,63.85,63.85,63.83,63.84,100251.0,49.6367,49.6367,49.6211,49.6289,100251.0
2017-04-28 11:05:00,63.85,63.86,63.83,63.84,48096.0,49.6367,49.6444,49.6211,49.6289,48096.0
2017-04-28 11:10:00,63.84,63.84,63.82,63.83,146073.0,49.6289,49.6289,49.6133,49.6211,146073.0
2017-04-28 11:15:00,63.83,63.84,63.81,63.82,118709.0,49.6211,49.6289,49.6056,49.6133,118709.0
2017-04-28 11:20:00,63.81,63.86,63.81,63.86,209654.0,49.6056,49.6444,49.6056,49.6444,209654.0
2017-04-28 11:25:00,63.85,63.9,63.85,63.86,525983.0,49.6367,49.6755,49.6367,49.6444,525983.0
2017-04-28 11:30:00,63.86,63.87,63.78,63.8,547375.0,49.6444,49.6522,49.5822,49.5978,547375.0
2017-04-28 11:35:00,63.81,63.84,63.8,63.83,993497.0,49.6056,49.6289,49.5978,49.6211,993497.0
2017-04-28 11:40:00,63.83,63.84,63.8,63.81,137991.0,49.6211,49.6289,49.5978,49.6056,137991.0
2017-04-28 11:45:00,63.81,63.82,63.79,63.8,732358.0,49.6056,49.6133,49.59,49.5978,732358.0
2017-04-28 11:50:00,63.8,63.8,63.79,63.79,124445.0,49.5978,49.5978,49.59,49.59,124445.0
2017-04-28 11:55:00,63.8,63.8,63.77,63.77,155589.0,49.5978,49.5978,49.5745,49.5745,155589.0
2017-04-28 12:00:00,63.77,63.8,63.77,63.78,224191.0,49.5745,49.5978,49.5745,49.5822,224191.0
2017-04-28 12:05:00,63.78,63.8,63.77,63.8,234656.0,49.5822,49.5978,49.5745,49.5978,234656.0
2017-04-28 12:10:00,63.8,63.8,63.78,63.78,55604.0,49.5978,49.5978,49.5822,49.5822,55604.0
2017-04-28 12:15:00,63.79,63.79,63.78,63.79,52293.0,49.59,49.59,49.5822,49.59,52293.0
2017-04-28 12:20:00,63.79,63.8,63.78,63.8,67980.0,49.59,49.5978,49.5822,49.5978,67980.0
2017-04-28 12:25:00,63.8,63.8,63.79,63.8,21127.0,49.5978,49.5978,49.59,49.5978,21127.0
2017-04-28 12:30:00,63.8,63.8,63.79,63.8,75557.0,49.5978,49.5978,49.59,49.5978,75557.0
2017-04-28 12:35:00,63.8,63.8,63.79,63.79,49909.0,49.5978,49.5978,49.59,49.59,49909.0
2017-04-28 12:40:00,63.79,63.8,63.78,63.8,86638.0,49.59,49.5978,49.5822,49.5978,86638.0
2017-04-28 12:45:00,63.8,63.82,63.79,63.82,104421.0,49.5978,49.6133,49.59,49.6133,104421.0
2017-04-28 12:50:00,63.82,63.82,63.8,63.8,58380.0,49.6133,49.6133,49.5978,49.5978,58380.0
2017-04-28 12:55:00,63.8,63.82,63.8,63.82,129323.0,49.5978,49.6133,49.5978,49.6133,129323.0
2017-04-28 13:00:00,63.82,63.83,63.8,63.83,203976.0,49.6133,49.6211,49.5978,49.6211,203976.0
2017-04-28 13:05:00,63.83,63.83,63.81,63.83,69581.0,49.6211,49.6211,49.6056,49.6211,69581.0
2017-04-28 13:10:00,63.83,63.83,63.82,63.83,64167.0,49.6211,49.6211,49.6133,49.6211,64167.0
2017-04-28 13:15:00,63.83,63.83,63.8,63.81,114978.0,49.6211,49.6211,49.5978,49.6056,114978.0
2017-04-28 13:20:00,63.8,63.84,63.8,63.84,136380.0,49.5978,49.6289,49.5978,49.6289,136380.0
2017-04-28 13:25:00,63.84,63.85,63.83,63.85,70657.0,49.6289,49.6367,49.6211,49.6367,70657.0
2017-04-28 13:30:00,63.84,63.85,63.83,63.84,52009.0,49.6289,49.6367,49.6211,49.6289,52009.0
2017-04-28 13:35:00,63.84,63.84,63.83,63.84,83887.0,49.6289,49.6289,49.6211,49.6289,83887.0
2017-04-28 13:40:00,63.84,63.84,63.83,63.83,57475.0,49.6289,49.6289,49.6211,49.6211,57475.0
2017-04-28 13:45:00,63.84,63.84,63.82,63.84,123929.0,49.6289,49.6289,49.6133,49.6289,123929.0
2017-04-28 13:50:00,63.84,63.84,63.83,63.84,35121.0,49.6289,49.6289,49.6211,49.6289,35121.0
2017-04-28 13:55:00,63.84,63.84,63.83,63.83,105750.0,49.6289,49.6289,49.6211,49.6211,105750.0
2017-04-28 14:00:00,63.83,63.83,63.81,63.83,174664.0,49.6211,49.6211,49.6056,49.6211,174664.0
2017-04-28 14:05:00,63.83,63.83,63.81,63.82,144830.0,49.6211,49.6211,49.6056,49.6133,144830.0
2017-04-28 14:10:00,63.82,63.83,63.8,63.8,172336.0,49.6133,49.6211,49.5978,49.5978,172336.0
2017-04-28 14:15:00,63.8,63.83,63.8,63.82,85738.0,49.5978,49.6211,49.5978,49.6133,85738.0
2017-04-28 14:20:00,63.81,63.82,63.81,63.82,37461.0,49.6056,49.6133,49.6056,49.6133,37461.0
2017-04-28 14:25:00,63.82,63.82,63.8,63.8,58108.0,49.6133,49.6133,49.5978,49.5978,58108.0
2017-04-28 14:30:00,63.8,63.82,63.8,63.82,120943.0,49.5978,49.6133,49.5978,49.6133,120943.0
2017-04-28 14:35:00,63.82,63.82,63.8,63.8,75875.0,49.6133,49.6133,49.5978,49.5978,75875.0
2017-04-28 14:40:00,63.8,63.81,63.79,63.8,116177.0,49.5978,49.6056,49.59,49.5978,116177.0
2017-04-28 14:45:00,63.8,63.81,63.8,63.8,105673.0,49.5978,49.6056,49.5978,49.5978,105673.0
2017-04-28 14:50:00,63.8,63.81,63.79,63.81,157777.0,49.5978,49.6056,49.59,49.6056,157777.0
2017-04-28 14:55:00,63.8,63.82,63.78,63.79,147670.0,49.5978,49.6133,49.5822,49.59,147670.0
2017-04-28 15:00:00,63.79,63.81,63.78,63.81,94202.0,49.59,49.6056,49.5822,49.6056,94202.0
2017-04-28 15:05:00,63.81,63.82,63.8,63.81,115864.0,49.6056,49.6133,49.5978,49.6056,115864.0
2017-04-28 15:10:00,63.81,63.83,63.8,63.83,62460.0,49.6056,49.6211,49.5978,49.6211,62460.0
2017-04-28 15:15:00,63.83,63.83,63.82,63.83,77632.0,49.6211,49.6211,49.6133,49.6211,77632.0
2017-04-28 15:20:00,63.83,63.83,63.81,63.82,164133.0,49.6211,49.6211,49.6056,49.6133,164133.0
2017-04-28 15:25:00,63.82,63.82,63.81,63.82,120632.0,49.6133,49.6133,49.6056,49.6133,120632.0
2017-04-28 15:30:00,63.81,63.82,63.79,63.8,195558.0,49.6056,49.6133,49.59,49.5978,195558.0
2017-04-28 15:35:00,63.8,63.8,63.78,63.79,232008.0,49.5978,49.5978,49.5822,49.59,232008.0
2017-04-28 15:40:00,63.79,63.79,63.77,63.78,229579.0,49.59,49.59,49.5745,49.5822,229579.0
2017-04-28 15:45:00,63.78,63.79,63.77,63.79,419596.0,49.5822,49.59,49.5745,49.59,419596.0
2017-04-28 15:50:00,63.79,63.79,63.77,63.79,525898.0,49.59,49.59,49.5745,49.59,525898.0
2017-04-28 15:55:00,63.79,63.81,63.77,63.78,1527894.0,49.59,49.6056,49.5745,49.5822,1527894.0
2017-05-01 09:30:00,63.99,64.0,63.91,63.97,346335.0,49.7455,49.7533,49.6833,49.7299,346335.0
2017-05-01 09:35:00,63.97,64.0,63.95,64.0,208989.0,49.7299,49.7533,49.7144,49.7533,208989.0
2017-05-01 09:40:00,64.0,64.02,63.98,64.02,457269.0,49.7533,49.7688,49.7377,49.7688,457269.0
2017-05-01 09:45:00,64.02,64.02,63.98,64.0,541320.0,49.7688,49.7688,49.7377,49.7533,541320.0
2017-05-01 09:50:00,63.99,64.03,63.99,63.99,135774.0,49.7455,49.7766,49.7455,49.7455,135774.0
2017-05-01 09:55:00,64.0,64.02,63.99,64.01,116664.0,49.7533,49.7688,49.7455,49.761,116664.0
2017-05-01 10:00:00,64.0,64.02,63.99,64.0,204583.0,49.7533,49.7688,49.7455,49.7533,204583.0
2017-05-01 10:05:00,64.0,64.01,63.99,64.0,26055.0,49.7533,49.761,49.7455,49.7533,26055.0
2017-05-01 10:10:00,64.0,64.01,63.99,64.0,1551480.0,49.7533,49.761,49.7455,49.7533,1551480.0
2017-05-01 10:15:00,64.0,64.01,64.0,64.01,175500.0,49.7533,49.761,49.7533,49.761,175500.0
2017-05-01 10:20:00,64.01,64.01,64.0,64.01,185995.0,49.761,49.761,49.7533,49.761,185995.0
2017-05-01 10:25:00,64.01,64.02,64.0,64.02,480984.0,49.761,49.7688,49.7533,49.7688,480984.0
2017-05-01 10:30:00,64.02,64.03,64.01,64.03,121309.0,49.7688,49.7766,49.761,49.7766,121309.0
2017-05-01 10:35:00,64.02,64.05,64.02,64.05,41890.0,49.7688,49.7921,49.7688,49.7921,41890.0
2017-05-01 10:40:00,64.04,64.05,64.04,64.05,295421.0,49.7844,49.7921,49.7844,49.7921,295421.0
2017-05-01 10:45:00,64.05,64.07,64.03,64.06,150426.0,49.7921,49.8077,49.7766,49.7999,150426.0
2017-05-01 10:50:00,64.06,64.07,64.04,64.05,189837.0,49.7999,49.8077,49.7844,49.7921,189837.0
2017-05-01 10:55:00,64.05,64.08,64.04,64.06,216441.0,49.7921,49.8155,49.7844,49.7999,216441.0
2017-05-01 11:00:00,64.06,64.08,64.06,64.07,131546.0,49.7999,49.8155,49.7999,49.8077,131546.0
2017-05-01 11:05:00,64.08,64.08,64.06,64.06,101976.0,49.8155,49.8155,49.7999,49.7999,101976.0
2017-05-01 11:10:00,64.06,64.07,64.06,64.06,91129.0,49.7999,49.8077,49.7999,49.7999,91129.0
2017-05-01 11:15:00,64.06,64.07,64.05,64.06,144113.0,49.7999,49.8077,49.7921,49.7999,144113.0
2017-05-01 11:20:00,64.05,64.06,64.05,64.06,141558.0,49.7921,49.7999,49.7921,49.7999,141558.0
2017-05-01 11:25:00,64.06,64.06,64.05,64.06,209618.0,49.7999,49.7999,49.7921,49.7999,209618.0
2017-05-01 11:30:00,64.06,64.06,64.05,64.06,65554.0,49.7999,49.7999,49.7921,49.7999,65554.0
2017-05-01 11:35:00,64.06,64.06,64.04,64.05,60880.0,49.7999,49.7999,49.7844,49.7921,60880.0
2017-05-01 11:40:00,64.05,64.07,64.04,64.07,94544.0,49.7921,49.8077,49.7844,49.8077,94544.0
2017-05-01 11:45:00,64.07,64.08,64.06,64.08,78575.0,49.8077,49.8155,49.7999,49.8155,78575.0
2017-05-01 11:50:00,64.08,64.09,64.07,64.09,116915.0,49.8155,49.8232,49.8077,49.8232,116915.0
2017-05-01 11:55:00,64.08,64.08,64.07,64.08,109605.0,49.8155,49.8155,49.8077,49.8155,109605.0
2017-05-01 12:00:00,64.08,64.08,64.07,64.08,177448.0,49.8155,49.8155,49.8077,49.8155,177448.0
2017-05-01 12:05:00,64.08,64.08,64.06,64.07,152650.0,49.8155,49.8155,49.7999,49.8077,152650.0
2017-05-01 12:10:00,64.06,64.07,64.06,64.06,166336.0,49.7999,49.8077,49.7999,49.7999,166336.0
2017-05-01 12:15:00,64.07,64.07,64.02,64.05,306915.0,49.8077,49.8077,49.7688,49.7921,306915.0
2017-05-01 12:20:00,64.05,64.07,64.04,64.06,74491.0,49.7921,49.8077,49.7844,49.7999,74491.0
2017-05-01 12:25:00,64.07,64.08,64.06,64.08,56022.0,49.8077,49.8155,49.7999,49.8155,56022.0
2017-05-01 12:30:00,64.08,64.1,64.07,64.09,105997.0,49.8155,49.831,49.8077,49.8232,105997.0
2017-05-01 12:35:00,64.09,64.1,64.09,64.1,36264.0,49.8232,49.831,49.8232,49.831,36264.0
2017-05-01 12:40:00,64.1,64.11,64.09,64.11,41815.0,49.831,49.8388,49.8232,49.8388,41815.0
2017-05-01 12:45:00,64.11,64.11,64.09,64.09,88349.0,49.8388,49.8388,49.8232,49.8232,88349.0
2017-05-01 12:50:00,64.1,64.11,64.04,64.08,534570.0,49.831,49.8388,49.7844,49.8155,534570.0
2017-05-01 12:55:00,64.08,64.09,64.07,64.07,42278.0,49.8155,49.8232,49.8077,49.8077,42278.0
2017-05-01 13:00:00,64.07,64.08,64.05,64.07,144573.0,49.8077,49.8155,49.7921,49.8077,144573.0
2017-05-01 13:05:00,64.06,64.08,64.06,64.08,60437.0,49.7999,49.8155,49.7999,49.8155,60437.0
2017-05-01 13:10:00,64.08,64.08,64.06,64.06,73119.0,49.8155,49.8155,49.7999,49.7999,73119.0
2017-05-01 13:15:00,64.07,64.11,64.07,64.1,200164.0,49.8077,49.8388,49.8077,49.831,200164.0
2017-05-01 13:20:00,64.1,64.11,64.09,64.1,71798.0,49.831,49.8388,49.8232,49.831,71798.0
2017-05-01 13:25:00,64.1,64.1,64.09,64.1,25299.0,49.831,49.831,49.8232,49.831,25299.0
2017-05-01 13:30:00,64.09,64.11,64.09,64.11,107056.0,49.8232,49.8388,49.8232,49.8388,107056.0
2017-05-01 13:35:00,64.11,64.11,64.1,64.11,84229.0,49.8388,49.8388,49.831,49.8388,84229.0
2017-05-01 13:40:00,64.11,64.13,64.1,64.13,111026.0,49.8388,49.8543,49.831,49.8543,111026.0
2017-05-01 13:45:00,64.13,64.13,64.11,64.13,109017.0,49.8543,49.8543,49.8388,49.8543,109017.0
2017-05-01 13:50:00,64.12,64.15,64.12,64.14,116919.0,49.8466,49.8699,49.8466,49.8621,116919.0
2017-05-01 13:55:00,64.15,64.18,64.14,64.17,91812.0,49.8699,49.8932,49.8621,49.8854,91812.0
2017-05-01 14:00:00,64.17,64.2,64.16,64.17,263586.0,49.8854,49.9088,49.8777,49.8854,263586.0
2017-05-01 14:05:00,64.17,64.17,64.15,64.16,188136.0,49.8854,49.8854,49.8699,49.8777,188136.0
2017-05-01 14:10:00,64.16,64.19,64.15,64.19,221185.0,49.8777,49.901,49.8699,49.901,221185.0
2017-05-01 14:15:00,64.19,64.19,64.17,64.18,230344.0,49.901,49.901,49.8854,49.8932,230344.0
2017-05-01 14:20:00,64.18,64.18,64.17,64.17,49927.0,49.8932,49.8932,49.8854,49.8854,49927.0
2017-05-01 14:25:00,64.17,64.18,64.16,64.16,141647.0,49.8854,49.8932,49.8777,49.8777,141647.0
2017-05-01 14:30:00,64.16,64.17,64.14,64.15,186066.0,49.8777,49.8854,49.8621,49.8699,186066.0
2017-05-01 14:35:00,64.16,64.16,64.15,64.16,137272.0,49.8777,49.8777,49.8699,49.8777,137272.0
2017-05-01 14:40:00,64.16,64.17,64.15,64.17,1894056.0,49.8777,49.8854,49.8699,49.8854,1894056.0
2017-05-01 14:45:00,64.17,64.17,64.15,64.16,259397.0,49.8854,49.8854,49.8699,49.8777,259397.0
2017-05-01 14:50:00,64.16,64.17,64.15,64.16,266194.0,49.8777,49.8854,49.8699,49.8777,266194.0
2017-05-01 14:55:00,64.16,64.16,64.15,64.16,143677.0,49.8777,49.8777,49.8699,49.8777,143677.0
2017-05-01 15:00:00,64.16,64.19,64.15,64.18,156430.0,49.8777,49.901,49.8699,49.8932,156430.0
2017-05-01 15:05:00,64.18,64.19,64.17,64.17,35779.0,49.8932,49.901,49.8854,49.8854,35779.0
2017-05-01 15:10:00,64.18,64.18,64.15,64.16,139346.0,49.8932,49.8932,49.8699,49.8777,139346.0
2017-05-01 15:15:00,64.16,64.17,64.15,64.17,52827.0,49.8777,49.8854,49.8699,49.8854,52827.0
2017-05-01 15:20:00,64.17,64.17,64.15,64.16,235679.0,49.8854,49.8854,49.8699,49.8777,235679.0
2017-05-01 15:25:00,64.16,64.16,64.15,64.15,62255.0,49.8777,49.8777,49.8699,49.8699,62255.0
2017-05-01 15:30:00,64.16,64.18,64.15,64.18,247151.0,49.8777,49.8932,49.8699,49.8932,247151.0
2017-05-01 15:35:00,64.18,64.19,64.16,64.17,192667.0,49.8932,49.901,49.8777,49.8854,192667.0
2017-05-01 15:40:00,64.16,64.17,64.15,64.17,211527.0,49.8777,49.8854,49.8699,49.8854,211527.0
2017-05-01 15:45:00,64.17,64.17,64.15,64.16,356078.0,49.8854,49.8854,49.8699,49.8777,356078.0
2017-05-01 15:50:00,64.16,64.16,64.14,64.14,895586.0,49.8777,49.8777,49.8621,49.8621,895586.0
2017-05-01 15:55:00,64.14,64.15,64.05,64.07,2134826.0,49.8621,49.8699,49.7921,49.8077,2134826.0
2017-05-02 09:30:00,64.25,64.32,64.24,64.27,284988.0,49.9476,50.002,49.9398,49.9632,284988.0
2017-05-02 09:35:00,64.28,64.28,64.24,64.26,153277.0,49.9709,49.9709,49.9398,49.9554,153277.0
2017-05-02 09:40:00,64.26,64.27,64.24,64.25,103380.0,49.9554,49.9632,49.9398,49.9476,103380.0
2017-05-02 09:45:00,64.25,64.26,64.22,64.25,783797.0,49.9476,49.9554,49.9243,49.9476,783797.0
2017-05-02 09:50:00,64.25,64.26,64.23,64.23,232285.0,49.9476,49.9554,49.9321,49.9321,232285.0
2017-05-02 09:55:00,64.24,64.25,64.22,64.23,1911595.0,49.9398,49.9476,49.9243,49.9321,1911595.0
2017-05-02 10:00:00,64.23,64.24,64.22,64.23,136264.0,49.9321,49.9398,49.9243,49.9321,136264.0
2017-05-02 10:05:00,64.22,64.23,64.2,64.2,192416.0,49.9243,49.9321,49.9088,49.9088,192416.0
2017-05-02 10:10:00,64.2,64.22,64.19,64.22,526436.0,49.9088,49.9243,49.901,49.9243,526436.0
2017-05-02 10:15:00,64.22,64.22,64.21,64.22,322388.0,49.9243,49.9243,49.9165,49.9243,322388.0
2017-05-02 10:20:00,64.22,64.22,64.21,64.21,52163.0,49.9243,49.9243,49.9165,49.9165,52163.0
2017-05-02 10:25:00,64.21,64.24,64.21,64.22,103665.0,49.9165,49.9398,49.9165,49.9243,103665.0
2017-05-02 10:30:00,64.22,64.23,64.21,64.22,155570.0,49.9243,49.9321,49.9165,49.9243,155570.0
2017-05-02 10:35:00,64.21,64.23,64.21,64.23,358028.0,49.9165,49.9321,49.9165,49.9321,358028.0
2017-05-02 10:40:00,64.22,64.25,64.21,64.25,278673.0,49.9243,49.9476,49.9165,49.9476,278673.0
2017-05-02 10:45:00,64.25,64.26,64.23,64.24,104887.0,49.9476,49.9554,49.9321,49.9398,104887.0
2017-05-02 10:50:00,64.25,64.26,64.24,64.26,163214.0,49.9476,49.9554,49.9398,49.9554,163214.0
2017-05-02 10:55:00,64.26,64.26,64.22,64.24,826305.0,49.9554,49.9554,49.9243,49.9398,826305.0
2017-05-02 11:00:00,64.24,64.24,64.22,64.23,122191.0,49.9398,49.9398,49.9243,49.9321,122191.0
2017-05-02 11:05:00,64.23,64.23,64.22,64.22,49515.0,49.9321,49.9321,49.9243,49.9243,49515.0
2017-05-02 11:10:00,64.22,64.24,64.22,64.23,31747.0,49.9243,49.9398,49.9243,49.9321,31747.0
2017-05-02 11:15:00,64.23,64.24,64.22,64.23,190068.0,49.9321,49.9398,49.9243,49.9321,190068.0
2017-05-02 11:20:00,64.23,64.24,64.21,64.22,112404.0,49.9321,49.9398,49.9165,49.9243,112404.0
2017-05-02 11:25:00,64.22,64.29,64.21,64.28,1575645.0,49.9243,49.9787,49.9165,49.9709,1575645.0
2017-05-02 11:30:00,64.28,64.29,64.22,64.27,1612641.0,49.9709,49.9787,49.9243,49.9632,1612641.0
2017-05-02 11:35:00,64.27,64.28,64.26,64.27,188462.0,49.9632,49.9709,49.9554,49.9632,188462.0
2017-05-02 11:40:00,64.27,64.29,64.26,64.28,1123028.0,49.9632,49.9787,49.9554,49.9709,1123028.0
2017-05-02 11:45:00,64.28,64.3,64.27,64.29,163223.0,49.9709,49.9865,49.9632,49.9787,163223.0
2017-05-02 11:50:00,64.29,64.3,64.27,64.3,173690.0,49.9787,49.9865,49.9632,49.9865,173690.0
2017-05-02 11:55:00,64.3,64.32,64.29,64.32,43341.0,49.9865,50.002,49.9787,50.002,43341.0
2017-05-02 12:00:00,64.32,64.35,64.31,64.33,105249.0,50.002,50.0254,49.9943,50.0098,105249.0
2017-05-02 12:05:00,64.33,64.34,64.32,64.34,127369.0,50.0098,50.0176,50.002,50.0176,127369.0
2017-05-02 12:10:00,64.34,64.34,64.31,64.33,427518.0,50.0176,50.0176,49.9943,50.0098,427518.0
2017-05-02 12:15:00,64.33,64.36,64.33,64.35,42182.0,50.0098,50.0331,50.0098,50.0254,42182.0
2017-05-02 12:20:00,64.36,64.38,64.35,64.37,94895.0,50.0331,50.0487,50.0254,50.0409,94895.0
2017-05-02 12:25:00,64.37,64.38,64.36,64.37,91849.0,50.0409,50.0487,50.0331,50.0409,91849.0
2017-05-02 12:30:00,64.37,64.37,64.35,64.35,67395.0,50.0409,50.0409,50.0254,50.0254,67395.0
2017-05-02 12:35:00,64.36,64.38,64.35,64.38,86371.0,50.0331,50.0487,50.0254,50.0487,86371.0
2017-05-02 12:40:00,64.37,64.38,64.37,64.37,59974.0,50.0409,50.0487,50.0409,50.0409,59974.0
2017-05-02 12:45:00,64.38,64.38,64.36,64.37,137657.0,50.0487,50.0487,50.0331,50.0409,137657.0
2017-05-02 12:50:00,64.37,64.37,64.36,64.36,64309.0,50.0409,50.0409,50.0331,50.0331,64309.0
2017-05-02 12:55:00,64.37,64.37,64.35,64.36,158377.0,50.0409,50.0409,50.0254,50.0331,158377.0
2017-05-02 13:00:00,64.35,64.36,64.34,64.34,194570.0,50.0254,50.0331,50.0176,50.0176,194570.0
2017-05-02 13:05:00,64.34,64.35,64.33,64.33,49616.0,50.0176,50.0254,50.0098,50.0098,49616.0
2017-05-02 13:10:00,64.33,64.34,64.32,64.33,62698.0,50.0098,50.0176,50.002,50.0098,62698.0
2017-05-02 13:15:00,64.33,64.34,64.32,64.34,87512.0,50.0098,50.0176,50.002,50.0176,87512.0
2017-05-02 13:20:00,64.34,64.34,64.32,64.33,48035.0,50.0176,50.0176,50.002,50.0098,48035.0
2017-05-02 13:25:00,64.33,64.34,64.32,64.33,57596.0,50.0098,50.0176,50.002,50.0098,57596.0
2017-05-02 13:30:00,64.33,64.33,64.32,64.33,40176.0,50.0098,50.0098,50.002,50.0098,40176.0
2017-05-02 13:35:00,64.33,64.33,64.32,64.33,34238.0,50.0098,50.0098,50.002,50.0098,34238.0
2017-05-02 13:40:00,64.33,64.33,64.32,64.32,57122.0,50.0098,50.0098,50.002,50.002,57122.0
2017-05-02 13:45:00,64.33,64.34,64.32,64.33,57731.0,50.0098,50.0176,50.002,50.0098,57731.0
2017-05-02 13:50:00,64.34,64.34,64.32,64.33,280907.0,50.0176,50.0176,50.002,50.0098,280907.0
2017-05-02 13:55:00,64.33,64.35,64.32,64.34,177224.0,50.0098,50.0254,50.002,50.0176,177224.0
2017-05-02 14:00:00,64.34,64.36,64.34,64.36,379378.0,50.0176,50.0331,50.0176,50.0331,379378.0
2017-05-02 14:05:00,64.35,64.36,64.35,64.36,66961.0,50.0254,50.0331,50.0254,50.0331,66961.0
2017-05-02 14:10:00,64.36,64.37,64.35,64.37,105088.0,50.0331,50.0409,50.0254,50.0409,105088.0
2017-05-02 14:15:00,64.37,64.37,64.36,64.37,88298.0,50.0409,50.0409,50.0331,50.0409,88298.0
2017-05-02 14:20:00,64.37,64.37,64.35,64.37,164791.0,50.0409,50.0409,50.0254,50.0409,164791.0
2017-05-02 14:25:00,64.36,64.37,64.35,64.35,41626.0,50.0331,50.0409,50.0254,50.0254,41626.0
2017-05-02 14:30:00,64.36,64.36,64.35,64.35,21736.0,50.0331,50.0331,50.0254,50.0254,21736.0
2017-05-02 14:35:00,64.36,64.36,64.34,64.35,81708.0,50.0331,50.0331,50.0176,50.0254,81708.0
2017-05-02 14:40:00,64.35,64.38,64.34,64.38,178128.0,50.0254,50.0487,50.0176,50.0487,178128.0
2017-05-02 14:45:00,64.37,64.39,64.36,64.36,87166.0,50.0409,50.0565,50.0331,50.0331,87166.0
2017-05-02 14:50:00,64.37,64.37,64.35,64.36,167473.0,50.0409,50.0409,50.0254,50.0331,167473.0
2017-05-02 14:55:00,64.36,64.37,64.36,64.36,136545.0,50.0331,50.0409,50.0331,50.0331,136545.0
2017-05-02 15:00:00,64.37,64.38,64.36,64.37,78542.0,50.0409,50.0487,50.0331,50.0409,78542.0
2017-05-02 15:05:00,64.37,64.38,64.35,64.36,203037.0,50.0409,50.0487,50.0254,50.0331,203037.0
2017-05-02 15:10:00,64.36,64.37,64.35,64.37,134338.0,50.0331,50.0409,50.0254,50.0409,134338.0
2017-05-02 15:15:00,64.36,64.37,64.36,64.37,58762.0,50.0331,50.0409,50.0331,50.0409,58762.0
2017-05-02 15:20:00,64.37,64.38,64.36,64.38,77074.0,50.0409,50.0487,50.0331,50.0487,77074.0
2017-05-02 15:25:00,64.38,64.39,64.36,64.36,137611.0,50.0487,50.0565,50.0331,50.0331,137611.0
2017-05-02 15:30:00,64.36,64.38,64.35,64.37,131413.0,50.0331,50.0487,50.0254,50.0409,131413.0
2017-05-02 15:35:00,64.37,64.39,64.37,64.39,118002.0,50.0409,50.0565,50.0409,50.0565,118002.0
2017-05-02 15:40:00,64.39,64.4,64.38,64.39,180240.0,50.0565,50.0642,50.0487,50.0565,180240.0
2017-05-02 15:45:00,64.39,64.4,64.38,64.39,201690.0,50.0565,50.0642,50.0487,50.0565,201690.0
2017-05-02 15:50:00,64.39,64.4,64.39,64.39,227454.0,50.0565,50.0642,50.0565,50.0565,227454.0
2017-05-02 15:55:00,64.39,64.42,64.39,64.41,1657132.0,50.0565,50.0798,50.0565,50.072,1657132.0
2017-05-03 09:30:00,64.22,64.23,64.21,64.21,287011.0,49.9243,49.9321,49.9165,49.9165,287011.0
2017-05-03 09:35:00,64.21,64.23,64.19,64.2,89517.0,49.9165,49.9321,49.901,49.9088,89517.0
2017-05-03 09:40:00,64.2,64.22,64.19,64.22,49384.0,49.9088,49.9243,49.901,49.9243,49384.0
2017-05-03 09:45:00,64.22,64.24,64.21,64.23,180523.0,49.9243,49.9398,49.9165,49.9321,180523.0
2017-05-03 09:50:00,64.23,64.23,64.21,64.23,99393.0,49.9321,49.9321,49.9165,49.9321,99393.0
2017-05-03 09:55:00,64.23,64.23,64.21,64.22,44192.0,49.9321,49.9321,49.9165,49.9243,44192.0
2017-05-03 10:00:00,64.22,64.23,64.19,64.23,307698.0,49.9243,49.9321,49.901,49.9321,307698.0
2017-05-03 10:05:00,64.23,64.23,64.18,64.19,155997.0,49.9321,49.9321,49.8932,49.901,155997.0
2017-05-03 10:10:00,64.19,64.2,64.18,64.19,88859.0,49.901,49.9088,49.8932,49.901,88859.0
2017-05-03 10:15:00,64.19,64.23,64.18,64.21,64417.0,49.901,49.9321,49.8932,49.9165,64417.0
2017-05-03 10:20:00,64.21,64.25,64.2,64.24,109525.0,49.9165,49.9476,49.9088,49.9398,109525.0
2017-05-03 10:25:00,64.24,64.24,64.21,64.23,124532.0,49.9398,49.9398,49.9165,49.9321,124532.0
2017-05-03 10:30:00,64.23,64.23,64.2,64.22,126223.0,49.9321,49.9321,49.9088,49.9243,126223.0
2017-05-03 10:35:00,64.22,64.23,64.19,64.21,162836.0,49.9243,49.9321,49.901,49.9165,162836.0
2017-05-03 10:40:00,64.21,64.22,64.16,64.18,82986.0,49.9165,49.9243,49.8777,49.8932,82986.0
2017-05-03 10:45:00,64.18,64.18,64.13,64.14,132560.0,49.8932,49.8932,49.8543,49.8621,132560.0
2017-05-03 10:50:00,64.14,64.15,64.1,64.12,292789.0,49.8621,49.8699,49.831,49.8466,292789.0
2017-05-03 10:55:00,64.13,64.13,64.11,64.12,205447.0,49.8543,49.8543,49.8388,49.8466,205447.0
2017-05-03 11:00:00,64.12,64.14,64.1,64.12,142746.0,49.8466,49.8621,49.831,49.8466,142746.0
2017-05-03 11:05:00,64.12,64.17,64.1,64.17,222745.0,49.8466,49.8854,49.831,49.8854,222745.0
2017-05-03 11:10:00,64.16,64.18,64.15,64.18,250029.0,49.8777,49.8932,49.8699,49.8932,250029.0
2017-05-03 11:15:00,64.18,64.19,64.17,64.19,117079.0,49.8932,49.901,49.8854,49.901,117079.0
2017-05-03 11:20:00,64.18,64.23,64.18,64.23,111740.0,49.8932,49.9321,49.8932,49.9321,111740.0
2017-05-03 11:25:00,64.23,64.23,64.21,64.22,353356.0,49.9321,49.9321,49.9165,49.9243,353356.0
2017-05-03 11:30:00,64.22,64.25,64.2,64.25,751087.0,49.9243,49.9476,49.9088,49.9476,751087.0
2017-05-03 11:35:00,64.25,64.28,64.24,64.28,159164.0,49.9476,49.9709,49.9398,49.9709,159164.0
2017-05-03 11:40:00,64.28,64.28,64.26,64.27,112630.0,49.9709,49.9709,49.9554,49.9632,112630.0
2017-05-03 11:45:00,64.27,64.28,64.26,64.27,131124.0,49.9632,49.9709,49.9554,49.9632,131124.0
2017-05-03 11:50:00,64.28,64.29,64.27,64.28,101276.0,49.9709,49.9787,49.9632,49.9709,101276.0
2017-05-03 11:55:00,64.28,64.29,64.27,64.28,95662.0,49.9709,49.9787,49.9632,49.9709,95662.0
2017-05-03 12:00:00,64.29,64.3,64.28,64.29,117372.0,49.9787,49.9865,49.9709,49.9787,117372.0
2017-05-03 12:05:00,64.29,64.3,64.27,64.3,82095.0,49.9787,49.9865,49.9632,49.9865,82095.0
2017-05-03 12:10:00,64.29,64.3,64.28,64.28,84835.0,49.9787,49.9865,49.9709,49.9709,84835.0
2017-05-03 12:15:00,64.28,64.29,64.28,64.29,100173.0,49.9709,49.9787,49.9709,49.9787,100173.0
2017-05-03 12:20:00,64.29,64.29,64.27,64.28,68243.0,49.9787,49.9787,49.9632,49.9709,68243.0
2017-05-03 12:25:00,64.28,64.29,64.27,64.29,58131.0,49.9709,49.9787,49.9632,49.9787,58131.0
2017-05-03 12:30:00,64.29,64.29,64.28,64.29,40291.0,49.9787,49.9787,49.9709,49.9787,40291.0
2017-05-03 12:35:00,64.28,64.29,64.27,64.29,82335.0,49.9709,49.9787,49.9632,49.9787,82335.0
2017-05-03 12:40:00,64.28,64.29,64.27,64.28,113070.0,49.9709,49.9787,49.9632,49.9709,113070.0
2017-05-03 12:45:00,64.28,64.29,64.27,64.28,54406.0,49.9709,49.9787,49.9632,49.9709,54406.0
2017-05-03 12:50:00,64.28,64.28,64.27,64.28,41774.0,49.9709,49.9709,49.9632,49.9709,41774.0
2017-05-03 12:55:00,64.28,64.3,64.27,64.3,89485.0,49.9709,49.9865,49.9632,49.9865,89485.0
2017-05-03 13:00:00,64.3,64.31,64.29,64.31,58826.0,49.9865,49.9943,49.9787,49.9943,58826.0
2017-05-03 13:05:00,64.31,64.31,64.3,64.31,43234.0,49.9943,49.9943,49.9865,49.9943,43234.0
2017-05-03 13:10:00,64.31,64.31,64.3,64.3,102668.0,49.9943,49.9943,49.9865,49.9865,102668.0
2017-05-03 13:15:00,64.3,64.3,64.28,64.29,78133.0,49.9865,49.9865,49.9709,49.9787,78133.0
2017-05-03 13:20:00,64.29,64.3,64.27,64.28,34573.0,49.9787,49.9865,49.9632,49.9709,34573.0
2017-05-03 13:25:00,64.27,64.28,64.25,64.27,83694.0,49.9632,49.9709,49.9476,49.9632,83694.0
2017-05-03 13:30:00,64.27,64.29,64.26,64.28,65394.0,49.9632,49.9787,49.9554,49.9709,65394.0
2017-05-03 13:35:00,64.27,64.28,64.26,64.27,54867.0,49.9632,49.9709,49.9554,49.9632,54867.0
2017-05-03 13:40:00,64.27,64.27,64.25,64.26,144341.0,49.9632,49.9632,49.9476,49.9554,144341.0
2017-05-03 13:45:00,64.26,64.27,64.24,64.25,184685.0,49.9554,49.9632,49.9398,49.9476,184685.0
2017-05-03 13:50:00,64.25,64.28,64.24,64.27,77616.0,49.9476,49.9709,49.9398,49.9632,77616.0
2017-05-03 13:55:00,64.27,64.29,64.24,64.26,132822.0,49.9632,49.9787,49.9398,49.9554,132822.0
2017-05-03 14:00:00,64.26,64.33,64.23,64.3,323751.0,49.9554,50.0098,49.9321,49.9865,323751.0
2017-05-03 14:05:00,64.31,64.32,64.26,64.26,143595.0,49.9943,50.002,49.9554,49.9554,143595.0
2017-05-03 14:10:00,64.26,64.27,64.21,64.24,152423.0,49.9554,49.9632,49.9165,49.9398,152423.0
2017-05-03 14:15:00,64.24,64.26,64.19,64.2,199203.0,49.9398,49.9554,49.901,49.9088,199203.0
2017-05-03 14:20:00,64.21,64.22,64.19,64.21,114839.0,49.9165,49.9243,49.901,49.9165,114839.0
2017-05-03 14:25:00,64.21,64.23,64.17,64.2,124513.0,49.9165,49.9321,49.8854,49.9088,124513.0
2017-05-03 14:30:00,64.2,64.23,64.19,64.23,101183.0,49.9088,49.9321,49.901,49.9321,101183.0
2017-05-03 14:35:00,64.23,64.26,64.22,64.26,109034.0,49.9321,49.9554,49.9243,49.9554,109034.0
2017-05-03 14:40:00,64.26,64.28,64.25,64.28,119553.0,49.9554,49.9709,49.9476,49.9709,119553.0
2017-05-03 14:45:00,64.28,64.29,64.25,64.28,187388.0,49.9709,49.9787,49.9476,49.9709,187388.0
2017-05-03 14:50:00,64.29,64.29,64.27,64.28,70851.0,49.9787,49.9787,49.9632,49.9709,70851.0
2017-05-03 14:55:00,64.28,64.31,64.27,64.31,104851.0,49.9709,49.9943,49.9632,49.9943,104851.0
2017-05-03 15:00:00,64.31,64.33,64.29,64.33,65068.0,49.9943,50.0098,49.9787,50.0098,65068.0
2017-05-03 15:05:00,64.32,64.33,64.3,64.3,102463.0,50.002,50.0098,49.9865,49.9865,102463.0
2017-05-03 15:10:00,64.3,64.31,64.27,64.28,88755.0,49.9865,49.9943,49.9632,49.9709,88755.0
2017-05-03 15:15:00,64.28,64.29,64.27,64.28,51980.0,49.9709,49.9787,49.9632,49.9709,51980.0
2017-05-03 15:20:00,64.27,64.28,64.25,64.26,60463.0,49.9632,49.9709,49.9476,49.9554,60463.0
2017-05-03 15:25:00,64.26,64.26,64.23,64.23,81152.0,49.9554,49.9554,49.9321,49.9321,81152.0
2017-05-03 15:30:00,64.23,64.25,64.22,64.24,92267.0,49.9321,49.9476,49.9243,49.9398,92267.0
2017-05-03 15:35:00,64.24,64.26,64.23,64.24,196860.0,49.9398,49.9554,49.9321,49.9398,196860.0
2017-05-03 15:40:00,64.23,64.26,64.23,64.26,114849.0,49.9321,49.9554,49.9321,49.9554,114849.0
2017-05-03 15:45:00,64.25,64.28,64.24,64.27,205011.0,49.9476,49.9709,49.9398,49.9632,205011.0
2017-05-03 15:50:00,64.27,64.28,64.26,64.28,322893.0,49.9632,49.9709,49.9554,49.9709,322893.0
2017-05-03 15:55:00,64.28,64.28,64.25,64.26,946093.0,49.9709,49.9709,49.9476,49.9554,946093.0
2017-05-04 09:30:00,64.48,64.51,64.46,64.49,546323.0,50.1264,50.1497,50.1109,50.1342,546323.0
2017-05-04 09:35:00,64.48,64.49,64.44,64.45,191487.0,50.1264,50.1342,50.0953,50.1031,191487.0
2017-05-04 09:40:00,64.45,64.47,64.44,64.47,194385.0,50.1031,50.1186,50.0953,50.1186,194385.0
2017-05-04 09:45:00,64.47,64.47,64.44,64.44,208894.0,50.1186,50.1186,50.0953,50.0953,208894.0
2017-05-04 09:50:00,64.44,64.46,64.42,64.44,266116.0,50.0953,50.1109,50.0798,50.0953,266116.0
2017-05-04 09:55:00,64.44,64.48,64.43,64.46,162311.0,50.0953,50.1264,50.0876,50.1109,162311.0
2017-05-04 10:00:00,64.47,64.51,64.45,64.51,281337.0,50.1186,50.1497,50.1031,50.1497,281337.0
2017-05-04 10:05:00,64.51,64.53,64.5,64.51,117705.0,50.1497,50.1653,50.142,50.1497,117705.0
2017-05-04 10:10:00,64.51,64.52,64.49,64.5,192384.0,50.1497,50.1575,50.1342,50.142,192384.0
2017-05-04 10:15:00,64.5,64.51,64.47,64.5,80854.0,50.142,50.1497,50.1186,50.142,80854.0
2017-05-04 10:20:00,64.5,64.51,64.49,64.5,81671.0,50.142,50.1497,50.1342,50.142,81671.0
2017-05-04 10:25:00,64.5,64.57,64.49,64.57,90640.0,50.142,50.1964,50.1342,50.1964,90640.0
2017-05-04 10:30:00,64.57,64.59,64.55,64.58,83978.0,50.1964,50.2119,50.1808,50.2042,83978.0
2017-05-04 10:35:00,64.58,64.6,64.57,64.59,64016.0,50.2042,50.2197,50.1964,50.2119,64016.0
2017-05-04 10:40:00,64.59,64.59,64.56,64.58,245569.0,50.2119,50.2119,50.1886,50.2042,245569.0
2017-05-04 10:45:00,64.57,64.58,64.55,64.58,75819.0,50.1964,50.2042,50.1808,50.2042,75819.0
2017-05-04 10:50:00,64.58,64.6,64.54,64.54,253532.0,50.2042,50.2197,50.1731,50.1731,253532.0
2017-05-04 10:55:00,64.55,64.58,64.52,64.58,222567.0,50.1808,50.2042,50.1575,50.2042,222567.0
2017-05-04 11:00:00,64.58,64.59,64.56,64.59,79470.0,50.2042,50.2119,50.1886,50.2119,79470.0
2017-05-04 11:05:00,64.59,64.6,64.56,64.58,142627.0,50.2119,50.2197,50.1886,50.2042,142627.0
2017-05-04 11:10:00,64.57,64.58,64.55,64.56,148452.0,50.1964,50.2042,50.1808,50.1886,148452.0
2017-05-04 11:15:00,64.56,64.58,64.55,64.58,129828.0,50.1886,50.2042,50.1808,50.2042,129828.0
2017-05-04 11:20:00,64.58,64.61,64.57,64.6,265197.0,50.2042,50.2275,50.1964,50.2197,265197.0
2017-05-04 11:25:00,64.59,64.63,64.59,64.63,221435.0,50.2119,50.243,50.2119,50.243,221435.0
2017-05-04 11:30:00,64.62,64.66,64.62,64.65,326054.0,50.2353,50.2664,50.2353,50.2586,326054.0
2017-05-04 11:35:00,64.65,64.7,64.64,64.7,119395.0,50.2586,50.2974,50.2508,50.2974,119395.0
2017-05-04 11:40:00,64.7,64.72,64.68,64.71,151084.0,50.2974,50.313,50.2819,50.3052,151084.0
2017-05-04 11:45:00,64.7,64.75,64.7,64.74,191325.0,50.2974,50.3363,50.2974,50.3285,191325.0
2017-05-04 11:50:00,64.74,64.74,64.7,64.72,109909.0,50.3285,50.3285,50.2974,50.313,109909.0
2017-05-04 11:55:00,64.72,64.72,64.68,64.68,230667.0,50.313,50.313,50.2819,50.2819,230667.0
2017-05-04 12:00:00,64.68,64.7,64.66,64.67,262793.0,50.2819,50.2974,50.2664,50.2741,262793.0
2017-05-04 12:05:00,64.67,64.68,64.66,64.67,143741.0,50.2741,50.2819,50.2664,50.2741,143741.0
2017-05-04 12:10:00,64.67,64.68,64.65,64.66,129666.0,50.2741,50.2819,50.2586,50.2664,129666.0
2017-05-04 12:15:00,64.65,64.66,64.64,64.64,80393.0,50.2586,50.2664,50.2508,50.2508,80393.0
2017-05-04 12:20:00,64.64,64.67,64.63,64.67,147500.0,50.2508,50.2741,50.243,50.2741,147500.0
2017-05-04 12:25:00,64.67,64.68,64.66,64.67,131723.0,50.2741,50.2819,50.2664,50.2741,131723.0
2017-05-04 12:30:00,64.67,64.68,64.65,64.68,188915.0,50.2741,50.2819,50.2586,50.2819,188915.0
2017-05-04 12:35:00,64.67,64.69,64.67,64.69,47690.0,50.2741,50.2897,50.2741,50.2897,47690.0
2017-05-04 12:40:00,64.69,64.71,64.68,64.71,116177.0,50.2897,50.3052,50.2819,50.3052,116177.0
2017-05-04 12:45:00,64.7,64.73,64.7,64.72,75091.0,50.2974,50.3208,50.2974,50.313,75091.0
2017-05-04 12:50:00,64.73,64.73,64.71,64.72,48350.0,50.3208,50.3208,50.3052,50.313,48350.0
2017-05-04 12:55:00,64.72,64.75,64.72,64.75,41234.0,50.313,50.3363,50.313,50.3363,41234.0
2017-05-04 13:00:00,64.75,64.77,64.74,64.77,95239.0,50.3363,50.3519,50.3285,50.3519,95239.0
2017-05-04 13:05:00,64.77,64.78,64.75,64.76,77679.0,50.3519,50.3596,50.3363,50.3441,77679.0
2017-05-04 13:10:00,64.77,64.77,64.75,64.75,55194.0,50.3519,50.3519,50.3363,50.3363,55194.0
2017-05-04 13:15:00,64.76,64.76,64.71,64.72,87146.0,50.3441,50.3441,50.3052,50.313,87146.0
2017-05-04 13:20:00,64.72,64.73,64.71,64.72,100359.0,50.313,50.3208,50.3052,50.313,100359.0
2017-05-04 13:25:00,64.72,64.72,64.71,64.72,48910.0,50.313,50.313,50.3052,50.313,48910.0
2017-05-04 13:30:00,64.72,64.72,64.69,64.7,52028.0,50.313,50.313,50.2897,50.2974,52028.0
2017-05-04 13:35:00,64.7,64.73,64.7,64.72,202492.0,50.2974,50.3208,50.2974,50.313,202492.0
2017-05-04 13:40:00,64.73,64.73,64.71,64.73,171311.0,50.3208,50.3208,50.3052,50.3208,171311.0
2017-05-04 13:45:00,64.73,64.75,64.72,64.75,203892.0,50.3208,50.3363,50.313,50.3363,203892.0
2017-05-04 13:50:00,64.75,64.75,64.72,64.72,58004.0,50.3363,50.3363,50.313,50.313,58004.0
2017-05-04 13:55:00,64.72,64.74,64.71,64.72,64543.0,50.313,50.3285,50.3052,50.313,64543.0
2017-05-04 14:00:00,64.72,64.75,64.71,64.75,114328.0,50.313,50.3363,50.3052,50.3363,114328.0
2017-05-04 14:05:00,64.75,64.75,64.73,64.75,140637.0,50.3363,50.3363,50.3208,50.3363,140637.0
2017-05-04 14:10:00,64.75,64.76,64.73,64.76,99110.0,50.3363,50.3441,50.3208,50.3441,99110.0
2017-05-04 14:15:00,64.76,64.77,64.74,64.75,128486.0,50.3441,50.3519,50.3285,50.3363,128486.0
2017-05-04 14:20:00,64.74,64.74,64.71,64.73,157025.0,50.3285,50.3285,50.3052,50.3208,157025.0
2017-05-04 14:25:00,64.74,64.78,64.74,64.78,44077.0,50.3285,50.3596,50.3285,50.3596,44077.0
2017-05-04 14:30:00,64.77,64.79,64.77,64.78,59845.0,50.3519,50.3674,50.3519,50.3596,59845.0
2017-05-04 14:35:00,64.79,64.79,64.77,64.77,72189.0,50.3674,50.3674,50.3519,50.3519,72189.0
2017-05-04 14:40:00,64.78,64.79,64.77,64.78,64985.0,50.3596,50.3674,50.3519,50.3596,64985.0
2017-05-04 14:45:00,64.78,64.8,64.78,64.8,77478.0,50.3596,50.3752,50.3596,50.3752,77478.0
2017-05-04 14:50:00,64.8,64.8,64.79,64.79,72052.0,50.3752,50.3752,50.3674,50.3674,72052.0
2017-05-04 14:55:00,64.79,64.8,64.77,64.78,93257.0,50.3674,50.3752,50.3519,50.3596,93257.0
2017-05-04 15:00:00,64.78,64.8,64.77,64.79,85301.0,50.3596,50.3752,50.3519,50.3674,85301.0
2017-05-04 15:05:00,64.79,64.8,64.78,64.78,95626.0,50.3674,50.3752,50.3596,50.3596,95626.0
2017-05-04 15:10:00,64.79,64.81,64.77,64.8,56146.0,50.3674,50.383,50.3519,50.3752,56146.0
2017-05-04 15:15:00,64.81,64.83,64.8,64.82,111624.0,50.383,50.3985,50.3752,50.3907,111624.0
2017-05-04 15:20:00,64.82,64.84,64.82,64.83,53775.0,50.3907,50.4063,50.3907,50.3985,53775.0
2017-05-04 15:25:00,64.84,64.84,64.83,64.84,117557.0,50.4063,50.4063,50.3985,50.4063,117557.0
2017-05-04 15:30:00,64.83,64.85,64.83,64.84,188563.0,50.3985,50.4141,50.3985,50.4063,188563.0
2017-05-04 15:35:00,64.84,64.85,64.84,64.85,65905.0,50.4063,50.4141,50.4063,50.4141,65905.0
2017-05-04 15:40:00,64.84,64.86,64.84,64.86,104346.0,50.4063,50.4218,50.4063,50.4218,104346.0
2017-05-04 15:45:00,64.86,64.86,64.85,64.86,277291.0,50.4218,50.4218,50.4141,50.4218,277291.0
2017-05-04 15:50:00,64.86,64.87,64.85,64.86,331262.0,50.4218,50.4296,50.4141,50.4218,331262.0
2017-05-04 15:55:00,64.87,64.89,64.84,64.89,1262725.0,50.4296,50.4452,50.4063,50.4452,1262725.0
2017-05-05 09:30:00,64.94,64.95,64.93,64.93,458728.0,50.484,50.4918,50.4762,50.4762,458728.0
2017-05-05 09:35:00,64.93,64.96,64.92,64.94,144358.0,50.4762,50.4996,50.4685,50.484,144358.0
2017-05-05 09:40:00,64.94,64.95,64.91,64.94,172357.0,50.484,50.4918,50.4607,50.484,172357.0
2017-05-05 09:45:00,64.93,64.98,64.93,64.97,133105.0,50.4762,50.5151,50.4762,50.5073,133105.0
2017-05-05 09:50:00,64.97,65.02,64.97,64.99,169200.0,50.5073,50.5462,50.5073,50.5229,169200.0
2017-05-05 09:55:00,64.99,65.01,64.98,65.01,92517.0,50.5229,50.5384,50.5151,50.5384,92517.0
2017-05-05 10:00:00,65.02,65.05,65.02,65.03,123941.0,50.5462,50.5695,50.5462,50.554,123941.0
2017-05-05 10:05:00,65.04,65.05,65.03,65.04,61359.0,50.5618,50.5695,50.554,50.5618,61359.0
2017-05-05 10:10:00,65.04,65.07,65.03,65.07,101196.0,50.5618,50.5851,50.554,50.5851,101196.0
2017-05-05 10:15:00,65.07,65.08,65.04,65.07,48131.0,50.5851,50.5929,50.5618,50.5851,48131.0
2017-05-05 10:20:00,65.07,65.08,65.06,65.08,46837.0,50.5851,50.5929,50.5773,50.5929,46837.0
2017-05-05 10:25:00,65.07,65.08,65.04,65.07,285586.0,50.5851,50.5929,50.5618,50.5851,285586.0
2017-05-05 10:30:00,65.07,65.09,65.03,65.04,141026.0,50.5851,50.6006,50.554,50.5618,141026.0
2017-05-05 10:35:00,65.05,65.07,65.04,65.07,106179.0,50.5695,50.5851,50.5618,50.5851,106179.0
2017-05-05 10:40:00,65.07,65.1,65.07,65.09,153390.0,50.5851,50.6084,50.5851,50.6006,153390.0
2017-05-05 10:45:00,65.09,65.13,65.08,65.11,177170.0,50.6006,50.6317,50.5929,50.6162,177170.0
2017-05-05 10:50:00,65.11,65.13,65.11,65.12,73891.0,50.6162,50.6317,50.6162,50.624,73891.0
2017-05-05 10:55:00,65.13,65.14,65.11,65.13,64435.0,50.6317,50.6395,50.6162,50.6317,64435.0
2017-05-05 11:00:00,65.13,65.16,65.13,65.14,124307.0,50.6317,50.655,50.6317,50.6395,124307.0
2017-05-05 11:05:00,65.14,65.16,65.13,65.13,225379.0,50.6395,50.655,50.6317,50.6317,225379.0
2017-05-05 11:10:00,65.13,65.14,65.12,65.14,82659.0,50.6317,50.6395,50.624,50.6395,82659.0
2017-05-05 11:15:00,65.14,65.17,65.13,65.17,178058.0,50.6395,50.6628,50.6317,50.6628,178058.0
2017-05-05 11:20:00,65.17,65.18,65.12,65.13,269768.0,50.6628,50.6706,50.624,50.6317,269768.0
2017-05-05 11:25:00,65.13,65.18,65.13,65.16,494901.0,50.6317,50.6706,50.6317,50.655,494901.0
2017-05-05 11:30:00,65.16,65.21,65.15,65.2,176244.0,50.655,50.6939,50.6473,50.6861,176244.0
2017-05-05 11:35:00,65.2,65.22,65.19,65.22,74539.0,50.6861,50.7017,50.6784,50.7017,74539.0
2017-05-05 11:40:00,65.22,65.26,65.21,65.26,135815.0,50.7017,50.7328,50.6939,50.7328,135815.0
2017-05-05 11:45:00,65.26,65.27,65.24,65.27,102372.0,50.7328,50.7406,50.7172,50.7406,102372.0
2017-05-05 11:50:00,65.26,65.27,65.23,65.24,45646.0,50.7328,50.7406,50.7095,50.7172,45646.0
2017-05-05 11:55:00,65.24,65.26,65.23,65.25,53910.0,50.7172,50.7328,50.7095,50.725,53910.0
2017-05-05 12:00:00,65.26,65.28,65.25,65.28,128777.0,50.7328,50.7483,50.725,50.7483,128777.0
2017-05-05 12:05:00,65.28,65.3,65.27,65.29,172008.0,50.7483,50.7639,50.7406,50.7561,172008.0
2017-05-05 12:10:00,65.28,65.32,65.28,65.31,157767.0,50.7483,50.7794,50.7483,50.7717,157767.0
2017-05-05 12:15:00,65.31,65.33,65.3,65.32,173874.0,50.7717,50.7872,50.7639,50.7794,173874.0
2017-05-05 12:20:00,65.31,65.35,65.31,65.34,176379.0,50.7717,50.8028,50.7717,50.795,176379.0
2017-05-05 12:25:00,65.34,65.34,65.31,65.32,122538.0,50.795,50.795,50.7717,50.7794,122538.0
2017-05-05 12:30:00,65.31,65.32,65.27,65.29,93902.0,50.7717,50.7794,50.7406,50.7561,93902.0
2017-05-05 12:35:00,65.29,65.33,65.29,65.33,160372.0,50.7561,50.7872,50.7561,50.7872,160372.0
2017-05-05 12:40:00,65.33,65.34,65.32,65.33,64385.0,50.7872,50.795,50.7794,50.7872,64385.0
2017-05-05 12:45:00,65.32,65.35,65.32,65.34,39732.0,50.7794,50.8028,50.7794,50.795,39732.0
2017-05-05 12:50:00,65.35,65.35,65.33,65.33,70630.0,50.8028,50.8028,50.7872,50.7872,70630.0
2017-05-05 12:55:00,65.34,65.35,65.32,65.34,219871.0,50.795,50.8028,50.7794,50.795,219871.0
2017-05-05 13:00:00,65.34,65.36,65.32,65.34,169940.0,50.795,50.8105,50.7794,50.795,169940.0
2017-05-05 13:05:00,65.34,65.35,65.31,65.33,282428.0,50.795,50.8028,50.7717,50.7872,282428.0
2017-05-05 13:10:00,65.32,65.33,65.31,65.33,160054.0,50.7794,50.7872,50.7717,50.7872,160054.0
2017-05-05 13:15:00,65.32,65.35,65.32,65.34,171715.0,50.7794,50.8028,50.7794,50.795,171715.0
2017-05-05 13:20:00,65.34,65.35,65.33,65.34,102331.0,50.795,50.8028,50.7872,50.795,102331.0
2017-05-05 13:25:00,65.34,65.34,65.33,65.34,124955.0,50.795,50.795,50.7872,50.795,124955.0
2017-05-05 13:30:00,65.34,65.35,65.33,65.35,30780.0,50.795,50.8028,50.7872,50.8028,30780.0
2017-05-05 13:35:00,65.34,65.35,65.33,65.35,23901.0,50.795,50.8028,50.7872,50.8028,23901.0
2017-05-05 13:40:00,65.34,65.35,65.34,65.35,50474.0,50.795,50.8028,50.795,50.8028,50474.0
2017-05-05 13:45:00,65.35,65.36,65.35,65.36,58431.0,50.8028,50.8105,50.8028,50.8105,58431.0
2017-05-05 13:50:00,65.36,65.37,65.35,65.37,105559.0,50.8105,50.8183,50.8028,50.8183,105559.0
2017-05-05 13:55:00,65.37,65.38,65.36,65.38,39992.0,50.8183,50.8261,50.8105,50.8261,39992.0
2017-05-05 14:00:00,65.38,65.4,65.37,65.38,169099.0,50.8261,50.8416,50.8183,50.8261,169099.0
2017-05-05 14:05:00,65.37,65.38,65.34,65.37,95928.0,50.8183,50.8261,50.795,50.8183,95928.0
2017-05-05 14:10:00,65.37,65.38,65.35,65.36,76035.0,50.8183,50.8261,50.8028,50.8105,76035.0
2017-05-05 14:15:00,65.36,65.37,65.34,65.34,87079.0,50.8105,50.8183,50.795,50.795,87079.0
2017-05-05 14:20:00,65.34,65.35,65.32,65.35,121316.0,50.795,50.8028,50.7794,50.8028,121316.0
2017-05-05 14:25:00,65.35,65.36,65.34,65.36,54663.0,50.8028,50.8105,50.795,50.8105,54663.0
2017-05-05 14:30:00,65.35,65.38,65.35,65.38,288276.0,50.8028,50.8261,50.8028,50.8261,288276.0
2017-05-05 14:35:00,65.38,65.4,65.37,65.4,91317.0,50.8261,50.8416,50.8183,50.8416,91317.0
2017-05-05 14:40:00,65.4,65.4,65.38,65.39,192381.0,50.8416,50.8416,50.8261,50.8339,192381.0
2017-05-05 14:45:00,65.39,65.41,65.37,65.4,156829.0,50.8339,50.8494,50.8183,50.8416,156829.0
2017-05-05 14:50:00,65.4,65.41,65.39,65.4,91248.0,50.8416,50.8494,50.8339,50.8416,91248.0
2017-05-05 14:55:00,65.4,65.41,65.39,65.39,185043.0,50.8416,50.8494,50.8339,50.8339,185043.0
2017-05-05 15:00:00,65.4,65.41,65.39,65.39,94900.0,50.8416,50.8494,50.8339,50.8339,94900.0
2017-05-05 15:05:00,65.39,65.42,65.37,65.38,414143.0,50.8339,50.8572,50.8183,50.8261,414143.0
2017-05-05 15:10:00,65.38,65.4,65.37,65.4,77325.0,50.8261,50.8416,50.8183,50.8416,77325.0
2017-05-05 15:15:00,65.4,65.42,65.39,65.42,163151.0,50.8416,50.8572,50.8339,50.8572,163151.0
2017-05-05 15:20:00,65.42,65.43,65.41,65.43,158808.0,50.8572,50.8649,50.8494,50.8649,158808.0
2017-05-05 15:25:00,65.42,65.44,65.42,65.43,126419.0,50.8572,50.8727,50.8572,50.8649,126419.0
2017-05-05 15:30:00,65.43,65.44,65.43,65.44,209160.0,50.8649,50.8727,50.8649,50.8727,209160.0
2017-05-05 15:35:00,65.44,65.47,65.43,65.46,1032200.0,50.8727,50.896,50.8649,50.8883,1032200.0
2017-05-05 15:40:00,65.46,65.48,65.45,65.47,576392.0,50.8883,50.9038,50.8805,50.896,576392.0
2017-05-05 15:45:00,65.47,65.52,65.46,65.5,362133.0,50.896,50.9349,50.8883,50.9194,362133.0
2017-05-05 15:50:00,65.5,65.53,65.49,65.52,387806.0,50.9194,50.9427,50.9116,50.9349,387806.0
2017-05-05 15:55:00,65.52,65.58,65.5,65.56,2542531.0,50.9349,50.9816,50.9194,50.966,2542531.0
2017-05-08 09:30:00,65.11,65.11,65.06,65.09,614246.0,50.6162,50.6162,50.5773,50.6006,614246.0
2017-05-08 09:35:00,65.09,65.11,65.03,65.05,360001.0,50.6006,50.6162,50.554,50.5695,360001.0
2017-05-08 09:40:00,65.05,65.07,65.04,65.07,252068.0,50.5695,50.5851,50.5618,50.5851,252068.0
2017-05-08 09:45:00,65.07,65.08,65.05,65.05,294142.0,50.5851,50.5929,50.5695,50.5695,294142.0
2017-05-08 09:50:00,65.06,65.07,65.02,65.04,233177.0,50.5773,50.5851,50.5462,50.5618,233177.0
2017-05-08 09:55:00,65.04,65.05,65.03,65.04,153735.0,50.5618,50.5695,50.554,50.5618,153735.0
2017-05-08 10:00:00,65.04,65.09,65.03,65.08,261865.0,50.5618,50.6006,50.554,50.5929,261865.0
2017-05-08 10:05:00,65.08,65.09,65.06,65.08,110808.0,50.5929,50.6006,50.5773,50.5929,110808.0
2017-05-08 10:10:00,65.07,65.09,65.04,65.06,76212.0,50.5851,50.6006,50.5618,50.5773,76212.0
2017-05-08 10:15:00,65.06,65.08,65.04,65.06,102352.0,50.5773,50.5929,50.5618,50.5773,102352.0
2017-05-08 10:20:00,65.06,65.08,65.03,65.04,148974.0,50.5773,50.5929,50.554,50.5618,148974.0
2017-05-08 10:25:00,65.05,65.05,65.03,65.04,70709.0,50.5695,50.5695,50.554,50.5618,70709.0
2017-05-08 10:30:00,65.05,65.08,65.04,65.06,64668.0,50.5695,50.5929,50.5618,50.5773,64668.0
2017-05-08 10:35:00,65.07,65.08,65.06,65.07,111411.0,50.5851,50.5929,50.5773,50.5851,111411.0
2017-05-08 10:40:00,65.07,65.09,65.06,65.08,90304.0,50.5851,50.6006,50.5773,50.5929,90304.0
2017-05-08 10:45:00,65.08,65.09,65.05,65.06,105476.0,50.5929,50.6006,50.5695,50.5773,105476.0
2017-05-08 10:50:00,65.05,65.06,65.03,65.05,103111.0,50.5695,50.5773,50.554,50.5695,103111.0
2017-05-08 10:55:00,65.05,65.07,65.04,65.05,157656.0,50.5695,50.5851,50.5618,50.5695,157656.0
2017-05-08 11:00:00,65.05,65.07,65.04,65.04,88399.0,50.5695,50.5851,50.5618,50.5618,88399.0
2017-05-08 11:05:00,65.04,65.05,65.03,65.04,44199.0,50.5618,50.5695,50.554,50.5618,44199.0
2017-05-08 11:10:00,65.03,65.04,64.99,65.0,162949.0,50.554,50.5618,50.5229,50.5307,162949.0
2017-05-08 11:15:00,65.0,65.0,64.98,65.0,82388.0,50.5307,50.5307,50.5151,50.5307,82388.0
2017-05-08 11:20:00,64.99,65.02,64.99,65.01,186273.0,50.5229,50.5462,50.5229,50.5384,186273.0
2017-05-08 11:25:00,65.01,65.01,64.96,64.97,167164.0,50.5384,50.5384,50.4996,50.5073,167164.0
2017-05-08 11:30:00,64.97,65.02,64.96,65.0,486151.0,50.5073,50.5462,50.4996,50.5307,486151.0
2017-05-08 11:35:00,65.0,65.03,64.99,65.03,171864.0,50.5307,50.554,50.5229,50.554,171864.0
2017-05-08 11:40:00,65.03,65.04,65.02,65.03,72633.0,50.554,50.5618,50.5462,50.554,72633.0
2017-05-08 11:45:00,65.03,65.04,65.02,65.04,86231.0,50.554,50.5618,50.5462,50.5618,86231.0
2017-05-08 11:50:00,65.04,65.04,65.03,65.03,126790.0,50.5618,50.5618,50.554,50.554,126790.0
2017-05-08 11:55:00,65.03,65.05,65.02,65.04,238371.0,50.554,50.5695,50.5462,50.5618,238371.0
2017-05-08 12:00:00,65.05,65.06,65.04,65.05,67010.0,50.5695,50.5773,50.5618,50.5695,67010.0
2017-05-08 12:05:00,65.05,65.05,65.04,65.05,56785.0,50.5695,50.5695,50.5618,50.5695,56785.0
2017-05-08 12:10:00,65.04,65.05,65.02,65.02,103759.0,50.5618,50.5695,50.5462,50.5462,103759.0
2017-05-08 12:15:00,65.03,65.03,65.02,65.02,208668.0,50.554,50.554,50.5462,50.5462,208668.0
2017-05-08 12:20:00,65.02,65.03,65.02,65.02,188220.0,50.5462,50.554,50.5462,50.5462,188220.0
2017-05-08 12:25:00,65.03,65.03,65.02,65.02,55927.0,50.554,50.554,50.5462,50.5462,55927.0
2017-05-08 12:30:00,65.02,65.03,65.0,65.01,63178.0,50.5462,50.554,50.5307,50.5384,63178.0
2017-05-08 12:35:00,65.0,65.01,64.99,65.0,178132.0,50.5307,50.5384,50.5229,50.5307,178132.0
2017-05-08 12:40:00,65.0,65.03,64.99,65.03,144687.0,50.5307,50.554,50.5229,50.554,144687.0
2017-05-08 12:45:00,65.03,65.04,65.02,65.04,60391.0,50.554,50.5618,50.5462,50.5618,60391.0
2017-05-08 12:50:00,65.04,65.05,65.03,65.04,89488.0,50.5618,50.5695,50.554,50.5618,89488.0
2017-05-08 12:55:00,65.04,65.05,65.03,65.04,59922.0,50.5618,50.5695,50.554,50.5618,59922.0
2017-05-08 13:00:00,65.05,65.05,65.04,65.05,68645.0,50.5695,50.5695,50.5618,50.5695,68645.0
2017-05-08 13:05:00,65.05,65.05,65.03,65.03,185856.0,50.5695,50.5695,50.554,50.554,185856.0
2017-05-08 13:10:00,65.04,65.05,65.02,65.03,175042.0,50.5618,50.5695,50.5462,50.554,175042.0
2017-05-08 13:15:00,65.03,65.05,65.02,65.05,538465.0,50.554,50.5695,50.5462,50.5695,538465.0
2017-05-08 13:20:00,65.05,65.05,65.03,65.04,139711.0,50.5695,50.5695,50.554,50.5618,139711.0
2017-05-08 13:25:00,65.04,65.04,65.03,65.03,36531.0,50.5618,50.5618,50.554,50.554,36531.0
2017-05-08 13:30:00,65.03,65.04,65.01,65.02,119600.0,50.554,50.5618,50.5384,50.5462,119600.0
2017-05-08 13:35:00,65.02,65.03,65.01,65.02,50404.0,50.5462,50.554,50.5384,50.5462,50404.0
2017-05-08 13:40:00,65.02,65.02,65.01,65.01,126728.0,50.5462,50.5462,50.5384,50.5384,126728.0
2017-05-08 13:45:00,65.02,65.03,65.01,65.01,109776.0,50.5462,50.554,50.5384,50.5384,109776.0
2017-05-08 13:50:00,65.01,65.04,65.01,65.03,362630.0,50.5384,50.5618,50.5384,50.554,362630.0
2017-05-08 13:55:00,65.03,65.04,65.03,65.03,49412.0,50.554,50.5618,50.554,50.554,49412.0
2017-05-08 14:00:00,65.03,65.04,65.03,65.03,121559.0,50.554,50.5618,50.554,50.554,121559.0
2017-05-08 14:05:00,65.03,65.05,65.03,65.04,95322.0,50.554,50.5695,50.554,50.5618,95322.0
2017-05-08 14:10:00,65.03,65.04,65.01,65.02,137159.0,50.554,50.5618,50.5384,50.5462,137159.0
2017-05-08 14:15:00,65.02,65.02,65.0,65.01,75730.0,50.5462,50.5462,50.5307,50.5384,75730.0
2017-05-08 14:20:00,65.01,65.02,65.0,65.02,33486.0,50.5384,50.5462,50.5307,50.5462,33486.0
2017-05-08 14:25:00,65.02,65.03,65.01,65.03,71073.0,50.5462,50.554,50.5384,50.554,71073.0
2017-05-08 14:30:00,65.02,65.04,65.01,65.03,101846.0,50.5462,50.5618,50.5384,50.554,101846.0
2017-05-08 14:35:00,65.03,65.04,65.03,65.03,203419.0,50.554,50.5618,50.554,50.554,203419.0
2017-05-08 14:40:00,65.03,65.04,65.02,65.03,78876.0,50.554,50.5618,50.5462,50.554,78876.0
2017-05-08 14:45:00,65.04,65.04,65.02,65.03,140680.0,50.5618,50.5618,50.5462,50.554,140680.0
2017-05-08 14:50:00,65.03,65.05,65.03,65.05,124183.0,50.554,50.5695,50.554,50.5695,124183.0
2017-05-08 14:55:00,65.05,65.05,65.03,65.04,74649.0,50.5695,50.5695,50.554,50.5618,74649.0
2017-05-08 15:00:00,65.03,65.04,65.02,65.03,42742.0,50.554,50.5618,50.5462,50.554,42742.0
2017-05-08 15:05:00,65.02,65.04,65.01,65.03,107097.0,50.5462,50.5618,50.5384,50.554,107097.0
2017-05-08 15:10:00,65.04,65.06,65.03,65.05,218645.0,50.5618,50.5773,50.554,50.5695,218645.0
2017-05-08 15:15:00,65.04,65.05,65.04,65.05,56443.0,50.5618,50.5695,50.5618,50.5695,56443.0
2017-05-08 15:20:00,65.05,65.05,65.04,65.04,136265.0,50.5695,50.5695,50.5618,50.5618,136265.0
2017-05-08 15:25:00,65.04,65.05,65.04,65.04,175194.0,50.5618,50.5695,50.5618,50.5618,175194.0
2017-05-08 15:30:00,65.05,65.05,65.04,65.05,187129.0,50.5695,50.5695,50.5618,50.5695,187129.0
2017-05-08 15:35:00,65.05,65.06,65.04,65.05,284959.0,50.5695,50.5773,50.5618,50.5695,284959.0
2017-05-08 15:40:00,65.04,65.05,65.04,65.05,385272.0,50.5618,50.5695,50.5618,50.5695,385272.0
2017-05-08 15:45:00,65.05,65.06,65.04,65.06,287867.0,50.5695,50.5773,50.5618,50.5773,287867.0
2017-05-08 15:50:00,65.05,65.07,65.05,65.06,655132.0,50.5695,50.5851,50.5695,50.5773,655132.0
2017-05-08 15:55:00,65.06,65.09,65.06,65.08,3079562.0,50.5773,50.6006,50.5773,50.5929,3079562.0
2017-05-09 09:30:00,64.98,64.99,64.96,64.98,655389.0,50.5151,50.5229,50.4996,50.5151,655389.0
2017-05-09 09:35:00,64.99,65.01,64.98,64.99,406704.0,50.5229,50.5384,50.5151,50.5229,406704.0
2017-05-09 09:40:00,65.0,65.0,64.98,64.98,186909.0,50.5307,50.5307,50.5151,50.5151,186909.0
2017-05-09 09:45:00,64.98,65.01,64.97,65.01,340316.0,50.5151,50.5384,50.5073,50.5384,340316.0
2017-05-09 09:50:00,65.01,65.02,64.99,65.0,210011.0,50.5384,50.5462,50.5229,50.5307,210011.0
2017-05-09 09:55:00,65.0,65.01,64.98,65.0,206746.0,50.5307,50.5384,50.5151,50.5307,206746.0
2017-05-09 10:00:00,65.01,65.03,65.0,65.01,151820.0,50.5384,50.554,50.5307,50.5384,151820.0
2017-05-09 10:05:00,65.0,65.03,64.99,64.99,376383.0,50.5307,50.554,50.5229,50.5229,376383.0
2017-05-09 10:10:00,64.99,65.02,64.98,65.02,465523.0,50.5229,50.5462,50.5151,50.5462,465523.0
2017-05-09 10:15:00,65.02,65.03,65.01,65.01,127466.0,50.5462,50.554,50.5384,50.5384,127466.0
2017-05-09 10:20:00,65.01,65.01,64.97,64.98,292969.0,50.5384,50.5384,50.5073,50.5151,292969.0
2017-05-09 10:25:00,64.99,65.0,64.96,64.99,317770.0,50.5229,50.5307,50.4996,50.5229,317770.0
2017-05-09 10:30:00,64.98,65.0,64.97,64.99,154049.0,50.5151,50.5307,50.5073,50.5229,154049.0
2017-05-09 10:35:00,65.0,65.04,64.99,65.02,203900.0,50.5307,50.5618,50.5229,50.5462,203900.0
2017-05-09 10:40:00,65.03,65.04,65.0,65.0,158483.0,50.554,50.5618,50.5307,50.5307,158483.0
2017-05-09 10:45:00,65.0,65.03,65.0,65.02,225122.0,50.5307,50.554,50.5307,50.5462,225122.0
2017-05-09 10:50:00,65.01,65.03,65.01,65.03,127193.0,50.5384,50.554,50.5384,50.554,127193.0
2017-05-09 10:55:00,65.03,65.04,65.02,65.03,144217.0,50.554,50.5618,50.5462,50.554,144217.0
2017-05-09 11:00:00,65.03,65.04,65.01,65.02,922815.0,50.554,50.5618,50.5384,50.5462,922815.0
2017-05-09 11:05:00,65.02,65.03,65.0,65.01,224899.0,50.5462,50.554,50.5307,50.5384,224899.0
2017-05-09 11:10:00,65.01,65.02,65.0,65.0,241205.0,50.5384,50.5462,50.5307,50.5307,241205.0
2017-05-09 11:15:00,65.0,65.01,64.98,64.98,218141.0,50.5307,50.5384,50.5151,50.5151,218141.0
2017-05-09 11:20:00,64.98,64.99,64.97,64.98,202925.0,50.5151,50.5229,50.5073,50.5151,202925.0
2017-05-09 11:25:00,64.98,65.02,64.97,65.0,996178.0,50.5151,50.5462,50.5073,50.5307,996178.0
2017-05-09 11:30:00,65.0,65.02,64.98,64.99,1104345.0,50.5307,50.5462,50.5151,50.5229,1104345.0
2017-05-09 11:35:00,64.99,65.0,64.96,64.98,433501.0,50.5229,50.5307,50.4996,50.5151,433501.0
2017-05-09 11:40:00,64.99,64.99,64.95,64.96,871933.0,50.5229,50.5229,50.4918,50.4996,871933.0
2017-05-09 11:45:00,64.95,64.96,64.93,64.94,313794.0,50.4918,50.4996,50.4762,50.484,313794.0
2017-05-09 11:50:00,64.94,64.94,64.93,64.93,36748.0,50.484,50.484,50.4762,50.4762,36748.0
2017-05-09 11:55:00,64.94,64.94,64.92,64.94,111657.0,50.484,50.484,50.4685,50.484,111657.0
2017-05-09 12:00:00,64.95,64.96,64.94,64.95,71354.0,50.4918,50.4996,50.484,50.4918,71354.0
2017-05-09 12:05:00,64.96,64.97,64.95,64.95,83608.0,50.4996,50.5073,50.4918,50.4918,83608.0
2017-05-09 12:10:00,64.96,64.97,64.95,64.95,96210.0,50.4996,50.5073,50.4918,50.4918,96210.0
2017-05-09 12:15:00,64.95,64.96,64.93,64.94,217929.0,50.4918,50.4996,50.4762,50.484,217929.0
2017-05-09 12:20:00,64.94,64.94,64.92,64.92,187286.0,50.484,50.484,50.4685,50.4685,187286.0
2017-05-09 12:25:00,64.92,64.92,64.9,64.91,129459.0,50.4685,50.4685,50.4529,50.4607,129459.0
2017-05-09 12:30:00,64.91,64.92,64.9,64.91,42511.0,50.4607,50.4685,50.4529,50.4607,42511.0
2017-05-09 12:35:00,64.91,64.91,64.89,64.9,63682.0,50.4607,50.4607,50.4452,50.4529,63682.0
2017-05-09 12:40:00,64.91,64.91,64.9,64.9,51733.0,50.4607,50.4607,50.4529,50.4529,51733.0
2017-05-09 12:45:00,64.9,64.91,64.89,64.91,68598.0,50.4529,50.4607,50.4452,50.4607,68598.0
2017-05-09 12:50:00,64.91,64.91,64.9,64.91,44499.0,50.4607,50.4607,50.4529,50.4607,44499.0
2017-05-09 12:55:00,64.9,64.95,64.88,64.94,381477.0,50.4529,50.4918,50.4374,50.484,381477.0
2017-05-09 13:00:00,64.94,64.94,64.92,64.92,41961.0,50.484,50.484,50.4685,50.4685,41961.0
2017-05-09 13:05:00,64.92,64.93,64.9,64.91,105331.0,50.4685,50.4762,50.4529,50.4607,105331.0
2017-05-09 13:10:00,64.9,64.91,64.87,64.88,87263.0,50.4529,50.4607,50.4296,50.4374,87263.0
2017-05-09 13:15:00,64.87,64.88,64.86,64.87,38683.0,50.4296,50.4374,50.4218,50.4296,38683.0
2017-05-09 13:20:00,64.86,64.87,64.85,64.86,220294.0,50.4218,50.4296,50.4141,50.4218,220294.0
2017-05-09 13:25:00,64.87,64.87,64.83,64.85,150035.0,50.4296,50.4296,50.3985,50.4141,150035.0
2017-05-09 13:30:00,64.85,64.87,64.84,64.86,54521.0,50.4141,50.4296,50.4063,50.4218,54521.0
2017-05-09 13:35:00,64.86,64.86,64.85,64.86,90042.0,50.4218,50.4218,50.4141,50.4218,90042.0
2017-05-09 13:40:00,64.86,64.88,64.86,64.88,264273.0,50.4218,50.4374,50.4218,50.4374,264273.0
2017-05-09 13:45:00,64.87,64.89,64.87,64.89,160832.0,50.4296,50.4452,50.4296,50.4452,160832.0
2017-05-09 13:50:00,64.89,64.9,64.88,64.89,75225.0,50.4452,50.4529,50.4374,50.4452,75225.0
2017-05-09 13:55:00,64.9,64.91,64.89,64.89,308926.0,50.4529,50.4607,50.4452,50.4452,308926.0
2017-05-09 14:00:00,64.9,64.91,64.89,64.89,772702.0,50.4529,50.4607,50.4452,50.4452,772702.0
2017-05-09 14:05:00,64.89,64.9,64.87,64.89,219271.0,50.4452,50.4529,50.4296,50.4452,219271.0
2017-05-09 14:10:00,64.89,64.89,64.87,64.87,78631.0,50.4452,50.4452,50.4296,50.4296,78631.0
2017-05-09 14:15:00,64.87,64.88,64.87,64.88,89204.0,50.4296,50.4374,50.4296,50.4374,89204.0
2017-05-09 14:20:00,64.87,64.87,64.85,64.86,105153.0,50.4296,50.4296,50.4141,50.4218,105153.0
2017-05-09 14:25:00,64.86,64.86,64.85,64.86,81957.0,50.4218,50.4218,50.4141,50.4218,81957.0
2017-05-09 14:30:00,64.85,64.86,64.84,64.84,71391.0,50.4141,50.4218,50.4063,50.4063,71391.0
2017-05-09 14:35:00,64.84,64.85,64.82,64.82,114021.0,50.4063,50.4141,50.3907,50.3907,114021.0
2017-05-09 14:40:00,64.82,64.83,64.82,64.83,135694.0,50.3907,50.3985,50.3907,50.3985,135694.0
2017-05-09 14:45:00,64.83,64.86,64.82,64.85,266510.0,50.3985,50.4218,50.3907,50.4141,266510.0
2017-05-09 14:50:00,64.85,64.86,64.85,64.86,71786.0,50.4141,50.4218,50.4141,50.4218,71786.0
2017-05-09 14:55:00,64.86,64.86,64.85,64.85,167035.0,50.4218,50.4218,50.4141,50.4141,167035.0
2017-05-09 15:00:00,64.85,64.86,64.84,64.84,356715.0,50.4141,50.4218,50.4063,50.4063,356715.0
2017-05-09 15:05:00,64.84,64.87,64.84,64.87,192659.0,50.4063,50.4296,50.4063,50.4296,192659.0
2017-05-09 15:10:00,64.86,64.87,64.86,64.86,99517.0,50.4218,50.4296,50.4218,50.4218,99517.0
2017-05-09 15:15:00,64.86,64.87,64.85,64.86,83411.0,50.4218,50.4296,50.4141,50.4218,83411.0
2017-05-09 15:20:00,64.85,64.88,64.85,64.88,301115.0,50.4141,50.4374,50.4141,50.4374,301115.0
2017-05-09 15:25:00,64.88,64.88,64.87,64.88,327931.0,50.4374,50.4374,50.4296,50.4374,327931.0
2017-05-09 15:30:00,64.88,64.88,64.85,64.87,291119.0,50.4374,50.4374,50.4141,50.4296,291119.0
2017-05-09 15:35:00,64.86,64.87,64.82,64.84,588815.0,50.4218,50.4296,50.3907,50.4063,588815.0
2017-05-09 15:40:00,64.83,64.84,64.81,64.81,448406.0,50.3985,50.4063,50.383,50.383,448406.0
2017-05-09 15:45:00,64.81,64.84,64.81,64.82,511185.0,50.383,50.4063,50.383,50.3907,511185.0
2017-05-09 15:50:00,64.83,64.87,64.82,64.87,1377553.0,50.3985,50.4296,50.3907,50.4296,1377553.0
2017-05-09 15:55:00,64.87,64.95,64.86,64.94,5509967.0,50.4296,50.4918,50.4218,50.484,5509967.0
2017-05-10 09:30:00,64.98,65.0,64.95,64.97,344274.0,50.5151,50.5307,50.4918,50.5073,344274.0
2017-05-10 09:35:00,64.97,64.97,64.92,64.93,278364.0,50.5073,50.5073,50.4685,50.4762,278364.0
2017-05-10 09:40:00,64.94,64.94,64.9,64.92,197145.0,50.484,50.484,50.4529,50.4685,197145.0
2017-05-10 09:45:00,64.92,64.92,64.9,64.92,251376.0,50.4685,50.4685,50.4529,50.4685,251376.0
2017-05-10 09:50:00,64.91,64.95,64.91,64.95,311326.0,50.4607,50.4918,50.4607,50.4918,311326.0
2017-05-10 09:55:00,64.95,64.96,64.93,64.96,166575.0,50.4918,50.4996,50.4762,50.4996,166575.0
2017-05-10 10:00:00,64.96,64.99,64.95,64.99,58120.0,50.4996,50.5229,50.4918,50.5229,58120.0
2017-05-10 10:05:00,64.98,64.99,64.97,64.97,140685.0,50.5151,50.5229,50.5073,50.5073,140685.0
2017-05-10 10:10:00,64.98,64.99,64.97,64.98,135501.0,50.5151,50.5229,50.5073,50.5151,135501.0
2017-05-10 10:15:00,64.99,65.0,64.98,64.99,336812.0,50.5229,50.5307,50.5151,50.5229,336812.0
2017-05-10 10:20:00,64.99,65.0,64.96,64.97,314517.0,50.5229,50.5307,50.4996,50.5073,314517.0
2017-05-10 10:25:00,64.97,64.98,64.94,64.96,130021.0,50.5073,50.5151,50.484,50.4996,130021.0
2017-05-10 10:30:00,64.96,64.98,64.95,64.97,254987.0,50.4996,50.5151,50.4918,50.5073,254987.0
2017-05-10 10:35:00,64.97,64.98,64.95,64.96,207536.0,50.5073,50.5151,50.4918,50.4996,207536.0
2017-05-10 10:40:00,64.96,64.98,64.94,64.95,88692.0,50.4996,50.5151,50.484,50.4918,88692.0
2017-05-10 10:45:00,64.95,64.96,64.93,64.94,131238.0,50.4918,50.4996,50.4762,50.484,131238.0
2017-05-10 10:50:00,64.94,64.98,64.93,64.97,205463.0,50.484,50.5151,50.4762,50.5073,205463.0
2017-05-10 10:55:00,64.97,64.97,64.94,64.95,183889.0,50.5073,50.5073,50.484,50.4918,183889.0
2017-05-10 11:00:00,64.94,64.95,64.92,64.93,41397.0,50.484,50.4918,50.4685,50.4762,41397.0
2017-05-10 11:05:00,64.92,64.93,64.91,64.92,133311.0,50.4685,50.4762,50.4607,50.4685,133311.0
2017-05-10 11:10:00,64.91,64.95,64.9,64.95,134376.0,50.4607,50.4918,50.4529,50.4918,134376.0
2017-05-10 11:15:00,64.95,64.96,64.93,64.93,57331.0,50.4918,50.4996,50.4762,50.4762,57331.0
2017-05-10 11:20:00,64.94,64.96,64.92,64.93,261629.0,50.484,50.4996,50.4685,50.4762,261629.0
2017-05-10 11:25:00,64.94,64.95,64.92,64.93,392991.0,50.484,50.4918,50.4685,50.4762,392991.0
2017-05-10 11:30:00,64.94,64.95,64.91,64.94,385367.0,50.484,50.4918,50.4607,50.484,385367.0
2017-05-10 11:35:00,64.94,64.95,64.92,64.93,231705.0,50.484,50.4918,50.4685,50.4762,231705.0
2017-05-10 11:40:00,64.93,64.95,64.93,64.95,88288.0,50.4762,50.4918,50.4762,50.4918,88288.0
2017-05-10 11:45:00,64.95,64.96,64.94,64.95,91341.0,50.4918,50.4996,50.484,50.4918,91341.0
2017-05-10 11:50:00,64.95,64.97,64.94,64.95,55434.0,50.4918,50.5073,50.484,50.4918,55434.0
2017-05-10 11:55:00,64.95,64.97,64.95,64.96,1618333.0,50.4918,50.5073,50.4918,50.4996,1618333.0
2017-05-10 12:00:00,64.96,64.99,64.96,64.97,383461.0,50.4996,50.5229,50.4996,50.5073,383461.0
2017-05-10 12:05:00,64.97,64.98,64.95,64.96,39905.0,50.5073,50.5151,50.4918,50.4996,39905.0
2017-05-10 12:10:00,64.95,64.97,64.95,64.96,36800.0,50.4918,50.5073,50.4918,50.4996,36800.0
2017-05-10 12:15:00,64.95,64.97,64.94,64.97,82332.0,50.4918,50.5073,50.484,50.5073,82332.0
2017-05-10 12:20:00,64.96,64.98,64.95,64.97,54845.0,50.4996,50.5151,50.4918,50.5073,54845.0
2017-05-10 12:25:00,64.96,64.98,64.96,64.98,54384.0,50.4996,50.5151,50.4996,50.5151,54384.0
2017-05-10 12:30:00,64.98,64.99,64.97,64.98,54201.0,50.5151,50.5229,50.5073,50.5151,54201.0
2017-05-10 12:35:00,64.98,64.98,64.97,64.97,12470.0,50.5151,50.5151,50.5073,50.5073,12470.0
2017-05-10 12:40:00,64.97,64.98,64.97,64.98,14485.0,50.5073,50.5151,50.5073,50.5151,14485.0
2017-05-10 12:45:00,64.98,64.98,64.96,64.97,50036.0,50.5151,50.5151,50.4996,50.5073,50036.0
2017-05-10 12:50:00,64.96,64.97,64.95,64.96,34888.0,50.4996,50.5073,50.4918,50.4996,34888.0
2017-05-10 12:55:00,64.95,64.97,64.95,64.95,108329.0,50.4918,50.5073,50.4918,50.4918,108329.0
2017-05-10 13:00:00,64.96,64.98,64.95,64.97,95465.0,50.4996,50.5151,50.4918,50.5073,95465.0
2017-05-10 13:05:00,64.97,64.97,64.95,64.97,82944.0,50.5073,50.5073,50.4918,50.5073,82944.0
2017-05-10 13:10:00,64.97,64.97,64.95,64.97,48739.0,50.5073,50.5073,50.4918,50.5073,48739.0
2017-05-10 13:15:00,64.96,64.97,64.96,64.97,30225.0,50.4996,50.5073,50.4996,50.5073,30225.0
2017-05-10 13:20:00,64.97,64.98,64.96,64.97,279779.0,50.5073,50.5151,50.4996,50.5073,279779.0
2017-05-10 13:25:00,64.97,64.98,64.95,64.95,29586.0,50.5073,50.5151,50.4918,50.4918,29586.0
2017-05-10 13:30:00,64.95,64.96,64.94,64.94,264557.0,50.4918,50.4996,50.484,50.484,264557.0
2017-05-10 13:35:00,64.94,64.95,64.91,64.92,57595.0,50.484,50.4918,50.4607,50.4685,57595.0
2017-05-10 13:40:00,64.92,64.95,64.92,64.95,96478.0,50.4685,50.4918,50.4685,50.4918,96478.0
2017-05-10 13:45:00,64.94,64.95,64.93,64.94,81029.0,50.484,50.4918,50.4762,50.484,81029.0
2017-05-10 13:50:00,64.94,64.96,64.93,64.95,84489.0,50.484,50.4996,50.4762,50.4918,84489.0
2017-05-10 13:55:00,64.95,64.96,64.93,64.94,61317.0,50.4918,50.4996,50.4762,50.484,61317.0
2017-05-10 14:00:00,64.94,64.94,64.91,64.92,48469.0,50.484,50.484,50.4607,50.4685,48469.0
2017-05-10 14:05:00,64.92,64.92,64.91,64.92,68232.0,50.4685,50.4685,50.4607,50.4685,68232.0
2017-05-10 14:10:00,64.92,64.93,64.91,64.92,153001.0,50.4685,50.4762,50.4607,50.4685,153001.0
2017-05-10 14:15:00,64.92,64.93,64.91,64.91,57422.0,50.4685,50.4762,50.4607,50.4607,57422.0
2017-05-10 14:20:00,64.91,64.92,64.88,64.89,80889.0,50.4607,50.4685,50.4374,50.4452,80889.0
2017-05-10 14:25:00,64.89,64.91,64.89,64.91,83655.0,50.4452,50.4607,50.4452,50.4607,83655.0
2017-05-10 14:30:00,64.91,64.93,64.9,64.92,76074.0,50.4607,50.4762,50.4529,50.4685,76074.0
2017-05-10 14:35:00,64.93,64.94,64.92,64.94,44840.0,50.4762,50.484,50.4685,50.484,44840.0
2017-05-10 14:40:00,64.94,64.95,64.93,64.95,43579.0,50.484,50.4918,50.4762,50.4918,43579.0
2017-05-10 14:45:00,64.95,64.95,64.94,64.94,70389.0,50.4918,50.4918,50.484,50.484,70389.0
2017-05-10 14:50:00,64.95,64.96,64.94,64.95,101023.0,50.4918,50.4996,50.484,50.4918,101023.0
2017-05-10 14:55:00,64.95,64.96,64.94,64.95,69800.0,50.4918,50.4996,50.484,50.4918,69800.0
2017-05-10 15:00:00,64.95,64.96,64.94,64.95,70884.0,50.4918,50.4996,50.484,50.4918,70884.0
2017-05-10 15:05:00,64.95,64.98,64.95,64.98,82673.0,50.4918,50.5151,50.4918,50.5151,82673.0
2017-05-10 15:10:00,64.98,64.99,64.97,64.98,186890.0,50.5151,50.5229,50.5073,50.5151,186890.0
2017-05-10 15:15:00,64.98,64.99,64.97,64.98,70327.0,50.5151,50.5229,50.5073,50.5151,70327.0
2017-05-10 15:20:00,64.98,64.99,64.97,64.98,96181.0,50.5151,50.5229,50.5073,50.5151,96181.0
2017-05-10 15:25:00,64.97,64.98,64.97,64.97,111093.0,50.5073,50.5151,50.5073,50.5073,111093.0
2017-05-10 15:30:00,64.98,64.98,64.95,64.95,129997.0,50.5151,50.5151,50.4918,50.4918,129997.0
2017-05-10 15:35:00,64.95,64.97,64.94,64.96,165985.0,50.4918,50.5073,50.484,50.4996,165985.0
2017-05-10 15:40:00,64.96,64.99,64.96,64.98,194781.0,50.4996,50.5229,50.4996,50.5151,194781.0
2017-05-10 15:45:00,64.98,64.99,64.97,64.98,722426.0,50.5151,50.5229,50.5073,50.5151,722426.0
2017-05-10 15:50:00,64.99,64.99,64.97,64.98,727920.0,50.5229,50.5229,50.5073,50.5151,727920.0
2017-05-10 15:55:00,64.98,65.02,64.97,65.02,3363751.0,50.5151,50.5462,50.5073,50.5462,3363751.0
2017-05-11 09:30:00,64.75,64.79,64.75,64.78,357981.0,50.3363,50.3674,50.3363,50.3596,357981.0
2017-05-11 09:35:00,64.78,64.79,64.75,64.77,632776.0,50.3596,50.3674,50.3363,50.3519,632776.0
2017-05-11 09:40:00,64.77,64.78,64.72,64.72,313641.0,50.3519,50.3596,50.313,50.313,313641.0
2017-05-11 09:45:00,64.73,64.74,64.68,64.71,384745.0,50.3208,50.3285,50.2819,50.3052,384745.0
2017-05-11 09:50:00,64.71,64.71,64.66,64.68,167013.0,50.3052,50.3052,50.2664,50.2819,167013.0
2017-05-11 09:55:00,64.68,64.69,64.61,64.64,384614.0,50.2819,50.2897,50.2275,50.2508,384614.0
2017-05-11 10:00:00,64.65,64.67,64.62,64.67,215144.0,50.2586,50.2741,50.2353,50.2741,215144.0
2017-05-11 10:05:00,64.67,64.71,64.66,64.71,110958.0,50.2741,50.3052,50.2664,50.3052,110958.0
2017-05-11 10:10:00,64.71,64.72,64.7,64.72,87921.0,50.3052,50.313,50.2974,50.313,87921.0
2017-05-11 10:15:00,64.72,64.73,64.64,64.65,84930.0,50.313,50.3208,50.2508,50.2586,84930.0
2017-05-11 10:20:00,64.64,64.66,64.61,64.63,172993.0,50.2508,50.2664,50.2275,50.243,172993.0
2017-05-11 10:25:00,64.64,64.67,64.61,64.67,80897.0,50.2508,50.2741,50.2275,50.2741,80897.0
2017-05-11 10:30:00,64.67,64.68,64.61,64.65,170121.0,50.2741,50.2819,50.2275,50.2586,170121.0
2017-05-11 10:35:00,64.65,64.67,64.63,64.65,314593.0,50.2586,50.2741,50.243,50.2586,314593.0
2017-05-11 10:40:00,64.65,64.68,64.65,64.68,330807.0,50.2586,50.2819,50.2586,50.2819,330807.0
2017-05-11 10:45:00,64.68,64.72,64.68,64.7,131147.0,50.2819,50.313,50.2819,50.2974,131147.0
2017-05-11 10:50:00,64.71,64.71,64.68,64.69,43637.0,50.3052,50.3052,50.2819,50.2897,43637.0
2017-05-11 10:55:00,64.69,64.72,64.68,64.72,369379.0,50.2897,50.313,50.2819,50.313,369379.0
2017-05-11 11:00:00,64.72,64.75,64.71,64.72,146257.0,50.313,50.3363,50.3052,50.313,146257.0
2017-05-11 11:05:00,64.73,64.73,64.69,64.71,43407.0,50.3208,50.3208,50.2897,50.3052,43407.0
2017-05-11 11:10:00,64.71,64.73,64.71,64.72,103835.0,50.3052,50.3208,50.3052,50.313,103835.0
2017-05-11 11:15:00,64.72,64.73,64.71,64.72,101714.0,50.313,50.3208,50.3052,50.313,101714.0
2017-05-11 11:20:00,64.71,64.73,64.7,64.7,163701.0,50.3052,50.3208,50.2974,50.2974,163701.0
2017-05-11 11:25:00,64.7,64.74,64.7,64.74,119070.0,50.2974,50.3285,50.2974,50.3285,119070.0
2017-05-11 11:30:00,64.73,64.76,64.72,64.76,459366.0,50.3208,50.3441,50.313,50.3441,459366.0
2017-05-11 11:35:00,64.76,64.78,64.75,64.76,126155.0,50.3441,50.3596,50.3363,50.3441,126155.0
2017-05-11 11:40:00,64.76,64.78,64.75,64.76,149465.0,50.3441,50.3596,50.3363,50.3441,149465.0
2017-05-11 11:45:00,64.77,64.77,64.75,64.77,138798.0,50.3519,50.3519,50.3363,50.3519,138798.0
2017-05-11 11:50:00,64.77,64.79,64.76,64.78,77737.0,50.3519,50.3674,50.3441,50.3596,77737.0
2017-05-11 11:55:00,64.78,64.79,64.77,64.78,51504.0,50.3596,50.3674,50.3519,50.3596,51504.0
2017-05-11 12:00:00,64.78,64.82,64.78,64.8,147921.0,50.3596,50.3907,50.3596,50.3752,147921.0
2017-05-11 12:05:00,64.8,64.83,64.79,64.82,75521.0,50.3752,50.3985,50.3674,50.3907,75521.0
2017-05-11 12:10:00,64.82,64.84,64.81,64.83,90258.0,50.3907,50.4063,50.383,50.3985,90258.0
2017-05-11 12:15:00,64.83,64.85,64.81,64.84,152388.0,50.3985,50.4141,50.383,50.4063,152388.0
2017-05-11 12:20:00,64.84,64.85,64.83,64.84,45141.0,50.4063,50.4141,50.3985,50.4063,45141.0
2017-05-11 12:25:00,64.83,64.84,64.82,64.84,34684.0,50.3985,50.4063,50.3907,50.4063,34684.0
2017-05-11 12:30:00,64.83,64.84,64.82,64.82,23154.0,50.3985,50.4063,50.3907,50.3907,23154.0
2017-05-11 12:35:00,64.83,64.85,64.82,64.84,68746.0,50.3985,50.4141,50.3907,50.4063,68746.0
2017-05-11 12:40:00,64.83,64.84,64.82,64.82,55280.0,50.3985,50.4063,50.3907,50.3907,55280.0
2017-05-11 12:45:00,64.83,64.83,64.8,64.81,39339.0,50.3985,50.3985,50.3752,50.383,39339.0
2017-05-11 12:50:00,64.81,64.81,64.78,64.79,44114.0,50.383,50.383,50.3596,50.3674,44114.0
2017-05-11 12:55:00,64.79,64.8,64.78,64.8,17091.0,50.3674,50.3752,50.3596,50.3752,17091.0
2017-05-11 13:00:00,64.8,64.81,64.79,64.79,17378.0,50.3752,50.383,50.3674,50.3674,17378.0
2017-05-11 13:05:00,64.8,64.83,64.79,64.83,39055.0,50.3752,50.3985,50.3674,50.3985,39055.0
2017-05-11 13:10:00,64.83,64.85,64.81,64.84,31427.0,50.3985,50.4141,50.383,50.4063,31427.0
2017-05-11 13:15:00,64.84,64.86,64.84,64.84,69194.0,50.4063,50.4218,50.4063,50.4063,69194.0
2017-05-11 13:20:00,64.85,64.85,64.82,64.83,51531.0,50.4141,50.4141,50.3907,50.3985,51531.0
2017-05-11 13:25:00,64.83,64.84,64.8,64.81,67898.0,50.3985,50.4063,50.3752,50.383,67898.0
2017-05-11 13:30:00,64.81,64.83,64.8,64.81,68505.0,50.383,50.3985,50.3752,50.383,68505.0
2017-05-11 13:35:00,64.81,64.81,64.79,64.8,49555.0,50.383,50.383,50.3674,50.3752,49555.0
2017-05-11 13:40:00,64.8,64.84,64.79,64.83,154881.0,50.3752,50.4063,50.3674,50.3985,154881.0
2017-05-11 13:45:00,64.83,64.84,64.82,64.83,41003.0,50.3985,50.4063,50.3907,50.3985,41003.0
2017-05-11 13:50:00,64.82,64.83,64.81,64.82,32706.0,50.3907,50.3985,50.383,50.3907,32706.0
2017-05-11 13:55:00,64.82,64.84,64.81,64.84,70259.0,50.3907,50.4063,50.383,50.4063,70259.0
2017-05-11 14:00:00,64.83,64.84,64.82,64.83,66105.0,50.3985,50.4063,50.3907,50.3985,66105.0
2017-05-11 14:05:00,64.83,64.83,64.81,64.81,49552.0,50.3985,50.3985,50.383,50.383,49552.0
2017-05-11 14:10:00,64.81,64.82,64.8,64.82,161062.0,50.383,50.3907,50.3752,50.3907,161062.0
2017-05-11 14:15:00,64.81,64.86,64.81,64.86,152246.0,50.383,50.4218,50.383,50.4218,152246.0
2017-05-11 14:20:00,64.86,64.88,64.85,64.86,53579.0,50.4218,50.4374,50.4141,50.4218,53579.0
2017-05-11 14:25:00,64.86,64.86,64.84,64.84,107514.0,50.4218,50.4218,50.4063,50.4063,107514.0
2017-05-11 14:30:00,64.84,64.85,64.84,64.84,110483.0,50.4063,50.4141,50.4063,50.4063,110483.0
2017-05-11 14:35:00,64.84,64.85,64.83,64.85,177563.0,50.4063,50.4141,50.3985,50.4141,177563.0
2017-05-11 14:40:00,64.84,64.86,64.84,64.86,59004.0,50.4063,50.4218,50.4063,50.4218,59004.0
2017-05-11 14:45:00,64.86,64.86,64.84,64.85,72346.0,50.4218,50.4218,50.4063,50.4141,72346.0
2017-05-11 14:50:00,64.86,64.86,64.83,64.85,36779.0,50.4218,50.4218,50.3985,50.4141,36779.0
2017-05-11 14:55:00,64.84,64.85,64.82,64.83,72133.0,50.4063,50.4141,50.3907,50.3985,72133.0
2017-05-11 15:00:00,64.83,64.85,64.83,64.83,65806.0,50.3985,50.4141,50.3985,50.3985,65806.0
2017-05-11 15:05:00,64.84,64.85,64.83,64.84,51729.0,50.4063,50.4141,50.3985,50.4063,51729.0
2017-05-11 15:10:00,64.84,64.85,64.83,64.84,74402.0,50.4063,50.4141,50.3985,50.4063,74402.0
2017-05-11 15:15:00,64.84,64.85,64.82,64.84,99782.0,50.4063,50.4141,50.3907,50.4063,99782.0
2017-05-11 15:20:00,64.84,64.85,64.83,64.84,38887.0,50.4063,50.4141,50.3985,50.4063,38887.0
2017-05-11 15:25:00,64.84,64.85,64.83,64.84,78575.0,50.4063,50.4141,50.3985,50.4063,78575.0
2017-05-11 15:30:00,64.84,64.87,64.84,64.86,164099.0,50.4063,50.4296,50.4063,50.4218,164099.0
2017-05-11 15:35:00,64.86,64.87,64.85,64.87,53603.0,50.4218,50.4296,50.4141,50.4296,53603.0
2017-05-11 15:40:00,64.87,64.88,64.86,64.86,159906.0,50.4296,50.4374,50.4218,50.4218,159906.0
2017-05-11 15:45:00,64.86,64.88,64.86,64.88,128134.0,50.4218,50.4374,50.4218,50.4374,128134.0
2017-05-11 15:50:00,64.88,64.89,64.86,64.88,1432957.0,50.4374,50.4452,50.4218,50.4374,1432957.0
2017-05-11 15:55:00,64.88,64.9,64.87,64.89,4188442.0,50.4374,50.4529,50.4296,50.4452,4188442.0
2017-05-12 09:30:00,64.94,64.99,64.94,64.96,341878.0,50.484,50.5229,50.484,50.4996,341878.0
2017-05-12 09:35:00,64.97,65.0,64.96,65.0,507924.0,50.5073,50.5307,50.4996,50.5307,507924.0
2017-05-12 09:40:00,65.0,65.02,64.98,65.02,541231.0,50.5307,50.5462,50.5151,50.5462,541231.0
2017-05-12 09:45:00,65.02,65.04,65.0,65.01,1172649.0,50.5462,50.5618,50.5307,50.5384,1172649.0
2017-05-12 09:50:00,65.01,65.03,65.0,65.02,818396.0,50.5384,50.554,50.5307,50.5462,818396.0
2017-05-12 09:55:00,65.02,65.04,64.99,65.02,546770.0,50.5462,50.5618,50.5229,50.5462,546770.0
2017-05-12 10:00:00,65.02,65.04,65.0,65.01,701115.0,50.5462,50.5618,50.5307,50.5384,701115.0
2017-05-12 10:05:00,65.01,65.03,65.0,65.03,583909.0,50.5384,50.554,50.5307,50.554,583909.0
2017-05-12 10:10:00,65.03,65.05,65.02,65.02,116393.0,50.554,50.5695,50.5462,50.5462,116393.0
2017-05-12 10:15:00,65.02,65.04,65.01,65.03,443090.0,50.5462,50.5618,50.5384,50.554,443090.0
2017-05-12 10:20:00,65.02,65.04,65.01,65.02,1154547.0,50.5462,50.5618,50.5384,50.5462,1154547.0
2017-05-12 10:25:00,65.02,65.02,64.94,64.97,360645.0,50.5462,50.5462,50.484,50.5073,360645.0
2017-05-12 10:30:00,64.97,65.01,64.97,65.0,370826.0,50.5073,50.5384,50.5073,50.5307,370826.0
2017-05-12 10:35:00,65.0,65.02,64.98,65.02,153620.0,50.5307,50.5462,50.5151,50.5462,153620.0
2017-05-12 10:40:00,65.02,65.03,65.0,65.0,128490.0,50.5462,50.554,50.5307,50.5307,128490.0
2017-05-12 10:45:00,65.0,65.02,64.98,65.01,60408.0,50.5307,50.5462,50.5151,50.5384,60408.0
2017-05-12 10:50:00,65.01,65.02,65.0,65.02,714227.0,50.5384,50.5462,50.5307,50.5462,714227.0
2017-05-12 10:55:00,65.02,65.04,65.01,65.04,404448.0,50.5462,50.5618,50.5384,50.5618,404448.0
2017-05-12 11:00:00,65.03,65.04,65.02,65.03,113798.0,50.554,50.5618,50.5462,50.554,113798.0
2017-05-12 11:05:00,65.02,65.05,65.02,65.05,291874.0,50.5462,50.5695,50.5462,50.5695,291874.0
2017-05-12 11:10:00,65.05,65.05,65.02,65.04,26762.0,50.5695,50.5695,50.5462,50.5618,26762.0
2017-05-12 11:15:00,65.04,65.05,65.02,65.05,64092.0,50.5618,50.5695,50.5462,50.5695,64092.0
2017-05-12 11:20:00,65.04,65.08,65.04,65.06,46670.0,50.5618,50.5929,50.5618,50.5773,46670.0
2017-05-12 11:25:00,65.07,65.11,65.07,65.1,156062.0,50.5851,50.6162,50.5851,50.6084,156062.0
2017-05-12 11:30:00,65.11,65.15,65.1,65.15,340056.0,50.6162,50.6473,50.6084,50.6473,340056.0
2017-05-12 11:35:00,65.15,65.19,65.14,65.17,152382.0,50.6473,50.6784,50.6395,50.6628,152382.0
2017-05-12 11:40:00,65.18,65.19,65.16,65.17,70849.0,50.6706,50.6784,50.655,50.6628,70849.0
2017-05-12 11:45:00,65.17,65.18,65.15,65.15,27217.0,50.6628,50.6706,50.6473,50.6473,27217.0
2017-05-12 11:50:00,65.15,65.18,65.15,65.17,39639.0,50.6473,50.6706,50.6473,50.6628,39639.0
2017-05-12 11:55:00,65.17,65.17,65.14,65.15,34191.0,50.6628,50.6628,50.6395,50.6473,34191.0
2017-05-12 12:00:00,65.15,65.16,65.14,65.14,174992.0,50.6473,50.655,50.6395,50.6395,174992.0
2017-05-12 12:05:00,65.14,65.14,65.1,65.11,53288.0,50.6395,50.6395,50.6084,50.6162,53288.0
2017-05-12 12:10:00,65.11,65.12,65.09,65.12,146739.0,50.6162,50.624,50.6006,50.624,146739.0
2017-05-12 12:15:00,65.11,65.13,65.11,65.11,23061.0,50.6162,50.6317,50.6162,50.6162,23061.0
2017-05-12 12:20:00,65.11,65.12,65.1,65.11,10873.0,50.6162,50.624,50.6084,50.6162,10873.0
2017-05-12 12:25:00,65.11,65.12,65.1,65.11,22362.0,50.6162,50.624,50.6084,50.6162,22362.0
2017-05-12 12:30:00,65.1,65.12,65.09,65.11,40134.0,50.6084,50.624,50.6006,50.6162,40134.0
2017-05-12 12:35:00,65.11,65.11,65.09,65.1,35717.0,50.6162,50.6162,50.6006,50.6084,35717.0
2017-05-12 12:40:00,65.1,65.12,65.1,65.11,17466.0,50.6084,50.624,50.6084,50.6162,17466.0
2017-05-12 12:45:00,65.11,65.12,65.09,65.1,38859.0,50.6162,50.624,50.6006,50.6084,38859.0
2017-05-12 12:50:00,65.09,65.12,65.09,65.11,187821.0,50.6006,50.624,50.6006,50.6162,187821.0
2017-05-12 12:55:00,65.1,65.11,65.09,65.11,90528.0,50.6084,50.6162,50.6006,50.6162,90528.0
2017-05-12 13:00:00,65.11,65.12,65.09,65.09,520800.0,50.6162,50.624,50.6006,50.6006,520800.0
2017-05-12 13:05:00,65.09,65.1,65.08,65.09,79673.0,50.6006,50.6084,50.5929,50.6006,79673.0
2017-05-12 13:10:00,65.09,65.1,65.09,65.09,66850.0,50.6006,50.6084,50.6006,50.6006,66850.0
2017-05-12 13:15:00,65.09,65.11,65.09,65.09,432788.0,50.6006,50.6162,50.6006,50.6006,432788.0
2017-05-12 13:20:00,65.1,65.11,65.09,65.1,178102.0,50.6084,50.6162,50.6006,50.6084,178102.0
2017-05-12 13:25:00,65.11,65.11,65.09,65.09,201104.0,50.6162,50.6162,50.6006,50.6006,201104.0
2017-05-12 13:30:00,65.09,65.1,65.08,65.09,105974.0,50.6006,50.6084,50.5929,50.6006,105974.0
2017-05-12 13:35:00,65.09,65.11,65.09,65.1,30867.0,50.6006,50.6162,50.6006,50.6084,30867.0
2017-05-12 13:40:00,65.11,65.12,65.1,65.11,143937.0,50.6162,50.624,50.6084,50.6162,143937.0
2017-05-12 13:45:00,65.11,65.12,65.11,65.12,35268.0,50.6162,50.624,50.6162,50.624,35268.0
2017-05-12 13:50:00,65.12,65.13,65.11,65.12,410116.0,50.624,50.6317,50.6162,50.624,410116.0
2017-05-12 13:55:00,65.12,65.13,65.11,65.13,61160.0,50.624,50.6317,50.6162,50.6317,61160.0
2017-05-12 14:00:00,65.13,65.14,65.12,65.14,161904.0,50.6317,50.6395,50.624,50.6395,161904.0
2017-05-12 14:05:00,65.14,65.14,65.12,65.12,79202.0,50.6395,50.6395,50.624,50.624,79202.0
2017-05-12 14:10:00,65.13,65.13,65.11,65.12,285663.0,50.6317,50.6317,50.6162,50.624,285663.0
2017-05-12 14:15:00,65.12,65.13,65.11,65.11,60721.0,50.624,50.6317,50.6162,50.6162,60721.0
2017-05-12 14:20:00,65.11,65.12,65.11,65.12,33737.0,50.6162,50.624,50.6162,50.624,33737.0
2017-05-12 14:25:00,65.12,65.12,65.1,65.12,280263.0,50.624,50.624,50.6084,50.624,280263.0
2017-05-12 14:30:00,65.11,65.13,65.11,65.12,133677.0,50.6162,50.6317,50.6162,50.624,133677.0
2017-05-12 14:35:00,65.12,65.13,65.12,65.13,44140.0,50.624,50.6317,50.624,50.6317,44140.0
2017-05-12 14:40:00,65.13,65.14,65.12,65.14,58736.0,50.6317,50.6395,50.624,50.6395,58736.0
2017-05-12 14:45:00,65.13,65.14,65.13,65.14,78823.0,50.6317,50.6395,50.6317,50.6395,78823.0
2017-05-12 14:50:00,65.14,65.16,65.13,65.16,46987.0,50.6395,50.655,50.6317,50.655,46987.0
2017-05-12 14:55:00,65.16,65.16,65.15,65.16,50632.0,50.655,50.655,50.6473,50.655,50632.0
2017-05-12 15:00:00,65.16,65.18,65.15,65.17,55724.0,50.655,50.6706,50.6473,50.6628,55724.0
2017-05-12 15:05:00,65.17,65.18,65.16,65.17,79566.0,50.6628,50.6706,50.655,50.6628,79566.0
2017-05-12 15:10:00,65.16,65.17,65.14,65.14,129491.0,50.655,50.6628,50.6395,50.6395,129491.0
2017-05-12 15:15:00,65.14,65.16,65.14,65.14,113763.0,50.6395,50.655,50.6395,50.6395,113763.0
2017-05-12 15:20:00,65.14,65.17,65.14,65.16,85417.0,50.6395,50.6628,50.6395,50.655,85417.0
2017-05-12 15:25:00,65.16,65.17,65.16,65.16,282918.0,50.655,50.6628,50.655,50.655,282918.0
2017-05-12 15:30:00,65.16,65.17,65.13,65.15,340861.0,50.655,50.6628,50.6317,50.6473,340861.0
2017-05-12 15:35:00,65.15,65.16,65.14,65.16,72310.0,50.6473,50.655,50.6395,50.655,72310.0
2017-05-12 15:40:00,65.16,65.18,65.16,65.18,199451.0,50.655,50.6706,50.655,50.6706,199451.0
2017-05-12 15:45:00,65.17,65.18,65.14,65.16,386057.0,50.6628,50.6706,50.6395,50.655,386057.0
2017-05-12 15:50:00,65.16,65.16,65.14,65.15,1151547.0,50.655,50.655,50.6395,50.6473,1151547.0
2017-05-12 15:55:00,65.16,65.23,65.15,65.23,4351826.0,50.655,50.7095,50.6473,50.7095,4351826.0
2017-05-15 09:30:00,65.38,65.41,65.36,65.41,380866.0,50.8261,50.8494,50.8105,50.8494,380866.0
2017-05-15 09:35:00,65.41,65.42,65.38,65.4,209073.0,50.8494,50.8572,50.8261,50.8416,209073.0
2017-05-15 09:40:00,65.39,65.43,65.39,65.43,224360.0,50.8339,50.8649,50.8339,50.8649,224360.0
2017-05-15 09:45:00,65.42,65.45,65.41,65.44,288515.0,50.8572,50.8805,50.8494,50.8727,288515.0
2017-05-15 09:50:00,65.44,65.48,65.43,65.46,384665.0,50.8727,50.9038,50.8649,50.8883,384665.0
2017-05-15 09:55:00,65.46,65.47,65.44,65.45,81090.0,50.8883,50.896,50.8727,50.8805,81090.0
2017-05-15 10:00:00,65.44,65.48,65.44,65.47,554151.0,50.8727,50.9038,50.8727,50.896,554151.0
2017-05-15 10:05:00,65.46,65.47,65.44,65.46,102203.0,50.8883,50.896,50.8727,50.8883,102203.0
2017-05-15 10:10:00,65.46,65.47,65.44,65.45,103898.0,50.8883,50.896,50.8727,50.8805,103898.0
2017-05-15 10:15:00,65.45,65.46,65.43,65.44,391090.0,50.8805,50.8883,50.8649,50.8727,391090.0
2017-05-15 10:20:00,65.44,65.44,65.42,65.44,180671.0,50.8727,50.8727,50.8572,50.8727,180671.0
2017-05-15 10:25:00,65.43,65.46,65.43,65.45,116371.0,50.8649,50.8883,50.8649,50.8805,116371.0
2017-05-15 10:30:00,65.45,65.48,65.45,65.46,115305.0,50.8805,50.9038,50.8805,50.8883,115305.0
2017-05-15 10:35:00,65.46,65.48,65.46,65.47,142711.0,50.8883,50.9038,50.8883,50.896,142711.0
2017-05-15 10:40:00,65.47,65.47,65.44,65.44,141839.0,50.896,50.896,50.8727,50.8727,141839.0
2017-05-15 10:45:00,65.44,65.46,65.44,65.45,101021.0,50.8727,50.8883,50.8727,50.8805,101021.0
2017-05-15 10:50:00,65.45,65.47,65.44,65.46,395618.0,50.8805,50.896,50.8727,50.8883,395618.0
2017-05-15 10:55:00,65.46,65.48,65.45,65.48,113787.0,50.8883,50.9038,50.8805,50.9038,113787.0
2017-05-15 11:00:00,65.48,65.51,65.47,65.5,146127.0,50.9038,50.9271,50.896,50.9194,146127.0
2017-05-15 11:05:00,65.51,65.52,65.5,65.52,148974.0,50.9271,50.9349,50.9194,50.9349,148974.0
2017-05-15 11:10:00,65.52,65.52,65.51,65.52,141208.0,50.9349,50.9349,50.9271,50.9349,141208.0
2017-05-15 11:15:00,65.52,65.52,65.49,65.49,282897.0,50.9349,50.9349,50.9116,50.9116,282897.0
2017-05-15 11:20:00,65.49,65.5,65.48,65.5,90215.0,50.9116,50.9194,50.9038,50.9194,90215.0
2017-05-15 11:25:00,65.5,65.51,65.48,65.48,303305.0,50.9194,50.9271,50.9038,50.9038,303305.0
2017-05-15 11:30:00,65.48,65.53,65.48,65.53,359004.0,50.9038,50.9427,50.9038,50.9427,359004.0
2017-05-15 11:35:00,65.53,65.54,65.52,65.54,62280.0,50.9427,50.9505,50.9349,50.9505,62280.0
2017-05-15 11:40:00,65.54,65.54,65.53,65.54,44742.0,50.9505,50.9505,50.9427,50.9505,44742.0
2017-05-15 11:45:00,65.54,65.54,65.51,65.51,157616.0,50.9505,50.9505,50.9271,50.9271,157616.0
2017-05-15 11:50:00,65.52,65.53,65.51,65.53,222858.0,50.9349,50.9427,50.9271,50.9427,222858.0
2017-05-15 11:55:00,65.53,65.54,65.52,65.53,356255.0,50.9427,50.9505,50.9349,50.9427,356255.0
2017-05-15 12:00:00,65.53,65.54,65.53,65.53,52320.0,50.9427,50.9505,50.9427,50.9427,52320.0
2017-05-15 12:05:00,65.53,65.54,65.52,65.53,72331.0,50.9427,50.9505,50.9349,50.9427,72331.0
2017-05-15 12:10:00,65.53,65.53,65.51,65.52,180780.0,50.9427,50.9427,50.9271,50.9349,180780.0
2017-05-15 12:15:00,65.52,65.52,65.5,65.51,276072.0,50.9349,50.9349,50.9194,50.9271,276072.0
2017-05-15 12:20:00,65.51,65.52,65.5,65.51,117462.0,50.9271,50.9349,50.9194,50.9271,117462.0
2017-05-15 12:25:00,65.51,65.52,65.5,65.5,49843.0,50.9271,50.9349,50.9194,50.9194,49843.0
2017-05-15 12:30:00,65.51,65.51,65.48,65.49,915297.0,50.9271,50.9271,50.9038,50.9116,915297.0
2017-05-15 12:35:00,65.49,65.5,65.49,65.5,60406.0,50.9116,50.9194,50.9116,50.9194,60406.0
2017-05-15 12:40:00,65.5,65.52,65.49,65.51,165996.0,50.9194,50.9349,50.9116,50.9271,165996.0
2017-05-15 12:45:00,65.52,65.52,65.51,65.51,258756.0,50.9349,50.9349,50.9271,50.9271,258756.0
2017-05-15 12:50:00,65.52,65.52,65.51,65.52,211262.0,50.9349,50.9349,50.9271,50.9349,211262.0
2017-05-15 12:55:00,65.51,65.52,65.49,65.5,714098.0,50.9271,50.9349,50.9116,50.9194,714098.0
2017-05-15 13:00:00,65.5,65.51,65.48,65.48,202010.0,50.9194,50.9271,50.9038,50.9038,202010.0
2017-05-15 13:05:00,65.49,65.5,65.48,65.49,408863.0,50.9116,50.9194,50.9038,50.9116,408863.0
2017-05-15 13:10:00,65.49,65.51,65.49,65.51,311392.0,50.9116,50.9271,50.9116,50.9271,311392.0
2017-05-15 13:15:00,65.51,65.52,65.5,65.51,127553.0,50.9271,50.9349,50.9194,50.9271,127553.0
2017-05-15 13:20:00,65.51,65.52,65.51,65.51,71752.0,50.9271,50.9349,50.9271,50.9271,71752.0
2017-05-15 13:25:00,65.51,65.52,65.5,65.51,103759.0,50.9271,50.9349,50.9194,50.9271,103759.0
2017-05-15 13:30:00,65.5,65.51,65.48,65.5,186136.0,50.9194,50.9271,50.9038,50.9194,186136.0
2017-05-15 13:35:00,65.49,65.5,65.48,65.49,66321.0,50.9116,50.9194,50.9038,50.9116,66321.0
2017-05-15 13:40:00,65.49,65.5,65.49,65.5,76035.0,50.9116,50.9194,50.9116,50.9194,76035.0
2017-05-15 13:45:00,65.5,65.51,65.48,65.48,210655.0,50.9194,50.9271,50.9038,50.9038,210655.0
2017-05-15 13:50:00,65.49,65.5,65.48,65.5,100062.0,50.9116,50.9194,50.9038,50.9194,100062.0
2017-05-15 13:55:00,65.5,65.5,65.48,65.48,42257.0,50.9194,50.9194,50.9038,50.9038,42257.0
2017-05-15 14:00:00,65.48,65.49,65.47,65.48,88829.0,50.9038,50.9116,50.896,50.9038,88829.0
2017-05-15 14:05:00,65.48,65.48,65.47,65.48,68773.0,50.9038,50.9038,50.896,50.9038,68773.0
2017-05-15 14:10:00,65.47,65.48,65.47,65.47,86925.0,50.896,50.9038,50.896,50.896,86925.0
2017-05-15 14:15:00,65.47,65.48,65.47,65.48,114409.0,50.896,50.9038,50.896,50.9038,114409.0
2017-05-15 14:20:00,65.48,65.48,65.47,65.47,181469.0,50.9038,50.9038,50.896,50.896,181469.0
2017-05-15 14:25:00,65.48,65.48,65.44,65.45,301686.0,50.9038,50.9038,50.8727,50.8805,301686.0
2017-05-15 14:30:00,65.45,65.47,65.44,65.47,200851.0,50.8805,50.896,50.8727,50.896,200851.0
2017-05-15 14:35:00,65.47,65.47,65.46,65.47,47234.0,50.896,50.896,50.8883,50.896,47234.0
2017-05-15 14:40:00,65.47,65.48,65.46,65.47,98525.0,50.896,50.9038,50.8883,50.896,98525.0
2017-05-15 14:45:00,65.48,65.49,65.47,65.49,103983.0,50.9038,50.9116,50.896,50.9116,103983.0
2017-05-15 14:50:00,65.48,65.49,65.48,65.48,64771.0,50.9038,50.9116,50.9038,50.9038,64771.0
2017-05-15 14:55:00,65.48,65.49,65.47,65.48,172265.0,50.9038,50.9116,50.896,50.9038,172265.0
2017-05-15 15:00:00,65.49,65.49,65.48,65.48,91431.0,50.9116,50.9116,50.9038,50.9038,91431.0
2017-05-15 15:05:00,65.48,65.5,65.48,65.49,546970.0,50.9038,50.9194,50.9038,50.9116,546970.0
2017-05-15 15:10:00,65.48,65.49,65.48,65.49,93773.0,50.9038,50.9116,50.9038,50.9116,93773.0
2017-05-15 15:15:00,65.49,65.51,65.48,65.51,146246.0,50.9116,50.9271,50.9038,50.9271,146246.0
2017-05-15 15:20:00,65.51,65.51,65.5,65.51,118480.0,50.9271,50.9271,50.9194,50.9271,118480.0
2017-05-15 15:25:00,65.51,65.52,65.5,65.52,327840.0,50.9271,50.9349,50.9194,50.9349,327840.0
2017-05-15 15:30:00,65.52,65.53,65.51,65.53,236813.0,50.9349,50.9427,50.9271,50.9427,236813.0
2017-05-15 15:35:00,65.53,65.53,65.51,65.52,405068.0,50.9427,50.9427,50.9271,50.9349,405068.0
2017-05-15 15:40:00,65.52,65.52,65.5,65.51,287869.0,50.9349,50.9349,50.9194,50.9271,287869.0
2017-05-15 15:45:00,65.51,65.54,65.51,65.54,300647.0,50.9271,50.9505,50.9271,50.9505,300647.0
2017-05-15 15:50:00,65.54,65.56,65.53,65.55,893483.0,50.9505,50.966,50.9427,50.9582,893483.0
2017-05-15 15:55:00,65.56,65.56,65.55,65.55,1776236.0,50.966,50.966,50.9582,50.9582,1776236.0
2017-05-16 09:30:00,65.96,65.98,65.94,65.96,784863.0,51.277,51.2925,51.2614,51.277,784863.0
2017-05-16 09:35:00,65.97,65.97,65.93,65.94,486708.0,51.2847,51.2847,51.2536,51.2614,486708.0
2017-05-16 09:40:00,65.94,65.95,65.92,65.93,192919.0,51.2614,51.2692,51.2459,51.2536,192919.0
2017-05-16 09:45:00,65.93,65.96,65.92,65.95,221724.0,51.2536,51.277,51.2459,51.2692,221724.0
2017-05-16 09:50:00,65.95,65.98,65.94,65.98,226715.0,51.2692,51.2925,51.2614,51.2925,226715.0
2017-05-16 09:55:00,65.98,65.99,65.96,65.98,145059.0,51.2925,51.3003,51.277,51.2925,145059.0
2017-05-16 10:00:00,65.98,65.99,65.97,65.99,111112.0,51.2925,51.3003,51.2847,51.3003,111112.0
2017-05-16 10:05:00,65.99,65.99,65.96,65.97,59996.0,51.3003,51.3003,51.277,51.2847,59996.0
2017-05-16 10:10:00,65.97,65.97,65.94,65.96,79434.0,51.2847,51.2847,51.2614,51.277,79434.0
2017-05-16 10:15:00,65.96,65.96,65.94,65.94,162647.0,51.277,51.277,51.2614,51.2614,162647.0
2017-05-16 10:20:00,65.95,65.95,65.9,65.92,183569.0,51.2692,51.2692,51.2303,51.2459,183569.0
2017-05-16 10:25:00,65.91,65.92,65.87,65.87,402814.0,51.2381,51.2459,51.207,51.207,402814.0
2017-05-16 10:30:00,65.87,65.9,65.87,65.89,278826.0,51.207,51.2303,51.207,51.2225,278826.0
2017-05-16 10:35:00,65.89,65.92,65.88,65.91,278572.0,51.2225,51.2459,51.2148,51.2381,278572.0
2017-05-16 10:40:00,65.91,65.92,65.86,65.88,891096.0,51.2381,51.2459,51.1992,51.2148,891096.0
2017-05-16 10:45:00,65.88,65.92,65.87,65.92,159862.0,51.2148,51.2459,51.207,51.2459,159862.0
2017-05-16 10:50:00,65.91,65.93,65.9,65.92,126262.0,51.2381,51.2536,51.2303,51.2459,126262.0
2017-05-16 10:55:00,65.91,65.93,65.9,65.91,337186.0,51.2381,51.2536,51.2303,51.2381,337186.0
2017-05-16 11:00:00,65.91,65.92,65.86,65.89,472757.0,51.2381,51.2459,51.1992,51.2225,472757.0
2017-05-16 11:05:00,65.89,65.9,65.88,65.9,186723.0,51.2225,51.2303,51.2148,51.2303,186723.0
2017-05-16 11:10:00,65.9,65.91,65.88,65.91,186361.0,51.2303,51.2381,51.2148,51.2381,186361.0
2017-05-16 11:15:00,65.91,65.91,65.87,65.88,137165.0,51.2381,51.2381,51.207,51.2148,137165.0
2017-05-16 11:20:00,65.89,65.91,65.88,65.9,140632.0,51.2225,51.2381,51.2148,51.2303,140632.0
2017-05-16 11:25:00,65.9,65.91,65.88,65.89,575008.0,51.2303,51.2381,51.2148,51.2225,575008.0
2017-05-16 11:30:00,65.89,65.92,65.88,65.92,304046.0,51.2225,51.2459,51.2148,51.2459,304046.0
2017-05-16 11:35:00,65.92,65.92,65.89,65.9,164002.0,51.2459,51.2459,51.2225,51.2303,164002.0
2017-05-16 11:40:00,65.9,65.91,65.89,65.9,207184.0,51.2303,51.2381,51.2225,51.2303,207184.0
2017-05-16 11:45:00,65.89,65.9,65.87,65.88,154737.0,51.2225,51.2303,51.207,51.2148,154737.0
2017-05-16 11:50:00,65.88,65.91,65.88,65.91,292743.0,51.2148,51.2381,51.2148,51.2381,292743.0
2017-05-16 11:55:00,65.91,65.91,65.88,65.9,90011.0,51.2381,51.2381,51.2148,51.2303,90011.0
2017-05-16 12:00:00,65.9,65.91,65.89,65.9,74182.0,51.2303,51.2381,51.2225,51.2303,74182.0
2017-05-16 12:05:00,65.9,65.9,65.89,65.9,40563.0,51.2303,51.2303,51.2225,51.2303,40563.0
2017-05-16 12:10:00,65.9,65.92,65.89,65.92,218626.0,51.2303,51.2459,51.2225,51.2459,218626.0
2017-05-16 12:15:00,65.92,65.93,65.91,65.92,103991.0,51.2459,51.2536,51.2381,51.2459,103991.0
2017-05-16 12:20:00,65.92,65.95,65.92,65.94,113197.0,51.2459,51.2692,51.2459,51.2614,113197.0
2017-05-16 12:25:00,65.94,65.94,65.92,65.94,92329.0,51.2614,51.2614,51.2459,51.2614,92329.0
2017-05-16 12:30:00,65.93,65.94,65.91,65.92,39038.0,51.2536,51.2614,51.2381,51.2459,39038.0
2017-05-16 12:35:00,65.92,65.93,65.91,65.92,36896.0,51.2459,51.2536,51.2381,51.2459,36896.0
2017-05-16 12:40:00,65.92,65.93,65.91,65.92,49708.0,51.2459,51.2536,51.2381,51.2459,49708.0
2017-05-16 12:45:00,65.92,65.94,65.91,65.94,54024.0,51.2459,51.2614,51.2381,51.2614,54024.0
2017-05-16 12:50:00,65.94,65.94,65.93,65.93,29764.0,51.2614,51.2614,51.2536,51.2536,29764.0
2017-05-16 12:55:00,65.94,65.94,65.91,65.91,143286.0,51.2614,51.2614,51.2381,51.2381,143286.0
2017-05-16 13:00:00,65.92,65.92,65.9,65.91,140126.0,51.2459,51.2459,51.2303,51.2381,140126.0
2017-05-16 13:05:00,65.91,65.91,65.9,65.91,35518.0,51.2381,51.2381,51.2303,51.2381,35518.0
2017-05-16 13:10:00,65.91,65.92,65.9,65.92,40004.0,51.2381,51.2459,51.2303,51.2459,40004.0
2017-05-16 13:15:00,65.92,65.92,65.91,65.91,104672.0,51.2459,51.2459,51.2381,51.2381,104672.0
2017-05-16 13:20:00,65.92,65.92,65.91,65.92,30406.0,51.2459,51.2459,51.2381,51.2459,30406.0
2017-05-16 13:25:00,65.92,65.92,65.9,65.9,52737.0,51.2459,51.2459,51.2303,51.2303,52737.0
2017-05-16 13:30:00,65.91,65.91,65.9,65.9,48252.0,51.2381,51.2381,51.2303,51.2303,48252.0
2017-05-16 13:35:00,65.9,65.91,65.89,65.9,81826.0,51.2303,51.2381,51.2225,51.2303,81826.0
2017-05-16 13:40:00,65.9,65.92,65.9,65.92,47040.0,51.2303,51.2459,51.2303,51.2459,47040.0
2017-05-16 13:45:00,65.92,65.94,65.91,65.94,76717.0,51.2459,51.2614,51.2381,51.2614,76717.0
2017-05-16 13:50:00,65.94,65.94,65.92,65.94,151148.0,51.2614,51.2614,51.2459,51.2614,151148.0
2017-05-16 13:55:00,65.94,65.94,65.91,65.91,66769.0,51.2614,51.2614,51.2381,51.2381,66769.0
2017-05-16 14:00:00,65.91,65.93,65.91,65.92,63380.0,51.2381,51.2536,51.2381,51.2459,63380.0
2017-05-16 14:05:00,65.93,65.94,65.92,65.94,35781.0,51.2536,51.2614,51.2459,51.2614,35781.0
2017-05-16 14:10:00,65.93,65.95,65.93,65.95,77603.0,51.2536,51.2692,51.2536,51.2692,77603.0
2017-05-16 14:15:00,65.95,65.97,65.94,65.97,89497.0,51.2692,51.2847,51.2614,51.2847,89497.0
2017-05-16 14:20:00,65.96,65.97,65.94,65.94,83263.0,51.277,51.2847,51.2614,51.2614,83263.0
2017-05-16 14:25:00,65.94,65.94,65.92,65.94,112145.0,51.2614,51.2614,51.2459,51.2614,112145.0
2017-05-16 14:30:00,65.94,65.95,65.93,65.95,70462.0,51.2614,51.2692,51.2536,51.2692,70462.0
2017-05-16 14:35:00,65.95,65.95,65.94,65.95,57631.0,51.2692,51.2692,51.2614,51.2692,57631.0
2017-05-16 14:40:00,65.95,65.96,65.93,65.94,110529.0,51.2692,51.277,51.2536,51.2614,110529.0
2017-05-16 14:45:00,65.94,65.94,65.93,65.94,54808.0,51.2614,51.2614,51.2536,51.2614,54808.0
2017-05-16 14:50:00,65.94,65.94,65.92,65.92,138381.0,51.2614,51.2614,51.2459,51.2459,138381.0
2017-05-16 14:55:00,65.92,65.93,65.91,65.92,145134.0,51.2459,51.2536,51.2381,51.2459,145134.0
2017-05-16 15:00:00,65.92,65.94,65.91,65.94,351983.0,51.2459,51.2614,51.2381,51.2614,351983.0
2017-05-16 15:05:00,65.94,65.96,65.93,65.95,269299.0,51.2614,51.277,51.2536,51.2692,269299.0
2017-05-16 15:10:00,65.95,65.98,65.94,65.97,364554.0,51.2692,51.2925,51.2614,51.2847,364554.0
2017-05-16 15:15:00,65.98,65.98,65.97,65.98,44966.0,51.2925,51.2925,51.2847,51.2925,44966.0
2017-05-16 15:20:00,65.97,65.98,65.97,65.98,96846.0,51.2847,51.2925,51.2847,51.2925,96846.0
2017-05-16 15:25:00,65.98,65.99,65.97,65.99,343713.0,51.2925,51.3003,51.2847,51.3003,343713.0
2017-05-16 15:30:00,65.98,65.99,65.98,65.99,108688.0,51.2925,51.3003,51.2925,51.3003,108688.0
2017-05-16 15:35:00,65.98,65.99,65.98,65.98,368536.0,51.2925,51.3003,51.2925,51.2925,368536.0
2017-05-16 15:40:00,65.98,65.99,65.98,65.98,458368.0,51.2925,51.3003,51.2925,51.2925,458368.0
2017-05-16 15:45:00,65.98,65.99,65.97,65.97,601029.0,51.2925,51.3003,51.2847,51.2847,601029.0
2017-05-16 15:50:00,65.98,66.0,65.97,65.98,656560.0,51.2925,51.3081,51.2847,51.2925,656560.0
2017-05-16 15:55:00,65.98,66.0,65.97,65.98,3843638.0,51.2925,51.3081,51.2847,51.2925,3843638.0
2017-05-17 09:30:00,65.67,65.72,65.66,65.71,593495.0,51.0515,51.0904,51.0437,51.0826,593495.0
2017-05-17 09:35:00,65.7,65.75,65.7,65.73,531922.0,51.0748,51.1137,51.0748,51.0982,531922.0
2017-05-17 09:40:00,65.74,65.75,65.69,65.7,337319.0,51.1059,51.1137,51.0671,51.0748,337319.0
2017-05-17 09:45:00,65.7,65.7,65.66,65.69,171586.0,51.0748,51.0748,51.0437,51.0671,171586.0
2017-05-17 09:50:00,65.68,65.7,65.6,65.61,155998.0,51.0593,51.0748,50.9971,51.0049,155998.0
2017-05-17 09:55:00,65.61,65.62,65.57,65.6,336886.0,51.0049,51.0127,50.9738,50.9971,336886.0
2017-05-17 10:00:00,65.59,65.62,65.57,65.61,187809.0,50.9893,51.0127,50.9738,51.0049,187809.0
2017-05-17 10:05:00,65.62,65.69,65.59,65.69,148343.0,51.0127,51.0671,50.9893,51.0671,148343.0
2017-05-17 10:10:00,65.69,65.7,65.65,65.67,189846.0,51.0671,51.0748,51.036,51.0515,189846.0
2017-05-17 10:15:00,65.68,65.7,65.66,65.69,193951.0,51.0593,51.0748,51.0437,51.0671,193951.0
2017-05-17 10:20:00,65.69,65.7,65.64,65.64,145443.0,51.0671,51.0748,51.0282,51.0282,145443.0
2017-05-17 10:25:00,65.64,65.65,65.62,65.64,328609.0,51.0282,51.036,51.0127,51.0282,328609.0
2017-05-17 10:30:00,65.63,65.68,65.62,65.64,314410.0,51.0204,51.0593,51.0127,51.0282,314410.0
2017-05-17 10:35:00,65.64,65.65,65.54,65.58,366424.0,51.0282,51.036,50.9505,50.9816,366424.0
2017-05-17 10:40:00,65.58,65.6,65.55,65.6,197648.0,50.9816,50.9971,50.9582,50.9971,197648.0
2017-05-17 10:45:00,65.61,65.61,65.51,65.54,469962.0,51.0049,51.0049,50.9271,50.9505,469962.0
2017-05-17 10:50:00,65.54,65.56,65.45,65.47,424755.0,50.9505,50.966,50.8805,50.896,424755.0
2017-05-17 10:55:00,65.47,65.48,65.43,65.45,509200.0,50.896,50.9038,50.8649,50.8805,509200.0
2017-05-17 11:00:00,65.45,65.48,65.44,65.44,222264.0,50.8805,50.9038,50.8727,50.8727,222264.0
2017-05-17 11:05:00,65.44,65.49,65.44,65.49,399233.0,50.8727,50.9116,50.8727,50.9116,399233.0
2017-05-17 11:10:00,65.48,65.52,65.47,65.5,521764.0,50.9038,50.9349,50.896,50.9194,521764.0
2017-05-17 11:15:00,65.5,65.53,65.49,65.51,166170.0,50.9194,50.9427,50.9116,50.9271,166170.0
2017-05-17 11:20:00,65.51,65.52,65.49,65.5,141315.0,50.9271,50.9349,50.9116,50.9194,141315.0
2017-05-17 11:25:00,65.5,65.51,65.46,65.48,252102.0,50.9194,50.9271,50.8883,50.9038,252102.0
2017-05-17 11:30:00,65.48,65.52,65.46,65.5,196347.0,50.9038,50.9349,50.8883,50.9194,196347.0
2017-05-17 11:35:00,65.49,65.55,65.49,65.55,3147984.0,50.9116,50.9582,50.9116,50.9582,3147984.0
2017-05-17 11:40:00,65.55,65.55,65.54,65.55,111662.0,50.9582,50.9582,50.9505,50.9582,111662.0
2017-05-17 11:45:00,65.55,65.55,65.5,65.52,172872.0,50.9582,50.9582,50.9194,50.9349,172872.0
2017-05-17 11:50:00,65.51,65.52,65.48,65.49,148861.0,50.9271,50.9349,50.9038,50.9116,148861.0
2017-05-17 11:55:00,65.48,65.53,65.47,65.53,113883.0,50.9038,50.9427,50.896,50.9427,113883.0
2017-05-17 12:00:00,65.53,65.53,65.51,65.52,195161.0,50.9427,50.9427,50.9271,50.9349,195161.0
2017-05-17 12:05:00,65.51,65.52,65.5,65.52,135741.0,50.9271,50.9349,50.9194,50.9349,135741.0
2017-05-17 12:10:00,65.52,65.52,65.5,65.51,104633.0,50.9349,50.9349,50.9194,50.9271,104633.0
2017-05-17 12:15:00,65.52,65.52,65.48,65.49,117282.0,50.9349,50.9349,50.9038,50.9116,117282.0
2017-05-17 12:20:00,65.49,65.5,65.48,65.48,66852.0,50.9116,50.9194,50.9038,50.9038,66852.0
2017-05-17 12:25:00,65.49,65.49,65.46,65.48,253171.0,50.9116,50.9116,50.8883,50.9038,253171.0
2017-05-17 12:30:00,65.47,65.48,65.45,65.47,293676.0,50.896,50.9038,50.8805,50.896,293676.0
2017-05-17 12:35:00,65.47,65.5,65.46,65.5,123424.0,50.896,50.9194,50.8883,50.9194,123424.0
2017-05-17 12:40:00,65.5,65.51,65.48,65.49,104445.0,50.9194,50.9271,50.9038,50.9116,104445.0
2017-05-17 12:45:00,65.49,65.5,65.46,65.46,72292.0,50.9116,50.9194,50.8883,50.8883,72292.0
2017-05-17 12:50:00,65.47,65.47,65.45,65.46,37123.0,50.896,50.896,50.8805,50.8883,37123.0
2017-05-17 12:55:00,65.47,65.49,65.46,65.48,45465.0,50.896,50.9116,50.8883,50.9038,45465.0
2017-05-17 13:00:00,65.48,65.5,65.47,65.48,91849.0,50.9038,50.9194,50.896,50.9038,91849.0
2017-05-17 13:05:00,65.48,65.49,65.46,65.48,49941.0,50.9038,50.9116,50.8883,50.9038,49941.0
2017-05-17 13:10:00,65.49,65.49,65.47,65.48,77606.0,50.9116,50.9116,50.896,50.9038,77606.0
2017-05-17 13:15:00,65.48,65.49,65.45,65.45,32915.0,50.9038,50.9116,50.8805,50.8805,32915.0
2017-05-17 13:20:00,65.46,65.47,65.45,65.46,530998.0,50.8883,50.896,50.8805,50.8883,530998.0
2017-05-17 13:25:00,65.46,65.48,65.45,65.47,156023.0,50.8883,50.9038,50.8805,50.896,156023.0
2017-05-17 13:30:00,65.47,65.48,65.45,65.48,83209.0,50.896,50.9038,50.8805,50.9038,83209.0
2017-05-17 13:35:00,65.48,65.48,65.45,65.46,61543.0,50.9038,50.9038,50.8805,50.8883,61543.0
2017-05-17 13:40:00,65.47,65.47,65.44,65.45,105075.0,50.896,50.896,50.8727,50.8805,105075.0
2017-05-17 13:45:00,65.45,65.46,65.42,65.45,55861.0,50.8805,50.8883,50.8572,50.8805,55861.0
2017-05-17 13:50:00,65.45,65.47,65.45,65.47,29629.0,50.8805,50.896,50.8805,50.896,29629.0
2017-05-17 13:55:00,65.46,65.47,65.42,65.45,102965.0,50.8883,50.896,50.8572,50.8805,102965.0
2017-05-17 14:00:00,65.44,65.47,65.43,65.47,67579.0,50.8727,50.896,50.8649,50.896,67579.0
2017-05-17 14:05:00,65.47,65.48,65.45,65.46,93528.0,50.896,50.9038,50.8805,50.8883,93528.0
2017-05-17 14:10:00,65.46,65.47,65.41,65.42,71145.0,50.8883,50.896,50.8494,50.8572,71145.0
2017-05-17 14:15:00,65.41,65.42,65.35,65.38,168679.0,50.8494,50.8572,50.8028,50.8261,168679.0
2017-05-17 14:20:00,65.37,65.38,65.3,65.32,169306.0,50.8183,50.8261,50.7639,50.7794,169306.0
2017-05-17 14:25:00,65.32,65.35,65.31,65.31,248979.0,50.7794,50.8028,50.7717,50.7717,248979.0
2017-05-17 14:30:00,65.31,65.36,65.31,65.33,137488.0,50.7717,50.8105,50.7717,50.7872,137488.0
2017-05-17 14:35:00,65.33,65.34,65.29,65.3,222489.0,50.7872,50.795,50.7561,50.7639,222489.0
2017-05-17 14:40:00,65.3,65.32,65.23,65.24,1501097.0,50.7639,50.7794,50.7095,50.7172,1501097.0
2017-05-17 14:45:00,65.24,65.28,65.24,65.25,236578.0,50.7172,50.7483,50.7172,50.725,236578.0
2017-05-17 14:50:00,65.25,65.26,65.24,65.26,88811.0,50.725,50.7328,50.7172,50.7328,88811.0
2017-05-17 14:55:00,65.26,65.3,65.25,65.28,119612.0,50.7328,50.7639,50.725,50.7483,119612.0
2017-05-17 15:00:00,65.29,65.29,65.25,65.28,111271.0,50.7561,50.7561,50.725,50.7483,111271.0
2017-05-17 15:05:00,65.28,65.3,65.27,65.28,165858.0,50.7483,50.7639,50.7406,50.7483,165858.0
2017-05-17 15:10:00,65.28,65.29,65.25,65.28,154074.0,50.7483,50.7561,50.725,50.7483,154074.0
2017-05-17 15:15:00,65.29,65.34,65.28,65.34,396428.0,50.7561,50.795,50.7483,50.795,396428.0
2017-05-17 15:20:00,65.34,65.36,65.32,65.34,296209.0,50.795,50.8105,50.7794,50.795,296209.0
2017-05-17 15:25:00,65.33,65.36,65.32,65.32,180541.0,50.7872,50.8105,50.7794,50.7794,180541.0
2017-05-17 15:30:00,65.32,65.34,65.32,65.33,152606.0,50.7794,50.795,50.7794,50.7872,152606.0
2017-05-17 15:35:00,65.33,65.35,65.32,65.33,277121.0,50.7872,50.8028,50.7794,50.7872,277121.0
2017-05-17 15:40:00,65.33,65.34,65.27,65.29,332479.0,50.7872,50.795,50.7406,50.7561,332479.0
2017-05-17 15:45:00,65.29,65.31,65.25,65.28,586776.0,50.7561,50.7717,50.725,50.7483,586776.0
2017-05-17 15:50:00,65.28,65.3,65.26,65.28,432467.0,50.7483,50.7639,50.7328,50.7483,432467.0
2017-05-17 15:55:00,65.28,65.28,65.22,65.23,2877609.0,50.7483,50.7483,50.7017,50.7095,2877609.0
2017-05-18 09:30:00,65.08,65.12,65.03,65.11,522641.0,50.5929,50.624,50.554,50.6162,522641.0
2017-05-18 09:35:00,65.11,65.16,65.1,65.13,436450.0,50.6162,50.655,50.6084,50.6317,436450.0
2017-05-18 09:40:00,65.13,65.13,65.05,65.08,171924.0,50.6317,50.6317,50.5695,50.5929,171924.0
2017-05-18 09:45:00,65.07,65.14,65.06,65.06,364804.0,50.5851,50.6395,50.5773,50.5773,364804.0
2017-05-18 09:50:00,65.07,65.09,65.02,65.08,92702.0,50.5851,50.6006,50.5462,50.5929,92702.0
2017-05-18 09:55:00,65.07,65.1,65.02,65.08,96621.0,50.5851,50.6084,50.5462,50.5929,96621.0
2017-05-18 10:00:00,65.08,65.19,65.07,65.19,130819.0,50.5929,50.6784,50.5851,50.6784,130819.0
2017-05-18 10:05:00,65.19,65.25,65.17,65.22,401054.0,50.6784,50.725,50.6628,50.7017,401054.0
2017-05-18 10:10:00,65.22,65.27,65.21,65.26,113790.0,50.7017,50.7406,50.6939,50.7328,113790.0
2017-05-18 10:15:00,65.26,65.28,65.24,65.27,107859.0,50.7328,50.7483,50.7172,50.7406,107859.0
2017-05-18 10:20:00,65.28,65.29,65.26,65.27,122703.0,50.7483,50.7561,50.7328,50.7406,122703.0
2017-05-18 10:25:00,65.28,65.36,65.27,65.34,227883.0,50.7483,50.8105,50.7406,50.795,227883.0
2017-05-18 10:30:00,65.34,65.39,65.33,65.36,241874.0,50.795,50.8339,50.7872,50.8105,241874.0
2017-05-18 10:35:00,65.37,65.4,65.32,65.33,159835.0,50.8183,50.8416,50.7794,50.7872,159835.0
2017-05-18 10:40:00,65.33,65.37,65.32,65.35,158542.0,50.7872,50.8183,50.7794,50.8028,158542.0
2017-05-18 10:45:00,65.35,65.35,65.3,65.31,414902.0,50.8028,50.8028,50.7639,50.7717,414902.0
2017-05-18 10:50:00,65.31,65.32,65.27,65.3,282470.0,50.7717,50.7794,50.7406,50.7639,282470.0
2017-05-18 10:55:00,65.3,65.31,65.28,65.3,375891.0,50.7639,50.7717,50.7483,50.7639,375891.0
2017-05-18 11:00:00,65.3,65.37,65.3,65.36,133162.0,50.7639,50.8183,50.7639,50.8105,133162.0
2017-05-18 11:05:00,65.37,65.38,65.33,65.36,122858.0,50.8183,50.8261,50.7872,50.8105,122858.0
2017-05-18 11:10:00,65.35,65.37,65.31,65.31,74237.0,50.8028,50.8183,50.7717,50.7717,74237.0
2017-05-18 11:15:00,65.31,65.35,65.31,65.33,194479.0,50.7717,50.8028,50.7717,50.7872,194479.0
2017-05-18 11:20:00,65.33,65.36,65.32,65.36,75500.0,50.7872,50.8105,50.7794,50.8105,75500.0
2017-05-18 11:25:00,65.36,65.37,65.32,65.33,211161.0,50.8105,50.8183,50.7794,50.7872,211161.0
2017-05-18 11:30:00,65.34,65.35,65.32,65.33,289865.0,50.795,50.8028,50.7794,50.7872,289865.0
2017-05-18 11:35:00,65.33,65.33,65.29,65.3,94790.0,50.7872,50.7872,50.7561,50.7639,94790.0
2017-05-18 11:40:00,65.3,65.31,65.25,65.26,202023.0,50.7639,50.7717,50.725,50.7328,202023.0
2017-05-18 11:45:00,65.26,65.3,65.25,65.28,205266.0,50.7328,50.7639,50.725,50.7483,205266.0
2017-05-18 11:50:00,65.27,65.29,65.26,65.28,216146.0,50.7406,50.7561,50.7328,50.7483,216146.0
2017-05-18 11:55:00,65.28,65.28,65.25,65.26,212994.0,50.7483,50.7483,50.725,50.7328,212994.0
2017-05-18 12:00:00,65.26,65.28,65.23,65.23,156692.0,50.7328,50.7483,50.7095,50.7095,156692.0
2017-05-18 12:05:00,65.23,65.25,65.2,65.2,509449.0,50.7095,50.725,50.6861,50.6861,509449.0
2017-05-18 12:10:00,65.2,65.24,65.2,65.23,642657.0,50.6861,50.7172,50.6861,50.7095,642657.0
2017-05-18 12:15:00,65.23,65.23,65.2,65.22,265496.0,50.7095,50.7095,50.6861,50.7017,265496.0
2017-05-18 12:20:00,65.22,65.27,65.21,65.27,112183.0,50.7017,50.7406,50.6939,50.7406,112183.0
2017-05-18 12:25:00,65.26,65.3,65.26,65.28,87731.0,50.7328,50.7639,50.7328,50.7483,87731.0
2017-05-18 12:30:00,65.28,65.33,65.27,65.32,132276.0,50.7483,50.7872,50.7406,50.7794,132276.0
2017-05-18 12:35:00,65.31,65.32,65.3,65.3,51030.0,50.7717,50.7794,50.7639,50.7639,51030.0
2017-05-18 12:40:00,65.3,65.32,65.27,65.29,65390.0,50.7639,50.7794,50.7406,50.7561,65390.0
2017-05-18 12:45:00,65.28,65.29,65.26,65.28,271698.0,50.7483,50.7561,50.7328,50.7483,271698.0
2017-05-18 12:50:00,65.28,65.29,65.24,65.24,147079.0,50.7483,50.7561,50.7172,50.7172,147079.0
2017-05-18 12:55:00,65.25,65.29,65.25,65.28,93623.0,50.725,50.7561,50.725,50.7483,93623.0
2017-05-18 13:00:00,65.28,65.3,65.28,65.28,85309.0,50.7483,50.7639,50.7483,50.7483,85309.0
2017-05-18 13:05:00,65.28,65.29,65.23,65.23,206306.0,50.7483,50.7561,50.7095,50.7095,206306.0
2017-05-18 13:10:00,65.24,65.25,65.23,65.25,110314.0,50.7172,50.725,50.7095,50.725,110314.0
2017-05-18 13:15:00,65.25,65.28,65.24,65.26,222943.0,50.725,50.7483,50.7172,50.7328,222943.0
2017-05-18 13:20:00,65.26,65.27,65.25,65.26,21529.0,50.7328,50.7406,50.725,50.7328,21529.0
2017-05-18 13:25:00,65.25,65.26,65.22,65.22,35803.0,50.725,50.7328,50.7017,50.7017,35803.0
2017-05-18 13:30:00,65.22,65.23,65.13,65.13,445155.0,50.7017,50.7095,50.6317,50.6317,445155.0
2017-05-18 13:35:00,65.13,65.18,65.13,65.17,274432.0,50.6317,50.6706,50.6317,50.6628,274432.0
2017-05-18 13:40:00,65.18,65.19,65.16,65.17,85701.0,50.6706,50.6784,50.655,50.6628,85701.0
2017-05-18 13:45:00,65.18,65.2,65.15,65.15,41433.0,50.6706,50.6861,50.6473,50.6473,41433.0
2017-05-18 13:50:00,65.16,65.19,65.15,65.18,328641.0,50.655,50.6784,50.6473,50.6706,328641.0
2017-05-18 13:55:00,65.18,65.2,65.14,65.17,311256.0,50.6706,50.6861,50.6395,50.6628,311256.0
2017-05-18 14:00:00,65.17,65.24,65.17,65.22,333404.0,50.6628,50.7172,50.6628,50.7017,333404.0
2017-05-18 14:05:00,65.22,65.28,65.2,65.28,100398.0,50.7017,50.7483,50.6861,50.7483,100398.0
2017-05-18 14:10:00,65.28,65.29,65.24,65.27,68477.0,50.7483,50.7561,50.7172,50.7406,68477.0
2017-05-18 14:15:00,65.27,65.27,65.24,65.26,68836.0,50.7406,50.7406,50.7172,50.7328,68836.0
2017-05-18 14:20:00,65.26,65.31,65.25,65.29,82875.0,50.7328,50.7717,50.725,50.7561,82875.0
2017-05-18 14:25:00,65.29,65.32,65.29,65.32,63148.0,50.7561,50.7794,50.7561,50.7794,63148.0
2017-05-18 14:30:00,65.32,65.36,65.32,65.35,158501.0,50.7794,50.8105,50.7794,50.8028,158501.0
2017-05-18 14:35:00,65.34,65.36,65.34,65.35,110971.0,50.795,50.8105,50.795,50.8028,110971.0
2017-05-18 14:40:00,65.35,65.36,65.33,65.34,57582.0,50.8028,50.8105,50.7872,50.795,57582.0
2017-05-18 14:45:00,65.34,65.34,65.32,65.34,90873.0,50.795,50.795,50.7794,50.795,90873.0
2017-05-18 14:50:00,65.34,65.35,65.31,65.33,188418.0,50.795,50.8028,50.7717,50.7872,188418.0
2017-05-18 14:55:00,65.33,65.34,65.31,65.32,110037.0,50.7872,50.795,50.7717,50.7794,110037.0
2017-05-18 15:00:00,65.31,65.32,65.3,65.3,39612.0,50.7717,50.7794,50.7639,50.7639,39612.0
2017-05-18 15:05:00,65.31,65.31,65.27,65.3,105717.0,50.7717,50.7717,50.7406,50.7639,105717.0
2017-05-18 15:10:00,65.31,65.33,65.3,65.31,105542.0,50.7717,50.7872,50.7639,50.7717,105542.0
2017-05-18 15:15:00,65.3,65.32,65.29,65.31,261255.0,50.7639,50.7794,50.7561,50.7717,261255.0
2017-05-18 15:20:00,65.31,65.33,65.29,65.32,146593.0,50.7717,50.7872,50.7561,50.7794,146593.0
2017-05-18 15:25:00,65.32,65.33,65.3,65.33,152031.0,50.7794,50.7872,50.7639,50.7872,152031.0
2017-05-18 15:30:00,65.32,65.33,65.3,65.31,159159.0,50.7794,50.7872,50.7639,50.7717,159159.0
2017-05-18 15:35:00,65.32,65.35,65.3,65.34,163179.0,50.7794,50.8028,50.7639,50.795,163179.0
2017-05-18 15:40:00,65.34,65.35,65.29,65.3,221480.0,50.795,50.8028,50.7561,50.7639,221480.0
2017-05-18 15:45:00,65.31,65.38,65.3,65.38,404555.0,50.7717,50.8261,50.7639,50.8261,404555.0
2017-05-18 15:50:00,65.38,65.4,65.37,65.38,445921.0,50.8261,50.8416,50.8183,50.8261,445921.0
2017-05-18 15:55:00,65.38,65.38,65.33,65.33,1769010.0,50.8261,50.8261,50.7872,50.7872,1769010.0
2017-05-19 09:30:00,65.82,65.83,65.78,65.81,510182.0,51.1681,51.1759,51.137,51.1604,510182.0
2017-05-19 09:35:00,65.8,65.86,65.79,65.86,387713.0,51.1526,51.1992,51.1448,51.1992,387713.0
2017-05-19 09:40:00,65.86,65.88,65.85,65.87,545429.0,51.1992,51.2148,51.1915,51.207,545429.0
2017-05-19 09:45:00,65.87,65.88,65.86,65.87,805542.0,51.207,51.2148,51.1992,51.207,805542.0
2017-05-19 09:50:00,65.87,65.92,65.86,65.87,665268.0,51.207,51.2459,51.1992,51.207,665268.0
2017-05-19 09:55:00,65.88,65.9,65.86,65.89,814808.0,51.2148,51.2303,51.1992,51.2225,814808.0
2017-05-19 10:00:00,65.9,65.92,65.89,65.92,138515.0,51.2303,51.2459,51.2225,51.2459,138515.0
2017-05-19 10:05:00,65.91,65.92,65.89,65.9,338668.0,51.2381,51.2459,51.2225,51.2303,338668.0
2017-05-19 10:10:00,65.89,65.92,65.88,65.9,294001.0,51.2225,51.2459,51.2148,51.2303,294001.0
2017-05-19 10:15:00,65.9,65.93,65.88,65.91,537155.0,51.2303,51.2536,51.2148,51.2381,537155.0
2017-05-19 10:20:00,65.91,65.91,65.89,65.9,173828.0,51.2381,51.2381,51.2225,51.2303,173828.0
2017-05-19 10:25:00,65.89,65.94,65.89,65.92,261884.0,51.2225,51.2614,51.2225,51.2459,261884.0
2017-05-19 10:30:00,65.92,65.94,65.87,65.88,268523.0,51.2459,51.2614,51.207,51.2148,268523.0
2017-05-19 10:35:00,65.89,65.9,65.87,65.89,117360.0,51.2225,51.2303,51.207,51.2225,117360.0
2017-05-19 10:40:00,65.9,65.91,65.88,65.89,305463.0,51.2303,51.2381,51.2148,51.2225,305463.0
2017-05-19 10:45:00,65.88,65.93,65.88,65.92,68414.0,51.2148,51.2536,51.2148,51.2459,68414.0
2017-05-19 10:50:00,65.92,65.93,65.9,65.92,173346.0,51.2459,51.2536,51.2303,51.2459,173346.0
2017-05-19 10:55:00,65.92,65.95,65.92,65.95,47086.0,51.2459,51.2692,51.2459,51.2692,47086.0
2017-05-19 11:00:00,65.94,65.96,65.91,65.95,74960.0,51.2614,51.277,51.2381,51.2692,74960.0
2017-05-19 11:05:00,65.95,65.97,65.94,65.96,94759.0,51.2692,51.2847,51.2614,51.277,94759.0
2017-05-19 11:10:00,65.96,66.0,65.96,65.99,65203.0,51.277,51.3081,51.277,51.3003,65203.0
2017-05-19 11:15:00,65.99,66.0,65.97,65.98,64925.0,51.3003,51.3081,51.2847,51.2925,64925.0
2017-05-19 11:20:00,65.98,65.99,65.96,65.98,150028.0,51.2925,51.3003,51.277,51.2925,150028.0
2017-05-19 11:25:00,65.98,65.98,65.95,65.97,926871.0,51.2925,51.2925,51.2692,51.2847,926871.0
2017-05-19 11:30:00,65.97,65.98,65.95,65.97,1169722.0,51.2847,51.2925,51.2692,51.2847,1169722.0
2017-05-19 11:35:00,65.97,65.97,65.92,65.92,137292.0,51.2847,51.2847,51.2459,51.2459,137292.0
2017-05-19 11:40:00,65.92,65.92,65.89,65.9,133081.0,51.2459,51.2459,51.2225,51.2303,133081.0
2017-05-19 11:45:00,65.9,65.93,65.9,65.92,172474.0,51.2303,51.2536,51.2303,51.2459,172474.0
2017-05-19 11:50:00,65.93,65.94,65.91,65.92,420908.0,51.2536,51.2614,51.2381,51.2459,420908.0
2017-05-19 11:55:00,65.93,65.94,65.92,65.94,116218.0,51.2536,51.2614,51.2459,51.2614,116218.0
2017-05-19 12:00:00,65.94,65.97,65.93,65.95,361659.0,51.2614,51.2847,51.2536,51.2692,361659.0
2017-05-19 12:05:00,65.95,65.97,65.95,65.97,89050.0,51.2692,51.2847,51.2692,51.2847,89050.0
2017-05-19 12:10:00,65.97,65.99,65.97,65.98,302557.0,51.2847,51.3003,51.2847,51.2925,302557.0
2017-05-19 12:15:00,65.98,65.99,65.98,65.98,1533978.0,51.2925,51.3003,51.2925,51.2925,1533978.0
2017-05-19 12:20:00,65.98,65.99,65.97,65.97,973998.0,51.2925,51.3003,51.2847,51.2847,973998.0
2017-05-19 12:25:00,65.97,65.98,65.96,65.98,265807.0,51.2847,51.2925,51.277,51.2925,265807.0
2017-05-19 12:30:00,65.97,66.01,65.97,66.0,114611.0,51.2847,51.3158,51.2847,51.3081,114611.0
2017-05-19 12:35:00,66.0,66.01,65.99,66.0,40834.0,51.3081,51.3158,51.3003,51.3081,40834.0
2017-05-19 12:40:00,66.0,66.01,66.0,66.01,39294.0,51.3081,51.3158,51.3081,51.3158,39294.0
2017-05-19 12:45:00,66.01,66.03,66.0,66.02,51190.0,51.3158,51.3314,51.3081,51.3236,51190.0
2017-05-19 12:50:00,66.03,66.04,66.02,66.03,40924.0,51.3314,51.3392,51.3236,51.3314,40924.0
2017-05-19 12:55:00,66.03,66.04,66.01,66.02,148413.0,51.3314,51.3392,51.3158,51.3236,148413.0
2017-05-19 13:00:00,66.02,66.04,66.01,66.03,59360.0,51.3236,51.3392,51.3158,51.3314,59360.0
2017-05-19 13:05:00,66.03,66.04,66.0,66.02,201759.0,51.3314,51.3392,51.3081,51.3236,201759.0
2017-05-19 13:10:00,66.02,66.04,66.02,66.04,48042.0,51.3236,51.3392,51.3236,51.3392,48042.0
2017-05-19 13:15:00,66.03,66.05,66.03,66.05,205750.0,51.3314,51.3469,51.3314,51.3469,205750.0
2017-05-19 13:20:00,66.05,66.06,66.04,66.06,62104.0,51.3469,51.3547,51.3392,51.3547,62104.0
2017-05-19 13:25:00,66.06,66.06,66.04,66.05,90829.0,51.3547,51.3547,51.3392,51.3469,90829.0
2017-05-19 13:30:00,66.05,66.08,66.03,66.08,138316.0,51.3469,51.3703,51.3314,51.3703,138316.0
2017-05-19 13:35:00,66.07,66.08,66.06,66.08,100426.0,51.3625,51.3703,51.3547,51.3703,100426.0
2017-05-19 13:40:00,66.08,66.08,66.06,66.07,157667.0,51.3703,51.3703,51.3547,51.3625,157667.0
2017-05-19 13:45:00,66.07,66.08,66.06,66.08,117281.0,51.3625,51.3703,51.3547,51.3703,117281.0
2017-05-19 13:50:00,66.07,66.09,66.07,66.08,345472.0,51.3625,51.378,51.3625,51.3703,345472.0
2017-05-19 13:55:00,66.08,66.1,66.07,66.09,206846.0,51.3703,51.3858,51.3625,51.378,206846.0
2017-05-19 14:00:00,66.09,66.1,66.08,66.08,78739.0,51.378,51.3858,51.3703,51.3703,78739.0
2017-05-19 14:05:00,66.08,66.09,66.07,66.07,203785.0,51.3703,51.378,51.3625,51.3625,203785.0
2017-05-19 14:10:00,66.08,66.09,66.07,66.09,82423.0,51.3703,51.378,51.3625,51.378,82423.0
2017-05-19 14:15:00,66.09,66.09,66.08,66.08,107336.0,51.378,51.378,51.3703,51.3703,107336.0
2017-05-19 14:20:00,66.09,66.09,66.07,66.08,48427.0,51.378,51.378,51.3625,51.3703,48427.0
2017-05-19 14:25:00,66.08,66.09,66.07,66.08,81550.0,51.3703,51.378,51.3625,51.3703,81550.0
2017-05-19 14:30:00,66.09,66.11,66.08,66.1,93750.0,51.378,51.3936,51.3703,51.3858,93750.0
2017-05-19 14:35:00,66.1,66.11,66.09,66.11,99858.0,51.3858,51.3936,51.378,51.3936,99858.0
2017-05-19 14:40:00,66.11,66.12,66.1,66.11,120237.0,51.3936,51.4013,51.3858,51.3936,120237.0
2017-05-19 14:45:00,66.11,66.11,66.09,66.1,151355.0,51.3936,51.3936,51.378,51.3858,151355.0
2017-05-19 14:50:00,66.1,66.11,66.09,66.1,160706.0,51.3858,51.3936,51.378,51.3858,160706.0
2017-05-19 14:55:00,66.09,66.11,66.08,66.08,104605.0,51.378,51.3936,51.3703,51.3703,104605.0
2017-05-19 15:00:00,66.08,66.09,66.06,66.06,155072.0,51.3703,51.378,51.3547,51.3547,155072.0
2017-05-19 15:05:00,66.06,66.07,66.01,66.02,303943.0,51.3547,51.3625,51.3158,51.3236,303943.0
2017-05-19 15:10:00,66.01,66.05,66.01,66.03,2220947.0,51.3158,51.3469,51.3158,51.3314,2220947.0
2017-05-19 15:15:00,66.03,66.05,66.03,66.03,362984.0,51.3314,51.3469,51.3314,51.3314,362984.0
2017-05-19 15:20:00,66.03,66.04,66.02,66.03,185549.0,51.3314,51.3392,51.3236,51.3314,185549.0
2017-05-19 15:25:00,66.03,66.05,66.01,66.02,305746.0,51.3314,51.3469,51.3158,51.3236,305746.0
2017-05-19 15:30:00,66.01,66.02,65.99,66.0,374789.0,51.3158,51.3236,51.3003,51.3081,374789.0
2017-05-19 15:35:00,66.0,66.03,65.98,66.02,330739.0,51.3081,51.3314,51.2925,51.3236,330739.0
2017-05-19 15:40:00,66.03,66.03,65.99,65.99,569628.0,51.3314,51.3314,51.3003,51.3003,569628.0
2017-05-19 15:45:00,65.99,66.01,65.99,66.01,828864.0,51.3003,51.3158,51.3003,51.3158,828864.0
2017-05-19 15:50:00,66.01,66.07,66.0,66.06,1671765.0,51.3158,51.3625,51.3081,51.3547,1671765.0
2017-05-19 15:55:00,66.06,66.11,66.05,66.11,5199868.0,51.3547,51.3936,51.3469,51.3936,5199868.0
2017-05-22 09:30:00,66.19,66.24,66.18,66.23,810014.0,51.4558,51.4946,51.448,51.4869,810014.0
2017-05-22 09:35:00,66.23,66.26,66.22,66.25,313248.0,51.4869,51.5102,51.4791,51.5024,313248.0
2017-05-22 09:40:00,66.25,66.27,66.24,66.27,204742.0,51.5024,51.518,51.4946,51.518,204742.0
2017-05-22 09:45:00,66.26,66.29,66.26,66.28,111724.0,51.5102,51.5335,51.5102,51.5257,111724.0
2017-05-22 09:50:00,66.28,66.3,66.26,66.28,284677.0,51.5257,51.5413,51.5102,51.5257,284677.0
2017-05-22 09:55:00,66.28,66.28,66.26,66.28,32442.0,51.5257,51.5257,51.5102,51.5257,32442.0
2017-05-22 10:00:00,66.28,66.31,66.27,66.3,88284.0,51.5257,51.5491,51.518,51.5413,88284.0
2017-05-22 10:05:00,66.31,66.31,66.28,66.28,87324.0,51.5491,51.5491,51.5257,51.5257,87324.0
2017-05-22 10:10:00,66.28,66.29,66.26,66.28,137370.0,51.5257,51.5335,51.5102,51.5257,137370.0
2017-05-22 10:15:00,66.27,66.29,66.26,66.28,66266.0,51.518,51.5335,51.5102,51.5257,66266.0
2017-05-22 10:20:00,66.28,66.29,66.25,66.26,77978.0,51.5257,51.5335,51.5024,51.5102,77978.0
2017-05-22 10:25:00,66.26,66.27,66.24,66.27,143169.0,51.5102,51.518,51.4946,51.518,143169.0
2017-05-22 10:30:00,66.27,66.28,66.22,66.23,185227.0,51.518,51.5257,51.4791,51.4869,185227.0
2017-05-22 10:35:00,66.22,66.24,66.21,66.23,231534.0,51.4791,51.4946,51.4713,51.4869,231534.0
2017-05-22 10:40:00,66.22,66.23,66.2,66.21,261807.0,51.4791,51.4869,51.4635,51.4713,261807.0
2017-05-22 10:45:00,66.22,66.23,66.2,66.2,158160.0,51.4791,51.4869,51.4635,51.4635,158160.0
2017-05-22 10:50:00,66.21,66.22,66.2,66.21,236565.0,51.4713,51.4791,51.4635,51.4713,236565.0
2017-05-22 10:55:00,66.21,66.22,66.2,66.2,151386.0,51.4713,51.4791,51.4635,51.4635,151386.0
2017-05-22 11:00:00,66.21,66.21,66.17,66.19,162501.0,51.4713,51.4713,51.4402,51.4558,162501.0
2017-05-22 11:05:00,66.18,66.21,66.17,66.2,255762.0,51.448,51.4713,51.4402,51.4635,255762.0
2017-05-22 11:10:00,66.19,66.21,66.17,66.18,263052.0,51.4558,51.4713,51.4402,51.448,263052.0
2017-05-22 11:15:00,66.18,66.2,66.17,66.19,163781.0,51.448,51.4635,51.4402,51.4558,163781.0
2017-05-22 11:20:00,66.2,66.2,66.17,66.18,110594.0,51.4635,51.4635,51.4402,51.448,110594.0
2017-05-22 11:25:00,66.17,66.18,66.13,66.14,210300.0,51.4402,51.448,51.4091,51.4169,210300.0
2017-05-22 11:30:00,66.14,66.17,66.13,66.15,241274.0,51.4169,51.4402,51.4091,51.4247,241274.0
2017-05-22 11:35:00,66.15,66.16,66.12,66.12,73046.0,51.4247,51.4324,51.4013,51.4013,73046.0
2017-05-22 11:40:00,66.13,66.15,66.12,66.12,32849.0,51.4091,51.4247,51.4013,51.4013,32849.0
2017-05-22 11:45:00,66.12,66.13,66.11,66.12,118361.0,51.4013,51.4091,51.3936,51.4013,118361.0
2017-05-22 11:50:00,66.11,66.14,66.11,66.13,94199.0,51.3936,51.4169,51.3936,51.4091,94199.0
2017-05-22 11:55:00,66.14,66.16,66.12,66.15,156195.0,51.4169,51.4324,51.4013,51.4247,156195.0
2017-05-22 12:00:00,66.16,66.18,66.15,66.16,98031.0,51.4324,51.448,51.4247,51.4324,98031.0
2017-05-22 12:05:00,66.16,66.17,66.15,66.16,106940.0,51.4324,51.4402,51.4247,51.4324,106940.0
2017-05-22 12:10:00,66.16,66.18,66.16,66.17,64213.0,51.4324,51.448,51.4324,51.4402,64213.0
2017-05-22 12:15:00,66.17,66.2,66.17,66.17,77784.0,51.4402,51.4635,51.4402,51.4402,77784.0
2017-05-22 12:20:00,66.17,66.18,66.17,66.17,43339.0,51.4402,51.448,51.4402,51.4402,43339.0
2017-05-22 12:25:00,66.17,66.18,66.17,66.17,56356.0,51.4402,51.448,51.4402,51.4402,56356.0
2017-05-22 12:30:00,66.18,66.18,66.17,66.18,23496.0,51.448,51.448,51.4402,51.448,23496.0
2017-05-22 12:35:00,66.18,66.18,66.17,66.17,309594.0,51.448,51.448,51.4402,51.4402,309594.0
2017-05-22 12:40:00,66.18,66.18,66.16,66.17,75057.0,51.448,51.448,51.4324,51.4402,75057.0
2017-05-22 12:45:00,66.17,66.18,66.17,66.17,60578.0,51.4402,51.448,51.4402,51.4402,60578.0
2017-05-22 12:50:00,66.18,66.18,66.17,66.18,59893.0,51.448,51.448,51.4402,51.448,59893.0
2017-05-22 12:55:00,66.17,66.19,66.17,66.17,122472.0,51.4402,51.4558,51.4402,51.4402,122472.0
2017-05-22 13:00:00,66.17,66.18,66.17,66.17,20120.0,51.4402,51.448,51.4402,51.4402,20120.0
2017-05-22 13:05:00,66.17,66.19,66.17,66.19,105541.0,51.4402,51.4558,51.4402,51.4558,105541.0
2017-05-22 13:10:00,66.19,66.22,66.19,66.2,184706.0,51.4558,51.4791,51.4558,51.4635,184706.0
2017-05-22 13:15:00,66.2,66.21,66.19,66.2,48027.0,51.4635,51.4713,51.4558,51.4635,48027.0
2017-05-22 13:20:00,66.19,66.2,66.19,66.19,111649.0,51.4558,51.4635,51.4558,51.4558,111649.0
2017-05-22 13:25:00,66.19,66.21,66.19,66.2,67292.0,51.4558,51.4713,51.4558,51.4635,67292.0
2017-05-22 13:30:00,66.2,66.21,66.2,66.2,150428.0,51.4635,51.4713,51.4635,51.4635,150428.0
2017-05-22 13:35:00,66.2,66.21,66.2,66.2,66415.0,51.4635,51.4713,51.4635,51.4635,66415.0
2017-05-22 13:40:00,66.2,66.21,66.2,66.21,41873.0,51.4635,51.4713,51.4635,51.4713,41873.0
2017-05-22 13:45:00,66.21,66.22,66.21,66.22,37572.0,51.4713,51.4791,51.4713,51.4791,37572.0
2017-05-22 13:50:00,66.22,66.22,66.2,66.22,100741.0,51.4791,51.4791,51.4635,51.4791,100741.0
2017-05-22 13:55:00,66.22,66.22,66.2,66.2,46045.0,51.4791,51.4791,51.4635,51.4635,46045.0
2017-05-22 14:00:00,66.2,66.21,66.19,66.2,69135.0,51.4635,51.4713,51.4558,51.4635,69135.0
2017-05-22 14:05:00,66.2,66.21,66.19,66.19,120985.0,51.4635,51.4713,51.4558,51.4558,120985.0
2017-05-22 14:10:00,66.2,66.21,66.19,66.2,145779.0,51.4635,51.4713,51.4558,51.4635,145779.0
2017-05-22 14:15:00,66.2,66.21,66.2,66.2,77781.0,51.4635,51.4713,51.4635,51.4635,77781.0
2017-05-22 14:20:00,66.2,66.22,66.2,66.22,86036.0,51.4635,51.4791,51.4635,51.4791,86036.0
2017-05-22 14:25:00,66.22,66.23,66.21,66.23,120835.0,51.4791,51.4869,51.4713,51.4869,120835.0
2017-05-22 14:30:00,66.22,66.23,66.21,66.22,143413.0,51.4791,51.4869,51.4713,51.4791,143413.0
2017-05-22 14:35:00,66.22,66.23,66.21,66.22,101659.0,51.4791,51.4869,51.4713,51.4791,101659.0
2017-05-22 14:40:00,66.23,66.24,66.22,66.23,167759.0,51.4869,51.4946,51.4791,51.4869,167759.0
2017-05-22 14:45:00,66.23,66.24,66.23,66.24,212753.0,51.4869,51.4946,51.4869,51.4946,212753.0
2017-05-22 14:50:00,66.24,66.24,66.22,66.23,277718.0,51.4946,51.4946,51.4791,51.4869,277718.0
2017-05-22 14:55:00,66.23,66.23,66.2,66.22,151593.0,51.4869,51.4869,51.4635,51.4791,151593.0
2017-05-22 15:00:00,66.22,66.22,66.2,66.2,112401.0,51.4791,51.4791,51.4635,51.4635,112401.0
2017-05-22 15:05:00,66.2,66.21,66.2,66.2,172300.0,51.4635,51.4713,51.4635,51.4635,172300.0
2017-05-22 15:10:00,66.2,66.21,66.2,66.21,61979.0,51.4635,51.4713,51.4635,51.4713,61979.0
2017-05-22 15:15:00,66.21,66.21,66.2,66.21,76423.0,51.4713,51.4713,51.4635,51.4713,76423.0
2017-05-22 15:20:00,66.2,66.21,66.19,66.2,66010.0,51.4635,51.4713,51.4558,51.4635,66010.0
2017-05-22 15:25:00,66.2,66.2,66.19,66.2,183903.0,51.4635,51.4635,51.4558,51.4635,183903.0
2017-05-22 15:30:00,66.2,66.21,66.19,66.2,790527.0,51.4635,51.4713,51.4558,51.4635,790527.0
2017-05-22 15:35:00,66.2,66.22,66.2,66.22,254439.0,51.4635,51.4791,51.4635,51.4791,254439.0
2017-05-22 15:40:00,66.22,66.23,66.21,66.23,415579.0,51.4791,51.4869,51.4713,51.4869,415579.0
2017-05-22 15:45:00,66.22,66.23,66.21,66.23,435280.0,51.4791,51.4869,51.4713,51.4869,435280.0
2017-05-22 15:50:00,66.23,66.24,66.22,66.23,414283.0,51.4869,51.4946,51.4791,51.4869,414283.0
2017-05-22 15:55:00,66.23,66.24,66.19,66.2,1085149.0,51.4869,51.4946,51.4558,51.4635,1085149.0
2017-05-23 09:30:00,66.33,66.36,66.32,66.33,455084.0,51.5646,51.5879,51.5568,51.5646,455084.0
2017-05-23 09:35:00,66.33,66.34,66.3,66.33,172671.0,51.5646,51.5724,51.5413,51.5646,172671.0
2017-05-23 09:40:00,66.33,66.34,66.29,66.3,42692.0,51.5646,51.5724,51.5335,51.5413,42692.0
2017-05-23 09:45:00,66.3,66.31,66.24,66.25,200587.0,51.5413,51.5491,51.4946,51.5024,200587.0
2017-05-23 09:50:00,66.26,66.27,66.22,66.23,113663.0,51.5102,51.518,51.4791,51.4869,113663.0
2017-05-23 09:55:00,66.23,66.25,66.22,66.25,92576.0,51.4869,51.5024,51.4791,51.5024,92576.0
2017-05-23 10:00:00,66.25,66.26,66.22,66.23,68865.0,51.5024,51.5102,51.4791,51.4869,68865.0
2017-05-23 10:05:00,66.23,66.23,66.19,66.22,147645.0,51.4869,51.4869,51.4558,51.4791,147645.0
2017-05-23 10:10:00,66.23,66.24,66.19,66.19,57866.0,51.4869,51.4946,51.4558,51.4558,57866.0
2017-05-23 10:15:00,66.19,66.22,66.19,66.2,147658.0,51.4558,51.4791,51.4558,51.4635,147658.0
2017-05-23 10:20:00,66.2,66.24,66.19,66.23,69744.0,51.4635,51.4946,51.4558,51.4869,69744.0
2017-05-23 10:25:00,66.24,66.24,66.22,66.23,32973.0,51.4946,51.4946,51.4791,51.4869,32973.0
2017-05-23 10:30:00,66.22,66.26,66.19,66.21,86172.0,51.4791,51.5102,51.4558,51.4713,86172.0
2017-05-23 10:35:00,66.21,66.22,66.19,66.2,70089.0,51.4713,51.4791,51.4558,51.4635,70089.0
2017-05-23 10:40:00,66.2,66.23,66.19,66.23,102860.0,51.4635,51.4869,51.4558,51.4869,102860.0
2017-05-23 10:45:00,66.23,66.24,66.2,66.24,57144.0,51.4869,51.4946,51.4635,51.4946,57144.0
2017-05-23 10:50:00,66.25,66.27,66.24,66.27,58953.0,51.5024,51.518,51.4946,51.518,58953.0
2017-05-23 10:55:00,66.27,66.29,66.25,66.27,97945.0,51.518,51.5335,51.5024,51.518,97945.0
2017-05-23 11:00:00,66.27,66.28,66.25,66.27,45776.0,51.518,51.5257,51.5024,51.518,45776.0
2017-05-23 11:05:00,66.27,66.3,66.26,66.28,570371.0,51.518,51.5413,51.5102,51.5257,570371.0
2017-05-23 11:10:00,66.27,66.3,66.27,66.29,60247.0,51.518,51.5413,51.518,51.5335,60247.0
2017-05-23 11:15:00,66.29,66.31,66.28,66.31,95270.0,51.5335,51.5491,51.5257,51.5491,95270.0
2017-05-23 11:20:00,66.3,66.31,66.29,66.3,41724.0,51.5413,51.5491,51.5335,51.5413,41724.0
2017-05-23 11:25:00,66.3,66.38,66.3,66.35,284195.0,51.5413,51.6035,51.5413,51.5801,284195.0
2017-05-23 11:30:00,66.36,66.36,66.3,66.33,314121.0,51.5879,51.5879,51.5413,51.5646,314121.0
2017-05-23 11:35:00,66.33,66.37,66.33,66.33,393684.0,51.5646,51.5957,51.5646,51.5646,393684.0
2017-05-23 11:40:00,66.33,66.35,66.29,66.3,94321.0,51.5646,51.5801,51.5335,51.5413,94321.0
2017-05-23 11:45:00,66.29,66.31,66.28,66.3,55614.0,51.5335,51.5491,51.5257,51.5413,55614.0
2017-05-23 11:50:00,66.29,66.3,66.26,66.27,78691.0,51.5335,51.5413,51.5102,51.518,78691.0
2017-05-23 11:55:00,66.26,66.27,66.19,66.2,399500.0,51.5102,51.518,51.4558,51.4635,399500.0
2017-05-23 12:00:00,66.2,66.23,66.2,66.22,115369.0,51.4635,51.4869,51.4635,51.4791,115369.0
2017-05-23 12:05:00,66.22,66.25,66.2,66.24,46507.0,51.4791,51.5024,51.4635,51.4946,46507.0
2017-05-23 12:10:00,66.24,66.25,66.21,66.25,24767.0,51.4946,51.5024,51.4713,51.5024,24767.0
2017-05-23 12:15:00,66.24,66.25,66.22,66.22,34114.0,51.4946,51.5024,51.4791,51.4791,34114.0
2017-05-23 12:20:00,66.23,66.24,66.18,66.2,83648.0,51.4869,51.4946,51.448,51.4635,83648.0
2017-05-23 12:25:00,66.2,66.2,66.13,66.14,86686.0,51.4635,51.4635,51.4091,51.4169,86686.0
2017-05-23 12:30:00,66.14,66.15,66.12,66.15,96655.0,51.4169,51.4247,51.4013,51.4247,96655.0
2017-05-23 12:35:00,66.15,66.15,66.13,66.14,44841.0,51.4247,51.4247,51.4091,51.4169,44841.0
2017-05-23 12:40:00,66.14,66.15,66.12,66.12,28100.0,51.4169,51.4247,51.4013,51.4013,28100.0
2017-05-23 12:45:00,66.12,66.14,66.11,66.13,43043.0,51.4013,51.4169,51.3936,51.4091,43043.0
2017-05-23 12:50:00,66.13,66.14,66.12,66.14,38130.0,51.4091,51.4169,51.4013,51.4169,38130.0
2017-05-23 12:55:00,66.14,66.15,66.13,66.15,36380.0,51.4169,51.4247,51.4091,51.4247,36380.0
2017-05-23 13:00:00,66.15,66.18,66.15,66.16,57140.0,51.4247,51.448,51.4247,51.4324,57140.0
2017-05-23 13:05:00,66.16,66.16,66.14,66.16,65575.0,51.4324,51.4324,51.4169,51.4324,65575.0
2017-05-23 13:10:00,66.15,66.18,66.15,66.18,29141.0,51.4247,51.448,51.4247,51.448,29141.0
2017-05-23 13:15:00,66.17,66.2,66.17,66.18,43786.0,51.4402,51.4635,51.4402,51.448,43786.0
2017-05-23 13:20:00,66.19,66.21,66.18,66.21,51872.0,51.4558,51.4713,51.448,51.4713,51872.0
2017-05-23 13:25:00,66.2,66.21,66.18,66.19,122204.0,51.4635,51.4713,51.448,51.4558,122204.0
2017-05-23 13:30:00,66.19,66.21,66.19,66.21,50521.0,51.4558,51.4713,51.4558,51.4713,50521.0
2017-05-23 13:35:00,66.21,66.22,66.19,66.21,31792.0,51.4713,51.4791,51.4558,51.4713,31792.0
2017-05-23 13:40:00,66.21,66.22,66.2,66.21,22541.0,51.4713,51.4791,51.4635,51.4713,22541.0
2017-05-23 13:45:00,66.21,66.21,66.18,66.18,33903.0,51.4713,51.4713,51.448,51.448,33903.0
2017-05-23 13:50:00,66.19,66.2,66.18,66.19,113588.0,51.4558,51.4635,51.448,51.4558,113588.0
2017-05-23 13:55:00,66.19,66.2,66.17,66.2,41018.0,51.4558,51.4635,51.4402,51.4635,41018.0
2017-05-23 14:00:00,66.19,66.2,66.18,66.18,29677.0,51.4558,51.4635,51.448,51.448,29677.0
2017-05-23 14:05:00,66.18,66.19,66.18,66.19,58412.0,51.448,51.4558,51.448,51.4558,58412.0
2017-05-23 14:10:00,66.19,66.19,66.17,66.19,92686.0,51.4558,51.4558,51.4402,51.4558,92686.0
2017-05-23 14:15:00,66.18,66.19,66.17,66.18,113760.0,51.448,51.4558,51.4402,51.448,113760.0
2017-05-23 14:20:00,66.17,66.19,66.17,66.19,28754.0,51.4402,51.4558,51.4402,51.4558,28754.0
2017-05-23 14:25:00,66.19,66.2,66.17,66.17,52352.0,51.4558,51.4635,51.4402,51.4402,52352.0
2017-05-23 14:30:00,66.17,66.19,66.17,66.17,75868.0,51.4402,51.4558,51.4402,51.4402,75868.0
2017-05-23 14:35:00,66.17,66.18,66.16,66.16,73321.0,51.4402,51.448,51.4324,51.4324,73321.0
2017-05-23 14:40:00,66.17,66.18,66.16,66.18,48186.0,51.4402,51.448,51.4324,51.448,48186.0
2017-05-23 14:45:00,66.18,66.19,66.16,66.17,500105.0,51.448,51.4558,51.4324,51.4402,500105.0
2017-05-23 14:50:00,66.17,66.18,66.15,66.16,267776.0,51.4402,51.448,51.4247,51.4324,267776.0
2017-05-23 14:55:00,66.16,66.19,66.15,66.19,138714.0,51.4324,51.4558,51.4247,51.4558,138714.0
2017-05-23 15:00:00,66.19,66.19,66.16,66.18,108675.0,51.4558,51.4558,51.4324,51.448,108675.0
2017-05-23 15:05:00,66.18,66.19,66.17,66.18,160710.0,51.448,51.4558,51.4402,51.448,160710.0
2017-05-23 15:10:00,66.18,66.19,66.17,66.18,61161.0,51.448,51.4558,51.4402,51.448,61161.0
2017-05-23 15:15:00,66.19,66.19,66.15,66.16,62870.0,51.4558,51.4558,51.4247,51.4324,62870.0
2017-05-23 15:20:00,66.16,66.16,66.13,66.13,70882.0,51.4324,51.4324,51.4091,51.4091,70882.0
2017-05-23 15:25:00,66.14,66.15,66.12,66.13,53822.0,51.4169,51.4247,51.4013,51.4091,53822.0
2017-05-23 15:30:00,66.13,66.15,66.12,66.14,94282.0,51.4091,51.4247,51.4013,51.4169,94282.0
2017-05-23 15:35:00,66.14,66.15,66.13,66.15,81556.0,51.4169,51.4247,51.4091,51.4247,81556.0
2017-05-23 15:40:00,66.15,66.15,66.13,66.14,80915.0,51.4247,51.4247,51.4091,51.4169,80915.0
2017-05-23 15:45:00,66.14,66.15,66.12,66.13,172217.0,51.4169,51.4247,51.4013,51.4091,172217.0
2017-05-23 15:50:00,66.14,66.18,66.13,66.17,650104.0,51.4169,51.448,51.4091,51.4402,650104.0
2017-05-23 15:55:00,66.17,66.21,66.16,66.2,1777744.0,51.4402,51.4713,51.4324,51.4635,1777744.0
2017-05-24 09:30:00,66.02,66.04,66.01,66.04,257790.0,51.3236,51.3392,51.3158,51.3392,257790.0
2017-05-24 09:35:00,66.04,66.04,66.0,66.0,153738.0,51.3392,51.3392,51.3081,51.3081,153738.0
2017-05-24 09:40:00,66.0,66.02,65.98,66.02,155230.0,51.3081,51.3236,51.2925,51.3236,155230.0
2017-05-24 09:45:00,66.02,66.03,66.01,66.03,272805.0,51.3236,51.3314,51.3158,51.3314,272805.0
2017-05-24 09:50:00,66.03,66.07,66.03,66.06,229487.0,51.3314,51.3625,51.3314,51.3547,229487.0
2017-05-24 09:55:00,66.06,66.07,66.05,66.06,153426.0,51.3547,51.3625,51.3469,51.3547,153426.0
2017-05-24 10:00:00,66.06,66.09,66.06,66.08,132099.0,51.3547,51.378,51.3547,51.3703,132099.0
2017-05-24 10:05:00,66.08,66.09,66.06,66.09,93507.0,51.3703,51.378,51.3547,51.378,93507.0
2017-05-24 10:10:00,66.09,66.11,66.08,66.1,114834.0,51.378,51.3936,51.3703,51.3858,114834.0
2017-05-24 10:15:00,66.1,66.11,66.08,66.09,111481.0,51.3858,51.3936,51.3703,51.378,111481.0
2017-05-24 10:20:00,66.09,66.11,66.07,66.11,99929.0,51.378,51.3936,51.3625,51.3936,99929.0
2017-05-24 10:25:00,66.11,66.11,66.08,66.09,52617.0,51.3936,51.3936,51.3703,51.378,52617.0
2017-05-24 10:30:00,66.09,66.11,66.08,66.09,129675.0,51.378,51.3936,51.3703,51.378,129675.0
2017-05-24 10:35:00,66.09,66.1,66.07,66.07,233213.0,51.378,51.3858,51.3625,51.3625,233213.0
2017-05-24 10:40:00,66.07,66.1,66.07,66.08,66165.0,51.3625,51.3858,51.3625,51.3703,66165.0
2017-05-24 10:45:00,66.08,66.09,66.07,66.07,49204.0,51.3703,51.378,51.3625,51.3625,49204.0
2017-05-24 10:50:00,66.07,66.08,66.03,66.05,91021.0,51.3625,51.3703,51.3314,51.3469,91021.0
2017-05-24 10:55:00,66.05,66.05,66.02,66.02,126249.0,51.3469,51.3469,51.3236,51.3236,126249.0
2017-05-24 11:00:00,66.02,66.04,65.99,65.99,233122.0,51.3236,51.3392,51.3003,51.3003,233122.0
2017-05-24 11:05:00,65.99,66.01,65.99,66.0,47407.0,51.3003,51.3158,51.3003,51.3081,47407.0
2017-05-24 11:10:00,66.0,66.02,66.0,66.01,69628.0,51.3081,51.3236,51.3081,51.3158,69628.0
2017-05-24 11:15:00,66.01,66.03,66.0,66.01,77332.0,51.3158,51.3314,51.3081,51.3158,77332.0
2017-05-24 11:20:00,66.02,66.02,66.0,66.0,341013.0,51.3236,51.3236,51.3081,51.3081,341013.0
2017-05-24 11:25:00,66.0,66.02,65.99,66.0,782677.0,51.3081,51.3236,51.3003,51.3081,782677.0
2017-05-24 11:30:00,66.0,66.03,65.99,66.03,272421.0,51.3081,51.3314,51.3003,51.3314,272421.0
2017-05-24 11:35:00,66.03,66.03,65.99,66.0,151911.0,51.3314,51.3314,51.3003,51.3081,151911.0
2017-05-24 11:40:00,66.0,66.01,65.99,66.0,131362.0,51.3081,51.3158,51.3003,51.3081,131362.0
2017-05-24 11:45:00,66.01,66.01,66.0,66.01,71005.0,51.3158,51.3158,51.3081,51.3158,71005.0
2017-05-24 11:50:00,66.01,66.02,65.98,65.99,138714.0,51.3158,51.3236,51.2925,51.3003,138714.0
2017-05-24 11:55:00,65.99,66.0,65.98,66.0,49488.0,51.3003,51.3081,51.2925,51.3081,49488.0
2017-05-24 12:00:00,66.0,66.0,65.99,65.99,13625.0,51.3081,51.3081,51.3003,51.3003,13625.0
2017-05-24 12:05:00,65.99,66.01,65.99,65.99,55970.0,51.3003,51.3158,51.3003,51.3003,55970.0
2017-05-24 12:10:00,66.0,66.01,65.99,66.01,27540.0,51.3081,51.3158,51.3003,51.3158,27540.0
2017-05-24 12:15:00,66.01,66.01,66.0,66.01,16842.0,51.3158,51.3158,51.3081,51.3158,16842.0
2017-05-24 12:20:00,66.01,66.03,66.0,66.03,82913.0,51.3158,51.3314,51.3081,51.3314,82913.0
2017-05-24 12:25:00,66.03,66.03,66.01,66.02,91083.0,51.3314,51.3314,51.3158,51.3236,91083.0
2017-05-24 12:30:00,66.02,66.03,66.01,66.03,43865.0,51.3236,51.3314,51.3158,51.3314,43865.0
2017-05-24 12:35:00,66.03,66.03,66.02,66.03,15661.0,51.3314,51.3314,51.3236,51.3314,15661.0
2017-05-24 12:40:00,66.03,66.03,66.02,66.02,46655.0,51.3314,51.3314,51.3236,51.3236,46655.0
2017-05-24 12:45:00,66.03,66.03,66.02,66.03,81831.0,51.3314,51.3314,51.3236,51.3314,81831.0
2017-05-24 12:50:00,66.02,66.04,66.02,66.03,194422.0,51.3236,51.3392,51.3236,51.3314,194422.0
2017-05-24 12:55:00,66.03,66.04,66.02,66.03,304346.0,51.3314,51.3392,51.3236,51.3314,304346.0
2017-05-24 13:00:00,66.03,66.03,66.01,66.02,165546.0,51.3314,51.3314,51.3158,51.3236,165546.0
2017-05-24 13:05:00,66.03,66.05,66.02,66.05,27538.0,51.3314,51.3469,51.3236,51.3469,27538.0
2017-05-24 13:10:00,66.05,66.06,66.04,66.05,27719.0,51.3469,51.3547,51.3392,51.3469,27719.0
2017-05-24 13:15:00,66.05,66.06,66.04,66.05,45314.0,51.3469,51.3547,51.3392,51.3469,45314.0
2017-05-24 13:20:00,66.04,66.05,66.03,66.03,35029.0,51.3392,51.3469,51.3314,51.3314,35029.0
2017-05-24 13:25:00,66.04,66.05,66.03,66.03,59685.0,51.3392,51.3469,51.3314,51.3314,59685.0
2017-05-24 13:30:00,66.04,66.06,66.03,66.05,56197.0,51.3392,51.3547,51.3314,51.3469,56197.0
2017-05-24 13:35:00,66.06,66.06,66.04,66.06,55295.0,51.3547,51.3547,51.3392,51.3547,55295.0
2017-05-24 13:40:00,66.06,66.07,66.05,66.06,54178.0,51.3547,51.3625,51.3469,51.3547,54178.0
2017-05-24 13:45:00,66.06,66.07,66.05,66.06,40577.0,51.3547,51.3625,51.3469,51.3547,40577.0
2017-05-24 13:50:00,66.05,66.06,66.03,66.05,149921.0,51.3469,51.3547,51.3314,51.3469,149921.0
2017-05-24 13:55:00,66.04,66.07,66.03,66.07,94993.0,51.3392,51.3625,51.3314,51.3625,94993.0
2017-05-24 14:00:00,66.06,66.14,66.03,66.14,430753.0,51.3547,51.4169,51.3314,51.4169,430753.0
2017-05-24 14:05:00,66.15,66.18,66.12,66.15,346132.0,51.4247,51.448,51.4013,51.4247,346132.0
2017-05-24 14:10:00,66.16,66.16,66.1,66.12,216309.0,51.4324,51.4324,51.3858,51.4013,216309.0
2017-05-24 14:15:00,66.12,66.17,66.11,66.17,90032.0,51.4013,51.4402,51.3936,51.4402,90032.0
2017-05-24 14:20:00,66.17,66.19,66.14,66.19,102456.0,51.4402,51.4558,51.4169,51.4558,102456.0
2017-05-24 14:25:00,66.18,66.21,66.17,66.19,369651.0,51.448,51.4713,51.4402,51.4558,369651.0
2017-05-24 14:30:00,66.19,66.19,66.15,66.16,144883.0,51.4558,51.4558,51.4247,51.4324,144883.0
2017-05-24 14:35:00,66.16,66.16,66.13,66.13,170605.0,51.4324,51.4324,51.4091,51.4091,170605.0
2017-05-24 14:40:00,66.14,66.18,66.13,66.15,118585.0,51.4169,51.448,51.4091,51.4247,118585.0
2017-05-24 14:45:00,66.15,66.18,66.14,66.17,50947.0,51.4247,51.448,51.4169,51.4402,50947.0
2017-05-24 14:50:00,66.17,66.18,66.17,66.17,34942.0,51.4402,51.448,51.4402,51.4402,34942.0
2017-05-24 14:55:00,66.16,66.17,66.14,66.15,136834.0,51.4324,51.4402,51.4169,51.4247,136834.0
2017-05-24 15:00:00,66.15,66.16,66.14,66.16,228347.0,51.4247,51.4324,51.4169,51.4324,228347.0
2017-05-24 15:05:00,66.16,66.17,66.14,66.16,109063.0,51.4324,51.4402,51.4169,51.4324,109063.0
2017-05-24 15:10:00,66.16,66.18,66.15,66.17,70921.0,51.4324,51.448,51.4247,51.4402,70921.0
2017-05-24 15:15:00,66.17,66.19,66.17,66.19,106259.0,51.4402,51.4558,51.4402,51.4558,106259.0
2017-05-24 15:20:00,66.18,66.21,66.17,66.21,72521.0,51.448,51.4713,51.4402,51.4713,72521.0
2017-05-24 15:25:00,66.2,66.21,66.19,66.2,111353.0,51.4635,51.4713,51.4558,51.4635,111353.0
2017-05-24 15:30:00,66.2,66.22,66.19,66.19,72758.0,51.4635,51.4791,51.4558,51.4558,72758.0
2017-05-24 15:35:00,66.2,66.23,66.19,66.23,75344.0,51.4635,51.4869,51.4558,51.4869,75344.0
2017-05-24 15:40:00,66.23,66.24,66.21,66.23,167414.0,51.4869,51.4946,51.4713,51.4869,167414.0
2017-05-24 15:45:00,66.22,66.23,66.2,66.2,125946.0,51.4791,51.4869,51.4635,51.4635,125946.0
2017-05-24 15:50:00,66.21,66.25,66.2,66.24,567331.0,51.4713,51.5024,51.4635,51.4946,567331.0
2017-05-24 15:55:00,66.24,66.25,66.21,66.22,1708214.0,51.4946,51.5024,51.4713,51.4791,1708214.0
2017-05-25 09:30:00,66.24,66.27,66.23,66.26,679674.0,51.4946,51.518,51.4869,51.5102,679674.0
2017-05-25 09:35:00,66.26,66.28,66.25,66.26,172020.0,51.5102,51.5257,51.5024,51.5102,172020.0
2017-05-25 09:40:00,66.26,66.26,66.25,66.26,45149.0,51.5102,51.5102,51.5024,51.5102,45149.0
2017-05-25 09:45:00,66.26,66.29,66.25,66.28,113630.0,51.5102,51.5335,51.5024,51.5257,113630.0
2017-05-25 09:50:00,66.29,66.33,66.28,66.32,43967.0,51.5335,51.5646,51.5257,51.5568,43967.0
2017-05-25 09:55:00,66.33,66.34,66.29,66.3,106814.0,51.5646,51.5724,51.5335,51.5413,106814.0
2017-05-25 10:00:00,66.31,66.31,66.29,66.3,88006.0,51.5491,51.5491,51.5335,51.5413,88006.0
2017-05-25 10:05:00,66.31,66.33,66.3,66.31,118896.0,51.5491,51.5646,51.5413,51.5491,118896.0
2017-05-25 10:10:00,66.31,66.34,66.3,66.33,110132.0,51.5491,51.5724,51.5413,51.5646,110132.0
2017-05-25 10:15:00,66.33,66.33,66.3,66.31,75655.0,51.5646,51.5646,51.5413,51.5491,75655.0
2017-05-25 10:20:00,66.31,66.32,66.29,66.3,27272.0,51.5491,51.5568,51.5335,51.5413,27272.0
2017-05-25 10:25:00,66.3,66.31,66.28,66.3,57513.0,51.5413,51.5491,51.5257,51.5413,57513.0
2017-05-25 10:30:00,66.3,66.32,66.29,66.29,129180.0,51.5413,51.5568,51.5335,51.5335,129180.0
2017-05-25 10:35:00,66.3,66.32,66.27,66.29,47660.0,51.5413,51.5568,51.518,51.5335,47660.0
2017-05-25 10:40:00,66.29,66.31,66.28,66.29,608393.0,51.5335,51.5491,51.5257,51.5335,608393.0
2017-05-25 10:45:00,66.29,66.31,66.28,66.3,99467.0,51.5335,51.5491,51.5257,51.5413,99467.0
2017-05-25 10:50:00,66.3,66.31,66.28,66.29,228995.0,51.5413,51.5491,51.5257,51.5335,228995.0
2017-05-25 10:55:00,66.28,66.31,66.26,66.26,399947.0,51.5257,51.5491,51.5102,51.5102,399947.0
2017-05-25 11:00:00,66.26,66.26,66.24,66.26,107922.0,51.5102,51.5102,51.4946,51.5102,107922.0
2017-05-25 11:05:00,66.25,66.3,66.25,66.3,279423.0,51.5024,51.5413,51.5024,51.5413,279423.0
2017-05-25 11:10:00,66.3,66.3,66.26,66.27,255089.0,51.5413,51.5413,51.5102,51.518,255089.0
2017-05-25 11:15:00,66.27,66.29,66.24,66.25,212113.0,51.518,51.5335,51.4946,51.5024,212113.0
2017-05-25 11:20:00,66.25,66.27,66.2,66.22,475487.0,51.5024,51.518,51.4635,51.4791,475487.0
2017-05-25 11:25:00,66.22,66.26,66.21,66.25,398096.0,51.4791,51.5102,51.4713,51.5024,398096.0
2017-05-25 11:30:00,66.25,66.29,66.24,66.28,563585.0,51.5024,51.5335,51.4946,51.5257,563585.0
2017-05-25 11:35:00,66.28,66.28,66.2,66.2,111772.0,51.5257,51.5257,51.4635,51.4635,111772.0
2017-05-25 11:40:00,66.2,66.2,66.17,66.17,82899.0,51.4635,51.4635,51.4402,51.4402,82899.0
2017-05-25 11:45:00,66.17,66.19,66.15,66.18,84290.0,51.4402,51.4558,51.4247,51.448,84290.0
2017-05-25 11:50:00,66.18,66.19,66.17,66.17,26419.0,51.448,51.4558,51.4402,51.4402,26419.0
2017-05-25 11:55:00,66.17,66.18,66.15,66.16,118451.0,51.4402,51.448,51.4247,51.4324,118451.0
2017-05-25 12:00:00,66.17,66.2,66.16,66.2,161221.0,51.4402,51.4635,51.4324,51.4635,161221.0
2017-05-25 12:05:00,66.2,66.22,66.19,66.21,87196.0,51.4635,51.4791,51.4558,51.4713,87196.0
2017-05-25 12:10:00,66.22,66.22,66.17,66.18,93603.0,51.4791,51.4791,51.4402,51.448,93603.0
2017-05-25 12:15:00,66.18,66.2,66.18,66.2,51694.0,51.448,51.4635,51.448,51.4635,51694.0
2017-05-25 12:20:00,66.2,66.22,66.19,66.22,94012.0,51.4635,51.4791,51.4558,51.4791,94012.0
2017-05-25 12:25:00,66.22,66.22,66.2,66.2,67435.0,51.4791,51.4791,51.4635,51.4635,67435.0
2017-05-25 12:30:00,66.2,66.24,66.2,66.23,93413.0,51.4635,51.4946,51.4635,51.4869,93413.0
2017-05-25 12:35:00,66.23,66.26,66.23,66.23,79074.0,51.4869,51.5102,51.4869,51.4869,79074.0
2017-05-25 12:40:00,66.23,66.25,66.22,66.23,135874.0,51.4869,51.5024,51.4791,51.4869,135874.0
2017-05-25 12:45:00,66.23,66.24,66.22,66.23,42629.0,51.4869,51.4946,51.4791,51.4869,42629.0
2017-05-25 12:50:00,66.23,66.24,66.22,66.24,48541.0,51.4869,51.4946,51.4791,51.4946,48541.0
2017-05-25 12:55:00,66.23,66.24,66.21,66.23,61444.0,51.4869,51.4946,51.4713,51.4869,61444.0
2017-05-25 13:00:00,66.23,66.24,66.22,66.23,64053.0,51.4869,51.4946,51.4791,51.4869,64053.0
2017-05-25 13:05:00,66.22,66.23,66.19,66.19,212347.0,51.4791,51.4869,51.4558,51.4558,212347.0
2017-05-25 13:10:00,66.19,66.2,66.18,66.19,34412.0,51.4558,51.4635,51.448,51.4558,34412.0
2017-05-25 13:15:00,66.19,66.2,66.17,66.18,32233.0,51.4558,51.4635,51.4402,51.448,32233.0
2017-05-25 13:20:00,66.18,66.2,66.17,66.18,25374.0,51.448,51.4635,51.4402,51.448,25374.0
2017-05-25 13:25:00,66.19,66.19,66.16,66.19,25308.0,51.4558,51.4558,51.4324,51.4558,25308.0
2017-05-25 13:30:00,66.19,66.19,66.15,66.16,40349.0,51.4558,51.4558,51.4247,51.4324,40349.0
2017-05-25 13:35:00,66.17,66.18,66.16,66.17,50310.0,51.4402,51.448,51.4324,51.4402,50310.0
2017-05-25 13:40:00,66.17,66.18,66.16,66.18,81882.0,51.4402,51.448,51.4324,51.448,81882.0
2017-05-25 13:45:00,66.18,66.19,66.16,66.17,78423.0,51.448,51.4558,51.4324,51.4402,78423.0
2017-05-25 13:50:00,66.18,66.18,66.16,66.17,77674.0,51.448,51.448,51.4324,51.4402,77674.0
2017-05-25 13:55:00,66.17,66.21,66.17,66.2,146317.0,51.4402,51.4713,51.4402,51.4635,146317.0
2017-05-25 14:00:00,66.2,66.21,66.19,66.19,101322.0,51.4635,51.4713,51.4558,51.4558,101322.0
2017-05-25 14:05:00,66.2,66.21,66.19,66.19,33074.0,51.4635,51.4713,51.4558,51.4558,33074.0
2017-05-25 14:10:00,66.19,66.2,66.18,66.19,23862.0,51.4558,51.4635,51.448,51.4558,23862.0
2017-05-25 14:15:00,66.19,66.2,66.19,66.2,34195.0,51.4558,51.4635,51.4558,51.4635,34195.0
2017-05-25 14:20:00,66.19,66.21,66.19,66.2,95933.0,51.4558,51.4713,51.4558,51.4635,95933.0
2017-05-25 14:25:00,66.2,66.21,66.17,66.19,67811.0,51.4635,51.4713,51.4402,51.4558,67811.0
2017-05-25 14:30:00,66.18,66.2,66.18,66.19,69807.0,51.448,51.4635,51.448,51.4558,69807.0
2017-05-25 14:35:00,66.2,66.21,66.19,66.21,102038.0,51.4635,51.4713,51.4558,51.4713,102038.0
2017-05-25 14:40:00,66.2,66.21,66.2,66.2,26044.0,51.4635,51.4713,51.4635,51.4635,26044.0
2017-05-25 14:45:00,66.2,66.21,66.19,66.19,117984.0,51.4635,51.4713,51.4558,51.4558,117984.0
2017-05-25 14:50:00,66.2,66.21,66.19,66.21,50613.0,51.4635,51.4713,51.4558,51.4713,50613.0
2017-05-25 14:55:00,66.2,66.22,66.2,66.2,27542.0,51.4635,51.4791,51.4635,51.4635,27542.0
2017-05-25 15:00:00,66.2,66.22,66.19,66.21,75916.0,51.4635,51.4791,51.4558,51.4713,75916.0
2017-05-25 15:05:00,66.21,66.22,66.19,66.2,28772.0,51.4713,51.4791,51.4558,51.4635,28772.0
2017-05-25 15:10:00,66.21,66.22,66.2,66.22,46648.0,51.4713,51.4791,51.4635,51.4791,46648.0
2017-05-25 15:15:00,66.22,66.23,66.21,66.23,112710.0,51.4791,51.4869,51.4713,51.4869,112710.0
2017-05-25 15:20:00,66.23,66.24,66.21,66.24,67056.0,51.4869,51.4946,51.4713,51.4946,67056.0
2017-05-25 15:25:00,66.23,66.24,66.22,66.23,65172.0,51.4869,51.4946,51.4791,51.4869,65172.0
2017-05-25 15:30:00,66.22,66.23,66.21,66.22,91836.0,51.4791,51.4869,51.4713,51.4791,91836.0
2017-05-25 15:35:00,66.23,66.24,66.22,66.23,37127.0,51.4869,51.4946,51.4791,51.4869,37127.0
2017-05-25 15:40:00,66.23,66.24,66.23,66.23,82595.0,51.4869,51.4946,51.4869,51.4869,82595.0
2017-05-25 15:45:00,66.23,66.28,66.22,66.23,296494.0,51.4869,51.5257,51.4791,51.4869,296494.0
2017-05-25 15:50:00,66.23,66.23,66.19,66.2,354259.0,51.4869,51.4869,51.4558,51.4635,354259.0
2017-05-25 15:55:00,66.2,66.24,66.19,66.23,1792149.0,51.4635,51.4946,51.4558,51.4869,1792149.0
2017-05-26 09:30:00,65.87,65.94,65.87,65.89,552478.0,51.207,51.2614,51.207,51.2225,552478.0
2017-05-26 09:35:00,65.9,65.91,65.85,65.86,322466.0,51.2303,51.2381,51.1915,51.1992,322466.0
2017-05-26 09:40:00,65.85,65.89,65.85,65.87,129210.0,51.1915,51.2225,51.1915,51.207,129210.0
2017-05-26 09:45:00,65.87,65.91,65.86,65.89,248358.0,51.207,51.2381,51.1992,51.2225,248358.0
2017-05-26 09:50:00,65.88,65.92,65.88,65.91,145156.0,51.2148,51.2459,51.2148,51.2381,145156.0
2017-05-26 09:55:00,65.91,65.93,65.9,65.91,127343.0,51.2381,51.2536,51.2303,51.2381,127343.0
2017-05-26 10:00:00,65.91,65.95,65.9,65.95,206360.0,51.2381,51.2692,51.2303,51.2692,206360.0
2017-05-26 10:05:00,65.94,65.96,65.92,65.94,296304.0,51.2614,51.277,51.2459,51.2614,296304.0
2017-05-26 10:10:00,65.94,65.97,65.93,65.95,127696.0,51.2614,51.2847,51.2536,51.2692,127696.0
2017-05-26 10:15:00,65.95,65.98,65.95,65.97,112224.0,51.2692,51.2925,51.2692,51.2847,112224.0
2017-05-26 10:20:00,65.98,65.99,65.96,65.98,94640.0,51.2925,51.3003,51.277,51.2925,94640.0
2017-05-26 10:25:00,65.98,65.99,65.95,65.95,297365.0,51.2925,51.3003,51.2692,51.2692,297365.0
2017-05-26 10:30:00,65.96,65.98,65.95,65.96,96942.0,51.277,51.2925,51.2692,51.277,96942.0
2017-05-26 10:35:00,65.96,65.99,65.95,65.97,127557.0,51.277,51.3003,51.2692,51.2847,127557.0
2017-05-26 10:40:00,65.97,65.98,65.94,65.95,123125.0,51.2847,51.2925,51.2614,51.2692,123125.0
2017-05-26 10:45:00,65.95,65.96,65.93,65.94,231975.0,51.2692,51.277,51.2536,51.2614,231975.0
2017-05-26 10:50:00,65.95,65.95,65.92,65.93,104999.0,51.2692,51.2692,51.2459,51.2536,104999.0
2017-05-26 10:55:00,65.93,65.96,65.92,65.93,158145.0,51.2536,51.277,51.2459,51.2536,158145.0
2017-05-26 11:00:00,65.94,65.96,65.92,65.95,95225.0,51.2614,51.277,51.2459,51.2692,95225.0
2017-05-26 11:05:00,65.95,65.96,65.94,65.96,213774.0,51.2692,51.277,51.2614,51.277,213774.0
2017-05-26 11:10:00,65.95,65.97,65.94,65.96,102106.0,51.2692,51.2847,51.2614,51.277,102106.0
2017-05-26 11:15:00,65.95,65.97,65.91,65.92,190841.0,51.2692,51.2847,51.2381,51.2459,190841.0
2017-05-26 11:20:00,65.92,65.93,65.91,65.92,115122.0,51.2459,51.2536,51.2381,51.2459,115122.0
2017-05-26 11:25:00,65.92,65.97,65.92,65.97,283687.0,51.2459,51.2847,51.2459,51.2847,283687.0
2017-05-26 11:30:00,65.97,65.97,65.94,65.95,355962.0,51.2847,51.2847,51.2614,51.2692,355962.0
2017-05-26 11:35:00,65.95,65.97,65.92,65.92,225195.0,51.2692,51.2847,51.2459,51.2459,225195.0
2017-05-26 11:40:00,65.92,65.93,65.9,65.9,152170.0,51.2459,51.2536,51.2303,51.2303,152170.0
2017-05-26 11:45:00,65.9,65.92,65.88,65.91,182698.0,51.2303,51.2459,51.2148,51.2381,182698.0
2017-05-26 11:50:00,65.91,65.92,65.88,65.89,113092.0,51.2381,51.2459,51.2148,51.2225,113092.0
2017-05-26 11:55:00,65.89,65.89,65.87,65.88,117163.0,51.2225,51.2225,51.207,51.2148,117163.0
2017-05-26 12:00:00,65.88,65.91,65.88,65.9,290165.0,51.2148,51.2381,51.2148,51.2303,290165.0
2017-05-26 12:05:00,65.9,65.91,65.89,65.89,140119.0,51.2303,51.2381,51.2225,51.2225,140119.0
2017-05-26 12:10:00,65.89,65.9,65.87,65.88,290848.0,51.2225,51.2303,51.207,51.2148,290848.0
2017-05-26 12:15:00,65.88,65.9,65.88,65.89,267174.0,51.2148,51.2303,51.2148,51.2225,267174.0
2017-05-26 12:20:00,65.89,65.89,65.87,65.88,476385.0,51.2225,51.2225,51.207,51.2148,476385.0
2017-05-26 12:25:00,65.88,65.89,65.87,65.88,102180.0,51.2148,51.2225,51.207,51.2148,102180.0
2017-05-26 12:30:00,65.88,65.89,65.86,65.88,131598.0,51.2148,51.2225,51.1992,51.2148,131598.0
2017-05-26 12:35:00,65.88,65.9,65.87,65.9,162954.0,51.2148,51.2303,51.207,51.2303,162954.0
2017-05-26 12:40:00,65.9,65.92,65.89,65.92,130314.0,51.2303,51.2459,51.2225,51.2459,130314.0
2017-05-26 12:45:00,65.92,65.93,65.91,65.92,153489.0,51.2459,51.2536,51.2381,51.2459,153489.0
2017-05-26 12:50:00,65.92,65.93,65.91,65.92,206809.0,51.2459,51.2536,51.2381,51.2459,206809.0
2017-05-26 12:55:00,65.92,65.94,65.92,65.93,119040.0,51.2459,51.2614,51.2459,51.2536,119040.0
2017-05-26 13:00:00,65.93,65.95,65.92,65.93,247259.0,51.2536,51.2692,51.2459,51.2536,247259.0
2017-05-26 13:05:00,65.93,65.96,65.92,65.95,223729.0,51.2536,51.277,51.2459,51.2692,223729.0
2017-05-26 13:10:00,65.95,65.97,65.95,65.97,171442.0,51.2692,51.2847,51.2692,51.2847,171442.0
2017-05-26 13:15:00,65.97,65.97,65.93,65.94,646431.0,51.2847,51.2847,51.2536,51.2614,646431.0
2017-05-26 13:20:00,65.94,65.96,65.93,65.95,176212.0,51.2614,51.277,51.2536,51.2692,176212.0
2017-05-26 13:25:00,65.95,65.96,65.95,65.95,105089.0,51.2692,51.277,51.2692,51.2692,105089.0
2017-05-26 13:30:00,65.95,65.96,65.94,65.95,130598.0,51.2692,51.277,51.2614,51.2692,130598.0
2017-05-26 13:35:00,65.95,65.96,65.94,65.95,168597.0,51.2692,51.277,51.2614,51.2692,168597.0
2017-05-26 13:40:00,65.95,65.96,65.93,65.95,170505.0,51.2692,51.277,51.2536,51.2692,170505.0
2017-05-26 13:45:00,65.95,65.96,65.93,65.94,183191.0,51.2692,51.277,51.2536,51.2614,183191.0
2017-05-26 13:50:00,65.94,65.94,65.93,65.93,146997.0,51.2614,51.2614,51.2536,51.2536,146997.0
2017-05-26 13:55:00,65.93,65.95,65.92,65.94,227467.0,51.2536,51.2692,51.2459,51.2614,227467.0
2017-05-26 14:00:00,65.94,65.94,65.93,65.93,101753.0,51.2614,51.2614,51.2536,51.2536,101753.0
2017-05-26 14:05:00,65.93,65.95,65.92,65.94,172083.0,51.2536,51.2692,51.2459,51.2614,172083.0
2017-05-26 14:10:00,65.94,65.95,65.93,65.94,117457.0,51.2614,51.2692,51.2536,51.2614,117457.0
2017-05-26 14:15:00,65.94,65.94,65.93,65.94,125023.0,51.2614,51.2614,51.2536,51.2614,125023.0
2017-05-26 14:20:00,65.94,65.95,65.93,65.94,163293.0,51.2614,51.2692,51.2536,51.2614,163293.0
2017-05-26 14:25:00,65.94,65.96,65.94,65.96,113915.0,51.2614,51.277,51.2614,51.277,113915.0
2017-05-26 14:30:00,65.95,65.97,65.95,65.97,388968.0,51.2692,51.2847,51.2692,51.2847,388968.0
2017-05-26 14:35:00,65.97,65.97,65.96,65.97,88883.0,51.2847,51.2847,51.277,51.2847,88883.0
2017-05-26 14:40:00,65.97,65.97,65.96,65.96,123236.0,51.2847,51.2847,51.277,51.277,123236.0
2017-05-26 14:45:00,65.96,65.97,65.94,65.95,143910.0,51.277,51.2847,51.2614,51.2692,143910.0
2017-05-26 14:50:00,65.95,65.96,65.94,65.95,124950.0,51.2692,51.277,51.2614,51.2692,124950.0
2017-05-26 14:55:00,65.95,65.97,65.95,65.96,109030.0,51.2692,51.2847,51.2692,51.277,109030.0
2017-05-26 15:00:00,65.96,65.98,65.96,65.97,149415.0,51.277,51.2925,51.277,51.2847,149415.0
2017-05-26 15:05:00,65.97,65.98,65.95,65.95,193708.0,51.2847,51.2925,51.2692,51.2692,193708.0
2017-05-26 15:10:00,65.95,65.96,65.95,65.95,147148.0,51.2692,51.277,51.2692,51.2692,147148.0
2017-05-26 15:15:00,65.95,65.97,65.95,65.95,168948.0,51.2692,51.2847,51.2692,51.2692,168948.0
2017-05-26 15:20:00,65.95,65.96,65.94,65.95,165051.0,51.2692,51.277,51.2614,51.2692,165051.0
2017-05-26 15:25:00,65.95,65.97,65.95,65.95,153307.0,51.2692,51.2847,51.2692,51.2692,153307.0
2017-05-26 15:30:00,65.96,65.99,65.95,65.97,704193.0,51.277,51.3003,51.2692,51.2847,704193.0
2017-05-26 15:35:00,65.97,65.99,65.96,65.97,432717.0,51.2847,51.3003,51.277,51.2847,432717.0
2017-05-26 15:40:00,65.98,65.98,65.97,65.98,176451.0,51.2925,51.2925,51.2847,51.2925,176451.0
2017-05-26 15:45:00,65.98,65.98,65.96,65.97,249413.0,51.2925,51.2925,51.277,51.2847,249413.0
2017-05-26 15:50:00,65.97,66.0,65.96,66.0,1627193.0,51.2847,51.3081,51.277,51.3081,1627193.0
2017-05-26 15:55:00,66.0,66.06,65.97,66.05,6029938.0,51.3081,51.3547,51.2847,51.3469,6029938.0
2017-05-30 09:30:00,65.85,65.89,65.85,65.87,318610.0,51.1915,51.2225,51.1915,51.207,318610.0
2017-05-30 09:35:00,65.87,65.93,65.87,65.92,144649.0,51.207,51.2536,51.207,51.2459,144649.0
2017-05-30 09:40:00,65.93,65.97,65.91,65.96,113505.0,51.2536,51.2847,51.2381,51.277,113505.0
2017-05-30 09:45:00,65.95,65.98,65.94,65.96,286799.0,51.2692,51.2925,51.2614,51.277,286799.0
2017-05-30 09:50:00,65.97,65.99,65.96,65.98,231259.0,51.2847,51.3003,51.277,51.2925,231259.0
2017-05-30 09:55:00,65.98,66.0,65.98,65.98,135407.0,51.2925,51.3081,51.2925,51.2925,135407.0
2017-05-30 10:00:00,65.98,66.03,65.98,66.0,168874.0,51.2925,51.3314,51.2925,51.3081,168874.0
2017-05-30 10:05:00,66.0,66.01,65.95,65.96,245576.0,51.3081,51.3158,51.2692,51.277,245576.0
2017-05-30 10:10:00,65.96,65.97,65.94,65.94,233410.0,51.277,51.2847,51.2614,51.2614,233410.0
2017-05-30 10:15:00,65.94,65.94,65.88,65.92,135609.0,51.2614,51.2614,51.2148,51.2459,135609.0
2017-05-30 10:20:00,65.92,65.94,65.91,65.92,153089.0,51.2459,51.2614,51.2381,51.2459,153089.0
2017-05-30 10:25:00,65.92,65.94,65.92,65.92,130508.0,51.2459,51.2614,51.2459,51.2459,130508.0
2017-05-30 10:30:00,65.93,65.95,65.92,65.95,80246.0,51.2536,51.2692,51.2459,51.2692,80246.0
2017-05-30 10:35:00,65.95,65.96,65.93,65.94,283129.0,51.2692,51.277,51.2536,51.2614,283129.0
2017-05-30 10:40:00,65.94,65.97,65.93,65.96,103367.0,51.2614,51.2847,51.2536,51.277,103367.0
2017-05-30 10:45:00,65.96,65.96,65.94,65.95,449836.0,51.277,51.277,51.2614,51.2692,449836.0
2017-05-30 10:50:00,65.94,65.96,65.93,65.94,111545.0,51.2614,51.277,51.2536,51.2614,111545.0
2017-05-30 10:55:00,65.95,65.96,65.92,65.92,200101.0,51.2692,51.277,51.2459,51.2459,200101.0
2017-05-30 11:00:00,65.92,65.96,65.92,65.96,90619.0,51.2459,51.277,51.2459,51.277,90619.0
2017-05-30 11:05:00,65.96,65.97,65.96,65.97,58279.0,51.277,51.2847,51.277,51.2847,58279.0
2017-05-30 11:10:00,65.97,65.97,65.95,65.96,59252.0,51.2847,51.2847,51.2692,51.277,59252.0
2017-05-30 11:15:00,65.97,65.97,65.96,65.97,27846.0,51.2847,51.2847,51.277,51.2847,27846.0
2017-05-30 11:20:00,65.97,65.98,65.96,65.97,52469.0,51.2847,51.2925,51.277,51.2847,52469.0
2017-05-30 11:25:00,65.97,65.99,65.94,65.95,218142.0,51.2847,51.3003,51.2614,51.2692,218142.0
2017-05-30 11:30:00,65.95,65.99,65.94,65.98,242737.0,51.2692,51.3003,51.2614,51.2925,242737.0
2017-05-30 11:35:00,65.98,65.99,65.97,65.99,47231.0,51.2925,51.3003,51.2847,51.3003,47231.0
2017-05-30 11:40:00,65.99,65.99,65.94,65.95,90361.0,51.3003,51.3003,51.2614,51.2692,90361.0
2017-05-30 11:45:00,65.95,65.97,65.95,65.96,61466.0,51.2692,51.2847,51.2692,51.277,61466.0
2017-05-30 11:50:00,65.95,65.96,65.94,65.94,55484.0,51.2692,51.277,51.2614,51.2614,55484.0
2017-05-30 11:55:00,65.94,65.96,65.94,65.95,43188.0,51.2614,51.277,51.2614,51.2692,43188.0
2017-05-30 12:00:00,65.95,65.96,65.93,65.94,58805.0,51.2692,51.277,51.2536,51.2614,58805.0
2017-05-30 12:05:00,65.94,65.95,65.93,65.94,87143.0,51.2614,51.2692,51.2536,51.2614,87143.0
2017-05-30 12:10:00,65.94,65.95,65.92,65.92,98704.0,51.2614,51.2692,51.2459,51.2459,98704.0
2017-05-30 12:15:00,65.93,65.93,65.92,65.92,59372.0,51.2536,51.2536,51.2459,51.2459,59372.0
2017-05-30 12:20:00,65.92,65.94,65.92,65.92,105533.0,51.2459,51.2614,51.2459,51.2459,105533.0
2017-05-30 12:25:00,65.92,65.93,65.92,65.93,91849.0,51.2459,51.2536,51.2459,51.2536,91849.0
2017-05-30 12:30:00,65.92,65.94,65.92,65.94,106903.0,51.2459,51.2614,51.2459,51.2614,106903.0
2017-05-30 12:35:00,65.94,65.95,65.92,65.93,71895.0,51.2614,51.2692,51.2459,51.2536,71895.0
2017-05-30 12:40:00,65.93,65.94,65.93,65.93,10657.0,51.2536,51.2614,51.2536,51.2536,10657.0
2017-05-30 12:45:00,65.93,65.94,65.92,65.92,54539.0,51.2536,51.2614,51.2459,51.2459,54539.0
2017-05-30 12:50:00,65.92,65.93,65.92,65.92,34879.0,51.2459,51.2536,51.2459,51.2459,34879.0
2017-05-30 12:55:00,65.93,65.94,65.92,65.93,52124.0,51.2536,51.2614,51.2459,51.2536,52124.0
2017-05-30 13:00:00,65.93,65.95,65.93,65.94,41110.0,51.2536,51.2692,51.2536,51.2614,41110.0
2017-05-30 13:05:00,65.94,65.95,65.93,65.95,42534.0,51.2614,51.2692,51.2536,51.2692,42534.0
2017-05-30 13:10:00,65.94,65.95,65.94,65.94,14874.0,51.2614,51.2692,51.2614,51.2614,14874.0
2017-05-30 13:15:00,65.95,65.95,65.93,65.93,53758.0,51.2692,51.2692,51.2536,51.2536,53758.0
2017-05-30 13:20:00,65.93,65.94,65.92,65.92,67406.0,51.2536,51.2614,51.2459,51.2459,67406.0
2017-05-30 13:25:00,65.92,65.93,65.91,65.92,70341.0,51.2459,51.2536,51.2381,51.2459,70341.0
2017-05-30 13:30:00,65.92,65.94,65.91,65.92,116935.0,51.2459,51.2614,51.2381,51.2459,116935.0
2017-05-30 13:35:00,65.93,65.94,65.92,65.93,109434.0,51.2536,51.2614,51.2459,51.2536,109434.0
2017-05-30 13:40:00,65.94,65.94,65.93,65.94,54709.0,51.2614,51.2614,51.2536,51.2614,54709.0
2017-05-30 13:45:00,65.94,65.95,65.93,65.94,90042.0,51.2614,51.2692,51.2536,51.2614,90042.0
2017-05-30 13:50:00,65.95,65.95,65.94,65.95,32583.0,51.2692,51.2692,51.2614,51.2692,32583.0
2017-05-30 13:55:00,65.94,65.95,65.92,65.92,93330.0,51.2614,51.2692,51.2459,51.2459,93330.0
2017-05-30 14:00:00,65.92,65.94,65.92,65.92,128623.0,51.2459,51.2614,51.2459,51.2459,128623.0
2017-05-30 14:05:00,65.93,65.95,65.93,65.94,39981.0,51.2536,51.2692,51.2536,51.2614,39981.0
2017-05-30 14:10:00,65.94,65.95,65.94,65.94,30226.0,51.2614,51.2692,51.2614,51.2614,30226.0
2017-05-30 14:15:00,65.94,65.95,65.94,65.94,99430.0,51.2614,51.2692,51.2614,51.2614,99430.0
2017-05-30 14:20:00,65.95,65.95,65.94,65.95,62416.0,51.2692,51.2692,51.2614,51.2692,62416.0
2017-05-30 14:25:00,65.95,65.95,65.94,65.95,28921.0,51.2692,51.2692,51.2614,51.2692,28921.0
2017-05-30 14:30:00,65.95,65.95,65.94,65.95,79828.0,51.2692,51.2692,51.2614,51.2692,79828.0
2017-05-30 14:35:00,65.95,65.95,65.94,65.95,71508.0,51.2692,51.2692,51.2614,51.2692,71508.0
2017-05-30 14:40:00,65.95,65.97,65.94,65.97,72486.0,51.2692,51.2847,51.2614,51.2847,72486.0
2017-05-30 14:45:00,65.97,65.98,65.96,65.97,77370.0,51.2847,51.2925,51.277,51.2847,77370.0
2017-05-30 14:50:00,65.97,65.97,65.95,65.95,21673.0,51.2847,51.2847,51.2692,51.2692,21673.0
2017-05-30 14:55:00,65.95,65.96,65.95,65.96,49634.0,51.2692,51.277,51.2692,51.277,49634.0
2017-05-30 15:00:00,65.96,65.98,65.95,65.98,57022.0,51.277,51.2925,51.2692,51.2925,57022.0
2017-05-30 15:05:00,65.98,65.98,65.96,65.97,73381.0,51.2925,51.2925,51.277,51.2847,73381.0
2017-05-30 15:10:00,65.96,65.97,65.96,65.96,65353.0,51.277,51.2847,51.277,51.277,65353.0
2017-05-30 15:15:00,65.96,65.97,65.96,65.97,59839.0,51.277,51.2847,51.277,51.2847,59839.0
2017-05-30 15:20:00,65.96,65.97,65.95,65.95,79853.0,51.277,51.2847,51.2692,51.2692,79853.0
2017-05-30 15:25:00,65.95,65.96,65.95,65.95,86029.0,51.2692,51.277,51.2692,51.2692,86029.0
2017-05-30 15:30:00,65.96,65.96,65.95,65.95,108855.0,51.277,51.277,51.2692,51.2692,108855.0
2017-05-30 15:35:00,65.95,65.97,65.94,65.95,198510.0,51.2692,51.2847,51.2614,51.2692,198510.0
2017-05-30 15:40:00,65.94,65.95,65.94,65.94,57803.0,51.2614,51.2692,51.2614,51.2614,57803.0
2017-05-30 15:45:00,65.95,65.95,65.93,65.93,139535.0,51.2692,51.2692,51.2536,51.2536,139535.0
2017-05-30 15:50:00,65.94,65.94,65.91,65.91,430123.0,51.2614,51.2614,51.2381,51.2381,430123.0
2017-05-30 15:55:00,65.92,65.98,65.91,65.98,2744550.0,51.2459,51.2925,51.2381,51.2925,2744550.0
2017-05-31 09:30:00,66.32,66.34,66.29,66.31,425110.0,51.5568,51.5724,51.5335,51.5491,425110.0
2017-05-31 09:35:00,66.31,66.34,66.29,66.34,289965.0,51.5491,51.5724,51.5335,51.5724,289965.0
2017-05-31 09:40:00,66.34,66.37,66.33,66.36,579961.0,51.5724,51.5957,51.5646,51.5879,579961.0
2017-05-31 09:45:00,66.37,66.38,66.3,66.31,640596.0,51.5957,51.6035,51.5413,51.5491,640596.0
2017-05-31 09:50:00,66.31,66.34,66.27,66.27,357633.0,51.5491,51.5724,51.518,51.518,357633.0
2017-05-31 09:55:00,66.27,66.28,66.19,66.2,681507.0,51.518,51.5257,51.4558,51.4635,681507.0
2017-05-31 10:00:00,66.19,66.2,66.08,66.15,565277.0,51.4558,51.4635,51.3703,51.4247,565277.0
2017-05-31 10:05:00,66.14,66.15,66.06,66.09,409009.0,51.4169,51.4247,51.3547,51.378,409009.0
2017-05-31 10:10:00,66.1,66.14,66.05,66.14,369632.0,51.3858,51.4169,51.3469,51.4169,369632.0
2017-05-31 10:15:00,66.14,66.16,66.11,66.15,136480.0,51.4169,51.4324,51.3936,51.4247,136480.0
2017-05-31 10:20:00,66.15,66.16,66.09,66.11,285867.0,51.4247,51.4324,51.378,51.3936,285867.0
2017-05-31 10:25:00,66.11,66.14,66.1,66.14,138202.0,51.3936,51.4169,51.3858,51.4169,138202.0
2017-05-31 10:30:00,66.14,66.19,66.12,66.17,101043.0,51.4169,51.4558,51.4013,51.4402,101043.0
2017-05-31 10:35:00,66.17,66.2,66.15,66.16,81589.0,51.4402,51.4635,51.4247,51.4324,81589.0
2017-05-31 10:40:00,66.16,66.21,66.16,66.2,280302.0,51.4324,51.4713,51.4324,51.4635,280302.0
2017-05-31 10:45:00,66.2,66.22,66.18,66.2,189716.0,51.4635,51.4791,51.448,51.4635,189716.0
2017-05-31 10:50:00,66.2,66.27,66.19,66.25,240570.0,51.4635,51.518,51.4558,51.5024,240570.0
2017-05-31 10:55:00,66.26,66.35,66.25,66.34,394488.0,51.5102,51.5801,51.5024,51.5724,394488.0
2017-05-31 11:00:00,66.34,66.36,66.31,66.34,90170.0,51.5724,51.5879,51.5491,51.5724,90170.0
2017-05-31 11:05:00,66.34,66.36,66.3,66.3,73576.0,51.5724,51.5879,51.5413,51.5413,73576.0
2017-05-31 11:10:00,66.3,66.31,66.23,66.23,465682.0,51.5413,51.5491,51.4869,51.4869,465682.0
2017-05-31 11:15:00,66.23,66.25,66.21,66.23,166417.0,51.4869,51.5024,51.4713,51.4869,166417.0
2017-05-31 11:20:00,66.23,66.24,66.2,66.2,307593.0,51.4869,51.4946,51.4635,51.4635,307593.0
2017-05-31 11:25:00,66.21,66.21,66.1,66.11,1563724.0,51.4713,51.4713,51.3858,51.3936,1563724.0
2017-05-31 11:30:00,66.11,66.12,66.03,66.05,1506124.0,51.3936,51.4013,51.3314,51.3469,1506124.0
2017-05-31 11:35:00,66.04,66.09,66.02,66.06,568894.0,51.3392,51.378,51.3236,51.3547,568894.0
2017-05-31 11:40:00,66.06,66.13,66.06,66.1,250525.0,51.3547,51.4091,51.3547,51.3858,250525.0
2017-05-31 11:45:00,66.09,66.12,66.08,66.1,110633.0,51.378,51.4013,51.3703,51.3858,110633.0
2017-05-31 11:50:00,66.09,66.13,66.08,66.13,350107.0,51.378,51.4091,51.3703,51.4091,350107.0
2017-05-31 11:55:00,66.12,66.16,66.11,66.15,200329.0,51.4013,51.4324,51.3936,51.4247,200329.0
2017-05-31 12:00:00,66.15,66.16,66.13,66.15,134978.0,51.4247,51.4324,51.4091,51.4247,134978.0
2017-05-31 12:05:00,66.16,66.17,66.14,66.15,86110.0,51.4324,51.4402,51.4169,51.4247,86110.0
2017-05-31 12:10:00,66.15,66.15,66.12,66.13,67070.0,51.4247,51.4247,51.4013,51.4091,67070.0
2017-05-31 12:15:00,66.13,66.13,66.12,66.13,408787.0,51.4091,51.4091,51.4013,51.4091,408787.0
2017-05-31 12:20:00,66.13,66.13,66.11,66.12,125609.0,51.4091,51.4091,51.3936,51.4013,125609.0
2017-05-31 12:25:00,66.12,66.12,66.11,66.12,82913.0,51.4013,51.4013,51.3936,51.4013,82913.0
2017-05-31 12:30:00,66.12,66.14,66.11,66.13,48638.0,51.4013,51.4169,51.3936,51.4091,48638.0
2017-05-31 12:35:00,66.13,66.14,66.12,66.14,100182.0,51.4091,51.4169,51.4013,51.4169,100182.0
2017-05-31 12:40:00,66.14,66.17,66.14,66.17,203880.0,51.4169,51.4402,51.4169,51.4402,203880.0
2017-05-31 12:45:00,66.17,66.17,66.15,66.16,161211.0,51.4402,51.4402,51.4247,51.4324,161211.0
2017-05-31 12:50:00,66.15,66.16,66.13,66.14,357438.0,51.4247,51.4324,51.4091,51.4169,357438.0
2017-05-31 12:55:00,66.14,66.15,66.11,66.12,217421.0,51.4169,51.4247,51.3936,51.4013,217421.0
2017-05-31 13:00:00,66.12,66.16,66.12,66.16,182843.0,51.4013,51.4324,51.4013,51.4324,182843.0
2017-05-31 13:05:00,66.16,66.17,66.15,66.16,268385.0,51.4324,51.4402,51.4247,51.4324,268385.0
2017-05-31 13:10:00,66.16,66.18,66.15,66.16,152348.0,51.4324,51.448,51.4247,51.4324,152348.0
2017-05-31 13:15:00,66.16,66.17,66.12,66.13,126909.0,51.4324,51.4402,51.4013,51.4091,126909.0
2017-05-31 13:20:00,66.13,66.14,66.1,66.11,189706.0,51.4091,51.4169,51.3858,51.3936,189706.0
2017-05-31 13:25:00,66.11,66.11,66.1,66.11,112821.0,51.3936,51.3936,51.3858,51.3936,112821.0
2017-05-31 13:30:00,66.11,66.11,66.1,66.1,86139.0,51.3936,51.3936,51.3858,51.3858,86139.0
2017-05-31 13:35:00,66.1,66.11,66.09,66.1,132045.0,51.3858,51.3936,51.378,51.3858,132045.0
2017-05-31 13:40:00,66.1,66.1,66.09,66.09,241954.0,51.3858,51.3858,51.378,51.378,241954.0
2017-05-31 13:45:00,66.1,66.11,66.09,66.11,364877.0,51.3858,51.3936,51.378,51.3936,364877.0
2017-05-31 13:50:00,66.11,66.16,66.1,66.14,219405.0,51.3936,51.4324,51.3858,51.4169,219405.0
2017-05-31 13:55:00,66.15,66.15,66.13,66.14,42477.0,51.4247,51.4247,51.4091,51.4169,42477.0
2017-05-31 14:00:00,66.14,66.14,66.1,66.1,208570.0,51.4169,51.4169,51.3858,51.3858,208570.0
2017-05-31 14:05:00,66.11,66.12,66.08,66.09,36113.0,51.3936,51.4013,51.3703,51.378,36113.0
2017-05-31 14:10:00,66.09,66.1,66.05,66.08,91862.0,51.378,51.3858,51.3469,51.3703,91862.0
2017-05-31 14:15:00,66.08,66.11,66.08,66.11,70214.0,51.3703,51.3936,51.3703,51.3936,70214.0
2017-05-31 14:20:00,66.1,66.12,66.09,66.1,29853.0,51.3858,51.4013,51.378,51.3858,29853.0
2017-05-31 14:25:00,66.1,66.11,66.09,66.11,65278.0,51.3858,51.3936,51.378,51.3936,65278.0
2017-05-31 14:30:00,66.11,66.12,66.1,66.12,82666.0,51.3936,51.4013,51.3858,51.4013,82666.0
2017-05-31 14:35:00,66.12,66.13,66.11,66.13,54852.0,51.4013,51.4091,51.3936,51.4091,54852.0
2017-05-31 14:40:00,66.13,66.14,66.12,66.14,52554.0,51.4091,51.4169,51.4013,51.4169,52554.0
2017-05-31 14:45:00,66.14,66.14,66.12,66.12,113968.0,51.4169,51.4169,51.4013,51.4013,113968.0
2017-05-31 14:50:00,66.12,66.14,66.11,66.14,157239.0,51.4013,51.4169,51.3936,51.4169,157239.0
2017-05-31 14:55:00,66.14,66.16,66.13,66.14,108952.0,51.4169,51.4324,51.4091,51.4169,108952.0
2017-05-31 15:00:00,66.15,66.17,66.13,66.14,166681.0,51.4247,51.4402,51.4091,51.4169,166681.0
2017-05-31 15:05:00,66.13,66.14,66.08,66.09,3241509.0,51.4091,51.4169,51.3703,51.378,3241509.0
2017-05-31 15:10:00,66.08,66.11,66.08,66.1,76276.0,51.3703,51.3936,51.3703,51.3858,76276.0
2017-05-31 15:15:00,66.11,66.12,66.1,66.11,51360.0,51.3936,51.4013,51.3858,51.3936,51360.0
2017-05-31 15:20:00,66.11,66.12,66.1,66.1,42291.0,51.3936,51.4013,51.3858,51.3858,42291.0
2017-05-31 15:25:00,66.11,66.11,66.1,66.11,144786.0,51.3936,51.3936,51.3858,51.3936,144786.0
2017-05-31 15:30:00,66.11,66.12,66.1,66.12,135366.0,51.3936,51.4013,51.3858,51.4013,135366.0
2017-05-31 15:35:00,66.12,66.12,66.1,66.11,102614.0,51.4013,51.4013,51.3858,51.3936,102614.0
2017-05-31 15:40:00,66.11,66.13,66.1,66.11,411518.0,51.3936,51.4091,51.3858,51.3936,411518.0
2017-05-31 15:45:00,66.12,66.12,66.09,66.11,482314.0,51.4013,51.4013,51.378,51.3936,482314.0
2017-05-31 15:50:00,66.11,66.11,66.04,66.05,1567662.0,51.3936,51.3936,51.3392,51.3469,1567662.0
2017-05-31 15:55:00,66.05,66.1,66.04,66.05,2972645.0,51.3469,51.3858,51.3392,51.3469,2972645.0
2017-06-01 09:30:00,66.31,66.33,66.28,66.3,512354.0,51.5491,51.5646,51.5257,51.5413,512354.0
2017-06-01 09:35:00,66.3,66.32,66.27,66.31,166349.0,51.5413,51.5568,51.518,51.5491,166349.0
2017-06-01 09:40:00,66.31,66.33,66.3,66.33,112248.0,51.5491,51.5646,51.5413,51.5646,112248.0
2017-06-01 09:45:00,66.33,66.37,66.32,66.36,144105.0,51.5646,51.5957,51.5568,51.5879,144105.0
2017-06-01 09:50:00,66.37,66.39,66.32,66.33,102666.0,51.5957,51.6112,51.5568,51.5646,102666.0
2017-06-01 09:55:00,66.32,66.35,66.31,66.31,400314.0,51.5568,51.5801,51.5491,51.5491,400314.0
2017-06-01 10:00:00,66.31,66.38,66.29,66.33,1367792.0,51.5491,51.6035,51.5335,51.5646,1367792.0
2017-06-01 10:05:00,66.33,66.34,66.29,66.3,237010.0,51.5646,51.5724,51.5335,51.5413,237010.0
2017-06-01 10:10:00,66.29,66.33,66.28,66.33,199666.0,51.5335,51.5646,51.5257,51.5646,199666.0
2017-06-01 10:15:00,66.33,66.33,66.25,66.27,3706468.0,51.5646,51.5646,51.5024,51.518,3706468.0
2017-06-01 10:20:00,66.27,66.3,66.26,66.28,1064504.0,51.518,51.5413,51.5102,51.5257,1064504.0
2017-06-01 10:25:00,66.28,66.31,66.27,66.31,108285.0,51.5257,51.5491,51.518,51.5491,108285.0
2017-06-01 10:30:00,66.31,66.31,66.25,66.26,170237.0,51.5491,51.5491,51.5024,51.5102,170237.0
2017-06-01 10:35:00,66.26,66.27,66.24,66.26,318698.0,51.5102,51.518,51.4946,51.5102,318698.0
2017-06-01 10:40:00,66.26,66.28,66.25,66.26,577781.0,51.5102,51.5257,51.5024,51.5102,577781.0
2017-06-01 10:45:00,66.26,66.3,66.25,66.28,281628.0,51.5102,51.5413,51.5024,51.5257,281628.0
2017-06-01 10:50:00,66.28,66.3,66.25,66.3,179074.0,51.5257,51.5413,51.5024,51.5413,179074.0
2017-06-01 10:55:00,66.3,66.32,66.28,66.31,223792.0,51.5413,51.5568,51.5257,51.5491,223792.0
2017-06-01 11:00:00,66.32,66.33,66.3,66.3,222690.0,51.5568,51.5646,51.5413,51.5413,222690.0
2017-06-01 11:05:00,66.31,66.35,66.31,66.34,310766.0,51.5491,51.5801,51.5491,51.5724,310766.0
2017-06-01 11:10:00,66.34,66.35,66.31,66.32,194203.0,51.5724,51.5801,51.5491,51.5568,194203.0
2017-06-01 11:15:00,66.32,66.34,66.32,66.33,106196.0,51.5568,51.5724,51.5568,51.5646,106196.0
2017-06-01 11:20:00,66.33,66.35,66.32,66.34,174849.0,51.5646,51.5801,51.5568,51.5724,174849.0
2017-06-01 11:25:00,66.34,66.34,66.33,66.34,479066.0,51.5724,51.5724,51.5646,51.5724,479066.0
2017-06-01 11:30:00,66.34,66.36,66.33,66.36,349187.0,51.5724,51.5879,51.5646,51.5879,349187.0
2017-06-01 11:35:00,66.36,66.37,66.32,66.33,261277.0,51.5879,51.5957,51.5568,51.5646,261277.0
2017-06-01 11:40:00,66.33,66.35,66.32,66.34,389206.0,51.5646,51.5801,51.5568,51.5724,389206.0
2017-06-01 11:45:00,66.33,66.34,66.32,66.34,84112.0,51.5646,51.5724,51.5568,51.5724,84112.0
2017-06-01 11:50:00,66.33,66.36,66.33,66.36,50037.0,51.5646,51.5879,51.5646,51.5879,50037.0
2017-06-01 11:55:00,66.36,66.37,66.35,66.36,130232.0,51.5879,51.5957,51.5801,51.5879,130232.0
2017-06-01 12:00:00,66.37,66.38,66.36,66.37,65069.0,51.5957,51.6035,51.5879,51.5957,65069.0
2017-06-01 12:05:00,66.37,66.39,66.36,66.38,137481.0,51.5957,51.6112,51.5879,51.6035,137481.0
2017-06-01 12:10:00,66.38,66.38,66.37,66.38,77901.0,51.6035,51.6035,51.5957,51.6035,77901.0
2017-06-01 12:15:00,66.38,66.39,66.37,66.38,74979.0,51.6035,51.6112,51.5957,51.6035,74979.0
2017-06-01 12:20:00,66.38,66.39,66.37,66.38,278419.0,51.6035,51.6112,51.5957,51.6035,278419.0
2017-06-01 12:25:00,66.38,66.38,66.34,66.37,190443.0,51.6035,51.6035,51.5724,51.5957,190443.0
2017-06-01 12:30:00,66.38,66.4,66.37,66.4,45511.0,51.6035,51.619,51.5957,51.619,45511.0
2017-06-01 12:35:00,66.4,66.4,66.37,66.38,30936.0,51.619,51.619,51.5957,51.6035,30936.0
2017-06-01 12:40:00,66.38,66.38,66.37,66.38,11050.0,51.6035,51.6035,51.5957,51.6035,11050.0
2017-06-01 12:45:00,66.38,66.38,66.37,66.38,38370.0,51.6035,51.6035,51.5957,51.6035,38370.0
2017-06-01 12:50:00,66.38,66.42,66.37,66.42,41912.0,51.6035,51.6346,51.5957,51.6346,41912.0
2017-06-01 12:55:00,66.42,66.44,66.41,66.42,86488.0,51.6346,51.6501,51.6268,51.6346,86488.0
2017-06-01 13:00:00,66.42,66.44,66.42,66.44,104932.0,51.6346,51.6501,51.6346,51.6501,104932.0
2017-06-01 13:05:00,66.44,66.47,66.43,66.45,177041.0,51.6501,51.6734,51.6423,51.6579,177041.0
2017-06-01 13:10:00,66.45,66.46,66.45,66.46,72845.0,51.6579,51.6657,51.6579,51.6657,72845.0
2017-06-01 13:15:00,66.45,66.47,66.45,66.46,33683.0,51.6579,51.6734,51.6579,51.6657,33683.0
2017-06-01 13:20:00,66.46,66.48,66.46,66.47,140279.0,51.6657,51.6812,51.6657,51.6734,140279.0
2017-06-01 13:25:00,66.47,66.48,66.47,66.48,26965.0,51.6734,51.6812,51.6734,51.6812,26965.0
2017-06-01 13:30:00,66.47,66.48,66.46,66.47,38361.0,51.6734,51.6812,51.6657,51.6734,38361.0
2017-06-01 13:35:00,66.46,66.47,66.45,66.45,39120.0,51.6657,51.6734,51.6579,51.6579,39120.0
2017-06-01 13:40:00,66.45,66.45,66.43,66.44,86041.0,51.6579,51.6579,51.6423,51.6501,86041.0
2017-06-01 13:45:00,66.44,66.48,66.43,66.47,274188.0,51.6501,51.6812,51.6423,51.6734,274188.0
2017-06-01 13:50:00,66.47,66.48,66.45,66.45,46857.0,51.6734,51.6812,51.6579,51.6579,46857.0
2017-06-01 13:55:00,66.46,66.47,66.45,66.47,114462.0,51.6657,51.6734,51.6579,51.6734,114462.0
2017-06-01 14:00:00,66.47,66.49,66.46,66.48,571084.0,51.6734,51.689,51.6657,51.6812,571084.0
2017-06-01 14:05:00,66.48,66.49,66.48,66.48,195525.0,51.6812,51.689,51.6812,51.6812,195525.0
2017-06-01 14:10:00,66.48,66.49,66.47,66.48,59455.0,51.6812,51.689,51.6734,51.6812,59455.0
2017-06-01 14:15:00,66.48,66.49,66.47,66.49,138661.0,51.6812,51.689,51.6734,51.689,138661.0
2017-06-01 14:20:00,66.49,66.5,66.49,66.5,129532.0,51.689,51.6968,51.689,51.6968,129532.0
2017-06-01 14:25:00,66.5,66.5,66.48,66.48,52252.0,51.6968,51.6968,51.6812,51.6812,52252.0
2017-06-01 14:30:00,66.48,66.49,66.47,66.48,63141.0,51.6812,51.689,51.6734,51.6812,63141.0
2017-06-01 14:35:00,66.48,66.49,66.47,66.48,150483.0,51.6812,51.689,51.6734,51.6812,150483.0
2017-06-01 14:40:00,66.48,66.5,66.48,66.49,143811.0,51.6812,51.6968,51.6812,51.689,143811.0
2017-06-01 14:45:00,66.49,66.51,66.49,66.5,232444.0,51.689,51.7045,51.689,51.6968,232444.0
2017-06-01 14:50:00,66.5,66.5,66.48,66.49,96751.0,51.6968,51.6968,51.6812,51.689,96751.0
2017-06-01 14:55:00,66.48,66.49,66.46,66.47,253025.0,51.6812,51.689,51.6657,51.6734,253025.0
2017-06-01 15:00:00,66.47,66.48,66.46,66.46,166018.0,51.6734,51.6812,51.6657,51.6657,166018.0
2017-06-01 15:05:00,66.47,66.47,66.45,66.45,67116.0,51.6734,51.6734,51.6579,51.6579,67116.0
2017-06-01 15:10:00,66.45,66.47,66.45,66.47,323961.0,51.6579,51.6734,51.6579,51.6734,323961.0
2017-06-01 15:15:00,66.47,66.48,66.46,66.48,227116.0,51.6734,51.6812,51.6657,51.6812,227116.0
2017-06-01 15:20:00,66.48,66.49,66.47,66.48,123498.0,51.6812,51.689,51.6734,51.6812,123498.0
2017-06-01 15:25:00,66.48,66.49,66.46,66.47,103576.0,51.6812,51.689,51.6657,51.6734,103576.0
2017-06-01 15:30:00,66.47,66.49,66.46,66.48,200864.0,51.6734,51.689,51.6657,51.6812,200864.0
2017-06-01 15:35:00,66.48,66.49,66.46,66.47,198630.0,51.6812,51.689,51.6657,51.6734,198630.0
2017-06-01 15:40:00,66.47,66.47,66.46,66.46,246338.0,51.6734,51.6734,51.6657,51.6657,246338.0
2017-06-01 15:45:00,66.46,66.49,66.46,66.48,380897.0,51.6657,51.689,51.6657,51.6812,380897.0
2017-06-01 15:50:00,66.48,66.49,66.46,66.47,678909.0,51.6812,51.689,51.6657,51.6734,678909.0
2017-06-01 15:55:00,66.47,66.5,66.46,66.49,1992545.0,51.6734,51.6968,51.6657,51.689,1992545.0
2017-06-02 09:30:00,66.96,67.01,66.94,66.97,709307.0,52.0544,52.0932,52.0388,52.0621,709307.0
2017-06-02 09:35:00,66.97,66.98,66.93,66.93,786951.0,52.0621,52.0699,52.031,52.031,786951.0
2017-06-02 09:40:00,66.93,66.94,66.9,66.92,617659.0,52.031,52.0388,52.0077,52.0233,617659.0
2017-06-02 09:45:00,66.92,66.95,66.89,66.95,369659.0,52.0233,52.0466,51.9999,52.0466,369659.0
2017-06-02 09:50:00,66.94,66.97,66.92,66.94,313111.0,52.0388,52.0621,52.0233,52.0388,313111.0
2017-06-02 09:55:00,66.94,66.94,66.87,66.88,313676.0,52.0388,52.0388,51.9844,51.9922,313676.0
2017-06-02 10:00:00,66.89,66.93,66.86,66.92,348202.0,51.9999,52.031,51.9766,52.0233,348202.0
2017-06-02 10:05:00,66.92,66.94,66.91,66.92,179626.0,52.0233,52.0388,52.0155,52.0233,179626.0
2017-06-02 10:10:00,66.92,66.93,66.89,66.92,102672.0,52.0233,52.031,51.9999,52.0233,102672.0
2017-06-02 10:15:00,66.93,66.95,66.91,66.93,138829.0,52.031,52.0466,52.0155,52.031,138829.0
2017-06-02 10:20:00,66.93,66.94,66.91,66.93,100288.0,52.031,52.0388,52.0155,52.031,100288.0
2017-06-02 10:25:00,66.92,66.94,66.91,66.93,94138.0,52.0233,52.0388,52.0155,52.031,94138.0
2017-06-02 10:30:00,66.93,66.97,66.93,66.94,311685.0,52.031,52.0621,52.031,52.0388,311685.0
2017-06-02 10:35:00,66.95,66.97,66.93,66.97,195855.0,52.0466,52.0621,52.031,52.0621,195855.0
2017-06-02 10:40:00,66.96,67.0,66.96,67.0,241891.0,52.0544,52.0855,52.0544,52.0855,241891.0
2017-06-02 10:45:00,67.0,67.01,66.97,66.98,186949.0,52.0855,52.0932,52.0621,52.0699,186949.0
2017-06-02 10:50:00,66.99,67.01,66.98,67.01,97616.0,52.0777,52.0932,52.0699,52.0932,97616.0
2017-06-02 10:55:00,67.01,67.04,67.0,67.03,115973.0,52.0932,52.1166,52.0855,52.1088,115973.0
2017-06-02 11:00:00,67.03,67.04,67.01,67.03,80639.0,52.1088,52.1166,52.0932,52.1088,80639.0
2017-06-02 11:05:00,67.03,67.03,67.01,67.01,247922.0,52.1088,52.1088,52.0932,52.0932,247922.0
2017-06-02 11:10:00,67.02,67.03,67.01,67.02,209465.0,52.101,52.1088,52.0932,52.101,209465.0
2017-06-02 11:15:00,67.02,67.03,67.01,67.01,171962.0,52.101,52.1088,52.0932,52.0932,171962.0
2017-06-02 11:20:00,67.02,67.03,67.0,67.0,200465.0,52.101,52.1088,52.0855,52.0855,200465.0
2017-06-02 11:25:00,67.01,67.02,66.99,67.01,343314.0,52.0932,52.101,52.0777,52.0932,343314.0
2017-06-02 11:30:00,67.02,67.06,67.01,67.06,501347.0,52.101,52.1321,52.0932,52.1321,501347.0
2017-06-02 11:35:00,67.06,67.08,67.05,67.08,315899.0,52.1321,52.1476,52.1243,52.1476,315899.0
2017-06-02 11:40:00,67.08,67.09,67.07,67.08,172532.0,52.1476,52.1554,52.1399,52.1476,172532.0
2017-06-02 11:45:00,67.08,67.09,67.07,67.08,233221.0,52.1476,52.1554,52.1399,52.1476,233221.0
2017-06-02 11:50:00,67.08,67.08,67.06,67.06,130599.0,52.1476,52.1476,52.1321,52.1321,130599.0
2017-06-02 11:55:00,67.07,67.08,67.06,67.07,52704.0,52.1399,52.1476,52.1321,52.1399,52704.0
2017-06-02 12:00:00,67.07,67.08,67.06,67.08,449510.0,52.1399,52.1476,52.1321,52.1476,449510.0
2017-06-02 12:05:00,67.07,67.08,67.05,67.07,68760.0,52.1399,52.1476,52.1243,52.1399,68760.0
2017-06-02 12:10:00,67.07,67.07,67.06,67.06,217283.0,52.1399,52.1399,52.1321,52.1321,217283.0
2017-06-02 12:15:00,67.07,67.1,67.06,67.09,60126.0,52.1399,52.1632,52.1321,52.1554,60126.0
2017-06-02 12:20:00,67.1,67.13,67.09,67.11,132618.0,52.1632,52.1865,52.1554,52.171,132618.0
2017-06-02 12:25:00,67.12,67.12,67.09,67.11,128844.0,52.1787,52.1787,52.1554,52.171,128844.0
2017-06-02 12:30:00,67.11,67.11,67.08,67.09,100210.0,52.171,52.171,52.1476,52.1554,100210.0
2017-06-02 12:35:00,67.08,67.09,67.07,67.08,41007.0,52.1476,52.1554,52.1399,52.1476,41007.0
2017-06-02 12:40:00,67.08,67.09,67.08,67.09,45840.0,52.1476,52.1554,52.1476,52.1554,45840.0
2017-06-02 12:45:00,67.09,67.1,67.08,67.08,40746.0,52.1554,52.1632,52.1476,52.1476,40746.0
2017-06-02 12:50:00,67.09,67.1,67.08,67.1,66392.0,52.1554,52.1632,52.1476,52.1632,66392.0
2017-06-02 12:55:00,67.1,67.11,67.09,67.11,81344.0,52.1632,52.171,52.1554,52.171,81344.0
2017-06-02 13:00:00,67.1,67.12,67.09,67.11,237624.0,52.1632,52.1787,52.1554,52.171,237624.0
2017-06-02 13:05:00,67.11,67.12,67.08,67.09,45851.0,52.171,52.1787,52.1476,52.1554,45851.0
2017-06-02 13:10:00,67.09,67.1,67.08,67.1,42243.0,52.1554,52.1632,52.1476,52.1632,42243.0
2017-06-02 13:15:00,67.1,67.1,67.09,67.09,32973.0,52.1632,52.1632,52.1554,52.1554,32973.0
2017-06-02 13:20:00,67.1,67.11,67.09,67.11,253704.0,52.1632,52.171,52.1554,52.171,253704.0
2017-06-02 13:25:00,67.11,67.12,67.1,67.12,45076.0,52.171,52.1787,52.1632,52.1787,45076.0
2017-06-02 13:30:00,67.12,67.14,67.11,67.14,87243.0,52.1787,52.1943,52.171,52.1943,87243.0
2017-06-02 13:35:00,67.14,67.14,67.13,67.13,68138.0,52.1943,52.1943,52.1865,52.1865,68138.0
2017-06-02 13:40:00,67.13,67.13,67.12,67.12,68133.0,52.1865,52.1865,52.1787,52.1787,68133.0
2017-06-02 13:45:00,67.12,67.14,67.12,67.13,87866.0,52.1787,52.1943,52.1787,52.1865,87866.0
2017-06-02 13:50:00,67.13,67.14,67.12,67.14,174754.0,52.1865,52.1943,52.1787,52.1943,174754.0
2017-06-02 13:55:00,67.14,67.14,67.13,67.14,94644.0,52.1943,52.1943,52.1865,52.1943,94644.0
2017-06-02 14:00:00,67.14,67.14,67.13,67.14,107706.0,52.1943,52.1943,52.1865,52.1943,107706.0
2017-06-02 14:05:00,67.14,67.14,67.13,67.13,66262.0,52.1943,52.1943,52.1865,52.1865,66262.0
2017-06-02 14:10:00,67.14,67.14,67.13,67.14,163970.0,52.1943,52.1943,52.1865,52.1943,163970.0
2017-06-02 14:15:00,67.14,67.16,67.13,67.15,175599.0,52.1943,52.2098,52.1865,52.2021,175599.0
2017-06-02 14:20:00,67.15,67.16,67.14,67.15,107449.0,52.2021,52.2098,52.1943,52.2021,107449.0
2017-06-02 14:25:00,67.15,67.15,67.13,67.13,39468.0,52.2021,52.2021,52.1865,52.1865,39468.0
2017-06-02 14:30:00,67.13,67.14,67.12,67.14,77297.0,52.1865,52.1943,52.1787,52.1943,77297.0
2017-06-02 14:35:00,67.13,67.14,67.13,67.13,20316.0,52.1865,52.1943,52.1865,52.1865,20316.0
2017-06-02 14:40:00,67.13,67.14,67.13,67.13,98764.0,52.1865,52.1943,52.1865,52.1865,98764.0
2017-06-02 14:45:00,67.13,67.14,67.13,67.14,91368.0,52.1865,52.1943,52.1865,52.1943,91368.0
2017-06-02 14:50:00,67.13,67.15,67.13,67.14,489745.0,52.1865,52.2021,52.1865,52.1943,489745.0
2017-06-02 14:55:00,67.13,67.15,67.13,67.15,114652.0,52.1865,52.2021,52.1865,52.2021,114652.0
2017-06-02 15:00:00,67.14,67.17,67.14,67.16,212011.0,52.1943,52.2176,52.1943,52.2098,212011.0
2017-06-02 15:05:00,67.16,67.17,67.15,67.16,79052.0,52.2098,52.2176,52.2021,52.2098,79052.0
2017-06-02 15:10:00,67.17,67.17,67.15,67.16,40877.0,52.2176,52.2176,52.2021,52.2098,40877.0
2017-06-02 15:15:00,67.16,67.16,67.15,67.16,112463.0,52.2098,52.2098,52.2021,52.2098,112463.0
2017-06-02 15:20:00,67.16,67.19,67.16,67.19,52602.0,52.2098,52.2332,52.2098,52.2332,52602.0
2017-06-02 15:25:00,67.19,67.2,67.18,67.19,70603.0,52.2332,52.2409,52.2254,52.2332,70603.0
2017-06-02 15:30:00,67.2,67.22,67.19,67.22,114756.0,52.2409,52.2565,52.2332,52.2565,114756.0
2017-06-02 15:35:00,67.22,67.23,67.21,67.23,308715.0,52.2565,52.2643,52.2487,52.2643,308715.0
2017-06-02 15:40:00,67.22,67.24,67.21,67.22,279175.0,52.2565,52.272,52.2487,52.2565,279175.0
2017-06-02 15:45:00,67.22,67.22,67.17,67.17,371735.0,52.2565,52.2565,52.2176,52.2176,371735.0
2017-06-02 15:50:00,67.18,67.2,67.17,67.19,835164.0,52.2254,52.2409,52.2176,52.2332,835164.0
2017-06-02 15:55:00,67.19,67.22,67.18,67.21,2660270.0,52.2332,52.2565,52.2254,52.2487,2660270.0
2017-06-05 09:30:00,66.86,66.87,66.81,66.81,401539.0,51.9766,51.9844,51.9378,51.9378,401539.0
2017-06-05 09:35:00,66.81,66.83,66.8,66.81,107306.0,51.9378,51.9533,51.93,51.9378,107306.0
2017-06-05 09:40:00,66.81,66.82,66.77,66.78,326738.0,51.9378,51.9455,51.9067,51.9144,326738.0
2017-06-05 09:45:00,66.78,66.8,66.77,66.8,282870.0,51.9144,51.93,51.9067,51.93,282870.0
2017-06-05 09:50:00,66.8,66.81,66.77,66.78,272707.0,51.93,51.9378,51.9067,51.9144,272707.0
2017-06-05 09:55:00,66.78,66.84,66.78,66.83,70690.0,51.9144,51.9611,51.9144,51.9533,70690.0
2017-06-05 10:00:00,66.84,66.89,66.83,66.86,90028.0,51.9611,51.9999,51.9533,51.9766,90028.0
2017-06-05 10:05:00,66.85,66.87,66.85,66.86,99796.0,51.9688,51.9844,51.9688,51.9766,99796.0
2017-06-05 10:10:00,66.87,66.88,66.86,66.88,134441.0,51.9844,51.9922,51.9766,51.9922,134441.0
2017-06-05 10:15:00,66.87,66.89,66.85,66.86,83670.0,51.9844,51.9999,51.9688,51.9766,83670.0
2017-06-05 10:20:00,66.86,66.87,66.84,66.87,75562.0,51.9766,51.9844,51.9611,51.9844,75562.0
2017-06-05 10:25:00,66.87,66.89,66.86,66.88,61524.0,51.9844,51.9999,51.9766,51.9922,61524.0
2017-06-05 10:30:00,66.88,66.88,66.85,66.86,67864.0,51.9922,51.9922,51.9688,51.9766,67864.0
2017-06-05 10:35:00,66.86,66.88,66.85,66.86,146414.0,51.9766,51.9922,51.9688,51.9766,146414.0
2017-06-05 10:40:00,66.86,66.88,66.85,66.88,304720.0,51.9766,51.9922,51.9688,51.9922,304720.0
2017-06-05 10:45:00,66.88,66.88,66.85,66.88,56957.0,51.9922,51.9922,51.9688,51.9922,56957.0
2017-06-05 10:50:00,66.88,66.88,66.86,66.88,28836.0,51.9922,51.9922,51.9766,51.9922,28836.0
2017-06-05 10:55:00,66.88,66.88,66.86,66.86,64532.0,51.9922,51.9922,51.9766,51.9766,64532.0
2017-06-05 11:00:00,66.87,66.87,66.81,66.83,144875.0,51.9844,51.9844,51.9378,51.9533,144875.0
2017-06-05 11:05:00,66.83,66.84,66.82,66.82,118448.0,51.9533,51.9611,51.9455,51.9455,118448.0
2017-06-05 11:10:00,66.83,66.84,66.82,66.84,106864.0,51.9533,51.9611,51.9455,51.9611,106864.0
2017-06-05 11:15:00,66.84,66.85,66.83,66.84,82249.0,51.9611,51.9688,51.9533,51.9611,82249.0
2017-06-05 11:20:00,66.84,66.85,66.83,66.84,100632.0,51.9611,51.9688,51.9533,51.9611,100632.0
2017-06-05 11:25:00,66.83,66.84,66.79,66.8,172679.0,51.9533,51.9611,51.9222,51.93,172679.0
2017-06-05 11:30:00,66.8,66.81,66.77,66.8,288902.0,51.93,51.9378,51.9067,51.93,288902.0
2017-06-05 11:35:00,66.79,66.82,66.79,66.81,72391.0,51.9222,51.9455,51.9222,51.9378,72391.0
2017-06-05 11:40:00,66.81,66.82,66.8,66.81,28871.0,51.9378,51.9455,51.93,51.9378,28871.0
2017-06-05 11:45:00,66.81,66.81,66.8,66.81,96430.0,51.9378,51.9378,51.93,51.9378,96430.0
2017-06-05 11:50:00,66.81,66.81,66.8,66.81,65426.0,51.9378,51.9378,51.93,51.9378,65426.0
2017-06-05 11:55:00,66.81,66.82,66.8,66.81,195364.0,51.9378,51.9455,51.93,51.9378,195364.0
2017-06-05 12:00:00,66.81,66.84,66.81,66.84,313215.0,51.9378,51.9611,51.9378,51.9611,313215.0
2017-06-05 12:05:00,66.84,66.85,66.83,66.84,255079.0,51.9611,51.9688,51.9533,51.9611,255079.0
2017-06-05 12:10:00,66.84,66.85,66.83,66.84,96323.0,51.9611,51.9688,51.9533,51.9611,96323.0
2017-06-05 12:15:00,66.85,66.85,66.84,66.84,31942.0,51.9688,51.9688,51.9611,51.9611,31942.0
2017-06-05 12:20:00,66.84,66.85,66.84,66.85,23599.0,51.9611,51.9688,51.9611,51.9688,23599.0
2017-06-05 12:25:00,66.85,66.85,66.84,66.85,37528.0,51.9688,51.9688,51.9611,51.9688,37528.0
2017-06-05 12:30:00,66.84,66.85,66.83,66.85,167926.0,51.9611,51.9688,51.9533,51.9688,167926.0
2017-06-05 12:35:00,66.85,66.85,66.84,66.84,146791.0,51.9688,51.9688,51.9611,51.9611,146791.0
2017-06-05 12:40:00,66.84,66.85,66.84,66.84,91216.0,51.9611,51.9688,51.9611,51.9611,91216.0
2017-06-05 12:45:00,66.84,66.85,66.84,66.84,55181.0,51.9611,51.9688,51.9611,51.9611,55181.0
2017-06-05 12:50:00,66.84,66.85,66.84,66.84,48930.0,51.9611,51.9688,51.9611,51.9611,48930.0
2017-06-05 12:55:00,66.84,66.85,66.84,66.84,32665.0,51.9611,51.9688,51.9611,51.9611,32665.0
2017-06-05 13:00:00,66.84,66.86,66.84,66.85,23531.0,51.9611,51.9766,51.9611,51.9688,23531.0
2017-06-05 13:05:00,66.86,66.87,66.85,66.87,17847.0,51.9766,51.9844,51.9688,51.9844,17847.0
2017-06-05 13:10:00,66.87,66.88,66.86,66.87,59082.0,51.9844,51.9922,51.9766,51.9844,59082.0
2017-06-05 13:15:00,66.87,66.88,66.86,66.88,19715.0,51.9844,51.9922,51.9766,51.9922,19715.0
2017-06-05 13:20:00,66.87,66.88,66.87,66.88,43323.0,51.9844,51.9922,51.9844,51.9922,43323.0
2017-06-05 13:25:00,66.88,66.9,66.87,66.89,46629.0,51.9922,52.0077,51.9844,51.9999,46629.0
2017-06-05 13:30:00,66.9,66.9,66.87,66.89,73424.0,52.0077,52.0077,51.9844,51.9999,73424.0
2017-06-05 13:35:00,66.89,66.9,66.88,66.89,48417.0,51.9999,52.0077,51.9922,51.9999,48417.0
2017-06-05 13:40:00,66.9,66.9,66.88,66.89,115087.0,52.0077,52.0077,51.9922,51.9999,115087.0
2017-06-05 13:45:00,66.89,66.9,66.88,66.89,26016.0,51.9999,52.0077,51.9922,51.9999,26016.0
2017-06-05 13:50:00,66.89,66.89,66.88,66.89,40979.0,51.9999,51.9999,51.9922,51.9999,40979.0
2017-06-05 13:55:00,66.88,66.89,66.88,66.89,59736.0,51.9922,51.9999,51.9922,51.9999,59736.0
2017-06-05 14:00:00,66.88,66.89,66.87,66.88,95759.0,51.9922,51.9999,51.9844,51.9922,95759.0
2017-06-05 14:05:00,66.87,66.88,66.86,66.87,37884.0,51.9844,51.9922,51.9766,51.9844,37884.0
2017-06-05 14:10:00,66.87,66.87,66.86,66.86,55230.0,51.9844,51.9844,51.9766,51.9766,55230.0
2017-06-05 14:15:00,66.86,66.87,66.86,66.86,30055.0,51.9766,51.9844,51.9766,51.9766,30055.0
2017-06-05 14:20:00,66.86,66.86,66.84,66.86,153953.0,51.9766,51.9766,51.9611,51.9766,153953.0
2017-06-05 14:25:00,66.85,66.86,66.85,66.86,59260.0,51.9688,51.9766,51.9688,51.9766,59260.0
2017-06-05 14:30:00,66.86,66.86,66.85,66.85,80499.0,51.9766,51.9766,51.9688,51.9688,80499.0
2017-06-05 14:35:00,66.85,66.86,66.85,66.86,61713.0,51.9688,51.9766,51.9688,51.9766,61713.0
2017-06-05 14:40:00,66.86,66.87,66.85,66.87,86692.0,51.9766,51.9844,51.9688,51.9844,86692.0
2017-06-05 14:45:00,66.86,66.87,66.86,66.87,60089.0,51.9766,51.9844,51.9766,51.9844,60089.0
2017-06-05 14:50:00,66.86,66.87,66.86,66.87,72992.0,51.9766,51.9844,51.9766,51.9844,72992.0
2017-06-05 14:55:00,66.87,66.87,66.86,66.87,122037.0,51.9844,51.9844,51.9766,51.9844,122037.0
2017-06-05 15:00:00,66.87,66.87,66.86,66.86,200126.0,51.9844,51.9844,51.9766,51.9766,200126.0
2017-06-05 15:05:00,66.87,66.87,66.86,66.86,81591.0,51.9844,51.9844,51.9766,51.9766,81591.0
2017-06-05 15:10:00,66.86,66.87,66.86,66.86,27682.0,51.9766,51.9844,51.9766,51.9766,27682.0
2017-06-05 15:15:00,66.87,66.87,66.85,66.86,124349.0,51.9844,51.9844,51.9688,51.9766,124349.0
2017-06-05 15:20:00,66.86,66.86,66.85,66.86,24748.0,51.9766,51.9766,51.9688,51.9766,24748.0
2017-06-05 15:25:00,66.86,66.87,66.85,66.87,82937.0,51.9766,51.9844,51.9688,51.9844,82937.0
2017-06-05 15:30:00,66.87,66.87,66.86,66.87,50245.0,51.9844,51.9844,51.9766,51.9844,50245.0
2017-06-05 15:35:00,66.87,66.88,66.86,66.87,114961.0,51.9844,51.9922,51.9766,51.9844,114961.0
2017-06-05 15:40:00,66.87,66.88,66.85,66.86,371853.0,51.9844,51.9922,51.9688,51.9766,371853.0
2017-06-05 15:45:00,66.86,66.86,66.85,66.86,70689.0,51.9766,51.9766,51.9688,51.9766,70689.0
2017-06-05 15:50:00,66.86,66.86,66.84,66.86,351044.0,51.9766,51.9766,51.9611,51.9766,351044.0
2017-06-05 15:55:00,66.86,66.87,66.83,66.87,1933518.0,51.9766,51.9844,51.9533,51.9844,1933518.0
2017-06-06 09:30:00,66.59,66.6,66.56,66.58,369227.0,51.7667,51.7745,51.7434,51.759,369227.0
2017-06-06 09:35:00,66.58,66.61,66.57,66.59,263877.0,51.759,51.7823,51.7512,51.7667,263877.0
2017-06-06 09:40:00,66.59,66.63,66.57,66.62,389503.0,51.7667,51.7978,51.7512,51.79,389503.0
2017-06-06 09:45:00,66.62,66.63,66.6,66.62,231136.0,51.79,51.7978,51.7745,51.79,231136.0
2017-06-06 09:50:00,66.62,66.67,66.61,66.65,208025.0,51.79,51.8289,51.7823,51.8134,208025.0
2017-06-06 09:55:00,66.65,66.67,66.64,66.66,125628.0,51.8134,51.8289,51.8056,51.8211,125628.0
2017-06-06 10:00:00,66.66,66.67,66.62,66.65,103652.0,51.8211,51.8289,51.79,51.8134,103652.0
2017-06-06 10:05:00,66.66,66.67,66.64,66.65,232457.0,51.8211,51.8289,51.8056,51.8134,232457.0
2017-06-06 10:10:00,66.65,66.68,66.65,66.65,58263.0,51.8134,51.8367,51.8134,51.8134,58263.0
2017-06-06 10:15:00,66.66,66.68,66.65,66.67,49385.0,51.8211,51.8367,51.8134,51.8289,49385.0
2017-06-06 10:20:00,66.67,66.68,66.66,66.67,64543.0,51.8289,51.8367,51.8211,51.8289,64543.0
2017-06-06 10:25:00,66.67,66.71,66.67,66.69,84418.0,51.8289,51.86,51.8289,51.8445,84418.0
2017-06-06 10:30:00,66.69,66.7,66.66,66.66,114213.0,51.8445,51.8522,51.8211,51.8211,114213.0
2017-06-06 10:35:00,66.67,66.68,66.63,66.65,152378.0,51.8289,51.8367,51.7978,51.8134,152378.0
2017-06-06 10:40:00,66.64,66.67,66.63,66.65,120831.0,51.8056,51.8289,51.7978,51.8134,120831.0
2017-06-06 10:45:00,66.65,66.66,66.64,66.66,72594.0,51.8134,51.8211,51.8056,51.8211,72594.0
2017-06-06 10:50:00,66.65,66.66,66.64,66.65,91675.0,51.8134,51.8211,51.8056,51.8134,91675.0
2017-06-06 10:55:00,66.64,66.66,66.62,66.63,141032.0,51.8056,51.8211,51.79,51.7978,141032.0
2017-06-06 11:00:00,66.63,66.65,66.62,66.65,77688.0,51.7978,51.8134,51.79,51.8134,77688.0
2017-06-06 11:05:00,66.64,66.64,66.62,66.63,105909.0,51.8056,51.8056,51.79,51.7978,105909.0
2017-06-06 11:10:00,66.63,66.66,66.63,66.66,107770.0,51.7978,51.8211,51.7978,51.8211,107770.0
2017-06-06 11:15:00,66.66,66.68,66.65,66.67,225293.0,51.8211,51.8367,51.8134,51.8289,225293.0
2017-06-06 11:20:00,66.67,66.68,66.64,66.65,258988.0,51.8289,51.8367,51.8056,51.8134,258988.0
2017-06-06 11:25:00,66.66,66.66,66.62,66.64,467644.0,51.8211,51.8211,51.79,51.8056,467644.0
2017-06-06 11:30:00,66.64,66.68,66.64,66.67,306187.0,51.8056,51.8367,51.8056,51.8289,306187.0
2017-06-06 11:35:00,66.66,66.69,66.66,66.69,148710.0,51.8211,51.8445,51.8211,51.8445,148710.0
2017-06-06 11:40:00,66.69,66.71,66.68,66.69,38457.0,51.8445,51.86,51.8367,51.8445,38457.0
2017-06-06 11:45:00,66.7,66.71,66.68,66.68,60632.0,51.8522,51.86,51.8367,51.8367,60632.0
2017-06-06 11:50:00,66.68,66.7,66.68,66.69,37238.0,51.8367,51.8522,51.8367,51.8445,37238.0
2017-06-06 11:55:00,66.69,66.7,66.67,66.68,56235.0,51.8445,51.8522,51.8289,51.8367,56235.0
2017-06-06 12:00:00,66.68,66.69,66.67,66.69,30480.0,51.8367,51.8445,51.8289,51.8445,30480.0
2017-06-06 12:05:00,66.69,66.69,66.67,66.67,8851.0,51.8445,51.8445,51.8289,51.8289,8851.0
2017-06-06 12:10:00,66.68,66.69,66.67,66.69,64163.0,51.8367,51.8445,51.8289,51.8445,64163.0
2017-06-06 12:15:00,66.69,66.69,66.67,66.68,34818.0,51.8445,51.8445,51.8289,51.8367,34818.0
2017-06-06 12:20:00,66.67,66.69,66.67,66.67,80209.0,51.8289,51.8445,51.8289,51.8289,80209.0
2017-06-06 12:25:00,66.67,66.68,66.66,66.67,60749.0,51.8289,51.8367,51.8211,51.8289,60749.0
2017-06-06 12:30:00,66.67,66.68,66.66,66.67,61770.0,51.8289,51.8367,51.8211,51.8289,61770.0
2017-06-06 12:35:00,66.67,66.68,66.65,66.66,62135.0,51.8289,51.8367,51.8134,51.8211,62135.0
2017-06-06 12:40:00,66.66,66.67,66.65,66.66,25755.0,51.8211,51.8289,51.8134,51.8211,25755.0
2017-06-06 12:45:00,66.66,66.67,66.66,66.66,49367.0,51.8211,51.8289,51.8211,51.8211,49367.0
2017-06-06 12:50:00,66.67,66.67,66.66,66.66,41944.0,51.8289,51.8289,51.8211,51.8211,41944.0
2017-06-06 12:55:00,66.67,66.67,66.65,66.66,75821.0,51.8289,51.8289,51.8134,51.8211,75821.0
2017-06-06 13:00:00,66.66,66.67,66.65,66.66,44473.0,51.8211,51.8289,51.8134,51.8211,44473.0
2017-06-06 13:05:00,66.66,66.67,66.66,66.67,13048.0,51.8211,51.8289,51.8211,51.8289,13048.0
2017-06-06 13:10:00,66.67,66.67,66.65,66.66,57367.0,51.8289,51.8289,51.8134,51.8211,57367.0
2017-06-06 13:15:00,66.67,66.67,66.65,66.66,58114.0,51.8289,51.8289,51.8134,51.8211,58114.0
2017-06-06 13:20:00,66.67,66.67,66.64,66.64,66087.0,51.8289,51.8289,51.8056,51.8056,66087.0
2017-06-06 13:25:00,66.64,66.65,66.64,66.65,11896.0,51.8056,51.8134,51.8056,51.8134,11896.0
2017-06-06 13:30:00,66.65,66.65,66.59,66.59,198160.0,51.8134,51.8134,51.7667,51.7667,198160.0
2017-06-06 13:35:00,66.6,66.62,66.59,66.62,134909.0,51.7745,51.79,51.7667,51.79,134909.0
2017-06-06 13:40:00,66.62,66.62,66.61,66.61,16106.0,51.79,51.79,51.7823,51.7823,16106.0
2017-06-06 13:45:00,66.61,66.62,66.6,66.61,58526.0,51.7823,51.79,51.7745,51.7823,58526.0
2017-06-06 13:50:00,66.62,66.64,66.61,66.63,203010.0,51.79,51.8056,51.7823,51.7978,203010.0
2017-06-06 13:55:00,66.63,66.64,66.61,66.64,73997.0,51.7978,51.8056,51.7823,51.8056,73997.0
2017-06-06 14:00:00,66.64,66.65,66.62,66.64,42680.0,51.8056,51.8134,51.79,51.8056,42680.0
2017-06-06 14:05:00,66.64,66.65,66.64,66.64,30236.0,51.8056,51.8134,51.8056,51.8056,30236.0
2017-06-06 14:10:00,66.64,66.65,66.63,66.65,33408.0,51.8056,51.8134,51.7978,51.8134,33408.0
2017-06-06 14:15:00,66.65,66.67,66.64,66.66,115636.0,51.8134,51.8289,51.8056,51.8211,115636.0
2017-06-06 14:20:00,66.66,66.66,66.64,66.65,21806.0,51.8211,51.8211,51.8056,51.8134,21806.0
2017-06-06 14:25:00,66.65,66.66,66.65,66.65,40148.0,51.8134,51.8211,51.8134,51.8134,40148.0
2017-06-06 14:30:00,66.65,66.67,66.64,66.66,94568.0,51.8134,51.8289,51.8056,51.8211,94568.0
2017-06-06 14:35:00,66.66,66.67,66.64,66.65,82243.0,51.8211,51.8289,51.8056,51.8134,82243.0
2017-06-06 14:40:00,66.66,66.68,66.65,66.68,30260.0,51.8211,51.8367,51.8134,51.8367,30260.0
2017-06-06 14:45:00,66.67,66.68,66.66,66.67,69115.0,51.8289,51.8367,51.8211,51.8289,69115.0
2017-06-06 14:50:00,66.68,66.68,66.66,66.67,58860.0,51.8367,51.8367,51.8211,51.8289,58860.0
2017-06-06 14:55:00,66.67,66.67,66.66,66.66,40058.0,51.8289,51.8289,51.8211,51.8211,40058.0
2017-06-06 15:00:00,66.66,66.68,66.65,66.68,60255.0,51.8211,51.8367,51.8134,51.8367,60255.0
2017-06-06 15:05:00,66.67,66.68,66.66,66.67,71840.0,51.8289,51.8367,51.8211,51.8289,71840.0
2017-06-06 15:10:00,66.67,66.67,66.64,66.66,106983.0,51.8289,51.8289,51.8056,51.8211,106983.0
2017-06-06 15:15:00,66.66,66.67,66.66,66.66,54726.0,51.8211,51.8289,51.8211,51.8211,54726.0
2017-06-06 15:20:00,66.66,66.67,66.63,66.65,65757.0,51.8211,51.8289,51.7978,51.8134,65757.0
2017-06-06 15:25:00,66.65,66.66,66.64,66.65,32136.0,51.8134,51.8211,51.8056,51.8134,32136.0
2017-06-06 15:30:00,66.65,66.65,66.61,66.63,281104.0,51.8134,51.8134,51.7823,51.7978,281104.0
2017-06-06 15:35:00,66.63,66.64,66.6,66.63,166009.0,51.7978,51.8056,51.7745,51.7978,166009.0
2017-06-06 15:40:00,66.62,66.65,66.62,66.64,50326.0,51.79,51.8134,51.79,51.8056,50326.0
2017-06-06 15:45:00,66.63,66.64,66.61,66.62,78608.0,51.7978,51.8056,51.7823,51.79,78608.0
2017-06-06 15:50:00,66.62,66.64,66.61,66.62,249723.0,51.79,51.8056,51.7823,51.79,249723.0
2017-06-06 15:55:00,66.62,66.67,66.61,66.66,1279249.0,51.79,51.8289,51.7823,51.8211,1279249.0
2017-06-07 09:30:00,66.77,66.78,66.73,66.73,445666.0,51.9067,51.9144,51.8756,51.8756,445666.0
2017-06-07 09:35:00,66.73,66.78,66.72,66.77,78762.0,51.8756,51.9144,51.8678,51.9067,78762.0
2017-06-07 09:40:00,66.77,66.79,66.76,66.78,71597.0,51.9067,51.9222,51.8989,51.9144,71597.0
2017-06-07 09:45:00,66.78,66.79,66.76,66.78,88961.0,51.9144,51.9222,51.8989,51.9144,88961.0
2017-06-07 09:50:00,66.78,66.81,66.77,66.81,351372.0,51.9144,51.9378,51.9067,51.9378,351372.0
2017-06-07 09:55:00,66.81,66.85,66.8,66.84,62333.0,51.9378,51.9688,51.93,51.9611,62333.0
2017-06-07 10:00:00,66.84,66.88,66.84,66.85,61123.0,51.9611,51.9922,51.9611,51.9688,61123.0
2017-06-07 10:05:00,66.85,66.86,66.83,66.84,52135.0,51.9688,51.9766,51.9533,51.9611,52135.0
2017-06-07 10:10:00,66.84,66.85,66.81,66.82,79716.0,51.9611,51.9688,51.9378,51.9455,79716.0
2017-06-07 10:15:00,66.83,66.83,66.8,66.81,45808.0,51.9533,51.9533,51.93,51.9378,45808.0
2017-06-07 10:20:00,66.81,66.81,66.78,66.8,24838.0,51.9378,51.9378,51.9144,51.93,24838.0
2017-06-07 10:25:00,66.8,66.8,66.77,66.78,98344.0,51.93,51.93,51.9067,51.9144,98344.0
2017-06-07 10:30:00,66.77,66.78,66.68,66.69,696120.0,51.9067,51.9144,51.8367,51.8445,696120.0
2017-06-07 10:35:00,66.69,66.72,66.65,66.7,83897.0,51.8445,51.8678,51.8134,51.8522,83897.0
2017-06-07 10:40:00,66.69,66.72,66.66,66.7,266235.0,51.8445,51.8678,51.8211,51.8522,266235.0
2017-06-07 10:45:00,66.71,66.73,66.68,66.69,143485.0,51.86,51.8756,51.8367,51.8445,143485.0
2017-06-07 10:50:00,66.69,66.7,66.66,66.69,113142.0,51.8445,51.8522,51.8211,51.8445,113142.0
2017-06-07 10:55:00,66.7,66.71,66.68,66.7,39701.0,51.8522,51.86,51.8367,51.8522,39701.0
2017-06-07 11:00:00,66.7,66.73,66.69,66.73,42038.0,51.8522,51.8756,51.8445,51.8756,42038.0
2017-06-07 11:05:00,66.73,66.74,66.72,66.73,39897.0,51.8756,51.8833,51.8678,51.8756,39897.0
2017-06-07 11:10:00,66.73,66.75,66.71,66.73,36602.0,51.8756,51.8911,51.86,51.8756,36602.0
2017-06-07 11:15:00,66.74,66.74,66.7,66.72,88324.0,51.8833,51.8833,51.8522,51.8678,88324.0
2017-06-07 11:20:00,66.72,66.72,66.67,66.67,66044.0,51.8678,51.8678,51.8289,51.8289,66044.0
2017-06-07 11:25:00,66.67,66.68,66.56,66.58,239380.0,51.8289,51.8367,51.7434,51.759,239380.0
2017-06-07 11:30:00,66.58,66.6,66.57,66.57,121257.0,51.759,51.7745,51.7512,51.7512,121257.0
2017-06-07 11:35:00,66.57,66.57,66.54,66.55,80317.0,51.7512,51.7512,51.7279,51.7356,80317.0
2017-06-07 11:40:00,66.56,66.56,66.54,66.55,84639.0,51.7434,51.7434,51.7279,51.7356,84639.0
2017-06-07 11:45:00,66.55,66.55,66.54,66.54,45031.0,51.7356,51.7356,51.7279,51.7279,45031.0
2017-06-07 11:50:00,66.54,66.55,66.51,66.52,96323.0,51.7279,51.7356,51.7045,51.7123,96323.0
2017-06-07 11:55:00,66.52,66.54,66.5,66.54,67392.0,51.7123,51.7279,51.6968,51.7279,67392.0
2017-06-07 12:00:00,66.53,66.54,66.49,66.5,29338.0,51.7201,51.7279,51.689,51.6968,29338.0
2017-06-07 12:05:00,66.5,66.5,66.46,66.46,79206.0,51.6968,51.6968,51.6657,51.6657,79206.0
2017-06-07 12:10:00,66.46,66.48,66.45,66.45,69752.0,51.6657,51.6812,51.6579,51.6579,69752.0
2017-06-07 12:15:00,66.45,66.47,66.45,66.47,58178.0,51.6579,51.6734,51.6579,51.6734,58178.0
2017-06-07 12:20:00,66.47,66.5,66.46,66.48,111588.0,51.6734,51.6968,51.6657,51.6812,111588.0
2017-06-07 12:25:00,66.48,66.5,66.47,66.47,28034.0,51.6812,51.6968,51.6734,51.6734,28034.0
2017-06-07 12:30:00,66.46,66.5,66.46,66.47,52057.0,51.6657,51.6968,51.6657,51.6734,52057.0
2017-06-07 12:35:00,66.48,66.49,66.46,66.48,47422.0,51.6812,51.689,51.6657,51.6812,47422.0
2017-06-07 12:40:00,66.48,66.51,66.47,66.5,94202.0,51.6812,51.7045,51.6734,51.6968,94202.0
2017-06-07 12:45:00,66.51,66.51,66.47,66.48,101020.0,51.7045,51.7045,51.6734,51.6812,101020.0
2017-06-07 12:50:00,66.48,66.51,66.45,66.51,152893.0,51.6812,51.7045,51.6579,51.7045,152893.0
2017-06-07 12:55:00,66.51,66.54,66.51,66.53,121825.0,51.7045,51.7279,51.7045,51.7201,121825.0
2017-06-07 13:00:00,66.53,66.57,66.53,66.56,106420.0,51.7201,51.7512,51.7201,51.7434,106420.0
2017-06-07 13:05:00,66.56,66.58,66.55,66.56,90246.0,51.7434,51.759,51.7356,51.7434,90246.0
2017-06-07 13:10:00,66.57,66.58,66.56,66.57,19764.0,51.7512,51.759,51.7434,51.7512,19764.0
2017-06-07 13:15:00,66.56,66.58,66.56,66.57,28821.0,51.7434,51.759,51.7434,51.7512,28821.0
2017-06-07 13:20:00,66.58,66.58,66.55,66.58,106586.0,51.759,51.759,51.7356,51.759,106586.0
2017-06-07 13:25:00,66.58,66.59,66.56,66.57,778015.0,51.759,51.7667,51.7434,51.7512,778015.0
2017-06-07 13:30:00,66.56,66.57,66.55,66.55,97987.0,51.7434,51.7512,51.7356,51.7356,97987.0
2017-06-07 13:35:00,66.55,66.56,66.55,66.56,19446.0,51.7356,51.7434,51.7356,51.7434,19446.0
2017-06-07 13:40:00,66.56,66.56,66.54,66.55,253830.0,51.7434,51.7434,51.7279,51.7356,253830.0
2017-06-07 13:45:00,66.55,66.58,66.55,66.58,158279.0,51.7356,51.759,51.7356,51.759,158279.0
2017-06-07 13:50:00,66.58,66.58,66.57,66.58,37253.0,51.759,51.759,51.7512,51.759,37253.0
2017-06-07 13:55:00,66.58,66.61,66.57,66.58,120317.0,51.759,51.7823,51.7512,51.759,120317.0
2017-06-07 14:00:00,66.59,66.6,66.57,66.59,131247.0,51.7667,51.7745,51.7512,51.7667,131247.0
2017-06-07 14:05:00,66.59,66.6,66.58,66.58,342501.0,51.7667,51.7745,51.759,51.759,342501.0
2017-06-07 14:10:00,66.58,66.59,66.57,66.59,116119.0,51.759,51.7667,51.7512,51.7667,116119.0
2017-06-07 14:15:00,66.59,66.59,66.57,66.59,41194.0,51.7667,51.7667,51.7512,51.7667,41194.0
2017-06-07 14:20:00,66.59,66.59,66.57,66.58,37420.0,51.7667,51.7667,51.7512,51.759,37420.0
2017-06-07 14:25:00,66.58,66.58,66.57,66.58,54991.0,51.759,51.759,51.7512,51.759,54991.0
2017-06-07 14:30:00,66.58,66.59,66.57,66.57,79686.0,51.759,51.7667,51.7512,51.7512,79686.0
2017-06-07 14:35:00,66.58,66.58,66.56,66.58,110600.0,51.759,51.759,51.7434,51.759,110600.0
2017-06-07 14:40:00,66.58,66.59,66.57,66.59,64029.0,51.759,51.7667,51.7512,51.7667,64029.0
2017-06-07 14:45:00,66.59,66.61,66.58,66.6,95605.0,51.7667,51.7823,51.759,51.7745,95605.0
2017-06-07 14:50:00,66.6,66.61,66.59,66.59,123419.0,51.7745,51.7823,51.7667,51.7667,123419.0
2017-06-07 14:55:00,66.59,66.6,66.58,66.59,119627.0,51.7667,51.7745,51.759,51.7667,119627.0
2017-06-07 15:00:00,66.59,66.59,66.56,66.58,135789.0,51.7667,51.7667,51.7434,51.759,135789.0
2017-06-07 15:05:00,66.58,66.6,66.57,66.59,92506.0,51.759,51.7745,51.7512,51.7667,92506.0
2017-06-07 15:10:00,66.59,66.59,66.58,66.59,61317.0,51.7667,51.7667,51.759,51.7667,61317.0
2017-06-07 15:15:00,66.59,66.6,66.58,66.59,69583.0,51.7667,51.7745,51.759,51.7667,69583.0
2017-06-07 15:20:00,66.59,66.6,66.59,66.59,48618.0,51.7667,51.7745,51.7667,51.7667,48618.0
2017-06-07 15:25:00,66.59,66.62,66.59,66.61,94172.0,51.7667,51.79,51.7667,51.7823,94172.0
2017-06-07 15:30:00,66.61,66.62,66.6,66.62,97026.0,51.7823,51.79,51.7745,51.79,97026.0
2017-06-07 15:35:00,66.62,66.62,66.61,66.62,39368.0,51.79,51.79,51.7823,51.79,39368.0
2017-06-07 15:40:00,66.61,66.68,66.6,66.68,1164207.0,51.7823,51.8367,51.7745,51.8367,1164207.0
2017-06-07 15:45:00,66.67,66.69,66.67,66.69,286233.0,51.8289,51.8445,51.8289,51.8445,286233.0
2017-06-07 15:50:00,66.69,66.69,66.67,66.69,771356.0,51.8445,51.8445,51.8289,51.8445,771356.0
2017-06-07 15:55:00,66.69,66.71,66.68,66.68,2506798.0,51.8445,51.86,51.8367,51.8367,2506798.0
2017-06-08 09:30:00,66.42,66.44,66.4,66.41,294783.0,51.6346,51.6501,51.619,51.6268,294783.0
2017-06-08 09:35:00,66.41,66.42,66.38,66.4,155080.0,51.6268,51.6346,51.6035,51.619,155080.0
2017-06-08 09:40:00,66.4,66.43,66.38,66.42,433431.0,51.619,51.6423,51.6035,51.6346,433431.0
2017-06-08 09:45:00,66.42,66.45,66.4,66.41,206681.0,51.6346,51.6579,51.619,51.6268,206681.0
2017-06-08 09:50:00,66.4,66.41,66.34,66.36,444210.0,51.619,51.6268,51.5724,51.5879,444210.0
2017-06-08 09:55:00,66.37,66.39,66.36,66.39,60927.0,51.5957,51.6112,51.5879,51.6112,60927.0
2017-06-08 10:00:00,66.39,66.41,66.36,66.41,345663.0,51.6112,51.6268,51.5879,51.6268,345663.0
2017-06-08 10:05:00,66.41,66.45,66.4,66.41,168947.0,51.6268,51.6579,51.619,51.6268,168947.0
2017-06-08 10:10:00,66.41,66.42,66.38,66.39,105550.0,51.6268,51.6346,51.6035,51.6112,105550.0
2017-06-08 10:15:00,66.39,66.45,66.38,66.44,67461.0,51.6112,51.6579,51.6035,51.6501,67461.0
2017-06-08 10:20:00,66.45,66.45,66.38,66.38,128176.0,51.6579,51.6579,51.6035,51.6035,128176.0
2017-06-08 10:25:00,66.38,66.4,66.34,66.4,161064.0,51.6035,51.619,51.5724,51.619,161064.0
2017-06-08 10:30:00,66.4,66.45,66.4,66.45,57747.0,51.619,51.6579,51.619,51.6579,57747.0
2017-06-08 10:35:00,66.45,66.47,66.44,66.45,67983.0,51.6579,51.6734,51.6501,51.6579,67983.0
2017-06-08 10:40:00,66.45,66.48,66.44,66.45,70251.0,51.6579,51.6812,51.6501,51.6579,70251.0
2017-06-08 10:45:00,66.45,66.45,66.42,66.43,82187.0,51.6579,51.6579,51.6346,51.6423,82187.0
2017-06-08 10:50:00,66.43,66.45,66.43,66.45,79961.0,51.6423,51.6579,51.6423,51.6579,79961.0
2017-06-08 10:55:00,66.45,66.45,66.41,66.43,135791.0,51.6579,51.6579,51.6268,51.6423,135791.0
2017-06-08 11:00:00,66.43,66.45,66.42,66.45,100472.0,51.6423,51.6579,51.6346,51.6579,100472.0
2017-06-08 11:05:00,66.45,66.47,66.44,66.45,129520.0,51.6579,51.6734,51.6501,51.6579,129520.0
2017-06-08 11:10:00,66.45,66.48,66.44,66.45,133396.0,51.6579,51.6812,51.6501,51.6579,133396.0
2017-06-08 11:15:00,66.45,66.48,66.44,66.48,82406.0,51.6579,51.6812,51.6501,51.6812,82406.0
2017-06-08 11:20:00,66.48,66.49,66.46,66.48,85545.0,51.6812,51.689,51.6657,51.6812,85545.0
2017-06-08 11:25:00,66.47,66.48,66.44,66.44,537099.0,51.6734,51.6812,51.6501,51.6501,537099.0
2017-06-08 11:30:00,66.45,66.45,66.42,66.44,280450.0,51.6579,51.6579,51.6346,51.6501,280450.0
2017-06-08 11:35:00,66.44,66.46,66.42,66.44,225931.0,51.6501,51.6657,51.6346,51.6501,225931.0
2017-06-08 11:40:00,66.45,66.47,66.44,66.45,374228.0,51.6579,51.6734,51.6501,51.6579,374228.0
2017-06-08 11:45:00,66.45,66.45,66.43,66.45,157484.0,51.6579,51.6579,51.6423,51.6579,157484.0
2017-06-08 11:50:00,66.45,66.46,66.42,66.44,137730.0,51.6579,51.6657,51.6346,51.6501,137730.0
2017-06-08 11:55:00,66.44,66.45,66.44,66.44,82929.0,51.6501,51.6579,51.6501,51.6501,82929.0
2017-06-08 12:00:00,66.45,66.45,66.43,66.44,49768.0,51.6579,51.6579,51.6423,51.6501,49768.0
2017-06-08 12:05:00,66.44,66.45,66.42,66.43,52156.0,51.6501,51.6579,51.6346,51.6423,52156.0
2017-06-08 12:10:00,66.44,66.45,66.41,66.44,45413.0,51.6501,51.6579,51.6268,51.6501,45413.0
2017-06-08 12:15:00,66.44,66.46,66.43,66.46,45936.0,51.6501,51.6657,51.6423,51.6657,45936.0
2017-06-08 12:20:00,66.45,66.47,66.45,66.46,100530.0,51.6579,51.6734,51.6579,51.6657,100530.0
2017-06-08 12:25:00,66.46,66.49,66.46,66.48,36366.0,51.6657,51.689,51.6657,51.6812,36366.0
2017-06-08 12:30:00,66.47,66.5,66.47,66.49,18205.0,51.6734,51.6968,51.6734,51.689,18205.0
2017-06-08 12:35:00,66.5,66.51,66.49,66.5,32863.0,51.6968,51.7045,51.689,51.6968,32863.0
2017-06-08 12:40:00,66.49,66.5,66.47,66.48,29733.0,51.689,51.6968,51.6734,51.6812,29733.0
2017-06-08 12:45:00,66.48,66.5,66.47,66.49,91143.0,51.6812,51.6968,51.6734,51.689,91143.0
2017-06-08 12:50:00,66.49,66.51,66.48,66.51,142807.0,51.689,51.7045,51.6812,51.7045,142807.0
2017-06-08 12:55:00,66.51,66.54,66.5,66.54,155825.0,51.7045,51.7279,51.6968,51.7279,155825.0
2017-06-08 13:00:00,66.54,66.54,66.49,66.5,122897.0,51.7279,51.7279,51.689,51.6968,122897.0
2017-06-08 13:05:00,66.5,66.51,66.48,66.48,57142.0,51.6968,51.7045,51.6812,51.6812,57142.0
2017-06-08 13:10:00,66.48,66.49,66.47,66.48,173772.0,51.6812,51.689,51.6734,51.6812,173772.0
2017-06-08 13:15:00,66.47,66.48,66.46,66.47,379151.0,51.6734,51.6812,51.6657,51.6734,379151.0
2017-06-08 13:20:00,66.47,66.47,66.44,66.45,113048.0,51.6734,51.6734,51.6501,51.6579,113048.0
2017-06-08 13:25:00,66.45,66.48,66.42,66.43,234517.0,51.6579,51.6812,51.6346,51.6423,234517.0
2017-06-08 13:30:00,66.42,66.46,66.42,66.45,30154.0,51.6346,51.6657,51.6346,51.6579,30154.0
2017-06-08 13:35:00,66.46,66.46,66.43,66.43,27966.0,51.6657,51.6657,51.6423,51.6423,27966.0
2017-06-08 13:40:00,66.44,66.45,66.43,66.44,43946.0,51.6501,51.6579,51.6423,51.6501,43946.0
2017-06-08 13:45:00,66.44,66.47,66.43,66.47,34226.0,51.6501,51.6734,51.6423,51.6734,34226.0
2017-06-08 13:50:00,66.46,66.49,66.46,66.48,99464.0,51.6657,51.689,51.6657,51.6812,99464.0
2017-06-08 13:55:00,66.49,66.5,66.48,66.5,41579.0,51.689,51.6968,51.6812,51.6968,41579.0
2017-06-08 14:00:00,66.5,66.5,66.46,66.48,405393.0,51.6968,51.6968,51.6657,51.6812,405393.0
2017-06-08 14:05:00,66.49,66.5,66.48,66.49,29968.0,51.689,51.6968,51.6812,51.689,29968.0
2017-06-08 14:10:00,66.49,66.49,66.45,66.45,30804.0,51.689,51.689,51.6579,51.6579,30804.0
2017-06-08 14:15:00,66.45,66.47,66.45,66.47,65593.0,51.6579,51.6734,51.6579,51.6734,65593.0
2017-06-08 14:20:00,66.47,66.48,66.45,66.45,29960.0,51.6734,51.6812,51.6579,51.6579,29960.0
2017-06-08 14:25:00,66.45,66.46,66.43,66.44,66329.0,51.6579,51.6657,51.6423,51.6501,66329.0
2017-06-08 14:30:00,66.44,66.46,66.43,66.45,97273.0,51.6501,51.6657,51.6423,51.6579,97273.0
2017-06-08 14:35:00,66.46,66.47,66.45,66.46,39130.0,51.6657,51.6734,51.6579,51.6657,39130.0
2017-06-08 14:40:00,66.46,66.47,66.44,66.45,64588.0,51.6657,51.6734,51.6501,51.6579,64588.0
2017-06-08 14:45:00,66.45,66.47,66.42,66.46,85591.0,51.6579,51.6734,51.6346,51.6657,85591.0
2017-06-08 14:50:00,66.46,66.47,66.43,66.44,48897.0,51.6657,51.6734,51.6423,51.6501,48897.0
2017-06-08 14:55:00,66.44,66.47,66.43,66.46,46645.0,51.6501,51.6734,51.6423,51.6657,46645.0
2017-06-08 15:00:00,66.46,66.48,66.45,66.48,75351.0,51.6657,51.6812,51.6579,51.6812,75351.0
2017-06-08 15:05:00,66.48,66.5,66.47,66.49,152668.0,51.6812,51.6968,51.6734,51.689,152668.0
2017-06-08 15:10:00,66.5,66.5,66.46,66.46,114180.0,51.6968,51.6968,51.6657,51.6657,114180.0
2017-06-08 15:15:00,66.47,66.48,66.46,66.48,49857.0,51.6734,51.6812,51.6657,51.6812,49857.0
2017-06-08 15:20:00,66.48,66.49,66.46,66.48,34096.0,51.6812,51.689,51.6657,51.6812,34096.0
2017-06-08 15:25:00,66.48,66.5,66.48,66.5,62518.0,51.6812,51.6968,51.6812,51.6968,62518.0
2017-06-08 15:30:00,66.5,66.51,66.47,66.51,74892.0,51.6968,51.7045,51.6734,51.7045,74892.0
2017-06-08 15:35:00,66.5,66.51,66.48,66.5,168584.0,51.6968,51.7045,51.6812,51.6968,168584.0
2017-06-08 15:40:00,66.5,66.52,66.49,66.49,145098.0,51.6968,51.7123,51.689,51.689,145098.0
2017-06-08 15:45:00,66.49,66.53,66.48,66.53,256146.0,51.689,51.7201,51.6812,51.7201,256146.0
2017-06-08 15:50:00,66.53,66.54,66.51,66.52,278412.0,51.7201,51.7279,51.7045,51.7123,278412.0
2017-06-08 15:55:00,66.53,66.57,66.52,66.56,917324.0,51.7201,51.7512,51.7123,51.7434,917324.0
2017-06-09 09:30:00,66.22,66.26,66.21,66.24,620158.0,51.4791,51.5102,51.4713,51.4946,620158.0
2017-06-09 09:35:00,66.24,66.26,66.21,66.22,565749.0,51.4946,51.5102,51.4713,51.4791,565749.0
2017-06-09 09:40:00,66.22,66.25,66.21,66.24,540999.0,51.4791,51.5024,51.4713,51.4946,540999.0
2017-06-09 09:45:00,66.23,66.28,66.23,66.27,275184.0,51.4869,51.5257,51.4869,51.518,275184.0
2017-06-09 09:50:00,66.27,66.28,66.24,66.26,174993.0,51.518,51.5257,51.4946,51.5102,174993.0
2017-06-09 09:55:00,66.26,66.3,66.26,66.27,127738.0,51.5102,51.5413,51.5102,51.518,127738.0
2017-06-09 10:00:00,66.28,66.31,66.27,66.31,96192.0,51.5257,51.5491,51.518,51.5491,96192.0
2017-06-09 10:05:00,66.31,66.35,66.3,66.35,278596.0,51.5491,51.5801,51.5413,51.5801,278596.0
2017-06-09 10:10:00,66.34,66.38,66.34,66.34,464308.0,51.5724,51.6035,51.5724,51.5724,464308.0
2017-06-09 10:15:00,66.34,66.36,66.34,66.35,66485.0,51.5724,51.5879,51.5724,51.5801,66485.0
2017-06-09 10:20:00,66.34,66.36,66.33,66.35,78832.0,51.5724,51.5879,51.5646,51.5801,78832.0
2017-06-09 10:25:00,66.36,66.38,66.35,66.36,121412.0,51.5879,51.6035,51.5801,51.5879,121412.0
2017-06-09 10:30:00,66.37,66.39,66.36,66.38,239858.0,51.5957,51.6112,51.5879,51.6035,239858.0
2017-06-09 10:35:00,66.37,66.38,66.36,66.36,91621.0,51.5957,51.6035,51.5879,51.5879,91621.0
2017-06-09 10:40:00,66.36,66.36,66.34,66.35,142973.0,51.5879,51.5879,51.5724,51.5801,142973.0
2017-06-09 10:45:00,66.35,66.37,66.35,66.36,63803.0,51.5801,51.5957,51.5801,51.5879,63803.0
2017-06-09 10:50:00,66.36,66.38,66.36,66.38,100770.0,51.5879,51.6035,51.5879,51.6035,100770.0
2017-06-09 10:55:00,66.37,66.39,66.36,66.39,82334.0,51.5957,51.6112,51.5879,51.6112,82334.0
2017-06-09 11:00:00,66.39,66.43,66.38,66.43,160325.0,51.6112,51.6423,51.6035,51.6423,160325.0
2017-06-09 11:05:00,66.42,66.45,66.42,66.44,230679.0,51.6346,51.6579,51.6346,51.6501,230679.0
2017-06-09 11:10:00,66.44,66.44,66.41,66.41,43047.0,51.6501,51.6501,51.6268,51.6268,43047.0
2017-06-09 11:15:00,66.42,66.44,66.41,66.44,37745.0,51.6346,51.6501,51.6268,51.6501,37745.0
2017-06-09 11:20:00,66.43,66.45,66.39,66.4,82278.0,51.6423,51.6579,51.6112,51.619,82278.0
2017-06-09 11:25:00,66.4,66.42,66.38,66.41,191884.0,51.619,51.6346,51.6035,51.6268,191884.0
2017-06-09 11:30:00,66.42,66.46,66.4,66.42,162685.0,51.6346,51.6657,51.619,51.6346,162685.0
2017-06-09 11:35:00,66.42,66.43,66.4,66.42,142002.0,51.6346,51.6423,51.619,51.6346,142002.0
2017-06-09 11:40:00,66.41,66.45,66.41,66.44,462133.0,51.6268,51.6579,51.6268,51.6501,462133.0
2017-06-09 11:45:00,66.45,66.46,66.44,66.45,156332.0,51.6579,51.6657,51.6501,51.6579,156332.0
2017-06-09 11:50:00,66.45,66.46,66.42,66.44,116806.0,51.6579,51.6657,51.6346,51.6501,116806.0
2017-06-09 11:55:00,66.44,66.45,66.43,66.43,18480.0,51.6501,51.6579,51.6423,51.6423,18480.0
2017-06-09 12:00:00,66.43,66.44,66.41,66.42,65405.0,51.6423,51.6501,51.6268,51.6346,65405.0
2017-06-09 12:05:00,66.42,66.46,66.41,66.45,39190.0,51.6346,51.6657,51.6268,51.6579,39190.0
2017-06-09 12:10:00,66.45,66.46,66.43,66.44,33358.0,51.6579,51.6657,51.6423,51.6501,33358.0
2017-06-09 12:15:00,66.44,66.44,66.42,66.43,49481.0,51.6501,51.6501,51.6346,51.6423,49481.0
2017-06-09 12:20:00,66.43,66.44,66.4,66.41,19345.0,51.6423,51.6501,51.619,51.6268,19345.0
2017-06-09 12:25:00,66.4,66.41,66.38,66.4,194348.0,51.619,51.6268,51.6035,51.619,194348.0
2017-06-09 12:30:00,66.4,66.41,66.37,66.38,80466.0,51.619,51.6268,51.5957,51.6035,80466.0
2017-06-09 12:35:00,66.38,66.39,66.36,66.38,96352.0,51.6035,51.6112,51.5879,51.6035,96352.0
2017-06-09 12:40:00,66.38,66.39,66.36,66.38,26943.0,51.6035,51.6112,51.5879,51.6035,26943.0
2017-06-09 12:45:00,66.37,66.4,66.36,66.39,65140.0,51.5957,51.619,51.5879,51.6112,65140.0
2017-06-09 12:50:00,66.39,66.44,66.39,66.43,235543.0,51.6112,51.6501,51.6112,51.6423,235543.0
2017-06-09 12:55:00,66.42,66.44,66.41,66.43,58055.0,51.6346,51.6501,51.6268,51.6423,58055.0
2017-06-09 13:00:00,66.42,66.45,66.42,66.44,74655.0,51.6346,51.6579,51.6346,51.6501,74655.0
2017-06-09 13:05:00,66.43,66.44,66.41,66.42,27970.0,51.6423,51.6501,51.6268,51.6346,27970.0
2017-06-09 13:10:00,66.41,66.42,66.37,66.4,226028.0,51.6268,51.6346,51.5957,51.619,226028.0
2017-06-09 13:15:00,66.39,66.4,66.35,66.38,120155.0,51.6112,51.619,51.5801,51.6035,120155.0
2017-06-09 13:20:00,66.38,66.39,66.36,66.38,73529.0,51.6035,51.6112,51.5879,51.6035,73529.0
2017-06-09 13:25:00,66.39,66.39,66.37,66.39,75487.0,51.6112,51.6112,51.5957,51.6112,75487.0
2017-06-09 13:30:00,66.39,66.39,66.37,66.38,134261.0,51.6112,51.6112,51.5957,51.6035,134261.0
2017-06-09 13:35:00,66.38,66.39,66.34,66.35,219546.0,51.6035,51.6112,51.5724,51.5801,219546.0
2017-06-09 13:40:00,66.34,66.36,66.32,66.33,115372.0,51.5724,51.5879,51.5568,51.5646,115372.0
2017-06-09 13:45:00,66.34,66.34,66.3,66.3,81672.0,51.5724,51.5724,51.5413,51.5413,81672.0
2017-06-09 13:50:00,66.31,66.31,66.26,66.26,122351.0,51.5491,51.5491,51.5102,51.5102,122351.0
2017-06-09 13:55:00,66.27,66.28,66.23,66.24,93794.0,51.518,51.5257,51.4869,51.4946,93794.0
2017-06-09 14:00:00,66.24,66.29,66.23,66.28,265786.0,51.4946,51.5335,51.4869,51.5257,265786.0
2017-06-09 14:05:00,66.28,66.29,66.27,66.27,82669.0,51.5257,51.5335,51.518,51.518,82669.0
2017-06-09 14:10:00,66.27,66.28,66.24,66.26,83686.0,51.518,51.5257,51.4946,51.5102,83686.0
2017-06-09 14:15:00,66.25,66.28,66.25,66.27,268396.0,51.5024,51.5257,51.5024,51.518,268396.0
2017-06-09 14:20:00,66.27,66.29,66.26,66.28,496736.0,51.518,51.5335,51.5102,51.5257,496736.0
2017-06-09 14:25:00,66.28,66.29,66.26,66.27,88285.0,51.5257,51.5335,51.5102,51.518,88285.0
2017-06-09 14:30:00,66.26,66.27,66.22,66.23,146803.0,51.5102,51.518,51.4791,51.4869,146803.0
2017-06-09 14:35:00,66.23,66.24,66.17,66.2,221195.0,51.4869,51.4946,51.4402,51.4635,221195.0
2017-06-09 14:40:00,66.2,66.2,66.12,66.14,673454.0,51.4635,51.4635,51.4013,51.4169,673454.0
2017-06-09 14:45:00,66.14,66.17,66.08,66.08,415726.0,51.4169,51.4402,51.3703,51.3703,415726.0
2017-06-09 14:50:00,66.08,66.12,66.06,66.11,547994.0,51.3703,51.4013,51.3547,51.3936,547994.0
2017-06-09 14:55:00,66.12,66.14,66.07,66.07,376786.0,51.4013,51.4169,51.3625,51.3625,376786.0
2017-06-09 15:00:00,66.07,66.17,66.06,66.13,502099.0,51.3625,51.4402,51.3547,51.4091,502099.0
2017-06-09 15:05:00,66.13,66.17,66.09,66.17,196438.0,51.4091,51.4402,51.378,51.4402,196438.0
2017-06-09 15:10:00,66.16,66.19,66.14,66.17,176894.0,51.4324,51.4558,51.4169,51.4402,176894.0
2017-06-09 15:15:00,66.17,66.21,66.13,66.2,95637.0,51.4402,51.4713,51.4091,51.4635,95637.0
2017-06-09 15:20:00,66.2,66.22,66.17,66.22,248201.0,51.4635,51.4791,51.4402,51.4791,248201.0
2017-06-09 15:25:00,66.22,66.25,66.18,66.24,174875.0,51.4791,51.5024,51.448,51.4946,174875.0
2017-06-09 15:30:00,66.25,66.25,66.16,66.19,367245.0,51.5024,51.5024,51.4324,51.4558,367245.0
2017-06-09 15:35:00,66.2,66.2,66.16,66.17,227488.0,51.4635,51.4635,51.4324,51.4402,227488.0
2017-06-09 15:40:00,66.17,66.18,66.14,66.17,437876.0,51.4402,51.448,51.4169,51.4402,437876.0
2017-06-09 15:45:00,66.17,66.2,66.16,66.2,441652.0,51.4402,51.4635,51.4324,51.4635,441652.0
2017-06-09 15:50:00,66.2,66.27,66.19,66.27,1030171.0,51.4635,51.518,51.4558,51.518,1030171.0
2017-06-09 15:55:00,66.27,66.31,66.24,66.3,2307915.0,51.518,51.5491,51.4946,51.5413,2307915.0
2017-06-12 09:30:00,66.12,66.17,66.11,66.17,477050.0,51.4013,51.4402,51.3936,51.4402,477050.0
2017-06-12 09:35:00,66.17,66.19,66.11,66.12,311428.0,51.4402,51.4558,51.3936,51.4013,311428.0
2017-06-12 09:40:00,66.11,66.12,66.06,66.09,328311.0,51.3936,51.4013,51.3547,51.378,328311.0
2017-06-12 09:45:00,66.1,66.12,66.07,66.07,142947.0,51.3858,51.4013,51.3625,51.3625,142947.0
2017-06-12 09:50:00,66.06,66.07,65.98,66.0,370669.0,51.3547,51.3625,51.2925,51.3081,370669.0
2017-06-12 09:55:00,66.0,66.03,66.0,66.02,139915.0,51.3081,51.3314,51.3081,51.3236,139915.0
2017-06-12 10:00:00,66.02,66.03,65.98,66.03,202545.0,51.3236,51.3314,51.2925,51.3314,202545.0
2017-06-12 10:05:00,66.03,66.06,66.0,66.0,175930.0,51.3314,51.3547,51.3081,51.3081,175930.0
2017-06-12 10:10:00,66.0,66.04,66.0,66.03,244821.0,51.3081,51.3392,51.3081,51.3314,244821.0
2017-06-12 10:15:00,66.03,66.04,66.0,66.03,377391.0,51.3314,51.3392,51.3081,51.3314,377391.0
2017-06-12 10:20:00,66.03,66.05,66.01,66.03,159792.0,51.3314,51.3469,51.3158,51.3314,159792.0
2017-06-12 10:25:00,66.03,66.05,66.02,66.02,81480.0,51.3314,51.3469,51.3236,51.3236,81480.0
2017-06-12 10:30:00,66.02,66.04,65.98,65.99,116418.0,51.3236,51.3392,51.2925,51.3003,116418.0
2017-06-12 10:35:00,65.98,66.01,65.98,66.01,104278.0,51.2925,51.3158,51.2925,51.3158,104278.0
2017-06-12 10:40:00,66.01,66.05,65.99,66.05,210331.0,51.3158,51.3469,51.3003,51.3469,210331.0
2017-06-12 10:45:00,66.05,66.06,66.04,66.06,106655.0,51.3469,51.3547,51.3392,51.3547,106655.0
2017-06-12 10:50:00,66.06,66.08,66.04,66.08,170687.0,51.3547,51.3703,51.3392,51.3703,170687.0
2017-06-12 10:55:00,66.08,66.08,66.04,66.06,214198.0,51.3703,51.3703,51.3392,51.3547,214198.0
2017-06-12 11:00:00,66.07,66.09,66.05,66.06,127915.0,51.3625,51.378,51.3469,51.3547,127915.0
2017-06-12 11:05:00,66.06,66.07,66.04,66.06,113499.0,51.3547,51.3625,51.3392,51.3547,113499.0
2017-06-12 11:10:00,66.07,66.09,66.06,66.09,102935.0,51.3625,51.378,51.3547,51.378,102935.0
2017-06-12 11:15:00,66.09,66.11,66.08,66.09,203222.0,51.378,51.3936,51.3703,51.378,203222.0
2017-06-12 11:20:00,66.09,66.09,66.04,66.06,101825.0,51.378,51.378,51.3392,51.3547,101825.0
2017-06-12 11:25:00,66.05,66.07,66.02,66.05,388392.0,51.3469,51.3625,51.3236,51.3469,388392.0
2017-06-12 11:30:00,66.05,66.06,66.03,66.05,293435.0,51.3469,51.3547,51.3314,51.3469,293435.0
2017-06-12 11:35:00,66.05,66.06,66.01,66.02,88708.0,51.3469,51.3547,51.3158,51.3236,88708.0
2017-06-12 11:40:00,66.02,66.02,66.0,66.01,54411.0,51.3236,51.3236,51.3081,51.3158,54411.0
2017-06-12 11:45:00,66.02,66.04,66.01,66.03,72497.0,51.3236,51.3392,51.3158,51.3314,72497.0
2017-06-12 11:50:00,66.02,66.03,66.0,66.0,59233.0,51.3236,51.3314,51.3081,51.3081,59233.0
2017-06-12 11:55:00,66.0,66.02,65.99,66.02,80950.0,51.3081,51.3236,51.3003,51.3236,80950.0
2017-06-12 12:00:00,66.02,66.03,66.01,66.01,72344.0,51.3236,51.3314,51.3158,51.3158,72344.0
2017-06-12 12:05:00,66.01,66.02,65.97,65.98,166712.0,51.3158,51.3236,51.2847,51.2925,166712.0
2017-06-12 12:10:00,65.98,66.01,65.97,66.0,185101.0,51.2925,51.3158,51.2847,51.3081,185101.0
2017-06-12 12:15:00,66.0,66.01,65.98,66.0,312825.0,51.3081,51.3158,51.2925,51.3081,312825.0
2017-06-12 12:20:00,66.0,66.03,65.98,65.99,260633.0,51.3081,51.3314,51.2925,51.3003,260633.0
2017-06-12 12:25:00,65.99,66.0,65.98,66.0,92816.0,51.3003,51.3081,51.2925,51.3081,92816.0
2017-06-12 12:30:00,65.99,66.01,65.99,66.01,102688.0,51.3003,51.3158,51.3003,51.3158,102688.0
2017-06-12 12:35:00,66.01,66.01,65.99,66.0,139133.0,51.3158,51.3158,51.3003,51.3081,139133.0
2017-06-12 12:40:00,65.99,66.0,65.96,65.97,137293.0,51.3003,51.3081,51.277,51.2847,137293.0
2017-06-12 12:45:00,65.97,65.98,65.95,65.95,105796.0,51.2847,51.2925,51.2692,51.2692,105796.0
2017-06-12 12:50:00,65.95,65.96,65.92,65.94,142746.0,51.2692,51.277,51.2459,51.2614,142746.0
2017-06-12 12:55:00,65.94,65.94,65.91,65.91,120139.0,51.2614,51.2614,51.2381,51.2381,120139.0
2017-06-12 13:00:00,65.91,65.94,65.91,65.94,201228.0,51.2381,51.2614,51.2381,51.2614,201228.0
2017-06-12 13:05:00,65.93,65.94,65.92,65.93,116141.0,51.2536,51.2614,51.2459,51.2536,116141.0
2017-06-12 13:10:00,65.94,65.95,65.93,65.95,191598.0,51.2614,51.2692,51.2536,51.2692,191598.0
2017-06-12 13:15:00,65.95,65.95,65.94,65.95,56385.0,51.2692,51.2692,51.2614,51.2692,56385.0
2017-06-12 13:20:00,65.95,65.96,65.94,65.95,124960.0,51.2692,51.277,51.2614,51.2692,124960.0
2017-06-12 13:25:00,65.95,65.97,65.95,65.97,108803.0,51.2692,51.2847,51.2692,51.2847,108803.0
2017-06-12 13:30:00,65.97,65.98,65.95,65.95,163670.0,51.2847,51.2925,51.2692,51.2692,163670.0
2017-06-12 13:35:00,65.95,65.96,65.94,65.94,167860.0,51.2692,51.277,51.2614,51.2614,167860.0
2017-06-12 13:40:00,65.94,65.95,65.93,65.94,104238.0,51.2614,51.2692,51.2536,51.2614,104238.0
2017-06-12 13:45:00,65.94,65.94,65.93,65.94,173680.0,51.2614,51.2614,51.2536,51.2614,173680.0
2017-06-12 13:50:00,65.94,65.95,65.93,65.95,93860.0,51.2614,51.2692,51.2536,51.2692,93860.0
2017-06-12 13:55:00,65.95,65.95,65.92,65.92,264538.0,51.2692,51.2692,51.2459,51.2459,264538.0
2017-06-12 14:00:00,65.92,65.97,65.92,65.96,444115.0,51.2459,51.2847,51.2459,51.277,444115.0
2017-06-12 14:05:00,65.96,65.98,65.96,65.97,148263.0,51.277,51.2925,51.277,51.2847,148263.0
2017-06-12 14:10:00,65.97,65.99,65.96,65.98,242190.0,51.2847,51.3003,51.277,51.2925,242190.0
2017-06-12 14:15:00,65.98,65.99,65.96,65.97,52537.0,51.2925,51.3003,51.277,51.2847,52537.0
2017-06-12 14:20:00,65.96,65.97,65.93,65.93,159366.0,51.277,51.2847,51.2536,51.2536,159366.0
2017-06-12 14:25:00,65.93,65.95,65.93,65.94,257813.0,51.2536,51.2692,51.2536,51.2614,257813.0
2017-06-12 14:30:00,65.95,65.98,65.94,65.98,269151.0,51.2692,51.2925,51.2614,51.2925,269151.0
2017-06-12 14:35:00,65.98,65.99,65.97,65.99,99516.0,51.2925,51.3003,51.2847,51.3003,99516.0
2017-06-12 14:40:00,65.99,66.02,65.98,66.01,220972.0,51.3003,51.3236,51.2925,51.3158,220972.0
2017-06-12 14:45:00,66.01,66.01,66.0,66.01,35146.0,51.3158,51.3158,51.3081,51.3158,35146.0
2017-06-12 14:50:00,66.01,66.01,66.0,66.0,79899.0,51.3158,51.3158,51.3081,51.3081,79899.0
2017-06-12 14:55:00,66.0,66.02,65.99,66.02,97419.0,51.3081,51.3236,51.3003,51.3236,97419.0
2017-06-12 15:00:00,66.02,66.03,66.01,66.03,112637.0,51.3236,51.3314,51.3158,51.3314,112637.0
2017-06-12 15:05:00,66.02,66.04,66.02,66.04,74062.0,51.3236,51.3392,51.3236,51.3392,74062.0
2017-06-12 15:10:00,66.04,66.05,66.02,66.02,58941.0,51.3392,51.3469,51.3236,51.3236,58941.0
2017-06-12 15:15:00,66.03,66.04,66.02,66.04,72525.0,51.3314,51.3392,51.3236,51.3392,72525.0
2017-06-12 15:20:00,66.03,66.04,66.02,66.02,80226.0,51.3314,51.3392,51.3236,51.3236,80226.0
2017-06-12 15:25:00,66.03,66.03,66.0,66.01,139183.0,51.3314,51.3314,51.3081,51.3158,139183.0
2017-06-12 15:30:00,66.01,66.01,66.0,66.01,43452.0,51.3158,51.3158,51.3081,51.3158,43452.0
2017-06-12 15:35:00,66.01,66.03,66.0,66.02,225621.0,51.3158,51.3314,51.3081,51.3236,225621.0
2017-06-12 15:40:00,66.01,66.02,65.99,66.0,204553.0,51.3158,51.3236,51.3003,51.3081,204553.0
2017-06-12 15:45:00,66.0,66.02,65.99,66.0,233851.0,51.3081,51.3236,51.3003,51.3081,233851.0
2017-06-12 15:50:00,66.01,66.04,66.0,66.04,639075.0,51.3158,51.3392,51.3081,51.3392,639075.0
2017-06-12 15:55:00,66.04,66.07,66.03,66.07,1335511.0,51.3392,51.3625,51.3314,51.3625,1335511.0
2017-06-13 09:30:00,66.47,66.49,66.46,66.48,427560.0,51.6734,51.689,51.6657,51.6812,427560.0
2017-06-13 09:35:00,66.48,66.51,66.47,66.51,195489.0,51.6812,51.7045,51.6734,51.7045,195489.0
2017-06-13 09:40:00,66.51,66.55,66.51,66.54,95695.0,51.7045,51.7356,51.7045,51.7279,95695.0
2017-06-13 09:45:00,66.54,66.56,66.53,66.54,169288.0,51.7279,51.7434,51.7201,51.7279,169288.0
2017-06-13 09:50:00,66.54,66.55,66.5,66.52,357739.0,51.7279,51.7356,51.6968,51.7123,357739.0
2017-06-13 09:55:00,66.52,66.53,66.48,66.49,207379.0,51.7123,51.7201,51.6812,51.689,207379.0
2017-06-13 10:00:00,66.48,66.49,66.46,66.47,202713.0,51.6812,51.689,51.6657,51.6734,202713.0
2017-06-13 10:05:00,66.46,66.5,66.46,66.48,170331.0,51.6657,51.6968,51.6657,51.6812,170331.0
2017-06-13 10:10:00,66.48,66.5,66.46,66.48,178769.0,51.6812,51.6968,51.6657,51.6812,178769.0
2017-06-13 10:15:00,66.47,66.48,66.45,66.47,106710.0,51.6734,51.6812,51.6579,51.6734,106710.0
2017-06-13 10:20:00,66.46,66.48,66.45,66.47,314134.0,51.6657,51.6812,51.6579,51.6734,314134.0
2017-06-13 10:25:00,66.46,66.5,66.46,66.49,230406.0,51.6657,51.6968,51.6657,51.689,230406.0
2017-06-13 10:30:00,66.5,66.51,66.49,66.5,281827.0,51.6968,51.7045,51.689,51.6968,281827.0
2017-06-13 10:35:00,66.5,66.52,66.49,66.51,206500.0,51.6968,51.7123,51.689,51.7045,206500.0
2017-06-13 10:40:00,66.51,66.52,66.47,66.49,43135.0,51.7045,51.7123,51.6734,51.689,43135.0
2017-06-13 10:45:00,66.48,66.5,66.47,66.48,130853.0,51.6812,51.6968,51.6734,51.6812,130853.0
2017-06-13 10:50:00,66.48,66.49,66.46,66.47,261002.0,51.6812,51.689,51.6657,51.6734,261002.0
2017-06-13 10:55:00,66.47,66.48,66.4,66.41,109297.0,51.6734,51.6812,51.619,51.6268,109297.0
2017-06-13 11:00:00,66.41,66.42,66.38,66.4,150772.0,51.6268,51.6346,51.6035,51.619,150772.0
2017-06-13 11:05:00,66.41,66.44,66.4,66.43,69974.0,51.6268,51.6501,51.619,51.6423,69974.0
2017-06-13 11:10:00,66.43,66.44,66.42,66.44,56210.0,51.6423,51.6501,51.6346,51.6501,56210.0
2017-06-13 11:15:00,66.44,66.44,66.41,66.44,81907.0,51.6501,51.6501,51.6268,51.6501,81907.0
2017-06-13 11:20:00,66.44,66.46,66.44,66.45,60035.0,51.6501,51.6657,51.6501,51.6579,60035.0
2017-06-13 11:25:00,66.45,66.46,66.44,66.46,176077.0,51.6579,51.6657,51.6501,51.6657,176077.0
2017-06-13 11:30:00,66.45,66.47,66.44,66.45,153552.0,51.6579,51.6734,51.6501,51.6579,153552.0
2017-06-13 11:35:00,66.45,66.46,66.43,66.45,87772.0,51.6579,51.6657,51.6423,51.6579,87772.0
2017-06-13 11:40:00,66.45,66.51,66.44,66.47,282731.0,51.6579,51.7045,51.6501,51.6734,282731.0
2017-06-13 11:45:00,66.47,66.48,66.46,66.47,182864.0,51.6734,51.6812,51.6657,51.6734,182864.0
2017-06-13 11:50:00,66.47,66.48,66.46,66.47,73741.0,51.6734,51.6812,51.6657,51.6734,73741.0
2017-06-13 11:55:00,66.47,66.48,66.46,66.46,184216.0,51.6734,51.6812,51.6657,51.6657,184216.0
2017-06-13 12:00:00,66.46,66.47,66.45,66.46,59825.0,51.6657,51.6734,51.6579,51.6657,59825.0
2017-06-13 12:05:00,66.47,66.47,66.45,66.46,115606.0,51.6734,51.6734,51.6579,51.6657,115606.0
2017-06-13 12:10:00,66.46,66.48,66.45,66.48,47435.0,51.6657,51.6812,51.6579,51.6812,47435.0
2017-06-13 12:15:00,66.47,66.5,66.47,66.48,76986.0,51.6734,51.6968,51.6734,51.6812,76986.0
2017-06-13 12:20:00,66.48,66.49,66.47,66.48,33304.0,51.6812,51.689,51.6734,51.6812,33304.0
2017-06-13 12:25:00,66.48,66.48,66.47,66.48,30886.0,51.6812,51.6812,51.6734,51.6812,30886.0
2017-06-13 12:30:00,66.48,66.48,66.47,66.47,30258.0,51.6812,51.6812,51.6734,51.6734,30258.0
2017-06-13 12:35:00,66.48,66.49,66.47,66.48,49740.0,51.6812,51.689,51.6734,51.6812,49740.0
2017-06-13 12:40:00,66.49,66.51,66.49,66.51,62064.0,51.689,51.7045,51.689,51.7045,62064.0
2017-06-13 12:45:00,66.5,66.52,66.49,66.5,101277.0,51.6968,51.7123,51.689,51.6968,101277.0
2017-06-13 12:50:00,66.51,66.51,66.49,66.5,80524.0,51.7045,51.7045,51.689,51.6968,80524.0
2017-06-13 12:55:00,66.5,66.51,66.49,66.51,45527.0,51.6968,51.7045,51.689,51.7045,45527.0
2017-06-13 13:00:00,66.5,66.51,66.5,66.51,60572.0,51.6968,51.7045,51.6968,51.7045,60572.0
2017-06-13 13:05:00,66.51,66.53,66.5,66.52,81307.0,51.7045,51.7201,51.6968,51.7123,81307.0
2017-06-13 13:10:00,66.52,66.54,66.51,66.53,20217.0,51.7123,51.7279,51.7045,51.7201,20217.0
2017-06-13 13:15:00,66.53,66.55,66.53,66.53,86329.0,51.7201,51.7356,51.7201,51.7201,86329.0
2017-06-13 13:20:00,66.54,66.54,66.53,66.54,41847.0,51.7279,51.7279,51.7201,51.7279,41847.0
2017-06-13 13:25:00,66.53,66.55,66.53,66.55,107227.0,51.7201,51.7356,51.7201,51.7356,107227.0
2017-06-13 13:30:00,66.55,66.55,66.53,66.53,113907.0,51.7356,51.7356,51.7201,51.7201,113907.0
2017-06-13 13:35:00,66.54,66.54,66.53,66.53,82102.0,51.7279,51.7279,51.7201,51.7201,82102.0
2017-06-13 13:40:00,66.54,66.54,66.51,66.51,219111.0,51.7279,51.7279,51.7045,51.7045,219111.0
2017-06-13 13:45:00,66.52,66.52,66.49,66.51,147819.0,51.7123,51.7123,51.689,51.7045,147819.0
2017-06-13 13:50:00,66.51,66.53,66.51,66.53,133016.0,51.7045,51.7201,51.7045,51.7201,133016.0
2017-06-13 13:55:00,66.52,66.54,66.52,66.53,119874.0,51.7123,51.7279,51.7123,51.7201,119874.0
2017-06-13 14:00:00,66.53,66.53,66.52,66.52,95204.0,51.7201,51.7201,51.7123,51.7123,95204.0
2017-06-13 14:05:00,66.53,66.56,66.52,66.56,132840.0,51.7201,51.7434,51.7123,51.7434,132840.0
2017-06-13 14:10:00,66.56,66.56,66.53,66.55,99509.0,51.7434,51.7434,51.7201,51.7356,99509.0
2017-06-13 14:15:00,66.55,66.55,66.53,66.55,107638.0,51.7356,51.7356,51.7201,51.7356,107638.0
2017-06-13 14:20:00,66.54,66.55,66.53,66.55,56927.0,51.7279,51.7356,51.7201,51.7356,56927.0
2017-06-13 14:25:00,66.55,66.55,66.54,66.55,128130.0,51.7356,51.7356,51.7279,51.7356,128130.0
2017-06-13 14:30:00,66.55,66.57,66.54,66.56,150831.0,51.7356,51.7512,51.7279,51.7434,150831.0
2017-06-13 14:35:00,66.56,66.58,66.55,66.56,97445.0,51.7434,51.759,51.7356,51.7434,97445.0
2017-06-13 14:40:00,66.57,66.58,66.56,66.56,123445.0,51.7512,51.759,51.7434,51.7434,123445.0
2017-06-13 14:45:00,66.56,66.58,66.56,66.56,50887.0,51.7434,51.759,51.7434,51.7434,50887.0
2017-06-13 14:50:00,66.57,66.61,66.57,66.6,222790.0,51.7512,51.7823,51.7512,51.7745,222790.0
2017-06-13 14:55:00,66.6,66.6,66.56,66.59,667729.0,51.7745,51.7745,51.7434,51.7667,667729.0
2017-06-13 15:00:00,66.58,66.59,66.56,66.58,248478.0,51.759,51.7667,51.7434,51.759,248478.0
2017-06-13 15:05:00,66.58,66.58,66.56,66.58,131910.0,51.759,51.759,51.7434,51.759,131910.0
2017-06-13 15:10:00,66.58,66.58,66.56,66.56,125160.0,51.759,51.759,51.7434,51.7434,125160.0
2017-06-13 15:15:00,66.56,66.57,66.56,66.57,217342.0,51.7434,51.7512,51.7434,51.7512,217342.0
2017-06-13 15:20:00,66.57,66.58,66.56,66.57,136611.0,51.7512,51.759,51.7434,51.7512,136611.0
2017-06-13 15:25:00,66.57,66.6,66.57,66.59,213493.0,51.7512,51.7745,51.7512,51.7667,213493.0
2017-06-13 15:30:00,66.59,66.6,66.58,66.59,240966.0,51.7667,51.7745,51.759,51.7667,240966.0
2017-06-13 15:35:00,66.59,66.6,66.57,66.58,220824.0,51.7667,51.7745,51.7512,51.759,220824.0
2017-06-13 15:40:00,66.59,66.59,66.56,66.58,304261.0,51.7667,51.7667,51.7434,51.759,304261.0
2017-06-13 15:45:00,66.57,66.58,66.57,66.57,234223.0,51.7512,51.759,51.7512,51.7512,234223.0
2017-06-13 15:50:00,66.58,66.58,66.54,66.56,1006240.0,51.759,51.759,51.7279,51.7434,1006240.0
2017-06-13 15:55:00,66.55,66.58,66.53,66.58,3247087.0,51.7356,51.759,51.7201,51.759,3247087.0
2017-06-14 09:30:00,66.95,66.96,66.91,66.92,283915.0,52.0466,52.0544,52.0155,52.0233,283915.0
2017-06-14 09:35:00,66.92,66.93,66.86,66.86,201304.0,52.0233,52.031,51.9766,51.9766,201304.0
2017-06-14 09:40:00,66.86,66.91,66.85,66.89,427368.0,51.9766,52.0155,51.9688,51.9999,427368.0
2017-06-14 09:45:00,66.89,66.94,66.88,66.94,164614.0,51.9999,52.0388,51.9922,52.0388,164614.0
2017-06-14 09:50:00,66.93,66.95,66.89,66.92,85931.0,52.031,52.0466,51.9999,52.0233,85931.0
2017-06-14 09:55:00,66.92,66.92,66.89,66.89,211579.0,52.0233,52.0233,51.9999,51.9999,211579.0
2017-06-14 10:00:00,66.9,66.91,66.81,66.83,446617.0,52.0077,52.0155,51.9378,51.9533,446617.0
2017-06-14 10:05:00,66.84,66.87,66.82,66.87,319874.0,51.9611,51.9844,51.9455,51.9844,319874.0
2017-06-14 10:10:00,66.86,66.9,66.85,66.87,86722.0,51.9766,52.0077,51.9688,51.9844,86722.0
2017-06-14 10:15:00,66.87,66.89,66.84,66.88,47558.0,51.9844,51.9999,51.9611,51.9922,47558.0
2017-06-14 10:20:00,66.88,66.88,66.86,66.88,145535.0,51.9922,51.9922,51.9766,51.9922,145535.0
2017-06-14 10:25:00,66.88,66.88,66.86,66.87,44174.0,51.9922,51.9922,51.9766,51.9844,44174.0
2017-06-14 10:30:00,66.87,66.88,66.82,66.83,110510.0,51.9844,51.9922,51.9455,51.9533,110510.0
2017-06-14 10:35:00,66.82,66.84,66.8,66.83,36911.0,51.9455,51.9611,51.93,51.9533,36911.0
2017-06-14 10:40:00,66.83,66.84,66.77,66.77,143447.0,51.9533,51.9611,51.9067,51.9067,143447.0
2017-06-14 10:45:00,66.76,66.78,66.74,66.77,112572.0,51.8989,51.9144,51.8833,51.9067,112572.0
2017-06-14 10:50:00,66.77,66.79,66.75,66.76,101438.0,51.9067,51.9222,51.8911,51.8989,101438.0
2017-06-14 10:55:00,66.76,66.77,66.7,66.73,234589.0,51.8989,51.9067,51.8522,51.8756,234589.0
2017-06-14 11:00:00,66.74,66.74,66.69,66.69,258188.0,51.8833,51.8833,51.8445,51.8445,258188.0
2017-06-14 11:05:00,66.69,66.72,66.67,66.71,209388.0,51.8445,51.8678,51.8289,51.86,209388.0
2017-06-14 11:10:00,66.71,66.73,66.71,66.71,95799.0,51.86,51.8756,51.86,51.86,95799.0
2017-06-14 11:15:00,66.71,66.75,66.71,66.74,137275.0,51.86,51.8911,51.86,51.8833,137275.0
2017-06-14 11:20:00,66.74,66.75,66.72,66.73,239099.0,51.8833,51.8911,51.8678,51.8756,239099.0
2017-06-14 11:25:00,66.73,66.75,66.69,66.7,747566.0,51.8756,51.8911,51.8445,51.8522,747566.0
2017-06-14 11:30:00,66.69,66.71,66.64,66.65,208458.0,51.8445,51.86,51.8056,51.8134,208458.0
2017-06-14 11:35:00,66.65,66.7,66.63,66.67,55756.0,51.8134,51.8522,51.7978,51.8289,55756.0
2017-06-14 11:40:00,66.67,66.71,66.66,66.67,248770.0,51.8289,51.86,51.8211,51.8289,248770.0
2017-06-14 11:45:00,66.67,66.68,66.62,66.65,183965.0,51.8289,51.8367,51.79,51.8134,183965.0
2017-06-14 11:50:00,66.66,66.67,66.64,66.65,133836.0,51.8211,51.8289,51.8056,51.8134,133836.0
2017-06-14 11:55:00,66.66,66.67,66.65,66.66,218888.0,51.8211,51.8289,51.8134,51.8211,218888.0
2017-06-14 12:00:00,66.66,66.67,66.65,66.67,49493.0,51.8211,51.8289,51.8134,51.8289,49493.0
2017-06-14 12:05:00,66.67,66.67,66.66,66.67,24759.0,51.8289,51.8289,51.8211,51.8289,24759.0
2017-06-14 12:10:00,66.67,66.68,66.65,66.65,210352.0,51.8289,51.8367,51.8134,51.8134,210352.0
2017-06-14 12:15:00,66.65,66.67,66.65,66.67,61922.0,51.8134,51.8289,51.8134,51.8289,61922.0
2017-06-14 12:20:00,66.67,66.68,66.65,66.66,304792.0,51.8289,51.8367,51.8134,51.8211,304792.0
2017-06-14 12:25:00,66.65,66.67,66.65,66.67,43107.0,51.8134,51.8289,51.8134,51.8289,43107.0
2017-06-14 12:30:00,66.67,66.68,66.66,66.67,148367.0,51.8289,51.8367,51.8211,51.8289,148367.0
2017-06-14 12:35:00,66.67,66.68,66.66,66.67,95358.0,51.8289,51.8367,51.8211,51.8289,95358.0
2017-06-14 12:40:00,66.67,66.68,66.67,66.68,15793.0,51.8289,51.8367,51.8289,51.8367,15793.0
2017-06-14 12:45:00,66.67,66.69,66.66,66.67,279725.0,51.8289,51.8445,51.8211,51.8289,279725.0
2017-06-14 12:50:00,66.67,66.68,66.64,66.65,137133.0,51.8289,51.8367,51.8056,51.8134,137133.0
2017-06-14 12:55:00,66.64,66.65,66.63,66.65,239063.0,51.8056,51.8134,51.7978,51.8134,239063.0
2017-06-14 13:00:00,66.65,66.67,66.64,66.66,77335.0,51.8134,51.8289,51.8056,51.8211,77335.0
2017-06-14 13:05:00,66.66,66.66,66.63,66.64,26103.0,51.8211,51.8211,51.7978,51.8056,26103.0
2017-06-14 13:10:00,66.65,66.65,66.63,66.64,533987.0,51.8134,51.8134,51.7978,51.8056,533987.0
2017-06-14 13:15:00,66.64,66.65,66.63,66.63,24642.0,51.8056,51.8134,51.7978,51.7978,24642.0
2017-06-14 13:20:00,66.63,66.66,66.63,66.65,113786.0,51.7978,51.8211,51.7978,51.8134,113786.0
2017-06-14 13:25:00,66.66,66.66,66.64,66.66,134985.0,51.8211,51.8211,51.8056,51.8211,134985.0
2017-06-14 13:30:00,66.65,66.66,66.64,66.66,168705.0,51.8134,51.8211,51.8056,51.8211,168705.0
2017-06-14 13:35:00,66.66,66.66,66.64,66.64,83887.0,51.8211,51.8211,51.8056,51.8056,83887.0
2017-06-14 13:40:00,66.64,66.66,66.63,66.64,134941.0,51.8056,51.8211,51.7978,51.8056,134941.0
2017-06-14 13:45:00,66.64,66.67,66.64,66.66,122759.0,51.8056,51.8289,51.8056,51.8211,122759.0
2017-06-14 13:50:00,66.67,66.67,66.66,66.67,152873.0,51.8289,51.8289,51.8211,51.8289,152873.0
2017-06-14 13:55:00,66.66,66.67,66.62,66.66,290336.0,51.8211,51.8289,51.79,51.8211,290336.0
2017-06-14 14:00:00,66.66,66.75,66.59,66.66,546225.0,51.8211,51.8911,51.7667,51.8211,546225.0
2017-06-14 14:05:00,66.67,66.71,66.66,66.69,137335.0,51.8289,51.86,51.8211,51.8445,137335.0
2017-06-14 14:10:00,66.7,66.7,66.63,66.65,249231.0,51.8522,51.8522,51.7978,51.8134,249231.0
2017-06-14 14:15:00,66.65,66.66,66.55,66.6,341397.0,51.8134,51.8211,51.7356,51.7745,341397.0
2017-06-14 14:20:00,66.59,66.63,66.58,66.62,278697.0,51.7667,51.7978,51.759,51.79,278697.0
2017-06-14 14:25:00,66.62,66.64,66.6,66.62,108642.0,51.79,51.8056,51.7745,51.79,108642.0
2017-06-14 14:30:00,66.62,66.64,66.54,66.54,888756.0,51.79,51.8056,51.7279,51.7279,888756.0
2017-06-14 14:35:00,66.54,66.56,66.5,66.55,716714.0,51.7279,51.7434,51.6968,51.7356,716714.0
2017-06-14 14:40:00,66.55,66.55,66.44,66.47,361607.0,51.7356,51.7356,51.6501,51.6734,361607.0
2017-06-14 14:45:00,66.47,66.49,66.39,66.42,400220.0,51.6734,51.689,51.6112,51.6346,400220.0
2017-06-14 14:50:00,66.42,66.47,66.41,66.45,276702.0,51.6346,51.6734,51.6268,51.6579,276702.0
2017-06-14 14:55:00,66.44,66.46,66.41,66.42,208071.0,51.6501,51.6657,51.6268,51.6346,208071.0
2017-06-14 15:00:00,66.41,66.45,66.39,66.43,132731.0,51.6268,51.6579,51.6112,51.6423,132731.0
2017-06-14 15:05:00,66.43,66.43,66.37,66.38,292064.0,51.6423,51.6423,51.5957,51.6035,292064.0
2017-06-14 15:10:00,66.37,66.37,66.32,66.33,116307.0,51.5957,51.5957,51.5568,51.5646,116307.0
2017-06-14 15:15:00,66.33,66.36,66.3,66.35,137136.0,51.5646,51.5879,51.5413,51.5801,137136.0
2017-06-14 15:20:00,66.35,66.36,66.32,66.34,65709.0,51.5801,51.5879,51.5568,51.5724,65709.0
2017-06-14 15:25:00,66.34,66.36,66.3,66.36,160945.0,51.5724,51.5879,51.5413,51.5879,160945.0
2017-06-14 15:30:00,66.36,66.39,66.33,66.39,150744.0,51.5879,51.6112,51.5646,51.6112,150744.0
2017-06-14 15:35:00,66.39,66.43,66.37,66.43,212766.0,51.6112,51.6423,51.5957,51.6423,212766.0
2017-06-14 15:40:00,66.44,66.46,66.43,66.45,204886.0,51.6501,51.6657,51.6423,51.6579,204886.0
2017-06-14 15:45:00,66.45,66.49,66.44,66.49,339415.0,51.6579,51.689,51.6501,51.689,339415.0
2017-06-14 15:50:00,66.49,66.53,66.46,66.52,638828.0,51.689,51.7201,51.6657,51.7123,638828.0
2017-06-14 15:55:00,66.52,66.53,66.51,66.53,1013754.0,51.7123,51.7201,51.7045,51.7201,1013754.0
2017-06-15 09:30:00,65.51,65.58,65.5,65.57,778743.0,50.9271,50.9816,50.9194,50.9738,778743.0
2017-06-15 09:35:00,65.57,65.6,65.57,65.59,977585.0,50.9738,50.9971,50.9738,50.9893,977585.0
2017-06-15 09:40:00,65.6,65.62,65.52,65.53,582496.0,50.9971,51.0127,50.9349,50.9427,582496.0
2017-06-15 09:45:00,65.53,65.54,65.49,65.51,612451.0,50.9427,50.9505,50.9116,50.9271,612451.0
2017-06-15 09:50:00,65.51,65.58,65.5,65.57,1114373.0,50.9271,50.9816,50.9194,50.9738,1114373.0
2017-06-15 09:55:00,65.57,65.63,65.56,65.63,333734.0,50.9738,51.0204,50.966,51.0204,333734.0
2017-06-15 10:00:00,65.63,65.67,65.6,65.6,512966.0,51.0204,51.0515,50.9971,50.9971,512966.0
2017-06-15 10:05:00,65.61,65.62,65.58,65.6,291330.0,51.0049,51.0127,50.9816,50.9971,291330.0
2017-06-15 10:10:00,65.6,65.61,65.56,65.59,129017.0,50.9971,51.0049,50.966,50.9893,129017.0
2017-06-15 10:15:00,65.59,65.59,65.54,65.58,149904.0,50.9893,50.9893,50.9505,50.9816,149904.0
2017-06-15 10:20:00,65.57,65.58,65.53,65.54,130661.0,50.9738,50.9816,50.9427,50.9505,130661.0
2017-06-15 10:25:00,65.54,65.61,65.53,65.61,375505.0,50.9505,51.0049,50.9427,51.0049,375505.0
2017-06-15 10:30:00,65.6,65.61,65.57,65.59,147165.0,50.9971,51.0049,50.9738,50.9893,147165.0
2017-06-15 10:35:00,65.59,65.62,65.57,65.61,123655.0,50.9893,51.0127,50.9738,51.0049,123655.0
2017-06-15 10:40:00,65.61,65.61,65.56,65.59,120568.0,51.0049,51.0049,50.966,50.9893,120568.0
2017-06-15 10:45:00,65.59,65.6,65.57,65.6,59955.0,50.9893,50.9971,50.9738,50.9971,59955.0
2017-06-15 10:50:00,65.6,65.61,65.57,65.58,101568.0,50.9971,51.0049,50.9738,50.9816,101568.0
2017-06-15 10:55:00,65.58,65.69,65.58,65.69,496714.0,50.9816,51.0671,50.9816,51.0671,496714.0
2017-06-15 11:00:00,65.69,65.72,65.67,65.71,299722.0,51.0671,51.0904,51.0515,51.0826,299722.0
2017-06-15 11:05:00,65.72,65.72,65.69,65.7,129909.0,51.0904,51.0904,51.0671,51.0748,129909.0
2017-06-15 11:10:00,65.7,65.73,65.68,65.7,213537.0,51.0748,51.0982,51.0593,51.0748,213537.0
2017-06-15 11:15:00,65.71,65.73,65.7,65.73,99187.0,51.0826,51.0982,51.0748,51.0982,99187.0
2017-06-15 11:20:00,65.73,65.75,65.72,65.75,161119.0,51.0982,51.1137,51.0904,51.1137,161119.0
2017-06-15 11:25:00,65.74,65.81,65.73,65.8,446728.0,51.1059,51.1604,51.0982,51.1526,446728.0
2017-06-15 11:30:00,65.81,65.81,65.74,65.76,212500.0,51.1604,51.1604,51.1059,51.1215,212500.0
2017-06-15 11:35:00,65.76,65.78,65.71,65.72,358638.0,51.1215,51.137,51.0826,51.0904,358638.0
2017-06-15 11:40:00,65.72,65.75,65.71,65.74,179348.0,51.0904,51.1137,51.0826,51.1059,179348.0
2017-06-15 11:45:00,65.74,65.75,65.72,65.73,85751.0,51.1059,51.1137,51.0904,51.0982,85751.0
2017-06-15 11:50:00,65.73,65.73,65.69,65.71,205121.0,51.0982,51.0982,51.0671,51.0826,205121.0
2017-06-15 11:55:00,65.7,65.72,65.68,65.68,101586.0,51.0748,51.0904,51.0593,51.0593,101586.0
2017-06-15 12:00:00,65.68,65.69,65.66,65.69,151045.0,51.0593,51.0671,51.0437,51.0671,151045.0
2017-06-15 12:05:00,65.68,65.69,65.67,65.68,111002.0,51.0593,51.0671,51.0515,51.0593,111002.0
2017-06-15 12:10:00,65.67,65.69,65.65,65.69,100172.0,51.0515,51.0671,51.036,51.0671,100172.0
2017-06-15 12:15:00,65.69,65.7,65.68,65.69,172508.0,51.0671,51.0748,51.0593,51.0671,172508.0
2017-06-15 12:20:00,65.68,65.69,65.66,65.67,113182.0,51.0593,51.0671,51.0437,51.0515,113182.0
2017-06-15 12:25:00,65.67,65.68,65.66,65.67,27688.0,51.0515,51.0593,51.0437,51.0515,27688.0
2017-06-15 12:30:00,65.67,65.68,65.67,65.67,18983.0,51.0515,51.0593,51.0515,51.0515,18983.0
2017-06-15 12:35:00,65.67,65.68,65.67,65.67,30296.0,51.0515,51.0593,51.0515,51.0515,30296.0
2017-06-15 12:40:00,65.67,65.72,65.67,65.72,394193.0,51.0515,51.0904,51.0515,51.0904,394193.0
2017-06-15 12:45:00,65.71,65.73,65.71,65.73,97871.0,51.0826,51.0982,51.0826,51.0982,97871.0
2017-06-15 12:50:00,65.72,65.72,65.71,65.72,352159.0,51.0904,51.0904,51.0826,51.0904,352159.0
2017-06-15 12:55:00,65.72,65.73,65.71,65.73,57620.0,51.0904,51.0982,51.0826,51.0982,57620.0
2017-06-15 13:00:00,65.73,65.75,65.72,65.75,111440.0,51.0982,51.1137,51.0904,51.1137,111440.0
2017-06-15 13:05:00,65.75,65.75,65.74,65.75,28418.0,51.1137,51.1137,51.1059,51.1137,28418.0
2017-06-15 13:10:00,65.75,65.78,65.74,65.78,149091.0,51.1137,51.137,51.1059,51.137,149091.0
2017-06-15 13:15:00,65.78,65.79,65.77,65.78,221145.0,51.137,51.1448,51.1293,51.137,221145.0
2017-06-15 13:20:00,65.78,65.79,65.77,65.78,47977.0,51.137,51.1448,51.1293,51.137,47977.0
2017-06-15 13:25:00,65.79,65.79,65.74,65.76,136469.0,51.1448,51.1448,51.1059,51.1215,136469.0
2017-06-15 13:30:00,65.76,65.77,65.75,65.75,93217.0,51.1215,51.1293,51.1137,51.1137,93217.0
2017-06-15 13:35:00,65.76,65.77,65.75,65.77,28173.0,51.1215,51.1293,51.1137,51.1293,28173.0
2017-06-15 13:40:00,65.76,65.77,65.74,65.75,88632.0,51.1215,51.1293,51.1059,51.1137,88632.0
2017-06-15 13:45:00,65.75,65.75,65.72,65.73,127818.0,51.1137,51.1137,51.0904,51.0982,127818.0
2017-06-15 13:50:00,65.73,65.74,65.72,65.73,121029.0,51.0982,51.1059,51.0904,51.0982,121029.0
2017-06-15 13:55:00,65.72,65.74,65.71,65.71,112293.0,51.0904,51.1059,51.0826,51.0826,112293.0
2017-06-15 14:00:00,65.71,65.73,65.71,65.73,146568.0,51.0826,51.0982,51.0826,51.0982,146568.0
2017-06-15 14:05:00,65.73,65.75,65.73,65.74,109137.0,51.0982,51.1137,51.0982,51.1059,109137.0
2017-06-15 14:10:00,65.74,65.75,65.73,65.75,143236.0,51.1059,51.1137,51.0982,51.1137,143236.0
2017-06-15 14:15:00,65.75,65.76,65.74,65.76,72810.0,51.1137,51.1215,51.1059,51.1215,72810.0
2017-06-15 14:20:00,65.76,65.79,65.75,65.78,129018.0,51.1215,51.1448,51.1137,51.137,129018.0
2017-06-15 14:25:00,65.79,65.81,65.78,65.79,237686.0,51.1448,51.1604,51.137,51.1448,237686.0
2017-06-15 14:30:00,65.79,65.8,65.78,65.78,134045.0,51.1448,51.1526,51.137,51.137,134045.0
2017-06-15 14:35:00,65.78,65.79,65.77,65.79,97800.0,51.137,51.1448,51.1293,51.1448,97800.0
2017-06-15 14:40:00,65.78,65.8,65.78,65.8,112276.0,51.137,51.1526,51.137,51.1526,112276.0
2017-06-15 14:45:00,65.8,65.82,65.79,65.81,108272.0,51.1526,51.1681,51.1448,51.1604,108272.0
2017-06-15 14:50:00,65.81,65.81,65.79,65.8,52999.0,51.1604,51.1604,51.1448,51.1526,52999.0
2017-06-15 14:55:00,65.8,65.81,65.79,65.81,196954.0,51.1526,51.1604,51.1448,51.1604,196954.0
2017-06-15 15:00:00,65.81,65.83,65.8,65.82,75359.0,51.1604,51.1759,51.1526,51.1681,75359.0
2017-06-15 15:05:00,65.82,65.85,65.81,65.85,150644.0,51.1681,51.1915,51.1604,51.1915,150644.0
2017-06-15 15:10:00,65.84,65.85,65.82,65.84,101071.0,51.1837,51.1915,51.1681,51.1837,101071.0
2017-06-15 15:15:00,65.84,65.86,65.83,65.86,110352.0,51.1837,51.1992,51.1759,51.1992,110352.0
2017-06-15 15:20:00,65.85,65.86,65.83,65.85,211282.0,51.1915,51.1992,51.1759,51.1915,211282.0
2017-06-15 15:25:00,65.85,65.87,65.83,65.84,126971.0,51.1915,51.207,51.1759,51.1837,126971.0
2017-06-15 15:30:00,65.84,65.85,65.83,65.84,236901.0,51.1837,51.1915,51.1759,51.1837,236901.0
2017-06-15 15:35:00,65.84,65.85,65.81,65.81,186565.0,51.1837,51.1915,51.1604,51.1604,186565.0
2017-06-15 15:40:00,65.82,65.82,65.79,65.81,313329.0,51.1681,51.1681,51.1448,51.1604,313329.0
2017-06-15 15:45:00,65.81,65.84,65.81,65.84,376508.0,51.1604,51.1837,51.1604,51.1837,376508.0
2017-06-15 15:50:00,65.84,65.85,65.82,65.84,879428.0,51.1837,51.1915,51.1681,51.1837,879428.0
2017-06-15 15:55:00,65.84,65.87,65.83,65.85,2648031.0,51.1837,51.207,51.1759,51.1915,2648031.0
2017-06-16 09:30:00,66.15,66.15,66.07,66.11,742907.0,51.4247,51.4247,51.3625,51.3936,742907.0
2017-06-16 09:35:00,66.11,66.13,66.09,66.11,247077.0,51.3936,51.4091,51.378,51.3936,247077.0
2017-06-16 09:40:00,66.11,66.14,66.08,66.09,359728.0,51.3936,51.4169,51.3703,51.378,359728.0
2017-06-16 09:45:00,66.09,66.13,66.07,66.12,375752.0,51.378,51.4091,51.3625,51.4013,375752.0
2017-06-16 09:50:00,66.12,66.13,66.11,66.12,218786.0,51.4013,51.4091,51.3936,51.4013,218786.0
2017-06-16 09:55:00,66.12,66.15,66.12,66.14,133084.0,51.4013,51.4247,51.4013,51.4169,133084.0
2017-06-16 10:00:00,66.14,66.17,66.11,66.17,256102.0,51.4169,51.4402,51.3936,51.4402,256102.0
2017-06-16 10:05:00,66.16,66.18,66.13,66.17,298204.0,51.4324,51.448,51.4091,51.4402,298204.0
2017-06-16 10:10:00,66.17,66.18,66.13,66.15,120731.0,51.4402,51.448,51.4091,51.4247,120731.0
2017-06-16 10:15:00,66.15,66.17,66.14,66.16,98920.0,51.4247,51.4402,51.4169,51.4324,98920.0
2017-06-16 10:20:00,66.15,66.18,66.14,66.16,151035.0,51.4247,51.448,51.4169,51.4324,151035.0
2017-06-16 10:25:00,66.15,66.16,66.11,66.13,425047.0,51.4247,51.4324,51.3936,51.4091,425047.0
2017-06-16 10:30:00,66.13,66.14,66.11,66.14,58202.0,51.4091,51.4169,51.3936,51.4169,58202.0
2017-06-16 10:35:00,66.13,66.16,66.11,66.14,134340.0,51.4091,51.4324,51.3936,51.4169,134340.0
2017-06-16 10:40:00,66.15,66.18,66.14,66.17,315309.0,51.4247,51.448,51.4169,51.4402,315309.0
2017-06-16 10:45:00,66.17,66.17,66.15,66.17,217505.0,51.4402,51.4402,51.4247,51.4402,217505.0
2017-06-16 10:50:00,66.17,66.17,66.13,66.14,310957.0,51.4402,51.4402,51.4091,51.4169,310957.0
2017-06-16 10:55:00,66.14,66.19,66.13,66.19,104624.0,51.4169,51.4558,51.4091,51.4558,104624.0
2017-06-16 11:00:00,66.18,66.19,66.15,66.17,272003.0,51.448,51.4558,51.4247,51.4402,272003.0
2017-06-16 11:05:00,66.17,66.17,66.15,66.15,195101.0,51.4402,51.4402,51.4247,51.4247,195101.0
2017-06-16 11:10:00,66.16,66.17,66.14,66.16,159446.0,51.4324,51.4402,51.4169,51.4324,159446.0
2017-06-16 11:15:00,66.16,66.2,66.15,66.2,94550.0,51.4324,51.4635,51.4247,51.4635,94550.0
2017-06-16 11:20:00,66.2,66.21,66.17,66.2,341504.0,51.4635,51.4713,51.4402,51.4635,341504.0
2017-06-16 11:25:00,66.2,66.24,66.19,66.22,681657.0,51.4635,51.4946,51.4558,51.4791,681657.0
2017-06-16 11:30:00,66.22,66.31,66.21,66.29,782732.0,51.4791,51.5491,51.4713,51.5335,782732.0
2017-06-16 11:35:00,66.29,66.3,66.25,66.27,303821.0,51.5335,51.5413,51.5024,51.518,303821.0
2017-06-16 11:40:00,66.27,66.27,66.24,66.26,309160.0,51.518,51.518,51.4946,51.5102,309160.0
2017-06-16 11:45:00,66.26,66.26,66.22,66.22,193663.0,51.5102,51.5102,51.4791,51.4791,193663.0
2017-06-16 11:50:00,66.22,66.23,66.21,66.22,170390.0,51.4791,51.4869,51.4713,51.4791,170390.0
2017-06-16 11:55:00,66.22,66.25,66.22,66.25,117500.0,51.4791,51.5024,51.4791,51.5024,117500.0
2017-06-16 12:00:00,66.25,66.26,66.24,66.26,93730.0,51.5024,51.5102,51.4946,51.5102,93730.0
2017-06-16 12:05:00,66.26,66.27,66.25,66.27,94054.0,51.5102,51.518,51.5024,51.518,94054.0
2017-06-16 12:10:00,66.27,66.27,66.25,66.26,46886.0,51.518,51.518,51.5024,51.5102,46886.0
2017-06-16 12:15:00,66.26,66.27,66.25,66.26,41328.0,51.5102,51.518,51.5024,51.5102,41328.0
2017-06-16 12:20:00,66.26,66.27,66.25,66.27,53982.0,51.5102,51.518,51.5024,51.518,53982.0
2017-06-16 12:25:00,66.27,66.28,66.26,66.28,135031.0,51.518,51.5257,51.5102,51.5257,135031.0
2017-06-16 12:30:00,66.28,66.28,66.27,66.28,29229.0,51.5257,51.5257,51.518,51.5257,29229.0
2017-06-16 12:35:00,66.28,66.29,66.27,66.28,63928.0,51.5257,51.5335,51.518,51.5257,63928.0
2017-06-16 12:40:00,66.28,66.29,66.28,66.28,78736.0,51.5257,51.5335,51.5257,51.5257,78736.0
2017-06-16 12:45:00,66.28,66.29,66.28,66.28,64081.0,51.5257,51.5335,51.5257,51.5257,64081.0
2017-06-16 12:50:00,66.28,66.29,66.28,66.29,43636.0,51.5257,51.5335,51.5257,51.5335,43636.0
2017-06-16 12:55:00,66.28,66.29,66.27,66.28,183111.0,51.5257,51.5335,51.518,51.5257,183111.0
2017-06-16 13:00:00,66.28,66.29,66.27,66.29,99831.0,51.5257,51.5335,51.518,51.5335,99831.0
2017-06-16 13:05:00,66.29,66.29,66.28,66.28,39078.0,51.5335,51.5335,51.5257,51.5257,39078.0
2017-06-16 13:10:00,66.28,66.29,66.26,66.27,121358.0,51.5257,51.5335,51.5102,51.518,121358.0
2017-06-16 13:15:00,66.26,66.28,66.26,66.27,165254.0,51.5102,51.5257,51.5102,51.518,165254.0
2017-06-16 13:20:00,66.28,66.29,66.27,66.28,198797.0,51.5257,51.5335,51.518,51.5257,198797.0
2017-06-16 13:25:00,66.28,66.29,66.27,66.28,42938.0,51.5257,51.5335,51.518,51.5257,42938.0
2017-06-16 13:30:00,66.28,66.29,66.27,66.28,58939.0,51.5257,51.5335,51.518,51.5257,58939.0
2017-06-16 13:35:00,66.28,66.29,66.28,66.29,30788.0,51.5257,51.5335,51.5257,51.5335,30788.0
2017-06-16 13:40:00,66.29,66.29,66.27,66.29,68136.0,51.5335,51.5335,51.518,51.5335,68136.0
2017-06-16 13:45:00,66.29,66.31,66.28,66.31,149943.0,51.5335,51.5491,51.5257,51.5491,149943.0
2017-06-16 13:50:00,66.31,66.32,66.3,66.31,150319.0,51.5491,51.5568,51.5413,51.5491,150319.0
2017-06-16 13:55:00,66.31,66.32,66.3,66.31,66608.0,51.5491,51.5568,51.5413,51.5491,66608.0
2017-06-16 14:00:00,66.31,66.33,66.31,66.32,86157.0,51.5491,51.5646,51.5491,51.5568,86157.0
2017-06-16 14:05:00,66.32,66.34,66.31,66.34,29465.0,51.5568,51.5724,51.5491,51.5724,29465.0
2017-06-16 14:10:00,66.34,66.34,66.33,66.34,42366.0,51.5724,51.5724,51.5646,51.5724,42366.0
2017-06-16 14:15:00,66.34,66.35,66.33,66.34,73562.0,51.5724,51.5801,51.5646,51.5724,73562.0
2017-06-16 14:20:00,66.34,66.36,66.33,66.36,121797.0,51.5724,51.5879,51.5646,51.5879,121797.0
2017-06-16 14:25:00,66.35,66.39,66.35,66.37,100146.0,51.5801,51.6112,51.5801,51.5957,100146.0
2017-06-16 14:30:00,66.37,66.39,66.36,66.39,154473.0,51.5957,51.6112,51.5879,51.6112,154473.0
2017-06-16 14:35:00,66.39,66.39,66.36,66.37,397509.0,51.6112,51.6112,51.5879,51.5957,397509.0
2017-06-16 14:40:00,66.37,66.38,66.35,66.37,73252.0,51.5957,51.6035,51.5801,51.5957,73252.0
2017-06-16 14:45:00,66.37,66.39,66.37,66.38,43859.0,51.5957,51.6112,51.5957,51.6035,43859.0
2017-06-16 14:50:00,66.38,66.4,66.37,66.4,140533.0,51.6035,51.619,51.5957,51.619,140533.0
2017-06-16 14:55:00,66.39,66.4,66.38,66.38,171930.0,51.6112,51.619,51.6035,51.6035,171930.0
2017-06-16 15:00:00,66.38,66.4,66.38,66.38,93441.0,51.6035,51.619,51.6035,51.6035,93441.0
2017-06-16 15:05:00,66.38,66.39,66.38,66.39,60616.0,51.6035,51.6112,51.6035,51.6112,60616.0
2017-06-16 15:10:00,66.39,66.39,66.34,66.36,234813.0,51.6112,51.6112,51.5724,51.5879,234813.0
2017-06-16 15:15:00,66.35,66.38,66.35,66.38,98727.0,51.5801,51.6035,51.5801,51.6035,98727.0
2017-06-16 15:20:00,66.38,66.39,66.37,66.39,91996.0,51.6035,51.6112,51.5957,51.6112,91996.0
2017-06-16 15:25:00,66.39,66.39,66.36,66.37,204276.0,51.6112,51.6112,51.5879,51.5957,204276.0
2017-06-16 15:30:00,66.37,66.37,66.35,66.36,236110.0,51.5957,51.5957,51.5801,51.5879,236110.0
2017-06-16 15:35:00,66.36,66.37,66.35,66.37,243981.0,51.5879,51.5957,51.5801,51.5957,243981.0
2017-06-16 15:40:00,66.37,66.39,66.36,66.39,457703.0,51.5957,51.6112,51.5879,51.6112,457703.0
2017-06-16 15:45:00,66.39,66.39,66.37,66.37,361233.0,51.6112,51.6112,51.5957,51.5957,361233.0
2017-06-16 15:50:00,66.38,66.4,66.37,66.39,963111.0,51.6035,51.619,51.5957,51.6112,963111.0
2017-06-16 15:55:00,66.39,66.41,66.37,66.4,3413959.0,51.6112,51.6268,51.5957,51.619,3413959.0
2017-06-19 09:30:00,66.64,66.69,66.63,66.65,488077.0,51.8056,51.8445,51.7978,51.8134,488077.0
2017-06-19 09:35:00,66.65,66.7,66.65,66.69,206450.0,51.8134,51.8522,51.8134,51.8445,206450.0
2017-06-19 09:40:00,66.7,66.71,66.68,66.69,207002.0,51.8522,51.86,51.8367,51.8445,207002.0
2017-06-19 09:45:00,66.69,66.7,66.68,66.7,105882.0,51.8445,51.8522,51.8367,51.8522,105882.0
2017-06-19 09:50:00,66.7,66.7,66.67,66.68,101528.0,51.8522,51.8522,51.8289,51.8367,101528.0
2017-06-19 09:55:00,66.68,66.68,66.64,66.66,561086.0,51.8367,51.8367,51.8056,51.8211,561086.0
2017-06-19 10:00:00,66.65,66.71,66.65,66.71,184889.0,51.8134,51.86,51.8134,51.86,184889.0
2017-06-19 10:05:00,66.71,66.75,66.7,66.72,538525.0,51.86,51.8911,51.8522,51.8678,538525.0
2017-06-19 10:10:00,66.73,66.75,66.72,66.73,193785.0,51.8756,51.8911,51.8678,51.8756,193785.0
2017-06-19 10:15:00,66.74,66.75,66.72,66.75,48684.0,51.8833,51.8911,51.8678,51.8911,48684.0
2017-06-19 10:20:00,66.75,66.77,66.74,66.77,55168.0,51.8911,51.9067,51.8833,51.9067,55168.0
2017-06-19 10:25:00,66.76,66.77,66.75,66.77,45785.0,51.8989,51.9067,51.8911,51.9067,45785.0
2017-06-19 10:30:00,66.77,66.79,66.75,66.78,193478.0,51.9067,51.9222,51.8911,51.9144,193478.0
2017-06-19 10:35:00,66.78,66.78,66.73,66.76,237477.0,51.9144,51.9144,51.8756,51.8989,237477.0
2017-06-19 10:40:00,66.76,66.78,66.75,66.75,725196.0,51.8989,51.9144,51.8911,51.8911,725196.0
2017-06-19 10:45:00,66.75,66.77,66.75,66.77,167690.0,51.8911,51.9067,51.8911,51.9067,167690.0
2017-06-19 10:50:00,66.77,66.78,66.75,66.75,116527.0,51.9067,51.9144,51.8911,51.8911,116527.0
2017-06-19 10:55:00,66.76,66.76,66.73,66.73,151997.0,51.8989,51.8989,51.8756,51.8756,151997.0
2017-06-19 11:00:00,66.73,66.74,66.7,66.7,361291.0,51.8756,51.8833,51.8522,51.8522,361291.0
2017-06-19 11:05:00,66.7,66.73,66.69,66.69,200535.0,51.8522,51.8756,51.8445,51.8445,200535.0
2017-06-19 11:10:00,66.7,66.72,66.69,66.71,227173.0,51.8522,51.8678,51.8445,51.86,227173.0
2017-06-19 11:15:00,66.7,66.73,66.7,66.7,279546.0,51.8522,51.8756,51.8522,51.8522,279546.0
2017-06-19 11:20:00,66.7,66.71,66.67,66.69,224354.0,51.8522,51.86,51.8289,51.8445,224354.0
2017-06-19 11:25:00,66.69,66.69,66.65,66.66,931727.0,51.8445,51.8445,51.8134,51.8211,931727.0
2017-06-19 11:30:00,66.67,66.69,66.65,66.66,258600.0,51.8289,51.8445,51.8134,51.8211,258600.0
2017-06-19 11:35:00,66.65,66.66,66.64,66.66,210610.0,51.8134,51.8211,51.8056,51.8211,210610.0
2017-06-19 11:40:00,66.66,66.66,66.64,66.64,59627.0,51.8211,51.8211,51.8056,51.8056,59627.0
2017-06-19 11:45:00,66.64,66.65,66.63,66.64,229985.0,51.8056,51.8134,51.7978,51.8056,229985.0
2017-06-19 11:50:00,66.64,66.64,66.63,66.64,51786.0,51.8056,51.8056,51.7978,51.8056,51786.0
2017-06-19 11:55:00,66.64,66.65,66.63,66.65,118623.0,51.8056,51.8134,51.7978,51.8134,118623.0
2017-06-19 12:00:00,66.65,66.67,66.64,66.67,145364.0,51.8134,51.8289,51.8056,51.8289,145364.0
2017-06-19 12:05:00,66.67,66.67,66.66,66.67,128404.0,51.8289,51.8289,51.8211,51.8289,128404.0
2017-06-19 12:10:00,66.66,66.67,66.66,66.67,206398.0,51.8211,51.8289,51.8211,51.8289,206398.0
2017-06-19 12:15:00,66.67,66.69,66.66,66.69,375643.0,51.8289,51.8445,51.8211,51.8445,375643.0
2017-06-19 12:20:00,66.68,66.69,66.67,66.68,159677.0,51.8367,51.8445,51.8289,51.8367,159677.0
2017-06-19 12:25:00,66.69,66.69,66.68,66.69,141058.0,51.8445,51.8445,51.8367,51.8445,141058.0
2017-06-19 12:30:00,66.69,66.69,66.67,66.68,143370.0,51.8445,51.8445,51.8289,51.8367,143370.0
2017-06-19 12:35:00,66.68,66.69,66.67,66.68,152188.0,51.8367,51.8445,51.8289,51.8367,152188.0
2017-06-19 12:40:00,66.68,66.68,66.67,66.67,115829.0,51.8367,51.8367,51.8289,51.8289,115829.0
2017-06-19 12:45:00,66.67,66.69,66.67,66.67,240677.0,51.8289,51.8445,51.8289,51.8289,240677.0
2017-06-19 12:50:00,66.67,66.68,66.66,66.66,126531.0,51.8289,51.8367,51.8211,51.8211,126531.0
2017-06-19 12:55:00,66.67,66.68,66.66,66.67,112897.0,51.8289,51.8367,51.8211,51.8289,112897.0
2017-06-19 13:00:00,66.67,66.68,66.66,66.67,50676.0,51.8289,51.8367,51.8211,51.8289,50676.0
2017-06-19 13:05:00,66.67,66.68,66.66,66.67,48673.0,51.8289,51.8367,51.8211,51.8289,48673.0
2017-06-19 13:10:00,66.67,66.68,66.66,66.67,38668.0,51.8289,51.8367,51.8211,51.8289,38668.0
2017-06-19 13:15:00,66.67,66.68,66.65,66.66,56881.0,51.8289,51.8367,51.8134,51.8211,56881.0
2017-06-19 13:20:00,66.66,66.67,66.65,66.66,88286.0,51.8211,51.8289,51.8134,51.8211,88286.0
2017-06-19 13:25:00,66.66,66.66,66.65,66.66,79809.0,51.8211,51.8211,51.8134,51.8211,79809.0
2017-06-19 13:30:00,66.66,66.67,66.65,66.66,106387.0,51.8211,51.8289,51.8134,51.8211,106387.0
2017-06-19 13:35:00,66.65,66.68,66.64,66.66,243073.0,51.8134,51.8367,51.8056,51.8211,243073.0
2017-06-19 13:40:00,66.65,66.66,66.65,66.66,59964.0,51.8134,51.8211,51.8134,51.8211,59964.0
2017-06-19 13:45:00,66.65,66.67,66.65,66.66,89635.0,51.8134,51.8289,51.8134,51.8211,89635.0
2017-06-19 13:50:00,66.67,66.67,66.66,66.67,23773.0,51.8289,51.8289,51.8211,51.8289,23773.0
2017-06-19 13:55:00,66.66,66.67,66.65,66.65,121507.0,51.8211,51.8289,51.8134,51.8134,121507.0
2017-06-19 14:00:00,66.65,66.66,66.64,66.66,92585.0,51.8134,51.8211,51.8056,51.8211,92585.0
2017-06-19 14:05:00,66.65,66.66,66.63,66.63,103064.0,51.8134,51.8211,51.7978,51.7978,103064.0
2017-06-19 14:10:00,66.63,66.64,66.62,66.63,111467.0,51.7978,51.8056,51.79,51.7978,111467.0
2017-06-19 14:15:00,66.63,66.64,66.62,66.64,99499.0,51.7978,51.8056,51.79,51.8056,99499.0
2017-06-19 14:20:00,66.63,66.64,66.61,66.62,90488.0,51.7978,51.8056,51.7823,51.79,90488.0
2017-06-19 14:25:00,66.62,66.64,66.61,66.64,85992.0,51.79,51.8056,51.7823,51.8056,85992.0
2017-06-19 14:30:00,66.64,66.64,66.63,66.63,60493.0,51.8056,51.8056,51.7978,51.7978,60493.0
2017-06-19 14:35:00,66.64,66.65,66.63,66.65,110538.0,51.8056,51.8134,51.7978,51.8134,110538.0
2017-06-19 14:40:00,66.65,66.66,66.64,66.66,92615.0,51.8134,51.8211,51.8056,51.8211,92615.0
2017-06-19 14:45:00,66.65,66.66,66.62,66.63,46641.0,51.8134,51.8211,51.79,51.7978,46641.0
2017-06-19 14:50:00,66.63,66.63,66.61,66.63,114822.0,51.7978,51.7978,51.7823,51.7978,114822.0
2017-06-19 14:55:00,66.62,66.63,66.61,66.62,94747.0,51.79,51.7978,51.7823,51.79,94747.0
2017-06-19 15:00:00,66.62,66.62,66.6,66.62,163620.0,51.79,51.79,51.7745,51.79,163620.0
2017-06-19 15:05:00,66.62,66.63,66.61,66.63,140095.0,51.79,51.7978,51.7823,51.7978,140095.0
2017-06-19 15:10:00,66.63,66.63,66.62,66.63,101333.0,51.7978,51.7978,51.79,51.7978,101333.0
2017-06-19 15:15:00,66.63,66.65,66.62,66.65,351351.0,51.7978,51.8134,51.79,51.8134,351351.0
2017-06-19 15:20:00,66.65,66.66,66.64,66.65,168318.0,51.8134,51.8211,51.8056,51.8134,168318.0
2017-06-19 15:25:00,66.66,66.66,66.64,66.65,156892.0,51.8211,51.8211,51.8056,51.8134,156892.0
2017-06-19 15:30:00,66.65,66.65,66.63,66.64,58711.0,51.8134,51.8134,51.7978,51.8056,58711.0
2017-06-19 15:35:00,66.64,66.67,66.63,66.67,172144.0,51.8056,51.8289,51.7978,51.8289,172144.0
2017-06-19 15:40:00,66.66,66.67,66.66,66.67,467424.0,51.8211,51.8289,51.8211,51.8289,467424.0
2017-06-19 15:45:00,66.67,66.68,66.66,66.67,348596.0,51.8289,51.8367,51.8211,51.8289,348596.0
2017-06-19 15:50:00,66.67,66.68,66.67,66.67,367805.0,51.8289,51.8367,51.8289,51.8289,367805.0
2017-06-19 15:55:00,66.67,66.69,66.65,66.66,3378359.0,51.8289,51.8445,51.8134,51.8211,3378359.0
2017-06-20 09:30:00,65.42,65.43,65.38,65.41,414806.0,51.687,51.6949,51.6554,51.6791,414806.0
2017-06-20 09:35:00,65.41,65.43,65.4,65.41,289398.0,51.6791,51.6949,51.6712,51.6791,289398.0
2017-06-20 09:40:00,65.4,65.42,65.39,65.41,263068.0,51.6712,51.687,51.6633,51.6791,263068.0
2017-06-20 09:45:00,65.4,65.41,65.35,65.35,152359.0,51.6712,51.6791,51.6317,51.6317,152359.0
2017-06-20 09:50:00,65.36,65.36,65.3,65.3,479530.0,51.6396,51.6396,51.5922,51.5922,479530.0
2017-06-20 09:55:00,65.31,65.31,65.24,65.25,147124.0,51.6001,51.6001,51.5448,51.5527,147124.0
2017-06-20 10:00:00,65.24,65.26,65.22,65.25,160005.0,51.5448,51.5606,51.529,51.5527,160005.0
2017-06-20 10:05:00,65.26,65.27,65.23,65.26,171641.0,51.5606,51.5685,51.5369,51.5606,171641.0
2017-06-20 10:10:00,65.26,65.27,65.23,65.24,138585.0,51.5606,51.5685,51.5369,51.5448,138585.0
2017-06-20 10:15:00,65.23,65.27,65.23,65.26,92573.0,51.5369,51.5685,51.5369,51.5606,92573.0
2017-06-20 10:20:00,65.25,65.26,65.24,65.24,77876.0,51.5527,51.5606,51.5448,51.5448,77876.0
2017-06-20 10:25:00,65.25,65.25,65.21,65.21,211803.0,51.5527,51.5527,51.5211,51.5211,211803.0
2017-06-20 10:30:00,65.22,65.25,65.2,65.25,71807.0,51.529,51.5527,51.5132,51.5527,71807.0
2017-06-20 10:35:00,65.25,65.25,65.21,65.23,124143.0,51.5527,51.5527,51.5211,51.5369,124143.0
2017-06-20 10:40:00,65.22,65.24,65.2,65.23,102969.0,51.529,51.5448,51.5132,51.5369,102969.0
2017-06-20 10:45:00,65.22,65.27,65.21,65.26,38261.0,51.529,51.5685,51.5211,51.5606,38261.0
2017-06-20 10:50:00,65.26,65.27,65.24,65.26,89104.0,51.5606,51.5685,51.5448,51.5606,89104.0
2017-06-20 10:55:00,65.26,65.26,65.2,65.2,95470.0,51.5606,51.5606,51.5132,51.5132,95470.0
2017-06-20 11:00:00,65.2,65.21,65.18,65.2,283137.0,51.5132,51.5211,51.4974,51.5132,283137.0
2017-06-20 11:05:00,65.19,65.2,65.18,65.19,64873.0,51.5053,51.5132,51.4974,51.5053,64873.0
2017-06-20 11:10:00,65.19,65.19,65.16,65.17,85245.0,51.5053,51.5053,51.4816,51.4895,85245.0
2017-06-20 11:15:00,65.17,65.18,65.15,65.17,384158.0,51.4895,51.4974,51.4737,51.4895,384158.0
2017-06-20 11:20:00,65.17,65.18,65.13,65.14,302821.0,51.4895,51.4974,51.4579,51.4658,302821.0
2017-06-20 11:25:00,65.14,65.14,65.06,65.09,1128835.0,51.4658,51.4658,51.4026,51.4263,1128835.0
2017-06-20 11:30:00,65.09,65.11,65.04,65.06,1090397.0,51.4263,51.4421,51.3868,51.4026,1090397.0
2017-06-20 11:35:00,65.06,65.06,65.01,65.02,450054.0,51.4026,51.4026,51.3631,51.371,450054.0
2017-06-20 11:40:00,65.02,65.05,65.01,65.05,219646.0,51.371,51.3947,51.3631,51.3947,219646.0
2017-06-20 11:45:00,65.04,65.06,65.03,65.05,305440.0,51.3868,51.4026,51.3789,51.3947,305440.0
2017-06-20 11:50:00,65.05,65.06,65.03,65.03,222579.0,51.3947,51.4026,51.3789,51.3789,222579.0
2017-06-20 11:55:00,65.03,65.04,65.0,65.0,120624.0,51.3789,51.3868,51.3552,51.3552,120624.0
2017-06-20 12:00:00,65.01,65.01,64.99,65.01,188882.0,51.3631,51.3631,51.3473,51.3631,188882.0
2017-06-20 12:05:00,65.0,65.02,64.98,65.01,125883.0,51.3552,51.371,51.3394,51.3631,125883.0
2017-06-20 12:10:00,65.02,65.02,64.99,65.0,78524.0,51.371,51.371,51.3473,51.3552,78524.0
2017-06-20 12:15:00,65.0,65.01,64.97,64.98,168840.0,51.3552,51.3631,51.3315,51.3394,168840.0
2017-06-20 12:20:00,64.98,65.0,64.93,64.95,807574.0,51.3394,51.3552,51.2999,51.3157,807574.0
2017-06-20 12:25:00,64.95,64.96,64.92,64.93,220237.0,51.3157,51.3236,51.292,51.2999,220237.0
2017-06-20 12:30:00,64.93,64.95,64.93,64.94,487765.0,51.2999,51.3157,51.2999,51.3078,487765.0
2017-06-20 12:35:00,64.95,64.95,64.93,64.93,315309.0,51.3157,51.3157,51.2999,51.2999,315309.0
2017-06-20 12:40:00,64.93,64.94,64.92,64.92,96818.0,51.2999,51.3078,51.292,51.292,96818.0
2017-06-20 12:45:00,64.92,64.93,64.92,64.92,44120.0,51.292,51.2999,51.292,51.292,44120.0
2017-06-20 12:50:00,64.93,64.95,64.92,64.95,364156.0,51.2999,51.3157,51.292,51.3157,364156.0
2017-06-20 12:55:00,64.95,64.98,64.94,64.98,100634.0,51.3157,51.3394,51.3078,51.3394,100634.0
2017-06-20 13:00:00,64.98,65.0,64.97,64.98,299457.0,51.3394,51.3552,51.3315,51.3394,299457.0
2017-06-20 13:05:00,64.98,65.0,64.97,64.98,147475.0,51.3394,51.3552,51.3315,51.3394,147475.0
2017-06-20 13:10:00,64.98,64.99,64.98,64.98,31487.0,51.3394,51.3473,51.3394,51.3394,31487.0
2017-06-20 13:15:00,64.98,64.99,64.98,64.98,31221.0,51.3394,51.3473,51.3394,51.3394,31221.0
2017-06-20 13:20:00,64.98,65.01,64.98,65.01,184749.0,51.3394,51.3631,51.3394,51.3631,184749.0
2017-06-20 13:25:00,65.01,65.01,64.98,65.0,261666.0,51.3631,51.3631,51.3394,51.3552,261666.0
2017-06-20 13:30:00,65.0,65.0,64.98,64.99,102972.0,51.3552,51.3552,51.3394,51.3473,102972.0
2017-06-20 13:35:00,64.98,65.01,64.98,65.0,63826.0,51.3394,51.3631,51.3394,51.3552,63826.0
2017-06-20 13:40:00,65.0,65.0,64.99,65.0,50800.0,51.3552,51.3552,51.3473,51.3552,50800.0
2017-06-20 13:45:00,65.0,65.03,64.99,65.03,162383.0,51.3552,51.3789,51.3473,51.3789,162383.0
2017-06-20 13:50:00,65.03,65.03,65.01,65.03,251295.0,51.3789,51.3789,51.3631,51.3789,251295.0
2017-06-20 13:55:00,65.03,65.04,65.02,65.04,211053.0,51.3789,51.3868,51.371,51.3868,211053.0
2017-06-20 14:00:00,65.04,65.05,65.04,65.05,312418.0,51.3868,51.3947,51.3868,51.3947,312418.0
2017-06-20 14:05:00,65.05,65.05,65.03,65.05,524622.0,51.3947,51.3947,51.3789,51.3947,524622.0
2017-06-20 14:10:00,65.05,65.05,65.04,65.04,171236.0,51.3947,51.3947,51.3868,51.3868,171236.0
2017-06-20 14:15:00,65.04,65.05,65.03,65.04,233141.0,51.3868,51.3947,51.3789,51.3868,233141.0
2017-06-20 14:20:00,65.03,65.04,65.02,65.03,91330.0,51.3789,51.3868,51.371,51.3789,91330.0
2017-06-20 14:25:00,65.03,65.03,65.01,65.02,120096.0,51.3789,51.3789,51.3631,51.371,120096.0
2017-06-20 14:30:00,65.02,65.03,65.01,65.02,110573.0,51.371,51.3789,51.3631,51.371,110573.0
2017-06-20 14:35:00,65.02,65.03,65.01,65.03,103174.0,51.371,51.3789,51.3631,51.3789,103174.0
2017-06-20 14:40:00,65.03,65.05,65.02,65.05,80580.0,51.3789,51.3947,51.371,51.3947,80580.0
2017-06-20 14:45:00,65.05,65.05,65.03,65.03,73057.0,51.3947,51.3947,51.3789,51.3789,73057.0
2017-06-20 14:50:00,65.03,65.06,65.03,65.05,279037.0,51.3789,51.4026,51.3789,51.3947,279037.0
2017-06-20 14:55:00,65.06,65.06,65.05,65.06,120296.0,51.4026,51.4026,51.3947,51.4026,120296.0
2017-06-20 15:00:00,65.06,65.07,65.06,65.07,81888.0,51.4026,51.4105,51.4026,51.4105,81888.0
2017-06-20 15:05:00,65.07,65.08,65.06,65.07,333882.0,51.4105,51.4184,51.4026,51.4105,333882.0
2017-06-20 15:10:00,65.06,65.08,65.06,65.08,129582.0,51.4026,51.4184,51.4026,51.4184,129582.0
2017-06-20 15:15:00,65.08,65.1,65.07,65.09,218102.0,51.4184,51.4342,51.4105,51.4263,218102.0
2017-06-20 15:20:00,65.09,65.09,65.08,65.09,111484.0,51.4263,51.4263,51.4184,51.4263,111484.0
2017-06-20 15:25:00,65.09,65.1,65.07,65.1,772155.0,51.4263,51.4342,51.4105,51.4342,772155.0
2017-06-20 15:30:00,65.09,65.09,65.04,65.06,374238.0,51.4263,51.4263,51.3868,51.4026,374238.0
2017-06-20 15:35:00,65.06,65.07,65.02,65.06,400504.0,51.4026,51.4105,51.371,51.4026,400504.0
2017-06-20 15:40:00,65.06,65.06,65.04,65.05,715795.0,51.4026,51.4026,51.3868,51.3947,715795.0
2017-06-20 15:45:00,65.05,65.06,65.02,65.03,592574.0,51.3947,51.4026,51.371,51.3789,592574.0
2017-06-20 15:50:00,65.03,65.06,65.02,65.03,920132.0,51.3789,51.4026,51.371,51.3789,920132.0
2017-06-20 15:55:00,65.03,65.06,65.02,65.06,1782520.0,51.3789,51.4026,51.371,51.4026,1782520.0
2017-06-21 09:30:00,64.92,64.95,64.89,64.93,258446.0,51.292,51.3157,51.2683,51.2999,258446.0
2017-06-21 09:35:00,64.92,64.94,64.88,64.92,169840.0,51.292,51.3078,51.2604,51.292,169840.0
2017-06-21 09:40:00,64.93,64.94,64.89,64.89,131278.0,51.2999,51.3078,51.2683,51.2683,131278.0
2017-06-21 09:45:00,64.89,64.93,64.88,64.92,118989.0,51.2683,51.2999,51.2604,51.292,118989.0
2017-06-21 09:50:00,64.91,64.95,64.91,64.93,90445.0,51.2841,51.3157,51.2841,51.2999,90445.0
2017-06-21 09:55:00,64.93,64.95,64.92,64.95,45311.0,51.2999,51.3157,51.292,51.3157,45311.0
2017-06-21 10:00:00,64.95,64.96,64.91,64.93,201417.0,51.3157,51.3236,51.2841,51.2999,201417.0
2017-06-21 10:05:00,64.92,64.97,64.91,64.96,129587.0,51.292,51.3315,51.2841,51.3236,129587.0
2017-06-21 10:10:00,64.96,64.98,64.92,64.97,128901.0,51.3236,51.3394,51.292,51.3315,128901.0
2017-06-21 10:15:00,64.97,64.98,64.92,64.93,142291.0,51.3315,51.3394,51.292,51.2999,142291.0
2017-06-21 10:20:00,64.92,64.96,64.92,64.95,69888.0,51.292,51.3236,51.292,51.3157,69888.0
2017-06-21 10:25:00,64.95,64.97,64.94,64.96,69370.0,51.3157,51.3315,51.3078,51.3236,69370.0
2017-06-21 10:30:00,64.96,65.03,64.96,65.01,274583.0,51.3236,51.3789,51.3236,51.3631,274583.0
2017-06-21 10:35:00,65.02,65.02,64.95,64.98,107259.0,51.371,51.371,51.3157,51.3394,107259.0
2017-06-21 10:40:00,64.98,65.04,64.98,65.03,185892.0,51.3394,51.3868,51.3394,51.3789,185892.0
2017-06-21 10:45:00,65.03,65.04,65.01,65.02,60751.0,51.3789,51.3868,51.3631,51.371,60751.0
2017-06-21 10:50:00,65.02,65.05,65.01,65.05,159184.0,51.371,51.3947,51.3631,51.3947,159184.0
2017-06-21 10:55:00,65.04,65.05,65.0,65.0,77028.0,51.3868,51.3947,51.3552,51.3552,77028.0
2017-06-21 11:00:00,65.01,65.01,64.91,64.94,289391.0,51.3631,51.3631,51.2841,51.3078,289391.0
2017-06-21 11:05:00,64.94,64.95,64.92,64.94,58850.0,51.3078,51.3157,51.292,51.3078,58850.0
2017-06-21 11:10:00,64.94,64.94,64.89,64.9,188581.0,51.3078,51.3078,51.2683,51.2762,188581.0
2017-06-21 11:15:00,64.9,64.91,64.86,64.89,146613.0,51.2762,51.2841,51.2446,51.2683,146613.0
2017-06-21 11:20:00,64.89,64.93,64.88,64.91,103356.0,51.2683,51.2999,51.2604,51.2841,103356.0
2017-06-21 11:25:00,64.91,64.96,64.91,64.94,583716.0,51.2841,51.3236,51.2841,51.3078,583716.0
2017-06-21 11:30:00,64.95,64.95,64.89,64.92,233651.0,51.3157,51.3157,51.2683,51.292,233651.0
2017-06-21 11:35:00,64.92,64.93,64.91,64.91,66500.0,51.292,51.2999,51.2841,51.2841,66500.0
2017-06-21 11:40:00,64.91,64.95,64.91,64.95,57255.0,51.2841,51.3157,51.2841,51.3157,57255.0
2017-06-21 11:45:00,64.94,64.95,64.92,64.94,91050.0,51.3078,51.3157,51.292,51.3078,91050.0
2017-06-21 11:50:00,64.94,64.94,64.91,64.92,76930.0,51.3078,51.3078,51.2841,51.292,76930.0
2017-06-21 11:55:00,64.92,64.94,64.91,64.94,49757.0,51.292,51.3078,51.2841,51.3078,49757.0
2017-06-21 12:00:00,64.93,64.94,64.9,64.91,25887.0,51.2999,51.3078,51.2762,51.2841,25887.0
2017-06-21 12:05:00,64.9,64.92,64.9,64.92,79584.0,51.2762,51.292,51.2762,51.292,79584.0
2017-06-21 12:10:00,64.92,64.93,64.91,64.92,25394.0,51.292,51.2999,51.2841,51.292,25394.0
2017-06-21 12:15:00,64.92,64.92,64.9,64.92,37161.0,51.292,51.292,51.2762,51.292,37161.0
2017-06-21 12:20:00,64.91,64.94,64.91,64.94,52664.0,51.2841,51.3078,51.2841,51.3078,52664.0
2017-06-21 12:25:00,64.94,64.95,64.93,64.94,53135.0,51.3078,51.3157,51.2999,51.3078,53135.0
2017-06-21 12:30:00,64.94,64.94,64.92,64.92,23898.0,51.3078,51.3078,51.292,51.292,23898.0
2017-06-21 12:35:00,64.91,64.92,64.89,64.89,39283.0,51.2841,51.292,51.2683,51.2683,39283.0
2017-06-21 12:40:00,64.89,64.9,64.87,64.87,106252.0,51.2683,51.2762,51.2525,51.2525,106252.0
2017-06-21 12:45:00,64.87,64.88,64.86,64.87,48236.0,51.2525,51.2604,51.2446,51.2525,48236.0
2017-06-21 12:50:00,64.87,64.89,64.86,64.87,21710.0,51.2525,51.2683,51.2446,51.2525,21710.0
2017-06-21 12:55:00,64.87,64.88,64.85,64.86,87204.0,51.2525,51.2604,51.2367,51.2446,87204.0
2017-06-21 13:00:00,64.86,64.88,64.86,64.87,34012.0,51.2446,51.2604,51.2446,51.2525,34012.0
2017-06-21 13:05:00,64.88,64.88,64.86,64.88,40561.0,51.2604,51.2604,51.2446,51.2604,40561.0
2017-06-21 13:10:00,64.88,64.88,64.86,64.87,86935.0,51.2604,51.2604,51.2446,51.2525,86935.0
2017-06-21 13:15:00,64.87,64.9,64.87,64.88,75926.0,51.2525,51.2762,51.2525,51.2604,75926.0
2017-06-21 13:20:00,64.89,64.9,64.88,64.89,31199.0,51.2683,51.2762,51.2604,51.2683,31199.0
2017-06-21 13:25:00,64.89,64.9,64.87,64.88,103246.0,51.2683,51.2762,51.2525,51.2604,103246.0
2017-06-21 13:30:00,64.88,64.89,64.87,64.89,49887.0,51.2604,51.2683,51.2525,51.2683,49887.0
2017-06-21 13:35:00,64.88,64.89,64.87,64.88,45664.0,51.2604,51.2683,51.2525,51.2604,45664.0
2017-06-21 13:40:00,64.88,64.88,64.86,64.88,32328.0,51.2604,51.2604,51.2446,51.2604,32328.0
2017-06-21 13:45:00,64.88,64.88,64.86,64.86,17330.0,51.2604,51.2604,51.2446,51.2446,17330.0
2017-06-21 13:50:00,64.87,64.88,64.83,64.86,202781.0,51.2525,51.2604,51.2208,51.2446,202781.0
2017-06-21 13:55:00,64.85,64.87,64.84,64.87,52130.0,51.2367,51.2525,51.2288,51.2525,52130.0
2017-06-21 14:00:00,64.86,64.88,64.85,64.86,51234.0,51.2446,51.2604,51.2367,51.2446,51234.0
2017-06-21 14:05:00,64.85,64.87,64.84,64.87,155485.0,51.2367,51.2525,51.2288,51.2525,155485.0
2017-06-21 14:10:00,64.86,64.89,64.86,64.88,63351.0,51.2446,51.2683,51.2446,51.2604,63351.0
2017-06-21 14:15:00,64.89,64.91,64.88,64.89,121839.0,51.2683,51.2841,51.2604,51.2683,121839.0
2017-06-21 14:20:00,64.88,64.9,64.88,64.89,28544.0,51.2604,51.2762,51.2604,51.2683,28544.0
2017-06-21 14:25:00,64.89,64.9,64.88,64.88,44483.0,51.2683,51.2762,51.2604,51.2604,44483.0
2017-06-21 14:30:00,64.89,64.94,64.88,64.92,98193.0,51.2683,51.3078,51.2604,51.292,98193.0
2017-06-21 14:35:00,64.92,64.96,64.92,64.95,148122.0,51.292,51.3236,51.292,51.3157,148122.0
2017-06-21 14:40:00,64.95,64.98,64.95,64.97,80940.0,51.3157,51.3394,51.3157,51.3315,80940.0
2017-06-21 14:45:00,64.96,64.97,64.95,64.95,142241.0,51.3236,51.3315,51.3157,51.3157,142241.0
2017-06-21 14:50:00,64.95,64.97,64.95,64.96,26228.0,51.3157,51.3315,51.3157,51.3236,26228.0
2017-06-21 14:55:00,64.96,64.97,64.94,64.94,56980.0,51.3236,51.3315,51.3078,51.3078,56980.0
2017-06-21 15:00:00,64.94,64.96,64.93,64.94,62928.0,51.3078,51.3236,51.2999,51.3078,62928.0
2017-06-21 15:05:00,64.95,64.96,64.94,64.96,76156.0,51.3157,51.3236,51.3078,51.3236,76156.0
2017-06-21 15:10:00,64.96,64.97,64.95,64.96,70860.0,51.3236,51.3315,51.3157,51.3236,70860.0
2017-06-21 15:15:00,64.95,64.97,64.94,64.96,88971.0,51.3157,51.3315,51.3078,51.3236,88971.0
2017-06-21 15:20:00,64.97,64.97,64.95,64.95,35741.0,51.3315,51.3315,51.3157,51.3157,35741.0
2017-06-21 15:25:00,64.95,64.97,64.95,64.97,76691.0,51.3157,51.3315,51.3157,51.3315,76691.0
2017-06-21 15:30:00,64.97,64.97,64.94,64.94,98651.0,51.3315,51.3315,51.3078,51.3078,98651.0
2017-06-21 15:35:00,64.95,64.95,64.92,64.93,162750.0,51.3157,51.3157,51.292,51.2999,162750.0
2017-06-21 15:40:00,64.92,64.94,64.92,64.94,49939.0,51.292,51.3078,51.292,51.3078,49939.0
2017-06-21 15:45:00,64.94,64.96,64.93,64.94,332935.0,51.3078,51.3236,51.2999,51.3078,332935.0
2017-06-21 15:50:00,64.95,64.96,64.93,64.95,578462.0,51.3157,51.3236,51.2999,51.3157,578462.0
2017-06-21 15:55:00,64.95,64.99,64.93,64.98,1160009.0,51.3157,51.3473,51.2999,51.3394,1160009.0
2017-06-22 09:30:00,64.97,64.98,64.93,64.95,230728.0,51.3315,51.3394,51.2999,51.3157,230728.0
2017-06-22 09:35:00,64.95,64.96,64.91,64.92,91119.0,51.3157,51.3236,51.2841,51.292,91119.0
2017-06-22 09:40:00,64.92,64.94,64.89,64.91,301371.0,51.292,51.3078,51.2683,51.2841,301371.0
2017-06-22 09:45:00,64.91,64.95,64.9,64.92,82051.0,51.2841,51.3157,51.2762,51.292,82051.0
2017-06-22 09:50:00,64.92,64.96,64.92,64.95,142878.0,51.292,51.3236,51.292,51.3157,142878.0
2017-06-22 09:55:00,64.94,64.97,64.94,64.96,70412.0,51.3078,51.3315,51.3078,51.3236,70412.0
2017-06-22 10:00:00,64.95,64.96,64.92,64.95,459614.0,51.3157,51.3236,51.292,51.3157,459614.0
2017-06-22 10:05:00,64.95,64.95,64.93,64.93,79404.0,51.3157,51.3157,51.2999,51.2999,79404.0
2017-06-22 10:10:00,64.93,64.95,64.92,64.93,73263.0,51.2999,51.3157,51.292,51.2999,73263.0
2017-06-22 10:15:00,64.94,64.95,64.92,64.94,61690.0,51.3078,51.3157,51.292,51.3078,61690.0
2017-06-22 10:20:00,64.94,64.94,64.91,64.94,35798.0,51.3078,51.3078,51.2841,51.3078,35798.0
2017-06-22 10:25:00,64.93,64.95,64.92,64.95,78603.0,51.2999,51.3157,51.292,51.3157,78603.0
2017-06-22 10:30:00,64.95,64.95,64.93,64.93,176367.0,51.3157,51.3157,51.2999,51.2999,176367.0
2017-06-22 10:35:00,64.94,64.97,64.93,64.97,55791.0,51.3078,51.3315,51.2999,51.3315,55791.0
2017-06-22 10:40:00,64.96,65.0,64.95,65.0,198919.0,51.3236,51.3552,51.3157,51.3552,198919.0
2017-06-22 10:45:00,65.0,65.03,64.99,65.0,101860.0,51.3552,51.3789,51.3473,51.3552,101860.0
2017-06-22 10:50:00,65.0,65.03,64.99,65.01,84312.0,51.3552,51.3789,51.3473,51.3631,84312.0
2017-06-22 10:55:00,65.01,65.02,64.99,65.01,98406.0,51.3631,51.371,51.3473,51.3631,98406.0
2017-06-22 11:00:00,65.01,65.04,65.0,65.04,68101.0,51.3631,51.3868,51.3552,51.3868,68101.0
2017-06-22 11:05:00,65.04,65.06,65.03,65.06,171332.0,51.3868,51.4026,51.3789,51.4026,171332.0
2017-06-22 11:10:00,65.05,65.09,65.04,65.06,211351.0,51.3947,51.4263,51.3868,51.4026,211351.0
2017-06-22 11:15:00,65.05,65.06,65.04,65.06,1091708.0,51.3947,51.4026,51.3868,51.4026,1091708.0
2017-06-22 11:20:00,65.06,65.1,65.04,65.09,122995.0,51.4026,51.4342,51.3868,51.4263,122995.0
2017-06-22 11:25:00,65.09,65.1,65.05,65.07,150974.0,51.4263,51.4342,51.3947,51.4105,150974.0
2017-06-22 11:30:00,65.06,65.07,65.03,65.05,122991.0,51.4026,51.4105,51.3789,51.3947,122991.0
2017-06-22 11:35:00,65.05,65.05,65.03,65.04,44464.0,51.3947,51.3947,51.3789,51.3868,44464.0
2017-06-22 11:40:00,65.04,65.04,65.01,65.02,31713.0,51.3868,51.3868,51.3631,51.371,31713.0
2017-06-22 11:45:00,65.02,65.02,65.0,65.01,76236.0,51.371,51.371,51.3552,51.3631,76236.0
2017-06-22 11:50:00,65.01,65.01,65.0,65.01,43036.0,51.3631,51.3631,51.3552,51.3631,43036.0
2017-06-22 11:55:00,65.01,65.03,65.0,65.01,67518.0,51.3631,51.3789,51.3552,51.3631,67518.0
2017-06-22 12:00:00,65.01,65.02,65.0,65.0,23844.0,51.3631,51.371,51.3552,51.3552,23844.0
2017-06-22 12:05:00,65.01,65.02,64.99,64.99,337238.0,51.3631,51.371,51.3473,51.3473,337238.0
2017-06-22 12:10:00,65.0,65.01,64.99,65.0,67514.0,51.3552,51.3631,51.3473,51.3552,67514.0
2017-06-22 12:15:00,65.0,65.01,65.0,65.01,2697.0,51.3552,51.3631,51.3552,51.3631,2697.0
2017-06-22 12:20:00,65.0,65.03,65.0,65.03,108299.0,51.3552,51.3789,51.3552,51.3789,108299.0
2017-06-22 12:25:00,65.03,65.04,65.02,65.03,42586.0,51.3789,51.3868,51.371,51.3789,42586.0
2017-06-22 12:30:00,65.02,65.04,65.02,65.03,54100.0,51.371,51.3868,51.371,51.3789,54100.0
2017-06-22 12:35:00,65.03,65.04,65.01,65.02,500467.0,51.3789,51.3868,51.3631,51.371,500467.0
2017-06-22 12:40:00,65.02,65.02,65.01,65.02,43545.0,51.371,51.371,51.3631,51.371,43545.0
2017-06-22 12:45:00,65.02,65.04,65.01,65.04,151940.0,51.371,51.3868,51.3631,51.3868,151940.0
2017-06-22 12:50:00,65.04,65.05,65.03,65.05,57976.0,51.3868,51.3947,51.3789,51.3947,57976.0
2017-06-22 12:55:00,65.04,65.05,65.03,65.05,68400.0,51.3868,51.3947,51.3789,51.3947,68400.0
2017-06-22 13:00:00,65.05,65.06,65.04,65.06,14031.0,51.3947,51.4026,51.3868,51.4026,14031.0
2017-06-22 13:05:00,65.06,65.06,65.03,65.05,74740.0,51.4026,51.4026,51.3789,51.3947,74740.0
2017-06-22 13:10:00,65.05,65.05,65.01,65.02,118896.0,51.3947,51.3947,51.3631,51.371,118896.0
2017-06-22 13:15:00,65.02,65.03,65.01,65.02,33427.0,51.371,51.3789,51.3631,51.371,33427.0
2017-06-22 13:20:00,65.02,65.03,64.99,65.0,54068.0,51.371,51.3789,51.3473,51.3552,54068.0
2017-06-22 13:25:00,65.0,65.01,64.99,65.01,56044.0,51.3552,51.3631,51.3473,51.3631,56044.0
2017-06-22 13:30:00,65.01,65.01,65.0,65.0,7431.0,51.3631,51.3631,51.3552,51.3552,7431.0
2017-06-22 13:35:00,65.0,65.0,64.98,64.99,95113.0,51.3552,51.3552,51.3394,51.3473,95113.0
2017-06-22 13:40:00,64.98,64.99,64.97,64.98,61256.0,51.3394,51.3473,51.3315,51.3394,61256.0
2017-06-22 13:45:00,64.98,65.0,64.97,65.0,258399.0,51.3394,51.3552,51.3315,51.3552,258399.0
2017-06-22 13:50:00,65.0,65.0,64.98,64.99,64858.0,51.3552,51.3552,51.3394,51.3473,64858.0
2017-06-22 13:55:00,64.99,65.01,64.99,64.99,29857.0,51.3473,51.3631,51.3473,51.3473,29857.0
2017-06-22 14:00:00,65.0,65.0,64.97,64.98,123748.0,51.3552,51.3552,51.3315,51.3394,123748.0
2017-06-22 14:05:00,64.98,65.01,64.98,64.98,98755.0,51.3394,51.3631,51.3394,51.3394,98755.0
2017-06-22 14:10:00,64.98,64.99,64.98,64.98,68952.0,51.3394,51.3473,51.3394,51.3394,68952.0
2017-06-22 14:15:00,64.99,65.0,64.98,64.99,205329.0,51.3473,51.3552,51.3394,51.3473,205329.0
2017-06-22 14:20:00,65.0,65.0,64.97,64.98,132581.0,51.3552,51.3552,51.3315,51.3394,132581.0
2017-06-22 14:25:00,64.98,64.99,64.98,64.99,106595.0,51.3394,51.3473,51.3394,51.3473,106595.0
2017-06-22 14:30:00,64.98,65.0,64.97,64.98,143577.0,51.3394,51.3552,51.3315,51.3394,143577.0
2017-06-22 14:35:00,64.98,64.99,64.97,64.99,64376.0,51.3394,51.3473,51.3315,51.3473,64376.0
2017-06-22 14:40:00,64.98,65.0,64.97,65.0,155724.0,51.3394,51.3552,51.3315,51.3552,155724.0
2017-06-22 14:45:00,65.0,65.01,64.99,65.0,65638.0,51.3552,51.3631,51.3473,51.3552,65638.0
2017-06-22 14:50:00,65.0,65.01,64.98,64.99,321650.0,51.3552,51.3631,51.3394,51.3473,321650.0
2017-06-22 14:55:00,64.99,65.0,64.98,65.0,273922.0,51.3473,51.3552,51.3394,51.3552,273922.0
2017-06-22 15:00:00,65.0,65.0,64.97,64.99,215122.0,51.3552,51.3552,51.3315,51.3473,215122.0
2017-06-22 15:05:00,64.98,65.01,64.98,65.01,160794.0,51.3394,51.3631,51.3394,51.3631,160794.0
2017-06-22 15:10:00,65.0,65.02,64.99,65.02,63292.0,51.3552,51.371,51.3473,51.371,63292.0
2017-06-22 15:15:00,65.01,65.02,65.0,65.02,108690.0,51.3631,51.371,51.3552,51.371,108690.0
2017-06-22 15:20:00,65.02,65.02,65.0,65.01,103224.0,51.371,51.371,51.3552,51.3631,103224.0
2017-06-22 15:25:00,65.0,65.01,64.99,65.0,130417.0,51.3552,51.3631,51.3473,51.3552,130417.0
2017-06-22 15:30:00,65.0,65.0,64.98,65.0,180186.0,51.3552,51.3552,51.3394,51.3552,180186.0
2017-06-22 15:35:00,65.0,65.01,64.98,64.99,104628.0,51.3552,51.3631,51.3394,51.3473,104628.0
2017-06-22 15:40:00,64.98,65.0,64.96,64.98,259719.0,51.3394,51.3552,51.3236,51.3394,259719.0
2017-06-22 15:45:00,64.98,64.99,64.97,64.98,127989.0,51.3394,51.3473,51.3315,51.3394,127989.0
2017-06-22 15:50:00,64.97,64.98,64.96,64.98,495641.0,51.3315,51.3394,51.3236,51.3394,495641.0
2017-06-22 15:55:00,64.98,65.01,64.96,64.99,1258366.0,51.3394,51.3631,51.3236,51.3473,1258366.0
2017-06-23 09:30:00,64.98,64.99,64.95,64.96,1035974.0,51.3394,51.3473,51.3157,51.3236,1035974.0
2017-06-23 09:35:00,64.97,64.97,64.94,64.95,414213.0,51.3315,51.3315,51.3078,51.3157,414213.0
2017-06-23 09:40:00,64.95,64.96,64.91,64.93,330350.0,51.3157,51.3236,51.2841,51.2999,330350.0
2017-06-23 09:45:00,64.93,64.95,64.9,64.95,291027.0,51.2999,51.3157,51.2762,51.3157,291027.0
2017-06-23 09:50:00,64.95,64.95,64.93,64.95,280715.0,51.3157,51.3157,51.2999,51.3157,280715.0
2017-06-23 09:55:00,64.95,65.02,64.94,65.02,131765.0,51.3157,51.371,51.3078,51.371,131765.0
2017-06-23 10:00:00,65.03,65.03,64.98,65.01,331490.0,51.3789,51.3789,51.3394,51.3631,331490.0
2017-06-23 10:05:00,65.0,65.02,64.98,65.02,237173.0,51.3552,51.371,51.3394,51.371,237173.0
2017-06-23 10:10:00,65.01,65.05,65.01,65.03,200796.0,51.3631,51.3947,51.3631,51.3789,200796.0
2017-06-23 10:15:00,65.03,65.05,65.0,65.02,71761.0,51.3789,51.3947,51.3552,51.371,71761.0
2017-06-23 10:20:00,65.02,65.04,64.99,65.03,132554.0,51.371,51.3868,51.3473,51.3789,132554.0
2017-06-23 10:25:00,65.03,65.08,65.03,65.08,94604.0,51.3789,51.4184,51.3789,51.4184,94604.0
2017-06-23 10:30:00,65.08,65.15,65.08,65.15,97302.0,51.4184,51.4737,51.4184,51.4737,97302.0
2017-06-23 10:35:00,65.15,65.17,65.15,65.16,60185.0,51.4737,51.4895,51.4737,51.4816,60185.0
2017-06-23 10:40:00,65.16,65.21,65.16,65.2,156072.0,51.4816,51.5211,51.4816,51.5132,156072.0
2017-06-23 10:45:00,65.2,65.22,65.19,65.22,130928.0,51.5132,51.529,51.5053,51.529,130928.0
2017-06-23 10:50:00,65.22,65.25,65.21,65.21,204020.0,51.529,51.5527,51.5211,51.5211,204020.0
2017-06-23 10:55:00,65.22,65.23,65.16,65.18,109931.0,51.529,51.5369,51.4816,51.4974,109931.0
2017-06-23 11:00:00,65.18,65.19,65.17,65.19,121008.0,51.4974,51.5053,51.4895,51.5053,121008.0
2017-06-23 11:05:00,65.19,65.21,65.18,65.19,183672.0,51.5053,51.5211,51.4974,51.5053,183672.0
2017-06-23 11:10:00,65.18,65.2,65.13,65.14,196301.0,51.4974,51.5132,51.4579,51.4658,196301.0
2017-06-23 11:15:00,65.14,65.18,65.14,65.17,87884.0,51.4658,51.4974,51.4658,51.4895,87884.0
2017-06-23 11:20:00,65.18,65.2,65.17,65.19,152629.0,51.4974,51.5132,51.4895,51.5053,152629.0
2017-06-23 11:25:00,65.19,65.2,65.15,65.16,747647.0,51.5053,51.5132,51.4737,51.4816,747647.0
2017-06-23 11:30:00,65.16,65.17,65.11,65.13,421726.0,51.4816,51.4895,51.4421,51.4579,421726.0
2017-06-23 11:35:00,65.13,65.14,65.1,65.11,107782.0,51.4579,51.4658,51.4342,51.4421,107782.0
2017-06-23 11:40:00,65.11,65.12,65.1,65.12,43788.0,51.4421,51.45,51.4342,51.45,43788.0
2017-06-23 11:45:00,65.12,65.13,65.11,65.12,102580.0,51.45,51.4579,51.4421,51.45,102580.0
2017-06-23 11:50:00,65.12,65.14,65.11,65.14,119866.0,51.45,51.4658,51.4421,51.4658,119866.0
2017-06-23 11:55:00,65.13,65.14,65.11,65.12,56580.0,51.4579,51.4658,51.4421,51.45,56580.0
2017-06-23 12:00:00,65.11,65.13,65.11,65.13,48142.0,51.4421,51.4579,51.4421,51.4579,48142.0
2017-06-23 12:05:00,65.13,65.14,65.12,65.14,92879.0,51.4579,51.4658,51.45,51.4658,92879.0
2017-06-23 12:10:00,65.14,65.14,65.13,65.14,30871.0,51.4658,51.4658,51.4579,51.4658,30871.0
2017-06-23 12:15:00,65.13,65.14,65.13,65.14,25106.0,51.4579,51.4658,51.4579,51.4658,25106.0
2017-06-23 12:20:00,65.14,65.15,65.13,65.14,45722.0,51.4658,51.4737,51.4579,51.4658,45722.0
2017-06-23 12:25:00,65.14,65.15,65.13,65.14,34741.0,51.4658,51.4737,51.4579,51.4658,34741.0
2017-06-23 12:30:00,65.14,65.16,65.14,65.16,46864.0,51.4658,51.4816,51.4658,51.4816,46864.0
2017-06-23 12:35:00,65.16,65.16,65.13,65.14,35821.0,51.4816,51.4816,51.4579,51.4658,35821.0
2017-06-23 12:40:00,65.14,65.15,65.14,65.14,23874.0,51.4658,51.4737,51.4658,51.4658,23874.0
2017-06-23 12:45:00,65.15,65.15,65.13,65.14,53582.0,51.4737,51.4737,51.4579,51.4658,53582.0
2017-06-23 12:50:00,65.14,65.15,65.13,65.14,29905.0,51.4658,51.4737,51.4579,51.4658,29905.0
2017-06-23 12:55:00,65.14,65.14,65.11,65.12,151689.0,51.4658,51.4658,51.4421,51.45,151689.0
2017-06-23 13:00:00,65.12,65.14,65.11,65.11,35989.0,51.45,51.4658,51.4421,51.4421,35989.0
2017-06-23 13:05:00,65.11,65.12,65.11,65.11,19950.0,51.4421,51.45,51.4421,51.4421,19950.0
2017-06-23 13:10:00,65.11,65.12,65.11,65.12,40726.0,51.4421,51.45,51.4421,51.45,40726.0
2017-06-23 13:15:00,65.12,65.12,65.11,65.12,39506.0,51.45,51.45,51.4421,51.45,39506.0
2017-06-23 13:20:00,65.12,65.13,65.11,65.12,51128.0,51.45,51.4579,51.4421,51.45,51128.0
2017-06-23 13:25:00,65.11,65.12,65.1,65.12,54739.0,51.4421,51.45,51.4342,51.45,54739.0
2017-06-23 13:30:00,65.12,65.13,65.11,65.13,262448.0,51.45,51.4579,51.4421,51.4579,262448.0
2017-06-23 13:35:00,65.13,65.13,65.12,65.13,69540.0,51.4579,51.4579,51.45,51.4579,69540.0
2017-06-23 13:40:00,65.13,65.13,65.11,65.12,70671.0,51.4579,51.4579,51.4421,51.45,70671.0
2017-06-23 13:45:00,65.11,65.13,65.11,65.13,187013.0,51.4421,51.4579,51.4421,51.4579,187013.0
2017-06-23 13:50:00,65.13,65.13,65.12,65.13,91065.0,51.4579,51.4579,51.45,51.4579,91065.0
2017-06-23 13:55:00,65.13,65.13,65.12,65.12,77410.0,51.4579,51.4579,51.45,51.45,77410.0
2017-06-23 14:00:00,65.12,65.14,65.12,65.13,50602.0,51.45,51.4658,51.45,51.4579,50602.0
2017-06-23 14:05:00,65.13,65.13,65.12,65.13,60913.0,51.4579,51.4579,51.45,51.4579,60913.0
2017-06-23 14:10:00,65.13,65.14,65.12,65.13,135923.0,51.4579,51.4658,51.45,51.4579,135923.0
2017-06-23 14:15:00,65.13,65.14,65.12,65.14,126826.0,51.4579,51.4658,51.45,51.4658,126826.0
2017-06-23 14:20:00,65.14,65.14,65.11,65.13,138543.0,51.4658,51.4658,51.4421,51.4579,138543.0
2017-06-23 14:25:00,65.13,65.13,65.12,65.13,49563.0,51.4579,51.4579,51.45,51.4579,49563.0
2017-06-23 14:30:00,65.13,65.13,65.11,65.13,748415.0,51.4579,51.4579,51.4421,51.4579,748415.0
2017-06-23 14:35:00,65.13,65.13,65.1,65.11,83354.0,51.4579,51.4579,51.4342,51.4421,83354.0
2017-06-23 14:40:00,65.11,65.12,65.09,65.1,90799.0,51.4421,51.45,51.4263,51.4342,90799.0
2017-06-23 14:45:00,65.11,65.12,65.1,65.12,31578.0,51.4421,51.45,51.4342,51.45,31578.0
2017-06-23 14:50:00,65.11,65.12,65.11,65.12,47342.0,51.4421,51.45,51.4421,51.45,47342.0
2017-06-23 14:55:00,65.12,65.12,65.1,65.11,68420.0,51.45,51.45,51.4342,51.4421,68420.0
2017-06-23 15:00:00,65.1,65.11,65.07,65.1,138931.0,51.4342,51.4421,51.4105,51.4342,138931.0
2017-06-23 15:05:00,65.09,65.1,65.09,65.09,55024.0,51.4263,51.4342,51.4263,51.4263,55024.0
2017-06-23 15:10:00,65.09,65.11,65.09,65.11,66027.0,51.4263,51.4421,51.4263,51.4421,66027.0
2017-06-23 15:15:00,65.11,65.11,65.08,65.09,62271.0,51.4421,51.4421,51.4184,51.4263,62271.0
2017-06-23 15:20:00,65.09,65.1,65.08,65.09,41098.0,51.4263,51.4342,51.4184,51.4263,41098.0
2017-06-23 15:25:00,65.09,65.1,65.07,65.07,263089.0,51.4263,51.4342,51.4105,51.4105,263089.0
2017-06-23 15:30:00,65.07,65.09,65.06,65.08,44216.0,51.4105,51.4263,51.4026,51.4184,44216.0
2017-06-23 15:35:00,65.09,65.09,65.06,65.07,68718.0,51.4263,51.4263,51.4026,51.4105,68718.0
2017-06-23 15:40:00,65.07,65.11,65.06,65.1,140190.0,51.4105,51.4421,51.4026,51.4342,140190.0
2017-06-23 15:45:00,65.11,65.13,65.09,65.13,154075.0,51.4421,51.4579,51.4263,51.4579,154075.0
2017-06-23 15:50:00,65.12,65.15,65.11,65.14,702528.0,51.45,51.4737,51.4421,51.4658,702528.0
2017-06-23 15:55:00,65.14,65.16,65.13,65.13,1197003.0,51.4658,51.4816,51.4579,51.4579,1197003.0
2017-06-26 09:30:00,65.54,65.59,65.54,65.57,518191.0,51.7818,51.8213,51.7818,51.8055,518191.0
2017-06-26 09:35:00,65.57,65.59,65.56,65.58,226671.0,51.8055,51.8213,51.7976,51.8134,226671.0
2017-06-26 09:40:00,65.58,65.61,65.57,65.59,155687.0,51.8134,51.8371,51.8055,51.8213,155687.0
2017-06-26 09:45:00,65.6,65.62,65.59,65.59,254342.0,51.8292,51.845,51.8213,51.8213,254342.0
2017-06-26 09:50:00,65.59,65.59,65.58,65.59,367555.0,51.8213,51.8213,51.8134,51.8213,367555.0
2017-06-26 09:55:00,65.59,65.6,65.58,65.59,258157.0,51.8213,51.8292,51.8134,51.8213,258157.0
2017-06-26 10:00:00,65.58,65.59,65.54,65.56,98324.0,51.8134,51.8213,51.7818,51.7976,98324.0
2017-06-26 10:05:00,65.57,65.58,65.53,65.55,74941.0,51.8055,51.8134,51.7739,51.7897,74941.0
2017-06-26 10:10:00,65.55,65.57,65.53,65.56,57323.0,51.7897,51.8055,51.7739,51.7976,57323.0
2017-06-26 10:15:00,65.57,65.57,65.54,65.54,50778.0,51.8055,51.8055,51.7818,51.7818,50778.0
2017-06-26 10:20:00,65.55,65.57,65.54,65.56,152928.0,51.7897,51.8055,51.7818,51.7976,152928.0
2017-06-26 10:25:00,65.57,65.58,65.55,65.57,216047.0,51.8055,51.8134,51.7897,51.8055,216047.0
2017-06-26 10:30:00,65.57,65.58,65.55,65.56,90433.0,51.8055,51.8134,51.7897,51.7976,90433.0
2017-06-26 10:35:00,65.55,65.56,65.48,65.49,168968.0,51.7897,51.7976,51.7344,51.7423,168968.0
2017-06-26 10:40:00,65.49,65.49,65.45,65.45,133823.0,51.7423,51.7423,51.7107,51.7107,133823.0
2017-06-26 10:45:00,65.45,65.47,65.42,65.43,313150.0,51.7107,51.7265,51.687,51.6949,313150.0
2017-06-26 10:50:00,65.43,65.45,65.41,65.43,228497.0,51.6949,51.7107,51.6791,51.6949,228497.0
2017-06-26 10:55:00,65.44,65.44,65.37,65.39,279248.0,51.7028,51.7028,51.6475,51.6633,279248.0
2017-06-26 11:00:00,65.4,65.4,65.32,65.34,255271.0,51.6712,51.6712,51.608,51.6238,255271.0
2017-06-26 11:05:00,65.33,65.35,65.29,65.34,169634.0,51.6159,51.6317,51.5843,51.6238,169634.0
2017-06-26 11:10:00,65.34,65.36,65.32,65.36,127663.0,51.6238,51.6396,51.608,51.6396,127663.0
2017-06-26 11:15:00,65.36,65.36,65.33,65.36,249739.0,51.6396,51.6396,51.6159,51.6396,249739.0
2017-06-26 11:20:00,65.35,65.37,65.33,65.36,214650.0,51.6317,51.6475,51.6159,51.6396,214650.0
2017-06-26 11:25:00,65.37,65.39,65.36,65.37,982123.0,51.6475,51.6633,51.6396,51.6475,982123.0
2017-06-26 11:30:00,65.38,65.38,65.34,65.34,227910.0,51.6554,51.6554,51.6238,51.6238,227910.0
2017-06-26 11:35:00,65.34,65.35,65.32,65.34,235561.0,51.6238,51.6317,51.608,51.6238,235561.0
2017-06-26 11:40:00,65.33,65.36,65.32,65.34,106819.0,51.6159,51.6396,51.608,51.6238,106819.0
2017-06-26 11:45:00,65.34,65.35,65.33,65.34,50005.0,51.6238,51.6317,51.6159,51.6238,50005.0
2017-06-26 11:50:00,65.34,65.36,65.34,65.36,43609.0,51.6238,51.6396,51.6238,51.6396,43609.0
2017-06-26 11:55:00,65.35,65.37,65.35,65.37,183178.0,51.6317,51.6475,51.6317,51.6475,183178.0
2017-06-26 12:00:00,65.38,65.38,65.36,65.37,280012.0,51.6554,51.6554,51.6396,51.6475,280012.0
2017-06-26 12:05:00,65.37,65.37,65.34,65.36,116734.0,51.6475,51.6475,51.6238,51.6396,116734.0
2017-06-26 12:10:00,65.36,65.36,65.31,65.31,375436.0,51.6396,51.6396,51.6001,51.6001,375436.0
2017-06-26 12:15:00,65.32,65.32,65.29,65.31,197740.0,51.608,51.608,51.5843,51.6001,197740.0
2017-06-26 12:20:00,65.31,65.32,65.28,65.28,64568.0,51.6001,51.608,51.5764,51.5764,64568.0
2017-06-26 12:25:00,65.28,65.3,65.27,65.29,74563.0,51.5764,51.5922,51.5685,51.5843,74563.0
2017-06-26 12:30:00,65.29,65.3,65.28,65.3,31585.0,51.5843,51.5922,51.5764,51.5922,31585.0
2017-06-26 12:35:00,65.3,65.33,65.29,65.33,197168.0,51.5922,51.6159,51.5843,51.6159,197168.0
2017-06-26 12:40:00,65.33,65.33,65.31,65.32,86189.0,51.6159,51.6159,51.6001,51.608,86189.0
2017-06-26 12:45:00,65.33,65.33,65.31,65.33,124954.0,51.6159,51.6159,51.6001,51.6159,124954.0
2017-06-26 12:50:00,65.32,65.34,65.32,65.34,68541.0,51.608,51.6238,51.608,51.6238,68541.0
2017-06-26 12:55:00,65.33,65.34,65.32,65.32,163126.0,51.6159,51.6238,51.608,51.608,163126.0
2017-06-26 13:00:00,65.33,65.34,65.31,65.31,221270.0,51.6159,51.6238,51.6001,51.6001,221270.0
2017-06-26 13:05:00,65.31,65.33,65.31,65.32,207011.0,51.6001,51.6159,51.6001,51.608,207011.0
2017-06-26 13:10:00,65.32,65.32,65.3,65.31,70876.0,51.608,51.608,51.5922,51.6001,70876.0
2017-06-26 13:15:00,65.3,65.31,65.29,65.29,108099.0,51.5922,51.6001,51.5843,51.5843,108099.0
2017-06-26 13:20:00,65.3,65.32,65.29,65.32,170004.0,51.5922,51.608,51.5843,51.608,170004.0
2017-06-26 13:25:00,65.31,65.33,65.31,65.33,106268.0,51.6001,51.6159,51.6001,51.6159,106268.0
2017-06-26 13:30:00,65.32,65.32,65.31,65.32,521855.0,51.608,51.608,51.6001,51.608,521855.0
2017-06-26 13:35:00,65.32,65.32,65.31,65.32,158360.0,51.608,51.608,51.6001,51.608,158360.0
2017-06-26 13:40:00,65.32,65.32,65.3,65.31,259453.0,51.608,51.608,51.5922,51.6001,259453.0
2017-06-26 13:45:00,65.3,65.32,65.29,65.3,210971.0,51.5922,51.608,51.5843,51.5922,210971.0
2017-06-26 13:50:00,65.3,65.32,65.29,65.31,143247.0,51.5922,51.608,51.5843,51.6001,143247.0
2017-06-26 13:55:00,65.31,65.33,65.31,65.31,318980.0,51.6001,51.6159,51.6001,51.6001,318980.0
2017-06-26 14:00:00,65.31,65.32,65.31,65.31,553909.0,51.6001,51.608,51.6001,51.6001,553909.0
2017-06-26 14:05:00,65.32,65.32,65.31,65.31,175408.0,51.608,51.608,51.6001,51.6001,175408.0
2017-06-26 14:10:00,65.32,65.32,65.29,65.29,658935.0,51.608,51.608,51.5843,51.5843,658935.0
2017-06-26 14:15:00,65.3,65.3,65.27,65.28,638770.0,51.5922,51.5922,51.5685,51.5764,638770.0
2017-06-26 14:20:00,65.28,65.29,65.25,65.26,106445.0,51.5764,51.5843,51.5527,51.5606,106445.0
2017-06-26 14:25:00,65.25,65.26,65.23,65.24,125027.0,51.5527,51.5606,51.5369,51.5448,125027.0
2017-06-26 14:30:00,65.24,65.25,65.23,65.25,184679.0,51.5448,51.5527,51.5369,51.5527,184679.0
2017-06-26 14:35:00,65.25,65.25,65.24,65.25,45767.0,51.5527,51.5527,51.5448,51.5527,45767.0
2017-06-26 14:40:00,65.25,65.26,65.24,65.26,91715.0,51.5527,51.5606,51.5448,51.5606,91715.0
2017-06-26 14:45:00,65.26,65.27,65.25,65.26,126667.0,51.5606,51.5685,51.5527,51.5606,126667.0
2017-06-26 14:50:00,65.26,65.27,65.25,65.26,88535.0,51.5606,51.5685,51.5527,51.5606,88535.0
2017-06-26 14:55:00,65.27,65.27,65.25,65.27,167728.0,51.5685,51.5685,51.5527,51.5685,167728.0
2017-06-26 15:00:00,65.27,65.27,65.23,65.25,283000.0,51.5685,51.5685,51.5369,51.5527,283000.0
2017-06-26 15:05:00,65.26,65.26,65.24,65.25,503748.0,51.5606,51.5606,51.5448,51.5527,503748.0
2017-06-26 15:10:00,65.26,65.27,65.25,65.27,76649.0,51.5606,51.5685,51.5527,51.5685,76649.0
2017-06-26 15:15:00,65.27,65.27,65.25,65.26,55470.0,51.5685,51.5685,51.5527,51.5606,55470.0
2017-06-26 15:20:00,65.26,65.26,65.23,65.25,159855.0,51.5606,51.5606,51.5369,51.5527,159855.0
2017-06-26 15:25:00,65.25,65.25,65.24,65.25,129163.0,51.5527,51.5527,51.5448,51.5527,129163.0
2017-06-26 15:30:00,65.25,65.27,65.24,65.26,134198.0,51.5527,51.5685,51.5448,51.5606,134198.0
2017-06-26 15:35:00,65.26,65.27,65.25,65.27,262095.0,51.5606,51.5685,51.5527,51.5685,262095.0
2017-06-26 15:40:00,65.26,65.27,65.25,65.25,192829.0,51.5606,51.5685,51.5527,51.5527,192829.0
2017-06-26 15:45:00,65.26,65.27,65.25,65.26,356464.0,51.5606,51.5685,51.5527,51.5606,356464.0
2017-06-26 15:50:00,65.25,65.26,65.24,65.25,452690.0,51.5527,51.5606,51.5448,51.5527,452690.0
2017-06-26 15:55:00,65.25,65.25,65.22,65.25,1324280.0,51.5527,51.5527,51.529,51.5527,1324280.0
2017-06-27 09:30:00,65.29,65.31,65.26,65.28,381408.0,51.5843,51.6001,51.5606,51.5764,381408.0
2017-06-27 09:35:00,65.28,65.31,65.25,65.26,179605.0,51.5764,51.6001,51.5527,51.5606,179605.0
2017-06-27 09:40:00,65.25,65.28,65.2,65.22,267302.0,51.5527,51.5764,51.5132,51.529,267302.0
2017-06-27 09:45:00,65.22,65.25,65.21,65.24,159805.0,51.529,51.5527,51.5211,51.5448,159805.0
2017-06-27 09:50:00,65.24,65.29,65.23,65.28,187474.0,51.5448,51.5843,51.5369,51.5764,187474.0
2017-06-27 09:55:00,65.28,65.3,65.26,65.28,91459.0,51.5764,51.5922,51.5606,51.5764,91459.0
2017-06-27 10:00:00,65.28,65.32,65.26,65.3,154675.0,51.5764,51.608,51.5606,51.5922,154675.0
2017-06-27 10:05:00,65.3,65.32,65.26,65.28,158017.0,51.5922,51.608,51.5606,51.5764,158017.0
2017-06-27 10:10:00,65.28,65.3,65.27,65.3,71633.0,51.5764,51.5922,51.5685,51.5922,71633.0
2017-06-27 10:15:00,65.29,65.31,65.26,65.29,87773.0,51.5843,51.6001,51.5606,51.5843,87773.0
2017-06-27 10:20:00,65.29,65.32,65.29,65.31,122558.0,51.5843,51.608,51.5843,51.6001,122558.0
2017-06-27 10:25:00,65.3,65.33,65.26,65.27,169082.0,51.5922,51.6159,51.5606,51.5685,169082.0
2017-06-27 10:30:00,65.26,65.3,65.26,65.27,72661.0,51.5606,51.5922,51.5606,51.5685,72661.0
2017-06-27 10:35:00,65.26,65.29,65.25,65.28,174234.0,51.5606,51.5843,51.5527,51.5764,174234.0
2017-06-27 10:40:00,65.28,65.35,65.28,65.34,334080.0,51.5764,51.6317,51.5764,51.6238,334080.0
2017-06-27 10:45:00,65.34,65.36,65.33,65.33,200299.0,51.6238,51.6396,51.6159,51.6159,200299.0
2017-06-27 10:50:00,65.34,65.35,65.3,65.32,122198.0,51.6238,51.6317,51.5922,51.608,122198.0
2017-06-27 10:55:00,65.32,65.33,65.29,65.3,166765.0,51.608,51.6159,51.5843,51.5922,166765.0
2017-06-27 11:00:00,65.29,65.34,65.29,65.34,172610.0,51.5843,51.6238,51.5843,51.6238,172610.0
2017-06-27 11:05:00,65.33,65.35,65.31,65.32,165489.0,51.6159,51.6317,51.6001,51.608,165489.0
2017-06-27 11:10:00,65.33,65.33,65.29,65.32,148155.0,51.6159,51.6159,51.5843,51.608,148155.0
2017-06-27 11:15:00,65.31,65.34,65.3,65.33,180700.0,51.6001,51.6238,51.5922,51.6159,180700.0
2017-06-27 11:20:00,65.33,65.34,65.3,65.3,61052.0,51.6159,51.6238,51.5922,51.5922,61052.0
2017-06-27 11:25:00,65.3,65.32,65.28,65.28,308159.0,51.5922,51.608,51.5764,51.5764,308159.0
2017-06-27 11:30:00,65.28,65.32,65.28,65.3,307293.0,51.5764,51.608,51.5764,51.5922,307293.0
2017-06-27 11:35:00,65.3,65.33,65.29,65.33,188506.0,51.5922,51.6159,51.5843,51.6159,188506.0
2017-06-27 11:40:00,65.33,65.34,65.32,65.33,141619.0,51.6159,51.6238,51.608,51.6159,141619.0
2017-06-27 11:45:00,65.33,65.35,65.32,65.34,166991.0,51.6159,51.6317,51.608,51.6238,166991.0
2017-06-27 11:50:00,65.34,65.35,65.31,65.31,102043.0,51.6238,51.6317,51.6001,51.6001,102043.0
2017-06-27 11:55:00,65.31,65.42,65.31,65.4,521686.0,51.6001,51.687,51.6001,51.6712,521686.0
2017-06-27 12:00:00,65.4,65.41,65.38,65.4,66697.0,51.6712,51.6791,51.6554,51.6712,66697.0
2017-06-27 12:05:00,65.41,65.44,65.41,65.41,101122.0,51.6791,51.7028,51.6791,51.6791,101122.0
2017-06-27 12:10:00,65.42,65.42,65.4,65.41,85585.0,51.687,51.687,51.6712,51.6791,85585.0
2017-06-27 12:15:00,65.41,65.41,65.37,65.37,26930.0,51.6791,51.6791,51.6475,51.6475,26930.0
2017-06-27 12:20:00,65.37,65.38,65.36,65.36,57984.0,51.6475,51.6554,51.6396,51.6396,57984.0
2017-06-27 12:25:00,65.36,65.36,65.34,65.35,128609.0,51.6396,51.6396,51.6238,51.6317,128609.0
2017-06-27 12:30:00,65.35,65.36,65.33,65.34,66505.0,51.6317,51.6396,51.6159,51.6238,66505.0
2017-06-27 12:35:00,65.34,65.34,65.32,65.33,106773.0,51.6238,51.6238,51.608,51.6159,106773.0
2017-06-27 12:40:00,65.32,65.32,65.3,65.31,44629.0,51.608,51.608,51.5922,51.6001,44629.0
2017-06-27 12:45:00,65.31,65.34,65.31,65.33,108345.0,51.6001,51.6238,51.6001,51.6159,108345.0
2017-06-27 12:50:00,65.32,65.33,65.28,65.28,138315.0,51.608,51.6159,51.5764,51.5764,138315.0
2017-06-27 12:55:00,65.29,65.3,65.27,65.29,123719.0,51.5843,51.5922,51.5685,51.5843,123719.0
2017-06-27 13:00:00,65.3,65.31,65.28,65.29,85675.0,51.5922,51.6001,51.5764,51.5843,85675.0
2017-06-27 13:05:00,65.29,65.29,65.24,65.24,183665.0,51.5843,51.5843,51.5448,51.5448,183665.0
2017-06-27 13:10:00,65.24,65.26,65.23,65.26,129244.0,51.5448,51.5606,51.5369,51.5606,129244.0
2017-06-27 13:15:00,65.26,65.33,65.25,65.33,139826.0,51.5606,51.6159,51.5527,51.6159,139826.0
2017-06-27 13:20:00,65.32,65.35,65.32,65.34,121813.0,51.608,51.6317,51.608,51.6238,121813.0
2017-06-27 13:25:00,65.34,65.37,65.34,65.34,131241.0,51.6238,51.6475,51.6238,51.6238,131241.0
2017-06-27 13:30:00,65.34,65.36,65.31,65.32,84534.0,51.6238,51.6396,51.6001,51.608,84534.0
2017-06-27 13:35:00,65.33,65.34,65.24,65.26,202509.0,51.6159,51.6238,51.5448,51.5606,202509.0
2017-06-27 13:40:00,65.25,65.29,65.22,65.22,117737.0,51.5527,51.5843,51.529,51.529,117737.0
2017-06-27 13:45:00,65.22,65.24,65.17,65.23,487036.0,51.529,51.5448,51.4895,51.5369,487036.0
2017-06-27 13:50:00,65.24,65.27,65.23,65.26,167584.0,51.5448,51.5685,51.5369,51.5606,167584.0
2017-06-27 13:55:00,65.27,65.29,65.25,65.26,79587.0,51.5685,51.5843,51.5527,51.5606,79587.0
2017-06-27 14:00:00,65.26,65.3,65.25,65.26,186180.0,51.5606,51.5922,51.5527,51.5606,186180.0
2017-06-27 14:05:00,65.26,65.28,65.23,65.25,73156.0,51.5606,51.5764,51.5369,51.5527,73156.0
2017-06-27 14:10:00,65.25,65.26,65.22,65.25,118995.0,51.5527,51.5606,51.529,51.5527,118995.0
2017-06-27 14:15:00,65.24,65.31,65.24,65.31,144629.0,51.5448,51.6001,51.5448,51.6001,144629.0
2017-06-27 14:20:00,65.3,65.31,65.27,65.29,228782.0,51.5922,51.6001,51.5685,51.5843,228782.0
2017-06-27 14:25:00,65.28,65.36,65.28,65.34,107816.0,51.5764,51.6396,51.5764,51.6238,107816.0
2017-06-27 14:30:00,65.33,65.35,65.32,65.34,112047.0,51.6159,51.6317,51.608,51.6238,112047.0
2017-06-27 14:35:00,65.34,65.34,65.31,65.32,117568.0,51.6238,51.6238,51.6001,51.608,117568.0
2017-06-27 14:40:00,65.32,65.32,65.3,65.31,45519.0,51.608,51.608,51.5922,51.6001,45519.0
2017-06-27 14:45:00,65.32,65.35,65.31,65.35,46901.0,51.608,51.6317,51.6001,51.6317,46901.0
2017-06-27 14:50:00,65.34,65.37,65.34,65.36,47417.0,51.6238,51.6475,51.6238,51.6396,47417.0
2017-06-27 14:55:00,65.36,65.38,65.35,65.36,164881.0,51.6396,51.6554,51.6317,51.6396,164881.0
2017-06-27 15:00:00,65.36,65.38,65.35,65.36,206468.0,51.6396,51.6554,51.6317,51.6396,206468.0
2017-06-27 15:05:00,65.36,65.38,65.32,65.34,507969.0,51.6396,51.6554,51.608,51.6238,507969.0
2017-06-27 15:10:00,65.34,65.38,65.33,65.38,144170.0,51.6238,51.6554,51.6159,51.6554,144170.0
2017-06-27 15:15:00,65.38,65.38,65.35,65.36,112837.0,51.6554,51.6554,51.6317,51.6396,112837.0
2017-06-27 15:20:00,65.36,65.36,65.34,65.34,66838.0,51.6396,51.6396,51.6238,51.6238,66838.0
2017-06-27 15:25:00,65.34,65.34,65.32,65.34,185038.0,51.6238,51.6238,51.608,51.6238,185038.0
2017-06-27 15:30:00,65.34,65.35,65.32,65.33,242413.0,51.6238,51.6317,51.608,51.6159,242413.0
2017-06-27 15:35:00,65.33,65.35,65.32,65.34,311254.0,51.6159,51.6317,51.608,51.6238,311254.0
2017-06-27 15:40:00,65.34,65.35,65.3,65.34,1674273.0,51.6238,51.6317,51.5922,51.6238,1674273.0
2017-06-27 15:45:00,65.34,65.36,65.33,65.34,526532.0,51.6238,51.6396,51.6159,51.6238,526532.0
2017-06-27 15:50:00,65.34,65.35,65.29,65.3,517964.0,51.6238,51.6317,51.5843,51.5922,517964.0
2017-06-27 15:55:00,65.3,65.33,65.25,65.26,1025020.0,51.5922,51.6159,51.5527,51.5606,1025020.0
2017-06-28 09:30:00,65.49,65.54,65.49,65.52,198134.0,51.7423,51.7818,51.7423,51.766,198134.0
2017-06-28 09:35:00,65.53,65.62,65.49,65.52,696138.0,51.7739,51.845,51.7423,51.766,696138.0
2017-06-28 09:40:00,65.52,65.52,65.46,65.5,308762.0,51.766,51.766,51.7186,51.7502,308762.0
2017-06-28 09:45:00,65.5,65.5,65.46,65.5,380848.0,51.7502,51.7502,51.7186,51.7502,380848.0
2017-06-28 09:50:00,65.5,65.53,65.46,65.48,267400.0,51.7502,51.7739,51.7186,51.7344,267400.0
2017-06-28 09:55:00,65.48,65.52,65.48,65.5,251235.0,51.7344,51.766,51.7344,51.7502,251235.0
2017-06-28 10:00:00,65.51,65.59,65.5,65.59,125951.0,51.7581,51.8213,51.7502,51.8213,125951.0
2017-06-28 10:05:00,65.59,65.61,65.57,65.59,176266.0,51.8213,51.8371,51.8055,51.8213,176266.0
2017-06-28 10:10:00,65.59,65.59,65.56,65.58,74981.0,51.8213,51.8213,51.7976,51.8134,74981.0
2017-06-28 10:15:00,65.58,65.6,65.55,65.56,72324.0,51.8134,51.8292,51.7897,51.7976,72324.0
2017-06-28 10:20:00,65.56,65.61,65.56,65.58,75185.0,51.7976,51.8371,51.7976,51.8134,75185.0
2017-06-28 10:25:00,65.57,65.6,65.54,65.54,72816.0,51.8055,51.8292,51.7818,51.7818,72816.0
2017-06-28 10:30:00,65.54,65.62,65.53,65.61,381903.0,51.7818,51.845,51.7739,51.8371,381903.0
2017-06-28 10:35:00,65.61,65.64,65.6,65.6,190772.0,51.8371,51.8608,51.8292,51.8292,190772.0
2017-06-28 10:40:00,65.6,65.65,65.59,65.65,197417.0,51.8292,51.8687,51.8213,51.8687,197417.0
2017-06-28 10:45:00,65.65,65.68,65.65,65.66,104831.0,51.8687,51.8924,51.8687,51.8766,104831.0
2017-06-28 10:50:00,65.66,65.7,65.66,65.69,246160.0,51.8766,51.9082,51.8766,51.9003,246160.0
2017-06-28 10:55:00,65.68,65.69,65.62,65.63,279131.0,51.8924,51.9003,51.845,51.8529,279131.0
2017-06-28 11:00:00,65.63,65.67,65.62,65.66,138884.0,51.8529,51.8845,51.845,51.8766,138884.0
2017-06-28 11:05:00,65.66,65.67,65.6,65.61,674140.0,51.8766,51.8845,51.8292,51.8371,674140.0
2017-06-28 11:10:00,65.61,65.63,65.59,65.62,177929.0,51.8371,51.8529,51.8213,51.845,177929.0
2017-06-28 11:15:00,65.63,65.64,65.61,65.63,128221.0,51.8529,51.8608,51.8371,51.8529,128221.0
2017-06-28 11:20:00,65.63,65.64,65.6,65.62,229399.0,51.8529,51.8608,51.8292,51.845,229399.0
2017-06-28 11:25:00,65.62,65.63,65.6,65.62,331904.0,51.845,51.8529,51.8292,51.845,331904.0
2017-06-28 11:30:00,65.62,65.62,65.58,65.58,433919.0,51.845,51.845,51.8134,51.8134,433919.0
2017-06-28 11:35:00,65.59,65.64,65.58,65.64,208180.0,51.8213,51.8608,51.8134,51.8608,208180.0
2017-06-28 11:40:00,65.65,65.66,65.64,65.65,135031.0,51.8687,51.8766,51.8608,51.8687,135031.0
2017-06-28 11:45:00,65.65,65.66,65.64,65.65,160525.0,51.8687,51.8766,51.8608,51.8687,160525.0
2017-06-28 11:50:00,65.65,65.72,65.64,65.71,157650.0,51.8687,51.924,51.8608,51.9161,157650.0
2017-06-28 11:55:00,65.71,65.73,65.68,65.68,249627.0,51.9161,51.9319,51.8924,51.8924,249627.0
2017-06-28 12:00:00,65.69,65.73,65.69,65.71,449979.0,51.9003,51.9319,51.9003,51.9161,449979.0
2017-06-28 12:05:00,65.72,65.73,65.72,65.73,26323.0,51.924,51.9319,51.924,51.9319,26323.0
2017-06-28 12:10:00,65.73,65.75,65.72,65.74,195586.0,51.9319,51.9477,51.924,51.9398,195586.0
2017-06-28 12:15:00,65.74,65.74,65.71,65.73,64292.0,51.9398,51.9398,51.9161,51.9319,64292.0
2017-06-28 12:20:00,65.74,65.75,65.72,65.73,75286.0,51.9398,51.9477,51.924,51.9319,75286.0
2017-06-28 12:25:00,65.73,65.73,65.7,65.71,22682.0,51.9319,51.9319,51.9082,51.9161,22682.0
2017-06-28 12:30:00,65.71,65.72,65.69,65.71,91055.0,51.9161,51.924,51.9003,51.9161,91055.0
2017-06-28 12:35:00,65.71,65.73,65.7,65.73,41649.0,51.9161,51.9319,51.9082,51.9319,41649.0
2017-06-28 12:40:00,65.74,65.74,65.73,65.74,49310.0,51.9398,51.9398,51.9319,51.9398,49310.0
2017-06-28 12:45:00,65.74,65.76,65.74,65.76,54970.0,51.9398,51.9556,51.9398,51.9556,54970.0
2017-06-28 12:50:00,65.76,65.77,65.74,65.75,87552.0,51.9556,51.9635,51.9398,51.9477,87552.0
2017-06-28 12:55:00,65.75,65.75,65.73,65.73,30347.0,51.9477,51.9477,51.9319,51.9319,30347.0
2017-06-28 13:00:00,65.73,65.75,65.73,65.74,35285.0,51.9319,51.9477,51.9319,51.9398,35285.0
2017-06-28 13:05:00,65.73,65.74,65.73,65.73,27679.0,51.9319,51.9398,51.9319,51.9319,27679.0
2017-06-28 13:10:00,65.73,65.74,65.72,65.73,42488.0,51.9319,51.9398,51.924,51.9319,42488.0
2017-06-28 13:15:00,65.73,65.73,65.71,65.72,34215.0,51.9319,51.9319,51.9161,51.924,34215.0
2017-06-28 13:20:00,65.72,65.74,65.71,65.73,33235.0,51.924,51.9398,51.9161,51.9319,33235.0
2017-06-28 13:25:00,65.73,65.74,65.72,65.73,23396.0,51.9319,51.9398,51.924,51.9319,23396.0
2017-06-28 13:30:00,65.74,65.74,65.72,65.73,47649.0,51.9398,51.9398,51.924,51.9319,47649.0
2017-06-28 13:35:00,65.73,65.75,65.72,65.75,64570.0,51.9319,51.9477,51.924,51.9477,64570.0
2017-06-28 13:40:00,65.75,65.76,65.73,65.76,224944.0,51.9477,51.9556,51.9319,51.9556,224944.0
2017-06-28 13:45:00,65.76,65.78,65.75,65.78,86287.0,51.9556,51.9714,51.9477,51.9714,86287.0
2017-06-28 13:50:00,65.78,65.78,65.75,65.76,116304.0,51.9714,51.9714,51.9477,51.9556,116304.0
2017-06-28 13:55:00,65.76,65.76,65.74,65.75,85843.0,51.9556,51.9556,51.9398,51.9477,85843.0
2017-06-28 14:00:00,65.75,65.75,65.73,65.74,148065.0,51.9477,51.9477,51.9319,51.9398,148065.0
2017-06-28 14:05:00,65.74,65.77,65.73,65.76,154052.0,51.9398,51.9635,51.9319,51.9556,154052.0
2017-06-28 14:10:00,65.76,65.77,65.74,65.76,262368.0,51.9556,51.9635,51.9398,51.9556,262368.0
2017-06-28 14:15:00,65.76,65.77,65.75,65.77,80677.0,51.9556,51.9635,51.9477,51.9635,80677.0
2017-06-28 14:20:00,65.77,65.77,65.74,65.75,76040.0,51.9635,51.9635,51.9398,51.9477,76040.0
2017-06-28 14:25:00,65.75,65.76,65.72,65.73,196857.0,51.9477,51.9556,51.924,51.9319,196857.0
2017-06-28 14:30:00,65.73,65.75,65.72,65.74,230141.0,51.9319,51.9477,51.924,51.9398,230141.0
2017-06-28 14:35:00,65.74,65.76,65.73,65.76,116833.0,51.9398,51.9556,51.9319,51.9556,116833.0
2017-06-28 14:40:00,65.76,65.77,65.75,65.77,113857.0,51.9556,51.9635,51.9477,51.9635,113857.0
2017-06-28 14:45:00,65.77,65.77,65.76,65.76,49271.0,51.9635,51.9635,51.9556,51.9556,49271.0
2017-06-28 14:50:00,65.76,65.77,65.75,65.75,102132.0,51.9556,51.9635,51.9477,51.9477,102132.0
2017-06-28 14:55:00,65.75,65.77,65.75,65.77,108085.0,51.9477,51.9635,51.9477,51.9635,108085.0
2017-06-28 15:00:00,65.77,65.78,65.76,65.78,196585.0,51.9635,51.9714,51.9556,51.9714,196585.0
2017-06-28 15:05:00,65.78,65.8,65.77,65.78,428646.0,51.9714,51.9872,51.9635,51.9714,428646.0
2017-06-28 15:10:00,65.78,65.79,65.78,65.79,72871.0,51.9714,51.9793,51.9714,51.9793,72871.0
2017-06-28 15:15:00,65.78,65.82,65.78,65.81,249519.0,51.9714,52.003,51.9714,51.9951,249519.0
2017-06-28 15:20:00,65.81,65.82,65.8,65.81,177457.0,51.9951,52.003,51.9872,51.9951,177457.0
2017-06-28 15:25:00,65.81,65.84,65.81,65.84,224937.0,51.9951,52.0188,51.9951,52.0188,224937.0
2017-06-28 15:30:00,65.84,65.85,65.81,65.81,328529.0,52.0188,52.0267,51.9951,51.9951,328529.0
2017-06-28 15:35:00,65.81,65.82,65.8,65.8,571502.0,51.9951,52.003,51.9872,51.9872,571502.0
2017-06-28 15:40:00,65.81,65.83,65.8,65.81,621955.0,51.9951,52.0109,51.9872,51.9951,621955.0
2017-06-28 15:45:00,65.81,65.84,65.8,65.84,1410520.0,51.9951,52.0188,51.9872,52.0188,1410520.0
2017-06-28 15:50:00,65.83,65.87,65.83,65.86,2573538.0,52.0109,52.0425,52.0109,52.0346,2573538.0
2017-06-28 15:55:00,65.86,65.87,65.8,65.81,2950708.0,52.0346,52.0425,51.9872,51.9951,2950708.0
2017-06-29 09:30:00,65.61,65.62,65.48,65.5,1110379.0,51.8371,51.845,51.7344,51.7502,1110379.0
2017-06-29 09:35:00,65.5,65.52,65.47,65.5,518375.0,51.7502,51.766,51.7265,51.7502,518375.0
2017-06-29 09:40:00,65.5,65.55,65.27,65.32,1711641.0,51.7502,51.7897,51.5685,51.608,1711641.0
2017-06-29 09:45:00,65.31,65.42,65.31,65.42,513383.0,51.6001,51.687,51.6001,51.687,513383.0
2017-06-29 09:50:00,65.41,65.48,65.4,65.44,542586.0,51.6791,51.7344,51.6712,51.7028,542586.0
2017-06-29 09:55:00,65.43,65.43,65.35,65.36,215137.0,51.6949,51.6949,51.6317,51.6396,215137.0
2017-06-29 10:00:00,65.36,65.38,65.31,65.36,423209.0,51.6396,51.6554,51.6001,51.6396,423209.0
2017-06-29 10:05:00,65.36,65.36,65.3,65.36,309192.0,51.6396,51.6396,51.5922,51.6396,309192.0
2017-06-29 10:10:00,65.35,65.36,65.23,65.29,456338.0,51.6317,51.6396,51.5369,51.5843,456338.0
2017-06-29 10:15:00,65.29,65.35,65.25,65.35,181480.0,51.5843,51.6317,51.5527,51.6317,181480.0
2017-06-29 10:20:00,65.34,65.36,65.32,65.33,314628.0,51.6238,51.6396,51.608,51.6159,314628.0
2017-06-29 10:25:00,65.33,65.39,65.29,65.38,279564.0,51.6159,51.6633,51.5843,51.6554,279564.0
2017-06-29 10:30:00,65.38,65.38,65.33,65.34,563262.0,51.6554,51.6554,51.6159,51.6238,563262.0
2017-06-29 10:35:00,65.34,65.38,65.32,65.37,79718.0,51.6238,51.6554,51.608,51.6475,79718.0
2017-06-29 10:40:00,65.37,65.5,65.35,65.5,449453.0,51.6475,51.7502,51.6317,51.7502,449453.0
2017-06-29 10:45:00,65.49,65.5,65.45,65.45,407963.0,51.7423,51.7502,51.7107,51.7107,407963.0
2017-06-29 10:50:00,65.45,65.46,65.42,65.44,223753.0,51.7107,51.7186,51.687,51.7028,223753.0
2017-06-29 10:55:00,65.43,65.43,65.4,65.42,143933.0,51.6949,51.6949,51.6712,51.687,143933.0
2017-06-29 11:00:00,65.42,65.43,65.36,65.37,189477.0,51.687,51.6949,51.6396,51.6475,189477.0
2017-06-29 11:05:00,65.37,65.38,65.32,65.35,238620.0,51.6475,51.6554,51.608,51.6317,238620.0
2017-06-29 11:10:00,65.34,65.36,65.3,65.35,396287.0,51.6238,51.6396,51.5922,51.6317,396287.0
2017-06-29 11:15:00,65.35,65.36,65.3,65.31,340340.0,51.6317,51.6396,51.5922,51.6001,340340.0
2017-06-29 11:20:00,65.31,65.32,65.26,65.27,151988.0,51.6001,51.608,51.5606,51.5685,151988.0
2017-06-29 11:25:00,65.27,65.29,65.21,65.26,462723.0,51.5685,51.5843,51.5211,51.5606,462723.0
2017-06-29 11:30:00,65.26,65.27,65.17,65.26,696201.0,51.5606,51.5685,51.4895,51.5606,696201.0
2017-06-29 11:35:00,65.26,65.29,65.25,65.28,295103.0,51.5606,51.5843,51.5527,51.5764,295103.0
2017-06-29 11:40:00,65.28,65.31,65.24,65.28,314443.0,51.5764,51.6001,51.5448,51.5764,314443.0
2017-06-29 11:45:00,65.29,65.31,65.27,65.28,161136.0,51.5843,51.6001,51.5685,51.5764,161136.0
2017-06-29 11:50:00,65.27,65.27,65.23,65.23,214975.0,51.5685,51.5685,51.5369,51.5369,214975.0
2017-06-29 11:55:00,65.23,65.24,65.2,65.21,273970.0,51.5369,51.5448,51.5132,51.5211,273970.0
2017-06-29 12:00:00,65.22,65.22,65.16,65.18,308162.0,51.529,51.529,51.4816,51.4974,308162.0
2017-06-29 12:05:00,65.18,65.23,65.18,65.21,164061.0,51.4974,51.5369,51.4974,51.5211,164061.0
2017-06-29 12:10:00,65.22,65.24,65.21,65.21,184699.0,51.529,51.5448,51.5211,51.5211,184699.0
2017-06-29 12:15:00,65.2,65.21,65.17,65.19,434237.0,51.5132,51.5211,51.4895,51.5053,434237.0
2017-06-29 12:20:00,65.19,65.21,65.16,65.2,144114.0,51.5053,51.5211,51.4816,51.5132,144114.0
2017-06-29 12:25:00,65.19,65.2,65.16,65.18,66679.0,51.5053,51.5132,51.4816,51.4974,66679.0
2017-06-29 12:30:00,65.18,65.2,65.14,65.15,127563.0,51.4974,51.5132,51.4658,51.4737,127563.0
2017-06-29 12:35:00,65.15,65.18,65.14,65.14,196617.0,51.4737,51.4974,51.4658,51.4658,196617.0
2017-06-29 12:40:00,65.15,65.17,65.12,65.16,120706.0,51.4737,51.4895,51.45,51.4816,120706.0
2017-06-29 12:45:00,65.15,65.18,65.12,65.14,254258.0,51.4737,51.4974,51.45,51.4658,254258.0
2017-06-29 12:50:00,65.14,65.14,65.11,65.12,80972.0,51.4658,51.4658,51.4421,51.45,80972.0
2017-06-29 12:55:00,65.12,65.13,65.06,65.07,203774.0,51.45,51.4579,51.4026,51.4105,203774.0
2017-06-29 13:00:00,65.07,65.11,65.04,65.06,260280.0,51.4105,51.4421,51.3868,51.4026,260280.0
2017-06-29 13:05:00,65.05,65.06,64.98,65.02,286731.0,51.3947,51.4026,51.3394,51.371,286731.0
2017-06-29 13:10:00,65.02,65.02,64.96,64.97,265234.0,51.371,51.371,51.3236,51.3315,265234.0
2017-06-29 13:15:00,64.97,65.01,64.96,64.99,190555.0,51.3315,51.3631,51.3236,51.3473,190555.0
2017-06-29 13:20:00,64.99,65.01,64.96,64.98,263284.0,51.3473,51.3631,51.3236,51.3394,263284.0
2017-06-29 13:25:00,64.97,64.98,64.88,64.9,646943.0,51.3315,51.3394,51.2604,51.2762,646943.0
2017-06-29 13:30:00,64.9,65.01,64.89,65.0,273033.0,51.2762,51.3631,51.2683,51.3552,273033.0
2017-06-29 13:35:00,65.0,65.01,64.95,64.98,469529.0,51.3552,51.3631,51.3157,51.3394,469529.0
2017-06-29 13:40:00,64.99,65.04,64.98,64.98,399647.0,51.3473,51.3868,51.3394,51.3394,399647.0
2017-06-29 13:45:00,64.99,65.07,64.97,65.04,510016.0,51.3473,51.4105,51.3315,51.3868,510016.0
2017-06-29 13:50:00,65.04,65.08,65.03,65.06,175240.0,51.3868,51.4184,51.3789,51.4026,175240.0
2017-06-29 13:55:00,65.06,65.08,65.04,65.06,385916.0,51.4026,51.4184,51.3868,51.4026,385916.0
2017-06-29 14:00:00,65.06,65.07,65.03,65.06,319336.0,51.4026,51.4105,51.3789,51.4026,319336.0
2017-06-29 14:05:00,65.06,65.11,65.06,65.08,349591.0,51.4026,51.4421,51.4026,51.4184,349591.0
2017-06-29 14:10:00,65.08,65.13,65.07,65.12,206919.0,51.4184,51.4579,51.4105,51.45,206919.0
2017-06-29 14:15:00,65.13,65.15,65.09,65.12,374617.0,51.4579,51.4737,51.4263,51.45,374617.0
2017-06-29 14:20:00,65.12,65.14,65.1,65.13,149754.0,51.45,51.4658,51.4342,51.4579,149754.0
2017-06-29 14:25:00,65.13,65.16,65.12,65.13,397872.0,51.4579,51.4816,51.45,51.4579,397872.0
2017-06-29 14:30:00,65.13,65.14,65.08,65.09,204299.0,51.4579,51.4658,51.4184,51.4263,204299.0
2017-06-29 14:35:00,65.09,65.11,65.07,65.11,237033.0,51.4263,51.4421,51.4105,51.4421,237033.0
2017-06-29 14:40:00,65.11,65.12,65.08,65.1,208155.0,51.4421,51.45,51.4184,51.4342,208155.0
2017-06-29 14:45:00,65.09,65.1,65.04,65.04,239946.0,51.4263,51.4342,51.3868,51.3868,239946.0
2017-06-29 14:50:00,65.05,65.07,65.03,65.07,340442.0,51.3947,51.4105,51.3789,51.4105,340442.0
2017-06-29 14:55:00,65.06,65.08,65.04,65.07,290212.0,51.4026,51.4184,51.3868,51.4105,290212.0
2017-06-29 15:00:00,65.08,65.13,65.06,65.1,216599.0,51.4184,51.4579,51.4026,51.4342,216599.0
2017-06-29 15:05:00,65.11,65.16,65.1,65.12,369767.0,51.4421,51.4816,51.4342,51.45,369767.0
2017-06-29 15:10:00,65.13,65.13,65.09,65.11,237892.0,51.4579,51.4579,51.4263,51.4421,237892.0
2017-06-29 15:15:00,65.11,65.17,65.1,65.17,342404.0,51.4421,51.4895,51.4342,51.4895,342404.0
2017-06-29 15:20:00,65.17,65.17,65.14,65.14,265814.0,51.4895,51.4895,51.4658,51.4658,265814.0
2017-06-29 15:25:00,65.14,65.14,65.09,65.11,299660.0,51.4658,51.4658,51.4263,51.4421,299660.0
2017-06-29 15:30:00,65.12,65.18,65.11,65.17,192670.0,51.45,51.4974,51.4421,51.4895,192670.0
2017-06-29 15:35:00,65.17,65.19,65.14,65.19,387715.0,51.4895,51.5053,51.4658,51.5053,387715.0
2017-06-29 15:40:00,65.18,65.19,65.14,65.15,402555.0,51.4974,51.5053,51.4658,51.4737,402555.0
2017-06-29 15:45:00,65.16,65.17,65.09,65.1,757597.0,51.4816,51.4895,51.4263,51.4342,757597.0
2017-06-29 15:50:00,65.1,65.16,65.09,65.16,1593434.0,51.4342,51.4816,51.4263,51.4816,1593434.0
2017-06-29 15:55:00,65.16,65.17,65.14,65.16,3543305.0,51.4816,51.4895,51.4658,51.4816,3543305.0
2017-06-30 09:30:00,65.33,65.35,65.26,65.26,1078987.0,51.6159,51.6317,51.5606,51.5606,1078987.0
2017-06-30 09:35:00,65.27,65.31,65.26,65.31,212719.0,51.5685,51.6001,51.5606,51.6001,212719.0
2017-06-30 09:40:00,65.31,65.31,65.25,65.27,319662.0,51.6001,51.6001,51.5527,51.5685,319662.0
2017-06-30 09:45:00,65.28,65.3,65.24,65.28,561748.0,51.5764,51.5922,51.5448,51.5764,561748.0
2017-06-30 09:50:00,65.28,65.3,65.22,65.25,178748.0,51.5764,51.5922,51.529,51.5527,178748.0
2017-06-30 09:55:00,65.24,65.27,65.21,65.25,300239.0,51.5448,51.5685,51.5211,51.5527,300239.0
2017-06-30 10:00:00,65.26,65.26,65.19,65.2,203380.0,51.5606,51.5606,51.5053,51.5132,203380.0
2017-06-30 10:05:00,65.2,65.23,65.18,65.2,322436.0,51.5132,51.5369,51.4974,51.5132,322436.0
2017-06-30 10:10:00,65.2,65.2,65.14,65.16,351976.0,51.5132,51.5132,51.4658,51.4816,351976.0
2017-06-30 10:15:00,65.16,65.19,65.12,65.16,332368.0,51.4816,51.5053,51.45,51.4816,332368.0
2017-06-30 10:20:00,65.16,65.2,65.15,65.2,308946.0,51.4816,51.5132,51.4737,51.5132,308946.0
2017-06-30 10:25:00,65.2,65.21,65.17,65.17,203684.0,51.5132,51.5211,51.4895,51.4895,203684.0
2017-06-30 10:30:00,65.18,65.2,65.14,65.15,196614.0,51.4974,51.5132,51.4658,51.4737,196614.0
2017-06-30 10:35:00,65.16,65.17,65.08,65.09,222797.0,51.4816,51.4895,51.4184,51.4263,222797.0
2017-06-30 10:40:00,65.08,65.1,65.06,65.08,258534.0,51.4184,51.4342,51.4026,51.4184,258534.0
2017-06-30 10:45:00,65.08,65.09,65.02,65.03,351401.0,51.4184,51.4263,51.371,51.3789,351401.0
2017-06-30 10:50:00,65.03,65.05,65.01,65.01,192370.0,51.3789,51.3947,51.3631,51.3631,192370.0
2017-06-30 10:55:00,65.01,65.04,65.0,65.02,201065.0,51.3631,51.3868,51.3552,51.371,201065.0
2017-06-30 11:00:00,65.01,65.05,65.01,65.03,138697.0,51.3631,51.3947,51.3631,51.3789,138697.0
2017-06-30 11:05:00,65.03,65.07,65.02,65.06,96359.0,51.3789,51.4105,51.371,51.4026,96359.0
2017-06-30 11:10:00,65.06,65.07,65.03,65.03,189498.0,51.4026,51.4105,51.3789,51.3789,189498.0
2017-06-30 11:15:00,65.03,65.05,64.94,64.95,266948.0,51.3789,51.3947,51.3078,51.3157,266948.0
2017-06-30 11:20:00,64.97,65.02,64.95,65.0,174383.0,51.3315,51.371,51.3157,51.3552,174383.0
2017-06-30 11:25:00,65.0,65.0,64.86,64.87,291808.0,51.3552,51.3552,51.2446,51.2525,291808.0
2017-06-30 11:30:00,64.88,64.95,64.82,64.91,1106779.0,51.2604,51.3157,51.2129,51.2841,1106779.0
2017-06-30 11:35:00,64.92,64.96,64.92,64.96,250490.0,51.292,51.3236,51.292,51.3236,250490.0
2017-06-30 11:40:00,64.96,64.97,64.94,64.96,133935.0,51.3236,51.3315,51.3078,51.3236,133935.0
2017-06-30 11:45:00,64.95,65.0,64.94,65.0,193450.0,51.3157,51.3552,51.3078,51.3552,193450.0
2017-06-30 11:50:00,65.0,65.02,64.99,65.02,95333.0,51.3552,51.371,51.3473,51.371,95333.0
2017-06-30 11:55:00,65.02,65.04,65.01,65.02,96903.0,51.371,51.3868,51.3631,51.371,96903.0
2017-06-30 12:00:00,65.02,65.03,65.0,65.02,159490.0,51.371,51.3789,51.3552,51.371,159490.0
2017-06-30 12:05:00,65.02,65.03,65.0,65.01,52198.0,51.371,51.3789,51.3552,51.3631,52198.0
2017-06-30 12:10:00,65.01,65.02,64.99,65.0,190115.0,51.3631,51.371,51.3473,51.3552,190115.0
2017-06-30 12:15:00,65.0,65.03,64.99,65.03,94102.0,51.3552,51.3789,51.3473,51.3789,94102.0
2017-06-30 12:20:00,65.03,65.03,64.99,65.01,86483.0,51.3789,51.3789,51.3473,51.3631,86483.0
2017-06-30 12:25:00,65.01,65.02,65.0,65.01,64821.0,51.3631,51.371,51.3552,51.3631,64821.0
2017-06-30 12:30:00,65.01,65.03,65.0,65.02,65259.0,51.3631,51.3789,51.3552,51.371,65259.0
2017-06-30 12:35:00,65.02,65.05,65.01,65.03,83561.0,51.371,51.3947,51.3631,51.3789,83561.0
2017-06-30 12:40:00,65.03,65.05,65.01,65.03,431622.0,51.3789,51.3947,51.3631,51.3789,431622.0
2017-06-30 12:45:00,65.04,65.04,64.99,65.0,351278.0,51.3868,51.3868,51.3473,51.3552,351278.0
2017-06-30 12:50:00,65.0,65.02,64.99,65.01,663473.0,51.3552,51.371,51.3473,51.3631,663473.0
2017-06-30 12:55:00,65.01,65.03,65.01,65.03,34548.0,51.3631,51.3789,51.3631,51.3789,34548.0
2017-06-30 13:00:00,65.03,65.08,65.02,65.08,102758.0,51.3789,51.4184,51.371,51.4184,102758.0
2017-06-30 13:05:00,65.07,65.08,65.06,65.08,105753.0,51.4105,51.4184,51.4026,51.4184,105753.0
2017-06-30 13:10:00,65.08,65.1,65.07,65.09,98088.0,51.4184,51.4342,51.4105,51.4263,98088.0
2017-06-30 13:15:00,65.09,65.09,65.07,65.08,57891.0,51.4263,51.4263,51.4105,51.4184,57891.0
2017-06-30 13:20:00,65.08,65.08,65.06,65.07,61232.0,51.4184,51.4184,51.4026,51.4105,61232.0
2017-06-30 13:25:00,65.07,65.08,65.06,65.08,45157.0,51.4105,51.4184,51.4026,51.4184,45157.0
2017-06-30 13:30:00,65.08,65.09,65.06,65.08,60772.0,51.4184,51.4263,51.4026,51.4184,60772.0
2017-06-30 13:35:00,65.08,65.1,65.07,65.09,167248.0,51.4184,51.4342,51.4105,51.4263,167248.0
2017-06-30 13:40:00,65.09,65.1,65.08,65.09,109239.0,51.4263,51.4342,51.4184,51.4263,109239.0
2017-06-30 13:45:00,65.09,65.1,65.08,65.09,51126.0,51.4263,51.4342,51.4184,51.4263,51126.0
2017-06-30 13:50:00,65.09,65.09,65.08,65.08,44327.0,51.4263,51.4263,51.4184,51.4184,44327.0
2017-06-30 13:55:00,65.08,65.11,65.08,65.09,56461.0,51.4184,51.4421,51.4184,51.4263,56461.0
2017-06-30 14:00:00,65.09,65.1,65.08,65.1,64486.0,51.4263,51.4342,51.4184,51.4342,64486.0
2017-06-30 14:05:00,65.1,65.12,65.1,65.11,124017.0,51.4342,51.45,51.4342,51.4421,124017.0
2017-06-30 14:10:00,65.11,65.14,65.1,65.14,155240.0,51.4421,51.4658,51.4342,51.4658,155240.0
2017-06-30 14:15:00,65.14,65.14,65.11,65.12,101602.0,51.4658,51.4658,51.4421,51.45,101602.0
2017-06-30 14:20:00,65.12,65.13,65.11,65.13,116326.0,51.45,51.4579,51.4421,51.4579,116326.0
2017-06-30 14:25:00,65.13,65.15,65.12,65.14,124057.0,51.4579,51.4737,51.45,51.4658,124057.0
2017-06-30 14:30:00,65.13,65.14,65.12,65.13,84466.0,51.4579,51.4658,51.45,51.4579,84466.0
2017-06-30 14:35:00,65.13,65.14,65.12,65.14,67781.0,51.4579,51.4658,51.45,51.4658,67781.0
2017-06-30 14:40:00,65.14,65.14,65.13,65.14,66078.0,51.4658,51.4658,51.4579,51.4658,66078.0
2017-06-30 14:45:00,65.14,65.16,65.13,65.14,114112.0,51.4658,51.4816,51.4579,51.4658,114112.0
2017-06-30 14:50:00,65.14,65.17,65.14,65.17,76585.0,51.4658,51.4895,51.4658,51.4895,76585.0
2017-06-30 14:55:00,65.17,65.18,65.16,65.17,275801.0,51.4895,51.4974,51.4816,51.4895,275801.0
2017-06-30 15:00:00,65.17,65.18,65.16,65.17,129494.0,51.4895,51.4974,51.4816,51.4895,129494.0
2017-06-30 15:05:00,65.17,65.18,65.15,65.17,195393.0,51.4895,51.4974,51.4737,51.4895,195393.0
2017-06-30 15:10:00,65.16,65.18,65.14,65.16,197638.0,51.4816,51.4974,51.4658,51.4816,197638.0
2017-06-30 15:15:00,65.15,65.18,65.15,65.17,139046.0,51.4737,51.4974,51.4737,51.4895,139046.0
2017-06-30 15:20:00,65.17,65.22,65.16,65.21,196928.0,51.4895,51.529,51.4816,51.5211,196928.0
2017-06-30 15:25:00,65.22,65.23,65.2,65.22,104096.0,51.529,51.5369,51.5132,51.529,104096.0
2017-06-30 15:30:00,65.22,65.22,65.18,65.2,306382.0,51.529,51.529,51.4974,51.5132,306382.0
2017-06-30 15:35:00,65.2,65.21,65.19,65.2,111179.0,51.5132,51.5211,51.5053,51.5132,111179.0
2017-06-30 15:40:00,65.2,65.22,65.2,65.22,636991.0,51.5132,51.529,51.5132,51.529,636991.0
2017-06-30 15:45:00,65.22,65.27,65.21,65.25,1069765.0,51.529,51.5685,51.5211,51.5527,1069765.0
2017-06-30 15:50:00,65.25,65.26,65.22,65.23,1210828.0,51.5527,51.5606,51.529,51.5369,1210828.0
2017-06-30 15:55:00,65.23,65.25,65.16,65.16,3492535.0,51.5369,51.5527,51.4816,51.4816,3492535.0
2017-07-03 09:30:00,65.12,65.16,65.1,65.14,403692.0,51.45,51.4816,51.4342,51.4658,403692.0
2017-07-03 09:35:00,65.15,65.15,65.13,65.14,252795.0,51.4737,51.4737,51.4579,51.4658,252795.0
2017-07-03 09:40:00,65.14,65.15,65.13,65.14,146749.0,51.4658,51.4737,51.4579,51.4658,146749.0
2017-07-03 09:45:00,65.14,65.17,65.14,65.16,103203.0,51.4658,51.4895,51.4658,51.4816,103203.0
2017-07-03 09:50:00,65.16,65.2,65.15,65.2,72501.0,51.4816,51.5132,51.4737,51.5132,72501.0
2017-07-03 09:55:00,65.2,65.21,65.18,65.2,95477.0,51.5132,51.5211,51.4974,51.5132,95477.0
2017-07-03 10:00:00,65.2,65.21,65.14,65.16,365187.0,51.5132,51.5211,51.4658,51.4816,365187.0
2017-07-03 10:05:00,65.15,65.21,65.14,65.2,159209.0,51.4737,51.5211,51.4658,51.5132,159209.0
2017-07-03 10:10:00,65.2,65.24,65.18,65.23,182125.0,51.5132,51.5448,51.4974,51.5369,182125.0
2017-07-03 10:15:00,65.22,65.24,65.2,65.21,183001.0,51.529,51.5448,51.5132,51.5211,183001.0
2017-07-03 10:20:00,65.2,65.23,65.18,65.2,243140.0,51.5132,51.5369,51.4974,51.5132,243140.0
2017-07-03 10:25:00,65.2,65.2,65.17,65.2,164731.0,51.5132,51.5132,51.4895,51.5132,164731.0
2017-07-03 10:30:00,65.2,65.23,65.19,65.23,107746.0,51.5132,51.5369,51.5053,51.5369,107746.0
2017-07-03 10:35:00,65.23,65.24,65.22,65.24,93075.0,51.5369,51.5448,51.529,51.5448,93075.0
2017-07-03 10:40:00,65.23,65.24,65.21,65.22,92651.0,51.5369,51.5448,51.5211,51.529,92651.0
2017-07-03 10:45:00,65.23,65.27,65.22,65.27,73378.0,51.5369,51.5685,51.529,51.5685,73378.0
2017-07-03 10:50:00,65.27,65.28,65.25,65.25,274352.0,51.5685,51.5764,51.5527,51.5527,274352.0
2017-07-03 10:55:00,65.25,65.27,65.24,65.25,334729.0,51.5527,51.5685,51.5448,51.5527,334729.0
2017-07-03 11:00:00,65.25,65.25,65.2,65.21,269403.0,51.5527,51.5527,51.5132,51.5211,269403.0
2017-07-03 11:05:00,65.21,65.22,65.18,65.2,165140.0,51.5211,51.529,51.4974,51.5132,165140.0
2017-07-03 11:10:00,65.2,65.22,65.18,65.2,130815.0,51.5132,51.529,51.4974,51.5132,130815.0
2017-07-03 11:15:00,65.2,65.22,65.2,65.21,103541.0,51.5132,51.529,51.5132,51.5211,103541.0
2017-07-03 11:20:00,65.2,65.23,65.2,65.23,87186.0,51.5132,51.5369,51.5132,51.5369,87186.0
2017-07-03 11:25:00,65.23,65.23,65.18,65.2,410263.0,51.5369,51.5369,51.4974,51.5132,410263.0
2017-07-03 11:30:00,65.2,65.23,65.18,65.21,201920.0,51.5132,51.5369,51.4974,51.5211,201920.0
2017-07-03 11:35:00,65.21,65.21,65.16,65.17,252213.0,51.5211,51.5211,51.4816,51.4895,252213.0
2017-07-03 11:40:00,65.18,65.2,65.17,65.17,246387.0,51.4974,51.5132,51.4895,51.4895,246387.0
2017-07-03 11:45:00,65.17,65.22,65.17,65.21,102751.0,51.4895,51.529,51.4895,51.5211,102751.0
2017-07-03 11:50:00,65.22,65.22,65.18,65.21,162379.0,51.529,51.529,51.4974,51.5211,162379.0
2017-07-03 11:55:00,65.21,65.22,65.2,65.22,66802.0,51.5211,51.529,51.5132,51.529,66802.0
2017-07-03 12:00:00,65.21,65.22,65.18,65.19,144018.0,51.5211,51.529,51.4974,51.5053,144018.0
2017-07-03 12:05:00,65.19,65.19,65.14,65.16,154733.0,51.5053,51.5053,51.4658,51.4816,154733.0
2017-07-03 12:10:00,65.15,65.17,65.13,65.13,99833.0,51.4737,51.4895,51.4579,51.4579,99833.0
2017-07-03 12:15:00,65.14,65.17,65.12,65.15,100911.0,51.4658,51.4895,51.45,51.4737,100911.0
2017-07-03 12:20:00,65.15,65.17,65.13,65.16,128792.0,51.4737,51.4895,51.4579,51.4816,128792.0
2017-07-03 12:25:00,65.16,65.17,65.15,65.17,81948.0,51.4816,51.4895,51.4737,51.4895,81948.0
2017-07-03 12:30:00,65.17,65.18,65.14,65.14,100701.0,51.4895,51.4974,51.4658,51.4658,100701.0
2017-07-03 12:35:00,65.14,65.15,65.12,65.14,79926.0,51.4658,51.4737,51.45,51.4658,79926.0
2017-07-03 12:40:00,65.14,65.15,65.14,65.14,165141.0,51.4658,51.4737,51.4658,51.4658,165141.0
2017-07-03 12:45:00,65.14,65.15,65.12,65.13,395138.0,51.4658,51.4737,51.45,51.4579,395138.0
2017-07-03 12:50:00,65.13,65.16,65.12,65.15,418028.0,51.4579,51.4816,51.45,51.4737,418028.0
2017-07-03 12:55:00,65.15,65.15,65.1,65.1,867446.0,51.4737,51.4737,51.4342,51.4342,867446.0
2017-07-05 09:30:00,64.93,64.94,64.88,64.92,279350.0,51.2999,51.3078,51.2604,51.292,279350.0
2017-07-05 09:35:00,64.92,64.93,64.87,64.88,262256.0,51.292,51.2999,51.2525,51.2604,262256.0
2017-07-05 09:40:00,64.88,64.89,64.84,64.87,221512.0,51.2604,51.2683,51.2288,51.2525,221512.0
2017-07-05 09:45:00,64.87,64.89,64.81,64.86,577602.0,51.2525,51.2683,51.205,51.2446,577602.0
2017-07-05 09:50:00,64.86,64.89,64.85,64.87,359985.0,51.2446,51.2683,51.2367,51.2525,359985.0
2017-07-05 09:55:00,64.87,64.97,64.86,64.96,6988150.0,51.2525,51.3315,51.2446,51.3236,6988150.0
2017-07-05 10:00:00,64.95,64.96,64.85,64.85,376136.0,51.3157,51.3236,51.2367,51.2367,376136.0
2017-07-05 10:05:00,64.85,64.91,64.84,64.89,207687.0,51.2367,51.2841,51.2288,51.2683,207687.0
2017-07-05 10:10:00,64.89,64.91,64.85,64.87,114699.0,51.2683,51.2841,51.2367,51.2525,114699.0
2017-07-05 10:15:00,64.87,64.91,64.85,64.91,372476.0,51.2525,51.2841,51.2367,51.2841,372476.0
2017-07-05 10:20:00,64.91,64.92,64.89,64.9,314191.0,51.2841,51.292,51.2683,51.2762,314191.0
2017-07-05 10:25:00,64.9,64.91,64.88,64.91,301662.0,51.2762,51.2841,51.2604,51.2841,301662.0
2017-07-05 10:30:00,64.91,64.96,64.88,64.95,136319.0,51.2841,51.3236,51.2604,51.3157,136319.0
2017-07-05 10:35:00,64.95,64.98,64.95,64.97,160407.0,51.3157,51.3394,51.3157,51.3315,160407.0
2017-07-05 10:40:00,64.96,65.0,64.95,64.98,295320.0,51.3236,51.3552,51.3157,51.3394,295320.0
2017-07-05 10:45:00,64.98,65.0,64.95,64.96,141529.0,51.3394,51.3552,51.3157,51.3236,141529.0
2017-07-05 10:50:00,64.96,65.01,64.95,65.0,247440.0,51.3236,51.3631,51.3157,51.3552,247440.0
2017-07-05 10:55:00,65.01,65.02,64.96,64.98,163092.0,51.3631,51.371,51.3236,51.3394,163092.0
2017-07-05 11:00:00,64.98,65.02,64.97,65.0,209426.0,51.3394,51.371,51.3315,51.3552,209426.0
2017-07-05 11:05:00,65.0,65.02,64.98,65.01,153035.0,51.3552,51.371,51.3394,51.3631,153035.0
2017-07-05 11:10:00,65.01,65.03,64.99,65.02,122383.0,51.3631,51.3789,51.3473,51.371,122383.0
2017-07-05 11:15:00,65.03,65.04,65.01,65.01,86498.0,51.3789,51.3868,51.3631,51.3631,86498.0
2017-07-05 11:20:00,65.01,65.02,64.97,64.98,276563.0,51.3631,51.371,51.3315,51.3394,276563.0
2017-07-05 11:25:00,64.98,65.03,64.98,65.01,348846.0,51.3394,51.3789,51.3394,51.3631,348846.0
2017-07-05 11:30:00,65.0,65.02,64.97,65.01,393960.0,51.3552,51.371,51.3315,51.3631,393960.0
2017-07-05 11:35:00,65.01,65.04,65.0,65.03,96286.0,51.3631,51.3868,51.3552,51.3789,96286.0
2017-07-05 11:40:00,65.03,65.04,65.01,65.02,152999.0,51.3789,51.3868,51.3631,51.371,152999.0
2017-07-05 11:45:00,65.02,65.02,64.99,65.0,85852.0,51.371,51.371,51.3473,51.3552,85852.0
2017-07-05 11:50:00,65.0,65.03,64.99,65.03,72370.0,51.3552,51.3789,51.3473,51.3789,72370.0
2017-07-05 11:55:00,65.03,65.03,64.99,65.0,302861.0,51.3789,51.3789,51.3473,51.3552,302861.0
2017-07-05 12:00:00,65.0,65.0,64.98,64.99,128553.0,51.3552,51.3552,51.3394,51.3473,128553.0
2017-07-05 12:05:00,64.98,65.0,64.97,64.97,75814.0,51.3394,51.3552,51.3315,51.3315,75814.0
2017-07-05 12:10:00,64.97,64.99,64.97,64.98,45818.0,51.3315,51.3473,51.3315,51.3394,45818.0
2017-07-05 12:15:00,64.99,65.01,64.98,65.01,65121.0,51.3473,51.3631,51.3394,51.3631,65121.0
2017-07-05 12:20:00,65.01,65.02,64.99,65.01,83670.0,51.3631,51.371,51.3473,51.3631,83670.0
2017-07-05 12:25:00,65.01,65.01,65.0,65.01,39284.0,51.3631,51.3631,51.3552,51.3631,39284.0
2017-07-05 12:30:00,65.01,65.02,65.0,65.01,69229.0,51.3631,51.371,51.3552,51.3631,69229.0
2017-07-05 12:35:00,65.01,65.04,65.01,65.03,147241.0,51.3631,51.3868,51.3631,51.3789,147241.0
2017-07-05 12:40:00,65.03,65.03,65.02,65.03,35691.0,51.3789,51.3789,51.371,51.3789,35691.0
2017-07-05 12:45:00,65.03,65.04,65.01,65.02,66546.0,51.3789,51.3868,51.3631,51.371,66546.0
2017-07-05 12:50:00,65.02,65.05,65.01,65.03,76136.0,51.371,51.3947,51.3631,51.3789,76136.0
2017-07-05 12:55:00,65.04,65.05,65.03,65.05,54369.0,51.3868,51.3947,51.3789,51.3947,54369.0
2017-07-05 13:00:00,65.04,65.07,65.04,65.06,104679.0,51.3868,51.4105,51.3868,51.4026,104679.0
2017-07-05 13:05:00,65.06,65.07,65.04,65.06,57491.0,51.4026,51.4105,51.3868,51.4026,57491.0
2017-07-05 13:10:00,65.06,65.07,65.05,65.06,112360.0,51.4026,51.4105,51.3947,51.4026,112360.0
2017-07-05 13:15:00,65.06,65.07,65.05,65.06,60211.0,51.4026,51.4105,51.3947,51.4026,60211.0
2017-07-05 13:20:00,65.06,65.08,65.05,65.07,78672.0,51.4026,51.4184,51.3947,51.4105,78672.0
2017-07-05 13:25:00,65.08,65.08,65.05,65.06,143861.0,51.4184,51.4184,51.3947,51.4026,143861.0
2017-07-05 13:30:00,65.06,65.07,65.05,65.06,49384.0,51.4026,51.4105,51.3947,51.4026,49384.0
2017-07-05 13:35:00,65.06,65.07,65.05,65.06,66070.0,51.4026,51.4105,51.3947,51.4026,66070.0
2017-07-05 13:40:00,65.06,65.07,65.05,65.06,80866.0,51.4026,51.4105,51.3947,51.4026,80866.0
2017-07-05 13:45:00,65.05,65.06,65.04,65.05,90992.0,51.3947,51.4026,51.3868,51.3947,90992.0
2017-07-05 13:50:00,65.04,65.06,65.04,65.06,126574.0,51.3868,51.4026,51.3868,51.4026,126574.0
2017-07-05 13:55:00,65.06,65.07,65.04,65.05,60083.0,51.4026,51.4105,51.3868,51.3947,60083.0
2017-07-05 14:00:00,65.06,65.11,65.03,65.06,249448.0,51.4026,51.4421,51.3789,51.4026,249448.0
2017-07-05 14:05:00,65.06,65.08,64.96,64.99,303137.0,51.4026,51.4184,51.3236,51.3473,303137.0
2017-07-05 14:10:00,64.99,65.04,64.97,65.02,237127.0,51.3473,51.3868,51.3315,51.371,237127.0
2017-07-05 14:15:00,65.02,65.04,65.01,65.01,147365.0,51.371,51.3868,51.3631,51.3631,147365.0
2017-07-05 14:20:00,65.01,65.04,65.0,65.03,184105.0,51.3631,51.3868,51.3552,51.3789,184105.0
2017-07-05 14:25:00,65.03,65.04,65.0,65.03,206635.0,51.3789,51.3868,51.3552,51.3789,206635.0
2017-07-05 14:30:00,65.02,65.04,65.01,65.03,117105.0,51.371,51.3868,51.3631,51.3789,117105.0
2017-07-05 14:35:00,65.03,65.05,65.01,65.04,210224.0,51.3789,51.3947,51.3631,51.3868,210224.0
2017-07-05 14:40:00,65.04,65.05,65.02,65.03,285187.0,51.3868,51.3947,51.371,51.3789,285187.0
2017-07-05 14:45:00,65.03,65.07,65.02,65.04,148087.0,51.3789,51.4105,51.371,51.3868,148087.0
2017-07-05 14:50:00,65.03,65.08,65.03,65.06,251498.0,51.3789,51.4184,51.3789,51.4026,251498.0
2017-07-05 14:55:00,65.06,65.06,65.02,65.05,167232.0,51.4026,51.4026,51.371,51.3947,167232.0
2017-07-05 15:00:00,65.05,65.06,65.02,65.03,74101.0,51.3947,51.4026,51.371,51.3789,74101.0
2017-07-05 15:05:00,65.03,65.07,65.02,65.06,300904.0,51.3789,51.4105,51.371,51.4026,300904.0
2017-07-05 15:10:00,65.06,65.09,65.05,65.09,140995.0,51.4026,51.4263,51.3947,51.4263,140995.0
2017-07-05 15:15:00,65.09,65.11,65.08,65.11,65379.0,51.4263,51.4421,51.4184,51.4421,65379.0
2017-07-05 15:20:00,65.11,65.12,65.09,65.09,124732.0,51.4421,51.45,51.4263,51.4263,124732.0
2017-07-05 15:25:00,65.1,65.12,65.09,65.09,1099734.0,51.4342,51.45,51.4263,51.4263,1099734.0
2017-07-05 15:30:00,65.09,65.13,65.09,65.13,153687.0,51.4263,51.4579,51.4263,51.4579,153687.0
2017-07-05 15:35:00,65.13,65.14,65.11,65.13,392845.0,51.4579,51.4658,51.4421,51.4579,392845.0
2017-07-05 15:40:00,65.13,65.15,65.12,65.14,282743.0,51.4579,51.4737,51.45,51.4658,282743.0
2017-07-05 15:45:00,65.14,65.16,65.12,65.14,373392.0,51.4658,51.4816,51.45,51.4658,373392.0
2017-07-05 15:50:00,65.14,65.15,65.12,65.13,222250.0,51.4658,51.4737,51.45,51.4579,222250.0
2017-07-05 15:55:00,65.13,65.15,65.12,65.14,2148784.0,51.4579,51.4737,51.45,51.4658,2148784.0
2017-07-06 09:30:00,64.7,64.74,64.68,64.74,1324845.0,51.1181,51.1497,51.1023,51.1497,1324845.0
2017-07-06 09:35:00,64.74,64.76,64.69,64.7,428299.0,51.1497,51.1655,51.1102,51.1181,428299.0
2017-07-06 09:40:00,64.7,64.71,64.67,64.7,433921.0,51.1181,51.126,51.0944,51.1181,433921.0
2017-07-06 09:45:00,64.7,64.71,64.64,64.65,448624.0,51.1181,51.126,51.0707,51.0786,448624.0
2017-07-06 09:50:00,64.65,64.73,64.64,64.7,502388.0,51.0786,51.1418,51.0707,51.1181,502388.0
2017-07-06 09:55:00,64.7,64.72,64.68,64.69,234699.0,51.1181,51.1339,51.1023,51.1102,234699.0
2017-07-06 10:00:00,64.7,64.74,64.67,64.69,666818.0,51.1181,51.1497,51.0944,51.1102,666818.0
2017-07-06 10:05:00,64.68,64.69,64.63,64.65,483003.0,51.1023,51.1102,51.0628,51.0786,483003.0
2017-07-06 10:10:00,64.64,64.72,64.64,64.71,198376.0,51.0707,51.1339,51.0707,51.126,198376.0
2017-07-06 10:15:00,64.7,64.73,64.68,64.72,131814.0,51.1181,51.1418,51.1023,51.1339,131814.0
2017-07-06 10:20:00,64.71,64.72,64.66,64.67,180324.0,51.126,51.1339,51.0865,51.0944,180324.0
2017-07-06 10:25:00,64.66,64.71,64.65,64.69,161985.0,51.0865,51.126,51.0786,51.1102,161985.0
2017-07-06 10:30:00,64.7,64.71,64.66,64.71,161191.0,51.1181,51.126,51.0865,51.126,161191.0
2017-07-06 10:35:00,64.7,64.75,64.68,64.75,216077.0,51.1181,51.1576,51.1023,51.1576,216077.0
2017-07-06 10:40:00,64.74,64.77,64.73,64.76,268722.0,51.1497,51.1734,51.1418,51.1655,268722.0
2017-07-06 10:45:00,64.76,64.78,64.74,64.77,199573.0,51.1655,51.1813,51.1497,51.1734,199573.0
2017-07-06 10:50:00,64.77,64.79,64.75,64.78,113765.0,51.1734,51.1892,51.1576,51.1813,113765.0
2017-07-06 10:55:00,64.79,64.81,64.76,64.8,124980.0,51.1892,51.205,51.1655,51.1971,124980.0
2017-07-06 11:00:00,64.8,64.89,64.79,64.89,244762.0,51.1971,51.2683,51.1892,51.2683,244762.0
2017-07-06 11:05:00,64.89,64.9,64.85,64.85,204507.0,51.2683,51.2762,51.2367,51.2367,204507.0
2017-07-06 11:10:00,64.86,64.86,64.8,64.82,247183.0,51.2446,51.2446,51.1971,51.2129,247183.0
2017-07-06 11:15:00,64.8,64.83,64.79,64.83,183979.0,51.1971,51.2208,51.1892,51.2208,183979.0
2017-07-06 11:20:00,64.83,64.85,64.82,64.84,309039.0,51.2208,51.2367,51.2129,51.2288,309039.0
2017-07-06 11:25:00,64.85,64.88,64.83,64.84,131085.0,51.2367,51.2604,51.2208,51.2288,131085.0
2017-07-06 11:30:00,64.84,64.88,64.82,64.86,371834.0,51.2288,51.2604,51.2129,51.2446,371834.0
2017-07-06 11:35:00,64.86,64.87,64.84,64.86,167736.0,51.2446,51.2525,51.2288,51.2446,167736.0
2017-07-06 11:40:00,64.87,64.89,64.84,64.89,93916.0,51.2525,51.2683,51.2288,51.2683,93916.0
2017-07-06 11:45:00,64.89,64.89,64.87,64.88,123630.0,51.2683,51.2683,51.2525,51.2604,123630.0
2017-07-06 11:50:00,64.88,64.9,64.87,64.88,202777.0,51.2604,51.2762,51.2525,51.2604,202777.0
2017-07-06 11:55:00,64.89,64.89,64.85,64.89,65667.0,51.2683,51.2683,51.2367,51.2683,65667.0
2017-07-06 12:00:00,64.89,64.92,64.88,64.89,312026.0,51.2683,51.292,51.2604,51.2683,312026.0
2017-07-06 12:05:00,64.9,64.91,64.87,64.88,94595.0,51.2762,51.2841,51.2525,51.2604,94595.0
2017-07-06 12:10:00,64.88,64.89,64.86,64.88,110371.0,51.2604,51.2683,51.2446,51.2604,110371.0
2017-07-06 12:15:00,64.87,64.89,64.86,64.88,94429.0,51.2525,51.2683,51.2446,51.2604,94429.0
2017-07-06 12:20:00,64.88,64.89,64.86,64.88,42819.0,51.2604,51.2683,51.2446,51.2604,42819.0
2017-07-06 12:25:00,64.89,64.89,64.85,64.86,85023.0,51.2683,51.2683,51.2367,51.2446,85023.0
2017-07-06 12:30:00,64.86,64.87,64.84,64.87,190271.0,51.2446,51.2525,51.2288,51.2525,190271.0
2017-07-06 12:35:00,64.87,64.91,64.86,64.91,187904.0,51.2525,51.2841,51.2446,51.2841,187904.0
2017-07-06 12:40:00,64.91,64.91,64.88,64.89,428681.0,51.2841,51.2841,51.2604,51.2683,428681.0
2017-07-06 12:45:00,64.89,64.9,64.88,64.89,138047.0,51.2683,51.2762,51.2604,51.2683,138047.0
2017-07-06 12:50:00,64.89,64.89,64.87,64.87,115071.0,51.2683,51.2683,51.2525,51.2525,115071.0
2017-07-06 12:55:00,64.88,64.91,64.87,64.9,93283.0,51.2604,51.2841,51.2525,51.2762,93283.0
2017-07-06 13:00:00,64.9,64.91,64.89,64.9,26850.0,51.2762,51.2841,51.2683,51.2762,26850.0
2017-07-06 13:05:00,64.89,64.91,64.89,64.9,45997.0,51.2683,51.2841,51.2683,51.2762,45997.0
2017-07-06 13:10:00,64.9,64.91,64.88,64.91,70116.0,51.2762,51.2841,51.2604,51.2841,70116.0
2017-07-06 13:15:00,64.91,64.95,64.9,64.94,70614.0,51.2841,51.3157,51.2762,51.3078,70614.0
2017-07-06 13:20:00,64.93,64.97,64.93,64.97,44934.0,51.2999,51.3315,51.2999,51.3315,44934.0
2017-07-06 13:25:00,64.96,64.97,64.94,64.96,74190.0,51.3236,51.3315,51.3078,51.3236,74190.0
2017-07-06 13:30:00,64.96,64.97,64.93,64.95,270830.0,51.3236,51.3315,51.2999,51.3157,270830.0
2017-07-06 13:35:00,64.95,64.96,64.91,64.91,176875.0,51.3157,51.3236,51.2841,51.2841,176875.0
2017-07-06 13:40:00,64.91,64.92,64.87,64.88,131776.0,51.2841,51.292,51.2525,51.2604,131776.0
2017-07-06 13:45:00,64.88,64.91,64.87,64.91,131407.0,51.2604,51.2841,51.2525,51.2841,131407.0
2017-07-06 13:50:00,64.9,64.92,64.89,64.91,66539.0,51.2762,51.292,51.2683,51.2841,66539.0
2017-07-06 13:55:00,64.91,64.91,64.88,64.9,140327.0,51.2841,51.2841,51.2604,51.2762,140327.0
2017-07-06 14:00:00,64.89,64.9,64.88,64.9,57351.0,51.2683,51.2762,51.2604,51.2762,57351.0
2017-07-06 14:05:00,64.89,64.9,64.86,64.88,171732.0,51.2683,51.2762,51.2446,51.2604,171732.0
2017-07-06 14:10:00,64.88,64.88,64.85,64.86,44867.0,51.2604,51.2604,51.2367,51.2446,44867.0
2017-07-06 14:15:00,64.85,64.86,64.84,64.85,117211.0,51.2367,51.2446,51.2288,51.2367,117211.0
2017-07-06 14:20:00,64.85,64.87,64.85,64.85,159297.0,51.2367,51.2525,51.2367,51.2367,159297.0
2017-07-06 14:25:00,64.85,64.87,64.84,64.87,516136.0,51.2367,51.2525,51.2288,51.2525,516136.0
2017-07-06 14:30:00,64.87,64.87,64.84,64.86,159304.0,51.2525,51.2525,51.2288,51.2446,159304.0
2017-07-06 14:35:00,64.86,64.87,64.82,64.84,132833.0,51.2446,51.2525,51.2129,51.2288,132833.0
2017-07-06 14:40:00,64.84,64.85,64.81,64.83,688331.0,51.2288,51.2367,51.205,51.2208,688331.0
2017-07-06 14:45:00,64.83,64.83,64.8,64.83,304010.0,51.2208,51.2208,51.1971,51.2208,304010.0
2017-07-06 14:50:00,64.82,64.85,64.81,64.84,76991.0,51.2129,51.2367,51.205,51.2288,76991.0
2017-07-06 14:55:00,64.84,64.85,64.84,64.84,48499.0,51.2288,51.2367,51.2288,51.2288,48499.0
2017-07-06 15:00:00,64.84,64.85,64.83,64.84,111304.0,51.2288,51.2367,51.2208,51.2288,111304.0
2017-07-06 15:05:00,64.84,64.86,64.81,64.83,152632.0,51.2288,51.2446,51.205,51.2208,152632.0
2017-07-06 15:10:00,64.83,64.84,64.79,64.8,102031.0,51.2208,51.2288,51.1892,51.1971,102031.0
2017-07-06 15:15:00,64.8,64.81,64.79,64.81,37370.0,51.1971,51.205,51.1892,51.205,37370.0
2017-07-06 15:20:00,64.81,64.82,64.79,64.81,126677.0,51.205,51.2129,51.1892,51.205,126677.0
2017-07-06 15:25:00,64.8,64.81,64.78,64.78,161705.0,51.1971,51.205,51.1813,51.1813,161705.0
2017-07-06 15:30:00,64.78,64.79,64.76,64.79,225909.0,51.1813,51.1892,51.1655,51.1892,225909.0
2017-07-06 15:35:00,64.78,64.79,64.75,64.79,212077.0,51.1813,51.1892,51.1576,51.1892,212077.0
2017-07-06 15:40:00,64.78,64.79,64.74,64.75,589112.0,51.1813,51.1892,51.1497,51.1576,589112.0
2017-07-06 15:45:00,64.75,64.79,64.74,64.79,374158.0,51.1576,51.1892,51.1497,51.1892,374158.0
2017-07-06 15:50:00,64.79,64.8,64.78,64.8,494416.0,51.1892,51.1971,51.1813,51.1971,494416.0
2017-07-06 15:55:00,64.8,64.83,64.79,64.82,3434838.0,51.1971,51.2208,51.1892,51.2129,3434838.0
2017-07-07 09:30:00,64.65,64.69,64.63,64.65,665257.0,51.0786,51.1102,51.0628,51.0786,665257.0
2017-07-07 09:35:00,64.64,64.68,64.63,64.67,635717.0,51.0707,51.1023,51.0628,51.0944,635717.0
2017-07-07 09:40:00,64.67,64.68,64.63,64.65,639708.0,51.0944,51.1023,51.0628,51.0786,639708.0
2017-07-07 09:45:00,64.65,64.67,64.62,64.66,481997.0,51.0786,51.0944,51.0549,51.0865,481997.0
2017-07-07 09:50:00,64.66,64.72,64.66,64.71,273065.0,51.0865,51.1339,51.0865,51.126,273065.0
2017-07-07 09:55:00,64.71,64.73,64.7,64.7,213483.0,51.126,51.1418,51.1181,51.1181,213483.0
2017-07-07 10:00:00,64.7,64.71,64.68,64.7,303188.0,51.1181,51.126,51.1023,51.1181,303188.0
2017-07-07 10:05:00,64.7,64.7,64.62,64.63,247075.0,51.1181,51.1181,51.0549,51.0628,247075.0
2017-07-07 10:10:00,64.63,64.66,64.61,64.64,250521.0,51.0628,51.0865,51.047,51.0707,250521.0
2017-07-07 10:15:00,64.65,64.65,64.58,64.58,350683.0,51.0786,51.0786,51.0233,51.0233,350683.0
2017-07-07 10:20:00,64.58,64.61,64.56,64.59,278390.0,51.0233,51.047,51.0075,51.0312,278390.0
2017-07-07 10:25:00,64.59,64.63,64.59,64.62,107698.0,51.0312,51.0628,51.0312,51.0549,107698.0
2017-07-07 10:30:00,64.62,64.65,64.61,64.63,133926.0,51.0549,51.0786,51.047,51.0628,133926.0
2017-07-07 10:35:00,64.63,64.64,64.62,64.62,86307.0,51.0628,51.0707,51.0549,51.0549,86307.0
2017-07-07 10:40:00,64.62,64.67,64.62,64.65,166511.0,51.0549,51.0944,51.0549,51.0786,166511.0
2017-07-07 10:45:00,64.64,64.66,64.63,64.64,118906.0,51.0707,51.0865,51.0628,51.0707,118906.0
2017-07-07 10:50:00,64.64,64.67,64.63,64.64,158561.0,51.0707,51.0944,51.0628,51.0707,158561.0
2017-07-07 10:55:00,64.64,64.65,64.61,64.62,144268.0,51.0707,51.0786,51.047,51.0549,144268.0
2017-07-07 11:00:00,64.62,64.63,64.6,64.62,267731.0,51.0549,51.0628,51.0391,51.0549,267731.0
2017-07-07 11:05:00,64.62,64.63,64.6,64.62,141036.0,51.0549,51.0628,51.0391,51.0549,141036.0
2017-07-07 11:10:00,64.61,64.62,64.6,64.62,103375.0,51.047,51.0549,51.0391,51.0549,103375.0
2017-07-07 11:15:00,64.61,64.63,64.59,64.61,181979.0,51.047,51.0628,51.0312,51.047,181979.0
2017-07-07 11:20:00,64.61,64.64,64.6,64.64,240611.0,51.047,51.0707,51.0391,51.0707,240611.0
2017-07-07 11:25:00,64.64,64.69,64.63,64.66,425722.0,51.0707,51.1102,51.0628,51.0865,425722.0
2017-07-07 11:30:00,64.67,64.72,64.66,64.72,484591.0,51.0944,51.1339,51.0865,51.1339,484591.0
2017-07-07 11:35:00,64.71,64.74,64.71,64.73,137744.0,51.126,51.1497,51.126,51.1418,137744.0
2017-07-07 11:40:00,64.72,64.74,64.71,64.72,98955.0,51.1339,51.1497,51.126,51.1339,98955.0
2017-07-07 11:45:00,64.73,64.75,64.72,64.74,148626.0,51.1418,51.1576,51.1339,51.1497,148626.0
2017-07-07 11:50:00,64.74,64.76,64.73,64.76,149925.0,51.1497,51.1655,51.1418,51.1655,149925.0
2017-07-07 11:55:00,64.76,64.78,64.75,64.77,88235.0,51.1655,51.1813,51.1576,51.1734,88235.0
2017-07-07 12:00:00,64.77,64.79,64.76,64.79,72044.0,51.1734,51.1892,51.1655,51.1892,72044.0
2017-07-07 12:05:00,64.79,64.82,64.78,64.79,292734.0,51.1892,51.2129,51.1813,51.1892,292734.0
2017-07-07 12:10:00,64.78,64.83,64.78,64.83,60633.0,51.1813,51.2208,51.1813,51.2208,60633.0
2017-07-07 12:15:00,64.83,64.84,64.81,64.83,76012.0,51.2208,51.2288,51.205,51.2208,76012.0
2017-07-07 12:20:00,64.83,64.85,64.83,64.85,85999.0,51.2208,51.2367,51.2208,51.2367,85999.0
2017-07-07 12:25:00,64.85,64.85,64.83,64.84,196998.0,51.2367,51.2367,51.2208,51.2288,196998.0
2017-07-07 12:30:00,64.85,64.86,64.83,64.84,166493.0,51.2367,51.2446,51.2208,51.2288,166493.0
2017-07-07 12:35:00,64.84,64.86,64.83,64.83,104317.0,51.2288,51.2446,51.2208,51.2208,104317.0
2017-07-07 12:40:00,64.84,64.85,64.82,64.84,113722.0,51.2288,51.2367,51.2129,51.2288,113722.0
2017-07-07 12:45:00,64.84,64.84,64.83,64.84,62362.0,51.2288,51.2288,51.2208,51.2288,62362.0
2017-07-07 12:50:00,64.84,64.85,64.83,64.84,64216.0,51.2288,51.2367,51.2208,51.2288,64216.0
2017-07-07 12:55:00,64.84,64.85,64.82,64.85,39830.0,51.2288,51.2367,51.2129,51.2367,39830.0
2017-07-07 13:00:00,64.85,64.86,64.84,64.84,146500.0,51.2367,51.2446,51.2288,51.2288,146500.0
2017-07-07 13:05:00,64.84,64.86,64.84,64.84,67356.0,51.2288,51.2446,51.2288,51.2288,67356.0
2017-07-07 13:10:00,64.85,64.85,64.83,64.84,48893.0,51.2367,51.2367,51.2208,51.2288,48893.0
2017-07-07 13:15:00,64.84,64.87,64.83,64.87,62084.0,51.2288,51.2525,51.2208,51.2525,62084.0
2017-07-07 13:20:00,64.87,64.87,64.86,64.87,38980.0,51.2525,51.2525,51.2446,51.2525,38980.0
2017-07-07 13:25:00,64.87,64.88,64.85,64.88,38741.0,51.2525,51.2604,51.2367,51.2604,38741.0
2017-07-07 13:30:00,64.87,64.89,64.87,64.88,55900.0,51.2525,51.2683,51.2525,51.2604,55900.0
2017-07-07 13:35:00,64.88,64.89,64.87,64.88,52784.0,51.2604,51.2683,51.2525,51.2604,52784.0
2017-07-07 13:40:00,64.88,64.89,64.87,64.88,69890.0,51.2604,51.2683,51.2525,51.2604,69890.0
2017-07-07 13:45:00,64.88,64.89,64.85,64.85,393643.0,51.2604,51.2683,51.2367,51.2367,393643.0
2017-07-07 13:50:00,64.85,64.86,64.84,64.86,71522.0,51.2367,51.2446,51.2288,51.2446,71522.0
2017-07-07 13:55:00,64.86,64.88,64.85,64.87,82080.0,51.2446,51.2604,51.2367,51.2525,82080.0
2017-07-07 14:00:00,64.87,64.88,64.86,64.87,50481.0,51.2525,51.2604,51.2446,51.2525,50481.0
2017-07-07 14:05:00,64.87,64.87,64.85,64.86,75369.0,51.2525,51.2525,51.2367,51.2446,75369.0
2017-07-07 14:10:00,64.86,64.88,64.86,64.88,38439.0,51.2446,51.2604,51.2446,51.2604,38439.0
2017-07-07 14:15:00,64.88,64.9,64.86,64.86,135810.0,51.2604,51.2762,51.2446,51.2446,135810.0
2017-07-07 14:20:00,64.87,64.87,64.86,64.87,39883.0,51.2525,51.2525,51.2446,51.2525,39883.0
2017-07-07 14:25:00,64.86,64.87,64.84,64.86,99923.0,51.2446,51.2525,51.2288,51.2446,99923.0
2017-07-07 14:30:00,64.86,64.87,64.85,64.86,81940.0,51.2446,51.2525,51.2367,51.2446,81940.0
2017-07-07 14:35:00,64.86,64.87,64.86,64.86,124044.0,51.2446,51.2525,51.2446,51.2446,124044.0
2017-07-07 14:40:00,64.86,64.88,64.86,64.88,66847.0,51.2446,51.2604,51.2446,51.2604,66847.0
2017-07-07 14:45:00,64.88,64.88,64.86,64.87,50368.0,51.2604,51.2604,51.2446,51.2525,50368.0
2017-07-07 14:50:00,64.87,64.88,64.86,64.87,65448.0,51.2525,51.2604,51.2446,51.2525,65448.0
2017-07-07 14:55:00,64.87,64.87,64.85,64.86,76096.0,51.2525,51.2525,51.2367,51.2446,76096.0
2017-07-07 15:00:00,64.86,64.87,64.85,64.85,242774.0,51.2446,51.2525,51.2367,51.2367,242774.0
2017-07-07 15:05:00,64.85,64.86,64.84,64.86,90509.0,51.2367,51.2446,51.2288,51.2446,90509.0
2017-07-07 15:10:00,64.86,64.86,64.85,64.86,51041.0,51.2446,51.2446,51.2367,51.2446,51041.0
2017-07-07 15:15:00,64.86,64.89,64.85,64.89,95729.0,51.2446,51.2683,51.2367,51.2683,95729.0
2017-07-07 15:20:00,64.89,64.89,64.87,64.88,70949.0,51.2683,51.2683,51.2525,51.2604,70949.0
2017-07-07 15:25:00,64.88,64.88,64.87,64.88,52695.0,51.2604,51.2604,51.2525,51.2604,52695.0
2017-07-07 15:30:00,64.88,64.89,64.87,64.89,155349.0,51.2604,51.2683,51.2525,51.2683,155349.0
2017-07-07 15:35:00,64.89,64.89,64.88,64.89,60595.0,51.2683,51.2683,51.2604,51.2683,60595.0
2017-07-07 15:40:00,64.89,64.9,64.87,64.89,237287.0,51.2683,51.2762,51.2525,51.2683,237287.0
2017-07-07 15:45:00,64.89,64.9,64.88,64.88,173527.0,51.2683,51.2762,51.2604,51.2604,173527.0
2017-07-07 15:50:00,64.88,64.91,64.88,64.89,879201.0,51.2604,51.2841,51.2604,51.2683,879201.0
2017-07-07 15:55:00,64.89,64.92,64.84,64.86,2176656.0,51.2683,51.292,51.2288,51.2446,2176656.0
2017-07-10 09:30:00,64.8,64.85,64.76,64.83,169224.0,51.1971,51.2367,51.1655,51.2208,169224.0
2017-07-10 09:35:00,64.82,64.86,64.82,64.84,87154.0,51.2129,51.2446,51.2129,51.2288,87154.0
2017-07-10 09:40:00,64.84,64.87,64.84,64.85,350836.0,51.2288,51.2525,51.2288,51.2367,350836.0
2017-07-10 09:45:00,64.86,64.86,64.83,64.85,347472.0,51.2446,51.2446,51.2208,51.2367,347472.0
2017-07-10 09:50:00,64.86,64.86,64.81,64.81,265967.0,51.2446,51.2446,51.205,51.205,265967.0
2017-07-10 09:55:00,64.82,64.84,64.81,64.83,154974.0,51.2129,51.2288,51.205,51.2208,154974.0
2017-07-10 10:00:00,64.84,64.91,64.83,64.91,113095.0,51.2288,51.2841,51.2208,51.2841,113095.0
2017-07-10 10:05:00,64.9,64.91,64.89,64.91,30385.0,51.2762,51.2841,51.2683,51.2841,30385.0
2017-07-10 10:10:00,64.91,64.93,64.89,64.89,99469.0,51.2841,51.2999,51.2683,51.2683,99469.0
2017-07-10 10:15:00,64.89,64.91,64.88,64.9,69989.0,51.2683,51.2841,51.2604,51.2762,69989.0
2017-07-10 10:20:00,64.91,64.94,64.9,64.94,71557.0,51.2841,51.3078,51.2762,51.3078,71557.0
2017-07-10 10:25:00,64.94,64.95,64.9,64.92,53999.0,51.3078,51.3157,51.2762,51.292,53999.0
2017-07-10 10:30:00,64.92,64.93,64.9,64.91,91172.0,51.292,51.2999,51.2762,51.2841,91172.0
2017-07-10 10:35:00,64.9,64.92,64.89,64.92,169093.0,51.2762,51.292,51.2683,51.292,169093.0
2017-07-10 10:40:00,64.92,64.93,64.91,64.92,96157.0,51.292,51.2999,51.2841,51.292,96157.0
2017-07-10 10:45:00,64.93,64.95,64.92,64.92,90781.0,51.2999,51.3157,51.292,51.292,90781.0
2017-07-10 10:50:00,64.93,64.96,64.92,64.95,219457.0,51.2999,51.3236,51.292,51.3157,219457.0
2017-07-10 10:55:00,64.95,64.95,64.93,64.94,63841.0,51.3157,51.3157,51.2999,51.3078,63841.0
2017-07-10 11:00:00,64.93,64.95,64.92,64.92,43567.0,51.2999,51.3157,51.292,51.292,43567.0
2017-07-10 11:05:00,64.93,64.96,64.93,64.96,42727.0,51.2999,51.3236,51.2999,51.3236,42727.0
2017-07-10 11:10:00,64.96,64.96,64.94,64.96,58574.0,51.3236,51.3236,51.3078,51.3236,58574.0
2017-07-10 11:15:00,64.96,64.96,64.93,64.96,87732.0,51.3236,51.3236,51.2999,51.3236,87732.0
2017-07-10 11:20:00,64.96,64.97,64.92,64.94,92704.0,51.3236,51.3315,51.292,51.3078,92704.0
2017-07-10 11:25:00,64.94,64.95,64.92,64.93,141775.0,51.3078,51.3157,51.292,51.2999,141775.0
2017-07-10 11:30:00,64.92,64.94,64.91,64.93,171109.0,51.292,51.3078,51.2841,51.2999,171109.0
2017-07-10 11:35:00,64.92,64.95,64.91,64.94,75804.0,51.292,51.3157,51.2841,51.3078,75804.0
2017-07-10 11:40:00,64.93,64.94,64.92,64.94,41966.0,51.2999,51.3078,51.292,51.3078,41966.0
2017-07-10 11:45:00,64.94,64.95,64.92,64.95,138813.0,51.3078,51.3157,51.292,51.3157,138813.0
2017-07-10 11:50:00,64.95,64.95,64.93,64.93,34443.0,51.3157,51.3157,51.2999,51.2999,34443.0
2017-07-10 11:55:00,64.94,64.95,64.93,64.95,39030.0,51.3078,51.3157,51.2999,51.3157,39030.0
2017-07-10 12:00:00,64.95,64.96,64.94,64.95,85530.0,51.3157,51.3236,51.3078,51.3157,85530.0
2017-07-10 12:05:00,64.95,64.99,64.95,64.97,159425.0,51.3157,51.3473,51.3157,51.3315,159425.0
2017-07-10 12:10:00,64.97,64.97,64.96,64.96,100394.0,51.3315,51.3315,51.3236,51.3236,100394.0
2017-07-10 12:15:00,64.96,64.97,64.95,64.97,30160.0,51.3236,51.3315,51.3157,51.3315,30160.0
2017-07-10 12:20:00,64.96,64.97,64.96,64.97,99207.0,51.3236,51.3315,51.3236,51.3315,99207.0
2017-07-10 12:25:00,64.97,64.97,64.94,64.95,144035.0,51.3315,51.3315,51.3078,51.3157,144035.0
2017-07-10 12:30:00,64.95,64.95,64.94,64.94,43971.0,51.3157,51.3157,51.3078,51.3078,43971.0
2017-07-10 12:35:00,64.94,64.95,64.94,64.95,13459.0,51.3078,51.3157,51.3078,51.3157,13459.0
2017-07-10 12:40:00,64.95,64.95,64.93,64.94,140283.0,51.3157,51.3157,51.2999,51.3078,140283.0
2017-07-10 12:45:00,64.95,64.96,64.94,64.95,64931.0,51.3157,51.3236,51.3078,51.3157,64931.0
2017-07-10 12:50:00,64.95,64.96,64.95,64.95,22282.0,51.3157,51.3236,51.3157,51.3157,22282.0
2017-07-10 12:55:00,64.96,64.96,64.95,64.95,135987.0,51.3236,51.3236,51.3157,51.3157,135987.0
2017-07-10 13:00:00,64.96,64.98,64.95,64.97,39402.0,51.3236,51.3394,51.3157,51.3315,39402.0
2017-07-10 13:05:00,64.98,64.99,64.97,64.98,55218.0,51.3394,51.3473,51.3315,51.3394,55218.0
2017-07-10 13:10:00,64.98,65.0,64.98,64.98,127434.0,51.3394,51.3552,51.3394,51.3394,127434.0
2017-07-10 13:15:00,64.98,65.0,64.98,64.99,34194.0,51.3394,51.3552,51.3394,51.3473,34194.0
2017-07-10 13:20:00,64.98,65.0,64.98,65.0,26026.0,51.3394,51.3552,51.3394,51.3552,26026.0
2017-07-10 13:25:00,65.0,65.01,64.99,65.01,49528.0,51.3552,51.3631,51.3473,51.3631,49528.0
2017-07-10 13:30:00,65.0,65.01,65.0,65.01,11153.0,51.3552,51.3631,51.3552,51.3631,11153.0
2017-07-10 13:35:00,65.01,65.01,65.0,65.0,23218.0,51.3631,51.3631,51.3552,51.3552,23218.0
2017-07-10 13:40:00,65.0,65.01,65.0,65.0,52382.0,51.3552,51.3631,51.3552,51.3552,52382.0
2017-07-10 13:45:00,65.0,65.01,65.0,65.01,27051.0,51.3552,51.3631,51.3552,51.3631,27051.0
2017-07-10 13:50:00,65.01,65.02,65.0,65.02,28417.0,51.3631,51.371,51.3552,51.371,28417.0
2017-07-10 13:55:00,65.01,65.02,65.01,65.01,18296.0,51.3631,51.371,51.3631,51.3631,18296.0
2017-07-10 14:00:00,65.01,65.02,65.0,65.01,37372.0,51.3631,51.371,51.3552,51.3631,37372.0
2017-07-10 14:05:00,65.01,65.01,65.0,65.01,39334.0,51.3631,51.3631,51.3552,51.3631,39334.0
2017-07-10 14:10:00,65.01,65.01,65.0,65.01,30792.0,51.3631,51.3631,51.3552,51.3631,30792.0
2017-07-10 14:15:00,65.0,65.02,65.0,65.02,37678.0,51.3552,51.371,51.3552,51.371,37678.0
2017-07-10 14:20:00,65.02,65.02,64.99,65.01,55439.0,51.371,51.371,51.3473,51.3631,55439.0
2017-07-10 14:25:00,65.01,65.01,64.99,65.0,24735.0,51.3631,51.3631,51.3473,51.3552,24735.0
2017-07-10 14:30:00,64.99,65.0,64.99,64.99,96154.0,51.3473,51.3552,51.3473,51.3473,96154.0
2017-07-10 14:35:00,65.0,65.0,64.99,65.0,49459.0,51.3552,51.3552,51.3473,51.3552,49459.0
2017-07-10 14:40:00,65.0,65.0,64.99,65.0,35266.0,51.3552,51.3552,51.3473,51.3552,35266.0
2017-07-10 14:45:00,64.99,65.0,64.99,65.0,27763.0,51.3473,51.3552,51.3473,51.3552,27763.0
2017-07-10 14:50:00,65.0,65.0,64.98,64.99,31646.0,51.3552,51.3552,51.3394,51.3473,31646.0
2017-07-10 14:55:00,64.99,64.99,64.98,64.98,23718.0,51.3473,51.3473,51.3394,51.3394,23718.0
2017-07-10 15:00:00,64.98,64.99,64.98,64.99,16378.0,51.3394,51.3473,51.3394,51.3473,16378.0
2017-07-10 15:05:00,64.99,64.99,64.98,64.98,45856.0,51.3473,51.3473,51.3394,51.3394,45856.0
2017-07-10 15:10:00,64.98,64.99,64.98,64.99,35740.0,51.3394,51.3473,51.3394,51.3473,35740.0
2017-07-10 15:15:00,64.99,64.99,64.97,64.97,68489.0,51.3473,51.3473,51.3315,51.3315,68489.0
2017-07-10 15:20:00,64.97,64.98,64.97,64.98,49404.0,51.3315,51.3394,51.3315,51.3394,49404.0
2017-07-10 15:25:00,64.98,64.99,64.97,64.98,59196.0,51.3394,51.3473,51.3315,51.3394,59196.0
2017-07-10 15:30:00,64.98,64.99,64.98,64.99,167528.0,51.3394,51.3473,51.3394,51.3473,167528.0
2017-07-10 15:35:00,64.99,65.0,64.98,65.0,70467.0,51.3473,51.3552,51.3394,51.3552,70467.0
2017-07-10 15:40:00,64.99,65.01,64.99,65.0,184718.0,51.3473,51.3631,51.3473,51.3552,184718.0
2017-07-10 15:45:00,65.0,65.0,64.97,64.97,380682.0,51.3552,51.3552,51.3315,51.3315,380682.0
2017-07-10 15:50:00,64.97,64.98,64.96,64.98,553581.0,51.3315,51.3394,51.3236,51.3394,553581.0
2017-07-10 15:55:00,64.98,65.0,64.97,64.99,1691857.0,51.3394,51.3552,51.3315,51.3473,1691857.0
2017-07-11 09:30:00,64.83,64.86,64.83,64.84,274598.0,51.2208,51.2446,51.2208,51.2288,274598.0
2017-07-11 09:35:00,64.84,64.84,64.81,64.81,164035.0,51.2288,51.2288,51.205,51.205,164035.0
2017-07-11 09:40:00,64.81,64.86,64.8,64.86,228585.0,51.205,51.2446,51.1971,51.2446,228585.0
2017-07-11 09:45:00,64.85,64.86,64.83,64.84,82805.0,51.2367,51.2446,51.2208,51.2288,82805.0
2017-07-11 09:50:00,64.84,64.87,64.84,64.87,57984.0,51.2288,51.2525,51.2288,51.2525,57984.0
2017-07-11 09:55:00,64.86,64.87,64.85,64.86,88482.0,51.2446,51.2525,51.2367,51.2446,88482.0
2017-07-11 10:00:00,64.86,64.87,64.84,64.87,40052.0,51.2446,51.2525,51.2288,51.2525,40052.0
2017-07-11 10:05:00,64.87,64.87,64.83,64.84,74357.0,51.2525,51.2525,51.2208,51.2288,74357.0
2017-07-11 10:10:00,64.84,64.86,64.84,64.84,71021.0,51.2288,51.2446,51.2288,51.2288,71021.0
2017-07-11 10:15:00,64.85,64.88,64.84,64.88,105081.0,51.2367,51.2604,51.2288,51.2604,105081.0
2017-07-11 10:20:00,64.88,64.89,64.86,64.86,78520.0,51.2604,51.2683,51.2446,51.2446,78520.0
2017-07-11 10:25:00,64.87,64.88,64.85,64.87,86822.0,51.2525,51.2604,51.2367,51.2525,86822.0
2017-07-11 10:30:00,64.87,64.9,64.86,64.88,80043.0,51.2525,51.2762,51.2446,51.2604,80043.0
2017-07-11 10:35:00,64.88,64.91,64.87,64.89,60911.0,51.2604,51.2841,51.2525,51.2683,60911.0
2017-07-11 10:40:00,64.89,64.9,64.87,64.89,88530.0,51.2683,51.2762,51.2525,51.2683,88530.0
2017-07-11 10:45:00,64.88,64.9,64.87,64.89,96656.0,51.2604,51.2762,51.2525,51.2683,96656.0
2017-07-11 10:50:00,64.89,64.9,64.88,64.9,47221.0,51.2683,51.2762,51.2604,51.2762,47221.0
2017-07-11 10:55:00,64.9,64.92,64.88,64.89,56937.0,51.2762,51.292,51.2604,51.2683,56937.0
2017-07-11 11:00:00,64.89,64.9,64.87,64.88,36497.0,51.2683,51.2762,51.2525,51.2604,36497.0
2017-07-11 11:05:00,64.88,64.89,64.87,64.88,70471.0,51.2604,51.2683,51.2525,51.2604,70471.0
2017-07-11 11:10:00,64.88,64.88,64.82,64.83,95030.0,51.2604,51.2604,51.2129,51.2208,95030.0
2017-07-11 11:15:00,64.83,64.85,64.83,64.84,47728.0,51.2208,51.2367,51.2208,51.2288,47728.0
2017-07-11 11:20:00,64.84,64.85,64.78,64.8,281984.0,51.2288,51.2367,51.1813,51.1971,281984.0
2017-07-11 11:25:00,64.79,64.81,64.74,64.78,642802.0,51.1892,51.205,51.1497,51.1813,642802.0
2017-07-11 11:30:00,64.78,64.84,64.77,64.81,348467.0,51.1813,51.2288,51.1734,51.205,348467.0
2017-07-11 11:35:00,64.81,64.84,64.8,64.81,228800.0,51.205,51.2288,51.1971,51.205,228800.0
2017-07-11 11:40:00,64.82,64.86,64.81,64.84,117998.0,51.2129,51.2446,51.205,51.2288,117998.0
2017-07-11 11:45:00,64.84,64.86,64.82,64.84,110030.0,51.2288,51.2446,51.2129,51.2288,110030.0
2017-07-11 11:50:00,64.84,64.89,64.84,64.89,43225.0,51.2288,51.2683,51.2288,51.2683,43225.0
2017-07-11 11:55:00,64.89,64.9,64.88,64.88,26287.0,51.2683,51.2762,51.2604,51.2604,26287.0
2017-07-11 12:00:00,64.89,64.91,64.88,64.9,134071.0,51.2683,51.2841,51.2604,51.2762,134071.0
2017-07-11 12:05:00,64.91,64.91,64.88,64.9,24165.0,51.2841,51.2841,51.2604,51.2762,24165.0
2017-07-11 12:10:00,64.9,64.93,64.89,64.92,78033.0,51.2762,51.2999,51.2683,51.292,78033.0
2017-07-11 12:15:00,64.93,64.93,64.88,64.89,62849.0,51.2999,51.2999,51.2604,51.2683,62849.0
2017-07-11 12:20:00,64.89,64.91,64.87,64.87,86859.0,51.2683,51.2841,51.2525,51.2525,86859.0
2017-07-11 12:25:00,64.87,64.88,64.86,64.88,34643.0,51.2525,51.2604,51.2446,51.2604,34643.0
2017-07-11 12:30:00,64.88,64.92,64.87,64.91,271789.0,51.2604,51.292,51.2525,51.2841,271789.0
2017-07-11 12:35:00,64.91,64.93,64.9,64.93,42442.0,51.2841,51.2999,51.2762,51.2999,42442.0
2017-07-11 12:40:00,64.92,64.96,64.92,64.95,64253.0,51.292,51.3236,51.292,51.3157,64253.0
2017-07-11 12:45:00,64.95,64.97,64.94,64.95,46482.0,51.3157,51.3315,51.3078,51.3157,46482.0
2017-07-11 12:50:00,64.96,64.97,64.95,64.96,44096.0,51.3236,51.3315,51.3157,51.3236,44096.0
2017-07-11 12:55:00,64.96,64.97,64.94,64.95,30713.0,51.3236,51.3315,51.3078,51.3157,30713.0
2017-07-11 13:00:00,64.95,64.96,64.94,64.95,42395.0,51.3157,51.3236,51.3078,51.3157,42395.0
2017-07-11 13:05:00,64.96,64.96,64.95,64.95,117514.0,51.3236,51.3236,51.3157,51.3157,117514.0
2017-07-11 13:10:00,64.95,64.96,64.93,64.95,66295.0,51.3157,51.3236,51.2999,51.3157,66295.0
2017-07-11 13:15:00,64.95,64.95,64.93,64.95,23960.0,51.3157,51.3157,51.2999,51.3157,23960.0
2017-07-11 13:20:00,64.95,64.95,64.93,64.94,116428.0,51.3157,51.3157,51.2999,51.3078,116428.0
2017-07-11 13:25:00,64.94,64.94,64.93,64.93,79341.0,51.3078,51.3078,51.2999,51.2999,79341.0
2017-07-11 13:30:00,64.94,64.96,64.93,64.94,149852.0,51.3078,51.3236,51.2999,51.3078,149852.0
2017-07-11 13:35:00,64.95,65.02,64.95,65.01,172700.0,51.3157,51.371,51.3157,51.3631,172700.0
2017-07-11 13:40:00,65.02,65.07,65.01,65.06,67131.0,51.371,51.4105,51.3631,51.4026,67131.0
2017-07-11 13:45:00,65.07,65.09,65.06,65.07,74845.0,51.4105,51.4263,51.4026,51.4105,74845.0
2017-07-11 13:50:00,65.07,65.07,65.05,65.06,61917.0,51.4105,51.4105,51.3947,51.4026,61917.0
2017-07-11 13:55:00,65.06,65.08,65.05,65.08,65186.0,51.4026,51.4184,51.3947,51.4184,65186.0
2017-07-11 14:00:00,65.09,65.13,65.09,65.12,86339.0,51.4263,51.4579,51.4263,51.45,86339.0
2017-07-11 14:05:00,65.12,65.12,65.1,65.1,39361.0,51.45,51.45,51.4342,51.4342,39361.0
2017-07-11 14:10:00,65.11,65.11,65.1,65.11,170356.0,51.4421,51.4421,51.4342,51.4421,170356.0
2017-07-11 14:15:00,65.11,65.13,65.09,65.11,65841.0,51.4421,51.4579,51.4263,51.4421,65841.0
2017-07-11 14:20:00,65.1,65.11,65.09,65.11,351773.0,51.4342,51.4421,51.4263,51.4421,351773.0
2017-07-11 14:25:00,65.11,65.15,65.11,65.14,40249.0,51.4421,51.4737,51.4421,51.4658,40249.0
2017-07-11 14:30:00,65.14,65.15,65.12,65.13,58318.0,51.4658,51.4737,51.45,51.4579,58318.0
2017-07-11 14:35:00,65.13,65.14,65.12,65.13,68188.0,51.4579,51.4658,51.45,51.4579,68188.0
2017-07-11 14:40:00,65.13,65.13,65.11,65.12,165742.0,51.4579,51.4579,51.4421,51.45,165742.0
2017-07-11 14:45:00,65.12,65.13,65.11,65.13,90629.0,51.45,51.4579,51.4421,51.4579,90629.0
2017-07-11 14:50:00,65.12,65.12,65.11,65.12,28195.0,51.45,51.45,51.4421,51.45,28195.0
2017-07-11 14:55:00,65.12,65.14,65.12,65.14,35249.0,51.45,51.4658,51.45,51.4658,35249.0
2017-07-11 15:00:00,65.14,65.14,65.12,65.12,57381.0,51.4658,51.4658,51.45,51.45,57381.0
2017-07-11 15:05:00,65.13,65.13,65.12,65.13,27029.0,51.4579,51.4579,51.45,51.4579,27029.0
2017-07-11 15:10:00,65.13,65.14,65.12,65.14,78854.0,51.4579,51.4658,51.45,51.4658,78854.0
2017-07-11 15:15:00,65.14,65.14,65.12,65.12,100495.0,51.4658,51.4658,51.45,51.45,100495.0
2017-07-11 15:20:00,65.12,65.13,65.11,65.12,48027.0,51.45,51.4579,51.4421,51.45,48027.0
2017-07-11 15:25:00,65.12,65.12,65.11,65.12,32479.0,51.45,51.45,51.4421,51.45,32479.0
2017-07-11 15:30:00,65.12,65.16,65.11,65.15,212599.0,51.45,51.4816,51.4421,51.4737,212599.0
2017-07-11 15:35:00,65.14,65.15,65.13,65.13,119554.0,51.4658,51.4737,51.4579,51.4579,119554.0
2017-07-11 15:40:00,65.14,65.14,65.12,65.13,177110.0,51.4658,51.4658,51.45,51.4579,177110.0
2017-07-11 15:45:00,65.13,65.13,65.12,65.12,203619.0,51.4579,51.4579,51.45,51.45,203619.0
2017-07-11 15:50:00,65.12,65.13,65.11,65.12,755489.0,51.45,51.4579,51.4421,51.45,755489.0
2017-07-11 15:55:00,65.12,65.15,65.12,65.14,1488816.0,51.45,51.4737,51.45,51.4658,1488816.0
2017-07-12 09:30:00,65.55,65.59,65.53,65.59,376466.0,51.7897,51.8213,51.7739,51.8213,376466.0
2017-07-12 09:35:00,65.59,65.61,65.58,65.59,287811.0,51.8213,51.8371,51.8134,51.8213,287811.0
2017-07-12 09:40:00,65.59,65.61,65.56,65.58,291674.0,51.8213,51.8371,51.7976,51.8134,291674.0
2017-07-12 09:45:00,65.58,65.59,65.56,65.57,231436.0,51.8134,51.8213,51.7976,51.8055,231436.0
2017-07-12 09:50:00,65.57,65.59,65.56,65.58,186972.0,51.8055,51.8213,51.7976,51.8134,186972.0
2017-07-12 09:55:00,65.58,65.6,65.57,65.58,53906.0,51.8134,51.8292,51.8055,51.8134,53906.0
2017-07-12 10:00:00,65.59,65.61,65.56,65.6,204210.0,51.8213,51.8371,51.7976,51.8292,204210.0
2017-07-12 10:05:00,65.59,65.65,65.59,65.64,561743.0,51.8213,51.8687,51.8213,51.8608,561743.0
2017-07-12 10:10:00,65.65,65.65,65.59,65.61,257658.0,51.8687,51.8687,51.8213,51.8371,257658.0
2017-07-12 10:15:00,65.6,65.65,65.59,65.61,295917.0,51.8292,51.8687,51.8213,51.8371,295917.0
2017-07-12 10:20:00,65.61,65.65,65.6,65.63,197717.0,51.8371,51.8687,51.8292,51.8529,197717.0
2017-07-12 10:25:00,65.62,65.65,65.57,65.6,192204.0,51.845,51.8687,51.8055,51.8292,192204.0
2017-07-12 10:30:00,65.6,65.63,65.58,65.61,134364.0,51.8292,51.8529,51.8134,51.8371,134364.0
2017-07-12 10:35:00,65.61,65.62,65.58,65.59,187046.0,51.8371,51.845,51.8134,51.8213,187046.0
2017-07-12 10:40:00,65.59,65.6,65.53,65.55,314956.0,51.8213,51.8292,51.7739,51.7897,314956.0
2017-07-12 10:45:00,65.55,65.59,65.54,65.58,257937.0,51.7897,51.8213,51.7818,51.8134,257937.0
2017-07-12 10:50:00,65.57,65.6,65.56,65.59,67943.0,51.8055,51.8292,51.7976,51.8213,67943.0
2017-07-12 10:55:00,65.59,65.62,65.58,65.6,158929.0,51.8213,51.845,51.8134,51.8292,158929.0
2017-07-12 11:00:00,65.6,65.62,65.59,65.61,63025.0,51.8292,51.845,51.8213,51.8371,63025.0
2017-07-12 11:05:00,65.62,65.63,65.57,65.58,86187.0,51.845,51.8529,51.8055,51.8134,86187.0
2017-07-12 11:10:00,65.58,65.64,65.57,65.62,240867.0,51.8134,51.8608,51.8055,51.845,240867.0
2017-07-12 11:15:00,65.61,65.65,65.61,65.64,155184.0,51.8371,51.8687,51.8371,51.8608,155184.0
2017-07-12 11:20:00,65.64,65.66,65.62,65.66,65090.0,51.8608,51.8766,51.845,51.8766,65090.0
2017-07-12 11:25:00,65.66,65.68,65.61,65.61,592127.0,51.8766,51.8924,51.8371,51.8371,592127.0
2017-07-12 11:30:00,65.62,65.62,65.57,65.59,218843.0,51.845,51.845,51.8055,51.8213,218843.0
2017-07-12 11:35:00,65.59,65.6,65.57,65.6,97361.0,51.8213,51.8292,51.8055,51.8292,97361.0
2017-07-12 11:40:00,65.59,65.6,65.57,65.58,109057.0,51.8213,51.8292,51.8055,51.8134,109057.0
2017-07-12 11:45:00,65.58,65.6,65.57,65.59,139880.0,51.8134,51.8292,51.8055,51.8213,139880.0
2017-07-12 11:50:00,65.59,65.6,65.59,65.59,66575.0,51.8213,51.8292,51.8213,51.8213,66575.0
2017-07-12 11:55:00,65.6,65.63,65.6,65.62,99863.0,51.8292,51.8529,51.8292,51.845,99863.0
2017-07-12 12:00:00,65.62,65.64,65.61,65.64,44560.0,51.845,51.8608,51.8371,51.8608,44560.0
2017-07-12 12:05:00,65.64,65.66,65.63,65.65,228776.0,51.8608,51.8766,51.8529,51.8687,228776.0
2017-07-12 12:10:00,65.65,65.66,65.59,65.59,217488.0,51.8687,51.8766,51.8213,51.8213,217488.0
2017-07-12 12:15:00,65.59,65.62,65.59,65.62,98719.0,51.8213,51.845,51.8213,51.845,98719.0
2017-07-12 12:20:00,65.62,65.65,65.62,65.62,29575.0,51.845,51.8687,51.845,51.845,29575.0
2017-07-12 12:25:00,65.63,65.64,65.62,65.63,26252.0,51.8529,51.8608,51.845,51.8529,26252.0
2017-07-12 12:30:00,65.64,65.64,65.62,65.63,19200.0,51.8608,51.8608,51.845,51.8529,19200.0
2017-07-12 12:35:00,65.63,65.66,65.62,65.66,132819.0,51.8529,51.8766,51.845,51.8766,132819.0
2017-07-12 12:40:00,65.66,65.67,65.66,65.67,24140.0,51.8766,51.8845,51.8766,51.8845,24140.0
2017-07-12 12:45:00,65.67,65.69,65.66,65.67,65914.0,51.8845,51.9003,51.8766,51.8845,65914.0
2017-07-12 12:50:00,65.67,65.69,65.67,65.68,146241.0,51.8845,51.9003,51.8845,51.8924,146241.0
2017-07-12 12:55:00,65.67,65.7,65.67,65.7,81737.0,51.8845,51.9082,51.8845,51.9082,81737.0
2017-07-12 13:00:00,65.7,65.71,65.69,65.7,54509.0,51.9082,51.9161,51.9003,51.9082,54509.0
2017-07-12 13:05:00,65.7,65.71,65.67,65.67,34220.0,51.9082,51.9161,51.8845,51.8845,34220.0
2017-07-12 13:10:00,65.67,65.69,65.67,65.69,99295.0,51.8845,51.9003,51.8845,51.9003,99295.0
2017-07-12 13:15:00,65.69,65.7,65.68,65.7,31039.0,51.9003,51.9082,51.8924,51.9082,31039.0
2017-07-12 13:20:00,65.7,65.7,65.67,65.69,58985.0,51.9082,51.9082,51.8845,51.9003,58985.0
2017-07-12 13:25:00,65.69,65.71,65.69,65.7,28368.0,51.9003,51.9161,51.9003,51.9082,28368.0
2017-07-12 13:30:00,65.7,65.71,65.69,65.7,31843.0,51.9082,51.9161,51.9003,51.9082,31843.0
2017-07-12 13:35:00,65.7,65.71,65.69,65.69,94827.0,51.9082,51.9161,51.9003,51.9003,94827.0
2017-07-12 13:40:00,65.7,65.7,65.68,65.69,58800.0,51.9082,51.9082,51.8924,51.9003,58800.0
2017-07-12 13:45:00,65.69,65.69,65.68,65.69,27991.0,51.9003,51.9003,51.8924,51.9003,27991.0
2017-07-12 13:50:00,65.69,65.7,65.68,65.7,67772.0,51.9003,51.9082,51.8924,51.9082,67772.0
2017-07-12 13:55:00,65.7,65.72,65.69,65.72,219111.0,51.9082,51.924,51.9003,51.924,219111.0
2017-07-12 14:00:00,65.72,65.72,65.69,65.7,78200.0,51.924,51.924,51.9003,51.9082,78200.0
2017-07-12 14:05:00,65.7,65.74,65.7,65.72,98027.0,51.9082,51.9398,51.9082,51.924,98027.0
2017-07-12 14:10:00,65.72,65.73,65.71,65.73,18085.0,51.924,51.9319,51.9161,51.9319,18085.0
2017-07-12 14:15:00,65.73,65.75,65.72,65.72,93368.0,51.9319,51.9477,51.924,51.924,93368.0
2017-07-12 14:20:00,65.72,65.72,65.71,65.72,46106.0,51.924,51.924,51.9161,51.924,46106.0
2017-07-12 14:25:00,65.71,65.73,65.71,65.72,56800.0,51.9161,51.9319,51.9161,51.924,56800.0
2017-07-12 14:30:00,65.73,65.73,65.71,65.71,51084.0,51.9319,51.9319,51.9161,51.9161,51084.0
2017-07-12 14:35:00,65.72,65.72,65.71,65.71,56262.0,51.924,51.924,51.9161,51.9161,56262.0
2017-07-12 14:40:00,65.72,65.73,65.7,65.71,97251.0,51.924,51.9319,51.9082,51.9161,97251.0
2017-07-12 14:45:00,65.71,65.71,65.69,65.7,130804.0,51.9161,51.9161,51.9003,51.9082,130804.0
2017-07-12 14:50:00,65.7,65.7,65.68,65.7,299474.0,51.9082,51.9082,51.8924,51.9082,299474.0
2017-07-12 14:55:00,65.7,65.71,65.68,65.69,60157.0,51.9082,51.9161,51.8924,51.9003,60157.0
2017-07-12 15:00:00,65.69,65.69,65.68,65.68,53620.0,51.9003,51.9003,51.8924,51.8924,53620.0
2017-07-12 15:05:00,65.69,65.71,65.68,65.7,94319.0,51.9003,51.9161,51.8924,51.9082,94319.0
2017-07-12 15:10:00,65.7,65.71,65.69,65.71,205041.0,51.9082,51.9161,51.9003,51.9161,205041.0
2017-07-12 15:15:00,65.71,65.71,65.7,65.71,20460.0,51.9161,51.9161,51.9082,51.9161,20460.0
2017-07-12 15:20:00,65.71,65.72,65.71,65.71,55778.0,51.9161,51.924,51.9161,51.9161,55778.0
2017-07-12 15:25:00,65.71,65.72,65.7,65.7,97475.0,51.9161,51.924,51.9082,51.9082,97475.0
2017-07-12 15:30:00,65.71,65.73,65.68,65.69,155518.0,51.9161,51.9319,51.8924,51.9003,155518.0
2017-07-12 15:35:00,65.69,65.71,65.68,65.7,77467.0,51.9003,51.9161,51.8924,51.9082,77467.0
2017-07-12 15:40:00,65.7,65.71,65.68,65.69,518764.0,51.9082,51.9161,51.8924,51.9003,518764.0
2017-07-12 15:45:00,65.69,65.71,65.68,65.7,398025.0,51.9003,51.9161,51.8924,51.9082,398025.0
2017-07-12 15:50:00,65.7,65.71,65.66,65.67,798109.0,51.9082,51.9161,51.8766,51.8845,798109.0
2017-07-12 15:55:00,65.67,65.68,65.65,65.67,1760780.0,51.8845,51.8924,51.8687,51.8845,1760780.0
2017-07-13 09:30:00,65.75,65.78,65.74,65.76,292164.0,51.9477,51.9714,51.9398,51.9556,292164.0
2017-07-13 09:35:00,65.76,65.79,65.75,65.77,154269.0,51.9556,51.9793,51.9477,51.9635,154269.0
2017-07-13 09:40:00,65.77,65.77,65.74,65.77,596796.0,51.9635,51.9635,51.9398,51.9635,596796.0
2017-07-13 09:45:00,65.77,65.8,65.76,65.79,85913.0,51.9635,51.9872,51.9556,51.9793,85913.0
2017-07-13 09:50:00,65.79,65.79,65.76,65.77,161851.0,51.9793,51.9793,51.9556,51.9635,161851.0
2017-07-13 09:55:00,65.77,65.79,65.76,65.76,94297.0,51.9635,51.9793,51.9556,51.9556,94297.0
2017-07-13 10:00:00,65.76,65.77,65.75,65.76,41280.0,51.9556,51.9635,51.9477,51.9556,41280.0
2017-07-13 10:05:00,65.76,65.77,65.73,65.75,308633.0,51.9556,51.9635,51.9319,51.9477,308633.0
2017-07-13 10:10:00,65.75,65.77,65.72,65.73,182974.0,51.9477,51.9635,51.924,51.9319,182974.0
2017-07-13 10:15:00,65.73,65.74,65.68,65.7,144858.0,51.9319,51.9398,51.8924,51.9082,144858.0
2017-07-13 10:20:00,65.7,65.71,65.67,65.67,50065.0,51.9082,51.9161,51.8845,51.8845,50065.0
2017-07-13 10:25:00,65.67,65.69,65.65,65.67,85001.0,51.8845,51.9003,51.8687,51.8845,85001.0
2017-07-13 10:30:00,65.66,65.71,65.66,65.7,99061.0,51.8766,51.9161,51.8766,51.9082,99061.0
2017-07-13 10:35:00,65.71,65.72,65.69,65.7,77722.0,51.9161,51.924,51.9003,51.9082,77722.0
2017-07-13 10:40:00,65.7,65.73,65.7,65.72,77097.0,51.9082,51.9319,51.9082,51.924,77097.0
2017-07-13 10:45:00,65.72,65.74,65.72,65.73,43546.0,51.924,51.9398,51.924,51.9319,43546.0
2017-07-13 10:50:00,65.73,65.74,65.71,65.73,104182.0,51.9319,51.9398,51.9161,51.9319,104182.0
2017-07-13 10:55:00,65.73,65.75,65.72,65.73,57182.0,51.9319,51.9477,51.924,51.9319,57182.0
2017-07-13 11:00:00,65.73,65.76,65.72,65.74,75548.0,51.9319,51.9556,51.924,51.9398,75548.0
2017-07-13 11:05:00,65.73,65.74,65.72,65.73,109869.0,51.9319,51.9398,51.924,51.9319,109869.0
2017-07-13 11:10:00,65.73,65.74,65.72,65.73,56802.0,51.9319,51.9398,51.924,51.9319,56802.0
2017-07-13 11:15:00,65.73,65.74,65.71,65.73,149894.0,51.9319,51.9398,51.9161,51.9319,149894.0
2017-07-13 11:20:00,65.74,65.74,65.7,65.7,75292.0,51.9398,51.9398,51.9082,51.9082,75292.0
2017-07-13 11:25:00,65.7,65.73,65.67,65.68,514777.0,51.9082,51.9319,51.8845,51.8924,514777.0
2017-07-13 11:30:00,65.67,65.72,65.67,65.7,241418.0,51.8845,51.924,51.8845,51.9082,241418.0
2017-07-13 11:35:00,65.7,65.72,65.69,65.69,86165.0,51.9082,51.924,51.9003,51.9003,86165.0
2017-07-13 11:40:00,65.7,65.7,65.68,65.69,40987.0,51.9082,51.9082,51.8924,51.9003,40987.0
2017-07-13 11:45:00,65.68,65.7,65.67,65.7,243575.0,51.8924,51.9082,51.8845,51.9082,243575.0
2017-07-13 11:50:00,65.7,65.71,65.68,65.69,77285.0,51.9082,51.9161,51.8924,51.9003,77285.0
2017-07-13 11:55:00,65.69,65.71,65.68,65.7,58119.0,51.9003,51.9161,51.8924,51.9082,58119.0
2017-07-13 12:00:00,65.7,65.7,65.68,65.69,34086.0,51.9082,51.9082,51.8924,51.9003,34086.0
2017-07-13 12:05:00,65.69,65.72,65.68,65.7,65463.0,51.9003,51.924,51.8924,51.9082,65463.0
2017-07-13 12:10:00,65.7,65.72,65.69,65.72,87895.0,51.9082,51.924,51.9003,51.924,87895.0
2017-07-13 12:15:00,65.72,65.75,65.71,65.73,102579.0,51.924,51.9477,51.9161,51.9319,102579.0
2017-07-13 12:20:00,65.73,65.75,65.72,65.74,113191.0,51.9319,51.9477,51.924,51.9398,113191.0
2017-07-13 12:25:00,65.74,65.75,65.73,65.73,231013.0,51.9398,51.9477,51.9319,51.9319,231013.0
2017-07-13 12:30:00,65.73,65.75,65.73,65.73,87397.0,51.9319,51.9477,51.9319,51.9319,87397.0
2017-07-13 12:35:00,65.73,65.75,65.73,65.75,49033.0,51.9319,51.9477,51.9319,51.9477,49033.0
2017-07-13 12:40:00,65.74,65.75,65.73,65.73,25724.0,51.9398,51.9477,51.9319,51.9319,25724.0
2017-07-13 12:45:00,65.73,65.75,65.73,65.75,54781.0,51.9319,51.9477,51.9319,51.9477,54781.0
2017-07-13 12:50:00,65.75,65.75,65.74,65.75,16341.0,51.9477,51.9477,51.9398,51.9477,16341.0
2017-07-13 12:55:00,65.75,65.77,65.74,65.77,73337.0,51.9477,51.9635,51.9398,51.9635,73337.0
2017-07-13 13:00:00,65.76,65.77,65.73,65.75,44170.0,51.9556,51.9635,51.9319,51.9477,44170.0
2017-07-13 13:05:00,65.75,65.78,65.75,65.77,94116.0,51.9477,51.9714,51.9477,51.9635,94116.0
2017-07-13 13:10:00,65.78,65.78,65.76,65.77,62757.0,51.9714,51.9714,51.9556,51.9635,62757.0
2017-07-13 13:15:00,65.77,65.78,65.76,65.76,24363.0,51.9635,51.9714,51.9556,51.9556,24363.0
2017-07-13 13:20:00,65.76,65.77,65.76,65.77,9353.0,51.9556,51.9635,51.9556,51.9635,9353.0
2017-07-13 13:25:00,65.77,65.79,65.76,65.79,188476.0,51.9635,51.9793,51.9556,51.9793,188476.0
2017-07-13 13:30:00,65.79,65.8,65.78,65.79,193636.0,51.9793,51.9872,51.9714,51.9793,193636.0
2017-07-13 13:35:00,65.79,65.81,65.78,65.81,71929.0,51.9793,51.9951,51.9714,51.9951,71929.0
2017-07-13 13:40:00,65.81,65.82,65.79,65.8,281667.0,51.9951,52.003,51.9793,51.9872,281667.0
2017-07-13 13:45:00,65.81,65.81,65.77,65.78,71978.0,51.9951,51.9951,51.9635,51.9714,71978.0
2017-07-13 13:50:00,65.79,65.8,65.78,65.8,60902.0,51.9793,51.9872,51.9714,51.9872,60902.0
2017-07-13 13:55:00,65.8,65.81,65.79,65.8,45694.0,51.9872,51.9951,51.9793,51.9872,45694.0
2017-07-13 14:00:00,65.81,65.81,65.78,65.8,29897.0,51.9951,51.9951,51.9714,51.9872,29897.0
2017-07-13 14:05:00,65.8,65.8,65.79,65.8,16776.0,51.9872,51.9872,51.9793,51.9872,16776.0
2017-07-13 14:10:00,65.8,65.8,65.78,65.8,53932.0,51.9872,51.9872,51.9714,51.9872,53932.0
2017-07-13 14:15:00,65.8,65.81,65.79,65.81,22402.0,51.9872,51.9951,51.9793,51.9951,22402.0
2017-07-13 14:20:00,65.81,65.82,65.8,65.81,36211.0,51.9951,52.003,51.9872,51.9951,36211.0
2017-07-13 14:25:00,65.81,65.83,65.81,65.82,148708.0,51.9951,52.0109,51.9951,52.003,148708.0
2017-07-13 14:30:00,65.82,65.83,65.81,65.83,317921.0,52.003,52.0109,51.9951,52.0109,317921.0
2017-07-13 14:35:00,65.83,65.84,65.82,65.84,78855.0,52.0109,52.0188,52.003,52.0188,78855.0
2017-07-13 14:40:00,65.84,65.86,65.83,65.86,78534.0,52.0188,52.0346,52.0109,52.0346,78534.0
2017-07-13 14:45:00,65.86,65.88,65.85,65.87,45671.0,52.0346,52.0504,52.0267,52.0425,45671.0
2017-07-13 14:50:00,65.88,65.88,65.87,65.88,87963.0,52.0504,52.0504,52.0425,52.0504,87963.0
2017-07-13 14:55:00,65.88,65.89,65.87,65.89,76458.0,52.0504,52.0583,52.0425,52.0583,76458.0
2017-07-13 15:00:00,65.88,65.88,65.86,65.87,759237.0,52.0504,52.0504,52.0346,52.0425,759237.0
2017-07-13 15:05:00,65.87,65.87,65.85,65.86,380985.0,52.0425,52.0425,52.0267,52.0346,380985.0
2017-07-13 15:10:00,65.86,65.87,65.85,65.87,50676.0,52.0346,52.0425,52.0267,52.0425,50676.0
2017-07-13 15:15:00,65.86,65.87,65.85,65.87,90620.0,52.0346,52.0425,52.0267,52.0425,90620.0
2017-07-13 15:20:00,65.86,65.89,65.86,65.88,2049983.0,52.0346,52.0583,52.0346,52.0504,2049983.0
2017-07-13 15:25:00,65.88,65.89,65.88,65.89,104554.0,52.0504,52.0583,52.0504,52.0583,104554.0
2017-07-13 15:30:00,65.89,65.89,65.87,65.88,78946.0,52.0583,52.0583,52.0425,52.0504,78946.0
2017-07-13 15:35:00,65.88,65.88,65.86,65.86,50716.0,52.0504,52.0504,52.0346,52.0346,50716.0
2017-07-13 15:40:00,65.87,65.89,65.86,65.88,129098.0,52.0425,52.0583,52.0346,52.0504,129098.0
2017-07-13 15:45:00,65.88,65.89,65.87,65.89,316258.0,52.0504,52.0583,52.0425,52.0583,316258.0
2017-07-13 15:50:00,65.89,65.91,65.88,65.91,383765.0,52.0583,52.0741,52.0504,52.0741,383765.0
2017-07-13 15:55:00,65.91,65.91,65.85,65.87,4307812.0,52.0741,52.0741,52.0267,52.0425,4307812.0
2017-07-14 09:30:00,66.05,66.05,66.0,66.02,330368.0,52.1847,52.1847,52.1452,52.161,330368.0
2017-07-14 09:35:00,66.02,66.06,66.02,66.04,94149.0,52.161,52.1926,52.161,52.1768,94149.0
2017-07-14 09:40:00,66.05,66.1,66.04,66.1,474624.0,52.1847,52.2243,52.1768,52.2243,474624.0
2017-07-14 09:45:00,66.09,66.16,66.09,66.16,206221.0,52.2163,52.2717,52.2163,52.2717,206221.0
2017-07-14 09:50:00,66.16,66.16,66.14,66.15,653135.0,52.2717,52.2717,52.2559,52.2638,653135.0
2017-07-14 09:55:00,66.15,66.16,66.13,66.16,205617.0,52.2638,52.2717,52.248,52.2717,205617.0
2017-07-14 10:00:00,66.16,66.19,66.12,66.12,309406.0,52.2717,52.2954,52.2401,52.2401,309406.0
2017-07-14 10:05:00,66.13,66.14,66.08,66.08,126897.0,52.248,52.2559,52.2084,52.2084,126897.0
2017-07-14 10:10:00,66.08,66.12,66.07,66.12,108532.0,52.2084,52.2401,52.2005,52.2401,108532.0
2017-07-14 10:15:00,66.12,66.15,66.1,66.14,34018.0,52.2401,52.2638,52.2243,52.2559,34018.0
2017-07-14 10:20:00,66.14,66.15,66.12,66.13,51793.0,52.2559,52.2638,52.2401,52.248,51793.0
2017-07-14 10:25:00,66.13,66.13,66.09,66.09,21997.0,52.248,52.248,52.2163,52.2163,21997.0
2017-07-14 10:30:00,66.09,66.1,66.07,66.09,45169.0,52.2163,52.2243,52.2005,52.2163,45169.0
2017-07-14 10:35:00,66.08,66.11,66.08,66.09,100020.0,52.2084,52.2322,52.2084,52.2163,100020.0
2017-07-14 10:40:00,66.09,66.1,66.03,66.05,90456.0,52.2163,52.2243,52.1689,52.1847,90456.0
2017-07-14 10:45:00,66.05,66.06,66.02,66.06,58229.0,52.1847,52.1926,52.161,52.1926,58229.0
2017-07-14 10:50:00,66.06,66.07,66.04,66.06,118637.0,52.1926,52.2005,52.1768,52.1926,118637.0
2017-07-14 10:55:00,66.06,66.08,66.05,66.08,56342.0,52.1926,52.2084,52.1847,52.2084,56342.0
2017-07-14 11:00:00,66.07,66.08,66.03,66.03,101496.0,52.2005,52.2084,52.1689,52.1689,101496.0
2017-07-14 11:05:00,66.03,66.06,66.03,66.05,84980.0,52.1689,52.1926,52.1689,52.1847,84980.0
2017-07-14 11:10:00,66.06,66.07,66.04,66.06,83708.0,52.1926,52.2005,52.1768,52.1926,83708.0
2017-07-14 11:15:00,66.06,66.08,66.05,66.08,72431.0,52.1926,52.2084,52.1847,52.2084,72431.0
2017-07-14 11:20:00,66.08,66.09,66.06,66.08,123463.0,52.2084,52.2163,52.1926,52.2084,123463.0
2017-07-14 11:25:00,66.09,66.11,66.07,66.09,191673.0,52.2163,52.2322,52.2005,52.2163,191673.0
2017-07-14 11:30:00,66.09,66.14,66.08,66.13,304491.0,52.2163,52.2559,52.2084,52.248,304491.0
2017-07-14 11:35:00,66.14,66.15,66.11,66.11,193985.0,52.2559,52.2638,52.2322,52.2322,193985.0
2017-07-14 11:40:00,66.11,66.13,66.1,66.12,44300.0,52.2322,52.248,52.2243,52.2401,44300.0
2017-07-14 11:45:00,66.12,66.12,66.1,66.11,116590.0,52.2401,52.2401,52.2243,52.2322,116590.0
2017-07-14 11:50:00,66.11,66.12,66.1,66.12,42683.0,52.2322,52.2401,52.2243,52.2401,42683.0
2017-07-14 11:55:00,66.12,66.14,66.11,66.14,37567.0,52.2401,52.2559,52.2322,52.2559,37567.0
2017-07-14 12:00:00,66.14,66.14,66.12,66.13,15308.0,52.2559,52.2559,52.2401,52.248,15308.0
2017-07-14 12:05:00,66.13,66.14,66.12,66.12,14896.0,52.248,52.2559,52.2401,52.2401,14896.0
2017-07-14 12:10:00,66.13,66.14,66.12,66.14,57800.0,52.248,52.2559,52.2401,52.2559,57800.0
2017-07-14 12:15:00,66.14,66.14,66.12,66.12,20664.0,52.2559,52.2559,52.2401,52.2401,20664.0
2017-07-14 12:20:00,66.13,66.14,66.12,66.14,63913.0,52.248,52.2559,52.2401,52.2559,63913.0
2017-07-14 12:25:00,66.14,66.14,66.13,66.14,29888.0,52.2559,52.2559,52.248,52.2559,29888.0
2017-07-14 12:30:00,66.13,66.14,66.12,66.14,41557.0,52.248,52.2559,52.2401,52.2559,41557.0
2017-07-14 12:35:00,66.14,66.15,66.13,66.15,163802.0,52.2559,52.2638,52.248,52.2638,163802.0
2017-07-14 12:40:00,66.15,66.16,66.14,66.16,35107.0,52.2638,52.2717,52.2559,52.2717,35107.0
2017-07-14 12:45:00,66.16,66.16,66.15,66.16,23117.0,52.2717,52.2717,52.2638,52.2717,23117.0
2017-07-14 12:50:00,66.16,66.19,66.15,66.19,70856.0,52.2717,52.2954,52.2638,52.2954,70856.0
2017-07-14 12:55:00,66.19,66.2,66.17,66.19,64140.0,52.2954,52.3033,52.2796,52.2954,64140.0
2017-07-14 13:00:00,66.19,66.2,66.18,66.19,98046.0,52.2954,52.3033,52.2875,52.2954,98046.0
2017-07-14 13:05:00,66.19,66.2,66.18,66.2,39208.0,52.2954,52.3033,52.2875,52.3033,39208.0
2017-07-14 13:10:00,66.2,66.2,66.18,66.19,47362.0,52.3033,52.3033,52.2875,52.2954,47362.0
2017-07-14 13:15:00,66.19,66.2,66.17,66.2,34269.0,52.2954,52.3033,52.2796,52.3033,34269.0
2017-07-14 13:20:00,66.2,66.21,66.19,66.21,87152.0,52.3033,52.3112,52.2954,52.3112,87152.0
2017-07-14 13:25:00,66.2,66.22,66.2,66.22,13350.0,52.3033,52.3191,52.3033,52.3191,13350.0
2017-07-14 13:30:00,66.22,66.23,66.19,66.2,99204.0,52.3191,52.327,52.2954,52.3033,99204.0
2017-07-14 13:35:00,66.2,66.21,66.19,66.19,31980.0,52.3033,52.3112,52.2954,52.2954,31980.0
2017-07-14 13:40:00,66.2,66.21,66.19,66.21,60245.0,52.3033,52.3112,52.2954,52.3112,60245.0
2017-07-14 13:45:00,66.21,66.23,66.2,66.22,127525.0,52.3112,52.327,52.3033,52.3191,127525.0
2017-07-14 13:50:00,66.23,66.24,66.22,66.24,75667.0,52.327,52.3349,52.3191,52.3349,75667.0
2017-07-14 13:55:00,66.24,66.25,66.23,66.24,264765.0,52.3349,52.3428,52.327,52.3349,264765.0
2017-07-14 14:00:00,66.24,66.24,66.23,66.23,23055.0,52.3349,52.3349,52.327,52.327,23055.0
2017-07-14 14:05:00,66.23,66.25,66.23,66.24,27041.0,52.327,52.3428,52.327,52.3349,27041.0
2017-07-14 14:10:00,66.24,66.25,66.24,66.25,46472.0,52.3349,52.3428,52.3349,52.3428,46472.0
2017-07-14 14:15:00,66.25,66.27,66.25,66.26,47325.0,52.3428,52.3586,52.3428,52.3507,47325.0
2017-07-14 14:20:00,66.26,66.27,66.25,66.26,38269.0,52.3507,52.3586,52.3428,52.3507,38269.0
2017-07-14 14:25:00,66.26,66.27,66.25,66.26,26309.0,52.3507,52.3586,52.3428,52.3507,26309.0
2017-07-14 14:30:00,66.26,66.27,66.26,66.27,21452.0,52.3507,52.3586,52.3507,52.3586,21452.0
2017-07-14 14:35:00,66.27,66.28,66.26,66.27,70451.0,52.3586,52.3665,52.3507,52.3586,70451.0
2017-07-14 14:40:00,66.27,66.27,66.24,66.25,65083.0,52.3586,52.3586,52.3349,52.3428,65083.0
2017-07-14 14:45:00,66.25,66.26,66.24,66.26,58178.0,52.3428,52.3507,52.3349,52.3507,58178.0
2017-07-14 14:50:00,66.26,66.26,66.23,66.23,42040.0,52.3507,52.3507,52.327,52.327,42040.0
2017-07-14 14:55:00,66.23,66.24,66.23,66.23,23103.0,52.327,52.3349,52.327,52.327,23103.0
2017-07-14 15:00:00,66.23,66.25,66.23,66.24,172219.0,52.327,52.3428,52.327,52.3349,172219.0
2017-07-14 15:05:00,66.25,66.26,66.24,66.25,42556.0,52.3428,52.3507,52.3349,52.3428,42556.0
2017-07-14 15:10:00,66.26,66.26,66.25,66.25,32967.0,52.3507,52.3507,52.3428,52.3428,32967.0
2017-07-14 15:15:00,66.26,66.27,66.25,66.27,28773.0,52.3507,52.3586,52.3428,52.3586,28773.0
2017-07-14 15:20:00,66.27,66.29,66.26,66.29,69017.0,52.3586,52.3744,52.3507,52.3744,69017.0
2017-07-14 15:25:00,66.29,66.31,66.28,66.31,89604.0,52.3744,52.3902,52.3665,52.3902,89604.0
2017-07-14 15:30:00,66.31,66.32,66.3,66.31,151051.0,52.3902,52.3981,52.3823,52.3902,151051.0
2017-07-14 15:35:00,66.31,66.33,66.3,66.33,208053.0,52.3902,52.406,52.3823,52.406,208053.0
2017-07-14 15:40:00,66.33,66.34,66.31,66.31,109121.0,52.406,52.4139,52.3902,52.3902,109121.0
2017-07-14 15:45:00,66.31,66.32,66.3,66.3,303712.0,52.3902,52.3981,52.3823,52.3823,303712.0
2017-07-14 15:50:00,66.31,66.31,66.27,66.29,804213.0,52.3902,52.3902,52.3586,52.3744,804213.0
2017-07-14 15:55:00,66.29,66.33,66.29,66.31,2959272.0,52.3744,52.406,52.3744,52.3902,2959272.0
2017-07-17 09:30:00,66.19,66.21,66.16,66.18,213124.0,52.2954,52.3112,52.2717,52.2875,213124.0
2017-07-17 09:35:00,66.18,66.2,66.17,66.2,74955.0,52.2875,52.3033,52.2796,52.3033,74955.0
2017-07-17 09:40:00,66.2,66.21,66.16,66.21,130970.0,52.3033,52.3112,52.2717,52.3112,130970.0
2017-07-17 09:45:00,66.22,66.24,66.21,66.23,524397.0,52.3191,52.3349,52.3112,52.327,524397.0
2017-07-17 09:50:00,66.23,66.24,66.2,66.23,91499.0,52.327,52.3349,52.3033,52.327,91499.0
2017-07-17 09:55:00,66.23,66.25,66.22,66.23,80740.0,52.327,52.3428,52.3191,52.327,80740.0
2017-07-17 10:00:00,66.24,66.25,66.21,66.23,64114.0,52.3349,52.3428,52.3112,52.327,64114.0
2017-07-17 10:05:00,66.23,66.27,66.23,66.26,40297.0,52.327,52.3586,52.327,52.3507,40297.0
2017-07-17 10:10:00,66.26,66.26,66.25,66.26,36191.0,52.3507,52.3507,52.3428,52.3507,36191.0
2017-07-17 10:15:00,66.26,66.28,66.25,66.25,153066.0,52.3507,52.3665,52.3428,52.3428,153066.0
2017-07-17 10:20:00,66.25,66.28,66.25,66.28,121488.0,52.3428,52.3665,52.3428,52.3665,121488.0
2017-07-17 10:25:00,66.27,66.28,66.24,66.26,82562.0,52.3586,52.3665,52.3349,52.3507,82562.0
2017-07-17 10:30:00,66.25,66.28,66.24,66.28,97981.0,52.3428,52.3665,52.3349,52.3665,97981.0
2017-07-17 10:35:00,66.28,66.28,66.22,66.25,85126.0,52.3665,52.3665,52.3191,52.3428,85126.0
2017-07-17 10:40:00,66.26,66.27,66.24,66.25,40247.0,52.3507,52.3586,52.3349,52.3428,40247.0
2017-07-17 10:45:00,66.25,66.26,66.23,66.25,67066.0,52.3428,52.3507,52.327,52.3428,67066.0
2017-07-17 10:50:00,66.25,66.25,66.21,66.22,69705.0,52.3428,52.3428,52.3112,52.3191,69705.0
2017-07-17 10:55:00,66.22,66.25,66.21,66.24,51340.0,52.3191,52.3428,52.3112,52.3349,51340.0
2017-07-17 11:00:00,66.24,66.25,66.22,66.25,39740.0,52.3349,52.3428,52.3191,52.3428,39740.0
2017-07-17 11:05:00,66.25,66.25,66.21,66.23,57192.0,52.3428,52.3428,52.3112,52.327,57192.0
2017-07-17 11:10:00,66.23,66.26,66.22,66.24,47563.0,52.327,52.3507,52.3191,52.3349,47563.0
2017-07-17 11:15:00,66.24,66.25,66.23,66.24,31922.0,52.3349,52.3428,52.327,52.3349,31922.0
2017-07-17 11:20:00,66.23,66.25,66.22,66.23,38024.0,52.327,52.3428,52.3191,52.327,38024.0
2017-07-17 11:25:00,66.23,66.26,66.23,66.24,224170.0,52.327,52.3507,52.327,52.3349,224170.0
2017-07-17 11:30:00,66.23,66.24,66.18,66.18,62990.0,52.327,52.3349,52.2875,52.2875,62990.0
2017-07-17 11:35:00,66.19,66.19,66.15,66.17,96688.0,52.2954,52.2954,52.2638,52.2796,96688.0
2017-07-17 11:40:00,66.17,66.19,66.16,66.19,72155.0,52.2796,52.2954,52.2717,52.2954,72155.0
2017-07-17 11:45:00,66.19,66.19,66.17,66.18,63084.0,52.2954,52.2954,52.2796,52.2875,63084.0
2017-07-17 11:50:00,66.18,66.19,66.16,66.19,106851.0,52.2875,52.2954,52.2717,52.2954,106851.0
2017-07-17 11:55:00,66.19,66.19,66.17,66.18,124251.0,52.2954,52.2954,52.2796,52.2875,124251.0
2017-07-17 12:00:00,66.19,66.2,66.17,66.19,29533.0,52.2954,52.3033,52.2796,52.2954,29533.0
2017-07-17 12:05:00,66.2,66.22,66.19,66.22,62051.0,52.3033,52.3191,52.2954,52.3191,62051.0
2017-07-17 12:10:00,66.22,66.24,66.21,66.23,30499.0,52.3191,52.3349,52.3112,52.327,30499.0
2017-07-17 12:15:00,66.23,66.24,66.22,66.23,68698.0,52.327,52.3349,52.3191,52.327,68698.0
2017-07-17 12:20:00,66.23,66.25,66.22,66.23,161568.0,52.327,52.3428,52.3191,52.327,161568.0
2017-07-17 12:25:00,66.23,66.24,66.21,66.23,24789.0,52.327,52.3349,52.3112,52.327,24789.0
2017-07-17 12:30:00,66.23,66.24,66.22,66.23,40214.0,52.327,52.3349,52.3191,52.327,40214.0
2017-07-17 12:35:00,66.23,66.24,66.22,66.23,51027.0,52.327,52.3349,52.3191,52.327,51027.0
2017-07-17 12:40:00,66.23,66.24,66.22,66.23,77489.0,52.327,52.3349,52.3191,52.327,77489.0
2017-07-17 12:45:00,66.22,66.23,66.22,66.23,36604.0,52.3191,52.327,52.3191,52.327,36604.0
2017-07-17 12:50:00,66.23,66.25,66.22,66.25,195010.0,52.327,52.3428,52.3191,52.3428,195010.0
2017-07-17 12:55:00,66.25,66.25,66.23,66.24,29531.0,52.3428,52.3428,52.327,52.3349,29531.0
2017-07-17 13:00:00,66.24,66.26,66.23,66.25,60807.0,52.3349,52.3507,52.327,52.3428,60807.0
2017-07-17 13:05:00,66.24,66.26,66.24,66.25,19345.0,52.3349,52.3507,52.3349,52.3428,19345.0
2017-07-17 13:10:00,66.25,66.26,66.25,66.26,31312.0,52.3428,52.3507,52.3428,52.3507,31312.0
2017-07-17 13:15:00,66.26,66.26,66.24,66.25,63222.0,52.3507,52.3507,52.3349,52.3428,63222.0
2017-07-17 13:20:00,66.24,66.25,66.23,66.23,24176.0,52.3349,52.3428,52.327,52.327,24176.0
2017-07-17 13:25:00,66.24,66.25,66.22,66.23,49712.0,52.3349,52.3428,52.3191,52.327,49712.0
2017-07-17 13:30:00,66.23,66.23,66.22,66.23,79026.0,52.327,52.327,52.3191,52.327,79026.0
2017-07-17 13:35:00,66.23,66.23,66.22,66.23,37327.0,52.327,52.327,52.3191,52.327,37327.0
2017-07-17 13:40:00,66.22,66.23,66.22,66.23,47511.0,52.3191,52.327,52.3191,52.327,47511.0
2017-07-17 13:45:00,66.23,66.23,66.22,66.23,79739.0,52.327,52.327,52.3191,52.327,79739.0
2017-07-17 13:50:00,66.22,66.23,66.19,66.2,306692.0,52.3191,52.327,52.2954,52.3033,306692.0
2017-07-17 13:55:00,66.2,66.21,66.19,66.2,29586.0,52.3033,52.3112,52.2954,52.3033,29586.0
2017-07-17 14:00:00,66.2,66.21,66.19,66.2,14100.0,52.3033,52.3112,52.2954,52.3033,14100.0
2017-07-17 14:05:00,66.2,66.21,66.18,66.18,40696.0,52.3033,52.3112,52.2875,52.2875,40696.0
2017-07-17 14:10:00,66.19,66.19,66.16,66.17,40184.0,52.2954,52.2954,52.2717,52.2796,40184.0
2017-07-17 14:15:00,66.17,66.17,66.16,66.17,29549.0,52.2796,52.2796,52.2717,52.2796,29549.0
2017-07-17 14:20:00,66.17,66.18,66.16,66.17,161585.0,52.2796,52.2875,52.2717,52.2796,161585.0
2017-07-17 14:25:00,66.17,66.18,66.16,66.17,33313.0,52.2796,52.2875,52.2717,52.2796,33313.0
2017-07-17 14:30:00,66.18,66.18,66.16,66.17,29752.0,52.2875,52.2875,52.2717,52.2796,29752.0
2017-07-17 14:35:00,66.17,66.19,66.16,66.18,148434.0,52.2796,52.2954,52.2717,52.2875,148434.0
2017-07-17 14:40:00,66.18,66.18,66.16,66.17,134557.0,52.2875,52.2875,52.2717,52.2796,134557.0
2017-07-17 14:45:00,66.17,66.17,66.16,66.17,43362.0,52.2796,52.2796,52.2717,52.2796,43362.0
2017-07-17 14:50:00,66.17,66.17,66.15,66.17,92104.0,52.2796,52.2796,52.2638,52.2796,92104.0
2017-07-17 14:55:00,66.17,66.17,66.16,66.16,37277.0,52.2796,52.2796,52.2717,52.2717,37277.0
2017-07-17 15:00:00,66.16,66.17,66.15,66.17,54376.0,52.2717,52.2796,52.2638,52.2796,54376.0
2017-07-17 15:05:00,66.17,66.17,66.14,66.15,96782.0,52.2796,52.2796,52.2559,52.2638,96782.0
2017-07-17 15:10:00,66.14,66.15,66.14,66.14,16609.0,52.2559,52.2638,52.2559,52.2559,16609.0
2017-07-17 15:15:00,66.14,66.16,66.14,66.14,83667.0,52.2559,52.2717,52.2559,52.2559,83667.0
2017-07-17 15:20:00,66.14,66.15,66.13,66.14,54264.0,52.2559,52.2638,52.248,52.2559,54264.0
2017-07-17 15:25:00,66.14,66.14,66.12,66.14,52353.0,52.2559,52.2559,52.2401,52.2559,52353.0
2017-07-17 15:30:00,66.14,66.17,66.13,66.17,80190.0,52.2559,52.2796,52.248,52.2796,80190.0
2017-07-17 15:35:00,66.16,66.17,66.16,66.16,22613.0,52.2717,52.2796,52.2717,52.2717,22613.0
2017-07-17 15:40:00,66.16,66.17,66.16,66.17,76590.0,52.2717,52.2796,52.2717,52.2796,76590.0
2017-07-17 15:45:00,66.17,66.17,66.16,66.16,83245.0,52.2796,52.2796,52.2717,52.2717,83245.0
2017-07-17 15:50:00,66.16,66.17,66.15,66.17,220444.0,52.2717,52.2796,52.2638,52.2796,220444.0
2017-07-17 15:55:00,66.17,66.18,66.15,66.18,1104046.0,52.2796,52.2875,52.2638,52.2875,1104046.0
2017-07-18 09:30:00,66.13,66.15,66.09,66.09,391297.0,52.248,52.2638,52.2163,52.2163,391297.0
2017-07-18 09:35:00,66.08,66.12,66.08,66.12,131925.0,52.2084,52.2401,52.2084,52.2401,131925.0
2017-07-18 09:40:00,66.11,66.15,66.11,66.14,48790.0,52.2322,52.2638,52.2322,52.2559,48790.0
2017-07-18 09:45:00,66.14,66.2,66.13,66.19,420064.0,52.2559,52.3033,52.248,52.2954,420064.0
2017-07-18 09:50:00,66.18,66.2,66.16,66.19,120753.0,52.2875,52.3033,52.2717,52.2954,120753.0
2017-07-18 09:55:00,66.19,66.19,66.16,66.19,130504.0,52.2954,52.2954,52.2717,52.2954,130504.0
2017-07-18 10:00:00,66.18,66.19,66.15,66.16,331949.0,52.2875,52.2954,52.2638,52.2717,331949.0
2017-07-18 10:05:00,66.16,66.17,66.13,66.16,152033.0,52.2717,52.2796,52.248,52.2717,152033.0
2017-07-18 10:10:00,66.16,66.21,66.15,66.2,159754.0,52.2717,52.3112,52.2638,52.3033,159754.0
2017-07-18 10:15:00,66.19,66.22,66.18,66.19,68429.0,52.2954,52.3191,52.2875,52.2954,68429.0
2017-07-18 10:20:00,66.19,66.22,66.19,66.21,106176.0,52.2954,52.3191,52.2954,52.3112,106176.0
2017-07-18 10:25:00,66.21,66.23,66.19,66.19,242974.0,52.3112,52.327,52.2954,52.2954,242974.0
2017-07-18 10:30:00,66.19,66.2,66.16,66.16,160370.0,52.2954,52.3033,52.2717,52.2717,160370.0
2017-07-18 10:35:00,66.16,66.18,66.15,66.17,181900.0,52.2717,52.2875,52.2638,52.2796,181900.0
2017-07-18 10:40:00,66.16,66.17,66.1,66.11,350914.0,52.2717,52.2796,52.2243,52.2322,350914.0
2017-07-18 10:45:00,66.1,66.13,66.09,66.09,80287.0,52.2243,52.248,52.2163,52.2163,80287.0
2017-07-18 10:50:00,66.09,66.13,66.09,66.13,149825.0,52.2163,52.248,52.2163,52.248,149825.0
2017-07-18 10:55:00,66.13,66.18,66.12,66.18,101729.0,52.248,52.2875,52.2401,52.2875,101729.0
2017-07-18 11:00:00,66.18,66.19,66.16,66.18,65936.0,52.2875,52.2954,52.2717,52.2875,65936.0
2017-07-18 11:05:00,66.18,66.18,66.14,66.14,103691.0,52.2875,52.2875,52.2559,52.2559,103691.0
2017-07-18 11:10:00,66.14,66.15,66.12,66.14,61596.0,52.2559,52.2638,52.2401,52.2559,61596.0
2017-07-18 11:15:00,66.14,66.16,66.12,66.13,54498.0,52.2559,52.2717,52.2401,52.248,54498.0
2017-07-18 11:20:00,66.13,66.17,66.13,66.16,151182.0,52.248,52.2796,52.248,52.2717,151182.0
2017-07-18 11:25:00,66.16,66.2,66.14,66.17,192070.0,52.2717,52.3033,52.2559,52.2796,192070.0
2017-07-18 11:30:00,66.17,66.21,66.17,66.17,140551.0,52.2796,52.3112,52.2796,52.2796,140551.0
2017-07-18 11:35:00,66.17,66.18,66.15,66.17,161512.0,52.2796,52.2875,52.2638,52.2796,161512.0
2017-07-18 11:40:00,66.17,66.2,66.17,66.19,78298.0,52.2796,52.3033,52.2796,52.2954,78298.0
2017-07-18 11:45:00,66.18,66.19,66.18,66.19,80800.0,52.2875,52.2954,52.2875,52.2954,80800.0
2017-07-18 11:50:00,66.19,66.21,66.18,66.2,186090.0,52.2954,52.3112,52.2875,52.3033,186090.0
2017-07-18 11:55:00,66.2,66.21,66.19,66.21,86880.0,52.3033,52.3112,52.2954,52.3112,86880.0
2017-07-18 12:00:00,66.21,66.22,66.2,66.2,37704.0,52.3112,52.3191,52.3033,52.3033,37704.0
2017-07-18 12:05:00,66.21,66.23,66.2,66.22,40582.0,52.3112,52.327,52.3033,52.3191,40582.0
2017-07-18 12:10:00,66.22,66.22,66.19,66.2,79887.0,52.3191,52.3191,52.2954,52.3033,79887.0
2017-07-18 12:15:00,66.2,66.22,66.2,66.22,37745.0,52.3033,52.3191,52.3033,52.3191,37745.0
2017-07-18 12:20:00,66.22,66.22,66.2,66.21,52515.0,52.3191,52.3191,52.3033,52.3112,52515.0
2017-07-18 12:25:00,66.21,66.22,66.18,66.18,27759.0,52.3112,52.3191,52.2875,52.2875,27759.0
2017-07-18 12:30:00,66.18,66.19,66.16,66.17,35207.0,52.2875,52.2954,52.2717,52.2796,35207.0
2017-07-18 12:35:00,66.16,66.17,66.16,66.16,34779.0,52.2717,52.2796,52.2717,52.2717,34779.0
2017-07-18 12:40:00,66.17,66.17,66.14,66.14,46589.0,52.2796,52.2796,52.2559,52.2559,46589.0
2017-07-18 12:45:00,66.15,66.15,66.13,66.14,76951.0,52.2638,52.2638,52.248,52.2559,76951.0
2017-07-18 12:50:00,66.13,66.15,66.12,66.13,205064.0,52.248,52.2638,52.2401,52.248,205064.0
2017-07-18 12:55:00,66.14,66.15,66.13,66.13,26641.0,52.2559,52.2638,52.248,52.248,26641.0
2017-07-18 13:00:00,66.13,66.14,66.11,66.13,76658.0,52.248,52.2559,52.2322,52.248,76658.0
2017-07-18 13:05:00,66.13,66.13,66.1,66.13,72147.0,52.248,52.248,52.2243,52.248,72147.0
2017-07-18 13:10:00,66.13,66.15,66.12,66.14,37280.0,52.248,52.2638,52.2401,52.2559,37280.0
2017-07-18 13:15:00,66.14,66.15,66.13,66.14,53672.0,52.2559,52.2638,52.248,52.2559,53672.0
2017-07-18 13:20:00,66.14,66.15,66.13,66.14,39778.0,52.2559,52.2638,52.248,52.2559,39778.0
2017-07-18 13:25:00,66.13,66.14,66.12,66.13,173443.0,52.248,52.2559,52.2401,52.248,173443.0
2017-07-18 13:30:00,66.12,66.13,66.12,66.12,25613.0,52.2401,52.248,52.2401,52.2401,25613.0
2017-07-18 13:35:00,66.13,66.14,66.12,66.13,74009.0,52.248,52.2559,52.2401,52.248,74009.0
2017-07-18 13:40:00,66.14,66.15,66.13,66.15,35404.0,52.2559,52.2638,52.248,52.2638,35404.0
2017-07-18 13:45:00,66.15,66.17,66.14,66.16,115613.0,52.2638,52.2796,52.2559,52.2717,115613.0
2017-07-18 13:50:00,66.17,66.18,66.15,66.16,78647.0,52.2796,52.2875,52.2638,52.2717,78647.0
2017-07-18 13:55:00,66.16,66.18,66.15,66.17,42249.0,52.2717,52.2875,52.2638,52.2796,42249.0
2017-07-18 14:00:00,66.17,66.18,66.17,66.18,16325.0,52.2796,52.2875,52.2796,52.2875,16325.0
2017-07-18 14:05:00,66.18,66.19,66.17,66.17,84556.0,52.2875,52.2954,52.2796,52.2796,84556.0
2017-07-18 14:10:00,66.17,66.19,66.17,66.18,22521.0,52.2796,52.2954,52.2796,52.2875,22521.0
2017-07-18 14:15:00,66.18,66.19,66.18,66.18,46890.0,52.2875,52.2954,52.2875,52.2875,46890.0
2017-07-18 14:20:00,66.17,66.19,66.16,66.19,85437.0,52.2796,52.2954,52.2717,52.2954,85437.0
2017-07-18 14:25:00,66.19,66.19,66.17,66.18,41383.0,52.2954,52.2954,52.2796,52.2875,41383.0
2017-07-18 14:30:00,66.18,66.18,66.17,66.18,34090.0,52.2875,52.2875,52.2796,52.2875,34090.0
2017-07-18 14:35:00,66.18,66.19,66.17,66.18,53000.0,52.2875,52.2954,52.2796,52.2875,53000.0
2017-07-18 14:40:00,66.17,66.18,66.17,66.17,21802.0,52.2796,52.2875,52.2796,52.2796,21802.0
2017-07-18 14:45:00,66.18,66.18,66.16,66.17,97058.0,52.2875,52.2875,52.2717,52.2796,97058.0
2017-07-18 14:50:00,66.18,66.18,66.16,66.17,34010.0,52.2875,52.2875,52.2717,52.2796,34010.0
2017-07-18 14:55:00,66.17,66.19,66.16,66.19,72152.0,52.2796,52.2954,52.2717,52.2954,72152.0
2017-07-18 15:00:00,66.2,66.2,66.19,66.2,30110.0,52.3033,52.3033,52.2954,52.3033,30110.0
2017-07-18 15:05:00,66.2,66.2,66.18,66.19,40003.0,52.3033,52.3033,52.2875,52.2954,40003.0
2017-07-18 15:10:00,66.19,66.19,66.18,66.18,39427.0,52.2954,52.2954,52.2875,52.2875,39427.0
2017-07-18 15:15:00,66.18,66.19,66.18,66.19,24095.0,52.2875,52.2954,52.2875,52.2954,24095.0
2017-07-18 15:20:00,66.19,66.19,66.18,66.19,32136.0,52.2954,52.2954,52.2875,52.2954,32136.0
2017-07-18 15:25:00,66.19,66.21,66.18,66.21,25675.0,52.2954,52.3112,52.2875,52.3112,25675.0
2017-07-18 15:30:00,66.2,66.21,66.18,66.19,28873.0,52.3033,52.3112,52.2875,52.2954,28873.0
2017-07-18 15:35:00,66.19,66.2,66.18,66.2,67774.0,52.2954,52.3033,52.2875,52.3033,67774.0
2017-07-18 15:40:00,66.2,66.2,66.19,66.2,96311.0,52.3033,52.3033,52.2954,52.3033,96311.0
2017-07-18 15:45:00,66.2,66.2,66.17,66.19,282510.0,52.3033,52.3033,52.2796,52.2954,282510.0
2017-07-18 15:50:00,66.19,66.22,66.18,66.22,830250.0,52.2954,52.3191,52.2875,52.3191,830250.0
2017-07-18 15:55:00,66.22,66.25,66.21,66.24,827678.0,52.3191,52.3428,52.3112,52.3349,827678.0
2017-07-19 09:30:00,66.36,66.38,66.35,66.38,224408.0,52.4297,52.4455,52.4218,52.4455,224408.0
2017-07-19 09:35:00,66.37,66.44,66.37,66.41,169805.0,52.4376,52.4929,52.4376,52.4692,169805.0
2017-07-19 09:40:00,66.41,66.42,66.4,66.41,170240.0,52.4692,52.4771,52.4613,52.4692,170240.0
2017-07-19 09:45:00,66.41,66.42,66.4,66.4,68725.0,52.4692,52.4771,52.4613,52.4613,68725.0
2017-07-19 09:50:00,66.4,66.41,66.38,66.39,85859.0,52.4613,52.4692,52.4455,52.4534,85859.0
2017-07-19 09:55:00,66.4,66.45,66.38,66.44,94647.0,52.4613,52.5008,52.4455,52.4929,94647.0
2017-07-19 10:00:00,66.44,66.48,66.43,66.46,191156.0,52.4929,52.5245,52.485,52.5087,191156.0
2017-07-19 10:05:00,66.46,66.46,66.43,66.43,150087.0,52.5087,52.5087,52.485,52.485,150087.0
2017-07-19 10:10:00,66.43,66.43,66.39,66.41,110354.0,52.485,52.485,52.4534,52.4692,110354.0
2017-07-19 10:15:00,66.41,66.42,66.39,66.4,57398.0,52.4692,52.4771,52.4534,52.4613,57398.0
2017-07-19 10:20:00,66.39,66.4,66.38,66.39,57790.0,52.4534,52.4613,52.4455,52.4534,57790.0
2017-07-19 10:25:00,66.4,66.43,66.39,66.41,57425.0,52.4613,52.485,52.4534,52.4692,57425.0
2017-07-19 10:30:00,66.42,66.45,66.4,66.42,95280.0,52.4771,52.5008,52.4613,52.4771,95280.0
2017-07-19 10:35:00,66.42,66.44,66.37,66.38,151357.0,52.4771,52.4929,52.4376,52.4455,151357.0
2017-07-19 10:40:00,66.39,66.39,66.37,66.38,114908.0,52.4534,52.4534,52.4376,52.4455,114908.0
2017-07-19 10:45:00,66.38,66.4,66.37,66.4,73665.0,52.4455,52.4613,52.4376,52.4613,73665.0
2017-07-19 10:50:00,66.4,66.4,66.38,66.39,59835.0,52.4613,52.4613,52.4455,52.4534,59835.0
2017-07-19 10:55:00,66.38,66.42,66.38,66.42,155945.0,52.4455,52.4771,52.4455,52.4771,155945.0
2017-07-19 11:00:00,66.42,66.45,66.41,66.44,57724.0,52.4771,52.5008,52.4692,52.4929,57724.0
2017-07-19 11:05:00,66.44,66.44,66.42,66.44,66694.0,52.4929,52.4929,52.4771,52.4929,66694.0
2017-07-19 11:10:00,66.44,66.48,66.43,66.47,84170.0,52.4929,52.5245,52.485,52.5166,84170.0
2017-07-19 11:15:00,66.48,66.48,66.46,66.47,98327.0,52.5245,52.5245,52.5087,52.5166,98327.0
2017-07-19 11:20:00,66.47,66.47,66.43,66.44,97679.0,52.5166,52.5166,52.485,52.4929,97679.0
2017-07-19 11:25:00,66.44,66.45,66.39,66.4,185628.0,52.4929,52.5008,52.4534,52.4613,185628.0
2017-07-19 11:30:00,66.4,66.46,66.39,66.46,188170.0,52.4613,52.5087,52.4534,52.5087,188170.0
2017-07-19 11:35:00,66.45,66.47,66.45,66.46,123757.0,52.5008,52.5166,52.5008,52.5087,123757.0
2017-07-19 11:40:00,66.45,66.46,66.44,66.44,34899.0,52.5008,52.5087,52.4929,52.4929,34899.0
2017-07-19 11:45:00,66.44,66.45,66.42,66.43,44972.0,52.4929,52.5008,52.4771,52.485,44972.0
2017-07-19 11:50:00,66.42,66.44,66.42,66.43,37146.0,52.4771,52.4929,52.4771,52.485,37146.0
2017-07-19 11:55:00,66.43,66.45,66.43,66.44,31008.0,52.485,52.5008,52.485,52.4929,31008.0
2017-07-19 12:00:00,66.45,66.46,66.44,66.46,29368.0,52.5008,52.5087,52.4929,52.5087,29368.0
2017-07-19 12:05:00,66.45,66.47,66.45,66.45,40808.0,52.5008,52.5166,52.5008,52.5008,40808.0
2017-07-19 12:10:00,66.46,66.46,66.44,66.45,34601.0,52.5087,52.5087,52.4929,52.5008,34601.0
2017-07-19 12:15:00,66.46,66.47,66.46,66.47,43173.0,52.5087,52.5166,52.5087,52.5166,43173.0
2017-07-19 12:20:00,66.47,66.48,66.46,66.48,31650.0,52.5166,52.5245,52.5087,52.5245,31650.0
2017-07-19 12:25:00,66.48,66.48,66.46,66.47,38627.0,52.5245,52.5245,52.5087,52.5166,38627.0
2017-07-19 12:30:00,66.47,66.47,66.45,66.45,39178.0,52.5166,52.5166,52.5008,52.5008,39178.0
2017-07-19 12:35:00,66.46,66.47,66.45,66.47,37668.0,52.5087,52.5166,52.5008,52.5166,37668.0
2017-07-19 12:40:00,66.46,66.47,66.46,66.46,23768.0,52.5087,52.5166,52.5087,52.5087,23768.0
2017-07-19 12:45:00,66.47,66.47,66.45,66.47,35643.0,52.5166,52.5166,52.5008,52.5166,35643.0
2017-07-19 12:50:00,66.46,66.47,66.46,66.47,12878.0,52.5087,52.5166,52.5087,52.5166,12878.0
2017-07-19 12:55:00,66.47,66.47,66.46,66.47,15070.0,52.5166,52.5166,52.5087,52.5166,15070.0
2017-07-19 13:00:00,66.46,66.48,66.46,66.47,43721.0,52.5087,52.5245,52.5087,52.5166,43721.0
2017-07-19 13:05:00,66.48,66.48,66.47,66.47,5110.0,52.5245,52.5245,52.5166,52.5166,5110.0
2017-07-19 13:10:00,66.47,66.49,66.47,66.49,48054.0,52.5166,52.5324,52.5166,52.5324,48054.0
2017-07-19 13:15:00,66.49,66.52,66.49,66.51,61249.0,52.5324,52.5561,52.5324,52.5482,61249.0
2017-07-19 13:20:00,66.51,66.53,66.5,66.52,270246.0,52.5482,52.564,52.5403,52.5561,270246.0
2017-07-19 13:25:00,66.53,66.53,66.51,66.52,269038.0,52.564,52.564,52.5482,52.5561,269038.0
2017-07-19 13:30:00,66.52,66.52,66.51,66.51,14473.0,52.5561,52.5561,52.5482,52.5482,14473.0
2017-07-19 13:35:00,66.51,66.52,66.5,66.51,18147.0,52.5482,52.5561,52.5403,52.5482,18147.0
2017-07-19 13:40:00,66.51,66.51,66.5,66.51,46582.0,52.5482,52.5482,52.5403,52.5482,46582.0
2017-07-19 13:45:00,66.5,66.53,66.5,66.53,55639.0,52.5403,52.564,52.5403,52.564,55639.0
2017-07-19 13:50:00,66.53,66.54,66.52,66.53,27751.0,52.564,52.5719,52.5561,52.564,27751.0
2017-07-19 13:55:00,66.54,66.54,66.5,66.51,127389.0,52.5719,52.5719,52.5403,52.5482,127389.0
2017-07-19 14:00:00,66.5,66.51,66.48,66.49,49050.0,52.5403,52.5482,52.5245,52.5324,49050.0
2017-07-19 14:05:00,66.49,66.51,66.48,66.49,68963.0,52.5324,52.5482,52.5245,52.5324,68963.0
2017-07-19 14:10:00,66.5,66.51,66.49,66.51,16381.0,52.5403,52.5482,52.5324,52.5482,16381.0
2017-07-19 14:15:00,66.51,66.51,66.5,66.51,42282.0,52.5482,52.5482,52.5403,52.5482,42282.0
2017-07-19 14:20:00,66.5,66.52,66.49,66.52,52993.0,52.5403,52.5561,52.5324,52.5561,52993.0
2017-07-19 14:25:00,66.51,66.53,66.51,66.52,88786.0,52.5482,52.564,52.5482,52.5561,88786.0
2017-07-19 14:30:00,66.53,66.53,66.51,66.52,199083.0,52.564,52.564,52.5482,52.5561,199083.0
2017-07-19 14:35:00,66.52,66.52,66.51,66.52,76304.0,52.5561,52.5561,52.5482,52.5561,76304.0
2017-07-19 14:40:00,66.51,66.52,66.51,66.51,93436.0,52.5482,52.5561,52.5482,52.5482,93436.0
2017-07-19 14:45:00,66.51,66.52,66.5,66.5,46458.0,52.5482,52.5561,52.5403,52.5403,46458.0
2017-07-19 14:50:00,66.51,66.51,66.5,66.51,55953.0,52.5482,52.5482,52.5403,52.5482,55953.0
2017-07-19 14:55:00,66.51,66.52,66.5,66.51,76570.0,52.5482,52.5561,52.5403,52.5482,76570.0
2017-07-19 15:00:00,66.51,66.51,66.49,66.51,138557.0,52.5482,52.5482,52.5324,52.5482,138557.0
2017-07-19 15:05:00,66.51,66.52,66.5,66.51,39683.0,52.5482,52.5561,52.5403,52.5482,39683.0
2017-07-19 15:10:00,66.5,66.51,66.5,66.5,31260.0,52.5403,52.5482,52.5403,52.5403,31260.0
2017-07-19 15:15:00,66.5,66.52,66.5,66.52,38304.0,52.5403,52.5561,52.5403,52.5561,38304.0
2017-07-19 15:20:00,66.51,66.53,66.51,66.52,44904.0,52.5482,52.564,52.5482,52.5561,44904.0
2017-07-19 15:25:00,66.52,66.53,66.52,66.53,65596.0,52.5561,52.564,52.5561,52.564,65596.0
2017-07-19 15:30:00,66.53,66.54,66.52,66.52,65691.0,52.564,52.5719,52.5561,52.5561,65691.0
2017-07-19 15:35:00,66.52,66.53,66.51,66.51,57667.0,52.5561,52.564,52.5482,52.5482,57667.0
2017-07-19 15:40:00,66.51,66.52,66.51,66.52,1311834.0,52.5482,52.5561,52.5482,52.5561,1311834.0
2017-07-19 15:45:00,66.51,66.52,66.5,66.5,112202.0,52.5482,52.5561,52.5403,52.5403,112202.0
2017-07-19 15:50:00,66.51,66.52,66.49,66.51,643995.0,52.5482,52.5561,52.5324,52.5482,643995.0
2017-07-19 15:55:00,66.51,66.53,66.48,66.53,1439540.0,52.5482,52.564,52.5245,52.564,1439540.0
2017-07-20 09:30:00,66.72,66.75,66.69,66.69,325705.0,52.7141,52.7378,52.6904,52.6904,325705.0
2017-07-20 09:35:00,66.68,66.71,66.67,66.68,232353.0,52.6825,52.7062,52.6746,52.6825,232353.0
2017-07-20 09:40:00,66.68,66.69,66.66,66.69,70638.0,52.6825,52.6904,52.6667,52.6904,70638.0
2017-07-20 09:45:00,66.68,66.69,66.65,66.66,130549.0,52.6825,52.6904,52.6588,52.6667,130549.0
2017-07-20 09:50:00,66.67,66.7,66.66,66.7,89675.0,52.6746,52.6983,52.6667,52.6983,89675.0
2017-07-20 09:55:00,66.7,66.71,66.69,66.7,46729.0,52.6983,52.7062,52.6904,52.6983,46729.0
2017-07-20 10:00:00,66.7,66.73,66.69,66.71,24125.0,52.6983,52.722,52.6904,52.7062,24125.0
2017-07-20 10:05:00,66.72,66.74,66.7,66.72,102058.0,52.7141,52.7299,52.6983,52.7141,102058.0
2017-07-20 10:10:00,66.72,66.74,66.7,66.71,66204.0,52.7141,52.7299,52.6983,52.7062,66204.0
2017-07-20 10:15:00,66.7,66.72,66.67,66.72,117156.0,52.6983,52.7141,52.6746,52.7141,117156.0
2017-07-20 10:20:00,66.72,66.74,66.68,66.69,119127.0,52.7141,52.7299,52.6825,52.6904,119127.0
2017-07-20 10:25:00,66.68,66.68,66.63,66.65,221973.0,52.6825,52.6825,52.643,52.6588,221973.0
2017-07-20 10:30:00,66.65,66.72,66.63,66.65,491431.0,52.6588,52.7141,52.643,52.6588,491431.0
2017-07-20 10:35:00,66.64,66.67,66.61,66.62,210337.0,52.6509,52.6746,52.6272,52.6351,210337.0
2017-07-20 10:40:00,66.62,66.72,66.6,66.72,186535.0,52.6351,52.7141,52.6193,52.7141,186535.0
2017-07-20 10:45:00,66.72,66.76,66.7,66.72,229197.0,52.7141,52.7457,52.6983,52.7141,229197.0
2017-07-20 10:50:00,66.73,66.74,66.71,66.71,122642.0,52.722,52.7299,52.7062,52.7062,122642.0
2017-07-20 10:55:00,66.72,66.75,66.69,66.75,135913.0,52.7141,52.7378,52.6904,52.7378,135913.0
2017-07-20 11:00:00,66.75,66.76,66.71,66.74,198985.0,52.7378,52.7457,52.7062,52.7299,198985.0
2017-07-20 11:05:00,66.75,66.77,66.73,66.73,86879.0,52.7378,52.7536,52.722,52.722,86879.0
2017-07-20 11:10:00,66.73,66.76,66.71,66.76,83227.0,52.722,52.7457,52.7062,52.7457,83227.0
2017-07-20 11:15:00,66.76,66.78,66.74,66.76,85141.0,52.7457,52.7615,52.7299,52.7457,85141.0
2017-07-20 11:20:00,66.76,66.8,66.75,66.75,369990.0,52.7457,52.7773,52.7378,52.7378,369990.0
2017-07-20 11:25:00,66.75,66.83,66.75,66.81,286931.0,52.7378,52.801,52.7378,52.7852,286931.0
2017-07-20 11:30:00,66.81,66.84,66.79,66.84,255201.0,52.7852,52.8089,52.7694,52.8089,255201.0
2017-07-20 11:35:00,66.83,66.84,66.76,66.79,165721.0,52.801,52.8089,52.7457,52.7694,165721.0
2017-07-20 11:40:00,66.78,66.79,66.75,66.77,54467.0,52.7615,52.7694,52.7378,52.7536,54467.0
2017-07-20 11:45:00,66.77,66.79,66.76,66.78,116552.0,52.7536,52.7694,52.7457,52.7615,116552.0
2017-07-20 11:50:00,66.77,66.78,66.75,66.75,115913.0,52.7536,52.7615,52.7378,52.7378,115913.0
2017-07-20 11:55:00,66.75,66.75,66.73,66.74,97494.0,52.7378,52.7378,52.722,52.7299,97494.0
2017-07-20 12:00:00,66.73,66.75,66.72,66.75,45026.0,52.722,52.7378,52.7141,52.7378,45026.0
2017-07-20 12:05:00,66.74,66.78,66.74,66.78,48548.0,52.7299,52.7615,52.7299,52.7615,48548.0
2017-07-20 12:10:00,66.77,66.79,66.76,66.78,44117.0,52.7536,52.7694,52.7457,52.7615,44117.0
2017-07-20 12:15:00,66.78,66.79,66.77,66.78,69709.0,52.7615,52.7694,52.7536,52.7615,69709.0
2017-07-20 12:20:00,66.78,66.81,66.78,66.8,45417.0,52.7615,52.7852,52.7615,52.7773,45417.0
2017-07-20 12:25:00,66.8,66.83,66.8,66.82,66751.0,52.7773,52.801,52.7773,52.7931,66751.0
2017-07-20 12:30:00,66.81,66.82,66.8,66.81,41138.0,52.7852,52.7931,52.7773,52.7852,41138.0
2017-07-20 12:35:00,66.81,66.82,66.79,66.8,233132.0,52.7852,52.7931,52.7694,52.7773,233132.0
2017-07-20 12:40:00,66.8,66.82,66.79,66.81,33623.0,52.7773,52.7931,52.7694,52.7852,33623.0
2017-07-20 12:45:00,66.82,66.84,66.81,66.82,66218.0,52.7931,52.8089,52.7852,52.7931,66218.0
2017-07-20 12:50:00,66.82,66.84,66.81,66.83,20444.0,52.7931,52.8089,52.7852,52.801,20444.0
2017-07-20 12:55:00,66.84,66.84,66.82,66.84,17015.0,52.8089,52.8089,52.7931,52.8089,17015.0
2017-07-20 13:00:00,66.84,66.85,66.79,66.81,70496.0,52.8089,52.8168,52.7694,52.7852,70496.0
2017-07-20 13:05:00,66.81,66.83,66.79,66.81,225962.0,52.7852,52.801,52.7694,52.7852,225962.0
2017-07-20 13:10:00,66.81,66.82,66.79,66.79,14575.0,52.7852,52.7931,52.7694,52.7694,14575.0
2017-07-20 13:15:00,66.79,66.81,66.79,66.8,23752.0,52.7694,52.7852,52.7694,52.7773,23752.0
2017-07-20 13:20:00,66.8,66.83,66.8,66.83,42228.0,52.7773,52.801,52.7773,52.801,42228.0
2017-07-20 13:25:00,66.83,66.84,66.82,66.84,55259.0,52.801,52.8089,52.7931,52.8089,55259.0
2017-07-20 13:30:00,66.83,66.85,66.83,66.84,83666.0,52.801,52.8168,52.801,52.8089,83666.0
2017-07-20 13:35:00,66.84,66.85,66.83,66.84,110467.0,52.8089,52.8168,52.801,52.8089,110467.0
2017-07-20 13:40:00,66.84,66.85,66.82,66.83,125783.0,52.8089,52.8168,52.7931,52.801,125783.0
2017-07-20 13:45:00,66.83,66.83,66.81,66.81,123617.0,52.801,52.801,52.7852,52.7852,123617.0
2017-07-20 13:50:00,66.81,66.82,66.81,66.81,30144.0,52.7852,52.7931,52.7852,52.7852,30144.0
2017-07-20 13:55:00,66.81,66.82,66.81,66.82,70259.0,52.7852,52.7931,52.7852,52.7931,70259.0
2017-07-20 14:00:00,66.82,66.82,66.81,66.81,38563.0,52.7931,52.7931,52.7852,52.7852,38563.0
2017-07-20 14:05:00,66.81,66.83,66.81,66.81,19314.0,52.7852,52.801,52.7852,52.7852,19314.0
2017-07-20 14:10:00,66.82,66.83,66.81,66.81,44107.0,52.7931,52.801,52.7852,52.7852,44107.0
2017-07-20 14:15:00,66.81,66.82,66.81,66.81,54508.0,52.7852,52.7931,52.7852,52.7852,54508.0
2017-07-20 14:20:00,66.81,66.82,66.8,66.81,42658.0,52.7852,52.7931,52.7773,52.7852,42658.0
2017-07-20 14:25:00,66.81,66.82,66.8,66.81,129311.0,52.7852,52.7931,52.7773,52.7852,129311.0
2017-07-20 14:30:00,66.81,66.82,66.79,66.8,74788.0,52.7852,52.7931,52.7694,52.7773,74788.0
2017-07-20 14:35:00,66.8,66.8,66.75,66.76,101008.0,52.7773,52.7773,52.7378,52.7457,101008.0
2017-07-20 14:40:00,66.76,66.77,66.75,66.76,47487.0,52.7457,52.7536,52.7378,52.7457,47487.0
2017-07-20 14:45:00,66.77,66.78,66.75,66.78,36387.0,52.7536,52.7615,52.7378,52.7615,36387.0
2017-07-20 14:50:00,66.78,66.8,66.77,66.8,40133.0,52.7615,52.7773,52.7536,52.7773,40133.0
2017-07-20 14:55:00,66.79,66.81,66.78,66.8,15449.0,52.7694,52.7852,52.7615,52.7773,15449.0
2017-07-20 15:00:00,66.8,66.81,66.79,66.8,60862.0,52.7773,52.7852,52.7694,52.7773,60862.0
2017-07-20 15:05:00,66.8,66.81,66.79,66.81,28049.0,52.7773,52.7852,52.7694,52.7852,28049.0
2017-07-20 15:10:00,66.81,66.82,66.8,66.82,66710.0,52.7852,52.7931,52.7773,52.7931,66710.0
2017-07-20 15:15:00,66.82,66.82,66.8,66.8,62188.0,52.7931,52.7931,52.7773,52.7773,62188.0
2017-07-20 15:20:00,66.8,66.81,66.79,66.81,42106.0,52.7773,52.7852,52.7694,52.7852,42106.0
2017-07-20 15:25:00,66.8,66.81,66.8,66.81,28835.0,52.7773,52.7852,52.7773,52.7852,28835.0
2017-07-20 15:30:00,66.8,66.81,66.78,66.79,176482.0,52.7773,52.7852,52.7615,52.7694,176482.0
2017-07-20 15:35:00,66.79,66.79,66.77,66.77,61950.0,52.7694,52.7694,52.7536,52.7536,61950.0
2017-07-20 15:40:00,66.77,66.78,66.76,66.78,253700.0,52.7536,52.7615,52.7457,52.7615,253700.0
2017-07-20 15:45:00,66.78,66.78,66.76,66.78,172578.0,52.7615,52.7615,52.7457,52.7615,172578.0
2017-07-20 15:50:00,66.77,66.78,66.75,66.76,310080.0,52.7536,52.7615,52.7378,52.7457,310080.0
2017-07-20 15:55:00,66.76,66.81,66.75,66.81,1879778.0,52.7457,52.7852,52.7378,52.7852,1879778.0
2017-07-21 09:30:00,66.46,66.49,66.45,66.47,344300.0,52.5087,52.5324,52.5008,52.5166,344300.0
2017-07-21 09:35:00,66.47,66.47,66.41,66.42,280240.0,52.5166,52.5166,52.4692,52.4771,280240.0
2017-07-21 09:40:00,66.42,66.44,66.41,66.43,129809.0,52.4771,52.4929,52.4692,52.485,129809.0
2017-07-21 09:45:00,66.43,66.43,66.37,66.37,223559.0,52.485,52.485,52.4376,52.4376,223559.0
2017-07-21 09:50:00,66.37,66.37,66.31,66.35,216172.0,52.4376,52.4376,52.3902,52.4218,216172.0
2017-07-21 09:55:00,66.34,66.36,66.3,66.3,380415.0,52.4139,52.4297,52.3823,52.3823,380415.0
2017-07-21 10:00:00,66.3,66.31,66.25,66.28,330372.0,52.3823,52.3902,52.3428,52.3665,330372.0
2017-07-21 10:05:00,66.28,66.31,66.27,66.3,243961.0,52.3665,52.3902,52.3586,52.3823,243961.0
2017-07-21 10:10:00,66.3,66.36,66.3,66.34,250462.0,52.3823,52.4297,52.3823,52.4139,250462.0
2017-07-21 10:15:00,66.34,66.35,66.31,66.33,322297.0,52.4139,52.4218,52.3902,52.406,322297.0
2017-07-21 10:20:00,66.32,66.37,66.31,66.35,171970.0,52.3981,52.4376,52.3902,52.4218,171970.0
2017-07-21 10:25:00,66.35,66.35,66.3,66.31,454648.0,52.4218,52.4218,52.3823,52.3902,454648.0
2017-07-21 10:30:00,66.31,66.33,66.28,66.33,301331.0,52.3902,52.406,52.3665,52.406,301331.0
2017-07-21 10:35:00,66.32,66.33,66.28,66.31,197089.0,52.3981,52.406,52.3665,52.3902,197089.0
2017-07-21 10:40:00,66.31,66.31,66.27,66.3,236066.0,52.3902,52.3902,52.3586,52.3823,236066.0
2017-07-21 10:45:00,66.3,66.31,66.28,66.31,256699.0,52.3823,52.3902,52.3665,52.3902,256699.0
2017-07-21 10:50:00,66.31,66.32,66.29,66.3,122128.0,52.3902,52.3981,52.3744,52.3823,122128.0
2017-07-21 10:55:00,66.3,66.3,66.25,66.26,263256.0,52.3823,52.3823,52.3428,52.3507,263256.0
2017-07-21 11:00:00,66.26,66.27,66.24,66.26,272987.0,52.3507,52.3586,52.3349,52.3507,272987.0
2017-07-21 11:05:00,66.27,66.29,66.24,66.27,162298.0,52.3586,52.3744,52.3349,52.3586,162298.0
2017-07-21 11:10:00,66.28,66.32,66.27,66.31,257262.0,52.3665,52.3981,52.3586,52.3902,257262.0
2017-07-21 11:15:00,66.32,66.34,66.31,66.33,342501.0,52.3981,52.4139,52.3902,52.406,342501.0
2017-07-21 11:20:00,66.33,66.33,66.27,66.28,481670.0,52.406,52.406,52.3586,52.3665,481670.0
2017-07-21 11:25:00,66.28,66.33,66.27,66.32,569181.0,52.3665,52.406,52.3586,52.3981,569181.0
2017-07-21 11:30:00,66.32,66.35,66.28,66.32,386719.0,52.3981,52.4218,52.3665,52.3981,386719.0
2017-07-21 11:35:00,66.32,66.35,66.31,66.35,222635.0,52.3981,52.4218,52.3902,52.4218,222635.0
2017-07-21 11:40:00,66.34,66.36,66.33,66.33,259716.0,52.4139,52.4297,52.406,52.406,259716.0
2017-07-21 11:45:00,66.33,66.34,66.31,66.32,142516.0,52.406,52.4139,52.3902,52.3981,142516.0
2017-07-21 11:50:00,66.32,66.34,66.32,66.33,51826.0,52.3981,52.4139,52.3981,52.406,51826.0
2017-07-21 11:55:00,66.32,66.36,66.32,66.35,48885.0,52.3981,52.4297,52.3981,52.4218,48885.0
2017-07-21 12:00:00,66.36,66.36,66.35,66.36,26519.0,52.4297,52.4297,52.4218,52.4297,26519.0
2017-07-21 12:05:00,66.36,66.38,66.35,66.37,44093.0,52.4297,52.4455,52.4218,52.4376,44093.0
2017-07-21 12:10:00,66.37,66.38,66.36,66.38,75348.0,52.4376,52.4455,52.4297,52.4455,75348.0
2017-07-21 12:15:00,66.38,66.38,66.37,66.37,51835.0,52.4455,52.4455,52.4376,52.4376,51835.0
2017-07-21 12:20:00,66.37,66.39,66.36,66.38,87873.0,52.4376,52.4534,52.4297,52.4455,87873.0
2017-07-21 12:25:00,66.39,66.39,66.37,66.38,82672.0,52.4534,52.4534,52.4376,52.4455,82672.0
2017-07-21 12:30:00,66.38,66.38,66.37,66.37,130236.0,52.4455,52.4455,52.4376,52.4376,130236.0
2017-07-21 12:35:00,66.38,66.4,66.37,66.4,67716.0,52.4455,52.4613,52.4376,52.4613,67716.0
2017-07-21 12:40:00,66.39,66.42,66.39,66.42,59031.0,52.4534,52.4771,52.4534,52.4771,59031.0
2017-07-21 12:45:00,66.42,66.44,66.41,66.43,43011.0,52.4771,52.4929,52.4692,52.485,43011.0
2017-07-21 12:50:00,66.44,66.44,66.41,66.41,62613.0,52.4929,52.4929,52.4692,52.4692,62613.0
2017-07-21 12:55:00,66.42,66.42,66.39,66.42,114519.0,52.4771,52.4771,52.4534,52.4771,114519.0
2017-07-21 13:00:00,66.42,66.45,66.41,66.44,84587.0,52.4771,52.5008,52.4692,52.4929,84587.0
2017-07-21 13:05:00,66.44,66.47,66.44,66.46,44746.0,52.4929,52.5166,52.4929,52.5087,44746.0
2017-07-21 13:10:00,66.47,66.47,66.46,66.47,66481.0,52.5166,52.5166,52.5087,52.5166,66481.0
2017-07-21 13:15:00,66.47,66.49,66.46,66.48,80745.0,52.5166,52.5324,52.5087,52.5245,80745.0
2017-07-21 13:20:00,66.48,66.51,66.47,66.48,266024.0,52.5245,52.5482,52.5166,52.5245,266024.0
2017-07-21 13:25:00,66.48,66.5,66.47,66.48,45881.0,52.5245,52.5403,52.5166,52.5245,45881.0
2017-07-21 13:30:00,66.48,66.48,66.46,66.46,83033.0,52.5245,52.5245,52.5087,52.5087,83033.0
2017-07-21 13:35:00,66.46,66.48,66.45,66.47,129064.0,52.5087,52.5245,52.5008,52.5166,129064.0
2017-07-21 13:40:00,66.48,66.48,66.45,66.45,37487.0,52.5245,52.5245,52.5008,52.5008,37487.0
2017-07-21 13:45:00,66.45,66.46,66.43,66.43,54127.0,52.5008,52.5087,52.485,52.485,54127.0
2017-07-21 13:50:00,66.44,66.44,66.42,66.43,48766.0,52.4929,52.4929,52.4771,52.485,48766.0
2017-07-21 13:55:00,66.42,66.46,66.42,66.46,32992.0,52.4771,52.5087,52.4771,52.5087,32992.0
2017-07-21 14:00:00,66.46,66.46,66.43,66.43,69666.0,52.5087,52.5087,52.485,52.485,69666.0
2017-07-21 14:05:00,66.45,66.47,66.44,66.45,80466.0,52.5008,52.5166,52.4929,52.5008,80466.0
2017-07-21 14:10:00,66.45,66.46,66.44,66.44,99160.0,52.5008,52.5087,52.4929,52.4929,99160.0
2017-07-21 14:15:00,66.44,66.46,66.43,66.45,89152.0,52.4929,52.5087,52.485,52.5008,89152.0
2017-07-21 14:20:00,66.45,66.47,66.45,66.46,37241.0,52.5008,52.5166,52.5008,52.5087,37241.0
2017-07-21 14:25:00,66.46,66.48,66.46,66.46,55654.0,52.5087,52.5245,52.5087,52.5087,55654.0
2017-07-21 14:30:00,66.47,66.48,66.46,66.47,159788.0,52.5166,52.5245,52.5087,52.5166,159788.0
2017-07-21 14:35:00,66.47,66.48,66.47,66.48,134736.0,52.5166,52.5245,52.5166,52.5245,134736.0
2017-07-21 14:40:00,66.47,66.49,66.47,66.48,159378.0,52.5166,52.5324,52.5166,52.5245,159378.0
2017-07-21 14:45:00,66.49,66.49,66.48,66.48,65744.0,52.5324,52.5324,52.5245,52.5245,65744.0
2017-07-21 14:50:00,66.48,66.49,66.48,66.48,61858.0,52.5245,52.5324,52.5245,52.5245,61858.0
2017-07-21 14:55:00,66.48,66.49,66.48,66.48,81969.0,52.5245,52.5324,52.5245,52.5245,81969.0
2017-07-21 15:00:00,66.48,66.49,66.48,66.49,79714.0,52.5245,52.5324,52.5245,52.5324,79714.0
2017-07-21 15:05:00,66.48,66.49,66.47,66.48,153922.0,52.5245,52.5324,52.5166,52.5245,153922.0
2017-07-21 15:10:00,66.47,66.48,66.46,66.47,173116.0,52.5166,52.5245,52.5087,52.5166,173116.0
2017-07-21 15:15:00,66.47,66.47,66.46,66.47,17676.0,52.5166,52.5166,52.5087,52.5166,17676.0
2017-07-21 15:20:00,66.46,66.47,66.45,66.46,291709.0,52.5087,52.5166,52.5008,52.5087,291709.0
2017-07-21 15:25:00,66.46,66.46,66.44,66.45,82065.0,52.5087,52.5087,52.4929,52.5008,82065.0
2017-07-21 15:30:00,66.45,66.46,66.44,66.45,108694.0,52.5008,52.5087,52.4929,52.5008,108694.0
2017-07-21 15:35:00,66.45,66.47,66.45,66.47,85515.0,52.5008,52.5166,52.5008,52.5166,85515.0
2017-07-21 15:40:00,66.47,66.49,66.46,66.49,121508.0,52.5166,52.5324,52.5087,52.5324,121508.0
2017-07-21 15:45:00,66.49,66.51,66.49,66.51,116392.0,52.5324,52.5482,52.5324,52.5482,116392.0
2017-07-21 15:50:00,66.51,66.52,66.51,66.52,220864.0,52.5482,52.5561,52.5482,52.5561,220864.0
2017-07-21 15:55:00,66.52,66.55,66.51,66.55,3035457.0,52.5561,52.5798,52.5482,52.5798,3035457.0
2017-07-24 09:30:00,66.25,66.27,66.24,66.27,323444.0,52.3428,52.3586,52.3349,52.3586,323444.0
2017-07-24 09:35:00,66.27,66.27,66.19,66.2,439846.0,52.3586,52.3586,52.2954,52.3033,439846.0
2017-07-24 09:40:00,66.2,66.21,66.19,66.2,367777.0,52.3033,52.3112,52.2954,52.3033,367777.0
2017-07-24 09:45:00,66.2,66.24,66.18,66.23,764195.0,52.3033,52.3349,52.2875,52.327,764195.0
2017-07-24 09:50:00,66.23,66.27,66.23,66.27,251059.0,52.327,52.3586,52.327,52.3586,251059.0
2017-07-24 09:55:00,66.27,66.28,66.24,66.25,143148.0,52.3586,52.3665,52.3349,52.3428,143148.0
2017-07-24 10:00:00,66.25,66.27,66.23,66.25,471820.0,52.3428,52.3586,52.327,52.3428,471820.0
2017-07-24 10:05:00,66.25,66.28,66.23,66.23,240901.0,52.3428,52.3665,52.327,52.327,240901.0
2017-07-24 10:10:00,66.23,66.25,66.21,66.23,322083.0,52.327,52.3428,52.3112,52.327,322083.0
2017-07-24 10:15:00,66.22,66.25,66.21,66.22,98169.0,52.3191,52.3428,52.3112,52.3191,98169.0
2017-07-24 10:20:00,66.22,66.25,66.22,66.24,53075.0,52.3191,52.3428,52.3191,52.3349,53075.0
2017-07-24 10:25:00,66.23,66.24,66.18,66.18,59648.0,52.327,52.3349,52.2875,52.2875,59648.0
2017-07-24 10:30:00,66.19,66.19,66.16,66.18,162169.0,52.2954,52.2954,52.2717,52.2875,162169.0
2017-07-24 10:35:00,66.17,66.22,66.17,66.19,292305.0,52.2796,52.3191,52.2796,52.2954,292305.0
2017-07-24 10:40:00,66.19,66.22,66.19,66.2,56573.0,52.2954,52.3191,52.2954,52.3033,56573.0
2017-07-24 10:45:00,66.21,66.22,66.2,66.2,55478.0,52.3112,52.3191,52.3033,52.3033,55478.0
2017-07-24 10:50:00,66.2,66.22,66.18,66.19,66029.0,52.3033,52.3191,52.2875,52.2954,66029.0
2017-07-24 10:55:00,66.19,66.21,66.17,66.19,90777.0,52.2954,52.3112,52.2796,52.2954,90777.0
2017-07-24 11:00:00,66.19,66.2,66.16,66.17,88718.0,52.2954,52.3033,52.2717,52.2796,88718.0
2017-07-24 11:05:00,66.18,66.2,66.17,66.18,49026.0,52.2875,52.3033,52.2796,52.2875,49026.0
2017-07-24 11:10:00,66.18,66.19,66.13,66.15,131500.0,52.2875,52.2954,52.248,52.2638,131500.0
2017-07-24 11:15:00,66.15,66.16,66.14,66.14,164157.0,52.2638,52.2717,52.2559,52.2559,164157.0
2017-07-24 11:20:00,66.14,66.15,66.13,66.14,199142.0,52.2559,52.2638,52.248,52.2559,199142.0
2017-07-24 11:25:00,66.14,66.14,66.08,66.09,1513589.0,52.2559,52.2559,52.2084,52.2163,1513589.0
2017-07-24 11:30:00,66.08,66.16,66.08,66.15,486507.0,52.2084,52.2717,52.2084,52.2638,486507.0
2017-07-24 11:35:00,66.15,66.19,66.14,66.17,268207.0,52.2638,52.2954,52.2559,52.2796,268207.0
2017-07-24 11:40:00,66.17,66.18,66.16,66.17,127426.0,52.2796,52.2875,52.2717,52.2796,127426.0
2017-07-24 11:45:00,66.17,66.2,66.16,66.19,66124.0,52.2796,52.3033,52.2717,52.2954,66124.0
2017-07-24 11:50:00,66.18,66.19,66.18,66.19,28879.0,52.2875,52.2954,52.2875,52.2954,28879.0
2017-07-24 11:55:00,66.19,66.24,66.18,66.24,113836.0,52.2954,52.3349,52.2875,52.3349,113836.0
2017-07-24 12:00:00,66.23,66.24,66.21,66.22,52203.0,52.327,52.3349,52.3112,52.3191,52203.0
2017-07-24 12:05:00,66.21,66.23,66.2,66.2,39353.0,52.3112,52.327,52.3033,52.3033,39353.0
2017-07-24 12:10:00,66.21,66.21,66.2,66.2,26382.0,52.3112,52.3112,52.3033,52.3033,26382.0
2017-07-24 12:15:00,66.2,66.21,66.18,66.2,72914.0,52.3033,52.3112,52.2875,52.3033,72914.0
2017-07-24 12:20:00,66.2,66.22,66.19,66.22,47562.0,52.3033,52.3191,52.2954,52.3191,47562.0
2017-07-24 12:25:00,66.22,66.24,66.21,66.23,146415.0,52.3191,52.3349,52.3112,52.327,146415.0
2017-07-24 12:30:00,66.23,66.24,66.22,66.23,194455.0,52.327,52.3349,52.3191,52.327,194455.0
2017-07-24 12:35:00,66.23,66.24,66.22,66.24,81941.0,52.327,52.3349,52.3191,52.3349,81941.0
2017-07-24 12:40:00,66.24,66.25,66.23,66.25,109951.0,52.3349,52.3428,52.327,52.3428,109951.0
2017-07-24 12:45:00,66.25,66.25,66.24,66.25,19317.0,52.3428,52.3428,52.3349,52.3428,19317.0
2017-07-24 12:50:00,66.25,66.25,66.23,66.25,56091.0,52.3428,52.3428,52.327,52.3428,56091.0
2017-07-24 12:55:00,66.25,66.26,66.24,66.25,45032.0,52.3428,52.3507,52.3349,52.3428,45032.0
2017-07-24 13:00:00,66.25,66.26,66.23,66.24,74742.0,52.3428,52.3507,52.327,52.3349,74742.0
2017-07-24 13:05:00,66.25,66.26,66.23,66.25,97648.0,52.3428,52.3507,52.327,52.3428,97648.0
2017-07-24 13:10:00,66.25,66.26,66.24,66.25,37117.0,52.3428,52.3507,52.3349,52.3428,37117.0
2017-07-24 13:15:00,66.25,66.25,66.23,66.24,65855.0,52.3428,52.3428,52.327,52.3349,65855.0
2017-07-24 13:20:00,66.24,66.24,66.23,66.24,29035.0,52.3349,52.3349,52.327,52.3349,29035.0
2017-07-24 13:25:00,66.24,66.25,66.22,66.24,116454.0,52.3349,52.3428,52.3191,52.3349,116454.0
2017-07-24 13:30:00,66.25,66.26,66.24,66.26,80479.0,52.3428,52.3507,52.3349,52.3507,80479.0
2017-07-24 13:35:00,66.26,66.27,66.25,66.27,37303.0,52.3507,52.3586,52.3428,52.3586,37303.0
2017-07-24 13:40:00,66.27,66.27,66.26,66.27,21401.0,52.3586,52.3586,52.3507,52.3586,21401.0
2017-07-24 13:45:00,66.27,66.27,66.26,66.27,134986.0,52.3586,52.3586,52.3507,52.3586,134986.0
2017-07-24 13:50:00,66.27,66.27,66.25,66.26,84523.0,52.3586,52.3586,52.3428,52.3507,84523.0
2017-07-24 13:55:00,66.26,66.27,66.25,66.27,51576.0,52.3507,52.3586,52.3428,52.3586,51576.0
2017-07-24 14:00:00,66.27,66.29,66.26,66.29,65237.0,52.3586,52.3744,52.3507,52.3744,65237.0
2017-07-24 14:05:00,66.29,66.3,66.28,66.29,78813.0,52.3744,52.3823,52.3665,52.3744,78813.0
2017-07-24 14:10:00,66.29,66.3,66.28,66.29,93822.0,52.3744,52.3823,52.3665,52.3744,93822.0
2017-07-24 14:15:00,66.28,66.3,66.28,66.3,180729.0,52.3665,52.3823,52.3665,52.3823,180729.0
2017-07-24 14:20:00,66.3,66.3,66.28,66.3,90969.0,52.3823,52.3823,52.3665,52.3823,90969.0
2017-07-24 14:25:00,66.3,66.3,66.28,66.29,96739.0,52.3823,52.3823,52.3665,52.3744,96739.0
2017-07-24 14:30:00,66.3,66.3,66.29,66.3,31869.0,52.3823,52.3823,52.3744,52.3823,31869.0
2017-07-24 14:35:00,66.29,66.31,66.29,66.3,126411.0,52.3744,52.3902,52.3744,52.3823,126411.0
2017-07-24 14:40:00,66.3,66.3,66.29,66.3,31498.0,52.3823,52.3823,52.3744,52.3823,31498.0
2017-07-24 14:45:00,66.3,66.33,66.29,66.33,159983.0,52.3823,52.406,52.3744,52.406,159983.0
2017-07-24 14:50:00,66.33,66.34,66.33,66.34,52942.0,52.406,52.4139,52.406,52.4139,52942.0
2017-07-24 14:55:00,66.34,66.35,66.33,66.34,218881.0,52.4139,52.4218,52.406,52.4139,218881.0
2017-07-24 15:00:00,66.34,66.35,66.33,66.33,158607.0,52.4139,52.4218,52.406,52.406,158607.0
2017-07-24 15:05:00,66.33,66.34,66.32,66.34,94864.0,52.406,52.4139,52.3981,52.4139,94864.0
2017-07-24 15:10:00,66.34,66.34,66.31,66.31,126104.0,52.4139,52.4139,52.3902,52.3902,126104.0
2017-07-24 15:15:00,66.32,66.34,66.32,66.34,63612.0,52.3981,52.4139,52.3981,52.4139,63612.0
2017-07-24 15:20:00,66.34,66.35,66.33,66.35,76174.0,52.4139,52.4218,52.406,52.4218,76174.0
2017-07-24 15:25:00,66.35,66.38,66.34,66.38,197691.0,52.4218,52.4455,52.4139,52.4455,197691.0
2017-07-24 15:30:00,66.38,66.38,66.36,66.37,142862.0,52.4455,52.4455,52.4297,52.4376,142862.0
2017-07-24 15:35:00,66.36,66.39,66.36,66.39,292125.0,52.4297,52.4534,52.4297,52.4534,292125.0
2017-07-24 15:40:00,66.39,66.39,66.36,66.37,415972.0,52.4534,52.4534,52.4297,52.4376,415972.0
2017-07-24 15:45:00,66.37,66.37,66.35,66.37,359610.0,52.4376,52.4376,52.4218,52.4376,359610.0
2017-07-24 15:50:00,66.36,66.37,66.34,66.34,507620.0,52.4297,52.4376,52.4139,52.4139,507620.0
2017-07-24 15:55:00,66.34,66.38,66.34,66.36,1937180.0,52.4139,52.4455,52.4139,52.4297,1937180.0
2017-07-25 09:30:00,66.72,66.74,66.69,66.71,307174.0,52.7141,52.7299,52.6904,52.7062,307174.0
2017-07-25 09:35:00,66.7,66.71,66.68,66.68,468715.0,52.6983,52.7062,52.6825,52.6825,468715.0
2017-07-25 09:40:00,66.67,66.71,66.66,66.7,113068.0,52.6746,52.7062,52.6667,52.6983,113068.0
2017-07-25 09:45:00,66.7,66.72,66.66,66.69,142788.0,52.6983,52.7141,52.6667,52.6904,142788.0
2017-07-25 09:50:00,66.69,66.7,66.67,66.67,123329.0,52.6904,52.6983,52.6746,52.6746,123329.0
2017-07-25 09:55:00,66.68,66.68,66.65,66.67,77552.0,52.6825,52.6825,52.6588,52.6746,77552.0
2017-07-25 10:00:00,66.67,66.68,66.64,66.66,78247.0,52.6746,52.6825,52.6509,52.6667,78247.0
2017-07-25 10:05:00,66.65,66.65,66.61,66.62,83011.0,52.6588,52.6588,52.6272,52.6351,83011.0
2017-07-25 10:10:00,66.62,66.63,66.6,66.61,87138.0,52.6351,52.643,52.6193,52.6272,87138.0
2017-07-25 10:15:00,66.61,66.65,66.6,66.64,46740.0,52.6272,52.6588,52.6193,52.6509,46740.0
2017-07-25 10:20:00,66.64,66.65,66.6,66.63,68004.0,52.6509,52.6588,52.6193,52.643,68004.0
2017-07-25 10:25:00,66.63,66.63,66.6,66.63,117455.0,52.643,52.643,52.6193,52.643,117455.0
2017-07-25 10:30:00,66.63,66.65,66.62,66.64,99093.0,52.643,52.6588,52.6351,52.6509,99093.0
2017-07-25 10:35:00,66.64,66.65,66.62,66.64,82387.0,52.6509,52.6588,52.6351,52.6509,82387.0
2017-07-25 10:40:00,66.63,66.65,66.62,66.64,35442.0,52.643,52.6588,52.6351,52.6509,35442.0
2017-07-25 10:45:00,66.64,66.64,66.58,66.6,305403.0,52.6509,52.6509,52.6035,52.6193,305403.0
2017-07-25 10:50:00,66.61,66.61,66.57,66.58,134357.0,52.6272,52.6272,52.5956,52.6035,134357.0
2017-07-25 10:55:00,66.58,66.58,66.55,66.56,231222.0,52.6035,52.6035,52.5798,52.5877,231222.0
2017-07-25 11:00:00,66.56,66.58,66.55,66.57,231212.0,52.5877,52.6035,52.5798,52.5956,231212.0
2017-07-25 11:05:00,66.57,66.59,66.54,66.56,159894.0,52.5956,52.6114,52.5719,52.5877,159894.0
2017-07-25 11:10:00,66.56,66.58,66.55,66.57,87963.0,52.5877,52.6035,52.5798,52.5956,87963.0
2017-07-25 11:15:00,66.56,66.57,66.54,66.55,59473.0,52.5877,52.5956,52.5719,52.5798,59473.0
2017-07-25 11:20:00,66.55,66.56,66.54,66.55,43711.0,52.5798,52.5877,52.5719,52.5798,43711.0
2017-07-25 11:25:00,66.55,66.56,66.51,66.53,222879.0,52.5798,52.5877,52.5482,52.564,222879.0
2017-07-25 11:30:00,66.52,66.52,66.47,66.48,259413.0,52.5561,52.5561,52.5166,52.5245,259413.0
2017-07-25 11:35:00,66.48,66.53,66.48,66.52,39714.0,52.5245,52.564,52.5245,52.5561,39714.0
2017-07-25 11:40:00,66.52,66.53,66.51,66.53,87282.0,52.5561,52.564,52.5482,52.564,87282.0
2017-07-25 11:45:00,66.53,66.53,66.5,66.51,45622.0,52.564,52.564,52.5403,52.5482,45622.0
2017-07-25 11:50:00,66.51,66.53,66.5,66.51,39744.0,52.5482,52.564,52.5403,52.5482,39744.0
2017-07-25 11:55:00,66.51,66.52,66.5,66.51,127420.0,52.5482,52.5561,52.5403,52.5482,127420.0
2017-07-25 12:00:00,66.5,66.51,66.49,66.51,34115.0,52.5403,52.5482,52.5324,52.5482,34115.0
2017-07-25 12:05:00,66.5,66.52,66.5,66.52,51594.0,52.5403,52.5561,52.5403,52.5561,51594.0
2017-07-25 12:10:00,66.51,66.52,66.49,66.51,101772.0,52.5482,52.5561,52.5324,52.5482,101772.0
2017-07-25 12:15:00,66.49,66.5,66.47,66.47,74613.0,52.5324,52.5403,52.5166,52.5166,74613.0
2017-07-25 12:20:00,66.47,66.49,66.46,66.47,114737.0,52.5166,52.5324,52.5087,52.5166,114737.0
2017-07-25 12:25:00,66.47,66.5,66.47,66.5,35977.0,52.5166,52.5403,52.5166,52.5403,35977.0
2017-07-25 12:30:00,66.49,66.5,66.48,66.5,44344.0,52.5324,52.5403,52.5245,52.5403,44344.0
2017-07-25 12:35:00,66.5,66.51,66.49,66.5,89927.0,52.5403,52.5482,52.5324,52.5403,89927.0
2017-07-25 12:40:00,66.51,66.54,66.5,66.53,755365.0,52.5482,52.5719,52.5403,52.564,755365.0
2017-07-25 12:45:00,66.53,66.53,66.51,66.52,56453.0,52.564,52.564,52.5482,52.5561,56453.0
2017-07-25 12:50:00,66.52,66.53,66.52,66.53,31743.0,52.5561,52.564,52.5561,52.564,31743.0
2017-07-25 12:55:00,66.53,66.54,66.52,66.54,28163.0,52.564,52.5719,52.5561,52.5719,28163.0
2017-07-25 13:00:00,66.54,66.54,66.53,66.54,10579.0,52.5719,52.5719,52.564,52.5719,10579.0
2017-07-25 13:05:00,66.53,66.55,66.53,66.53,708287.0,52.564,52.5798,52.564,52.564,708287.0
2017-07-25 13:10:00,66.53,66.55,66.53,66.54,46751.0,52.564,52.5798,52.564,52.5719,46751.0
2017-07-25 13:15:00,66.53,66.54,66.53,66.53,79378.0,52.564,52.5719,52.564,52.564,79378.0
2017-07-25 13:20:00,66.53,66.54,66.52,66.53,38440.0,52.564,52.5719,52.5561,52.564,38440.0
2017-07-25 13:25:00,66.53,66.53,66.51,66.53,59324.0,52.564,52.564,52.5482,52.564,59324.0
2017-07-25 13:30:00,66.53,66.53,66.52,66.53,15357.0,52.564,52.564,52.5561,52.564,15357.0
2017-07-25 13:35:00,66.52,66.54,66.51,66.53,76242.0,52.5561,52.5719,52.5482,52.564,76242.0
2017-07-25 13:40:00,66.53,66.54,66.53,66.54,49175.0,52.564,52.5719,52.564,52.5719,49175.0
2017-07-25 13:45:00,66.53,66.54,66.53,66.54,18145.0,52.564,52.5719,52.564,52.5719,18145.0
2017-07-25 13:50:00,66.53,66.55,66.53,66.54,122920.0,52.564,52.5798,52.564,52.5719,122920.0
2017-07-25 13:55:00,66.54,66.54,66.53,66.53,20832.0,52.5719,52.5719,52.564,52.564,20832.0
2017-07-25 14:00:00,66.54,66.55,66.53,66.54,25485.0,52.5719,52.5798,52.564,52.5719,25485.0
2017-07-25 14:05:00,66.53,66.54,66.53,66.53,15266.0,52.564,52.5719,52.564,52.564,15266.0
2017-07-25 14:10:00,66.53,66.54,66.52,66.53,23859.0,52.564,52.5719,52.5561,52.564,23859.0
2017-07-25 14:15:00,66.53,66.54,66.52,66.53,41067.0,52.564,52.5719,52.5561,52.564,41067.0
2017-07-25 14:20:00,66.52,66.53,66.49,66.49,91258.0,52.5561,52.564,52.5324,52.5324,91258.0
2017-07-25 14:25:00,66.49,66.5,66.47,66.48,51502.0,52.5324,52.5403,52.5166,52.5245,51502.0
2017-07-25 14:30:00,66.48,66.49,66.46,66.48,501077.0,52.5245,52.5324,52.5087,52.5245,501077.0
2017-07-25 14:35:00,66.48,66.5,66.48,66.48,111299.0,52.5245,52.5403,52.5245,52.5245,111299.0
2017-07-25 14:40:00,66.49,66.5,66.48,66.5,70912.0,52.5324,52.5403,52.5245,52.5403,70912.0
2017-07-25 14:45:00,66.49,66.5,66.47,66.48,44726.0,52.5324,52.5403,52.5166,52.5245,44726.0
2017-07-25 14:50:00,66.48,66.5,66.47,66.5,63765.0,52.5245,52.5403,52.5166,52.5403,63765.0
2017-07-25 14:55:00,66.5,66.51,66.49,66.51,91296.0,52.5403,52.5482,52.5324,52.5482,91296.0
2017-07-25 15:00:00,66.51,66.53,66.5,66.52,71460.0,52.5482,52.564,52.5403,52.5561,71460.0
2017-07-25 15:05:00,66.53,66.53,66.51,66.51,33815.0,52.564,52.564,52.5482,52.5482,33815.0
2017-07-25 15:10:00,66.51,66.52,66.5,66.52,67081.0,52.5482,52.5561,52.5403,52.5561,67081.0
2017-07-25 15:15:00,66.52,66.53,66.5,66.51,436778.0,52.5561,52.564,52.5403,52.5482,436778.0
2017-07-25 15:20:00,66.51,66.51,66.47,66.48,43077.0,52.5482,52.5482,52.5166,52.5245,43077.0
2017-07-25 15:25:00,66.48,66.5,66.47,66.48,117263.0,52.5245,52.5403,52.5166,52.5245,117263.0
2017-07-25 15:30:00,66.48,66.49,66.46,66.47,78835.0,52.5245,52.5324,52.5087,52.5166,78835.0
2017-07-25 15:35:00,66.47,66.47,66.46,66.47,25355.0,52.5166,52.5166,52.5087,52.5166,25355.0
2017-07-25 15:40:00,66.47,66.48,66.46,66.47,68143.0,52.5166,52.5245,52.5087,52.5166,68143.0
2017-07-25 15:45:00,66.47,66.49,66.45,66.48,767189.0,52.5166,52.5324,52.5008,52.5245,767189.0
2017-07-25 15:50:00,66.48,66.5,66.46,66.46,440047.0,52.5245,52.5403,52.5087,52.5087,440047.0
2017-07-25 15:55:00,66.47,66.48,66.44,66.47,1244277.0,52.5166,52.5245,52.4929,52.5166,1244277.0
2017-07-26 09:30:00,66.65,66.65,66.57,66.59,341004.0,52.6588,52.6588,52.5956,52.6114,341004.0
2017-07-26 09:35:00,66.59,66.6,66.57,66.58,221610.0,52.6114,52.6193,52.5956,52.6035,221610.0
2017-07-26 09:40:00,66.58,66.58,66.54,66.55,1236504.0,52.6035,52.6035,52.5719,52.5798,1236504.0
2017-07-26 09:45:00,66.55,66.59,66.54,66.59,518586.0,52.5798,52.6114,52.5719,52.6114,518586.0
2017-07-26 09:50:00,66.59,66.6,66.56,66.57,1391152.0,52.6114,52.6193,52.5877,52.5956,1391152.0
2017-07-26 09:55:00,66.58,66.59,66.56,66.58,1233323.0,52.6035,52.6114,52.5877,52.6035,1233323.0
2017-07-26 10:00:00,66.58,66.6,66.57,66.59,460641.0,52.6035,52.6193,52.5956,52.6114,460641.0
2017-07-26 10:05:00,66.59,66.6,66.56,66.59,427650.0,52.6114,52.6193,52.5877,52.6114,427650.0
2017-07-26 10:10:00,66.59,66.6,66.58,66.59,224120.0,52.6114,52.6193,52.6035,52.6114,224120.0
2017-07-26 10:15:00,66.59,66.62,66.58,66.61,65149.0,52.6114,52.6351,52.6035,52.6272,65149.0
2017-07-26 10:20:00,66.62,66.62,66.59,66.6,100755.0,52.6351,52.6351,52.6114,52.6193,100755.0
2017-07-26 10:25:00,66.59,66.59,66.56,66.58,186606.0,52.6114,52.6114,52.5877,52.6035,186606.0
2017-07-26 10:30:00,66.58,66.61,66.57,66.61,114800.0,52.6035,52.6272,52.5956,52.6272,114800.0
2017-07-26 10:35:00,66.61,66.64,66.6,66.64,65850.0,52.6272,52.6509,52.6193,52.6509,65850.0
2017-07-26 10:40:00,66.64,66.64,66.6,66.62,120102.0,52.6509,52.6509,52.6193,52.6351,120102.0
2017-07-26 10:45:00,66.62,66.62,66.59,66.59,109148.0,52.6351,52.6351,52.6114,52.6114,109148.0
2017-07-26 10:50:00,66.59,66.6,66.57,66.58,120314.0,52.6114,52.6193,52.5956,52.6035,120314.0
2017-07-26 10:55:00,66.59,66.6,66.57,66.57,68153.0,52.6114,52.6193,52.5956,52.5956,68153.0
2017-07-26 11:00:00,66.58,66.6,66.57,66.59,90270.0,52.6035,52.6193,52.5956,52.6114,90270.0
2017-07-26 11:05:00,66.58,66.61,66.57,66.59,50965.0,52.6035,52.6272,52.5956,52.6114,50965.0
2017-07-26 11:10:00,66.6,66.6,66.56,66.58,39930.0,52.6193,52.6193,52.5877,52.6035,39930.0
2017-07-26 11:15:00,66.59,66.61,66.58,66.61,33242.0,52.6114,52.6272,52.6035,52.6272,33242.0
2017-07-26 11:20:00,66.6,66.62,66.59,66.6,103512.0,52.6193,52.6351,52.6114,52.6193,103512.0
2017-07-26 11:25:00,66.59,66.6,66.58,66.58,188027.0,52.6114,52.6193,52.6035,52.6035,188027.0
2017-07-26 11:30:00,66.59,66.61,66.58,66.6,300483.0,52.6114,52.6272,52.6035,52.6193,300483.0
2017-07-26 11:35:00,66.6,66.61,66.58,66.58,126323.0,52.6193,52.6272,52.6035,52.6035,126323.0
2017-07-26 11:40:00,66.59,66.62,66.58,66.61,83135.0,52.6114,52.6351,52.6035,52.6272,83135.0
2017-07-26 11:45:00,66.61,66.62,66.57,66.58,99235.0,52.6272,52.6351,52.5956,52.6035,99235.0
2017-07-26 11:50:00,66.58,66.59,66.57,66.58,32019.0,52.6035,52.6114,52.5956,52.6035,32019.0
2017-07-26 11:55:00,66.58,66.61,66.57,66.59,25779.0,52.6035,52.6272,52.5956,52.6114,25779.0
2017-07-26 12:00:00,66.61,66.62,66.6,66.62,28479.0,52.6272,52.6351,52.6193,52.6351,28479.0
2017-07-26 12:05:00,66.62,66.64,66.61,66.63,55187.0,52.6351,52.6509,52.6272,52.643,55187.0
2017-07-26 12:10:00,66.63,66.64,66.62,66.62,38819.0,52.643,52.6509,52.6351,52.6351,38819.0
2017-07-26 12:15:00,66.61,66.63,66.61,66.61,25566.0,52.6272,52.643,52.6272,52.6272,25566.0
2017-07-26 12:20:00,66.61,66.62,66.6,66.61,13557.0,52.6272,52.6351,52.6193,52.6272,13557.0
2017-07-26 12:25:00,66.61,66.62,66.59,66.61,50802.0,52.6272,52.6351,52.6114,52.6272,50802.0
2017-07-26 12:30:00,66.61,66.62,66.59,66.59,50192.0,52.6272,52.6351,52.6114,52.6114,50192.0
2017-07-26 12:35:00,66.6,66.61,66.59,66.61,139752.0,52.6193,52.6272,52.6114,52.6272,139752.0
2017-07-26 12:40:00,66.61,66.62,66.6,66.62,121379.0,52.6272,52.6351,52.6193,52.6351,121379.0
2017-07-26 12:45:00,66.62,66.62,66.59,66.59,132342.0,52.6351,52.6351,52.6114,52.6114,132342.0
2017-07-26 12:50:00,66.6,66.61,66.59,66.6,31034.0,52.6193,52.6272,52.6114,52.6193,31034.0
2017-07-26 12:55:00,66.61,66.61,66.59,66.59,42621.0,52.6272,52.6272,52.6114,52.6114,42621.0
2017-07-26 13:00:00,66.59,66.61,66.58,66.6,26264.0,52.6114,52.6272,52.6035,52.6193,26264.0
2017-07-26 13:05:00,66.61,66.61,66.59,66.61,35032.0,52.6272,52.6272,52.6114,52.6272,35032.0
2017-07-26 13:10:00,66.61,66.62,66.6,66.62,57299.0,52.6272,52.6351,52.6193,52.6351,57299.0
2017-07-26 13:15:00,66.61,66.63,66.61,66.63,37070.0,52.6272,52.643,52.6272,52.643,37070.0
2017-07-26 13:20:00,66.63,66.64,66.62,66.63,60638.0,52.643,52.6509,52.6351,52.643,60638.0
2017-07-26 13:25:00,66.63,66.64,66.61,66.63,216745.0,52.643,52.6509,52.6272,52.643,216745.0
2017-07-26 13:30:00,66.62,66.65,66.62,66.64,154778.0,52.6351,52.6588,52.6351,52.6509,154778.0
2017-07-26 13:35:00,66.64,66.65,66.63,66.63,58914.0,52.6509,52.6588,52.643,52.643,58914.0
2017-07-26 13:40:00,66.64,66.66,66.63,66.66,109911.0,52.6509,52.6667,52.643,52.6667,109911.0
2017-07-26 13:45:00,66.66,66.7,66.65,66.69,374378.0,52.6667,52.6983,52.6588,52.6904,374378.0
2017-07-26 13:50:00,66.69,66.7,66.66,66.67,116127.0,52.6904,52.6983,52.6667,52.6746,116127.0
2017-07-26 13:55:00,66.67,66.67,66.63,66.64,90984.0,52.6746,52.6746,52.643,52.6509,90984.0
2017-07-26 14:00:00,66.63,66.83,66.59,66.83,401186.0,52.643,52.801,52.6114,52.801,401186.0
2017-07-26 14:05:00,66.84,66.87,66.8,66.87,330121.0,52.8089,52.8326,52.7773,52.8326,330121.0
2017-07-26 14:10:00,66.88,66.9,66.83,66.84,234465.0,52.8405,52.8563,52.801,52.8089,234465.0
2017-07-26 14:15:00,66.84,66.91,66.83,66.85,284182.0,52.8089,52.8642,52.801,52.8168,284182.0
2017-07-26 14:20:00,66.85,66.88,66.83,66.88,90720.0,52.8168,52.8405,52.801,52.8405,90720.0
2017-07-26 14:25:00,66.88,66.89,66.85,66.89,115311.0,52.8405,52.8484,52.8168,52.8484,115311.0
2017-07-26 14:30:00,66.89,66.89,66.83,66.84,127534.0,52.8484,52.8484,52.801,52.8089,127534.0
2017-07-26 14:35:00,66.84,66.86,66.84,66.84,51623.0,52.8089,52.8247,52.8089,52.8089,51623.0
2017-07-26 14:40:00,66.85,66.87,66.84,66.87,29385.0,52.8168,52.8326,52.8089,52.8326,29385.0
2017-07-26 14:45:00,66.87,66.88,66.85,66.87,59205.0,52.8326,52.8405,52.8168,52.8326,59205.0
2017-07-26 14:50:00,66.87,66.89,66.85,66.87,60019.0,52.8326,52.8484,52.8168,52.8326,60019.0
2017-07-26 14:55:00,66.86,66.87,66.84,66.84,85448.0,52.8247,52.8326,52.8089,52.8089,85448.0
2017-07-26 15:00:00,66.85,66.94,66.84,66.93,469530.0,52.8168,52.8879,52.8089,52.88,469530.0
2017-07-26 15:05:00,66.94,66.98,66.93,66.97,528996.0,52.8879,52.9195,52.88,52.9116,528996.0
2017-07-26 15:10:00,66.98,66.98,66.92,66.95,393426.0,52.9195,52.9195,52.8721,52.8958,393426.0
2017-07-26 15:15:00,66.95,66.96,66.91,66.91,103014.0,52.8958,52.9037,52.8642,52.8642,103014.0
2017-07-26 15:20:00,66.9,66.91,66.87,66.89,79563.0,52.8563,52.8642,52.8326,52.8484,79563.0
2017-07-26 15:25:00,66.88,66.9,66.87,66.9,141448.0,52.8405,52.8563,52.8326,52.8563,141448.0
2017-07-26 15:30:00,66.9,66.91,66.88,66.91,134773.0,52.8563,52.8642,52.8405,52.8642,134773.0
2017-07-26 15:35:00,66.91,66.91,66.86,66.88,112334.0,52.8642,52.8642,52.8247,52.8405,112334.0
2017-07-26 15:40:00,66.88,66.89,66.86,66.88,237830.0,52.8405,52.8484,52.8247,52.8405,237830.0
2017-07-26 15:45:00,66.87,66.87,66.85,66.85,192531.0,52.8326,52.8326,52.8168,52.8168,192531.0
2017-07-26 15:50:00,66.85,66.9,66.83,66.9,827863.0,52.8168,52.8563,52.801,52.8563,827863.0
2017-07-26 15:55:00,66.89,66.89,66.86,66.88,1274379.0,52.8484,52.8484,52.8247,52.8405,1274379.0
2017-07-27 09:30:00,67.0,67.04,66.98,67.03,320749.0,52.9353,52.9669,52.9195,52.959,320749.0
2017-07-27 09:35:00,67.03,67.04,66.99,67.02,222088.0,52.959,52.9669,52.9274,52.9511,222088.0
2017-07-27 09:40:00,67.01,67.01,66.96,66.96,115175.0,52.9432,52.9432,52.9037,52.9037,115175.0
2017-07-27 09:45:00,66.97,66.99,66.96,66.97,96523.0,52.9116,52.9274,52.9037,52.9116,96523.0
2017-07-27 09:50:00,66.97,66.99,66.9,66.9,185245.0,52.9116,52.9274,52.8563,52.8563,185245.0
2017-07-27 09:55:00,66.91,66.93,66.89,66.92,86516.0,52.8642,52.88,52.8484,52.8721,86516.0
2017-07-27 10:00:00,66.92,66.94,66.9,66.93,104412.0,52.8721,52.8879,52.8563,52.88,104412.0
2017-07-27 10:05:00,66.94,66.94,66.91,66.92,103007.0,52.8879,52.8879,52.8642,52.8721,103007.0
2017-07-27 10:10:00,66.92,66.93,66.91,66.93,216653.0,52.8721,52.88,52.8642,52.88,216653.0
2017-07-27 10:15:00,66.93,66.95,66.92,66.92,55427.0,52.88,52.8958,52.8721,52.8721,55427.0
2017-07-27 10:20:00,66.92,66.95,66.92,66.92,41367.0,52.8721,52.8958,52.8721,52.8721,41367.0
2017-07-27 10:25:00,66.92,66.93,66.9,66.9,72660.0,52.8721,52.88,52.8563,52.8563,72660.0
2017-07-27 10:30:00,66.91,66.92,66.89,66.91,70238.0,52.8642,52.8721,52.8484,52.8642,70238.0
2017-07-27 10:35:00,66.91,66.93,66.9,66.92,58230.0,52.8642,52.88,52.8563,52.8721,58230.0
2017-07-27 10:40:00,66.92,66.92,66.86,66.86,171627.0,52.8721,52.8721,52.8247,52.8247,171627.0
2017-07-27 10:45:00,66.86,66.88,66.85,66.85,41827.0,52.8247,52.8405,52.8168,52.8168,41827.0
2017-07-27 10:50:00,66.85,66.86,66.83,66.86,101152.0,52.8168,52.8247,52.801,52.8247,101152.0
2017-07-27 10:55:00,66.86,66.88,66.84,66.88,161365.0,52.8247,52.8405,52.8089,52.8405,161365.0
2017-07-27 11:00:00,66.87,66.88,66.85,66.86,61963.0,52.8326,52.8405,52.8168,52.8247,61963.0
2017-07-27 11:05:00,66.86,66.88,66.84,66.85,97372.0,52.8247,52.8405,52.8089,52.8168,97372.0
2017-07-27 11:10:00,66.85,66.88,66.84,66.86,103427.0,52.8168,52.8405,52.8089,52.8247,103427.0
2017-07-27 11:15:00,66.85,66.85,66.8,66.8,202853.0,52.8168,52.8168,52.7773,52.7773,202853.0
2017-07-27 11:20:00,66.8,66.82,66.79,66.81,153800.0,52.7773,52.7931,52.7694,52.7852,153800.0
2017-07-27 11:25:00,66.81,66.83,66.77,66.78,414801.0,52.7852,52.801,52.7536,52.7615,414801.0
2017-07-27 11:30:00,66.77,66.81,66.76,66.8,264487.0,52.7536,52.7852,52.7457,52.7773,264487.0
2017-07-27 11:35:00,66.8,66.82,66.78,66.81,76624.0,52.7773,52.7931,52.7615,52.7852,76624.0
2017-07-27 11:40:00,66.81,66.82,66.77,66.8,85227.0,52.7852,52.7931,52.7536,52.7773,85227.0
2017-07-27 11:45:00,66.79,66.81,66.77,66.78,128968.0,52.7694,52.7852,52.7536,52.7615,128968.0
2017-07-27 11:50:00,66.78,66.8,66.77,66.79,104361.0,52.7615,52.7773,52.7536,52.7694,104361.0
2017-07-27 11:55:00,66.79,66.8,66.78,66.78,382083.0,52.7694,52.7773,52.7615,52.7615,382083.0
2017-07-27 12:00:00,66.79,66.82,66.78,66.82,93237.0,52.7694,52.7931,52.7615,52.7931,93237.0
2017-07-27 12:05:00,66.82,66.83,66.79,66.8,162925.0,52.7931,52.801,52.7694,52.7773,162925.0
2017-07-27 12:10:00,66.8,66.82,66.79,66.82,52474.0,52.7773,52.7931,52.7694,52.7931,52474.0
2017-07-27 12:15:00,66.81,66.82,66.79,66.81,62084.0,52.7852,52.7931,52.7694,52.7852,62084.0
2017-07-27 12:20:00,66.8,66.81,66.79,66.81,57708.0,52.7773,52.7852,52.7694,52.7852,57708.0
2017-07-27 12:25:00,66.81,66.81,66.78,66.78,44029.0,52.7852,52.7852,52.7615,52.7615,44029.0
2017-07-27 12:30:00,66.78,66.79,66.75,66.76,71604.0,52.7615,52.7694,52.7378,52.7457,71604.0
2017-07-27 12:35:00,66.76,66.78,66.75,66.78,89920.0,52.7457,52.7615,52.7378,52.7615,89920.0
2017-07-27 12:40:00,66.77,66.79,66.75,66.78,74513.0,52.7536,52.7694,52.7378,52.7615,74513.0
2017-07-27 12:45:00,66.77,66.82,66.77,66.8,70181.0,52.7536,52.7931,52.7536,52.7773,70181.0
2017-07-27 12:50:00,66.81,66.82,66.78,66.78,31561.0,52.7852,52.7931,52.7615,52.7615,31561.0
2017-07-27 12:55:00,66.78,66.79,66.7,66.73,127361.0,52.7615,52.7694,52.6983,52.722,127361.0
2017-07-27 13:00:00,66.74,66.75,66.7,66.74,170873.0,52.7299,52.7378,52.6983,52.7299,170873.0
2017-07-27 13:05:00,66.74,66.75,66.71,66.71,113700.0,52.7299,52.7378,52.7062,52.7062,113700.0
2017-07-27 13:10:00,66.73,66.76,66.71,66.72,223000.0,52.722,52.7457,52.7062,52.7141,223000.0
2017-07-27 13:15:00,66.73,66.74,66.68,66.69,244822.0,52.722,52.7299,52.6825,52.6904,244822.0
2017-07-27 13:20:00,66.68,66.68,66.61,66.62,463871.0,52.6825,52.6825,52.6272,52.6351,463871.0
2017-07-27 13:25:00,66.62,66.62,66.53,66.57,329252.0,52.6351,52.6351,52.564,52.5956,329252.0
2017-07-27 13:30:00,66.57,66.6,66.55,66.55,232516.0,52.5956,52.6193,52.5798,52.5798,232516.0
2017-07-27 13:35:00,66.55,66.58,66.52,66.53,308816.0,52.5798,52.6035,52.5561,52.564,308816.0
2017-07-27 13:40:00,66.53,66.6,66.5,66.58,197994.0,52.564,52.6193,52.5403,52.6035,197994.0
2017-07-27 13:45:00,66.59,66.62,66.58,66.61,224354.0,52.6114,52.6351,52.6035,52.6272,224354.0
2017-07-27 13:50:00,66.61,66.63,66.56,66.6,115672.0,52.6272,52.643,52.5877,52.6193,115672.0
2017-07-27 13:55:00,66.61,66.65,66.59,66.64,165260.0,52.6272,52.6588,52.6114,52.6509,165260.0
2017-07-27 14:00:00,66.64,66.66,66.6,66.64,267423.0,52.6509,52.6667,52.6193,52.6509,267423.0
2017-07-27 14:05:00,66.63,66.7,66.63,66.7,127392.0,52.643,52.6983,52.643,52.6983,127392.0
2017-07-27 14:10:00,66.7,66.73,66.69,66.71,167035.0,52.6983,52.722,52.6904,52.7062,167035.0
2017-07-27 14:15:00,66.71,66.74,66.7,66.73,168878.0,52.7062,52.7299,52.6983,52.722,168878.0
2017-07-27 14:20:00,66.73,66.73,66.7,66.71,81463.0,52.722,52.722,52.6983,52.7062,81463.0
2017-07-27 14:25:00,66.7,66.73,66.68,66.72,77704.0,52.6983,52.722,52.6825,52.7141,77704.0
2017-07-27 14:30:00,66.73,66.74,66.68,66.69,89942.0,52.722,52.7299,52.6825,52.6904,89942.0
2017-07-27 14:35:00,66.7,66.73,66.69,66.7,96078.0,52.6983,52.722,52.6904,52.6983,96078.0
2017-07-27 14:40:00,66.7,66.7,66.64,66.64,91868.0,52.6983,52.6983,52.6509,52.6509,91868.0
2017-07-27 14:45:00,66.64,66.67,66.64,66.66,49949.0,52.6509,52.6746,52.6509,52.6667,49949.0
2017-07-27 14:50:00,66.65,66.68,66.65,66.67,55214.0,52.6588,52.6825,52.6588,52.6746,55214.0
2017-07-27 14:55:00,66.67,66.69,66.65,66.69,93982.0,52.6746,52.6904,52.6588,52.6904,93982.0
2017-07-27 15:00:00,66.68,66.69,66.64,66.66,83454.0,52.6825,52.6904,52.6509,52.6667,83454.0
2017-07-27 15:05:00,66.66,66.68,66.63,66.64,100692.0,52.6667,52.6825,52.643,52.6509,100692.0
2017-07-27 15:10:00,66.64,66.68,66.64,66.68,65084.0,52.6509,52.6825,52.6509,52.6825,65084.0
2017-07-27 15:15:00,66.68,66.69,66.66,66.68,224918.0,52.6825,52.6904,52.6667,52.6825,224918.0
2017-07-27 15:20:00,66.67,66.72,66.66,66.7,194504.0,52.6746,52.7141,52.6667,52.6983,194504.0
2017-07-27 15:25:00,66.7,66.71,66.69,66.7,105699.0,52.6983,52.7062,52.6904,52.6983,105699.0
2017-07-27 15:30:00,66.7,66.72,66.67,66.72,358971.0,52.6983,52.7141,52.6746,52.7141,358971.0
2017-07-27 15:35:00,66.72,66.74,66.71,66.73,143399.0,52.7141,52.7299,52.7062,52.722,143399.0
2017-07-27 15:40:00,66.73,66.73,66.69,66.7,130440.0,52.722,52.722,52.6904,52.6983,130440.0
2017-07-27 15:45:00,66.71,66.74,66.7,66.72,152890.0,52.7062,52.7299,52.6983,52.7141,152890.0
2017-07-27 15:50:00,66.72,66.74,66.71,66.73,211827.0,52.7141,52.7299,52.7062,52.722,211827.0
2017-07-27 15:55:00,66.73,66.74,66.69,66.73,1067851.0,52.722,52.7299,52.6904,52.722,1067851.0
2017-07-28 09:30:00,66.55,66.58,66.5,66.51,242756.0,52.5798,52.6035,52.5403,52.5482,242756.0
2017-07-28 09:35:00,66.51,66.64,66.5,66.64,299241.0,52.5482,52.6509,52.5403,52.6509,299241.0
2017-07-28 09:40:00,66.63,66.64,66.59,66.62,348569.0,52.643,52.6509,52.6114,52.6351,348569.0
2017-07-28 09:45:00,66.62,66.62,66.58,66.61,266436.0,52.6351,52.6351,52.6035,52.6272,266436.0
2017-07-28 09:50:00,66.6,66.63,66.55,66.55,107626.0,52.6193,52.643,52.5798,52.5798,107626.0
2017-07-28 09:55:00,66.55,66.58,66.53,66.57,63390.0,52.5798,52.6035,52.564,52.5956,63390.0
2017-07-28 10:00:00,66.56,66.62,66.56,66.62,140429.0,52.5877,52.6351,52.5877,52.6351,140429.0
2017-07-28 10:05:00,66.62,66.62,66.57,66.58,152343.0,52.6351,52.6351,52.5956,52.6035,152343.0
2017-07-28 10:10:00,66.58,66.61,66.57,66.6,37707.0,52.6035,52.6272,52.5956,52.6193,37707.0
2017-07-28 10:15:00,66.61,66.61,66.56,66.56,39616.0,52.6272,52.6272,52.5877,52.5877,39616.0
2017-07-28 10:20:00,66.57,66.58,66.48,66.49,158516.0,52.5956,52.6035,52.5245,52.5324,158516.0
2017-07-28 10:25:00,66.49,66.55,66.49,66.54,118426.0,52.5324,52.5798,52.5324,52.5719,118426.0
2017-07-28 10:30:00,66.54,66.56,66.5,66.51,203267.0,52.5719,52.5877,52.5403,52.5482,203267.0
2017-07-28 10:35:00,66.52,66.55,66.5,66.53,82621.0,52.5561,52.5798,52.5403,52.564,82621.0
2017-07-28 10:40:00,66.54,66.54,66.48,66.5,81851.0,52.5719,52.5719,52.5245,52.5403,81851.0
2017-07-28 10:45:00,66.51,66.54,66.49,66.53,87312.0,52.5482,52.5719,52.5324,52.564,87312.0
2017-07-28 10:50:00,66.54,66.57,66.51,66.57,152424.0,52.5719,52.5956,52.5482,52.5956,152424.0
2017-07-28 10:55:00,66.56,66.58,66.52,66.56,127039.0,52.5877,52.6035,52.5561,52.5877,127039.0
2017-07-28 11:00:00,66.58,66.63,66.57,66.62,237467.0,52.6035,52.643,52.5956,52.6351,237467.0
2017-07-28 11:05:00,66.62,66.63,66.57,66.59,189684.0,52.6351,52.643,52.5956,52.6114,189684.0
2017-07-28 11:10:00,66.59,66.65,66.58,66.6,59060.0,52.6114,52.6588,52.6035,52.6193,59060.0
2017-07-28 11:15:00,66.62,66.66,66.62,66.63,43005.0,52.6351,52.6667,52.6351,52.643,43005.0
2017-07-28 11:20:00,66.63,66.65,66.62,66.63,50125.0,52.643,52.6588,52.6351,52.643,50125.0
2017-07-28 11:25:00,66.63,66.64,66.6,66.62,299807.0,52.643,52.6509,52.6193,52.6351,299807.0
2017-07-28 11:30:00,66.62,66.68,66.61,66.67,305981.0,52.6351,52.6825,52.6272,52.6746,305981.0
2017-07-28 11:35:00,66.67,66.69,66.66,66.68,146577.0,52.6746,52.6904,52.6667,52.6825,146577.0
2017-07-28 11:40:00,66.68,66.7,66.66,66.66,53332.0,52.6825,52.6983,52.6667,52.6667,53332.0
2017-07-28 11:45:00,66.67,66.69,66.65,66.66,140402.0,52.6746,52.6904,52.6588,52.6667,140402.0
2017-07-28 11:50:00,66.66,66.66,66.63,66.66,53412.0,52.6667,52.6667,52.643,52.6667,53412.0
2017-07-28 11:55:00,66.66,66.68,66.65,66.68,18895.0,52.6667,52.6825,52.6588,52.6825,18895.0
2017-07-28 12:00:00,66.67,66.7,66.67,66.7,59167.0,52.6746,52.6983,52.6746,52.6983,59167.0
2017-07-28 12:05:00,66.7,66.7,66.68,66.68,23067.0,52.6983,52.6983,52.6825,52.6825,23067.0
2017-07-28 12:10:00,66.68,66.69,66.67,66.68,123906.0,52.6825,52.6904,52.6746,52.6825,123906.0
2017-07-28 12:15:00,66.68,66.69,66.67,66.67,33029.0,52.6825,52.6904,52.6746,52.6746,33029.0
2017-07-28 12:20:00,66.68,66.68,66.66,66.67,37709.0,52.6825,52.6825,52.6667,52.6746,37709.0
2017-07-28 12:25:00,66.67,66.69,66.66,66.69,48209.0,52.6746,52.6904,52.6667,52.6904,48209.0
2017-07-28 12:30:00,66.69,66.7,66.67,66.67,43948.0,52.6904,52.6983,52.6746,52.6746,43948.0
2017-07-28 12:35:00,66.67,66.68,66.66,66.67,30979.0,52.6746,52.6825,52.6667,52.6746,30979.0
2017-07-28 12:40:00,66.67,66.67,66.64,66.65,59543.0,52.6746,52.6746,52.6509,52.6588,59543.0
2017-07-28 12:45:00,66.66,66.67,66.65,66.67,23809.0,52.6667,52.6746,52.6588,52.6746,23809.0
2017-07-28 12:50:00,66.67,66.67,66.64,66.64,35924.0,52.6746,52.6746,52.6509,52.6509,35924.0
2017-07-28 12:55:00,66.65,66.65,66.63,66.64,20575.0,52.6588,52.6588,52.643,52.6509,20575.0
2017-07-28 13:00:00,66.64,66.65,66.63,66.64,24373.0,52.6509,52.6588,52.643,52.6509,24373.0
2017-07-28 13:05:00,66.65,66.65,66.63,66.64,13122.0,52.6588,52.6588,52.643,52.6509,13122.0
2017-07-28 13:10:00,66.65,66.65,66.63,66.64,38162.0,52.6588,52.6588,52.643,52.6509,38162.0
2017-07-28 13:15:00,66.64,66.65,66.63,66.63,76845.0,52.6509,52.6588,52.643,52.643,76845.0
2017-07-28 13:20:00,66.64,66.65,66.63,66.65,72777.0,52.6509,52.6588,52.643,52.6588,72777.0
2017-07-28 13:25:00,66.64,66.65,66.64,66.65,151819.0,52.6509,52.6588,52.6509,52.6588,151819.0
2017-07-28 13:30:00,66.65,66.67,66.65,66.66,76057.0,52.6588,52.6746,52.6588,52.6667,76057.0
2017-07-28 13:35:00,66.66,66.67,66.65,66.67,98916.0,52.6667,52.6746,52.6588,52.6746,98916.0
2017-07-28 13:40:00,66.67,66.68,66.66,66.68,107024.0,52.6746,52.6825,52.6667,52.6825,107024.0
2017-07-28 13:45:00,66.67,66.68,66.67,66.67,59493.0,52.6746,52.6825,52.6746,52.6746,59493.0
2017-07-28 13:50:00,66.68,66.68,66.67,66.67,123435.0,52.6825,52.6825,52.6746,52.6746,123435.0
2017-07-28 13:55:00,66.67,66.68,66.66,66.67,75856.0,52.6746,52.6825,52.6667,52.6746,75856.0
2017-07-28 14:00:00,66.67,66.67,66.64,66.65,114362.0,52.6746,52.6746,52.6509,52.6588,114362.0
2017-07-28 14:05:00,66.65,66.66,66.64,66.66,85199.0,52.6588,52.6667,52.6509,52.6667,85199.0
2017-07-28 14:10:00,66.65,66.66,66.65,66.65,66655.0,52.6588,52.6667,52.6588,52.6588,66655.0
2017-07-28 14:15:00,66.65,66.66,66.65,66.66,112755.0,52.6588,52.6667,52.6588,52.6667,112755.0
2017-07-28 14:20:00,66.66,66.68,66.65,66.67,78944.0,52.6667,52.6825,52.6588,52.6746,78944.0
2017-07-28 14:25:00,66.68,66.71,66.67,66.7,101975.0,52.6825,52.7062,52.6746,52.6983,101975.0
2017-07-28 14:30:00,66.71,66.71,66.69,66.7,144513.0,52.7062,52.7062,52.6904,52.6983,144513.0
2017-07-28 14:35:00,66.69,66.7,66.69,66.69,107698.0,52.6904,52.6983,52.6904,52.6904,107698.0
2017-07-28 14:40:00,66.7,66.7,66.69,66.7,181534.0,52.6983,52.6983,52.6904,52.6983,181534.0
2017-07-28 14:45:00,66.7,66.71,66.69,66.7,85461.0,52.6983,52.7062,52.6904,52.6983,85461.0
2017-07-28 14:50:00,66.71,66.75,66.7,66.75,131532.0,52.7062,52.7378,52.6983,52.7378,131532.0
2017-07-28 14:55:00,66.75,66.78,66.74,66.78,85635.0,52.7378,52.7615,52.7299,52.7615,85635.0
2017-07-28 15:00:00,66.78,66.78,66.75,66.75,76048.0,52.7615,52.7615,52.7378,52.7378,76048.0
2017-07-28 15:05:00,66.76,66.76,66.74,66.75,140513.0,52.7457,52.7457,52.7299,52.7378,140513.0
2017-07-28 15:10:00,66.75,66.75,66.74,66.74,71537.0,52.7378,52.7378,52.7299,52.7299,71537.0
2017-07-28 15:15:00,66.75,66.75,66.74,66.75,329467.0,52.7378,52.7378,52.7299,52.7378,329467.0
2017-07-28 15:20:00,66.75,66.75,66.74,66.74,93733.0,52.7378,52.7378,52.7299,52.7299,93733.0
2017-07-28 15:25:00,66.75,66.75,66.73,66.73,281461.0,52.7378,52.7378,52.722,52.722,281461.0
2017-07-28 15:30:00,66.74,66.76,66.73,66.76,105140.0,52.7299,52.7457,52.722,52.7457,105140.0
2017-07-28 15:35:00,66.76,66.77,66.75,66.77,309706.0,52.7457,52.7536,52.7378,52.7536,309706.0
2017-07-28 15:40:00,66.77,66.78,66.76,66.77,373916.0,52.7536,52.7615,52.7457,52.7536,373916.0
2017-07-28 15:45:00,66.77,66.79,66.76,66.77,484333.0,52.7536,52.7694,52.7457,52.7536,484333.0
2017-07-28 15:50:00,66.77,66.78,66.76,66.77,323746.0,52.7536,52.7615,52.7457,52.7536,323746.0
2017-07-28 15:55:00,66.78,66.8,66.76,66.8,971862.0,52.7615,52.7773,52.7457,52.7773,971862.0
2017-07-31 09:30:00,66.88,66.88,66.84,66.85,652639.0,52.8405,52.8405,52.8089,52.8168,652639.0
2017-07-31 09:35:00,66.86,66.87,66.85,66.86,280782.0,52.8247,52.8326,52.8168,52.8247,280782.0
2017-07-31 09:40:00,66.86,66.86,66.83,66.84,154197.0,52.8247,52.8247,52.801,52.8089,154197.0
2017-07-31 09:45:00,66.84,66.87,66.84,66.84,121553.0,52.8089,52.8326,52.8089,52.8089,121553.0
2017-07-31 09:50:00,66.84,66.87,66.83,66.83,113827.0,52.8089,52.8326,52.801,52.801,113827.0
2017-07-31 09:55:00,66.82,66.86,66.82,66.84,56754.0,52.7931,52.8247,52.7931,52.8089,56754.0
2017-07-31 10:00:00,66.84,66.85,66.79,66.8,137518.0,52.8089,52.8168,52.7694,52.7773,137518.0
2017-07-31 10:05:00,66.79,66.85,66.79,66.84,91004.0,52.7694,52.8168,52.7694,52.8089,91004.0
2017-07-31 10:10:00,66.84,66.85,66.82,66.85,51403.0,52.8089,52.8168,52.7931,52.8168,51403.0
2017-07-31 10:15:00,66.86,66.89,66.85,66.87,39586.0,52.8247,52.8484,52.8168,52.8326,39586.0
2017-07-31 10:20:00,66.87,66.88,66.85,66.86,42074.0,52.8326,52.8405,52.8168,52.8247,42074.0
2017-07-31 10:25:00,66.85,66.86,66.82,66.83,107072.0,52.8168,52.8247,52.7931,52.801,107072.0
2017-07-31 10:30:00,66.84,66.84,66.76,66.77,40857.0,52.8089,52.8089,52.7457,52.7536,40857.0
2017-07-31 10:35:00,66.77,66.77,66.73,66.75,195726.0,52.7536,52.7536,52.722,52.7378,195726.0
2017-07-31 10:40:00,66.75,66.77,66.73,66.76,60380.0,52.7378,52.7536,52.722,52.7457,60380.0
2017-07-31 10:45:00,66.76,66.79,66.75,66.78,50247.0,52.7457,52.7694,52.7378,52.7615,50247.0
2017-07-31 10:50:00,66.77,66.78,66.74,66.75,45984.0,52.7536,52.7615,52.7299,52.7378,45984.0
2017-07-31 10:55:00,66.76,66.83,66.75,66.82,99359.0,52.7457,52.801,52.7378,52.7931,99359.0
2017-07-31 11:00:00,66.82,66.88,66.82,66.84,46999.0,52.7931,52.8405,52.7931,52.8089,46999.0
2017-07-31 11:05:00,66.83,66.86,66.82,66.85,92786.0,52.801,52.8247,52.7931,52.8168,92786.0
2017-07-31 11:10:00,66.85,66.85,66.82,66.83,77416.0,52.8168,52.8168,52.7931,52.801,77416.0
2017-07-31 11:15:00,66.83,66.84,66.82,66.83,119298.0,52.801,52.8089,52.7931,52.801,119298.0
2017-07-31 11:20:00,66.83,66.84,66.8,66.82,88792.0,52.801,52.8089,52.7773,52.7931,88792.0
2017-07-31 11:25:00,66.81,66.82,66.77,66.8,334652.0,52.7852,52.7931,52.7536,52.7773,334652.0
2017-07-31 11:30:00,66.8,66.83,66.77,66.79,404224.0,52.7773,52.801,52.7536,52.7694,404224.0
2017-07-31 11:35:00,66.78,66.85,66.78,66.83,531970.0,52.7615,52.8168,52.7615,52.801,531970.0
2017-07-31 11:40:00,66.84,66.86,66.83,66.84,115919.0,52.8089,52.8247,52.801,52.8089,115919.0
2017-07-31 11:45:00,66.84,66.85,66.83,66.83,248345.0,52.8089,52.8168,52.801,52.801,248345.0
2017-07-31 11:50:00,66.83,66.84,66.81,66.84,50823.0,52.801,52.8089,52.7852,52.8089,50823.0
2017-07-31 11:55:00,66.84,66.93,66.83,66.92,1711509.0,52.8089,52.88,52.801,52.8721,1711509.0
2017-07-31 12:00:00,66.92,66.93,66.88,66.88,139744.0,52.8721,52.88,52.8405,52.8405,139744.0
2017-07-31 12:05:00,66.88,66.9,66.85,66.87,37816.0,52.8405,52.8563,52.8168,52.8326,37816.0
2017-07-31 12:10:00,66.87,66.87,66.82,66.83,46232.0,52.8326,52.8326,52.7931,52.801,46232.0
2017-07-31 12:15:00,66.83,66.84,66.82,66.84,127605.0,52.801,52.8089,52.7931,52.8089,127605.0
2017-07-31 12:20:00,66.83,66.86,66.83,66.84,81473.0,52.801,52.8247,52.801,52.8089,81473.0
2017-07-31 12:25:00,66.84,66.86,66.84,66.85,50305.0,52.8089,52.8247,52.8089,52.8168,50305.0
2017-07-31 12:30:00,66.85,66.86,66.84,66.86,34882.0,52.8168,52.8247,52.8089,52.8247,34882.0
2017-07-31 12:35:00,66.86,66.88,66.85,66.87,37266.0,52.8247,52.8405,52.8168,52.8326,37266.0
2017-07-31 12:40:00,66.87,66.88,66.86,66.88,137900.0,52.8326,52.8405,52.8247,52.8405,137900.0
2017-07-31 12:45:00,66.87,66.89,66.86,66.88,115231.0,52.8326,52.8484,52.8247,52.8405,115231.0
2017-07-31 12:50:00,66.88,66.88,66.85,66.87,71601.0,52.8405,52.8405,52.8168,52.8326,71601.0
2017-07-31 12:55:00,66.87,66.87,66.85,66.86,20604.0,52.8326,52.8326,52.8168,52.8247,20604.0
2017-07-31 13:00:00,66.86,66.87,66.85,66.85,108915.0,52.8247,52.8326,52.8168,52.8168,108915.0
2017-07-31 13:05:00,66.86,66.87,66.85,66.87,17731.0,52.8247,52.8326,52.8168,52.8326,17731.0
2017-07-31 13:10:00,66.86,66.87,66.84,66.84,53768.0,52.8247,52.8326,52.8089,52.8089,53768.0
2017-07-31 13:15:00,66.84,66.86,66.84,66.86,90598.0,52.8089,52.8247,52.8089,52.8247,90598.0
2017-07-31 13:20:00,66.86,66.87,66.85,66.87,115494.0,52.8247,52.8326,52.8168,52.8326,115494.0
2017-07-31 13:25:00,66.87,66.89,66.85,66.87,116534.0,52.8326,52.8484,52.8168,52.8326,116534.0
2017-07-31 13:30:00,66.87,66.88,66.86,66.88,46177.0,52.8326,52.8405,52.8247,52.8405,46177.0
2017-07-31 13:35:00,66.87,66.88,66.85,66.88,88617.0,52.8326,52.8405,52.8168,52.8405,88617.0
2017-07-31 13:40:00,66.88,66.9,66.87,66.9,48289.0,52.8405,52.8563,52.8326,52.8563,48289.0
2017-07-31 13:45:00,66.89,66.9,66.87,66.87,45535.0,52.8484,52.8563,52.8326,52.8326,45535.0
2017-07-31 13:50:00,66.87,66.89,66.87,66.87,54672.0,52.8326,52.8484,52.8326,52.8326,54672.0
2017-07-31 13:55:00,66.87,66.88,66.86,66.87,44422.0,52.8326,52.8405,52.8247,52.8326,44422.0
2017-07-31 14:00:00,66.87,66.88,66.86,66.88,33796.0,52.8326,52.8405,52.8247,52.8405,33796.0
2017-07-31 14:05:00,66.88,66.88,66.86,66.88,100400.0,52.8405,52.8405,52.8247,52.8405,100400.0
2017-07-31 14:10:00,66.87,66.89,66.87,66.89,63327.0,52.8326,52.8484,52.8326,52.8484,63327.0
2017-07-31 14:15:00,66.89,66.91,66.88,66.91,98577.0,52.8484,52.8642,52.8405,52.8642,98577.0
2017-07-31 14:20:00,66.9,66.91,66.89,66.91,51414.0,52.8563,52.8642,52.8484,52.8642,51414.0
2017-07-31 14:25:00,66.9,66.92,66.89,66.9,58555.0,52.8563,52.8721,52.8484,52.8563,58555.0
2017-07-31 14:30:00,66.9,66.92,66.9,66.9,201109.0,52.8563,52.8721,52.8563,52.8563,201109.0
2017-07-31 14:35:00,66.9,66.9,66.89,66.9,115743.0,52.8563,52.8563,52.8484,52.8563,115743.0
2017-07-31 14:40:00,66.9,66.92,66.89,66.92,764630.0,52.8563,52.8721,52.8484,52.8721,764630.0
2017-07-31 14:45:00,66.92,66.93,66.91,66.92,123516.0,52.8721,52.88,52.8642,52.8721,123516.0
2017-07-31 14:50:00,66.93,66.95,66.92,66.93,492620.0,52.88,52.8958,52.8721,52.88,492620.0
2017-07-31 14:55:00,66.93,66.94,66.91,66.92,252493.0,52.88,52.8879,52.8642,52.8721,252493.0
2017-07-31 15:00:00,66.92,66.97,66.92,66.93,459812.0,52.8721,52.9116,52.8721,52.88,459812.0
2017-07-31 15:05:00,66.94,66.95,66.92,66.94,334694.0,52.8879,52.8958,52.8721,52.8879,334694.0
2017-07-31 15:10:00,66.94,66.95,66.92,66.94,312752.0,52.8879,52.8958,52.8721,52.8879,312752.0
2017-07-31 15:15:00,66.94,66.94,66.92,66.94,123305.0,52.8879,52.8879,52.8721,52.8879,123305.0
2017-07-31 15:20:00,66.94,66.94,66.93,66.94,81230.0,52.8879,52.8879,52.88,52.8879,81230.0
2017-07-31 15:25:00,66.94,66.95,66.93,66.94,270705.0,52.8879,52.8958,52.88,52.8879,270705.0
2017-07-31 15:30:00,66.94,66.95,66.93,66.95,87247.0,52.8879,52.8958,52.88,52.8958,87247.0
2017-07-31 15:35:00,66.95,66.96,66.94,66.96,162211.0,52.8958,52.9037,52.8879,52.9037,162211.0
2017-07-31 15:40:00,66.96,66.99,66.95,66.99,252549.0,52.9037,52.9274,52.8958,52.9274,252549.0
2017-07-31 15:45:00,67.0,67.01,66.99,67.0,361974.0,52.9353,52.9432,52.9274,52.9353,361974.0
2017-07-31 15:50:00,67.0,67.01,66.94,66.95,392976.0,52.9353,52.9432,52.8879,52.8958,392976.0
2017-07-31 15:55:00,66.95,66.97,66.91,66.95,2666606.0,52.8958,52.9116,52.8642,52.8958,2666606.0
2017-08-01 09:30:00,67.45,67.46,67.4,67.44,278374.0,53.2909,53.2988,53.2514,53.283,278374.0
2017-08-01 09:35:00,67.45,67.45,67.38,67.4,297254.0,53.2909,53.2909,53.2356,53.2514,297254.0
2017-08-01 09:40:00,67.4,67.42,67.38,67.39,106361.0,53.2514,53.2672,53.2356,53.2435,106361.0
2017-08-01 09:45:00,67.4,67.42,67.38,67.4,223853.0,53.2514,53.2672,53.2356,53.2514,223853.0
2017-08-01 09:50:00,67.4,67.42,67.4,67.4,55485.0,53.2514,53.2672,53.2514,53.2514,55485.0
2017-08-01 09:55:00,67.4,67.42,67.39,67.4,785479.0,53.2514,53.2672,53.2435,53.2514,785479.0
2017-08-01 10:00:00,67.4,67.49,67.38,67.47,881021.0,53.2514,53.3225,53.2356,53.3067,881021.0
2017-08-01 10:05:00,67.46,67.49,67.44,67.48,158495.0,53.2988,53.3225,53.283,53.3146,158495.0
2017-08-01 10:10:00,67.48,67.5,67.47,67.49,225436.0,53.3146,53.3304,53.3067,53.3225,225436.0
2017-08-01 10:15:00,67.49,67.54,67.48,67.51,175290.0,53.3225,53.362,53.3146,53.3383,175290.0
2017-08-01 10:20:00,67.5,67.51,67.48,67.48,430728.0,53.3304,53.3383,53.3146,53.3146,430728.0
2017-08-01 10:25:00,67.48,67.49,67.45,67.46,509297.0,53.3146,53.3225,53.2909,53.2988,509297.0
2017-08-01 10:30:00,67.46,67.47,67.43,67.47,112715.0,53.2988,53.3067,53.2751,53.3067,112715.0
2017-08-01 10:35:00,67.47,67.5,67.46,67.47,303374.0,53.3067,53.3304,53.2988,53.3067,303374.0
2017-08-01 10:40:00,67.47,67.48,67.43,67.45,171512.0,53.3067,53.3146,53.2751,53.2909,171512.0
2017-08-01 10:45:00,67.45,67.45,67.4,67.44,407142.0,53.2909,53.2909,53.2514,53.283,407142.0
2017-08-01 10:50:00,67.44,67.46,67.42,67.46,231366.0,53.283,53.2988,53.2672,53.2988,231366.0
2017-08-01 10:55:00,67.46,67.5,67.45,67.49,628719.0,53.2988,53.3304,53.2909,53.3225,628719.0
2017-08-01 11:00:00,67.5,67.52,67.48,67.48,239942.0,53.3304,53.3462,53.3146,53.3146,239942.0
2017-08-01 11:05:00,67.48,67.49,67.41,67.41,203302.0,53.3146,53.3225,53.2593,53.2593,203302.0
2017-08-01 11:10:00,67.42,67.42,67.38,67.4,96263.0,53.2672,53.2672,53.2356,53.2514,96263.0
2017-08-01 11:15:00,67.4,67.4,67.34,67.35,153370.0,53.2514,53.2514,53.2039,53.2118,153370.0
2017-08-01 11:20:00,67.35,67.38,67.34,67.37,155257.0,53.2118,53.2356,53.2039,53.2277,155257.0
2017-08-01 11:25:00,67.37,67.37,67.32,67.34,211418.0,53.2277,53.2277,53.1881,53.2039,211418.0
2017-08-01 11:30:00,67.34,67.35,67.3,67.34,334253.0,53.2039,53.2118,53.1723,53.2039,334253.0
2017-08-01 11:35:00,67.34,67.37,67.33,67.36,76702.0,53.2039,53.2277,53.196,53.2198,76702.0
2017-08-01 11:40:00,67.36,67.37,67.34,67.36,95841.0,53.2198,53.2277,53.2039,53.2198,95841.0
2017-08-01 11:45:00,67.36,67.36,67.33,67.35,94768.0,53.2198,53.2198,53.196,53.2118,94768.0
2017-08-01 11:50:00,67.36,67.38,67.36,67.37,50424.0,53.2198,53.2356,53.2198,53.2277,50424.0
2017-08-01 11:55:00,67.37,67.38,67.36,67.38,50306.0,53.2277,53.2356,53.2198,53.2356,50306.0
2017-08-01 12:00:00,67.38,67.38,67.37,67.37,88784.0,53.2356,53.2356,53.2277,53.2277,88784.0
2017-08-01 12:05:00,67.38,67.38,67.37,67.37,30382.0,53.2356,53.2356,53.2277,53.2277,30382.0
2017-08-01 12:10:00,67.38,67.38,67.36,67.38,110912.0,53.2356,53.2356,53.2198,53.2356,110912.0
2017-08-01 12:15:00,67.38,67.38,67.36,67.37,84306.0,53.2356,53.2356,53.2198,53.2277,84306.0
2017-08-01 12:20:00,67.37,67.38,67.36,67.37,54112.0,53.2277,53.2356,53.2198,53.2277,54112.0
2017-08-01 12:25:00,67.37,67.37,67.35,67.36,65329.0,53.2277,53.2277,53.2118,53.2198,65329.0
2017-08-01 12:30:00,67.36,67.36,67.35,67.35,29712.0,53.2198,53.2198,53.2118,53.2118,29712.0
2017-08-01 12:35:00,67.35,67.36,67.34,67.36,58519.0,53.2118,53.2198,53.2039,53.2198,58519.0
2017-08-01 12:40:00,67.36,67.38,67.35,67.37,195261.0,53.2198,53.2356,53.2118,53.2277,195261.0
2017-08-01 12:45:00,67.37,67.38,67.36,67.38,203563.0,53.2277,53.2356,53.2198,53.2356,203563.0
2017-08-01 12:50:00,67.38,67.39,67.37,67.39,168048.0,53.2356,53.2435,53.2277,53.2435,168048.0
2017-08-01 12:55:00,67.4,67.4,67.39,67.4,169822.0,53.2514,53.2514,53.2435,53.2514,169822.0
2017-08-01 13:00:00,67.4,67.4,67.38,67.39,20554.0,53.2514,53.2514,53.2356,53.2435,20554.0
2017-08-01 13:05:00,67.39,67.4,67.38,67.4,82175.0,53.2435,53.2514,53.2356,53.2514,82175.0
2017-08-01 13:10:00,67.39,67.4,67.37,67.4,155242.0,53.2435,53.2514,53.2277,53.2514,155242.0
2017-08-01 13:15:00,67.4,67.43,67.38,67.41,363720.0,53.2514,53.2751,53.2356,53.2593,363720.0
2017-08-01 13:20:00,67.41,67.41,67.38,67.4,94182.0,53.2593,53.2593,53.2356,53.2514,94182.0
2017-08-01 13:25:00,67.39,67.41,67.38,67.4,47912.0,53.2435,53.2593,53.2356,53.2514,47912.0
2017-08-01 13:30:00,67.4,67.44,67.39,67.4,131357.0,53.2514,53.283,53.2435,53.2514,131357.0
2017-08-01 13:35:00,67.4,67.4,67.37,67.38,82899.0,53.2514,53.2514,53.2277,53.2356,82899.0
2017-08-01 13:40:00,67.39,67.4,67.38,67.4,70018.0,53.2435,53.2514,53.2356,53.2514,70018.0
2017-08-01 13:45:00,67.39,67.41,67.39,67.4,65191.0,53.2435,53.2593,53.2435,53.2514,65191.0
2017-08-01 13:50:00,67.41,67.42,67.4,67.41,53183.0,53.2593,53.2672,53.2514,53.2593,53183.0
2017-08-01 13:55:00,67.41,67.42,67.41,67.41,16102.0,53.2593,53.2672,53.2593,53.2593,16102.0
2017-08-01 14:00:00,67.42,67.42,67.41,67.42,101471.0,53.2672,53.2672,53.2593,53.2672,101471.0
2017-08-01 14:05:00,67.42,67.43,67.41,67.42,153737.0,53.2672,53.2751,53.2593,53.2672,153737.0
2017-08-01 14:10:00,67.41,67.42,67.39,67.4,103185.0,53.2593,53.2672,53.2435,53.2514,103185.0
2017-08-01 14:15:00,67.4,67.42,67.4,67.42,26929.0,53.2514,53.2672,53.2514,53.2672,26929.0
2017-08-01 14:20:00,67.42,67.42,67.41,67.42,32701.0,53.2672,53.2672,53.2593,53.2672,32701.0
2017-08-01 14:25:00,67.42,67.42,67.39,67.4,117358.0,53.2672,53.2672,53.2435,53.2514,117358.0
2017-08-01 14:30:00,67.4,67.4,67.37,67.38,251812.0,53.2514,53.2514,53.2277,53.2356,251812.0
2017-08-01 14:35:00,67.38,67.39,67.36,67.37,129056.0,53.2356,53.2435,53.2198,53.2277,129056.0
2017-08-01 14:40:00,67.37,67.38,67.36,67.38,60614.0,53.2277,53.2356,53.2198,53.2356,60614.0
2017-08-01 14:45:00,67.38,67.38,67.37,67.38,85369.0,53.2356,53.2356,53.2277,53.2356,85369.0
2017-08-01 14:50:00,67.38,67.38,67.36,67.38,51228.0,53.2356,53.2356,53.2198,53.2356,51228.0
2017-08-01 14:55:00,67.38,67.38,67.36,67.37,110566.0,53.2356,53.2356,53.2198,53.2277,110566.0
2017-08-01 15:00:00,67.37,67.38,67.34,67.34,53672.0,53.2277,53.2356,53.2039,53.2039,53672.0
2017-08-01 15:05:00,67.34,67.35,67.33,67.34,238704.0,53.2039,53.2118,53.196,53.2039,238704.0
2017-08-01 15:10:00,67.34,67.36,67.34,67.36,109413.0,53.2039,53.2198,53.2039,53.2198,109413.0
2017-08-01 15:15:00,67.35,67.36,67.34,67.35,136781.0,53.2118,53.2198,53.2039,53.2118,136781.0
2017-08-01 15:20:00,67.35,67.36,67.34,67.34,43600.0,53.2118,53.2198,53.2039,53.2039,43600.0
2017-08-01 15:25:00,67.34,67.35,67.34,67.34,85346.0,53.2039,53.2118,53.2039,53.2039,85346.0
2017-08-01 15:30:00,67.34,67.35,67.33,67.34,69492.0,53.2039,53.2118,53.196,53.2039,69492.0
2017-08-01 15:35:00,67.34,67.35,67.34,67.34,92562.0,53.2039,53.2118,53.2039,53.2039,92562.0
2017-08-01 15:40:00,67.35,67.36,67.34,67.36,149773.0,53.2118,53.2198,53.2039,53.2198,149773.0
2017-08-01 15:45:00,67.35,67.36,67.34,67.34,101843.0,53.2118,53.2198,53.2039,53.2039,101843.0
2017-08-01 15:50:00,67.34,67.35,67.31,67.31,317171.0,53.2039,53.2118,53.1802,53.1802,317171.0
2017-08-01 15:55:00,67.31,67.34,67.3,67.32,1300237.0,53.1802,53.2039,53.1723,53.1881,1300237.0
2017-08-02 09:30:00,67.34,67.38,67.33,67.35,341486.0,53.2039,53.2356,53.196,53.2118,341486.0
2017-08-02 09:35:00,67.34,67.37,67.34,67.34,211243.0,53.2039,53.2277,53.2039,53.2039,211243.0
2017-08-02 09:40:00,67.34,67.34,67.3,67.31,180179.0,53.2039,53.2039,53.1723,53.1802,180179.0
2017-08-02 09:45:00,67.31,67.32,67.29,67.29,59258.0,53.1802,53.1881,53.1644,53.1644,59258.0
2017-08-02 09:50:00,67.3,67.33,67.28,67.31,113621.0,53.1723,53.196,53.1565,53.1802,113621.0
2017-08-02 09:55:00,67.31,67.33,67.3,67.33,114552.0,53.1802,53.196,53.1723,53.196,114552.0
2017-08-02 10:00:00,67.33,67.37,67.32,67.36,28021.0,53.196,53.2277,53.1881,53.2198,28021.0
2017-08-02 10:05:00,67.36,67.38,67.35,67.36,73001.0,53.2198,53.2356,53.2118,53.2198,73001.0
2017-08-02 10:10:00,67.36,67.37,67.34,67.35,121209.0,53.2198,53.2277,53.2039,53.2118,121209.0
2017-08-02 10:15:00,67.35,67.36,67.3,67.3,80492.0,53.2118,53.2198,53.1723,53.1723,80492.0
2017-08-02 10:20:00,67.3,67.3,67.22,67.22,173138.0,53.1723,53.1723,53.1091,53.1091,173138.0
2017-08-02 10:25:00,67.21,67.25,67.21,67.23,68487.0,53.1012,53.1328,53.1012,53.117,68487.0
2017-08-02 10:30:00,67.23,67.26,67.2,67.25,64489.0,53.117,53.1407,53.0933,53.1328,64489.0
2017-08-02 10:35:00,67.26,67.28,67.22,67.28,169254.0,53.1407,53.1565,53.1091,53.1565,169254.0
2017-08-02 10:40:00,67.28,67.29,67.2,67.22,147970.0,53.1565,53.1644,53.0933,53.1091,147970.0
2017-08-02 10:45:00,67.2,67.21,67.17,67.19,56712.0,53.0933,53.1012,53.0696,53.0854,56712.0
2017-08-02 10:50:00,67.19,67.22,67.18,67.18,29412.0,53.0854,53.1091,53.0775,53.0775,29412.0
2017-08-02 10:55:00,67.18,67.2,67.16,67.19,97426.0,53.0775,53.0933,53.0617,53.0854,97426.0
2017-08-02 11:00:00,67.2,67.24,67.2,67.23,144118.0,53.0933,53.1249,53.0933,53.117,144118.0
2017-08-02 11:05:00,67.22,67.29,67.21,67.28,68353.0,53.1091,53.1644,53.1012,53.1565,68353.0
2017-08-02 11:10:00,67.28,67.31,67.27,67.27,90424.0,53.1565,53.1802,53.1486,53.1486,90424.0
2017-08-02 11:15:00,67.27,67.29,67.26,67.27,94571.0,53.1486,53.1644,53.1407,53.1486,94571.0
2017-08-02 11:20:00,67.27,67.3,67.27,67.3,225460.0,53.1486,53.1723,53.1486,53.1723,225460.0
2017-08-02 11:25:00,67.3,67.33,67.29,67.32,186893.0,53.1723,53.196,53.1644,53.1881,186893.0
2017-08-02 11:30:00,67.33,67.34,67.28,67.31,169389.0,53.196,53.2039,53.1565,53.1802,169389.0
2017-08-02 11:35:00,67.31,67.35,67.31,67.33,138256.0,53.1802,53.2118,53.1802,53.196,138256.0
2017-08-02 11:40:00,67.34,67.35,67.33,67.35,90883.0,53.2039,53.2118,53.196,53.2118,90883.0
2017-08-02 11:45:00,67.34,67.35,67.31,67.32,149577.0,53.2039,53.2118,53.1802,53.1881,149577.0
2017-08-02 11:50:00,67.31,67.34,67.31,67.34,41578.0,53.1802,53.2039,53.1802,53.2039,41578.0
2017-08-02 11:55:00,67.34,67.35,67.32,67.32,33757.0,53.2039,53.2118,53.1881,53.1881,33757.0
2017-08-02 12:00:00,67.32,67.33,67.31,67.31,36662.0,53.1881,53.196,53.1802,53.1802,36662.0
2017-08-02 12:05:00,67.31,67.32,67.3,67.32,150152.0,53.1802,53.1881,53.1723,53.1881,150152.0
2017-08-02 12:10:00,67.31,67.32,67.3,67.31,45895.0,53.1802,53.1881,53.1723,53.1802,45895.0
2017-08-02 12:15:00,67.31,67.32,67.3,67.31,25457.0,53.1802,53.1881,53.1723,53.1802,25457.0
2017-08-02 12:20:00,67.31,67.32,67.3,67.31,79559.0,53.1802,53.1881,53.1723,53.1802,79559.0
2017-08-02 12:25:00,67.3,67.31,67.27,67.27,40547.0,53.1723,53.1802,53.1486,53.1486,40547.0
2017-08-02 12:30:00,67.27,67.29,67.27,67.28,24624.0,53.1486,53.1644,53.1486,53.1565,24624.0
2017-08-02 12:35:00,67.29,67.3,67.28,67.28,24840.0,53.1644,53.1723,53.1565,53.1565,24840.0
2017-08-02 12:40:00,67.28,67.3,67.28,67.29,19058.0,53.1565,53.1723,53.1565,53.1644,19058.0
2017-08-02 12:45:00,67.29,67.31,67.29,67.3,102961.0,53.1644,53.1802,53.1644,53.1723,102961.0
2017-08-02 12:50:00,67.29,67.3,67.29,67.3,35567.0,53.1644,53.1723,53.1644,53.1723,35567.0
2017-08-02 12:55:00,67.3,67.3,67.29,67.3,24138.0,53.1723,53.1723,53.1644,53.1723,24138.0
2017-08-02 13:00:00,67.3,67.33,67.29,67.33,40858.0,53.1723,53.196,53.1644,53.196,40858.0
2017-08-02 13:05:00,67.33,67.36,67.32,67.36,52879.0,53.196,53.2198,53.1881,53.2198,52879.0
2017-08-02 13:10:00,67.36,67.42,67.35,67.37,433808.0,53.2198,53.2672,53.2118,53.2277,433808.0
2017-08-02 13:15:00,67.38,67.39,67.37,67.39,23277.0,53.2356,53.2435,53.2277,53.2435,23277.0
2017-08-02 13:20:00,67.39,67.4,67.37,67.39,99525.0,53.2435,53.2514,53.2277,53.2435,99525.0
2017-08-02 13:25:00,67.39,67.39,67.37,67.39,30044.0,53.2435,53.2435,53.2277,53.2435,30044.0
2017-08-02 13:30:00,67.39,67.39,67.35,67.39,85853.0,53.2435,53.2435,53.2118,53.2435,85853.0
2017-08-02 13:35:00,67.39,67.39,67.36,67.38,58930.0,53.2435,53.2435,53.2198,53.2356,58930.0
2017-08-02 13:40:00,67.38,67.39,67.37,67.39,118482.0,53.2356,53.2435,53.2277,53.2435,118482.0
2017-08-02 13:45:00,67.39,67.4,67.37,67.38,42134.0,53.2435,53.2514,53.2277,53.2356,42134.0
2017-08-02 13:50:00,67.38,67.39,67.37,67.37,53713.0,53.2356,53.2435,53.2277,53.2277,53713.0
2017-08-02 13:55:00,67.38,67.4,67.37,67.4,61766.0,53.2356,53.2514,53.2277,53.2514,61766.0
2017-08-02 14:00:00,67.4,67.4,67.37,67.38,53572.0,53.2514,53.2514,53.2277,53.2356,53572.0
2017-08-02 14:05:00,67.38,67.38,67.36,67.38,34552.0,53.2356,53.2356,53.2198,53.2356,34552.0
2017-08-02 14:10:00,67.37,67.38,67.35,67.36,26980.0,53.2277,53.2356,53.2118,53.2198,26980.0
2017-08-02 14:15:00,67.36,67.36,67.35,67.36,31630.0,53.2198,53.2198,53.2118,53.2198,31630.0
2017-08-02 14:20:00,67.36,67.37,67.35,67.37,43822.0,53.2198,53.2277,53.2118,53.2277,43822.0
2017-08-02 14:25:00,67.37,67.38,67.36,67.36,87756.0,53.2277,53.2356,53.2198,53.2198,87756.0
2017-08-02 14:30:00,67.37,67.4,67.36,67.38,98743.0,53.2277,53.2514,53.2198,53.2356,98743.0
2017-08-02 14:35:00,67.38,67.39,67.36,67.38,33559.0,53.2356,53.2435,53.2198,53.2356,33559.0
2017-08-02 14:40:00,67.38,67.38,67.36,67.38,94149.0,53.2356,53.2356,53.2198,53.2356,94149.0
2017-08-02 14:45:00,67.38,67.38,67.34,67.35,58823.0,53.2356,53.2356,53.2039,53.2118,58823.0
2017-08-02 14:50:00,67.35,67.36,67.34,67.35,60321.0,53.2118,53.2198,53.2039,53.2118,60321.0
2017-08-02 14:55:00,67.36,67.37,67.35,67.37,34788.0,53.2198,53.2277,53.2118,53.2277,34788.0
2017-08-02 15:00:00,67.37,67.37,67.35,67.35,22732.0,53.2277,53.2277,53.2118,53.2118,22732.0
2017-08-02 15:05:00,67.36,67.36,67.33,67.35,53230.0,53.2198,53.2198,53.196,53.2118,53230.0
2017-08-02 15:10:00,67.35,67.37,67.34,67.36,77180.0,53.2118,53.2277,53.2039,53.2198,77180.0
2017-08-02 15:15:00,67.35,67.35,67.33,67.34,92248.0,53.2118,53.2118,53.196,53.2039,92248.0
2017-08-02 15:20:00,67.34,67.35,67.34,67.35,42393.0,53.2039,53.2118,53.2039,53.2118,42393.0
2017-08-02 15:25:00,67.35,67.35,67.33,67.33,73453.0,53.2118,53.2118,53.196,53.196,73453.0
2017-08-02 15:30:00,67.33,67.34,67.32,67.33,101519.0,53.196,53.2039,53.1881,53.196,101519.0
2017-08-02 15:35:00,67.32,67.34,67.32,67.32,194852.0,53.1881,53.2039,53.1881,53.1881,194852.0
2017-08-02 15:40:00,67.33,67.33,67.31,67.33,106903.0,53.196,53.196,53.1802,53.196,106903.0
2017-08-02 15:45:00,67.33,67.33,67.31,67.31,61830.0,53.196,53.196,53.1802,53.1802,61830.0
2017-08-02 15:50:00,67.31,67.32,67.31,67.31,151714.0,53.1802,53.1881,53.1802,53.1802,151714.0
2017-08-02 15:55:00,67.31,67.35,67.31,67.34,792253.0,53.1802,53.2118,53.1802,53.2039,792253.0
2017-08-03 09:30:00,67.32,67.37,67.31,67.33,289055.0,53.1881,53.2277,53.1802,53.196,289055.0
2017-08-03 09:35:00,67.33,67.33,67.28,67.29,269808.0,53.196,53.196,53.1565,53.1644,269808.0
2017-08-03 09:40:00,67.3,67.3,67.28,67.3,151538.0,53.1723,53.1723,53.1565,53.1723,151538.0
2017-08-03 09:45:00,67.3,67.33,67.28,67.32,61632.0,53.1723,53.196,53.1565,53.1881,61632.0
2017-08-03 09:50:00,67.33,67.33,67.29,67.29,154180.0,53.196,53.196,53.1644,53.1644,154180.0
2017-08-03 09:55:00,67.29,67.3,67.25,67.27,135900.0,53.1644,53.1723,53.1328,53.1486,135900.0
2017-08-03 10:00:00,67.27,67.33,67.26,67.32,631111.0,53.1486,53.196,53.1407,53.1881,631111.0
2017-08-03 10:05:00,67.32,67.35,67.3,67.35,162748.0,53.1881,53.2118,53.1723,53.2118,162748.0
2017-08-03 10:10:00,67.34,67.37,67.32,67.32,79145.0,53.2039,53.2277,53.1881,53.1881,79145.0
2017-08-03 10:15:00,67.32,67.41,67.31,67.4,96135.0,53.1881,53.2593,53.1802,53.2514,96135.0
2017-08-03 10:20:00,67.39,67.42,67.37,67.39,184829.0,53.2435,53.2672,53.2277,53.2435,184829.0
2017-08-03 10:25:00,67.39,67.43,67.38,67.43,56122.0,53.2435,53.2751,53.2356,53.2751,56122.0
2017-08-03 10:30:00,67.43,67.44,67.4,67.4,64078.0,53.2751,53.283,53.2514,53.2514,64078.0
2017-08-03 10:35:00,67.4,67.44,67.39,67.42,56867.0,53.2514,53.283,53.2435,53.2672,56867.0
2017-08-03 10:40:00,67.41,67.44,67.4,67.44,74413.0,53.2593,53.283,53.2514,53.283,74413.0
2017-08-03 10:45:00,67.44,67.46,67.44,67.45,55350.0,53.283,53.2988,53.283,53.2909,55350.0
2017-08-03 10:50:00,67.45,67.49,67.45,67.47,188606.0,53.2909,53.3225,53.2909,53.3067,188606.0
2017-08-03 10:55:00,67.47,67.48,67.45,67.46,37286.0,53.3067,53.3146,53.2909,53.2988,37286.0
2017-08-03 11:00:00,67.45,67.47,67.44,67.46,37701.0,53.2909,53.3067,53.283,53.2988,37701.0
2017-08-03 11:05:00,67.46,67.46,67.43,67.45,134853.0,53.2988,53.2988,53.2751,53.2909,134853.0
2017-08-03 11:10:00,67.45,67.46,67.42,67.44,169377.0,53.2909,53.2988,53.2672,53.283,169377.0
2017-08-03 11:15:00,67.45,67.46,67.41,67.42,114460.0,53.2909,53.2988,53.2593,53.2672,114460.0
2017-08-03 11:20:00,67.42,67.45,67.41,67.42,108805.0,53.2672,53.2909,53.2593,53.2672,108805.0
2017-08-03 11:25:00,67.42,67.44,67.41,67.44,261687.0,53.2672,53.283,53.2593,53.283,261687.0
2017-08-03 11:30:00,67.45,67.45,67.4,67.41,362998.0,53.2909,53.2909,53.2514,53.2593,362998.0
2017-08-03 11:35:00,67.41,67.44,67.4,67.43,101802.0,53.2593,53.283,53.2514,53.2751,101802.0
2017-08-03 11:40:00,67.43,67.44,67.41,67.43,63107.0,53.2751,53.283,53.2593,53.2751,63107.0
2017-08-03 11:45:00,67.43,67.45,67.42,67.44,63187.0,53.2751,53.2909,53.2672,53.283,63187.0
2017-08-03 11:50:00,67.43,67.45,67.43,67.44,18829.0,53.2751,53.2909,53.2751,53.283,18829.0
2017-08-03 11:55:00,67.44,67.45,67.39,67.39,146277.0,53.283,53.2909,53.2435,53.2435,146277.0
2017-08-03 12:00:00,67.4,67.42,67.39,67.42,99833.0,53.2514,53.2672,53.2435,53.2672,99833.0
2017-08-03 12:05:00,67.42,67.43,67.4,67.41,24235.0,53.2672,53.2751,53.2514,53.2593,24235.0
2017-08-03 12:10:00,67.41,67.41,67.39,67.39,32653.0,53.2593,53.2593,53.2435,53.2435,32653.0
2017-08-03 12:15:00,67.39,67.4,67.38,67.4,293924.0,53.2435,53.2514,53.2356,53.2514,293924.0
2017-08-03 12:20:00,67.4,67.42,67.39,67.41,64719.0,53.2514,53.2672,53.2435,53.2593,64719.0
2017-08-03 12:25:00,67.42,67.42,67.4,67.41,34854.0,53.2672,53.2672,53.2514,53.2593,34854.0
2017-08-03 12:30:00,67.42,67.42,67.4,67.41,30341.0,53.2672,53.2672,53.2514,53.2593,30341.0
2017-08-03 12:35:00,67.41,67.41,67.4,67.41,21098.0,53.2593,53.2593,53.2514,53.2593,21098.0
2017-08-03 12:40:00,67.41,67.42,67.4,67.41,119573.0,53.2593,53.2672,53.2514,53.2593,119573.0
2017-08-03 12:45:00,67.41,67.42,67.39,67.4,84184.0,53.2593,53.2672,53.2435,53.2514,84184.0
2017-08-03 12:50:00,67.4,67.4,67.38,67.39,14243.0,53.2514,53.2514,53.2356,53.2435,14243.0
2017-08-03 12:55:00,67.39,67.39,67.37,67.38,52054.0,53.2435,53.2435,53.2277,53.2356,52054.0
2017-08-03 13:00:00,67.38,67.39,67.37,67.39,54230.0,53.2356,53.2435,53.2277,53.2435,54230.0
2017-08-03 13:05:00,67.39,67.4,67.38,67.38,31917.0,53.2435,53.2514,53.2356,53.2356,31917.0
2017-08-03 13:10:00,67.38,67.38,67.35,67.36,34118.0,53.2356,53.2356,53.2118,53.2198,34118.0
2017-08-03 13:15:00,67.36,67.37,67.35,67.36,51646.0,53.2198,53.2277,53.2118,53.2198,51646.0
2017-08-03 13:20:00,67.36,67.37,67.36,67.37,18658.0,53.2198,53.2277,53.2198,53.2277,18658.0
2017-08-03 13:25:00,67.36,67.37,67.34,67.36,263014.0,53.2198,53.2277,53.2039,53.2198,263014.0
2017-08-03 13:30:00,67.35,67.36,67.33,67.36,54566.0,53.2118,53.2198,53.196,53.2198,54566.0
2017-08-03 13:35:00,67.36,67.37,67.35,67.36,36305.0,53.2198,53.2277,53.2118,53.2198,36305.0
2017-08-03 13:40:00,67.36,67.36,67.34,67.34,204610.0,53.2198,53.2198,53.2039,53.2039,204610.0
2017-08-03 13:45:00,67.34,67.36,67.34,67.35,211775.0,53.2039,53.2198,53.2039,53.2118,211775.0
2017-08-03 13:50:00,67.35,67.39,67.35,67.37,118849.0,53.2118,53.2435,53.2118,53.2277,118849.0
2017-08-03 13:55:00,67.37,67.38,67.36,67.38,38636.0,53.2277,53.2356,53.2198,53.2356,38636.0
2017-08-03 14:00:00,67.38,67.39,67.37,67.39,25646.0,53.2356,53.2435,53.2277,53.2435,25646.0
2017-08-03 14:05:00,67.39,67.4,67.38,67.4,42508.0,53.2435,53.2514,53.2356,53.2514,42508.0
2017-08-03 14:10:00,67.4,67.4,67.39,67.4,16521.0,53.2514,53.2514,53.2435,53.2514,16521.0
2017-08-03 14:15:00,67.39,67.4,67.38,67.4,61209.0,53.2435,53.2514,53.2356,53.2514,61209.0
2017-08-03 14:20:00,67.4,67.4,67.38,67.39,123455.0,53.2514,53.2514,53.2356,53.2435,123455.0
2017-08-03 14:25:00,67.39,67.39,67.37,67.37,30891.0,53.2435,53.2435,53.2277,53.2277,30891.0
2017-08-03 14:30:00,67.37,67.38,67.37,67.38,18290.0,53.2277,53.2356,53.2277,53.2356,18290.0
2017-08-03 14:35:00,67.38,67.38,67.36,67.37,27105.0,53.2356,53.2356,53.2198,53.2277,27105.0
2017-08-03 14:40:00,67.37,67.37,67.36,67.37,43947.0,53.2277,53.2277,53.2198,53.2277,43947.0
2017-08-03 14:45:00,67.37,67.37,67.36,67.37,36823.0,53.2277,53.2277,53.2198,53.2277,36823.0
2017-08-03 14:50:00,67.37,67.37,67.36,67.37,15748.0,53.2277,53.2277,53.2198,53.2277,15748.0
2017-08-03 14:55:00,67.37,67.37,67.36,67.36,26302.0,53.2277,53.2277,53.2198,53.2198,26302.0
2017-08-03 15:00:00,67.36,67.37,67.33,67.34,46357.0,53.2198,53.2277,53.196,53.2039,46357.0
2017-08-03 15:05:00,67.34,67.35,67.33,67.34,83649.0,53.2039,53.2118,53.196,53.2039,83649.0
2017-08-03 15:10:00,67.34,67.35,67.34,67.34,84970.0,53.2039,53.2118,53.2039,53.2039,84970.0
2017-08-03 15:15:00,67.35,67.36,67.34,67.35,292515.0,53.2118,53.2198,53.2039,53.2118,292515.0
2017-08-03 15:20:00,67.36,67.37,67.35,67.37,43836.0,53.2198,53.2277,53.2118,53.2277,43836.0
2017-08-03 15:25:00,67.37,67.37,67.35,67.36,168476.0,53.2277,53.2277,53.2118,53.2198,168476.0
2017-08-03 15:30:00,67.36,67.36,67.31,67.33,318674.0,53.2198,53.2198,53.1802,53.196,318674.0
2017-08-03 15:35:00,67.33,67.37,67.32,67.37,94636.0,53.196,53.2277,53.1881,53.2277,94636.0
2017-08-03 15:40:00,67.37,67.39,67.36,67.39,139442.0,53.2277,53.2435,53.2198,53.2435,139442.0
2017-08-03 15:45:00,67.38,67.4,67.38,67.39,84334.0,53.2356,53.2514,53.2356,53.2435,84334.0
2017-08-03 15:50:00,67.39,67.39,67.35,67.36,152270.0,53.2435,53.2435,53.2118,53.2198,152270.0
2017-08-03 15:55:00,67.36,67.37,67.33,67.37,1347609.0,53.2198,53.2277,53.196,53.2277,1347609.0
2017-08-04 09:30:00,67.44,67.47,67.43,67.46,186770.0,53.283,53.3067,53.2751,53.2988,186770.0
2017-08-04 09:35:00,67.46,67.47,67.43,67.45,138518.0,53.2988,53.3067,53.2751,53.2909,138518.0
2017-08-04 09:40:00,67.45,67.51,67.43,67.5,151518.0,53.2909,53.3383,53.2751,53.3304,151518.0
2017-08-04 09:45:00,67.48,67.49,67.4,67.41,170058.0,53.3146,53.3225,53.2514,53.2593,170058.0
2017-08-04 09:50:00,67.4,67.43,67.39,67.39,132078.0,53.2514,53.2751,53.2435,53.2435,132078.0
2017-08-04 09:55:00,67.39,67.39,67.32,67.32,91518.0,53.2435,53.2435,53.1881,53.1881,91518.0
2017-08-04 10:00:00,67.33,67.33,67.26,67.26,317786.0,53.196,53.196,53.1407,53.1407,317786.0
2017-08-04 10:05:00,67.26,67.27,67.2,67.23,122167.0,53.1407,53.1486,53.0933,53.117,122167.0
2017-08-04 10:10:00,67.22,67.28,67.2,67.28,191358.0,53.1091,53.1565,53.0933,53.1565,191358.0
2017-08-04 10:15:00,67.27,67.33,67.26,67.33,108972.0,53.1486,53.196,53.1407,53.196,108972.0
2017-08-04 10:20:00,67.33,67.33,67.22,67.25,146260.0,53.196,53.196,53.1091,53.1328,146260.0
2017-08-04 10:25:00,67.26,67.33,67.25,67.29,135078.0,53.1407,53.196,53.1328,53.1644,135078.0
2017-08-04 10:30:00,67.28,67.33,67.28,67.32,156173.0,53.1565,53.196,53.1565,53.1881,156173.0
2017-08-04 10:35:00,67.31,67.32,67.29,67.3,65834.0,53.1802,53.1881,53.1644,53.1723,65834.0
2017-08-04 10:40:00,67.29,67.32,67.29,67.31,82544.0,53.1644,53.1881,53.1644,53.1802,82544.0
2017-08-04 10:45:00,67.31,67.36,67.31,67.34,41321.0,53.1802,53.2198,53.1802,53.2039,41321.0
2017-08-04 10:50:00,67.34,67.35,67.27,67.29,54831.0,53.2039,53.2118,53.1486,53.1644,54831.0
2017-08-04 10:55:00,67.29,67.32,67.28,67.32,53505.0,53.1644,53.1881,53.1565,53.1881,53505.0
2017-08-04 11:00:00,67.31,67.33,67.29,67.32,195521.0,53.1802,53.196,53.1644,53.1881,195521.0
2017-08-04 11:05:00,67.32,67.36,67.32,67.35,36227.0,53.1881,53.2198,53.1881,53.2118,36227.0
2017-08-04 11:10:00,67.36,67.38,67.34,67.36,33922.0,53.2198,53.2356,53.2039,53.2198,33922.0
2017-08-04 11:15:00,67.36,67.38,67.35,67.38,18151.0,53.2198,53.2356,53.2118,53.2356,18151.0
2017-08-04 11:20:00,67.38,67.39,67.34,67.34,58480.0,53.2356,53.2435,53.2039,53.2039,58480.0
2017-08-04 11:25:00,67.34,67.36,67.32,67.35,119495.0,53.2039,53.2198,53.1881,53.2118,119495.0
2017-08-04 11:30:00,67.35,67.35,67.3,67.31,166626.0,53.2118,53.2118,53.1723,53.1802,166626.0
2017-08-04 11:35:00,67.3,67.34,67.29,67.34,71072.0,53.1723,53.2039,53.1644,53.2039,71072.0
2017-08-04 11:40:00,67.34,67.36,67.34,67.36,54467.0,53.2039,53.2198,53.2039,53.2198,54467.0
2017-08-04 11:45:00,67.35,67.38,67.35,67.38,59505.0,53.2118,53.2356,53.2118,53.2356,59505.0
2017-08-04 11:50:00,67.38,67.39,67.37,67.37,42691.0,53.2356,53.2435,53.2277,53.2277,42691.0
2017-08-04 11:55:00,67.38,67.38,67.35,67.37,157194.0,53.2356,53.2356,53.2118,53.2277,157194.0
2017-08-04 12:00:00,67.37,67.37,67.35,67.36,56066.0,53.2277,53.2277,53.2118,53.2198,56066.0
2017-08-04 12:05:00,67.36,67.36,67.35,67.35,52794.0,53.2198,53.2198,53.2118,53.2118,52794.0
2017-08-04 12:10:00,67.36,67.36,67.33,67.33,58280.0,53.2198,53.2198,53.196,53.196,58280.0
2017-08-04 12:15:00,67.33,67.33,67.3,67.32,112931.0,53.196,53.196,53.1723,53.1881,112931.0
2017-08-04 12:20:00,67.32,67.36,67.31,67.36,83881.0,53.1881,53.2198,53.1802,53.2198,83881.0
2017-08-04 12:25:00,67.36,67.38,67.35,67.37,78814.0,53.2198,53.2356,53.2118,53.2277,78814.0
2017-08-04 12:30:00,67.37,67.38,67.35,67.36,103370.0,53.2277,53.2356,53.2118,53.2198,103370.0
2017-08-04 12:35:00,67.35,67.36,67.34,67.36,34639.0,53.2118,53.2198,53.2039,53.2198,34639.0
2017-08-04 12:40:00,67.35,67.36,67.34,67.34,93656.0,53.2118,53.2198,53.2039,53.2039,93656.0
2017-08-04 12:45:00,67.34,67.35,67.33,67.34,211043.0,53.2039,53.2118,53.196,53.2039,211043.0
2017-08-04 12:50:00,67.35,67.35,67.33,67.35,110223.0,53.2118,53.2118,53.196,53.2118,110223.0
2017-08-04 12:55:00,67.35,67.37,67.35,67.35,47017.0,53.2118,53.2277,53.2118,53.2118,47017.0
2017-08-04 13:00:00,67.35,67.37,67.34,67.36,66981.0,53.2118,53.2277,53.2039,53.2198,66981.0
2017-08-04 13:05:00,67.36,67.37,67.35,67.37,41531.0,53.2198,53.2277,53.2118,53.2277,41531.0
2017-08-04 13:10:00,67.37,67.37,67.35,67.37,36717.0,53.2277,53.2277,53.2118,53.2277,36717.0
2017-08-04 13:15:00,67.37,67.37,67.35,67.35,17400.0,53.2277,53.2277,53.2118,53.2118,17400.0
2017-08-04 13:20:00,67.36,67.4,67.35,67.39,23619.0,53.2198,53.2514,53.2118,53.2435,23619.0
2017-08-04 13:25:00,67.39,67.4,67.38,67.39,16973.0,53.2435,53.2514,53.2356,53.2435,16973.0
2017-08-04 13:30:00,67.39,67.4,67.39,67.4,12161.0,53.2435,53.2514,53.2435,53.2514,12161.0
2017-08-04 13:35:00,67.4,67.4,67.37,67.38,40822.0,53.2514,53.2514,53.2277,53.2356,40822.0
2017-08-04 13:40:00,67.38,67.39,67.37,67.39,14681.0,53.2356,53.2435,53.2277,53.2435,14681.0
2017-08-04 13:45:00,67.39,67.39,67.36,67.38,72605.0,53.2435,53.2435,53.2198,53.2356,72605.0
2017-08-04 13:50:00,67.37,67.38,67.36,67.38,85811.0,53.2277,53.2356,53.2198,53.2356,85811.0
2017-08-04 13:55:00,67.37,67.38,67.36,67.37,12381.0,53.2277,53.2356,53.2198,53.2277,12381.0
2017-08-04 14:00:00,67.37,67.37,67.36,67.37,6412.0,53.2277,53.2277,53.2198,53.2277,6412.0
2017-08-04 14:05:00,67.37,67.38,67.36,67.38,50692.0,53.2277,53.2356,53.2198,53.2356,50692.0
2017-08-04 14:10:00,67.38,67.38,67.37,67.38,22752.0,53.2356,53.2356,53.2277,53.2356,22752.0
2017-08-04 14:15:00,67.38,67.39,67.37,67.39,48370.0,53.2356,53.2435,53.2277,53.2435,48370.0
2017-08-04 14:20:00,67.39,67.39,67.38,67.38,40076.0,53.2435,53.2435,53.2356,53.2356,40076.0
2017-08-04 14:25:00,67.38,67.4,67.38,67.4,25453.0,53.2356,53.2514,53.2356,53.2514,25453.0
2017-08-04 14:30:00,67.4,67.4,67.38,67.39,16497.0,53.2514,53.2514,53.2356,53.2435,16497.0
2017-08-04 14:35:00,67.39,67.4,67.38,67.39,55904.0,53.2435,53.2514,53.2356,53.2435,55904.0
2017-08-04 14:40:00,67.4,67.41,67.39,67.39,58060.0,53.2514,53.2593,53.2435,53.2435,58060.0
2017-08-04 14:45:00,67.39,67.41,67.39,67.4,36031.0,53.2435,53.2593,53.2435,53.2514,36031.0
2017-08-04 14:50:00,67.41,67.41,67.4,67.4,467114.0,53.2593,53.2593,53.2514,53.2514,467114.0
2017-08-04 14:55:00,67.4,67.41,67.39,67.4,40606.0,53.2514,53.2593,53.2435,53.2514,40606.0
2017-08-04 15:00:00,67.4,67.43,67.39,67.42,110251.0,53.2514,53.2751,53.2435,53.2672,110251.0
2017-08-04 15:05:00,67.42,67.43,67.42,67.42,33309.0,53.2672,53.2751,53.2672,53.2672,33309.0
2017-08-04 15:10:00,67.42,67.44,67.42,67.43,30652.0,53.2672,53.283,53.2672,53.2751,30652.0
2017-08-04 15:15:00,67.42,67.43,67.4,67.4,15967.0,53.2672,53.2751,53.2514,53.2514,15967.0
2017-08-04 15:20:00,67.4,67.42,67.39,67.42,66423.0,53.2514,53.2672,53.2435,53.2672,66423.0
2017-08-04 15:25:00,67.42,67.43,67.4,67.4,68923.0,53.2672,53.2751,53.2514,53.2514,68923.0
2017-08-04 15:30:00,67.4,67.4,67.36,67.37,23345.0,53.2514,53.2514,53.2198,53.2277,23345.0
2017-08-04 15:35:00,67.36,67.39,67.36,67.39,140792.0,53.2198,53.2435,53.2198,53.2435,140792.0
2017-08-04 15:40:00,67.39,67.4,67.38,67.4,94019.0,53.2435,53.2514,53.2356,53.2514,94019.0
2017-08-04 15:45:00,67.4,67.4,67.38,67.38,148967.0,53.2514,53.2514,53.2356,53.2356,148967.0
2017-08-04 15:50:00,67.38,67.42,67.37,67.42,751210.0,53.2356,53.2672,53.2277,53.2672,751210.0
2017-08-04 15:55:00,67.42,67.47,67.41,67.45,2881049.0,53.2672,53.3067,53.2593,53.2909,2881049.0
2017-08-07 09:30:00,67.32,67.35,67.32,67.35,185753.0,53.1881,53.2118,53.1881,53.2118,185753.0
2017-08-07 09:35:00,67.34,67.35,67.32,67.35,163981.0,53.2039,53.2118,53.1881,53.2118,163981.0
2017-08-07 09:40:00,67.34,67.37,67.33,67.37,240223.0,53.2039,53.2277,53.196,53.2277,240223.0
2017-08-07 09:45:00,67.37,67.39,67.36,67.37,214648.0,53.2277,53.2435,53.2198,53.2277,214648.0
2017-08-07 09:50:00,67.38,67.38,67.35,67.38,207111.0,53.2356,53.2356,53.2118,53.2356,207111.0
2017-08-07 09:55:00,67.38,67.39,67.37,67.39,201378.0,53.2356,53.2435,53.2277,53.2435,201378.0
2017-08-07 10:00:00,67.38,67.39,67.36,67.36,104584.0,53.2356,53.2435,53.2198,53.2198,104584.0
2017-08-07 10:05:00,67.37,67.4,67.36,67.39,52930.0,53.2277,53.2514,53.2198,53.2435,52930.0
2017-08-07 10:10:00,67.4,67.41,67.37,67.38,59669.0,53.2514,53.2593,53.2277,53.2356,59669.0
2017-08-07 10:15:00,67.37,67.38,67.36,67.37,23305.0,53.2277,53.2356,53.2198,53.2277,23305.0
2017-08-07 10:20:00,67.38,67.39,67.37,67.39,1036942.0,53.2356,53.2435,53.2277,53.2435,1036942.0
2017-08-07 10:25:00,67.39,67.39,67.37,67.39,56584.0,53.2435,53.2435,53.2277,53.2435,56584.0
2017-08-07 10:30:00,67.38,67.4,67.37,67.38,40824.0,53.2356,53.2514,53.2277,53.2356,40824.0
2017-08-07 10:35:00,67.37,67.4,67.37,67.39,156760.0,53.2277,53.2514,53.2277,53.2435,156760.0
2017-08-07 10:40:00,67.4,67.4,67.36,67.36,212206.0,53.2514,53.2514,53.2198,53.2198,212206.0
2017-08-07 10:45:00,67.37,67.39,67.36,67.39,44110.0,53.2277,53.2435,53.2198,53.2435,44110.0
2017-08-07 10:50:00,67.39,67.41,67.38,67.41,37697.0,53.2435,53.2593,53.2356,53.2593,37697.0
2017-08-07 10:55:00,67.41,67.41,67.38,67.38,213353.0,53.2593,53.2593,53.2356,53.2356,213353.0
2017-08-07 11:00:00,67.39,67.39,67.36,67.38,221747.0,53.2435,53.2435,53.2198,53.2356,221747.0
2017-08-07 11:05:00,67.37,67.39,67.36,67.37,43275.0,53.2277,53.2435,53.2198,53.2277,43275.0
2017-08-07 11:10:00,67.37,67.4,67.37,67.39,39726.0,53.2277,53.2514,53.2277,53.2435,39726.0
2017-08-07 11:15:00,67.39,67.4,67.38,67.38,79977.0,53.2435,53.2514,53.2356,53.2356,79977.0
2017-08-07 11:20:00,67.39,67.39,67.36,67.36,87071.0,53.2435,53.2435,53.2198,53.2198,87071.0
2017-08-07 11:25:00,67.37,67.41,67.36,67.4,166428.0,53.2277,53.2593,53.2198,53.2514,166428.0
2017-08-07 11:30:00,67.4,67.43,67.39,67.42,667537.0,53.2514,53.2751,53.2435,53.2672,667537.0
2017-08-07 11:35:00,67.42,67.43,67.41,67.42,108694.0,53.2672,53.2751,53.2593,53.2672,108694.0
2017-08-07 11:40:00,67.43,67.43,67.4,67.42,71344.0,53.2751,53.2751,53.2514,53.2672,71344.0
2017-08-07 11:45:00,67.42,67.43,67.41,67.41,119552.0,53.2672,53.2751,53.2593,53.2593,119552.0
2017-08-07 11:50:00,67.41,67.42,67.4,67.42,37534.0,53.2593,53.2672,53.2514,53.2672,37534.0
2017-08-07 11:55:00,67.41,67.42,67.4,67.41,20499.0,53.2593,53.2672,53.2514,53.2593,20499.0
2017-08-07 12:00:00,67.41,67.41,67.39,67.39,34260.0,53.2593,53.2593,53.2435,53.2435,34260.0
2017-08-07 12:05:00,67.39,67.4,67.37,67.38,61878.0,53.2435,53.2514,53.2277,53.2356,61878.0
2017-08-07 12:10:00,67.38,67.39,67.37,67.39,36087.0,53.2356,53.2435,53.2277,53.2435,36087.0
2017-08-07 12:15:00,67.39,67.39,67.37,67.39,41085.0,53.2435,53.2435,53.2277,53.2435,41085.0
2017-08-07 12:20:00,67.38,67.38,67.37,67.38,20614.0,53.2356,53.2356,53.2277,53.2356,20614.0
2017-08-07 12:25:00,67.37,67.38,67.37,67.37,10808.0,53.2277,53.2356,53.2277,53.2277,10808.0
2017-08-07 12:30:00,67.38,67.38,67.37,67.38,10103.0,53.2356,53.2356,53.2277,53.2356,10103.0
2017-08-07 12:35:00,67.38,67.38,67.36,67.37,22816.0,53.2356,53.2356,53.2198,53.2277,22816.0
2017-08-07 12:40:00,67.37,67.39,67.36,67.39,65149.0,53.2277,53.2435,53.2198,53.2435,65149.0
2017-08-07 12:45:00,67.39,67.4,67.38,67.4,27751.0,53.2435,53.2514,53.2356,53.2514,27751.0
2017-08-07 12:50:00,67.4,67.41,67.4,67.41,32847.0,53.2514,53.2593,53.2514,53.2593,32847.0
2017-08-07 12:55:00,67.41,67.41,67.4,67.41,28545.0,53.2593,53.2593,53.2514,53.2593,28545.0
2017-08-07 13:00:00,67.41,67.42,67.4,67.41,34322.0,53.2593,53.2672,53.2514,53.2593,34322.0
2017-08-07 13:05:00,67.42,67.42,67.41,67.42,87072.0,53.2672,53.2672,53.2593,53.2672,87072.0
2017-08-07 13:10:00,67.41,67.42,67.41,67.42,52793.0,53.2593,53.2672,53.2593,53.2672,52793.0
2017-08-07 13:15:00,67.42,67.43,67.41,67.42,71072.0,53.2672,53.2751,53.2593,53.2672,71072.0
2017-08-07 13:20:00,67.42,67.42,67.41,67.42,16399.0,53.2672,53.2672,53.2593,53.2672,16399.0
2017-08-07 13:25:00,67.42,67.43,67.41,67.43,14436.0,53.2672,53.2751,53.2593,53.2751,14436.0
2017-08-07 13:30:00,67.42,67.43,67.41,67.42,31986.0,53.2672,53.2751,53.2593,53.2672,31986.0
2017-08-07 13:35:00,67.42,67.42,67.4,67.41,53722.0,53.2672,53.2672,53.2514,53.2593,53722.0
2017-08-07 13:40:00,67.41,67.41,67.4,67.41,22679.0,53.2593,53.2593,53.2514,53.2593,22679.0
2017-08-07 13:45:00,67.41,67.42,67.4,67.41,37809.0,53.2593,53.2672,53.2514,53.2593,37809.0
2017-08-07 13:50:00,67.41,67.42,67.39,67.4,60474.0,53.2593,53.2672,53.2435,53.2514,60474.0
2017-08-07 13:55:00,67.4,67.4,67.39,67.39,27062.0,53.2514,53.2514,53.2435,53.2435,27062.0
2017-08-07 14:00:00,67.4,67.41,67.39,67.39,112517.0,53.2514,53.2593,53.2435,53.2435,112517.0
2017-08-07 14:05:00,67.4,67.41,67.39,67.4,163738.0,53.2514,53.2593,53.2435,53.2514,163738.0
2017-08-07 14:10:00,67.4,67.4,67.39,67.4,57282.0,53.2514,53.2514,53.2435,53.2514,57282.0
2017-08-07 14:15:00,67.4,67.4,67.39,67.4,24286.0,53.2514,53.2514,53.2435,53.2514,24286.0
2017-08-07 14:20:00,67.4,67.4,67.39,67.4,31645.0,53.2514,53.2514,53.2435,53.2514,31645.0
2017-08-07 14:25:00,67.4,67.4,67.39,67.4,39859.0,53.2514,53.2514,53.2435,53.2514,39859.0
2017-08-07 14:30:00,67.4,67.4,67.39,67.4,27931.0,53.2514,53.2514,53.2435,53.2514,27931.0
2017-08-07 14:35:00,67.39,67.41,67.39,67.4,38882.0,53.2435,53.2593,53.2435,53.2514,38882.0
2017-08-07 14:40:00,67.41,67.41,67.4,67.41,25083.0,53.2593,53.2593,53.2514,53.2593,25083.0
2017-08-07 14:45:00,67.41,67.41,67.39,67.41,67582.0,53.2593,53.2593,53.2435,53.2593,67582.0
2017-08-07 14:50:00,67.41,67.41,67.4,67.41,29207.0,53.2593,53.2593,53.2514,53.2593,29207.0
2017-08-07 14:55:00,67.41,67.41,67.4,67.4,26935.0,53.2593,53.2593,53.2514,53.2514,26935.0
2017-08-07 15:00:00,67.4,67.41,67.38,67.4,44206.0,53.2514,53.2593,53.2356,53.2514,44206.0
2017-08-07 15:05:00,67.39,67.4,67.39,67.4,99357.0,53.2435,53.2514,53.2435,53.2514,99357.0
2017-08-07 15:10:00,67.39,67.4,67.38,67.39,34320.0,53.2435,53.2514,53.2356,53.2435,34320.0
2017-08-07 15:15:00,67.39,67.4,67.38,67.4,48376.0,53.2435,53.2514,53.2356,53.2514,48376.0
2017-08-07 15:20:00,67.4,67.4,67.39,67.4,18975.0,53.2514,53.2514,53.2435,53.2514,18975.0
2017-08-07 15:25:00,67.4,67.43,67.39,67.43,397174.0,53.2514,53.2751,53.2435,53.2751,397174.0
2017-08-07 15:30:00,67.42,67.43,67.41,67.43,123208.0,53.2672,53.2751,53.2593,53.2751,123208.0
2017-08-07 15:35:00,67.42,67.43,67.41,67.42,124475.0,53.2672,53.2751,53.2593,53.2672,124475.0
2017-08-07 15:40:00,67.42,67.43,67.41,67.43,89362.0,53.2672,53.2751,53.2593,53.2751,89362.0
2017-08-07 15:45:00,67.42,67.43,67.42,67.42,103793.0,53.2672,53.2751,53.2672,53.2672,103793.0
2017-08-07 15:50:00,67.42,67.45,67.42,67.45,330029.0,53.2672,53.2909,53.2672,53.2909,330029.0
2017-08-07 15:55:00,67.45,67.5,67.44,67.48,1326679.0,53.2909,53.3304,53.283,53.3146,1326679.0
2017-08-08 09:30:00,67.37,67.42,67.36,67.4,296168.0,53.2277,53.2672,53.2198,53.2514,296168.0
2017-08-08 09:35:00,67.39,67.4,67.37,67.38,178882.0,53.2435,53.2514,53.2277,53.2356,178882.0
2017-08-08 09:40:00,67.38,67.4,67.37,67.39,185224.0,53.2356,53.2514,53.2277,53.2435,185224.0
2017-08-08 09:45:00,67.39,67.4,67.38,67.4,63653.0,53.2435,53.2514,53.2356,53.2514,63653.0
2017-08-08 09:50:00,67.4,67.44,67.4,67.44,67509.0,53.2514,53.283,53.2514,53.283,67509.0
2017-08-08 09:55:00,67.44,67.46,67.43,67.45,115939.0,53.283,53.2988,53.2751,53.2909,115939.0
2017-08-08 10:00:00,67.45,67.45,67.38,67.38,159299.0,53.2909,53.2909,53.2356,53.2356,159299.0
2017-08-08 10:05:00,67.39,67.41,67.36,67.41,107079.0,53.2435,53.2593,53.2198,53.2593,107079.0
2017-08-08 10:10:00,67.4,67.41,67.35,67.38,137569.0,53.2514,53.2593,53.2118,53.2356,137569.0
2017-08-08 10:15:00,67.38,67.39,67.36,67.38,156466.0,53.2356,53.2435,53.2198,53.2356,156466.0
2017-08-08 10:20:00,67.37,67.38,67.33,67.34,307035.0,53.2277,53.2356,53.196,53.2039,307035.0
2017-08-08 10:25:00,67.33,67.36,67.31,67.32,163449.0,53.196,53.2198,53.1802,53.1881,163449.0
2017-08-08 10:30:00,67.32,67.33,67.3,67.32,79697.0,53.1881,53.196,53.1723,53.1881,79697.0
2017-08-08 10:35:00,67.32,67.36,67.32,67.32,100848.0,53.1881,53.2198,53.1881,53.1881,100848.0
2017-08-08 10:40:00,67.31,67.33,67.3,67.31,93060.0,53.1802,53.196,53.1723,53.1802,93060.0
2017-08-08 10:45:00,67.31,67.32,67.27,67.28,73101.0,53.1802,53.1881,53.1486,53.1565,73101.0
2017-08-08 10:50:00,67.29,67.33,67.27,67.32,201166.0,53.1644,53.196,53.1486,53.1881,201166.0
2017-08-08 10:55:00,67.33,67.35,67.31,67.34,79114.0,53.196,53.2118,53.1802,53.2039,79114.0
2017-08-08 11:00:00,67.34,67.36,67.33,67.34,88485.0,53.2039,53.2198,53.196,53.2039,88485.0
2017-08-08 11:05:00,67.34,67.36,67.33,67.35,46179.0,53.2039,53.2198,53.196,53.2118,46179.0
2017-08-08 11:10:00,67.35,67.36,67.34,67.35,100984.0,53.2118,53.2198,53.2039,53.2118,100984.0
2017-08-08 11:15:00,67.34,67.36,67.33,67.33,81504.0,53.2039,53.2198,53.196,53.196,81504.0
2017-08-08 11:20:00,67.33,67.35,67.32,67.34,154863.0,53.196,53.2118,53.1881,53.2039,154863.0
2017-08-08 11:25:00,67.32,67.33,67.27,67.27,328275.0,53.1881,53.196,53.1486,53.1486,328275.0
2017-08-08 11:30:00,67.28,67.32,67.25,67.31,217875.0,53.1565,53.1881,53.1328,53.1802,217875.0
2017-08-08 11:35:00,67.3,67.32,67.29,67.31,165640.0,53.1723,53.1881,53.1644,53.1802,165640.0
2017-08-08 11:40:00,67.31,67.33,67.3,67.32,232484.0,53.1802,53.196,53.1723,53.1881,232484.0
2017-08-08 11:45:00,67.32,67.35,67.31,67.34,173308.0,53.1881,53.2118,53.1802,53.2039,173308.0
2017-08-08 11:50:00,67.34,67.36,67.33,67.36,85259.0,53.2039,53.2198,53.196,53.2198,85259.0
2017-08-08 11:55:00,67.35,67.36,67.31,67.33,189619.0,53.2118,53.2198,53.1802,53.196,189619.0
2017-08-08 12:00:00,67.34,67.37,67.33,67.36,47902.0,53.2039,53.2277,53.196,53.2198,47902.0
2017-08-08 12:05:00,67.36,67.37,67.35,67.36,32879.0,53.2198,53.2277,53.2118,53.2198,32879.0
2017-08-08 12:10:00,67.36,67.37,67.35,67.36,23833.0,53.2198,53.2277,53.2118,53.2198,23833.0
2017-08-08 12:15:00,67.36,67.36,67.34,67.35,39788.0,53.2198,53.2198,53.2039,53.2118,39788.0
2017-08-08 12:20:00,67.35,67.38,67.34,67.36,78309.0,53.2118,53.2356,53.2039,53.2198,78309.0
2017-08-08 12:25:00,67.37,67.38,67.36,67.37,36869.0,53.2277,53.2356,53.2198,53.2277,36869.0
2017-08-08 12:30:00,67.37,67.38,67.35,67.36,34559.0,53.2277,53.2356,53.2118,53.2198,34559.0
2017-08-08 12:35:00,67.36,67.37,67.33,67.33,33352.0,53.2198,53.2277,53.196,53.196,33352.0
2017-08-08 12:40:00,67.33,67.35,67.32,67.35,142847.0,53.196,53.2118,53.1881,53.2118,142847.0
2017-08-08 12:45:00,67.34,67.35,67.31,67.31,142569.0,53.2039,53.2118,53.1802,53.1802,142569.0
2017-08-08 12:50:00,67.31,67.32,67.3,67.3,86070.0,53.1802,53.1881,53.1723,53.1723,86070.0
2017-08-08 12:55:00,67.31,67.34,67.3,67.33,149459.0,53.1802,53.2039,53.1723,53.196,149459.0
2017-08-08 13:00:00,67.33,67.33,67.31,67.32,51819.0,53.196,53.196,53.1802,53.1881,51819.0
2017-08-08 13:05:00,67.32,67.36,67.32,67.36,118630.0,53.1881,53.2198,53.1881,53.2198,118630.0
2017-08-08 13:10:00,67.35,67.36,67.33,67.35,37428.0,53.2118,53.2198,53.196,53.2118,37428.0
2017-08-08 13:15:00,67.35,67.35,67.32,67.33,49743.0,53.2118,53.2118,53.1881,53.196,49743.0
2017-08-08 13:20:00,67.33,67.33,67.31,67.33,36874.0,53.196,53.196,53.1802,53.196,36874.0
2017-08-08 13:25:00,67.33,67.33,67.29,67.3,78397.0,53.196,53.196,53.1644,53.1723,78397.0
2017-08-08 13:30:00,67.3,67.31,67.28,67.31,48947.0,53.1723,53.1802,53.1565,53.1802,48947.0
2017-08-08 13:35:00,67.31,67.31,67.29,67.29,48056.0,53.1802,53.1802,53.1644,53.1644,48056.0
2017-08-08 13:40:00,67.3,67.31,67.29,67.31,61276.0,53.1723,53.1802,53.1644,53.1802,61276.0
2017-08-08 13:45:00,67.31,67.31,67.29,67.31,67401.0,53.1802,53.1802,53.1644,53.1802,67401.0
2017-08-08 13:50:00,67.31,67.32,67.29,67.3,37929.0,53.1802,53.1881,53.1644,53.1723,37929.0
2017-08-08 13:55:00,67.3,67.31,67.3,67.31,17486.0,53.1723,53.1802,53.1723,53.1802,17486.0
2017-08-08 14:00:00,67.31,67.32,67.28,67.3,34312.0,53.1802,53.1881,53.1565,53.1723,34312.0
2017-08-08 14:05:00,67.29,67.3,67.28,67.29,42024.0,53.1644,53.1723,53.1565,53.1644,42024.0
2017-08-08 14:10:00,67.28,67.29,67.27,67.28,40806.0,53.1565,53.1644,53.1486,53.1565,40806.0
2017-08-08 14:15:00,67.28,67.3,67.27,67.3,57562.0,53.1565,53.1723,53.1486,53.1723,57562.0
2017-08-08 14:20:00,67.3,67.31,67.29,67.3,56208.0,53.1723,53.1802,53.1644,53.1723,56208.0
2017-08-08 14:25:00,67.3,67.3,67.29,67.3,37986.0,53.1723,53.1723,53.1644,53.1723,37986.0
2017-08-08 14:30:00,67.3,67.3,67.28,67.28,48047.0,53.1723,53.1723,53.1565,53.1565,48047.0
2017-08-08 14:35:00,67.28,67.3,67.28,67.29,34567.0,53.1565,53.1723,53.1565,53.1644,34567.0
2017-08-08 14:40:00,67.29,67.3,67.27,67.27,32439.0,53.1644,53.1723,53.1486,53.1486,32439.0
2017-08-08 14:45:00,67.28,67.29,67.26,67.27,61056.0,53.1565,53.1644,53.1407,53.1486,61056.0
2017-08-08 14:50:00,67.26,67.28,67.26,67.28,58803.0,53.1407,53.1565,53.1407,53.1565,58803.0
2017-08-08 14:55:00,67.28,67.28,67.24,67.26,55151.0,53.1565,53.1565,53.1249,53.1407,55151.0
2017-08-08 15:00:00,67.26,67.26,67.23,67.24,70751.0,53.1407,53.1407,53.117,53.1249,70751.0
2017-08-08 15:05:00,67.23,67.26,67.22,67.26,138206.0,53.117,53.1407,53.1091,53.1407,138206.0
2017-08-08 15:10:00,67.25,67.26,67.24,67.24,50416.0,53.1328,53.1407,53.1249,53.1249,50416.0
2017-08-08 15:15:00,67.25,67.25,67.23,67.24,46247.0,53.1328,53.1328,53.117,53.1249,46247.0
2017-08-08 15:20:00,67.24,67.24,67.16,67.17,76133.0,53.1249,53.1249,53.0617,53.0696,76133.0
2017-08-08 15:25:00,67.17,67.18,67.13,67.15,90760.0,53.0696,53.0775,53.038,53.0538,90760.0
2017-08-08 15:30:00,67.16,67.17,67.1,67.14,310603.0,53.0617,53.0696,53.0143,53.0459,310603.0
2017-08-08 15:35:00,67.14,67.16,67.09,67.15,308523.0,53.0459,53.0617,53.0064,53.0538,308523.0
2017-08-08 15:40:00,67.15,67.17,67.14,67.14,341450.0,53.0538,53.0696,53.0459,53.0459,341450.0
2017-08-08 15:45:00,67.14,67.16,67.13,67.14,209899.0,53.0459,53.0617,53.038,53.0459,209899.0
2017-08-08 15:50:00,67.15,67.16,67.12,67.14,401220.0,53.0538,53.0617,53.0301,53.0459,401220.0
2017-08-08 15:55:00,67.14,67.18,67.13,67.14,1429562.0,53.0459,53.0775,53.038,53.0459,1429562.0
2017-08-09 09:30:00,66.73,66.78,66.69,66.77,422864.0,52.722,52.7615,52.6904,52.7536,422864.0
2017-08-09 09:35:00,66.77,66.78,66.73,66.76,822946.0,52.7536,52.7615,52.722,52.7457,822946.0
2017-08-09 09:40:00,66.75,66.76,66.69,66.73,333919.0,52.7378,52.7457,52.6904,52.722,333919.0
2017-08-09 09:45:00,66.73,66.79,66.71,66.78,231303.0,52.722,52.7694,52.7062,52.7615,231303.0
2017-08-09 09:50:00,66.78,66.8,66.75,66.78,417402.0,52.7615,52.7773,52.7378,52.7615,417402.0
2017-08-09 09:55:00,66.78,66.85,66.78,66.83,357710.0,52.7615,52.8168,52.7615,52.801,357710.0
2017-08-09 10:00:00,66.83,66.84,66.79,66.82,140669.0,52.801,52.8089,52.7694,52.7931,140669.0
2017-08-09 10:05:00,66.82,66.83,66.79,66.82,188004.0,52.7931,52.801,52.7694,52.7931,188004.0
2017-08-09 10:10:00,66.81,66.83,66.78,66.8,82756.0,52.7852,52.801,52.7615,52.7773,82756.0
2017-08-09 10:15:00,66.8,66.87,66.8,66.84,251748.0,52.7773,52.8326,52.7773,52.8089,251748.0
2017-08-09 10:20:00,66.84,66.88,66.83,66.87,136851.0,52.8089,52.8405,52.801,52.8326,136851.0
2017-08-09 10:25:00,66.87,66.88,66.86,66.86,57162.0,52.8326,52.8405,52.8247,52.8247,57162.0
2017-08-09 10:30:00,66.86,66.9,66.86,66.9,63316.0,52.8247,52.8563,52.8247,52.8563,63316.0
2017-08-09 10:35:00,66.89,66.9,66.83,66.86,113129.0,52.8484,52.8563,52.801,52.8247,113129.0
2017-08-09 10:40:00,66.87,66.88,66.85,66.85,234073.0,52.8326,52.8405,52.8168,52.8168,234073.0
2017-08-09 10:45:00,66.85,66.89,66.84,66.84,268691.0,52.8168,52.8484,52.8089,52.8089,268691.0
2017-08-09 10:50:00,66.84,66.88,66.84,66.88,76864.0,52.8089,52.8405,52.8089,52.8405,76864.0
2017-08-09 10:55:00,66.88,66.89,66.86,66.88,239298.0,52.8405,52.8484,52.8247,52.8405,239298.0
2017-08-09 11:00:00,66.88,66.89,66.85,66.88,64111.0,52.8405,52.8484,52.8168,52.8405,64111.0
2017-08-09 11:05:00,66.88,66.92,66.87,66.89,87081.0,52.8405,52.8721,52.8326,52.8484,87081.0
2017-08-09 11:10:00,66.89,66.9,66.83,66.84,107646.0,52.8484,52.8563,52.801,52.8089,107646.0
2017-08-09 11:15:00,66.83,66.85,66.78,66.79,152675.0,52.801,52.8168,52.7615,52.7694,152675.0
2017-08-09 11:20:00,66.78,66.86,66.78,66.84,127585.0,52.7615,52.8247,52.7615,52.8089,127585.0
2017-08-09 11:25:00,66.84,66.88,66.82,66.88,201073.0,52.8089,52.8405,52.7931,52.8405,201073.0
2017-08-09 11:30:00,66.88,66.92,66.86,66.89,506904.0,52.8405,52.8721,52.8247,52.8484,506904.0
2017-08-09 11:35:00,66.89,66.9,66.86,66.89,190504.0,52.8484,52.8563,52.8247,52.8484,190504.0
2017-08-09 11:40:00,66.89,66.91,66.88,66.89,139221.0,52.8484,52.8642,52.8405,52.8484,139221.0
2017-08-09 11:45:00,66.89,66.89,66.86,66.87,60081.0,52.8484,52.8484,52.8247,52.8326,60081.0
2017-08-09 11:50:00,66.87,66.94,66.86,66.92,182993.0,52.8326,52.8879,52.8247,52.8721,182993.0
2017-08-09 11:55:00,66.92,66.95,66.91,66.95,90253.0,52.8721,52.8958,52.8642,52.8958,90253.0
2017-08-09 12:00:00,66.95,66.95,66.93,66.95,38610.0,52.8958,52.8958,52.88,52.8958,38610.0
2017-08-09 12:05:00,66.94,66.94,66.89,66.9,57902.0,52.8879,52.8879,52.8484,52.8563,57902.0
2017-08-09 12:10:00,66.9,66.91,66.89,66.91,42813.0,52.8563,52.8642,52.8484,52.8642,42813.0
2017-08-09 12:15:00,66.91,66.93,66.9,66.92,108723.0,52.8642,52.88,52.8563,52.8721,108723.0
2017-08-09 12:20:00,66.92,66.93,66.91,66.92,125268.0,52.8721,52.88,52.8642,52.8721,125268.0
2017-08-09 12:25:00,66.93,66.93,66.91,66.93,134320.0,52.88,52.88,52.8642,52.88,134320.0
2017-08-09 12:30:00,66.92,66.93,66.92,66.93,44026.0,52.8721,52.88,52.8721,52.88,44026.0
2017-08-09 12:35:00,66.93,66.95,66.92,66.92,69176.0,52.88,52.8958,52.8721,52.8721,69176.0
2017-08-09 12:40:00,66.92,66.93,66.91,66.92,53358.0,52.8721,52.88,52.8642,52.8721,53358.0
2017-08-09 12:45:00,66.92,66.92,66.9,66.91,116129.0,52.8721,52.8721,52.8563,52.8642,116129.0
2017-08-09 12:50:00,66.91,66.91,66.89,66.91,80547.0,52.8642,52.8642,52.8484,52.8642,80547.0
2017-08-09 12:55:00,66.91,66.92,66.9,66.9,110860.0,52.8642,52.8721,52.8563,52.8563,110860.0
2017-08-09 13:00:00,66.91,66.93,66.89,66.92,67792.0,52.8642,52.88,52.8484,52.8721,67792.0
2017-08-09 13:05:00,66.93,66.94,66.91,66.93,54672.0,52.88,52.8879,52.8642,52.88,54672.0
2017-08-09 13:10:00,66.93,66.95,66.93,66.94,62590.0,52.88,52.8958,52.88,52.8879,62590.0
2017-08-09 13:15:00,66.94,66.95,66.91,66.92,48081.0,52.8879,52.8958,52.8642,52.8721,48081.0
2017-08-09 13:20:00,66.92,66.94,66.91,66.94,47156.0,52.8721,52.8879,52.8642,52.8879,47156.0
2017-08-09 13:25:00,66.94,66.95,66.92,66.94,86702.0,52.8879,52.8958,52.8721,52.8879,86702.0
2017-08-09 13:30:00,66.95,66.95,66.94,66.95,19378.0,52.8958,52.8958,52.8879,52.8958,19378.0
2017-08-09 13:35:00,66.95,66.96,66.93,66.96,108093.0,52.8958,52.9037,52.88,52.9037,108093.0
2017-08-09 13:40:00,66.95,66.96,66.93,66.93,72158.0,52.8958,52.9037,52.88,52.88,72158.0
2017-08-09 13:45:00,66.94,66.94,66.93,66.94,35234.0,52.8879,52.8879,52.88,52.8879,35234.0
2017-08-09 13:50:00,66.93,66.94,66.92,66.93,38526.0,52.88,52.8879,52.8721,52.88,38526.0
2017-08-09 13:55:00,66.93,66.93,66.91,66.92,71615.0,52.88,52.88,52.8642,52.8721,71615.0
2017-08-09 14:00:00,66.92,66.93,66.91,66.91,116045.0,52.8721,52.88,52.8642,52.8642,116045.0
2017-08-09 14:05:00,66.92,66.92,66.89,66.9,78077.0,52.8721,52.8721,52.8484,52.8563,78077.0
2017-08-09 14:10:00,66.9,66.91,66.89,66.9,84670.0,52.8563,52.8642,52.8484,52.8563,84670.0
2017-08-09 14:15:00,66.9,66.9,66.89,66.9,23270.0,52.8563,52.8563,52.8484,52.8563,23270.0
2017-08-09 14:20:00,66.9,66.91,66.89,66.91,33402.0,52.8563,52.8642,52.8484,52.8642,33402.0
2017-08-09 14:25:00,66.9,66.92,66.89,66.92,60364.0,52.8563,52.8721,52.8484,52.8721,60364.0
2017-08-09 14:30:00,66.92,66.93,66.89,66.9,255673.0,52.8721,52.88,52.8484,52.8563,255673.0
2017-08-09 14:35:00,66.9,66.91,66.89,66.9,48207.0,52.8563,52.8642,52.8484,52.8563,48207.0
2017-08-09 14:40:00,66.9,66.91,66.89,66.91,63946.0,52.8563,52.8642,52.8484,52.8642,63946.0
2017-08-09 14:45:00,66.91,66.93,66.88,66.92,68790.0,52.8642,52.88,52.8405,52.8721,68790.0
2017-08-09 14:50:00,66.92,66.93,66.89,66.91,76838.0,52.8721,52.88,52.8484,52.8642,76838.0
2017-08-09 14:55:00,66.91,66.92,66.9,66.92,69426.0,52.8642,52.8721,52.8563,52.8721,69426.0
2017-08-09 15:00:00,66.92,66.93,66.91,66.92,36221.0,52.8721,52.88,52.8642,52.8721,36221.0
2017-08-09 15:05:00,66.92,66.93,66.89,66.9,88866.0,52.8721,52.88,52.8484,52.8563,88866.0
2017-08-09 15:10:00,66.9,66.93,66.9,66.92,49156.0,52.8563,52.88,52.8563,52.8721,49156.0
2017-08-09 15:15:00,66.92,66.95,66.92,66.94,101219.0,52.8721,52.8958,52.8721,52.8879,101219.0
2017-08-09 15:20:00,66.95,66.96,66.94,66.96,33955.0,52.8958,52.9037,52.8879,52.9037,33955.0
2017-08-09 15:25:00,66.95,66.97,66.95,66.96,113669.0,52.8958,52.9116,52.8958,52.9037,113669.0
2017-08-09 15:30:00,66.95,66.96,66.94,66.95,68794.0,52.8958,52.9037,52.8879,52.8958,68794.0
2017-08-09 15:35:00,66.95,67.0,66.95,66.98,272605.0,52.8958,52.9353,52.8958,52.9195,272605.0
2017-08-09 15:40:00,66.98,67.02,66.98,67.01,741059.0,52.9195,52.9511,52.9195,52.9432,741059.0
2017-08-09 15:45:00,67.01,67.04,67.0,67.03,146942.0,52.9432,52.9669,52.9353,52.959,146942.0
2017-08-09 15:50:00,67.03,67.05,67.03,67.05,626160.0,52.959,52.9748,52.959,52.9748,626160.0
2017-08-09 15:55:00,67.04,67.05,67.02,67.04,1141293.0,52.9669,52.9748,52.9511,52.9669,1141293.0
2017-08-10 09:30:00,66.6,66.62,66.54,66.59,253016.0,52.6193,52.6351,52.5719,52.6114,253016.0
2017-08-10 09:35:00,66.59,66.6,66.54,66.55,207634.0,52.6114,52.6193,52.5719,52.5798,207634.0
2017-08-10 09:40:00,66.54,66.55,66.49,66.53,261993.0,52.5719,52.5798,52.5324,52.564,261993.0
2017-08-10 09:45:00,66.52,66.52,66.47,66.51,337149.0,52.5561,52.5561,52.5166,52.5482,337149.0
2017-08-10 09:50:00,66.5,66.54,66.49,66.53,89764.0,52.5403,52.5719,52.5324,52.564,89764.0
2017-08-10 09:55:00,66.53,66.53,66.49,66.51,52863.0,52.564,52.564,52.5324,52.5482,52863.0
2017-08-10 10:00:00,66.51,66.52,66.44,66.44,208908.0,52.5482,52.5561,52.4929,52.4929,208908.0
2017-08-10 10:05:00,66.44,66.44,66.31,66.38,471986.0,52.4929,52.4929,52.3902,52.4455,471986.0
2017-08-10 10:10:00,66.38,66.39,66.32,66.32,264656.0,52.4455,52.4534,52.3981,52.3981,264656.0
2017-08-10 10:15:00,66.32,66.37,66.31,66.36,398563.0,52.3981,52.4376,52.3902,52.4297,398563.0
2017-08-10 10:20:00,66.36,66.39,66.35,66.35,121001.0,52.4297,52.4534,52.4218,52.4218,121001.0
2017-08-10 10:25:00,66.35,66.35,66.27,66.34,468916.0,52.4218,52.4218,52.3586,52.4139,468916.0
2017-08-10 10:30:00,66.35,66.39,66.32,66.39,330620.0,52.4218,52.4534,52.3981,52.4534,330620.0
2017-08-10 10:35:00,66.38,66.43,66.37,66.42,237508.0,52.4455,52.485,52.4376,52.4771,237508.0
2017-08-10 10:40:00,66.42,66.45,66.4,66.44,219091.0,52.4771,52.5008,52.4613,52.4929,219091.0
2017-08-10 10:45:00,66.44,66.45,66.42,66.43,136367.0,52.4929,52.5008,52.4771,52.485,136367.0
2017-08-10 10:50:00,66.43,66.44,66.4,66.42,176183.0,52.485,52.4929,52.4613,52.4771,176183.0
2017-08-10 10:55:00,66.42,66.42,66.39,66.4,228189.0,52.4771,52.4771,52.4534,52.4613,228189.0
2017-08-10 11:00:00,66.4,66.42,66.4,66.4,236321.0,52.4613,52.4771,52.4613,52.4613,236321.0
2017-08-10 11:05:00,66.4,66.46,66.4,66.46,85165.0,52.4613,52.5087,52.4613,52.5087,85165.0
2017-08-10 11:10:00,66.45,66.46,66.41,66.42,162054.0,52.5008,52.5087,52.4692,52.4771,162054.0
2017-08-10 11:15:00,66.42,66.43,66.35,66.37,100261.0,52.4771,52.485,52.4218,52.4376,100261.0
2017-08-10 11:20:00,66.38,66.4,66.34,66.34,79606.0,52.4455,52.4613,52.4139,52.4139,79606.0
2017-08-10 11:25:00,66.34,66.38,66.33,66.37,168735.0,52.4139,52.4455,52.406,52.4376,168735.0
2017-08-10 11:30:00,66.37,66.41,66.36,66.38,459706.0,52.4376,52.4692,52.4297,52.4455,459706.0
2017-08-10 11:35:00,66.38,66.39,66.34,66.38,342101.0,52.4455,52.4534,52.4139,52.4455,342101.0
2017-08-10 11:40:00,66.37,66.38,66.31,66.33,62435.0,52.4376,52.4455,52.3902,52.406,62435.0
2017-08-10 11:45:00,66.33,66.34,66.3,66.33,321557.0,52.406,52.4139,52.3823,52.406,321557.0
2017-08-10 11:50:00,66.33,66.34,66.3,66.31,156271.0,52.406,52.4139,52.3823,52.3902,156271.0
2017-08-10 11:55:00,66.31,66.33,66.29,66.31,81881.0,52.3902,52.406,52.3744,52.3902,81881.0
2017-08-10 12:00:00,66.31,66.32,66.27,66.27,169209.0,52.3902,52.3981,52.3586,52.3586,169209.0
2017-08-10 12:05:00,66.27,66.31,66.26,66.31,88574.0,52.3586,52.3902,52.3507,52.3902,88574.0
2017-08-10 12:10:00,66.31,66.32,66.29,66.3,244058.0,52.3902,52.3981,52.3744,52.3823,244058.0
2017-08-10 12:15:00,66.29,66.31,66.25,66.27,124254.0,52.3744,52.3902,52.3428,52.3586,124254.0
2017-08-10 12:20:00,66.27,66.28,66.25,66.28,88775.0,52.3586,52.3665,52.3428,52.3665,88775.0
2017-08-10 12:25:00,66.27,66.28,66.22,66.22,714031.0,52.3586,52.3665,52.3191,52.3191,714031.0
2017-08-10 12:30:00,66.22,66.24,66.15,66.16,242213.0,52.3191,52.3349,52.2638,52.2717,242213.0
2017-08-10 12:35:00,66.17,66.17,66.12,66.14,226068.0,52.2796,52.2796,52.2401,52.2559,226068.0
2017-08-10 12:40:00,66.14,66.17,66.13,66.15,570404.0,52.2559,52.2796,52.248,52.2638,570404.0
2017-08-10 12:45:00,66.15,66.21,66.14,66.2,232116.0,52.2638,52.3112,52.2559,52.3033,232116.0
2017-08-10 12:50:00,66.19,66.21,66.17,66.2,111309.0,52.2954,52.3112,52.2796,52.3033,111309.0
2017-08-10 12:55:00,66.2,66.22,66.19,66.22,246146.0,52.3033,52.3191,52.2954,52.3191,246146.0
2017-08-10 13:00:00,66.22,66.27,66.21,66.26,229557.0,52.3191,52.3586,52.3112,52.3507,229557.0
2017-08-10 13:05:00,66.26,66.27,66.23,66.24,341476.0,52.3507,52.3586,52.327,52.3349,341476.0
2017-08-10 13:10:00,66.24,66.26,66.22,66.23,362797.0,52.3349,52.3507,52.3191,52.327,362797.0
2017-08-10 13:15:00,66.23,66.24,66.2,66.23,150095.0,52.327,52.3349,52.3033,52.327,150095.0
2017-08-10 13:20:00,66.23,66.27,66.22,66.26,177877.0,52.327,52.3586,52.3191,52.3507,177877.0
2017-08-10 13:25:00,66.25,66.26,66.23,66.26,137308.0,52.3428,52.3507,52.327,52.3507,137308.0
2017-08-10 13:30:00,66.25,66.26,66.24,66.26,46991.0,52.3428,52.3507,52.3349,52.3507,46991.0
2017-08-10 13:35:00,66.25,66.26,66.22,66.23,64343.0,52.3428,52.3507,52.3191,52.327,64343.0
2017-08-10 13:40:00,66.23,66.24,66.2,66.21,78871.0,52.327,52.3349,52.3033,52.3112,78871.0
2017-08-10 13:45:00,66.21,66.22,66.2,66.22,800720.0,52.3112,52.3191,52.3033,52.3191,800720.0
2017-08-10 13:50:00,66.22,66.22,66.2,66.21,42144.0,52.3191,52.3191,52.3033,52.3112,42144.0
2017-08-10 13:55:00,66.21,66.22,66.19,66.22,96540.0,52.3112,52.3191,52.2954,52.3191,96540.0
2017-08-10 14:00:00,66.21,66.22,66.18,66.2,78916.0,52.3112,52.3191,52.2875,52.3033,78916.0
2017-08-10 14:05:00,66.2,66.21,66.18,66.2,62639.0,52.3033,52.3112,52.2875,52.3033,62639.0
2017-08-10 14:10:00,66.2,66.23,66.2,66.23,110611.0,52.3033,52.327,52.3033,52.327,110611.0
2017-08-10 14:15:00,66.22,66.26,66.22,66.26,120576.0,52.3191,52.3507,52.3191,52.3507,120576.0
2017-08-10 14:20:00,66.26,66.29,66.25,66.27,276179.0,52.3507,52.3744,52.3428,52.3586,276179.0
2017-08-10 14:25:00,66.28,66.28,66.25,66.26,58389.0,52.3665,52.3665,52.3428,52.3507,58389.0
2017-08-10 14:30:00,66.27,66.33,66.26,66.31,122666.0,52.3586,52.406,52.3507,52.3902,122666.0
2017-08-10 14:35:00,66.3,66.31,66.26,66.26,67149.0,52.3823,52.3902,52.3507,52.3507,67149.0
2017-08-10 14:40:00,66.26,66.28,66.25,66.26,84887.0,52.3507,52.3665,52.3428,52.3507,84887.0
2017-08-10 14:45:00,66.26,66.31,66.26,66.3,79873.0,52.3507,52.3902,52.3507,52.3823,79873.0
2017-08-10 14:50:00,66.31,66.31,66.28,66.29,90680.0,52.3902,52.3902,52.3665,52.3744,90680.0
2017-08-10 14:55:00,66.29,66.3,66.25,66.27,110337.0,52.3744,52.3823,52.3428,52.3586,110337.0
2017-08-10 15:00:00,66.28,66.31,66.26,66.27,264312.0,52.3665,52.3902,52.3507,52.3586,264312.0
2017-08-10 15:05:00,66.28,66.28,66.25,66.27,163368.0,52.3665,52.3665,52.3428,52.3586,163368.0
2017-08-10 15:10:00,66.27,66.27,66.22,66.22,222095.0,52.3586,52.3586,52.3191,52.3191,222095.0
2017-08-10 15:15:00,66.22,66.22,66.14,66.17,1243136.0,52.3191,52.3191,52.2559,52.2796,1243136.0
2017-08-10 15:20:00,66.17,66.18,66.13,66.15,203990.0,52.2796,52.2875,52.248,52.2638,203990.0
2017-08-10 15:25:00,66.15,66.17,66.13,66.16,90834.0,52.2638,52.2796,52.248,52.2717,90834.0
2017-08-10 15:30:00,66.16,66.17,66.12,66.13,486586.0,52.2717,52.2796,52.2401,52.248,486586.0
2017-08-10 15:35:00,66.13,66.15,66.09,66.09,732672.0,52.248,52.2638,52.2163,52.2163,732672.0
2017-08-10 15:40:00,66.09,66.13,66.08,66.11,408540.0,52.2163,52.248,52.2084,52.2322,408540.0
2017-08-10 15:45:00,66.1,66.11,66.03,66.05,1165484.0,52.2243,52.2322,52.1689,52.1847,1165484.0
2017-08-10 15:50:00,66.04,66.05,66.01,66.05,1509688.0,52.1768,52.1847,52.1531,52.1847,1509688.0
2017-08-10 15:55:00,66.05,66.06,66.04,66.04,3131505.0,52.1847,52.1926,52.1768,52.1768,3131505.0
2017-08-11 09:30:00,66.03,66.05,65.99,66.0,229250.0,52.1689,52.1847,52.1373,52.1452,229250.0
2017-08-11 09:35:00,66.0,66.01,65.92,65.92,137467.0,52.1452,52.1531,52.082,52.082,137467.0
2017-08-11 09:40:00,65.91,65.94,65.88,65.92,176020.0,52.0741,52.0978,52.0504,52.082,176020.0
2017-08-11 09:45:00,65.92,65.93,65.88,65.91,351040.0,52.082,52.0899,52.0504,52.0741,351040.0
2017-08-11 09:50:00,65.91,65.95,65.9,65.95,206541.0,52.0741,52.1057,52.0662,52.1057,206541.0
2017-08-11 09:55:00,65.95,65.95,65.91,65.93,158917.0,52.1057,52.1057,52.0741,52.0899,158917.0
2017-08-11 10:00:00,65.93,65.99,65.91,65.98,539653.0,52.0899,52.1373,52.0741,52.1294,539653.0
2017-08-11 10:05:00,65.98,66.05,65.97,66.03,143021.0,52.1294,52.1847,52.1215,52.1689,143021.0
2017-08-11 10:10:00,66.03,66.07,66.02,66.05,202694.0,52.1689,52.2005,52.161,52.1847,202694.0
2017-08-11 10:15:00,66.04,66.06,66.03,66.05,122792.0,52.1768,52.1926,52.1689,52.1847,122792.0
2017-08-11 10:20:00,66.05,66.06,66.03,66.05,114545.0,52.1847,52.1926,52.1689,52.1847,114545.0
2017-08-11 10:25:00,66.05,66.05,66.01,66.01,111029.0,52.1847,52.1847,52.1531,52.1531,111029.0
2017-08-11 10:30:00,66.02,66.02,65.99,66.02,128287.0,52.161,52.161,52.1373,52.161,128287.0
2017-08-11 10:35:00,66.02,66.03,66.0,66.0,88529.0,52.161,52.1689,52.1452,52.1452,88529.0
2017-08-11 10:40:00,66.0,66.04,66.0,66.02,67135.0,52.1452,52.1768,52.1452,52.161,67135.0
2017-08-11 10:45:00,66.03,66.04,66.01,66.01,78621.0,52.1689,52.1768,52.1531,52.1531,78621.0
2017-08-11 10:50:00,66.01,66.01,65.98,65.98,101525.0,52.1531,52.1531,52.1294,52.1294,101525.0
2017-08-11 10:55:00,65.99,66.0,65.97,65.98,86017.0,52.1373,52.1452,52.1215,52.1294,86017.0
2017-08-11 11:00:00,65.97,65.98,65.94,65.96,131577.0,52.1215,52.1294,52.0978,52.1136,131577.0
2017-08-11 11:05:00,65.95,65.97,65.92,65.92,76270.0,52.1057,52.1215,52.082,52.082,76270.0
2017-08-11 11:10:00,65.93,65.94,65.91,65.94,34655.0,52.0899,52.0978,52.0741,52.0978,34655.0
2017-08-11 11:15:00,65.93,65.94,65.91,65.91,61860.0,52.0899,52.0978,52.0741,52.0741,61860.0
2017-08-11 11:20:00,65.91,65.93,65.86,65.92,150581.0,52.0741,52.0899,52.0346,52.082,150581.0
2017-08-11 11:25:00,65.92,65.93,65.86,65.88,453661.0,52.082,52.0899,52.0346,52.0504,453661.0
2017-08-11 11:30:00,65.88,65.92,65.86,65.91,457953.0,52.0504,52.082,52.0346,52.0741,457953.0
2017-08-11 11:35:00,65.91,65.97,65.91,65.97,179898.0,52.0741,52.1215,52.0741,52.1215,179898.0
2017-08-11 11:40:00,65.96,65.97,65.94,65.97,100249.0,52.1136,52.1215,52.0978,52.1215,100249.0
2017-08-11 11:45:00,65.98,66.0,65.96,65.96,178970.0,52.1294,52.1452,52.1136,52.1136,178970.0
2017-08-11 11:50:00,65.96,65.98,65.94,65.96,287638.0,52.1136,52.1294,52.0978,52.1136,287638.0
2017-08-11 11:55:00,65.95,65.99,65.95,65.97,136691.0,52.1057,52.1373,52.1057,52.1215,136691.0
2017-08-11 12:00:00,65.98,66.0,65.96,66.0,266091.0,52.1294,52.1452,52.1136,52.1452,266091.0
2017-08-11 12:05:00,65.99,66.06,65.99,66.04,247277.0,52.1373,52.1926,52.1373,52.1768,247277.0
2017-08-11 12:10:00,66.05,66.06,66.02,66.03,75556.0,52.1847,52.1926,52.161,52.1689,75556.0
2017-08-11 12:15:00,66.03,66.04,66.01,66.02,51399.0,52.1689,52.1768,52.1531,52.161,51399.0
2017-08-11 12:20:00,66.02,66.04,66.0,66.01,133228.0,52.161,52.1768,52.1452,52.1531,133228.0
2017-08-11 12:25:00,66.01,66.03,66.0,66.03,1078787.0,52.1531,52.1689,52.1452,52.1689,1078787.0
2017-08-11 12:30:00,66.03,66.04,65.99,66.02,86384.0,52.1689,52.1768,52.1373,52.161,86384.0
2017-08-11 12:35:00,66.01,66.04,66.01,66.04,213891.0,52.1531,52.1768,52.1531,52.1768,213891.0
2017-08-11 12:40:00,66.04,66.07,66.03,66.06,622570.0,52.1768,52.2005,52.1689,52.1926,622570.0
2017-08-11 12:45:00,66.06,66.07,66.06,66.06,45208.0,52.1926,52.2005,52.1926,52.1926,45208.0
2017-08-11 12:50:00,66.06,66.07,66.04,66.05,167728.0,52.1926,52.2005,52.1768,52.1847,167728.0
2017-08-11 12:55:00,66.05,66.07,66.04,66.05,104512.0,52.1847,52.2005,52.1768,52.1847,104512.0
2017-08-11 13:00:00,66.05,66.12,66.05,66.1,367332.0,52.1847,52.2401,52.1847,52.2243,367332.0
2017-08-11 13:05:00,66.1,66.11,66.08,66.11,162593.0,52.2243,52.2322,52.2084,52.2322,162593.0
2017-08-11 13:10:00,66.11,66.11,66.09,66.09,169885.0,52.2322,52.2322,52.2163,52.2163,169885.0
2017-08-11 13:15:00,66.09,66.12,66.09,66.1,416126.0,52.2163,52.2401,52.2163,52.2243,416126.0
2017-08-11 13:20:00,66.11,66.11,66.08,66.08,221966.0,52.2322,52.2322,52.2084,52.2084,221966.0
2017-08-11 13:25:00,66.08,66.11,66.08,66.1,122571.0,52.2084,52.2322,52.2084,52.2243,122571.0
2017-08-11 13:30:00,66.09,66.12,66.09,66.11,143423.0,52.2163,52.2401,52.2163,52.2322,143423.0
2017-08-11 13:35:00,66.11,66.11,66.09,66.09,91577.0,52.2322,52.2322,52.2163,52.2163,91577.0
2017-08-11 13:40:00,66.09,66.11,66.08,66.1,68017.0,52.2163,52.2322,52.2084,52.2243,68017.0
2017-08-11 13:45:00,66.1,66.12,66.09,66.11,131623.0,52.2243,52.2401,52.2163,52.2322,131623.0
2017-08-11 13:50:00,66.11,66.12,66.09,66.09,147407.0,52.2322,52.2401,52.2163,52.2163,147407.0
2017-08-11 13:55:00,66.09,66.11,66.09,66.11,182620.0,52.2163,52.2322,52.2163,52.2322,182620.0
2017-08-11 14:00:00,66.1,66.11,66.09,66.09,65779.0,52.2243,52.2322,52.2163,52.2163,65779.0
2017-08-11 14:05:00,66.1,66.11,66.09,66.1,98915.0,52.2243,52.2322,52.2163,52.2243,98915.0
2017-08-11 14:10:00,66.11,66.12,66.1,66.11,41517.0,52.2322,52.2401,52.2243,52.2322,41517.0
2017-08-11 14:15:00,66.11,66.13,66.11,66.11,131943.0,52.2322,52.248,52.2322,52.2322,131943.0
2017-08-11 14:20:00,66.12,66.12,66.1,66.12,70932.0,52.2401,52.2401,52.2243,52.2401,70932.0
2017-08-11 14:25:00,66.12,66.12,66.09,66.1,91446.0,52.2401,52.2401,52.2163,52.2243,91446.0
2017-08-11 14:30:00,66.1,66.11,66.08,66.09,151262.0,52.2243,52.2322,52.2084,52.2163,151262.0
2017-08-11 14:35:00,66.09,66.09,66.04,66.04,201138.0,52.2163,52.2163,52.1768,52.1768,201138.0
2017-08-11 14:40:00,66.04,66.08,66.04,66.06,150711.0,52.1768,52.2084,52.1768,52.1926,150711.0
2017-08-11 14:45:00,66.07,66.07,66.04,66.06,67589.0,52.2005,52.2005,52.1768,52.1926,67589.0
2017-08-11 14:50:00,66.05,66.06,66.0,66.01,138698.0,52.1847,52.1926,52.1452,52.1531,138698.0
2017-08-11 14:55:00,66.01,66.04,65.98,65.99,284762.0,52.1531,52.1768,52.1294,52.1373,284762.0
2017-08-11 15:00:00,66.0,66.03,65.99,66.01,182389.0,52.1452,52.1689,52.1373,52.1531,182389.0
2017-08-11 15:05:00,66.01,66.02,66.01,66.02,90011.0,52.1531,52.161,52.1531,52.161,90011.0
2017-08-11 15:10:00,66.02,66.02,66.01,66.02,108646.0,52.161,52.161,52.1531,52.161,108646.0
2017-08-11 15:15:00,66.01,66.02,65.98,65.98,298171.0,52.1531,52.161,52.1294,52.1294,298171.0
2017-08-11 15:20:00,65.99,66.0,65.97,66.0,1585329.0,52.1373,52.1452,52.1215,52.1452,1585329.0
2017-08-11 15:25:00,66.0,66.02,65.99,66.0,379651.0,52.1452,52.161,52.1373,52.1452,379651.0
2017-08-11 15:30:00,66.0,66.0,65.98,66.0,432189.0,52.1452,52.1452,52.1294,52.1452,432189.0
2017-08-11 15:35:00,66.0,66.04,65.98,66.04,290340.0,52.1452,52.1768,52.1294,52.1768,290340.0
2017-08-11 15:40:00,66.04,66.04,66.02,66.03,1023308.0,52.1768,52.1768,52.161,52.1689,1023308.0
2017-08-11 15:45:00,66.03,66.05,66.02,66.05,798737.0,52.1689,52.1847,52.161,52.1847,798737.0
2017-08-11 15:50:00,66.05,66.05,66.01,66.02,1649090.0,52.1847,52.1847,52.1531,52.161,1649090.0
2017-08-11 15:55:00,66.02,66.02,65.94,65.96,3589856.0,52.161,52.161,52.0978,52.1136,3589856.0
2017-08-14 09:30:00,66.43,66.45,66.4,66.44,334753.0,52.485,52.5008,52.4613,52.4929,334753.0
2017-08-14 09:35:00,66.45,66.47,66.43,66.47,213958.0,52.5008,52.5166,52.485,52.5166,213958.0
2017-08-14 09:40:00,66.47,66.48,66.45,66.47,247538.0,52.5166,52.5245,52.5008,52.5166,247538.0
2017-08-14 09:45:00,66.46,66.49,66.46,66.48,161211.0,52.5087,52.5324,52.5087,52.5245,161211.0
2017-08-14 09:50:00,66.48,66.49,66.43,66.45,238961.0,52.5245,52.5324,52.485,52.5008,238961.0
2017-08-14 09:55:00,66.45,66.48,66.44,66.45,74745.0,52.5008,52.5245,52.4929,52.5008,74745.0
2017-08-14 10:00:00,66.44,66.46,66.41,66.42,284039.0,52.4929,52.5087,52.4692,52.4771,284039.0
2017-08-14 10:05:00,66.42,66.43,66.4,66.42,78903.0,52.4771,52.485,52.4613,52.4771,78903.0
2017-08-14 10:10:00,66.43,66.46,66.42,66.44,120529.0,52.485,52.5087,52.4771,52.4929,120529.0
2017-08-14 10:15:00,66.44,66.45,66.42,66.44,80627.0,52.4929,52.5008,52.4771,52.4929,80627.0
2017-08-14 10:20:00,66.44,66.46,66.43,66.45,83428.0,52.4929,52.5087,52.485,52.5008,83428.0
2017-08-14 10:25:00,66.45,66.46,66.43,66.44,85967.0,52.5008,52.5087,52.485,52.4929,85967.0
2017-08-14 10:30:00,66.45,66.5,66.44,66.5,72817.0,52.5008,52.5403,52.4929,52.5403,72817.0
2017-08-14 10:35:00,66.5,66.54,66.49,66.53,54559.0,52.5403,52.5719,52.5324,52.564,54559.0
2017-08-14 10:40:00,66.54,66.57,66.53,66.56,102244.0,52.5719,52.5956,52.564,52.5877,102244.0
2017-08-14 10:45:00,66.57,66.59,66.57,66.58,118778.0,52.5956,52.6114,52.5956,52.6035,118778.0
2017-08-14 10:50:00,66.58,66.6,66.57,66.58,51843.0,52.6035,52.6193,52.5956,52.6035,51843.0
2017-08-14 10:55:00,66.58,66.58,66.56,66.57,124530.0,52.6035,52.6035,52.5877,52.5956,124530.0
2017-08-14 11:00:00,66.58,66.58,66.54,66.54,94362.0,52.6035,52.6035,52.5719,52.5719,94362.0
2017-08-14 11:05:00,66.55,66.57,66.54,66.56,54576.0,52.5798,52.5956,52.5719,52.5877,54576.0
2017-08-14 11:10:00,66.56,66.57,66.54,66.55,143289.0,52.5877,52.5956,52.5719,52.5798,143289.0
2017-08-14 11:15:00,66.55,66.55,66.49,66.52,79480.0,52.5798,52.5798,52.5324,52.5561,79480.0
2017-08-14 11:20:00,66.53,66.54,66.51,66.51,65490.0,52.564,52.5719,52.5482,52.5482,65490.0
2017-08-14 11:25:00,66.51,66.53,66.5,66.52,62927.0,52.5482,52.564,52.5403,52.5561,62927.0
2017-08-14 11:30:00,66.52,66.53,66.47,66.48,166097.0,52.5561,52.564,52.5166,52.5245,166097.0
2017-08-14 11:35:00,66.47,66.5,66.45,66.5,180098.0,52.5166,52.5403,52.5008,52.5403,180098.0
2017-08-14 11:40:00,66.5,66.51,66.48,66.49,162817.0,52.5403,52.5482,52.5245,52.5324,162817.0
2017-08-14 11:45:00,66.49,66.53,66.49,66.52,75304.0,52.5324,52.564,52.5324,52.5561,75304.0
2017-08-14 11:50:00,66.52,66.53,66.51,66.51,120643.0,52.5561,52.564,52.5482,52.5482,120643.0
2017-08-14 11:55:00,66.52,66.52,66.5,66.52,54021.0,52.5561,52.5561,52.5403,52.5561,54021.0
2017-08-14 12:00:00,66.52,66.53,66.51,66.52,23765.0,52.5561,52.564,52.5482,52.5561,23765.0
2017-08-14 12:05:00,66.52,66.53,66.5,66.51,48208.0,52.5561,52.564,52.5403,52.5482,48208.0
2017-08-14 12:10:00,66.51,66.51,66.49,66.5,53949.0,52.5482,52.5482,52.5324,52.5403,53949.0
2017-08-14 12:15:00,66.5,66.52,66.49,66.51,65325.0,52.5403,52.5561,52.5324,52.5482,65325.0
2017-08-14 12:20:00,66.51,66.54,66.5,66.54,81037.0,52.5482,52.5719,52.5403,52.5719,81037.0
2017-08-14 12:25:00,66.54,66.54,66.51,66.51,151182.0,52.5719,52.5719,52.5482,52.5482,151182.0
2017-08-14 12:30:00,66.52,66.52,66.49,66.51,71853.0,52.5561,52.5561,52.5324,52.5482,71853.0
2017-08-14 12:35:00,66.51,66.51,66.49,66.51,52126.0,52.5482,52.5482,52.5324,52.5482,52126.0
2017-08-14 12:40:00,66.5,66.51,66.49,66.51,68363.0,52.5403,52.5482,52.5324,52.5482,68363.0
2017-08-14 12:45:00,66.5,66.52,66.5,66.52,75810.0,52.5403,52.5561,52.5403,52.5561,75810.0
2017-08-14 12:50:00,66.52,66.53,66.51,66.53,40036.0,52.5561,52.564,52.5482,52.564,40036.0
2017-08-14 12:55:00,66.53,66.54,66.52,66.52,49657.0,52.564,52.5719,52.5561,52.5561,49657.0
2017-08-14 13:00:00,66.53,66.54,66.51,66.52,44267.0,52.564,52.5719,52.5482,52.5561,44267.0
2017-08-14 13:05:00,66.51,66.54,66.51,66.53,37220.0,52.5482,52.5719,52.5482,52.564,37220.0
2017-08-14 13:10:00,66.54,66.55,66.53,66.53,11911.0,52.5719,52.5798,52.564,52.564,11911.0
2017-08-14 13:15:00,66.53,66.54,66.51,66.52,19658.0,52.564,52.5719,52.5482,52.5561,19658.0
2017-08-14 13:20:00,66.52,66.52,66.51,66.52,17711.0,52.5561,52.5561,52.5482,52.5561,17711.0
2017-08-14 13:25:00,66.52,66.53,66.51,66.52,27504.0,52.5561,52.564,52.5482,52.5561,27504.0
2017-08-14 13:30:00,66.52,66.52,66.5,66.51,53221.0,52.5561,52.5561,52.5403,52.5482,53221.0
2017-08-14 13:35:00,66.51,66.53,66.5,66.52,40424.0,52.5482,52.564,52.5403,52.5561,40424.0
2017-08-14 13:40:00,66.52,66.53,66.48,66.49,60324.0,52.5561,52.564,52.5245,52.5324,60324.0
2017-08-14 13:45:00,66.48,66.49,66.44,66.45,89949.0,52.5245,52.5324,52.4929,52.5008,89949.0
2017-08-14 13:50:00,66.45,66.47,66.44,66.47,37702.0,52.5008,52.5166,52.4929,52.5166,37702.0
2017-08-14 13:55:00,66.47,66.48,66.46,66.48,58258.0,52.5166,52.5245,52.5087,52.5245,58258.0
2017-08-14 14:00:00,66.48,66.5,66.47,66.5,63677.0,52.5245,52.5403,52.5166,52.5403,63677.0
2017-08-14 14:05:00,66.49,66.5,66.48,66.49,45814.0,52.5324,52.5403,52.5245,52.5324,45814.0
2017-08-14 14:10:00,66.49,66.5,66.48,66.49,31397.0,52.5324,52.5403,52.5245,52.5324,31397.0
2017-08-14 14:15:00,66.48,66.5,66.46,66.5,150473.0,52.5245,52.5403,52.5087,52.5403,150473.0
2017-08-14 14:20:00,66.5,66.5,66.48,66.5,37909.0,52.5403,52.5403,52.5245,52.5403,37909.0
2017-08-14 14:25:00,66.5,66.5,66.47,66.48,48233.0,52.5403,52.5403,52.5166,52.5245,48233.0
2017-08-14 14:30:00,66.48,66.51,66.47,66.5,144737.0,52.5245,52.5482,52.5166,52.5403,144737.0
2017-08-14 14:35:00,66.51,66.51,66.49,66.5,62415.0,52.5482,52.5482,52.5324,52.5403,62415.0
2017-08-14 14:40:00,66.5,66.51,66.49,66.5,61274.0,52.5403,52.5482,52.5324,52.5403,61274.0
2017-08-14 14:45:00,66.5,66.5,66.46,66.47,89177.0,52.5403,52.5403,52.5087,52.5166,89177.0
2017-08-14 14:50:00,66.46,66.46,66.44,66.45,75002.0,52.5087,52.5087,52.4929,52.5008,75002.0
2017-08-14 14:55:00,66.45,66.47,66.44,66.45,410143.0,52.5008,52.5166,52.4929,52.5008,410143.0
2017-08-14 15:00:00,66.45,66.47,66.45,66.45,27353.0,52.5008,52.5166,52.5008,52.5008,27353.0
2017-08-14 15:05:00,66.45,66.46,66.44,66.45,42359.0,52.5008,52.5087,52.4929,52.5008,42359.0
2017-08-14 15:10:00,66.45,66.47,66.45,66.47,31105.0,52.5008,52.5166,52.5008,52.5166,31105.0
2017-08-14 15:15:00,66.47,66.48,66.45,66.47,90083.0,52.5166,52.5245,52.5008,52.5166,90083.0
2017-08-14 15:20:00,66.47,66.48,66.47,66.48,518950.0,52.5166,52.5245,52.5166,52.5245,518950.0
2017-08-14 15:25:00,66.48,66.49,66.47,66.48,80898.0,52.5245,52.5324,52.5166,52.5245,80898.0
2017-08-14 15:30:00,66.48,66.49,66.48,66.48,229567.0,52.5245,52.5324,52.5245,52.5245,229567.0
2017-08-14 15:35:00,66.48,66.49,66.46,66.46,65268.0,52.5245,52.5324,52.5087,52.5087,65268.0
2017-08-14 15:40:00,66.46,66.46,66.43,66.44,593817.0,52.5087,52.5087,52.485,52.4929,593817.0
2017-08-14 15:45:00,66.44,66.44,66.41,66.42,233256.0,52.4929,52.4929,52.4692,52.4771,233256.0
2017-08-14 15:50:00,66.42,66.45,66.42,66.45,423146.0,52.4771,52.5008,52.4771,52.5008,423146.0
2017-08-14 15:55:00,66.45,66.47,66.43,66.45,3073609.0,52.5008,52.5166,52.485,52.5008,3073609.0
2017-08-15 09:30:00,66.35,66.36,66.3,66.33,411085.0,52.4218,52.4297,52.3823,52.406,411085.0
2017-08-15 09:35:00,66.33,66.34,66.31,66.34,190772.0,52.406,52.4139,52.3902,52.4139,190772.0
2017-08-15 09:40:00,66.34,66.34,66.28,66.29,237937.0,52.4139,52.4139,52.3665,52.3744,237937.0
2017-08-15 09:45:00,66.3,66.3,66.25,66.27,380604.0,52.3823,52.3823,52.3428,52.3586,380604.0
2017-08-15 09:50:00,66.27,66.28,66.25,66.27,140365.0,52.3586,52.3665,52.3428,52.3586,140365.0
2017-08-15 09:55:00,66.27,66.28,66.25,66.26,204506.0,52.3586,52.3665,52.3428,52.3507,204506.0
2017-08-15 10:00:00,66.25,66.28,66.24,66.26,128178.0,52.3428,52.3665,52.3349,52.3507,128178.0
2017-08-15 10:05:00,66.26,66.27,66.22,66.23,88777.0,52.3507,52.3586,52.3191,52.327,88777.0
2017-08-15 10:10:00,66.23,66.23,66.18,66.2,112448.0,52.327,52.327,52.2875,52.3033,112448.0
2017-08-15 10:15:00,66.19,66.2,66.15,66.19,187133.0,52.2954,52.3033,52.2638,52.2954,187133.0
2017-08-15 10:20:00,66.19,66.19,66.16,66.19,324693.0,52.2954,52.2954,52.2717,52.2954,324693.0
2017-08-15 10:25:00,66.18,66.21,66.18,66.2,111651.0,52.2875,52.3112,52.2875,52.3033,111651.0
2017-08-15 10:30:00,66.2,66.2,66.14,66.17,182239.0,52.3033,52.3033,52.2559,52.2796,182239.0
2017-08-15 10:35:00,66.17,66.2,66.16,66.19,117662.0,52.2796,52.3033,52.2717,52.2954,117662.0
2017-08-15 10:40:00,66.19,66.21,66.18,66.2,120950.0,52.2954,52.3112,52.2875,52.3033,120950.0
2017-08-15 10:45:00,66.2,66.21,66.18,66.19,153937.0,52.3033,52.3112,52.2875,52.2954,153937.0
2017-08-15 10:50:00,66.19,66.22,66.18,66.22,150487.0,52.2954,52.3191,52.2875,52.3191,150487.0
2017-08-15 10:55:00,66.22,66.25,66.22,66.23,190636.0,52.3191,52.3428,52.3191,52.327,190636.0
2017-08-15 11:00:00,66.23,66.24,66.22,66.24,97652.0,52.327,52.3349,52.3191,52.3349,97652.0
2017-08-15 11:05:00,66.24,66.24,66.21,66.22,80516.0,52.3349,52.3349,52.3112,52.3191,80516.0
2017-08-15 11:10:00,66.23,66.26,66.21,66.25,95598.0,52.327,52.3507,52.3112,52.3428,95598.0
2017-08-15 11:15:00,66.25,66.28,66.25,66.28,214007.0,52.3428,52.3665,52.3428,52.3665,214007.0
2017-08-15 11:20:00,66.28,66.3,66.25,66.26,235322.0,52.3665,52.3823,52.3428,52.3507,235322.0
2017-08-15 11:25:00,66.25,66.28,66.24,66.27,204633.0,52.3428,52.3665,52.3349,52.3586,204633.0
2017-08-15 11:30:00,66.28,66.28,66.25,66.25,92602.0,52.3665,52.3665,52.3428,52.3428,92602.0
2017-08-15 11:35:00,66.25,66.27,66.25,66.25,34730.0,52.3428,52.3586,52.3428,52.3428,34730.0
2017-08-15 11:40:00,66.25,66.29,66.25,66.28,31383.0,52.3428,52.3744,52.3428,52.3665,31383.0
2017-08-15 11:45:00,66.27,66.28,66.24,66.25,68365.0,52.3586,52.3665,52.3349,52.3428,68365.0
2017-08-15 11:50:00,66.26,66.27,66.25,66.25,40618.0,52.3507,52.3586,52.3428,52.3428,40618.0
2017-08-15 11:55:00,66.26,66.27,66.24,66.25,34094.0,52.3507,52.3586,52.3349,52.3428,34094.0
2017-08-15 12:00:00,66.25,66.27,66.23,66.27,57052.0,52.3428,52.3586,52.327,52.3586,57052.0
2017-08-15 12:05:00,66.27,66.27,66.26,66.27,23840.0,52.3586,52.3586,52.3507,52.3586,23840.0
2017-08-15 12:10:00,66.27,66.28,66.26,66.27,118239.0,52.3586,52.3665,52.3507,52.3586,118239.0
2017-08-15 12:15:00,66.27,66.29,66.26,66.28,47044.0,52.3586,52.3744,52.3507,52.3665,47044.0
2017-08-15 12:20:00,66.29,66.31,66.29,66.3,72557.0,52.3744,52.3902,52.3744,52.3823,72557.0
2017-08-15 12:25:00,66.31,66.32,66.3,66.3,31565.0,52.3902,52.3981,52.3823,52.3823,31565.0
2017-08-15 12:30:00,66.31,66.31,66.3,66.31,34704.0,52.3902,52.3902,52.3823,52.3902,34704.0
2017-08-15 12:35:00,66.3,66.32,66.3,66.31,60290.0,52.3823,52.3981,52.3823,52.3902,60290.0
2017-08-15 12:40:00,66.31,66.32,66.31,66.32,41972.0,52.3902,52.3981,52.3902,52.3981,41972.0
2017-08-15 12:45:00,66.32,66.32,66.31,66.31,17417.0,52.3981,52.3981,52.3902,52.3902,17417.0
2017-08-15 12:50:00,66.31,66.32,66.3,66.31,36560.0,52.3902,52.3981,52.3823,52.3902,36560.0
2017-08-15 12:55:00,66.3,66.31,66.29,66.3,63051.0,52.3823,52.3902,52.3744,52.3823,63051.0
2017-08-15 13:00:00,66.3,66.31,66.27,66.28,76431.0,52.3823,52.3902,52.3586,52.3665,76431.0
2017-08-15 13:05:00,66.28,66.29,66.26,66.28,24036.0,52.3665,52.3744,52.3507,52.3665,24036.0
2017-08-15 13:10:00,66.29,66.31,66.29,66.3,56149.0,52.3744,52.3902,52.3744,52.3823,56149.0
2017-08-15 13:15:00,66.3,66.32,66.29,66.32,59752.0,52.3823,52.3981,52.3744,52.3981,59752.0
2017-08-15 13:20:00,66.31,66.32,66.3,66.3,71037.0,52.3902,52.3981,52.3823,52.3823,71037.0
2017-08-15 13:25:00,66.31,66.31,66.28,66.3,70717.0,52.3902,52.3902,52.3665,52.3823,70717.0
2017-08-15 13:30:00,66.3,66.31,66.29,66.29,33537.0,52.3823,52.3902,52.3744,52.3744,33537.0
2017-08-15 13:35:00,66.29,66.3,66.29,66.3,20225.0,52.3744,52.3823,52.3744,52.3823,20225.0
2017-08-15 13:40:00,66.3,66.31,66.29,66.29,66590.0,52.3823,52.3902,52.3744,52.3744,66590.0
2017-08-15 13:45:00,66.29,66.31,66.28,66.31,53441.0,52.3744,52.3902,52.3665,52.3902,53441.0
2017-08-15 13:50:00,66.31,66.31,66.29,66.3,32284.0,52.3902,52.3902,52.3744,52.3823,32284.0
2017-08-15 13:55:00,66.3,66.3,66.28,66.3,32478.0,52.3823,52.3823,52.3665,52.3823,32478.0
2017-08-15 14:00:00,66.3,66.32,66.29,66.31,117902.0,52.3823,52.3981,52.3744,52.3902,117902.0
2017-08-15 14:05:00,66.31,66.31,66.28,66.3,63036.0,52.3902,52.3902,52.3665,52.3823,63036.0
2017-08-15 14:10:00,66.3,66.31,66.29,66.31,128544.0,52.3823,52.3902,52.3744,52.3902,128544.0
2017-08-15 14:15:00,66.31,66.31,66.29,66.3,55714.0,52.3902,52.3902,52.3744,52.3823,55714.0
2017-08-15 14:20:00,66.3,66.31,66.29,66.3,50246.0,52.3823,52.3902,52.3744,52.3823,50246.0
2017-08-15 14:25:00,66.3,66.32,66.3,66.32,75588.0,52.3823,52.3981,52.3823,52.3981,75588.0
2017-08-15 14:30:00,66.32,66.33,66.31,66.32,57975.0,52.3981,52.406,52.3902,52.3981,57975.0
2017-08-15 14:35:00,66.32,66.33,66.32,66.33,49823.0,52.3981,52.406,52.3981,52.406,49823.0
2017-08-15 14:40:00,66.33,66.33,66.31,66.31,49917.0,52.406,52.406,52.3902,52.3902,49917.0
2017-08-15 14:45:00,66.31,66.33,66.31,66.33,71486.0,52.3902,52.406,52.3902,52.406,71486.0
2017-08-15 14:50:00,66.32,66.33,66.32,66.33,35936.0,52.3981,52.406,52.3981,52.406,35936.0
2017-08-15 14:55:00,66.32,66.33,66.31,66.33,71951.0,52.3981,52.406,52.3902,52.406,71951.0
2017-08-15 15:00:00,66.33,66.34,66.32,66.34,61289.0,52.406,52.4139,52.3981,52.4139,61289.0
2017-08-15 15:05:00,66.34,66.38,66.33,66.38,283351.0,52.4139,52.4455,52.406,52.4455,283351.0
2017-08-15 15:10:00,66.38,66.39,66.37,66.39,123813.0,52.4455,52.4534,52.4376,52.4534,123813.0
2017-08-15 15:15:00,66.39,66.4,66.38,66.39,214754.0,52.4534,52.4613,52.4455,52.4534,214754.0
2017-08-15 15:20:00,66.39,66.41,66.38,66.39,156005.0,52.4534,52.4692,52.4455,52.4534,156005.0
2017-08-15 15:25:00,66.4,66.4,66.39,66.39,76963.0,52.4613,52.4613,52.4534,52.4534,76963.0
2017-08-15 15:30:00,66.39,66.4,66.38,66.39,108358.0,52.4534,52.4613,52.4455,52.4534,108358.0
2017-08-15 15:35:00,66.38,66.4,66.38,66.4,165700.0,52.4455,52.4613,52.4455,52.4613,165700.0
2017-08-15 15:40:00,66.4,66.4,66.38,66.4,114114.0,52.4613,52.4613,52.4455,52.4613,114114.0
2017-08-15 15:45:00,66.4,66.42,66.39,66.4,230675.0,52.4613,52.4771,52.4534,52.4613,230675.0
2017-08-15 15:50:00,66.4,66.4,66.36,66.37,677913.0,52.4613,52.4613,52.4297,52.4376,677913.0
2017-08-15 15:55:00,66.37,66.39,66.35,66.37,1227163.0,52.4376,52.4534,52.4218,52.4376,1227163.0
2017-08-16 09:30:00,66.6,66.65,66.6,66.62,442636.0,52.6193,52.6588,52.6193,52.6351,442636.0
2017-08-16 09:35:00,66.63,66.64,66.6,66.62,173690.0,52.643,52.6509,52.6193,52.6351,173690.0
2017-08-16 09:40:00,66.62,66.65,66.6,66.64,117542.0,52.6351,52.6588,52.6193,52.6509,117542.0
2017-08-16 09:45:00,66.64,66.66,66.62,66.64,226181.0,52.6509,52.6667,52.6351,52.6509,226181.0
2017-08-16 09:50:00,66.63,66.66,66.63,66.66,241408.0,52.643,52.6667,52.643,52.6667,241408.0
2017-08-16 09:55:00,66.66,66.67,66.65,66.66,61652.0,52.6667,52.6746,52.6588,52.6667,61652.0
2017-08-16 10:00:00,66.66,66.69,66.66,66.68,53563.0,52.6667,52.6904,52.6667,52.6825,53563.0
2017-08-16 10:05:00,66.68,66.7,66.66,66.67,54459.0,52.6825,52.6983,52.6667,52.6746,54459.0
2017-08-16 10:10:00,66.67,66.67,66.64,66.67,34199.0,52.6746,52.6746,52.6509,52.6746,34199.0
2017-08-16 10:15:00,66.67,66.67,66.65,66.66,136495.0,52.6746,52.6746,52.6588,52.6667,136495.0
2017-08-16 10:20:00,66.66,66.67,66.65,66.66,88234.0,52.6667,52.6746,52.6588,52.6667,88234.0
2017-08-16 10:25:00,66.67,66.68,66.66,66.67,74842.0,52.6746,52.6825,52.6667,52.6746,74842.0
2017-08-16 10:30:00,66.67,66.69,66.66,66.68,97743.0,52.6746,52.6904,52.6667,52.6825,97743.0
2017-08-16 10:35:00,66.67,66.7,66.66,66.7,97945.0,52.6746,52.6983,52.6667,52.6983,97945.0
2017-08-16 10:40:00,66.7,66.71,66.69,66.7,24053.0,52.6983,52.7062,52.6904,52.6983,24053.0
2017-08-16 10:45:00,66.7,66.73,66.7,66.72,125906.0,52.6983,52.722,52.6983,52.7141,125906.0
2017-08-16 10:50:00,66.71,66.72,66.71,66.72,82937.0,52.7062,52.7141,52.7062,52.7141,82937.0
2017-08-16 10:55:00,66.71,66.73,66.67,66.67,117484.0,52.7062,52.722,52.6746,52.6746,117484.0
2017-08-16 11:00:00,66.68,66.69,66.67,66.67,56669.0,52.6825,52.6904,52.6746,52.6746,56669.0
2017-08-16 11:05:00,66.67,66.67,66.63,66.63,70861.0,52.6746,52.6746,52.643,52.643,70861.0
2017-08-16 11:10:00,66.63,66.64,66.62,66.63,52946.0,52.643,52.6509,52.6351,52.643,52946.0
2017-08-16 11:15:00,66.64,66.65,66.62,66.63,158965.0,52.6509,52.6588,52.6351,52.643,158965.0
2017-08-16 11:20:00,66.64,66.65,66.59,66.61,137443.0,52.6509,52.6588,52.6114,52.6272,137443.0
2017-08-16 11:25:00,66.6,66.63,66.59,66.61,258396.0,52.6193,52.643,52.6114,52.6272,258396.0
2017-08-16 11:30:00,66.62,66.63,66.6,66.61,103499.0,52.6351,52.643,52.6193,52.6272,103499.0
2017-08-16 11:35:00,66.6,66.61,66.58,66.59,37553.0,52.6193,52.6272,52.6035,52.6114,37553.0
2017-08-16 11:40:00,66.59,66.62,66.58,66.61,245114.0,52.6114,52.6351,52.6035,52.6272,245114.0
2017-08-16 11:45:00,66.62,66.62,66.61,66.61,58135.0,52.6351,52.6351,52.6272,52.6272,58135.0
2017-08-16 11:50:00,66.61,66.62,66.61,66.62,28179.0,52.6272,52.6351,52.6272,52.6351,28179.0
2017-08-16 11:55:00,66.62,66.63,66.61,66.63,36944.0,52.6351,52.643,52.6272,52.643,36944.0
2017-08-16 12:00:00,66.63,66.66,66.63,66.66,29484.0,52.643,52.6667,52.643,52.6667,29484.0
2017-08-16 12:05:00,66.66,66.68,66.65,66.65,71553.0,52.6667,52.6825,52.6588,52.6588,71553.0
2017-08-16 12:10:00,66.66,66.67,66.64,66.66,119807.0,52.6667,52.6746,52.6509,52.6667,119807.0
2017-08-16 12:15:00,66.66,66.66,66.63,66.65,28598.0,52.6667,52.6667,52.643,52.6588,28598.0
2017-08-16 12:20:00,66.66,66.67,66.65,66.67,23201.0,52.6667,52.6746,52.6588,52.6746,23201.0
2017-08-16 12:25:00,66.66,66.67,66.65,66.66,54355.0,52.6667,52.6746,52.6588,52.6667,54355.0
2017-08-16 12:30:00,66.66,66.66,66.63,66.64,88967.0,52.6667,52.6667,52.643,52.6509,88967.0
2017-08-16 12:35:00,66.64,66.64,66.63,66.64,46262.0,52.6509,52.6509,52.643,52.6509,46262.0
2017-08-16 12:40:00,66.64,66.64,66.63,66.64,28249.0,52.6509,52.6509,52.643,52.6509,28249.0
2017-08-16 12:45:00,66.63,66.64,66.62,66.63,46394.0,52.643,52.6509,52.6351,52.643,46394.0
2017-08-16 12:50:00,66.63,66.64,66.62,66.62,80924.0,52.643,52.6509,52.6351,52.6351,80924.0
2017-08-16 12:55:00,66.63,66.63,66.61,66.62,30998.0,52.643,52.643,52.6272,52.6351,30998.0
2017-08-16 13:00:00,66.62,66.65,66.61,66.65,136052.0,52.6351,52.6588,52.6272,52.6588,136052.0
2017-08-16 13:05:00,66.65,66.68,66.65,66.67,70508.0,52.6588,52.6825,52.6588,52.6746,70508.0
2017-08-16 13:10:00,66.67,66.69,66.64,66.66,370257.0,52.6746,52.6904,52.6509,52.6667,370257.0
2017-08-16 13:15:00,66.66,66.71,66.64,66.7,194052.0,52.6667,52.7062,52.6509,52.6983,194052.0
2017-08-16 13:20:00,66.7,66.72,66.69,66.71,28525.0,52.6983,52.7141,52.6904,52.7062,28525.0
2017-08-16 13:25:00,66.7,66.71,66.65,66.68,117306.0,52.6983,52.7062,52.6588,52.6825,117306.0
2017-08-16 13:30:00,66.68,66.7,66.66,66.69,74937.0,52.6825,52.6983,52.6667,52.6904,74937.0
2017-08-16 13:35:00,66.69,66.69,66.67,66.68,47733.0,52.6904,52.6904,52.6746,52.6825,47733.0
2017-08-16 13:40:00,66.69,66.7,66.67,66.69,52429.0,52.6904,52.6983,52.6746,52.6904,52429.0
2017-08-16 13:45:00,66.69,66.71,66.68,66.7,32076.0,52.6904,52.7062,52.6825,52.6983,32076.0
2017-08-16 13:50:00,66.7,66.71,66.68,66.69,48802.0,52.6983,52.7062,52.6825,52.6904,48802.0
2017-08-16 13:55:00,66.69,66.73,66.69,66.71,196553.0,52.6904,52.722,52.6904,52.7062,196553.0
2017-08-16 14:00:00,66.72,66.77,66.7,66.75,498236.0,52.7141,52.7536,52.6983,52.7378,498236.0
2017-08-16 14:05:00,66.75,66.81,66.74,66.78,150072.0,52.7378,52.7852,52.7299,52.7615,150072.0
2017-08-16 14:10:00,66.78,66.83,66.77,66.81,221546.0,52.7615,52.801,52.7536,52.7852,221546.0
2017-08-16 14:15:00,66.82,66.84,66.77,66.78,204067.0,52.7931,52.8089,52.7536,52.7615,204067.0
2017-08-16 14:20:00,66.78,66.8,66.74,66.76,166895.0,52.7615,52.7773,52.7299,52.7457,166895.0
2017-08-16 14:25:00,66.76,66.78,66.74,66.78,85675.0,52.7457,52.7615,52.7299,52.7615,85675.0
2017-08-16 14:30:00,66.77,66.78,66.74,66.78,224762.0,52.7536,52.7615,52.7299,52.7615,224762.0
2017-08-16 14:35:00,66.77,66.78,66.76,66.78,90515.0,52.7536,52.7615,52.7457,52.7615,90515.0
2017-08-16 14:40:00,66.77,66.78,66.76,66.77,136719.0,52.7536,52.7615,52.7457,52.7536,136719.0
2017-08-16 14:45:00,66.77,66.8,66.76,66.8,115307.0,52.7536,52.7773,52.7457,52.7773,115307.0
2017-08-16 14:50:00,66.8,66.81,66.79,66.81,158727.0,52.7773,52.7852,52.7694,52.7852,158727.0
2017-08-16 14:55:00,66.81,66.82,66.79,66.79,54473.0,52.7852,52.7931,52.7694,52.7694,54473.0
2017-08-16 15:00:00,66.8,66.81,66.79,66.79,37780.0,52.7773,52.7852,52.7694,52.7694,37780.0
2017-08-16 15:05:00,66.79,66.8,66.75,66.76,353461.0,52.7694,52.7773,52.7378,52.7457,353461.0
2017-08-16 15:10:00,66.75,66.76,66.73,66.76,447324.0,52.7378,52.7457,52.722,52.7457,447324.0
2017-08-16 15:15:00,66.75,66.77,66.74,66.74,42566.0,52.7378,52.7536,52.7299,52.7299,42566.0
2017-08-16 15:20:00,66.75,66.79,66.74,66.78,76232.0,52.7378,52.7694,52.7299,52.7615,76232.0
2017-08-16 15:25:00,66.79,66.8,66.78,66.8,143936.0,52.7694,52.7773,52.7615,52.7773,143936.0
2017-08-16 15:30:00,66.8,66.82,66.79,66.8,171477.0,52.7773,52.7931,52.7694,52.7773,171477.0
2017-08-16 15:35:00,66.81,66.82,66.79,66.8,137449.0,52.7852,52.7931,52.7694,52.7773,137449.0
2017-08-16 15:40:00,66.79,66.79,66.77,66.78,102966.0,52.7694,52.7694,52.7536,52.7615,102966.0
2017-08-16 15:45:00,66.77,66.77,66.75,66.76,206307.0,52.7536,52.7536,52.7378,52.7457,206307.0
2017-08-16 15:50:00,66.76,66.77,66.75,66.76,342618.0,52.7457,52.7536,52.7378,52.7457,342618.0
2017-08-16 15:55:00,66.77,66.79,66.73,66.78,2046481.0,52.7536,52.7694,52.722,52.7615,2046481.0
2017-08-17 09:30:00,66.52,66.58,66.5,66.57,252992.0,52.5561,52.6035,52.5403,52.5956,252992.0
2017-08-17 09:35:00,66.57,66.59,66.54,66.55,242610.0,52.5956,52.6114,52.5719,52.5798,242610.0
2017-08-17 09:40:00,66.55,66.58,66.54,66.58,185102.0,52.5798,52.6035,52.5719,52.6035,185102.0
2017-08-17 09:45:00,66.58,66.6,66.58,66.6,193632.0,52.6035,52.6193,52.6035,52.6193,193632.0
2017-08-17 09:50:00,66.59,66.6,66.57,66.57,135553.0,52.6114,52.6193,52.5956,52.5956,135553.0
2017-08-17 09:55:00,66.57,66.59,66.53,66.56,351207.0,52.5956,52.6114,52.564,52.5877,351207.0
2017-08-17 10:00:00,66.56,66.63,66.53,66.6,648965.0,52.5877,52.643,52.564,52.6193,648965.0
2017-08-17 10:05:00,66.6,66.63,66.59,66.59,133984.0,52.6193,52.643,52.6114,52.6114,133984.0
2017-08-17 10:10:00,66.59,66.61,66.55,66.57,157251.0,52.6114,52.6272,52.5798,52.5956,157251.0
2017-08-17 10:15:00,66.56,66.57,66.49,66.5,186272.0,52.5877,52.5956,52.5324,52.5403,186272.0
2017-08-17 10:20:00,66.5,66.5,66.43,66.46,378692.0,52.5403,52.5403,52.485,52.5087,378692.0
2017-08-17 10:25:00,66.46,66.48,66.45,66.46,163591.0,52.5087,52.5245,52.5008,52.5087,163591.0
2017-08-17 10:30:00,66.47,66.51,66.46,66.48,554957.0,52.5166,52.5482,52.5087,52.5245,554957.0
2017-08-17 10:35:00,66.48,66.5,66.44,66.47,163719.0,52.5245,52.5403,52.4929,52.5166,163719.0
2017-08-17 10:40:00,66.46,66.48,66.43,66.44,142675.0,52.5087,52.5245,52.485,52.4929,142675.0
2017-08-17 10:45:00,66.45,66.48,66.45,66.45,184018.0,52.5008,52.5245,52.5008,52.5008,184018.0
2017-08-17 10:50:00,66.46,66.5,66.43,66.5,61301.0,52.5087,52.5403,52.485,52.5403,61301.0
2017-08-17 10:55:00,66.5,66.52,66.47,66.5,193544.0,52.5403,52.5561,52.5166,52.5403,193544.0
2017-08-17 11:00:00,66.5,66.54,66.49,66.52,248575.0,52.5403,52.5719,52.5324,52.5561,248575.0
2017-08-17 11:05:00,66.53,66.55,66.52,66.55,132245.0,52.564,52.5798,52.5561,52.5798,132245.0
2017-08-17 11:10:00,66.55,66.57,66.52,66.56,122833.0,52.5798,52.5956,52.5561,52.5877,122833.0
2017-08-17 11:15:00,66.56,66.58,66.54,66.54,64190.0,52.5877,52.6035,52.5719,52.5719,64190.0
2017-08-17 11:20:00,66.54,66.55,66.54,66.54,63273.0,52.5719,52.5798,52.5719,52.5719,63273.0
2017-08-17 11:25:00,66.54,66.56,66.49,66.51,328754.0,52.5719,52.5877,52.5324,52.5482,328754.0
2017-08-17 11:30:00,66.51,66.55,66.47,66.48,207197.0,52.5482,52.5798,52.5166,52.5245,207197.0
2017-08-17 11:35:00,66.49,66.51,66.46,66.47,59624.0,52.5324,52.5482,52.5087,52.5166,59624.0
2017-08-17 11:40:00,66.46,66.47,66.44,66.46,120529.0,52.5087,52.5166,52.4929,52.5087,120529.0
2017-08-17 11:45:00,66.45,66.47,66.42,66.42,135153.0,52.5008,52.5166,52.4771,52.4771,135153.0
2017-08-17 11:50:00,66.42,66.46,66.42,66.45,51002.0,52.4771,52.5087,52.4771,52.5008,51002.0
2017-08-17 11:55:00,66.45,66.45,66.42,66.44,42843.0,52.5008,52.5008,52.4771,52.4929,42843.0
2017-08-17 12:00:00,66.44,66.46,66.43,66.45,45432.0,52.4929,52.5087,52.485,52.5008,45432.0
2017-08-17 12:05:00,66.45,66.45,66.42,66.42,60993.0,52.5008,52.5008,52.4771,52.4771,60993.0
2017-08-17 12:10:00,66.41,66.42,66.38,66.4,37105.0,52.4692,52.4771,52.4455,52.4613,37105.0
2017-08-17 12:15:00,66.39,66.39,66.37,66.38,60013.0,52.4534,52.4534,52.4376,52.4455,60013.0
2017-08-17 12:20:00,66.39,66.42,66.37,66.41,32772.0,52.4534,52.4771,52.4376,52.4692,32772.0
2017-08-17 12:25:00,66.41,66.42,66.38,66.41,33137.0,52.4692,52.4771,52.4455,52.4692,33137.0
2017-08-17 12:30:00,66.41,66.42,66.37,66.38,83042.0,52.4692,52.4771,52.4376,52.4455,83042.0
2017-08-17 12:35:00,66.39,66.42,66.38,66.42,25468.0,52.4534,52.4771,52.4455,52.4771,25468.0
2017-08-17 12:40:00,66.42,66.42,66.4,66.4,194381.0,52.4771,52.4771,52.4613,52.4613,194381.0
2017-08-17 12:45:00,66.4,66.42,66.4,66.41,56871.0,52.4613,52.4771,52.4613,52.4692,56871.0
2017-08-17 12:50:00,66.41,66.41,66.35,66.35,124424.0,52.4692,52.4692,52.4218,52.4218,124424.0
2017-08-17 12:55:00,66.35,66.36,66.29,66.33,153432.0,52.4218,52.4297,52.3744,52.406,153432.0
2017-08-17 13:00:00,66.33,66.33,66.28,66.28,110436.0,52.406,52.406,52.3665,52.3665,110436.0
2017-08-17 13:05:00,66.28,66.32,66.27,66.31,181991.0,52.3665,52.3981,52.3586,52.3902,181991.0
2017-08-17 13:10:00,66.31,66.31,66.26,66.27,89152.0,52.3902,52.3902,52.3507,52.3586,89152.0
2017-08-17 13:15:00,66.26,66.29,66.26,66.28,253169.0,52.3507,52.3744,52.3507,52.3665,253169.0
2017-08-17 13:20:00,66.27,66.28,66.25,66.26,100345.0,52.3586,52.3665,52.3428,52.3507,100345.0
2017-08-17 13:25:00,66.25,66.28,66.25,66.28,86780.0,52.3428,52.3665,52.3428,52.3665,86780.0
2017-08-17 13:30:00,66.29,66.3,66.27,66.29,169314.0,52.3744,52.3823,52.3586,52.3744,169314.0
2017-08-17 13:35:00,66.3,66.32,66.29,66.3,89585.0,52.3823,52.3981,52.3744,52.3823,89585.0
2017-08-17 13:40:00,66.3,66.31,66.28,66.29,99609.0,52.3823,52.3902,52.3665,52.3744,99609.0
2017-08-17 13:45:00,66.28,66.29,66.27,66.27,60135.0,52.3665,52.3744,52.3586,52.3586,60135.0
2017-08-17 13:50:00,66.28,66.28,66.25,66.28,140783.0,52.3665,52.3665,52.3428,52.3665,140783.0
2017-08-17 13:55:00,66.28,66.28,66.25,66.28,207105.0,52.3665,52.3665,52.3428,52.3665,207105.0
2017-08-17 14:00:00,66.28,66.29,66.25,66.27,23053.0,52.3665,52.3744,52.3428,52.3586,23053.0
2017-08-17 14:05:00,66.27,66.28,66.26,66.27,35423.0,52.3586,52.3665,52.3507,52.3586,35423.0
2017-08-17 14:10:00,66.28,66.28,66.25,66.27,47575.0,52.3665,52.3665,52.3428,52.3586,47575.0
2017-08-17 14:15:00,66.27,66.27,66.21,66.22,161805.0,52.3586,52.3586,52.3112,52.3191,161805.0
2017-08-17 14:20:00,66.23,66.24,66.21,66.23,50130.0,52.327,52.3349,52.3112,52.327,50130.0
2017-08-17 14:25:00,66.23,66.27,66.23,66.27,30712.0,52.327,52.3586,52.327,52.3586,30712.0
2017-08-17 14:30:00,66.26,66.28,66.24,66.26,61969.0,52.3507,52.3665,52.3349,52.3507,61969.0
2017-08-17 14:35:00,66.26,66.29,66.24,66.25,102199.0,52.3507,52.3744,52.3349,52.3428,102199.0
2017-08-17 14:40:00,66.25,66.26,66.23,66.24,121045.0,52.3428,52.3507,52.327,52.3349,121045.0
2017-08-17 14:45:00,66.23,66.26,66.23,66.24,94716.0,52.327,52.3507,52.327,52.3349,94716.0
2017-08-17 14:50:00,66.25,66.26,66.22,66.25,48548.0,52.3428,52.3507,52.3191,52.3428,48548.0
2017-08-17 14:55:00,66.25,66.25,66.23,66.23,36232.0,52.3428,52.3428,52.327,52.327,36232.0
2017-08-17 15:00:00,66.24,66.24,66.19,66.21,52407.0,52.3349,52.3349,52.2954,52.3112,52407.0
2017-08-17 15:05:00,66.21,66.22,66.17,66.2,226484.0,52.3112,52.3191,52.2796,52.3033,226484.0
2017-08-17 15:10:00,66.2,66.2,66.17,66.17,167335.0,52.3033,52.3033,52.2796,52.2796,167335.0
2017-08-17 15:15:00,66.18,66.19,66.14,66.15,222866.0,52.2875,52.2954,52.2559,52.2638,222866.0
2017-08-17 15:20:00,66.15,66.17,66.13,66.13,160493.0,52.2638,52.2796,52.248,52.248,160493.0
2017-08-17 15:25:00,66.14,66.15,66.11,66.13,112430.0,52.2559,52.2638,52.2322,52.248,112430.0
2017-08-17 15:30:00,66.12,66.16,66.11,66.14,420236.0,52.2401,52.2717,52.2322,52.2559,420236.0
2017-08-17 15:35:00,66.15,66.16,66.12,66.13,172166.0,52.2638,52.2717,52.2401,52.248,172166.0
2017-08-17 15:40:00,66.13,66.14,66.09,66.09,357358.0,52.248,52.2559,52.2163,52.2163,357358.0
2017-08-17 15:45:00,66.1,66.12,66.07,66.11,588722.0,52.2243,52.2401,52.2005,52.2322,588722.0
2017-08-17 15:50:00,66.1,66.1,66.05,66.06,413643.0,52.2243,52.2243,52.1847,52.1926,413643.0
2017-08-17 15:55:00,66.06,66.07,66.02,66.03,1721528.0,52.1926,52.2005,52.161,52.1689,1721528.0
2017-08-18 09:30:00,66.12,66.15,66.09,66.1,432723.0,52.2401,52.2638,52.2163,52.2243,432723.0
2017-08-18 09:35:00,66.09,66.12,66.04,66.05,271284.0,52.2163,52.2401,52.1768,52.1847,271284.0
2017-08-18 09:40:00,66.06,66.08,66.04,66.06,288192.0,52.1926,52.2084,52.1768,52.1926,288192.0
2017-08-18 09:45:00,66.05,66.06,66.01,66.04,152314.0,52.1847,52.1926,52.1531,52.1768,152314.0
2017-08-18 09:50:00,66.05,66.06,65.99,66.02,188444.0,52.1847,52.1926,52.1373,52.161,188444.0
2017-08-18 09:55:00,66.02,66.04,66.0,66.0,163550.0,52.161,52.1768,52.1452,52.1452,163550.0
2017-08-18 10:00:00,65.99,66.1,65.99,66.08,259793.0,52.1373,52.2243,52.1373,52.2084,259793.0
2017-08-18 10:05:00,66.08,66.11,66.06,66.1,182918.0,52.2084,52.2322,52.1926,52.2243,182918.0
2017-08-18 10:10:00,66.09,66.11,66.09,66.11,279684.0,52.2163,52.2322,52.2163,52.2322,279684.0
2017-08-18 10:15:00,66.1,66.14,66.09,66.09,289573.0,52.2243,52.2559,52.2163,52.2163,289573.0
2017-08-18 10:20:00,66.09,66.13,66.09,66.1,196550.0,52.2163,52.248,52.2163,52.2243,196550.0
2017-08-18 10:25:00,66.1,66.12,66.09,66.11,273959.0,52.2243,52.2401,52.2163,52.2322,273959.0
2017-08-18 10:30:00,66.1,66.11,66.06,66.07,253944.0,52.2243,52.2322,52.1926,52.2005,253944.0
2017-08-18 10:35:00,66.07,66.1,66.06,66.09,142624.0,52.2005,52.2243,52.1926,52.2163,142624.0
2017-08-18 10:40:00,66.09,66.11,66.08,66.1,93310.0,52.2163,52.2322,52.2084,52.2243,93310.0
2017-08-18 10:45:00,66.1,66.1,66.06,66.06,113017.0,52.2243,52.2243,52.1926,52.1926,113017.0
2017-08-18 10:50:00,66.06,66.1,66.06,66.09,239131.0,52.1926,52.2243,52.1926,52.2163,239131.0
2017-08-18 10:55:00,66.09,66.11,66.08,66.09,267489.0,52.2163,52.2322,52.2084,52.2163,267489.0
2017-08-18 11:00:00,66.09,66.11,66.06,66.09,242941.0,52.2163,52.2322,52.1926,52.2163,242941.0
2017-08-18 11:05:00,66.09,66.1,66.05,66.08,205789.0,52.2163,52.2243,52.1847,52.2084,205789.0
2017-08-18 11:10:00,66.08,66.09,66.05,66.08,185494.0,52.2084,52.2163,52.1847,52.2084,185494.0
2017-08-18 11:15:00,66.08,66.1,66.07,66.08,323818.0,52.2084,52.2243,52.2005,52.2084,323818.0
2017-08-18 11:20:00,66.08,66.09,66.06,66.09,255303.0,52.2084,52.2163,52.1926,52.2163,255303.0
2017-08-18 11:25:00,66.09,66.15,66.07,66.15,350459.0,52.2163,52.2638,52.2005,52.2638,350459.0
2017-08-18 11:30:00,66.14,66.15,66.09,66.11,180619.0,52.2559,52.2638,52.2163,52.2322,180619.0
2017-08-18 11:35:00,66.11,66.12,66.1,66.12,107289.0,52.2322,52.2401,52.2243,52.2401,107289.0
2017-08-18 11:40:00,66.12,66.13,66.09,66.12,74357.0,52.2401,52.248,52.2163,52.2401,74357.0
2017-08-18 11:45:00,66.12,66.16,66.1,66.15,149783.0,52.2401,52.2717,52.2243,52.2638,149783.0
2017-08-18 11:50:00,66.16,66.22,66.15,66.2,153615.0,52.2717,52.3191,52.2638,52.3033,153615.0
2017-08-18 11:55:00,66.19,66.21,66.17,66.2,280975.0,52.2954,52.3112,52.2796,52.3033,280975.0
2017-08-18 12:00:00,66.2,66.21,66.15,66.16,63151.0,52.3033,52.3112,52.2638,52.2717,63151.0
2017-08-18 12:05:00,66.16,66.18,66.15,66.17,66759.0,52.2717,52.2875,52.2638,52.2796,66759.0
2017-08-18 12:10:00,66.17,66.2,66.16,66.17,62977.0,52.2796,52.3033,52.2717,52.2796,62977.0
2017-08-18 12:15:00,66.18,66.19,66.15,66.17,71085.0,52.2875,52.2954,52.2638,52.2796,71085.0
2017-08-18 12:20:00,66.17,66.18,66.15,66.16,55483.0,52.2796,52.2875,52.2638,52.2717,55483.0
2017-08-18 12:25:00,66.16,66.22,66.15,66.22,62532.0,52.2717,52.3191,52.2638,52.3191,62532.0
2017-08-18 12:30:00,66.22,66.24,66.21,66.23,55514.0,52.3191,52.3349,52.3112,52.327,55514.0
2017-08-18 12:35:00,66.22,66.23,66.2,66.21,53637.0,52.3191,52.327,52.3033,52.3112,53637.0
2017-08-18 12:40:00,66.21,66.32,66.21,66.27,246764.0,52.3112,52.3981,52.3112,52.3586,246764.0
2017-08-18 12:45:00,66.28,66.32,66.24,66.31,187796.0,52.3665,52.3981,52.3349,52.3902,187796.0
2017-08-18 12:50:00,66.3,66.33,66.28,66.32,58144.0,52.3823,52.406,52.3665,52.3981,58144.0
2017-08-18 12:55:00,66.33,66.33,66.29,66.29,81326.0,52.406,52.406,52.3744,52.3744,81326.0
2017-08-18 13:00:00,66.29,66.31,66.25,66.27,198844.0,52.3744,52.3902,52.3428,52.3586,198844.0
2017-08-18 13:05:00,66.27,66.29,66.26,66.26,63828.0,52.3586,52.3744,52.3507,52.3507,63828.0
2017-08-18 13:10:00,66.27,66.29,66.24,66.25,113243.0,52.3586,52.3744,52.3349,52.3428,113243.0
2017-08-18 13:15:00,66.25,66.26,66.2,66.21,101855.0,52.3428,52.3507,52.3033,52.3112,101855.0
2017-08-18 13:20:00,66.22,66.23,66.2,66.21,81799.0,52.3191,52.327,52.3033,52.3112,81799.0
2017-08-18 13:25:00,66.21,66.23,66.2,66.22,72031.0,52.3112,52.327,52.3033,52.3191,72031.0
2017-08-18 13:30:00,66.22,66.24,66.21,66.22,52799.0,52.3191,52.3349,52.3112,52.3191,52799.0
2017-08-18 13:35:00,66.22,66.22,66.17,66.19,88604.0,52.3191,52.3191,52.2796,52.2954,88604.0
2017-08-18 13:40:00,66.19,66.2,66.16,66.19,72091.0,52.2954,52.3033,52.2717,52.2954,72091.0
2017-08-18 13:45:00,66.19,66.21,66.18,66.21,64647.0,52.2954,52.3112,52.2875,52.3112,64647.0
2017-08-18 13:50:00,66.2,66.22,66.19,66.2,71000.0,52.3033,52.3191,52.2954,52.3033,71000.0
2017-08-18 13:55:00,66.2,66.21,66.16,66.16,38308.0,52.3033,52.3112,52.2717,52.2717,38308.0
2017-08-18 14:00:00,66.16,66.2,66.16,66.2,93237.0,52.2717,52.3033,52.2717,52.3033,93237.0
2017-08-18 14:05:00,66.2,66.21,66.18,66.2,94618.0,52.3033,52.3112,52.2875,52.3033,94618.0
2017-08-18 14:10:00,66.2,66.22,66.2,66.21,66556.0,52.3033,52.3191,52.3033,52.3112,66556.0
2017-08-18 14:15:00,66.21,66.22,66.2,66.2,88382.0,52.3112,52.3191,52.3033,52.3033,88382.0
2017-08-18 14:20:00,66.2,66.23,66.2,66.22,82330.0,52.3033,52.327,52.3033,52.3191,82330.0
2017-08-18 14:25:00,66.22,66.25,66.22,66.23,58485.0,52.3191,52.3428,52.3191,52.327,58485.0
2017-08-18 14:30:00,66.23,66.27,66.23,66.26,217370.0,52.327,52.3586,52.327,52.3507,217370.0
2017-08-18 14:35:00,66.26,66.27,66.24,66.24,49872.0,52.3507,52.3586,52.3349,52.3349,49872.0
2017-08-18 14:40:00,66.24,66.27,66.24,66.24,62572.0,52.3349,52.3586,52.3349,52.3349,62572.0
2017-08-18 14:45:00,66.25,66.25,66.23,66.25,47066.0,52.3428,52.3428,52.327,52.3428,47066.0
2017-08-18 14:50:00,66.25,66.25,66.21,66.22,44690.0,52.3428,52.3428,52.3112,52.3191,44690.0
2017-08-18 14:55:00,66.23,66.24,66.22,66.23,62189.0,52.327,52.3349,52.3191,52.327,62189.0
2017-08-18 15:00:00,66.22,66.26,66.21,66.26,91554.0,52.3191,52.3507,52.3112,52.3507,91554.0
2017-08-18 15:05:00,66.25,66.29,66.25,66.28,50282.0,52.3428,52.3744,52.3428,52.3665,50282.0
2017-08-18 15:10:00,66.28,66.28,66.25,66.26,33225.0,52.3665,52.3665,52.3428,52.3507,33225.0
2017-08-18 15:15:00,66.26,66.26,66.23,66.23,48931.0,52.3507,52.3507,52.327,52.327,48931.0
2017-08-18 15:20:00,66.23,66.25,66.21,66.24,69662.0,52.327,52.3428,52.3112,52.3349,69662.0
2017-08-18 15:25:00,66.23,66.25,66.23,66.24,30219.0,52.327,52.3428,52.327,52.3349,30219.0
2017-08-18 15:30:00,66.25,66.25,66.21,66.23,101699.0,52.3428,52.3428,52.3112,52.327,101699.0
2017-08-18 15:35:00,66.22,66.26,66.21,66.25,124851.0,52.3191,52.3507,52.3112,52.3428,124851.0
2017-08-18 15:40:00,66.25,66.27,66.24,66.25,165929.0,52.3428,52.3586,52.3349,52.3428,165929.0
2017-08-18 15:45:00,66.25,66.27,66.23,66.23,361574.0,52.3428,52.3586,52.327,52.327,361574.0
2017-08-18 15:50:00,66.23,66.24,66.18,66.2,906550.0,52.327,52.3349,52.2875,52.3033,906550.0
2017-08-18 15:55:00,66.2,66.2,66.15,66.18,2378408.0,52.3033,52.3033,52.2638,52.2875,2378408.0
2017-08-21 09:30:00,66.16,66.16,66.07,66.07,228133.0,52.2717,52.2717,52.2005,52.2005,228133.0
2017-08-21 09:35:00,66.07,66.14,66.06,66.12,97412.0,52.2005,52.2559,52.1926,52.2401,97412.0
2017-08-21 09:40:00,66.11,66.14,66.09,66.1,118372.0,52.2322,52.2559,52.2163,52.2243,118372.0
2017-08-21 09:45:00,66.11,66.12,66.07,66.1,136992.0,52.2322,52.2401,52.2005,52.2243,136992.0
2017-08-21 09:50:00,66.1,66.11,66.06,66.07,89618.0,52.2243,52.2322,52.1926,52.2005,89618.0
2017-08-21 09:55:00,66.06,66.07,66.02,66.04,110315.0,52.1926,52.2005,52.161,52.1768,110315.0
2017-08-21 10:00:00,66.04,66.08,66.02,66.04,202175.0,52.1768,52.2084,52.161,52.1768,202175.0
2017-08-21 10:05:00,66.04,66.08,66.02,66.07,67963.0,52.1768,52.2084,52.161,52.2005,67963.0
2017-08-21 10:10:00,66.07,66.07,66.02,66.05,62094.0,52.2005,52.2005,52.161,52.1847,62094.0
2017-08-21 10:15:00,66.04,66.08,66.03,66.05,213722.0,52.1768,52.2084,52.1689,52.1847,213722.0
2017-08-21 10:20:00,66.05,66.05,66.0,66.02,85556.0,52.1847,52.1847,52.1452,52.161,85556.0
2017-08-21 10:25:00,66.01,66.06,66.0,66.05,67807.0,52.1531,52.1926,52.1452,52.1847,67807.0
2017-08-21 10:30:00,66.05,66.08,66.04,66.08,162938.0,52.1847,52.2084,52.1768,52.2084,162938.0
2017-08-21 10:35:00,66.08,66.11,66.06,66.09,92257.0,52.2084,52.2322,52.1926,52.2163,92257.0
2017-08-21 10:40:00,66.09,66.14,66.09,66.11,154953.0,52.2163,52.2559,52.2163,52.2322,154953.0
2017-08-21 10:45:00,66.11,66.14,66.11,66.13,120977.0,52.2322,52.2559,52.2322,52.248,120977.0
2017-08-21 10:50:00,66.14,66.17,66.13,66.17,74291.0,52.2559,52.2796,52.248,52.2796,74291.0
2017-08-21 10:55:00,66.17,66.19,66.15,66.17,188456.0,52.2796,52.2954,52.2638,52.2796,188456.0
2017-08-21 11:00:00,66.17,66.18,66.12,66.13,161755.0,52.2796,52.2875,52.2401,52.248,161755.0
2017-08-21 11:05:00,66.14,66.17,66.13,66.16,33126.0,52.2559,52.2796,52.248,52.2717,33126.0
2017-08-21 11:10:00,66.16,66.2,66.16,66.2,142280.0,52.2717,52.3033,52.2717,52.3033,142280.0
2017-08-21 11:15:00,66.19,66.22,66.18,66.22,69374.0,52.2954,52.3191,52.2875,52.3191,69374.0
2017-08-21 11:20:00,66.22,66.27,66.21,66.23,83440.0,52.3191,52.3586,52.3112,52.327,83440.0
2017-08-21 11:25:00,66.22,66.22,66.16,66.18,132897.0,52.3191,52.3191,52.2717,52.2875,132897.0
2017-08-21 11:30:00,66.18,66.23,66.18,66.2,157774.0,52.2875,52.327,52.2875,52.3033,157774.0
2017-08-21 11:35:00,66.21,66.22,66.19,66.22,104797.0,52.3112,52.3191,52.2954,52.3191,104797.0
2017-08-21 11:40:00,66.22,66.23,66.2,66.23,136560.0,52.3191,52.327,52.3033,52.327,136560.0
2017-08-21 11:45:00,66.23,66.26,66.22,66.23,138816.0,52.327,52.3507,52.3191,52.327,138816.0
2017-08-21 11:50:00,66.23,66.24,66.2,66.22,74078.0,52.327,52.3349,52.3033,52.3191,74078.0
2017-08-21 11:55:00,66.22,66.23,66.19,66.2,106800.0,52.3191,52.327,52.2954,52.3033,106800.0
2017-08-21 12:00:00,66.2,66.2,66.17,66.17,54830.0,52.3033,52.3033,52.2796,52.2796,54830.0
2017-08-21 12:05:00,66.17,66.2,66.17,66.19,33162.0,52.2796,52.3033,52.2796,52.2954,33162.0
2017-08-21 12:10:00,66.2,66.21,66.19,66.19,20281.0,52.3033,52.3112,52.2954,52.2954,20281.0
2017-08-21 12:15:00,66.2,66.2,66.17,66.17,19458.0,52.3033,52.3033,52.2796,52.2796,19458.0
2017-08-21 12:20:00,66.18,66.21,66.17,66.2,59277.0,52.2875,52.3112,52.2796,52.3033,59277.0
2017-08-21 12:25:00,66.21,66.23,66.2,66.22,35815.0,52.3112,52.327,52.3033,52.3191,35815.0
2017-08-21 12:30:00,66.23,66.24,66.21,66.23,31511.0,52.327,52.3349,52.3112,52.327,31511.0
2017-08-21 12:35:00,66.23,66.23,66.21,66.22,12714.0,52.327,52.327,52.3112,52.3191,12714.0
2017-08-21 12:40:00,66.22,66.22,66.2,66.22,49351.0,52.3191,52.3191,52.3033,52.3191,49351.0
2017-08-21 12:45:00,66.22,66.23,66.21,66.21,59238.0,52.3191,52.327,52.3112,52.3112,59238.0
2017-08-21 12:50:00,66.22,66.23,66.21,66.22,32748.0,52.3191,52.327,52.3112,52.3191,32748.0
2017-08-21 12:55:00,66.22,66.24,66.21,66.24,125557.0,52.3191,52.3349,52.3112,52.3349,125557.0
2017-08-21 13:00:00,66.23,66.25,66.22,66.23,65281.0,52.327,52.3428,52.3191,52.327,65281.0
2017-08-21 13:05:00,66.23,66.24,66.22,66.22,18857.0,52.327,52.3349,52.3191,52.3191,18857.0
2017-08-21 13:10:00,66.22,66.23,66.19,66.21,45021.0,52.3191,52.327,52.2954,52.3112,45021.0
2017-08-21 13:15:00,66.2,66.2,66.18,66.19,29873.0,52.3033,52.3033,52.2875,52.2954,29873.0
2017-08-21 13:20:00,66.19,66.21,66.18,66.2,56725.0,52.2954,52.3112,52.2875,52.3033,56725.0
2017-08-21 13:25:00,66.2,66.2,66.18,66.19,9236.0,52.3033,52.3033,52.2875,52.2954,9236.0
2017-08-21 13:30:00,66.18,66.2,66.17,66.19,89502.0,52.2875,52.3033,52.2796,52.2954,89502.0
2017-08-21 13:35:00,66.19,66.19,66.16,66.17,19734.0,52.2954,52.2954,52.2717,52.2796,19734.0
2017-08-21 13:40:00,66.17,66.2,66.17,66.2,27516.0,52.2796,52.3033,52.2796,52.3033,27516.0
2017-08-21 13:45:00,66.2,66.2,66.19,66.19,22666.0,52.3033,52.3033,52.2954,52.2954,22666.0
2017-08-21 13:50:00,66.2,66.2,66.16,66.17,46510.0,52.3033,52.3033,52.2717,52.2796,46510.0
2017-08-21 13:55:00,66.17,66.17,66.15,66.16,38967.0,52.2796,52.2796,52.2638,52.2717,38967.0
2017-08-21 14:00:00,66.16,66.19,66.15,66.17,104442.0,52.2717,52.2954,52.2638,52.2796,104442.0
2017-08-21 14:05:00,66.17,66.18,66.17,66.17,28068.0,52.2796,52.2875,52.2796,52.2796,28068.0
2017-08-21 14:10:00,66.17,66.18,66.16,66.18,88365.0,52.2796,52.2875,52.2717,52.2875,88365.0
2017-08-21 14:15:00,66.18,66.18,66.15,66.16,70272.0,52.2875,52.2875,52.2638,52.2717,70272.0
2017-08-21 14:20:00,66.16,66.16,66.15,66.16,18572.0,52.2717,52.2717,52.2638,52.2717,18572.0
2017-08-21 14:25:00,66.16,66.17,66.15,66.16,62069.0,52.2717,52.2796,52.2638,52.2717,62069.0
2017-08-21 14:30:00,66.16,66.17,66.13,66.14,62108.0,52.2717,52.2796,52.248,52.2559,62108.0
2017-08-21 14:35:00,66.13,66.14,66.11,66.12,165487.0,52.248,52.2559,52.2322,52.2401,165487.0
2017-08-21 14:40:00,66.11,66.12,66.1,66.12,49279.0,52.2322,52.2401,52.2243,52.2401,49279.0
2017-08-21 14:45:00,66.11,66.13,66.11,66.12,21081.0,52.2322,52.248,52.2322,52.2401,21081.0
2017-08-21 14:50:00,66.12,66.13,66.11,66.12,43030.0,52.2401,52.248,52.2322,52.2401,43030.0
2017-08-21 14:55:00,66.13,66.13,66.12,66.13,19140.0,52.248,52.248,52.2401,52.248,19140.0
2017-08-21 15:00:00,66.12,66.13,66.09,66.11,168567.0,52.2401,52.248,52.2163,52.2322,168567.0
2017-08-21 15:05:00,66.12,66.12,66.1,66.12,53158.0,52.2401,52.2401,52.2243,52.2401,53158.0
2017-08-21 15:10:00,66.12,66.12,66.09,66.1,117360.0,52.2401,52.2401,52.2163,52.2243,117360.0
2017-08-21 15:15:00,66.09,66.1,66.09,66.09,17185.0,52.2163,52.2243,52.2163,52.2163,17185.0
2017-08-21 15:20:00,66.1,66.13,66.09,66.12,78359.0,52.2243,52.248,52.2163,52.2401,78359.0
2017-08-21 15:25:00,66.13,66.15,66.12,66.15,134139.0,52.248,52.2638,52.2401,52.2638,134139.0
2017-08-21 15:30:00,66.15,66.17,66.14,66.17,144975.0,52.2638,52.2796,52.2559,52.2796,144975.0
2017-08-21 15:35:00,66.17,66.18,66.16,66.17,110155.0,52.2796,52.2875,52.2717,52.2796,110155.0
2017-08-21 15:40:00,66.17,66.19,66.16,66.17,246267.0,52.2796,52.2954,52.2717,52.2796,246267.0
2017-08-21 15:45:00,66.17,66.19,66.17,66.19,504515.0,52.2796,52.2954,52.2796,52.2954,504515.0
2017-08-21 15:50:00,66.19,66.21,66.18,66.21,318595.0,52.2954,52.3112,52.2875,52.3112,318595.0
2017-08-21 15:55:00,66.21,66.21,66.16,66.18,1144416.0,52.3112,52.3112,52.2717,52.2875,1144416.0
2017-08-22 09:30:00,66.31,66.35,66.29,66.34,226075.0,52.3902,52.4218,52.3744,52.4139,226075.0
2017-08-22 09:35:00,66.34,66.4,66.34,66.4,91476.0,52.4139,52.4613,52.4139,52.4613,91476.0
2017-08-22 09:40:00,66.4,66.41,66.37,66.38,65202.0,52.4613,52.4692,52.4376,52.4455,65202.0
2017-08-22 09:45:00,66.38,66.39,66.37,66.38,201704.0,52.4455,52.4534,52.4376,52.4455,201704.0
2017-08-22 09:50:00,66.39,66.42,66.39,66.41,44663.0,52.4534,52.4771,52.4534,52.4692,44663.0
2017-08-22 09:55:00,66.4,66.41,66.36,66.37,47888.0,52.4613,52.4692,52.4297,52.4376,47888.0
2017-08-22 10:00:00,66.37,66.4,66.35,66.38,184541.0,52.4376,52.4613,52.4218,52.4455,184541.0
2017-08-22 10:05:00,66.38,66.4,66.37,66.39,38398.0,52.4455,52.4613,52.4376,52.4534,38398.0
2017-08-22 10:10:00,66.39,66.42,66.38,66.42,28292.0,52.4534,52.4771,52.4455,52.4771,28292.0
2017-08-22 10:15:00,66.42,66.43,66.4,66.42,67212.0,52.4771,52.485,52.4613,52.4771,67212.0
2017-08-22 10:20:00,66.42,66.44,66.41,66.42,47081.0,52.4771,52.4929,52.4692,52.4771,47081.0
2017-08-22 10:25:00,66.42,66.44,66.41,66.42,62269.0,52.4771,52.4929,52.4692,52.4771,62269.0
2017-08-22 10:30:00,66.42,66.43,66.41,66.42,60393.0,52.4771,52.485,52.4692,52.4771,60393.0
2017-08-22 10:35:00,66.43,66.47,66.42,66.47,74082.0,52.485,52.5166,52.4771,52.5166,74082.0
2017-08-22 10:40:00,66.47,66.47,66.43,66.45,35993.0,52.5166,52.5166,52.485,52.5008,35993.0
2017-08-22 10:45:00,66.45,66.47,66.44,66.45,31836.0,52.5008,52.5166,52.4929,52.5008,31836.0
2017-08-22 10:50:00,66.45,66.47,66.44,66.47,54909.0,52.5008,52.5166,52.4929,52.5166,54909.0
2017-08-22 10:55:00,66.47,66.49,66.45,66.46,99823.0,52.5166,52.5324,52.5008,52.5087,99823.0
2017-08-22 11:00:00,66.47,66.47,66.43,66.43,59616.0,52.5166,52.5166,52.485,52.485,59616.0
2017-08-22 11:05:00,66.44,66.46,66.43,66.45,54999.0,52.4929,52.5087,52.485,52.5008,54999.0
2017-08-22 11:10:00,66.45,66.47,66.44,66.47,48489.0,52.5008,52.5166,52.4929,52.5166,48489.0
2017-08-22 11:15:00,66.46,66.47,66.44,66.45,26057.0,52.5087,52.5166,52.4929,52.5008,26057.0
2017-08-22 11:20:00,66.44,66.46,66.44,66.46,48304.0,52.4929,52.5087,52.4929,52.5087,48304.0
2017-08-22 11:25:00,66.46,66.52,66.46,66.52,372382.0,52.5087,52.5561,52.5087,52.5561,372382.0
2017-08-22 11:30:00,66.51,66.52,66.49,66.51,292191.0,52.5482,52.5561,52.5324,52.5482,292191.0
2017-08-22 11:35:00,66.5,66.52,66.49,66.51,209129.0,52.5403,52.5561,52.5324,52.5482,209129.0
2017-08-22 11:40:00,66.51,66.51,66.48,66.48,33001.0,52.5482,52.5482,52.5245,52.5245,33001.0
2017-08-22 11:45:00,66.49,66.5,66.48,66.48,67329.0,52.5324,52.5403,52.5245,52.5245,67329.0
2017-08-22 11:50:00,66.48,66.49,66.47,66.47,29787.0,52.5245,52.5324,52.5166,52.5166,29787.0
2017-08-22 11:55:00,66.47,66.48,66.46,66.47,42437.0,52.5166,52.5245,52.5087,52.5166,42437.0
2017-08-22 12:00:00,66.46,66.49,66.46,66.48,63802.0,52.5087,52.5324,52.5087,52.5245,63802.0
2017-08-22 12:05:00,66.48,66.48,66.46,66.47,304164.0,52.5245,52.5245,52.5087,52.5166,304164.0
2017-08-22 12:10:00,66.47,66.5,66.47,66.5,48015.0,52.5166,52.5403,52.5166,52.5403,48015.0
2017-08-22 12:15:00,66.5,66.5,66.49,66.49,24942.0,52.5403,52.5403,52.5324,52.5324,24942.0
2017-08-22 12:20:00,66.5,66.5,66.48,66.49,62543.0,52.5403,52.5403,52.5245,52.5324,62543.0
2017-08-22 12:25:00,66.49,66.49,66.47,66.48,24576.0,52.5324,52.5324,52.5166,52.5245,24576.0
2017-08-22 12:30:00,66.48,66.49,66.47,66.48,27507.0,52.5245,52.5324,52.5166,52.5245,27507.0
2017-08-22 12:35:00,66.48,66.48,66.47,66.47,18690.0,52.5245,52.5245,52.5166,52.5166,18690.0
2017-08-22 12:40:00,66.47,66.47,66.45,66.47,52182.0,52.5166,52.5166,52.5008,52.5166,52182.0
2017-08-22 12:45:00,66.47,66.47,66.45,66.47,37493.0,52.5166,52.5166,52.5008,52.5166,37493.0
2017-08-22 12:50:00,66.47,66.48,66.46,66.47,35219.0,52.5166,52.5245,52.5087,52.5166,35219.0
2017-08-22 12:55:00,66.47,66.49,66.47,66.48,22219.0,52.5166,52.5324,52.5166,52.5245,22219.0
2017-08-22 13:00:00,66.49,66.49,66.48,66.49,26313.0,52.5324,52.5324,52.5245,52.5324,26313.0
2017-08-22 13:05:00,66.49,66.49,66.47,66.48,39275.0,52.5324,52.5324,52.5166,52.5245,39275.0
2017-08-22 13:10:00,66.48,66.49,66.47,66.48,32575.0,52.5245,52.5324,52.5166,52.5245,32575.0
2017-08-22 13:15:00,66.48,66.48,66.45,66.47,64446.0,52.5245,52.5245,52.5008,52.5166,64446.0
2017-08-22 13:20:00,66.47,66.47,66.44,66.46,34578.0,52.5166,52.5166,52.4929,52.5087,34578.0
2017-08-22 13:25:00,66.46,66.47,66.45,66.45,168133.0,52.5087,52.5166,52.5008,52.5008,168133.0
2017-08-22 13:30:00,66.45,66.46,66.45,66.45,70721.0,52.5008,52.5087,52.5008,52.5008,70721.0
2017-08-22 13:35:00,66.45,66.46,66.45,66.45,139975.0,52.5008,52.5087,52.5008,52.5008,139975.0
2017-08-22 13:40:00,66.45,66.46,66.43,66.44,53553.0,52.5008,52.5087,52.485,52.4929,53553.0
2017-08-22 13:45:00,66.44,66.45,66.43,66.45,24437.0,52.4929,52.5008,52.485,52.5008,24437.0
2017-08-22 13:50:00,66.45,66.45,66.44,66.45,35623.0,52.5008,52.5008,52.4929,52.5008,35623.0
2017-08-22 13:55:00,66.45,66.45,66.43,66.44,27941.0,52.5008,52.5008,52.485,52.4929,27941.0
2017-08-22 14:00:00,66.43,66.44,66.42,66.42,23330.0,52.485,52.4929,52.4771,52.4771,23330.0
2017-08-22 14:05:00,66.42,66.43,66.41,66.42,31642.0,52.4771,52.485,52.4692,52.4771,31642.0
2017-08-22 14:10:00,66.42,66.44,66.41,66.43,76429.0,52.4771,52.4929,52.4692,52.485,76429.0
2017-08-22 14:15:00,66.43,66.45,66.42,66.44,77578.0,52.485,52.5008,52.4771,52.4929,77578.0
2017-08-22 14:20:00,66.45,66.46,66.44,66.45,81526.0,52.5008,52.5087,52.4929,52.5008,81526.0
2017-08-22 14:25:00,66.45,66.46,66.44,66.46,95850.0,52.5008,52.5087,52.4929,52.5087,95850.0
2017-08-22 14:30:00,66.46,66.48,66.45,66.48,39721.0,52.5087,52.5245,52.5008,52.5245,39721.0
2017-08-22 14:35:00,66.48,66.48,66.47,66.48,83433.0,52.5245,52.5245,52.5166,52.5245,83433.0
2017-08-22 14:40:00,66.48,66.49,66.45,66.47,192786.0,52.5245,52.5324,52.5008,52.5166,192786.0
2017-08-22 14:45:00,66.47,66.47,66.45,66.47,53718.0,52.5166,52.5166,52.5008,52.5166,53718.0
2017-08-22 14:50:00,66.46,66.48,66.45,66.48,32722.0,52.5087,52.5245,52.5008,52.5245,32722.0
2017-08-22 14:55:00,66.48,66.48,66.46,66.47,24029.0,52.5245,52.5245,52.5087,52.5166,24029.0
2017-08-22 15:00:00,66.46,66.47,66.45,66.47,60941.0,52.5087,52.5166,52.5008,52.5166,60941.0
2017-08-22 15:05:00,66.47,66.48,66.46,66.48,527904.0,52.5166,52.5245,52.5087,52.5245,527904.0
2017-08-22 15:10:00,66.48,66.49,66.47,66.48,238088.0,52.5245,52.5324,52.5166,52.5245,238088.0
2017-08-22 15:15:00,66.48,66.48,66.46,66.48,34241.0,52.5245,52.5245,52.5087,52.5245,34241.0
2017-08-22 15:20:00,66.48,66.48,66.46,66.46,35845.0,52.5245,52.5245,52.5087,52.5087,35845.0
2017-08-22 15:25:00,66.46,66.47,66.45,66.45,40943.0,52.5087,52.5166,52.5008,52.5008,40943.0
2017-08-22 15:30:00,66.45,66.47,66.45,66.46,91290.0,52.5008,52.5166,52.5008,52.5087,91290.0
2017-08-22 15:35:00,66.45,66.48,66.45,66.48,103161.0,52.5008,52.5245,52.5008,52.5245,103161.0
2017-08-22 15:40:00,66.48,66.5,66.47,66.5,180985.0,52.5245,52.5403,52.5166,52.5403,180985.0
2017-08-22 15:45:00,66.5,66.51,66.48,66.49,253194.0,52.5403,52.5482,52.5245,52.5324,253194.0
2017-08-22 15:50:00,66.49,66.51,66.48,66.5,791606.0,52.5324,52.5482,52.5245,52.5403,791606.0
2017-08-22 15:55:00,66.5,66.51,66.48,66.51,1951029.0,52.5403,52.5482,52.5245,52.5482,1951029.0
2017-08-23 09:30:00,66.3,66.35,66.29,66.3,546686.0,52.3823,52.4218,52.3744,52.3823,546686.0
2017-08-23 09:35:00,66.3,66.34,66.29,66.34,216095.0,52.3823,52.4139,52.3744,52.4139,216095.0
2017-08-23 09:40:00,66.33,66.35,66.31,66.33,437442.0,52.406,52.4218,52.3902,52.406,437442.0
2017-08-23 09:45:00,66.33,66.38,66.32,66.37,258434.0,52.406,52.4455,52.3981,52.4376,258434.0
2017-08-23 09:50:00,66.36,66.38,66.33,66.38,204535.0,52.4297,52.4455,52.406,52.4455,204535.0
2017-08-23 09:55:00,66.38,66.41,66.38,66.41,244871.0,52.4455,52.4692,52.4455,52.4692,244871.0
2017-08-23 10:00:00,66.4,66.42,66.38,66.4,147277.0,52.4613,52.4771,52.4455,52.4613,147277.0
2017-08-23 10:05:00,66.41,66.42,66.36,66.37,321468.0,52.4692,52.4771,52.4297,52.4376,321468.0
2017-08-23 10:10:00,66.37,66.39,66.35,66.38,189663.0,52.4376,52.4534,52.4218,52.4455,189663.0
2017-08-23 10:15:00,66.38,66.43,66.38,66.4,101481.0,52.4455,52.485,52.4455,52.4613,101481.0
2017-08-23 10:20:00,66.4,66.41,66.35,66.37,130808.0,52.4613,52.4692,52.4218,52.4376,130808.0
2017-08-23 10:25:00,66.37,66.37,66.33,66.34,288163.0,52.4376,52.4376,52.406,52.4139,288163.0
2017-08-23 10:30:00,66.36,66.36,66.3,66.33,148149.0,52.4297,52.4297,52.3823,52.406,148149.0
2017-08-23 10:35:00,66.33,66.35,66.31,66.34,72071.0,52.406,52.4218,52.3902,52.4139,72071.0
2017-08-23 10:40:00,66.34,66.37,66.33,66.36,75966.0,52.4139,52.4376,52.406,52.4297,75966.0
2017-08-23 10:45:00,66.36,66.4,66.35,66.39,46176.0,52.4297,52.4613,52.4218,52.4534,46176.0
2017-08-23 10:50:00,66.39,66.4,66.37,66.39,41413.0,52.4534,52.4613,52.4376,52.4534,41413.0
2017-08-23 10:55:00,66.39,66.4,66.36,66.38,119502.0,52.4534,52.4613,52.4297,52.4455,119502.0
2017-08-23 11:00:00,66.38,66.41,66.37,66.4,100057.0,52.4455,52.4692,52.4376,52.4613,100057.0
2017-08-23 11:05:00,66.4,66.41,66.38,66.4,49190.0,52.4613,52.4692,52.4455,52.4613,49190.0
2017-08-23 11:10:00,66.4,66.41,66.36,66.37,50283.0,52.4613,52.4692,52.4297,52.4376,50283.0
2017-08-23 11:15:00,66.37,66.4,66.36,66.4,84376.0,52.4376,52.4613,52.4297,52.4613,84376.0
2017-08-23 11:20:00,66.4,66.42,66.39,66.4,59652.0,52.4613,52.4771,52.4534,52.4613,59652.0
2017-08-23 11:25:00,66.41,66.44,66.4,66.42,164749.0,52.4692,52.4929,52.4613,52.4771,164749.0
2017-08-23 11:30:00,66.42,66.45,66.38,66.39,260942.0,52.4771,52.5008,52.4455,52.4534,260942.0
2017-08-23 11:35:00,66.39,66.41,66.37,66.41,195912.0,52.4534,52.4692,52.4376,52.4692,195912.0
2017-08-23 11:40:00,66.41,66.43,66.4,66.4,60146.0,52.4692,52.485,52.4613,52.4613,60146.0
2017-08-23 11:45:00,66.41,66.42,66.39,66.42,58573.0,52.4692,52.4771,52.4534,52.4771,58573.0
2017-08-23 11:50:00,66.42,66.44,66.42,66.43,94092.0,52.4771,52.4929,52.4771,52.485,94092.0
2017-08-23 11:55:00,66.43,66.44,66.42,66.43,88808.0,52.485,52.4929,52.4771,52.485,88808.0
2017-08-23 12:00:00,66.42,66.43,66.4,66.41,46378.0,52.4771,52.485,52.4613,52.4692,46378.0
2017-08-23 12:05:00,66.41,66.43,66.39,66.42,97318.0,52.4692,52.485,52.4534,52.4771,97318.0
2017-08-23 12:10:00,66.42,66.43,66.41,66.43,79050.0,52.4771,52.485,52.4692,52.485,79050.0
2017-08-23 12:15:00,66.43,66.44,66.42,66.44,45533.0,52.485,52.4929,52.4771,52.4929,45533.0
2017-08-23 12:20:00,66.44,66.44,66.41,66.42,67510.0,52.4929,52.4929,52.4692,52.4771,67510.0
2017-08-23 12:25:00,66.42,66.42,66.4,66.41,106501.0,52.4771,52.4771,52.4613,52.4692,106501.0
2017-08-23 12:30:00,66.41,66.42,66.4,66.41,21831.0,52.4692,52.4771,52.4613,52.4692,21831.0
2017-08-23 12:35:00,66.41,66.41,66.39,66.4,47972.0,52.4692,52.4692,52.4534,52.4613,47972.0
2017-08-23 12:40:00,66.4,66.4,66.38,66.4,30406.0,52.4613,52.4613,52.4455,52.4613,30406.0
2017-08-23 12:45:00,66.4,66.41,66.36,66.37,73278.0,52.4613,52.4692,52.4297,52.4376,73278.0
2017-08-23 12:50:00,66.37,66.4,66.36,66.4,242278.0,52.4376,52.4613,52.4297,52.4613,242278.0
2017-08-23 12:55:00,66.4,66.4,66.38,66.4,183015.0,52.4613,52.4613,52.4455,52.4613,183015.0
2017-08-23 13:00:00,66.4,66.42,66.39,66.42,32582.0,52.4613,52.4771,52.4534,52.4771,32582.0
2017-08-23 13:05:00,66.41,66.41,66.39,66.41,41893.0,52.4692,52.4692,52.4534,52.4692,41893.0
2017-08-23 13:10:00,66.41,66.42,66.4,66.42,53187.0,52.4692,52.4771,52.4613,52.4771,53187.0
2017-08-23 13:15:00,66.42,66.42,66.38,66.4,75992.0,52.4771,52.4771,52.4455,52.4613,75992.0
2017-08-23 13:20:00,66.4,66.4,66.38,66.39,62289.0,52.4613,52.4613,52.4455,52.4534,62289.0
2017-08-23 13:25:00,66.39,66.43,66.38,66.42,33006.0,52.4534,52.485,52.4455,52.4771,33006.0
2017-08-23 13:30:00,66.42,66.43,66.41,66.42,17289.0,52.4771,52.485,52.4692,52.4771,17289.0
2017-08-23 13:35:00,66.41,66.42,66.4,66.41,17571.0,52.4692,52.4771,52.4613,52.4692,17571.0
2017-08-23 13:40:00,66.41,66.43,66.4,66.42,41143.0,52.4692,52.485,52.4613,52.4771,41143.0
2017-08-23 13:45:00,66.42,66.42,66.4,66.41,48917.0,52.4771,52.4771,52.4613,52.4692,48917.0
2017-08-23 13:50:00,66.4,66.41,66.39,66.4,35504.0,52.4613,52.4692,52.4534,52.4613,35504.0
2017-08-23 13:55:00,66.39,66.42,66.39,66.41,27132.0,52.4534,52.4771,52.4534,52.4692,27132.0
2017-08-23 14:00:00,66.42,66.43,66.41,66.42,29121.0,52.4771,52.485,52.4692,52.4771,29121.0
2017-08-23 14:05:00,66.42,66.43,66.4,66.42,60592.0,52.4771,52.485,52.4613,52.4771,60592.0
2017-08-23 14:10:00,66.42,66.44,66.41,66.42,28772.0,52.4771,52.4929,52.4692,52.4771,28772.0
2017-08-23 14:15:00,66.43,66.43,66.42,66.42,14889.0,52.485,52.485,52.4771,52.4771,14889.0
2017-08-23 14:20:00,66.43,66.44,66.42,66.44,6122.0,52.485,52.4929,52.4771,52.4929,6122.0
2017-08-23 14:25:00,66.44,66.44,66.41,66.42,59646.0,52.4929,52.4929,52.4692,52.4771,59646.0
2017-08-23 14:30:00,66.41,66.44,66.41,66.44,21411.0,52.4692,52.4929,52.4692,52.4929,21411.0
2017-08-23 14:35:00,66.44,66.46,66.43,66.45,66057.0,52.4929,52.5087,52.485,52.5008,66057.0
2017-08-23 14:40:00,66.45,66.47,66.45,66.45,79023.0,52.5008,52.5166,52.5008,52.5008,79023.0
2017-08-23 14:45:00,66.45,66.48,66.45,66.48,77122.0,52.5008,52.5245,52.5008,52.5245,77122.0
2017-08-23 14:50:00,66.48,66.51,66.47,66.5,87774.0,52.5245,52.5482,52.5166,52.5403,87774.0
2017-08-23 14:55:00,66.5,66.51,66.48,66.48,83408.0,52.5403,52.5482,52.5245,52.5245,83408.0
2017-08-23 15:00:00,66.48,66.49,66.48,66.48,91983.0,52.5245,52.5324,52.5245,52.5245,91983.0
2017-08-23 15:05:00,66.49,66.5,66.48,66.48,113920.0,52.5324,52.5403,52.5245,52.5245,113920.0
2017-08-23 15:10:00,66.48,66.49,66.46,66.46,150478.0,52.5245,52.5324,52.5087,52.5087,150478.0
2017-08-23 15:15:00,66.47,66.48,66.46,66.48,78451.0,52.5166,52.5245,52.5087,52.5245,78451.0
2017-08-23 15:20:00,66.48,66.49,66.47,66.48,37045.0,52.5245,52.5324,52.5166,52.5245,37045.0
2017-08-23 15:25:00,66.48,66.49,66.48,66.48,51852.0,52.5245,52.5324,52.5245,52.5245,51852.0
2017-08-23 15:30:00,66.48,66.5,66.48,66.5,98011.0,52.5245,52.5403,52.5245,52.5403,98011.0
2017-08-23 15:35:00,66.5,66.51,66.49,66.51,116301.0,52.5403,52.5482,52.5324,52.5482,116301.0
2017-08-23 15:40:00,66.51,66.51,66.5,66.51,233204.0,52.5482,52.5482,52.5403,52.5482,233204.0
2017-08-23 15:45:00,66.5,66.51,66.47,66.48,89283.0,52.5403,52.5482,52.5166,52.5245,89283.0
2017-08-23 15:50:00,66.48,66.49,66.47,66.48,159645.0,52.5245,52.5324,52.5166,52.5245,159645.0
2017-08-23 15:55:00,66.48,66.5,66.46,66.48,1250367.0,52.5245,52.5403,52.5087,52.5245,1250367.0
2017-08-24 09:30:00,66.52,66.56,66.51,66.56,291999.0,52.5561,52.5877,52.5482,52.5877,291999.0
2017-08-24 09:35:00,66.56,66.58,66.52,66.53,146719.0,52.5877,52.6035,52.5561,52.564,146719.0
2017-08-24 09:40:00,66.53,66.54,66.48,66.49,178142.0,52.564,52.5719,52.5245,52.5324,178142.0
2017-08-24 09:45:00,66.5,66.53,66.48,66.53,93151.0,52.5403,52.564,52.5245,52.564,93151.0
2017-08-24 09:50:00,66.52,66.52,66.43,66.45,269972.0,52.5561,52.5561,52.485,52.5008,269972.0
2017-08-24 09:55:00,66.45,66.46,66.42,66.44,240412.0,52.5008,52.5087,52.4771,52.4929,240412.0
2017-08-24 10:00:00,66.44,66.46,66.43,66.46,325696.0,52.4929,52.5087,52.485,52.5087,325696.0
2017-08-24 10:05:00,66.46,66.47,66.41,66.43,178668.0,52.5087,52.5166,52.4692,52.485,178668.0
2017-08-24 10:10:00,66.43,66.48,66.43,66.48,149071.0,52.485,52.5245,52.485,52.5245,149071.0
2017-08-24 10:15:00,66.48,66.51,66.48,66.51,79748.0,52.5245,52.5482,52.5245,52.5482,79748.0
2017-08-24 10:20:00,66.51,66.53,66.5,66.52,54325.0,52.5482,52.564,52.5403,52.5561,54325.0
2017-08-24 10:25:00,66.52,66.54,66.51,66.53,137623.0,52.5561,52.5719,52.5482,52.564,137623.0
2017-08-24 10:30:00,66.53,66.59,66.53,66.58,96705.0,52.564,52.6114,52.564,52.6035,96705.0
2017-08-24 10:35:00,66.58,66.59,66.54,66.56,59543.0,52.6035,52.6114,52.5719,52.5877,59543.0
2017-08-24 10:40:00,66.56,66.56,66.52,66.53,37621.0,52.5877,52.5877,52.5561,52.564,37621.0
2017-08-24 10:45:00,66.53,66.55,66.51,66.52,128530.0,52.564,52.5798,52.5482,52.5561,128530.0
2017-08-24 10:50:00,66.52,66.53,66.49,66.51,90123.0,52.5561,52.564,52.5324,52.5482,90123.0
2017-08-24 10:55:00,66.51,66.55,66.5,66.53,47599.0,52.5482,52.5798,52.5403,52.564,47599.0
2017-08-24 11:00:00,66.52,66.54,66.52,66.53,35094.0,52.5561,52.5719,52.5561,52.564,35094.0
2017-08-24 11:05:00,66.53,66.54,66.52,66.53,101877.0,52.564,52.5719,52.5561,52.564,101877.0
2017-08-24 11:10:00,66.53,66.55,66.49,66.5,91806.0,52.564,52.5798,52.5324,52.5403,91806.0
2017-08-24 11:15:00,66.5,66.5,66.46,66.48,64585.0,52.5403,52.5403,52.5087,52.5245,64585.0
2017-08-24 11:20:00,66.47,66.48,66.44,66.46,100842.0,52.5166,52.5245,52.4929,52.5087,100842.0
2017-08-24 11:25:00,66.45,66.47,66.42,66.45,346334.0,52.5008,52.5166,52.4771,52.5008,346334.0
2017-08-24 11:30:00,66.45,66.45,66.38,66.4,318088.0,52.5008,52.5008,52.4455,52.4613,318088.0
2017-08-24 11:35:00,66.39,66.4,66.36,66.37,215435.0,52.4534,52.4613,52.4297,52.4376,215435.0
2017-08-24 11:40:00,66.36,66.41,66.35,66.41,217112.0,52.4297,52.4692,52.4218,52.4692,217112.0
2017-08-24 11:45:00,66.41,66.42,66.4,66.41,121910.0,52.4692,52.4771,52.4613,52.4692,121910.0
2017-08-24 11:50:00,66.42,66.42,66.38,66.39,71600.0,52.4771,52.4771,52.4455,52.4534,71600.0
2017-08-24 11:55:00,66.39,66.4,66.35,66.39,130996.0,52.4534,52.4613,52.4218,52.4534,130996.0
2017-08-24 12:00:00,66.4,66.41,66.38,66.4,57769.0,52.4613,52.4692,52.4455,52.4613,57769.0
2017-08-24 12:05:00,66.4,66.4,66.37,66.39,114882.0,52.4613,52.4613,52.4376,52.4534,114882.0
2017-08-24 12:10:00,66.39,66.42,66.38,66.4,44797.0,52.4534,52.4771,52.4455,52.4613,44797.0
2017-08-24 12:15:00,66.41,66.42,66.38,66.42,68946.0,52.4692,52.4771,52.4455,52.4771,68946.0
2017-08-24 12:20:00,66.42,66.42,66.39,66.39,64509.0,52.4771,52.4771,52.4534,52.4534,64509.0
2017-08-24 12:25:00,66.39,66.41,66.39,66.39,28946.0,52.4534,52.4692,52.4534,52.4534,28946.0
2017-08-24 12:30:00,66.4,66.42,66.39,66.41,85008.0,52.4613,52.4771,52.4534,52.4692,85008.0
2017-08-24 12:35:00,66.41,66.41,66.38,66.41,56736.0,52.4692,52.4692,52.4455,52.4692,56736.0
2017-08-24 12:40:00,66.4,66.42,66.39,66.42,32428.0,52.4613,52.4771,52.4534,52.4771,32428.0
2017-08-24 12:45:00,66.42,66.43,66.41,66.43,35731.0,52.4771,52.485,52.4692,52.485,35731.0
2017-08-24 12:50:00,66.43,66.44,66.42,66.44,33481.0,52.485,52.4929,52.4771,52.4929,33481.0
2017-08-24 12:55:00,66.44,66.44,66.42,66.42,26576.0,52.4929,52.4929,52.4771,52.4771,26576.0
2017-08-24 13:00:00,66.42,66.43,66.41,66.43,32950.0,52.4771,52.485,52.4692,52.485,32950.0
2017-08-24 13:05:00,66.43,66.44,66.42,66.44,55607.0,52.485,52.4929,52.4771,52.4929,55607.0
2017-08-24 13:10:00,66.44,66.47,66.43,66.46,165910.0,52.4929,52.5166,52.485,52.5087,165910.0
2017-08-24 13:15:00,66.47,66.49,66.46,66.48,116330.0,52.5166,52.5324,52.5087,52.5245,116330.0
2017-08-24 13:20:00,66.49,66.49,66.48,66.48,7753.0,52.5324,52.5324,52.5245,52.5245,7753.0
2017-08-24 13:25:00,66.48,66.49,66.46,66.46,89466.0,52.5245,52.5324,52.5087,52.5087,89466.0
2017-08-24 13:30:00,66.47,66.47,66.45,66.46,23449.0,52.5166,52.5166,52.5008,52.5087,23449.0
2017-08-24 13:35:00,66.45,66.46,66.45,66.45,62042.0,52.5008,52.5087,52.5008,52.5008,62042.0
2017-08-24 13:40:00,66.45,66.47,66.45,66.45,58785.0,52.5008,52.5166,52.5008,52.5008,58785.0
2017-08-24 13:45:00,66.45,66.46,66.44,66.45,22443.0,52.5008,52.5087,52.4929,52.5008,22443.0
2017-08-24 13:50:00,66.46,66.47,66.45,66.45,63710.0,52.5087,52.5166,52.5008,52.5008,63710.0
2017-08-24 13:55:00,66.45,66.46,66.45,66.45,13215.0,52.5008,52.5087,52.5008,52.5008,13215.0
2017-08-24 14:00:00,66.45,66.47,66.45,66.45,44601.0,52.5008,52.5166,52.5008,52.5008,44601.0
2017-08-24 14:05:00,66.45,66.46,66.42,66.42,142080.0,52.5008,52.5087,52.4771,52.4771,142080.0
2017-08-24 14:10:00,66.43,66.43,66.4,66.4,57659.0,52.485,52.485,52.4613,52.4613,57659.0
2017-08-24 14:15:00,66.41,66.43,66.4,66.42,30505.0,52.4692,52.485,52.4613,52.4771,30505.0
2017-08-24 14:20:00,66.43,66.43,66.42,66.42,21970.0,52.485,52.485,52.4771,52.4771,21970.0
2017-08-24 14:25:00,66.42,66.43,66.4,66.42,65284.0,52.4771,52.485,52.4613,52.4771,65284.0
2017-08-24 14:30:00,66.42,66.43,66.41,66.43,23624.0,52.4771,52.485,52.4692,52.485,23624.0
2017-08-24 14:35:00,66.42,66.44,66.42,66.42,57699.0,52.4771,52.4929,52.4771,52.4771,57699.0
2017-08-24 14:40:00,66.42,66.43,66.41,66.41,42737.0,52.4771,52.485,52.4692,52.4692,42737.0
2017-08-24 14:45:00,66.42,66.42,66.39,66.39,41708.0,52.4771,52.4771,52.4534,52.4534,41708.0
2017-08-24 14:50:00,66.39,66.41,66.38,66.4,82243.0,52.4534,52.4692,52.4455,52.4613,82243.0
2017-08-24 14:55:00,66.4,66.42,66.39,66.41,115276.0,52.4613,52.4771,52.4534,52.4692,115276.0
2017-08-24 15:00:00,66.41,66.41,66.37,66.37,56334.0,52.4692,52.4692,52.4376,52.4376,56334.0
2017-08-24 15:05:00,66.38,66.38,66.36,66.37,106060.0,52.4455,52.4455,52.4297,52.4376,106060.0
2017-08-24 15:10:00,66.36,66.37,66.34,66.37,101328.0,52.4297,52.4376,52.4139,52.4376,101328.0
2017-08-24 15:15:00,66.37,66.39,66.36,66.39,63014.0,52.4376,52.4534,52.4297,52.4534,63014.0
2017-08-24 15:20:00,66.39,66.4,66.37,66.4,96565.0,52.4534,52.4613,52.4376,52.4613,96565.0
2017-08-24 15:25:00,66.39,66.41,66.38,66.4,660262.0,52.4534,52.4692,52.4455,52.4613,660262.0
2017-08-24 15:30:00,66.4,66.4,66.38,66.39,785697.0,52.4613,52.4613,52.4455,52.4534,785697.0
2017-08-24 15:35:00,66.38,66.4,66.37,66.4,171586.0,52.4455,52.4613,52.4376,52.4613,171586.0
2017-08-24 15:40:00,66.4,66.4,66.36,66.38,343911.0,52.4613,52.4613,52.4297,52.4455,343911.0
2017-08-24 15:45:00,66.38,66.38,66.35,66.36,109159.0,52.4455,52.4455,52.4218,52.4297,109159.0
2017-08-24 15:50:00,66.36,66.37,66.34,66.36,254582.0,52.4297,52.4376,52.4139,52.4297,254582.0
2017-08-24 15:55:00,66.35,66.37,66.35,66.36,789688.0,52.4218,52.4376,52.4218,52.4297,789688.0
2017-08-25 09:30:00,66.59,66.64,66.58,66.63,178163.0,52.6114,52.6509,52.6035,52.643,178163.0
2017-08-25 09:35:00,66.63,66.65,66.62,66.63,145767.0,52.643,52.6588,52.6351,52.643,145767.0
2017-08-25 09:40:00,66.63,66.64,66.58,66.59,217311.0,52.643,52.6509,52.6035,52.6114,217311.0
2017-08-25 09:45:00,66.59,66.61,66.58,66.6,95236.0,52.6114,52.6272,52.6035,52.6193,95236.0
2017-08-25 09:50:00,66.59,66.65,66.58,66.63,132583.0,52.6114,52.6588,52.6035,52.643,132583.0
2017-08-25 09:55:00,66.63,66.64,66.57,66.6,170756.0,52.643,52.6509,52.5956,52.6193,170756.0
2017-08-25 10:00:00,66.6,66.86,66.58,66.77,809165.0,52.6193,52.8247,52.6035,52.7536,809165.0
2017-08-25 10:05:00,66.77,66.85,66.77,66.83,140253.0,52.7536,52.8168,52.7536,52.801,140253.0
2017-08-25 10:10:00,66.83,66.84,66.8,66.81,116913.0,52.801,52.8089,52.7773,52.7852,116913.0
2017-08-25 10:15:00,66.81,66.83,66.78,66.83,125856.0,52.7852,52.801,52.7615,52.801,125856.0
2017-08-25 10:20:00,66.83,66.84,66.8,66.82,135815.0,52.801,52.8089,52.7773,52.7931,135815.0
2017-08-25 10:25:00,66.81,66.85,66.78,66.85,263753.0,52.7852,52.8168,52.7615,52.8168,263753.0
2017-08-25 10:30:00,66.86,66.86,66.79,66.79,133282.0,52.8247,52.8247,52.7694,52.7694,133282.0
2017-08-25 10:35:00,66.78,66.81,66.76,66.77,124032.0,52.7615,52.7852,52.7457,52.7536,124032.0
2017-08-25 10:40:00,66.77,66.78,66.74,66.76,118005.0,52.7536,52.7615,52.7299,52.7457,118005.0
2017-08-25 10:45:00,66.76,66.76,66.73,66.74,186205.0,52.7457,52.7457,52.722,52.7299,186205.0
2017-08-25 10:50:00,66.75,66.75,66.72,66.73,24426.0,52.7378,52.7378,52.7141,52.722,24426.0
2017-08-25 10:55:00,66.73,66.77,66.72,66.74,58484.0,52.722,52.7536,52.7141,52.7299,58484.0
2017-08-25 11:00:00,66.73,66.74,66.71,66.73,210677.0,52.722,52.7299,52.7062,52.722,210677.0
2017-08-25 11:05:00,66.73,66.75,66.7,66.73,291233.0,52.722,52.7378,52.6983,52.722,291233.0
2017-08-25 11:10:00,66.74,66.75,66.71,66.73,175048.0,52.7299,52.7378,52.7062,52.722,175048.0
2017-08-25 11:15:00,66.72,66.74,66.71,66.73,139718.0,52.7141,52.7299,52.7062,52.722,139718.0
2017-08-25 11:20:00,66.73,66.75,66.7,66.73,85315.0,52.722,52.7378,52.6983,52.722,85315.0
2017-08-25 11:25:00,66.74,66.76,66.7,66.71,150386.0,52.7299,52.7457,52.6983,52.7062,150386.0
2017-08-25 11:30:00,66.72,66.72,66.66,66.68,318538.0,52.7141,52.7141,52.6667,52.6825,318538.0
2017-08-25 11:35:00,66.68,66.72,66.67,66.7,115373.0,52.6825,52.7141,52.6746,52.6983,115373.0
2017-08-25 11:40:00,66.7,66.73,66.69,66.73,47152.0,52.6983,52.722,52.6904,52.722,47152.0
2017-08-25 11:45:00,66.73,66.73,66.71,66.72,53350.0,52.722,52.722,52.7062,52.7141,53350.0
2017-08-25 11:50:00,66.71,66.72,66.7,66.7,21918.0,52.7062,52.7141,52.6983,52.6983,21918.0
2017-08-25 11:55:00,66.7,66.71,66.69,66.69,39314.0,52.6983,52.7062,52.6904,52.6904,39314.0
2017-08-25 12:00:00,66.7,66.73,66.69,66.72,23453.0,52.6983,52.722,52.6904,52.7141,23453.0
2017-08-25 12:05:00,66.72,66.75,66.72,66.74,22621.0,52.7141,52.7378,52.7141,52.7299,22621.0
2017-08-25 12:10:00,66.74,66.76,66.73,66.76,45519.0,52.7299,52.7457,52.722,52.7457,45519.0
2017-08-25 12:15:00,66.75,66.76,66.73,66.74,55633.0,52.7378,52.7457,52.722,52.7299,55633.0
2017-08-25 12:20:00,66.74,66.75,66.73,66.73,68851.0,52.7299,52.7378,52.722,52.722,68851.0
2017-08-25 12:25:00,66.73,66.75,66.73,66.74,28499.0,52.722,52.7378,52.722,52.7299,28499.0
2017-08-25 12:30:00,66.74,66.77,66.73,66.75,89051.0,52.7299,52.7536,52.722,52.7378,89051.0
2017-08-25 12:35:00,66.75,66.76,66.73,66.76,45528.0,52.7378,52.7457,52.722,52.7457,45528.0
2017-08-25 12:40:00,66.76,66.76,66.74,66.76,39909.0,52.7457,52.7457,52.7299,52.7457,39909.0
2017-08-25 12:45:00,66.76,66.76,66.74,66.75,55834.0,52.7457,52.7457,52.7299,52.7378,55834.0
2017-08-25 12:50:00,66.75,66.78,66.74,66.77,50084.0,52.7378,52.7615,52.7299,52.7536,50084.0
2017-08-25 12:55:00,66.77,66.77,66.75,66.77,36175.0,52.7536,52.7536,52.7378,52.7536,36175.0
2017-08-25 13:00:00,66.77,66.79,66.76,66.78,37441.0,52.7536,52.7694,52.7457,52.7615,37441.0
2017-08-25 13:05:00,66.78,66.79,66.78,66.79,12711.0,52.7615,52.7694,52.7615,52.7694,12711.0
2017-08-25 13:10:00,66.78,66.8,66.78,66.8,62967.0,52.7615,52.7773,52.7615,52.7773,62967.0
2017-08-25 13:15:00,66.8,66.8,66.79,66.8,52133.0,52.7773,52.7773,52.7694,52.7773,52133.0
2017-08-25 13:20:00,66.79,66.79,66.77,66.78,44142.0,52.7694,52.7694,52.7536,52.7615,44142.0
2017-08-25 13:25:00,66.78,66.79,66.78,66.79,5752.0,52.7615,52.7694,52.7615,52.7694,5752.0
2017-08-25 13:30:00,66.78,66.79,66.77,66.77,57704.0,52.7615,52.7694,52.7536,52.7536,57704.0
2017-08-25 13:35:00,66.78,66.78,66.77,66.78,79194.0,52.7615,52.7615,52.7536,52.7615,79194.0
2017-08-25 13:40:00,66.78,66.79,66.77,66.78,148040.0,52.7615,52.7694,52.7536,52.7615,148040.0
2017-08-25 13:45:00,66.78,66.79,66.77,66.78,68083.0,52.7615,52.7694,52.7536,52.7615,68083.0
2017-08-25 13:50:00,66.77,66.78,66.77,66.77,29975.0,52.7536,52.7615,52.7536,52.7536,29975.0
2017-08-25 13:55:00,66.77,66.78,66.75,66.77,37656.0,52.7536,52.7615,52.7378,52.7536,37656.0
2017-08-25 14:00:00,66.77,66.77,66.75,66.75,28823.0,52.7536,52.7536,52.7378,52.7378,28823.0
2017-08-25 14:05:00,66.76,66.76,66.74,66.75,43931.0,52.7457,52.7457,52.7299,52.7378,43931.0
2017-08-25 14:10:00,66.75,66.77,66.74,66.77,71511.0,52.7378,52.7536,52.7299,52.7536,71511.0
2017-08-25 14:15:00,66.76,66.78,66.76,66.78,33658.0,52.7457,52.7615,52.7457,52.7615,33658.0
2017-08-25 14:20:00,66.78,66.78,66.77,66.78,23733.0,52.7615,52.7615,52.7536,52.7615,23733.0
2017-08-25 14:25:00,66.78,66.78,66.76,66.78,60634.0,52.7615,52.7615,52.7457,52.7615,60634.0
2017-08-25 14:30:00,66.79,66.79,66.77,66.78,40476.0,52.7694,52.7694,52.7536,52.7615,40476.0
2017-08-25 14:35:00,66.78,66.8,66.78,66.8,30018.0,52.7615,52.7773,52.7615,52.7773,30018.0
2017-08-25 14:40:00,66.79,66.81,66.79,66.81,25387.0,52.7694,52.7852,52.7694,52.7852,25387.0
2017-08-25 14:45:00,66.81,66.81,66.8,66.8,46680.0,52.7852,52.7852,52.7773,52.7773,46680.0
2017-08-25 14:50:00,66.8,66.81,66.8,66.8,44278.0,52.7773,52.7852,52.7773,52.7773,44278.0
2017-08-25 14:55:00,66.81,66.81,66.8,66.81,130722.0,52.7852,52.7852,52.7773,52.7852,130722.0
2017-08-25 15:00:00,66.81,66.86,66.77,66.81,603063.0,52.7852,52.8247,52.7536,52.7852,603063.0
2017-08-25 15:05:00,66.81,66.87,66.8,66.86,463322.0,52.7852,52.8326,52.7773,52.8247,463322.0
2017-08-25 15:10:00,66.86,66.91,66.85,66.86,164976.0,52.8247,52.8642,52.8168,52.8247,164976.0
2017-08-25 15:15:00,66.87,66.87,66.83,66.84,910262.0,52.8326,52.8326,52.801,52.8089,910262.0
2017-08-25 15:20:00,66.84,66.87,66.83,66.85,197220.0,52.8089,52.8326,52.801,52.8168,197220.0
2017-08-25 15:25:00,66.84,66.87,66.83,66.87,119745.0,52.8089,52.8326,52.801,52.8326,119745.0
2017-08-25 15:30:00,66.87,66.88,66.84,66.84,69796.0,52.8326,52.8405,52.8089,52.8089,69796.0
2017-08-25 15:35:00,66.84,66.85,66.81,66.82,341962.0,52.8089,52.8168,52.7852,52.7931,341962.0
2017-08-25 15:40:00,66.82,66.84,66.75,66.78,1387101.0,52.7931,52.8089,52.7378,52.7615,1387101.0
2017-08-25 15:45:00,66.78,66.81,66.77,66.8,577994.0,52.7615,52.7852,52.7536,52.7773,577994.0
2017-08-25 15:50:00,66.8,66.8,66.76,66.77,548776.0,52.7773,52.7773,52.7457,52.7536,548776.0
2017-08-25 15:55:00,66.76,66.77,66.73,66.76,1280365.0,52.7457,52.7536,52.722,52.7457,1280365.0
2017-08-28 09:30:00,66.82,66.84,66.8,66.84,246168.0,52.7931,52.8089,52.7773,52.8089,246168.0
2017-08-28 09:35:00,66.84,66.85,66.82,66.83,184196.0,52.8089,52.8168,52.7931,52.801,184196.0
2017-08-28 09:40:00,66.84,66.85,66.81,66.81,151740.0,52.8089,52.8168,52.7852,52.7852,151740.0
2017-08-28 09:45:00,66.81,66.82,66.78,66.79,143277.0,52.7852,52.7931,52.7615,52.7694,143277.0
2017-08-28 09:50:00,66.79,66.8,66.74,66.76,125135.0,52.7694,52.7773,52.7299,52.7457,125135.0
2017-08-28 09:55:00,66.75,66.77,66.75,66.77,183393.0,52.7378,52.7536,52.7378,52.7536,183393.0
2017-08-28 10:00:00,66.76,66.78,66.73,66.76,116691.0,52.7457,52.7615,52.722,52.7457,116691.0
2017-08-28 10:05:00,66.76,66.78,66.75,66.77,180201.0,52.7457,52.7615,52.7378,52.7536,180201.0
2017-08-28 10:10:00,66.77,66.79,66.76,66.78,98756.0,52.7536,52.7694,52.7457,52.7615,98756.0
2017-08-28 10:15:00,66.78,66.81,66.77,66.8,92009.0,52.7615,52.7852,52.7536,52.7773,92009.0
2017-08-28 10:20:00,66.81,66.81,66.79,66.81,77920.0,52.7852,52.7852,52.7694,52.7852,77920.0
2017-08-28 10:25:00,66.81,66.81,66.76,66.77,67540.0,52.7852,52.7852,52.7457,52.7536,67540.0
2017-08-28 10:30:00,66.77,66.77,66.73,66.74,57772.0,52.7536,52.7536,52.722,52.7299,57772.0
2017-08-28 10:35:00,66.75,66.77,66.74,66.76,104321.0,52.7378,52.7536,52.7299,52.7457,104321.0
2017-08-28 10:40:00,66.76,66.77,66.76,66.77,37424.0,52.7457,52.7536,52.7457,52.7536,37424.0
2017-08-28 10:45:00,66.77,66.77,66.75,66.76,65970.0,52.7536,52.7536,52.7378,52.7457,65970.0
2017-08-28 10:50:00,66.76,66.79,66.76,66.79,38618.0,52.7457,52.7694,52.7457,52.7694,38618.0
2017-08-28 10:55:00,66.79,66.81,66.78,66.81,126017.0,52.7694,52.7852,52.7615,52.7852,126017.0
2017-08-28 11:00:00,66.81,66.83,66.8,66.82,64066.0,52.7852,52.801,52.7773,52.7931,64066.0
2017-08-28 11:05:00,66.82,66.82,66.8,66.82,76109.0,52.7931,52.7931,52.7773,52.7931,76109.0
2017-08-28 11:10:00,66.81,66.83,66.81,66.81,95901.0,52.7852,52.801,52.7852,52.7852,95901.0
2017-08-28 11:15:00,66.8,66.81,66.77,66.78,56337.0,52.7773,52.7852,52.7536,52.7615,56337.0
2017-08-28 11:20:00,66.78,66.78,66.73,66.74,144520.0,52.7615,52.7615,52.722,52.7299,144520.0
2017-08-28 11:25:00,66.74,66.8,66.73,66.8,93373.0,52.7299,52.7773,52.722,52.7773,93373.0
2017-08-28 11:30:00,66.8,66.81,66.74,66.76,574764.0,52.7773,52.7852,52.7299,52.7457,574764.0
2017-08-28 11:35:00,66.75,66.76,66.72,66.74,169293.0,52.7378,52.7457,52.7141,52.7299,169293.0
2017-08-28 11:40:00,66.74,66.75,66.73,66.75,101723.0,52.7299,52.7378,52.722,52.7378,101723.0
2017-08-28 11:45:00,66.75,66.76,66.74,66.76,115631.0,52.7378,52.7457,52.7299,52.7457,115631.0
2017-08-28 11:50:00,66.76,66.78,66.75,66.78,37631.0,52.7457,52.7615,52.7378,52.7615,37631.0
2017-08-28 11:55:00,66.78,66.79,66.77,66.77,66939.0,52.7615,52.7694,52.7536,52.7536,66939.0
2017-08-28 12:00:00,66.77,66.78,66.76,66.77,65162.0,52.7536,52.7615,52.7457,52.7536,65162.0
2017-08-28 12:05:00,66.76,66.77,66.75,66.76,62163.0,52.7457,52.7536,52.7378,52.7457,62163.0
2017-08-28 12:10:00,66.77,66.78,66.76,66.78,54385.0,52.7536,52.7615,52.7457,52.7615,54385.0
2017-08-28 12:15:00,66.78,66.78,66.75,66.75,46335.0,52.7615,52.7615,52.7378,52.7378,46335.0
2017-08-28 12:20:00,66.75,66.76,66.71,66.72,77911.0,52.7378,52.7457,52.7062,52.7141,77911.0
2017-08-28 12:25:00,66.72,66.73,66.71,66.73,46484.0,52.7141,52.722,52.7062,52.722,46484.0
2017-08-28 12:30:00,66.73,66.74,66.72,66.73,33342.0,52.722,52.7299,52.7141,52.722,33342.0
2017-08-28 12:35:00,66.73,66.74,66.73,66.74,44687.0,52.722,52.7299,52.722,52.7299,44687.0
2017-08-28 12:40:00,66.73,66.74,66.7,66.72,98883.0,52.722,52.7299,52.6983,52.7141,98883.0
2017-08-28 12:45:00,66.71,66.74,66.7,66.74,42688.0,52.7062,52.7299,52.6983,52.7299,42688.0
2017-08-28 12:50:00,66.73,66.74,66.73,66.74,26565.0,52.722,52.7299,52.722,52.7299,26565.0
2017-08-28 12:55:00,66.73,66.75,66.73,66.74,48968.0,52.722,52.7378,52.722,52.7299,48968.0
2017-08-28 13:00:00,66.74,66.77,66.74,66.77,100642.0,52.7299,52.7536,52.7299,52.7536,100642.0
2017-08-28 13:05:00,66.77,66.77,66.76,66.77,27439.0,52.7536,52.7536,52.7457,52.7536,27439.0
2017-08-28 13:10:00,66.77,66.78,66.76,66.77,62744.0,52.7536,52.7615,52.7457,52.7536,62744.0
2017-08-28 13:15:00,66.78,66.78,66.76,66.78,25154.0,52.7615,52.7615,52.7457,52.7615,25154.0
2017-08-28 13:20:00,66.78,66.78,66.76,66.76,52559.0,52.7615,52.7615,52.7457,52.7457,52559.0
2017-08-28 13:25:00,66.76,66.78,66.76,66.77,13365.0,52.7457,52.7615,52.7457,52.7536,13365.0
2017-08-28 13:30:00,66.78,66.78,66.76,66.77,30575.0,52.7615,52.7615,52.7457,52.7536,30575.0
2017-08-28 13:35:00,66.76,66.77,66.76,66.77,11250.0,52.7457,52.7536,52.7457,52.7536,11250.0
2017-08-28 13:40:00,66.77,66.77,66.76,66.77,35858.0,52.7536,52.7536,52.7457,52.7536,35858.0
2017-08-28 13:45:00,66.76,66.78,66.76,66.77,23696.0,52.7457,52.7615,52.7457,52.7536,23696.0
2017-08-28 13:50:00,66.78,66.78,66.77,66.78,36665.0,52.7615,52.7615,52.7536,52.7615,36665.0
2017-08-28 13:55:00,66.78,66.8,66.76,66.8,35170.0,52.7615,52.7773,52.7457,52.7773,35170.0
2017-08-28 14:00:00,66.8,66.8,66.79,66.8,34404.0,52.7773,52.7773,52.7694,52.7773,34404.0
2017-08-28 14:05:00,66.8,66.8,66.79,66.8,198218.0,52.7773,52.7773,52.7694,52.7773,198218.0
2017-08-28 14:10:00,66.8,66.81,66.79,66.81,332283.0,52.7773,52.7852,52.7694,52.7852,332283.0
2017-08-28 14:15:00,66.81,66.81,66.79,66.8,48304.0,52.7852,52.7852,52.7694,52.7773,48304.0
2017-08-28 14:20:00,66.8,66.8,66.78,66.8,32524.0,52.7773,52.7773,52.7615,52.7773,32524.0
2017-08-28 14:25:00,66.8,66.8,66.78,66.78,50421.0,52.7773,52.7773,52.7615,52.7615,50421.0
2017-08-28 14:30:00,66.79,66.79,66.78,66.79,15105.0,52.7694,52.7694,52.7615,52.7694,15105.0
2017-08-28 14:35:00,66.78,66.8,66.78,66.8,57009.0,52.7615,52.7773,52.7615,52.7773,57009.0
2017-08-28 14:40:00,66.8,66.8,66.79,66.79,40654.0,52.7773,52.7773,52.7694,52.7694,40654.0
2017-08-28 14:45:00,66.8,66.82,66.79,66.81,264075.0,52.7773,52.7931,52.7694,52.7852,264075.0
2017-08-28 14:50:00,66.81,66.82,66.8,66.81,55599.0,52.7852,52.7931,52.7773,52.7852,55599.0
2017-08-28 14:55:00,66.81,66.81,66.79,66.8,76843.0,52.7852,52.7852,52.7694,52.7773,76843.0
2017-08-28 15:00:00,66.79,66.81,66.79,66.8,14504.0,52.7694,52.7852,52.7694,52.7773,14504.0
2017-08-28 15:05:00,66.8,66.81,66.79,66.79,65399.0,52.7773,52.7852,52.7694,52.7694,65399.0
2017-08-28 15:10:00,66.79,66.8,66.78,66.78,39674.0,52.7694,52.7773,52.7615,52.7615,39674.0
2017-08-28 15:15:00,66.78,66.79,66.78,66.78,28322.0,52.7615,52.7694,52.7615,52.7615,28322.0
2017-08-28 15:20:00,66.78,66.8,66.78,66.8,39365.0,52.7615,52.7773,52.7615,52.7773,39365.0
2017-08-28 15:25:00,66.8,66.8,66.77,66.78,117013.0,52.7773,52.7773,52.7536,52.7615,117013.0
2017-08-28 15:30:00,66.78,66.79,66.78,66.78,54725.0,52.7615,52.7694,52.7615,52.7615,54725.0
2017-08-28 15:35:00,66.78,66.79,66.76,66.76,78070.0,52.7615,52.7694,52.7457,52.7457,78070.0
2017-08-28 15:40:00,66.76,66.78,66.75,66.76,105525.0,52.7457,52.7615,52.7378,52.7457,105525.0
2017-08-28 15:45:00,66.77,66.77,66.73,66.73,234463.0,52.7536,52.7536,52.722,52.722,234463.0
2017-08-28 15:50:00,66.73,66.75,66.72,66.73,355591.0,52.722,52.7378,52.7141,52.722,355591.0
2017-08-28 15:55:00,66.73,66.77,66.71,66.77,2266417.0,52.722,52.7536,52.7062,52.7536,2266417.0
2017-08-29 09:30:00,66.38,66.44,66.36,66.42,464300.0,52.4455,52.4929,52.4297,52.4771,464300.0
2017-08-29 09:35:00,66.43,66.45,66.4,66.43,367387.0,52.485,52.5008,52.4613,52.485,367387.0
2017-08-29 09:40:00,66.43,66.47,66.42,66.43,235918.0,52.485,52.5166,52.4771,52.485,235918.0
2017-08-29 09:45:00,66.43,66.48,66.43,66.48,115319.0,52.485,52.5245,52.485,52.5245,115319.0
2017-08-29 09:50:00,66.47,66.47,66.43,66.44,411197.0,52.5166,52.5166,52.485,52.4929,411197.0
2017-08-29 09:55:00,66.44,66.48,66.43,66.48,116211.0,52.4929,52.5245,52.485,52.5245,116211.0
2017-08-29 10:00:00,66.48,66.52,66.45,66.47,214963.0,52.5245,52.5561,52.5008,52.5166,214963.0
2017-08-29 10:05:00,66.47,66.49,66.45,66.46,127690.0,52.5166,52.5324,52.5008,52.5087,127690.0
2017-08-29 10:10:00,66.45,66.46,66.42,66.45,144024.0,52.5008,52.5087,52.4771,52.5008,144024.0
2017-08-29 10:15:00,66.45,66.47,66.44,66.45,133068.0,52.5008,52.5166,52.4929,52.5008,133068.0
2017-08-29 10:20:00,66.46,66.47,66.42,66.45,137415.0,52.5087,52.5166,52.4771,52.5008,137415.0
2017-08-29 10:25:00,66.45,66.49,66.45,66.48,129749.0,52.5008,52.5324,52.5008,52.5245,129749.0
2017-08-29 10:30:00,66.49,66.52,66.48,66.5,52731.0,52.5324,52.5561,52.5245,52.5403,52731.0
2017-08-29 10:35:00,66.5,66.52,66.47,66.52,106696.0,52.5403,52.5561,52.5166,52.5561,106696.0
2017-08-29 10:40:00,66.52,66.59,66.52,66.57,302081.0,52.5561,52.6114,52.5561,52.5956,302081.0
2017-08-29 10:45:00,66.57,66.57,66.53,66.56,137422.0,52.5956,52.5956,52.564,52.5877,137422.0
2017-08-29 10:50:00,66.56,66.58,66.55,66.55,41576.0,52.5877,52.6035,52.5798,52.5798,41576.0
2017-08-29 10:55:00,66.55,66.58,66.54,66.58,55715.0,52.5798,52.6035,52.5719,52.6035,55715.0
2017-08-29 11:00:00,66.58,66.59,66.55,66.57,126405.0,52.6035,52.6114,52.5798,52.5956,126405.0
2017-08-29 11:05:00,66.57,66.59,66.56,66.57,64307.0,52.5956,52.6114,52.5877,52.5956,64307.0
2017-08-29 11:10:00,66.57,66.59,66.56,66.56,63057.0,52.5956,52.6114,52.5877,52.5877,63057.0
2017-08-29 11:15:00,66.56,66.57,66.54,66.56,115302.0,52.5877,52.5956,52.5719,52.5877,115302.0
2017-08-29 11:20:00,66.56,66.6,66.56,66.56,79130.0,52.5877,52.6193,52.5877,52.5877,79130.0
2017-08-29 11:25:00,66.56,66.58,66.53,66.53,141174.0,52.5877,52.6035,52.564,52.564,141174.0
2017-08-29 11:30:00,66.53,66.58,66.53,66.56,309630.0,52.564,52.6035,52.564,52.5877,309630.0
2017-08-29 11:35:00,66.57,66.61,66.57,66.6,133242.0,52.5956,52.6272,52.5956,52.6193,133242.0
2017-08-29 11:40:00,66.6,66.64,66.59,66.64,47604.0,52.6193,52.6509,52.6114,52.6509,47604.0
2017-08-29 11:45:00,66.64,66.65,66.61,66.61,100091.0,52.6509,52.6588,52.6272,52.6272,100091.0
2017-08-29 11:50:00,66.62,66.63,66.6,66.61,20660.0,52.6351,52.643,52.6193,52.6272,20660.0
2017-08-29 11:55:00,66.61,66.63,66.59,66.59,59516.0,52.6272,52.643,52.6114,52.6114,59516.0
2017-08-29 12:00:00,66.59,66.6,66.57,66.58,55565.0,52.6114,52.6193,52.5956,52.6035,55565.0
2017-08-29 12:05:00,66.58,66.58,66.56,66.57,70225.0,52.6035,52.6035,52.5877,52.5956,70225.0
2017-08-29 12:10:00,66.58,66.59,66.56,66.58,85261.0,52.6035,52.6114,52.5877,52.6035,85261.0
2017-08-29 12:15:00,66.58,66.6,66.58,66.59,92426.0,52.6035,52.6193,52.6035,52.6114,92426.0
2017-08-29 12:20:00,66.59,66.6,66.57,66.57,62480.0,52.6114,52.6193,52.5956,52.5956,62480.0
2017-08-29 12:25:00,66.58,66.59,66.57,66.59,70218.0,52.6035,52.6114,52.5956,52.6114,70218.0
2017-08-29 12:30:00,66.59,66.6,66.59,66.59,32306.0,52.6114,52.6193,52.6114,52.6114,32306.0
2017-08-29 12:35:00,66.6,66.6,66.58,66.59,100795.0,52.6193,52.6193,52.6035,52.6114,100795.0
2017-08-29 12:40:00,66.59,66.59,66.56,66.57,51183.0,52.6114,52.6114,52.5877,52.5956,51183.0
2017-08-29 12:45:00,66.57,66.6,66.56,66.59,75841.0,52.5956,52.6193,52.5877,52.6114,75841.0
2017-08-29 12:50:00,66.6,66.6,66.56,66.57,32692.0,52.6193,52.6193,52.5877,52.5956,32692.0
2017-08-29 12:55:00,66.57,66.58,66.56,66.56,79342.0,52.5956,52.6035,52.5877,52.5877,79342.0
2017-08-29 13:00:00,66.56,66.59,66.56,66.59,65162.0,52.5877,52.6114,52.5877,52.6114,65162.0
2017-08-29 13:05:00,66.58,66.59,66.56,66.57,28931.0,52.6035,52.6114,52.5877,52.5956,28931.0
2017-08-29 13:10:00,66.57,66.58,66.54,66.55,74772.0,52.5956,52.6035,52.5719,52.5798,74772.0
2017-08-29 13:15:00,66.54,66.54,66.51,66.53,90721.0,52.5719,52.5719,52.5482,52.564,90721.0
2017-08-29 13:20:00,66.53,66.54,66.52,66.53,39545.0,52.564,52.5719,52.5561,52.564,39545.0
2017-08-29 13:25:00,66.53,66.54,66.51,66.53,121496.0,52.564,52.5719,52.5482,52.564,121496.0
2017-08-29 13:30:00,66.54,66.55,66.52,66.52,30459.0,52.5719,52.5798,52.5561,52.5561,30459.0
2017-08-29 13:35:00,66.53,66.55,66.52,66.55,24716.0,52.564,52.5798,52.5561,52.5798,24716.0
2017-08-29 13:40:00,66.55,66.56,66.54,66.55,32317.0,52.5798,52.5877,52.5719,52.5798,32317.0
2017-08-29 13:45:00,66.55,66.56,66.54,66.55,31569.0,52.5798,52.5877,52.5719,52.5798,31569.0
2017-08-29 13:50:00,66.54,66.55,66.53,66.53,35726.0,52.5719,52.5798,52.564,52.564,35726.0
2017-08-29 13:55:00,66.53,66.55,66.53,66.53,32722.0,52.564,52.5798,52.564,52.564,32722.0
2017-08-29 14:00:00,66.53,66.54,66.5,66.51,48722.0,52.564,52.5719,52.5403,52.5482,48722.0
2017-08-29 14:05:00,66.51,66.53,66.5,66.5,35570.0,52.5482,52.564,52.5403,52.5403,35570.0
2017-08-29 14:10:00,66.5,66.5,66.48,66.49,89251.0,52.5403,52.5403,52.5245,52.5324,89251.0
2017-08-29 14:15:00,66.5,66.51,66.49,66.5,63711.0,52.5403,52.5482,52.5324,52.5403,63711.0
2017-08-29 14:20:00,66.51,66.52,66.5,66.51,61911.0,52.5482,52.5561,52.5403,52.5482,61911.0
2017-08-29 14:25:00,66.51,66.53,66.51,66.52,53524.0,52.5482,52.564,52.5482,52.5561,53524.0
2017-08-29 14:30:00,66.52,66.54,66.51,66.53,46878.0,52.5561,52.5719,52.5482,52.564,46878.0
2017-08-29 14:35:00,66.53,66.55,66.53,66.54,54484.0,52.564,52.5798,52.564,52.5719,54484.0
2017-08-29 14:40:00,66.55,66.56,66.54,66.56,52746.0,52.5798,52.5877,52.5719,52.5877,52746.0
2017-08-29 14:45:00,66.56,66.57,66.55,66.56,89551.0,52.5877,52.5956,52.5798,52.5877,89551.0
2017-08-29 14:50:00,66.57,66.58,66.55,66.56,65220.0,52.5956,52.6035,52.5798,52.5877,65220.0
2017-08-29 14:55:00,66.55,66.56,66.54,66.56,23318.0,52.5798,52.5877,52.5719,52.5877,23318.0
2017-08-29 15:00:00,66.56,66.56,66.53,66.56,74552.0,52.5877,52.5877,52.564,52.5877,74552.0
2017-08-29 15:05:00,66.55,66.57,66.55,66.56,55285.0,52.5798,52.5956,52.5798,52.5877,55285.0
2017-08-29 15:10:00,66.56,66.58,66.56,66.56,136528.0,52.5877,52.6035,52.5877,52.5877,136528.0
2017-08-29 15:15:00,66.56,66.57,66.52,66.52,192104.0,52.5877,52.5956,52.5561,52.5561,192104.0
2017-08-29 15:20:00,66.53,66.55,66.5,66.55,151007.0,52.564,52.5798,52.5403,52.5798,151007.0
2017-08-29 15:25:00,66.55,66.57,66.54,66.56,37333.0,52.5798,52.5956,52.5719,52.5877,37333.0
2017-08-29 15:30:00,66.56,66.57,66.54,66.55,128448.0,52.5877,52.5956,52.5719,52.5798,128448.0
2017-08-29 15:35:00,66.55,66.56,66.53,66.53,124631.0,52.5798,52.5877,52.564,52.564,124631.0
2017-08-29 15:40:00,66.53,66.55,66.53,66.53,130027.0,52.564,52.5798,52.564,52.564,130027.0
2017-08-29 15:45:00,66.53,66.54,66.51,66.52,209933.0,52.564,52.5719,52.5482,52.5561,209933.0
2017-08-29 15:50:00,66.51,66.52,66.5,66.51,277716.0,52.5482,52.5561,52.5403,52.5482,277716.0
2017-08-29 15:55:00,66.51,66.52,66.48,66.48,1522757.0,52.5482,52.5561,52.5245,52.5245,1522757.0
2017-08-30 09:30:00,66.37,66.39,66.36,66.37,244355.0,52.4376,52.4534,52.4297,52.4376,244355.0
2017-08-30 09:35:00,66.38,66.43,66.37,66.43,274420.0,52.4455,52.485,52.4376,52.485,274420.0
2017-08-30 09:40:00,66.43,66.44,66.4,66.4,268052.0,52.485,52.4929,52.4613,52.4613,268052.0
2017-08-30 09:45:00,66.41,66.43,66.39,66.4,74300.0,52.4692,52.485,52.4534,52.4613,74300.0
2017-08-30 09:50:00,66.4,66.4,66.37,66.37,97082.0,52.4613,52.4613,52.4376,52.4376,97082.0
2017-08-30 09:55:00,66.38,66.39,66.36,66.38,115070.0,52.4455,52.4534,52.4297,52.4455,115070.0
2017-08-30 10:00:00,66.37,66.38,66.35,66.36,68417.0,52.4376,52.4455,52.4218,52.4297,68417.0
2017-08-30 10:05:00,66.35,66.38,66.34,66.37,56152.0,52.4218,52.4455,52.4139,52.4376,56152.0
2017-08-30 10:10:00,66.36,66.38,66.35,66.36,34114.0,52.4297,52.4455,52.4218,52.4297,34114.0
2017-08-30 10:15:00,66.35,66.39,66.34,66.36,52897.0,52.4218,52.4534,52.4139,52.4297,52897.0
2017-08-30 10:20:00,66.36,66.37,66.34,66.36,64341.0,52.4297,52.4376,52.4139,52.4297,64341.0
2017-08-30 10:25:00,66.36,66.37,66.34,66.34,38544.0,52.4297,52.4376,52.4139,52.4139,38544.0
2017-08-30 10:30:00,66.34,66.37,66.34,66.34,87923.0,52.4139,52.4376,52.4139,52.4139,87923.0
2017-08-30 10:35:00,66.34,66.36,66.31,66.32,65473.0,52.4139,52.4297,52.3902,52.3981,65473.0
2017-08-30 10:40:00,66.33,66.34,66.31,66.33,48825.0,52.406,52.4139,52.3902,52.406,48825.0
2017-08-30 10:45:00,66.34,66.38,66.34,66.38,98099.0,52.4139,52.4455,52.4139,52.4455,98099.0
2017-08-30 10:50:00,66.38,66.4,66.37,66.39,30183.0,52.4455,52.4613,52.4376,52.4534,30183.0
2017-08-30 10:55:00,66.39,66.4,66.38,66.4,110895.0,52.4534,52.4613,52.4455,52.4613,110895.0
2017-08-30 11:00:00,66.4,66.41,66.39,66.4,125545.0,52.4613,52.4692,52.4534,52.4613,125545.0
2017-08-30 11:05:00,66.4,66.42,66.39,66.41,73318.0,52.4613,52.4771,52.4534,52.4692,73318.0
2017-08-30 11:10:00,66.41,66.41,66.38,66.41,29412.0,52.4692,52.4692,52.4455,52.4692,29412.0
2017-08-30 11:15:00,66.42,66.42,66.35,66.35,320456.0,52.4771,52.4771,52.4218,52.4218,320456.0
2017-08-30 11:20:00,66.34,66.35,66.29,66.31,1203644.0,52.4139,52.4218,52.3744,52.3902,1203644.0
2017-08-30 11:25:00,66.3,66.33,66.28,66.33,242832.0,52.3823,52.406,52.3665,52.406,242832.0
2017-08-30 11:30:00,66.33,66.35,66.31,66.34,132910.0,52.406,52.4218,52.3902,52.4139,132910.0
2017-08-30 11:35:00,66.34,66.38,66.33,66.37,133671.0,52.4139,52.4455,52.406,52.4376,133671.0
2017-08-30 11:40:00,66.37,66.4,66.37,66.38,87611.0,52.4376,52.4613,52.4376,52.4455,87611.0
2017-08-30 11:45:00,66.38,66.4,66.36,66.37,125745.0,52.4455,52.4613,52.4297,52.4376,125745.0
2017-08-30 11:50:00,66.37,66.39,66.37,66.39,26949.0,52.4376,52.4534,52.4376,52.4534,26949.0
2017-08-30 11:55:00,66.39,66.42,66.38,66.41,58169.0,52.4534,52.4771,52.4455,52.4692,58169.0
2017-08-30 12:00:00,66.41,66.41,66.38,66.4,10325.0,52.4692,52.4692,52.4455,52.4613,10325.0
2017-08-30 12:05:00,66.39,66.4,66.38,66.39,11947.0,52.4534,52.4613,52.4455,52.4534,11947.0
2017-08-30 12:10:00,66.39,66.4,66.38,66.4,19208.0,52.4534,52.4613,52.4455,52.4613,19208.0
2017-08-30 12:15:00,66.4,66.4,66.39,66.4,26565.0,52.4613,52.4613,52.4534,52.4613,26565.0
2017-08-30 12:20:00,66.39,66.41,66.39,66.4,13509.0,52.4534,52.4692,52.4534,52.4613,13509.0
2017-08-30 12:25:00,66.41,66.41,66.4,66.41,6257.0,52.4692,52.4692,52.4613,52.4692,6257.0
2017-08-30 12:30:00,66.41,66.42,66.4,66.41,15365.0,52.4692,52.4771,52.4613,52.4692,15365.0
2017-08-30 12:35:00,66.41,66.41,66.4,66.4,32827.0,52.4692,52.4692,52.4613,52.4613,32827.0
2017-08-30 12:40:00,66.41,66.41,66.38,66.39,40028.0,52.4692,52.4692,52.4455,52.4534,40028.0
2017-08-30 12:45:00,66.39,66.4,66.38,66.39,47561.0,52.4534,52.4613,52.4455,52.4534,47561.0
2017-08-30 12:50:00,66.4,66.4,66.37,66.37,163276.0,52.4613,52.4613,52.4376,52.4376,163276.0
2017-08-30 12:55:00,66.38,66.41,66.37,66.41,51943.0,52.4455,52.4692,52.4376,52.4692,51943.0
2017-08-30 13:00:00,66.4,66.4,66.36,66.38,93759.0,52.4613,52.4613,52.4297,52.4455,93759.0
2017-08-30 13:05:00,66.38,66.41,66.37,66.41,10891.0,52.4455,52.4692,52.4376,52.4692,10891.0
2017-08-30 13:10:00,66.41,66.41,66.4,66.41,19365.0,52.4692,52.4692,52.4613,52.4692,19365.0
2017-08-30 13:15:00,66.41,66.41,66.4,66.41,7949.0,52.4692,52.4692,52.4613,52.4692,7949.0
2017-08-30 13:20:00,66.41,66.43,66.4,66.42,28185.0,52.4692,52.485,52.4613,52.4771,28185.0
2017-08-30 13:25:00,66.42,66.45,66.42,66.43,55241.0,52.4771,52.5008,52.4771,52.485,55241.0
2017-08-30 13:30:00,66.44,66.44,66.42,66.43,27539.0,52.4929,52.4929,52.4771,52.485,27539.0
2017-08-30 13:35:00,66.42,66.44,66.42,66.42,54046.0,52.4771,52.4929,52.4771,52.4771,54046.0
2017-08-30 13:40:00,66.42,66.43,66.42,66.42,66367.0,52.4771,52.485,52.4771,52.4771,66367.0
2017-08-30 13:45:00,66.43,66.44,66.42,66.42,84634.0,52.485,52.4929,52.4771,52.4771,84634.0
2017-08-30 13:50:00,66.43,66.44,66.42,66.44,42590.0,52.485,52.4929,52.4771,52.4929,42590.0
2017-08-30 13:55:00,66.44,66.44,66.43,66.44,10532.0,52.4929,52.4929,52.485,52.4929,10532.0
2017-08-30 14:00:00,66.44,66.44,66.43,66.44,16103.0,52.4929,52.4929,52.485,52.4929,16103.0
2017-08-30 14:05:00,66.44,66.44,66.42,66.42,38889.0,52.4929,52.4929,52.4771,52.4771,38889.0
2017-08-30 14:10:00,66.42,66.43,66.41,66.42,38580.0,52.4771,52.485,52.4692,52.4771,38580.0
2017-08-30 14:15:00,66.42,66.42,66.39,66.4,49689.0,52.4771,52.4771,52.4534,52.4613,49689.0
2017-08-30 14:20:00,66.4,66.41,66.39,66.4,28799.0,52.4613,52.4692,52.4534,52.4613,28799.0
2017-08-30 14:25:00,66.41,66.41,66.39,66.4,77586.0,52.4692,52.4692,52.4534,52.4613,77586.0
2017-08-30 14:30:00,66.4,66.41,66.39,66.4,46613.0,52.4613,52.4692,52.4534,52.4613,46613.0
2017-08-30 14:35:00,66.4,66.41,66.39,66.41,49933.0,52.4613,52.4692,52.4534,52.4692,49933.0
2017-08-30 14:40:00,66.41,66.42,66.39,66.4,26546.0,52.4692,52.4771,52.4534,52.4613,26546.0
2017-08-30 14:45:00,66.39,66.4,66.38,66.4,56622.0,52.4534,52.4613,52.4455,52.4613,56622.0
2017-08-30 14:50:00,66.4,66.41,66.39,66.41,33318.0,52.4613,52.4692,52.4534,52.4692,33318.0
2017-08-30 14:55:00,66.41,66.43,66.4,66.41,23537.0,52.4692,52.485,52.4613,52.4692,23537.0
2017-08-30 15:00:00,66.42,66.42,66.38,66.38,45384.0,52.4771,52.4771,52.4455,52.4455,45384.0
2017-08-30 15:05:00,66.39,66.4,66.39,66.4,102029.0,52.4534,52.4613,52.4534,52.4613,102029.0
2017-08-30 15:10:00,66.39,66.41,66.39,66.41,101625.0,52.4534,52.4692,52.4534,52.4692,101625.0
2017-08-30 15:15:00,66.4,66.41,66.39,66.4,66640.0,52.4613,52.4692,52.4534,52.4613,66640.0
2017-08-30 15:20:00,66.4,66.4,66.39,66.4,29403.0,52.4613,52.4613,52.4534,52.4613,29403.0
2017-08-30 15:25:00,66.4,66.41,66.39,66.41,67780.0,52.4613,52.4692,52.4534,52.4692,67780.0
2017-08-30 15:30:00,66.41,66.41,66.39,66.39,97301.0,52.4692,52.4692,52.4534,52.4534,97301.0
2017-08-30 15:35:00,66.4,66.4,66.36,66.37,119587.0,52.4613,52.4613,52.4297,52.4376,119587.0
2017-08-30 15:40:00,66.37,66.37,66.33,66.34,187300.0,52.4376,52.4376,52.406,52.4139,187300.0
2017-08-30 15:45:00,66.34,66.36,66.34,66.36,88386.0,52.4139,52.4297,52.4139,52.4297,88386.0
2017-08-30 15:50:00,66.36,66.38,66.35,66.37,279267.0,52.4297,52.4455,52.4218,52.4376,279267.0
2017-08-30 15:55:00,66.37,66.39,66.34,66.39,1367324.0,52.4376,52.4534,52.4139,52.4534,1367324.0
2017-08-31 09:30:00,66.65,66.67,66.63,66.67,180517.0,52.6588,52.6746,52.643,52.6746,180517.0
2017-08-31 09:35:00,66.67,66.71,66.66,66.71,169106.0,52.6746,52.7062,52.6667,52.7062,169106.0
2017-08-31 09:40:00,66.7,66.72,66.68,66.69,127562.0,52.6983,52.7141,52.6825,52.6904,127562.0
2017-08-31 09:45:00,66.69,66.7,66.67,66.69,597011.0,52.6904,52.6983,52.6746,52.6904,597011.0
2017-08-31 09:50:00,66.69,66.7,66.64,66.66,78959.0,52.6904,52.6983,52.6509,52.6667,78959.0
2017-08-31 09:55:00,66.66,66.68,66.65,66.67,142816.0,52.6667,52.6825,52.6588,52.6746,142816.0
2017-08-31 10:00:00,66.67,66.7,66.66,66.7,214359.0,52.6746,52.6983,52.6667,52.6983,214359.0
2017-08-31 10:05:00,66.7,66.74,66.69,66.73,237941.0,52.6983,52.7299,52.6904,52.722,237941.0
2017-08-31 10:10:00,66.73,66.77,66.72,66.76,110115.0,52.722,52.7536,52.7141,52.7457,110115.0
2017-08-31 10:15:00,66.76,66.76,66.72,66.74,113274.0,52.7457,52.7457,52.7141,52.7299,113274.0
2017-08-31 10:20:00,66.74,66.76,66.73,66.75,61967.0,52.7299,52.7457,52.722,52.7378,61967.0
2017-08-31 10:25:00,66.74,66.75,66.71,66.74,76201.0,52.7299,52.7378,52.7062,52.7299,76201.0
2017-08-31 10:30:00,66.73,66.74,66.68,66.7,92976.0,52.722,52.7299,52.6825,52.6983,92976.0
2017-08-31 10:35:00,66.7,66.7,66.62,66.65,410147.0,52.6983,52.6983,52.6351,52.6588,410147.0
2017-08-31 10:40:00,66.66,66.68,66.65,66.67,277892.0,52.6667,52.6825,52.6588,52.6746,277892.0
2017-08-31 10:45:00,66.68,66.68,66.64,66.64,149606.0,52.6825,52.6825,52.6509,52.6509,149606.0
2017-08-31 10:50:00,66.63,66.7,66.63,66.69,171196.0,52.643,52.6983,52.643,52.6904,171196.0
2017-08-31 10:55:00,66.69,66.78,66.69,66.76,458341.0,52.6904,52.7615,52.6904,52.7457,458341.0
2017-08-31 11:00:00,66.76,66.77,66.73,66.74,328635.0,52.7457,52.7536,52.722,52.7299,328635.0
2017-08-31 11:05:00,66.74,66.75,66.72,66.74,143805.0,52.7299,52.7378,52.7141,52.7299,143805.0
2017-08-31 11:10:00,66.74,66.75,66.73,66.75,152463.0,52.7299,52.7378,52.722,52.7378,152463.0
2017-08-31 11:15:00,66.75,66.76,66.73,66.75,161850.0,52.7378,52.7457,52.722,52.7378,161850.0
2017-08-31 11:20:00,66.74,66.75,66.72,66.73,187878.0,52.7299,52.7378,52.7141,52.722,187878.0
2017-08-31 11:25:00,66.73,66.74,66.7,66.73,522564.0,52.722,52.7299,52.6983,52.722,522564.0
2017-08-31 11:30:00,66.73,66.75,66.66,66.69,294207.0,52.722,52.7378,52.6667,52.6904,294207.0
2017-08-31 11:35:00,66.69,66.72,66.68,66.7,195798.0,52.6904,52.7141,52.6825,52.6983,195798.0
2017-08-31 11:40:00,66.7,66.72,66.69,66.72,133096.0,52.6983,52.7141,52.6904,52.7141,133096.0
2017-08-31 11:45:00,66.72,66.8,66.72,66.76,283484.0,52.7141,52.7773,52.7141,52.7457,283484.0
2017-08-31 11:50:00,66.76,66.82,66.76,66.79,268095.0,52.7457,52.7931,52.7457,52.7694,268095.0
2017-08-31 11:55:00,66.8,66.8,66.77,66.77,718800.0,52.7773,52.7773,52.7536,52.7536,718800.0
2017-08-31 12:00:00,66.77,66.79,66.76,66.79,68019.0,52.7536,52.7694,52.7457,52.7694,68019.0
2017-08-31 12:05:00,66.79,66.8,66.78,66.8,164771.0,52.7694,52.7773,52.7615,52.7773,164771.0
2017-08-31 12:10:00,66.8,66.8,66.76,66.77,343227.0,52.7773,52.7773,52.7457,52.7536,343227.0
2017-08-31 12:15:00,66.78,66.79,66.77,66.78,69843.0,52.7615,52.7694,52.7536,52.7615,69843.0
2017-08-31 12:20:00,66.78,66.8,66.78,66.79,77853.0,52.7615,52.7773,52.7615,52.7694,77853.0
2017-08-31 12:25:00,66.78,66.81,66.78,66.81,35843.0,52.7615,52.7852,52.7615,52.7852,35843.0
2017-08-31 12:30:00,66.8,66.81,66.78,66.8,95033.0,52.7773,52.7852,52.7615,52.7773,95033.0
2017-08-31 12:35:00,66.8,66.8,66.79,66.79,31673.0,52.7773,52.7773,52.7694,52.7694,31673.0
2017-08-31 12:40:00,66.8,66.8,66.78,66.78,63978.0,52.7773,52.7773,52.7615,52.7615,63978.0
2017-08-31 12:45:00,66.78,66.79,66.76,66.76,64303.0,52.7615,52.7694,52.7457,52.7457,64303.0
2017-08-31 12:50:00,66.76,66.78,66.76,66.77,155036.0,52.7457,52.7615,52.7457,52.7536,155036.0
2017-08-31 12:55:00,66.77,66.8,66.77,66.79,283500.0,52.7536,52.7773,52.7536,52.7694,283500.0
2017-08-31 13:00:00,66.8,66.8,66.78,66.79,73378.0,52.7773,52.7773,52.7615,52.7694,73378.0
2017-08-31 13:05:00,66.8,66.81,66.79,66.81,59784.0,52.7773,52.7852,52.7694,52.7852,59784.0
2017-08-31 13:10:00,66.81,66.82,66.8,66.81,66492.0,52.7852,52.7931,52.7773,52.7852,66492.0
2017-08-31 13:15:00,66.81,66.83,66.8,66.83,52763.0,52.7852,52.801,52.7773,52.801,52763.0
2017-08-31 13:20:00,66.83,66.83,66.81,66.81,20738.0,52.801,52.801,52.7852,52.7852,20738.0
2017-08-31 13:25:00,66.81,66.82,66.81,66.82,16840.0,52.7852,52.7931,52.7852,52.7931,16840.0
2017-08-31 13:30:00,66.82,66.84,66.81,66.84,51676.0,52.7931,52.8089,52.7852,52.8089,51676.0
2017-08-31 13:35:00,66.84,66.84,66.81,66.82,59336.0,52.8089,52.8089,52.7852,52.7931,59336.0
2017-08-31 13:40:00,66.81,66.85,66.81,66.84,126871.0,52.7852,52.8168,52.7852,52.8089,126871.0
2017-08-31 13:45:00,66.84,66.85,66.83,66.83,59838.0,52.8089,52.8168,52.801,52.801,59838.0
2017-08-31 13:50:00,66.83,66.85,66.83,66.84,97771.0,52.801,52.8168,52.801,52.8089,97771.0
2017-08-31 13:55:00,66.84,66.87,66.83,66.87,100997.0,52.8089,52.8326,52.801,52.8326,100997.0
2017-08-31 14:00:00,66.86,66.87,66.85,66.87,95864.0,52.8247,52.8326,52.8168,52.8326,95864.0
2017-08-31 14:05:00,66.86,66.88,66.86,66.86,60954.0,52.8247,52.8405,52.8247,52.8247,60954.0
2017-08-31 14:10:00,66.87,66.89,66.87,66.89,22966.0,52.8326,52.8484,52.8326,52.8484,22966.0
2017-08-31 14:15:00,66.89,66.89,66.87,66.88,72377.0,52.8484,52.8484,52.8326,52.8405,72377.0
2017-08-31 14:20:00,66.88,66.91,66.87,66.91,97073.0,52.8405,52.8642,52.8326,52.8642,97073.0
2017-08-31 14:25:00,66.91,66.93,66.9,66.92,255000.0,52.8642,52.88,52.8563,52.8721,255000.0
2017-08-31 14:30:00,66.92,66.93,66.92,66.92,92411.0,52.8721,52.88,52.8721,52.8721,92411.0
2017-08-31 14:35:00,66.93,66.93,66.91,66.92,98593.0,52.88,52.88,52.8642,52.8721,98593.0
2017-08-31 14:40:00,66.92,66.93,66.91,66.92,44237.0,52.8721,52.88,52.8642,52.8721,44237.0
2017-08-31 14:45:00,66.92,66.94,66.91,66.93,168318.0,52.8721,52.8879,52.8642,52.88,168318.0
2017-08-31 14:50:00,66.92,66.93,66.91,66.92,541980.0,52.8721,52.88,52.8642,52.8721,541980.0
2017-08-31 14:55:00,66.92,66.95,66.91,66.94,128618.0,52.8721,52.8958,52.8642,52.8879,128618.0
2017-08-31 15:00:00,66.94,66.95,66.93,66.94,77418.0,52.8879,52.8958,52.88,52.8879,77418.0
2017-08-31 15:05:00,66.93,66.93,66.9,66.9,375608.0,52.88,52.88,52.8563,52.8563,375608.0
2017-08-31 15:10:00,66.9,66.91,66.9,66.91,60586.0,52.8563,52.8642,52.8563,52.8642,60586.0
2017-08-31 15:15:00,66.91,66.91,66.9,66.91,128925.0,52.8642,52.8642,52.8563,52.8642,128925.0
2017-08-31 15:20:00,66.91,66.92,66.9,66.92,176124.0,52.8642,52.8721,52.8563,52.8721,176124.0
2017-08-31 15:25:00,66.92,66.93,66.91,66.91,133975.0,52.8721,52.88,52.8642,52.8642,133975.0
2017-08-31 15:30:00,66.91,66.93,66.91,66.92,148791.0,52.8642,52.88,52.8642,52.8721,148791.0
2017-08-31 15:35:00,66.92,66.95,66.92,66.94,383636.0,52.8721,52.8958,52.8721,52.8879,383636.0
2017-08-31 15:40:00,66.94,66.95,66.94,66.95,530733.0,52.8879,52.8958,52.8879,52.8958,530733.0
2017-08-31 15:45:00,66.95,66.95,66.93,66.94,744959.0,52.8958,52.8958,52.88,52.8879,744959.0
2017-08-31 15:50:00,66.94,66.94,66.92,66.93,512537.0,52.8879,52.8879,52.8721,52.88,512537.0
2017-08-31 15:55:00,66.93,66.94,66.87,66.89,2248176.0,52.88,52.8879,52.8326,52.8484,2248176.0
2017-09-01 09:30:00,67.15,67.17,67.12,67.14,401690.0,53.0538,53.0696,53.0301,53.0459,401690.0
2017-09-01 09:35:00,67.14,67.14,67.1,67.11,114650.0,53.0459,53.0459,53.0143,53.0222,114650.0
2017-09-01 09:40:00,67.11,67.12,67.08,67.1,231067.0,53.0222,53.0301,52.9985,53.0143,231067.0
2017-09-01 09:45:00,67.1,67.12,67.08,67.11,427888.0,53.0143,53.0301,52.9985,53.0222,427888.0
2017-09-01 09:50:00,67.1,67.1,67.03,67.05,170029.0,53.0143,53.0143,52.959,52.9748,170029.0
2017-09-01 09:55:00,67.05,67.06,67.03,67.03,489089.0,52.9748,52.9827,52.959,52.959,489089.0
2017-09-01 10:00:00,67.04,67.04,66.95,66.97,1017724.0,52.9669,52.9669,52.8958,52.9116,1017724.0
2017-09-01 10:05:00,66.97,66.98,66.95,66.97,144617.0,52.9116,52.9195,52.8958,52.9116,144617.0
2017-09-01 10:10:00,66.97,67.01,66.97,67.01,147153.0,52.9116,52.9432,52.9116,52.9432,147153.0
2017-09-01 10:15:00,67.01,67.03,66.99,67.03,225278.0,52.9432,52.959,52.9274,52.959,225278.0
2017-09-01 10:20:00,67.03,67.04,67.01,67.03,94723.0,52.959,52.9669,52.9432,52.959,94723.0
2017-09-01 10:25:00,67.02,67.06,67.0,67.06,190991.0,52.9511,52.9827,52.9353,52.9827,190991.0
2017-09-01 10:30:00,67.05,67.09,67.05,67.08,113792.0,52.9748,53.0064,52.9748,52.9985,113792.0
2017-09-01 10:35:00,67.08,67.08,67.05,67.06,179324.0,52.9985,52.9985,52.9748,52.9827,179324.0
2017-09-01 10:40:00,67.06,67.07,67.04,67.07,70972.0,52.9827,52.9906,52.9669,52.9906,70972.0
2017-09-01 10:45:00,67.06,67.1,67.06,67.1,123617.0,52.9827,53.0143,52.9827,53.0143,123617.0
2017-09-01 10:50:00,67.1,67.13,67.09,67.12,215233.0,53.0143,53.038,53.0064,53.0301,215233.0
2017-09-01 10:55:00,67.12,67.13,67.1,67.11,351227.0,53.0301,53.038,53.0143,53.0222,351227.0
2017-09-01 11:00:00,67.11,67.12,67.1,67.11,293570.0,53.0222,53.0301,53.0143,53.0222,293570.0
2017-09-01 11:05:00,67.11,67.12,67.1,67.11,118947.0,53.0222,53.0301,53.0143,53.0222,118947.0
2017-09-01 11:10:00,67.11,67.12,67.08,67.1,176536.0,53.0222,53.0301,52.9985,53.0143,176536.0
2017-09-01 11:15:00,67.1,67.1,67.07,67.07,157873.0,53.0143,53.0143,52.9906,52.9906,157873.0
2017-09-01 11:20:00,67.07,67.08,67.02,67.03,577630.0,52.9906,52.9985,52.9511,52.959,577630.0
2017-09-01 11:25:00,67.03,67.05,67.01,67.03,878397.0,52.959,52.9748,52.9432,52.959,878397.0
2017-09-01 11:30:00,67.01,67.05,67.01,67.03,581120.0,52.9432,52.9748,52.9432,52.959,581120.0
2017-09-01 11:35:00,67.03,67.05,67.01,67.03,148730.0,52.959,52.9748,52.9432,52.959,148730.0
2017-09-01 11:40:00,67.04,67.06,67.03,67.05,286188.0,52.9669,52.9827,52.959,52.9748,286188.0
2017-09-01 11:45:00,67.04,67.05,67.03,67.03,141127.0,52.9669,52.9748,52.959,52.959,141127.0
2017-09-01 11:50:00,67.04,67.07,67.03,67.06,112495.0,52.9669,52.9906,52.959,52.9827,112495.0
2017-09-01 11:55:00,67.06,67.08,67.06,67.06,146377.0,52.9827,52.9985,52.9827,52.9827,146377.0
2017-09-01 12:00:00,67.06,67.07,67.05,67.06,38655.0,52.9827,52.9906,52.9748,52.9827,38655.0
2017-09-01 12:05:00,67.06,67.08,67.05,67.08,43729.0,52.9827,52.9985,52.9748,52.9985,43729.0
2017-09-01 12:10:00,67.08,67.08,67.07,67.08,36312.0,52.9985,52.9985,52.9906,52.9985,36312.0
2017-09-01 12:15:00,67.08,67.09,67.07,67.09,62128.0,52.9985,53.0064,52.9906,53.0064,62128.0
2017-09-01 12:20:00,67.09,67.12,67.08,67.12,127729.0,53.0064,53.0301,52.9985,53.0301,127729.0
2017-09-01 12:25:00,67.12,67.12,67.09,67.09,53653.0,53.0301,53.0301,53.0064,53.0064,53653.0
2017-09-01 12:30:00,67.09,67.1,67.08,67.09,314416.0,53.0064,53.0143,52.9985,53.0064,314416.0
2017-09-01 12:35:00,67.09,67.09,67.07,67.09,71369.0,53.0064,53.0064,52.9906,53.0064,71369.0
2017-09-01 12:40:00,67.09,67.1,67.08,67.09,20576.0,53.0064,53.0143,52.9985,53.0064,20576.0
2017-09-01 12:45:00,67.09,67.09,67.07,67.08,50400.0,53.0064,53.0064,52.9906,52.9985,50400.0
2017-09-01 12:50:00,67.08,67.09,67.06,67.08,126756.0,52.9985,53.0064,52.9827,52.9985,126756.0
2017-09-01 12:55:00,67.08,67.08,67.02,67.04,144297.0,52.9985,52.9985,52.9511,52.9669,144297.0
2017-09-01 13:00:00,67.04,67.07,67.03,67.07,42854.0,52.9669,52.9906,52.959,52.9906,42854.0
2017-09-01 13:05:00,67.07,67.07,67.04,67.06,146592.0,52.9906,52.9906,52.9669,52.9827,146592.0
2017-09-01 13:10:00,67.05,67.06,67.04,67.05,22749.0,52.9748,52.9827,52.9669,52.9748,22749.0
2017-09-01 13:15:00,67.05,67.08,67.04,67.07,38934.0,52.9748,52.9985,52.9669,52.9906,38934.0
2017-09-01 13:20:00,67.08,67.08,67.06,67.08,18635.0,52.9985,52.9985,52.9827,52.9985,18635.0
2017-09-01 13:25:00,67.08,67.08,67.05,67.05,29432.0,52.9985,52.9985,52.9748,52.9748,29432.0
2017-09-01 13:30:00,67.06,67.07,67.05,67.06,20259.0,52.9827,52.9906,52.9748,52.9827,20259.0
2017-09-01 13:35:00,67.06,67.07,67.05,67.06,41618.0,52.9827,52.9906,52.9748,52.9827,41618.0
2017-09-01 13:40:00,67.06,67.08,67.05,67.06,41956.0,52.9827,52.9985,52.9748,52.9827,41956.0
2017-09-01 13:45:00,67.06,67.07,67.06,67.06,48382.0,52.9827,52.9906,52.9827,52.9827,48382.0
2017-09-01 13:50:00,67.07,67.08,67.06,67.07,33613.0,52.9906,52.9985,52.9827,52.9906,33613.0
2017-09-01 13:55:00,67.07,67.08,67.07,67.07,6230.0,52.9906,52.9985,52.9906,52.9906,6230.0
2017-09-01 14:00:00,67.08,67.09,67.07,67.09,106697.0,52.9985,53.0064,52.9906,53.0064,106697.0
2017-09-01 14:05:00,67.08,67.09,67.08,67.08,36778.0,52.9985,53.0064,52.9985,52.9985,36778.0
2017-09-01 14:10:00,67.08,67.09,67.07,67.07,47213.0,52.9985,53.0064,52.9906,52.9906,47213.0
2017-09-01 14:15:00,67.07,67.09,67.06,67.06,56334.0,52.9906,53.0064,52.9827,52.9827,56334.0
2017-09-01 14:20:00,67.06,67.07,67.06,67.06,60765.0,52.9827,52.9906,52.9827,52.9827,60765.0
2017-09-01 14:25:00,67.07,67.07,67.04,67.05,45328.0,52.9906,52.9906,52.9669,52.9748,45328.0
2017-09-01 14:30:00,67.04,67.05,67.04,67.04,55672.0,52.9669,52.9748,52.9669,52.9669,55672.0
2017-09-01 14:35:00,67.04,67.05,67.02,67.03,423485.0,52.9669,52.9748,52.9511,52.959,423485.0
2017-09-01 14:40:00,67.03,67.05,67.02,67.05,80117.0,52.959,52.9748,52.9511,52.9748,80117.0
2017-09-01 14:45:00,67.05,67.05,67.03,67.04,61709.0,52.9748,52.9748,52.959,52.9669,61709.0
2017-09-01 14:50:00,67.04,67.05,67.03,67.04,62183.0,52.9669,52.9748,52.959,52.9669,62183.0
2017-09-01 14:55:00,67.05,67.05,67.04,67.05,34459.0,52.9748,52.9748,52.9669,52.9748,34459.0
2017-09-01 15:00:00,67.04,67.05,67.04,67.05,32646.0,52.9669,52.9748,52.9669,52.9748,32646.0
2017-09-01 15:05:00,67.05,67.05,67.04,67.05,28820.0,52.9748,52.9748,52.9669,52.9748,28820.0
2017-09-01 15:10:00,67.05,67.05,67.04,67.04,63117.0,52.9748,52.9748,52.9669,52.9669,63117.0
2017-09-01 15:15:00,67.04,67.05,67.04,67.05,57654.0,52.9669,52.9748,52.9669,52.9748,57654.0
2017-09-01 15:20:00,67.05,67.06,67.04,67.06,96875.0,52.9748,52.9827,52.9669,52.9827,96875.0
2017-09-01 15:25:00,67.06,67.07,67.05,67.07,80929.0,52.9827,52.9906,52.9748,52.9906,80929.0
2017-09-01 15:30:00,67.06,67.07,67.04,67.04,155535.0,52.9827,52.9906,52.9669,52.9669,155535.0
2017-09-01 15:35:00,67.05,67.05,67.03,67.04,66262.0,52.9748,52.9748,52.959,52.9669,66262.0
2017-09-01 15:40:00,67.03,67.04,67.03,67.03,74121.0,52.959,52.9669,52.959,52.959,74121.0
2017-09-01 15:45:00,67.03,67.04,67.01,67.02,137401.0,52.959,52.9669,52.9432,52.9511,137401.0
2017-09-01 15:50:00,67.02,67.03,67.0,67.01,273807.0,52.9511,52.959,52.9353,52.9432,273807.0
2017-09-01 15:55:00,67.01,67.01,66.98,67.0,1344716.0,52.9432,52.9432,52.9195,52.9353,1344716.0
2017-09-05 09:30:00,66.82,66.84,66.79,66.82,355959.0,52.7931,52.8089,52.7694,52.7931,355959.0
2017-09-05 09:35:00,66.82,66.83,66.78,66.79,333036.0,52.7931,52.801,52.7615,52.7694,333036.0
2017-09-05 09:40:00,66.8,66.8,66.77,66.79,226117.0,52.7773,52.7773,52.7536,52.7694,226117.0
2017-09-05 09:45:00,66.79,66.82,66.77,66.81,206690.0,52.7694,52.7931,52.7536,52.7852,206690.0
2017-09-05 09:50:00,66.81,66.83,66.8,66.81,404023.0,52.7852,52.801,52.7773,52.7852,404023.0
2017-09-05 09:55:00,66.81,66.85,66.78,66.84,176679.0,52.7852,52.8168,52.7615,52.8089,176679.0
2017-09-05 10:00:00,66.83,66.87,66.83,66.86,248032.0,52.801,52.8326,52.801,52.8247,248032.0
2017-09-05 10:05:00,66.86,66.9,66.86,66.88,90324.0,52.8247,52.8563,52.8247,52.8405,90324.0
2017-09-05 10:10:00,66.88,66.92,66.87,66.9,137140.0,52.8405,52.8721,52.8326,52.8563,137140.0
2017-09-05 10:15:00,66.89,66.93,66.89,66.91,95915.0,52.8484,52.88,52.8484,52.8642,95915.0
2017-09-05 10:20:00,66.91,66.92,66.83,66.84,136797.0,52.8642,52.8721,52.801,52.8089,136797.0
2017-09-05 10:25:00,66.84,66.87,66.83,66.85,90951.0,52.8089,52.8326,52.801,52.8168,90951.0
2017-09-05 10:30:00,66.84,66.88,66.83,66.87,150325.0,52.8089,52.8405,52.801,52.8326,150325.0
2017-09-05 10:35:00,66.88,66.9,66.87,66.87,79231.0,52.8405,52.8563,52.8326,52.8326,79231.0
2017-09-05 10:40:00,66.87,66.88,66.81,66.81,133750.0,52.8326,52.8405,52.7852,52.7852,133750.0
2017-09-05 10:45:00,66.82,66.83,66.79,66.82,146164.0,52.7931,52.801,52.7694,52.7931,146164.0
2017-09-05 10:50:00,66.82,66.84,66.8,66.8,90560.0,52.7931,52.8089,52.7773,52.7773,90560.0
2017-09-05 10:55:00,66.81,66.82,66.79,66.81,114409.0,52.7852,52.7931,52.7694,52.7852,114409.0
2017-09-05 11:00:00,66.81,66.81,66.77,66.78,113930.0,52.7852,52.7852,52.7536,52.7615,113930.0
2017-09-05 11:05:00,66.78,66.79,66.72,66.73,97557.0,52.7615,52.7694,52.7141,52.722,97557.0
2017-09-05 11:10:00,66.74,66.78,66.73,66.78,41186.0,52.7299,52.7615,52.722,52.7615,41186.0
2017-09-05 11:15:00,66.78,66.79,66.74,66.75,98239.0,52.7615,52.7694,52.7299,52.7378,98239.0
2017-09-05 11:20:00,66.75,66.76,66.72,66.76,78321.0,52.7378,52.7457,52.7141,52.7457,78321.0
2017-09-05 11:25:00,66.75,66.79,66.74,66.78,108180.0,52.7378,52.7694,52.7299,52.7615,108180.0
2017-09-05 11:30:00,66.78,66.8,66.75,66.75,75800.0,52.7615,52.7773,52.7378,52.7378,75800.0
2017-09-05 11:35:00,66.75,66.79,66.75,66.77,116479.0,52.7378,52.7694,52.7378,52.7536,116479.0
2017-09-05 11:40:00,66.76,66.78,66.75,66.77,43203.0,52.7457,52.7615,52.7378,52.7536,43203.0
2017-09-05 11:45:00,66.77,66.78,66.75,66.76,97204.0,52.7536,52.7615,52.7378,52.7457,97204.0
2017-09-05 11:50:00,66.76,66.77,66.75,66.75,87783.0,52.7457,52.7536,52.7378,52.7378,87783.0
2017-09-05 11:55:00,66.75,66.77,66.73,66.77,54529.0,52.7378,52.7536,52.722,52.7536,54529.0
2017-09-05 12:00:00,66.76,66.76,66.68,66.68,201220.0,52.7457,52.7457,52.6825,52.6825,201220.0
2017-09-05 12:05:00,66.68,66.68,66.59,66.59,283263.0,52.6825,52.6825,52.6114,52.6114,283263.0
2017-09-05 12:10:00,66.59,66.61,66.56,66.56,382883.0,52.6114,52.6272,52.5877,52.5877,382883.0
2017-09-05 12:15:00,66.56,66.59,66.56,66.58,275581.0,52.5877,52.6114,52.5877,52.6035,275581.0
2017-09-05 12:20:00,66.58,66.6,66.56,66.59,96125.0,52.6035,52.6193,52.5877,52.6114,96125.0
2017-09-05 12:25:00,66.59,66.6,66.55,66.55,129527.0,52.6114,52.6193,52.5798,52.5798,129527.0
2017-09-05 12:30:00,66.55,66.55,66.43,66.45,330333.0,52.5798,52.5798,52.485,52.5008,330333.0
2017-09-05 12:35:00,66.46,66.52,66.45,66.51,381378.0,52.5087,52.5561,52.5008,52.5482,381378.0
2017-09-05 12:40:00,66.5,66.51,66.48,66.49,131987.0,52.5403,52.5482,52.5245,52.5324,131987.0
2017-09-05 12:45:00,66.49,66.49,66.43,66.44,205813.0,52.5324,52.5324,52.485,52.4929,205813.0
2017-09-05 12:50:00,66.44,66.46,66.42,66.46,355018.0,52.4929,52.5087,52.4771,52.5087,355018.0
2017-09-05 12:55:00,66.46,66.47,66.45,66.47,106287.0,52.5087,52.5166,52.5008,52.5166,106287.0
2017-09-05 13:00:00,66.46,66.46,66.37,66.39,185819.0,52.5087,52.5087,52.4376,52.4534,185819.0
2017-09-05 13:05:00,66.39,66.4,66.36,66.36,170300.0,52.4534,52.4613,52.4297,52.4297,170300.0
2017-09-05 13:10:00,66.36,66.37,66.33,66.34,111012.0,52.4297,52.4376,52.406,52.4139,111012.0
2017-09-05 13:15:00,66.33,66.39,66.32,66.39,270798.0,52.406,52.4534,52.3981,52.4534,270798.0
2017-09-05 13:20:00,66.39,66.42,66.38,66.41,195726.0,52.4534,52.4771,52.4455,52.4692,195726.0
2017-09-05 13:25:00,66.41,66.41,66.38,66.39,98591.0,52.4692,52.4692,52.4455,52.4534,98591.0
2017-09-05 13:30:00,66.4,66.4,66.34,66.35,160620.0,52.4613,52.4613,52.4139,52.4218,160620.0
2017-09-05 13:35:00,66.35,66.42,66.34,66.41,365779.0,52.4218,52.4771,52.4139,52.4692,365779.0
2017-09-05 13:40:00,66.42,66.45,66.41,66.43,168512.0,52.4771,52.5008,52.4692,52.485,168512.0
2017-09-05 13:45:00,66.43,66.44,66.42,66.43,237611.0,52.485,52.4929,52.4771,52.485,237611.0
2017-09-05 13:50:00,66.43,66.48,66.42,66.47,263965.0,52.485,52.5245,52.4771,52.5166,263965.0
2017-09-05 13:55:00,66.47,66.47,66.44,66.46,157296.0,52.5166,52.5166,52.4929,52.5087,157296.0
2017-09-05 14:00:00,66.45,66.52,66.45,66.52,175362.0,52.5008,52.5561,52.5008,52.5561,175362.0
2017-09-05 14:05:00,66.51,66.52,66.5,66.52,59409.0,52.5482,52.5561,52.5403,52.5561,59409.0
2017-09-05 14:10:00,66.52,66.52,66.5,66.5,63063.0,52.5561,52.5561,52.5403,52.5403,63063.0
2017-09-05 14:15:00,66.5,66.51,66.46,66.48,117892.0,52.5403,52.5482,52.5087,52.5245,117892.0
2017-09-05 14:20:00,66.48,66.55,66.48,66.54,173063.0,52.5245,52.5798,52.5245,52.5719,173063.0
2017-09-05 14:25:00,66.54,66.58,66.53,66.56,534467.0,52.5719,52.6035,52.564,52.5877,534467.0
2017-09-05 14:30:00,66.56,66.58,66.55,66.56,207524.0,52.5877,52.6035,52.5798,52.5877,207524.0
2017-09-05 14:35:00,66.56,66.58,66.54,66.55,145704.0,52.5877,52.6035,52.5719,52.5798,145704.0
2017-09-05 14:40:00,66.55,66.56,66.54,66.56,179489.0,52.5798,52.5877,52.5719,52.5877,179489.0
2017-09-05 14:45:00,66.56,66.57,66.53,66.55,152169.0,52.5877,52.5956,52.564,52.5798,152169.0
2017-09-05 14:50:00,66.55,66.55,66.52,66.53,49951.0,52.5798,52.5798,52.5561,52.564,49951.0
2017-09-05 14:55:00,66.53,66.55,66.51,66.54,180042.0,52.564,52.5798,52.5482,52.5719,180042.0
2017-09-05 15:00:00,66.54,66.57,66.53,66.55,187949.0,52.5719,52.5956,52.564,52.5798,187949.0
2017-09-05 15:05:00,66.55,66.55,66.49,66.52,218221.0,52.5798,52.5798,52.5324,52.5561,218221.0
2017-09-05 15:10:00,66.53,66.55,66.52,66.55,250867.0,52.564,52.5798,52.5561,52.5798,250867.0
2017-09-05 15:15:00,66.55,66.56,66.53,66.55,125268.0,52.5798,52.5877,52.564,52.5798,125268.0
2017-09-05 15:20:00,66.56,66.56,66.52,66.53,193028.0,52.5877,52.5877,52.5561,52.564,193028.0
2017-09-05 15:25:00,66.53,66.57,66.53,66.56,565662.0,52.564,52.5956,52.564,52.5877,565662.0
2017-09-05 15:30:00,66.57,66.6,66.56,66.6,310146.0,52.5956,52.6193,52.5877,52.6193,310146.0
2017-09-05 15:35:00,66.59,66.6,66.56,66.57,234184.0,52.6114,52.6193,52.5877,52.5956,234184.0
2017-09-05 15:40:00,66.58,66.58,66.54,66.55,215272.0,52.6035,52.6035,52.5719,52.5798,215272.0
2017-09-05 15:45:00,66.55,66.56,66.53,66.54,384188.0,52.5798,52.5877,52.564,52.5719,384188.0
2017-09-05 15:50:00,66.55,66.56,66.52,66.56,709639.0,52.5798,52.5877,52.5561,52.5877,709639.0
2017-09-05 15:55:00,66.56,66.58,66.54,66.55,1389039.0,52.5877,52.6035,52.5719,52.5798,1389039.0
2017-09-06 09:30:00,66.9,66.92,66.87,66.87,578046.0,52.8563,52.8721,52.8326,52.8326,578046.0
2017-09-06 09:35:00,66.88,66.89,66.86,66.88,176675.0,52.8405,52.8484,52.8247,52.8405,176675.0
2017-09-06 09:40:00,66.88,66.89,66.86,66.87,360486.0,52.8405,52.8484,52.8247,52.8326,360486.0
2017-09-06 09:45:00,66.87,66.87,66.83,66.84,157132.0,52.8326,52.8326,52.801,52.8089,157132.0
2017-09-06 09:50:00,66.84,66.86,66.82,66.83,434575.0,52.8089,52.8247,52.7931,52.801,434575.0
2017-09-06 09:55:00,66.84,66.86,66.83,66.85,122218.0,52.8089,52.8247,52.801,52.8168,122218.0
2017-09-06 10:00:00,66.86,66.95,66.85,66.94,992055.0,52.8247,52.8958,52.8168,52.8879,992055.0
2017-09-06 10:05:00,66.94,66.98,66.93,66.95,340987.0,52.8879,52.9195,52.88,52.8958,340987.0
2017-09-06 10:10:00,66.96,66.97,66.92,66.92,221037.0,52.9037,52.9116,52.8721,52.8721,221037.0
2017-09-06 10:15:00,66.92,66.92,66.86,66.86,217720.0,52.8721,52.8721,52.8247,52.8247,217720.0
2017-09-06 10:20:00,66.86,66.88,66.84,66.87,152661.0,52.8247,52.8405,52.8089,52.8326,152661.0
2017-09-06 10:25:00,66.87,66.88,66.86,66.87,201578.0,52.8326,52.8405,52.8247,52.8326,201578.0
2017-09-06 10:30:00,66.88,66.89,66.85,66.88,265569.0,52.8405,52.8484,52.8168,52.8405,265569.0
2017-09-06 10:35:00,66.89,66.91,66.88,66.89,113951.0,52.8484,52.8642,52.8405,52.8484,113951.0
2017-09-06 10:40:00,66.89,66.92,66.89,66.92,84641.0,52.8484,52.8721,52.8484,52.8721,84641.0
2017-09-06 10:45:00,66.92,66.96,66.89,66.92,456561.0,52.8721,52.9037,52.8484,52.8721,456561.0
2017-09-06 10:50:00,66.93,66.97,66.91,66.96,98389.0,52.88,52.9116,52.8642,52.9037,98389.0
2017-09-06 10:55:00,66.96,67.0,66.95,67.0,92369.0,52.9037,52.9353,52.8958,52.9353,92369.0
2017-09-06 11:00:00,67.0,67.02,66.97,66.98,228085.0,52.9353,52.9511,52.9116,52.9195,228085.0
2017-09-06 11:05:00,66.99,66.99,66.96,66.96,108207.0,52.9274,52.9274,52.9037,52.9037,108207.0
2017-09-06 11:10:00,66.95,66.97,66.92,66.94,276726.0,52.8958,52.9116,52.8721,52.8879,276726.0
2017-09-06 11:15:00,66.93,66.95,66.92,66.94,116312.0,52.88,52.8958,52.8721,52.8879,116312.0
2017-09-06 11:20:00,66.94,66.98,66.93,66.97,221531.0,52.8879,52.9195,52.88,52.9116,221531.0
2017-09-06 11:25:00,66.97,66.99,66.95,66.97,438081.0,52.9116,52.9274,52.8958,52.9116,438081.0
2017-09-06 11:30:00,66.97,67.0,66.94,66.99,304484.0,52.9116,52.9353,52.8879,52.9274,304484.0
2017-09-06 11:35:00,66.98,67.01,66.96,67.0,145601.0,52.9195,52.9432,52.9037,52.9353,145601.0
2017-09-06 11:40:00,67.0,67.01,66.99,67.0,43221.0,52.9353,52.9432,52.9274,52.9353,43221.0
2017-09-06 11:45:00,67.0,67.02,66.99,67.02,283594.0,52.9353,52.9511,52.9274,52.9511,283594.0
2017-09-06 11:50:00,67.01,67.02,67.0,67.02,133803.0,52.9432,52.9511,52.9353,52.9511,133803.0
2017-09-06 11:55:00,67.02,67.04,67.01,67.02,137097.0,52.9511,52.9669,52.9432,52.9511,137097.0
2017-09-06 12:00:00,67.03,67.03,66.99,67.0,83206.0,52.959,52.959,52.9274,52.9353,83206.0
2017-09-06 12:05:00,67.0,67.01,66.99,66.99,108220.0,52.9353,52.9432,52.9274,52.9274,108220.0
2017-09-06 12:10:00,67.0,67.02,66.99,67.02,69048.0,52.9353,52.9511,52.9274,52.9511,69048.0
2017-09-06 12:15:00,67.02,67.04,66.97,67.04,848787.0,52.9511,52.9669,52.9116,52.9669,848787.0
2017-09-06 12:20:00,67.03,67.06,67.02,67.03,219326.0,52.959,52.9827,52.9511,52.959,219326.0
2017-09-06 12:25:00,67.03,67.04,67.02,67.03,92827.0,52.959,52.9669,52.9511,52.959,92827.0
2017-09-06 12:30:00,67.03,67.03,66.98,66.98,136240.0,52.959,52.959,52.9195,52.9195,136240.0
2017-09-06 12:35:00,66.99,67.0,66.98,66.99,60009.0,52.9274,52.9353,52.9195,52.9274,60009.0
2017-09-06 12:40:00,66.99,67.01,66.98,67.01,54346.0,52.9274,52.9432,52.9195,52.9432,54346.0
2017-09-06 12:45:00,67.0,67.02,67.0,67.02,106033.0,52.9353,52.9511,52.9353,52.9511,106033.0
2017-09-06 12:50:00,67.02,67.03,67.01,67.03,98998.0,52.9511,52.959,52.9432,52.959,98998.0
2017-09-06 12:55:00,67.03,67.03,66.98,67.01,334264.0,52.959,52.959,52.9195,52.9432,334264.0
2017-09-06 13:00:00,67.0,67.03,67.0,67.03,146836.0,52.9353,52.959,52.9353,52.959,146836.0
2017-09-06 13:05:00,67.03,67.04,67.02,67.02,149553.0,52.959,52.9669,52.9511,52.9511,149553.0
2017-09-06 13:10:00,67.03,67.03,67.01,67.03,114908.0,52.959,52.959,52.9432,52.959,114908.0
2017-09-06 13:15:00,67.03,67.03,67.02,67.02,127731.0,52.959,52.959,52.9511,52.9511,127731.0
2017-09-06 13:20:00,67.03,67.04,67.01,67.02,145807.0,52.959,52.9669,52.9432,52.9511,145807.0
2017-09-06 13:25:00,67.02,67.04,67.01,67.02,65629.0,52.9511,52.9669,52.9432,52.9511,65629.0
2017-09-06 13:30:00,67.03,67.05,67.02,67.05,81512.0,52.959,52.9748,52.9511,52.9748,81512.0
2017-09-06 13:35:00,67.05,67.06,67.03,67.05,115224.0,52.9748,52.9827,52.959,52.9748,115224.0
2017-09-06 13:40:00,67.05,67.06,67.04,67.05,199149.0,52.9748,52.9827,52.9669,52.9748,199149.0
2017-09-06 13:45:00,67.06,67.08,67.05,67.08,194120.0,52.9827,52.9985,52.9748,52.9985,194120.0
2017-09-06 13:50:00,67.08,67.08,67.06,67.06,193003.0,52.9985,52.9985,52.9827,52.9827,193003.0
2017-09-06 13:55:00,67.07,67.07,67.05,67.05,89454.0,52.9906,52.9906,52.9748,52.9748,89454.0
2017-09-06 14:00:00,67.05,67.06,67.03,67.04,153058.0,52.9748,52.9827,52.959,52.9669,153058.0
2017-09-06 14:05:00,67.04,67.07,67.03,67.07,212118.0,52.9669,52.9906,52.959,52.9906,212118.0
2017-09-06 14:10:00,67.07,67.1,67.06,67.08,81684.0,52.9906,53.0143,52.9827,52.9985,81684.0
2017-09-06 14:15:00,67.08,67.09,67.07,67.08,62859.0,52.9985,53.0064,52.9906,52.9985,62859.0
2017-09-06 14:20:00,67.08,67.08,67.06,67.07,160919.0,52.9985,52.9985,52.9827,52.9906,160919.0
2017-09-06 14:25:00,67.07,67.07,67.05,67.06,210070.0,52.9906,52.9906,52.9748,52.9827,210070.0
2017-09-06 14:30:00,67.06,67.07,67.05,67.07,72771.0,52.9827,52.9906,52.9748,52.9906,72771.0
2017-09-06 14:35:00,67.07,67.07,67.05,67.07,116391.0,52.9906,52.9906,52.9748,52.9906,116391.0
2017-09-06 14:40:00,67.06,67.08,67.06,67.07,110517.0,52.9827,52.9985,52.9827,52.9906,110517.0
2017-09-06 14:45:00,67.07,67.08,67.05,67.05,98383.0,52.9906,52.9985,52.9748,52.9748,98383.0
2017-09-06 14:50:00,67.06,67.06,67.03,67.03,67407.0,52.9827,52.9827,52.959,52.959,67407.0
2017-09-06 14:55:00,67.03,67.04,67.01,67.02,238836.0,52.959,52.9669,52.9432,52.9511,238836.0
2017-09-06 15:00:00,67.02,67.02,67.01,67.02,34819.0,52.9511,52.9511,52.9432,52.9511,34819.0
2017-09-06 15:05:00,67.02,67.03,67.01,67.03,77227.0,52.9511,52.959,52.9432,52.959,77227.0
2017-09-06 15:10:00,67.02,67.04,67.02,67.03,174806.0,52.9511,52.9669,52.9511,52.959,174806.0
2017-09-06 15:15:00,67.03,67.05,67.02,67.05,107078.0,52.959,52.9748,52.9511,52.9748,107078.0
2017-09-06 15:20:00,67.05,67.06,67.04,67.06,37017.0,52.9748,52.9827,52.9669,52.9827,37017.0
2017-09-06 15:25:00,67.05,67.07,67.05,67.07,256152.0,52.9748,52.9906,52.9748,52.9906,256152.0
2017-09-06 15:30:00,67.07,67.07,67.05,67.06,266884.0,52.9906,52.9906,52.9748,52.9827,266884.0
2017-09-06 15:35:00,67.06,67.06,67.03,67.03,284647.0,52.9827,52.9827,52.959,52.959,284647.0
2017-09-06 15:40:00,67.04,67.04,67.02,67.03,646731.0,52.9669,52.9669,52.9511,52.959,646731.0
2017-09-06 15:45:00,67.03,67.03,67.0,67.0,944839.0,52.959,52.959,52.9353,52.9353,944839.0
2017-09-06 15:50:00,67.0,67.0,66.99,66.99,518816.0,52.9353,52.9353,52.9274,52.9274,518816.0
2017-09-06 15:55:00,66.99,66.99,66.94,66.96,2101239.0,52.9274,52.9274,52.8879,52.9037,2101239.0
2017-09-07 09:30:00,67.5,67.52,67.42,67.42,675957.0,53.3304,53.3462,53.2672,53.2672,675957.0
2017-09-07 09:35:00,67.42,67.44,67.38,67.43,754996.0,53.2672,53.283,53.2356,53.2751,754996.0
2017-09-07 09:40:00,67.44,67.48,67.42,67.46,175887.0,53.283,53.3146,53.2672,53.2988,175887.0
2017-09-07 09:45:00,67.46,67.47,67.39,67.39,324673.0,53.2988,53.3067,53.2435,53.2435,324673.0
2017-09-07 09:50:00,67.4,67.43,67.38,67.42,123913.0,53.2514,53.2751,53.2356,53.2672,123913.0
2017-09-07 09:55:00,67.42,67.46,67.41,67.44,227812.0,53.2672,53.2988,53.2593,53.283,227812.0
2017-09-07 10:00:00,67.43,67.44,67.36,67.37,880424.0,53.2751,53.283,53.2198,53.2277,880424.0
2017-09-07 10:05:00,67.36,67.4,67.36,67.39,109513.0,53.2198,53.2514,53.2198,53.2435,109513.0
2017-09-07 10:10:00,67.4,67.41,67.36,67.39,80250.0,53.2514,53.2593,53.2198,53.2435,80250.0
2017-09-07 10:15:00,67.38,67.39,67.35,67.39,155844.0,53.2356,53.2435,53.2118,53.2435,155844.0
2017-09-07 10:20:00,67.39,67.41,67.37,67.38,131303.0,53.2435,53.2593,53.2277,53.2356,131303.0
2017-09-07 10:25:00,67.37,67.4,67.36,67.36,153809.0,53.2277,53.2514,53.2198,53.2198,153809.0
2017-09-07 10:30:00,67.36,67.39,67.35,67.38,163318.0,53.2198,53.2435,53.2118,53.2356,163318.0
2017-09-07 10:35:00,67.39,67.41,67.38,67.39,393746.0,53.2435,53.2593,53.2356,53.2435,393746.0
2017-09-07 10:40:00,67.39,67.41,67.38,67.4,258847.0,53.2435,53.2593,53.2356,53.2514,258847.0
2017-09-07 10:45:00,67.4,67.49,67.39,67.47,234596.0,53.2514,53.3225,53.2435,53.3067,234596.0
2017-09-07 10:50:00,67.48,67.5,67.47,67.48,210041.0,53.3146,53.3304,53.3067,53.3146,210041.0
2017-09-07 10:55:00,67.48,67.5,67.47,67.49,123862.0,53.3146,53.3304,53.3067,53.3225,123862.0
2017-09-07 11:00:00,67.48,67.51,67.48,67.49,108964.0,53.3146,53.3383,53.3146,53.3225,108964.0
2017-09-07 11:05:00,67.49,67.52,67.45,67.48,120267.0,53.3225,53.3462,53.2909,53.3146,120267.0
2017-09-07 11:10:00,67.48,67.51,67.48,67.5,114206.0,53.3146,53.3383,53.3146,53.3304,114206.0
2017-09-07 11:15:00,67.49,67.51,67.48,67.5,129873.0,53.3225,53.3383,53.3146,53.3304,129873.0
2017-09-07 11:20:00,67.51,67.53,67.48,67.52,102380.0,53.3383,53.3541,53.3146,53.3462,102380.0
2017-09-07 11:25:00,67.52,67.52,67.48,67.48,274708.0,53.3462,53.3462,53.3146,53.3146,274708.0
2017-09-07 11:30:00,67.48,67.5,67.46,67.5,233157.0,53.3146,53.3304,53.2988,53.3304,233157.0
2017-09-07 11:35:00,67.5,67.52,67.48,67.52,271521.0,53.3304,53.3462,53.3146,53.3462,271521.0
2017-09-07 11:40:00,67.52,67.53,67.49,67.5,43131.0,53.3462,53.3541,53.3225,53.3304,43131.0
2017-09-07 11:45:00,67.5,67.51,67.47,67.48,233908.0,53.3304,53.3383,53.3067,53.3146,233908.0
2017-09-07 11:50:00,67.48,67.49,67.44,67.46,139899.0,53.3146,53.3225,53.283,53.2988,139899.0
2017-09-07 11:55:00,67.45,67.47,67.44,67.44,114555.0,53.2909,53.3067,53.283,53.283,114555.0
2017-09-07 12:00:00,67.45,67.46,67.41,67.43,46801.0,53.2909,53.2988,53.2593,53.2751,46801.0
2017-09-07 12:05:00,67.42,67.44,67.4,67.42,96447.0,53.2672,53.283,53.2514,53.2672,96447.0
2017-09-07 12:10:00,67.43,67.43,67.4,67.42,85781.0,53.2751,53.2751,53.2514,53.2672,85781.0
2017-09-07 12:15:00,67.42,67.43,67.4,67.42,75655.0,53.2672,53.2751,53.2514,53.2672,75655.0
2017-09-07 12:20:00,67.42,67.42,67.38,67.39,31528.0,53.2672,53.2672,53.2356,53.2435,31528.0
2017-09-07 12:25:00,67.39,67.4,67.37,67.37,39060.0,53.2435,53.2514,53.2277,53.2277,39060.0
2017-09-07 12:30:00,67.38,67.4,67.36,67.37,90972.0,53.2356,53.2514,53.2198,53.2277,90972.0
2017-09-07 12:35:00,67.37,67.4,67.37,67.37,85699.0,53.2277,53.2514,53.2277,53.2277,85699.0
2017-09-07 12:40:00,67.38,67.38,67.36,67.36,84491.0,53.2356,53.2356,53.2198,53.2198,84491.0
2017-09-07 12:45:00,67.37,67.39,67.36,67.37,335698.0,53.2277,53.2435,53.2198,53.2277,335698.0
2017-09-07 12:50:00,67.37,67.38,67.34,67.36,55566.0,53.2277,53.2356,53.2039,53.2198,55566.0
2017-09-07 12:55:00,67.36,67.37,67.33,67.35,200944.0,53.2198,53.2277,53.196,53.2118,200944.0
2017-09-07 13:00:00,67.36,67.39,67.35,67.38,56263.0,53.2198,53.2435,53.2118,53.2356,56263.0
2017-09-07 13:05:00,67.38,67.39,67.37,67.38,45390.0,53.2356,53.2435,53.2277,53.2356,45390.0
2017-09-07 13:10:00,67.38,67.39,67.36,67.38,30409.0,53.2356,53.2435,53.2198,53.2356,30409.0
2017-09-07 13:15:00,67.38,67.39,67.37,67.39,17982.0,53.2356,53.2435,53.2277,53.2435,17982.0
2017-09-07 13:20:00,67.38,67.4,67.38,67.38,64839.0,53.2356,53.2514,53.2356,53.2356,64839.0
2017-09-07 13:25:00,67.39,67.4,67.38,67.4,37662.0,53.2435,53.2514,53.2356,53.2514,37662.0
2017-09-07 13:30:00,67.4,67.4,67.38,67.38,29032.0,53.2514,53.2514,53.2356,53.2356,29032.0
2017-09-07 13:35:00,67.39,67.4,67.37,67.38,26643.0,53.2435,53.2514,53.2277,53.2356,26643.0
2017-09-07 13:40:00,67.38,67.39,67.36,67.39,109488.0,53.2356,53.2435,53.2198,53.2435,109488.0
2017-09-07 13:45:00,67.4,67.41,67.39,67.4,31294.0,53.2514,53.2593,53.2435,53.2514,31294.0
2017-09-07 13:50:00,67.4,67.41,67.39,67.41,24204.0,53.2514,53.2593,53.2435,53.2593,24204.0
2017-09-07 13:55:00,67.41,67.41,67.39,67.4,27145.0,53.2593,53.2593,53.2435,53.2514,27145.0
2017-09-07 14:00:00,67.4,67.4,67.39,67.4,33285.0,53.2514,53.2514,53.2435,53.2514,33285.0
2017-09-07 14:05:00,67.39,67.41,67.39,67.41,43247.0,53.2435,53.2593,53.2435,53.2593,43247.0
2017-09-07 14:10:00,67.41,67.42,67.4,67.42,50710.0,53.2593,53.2672,53.2514,53.2672,50710.0
2017-09-07 14:15:00,67.42,67.43,67.41,67.43,45319.0,53.2672,53.2751,53.2593,53.2751,45319.0
2017-09-07 14:20:00,67.42,67.43,67.41,67.41,37041.0,53.2672,53.2751,53.2593,53.2593,37041.0
2017-09-07 14:25:00,67.4,67.41,67.4,67.41,30697.0,53.2514,53.2593,53.2514,53.2593,30697.0
2017-09-07 14:30:00,67.41,67.41,67.38,67.39,46479.0,53.2593,53.2593,53.2356,53.2435,46479.0
2017-09-07 14:35:00,67.39,67.4,67.38,67.4,45077.0,53.2435,53.2514,53.2356,53.2514,45077.0
2017-09-07 14:40:00,67.39,67.39,67.37,67.38,36683.0,53.2435,53.2435,53.2277,53.2356,36683.0
2017-09-07 14:45:00,67.38,67.39,67.37,67.39,37101.0,53.2356,53.2435,53.2277,53.2435,37101.0
2017-09-07 14:50:00,67.39,67.4,67.38,67.4,53741.0,53.2435,53.2514,53.2356,53.2514,53741.0
2017-09-07 14:55:00,67.4,67.41,67.38,67.41,134913.0,53.2514,53.2593,53.2356,53.2593,134913.0
2017-09-07 15:00:00,67.42,67.42,67.4,67.41,21473.0,53.2672,53.2672,53.2514,53.2593,21473.0
2017-09-07 15:05:00,67.41,67.42,67.4,67.42,134315.0,53.2593,53.2672,53.2514,53.2672,134315.0
2017-09-07 15:10:00,67.42,67.42,67.4,67.41,80904.0,53.2672,53.2672,53.2514,53.2593,80904.0
2017-09-07 15:15:00,67.41,67.43,67.4,67.42,64497.0,53.2593,53.2751,53.2514,53.2672,64497.0
2017-09-07 15:20:00,67.43,67.43,67.4,67.41,56623.0,53.2751,53.2751,53.2514,53.2593,56623.0
2017-09-07 15:25:00,67.4,67.43,67.4,67.43,149343.0,53.2514,53.2751,53.2514,53.2751,149343.0
2017-09-07 15:30:00,67.42,67.43,67.42,67.42,155824.0,53.2672,53.2751,53.2672,53.2672,155824.0
2017-09-07 15:35:00,67.42,67.46,67.42,67.46,165058.0,53.2672,53.2988,53.2672,53.2988,165058.0
2017-09-07 15:40:00,67.46,67.47,67.45,67.47,92548.0,53.2988,53.3067,53.2909,53.3067,92548.0
2017-09-07 15:45:00,67.47,67.49,67.46,67.49,272969.0,53.3067,53.3225,53.2988,53.3225,272969.0
2017-09-07 15:50:00,67.49,67.49,67.47,67.47,263761.0,53.3225,53.3225,53.3067,53.3067,263761.0
2017-09-07 15:55:00,67.47,67.5,67.46,67.5,1544542.0,53.3067,53.3304,53.2988,53.3304,1544542.0
2017-09-08 09:30:00,67.66,67.67,67.62,67.64,274494.0,53.4568,53.4647,53.4252,53.441,274494.0
2017-09-08 09:35:00,67.64,67.66,67.61,67.66,168588.0,53.441,53.4568,53.4173,53.4568,168588.0
2017-09-08 09:40:00,67.66,67.67,67.65,67.67,49494.0,53.4568,53.4647,53.4489,53.4647,49494.0
2017-09-08 09:45:00,67.67,67.67,67.6,67.61,229399.0,53.4647,53.4647,53.4094,53.4173,229399.0
2017-09-08 09:50:00,67.61,67.63,67.61,67.62,78381.0,53.4173,53.4331,53.4173,53.4252,78381.0
2017-09-08 09:55:00,67.61,67.64,67.6,67.63,140645.0,53.4173,53.441,53.4094,53.4331,140645.0
2017-09-08 10:00:00,67.63,67.66,67.63,67.66,67649.0,53.4331,53.4568,53.4331,53.4568,67649.0
2017-09-08 10:05:00,67.66,67.68,67.66,67.67,52266.0,53.4568,53.4726,53.4568,53.4647,52266.0
2017-09-08 10:10:00,67.67,67.68,67.65,67.66,42203.0,53.4647,53.4726,53.4489,53.4568,42203.0
2017-09-08 10:15:00,67.66,67.69,67.65,67.66,82561.0,53.4568,53.4805,53.4489,53.4568,82561.0
2017-09-08 10:20:00,67.66,67.66,67.63,67.64,106783.0,53.4568,53.4568,53.4331,53.441,106783.0
2017-09-08 10:25:00,67.64,67.66,67.6,67.61,182015.0,53.441,53.4568,53.4094,53.4173,182015.0
2017-09-08 10:30:00,67.61,67.62,67.59,67.59,90583.0,53.4173,53.4252,53.4015,53.4015,90583.0
2017-09-08 10:35:00,67.59,67.62,67.59,67.61,105717.0,53.4015,53.4252,53.4015,53.4173,105717.0
2017-09-08 10:40:00,67.61,67.62,67.6,67.61,79813.0,53.4173,53.4252,53.4094,53.4173,79813.0
2017-09-08 10:45:00,67.62,67.63,67.59,67.59,77928.0,53.4252,53.4331,53.4015,53.4015,77928.0
2017-09-08 10:50:00,67.6,67.62,67.59,67.6,90963.0,53.4094,53.4252,53.4015,53.4094,90963.0
2017-09-08 10:55:00,67.6,67.61,67.56,67.58,114803.0,53.4094,53.4173,53.3778,53.3936,114803.0
2017-09-08 11:00:00,67.59,67.66,67.58,67.65,138246.0,53.4015,53.4568,53.3936,53.4489,138246.0
2017-09-08 11:05:00,67.64,67.65,67.62,67.62,49331.0,53.441,53.4489,53.4252,53.4252,49331.0
2017-09-08 11:10:00,67.62,67.63,67.61,67.62,63796.0,53.4252,53.4331,53.4173,53.4252,63796.0
2017-09-08 11:15:00,67.62,67.63,67.61,67.61,66048.0,53.4252,53.4331,53.4173,53.4173,66048.0
2017-09-08 11:20:00,67.61,67.62,67.6,67.61,99909.0,53.4173,53.4252,53.4094,53.4173,99909.0
2017-09-08 11:25:00,67.61,67.64,67.61,67.64,137123.0,53.4173,53.441,53.4173,53.441,137123.0
2017-09-08 11:30:00,67.64,67.66,67.63,67.64,155440.0,53.441,53.4568,53.4331,53.441,155440.0
2017-09-08 11:35:00,67.65,67.67,67.64,67.65,93902.0,53.4489,53.4647,53.441,53.4489,93902.0
2017-09-08 11:40:00,67.65,67.65,67.63,67.63,85395.0,53.4489,53.4489,53.4331,53.4331,85395.0
2017-09-08 11:45:00,67.63,67.65,67.63,67.65,166913.0,53.4331,53.4489,53.4331,53.4489,166913.0
2017-09-08 11:50:00,67.65,67.66,67.63,67.66,130084.0,53.4489,53.4568,53.4331,53.4568,130084.0
2017-09-08 11:55:00,67.65,67.66,67.64,67.65,69918.0,53.4489,53.4568,53.441,53.4489,69918.0
2017-09-08 12:00:00,67.65,67.66,67.64,67.65,31619.0,53.4489,53.4568,53.441,53.4489,31619.0
2017-09-08 12:05:00,67.65,67.65,67.63,67.64,45478.0,53.4489,53.4489,53.4331,53.441,45478.0
2017-09-08 12:10:00,67.64,67.64,67.62,67.62,39965.0,53.441,53.441,53.4252,53.4252,39965.0
2017-09-08 12:15:00,67.62,67.64,67.61,67.62,145319.0,53.4252,53.441,53.4173,53.4252,145319.0
2017-09-08 12:20:00,67.63,67.63,67.6,67.61,137365.0,53.4331,53.4331,53.4094,53.4173,137365.0
2017-09-08 12:25:00,67.61,67.63,67.6,67.63,244331.0,53.4173,53.4331,53.4094,53.4331,244331.0
2017-09-08 12:30:00,67.63,67.66,67.62,67.66,54602.0,53.4331,53.4568,53.4252,53.4568,54602.0
2017-09-08 12:35:00,67.65,67.66,67.64,67.64,17465.0,53.4489,53.4568,53.441,53.441,17465.0
2017-09-08 12:40:00,67.65,67.65,67.63,67.65,32786.0,53.4489,53.4489,53.4331,53.4489,32786.0
2017-09-08 12:45:00,67.65,67.65,67.63,67.63,37950.0,53.4489,53.4489,53.4331,53.4331,37950.0
2017-09-08 12:50:00,67.63,67.64,67.62,67.63,63704.0,53.4331,53.441,53.4252,53.4331,63704.0
2017-09-08 12:55:00,67.63,67.63,67.58,67.59,112649.0,53.4331,53.4331,53.3936,53.4015,112649.0
2017-09-08 13:00:00,67.59,67.6,67.59,67.6,19883.0,53.4015,53.4094,53.4015,53.4094,19883.0
2017-09-08 13:05:00,67.6,67.6,67.59,67.6,17605.0,53.4094,53.4094,53.4015,53.4094,17605.0
2017-09-08 13:10:00,67.6,67.61,67.59,67.59,83856.0,53.4094,53.4173,53.4015,53.4015,83856.0
2017-09-08 13:15:00,67.6,67.6,67.58,67.59,35696.0,53.4094,53.4094,53.3936,53.4015,35696.0
2017-09-08 13:20:00,67.58,67.59,67.57,67.57,120566.0,53.3936,53.4015,53.3857,53.3857,120566.0
2017-09-08 13:25:00,67.58,67.58,67.56,67.56,144632.0,53.3936,53.3936,53.3778,53.3778,144632.0
2017-09-08 13:30:00,67.56,67.57,67.54,67.56,223394.0,53.3778,53.3857,53.362,53.3778,223394.0
2017-09-08 13:35:00,67.55,67.58,67.55,67.58,56057.0,53.3699,53.3936,53.3699,53.3936,56057.0
2017-09-08 13:40:00,67.57,67.58,67.56,67.56,53091.0,53.3857,53.3936,53.3778,53.3778,53091.0
2017-09-08 13:45:00,67.56,67.57,67.55,67.56,47043.0,53.3778,53.3857,53.3699,53.3778,47043.0
2017-09-08 13:50:00,67.56,67.57,67.56,67.56,58777.0,53.3778,53.3857,53.3778,53.3778,58777.0
2017-09-08 13:55:00,67.57,67.59,67.56,67.59,67633.0,53.3857,53.4015,53.3778,53.4015,67633.0
2017-09-08 14:00:00,67.59,67.59,67.57,67.58,81370.0,53.4015,53.4015,53.3857,53.3936,81370.0
2017-09-08 14:05:00,67.57,67.58,67.56,67.58,88454.0,53.3857,53.3936,53.3778,53.3936,88454.0
2017-09-08 14:10:00,67.57,67.6,67.57,67.6,42746.0,53.3857,53.4094,53.3857,53.4094,42746.0
2017-09-08 14:15:00,67.6,67.6,67.58,67.59,470126.0,53.4094,53.4094,53.3936,53.4015,470126.0
2017-09-08 14:20:00,67.59,67.6,67.58,67.59,145981.0,53.4015,53.4094,53.3936,53.4015,145981.0
2017-09-08 14:25:00,67.59,67.6,67.58,67.59,541550.0,53.4015,53.4094,53.3936,53.4015,541550.0
2017-09-08 14:30:00,67.59,67.61,67.58,67.61,271712.0,53.4015,53.4173,53.3936,53.4173,271712.0
2017-09-08 14:35:00,67.61,67.62,67.6,67.61,181145.0,53.4173,53.4252,53.4094,53.4173,181145.0
2017-09-08 14:40:00,67.61,67.61,67.59,67.6,198592.0,53.4173,53.4173,53.4015,53.4094,198592.0
2017-09-08 14:45:00,67.6,67.61,67.57,67.58,113123.0,53.4094,53.4173,53.3857,53.3936,113123.0
2017-09-08 14:50:00,67.57,67.59,67.57,67.59,23213.0,53.3857,53.4015,53.3857,53.4015,23213.0
2017-09-08 14:55:00,67.59,67.59,67.57,67.58,31686.0,53.4015,53.4015,53.3857,53.3936,31686.0
2017-09-08 15:00:00,67.58,67.61,67.57,67.6,80511.0,53.3936,53.4173,53.3857,53.4094,80511.0
2017-09-08 15:05:00,67.61,67.61,67.6,67.61,192360.0,53.4173,53.4173,53.4094,53.4173,192360.0
2017-09-08 15:10:00,67.61,67.62,67.59,67.59,132773.0,53.4173,53.4252,53.4015,53.4015,132773.0
2017-09-08 15:15:00,67.59,67.6,67.56,67.57,112942.0,53.4015,53.4094,53.3778,53.3857,112942.0
2017-09-08 15:20:00,67.56,67.58,67.56,67.56,53947.0,53.3778,53.3936,53.3778,53.3778,53947.0
2017-09-08 15:25:00,67.57,67.57,67.54,67.54,126309.0,53.3857,53.3857,53.362,53.362,126309.0
2017-09-08 15:30:00,67.54,67.55,67.52,67.52,138317.0,53.362,53.3699,53.3462,53.3462,138317.0
2017-09-08 15:35:00,67.52,67.55,67.52,67.54,224407.0,53.3462,53.3699,53.3462,53.362,224407.0
2017-09-08 15:40:00,67.54,67.55,67.53,67.55,151627.0,53.362,53.3699,53.3541,53.3699,151627.0
2017-09-08 15:45:00,67.54,67.55,67.52,67.53,169530.0,53.362,53.3699,53.3462,53.3541,169530.0
2017-09-08 15:50:00,67.53,67.55,67.53,67.53,209795.0,53.3541,53.3699,53.3541,53.3541,209795.0
2017-09-08 15:55:00,67.53,67.55,67.51,67.52,1709037.0,53.3541,53.3699,53.3383,53.3462,1709037.0
2017-09-11 09:30:00,67.96,68.0,67.95,67.99,369858.0,53.6938,53.7254,53.6859,53.7175,369858.0
2017-09-11 09:35:00,67.98,68.0,67.98,68.0,296585.0,53.7096,53.7254,53.7096,53.7254,296585.0
2017-09-11 09:40:00,68.0,68.04,68.0,68.04,137388.0,53.7254,53.757,53.7254,53.757,137388.0
2017-09-11 09:45:00,68.03,68.05,68.02,68.05,178775.0,53.7491,53.7649,53.7412,53.7649,178775.0
2017-09-11 09:50:00,68.05,68.07,68.04,68.06,234623.0,53.7649,53.7807,53.757,53.7728,234623.0
2017-09-11 09:55:00,68.07,68.1,68.06,68.07,71784.0,53.7807,53.8044,53.7728,53.7807,71784.0
2017-09-11 10:00:00,68.06,68.08,68.06,68.08,38138.0,53.7728,53.7886,53.7728,53.7886,38138.0
2017-09-11 10:05:00,68.08,68.1,68.08,68.1,28376.0,53.7886,53.8044,53.7886,53.8044,28376.0
2017-09-11 10:10:00,68.11,68.13,68.1,68.11,84184.0,53.8123,53.8281,53.8044,53.8123,84184.0
2017-09-11 10:15:00,68.11,68.11,68.06,68.08,85959.0,53.8123,53.8123,53.7728,53.7886,85959.0
2017-09-11 10:20:00,68.08,68.11,68.08,68.08,94455.0,53.7886,53.8123,53.7886,53.7886,94455.0
2017-09-11 10:25:00,68.09,68.09,68.04,68.05,142092.0,53.7965,53.7965,53.757,53.7649,142092.0
2017-09-11 10:30:00,68.05,68.09,68.04,68.09,338485.0,53.7649,53.7965,53.757,53.7965,338485.0
2017-09-11 10:35:00,68.08,68.08,68.05,68.05,253975.0,53.7886,53.7886,53.7649,53.7649,253975.0
2017-09-11 10:40:00,68.05,68.06,68.04,68.05,82831.0,53.7649,53.7728,53.757,53.7649,82831.0
2017-09-11 10:45:00,68.05,68.07,68.04,68.05,72010.0,53.7649,53.7807,53.757,53.7649,72010.0
2017-09-11 10:50:00,68.05,68.06,68.03,68.03,62832.0,53.7649,53.7728,53.7491,53.7491,62832.0
2017-09-11 10:55:00,68.04,68.05,68.02,68.03,121029.0,53.757,53.7649,53.7412,53.7491,121029.0
2017-09-11 11:00:00,68.03,68.03,68.01,68.03,283818.0,53.7491,53.7491,53.7333,53.7491,283818.0
2017-09-11 11:05:00,68.03,68.04,68.0,68.03,141666.0,53.7491,53.757,53.7254,53.7491,141666.0
2017-09-11 11:10:00,68.04,68.04,68.03,68.03,66705.0,53.757,53.757,53.7491,53.7491,66705.0
2017-09-11 11:15:00,68.03,68.04,68.02,68.03,169705.0,53.7491,53.757,53.7412,53.7491,169705.0
2017-09-11 11:20:00,68.04,68.05,68.01,68.02,98442.0,53.757,53.7649,53.7333,53.7412,98442.0
2017-09-11 11:25:00,68.02,68.02,67.99,68.0,161727.0,53.7412,53.7412,53.7175,53.7254,161727.0
2017-09-11 11:30:00,68.0,68.05,67.99,68.03,116172.0,53.7254,53.7649,53.7175,53.7491,116172.0
2017-09-11 11:35:00,68.03,68.05,68.03,68.04,131325.0,53.7491,53.7649,53.7491,53.757,131325.0
2017-09-11 11:40:00,68.04,68.06,68.03,68.05,71002.0,53.757,53.7728,53.7491,53.7649,71002.0
2017-09-11 11:45:00,68.05,68.08,68.05,68.06,68458.0,53.7649,53.7886,53.7649,53.7728,68458.0
2017-09-11 11:50:00,68.06,68.06,68.03,68.05,40039.0,53.7728,53.7728,53.7491,53.7649,40039.0
2017-09-11 11:55:00,68.04,68.07,68.04,68.06,103239.0,53.757,53.7807,53.757,53.7728,103239.0
2017-09-11 12:00:00,68.06,68.06,68.05,68.06,21064.0,53.7728,53.7728,53.7649,53.7728,21064.0
2017-09-11 12:05:00,68.06,68.07,68.03,68.04,186179.0,53.7728,53.7807,53.7491,53.757,186179.0
2017-09-11 12:10:00,68.04,68.06,68.03,68.04,102469.0,53.757,53.7728,53.7491,53.757,102469.0
2017-09-11 12:15:00,68.04,68.05,68.03,68.05,29496.0,53.757,53.7649,53.7491,53.7649,29496.0
2017-09-11 12:20:00,68.05,68.07,68.04,68.06,69536.0,53.7649,53.7807,53.757,53.7728,69536.0
2017-09-11 12:25:00,68.06,68.08,68.06,68.07,41012.0,53.7728,53.7886,53.7728,53.7807,41012.0
2017-09-11 12:30:00,68.06,68.11,68.06,68.11,38335.0,53.7728,53.8123,53.7728,53.8123,38335.0
2017-09-11 12:35:00,68.11,68.12,68.1,68.11,54830.0,53.8123,53.8202,53.8044,53.8123,54830.0
2017-09-11 12:40:00,68.12,68.15,68.11,68.13,63400.0,53.8202,53.8439,53.8123,53.8281,63400.0
2017-09-11 12:45:00,68.13,68.14,68.12,68.14,20976.0,53.8281,53.836,53.8202,53.836,20976.0
2017-09-11 12:50:00,68.14,68.15,68.12,68.14,160258.0,53.836,53.8439,53.8202,53.836,160258.0
2017-09-11 12:55:00,68.14,68.15,68.13,68.15,52443.0,53.836,53.8439,53.8281,53.8439,52443.0
2017-09-11 13:00:00,68.15,68.16,68.13,68.13,70389.0,53.8439,53.8518,53.8281,53.8281,70389.0
2017-09-11 13:05:00,68.13,68.13,68.1,68.12,154736.0,53.8281,53.8281,53.8044,53.8202,154736.0
2017-09-11 13:10:00,68.12,68.14,68.11,68.14,118147.0,53.8202,53.836,53.8123,53.836,118147.0
2017-09-11 13:15:00,68.14,68.15,68.13,68.15,140979.0,53.836,53.8439,53.8281,53.8439,140979.0
2017-09-11 13:20:00,68.14,68.15,68.12,68.13,574293.0,53.836,53.8439,53.8202,53.8281,574293.0
2017-09-11 13:25:00,68.12,68.13,68.12,68.12,28378.0,53.8202,53.8281,53.8202,53.8202,28378.0
2017-09-11 13:30:00,68.12,68.13,68.11,68.12,113979.0,53.8202,53.8281,53.8123,53.8202,113979.0
2017-09-11 13:35:00,68.12,68.13,68.1,68.12,182899.0,53.8202,53.8281,53.8044,53.8202,182899.0
2017-09-11 13:40:00,68.11,68.13,68.11,68.13,75778.0,53.8123,53.8281,53.8123,53.8281,75778.0
2017-09-11 13:45:00,68.13,68.13,68.11,68.11,44811.0,53.8281,53.8281,53.8123,53.8123,44811.0
2017-09-11 13:50:00,68.11,68.11,68.08,68.1,135391.0,53.8123,53.8123,53.7886,53.8044,135391.0
2017-09-11 13:55:00,68.09,68.11,68.09,68.11,43005.0,53.7965,53.8123,53.7965,53.8123,43005.0
2017-09-11 14:00:00,68.11,68.12,68.1,68.12,215801.0,53.8123,53.8202,53.8044,53.8202,215801.0
2017-09-11 14:05:00,68.12,68.14,68.12,68.14,82779.0,53.8202,53.836,53.8202,53.836,82779.0
2017-09-11 14:10:00,68.14,68.14,68.13,68.13,61660.0,53.836,53.836,53.8281,53.8281,61660.0
2017-09-11 14:15:00,68.12,68.13,68.1,68.12,65583.0,53.8202,53.8281,53.8044,53.8202,65583.0
2017-09-11 14:20:00,68.12,68.12,68.11,68.12,30960.0,53.8202,53.8202,53.8123,53.8202,30960.0
2017-09-11 14:25:00,68.12,68.12,68.1,68.11,58889.0,53.8202,53.8202,53.8044,53.8123,58889.0
2017-09-11 14:30:00,68.11,68.13,68.1,68.13,43118.0,53.8123,53.8281,53.8044,53.8281,43118.0
2017-09-11 14:35:00,68.13,68.13,68.12,68.12,35751.0,53.8281,53.8281,53.8202,53.8202,35751.0
2017-09-11 14:40:00,68.12,68.13,68.1,68.12,3068369.0,53.8202,53.8281,53.8044,53.8202,3068369.0
2017-09-11 14:45:00,68.12,68.13,68.11,68.12,197410.0,53.8202,53.8281,53.8123,53.8202,197410.0
2017-09-11 14:50:00,68.12,68.12,68.11,68.12,26722.0,53.8202,53.8202,53.8123,53.8202,26722.0
2017-09-11 14:55:00,68.12,68.13,68.08,68.09,304613.0,53.8202,53.8281,53.7886,53.7965,304613.0
2017-09-11 15:00:00,68.09,68.09,68.07,68.07,36226.0,53.7965,53.7965,53.7807,53.7807,36226.0
2017-09-11 15:05:00,68.08,68.08,68.05,68.05,141317.0,53.7886,53.7886,53.7649,53.7649,141317.0
2017-09-11 15:10:00,68.06,68.07,68.05,68.07,65153.0,53.7728,53.7807,53.7649,53.7807,65153.0
2017-09-11 15:15:00,68.06,68.07,68.05,68.06,81090.0,53.7728,53.7807,53.7649,53.7728,81090.0
2017-09-11 15:20:00,68.06,68.06,68.05,68.06,64268.0,53.7728,53.7728,53.7649,53.7728,64268.0
2017-09-11 15:25:00,68.06,68.06,68.05,68.06,188020.0,53.7728,53.7728,53.7649,53.7728,188020.0
2017-09-11 15:30:00,68.05,68.05,68.04,68.05,130901.0,53.7649,53.7649,53.757,53.7649,130901.0
2017-09-11 15:35:00,68.05,68.06,68.04,68.06,255703.0,53.7649,53.7728,53.757,53.7728,255703.0
2017-09-11 15:40:00,68.05,68.06,68.04,68.04,118037.0,53.7649,53.7728,53.757,53.757,118037.0
2017-09-11 15:45:00,68.04,68.06,68.03,68.06,215744.0,53.757,53.7728,53.7491,53.7728,215744.0
2017-09-11 15:50:00,68.06,68.06,68.04,68.06,397656.0,53.7728,53.7728,53.757,53.7728,397656.0
2017-09-11 15:55:00,68.06,68.06,68.02,68.04,2753803.0,53.7728,53.7728,53.7412,53.757,2753803.0
2017-09-12 09:30:00,68.16,68.2,68.16,68.2,632114.0,53.8518,53.8834,53.8518,53.8834,632114.0
2017-09-12 09:35:00,68.2,68.22,68.19,68.2,218010.0,53.8834,53.8992,53.8755,53.8834,218010.0
2017-09-12 09:40:00,68.2,68.23,68.2,68.22,415796.0,53.8834,53.9071,53.8834,53.8992,415796.0
2017-09-12 09:45:00,68.21,68.22,68.19,68.19,112253.0,53.8913,53.8992,53.8755,53.8755,112253.0
2017-09-12 09:50:00,68.2,68.21,68.18,68.19,104115.0,53.8834,53.8913,53.8676,53.8755,104115.0
2017-09-12 09:55:00,68.18,68.22,68.18,68.2,51368.0,53.8676,53.8992,53.8676,53.8834,51368.0
2017-09-12 10:00:00,68.2,68.23,68.2,68.22,96743.0,53.8834,53.9071,53.8834,53.8992,96743.0
2017-09-12 10:05:00,68.22,68.26,68.21,68.25,84312.0,53.8992,53.9308,53.8913,53.9229,84312.0
2017-09-12 10:10:00,68.25,68.26,68.24,68.24,79282.0,53.9229,53.9308,53.915,53.915,79282.0
2017-09-12 10:15:00,68.24,68.28,68.23,68.28,96873.0,53.915,53.9466,53.9071,53.9466,96873.0
2017-09-12 10:20:00,68.27,68.28,68.21,68.21,76639.0,53.9387,53.9466,53.8913,53.8913,76639.0
2017-09-12 10:25:00,68.21,68.23,68.19,68.19,103654.0,53.8913,53.9071,53.8755,53.8755,103654.0
2017-09-12 10:30:00,68.2,68.21,68.17,68.2,136052.0,53.8834,53.8913,53.8597,53.8834,136052.0
2017-09-12 10:35:00,68.2,68.24,68.19,68.22,97781.0,53.8834,53.915,53.8755,53.8992,97781.0
2017-09-12 10:40:00,68.23,68.25,68.22,68.23,73875.0,53.9071,53.9229,53.8992,53.9071,73875.0
2017-09-12 10:45:00,68.23,68.24,68.21,68.24,122932.0,53.9071,53.915,53.8913,53.915,122932.0
2017-09-12 10:50:00,68.24,68.25,68.22,68.23,75302.0,53.915,53.9229,53.8992,53.9071,75302.0
2017-09-12 10:55:00,68.23,68.24,68.21,68.23,224733.0,53.9071,53.915,53.8913,53.9071,224733.0
2017-09-12 11:00:00,68.22,68.22,68.2,68.2,206831.0,53.8992,53.8992,53.8834,53.8834,206831.0
2017-09-12 11:05:00,68.21,68.23,68.2,68.22,91587.0,53.8913,53.9071,53.8834,53.8992,91587.0
2017-09-12 11:10:00,68.22,68.25,68.22,68.25,119088.0,53.8992,53.9229,53.8992,53.9229,119088.0
2017-09-12 11:15:00,68.24,68.25,68.22,68.23,87129.0,53.915,53.9229,53.8992,53.9071,87129.0
2017-09-12 11:20:00,68.24,68.25,68.24,68.25,36445.0,53.915,53.9229,53.915,53.9229,36445.0
2017-09-12 11:25:00,68.25,68.26,68.24,68.24,132933.0,53.9229,53.9308,53.915,53.915,132933.0
2017-09-12 11:30:00,68.25,68.27,68.23,68.24,191040.0,53.9229,53.9387,53.9071,53.915,191040.0
2017-09-12 11:35:00,68.24,68.26,68.23,68.26,149185.0,53.915,53.9308,53.9071,53.9308,149185.0
2017-09-12 11:40:00,68.26,68.27,68.25,68.26,105977.0,53.9308,53.9387,53.9229,53.9308,105977.0
2017-09-12 11:45:00,68.26,68.26,68.24,68.25,73673.0,53.9308,53.9308,53.915,53.9229,73673.0
2017-09-12 11:50:00,68.26,68.27,68.24,68.27,91083.0,53.9308,53.9387,53.915,53.9387,91083.0
2017-09-12 11:55:00,68.27,68.28,68.26,68.27,103064.0,53.9387,53.9466,53.9308,53.9387,103064.0
2017-09-12 12:00:00,68.27,68.28,68.26,68.26,43617.0,53.9387,53.9466,53.9308,53.9308,43617.0
2017-09-12 12:05:00,68.26,68.28,68.25,68.26,46410.0,53.9308,53.9466,53.9229,53.9308,46410.0
2017-09-12 12:10:00,68.25,68.26,68.24,68.24,54226.0,53.9229,53.9308,53.915,53.915,54226.0
2017-09-12 12:15:00,68.25,68.25,68.24,68.25,107160.0,53.9229,53.9229,53.915,53.9229,107160.0
2017-09-12 12:20:00,68.25,68.25,68.22,68.22,160263.0,53.9229,53.9229,53.8992,53.8992,160263.0
2017-09-12 12:25:00,68.22,68.22,68.2,68.2,93650.0,53.8992,53.8992,53.8834,53.8834,93650.0
2017-09-12 12:30:00,68.2,68.24,68.2,68.23,69391.0,53.8834,53.915,53.8834,53.9071,69391.0
2017-09-12 12:35:00,68.23,68.26,68.22,68.25,64431.0,53.9071,53.9308,53.8992,53.9229,64431.0
2017-09-12 12:40:00,68.24,68.25,68.23,68.25,56968.0,53.915,53.9229,53.9071,53.9229,56968.0
2017-09-12 12:45:00,68.24,68.26,68.23,68.26,54574.0,53.915,53.9308,53.9071,53.9308,54574.0
2017-09-12 12:50:00,68.25,68.26,68.24,68.25,62188.0,53.9229,53.9308,53.915,53.9229,62188.0
2017-09-12 12:55:00,68.25,68.26,68.24,68.26,54464.0,53.9229,53.9308,53.915,53.9308,54464.0
2017-09-12 13:00:00,68.27,68.27,68.24,68.25,53055.0,53.9387,53.9387,53.915,53.9229,53055.0
2017-09-12 13:05:00,68.25,68.26,68.25,68.25,48989.0,53.9229,53.9308,53.9229,53.9229,48989.0
2017-09-12 13:10:00,68.26,68.27,68.25,68.27,68391.0,53.9308,53.9387,53.9229,53.9387,68391.0
2017-09-12 13:15:00,68.26,68.27,68.26,68.26,172592.0,53.9308,53.9387,53.9308,53.9308,172592.0
2017-09-12 13:20:00,68.26,68.27,68.24,68.25,60719.0,53.9308,53.9387,53.915,53.9229,60719.0
2017-09-12 13:25:00,68.25,68.26,68.24,68.26,55077.0,53.9229,53.9308,53.915,53.9308,55077.0
2017-09-12 13:30:00,68.26,68.27,68.25,68.27,16970.0,53.9308,53.9387,53.9229,53.9387,16970.0
2017-09-12 13:35:00,68.27,68.27,68.26,68.27,19285.0,53.9387,53.9387,53.9308,53.9387,19285.0
2017-09-12 13:40:00,68.27,68.28,68.26,68.27,144504.0,53.9387,53.9466,53.9308,53.9387,144504.0
2017-09-12 13:45:00,68.27,68.27,68.23,68.25,98377.0,53.9387,53.9387,53.9071,53.9229,98377.0
2017-09-12 13:50:00,68.25,68.26,68.24,68.26,109046.0,53.9229,53.9308,53.915,53.9308,109046.0
2017-09-12 13:55:00,68.26,68.26,68.22,68.23,152939.0,53.9308,53.9308,53.8992,53.9071,152939.0
2017-09-12 14:00:00,68.23,68.24,68.22,68.23,103004.0,53.9071,53.915,53.8992,53.9071,103004.0
2017-09-12 14:05:00,68.24,68.26,68.23,68.24,78564.0,53.915,53.9308,53.9071,53.915,78564.0
2017-09-12 14:10:00,68.24,68.26,68.23,68.25,92095.0,53.915,53.9308,53.9071,53.9229,92095.0
2017-09-12 14:15:00,68.25,68.28,68.25,68.28,26688.0,53.9229,53.9466,53.9229,53.9466,26688.0
2017-09-12 14:20:00,68.28,68.29,68.25,68.26,102010.0,53.9466,53.9545,53.9229,53.9308,102010.0
2017-09-12 14:25:00,68.26,68.27,68.24,68.25,81565.0,53.9308,53.9387,53.915,53.9229,81565.0
2017-09-12 14:30:00,68.24,68.25,68.23,68.23,56426.0,53.915,53.9229,53.9071,53.9071,56426.0
2017-09-12 14:35:00,68.24,68.24,68.21,68.22,62618.0,53.915,53.915,53.8913,53.8992,62618.0
2017-09-12 14:40:00,68.22,68.23,68.21,68.23,23021.0,53.8992,53.9071,53.8913,53.9071,23021.0
2017-09-12 14:45:00,68.23,68.24,68.21,68.22,148201.0,53.9071,53.915,53.8913,53.8992,148201.0
2017-09-12 14:50:00,68.23,68.23,68.21,68.22,63657.0,53.9071,53.9071,53.8913,53.8992,63657.0
2017-09-12 14:55:00,68.22,68.24,68.21,68.23,320270.0,53.8992,53.915,53.8913,53.9071,320270.0
2017-09-12 15:00:00,68.23,68.24,68.21,68.22,119047.0,53.9071,53.915,53.8913,53.8992,119047.0
2017-09-12 15:05:00,68.22,68.22,68.2,68.2,48012.0,53.8992,53.8992,53.8834,53.8834,48012.0
2017-09-12 15:10:00,68.2,68.21,68.19,68.2,115751.0,53.8834,53.8913,53.8755,53.8834,115751.0
2017-09-12 15:15:00,68.2,68.22,68.2,68.21,70404.0,53.8834,53.8992,53.8834,53.8913,70404.0
2017-09-12 15:20:00,68.21,68.22,68.2,68.21,93344.0,53.8913,53.8992,53.8834,53.8913,93344.0
2017-09-12 15:25:00,68.2,68.22,68.19,68.19,106812.0,53.8834,53.8992,53.8755,53.8755,106812.0
2017-09-12 15:30:00,68.19,68.2,68.18,68.2,130433.0,53.8755,53.8834,53.8676,53.8834,130433.0
2017-09-12 15:35:00,68.2,68.21,68.19,68.21,187667.0,53.8834,53.8913,53.8755,53.8913,187667.0
2017-09-12 15:40:00,68.21,68.22,68.2,68.22,104690.0,53.8913,53.8992,53.8834,53.8992,104690.0
2017-09-12 15:45:00,68.21,68.23,68.21,68.22,256972.0,53.8913,53.9071,53.8913,53.8992,256972.0
2017-09-12 15:50:00,68.22,68.24,68.21,68.23,345420.0,53.8992,53.915,53.8913,53.9071,345420.0
2017-09-12 15:55:00,68.23,68.26,68.21,68.25,1456648.0,53.9071,53.9308,53.8913,53.9229,1456648.0
2017-09-13 09:30:00,68.11,68.15,68.1,68.13,255507.0,53.8123,53.8439,53.8044,53.8281,255507.0
2017-09-13 09:35:00,68.14,68.14,68.08,68.11,99090.0,53.836,53.836,53.7886,53.8123,99090.0
2017-09-13 09:40:00,68.11,68.13,68.09,68.12,80913.0,53.8123,53.8281,53.7965,53.8202,80913.0
2017-09-13 09:45:00,68.12,68.12,68.08,68.08,99227.0,53.8202,53.8202,53.7886,53.7886,99227.0
2017-09-13 09:50:00,68.08,68.11,68.08,68.11,54507.0,53.7886,53.8123,53.7886,53.8123,54507.0
2017-09-13 09:55:00,68.11,68.13,68.09,68.1,117795.0,53.8123,53.8281,53.7965,53.8044,117795.0
2017-09-13 10:00:00,68.09,68.1,68.07,68.09,48935.0,53.7965,53.8044,53.7807,53.7965,48935.0
2017-09-13 10:05:00,68.1,68.11,68.06,68.06,59213.0,53.8044,53.8123,53.7728,53.7728,59213.0
2017-09-13 10:10:00,68.06,68.07,68.05,68.06,106309.0,53.7728,53.7807,53.7649,53.7728,106309.0
2017-09-13 10:15:00,68.06,68.06,68.04,68.06,167233.0,53.7728,53.7728,53.757,53.7728,167233.0
2017-09-13 10:20:00,68.05,68.07,68.04,68.07,96973.0,53.7649,53.7807,53.757,53.7807,96973.0
2017-09-13 10:25:00,68.07,68.07,68.04,68.05,48201.0,53.7807,53.7807,53.757,53.7649,48201.0
2017-09-13 10:30:00,68.05,68.07,68.0,68.02,127678.0,53.7649,53.7807,53.7254,53.7412,127678.0
2017-09-13 10:35:00,68.02,68.05,68.01,68.03,73942.0,53.7412,53.7649,53.7333,53.7491,73942.0
2017-09-13 10:40:00,68.03,68.04,68.01,68.01,38089.0,53.7491,53.757,53.7333,53.7333,38089.0
2017-09-13 10:45:00,68.01,68.03,68.0,68.02,27852.0,53.7333,53.7491,53.7254,53.7412,27852.0
2017-09-13 10:50:00,68.01,68.03,68.0,68.03,22396.0,53.7333,53.7491,53.7254,53.7491,22396.0
2017-09-13 10:55:00,68.03,68.04,68.01,68.01,162428.0,53.7491,53.757,53.7333,53.7333,162428.0
2017-09-13 11:00:00,68.02,68.02,67.98,67.99,65654.0,53.7412,53.7412,53.7096,53.7175,65654.0
2017-09-13 11:05:00,67.99,68.01,67.98,67.98,82121.0,53.7175,53.7333,53.7096,53.7096,82121.0
2017-09-13 11:10:00,67.98,67.99,67.96,67.98,65273.0,53.7096,53.7175,53.6938,53.7096,65273.0
2017-09-13 11:15:00,67.98,67.99,67.96,67.96,89965.0,53.7096,53.7175,53.6938,53.6938,89965.0
2017-09-13 11:20:00,67.97,67.98,67.94,67.95,116386.0,53.7017,53.7096,53.678,53.6859,116386.0
2017-09-13 11:25:00,67.95,67.95,67.89,67.93,177435.0,53.6859,53.6859,53.6385,53.6701,177435.0
2017-09-13 11:30:00,67.92,67.93,67.86,67.87,104985.0,53.6622,53.6701,53.6148,53.6227,104985.0
2017-09-13 11:35:00,67.87,67.87,67.82,67.83,174419.0,53.6227,53.6227,53.5832,53.5911,174419.0
2017-09-13 11:40:00,67.83,67.87,67.81,67.87,87305.0,53.5911,53.6227,53.5753,53.6227,87305.0
2017-09-13 11:45:00,67.86,67.91,67.86,67.91,49813.0,53.6148,53.6543,53.6148,53.6543,49813.0
2017-09-13 11:50:00,67.9,67.91,67.87,67.88,85772.0,53.6464,53.6543,53.6227,53.6306,85772.0
2017-09-13 11:55:00,67.88,67.9,67.87,67.89,50581.0,53.6306,53.6464,53.6227,53.6385,50581.0
2017-09-13 12:00:00,67.88,67.91,67.87,67.89,58993.0,53.6306,53.6543,53.6227,53.6385,58993.0
2017-09-13 12:05:00,67.89,67.9,67.88,67.9,39762.0,53.6385,53.6464,53.6306,53.6464,39762.0
2017-09-13 12:10:00,67.9,67.9,67.88,67.89,197790.0,53.6464,53.6464,53.6306,53.6385,197790.0
2017-09-13 12:15:00,67.88,67.89,67.87,67.87,52099.0,53.6306,53.6385,53.6227,53.6227,52099.0
2017-09-13 12:20:00,67.88,67.88,67.86,67.87,43397.0,53.6306,53.6306,53.6148,53.6227,43397.0
2017-09-13 12:25:00,67.87,67.87,67.85,67.85,253157.0,53.6227,53.6227,53.6069,53.6069,253157.0
2017-09-13 12:30:00,67.85,67.86,67.83,67.84,72888.0,53.6069,53.6148,53.5911,53.599,72888.0
2017-09-13 12:35:00,67.83,67.85,67.83,67.84,25298.0,53.5911,53.6069,53.5911,53.599,25298.0
2017-09-13 12:40:00,67.85,67.87,67.84,67.87,59142.0,53.6069,53.6227,53.599,53.6227,59142.0
2017-09-13 12:45:00,67.87,67.87,67.86,67.86,73435.0,53.6227,53.6227,53.6148,53.6148,73435.0
2017-09-13 12:50:00,67.86,67.87,67.84,67.85,104433.0,53.6148,53.6227,53.599,53.6069,104433.0
2017-09-13 12:55:00,67.85,67.85,67.83,67.84,57510.0,53.6069,53.6069,53.5911,53.599,57510.0
2017-09-13 13:00:00,67.84,67.87,67.83,67.87,405625.0,53.599,53.6227,53.5911,53.6227,405625.0
2017-09-13 13:05:00,67.86,67.9,67.86,67.88,64865.0,53.6148,53.6464,53.6148,53.6306,64865.0
2017-09-13 13:10:00,67.87,67.88,67.86,67.86,47203.0,53.6227,53.6306,53.6148,53.6148,47203.0
2017-09-13 13:15:00,67.87,67.91,67.86,67.91,60369.0,53.6227,53.6543,53.6148,53.6543,60369.0
2017-09-13 13:20:00,67.91,67.92,67.89,67.9,67840.0,53.6543,53.6622,53.6385,53.6464,67840.0
2017-09-13 13:25:00,67.89,67.9,67.86,67.86,134294.0,53.6385,53.6464,53.6148,53.6148,134294.0
2017-09-13 13:30:00,67.87,67.89,67.86,67.89,73165.0,53.6227,53.6385,53.6148,53.6385,73165.0
2017-09-13 13:35:00,67.89,67.91,67.88,67.9,601029.0,53.6385,53.6543,53.6306,53.6464,601029.0
2017-09-13 13:40:00,67.89,67.9,67.89,67.9,35442.0,53.6385,53.6464,53.6385,53.6464,35442.0
2017-09-13 13:45:00,67.89,67.9,67.88,67.88,54308.0,53.6385,53.6464,53.6306,53.6306,54308.0
2017-09-13 13:50:00,67.89,67.89,67.85,67.86,108933.0,53.6385,53.6385,53.6069,53.6148,108933.0
2017-09-13 13:55:00,67.86,67.87,67.84,67.87,345153.0,53.6148,53.6227,53.599,53.6227,345153.0
2017-09-13 14:00:00,67.87,67.87,67.85,67.87,247492.0,53.6227,53.6227,53.6069,53.6227,247492.0
2017-09-13 14:05:00,67.87,67.87,67.86,67.87,30444.0,53.6227,53.6227,53.6148,53.6227,30444.0
2017-09-13 14:10:00,67.87,67.88,67.86,67.88,27839.0,53.6227,53.6306,53.6148,53.6306,27839.0
2017-09-13 14:15:00,67.88,67.89,67.87,67.89,58830.0,53.6306,53.6385,53.6227,53.6385,58830.0
2017-09-13 14:20:00,67.89,67.89,67.87,67.88,76410.0,53.6385,53.6385,53.6227,53.6306,76410.0
2017-09-13 14:25:00,67.87,67.88,67.86,67.87,53004.0,53.6227,53.6306,53.6148,53.6227,53004.0
2017-09-13 14:30:00,67.87,67.87,67.86,67.87,21009.0,53.6227,53.6227,53.6148,53.6227,21009.0
2017-09-13 14:35:00,67.87,67.87,67.86,67.87,53271.0,53.6227,53.6227,53.6148,53.6227,53271.0
2017-09-13 14:40:00,67.87,67.88,67.86,67.88,47751.0,53.6227,53.6306,53.6148,53.6306,47751.0
2017-09-13 14:45:00,67.87,67.88,67.87,67.88,174669.0,53.6227,53.6306,53.6227,53.6306,174669.0
2017-09-13 14:50:00,67.88,67.88,67.85,67.87,77362.0,53.6306,53.6306,53.6069,53.6227,77362.0
2017-09-13 14:55:00,67.87,67.87,67.83,67.84,83126.0,53.6227,53.6227,53.5911,53.599,83126.0
2017-09-13 15:00:00,67.84,67.85,67.83,67.84,82853.0,53.599,53.6069,53.5911,53.599,82853.0
2017-09-13 15:05:00,67.84,67.84,67.83,67.83,41258.0,53.599,53.599,53.5911,53.5911,41258.0
2017-09-13 15:10:00,67.84,67.85,67.83,67.84,136204.0,53.599,53.6069,53.5911,53.599,136204.0
2017-09-13 15:15:00,67.84,67.85,67.82,67.84,270095.0,53.599,53.6069,53.5832,53.599,270095.0
2017-09-13 15:20:00,67.84,67.86,67.83,67.84,157270.0,53.599,53.6148,53.5911,53.599,157270.0
2017-09-13 15:25:00,67.84,67.86,67.84,67.85,59764.0,53.599,53.6148,53.599,53.6069,59764.0
2017-09-13 15:30:00,67.85,67.87,67.85,67.87,41121.0,53.6069,53.6227,53.6069,53.6227,41121.0
2017-09-13 15:35:00,67.87,67.87,67.85,67.86,76756.0,53.6227,53.6227,53.6069,53.6148,76756.0
2017-09-13 15:40:00,67.86,67.87,67.85,67.86,142133.0,53.6148,53.6227,53.6069,53.6148,142133.0
2017-09-13 15:45:00,67.86,67.86,67.85,67.86,102485.0,53.6148,53.6148,53.6069,53.6148,102485.0
2017-09-13 15:50:00,67.86,67.89,67.85,67.88,368866.0,53.6148,53.6385,53.6069,53.6306,368866.0
2017-09-13 15:55:00,67.89,67.89,67.86,67.87,1094677.0,53.6385,53.6385,53.6148,53.6227,1094677.0
2017-09-14 09:30:00,67.76,67.78,67.74,67.77,171866.0,53.5358,53.5516,53.52,53.5437,171866.0
2017-09-14 09:35:00,67.77,67.79,67.76,67.78,103131.0,53.5437,53.5595,53.5358,53.5516,103131.0
2017-09-14 09:40:00,67.78,67.79,67.76,67.78,122150.0,53.5516,53.5595,53.5358,53.5516,122150.0
2017-09-14 09:45:00,67.78,67.83,67.77,67.83,79624.0,53.5516,53.5911,53.5437,53.5911,79624.0
2017-09-14 09:50:00,67.83,67.84,67.8,67.83,150719.0,53.5911,53.599,53.5674,53.5911,150719.0
2017-09-14 09:55:00,67.83,67.83,67.79,67.83,257820.0,53.5911,53.5911,53.5595,53.5911,257820.0
2017-09-14 10:00:00,67.82,67.83,67.8,67.81,38595.0,53.5832,53.5911,53.5674,53.5753,38595.0
2017-09-14 10:05:00,67.82,67.84,67.81,67.83,88454.0,53.5832,53.599,53.5753,53.5911,88454.0
2017-09-14 10:10:00,67.83,67.85,67.81,67.84,112270.0,53.5911,53.6069,53.5753,53.599,112270.0
2017-09-14 10:15:00,67.84,67.85,67.83,67.84,55394.0,53.599,53.6069,53.5911,53.599,55394.0
2017-09-14 10:20:00,67.84,67.86,67.82,67.83,105480.0,53.599,53.6148,53.5832,53.5911,105480.0
2017-09-14 10:25:00,67.84,67.85,67.83,67.84,44363.0,53.599,53.6069,53.5911,53.599,44363.0
2017-09-14 10:30:00,67.84,67.84,67.82,67.83,132890.0,53.599,53.599,53.5832,53.5911,132890.0
2017-09-14 10:35:00,67.82,67.86,67.82,67.83,56630.0,53.5832,53.6148,53.5832,53.5911,56630.0
2017-09-14 10:40:00,67.83,67.83,67.81,67.82,23226.0,53.5911,53.5911,53.5753,53.5832,23226.0
2017-09-14 10:45:00,67.82,67.84,67.81,67.81,50484.0,53.5832,53.599,53.5753,53.5753,50484.0
2017-09-14 10:50:00,67.81,67.83,67.8,67.83,142298.0,53.5753,53.5911,53.5674,53.5911,142298.0
2017-09-14 10:55:00,67.82,67.84,67.81,67.83,213722.0,53.5832,53.599,53.5753,53.5911,213722.0
2017-09-14 11:00:00,67.83,67.85,67.82,67.84,57948.0,53.5911,53.6069,53.5832,53.599,57948.0
2017-09-14 11:05:00,67.85,67.87,67.83,67.86,100323.0,53.6069,53.6227,53.5911,53.6148,100323.0
2017-09-14 11:10:00,67.86,67.9,67.86,67.89,65946.0,53.6148,53.6464,53.6148,53.6385,65946.0
2017-09-14 11:15:00,67.89,67.89,67.86,67.86,42128.0,53.6385,53.6385,53.6148,53.6148,42128.0
2017-09-14 11:20:00,67.87,67.9,67.86,67.89,33975.0,53.6227,53.6464,53.6148,53.6385,33975.0
2017-09-14 11:25:00,67.9,67.91,67.88,67.9,44922.0,53.6464,53.6543,53.6306,53.6464,44922.0
2017-09-14 11:30:00,67.91,67.93,67.89,67.9,148007.0,53.6543,53.6701,53.6385,53.6464,148007.0
2017-09-14 11:35:00,67.9,67.92,67.89,67.91,88127.0,53.6464,53.6622,53.6385,53.6543,88127.0
2017-09-14 11:40:00,67.92,67.92,67.89,67.89,383736.0,53.6622,53.6622,53.6385,53.6385,383736.0
2017-09-14 11:45:00,67.9,67.9,67.88,67.88,81328.0,53.6464,53.6464,53.6306,53.6306,81328.0
2017-09-14 11:50:00,67.88,67.9,67.87,67.9,72271.0,53.6306,53.6464,53.6227,53.6464,72271.0
2017-09-14 11:55:00,67.89,67.92,67.88,67.9,64992.0,53.6385,53.6622,53.6306,53.6464,64992.0
2017-09-14 12:00:00,67.91,67.92,67.9,67.91,29688.0,53.6543,53.6622,53.6464,53.6543,29688.0
2017-09-14 12:05:00,67.9,67.9,67.89,67.89,38524.0,53.6464,53.6464,53.6385,53.6385,38524.0
2017-09-14 12:10:00,67.9,67.9,67.87,67.88,25018.0,53.6464,53.6464,53.6227,53.6306,25018.0
2017-09-14 12:15:00,67.88,67.89,67.87,67.89,46190.0,53.6306,53.6385,53.6227,53.6385,46190.0
2017-09-14 12:20:00,67.89,67.89,67.87,67.88,28006.0,53.6385,53.6385,53.6227,53.6306,28006.0
2017-09-14 12:25:00,67.88,67.88,67.87,67.88,55276.0,53.6306,53.6306,53.6227,53.6306,55276.0
2017-09-14 12:30:00,67.88,67.89,67.87,67.89,49000.0,53.6306,53.6385,53.6227,53.6385,49000.0
2017-09-14 12:35:00,67.89,67.89,67.87,67.88,20385.0,53.6385,53.6385,53.6227,53.6306,20385.0
2017-09-14 12:40:00,67.88,67.9,67.87,67.89,53590.0,53.6306,53.6464,53.6227,53.6385,53590.0
2017-09-14 12:45:00,67.88,67.9,67.88,67.9,19732.0,53.6306,53.6464,53.6306,53.6464,19732.0
2017-09-14 12:50:00,67.9,67.91,67.9,67.91,27808.0,53.6464,53.6543,53.6464,53.6543,27808.0
2017-09-14 12:55:00,67.9,67.91,67.9,67.9,27782.0,53.6464,53.6543,53.6464,53.6464,27782.0
2017-09-14 13:00:00,67.9,67.91,67.89,67.91,50639.0,53.6464,53.6543,53.6385,53.6543,50639.0
2017-09-14 13:05:00,67.91,67.94,67.9,67.94,216385.0,53.6543,53.678,53.6464,53.678,216385.0
2017-09-14 13:10:00,67.94,67.94,67.92,67.94,185692.0,53.678,53.678,53.6622,53.678,185692.0
2017-09-14 13:15:00,67.93,67.95,67.93,67.94,36622.0,53.6701,53.6859,53.6701,53.678,36622.0
2017-09-14 13:20:00,67.94,67.95,67.92,67.92,91086.0,53.678,53.6859,53.6622,53.6622,91086.0
2017-09-14 13:25:00,67.93,67.93,67.92,67.92,127213.0,53.6701,53.6701,53.6622,53.6622,127213.0
2017-09-14 13:30:00,67.93,67.93,67.91,67.92,22827.0,53.6701,53.6701,53.6543,53.6622,22827.0
2017-09-14 13:35:00,67.92,67.93,67.91,67.91,169467.0,53.6622,53.6701,53.6543,53.6543,169467.0
2017-09-14 13:40:00,67.92,67.94,67.91,67.92,32322.0,53.6622,53.678,53.6543,53.6622,32322.0
2017-09-14 13:45:00,67.92,67.97,67.92,67.96,200722.0,53.6622,53.7017,53.6622,53.6938,200722.0
2017-09-14 13:50:00,67.96,67.99,67.96,67.98,182181.0,53.6938,53.7175,53.6938,53.7096,182181.0
2017-09-14 13:55:00,67.98,67.99,67.97,67.98,58960.0,53.7096,53.7175,53.7017,53.7096,58960.0
2017-09-14 14:00:00,67.97,67.99,67.96,67.98,140838.0,53.7017,53.7175,53.6938,53.7096,140838.0
2017-09-14 14:05:00,67.98,67.99,67.97,67.98,126078.0,53.7096,53.7175,53.7017,53.7096,126078.0
2017-09-14 14:10:00,67.98,67.99,67.96,67.99,79175.0,53.7096,53.7175,53.6938,53.7175,79175.0
2017-09-14 14:15:00,67.99,68.0,67.98,67.99,50718.0,53.7175,53.7254,53.7096,53.7175,50718.0
2017-09-14 14:20:00,67.99,68.0,67.98,68.0,83398.0,53.7175,53.7254,53.7096,53.7254,83398.0
2017-09-14 14:25:00,68.0,68.0,67.98,67.98,178968.0,53.7254,53.7254,53.7096,53.7096,178968.0
2017-09-14 14:30:00,67.98,67.98,67.97,67.98,49909.0,53.7096,53.7096,53.7017,53.7096,49909.0
2017-09-14 14:35:00,67.97,67.98,67.96,67.97,116879.0,53.7017,53.7096,53.6938,53.7017,116879.0
2017-09-14 14:40:00,67.97,67.99,67.96,67.99,89895.0,53.7017,53.7175,53.6938,53.7175,89895.0
2017-09-14 14:45:00,67.99,68.0,67.98,67.99,58161.0,53.7175,53.7254,53.7096,53.7175,58161.0
2017-09-14 14:50:00,67.99,68.0,67.97,67.98,79595.0,53.7175,53.7254,53.7017,53.7096,79595.0
2017-09-14 14:55:00,67.98,67.98,67.96,67.97,95268.0,53.7096,53.7096,53.6938,53.7017,95268.0
2017-09-14 15:00:00,67.97,67.98,67.95,67.97,110964.0,53.7017,53.7096,53.6859,53.7017,110964.0
2017-09-14 15:05:00,67.97,67.97,67.95,67.95,115756.0,53.7017,53.7017,53.6859,53.6859,115756.0
2017-09-14 15:10:00,67.96,67.97,67.95,67.95,234322.0,53.6938,53.7017,53.6859,53.6859,234322.0
2017-09-14 15:15:00,67.95,67.96,67.95,67.96,67368.0,53.6859,53.6938,53.6859,53.6938,67368.0
2017-09-14 15:20:00,67.97,67.98,67.95,67.97,87328.0,53.7017,53.7096,53.6859,53.7017,87328.0
2017-09-14 15:25:00,67.98,67.99,67.97,67.99,152356.0,53.7096,53.7175,53.7017,53.7175,152356.0
2017-09-14 15:30:00,67.99,68.0,67.99,67.99,166647.0,53.7175,53.7254,53.7175,53.7175,166647.0
2017-09-14 15:35:00,68.0,68.01,67.99,68.01,98020.0,53.7254,53.7333,53.7175,53.7333,98020.0
2017-09-14 15:40:00,68.01,68.01,67.97,67.98,271214.0,53.7333,53.7333,53.7017,53.7096,271214.0
2017-09-14 15:45:00,67.98,67.98,67.96,67.97,387382.0,53.7096,53.7096,53.6938,53.7017,387382.0
2017-09-14 15:50:00,67.97,67.99,67.95,67.96,1280900.0,53.7017,53.7175,53.6859,53.6938,1280900.0
2017-09-14 15:55:00,67.97,68.01,67.94,68.0,2123052.0,53.7017,53.7333,53.678,53.7254,2123052.0
2017-09-15 09:30:00,68.03,68.07,68.01,68.01,313788.0,53.7491,53.7807,53.7333,53.7333,313788.0
2017-09-15 09:35:00,68.01,68.03,68.0,68.0,148785.0,53.7333,53.7491,53.7254,53.7254,148785.0
2017-09-15 09:40:00,68.0,68.01,67.96,68.0,333360.0,53.7254,53.7333,53.6938,53.7254,333360.0
2017-09-15 09:45:00,68.0,68.05,68.0,68.05,109670.0,53.7254,53.7649,53.7254,53.7649,109670.0
2017-09-15 09:50:00,68.05,68.09,68.04,68.09,109279.0,53.7649,53.7965,53.757,53.7965,109279.0
2017-09-15 09:55:00,68.09,68.1,68.04,68.05,147409.0,53.7965,53.8044,53.757,53.7649,147409.0
2017-09-15 10:00:00,68.05,68.06,68.0,68.02,175846.0,53.7649,53.7728,53.7254,53.7412,175846.0
2017-09-15 10:05:00,68.02,68.03,68.0,68.0,177686.0,53.7412,53.7491,53.7254,53.7254,177686.0
2017-09-15 10:10:00,68.0,68.01,67.96,67.98,54283.0,53.7254,53.7333,53.6938,53.7096,54283.0
2017-09-15 10:15:00,67.98,68.01,67.97,68.01,60963.0,53.7096,53.7333,53.7017,53.7333,60963.0
2017-09-15 10:20:00,68.0,68.01,67.98,67.98,66075.0,53.7254,53.7333,53.7096,53.7096,66075.0
2017-09-15 10:25:00,67.98,68.0,67.96,67.97,78392.0,53.7096,53.7254,53.6938,53.7017,78392.0
2017-09-15 10:30:00,67.97,67.98,67.96,67.98,53565.0,53.7017,53.7096,53.6938,53.7096,53565.0
2017-09-15 10:35:00,67.98,68.02,67.97,68.02,134566.0,53.7096,53.7412,53.7017,53.7412,134566.0
2017-09-15 10:40:00,68.02,68.03,68.0,68.01,86737.0,53.7412,53.7491,53.7254,53.7333,86737.0
2017-09-15 10:45:00,68.02,68.04,68.0,68.03,139155.0,53.7412,53.757,53.7254,53.7491,139155.0
2017-09-15 10:50:00,68.03,68.04,68.03,68.03,105272.0,53.7491,53.757,53.7491,53.7491,105272.0
2017-09-15 10:55:00,68.03,68.04,68.0,68.0,76959.0,53.7491,53.757,53.7254,53.7254,76959.0
2017-09-15 11:00:00,68.01,68.01,67.97,67.99,671572.0,53.7333,53.7333,53.7017,53.7175,671572.0
2017-09-15 11:05:00,68.0,68.0,67.98,67.98,235530.0,53.7254,53.7254,53.7096,53.7096,235530.0
2017-09-15 11:10:00,67.98,68.02,67.98,68.01,126388.0,53.7096,53.7412,53.7096,53.7333,126388.0
2017-09-15 11:15:00,68.01,68.01,67.97,67.98,191331.0,53.7333,53.7333,53.7017,53.7096,191331.0
2017-09-15 11:20:00,67.97,68.0,67.96,67.97,174917.0,53.7017,53.7254,53.6938,53.7017,174917.0
2017-09-15 11:25:00,67.96,67.99,67.96,67.98,304864.0,53.6938,53.7175,53.6938,53.7096,304864.0
2017-09-15 11:30:00,67.98,68.01,67.96,67.98,427594.0,53.7096,53.7333,53.6938,53.7096,427594.0
2017-09-15 11:35:00,67.97,67.98,67.96,67.97,77323.0,53.7017,53.7096,53.6938,53.7017,77323.0
2017-09-15 11:40:00,67.98,68.02,67.97,68.01,155504.0,53.7096,53.7412,53.7017,53.7333,155504.0
2017-09-15 11:45:00,68.02,68.02,68.0,68.01,120418.0,53.7412,53.7412,53.7254,53.7333,120418.0
2017-09-15 11:50:00,68.02,68.02,68.01,68.02,21043.0,53.7412,53.7412,53.7333,53.7412,21043.0
2017-09-15 11:55:00,68.02,68.03,68.01,68.02,70050.0,53.7412,53.7491,53.7333,53.7412,70050.0
2017-09-15 12:00:00,68.02,68.04,68.01,68.02,425191.0,53.7412,53.757,53.7333,53.7412,425191.0
2017-09-15 12:05:00,68.02,68.03,68.01,68.02,40387.0,53.7412,53.7491,53.7333,53.7412,40387.0
2017-09-15 12:10:00,68.02,68.02,68.01,68.01,21989.0,53.7412,53.7412,53.7333,53.7333,21989.0
2017-09-15 12:15:00,68.01,68.01,67.99,67.99,72077.0,53.7333,53.7333,53.7175,53.7175,72077.0
2017-09-15 12:20:00,68.0,68.0,67.97,67.98,74764.0,53.7254,53.7254,53.7017,53.7096,74764.0
2017-09-15 12:25:00,67.98,68.0,67.98,68.0,38299.0,53.7096,53.7254,53.7096,53.7254,38299.0
2017-09-15 12:30:00,68.0,68.01,67.98,68.01,195627.0,53.7254,53.7333,53.7096,53.7333,195627.0
2017-09-15 12:35:00,68.01,68.01,67.98,67.98,53244.0,53.7333,53.7333,53.7096,53.7096,53244.0
2017-09-15 12:40:00,67.98,67.99,67.96,67.99,105033.0,53.7096,53.7175,53.6938,53.7175,105033.0
2017-09-15 12:45:00,67.99,67.99,67.98,67.99,30452.0,53.7175,53.7175,53.7096,53.7175,30452.0
2017-09-15 12:50:00,67.99,67.99,67.96,67.97,619842.0,53.7175,53.7175,53.6938,53.7017,619842.0
2017-09-15 12:55:00,67.97,67.98,67.96,67.98,71875.0,53.7017,53.7096,53.6938,53.7096,71875.0
2017-09-15 13:00:00,67.98,67.98,67.97,67.98,81847.0,53.7096,53.7096,53.7017,53.7096,81847.0
2017-09-15 13:05:00,67.97,67.98,67.96,67.96,212251.0,53.7017,53.7096,53.6938,53.6938,212251.0
2017-09-15 13:10:00,67.96,67.97,67.94,67.94,85966.0,53.6938,53.7017,53.678,53.678,85966.0
2017-09-15 13:15:00,67.94,67.95,67.94,67.94,337654.0,53.678,53.6859,53.678,53.678,337654.0
2017-09-15 13:20:00,67.95,67.96,67.94,67.95,94555.0,53.6859,53.6938,53.678,53.6859,94555.0
2017-09-15 13:25:00,67.95,67.96,67.95,67.95,74466.0,53.6859,53.6938,53.6859,53.6859,74466.0
2017-09-15 13:30:00,67.96,67.96,67.95,67.96,75815.0,53.6938,53.6938,53.6859,53.6938,75815.0
2017-09-15 13:35:00,67.96,67.97,67.95,67.97,90912.0,53.6938,53.7017,53.6859,53.7017,90912.0
2017-09-15 13:40:00,67.97,67.98,67.96,67.97,62823.0,53.7017,53.7096,53.6938,53.7017,62823.0
2017-09-15 13:45:00,67.96,67.97,67.96,67.96,82935.0,53.6938,53.7017,53.6938,53.6938,82935.0
2017-09-15 13:50:00,67.97,67.97,67.96,67.96,94443.0,53.7017,53.7017,53.6938,53.6938,94443.0
2017-09-15 13:55:00,67.96,67.98,67.96,67.97,111175.0,53.6938,53.7096,53.6938,53.7017,111175.0
2017-09-15 14:00:00,67.96,67.98,67.96,67.97,86052.0,53.6938,53.7096,53.6938,53.7017,86052.0
2017-09-15 14:05:00,67.97,67.97,67.95,67.96,54863.0,53.7017,53.7017,53.6859,53.6938,54863.0
2017-09-15 14:10:00,67.96,67.96,67.94,67.95,74636.0,53.6938,53.6938,53.678,53.6859,74636.0
2017-09-15 14:15:00,67.95,67.97,67.95,67.96,49817.0,53.6859,53.7017,53.6859,53.6938,49817.0
2017-09-15 14:20:00,67.97,67.97,67.96,67.97,27756.0,53.7017,53.7017,53.6938,53.7017,27756.0
2017-09-15 14:25:00,67.97,67.97,67.96,67.96,71378.0,53.7017,53.7017,53.6938,53.6938,71378.0
2017-09-15 14:30:00,67.97,68.0,67.96,68.0,1443892.0,53.7017,53.7254,53.6938,53.7254,1443892.0
2017-09-15 14:35:00,68.0,68.02,67.99,68.01,447154.0,53.7254,53.7412,53.7175,53.7333,447154.0
2017-09-15 14:40:00,68.02,68.02,68.01,68.02,278257.0,53.7412,53.7412,53.7333,53.7412,278257.0
2017-09-15 14:45:00,68.02,68.02,68.01,68.01,50455.0,53.7412,53.7412,53.7333,53.7333,50455.0
2017-09-15 14:50:00,68.02,68.02,68.01,68.02,50869.0,53.7412,53.7412,53.7333,53.7412,50869.0
2017-09-15 14:55:00,68.02,68.02,68.01,68.02,283614.0,53.7412,53.7412,53.7333,53.7412,283614.0
2017-09-15 15:00:00,68.02,68.03,68.01,68.03,155373.0,53.7412,53.7491,53.7333,53.7491,155373.0
2017-09-15 15:05:00,68.02,68.03,68.01,68.01,103621.0,53.7412,53.7491,53.7333,53.7333,103621.0
2017-09-15 15:10:00,68.01,68.03,68.01,68.03,114780.0,53.7333,53.7491,53.7333,53.7491,114780.0
2017-09-15 15:15:00,68.02,68.03,68.02,68.03,71351.0,53.7412,53.7491,53.7412,53.7491,71351.0
2017-09-15 15:20:00,68.03,68.04,68.02,68.04,69278.0,53.7491,53.757,53.7412,53.757,69278.0
2017-09-15 15:25:00,68.03,68.04,68.03,68.03,66558.0,53.7491,53.757,53.7491,53.7491,66558.0
2017-09-15 15:30:00,68.03,68.05,68.03,68.05,215825.0,53.7491,53.7649,53.7491,53.7649,215825.0
2017-09-15 15:35:00,68.05,68.05,68.04,68.05,62857.0,53.7649,53.7649,53.757,53.7649,62857.0
2017-09-15 15:40:00,68.05,68.06,68.04,68.05,266415.0,53.7649,53.7728,53.757,53.7649,266415.0
2017-09-15 15:45:00,68.05,68.06,68.04,68.06,299210.0,53.7649,53.7728,53.757,53.7728,299210.0
2017-09-15 15:50:00,68.06,68.06,68.03,68.06,1125853.0,53.7728,53.7728,53.7491,53.7728,1125853.0
2017-09-15 15:55:00,68.06,68.07,68.03,68.05,1831833.0,53.7728,53.7807,53.7491,53.7649,1831833.0
2017-09-18 09:30:00,68.22,68.23,68.2,68.22,215719.0,53.8992,53.9071,53.8834,53.8992,215719.0
2017-09-18 09:35:00,68.22,68.27,68.22,68.27,86901.0,53.8992,53.9387,53.8992,53.9387,86901.0
2017-09-18 09:40:00,68.26,68.29,68.25,68.28,135645.0,53.9308,53.9545,53.9229,53.9466,135645.0
2017-09-18 09:45:00,68.28,68.31,68.27,68.3,259511.0,53.9466,53.9703,53.9387,53.9624,259511.0
2017-09-18 09:50:00,68.29,68.32,68.29,68.3,108496.0,53.9545,53.9782,53.9545,53.9624,108496.0
2017-09-18 09:55:00,68.3,68.32,68.3,68.32,49610.0,53.9624,53.9782,53.9624,53.9782,49610.0
2017-09-18 10:00:00,68.31,68.33,68.31,68.32,36482.0,53.9703,53.9861,53.9703,53.9782,36482.0
2017-09-18 10:05:00,68.33,68.34,68.3,68.31,54502.0,53.9861,53.994,53.9624,53.9703,54502.0
2017-09-18 10:10:00,68.31,68.31,68.28,68.28,61151.0,53.9703,53.9703,53.9466,53.9466,61151.0
2017-09-18 10:15:00,68.29,68.29,68.26,68.28,366216.0,53.9545,53.9545,53.9308,53.9466,366216.0
2017-09-18 10:20:00,68.27,68.28,68.26,68.27,104532.0,53.9387,53.9466,53.9308,53.9387,104532.0
2017-09-18 10:25:00,68.27,68.28,68.25,68.25,23449.0,53.9387,53.9466,53.9229,53.9229,23449.0
2017-09-18 10:30:00,68.26,68.27,68.25,68.26,69105.0,53.9308,53.9387,53.9229,53.9308,69105.0
2017-09-18 10:35:00,68.26,68.26,68.2,68.2,206389.0,53.9308,53.9308,53.8834,53.8834,206389.0
2017-09-18 10:40:00,68.2,68.22,68.19,68.19,208917.0,53.8834,53.8992,53.8755,53.8755,208917.0
2017-09-18 10:45:00,68.19,68.22,68.19,68.2,187923.0,53.8755,53.8992,53.8755,53.8834,187923.0
2017-09-18 10:50:00,68.2,68.21,68.2,68.21,46075.0,53.8834,53.8913,53.8834,53.8913,46075.0
2017-09-18 10:55:00,68.2,68.21,68.18,68.19,178557.0,53.8834,53.8913,53.8676,53.8755,178557.0
2017-09-18 11:00:00,68.19,68.21,68.16,68.2,169168.0,53.8755,53.8913,53.8518,53.8834,169168.0
2017-09-18 11:05:00,68.2,68.21,68.18,68.18,126578.0,53.8834,53.8913,53.8676,53.8676,126578.0
2017-09-18 11:10:00,68.18,68.2,68.17,68.18,49222.0,53.8676,53.8834,53.8597,53.8676,49222.0
2017-09-18 11:15:00,68.17,68.21,68.17,68.17,58271.0,53.8597,53.8913,53.8597,53.8597,58271.0
2017-09-18 11:20:00,68.17,68.18,68.16,68.18,47946.0,53.8597,53.8676,53.8518,53.8676,47946.0
2017-09-18 11:25:00,68.18,68.21,68.17,68.21,147408.0,53.8676,53.8913,53.8597,53.8913,147408.0
2017-09-18 11:30:00,68.21,68.23,68.19,68.21,145825.0,53.8913,53.9071,53.8755,53.8913,145825.0
2017-09-18 11:35:00,68.21,68.22,68.2,68.22,147226.0,53.8913,53.8992,53.8834,53.8992,147226.0
2017-09-18 11:40:00,68.22,68.22,68.19,68.2,36142.0,53.8992,53.8992,53.8755,53.8834,36142.0
2017-09-18 11:45:00,68.19,68.2,68.18,68.19,95056.0,53.8755,53.8834,53.8676,53.8755,95056.0
2017-09-18 11:50:00,68.19,68.19,68.14,68.14,93138.0,53.8755,53.8755,53.836,53.836,93138.0
2017-09-18 11:55:00,68.14,68.15,68.12,68.15,91582.0,53.836,53.8439,53.8202,53.8439,91582.0
2017-09-18 12:00:00,68.14,68.16,68.13,68.13,39842.0,53.836,53.8518,53.8281,53.8281,39842.0
2017-09-18 12:05:00,68.13,68.14,68.1,68.12,66540.0,53.8281,53.836,53.8044,53.8202,66540.0
2017-09-18 12:10:00,68.12,68.12,68.11,68.12,80297.0,53.8202,53.8202,53.8123,53.8202,80297.0
2017-09-18 12:15:00,68.12,68.12,68.09,68.1,42852.0,53.8202,53.8202,53.7965,53.8044,42852.0
2017-09-18 12:20:00,68.09,68.11,68.08,68.09,34267.0,53.7965,53.8123,53.7886,53.7965,34267.0
2017-09-18 12:25:00,68.1,68.11,68.09,68.09,53083.0,53.8044,53.8123,53.7965,53.7965,53083.0
2017-09-18 12:30:00,68.1,68.11,68.09,68.11,52746.0,53.8044,53.8123,53.7965,53.8123,52746.0
2017-09-18 12:35:00,68.11,68.12,68.11,68.12,20199.0,53.8123,53.8202,53.8123,53.8202,20199.0
2017-09-18 12:40:00,68.12,68.12,68.1,68.11,33209.0,53.8202,53.8202,53.8044,53.8123,33209.0
2017-09-18 12:45:00,68.1,68.11,68.06,68.08,82611.0,53.8044,53.8123,53.7728,53.7886,82611.0
2017-09-18 12:50:00,68.09,68.1,68.08,68.1,18399.0,53.7965,53.8044,53.7886,53.8044,18399.0
2017-09-18 12:55:00,68.1,68.11,68.09,68.11,26925.0,53.8044,53.8123,53.7965,53.8123,26925.0
2017-09-18 13:00:00,68.11,68.12,68.1,68.11,22623.0,53.8123,53.8202,53.8044,53.8123,22623.0
2017-09-18 13:05:00,68.11,68.11,68.1,68.1,7417.0,53.8123,53.8123,53.8044,53.8044,7417.0
2017-09-18 13:10:00,68.11,68.11,68.1,68.1,18980.0,53.8123,53.8123,53.8044,53.8044,18980.0
2017-09-18 13:15:00,68.1,68.12,68.1,68.12,29123.0,53.8044,53.8202,53.8044,53.8202,29123.0
2017-09-18 13:20:00,68.12,68.12,68.1,68.11,19007.0,53.8202,53.8202,53.8044,53.8123,19007.0
2017-09-18 13:25:00,68.11,68.12,68.09,68.11,29468.0,53.8123,53.8202,53.7965,53.8123,29468.0
2017-09-18 13:30:00,68.12,68.12,68.1,68.11,79150.0,53.8202,53.8202,53.8044,53.8123,79150.0
2017-09-18 13:35:00,68.11,68.12,68.1,68.12,20891.0,53.8123,53.8202,53.8044,53.8202,20891.0
2017-09-18 13:40:00,68.11,68.13,68.11,68.12,22261.0,53.8123,53.8281,53.8123,53.8202,22261.0
2017-09-18 13:45:00,68.12,68.13,68.12,68.13,12226.0,53.8202,53.8281,53.8202,53.8281,12226.0
2017-09-18 13:50:00,68.13,68.15,68.11,68.15,33829.0,53.8281,53.8439,53.8123,53.8439,33829.0
2017-09-18 13:55:00,68.14,68.14,68.11,68.11,82620.0,53.836,53.836,53.8123,53.8123,82620.0
2017-09-18 14:00:00,68.11,68.11,68.07,68.09,175405.0,53.8123,53.8123,53.7807,53.7965,175405.0
2017-09-18 14:05:00,68.09,68.09,68.07,68.08,81024.0,53.7965,53.7965,53.7807,53.7886,81024.0
2017-09-18 14:10:00,68.08,68.09,68.05,68.06,74658.0,53.7886,53.7965,53.7649,53.7728,74658.0
2017-09-18 14:15:00,68.06,68.07,68.03,68.03,60181.0,53.7728,53.7807,53.7491,53.7491,60181.0
2017-09-18 14:20:00,68.04,68.06,68.02,68.06,75321.0,53.757,53.7728,53.7412,53.7728,75321.0
2017-09-18 14:25:00,68.05,68.08,68.04,68.08,83389.0,53.7649,53.7886,53.757,53.7886,83389.0
2017-09-18 14:30:00,68.08,68.09,68.06,68.09,50074.0,53.7886,53.7965,53.7728,53.7965,50074.0
2017-09-18 14:35:00,68.09,68.1,68.06,68.09,76761.0,53.7965,53.8044,53.7728,53.7965,76761.0
2017-09-18 14:40:00,68.09,68.12,68.09,68.09,262589.0,53.7965,53.8202,53.7965,53.7965,262589.0
2017-09-18 14:45:00,68.09,68.12,68.09,68.11,185360.0,53.7965,53.8202,53.7965,53.8123,185360.0
2017-09-18 14:50:00,68.11,68.14,68.1,68.14,139842.0,53.8123,53.836,53.8044,53.836,139842.0
2017-09-18 14:55:00,68.14,68.15,68.13,68.14,194452.0,53.836,53.8439,53.8281,53.836,194452.0
2017-09-18 15:00:00,68.13,68.17,68.13,68.17,122074.0,53.8281,53.8597,53.8281,53.8597,122074.0
2017-09-18 15:05:00,68.17,68.18,68.16,68.18,235711.0,53.8597,53.8676,53.8518,53.8676,235711.0
2017-09-18 15:10:00,68.17,68.18,68.17,68.18,327709.0,53.8597,53.8676,53.8597,53.8676,327709.0
2017-09-18 15:15:00,68.17,68.18,68.17,68.17,39787.0,53.8597,53.8676,53.8597,53.8597,39787.0
2017-09-18 15:20:00,68.18,68.19,68.17,68.18,60589.0,53.8676,53.8755,53.8597,53.8676,60589.0
2017-09-18 15:25:00,68.19,68.19,68.17,68.18,52116.0,53.8755,53.8755,53.8597,53.8676,52116.0
2017-09-18 15:30:00,68.18,68.18,68.16,68.18,71965.0,53.8676,53.8676,53.8518,53.8676,71965.0
2017-09-18 15:35:00,68.17,68.19,68.17,68.18,70086.0,53.8597,53.8755,53.8597,53.8676,70086.0
2017-09-18 15:40:00,68.18,68.18,68.16,68.17,109143.0,53.8676,53.8676,53.8518,53.8597,109143.0
2017-09-18 15:45:00,68.17,68.18,68.16,68.18,140990.0,53.8597,53.8676,53.8518,53.8676,140990.0
2017-09-18 15:50:00,68.18,68.2,68.18,68.2,174546.0,53.8676,53.8834,53.8676,53.8834,174546.0
2017-09-18 15:55:00,68.2,68.2,68.12,68.14,1299371.0,53.8834,53.8834,53.8202,53.836,1299371.0
2017-09-19 09:30:00,68.43,68.44,68.4,68.42,177821.0,54.0651,54.073,54.0414,54.0572,177821.0
2017-09-19 09:35:00,68.42,68.42,68.38,68.39,109813.0,54.0572,54.0572,54.0256,54.0335,109813.0
2017-09-19 09:40:00,68.39,68.4,68.37,68.39,315036.0,54.0335,54.0414,54.0177,54.0335,315036.0
2017-09-19 09:45:00,68.39,68.4,68.37,68.4,128400.0,54.0335,54.0414,54.0177,54.0414,128400.0
2017-09-19 09:50:00,68.4,68.4,68.38,68.4,68015.0,54.0414,54.0414,54.0256,54.0414,68015.0
2017-09-19 09:55:00,68.39,68.42,68.38,68.4,118638.0,54.0335,54.0572,54.0256,54.0414,118638.0
2017-09-19 10:00:00,68.4,68.41,68.38,68.39,164064.0,54.0414,54.0493,54.0256,54.0335,164064.0
2017-09-19 10:05:00,68.39,68.4,68.37,68.38,186749.0,54.0335,54.0414,54.0177,54.0256,186749.0
2017-09-19 10:10:00,68.38,68.39,68.36,68.38,65051.0,54.0256,54.0335,54.0098,54.0256,65051.0
2017-09-19 10:15:00,68.38,68.4,68.37,68.39,107877.0,54.0256,54.0414,54.0177,54.0335,107877.0
2017-09-19 10:20:00,68.39,68.42,68.38,68.4,201112.0,54.0335,54.0572,54.0256,54.0414,201112.0
2017-09-19 10:25:00,68.4,68.41,68.37,68.38,65894.0,54.0414,54.0493,54.0177,54.0256,65894.0
2017-09-19 10:30:00,68.38,68.39,68.35,68.36,40691.0,54.0256,54.0335,54.0019,54.0098,40691.0
2017-09-19 10:35:00,68.36,68.37,68.35,68.37,53566.0,54.0098,54.0177,54.0019,54.0177,53566.0
2017-09-19 10:40:00,68.37,68.37,68.35,68.36,46144.0,54.0177,54.0177,54.0019,54.0098,46144.0
2017-09-19 10:45:00,68.35,68.37,68.33,68.35,92629.0,54.0019,54.0177,53.9861,54.0019,92629.0
2017-09-19 10:50:00,68.35,68.37,68.34,68.37,68839.0,54.0019,54.0177,53.994,54.0177,68839.0
2017-09-19 10:55:00,68.37,68.4,68.36,68.39,50861.0,54.0177,54.0414,54.0098,54.0335,50861.0
2017-09-19 11:00:00,68.39,68.39,68.34,68.36,71256.0,54.0335,54.0335,53.994,54.0098,71256.0
2017-09-19 11:05:00,68.36,68.37,68.35,68.36,51556.0,54.0098,54.0177,54.0019,54.0098,51556.0
2017-09-19 11:10:00,68.36,68.38,68.35,68.36,87058.0,54.0098,54.0256,54.0019,54.0098,87058.0
2017-09-19 11:15:00,68.37,68.38,68.35,68.36,109451.0,54.0177,54.0256,54.0019,54.0098,109451.0
2017-09-19 11:20:00,68.35,68.37,68.35,68.37,32192.0,54.0019,54.0177,54.0019,54.0177,32192.0
2017-09-19 11:25:00,68.37,68.37,68.34,68.35,89112.0,54.0177,54.0177,53.994,54.0019,89112.0
2017-09-19 11:30:00,68.36,68.38,68.34,68.38,65403.0,54.0098,54.0256,53.994,54.0256,65403.0
2017-09-19 11:35:00,68.37,68.38,68.35,68.37,57914.0,54.0177,54.0256,54.0019,54.0177,57914.0
2017-09-19 11:40:00,68.37,68.39,68.36,68.39,54440.0,54.0177,54.0335,54.0098,54.0335,54440.0
2017-09-19 11:45:00,68.38,68.39,68.37,68.39,101810.0,54.0256,54.0335,54.0177,54.0335,101810.0
2017-09-19 11:50:00,68.39,68.4,68.38,68.4,61187.0,54.0335,54.0414,54.0256,54.0414,61187.0
2017-09-19 11:55:00,68.39,68.41,68.38,68.41,54385.0,54.0335,54.0493,54.0256,54.0493,54385.0
2017-09-19 12:00:00,68.4,68.41,68.39,68.41,40160.0,54.0414,54.0493,54.0335,54.0493,40160.0
2017-09-19 12:05:00,68.41,68.42,68.4,68.41,61431.0,54.0493,54.0572,54.0414,54.0493,61431.0
2017-09-19 12:10:00,68.41,68.42,68.4,68.41,26733.0,54.0493,54.0572,54.0414,54.0493,26733.0
2017-09-19 12:15:00,68.41,68.41,68.38,68.39,64285.0,54.0493,54.0493,54.0256,54.0335,64285.0
2017-09-19 12:20:00,68.39,68.4,68.37,68.38,30797.0,54.0335,54.0414,54.0177,54.0256,30797.0
2017-09-19 12:25:00,68.38,68.39,68.36,68.37,76707.0,54.0256,54.0335,54.0098,54.0177,76707.0
2017-09-19 12:30:00,68.37,68.37,68.33,68.34,100419.0,54.0177,54.0177,53.9861,53.994,100419.0
2017-09-19 12:35:00,68.34,68.34,68.3,68.32,51285.0,53.994,53.994,53.9624,53.9782,51285.0
2017-09-19 12:40:00,68.32,68.32,68.31,68.32,22807.0,53.9782,53.9782,53.9703,53.9782,22807.0
2017-09-19 12:45:00,68.32,68.32,68.29,68.31,68217.0,53.9782,53.9782,53.9545,53.9703,68217.0
2017-09-19 12:50:00,68.31,68.33,68.3,68.33,23155.0,53.9703,53.9861,53.9624,53.9861,23155.0
2017-09-19 12:55:00,68.33,68.34,68.32,68.34,62689.0,53.9861,53.994,53.9782,53.994,62689.0
2017-09-19 13:00:00,68.34,68.34,68.33,68.34,23912.0,53.994,53.994,53.9861,53.994,23912.0
2017-09-19 13:05:00,68.34,68.36,68.33,68.36,49274.0,53.994,54.0098,53.9861,54.0098,49274.0
2017-09-19 13:10:00,68.36,68.36,68.35,68.36,27538.0,54.0098,54.0098,54.0019,54.0098,27538.0
2017-09-19 13:15:00,68.36,68.36,68.35,68.36,14770.0,54.0098,54.0098,54.0019,54.0098,14770.0
2017-09-19 13:20:00,68.36,68.36,68.34,68.36,35838.0,54.0098,54.0098,53.994,54.0098,35838.0
2017-09-19 13:25:00,68.36,68.37,68.35,68.37,50339.0,54.0098,54.0177,54.0019,54.0177,50339.0
2017-09-19 13:30:00,68.36,68.38,68.36,68.38,34078.0,54.0098,54.0256,54.0098,54.0256,34078.0
2017-09-19 13:35:00,68.38,68.39,68.37,68.39,37331.0,54.0256,54.0335,54.0177,54.0335,37331.0
2017-09-19 13:40:00,68.39,68.39,68.37,68.38,54540.0,54.0335,54.0335,54.0177,54.0256,54540.0
2017-09-19 13:45:00,68.38,68.4,68.38,68.4,28287.0,54.0256,54.0414,54.0256,54.0414,28287.0
2017-09-19 13:50:00,68.4,68.43,68.39,68.42,105246.0,54.0414,54.0651,54.0335,54.0572,105246.0
2017-09-19 13:55:00,68.42,68.45,68.42,68.43,343063.0,54.0572,54.0809,54.0572,54.0651,343063.0
2017-09-19 14:00:00,68.44,68.46,68.42,68.46,79207.0,54.073,54.0888,54.0572,54.0888,79207.0
2017-09-19 14:05:00,68.46,68.49,68.46,68.48,106680.0,54.0888,54.1125,54.0888,54.1046,106680.0
2017-09-19 14:10:00,68.48,68.49,68.46,68.47,201709.0,54.1046,54.1125,54.0888,54.0967,201709.0
2017-09-19 14:15:00,68.47,68.48,68.46,68.48,81421.0,54.0967,54.1046,54.0888,54.1046,81421.0
2017-09-19 14:20:00,68.48,68.48,68.46,68.47,98189.0,54.1046,54.1046,54.0888,54.0967,98189.0
2017-09-19 14:25:00,68.46,68.47,68.46,68.47,50226.0,54.0888,54.0967,54.0888,54.0967,50226.0
2017-09-19 14:30:00,68.47,68.47,68.46,68.47,42654.0,54.0967,54.0967,54.0888,54.0967,42654.0
2017-09-19 14:35:00,68.47,68.48,68.46,68.48,54022.0,54.0967,54.1046,54.0888,54.1046,54022.0
2017-09-19 14:40:00,68.48,68.49,68.47,68.48,147659.0,54.1046,54.1125,54.0967,54.1046,147659.0
2017-09-19 14:45:00,68.48,68.49,68.47,68.48,80543.0,54.1046,54.1125,54.0967,54.1046,80543.0
2017-09-19 14:50:00,68.48,68.49,68.48,68.48,23883.0,54.1046,54.1125,54.1046,54.1046,23883.0
2017-09-19 14:55:00,68.48,68.49,68.46,68.47,96041.0,54.1046,54.1125,54.0888,54.0967,96041.0
2017-09-19 15:00:00,68.46,68.48,68.45,68.48,107856.0,54.0888,54.1046,54.0809,54.1046,107856.0
2017-09-19 15:05:00,68.48,68.48,68.45,68.45,61791.0,54.1046,54.1046,54.0809,54.0809,61791.0
2017-09-19 15:10:00,68.45,68.46,68.44,68.44,96383.0,54.0809,54.0888,54.073,54.073,96383.0
2017-09-19 15:15:00,68.45,68.46,68.44,68.46,78085.0,54.0809,54.0888,54.073,54.0888,78085.0
2017-09-19 15:20:00,68.46,68.47,68.45,68.45,94294.0,54.0888,54.0967,54.0809,54.0809,94294.0
2017-09-19 15:25:00,68.45,68.47,68.45,68.46,67443.0,54.0809,54.0967,54.0809,54.0888,67443.0
2017-09-19 15:30:00,68.47,68.48,68.46,68.47,106914.0,54.0967,54.1046,54.0888,54.0967,106914.0
2017-09-19 15:35:00,68.47,68.47,68.46,68.47,38148.0,54.0967,54.0967,54.0888,54.0967,38148.0
2017-09-19 15:40:00,68.47,68.48,68.46,68.48,89476.0,54.0967,54.1046,54.0888,54.1046,89476.0
2017-09-19 15:45:00,68.48,68.48,68.46,68.46,336099.0,54.1046,54.1046,54.0888,54.0888,336099.0
2017-09-19 15:50:00,68.47,68.47,68.45,68.45,377713.0,54.0967,54.0967,54.0809,54.0809,377713.0
2017-09-19 15:55:00,68.45,68.48,68.45,68.47,1212262.0,54.0809,54.1046,54.0809,54.0967,1212262.0
2017-09-20 09:30:00,68.49,68.52,68.49,68.51,223171.0,54.1125,54.1362,54.1125,54.1283,223171.0
2017-09-20 09:35:00,68.51,68.51,68.48,68.5,77462.0,54.1283,54.1283,54.1046,54.1204,77462.0
2017-09-20 09:40:00,68.5,68.52,68.5,68.52,67701.0,54.1204,54.1362,54.1204,54.1362,67701.0
2017-09-20 09:45:00,68.52,68.53,68.5,68.52,45913.0,54.1362,54.1441,54.1204,54.1362,45913.0
2017-09-20 09:50:00,68.52,68.52,68.47,68.48,64360.0,54.1362,54.1362,54.0967,54.1046,64360.0
2017-09-20 09:55:00,68.47,68.48,68.45,68.48,36223.0,54.0967,54.1046,54.0809,54.1046,36223.0
2017-09-20 10:00:00,68.47,68.49,68.46,68.47,61995.0,54.0967,54.1125,54.0888,54.0967,61995.0
2017-09-20 10:05:00,68.46,68.49,68.46,68.46,65344.0,54.0888,54.1125,54.0888,54.0888,65344.0
2017-09-20 10:10:00,68.46,68.47,68.43,68.44,46231.0,54.0888,54.0967,54.0651,54.073,46231.0
2017-09-20 10:15:00,68.43,68.47,68.43,68.47,44889.0,54.0651,54.0967,54.0651,54.0967,44889.0
2017-09-20 10:20:00,68.47,68.49,68.46,68.48,92586.0,54.0967,54.1125,54.0888,54.1046,92586.0
2017-09-20 10:25:00,68.48,68.5,68.47,68.5,46247.0,54.1046,54.1204,54.0967,54.1204,46247.0
2017-09-20 10:30:00,68.5,68.5,68.48,68.5,50583.0,54.1204,54.1204,54.1046,54.1204,50583.0
2017-09-20 10:35:00,68.5,68.53,68.49,68.52,43579.0,54.1204,54.1441,54.1125,54.1362,43579.0
2017-09-20 10:40:00,68.52,68.53,68.49,68.5,46113.0,54.1362,54.1441,54.1125,54.1204,46113.0
2017-09-20 10:45:00,68.5,68.53,68.49,68.52,162079.0,54.1204,54.1441,54.1125,54.1362,162079.0
2017-09-20 10:50:00,68.52,68.53,68.51,68.51,37898.0,54.1362,54.1441,54.1283,54.1283,37898.0
2017-09-20 10:55:00,68.51,68.52,68.48,68.5,68140.0,54.1283,54.1362,54.1046,54.1204,68140.0
2017-09-20 11:00:00,68.49,68.51,68.48,68.5,33167.0,54.1125,54.1283,54.1046,54.1204,33167.0
2017-09-20 11:05:00,68.5,68.51,68.46,68.46,50925.0,54.1204,54.1283,54.0888,54.0888,50925.0
2017-09-20 11:10:00,68.47,68.49,68.46,68.47,45532.0,54.0967,54.1125,54.0888,54.0967,45532.0
2017-09-20 11:15:00,68.47,68.49,68.46,68.47,47487.0,54.0967,54.1125,54.0888,54.0967,47487.0
2017-09-20 11:20:00,68.47,68.48,68.45,68.47,54657.0,54.0967,54.1046,54.0809,54.0967,54657.0
2017-09-20 11:25:00,68.47,68.48,68.44,68.47,202875.0,54.0967,54.1046,54.073,54.0967,202875.0
2017-09-20 11:30:00,68.47,68.53,68.46,68.53,158615.0,54.0967,54.1441,54.0888,54.1441,158615.0
2017-09-20 11:35:00,68.53,68.54,68.51,68.52,72511.0,54.1441,54.152,54.1283,54.1362,72511.0
2017-09-20 11:40:00,68.52,68.54,68.52,68.53,120687.0,54.1362,54.152,54.1362,54.1441,120687.0
2017-09-20 11:45:00,68.53,68.53,68.51,68.52,177943.0,54.1441,54.1441,54.1283,54.1362,177943.0
2017-09-20 11:50:00,68.53,68.53,68.51,68.53,41985.0,54.1441,54.1441,54.1283,54.1441,41985.0
2017-09-20 11:55:00,68.54,68.55,68.53,68.55,72640.0,54.152,54.1599,54.1441,54.1599,72640.0
2017-09-20 12:00:00,68.55,68.55,68.54,68.55,41212.0,54.1599,54.1599,54.152,54.1599,41212.0
2017-09-20 12:05:00,68.54,68.56,68.54,68.55,86131.0,54.152,54.1678,54.152,54.1599,86131.0
2017-09-20 12:10:00,68.55,68.57,68.54,68.57,23935.0,54.1599,54.1757,54.152,54.1757,23935.0
2017-09-20 12:15:00,68.56,68.57,68.55,68.56,30736.0,54.1678,54.1757,54.1599,54.1678,30736.0
2017-09-20 12:20:00,68.56,68.58,68.56,68.56,20856.0,54.1678,54.1836,54.1678,54.1678,20856.0
2017-09-20 12:25:00,68.56,68.58,68.56,68.58,456783.0,54.1678,54.1836,54.1678,54.1836,456783.0
2017-09-20 12:30:00,68.58,68.59,68.57,68.57,102421.0,54.1836,54.1915,54.1757,54.1757,102421.0
2017-09-20 12:35:00,68.58,68.6,68.57,68.59,86013.0,54.1836,54.1994,54.1757,54.1915,86013.0
2017-09-20 12:40:00,68.6,68.6,68.59,68.6,37188.0,54.1994,54.1994,54.1915,54.1994,37188.0
2017-09-20 12:45:00,68.6,68.61,68.59,68.6,122058.0,54.1994,54.2073,54.1915,54.1994,122058.0
2017-09-20 12:50:00,68.6,68.62,68.6,68.62,31544.0,54.1994,54.2153,54.1994,54.2153,31544.0
2017-09-20 12:55:00,68.61,68.62,68.6,68.61,47885.0,54.2073,54.2153,54.1994,54.2073,47885.0
2017-09-20 13:00:00,68.61,68.61,68.59,68.59,50856.0,54.2073,54.2073,54.1915,54.1915,50856.0
2017-09-20 13:05:00,68.59,68.6,68.58,68.59,34344.0,54.1915,54.1994,54.1836,54.1915,34344.0
2017-09-20 13:10:00,68.59,68.59,68.57,68.57,20158.0,54.1915,54.1915,54.1757,54.1757,20158.0
2017-09-20 13:15:00,68.57,68.58,68.55,68.55,256082.0,54.1757,54.1836,54.1599,54.1599,256082.0
2017-09-20 13:20:00,68.56,68.56,68.55,68.56,28799.0,54.1678,54.1678,54.1599,54.1678,28799.0
2017-09-20 13:25:00,68.56,68.57,68.55,68.57,52290.0,54.1678,54.1757,54.1599,54.1757,52290.0
2017-09-20 13:30:00,68.57,68.57,68.55,68.57,859365.0,54.1757,54.1757,54.1599,54.1757,859365.0
2017-09-20 13:35:00,68.57,68.6,68.54,68.59,1074945.0,54.1757,54.1994,54.152,54.1915,1074945.0
2017-09-20 13:40:00,68.6,68.61,68.59,68.61,30344.0,54.1994,54.2073,54.1915,54.2073,30344.0
2017-09-20 13:45:00,68.61,68.61,68.59,68.59,26220.0,54.2073,54.2073,54.1915,54.1915,26220.0
2017-09-20 13:50:00,68.6,68.63,68.6,68.63,136754.0,54.1994,54.2232,54.1994,54.2232,136754.0
2017-09-20 13:55:00,68.63,68.63,68.59,68.61,108566.0,54.2232,54.2232,54.1915,54.2073,108566.0
2017-09-20 14:00:00,68.59,68.71,68.36,68.39,849945.0,54.1915,54.2864,54.0098,54.0335,849945.0
2017-09-20 14:05:00,68.38,68.41,68.27,68.27,350401.0,54.0256,54.0493,53.9387,53.9387,350401.0
2017-09-20 14:10:00,68.27,68.38,68.25,68.38,204965.0,53.9387,54.0256,53.9229,54.0256,204965.0
2017-09-20 14:15:00,68.37,68.37,68.22,68.23,389545.0,54.0177,54.0177,53.8992,53.9071,389545.0
2017-09-20 14:20:00,68.23,68.24,68.04,68.09,377022.0,53.9071,53.915,53.757,53.7965,377022.0
2017-09-20 14:25:00,68.09,68.18,68.07,68.16,499851.0,53.7965,53.8676,53.7807,53.8518,499851.0
2017-09-20 14:30:00,68.16,68.17,68.08,68.09,419004.0,53.8518,53.8597,53.7886,53.7965,419004.0
2017-09-20 14:35:00,68.09,68.14,68.0,68.08,351373.0,53.7965,53.836,53.7254,53.7886,351373.0
2017-09-20 14:40:00,68.07,68.12,68.01,68.12,197172.0,53.7807,53.8202,53.7333,53.8202,197172.0
2017-09-20 14:45:00,68.12,68.2,68.12,68.19,377324.0,53.8202,53.8834,53.8202,53.8755,377324.0
2017-09-20 14:50:00,68.2,68.23,68.17,68.21,227923.0,53.8834,53.9071,53.8597,53.8913,227923.0
2017-09-20 14:55:00,68.2,68.26,68.18,68.2,108925.0,53.8834,53.9308,53.8676,53.8834,108925.0
2017-09-20 15:00:00,68.19,68.19,68.11,68.12,261664.0,53.8755,53.8755,53.8123,53.8202,261664.0
2017-09-20 15:05:00,68.13,68.16,68.11,68.13,218272.0,53.8281,53.8518,53.8123,53.8281,218272.0
2017-09-20 15:10:00,68.13,68.19,68.13,68.19,165536.0,53.8281,53.8755,53.8281,53.8755,165536.0
2017-09-20 15:15:00,68.19,68.21,68.16,68.2,135898.0,53.8755,53.8913,53.8518,53.8834,135898.0
2017-09-20 15:20:00,68.21,68.21,68.18,68.21,148050.0,53.8913,53.8913,53.8676,53.8913,148050.0
2017-09-20 15:25:00,68.21,68.23,68.2,68.23,74015.0,53.8913,53.9071,53.8834,53.9071,74015.0
2017-09-20 15:30:00,68.23,68.31,68.23,68.3,135477.0,53.9071,53.9703,53.9071,53.9624,135477.0
2017-09-20 15:35:00,68.3,68.31,68.27,68.28,70451.0,53.9624,53.9703,53.9387,53.9466,70451.0
2017-09-20 15:40:00,68.28,68.3,68.28,68.29,65869.0,53.9466,53.9624,53.9466,53.9545,65869.0
2017-09-20 15:45:00,68.28,68.31,68.27,68.31,131778.0,53.9466,53.9703,53.9387,53.9703,131778.0
2017-09-20 15:50:00,68.31,68.35,68.31,68.34,292688.0,53.9703,54.0019,53.9703,53.994,292688.0
2017-09-20 15:55:00,68.35,68.37,68.33,68.33,711593.0,54.0019,54.0177,53.9861,53.9861,711593.0
2017-09-21 09:30:00,68.16,68.17,68.14,68.17,232986.0,53.8518,53.8597,53.836,53.8597,232986.0
2017-09-21 09:35:00,68.17,68.17,68.12,68.16,90623.0,53.8597,53.8597,53.8202,53.8518,90623.0
2017-09-21 09:40:00,68.15,68.2,68.14,68.2,107356.0,53.8439,53.8834,53.836,53.8834,107356.0
2017-09-21 09:45:00,68.2,68.21,68.16,68.16,215001.0,53.8834,53.8913,53.8518,53.8518,215001.0
2017-09-21 09:50:00,68.17,68.17,68.11,68.11,35284.0,53.8597,53.8597,53.8123,53.8123,35284.0
2017-09-21 09:55:00,68.11,68.13,68.09,68.13,88019.0,53.8123,53.8281,53.7965,53.8281,88019.0
2017-09-21 10:00:00,68.12,68.15,68.11,68.14,64739.0,53.8202,53.8439,53.8123,53.836,64739.0
2017-09-21 10:05:00,68.14,68.15,68.11,68.15,71694.0,53.836,53.8439,53.8123,53.8439,71694.0
2017-09-21 10:10:00,68.15,68.16,68.14,68.15,46066.0,53.8439,53.8518,53.836,53.8439,46066.0
2017-09-21 10:15:00,68.15,68.16,68.12,68.14,222741.0,53.8439,53.8518,53.8202,53.836,222741.0
2017-09-21 10:20:00,68.14,68.15,68.1,68.11,37057.0,53.836,53.8439,53.8044,53.8123,37057.0
2017-09-21 10:25:00,68.12,68.17,68.11,68.16,60740.0,53.8202,53.8597,53.8123,53.8518,60740.0
2017-09-21 10:30:00,68.17,68.17,68.14,68.16,75143.0,53.8597,53.8597,53.836,53.8518,75143.0
2017-09-21 10:35:00,68.15,68.17,68.13,68.15,69991.0,53.8439,53.8597,53.8281,53.8439,69991.0
2017-09-21 10:40:00,68.15,68.16,68.13,68.14,50711.0,53.8439,53.8518,53.8281,53.836,50711.0
2017-09-21 10:45:00,68.13,68.17,68.13,68.16,105522.0,53.8281,53.8597,53.8281,53.8518,105522.0
2017-09-21 10:50:00,68.16,68.19,68.15,68.16,139110.0,53.8518,53.8755,53.8439,53.8518,139110.0
2017-09-21 10:55:00,68.16,68.17,68.14,68.17,40866.0,53.8518,53.8597,53.836,53.8597,40866.0
2017-09-21 11:00:00,68.17,68.21,68.17,68.18,65583.0,53.8597,53.8913,53.8597,53.8676,65583.0
2017-09-21 11:05:00,68.19,68.2,68.16,68.2,60690.0,53.8755,53.8834,53.8518,53.8834,60690.0
2017-09-21 11:10:00,68.19,68.23,68.19,68.23,60036.0,53.8755,53.9071,53.8755,53.9071,60036.0
2017-09-21 11:15:00,68.22,68.27,68.22,68.25,93946.0,53.8992,53.9387,53.8992,53.9229,93946.0
2017-09-21 11:20:00,68.25,68.27,68.25,68.25,109182.0,53.9229,53.9387,53.9229,53.9229,109182.0
2017-09-21 11:25:00,68.26,68.26,68.2,68.21,383276.0,53.9308,53.9308,53.8834,53.8913,383276.0
2017-09-21 11:30:00,68.21,68.25,68.2,68.22,270639.0,53.8913,53.9229,53.8834,53.8992,270639.0
2017-09-21 11:35:00,68.22,68.22,68.19,68.2,117791.0,53.8992,53.8992,53.8755,53.8834,117791.0
2017-09-21 11:40:00,68.2,68.23,68.19,68.22,55383.0,53.8834,53.9071,53.8755,53.8992,55383.0
2017-09-21 11:45:00,68.23,68.25,68.22,68.25,213434.0,53.9071,53.9229,53.8992,53.9229,213434.0
2017-09-21 11:50:00,68.24,68.28,68.23,68.24,425861.0,53.915,53.9466,53.9071,53.915,425861.0
2017-09-21 11:55:00,68.24,68.25,68.22,68.23,74082.0,53.915,53.9229,53.8992,53.9071,74082.0
2017-09-21 12:00:00,68.24,68.26,68.23,68.26,38355.0,53.915,53.9308,53.9071,53.9308,38355.0
2017-09-21 12:05:00,68.26,68.26,68.24,68.25,101753.0,53.9308,53.9308,53.915,53.9229,101753.0
2017-09-21 12:10:00,68.25,68.26,68.23,68.26,49406.0,53.9229,53.9308,53.9071,53.9308,49406.0
2017-09-21 12:15:00,68.25,68.25,68.23,68.24,46412.0,53.9229,53.9229,53.9071,53.915,46412.0
2017-09-21 12:20:00,68.23,68.25,68.23,68.25,86960.0,53.9071,53.9229,53.9071,53.9229,86960.0
2017-09-21 12:25:00,68.25,68.26,68.24,68.25,64941.0,53.9229,53.9308,53.915,53.9229,64941.0
2017-09-21 12:30:00,68.25,68.25,68.24,68.25,14285.0,53.9229,53.9229,53.915,53.9229,14285.0
2017-09-21 12:35:00,68.25,68.26,68.23,68.23,81684.0,53.9229,53.9308,53.9071,53.9071,81684.0
2017-09-21 12:40:00,68.24,68.24,68.21,68.22,249482.0,53.915,53.915,53.8913,53.8992,249482.0
2017-09-21 12:45:00,68.22,68.23,68.21,68.23,284696.0,53.8992,53.9071,53.8913,53.9071,284696.0
2017-09-21 12:50:00,68.23,68.25,68.22,68.24,143417.0,53.9071,53.9229,53.8992,53.915,143417.0
2017-09-21 12:55:00,68.25,68.25,68.22,68.22,43528.0,53.9229,53.9229,53.8992,53.8992,43528.0
2017-09-21 13:00:00,68.22,68.25,68.22,68.25,57626.0,53.8992,53.9229,53.8992,53.9229,57626.0
2017-09-21 13:05:00,68.25,68.26,68.23,68.26,32647.0,53.9229,53.9308,53.9071,53.9308,32647.0
2017-09-21 13:10:00,68.26,68.27,68.24,68.27,49172.0,53.9308,53.9387,53.915,53.9387,49172.0
2017-09-21 13:15:00,68.27,68.27,68.25,68.26,37687.0,53.9387,53.9387,53.9229,53.9308,37687.0
2017-09-21 13:20:00,68.26,68.27,68.25,68.25,41424.0,53.9308,53.9387,53.9229,53.9229,41424.0
2017-09-21 13:25:00,68.25,68.26,68.23,68.23,103996.0,53.9229,53.9308,53.9071,53.9071,103996.0
2017-09-21 13:30:00,68.23,68.24,68.23,68.23,17799.0,53.9071,53.915,53.9071,53.9071,17799.0
2017-09-21 13:35:00,68.23,68.24,68.22,68.22,109820.0,53.9071,53.915,53.8992,53.8992,109820.0
2017-09-21 13:40:00,68.23,68.24,68.22,68.23,35816.0,53.9071,53.915,53.8992,53.9071,35816.0
2017-09-21 13:45:00,68.23,68.24,68.22,68.23,46788.0,53.9071,53.915,53.8992,53.9071,46788.0
2017-09-21 13:50:00,68.23,68.25,68.22,68.25,79453.0,53.9071,53.9229,53.8992,53.9229,79453.0
2017-09-21 13:55:00,68.25,68.25,68.24,68.25,47494.0,53.9229,53.9229,53.915,53.9229,47494.0
2017-09-21 14:00:00,68.25,68.26,68.23,68.24,139124.0,53.9229,53.9308,53.9071,53.915,139124.0
2017-09-21 14:05:00,68.24,68.25,68.24,68.24,77541.0,53.915,53.9229,53.915,53.915,77541.0
2017-09-21 14:10:00,68.24,68.25,68.24,68.25,76384.0,53.915,53.9229,53.915,53.9229,76384.0
2017-09-21 14:15:00,68.25,68.25,68.24,68.24,46629.0,53.9229,53.9229,53.915,53.915,46629.0
2017-09-21 14:20:00,68.24,68.25,68.22,68.23,164411.0,53.915,53.9229,53.8992,53.9071,164411.0
2017-09-21 14:25:00,68.23,68.24,68.22,68.24,92840.0,53.9071,53.915,53.8992,53.915,92840.0
2017-09-21 14:30:00,68.23,68.24,68.22,68.23,133545.0,53.9071,53.915,53.8992,53.9071,133545.0
2017-09-21 14:35:00,68.23,68.24,68.22,68.24,63658.0,53.9071,53.915,53.8992,53.915,63658.0
2017-09-21 14:40:00,68.23,68.24,68.22,68.23,83551.0,53.9071,53.915,53.8992,53.9071,83551.0
2017-09-21 14:45:00,68.23,68.23,68.2,68.22,191653.0,53.9071,53.9071,53.8834,53.8992,191653.0
2017-09-21 14:50:00,68.21,68.22,68.2,68.2,85814.0,53.8913,53.8992,53.8834,53.8834,85814.0
2017-09-21 14:55:00,68.2,68.23,68.2,68.23,113602.0,53.8834,53.9071,53.8834,53.9071,113602.0
2017-09-21 15:00:00,68.23,68.24,68.22,68.23,86299.0,53.9071,53.915,53.8992,53.9071,86299.0
2017-09-21 15:05:00,68.23,68.24,68.23,68.23,115738.0,53.9071,53.915,53.9071,53.9071,115738.0
2017-09-21 15:10:00,68.23,68.24,68.22,68.23,77525.0,53.9071,53.915,53.8992,53.9071,77525.0
2017-09-21 15:15:00,68.22,68.24,68.22,68.23,146981.0,53.8992,53.915,53.8992,53.9071,146981.0
2017-09-21 15:20:00,68.23,68.24,68.23,68.23,110949.0,53.9071,53.915,53.9071,53.9071,110949.0
2017-09-21 15:25:00,68.23,68.26,68.23,68.25,835929.0,53.9071,53.9308,53.9071,53.9229,835929.0
2017-09-21 15:30:00,68.25,68.26,68.25,68.26,21987.0,53.9229,53.9308,53.9229,53.9308,21987.0
2017-09-21 15:35:00,68.26,68.28,68.25,68.28,104425.0,53.9308,53.9466,53.9229,53.9466,104425.0
2017-09-21 15:40:00,68.27,68.27,68.23,68.23,126775.0,53.9387,53.9387,53.9071,53.9071,126775.0
2017-09-21 15:45:00,68.23,68.25,68.22,68.23,88989.0,53.9071,53.9229,53.8992,53.9071,88989.0
2017-09-21 15:50:00,68.23,68.23,68.2,68.22,182013.0,53.9071,53.9071,53.8834,53.8992,182013.0
2017-09-21 15:55:00,68.21,68.22,68.18,68.19,831604.0,53.8913,53.8992,53.8676,53.8755,831604.0
2017-09-22 09:30:00,68.38,68.42,68.37,68.4,238590.0,54.0256,54.0572,54.0177,54.0414,238590.0
2017-09-22 09:35:00,68.4,68.4,68.35,68.39,119684.0,54.0414,54.0414,54.0019,54.0335,119684.0
2017-09-22 09:40:00,68.4,68.43,68.4,68.4,69170.0,54.0414,54.0651,54.0414,54.0414,69170.0
2017-09-22 09:45:00,68.41,68.43,68.36,68.43,41444.0,54.0493,54.0651,54.0098,54.0651,41444.0
2017-09-22 09:50:00,68.43,68.43,68.38,68.4,44472.0,54.0651,54.0651,54.0256,54.0414,44472.0
2017-09-22 09:55:00,68.39,68.4,68.38,68.39,45449.0,54.0335,54.0414,54.0256,54.0335,45449.0
2017-09-22 10:00:00,68.38,68.43,68.38,68.43,101723.0,54.0256,54.0651,54.0256,54.0651,101723.0
2017-09-22 10:05:00,68.43,68.46,68.43,68.45,28523.0,54.0651,54.0888,54.0651,54.0809,28523.0
2017-09-22 10:10:00,68.46,68.46,68.43,68.44,42651.0,54.0888,54.0888,54.0651,54.073,42651.0
2017-09-22 10:15:00,68.44,68.45,68.43,68.45,42712.0,54.073,54.0809,54.0651,54.0809,42712.0
2017-09-22 10:20:00,68.45,68.49,68.45,68.49,30434.0,54.0809,54.1125,54.0809,54.1125,30434.0
2017-09-22 10:25:00,68.49,68.49,68.47,68.48,93852.0,54.1125,54.1125,54.0967,54.1046,93852.0
2017-09-22 10:30:00,68.48,68.49,68.47,68.48,89782.0,54.1046,54.1125,54.0967,54.1046,89782.0
2017-09-22 10:35:00,68.47,68.5,68.46,68.48,229206.0,54.0967,54.1204,54.0888,54.1046,229206.0
2017-09-22 10:40:00,68.47,68.5,68.46,68.46,249209.0,54.0967,54.1204,54.0888,54.0888,249209.0
2017-09-22 10:45:00,68.46,68.46,68.43,68.44,73583.0,54.0888,54.0888,54.0651,54.073,73583.0
2017-09-22 10:50:00,68.44,68.45,68.43,68.45,94529.0,54.073,54.0809,54.0651,54.0809,94529.0
2017-09-22 10:55:00,68.45,68.45,68.4,68.42,128684.0,54.0809,54.0809,54.0414,54.0572,128684.0
2017-09-22 11:00:00,68.41,68.45,68.41,68.42,180545.0,54.0493,54.0809,54.0493,54.0572,180545.0
2017-09-22 11:05:00,68.43,68.44,68.4,68.41,79721.0,54.0651,54.073,54.0414,54.0493,79721.0
2017-09-22 11:10:00,68.41,68.41,68.37,68.38,85217.0,54.0493,54.0493,54.0177,54.0256,85217.0
2017-09-22 11:15:00,68.38,68.39,68.36,68.38,40721.0,54.0256,54.0335,54.0098,54.0256,40721.0
2017-09-22 11:20:00,68.38,68.41,68.38,68.38,58192.0,54.0256,54.0493,54.0256,54.0256,58192.0
2017-09-22 11:25:00,68.38,68.39,68.36,68.38,200394.0,54.0256,54.0335,54.0098,54.0256,200394.0
2017-09-22 11:30:00,68.38,68.41,68.37,68.39,297996.0,54.0256,54.0493,54.0177,54.0335,297996.0
2017-09-22 11:35:00,68.39,68.41,68.38,68.41,75439.0,54.0335,54.0493,54.0256,54.0493,75439.0
2017-09-22 11:40:00,68.4,68.41,68.39,68.41,29222.0,54.0414,54.0493,54.0335,54.0493,29222.0
2017-09-22 11:45:00,68.41,68.42,68.4,68.41,38512.0,54.0493,54.0572,54.0414,54.0493,38512.0
2017-09-22 11:50:00,68.42,68.44,68.41,68.43,29380.0,54.0572,54.073,54.0493,54.0651,29380.0
2017-09-22 11:55:00,68.43,68.44,68.42,68.44,72108.0,54.0651,54.073,54.0572,54.073,72108.0
2017-09-22 12:00:00,68.43,68.44,68.42,68.44,30498.0,54.0651,54.073,54.0572,54.073,30498.0
2017-09-22 12:05:00,68.43,68.44,68.39,68.4,123946.0,54.0651,54.073,54.0335,54.0414,123946.0
2017-09-22 12:10:00,68.4,68.41,68.4,68.41,28866.0,54.0414,54.0493,54.0414,54.0493,28866.0
2017-09-22 12:15:00,68.41,68.41,68.39,68.39,44622.0,54.0493,54.0493,54.0335,54.0335,44622.0
2017-09-22 12:20:00,68.39,68.39,68.38,68.38,31457.0,54.0335,54.0335,54.0256,54.0256,31457.0
2017-09-22 12:25:00,68.38,68.39,68.37,68.37,13413.0,54.0256,54.0335,54.0177,54.0177,13413.0
2017-09-22 12:30:00,68.37,68.39,68.36,68.38,30122.0,54.0177,54.0335,54.0098,54.0256,30122.0
2017-09-22 12:35:00,68.39,68.39,68.36,68.38,28628.0,54.0335,54.0335,54.0098,54.0256,28628.0
2017-09-22 12:40:00,68.38,68.39,68.37,68.38,34724.0,54.0256,54.0335,54.0177,54.0256,34724.0
2017-09-22 12:45:00,68.38,68.38,68.37,68.37,36884.0,54.0256,54.0256,54.0177,54.0177,36884.0
2017-09-22 12:50:00,68.36,68.37,68.33,68.34,124812.0,54.0098,54.0177,53.9861,53.994,124812.0
2017-09-22 12:55:00,68.33,68.35,68.33,68.34,12231.0,53.9861,54.0019,53.9861,53.994,12231.0
2017-09-22 13:00:00,68.34,68.36,68.33,68.36,16723.0,53.994,54.0098,53.9861,54.0098,16723.0
2017-09-22 13:05:00,68.36,68.36,68.34,68.35,18364.0,54.0098,54.0098,53.994,54.0019,18364.0
2017-09-22 13:10:00,68.34,68.35,68.33,68.34,26272.0,53.994,54.0019,53.9861,53.994,26272.0
2017-09-22 13:15:00,68.34,68.34,68.32,68.33,36867.0,53.994,53.994,53.9782,53.9861,36867.0
2017-09-22 13:20:00,68.33,68.34,68.32,68.33,52062.0,53.9861,53.994,53.9782,53.9861,52062.0
2017-09-22 13:25:00,68.34,68.35,68.34,68.34,9448.0,53.994,54.0019,53.994,53.994,9448.0
2017-09-22 13:30:00,68.35,68.37,68.34,68.37,155328.0,54.0019,54.0177,53.994,54.0177,155328.0
2017-09-22 13:35:00,68.37,68.37,68.35,68.35,40969.0,54.0177,54.0177,54.0019,54.0019,40969.0
2017-09-22 13:40:00,68.36,68.37,68.35,68.37,59858.0,54.0098,54.0177,54.0019,54.0177,59858.0
2017-09-22 13:45:00,68.37,68.37,68.36,68.36,18741.0,54.0177,54.0177,54.0098,54.0098,18741.0
2017-09-22 13:50:00,68.36,68.37,68.35,68.37,69271.0,54.0098,54.0177,54.0019,54.0177,69271.0
2017-09-22 13:55:00,68.37,68.38,68.36,68.38,20392.0,54.0177,54.0256,54.0098,54.0256,20392.0
2017-09-22 14:00:00,68.38,68.4,68.36,68.4,59839.0,54.0256,54.0414,54.0098,54.0414,59839.0
2017-09-22 14:05:00,68.4,68.4,68.38,68.39,39639.0,54.0414,54.0414,54.0256,54.0335,39639.0
2017-09-22 14:10:00,68.38,68.4,68.38,68.4,95477.0,54.0256,54.0414,54.0256,54.0414,95477.0
2017-09-22 14:15:00,68.4,68.4,68.38,68.39,49386.0,54.0414,54.0414,54.0256,54.0335,49386.0
2017-09-22 14:20:00,68.38,68.39,68.38,68.38,21311.0,54.0256,54.0335,54.0256,54.0256,21311.0
2017-09-22 14:25:00,68.39,68.39,68.37,68.38,19643.0,54.0335,54.0335,54.0177,54.0256,19643.0
2017-09-22 14:30:00,68.38,68.39,68.37,68.38,36266.0,54.0256,54.0335,54.0177,54.0256,36266.0
2017-09-22 14:35:00,68.39,68.39,68.38,68.39,48159.0,54.0335,54.0335,54.0256,54.0335,48159.0
2017-09-22 14:40:00,68.39,68.39,68.37,68.37,65777.0,54.0335,54.0335,54.0177,54.0177,65777.0
2017-09-22 14:45:00,68.38,68.39,68.37,68.39,43128.0,54.0256,54.0335,54.0177,54.0335,43128.0
2017-09-22 14:50:00,68.39,68.39,68.38,68.39,16838.0,54.0335,54.0335,54.0256,54.0335,16838.0
2017-09-22 14:55:00,68.38,68.39,68.35,68.36,123576.0,54.0256,54.0335,54.0019,54.0098,123576.0
2017-09-22 15:00:00,68.36,68.38,68.36,68.37,50989.0,54.0098,54.0256,54.0098,54.0177,50989.0
2017-09-22 15:05:00,68.37,68.38,68.36,68.37,62693.0,54.0177,54.0256,54.0098,54.0177,62693.0
2017-09-22 15:10:00,68.36,68.37,68.35,68.35,50838.0,54.0098,54.0177,54.0019,54.0019,50838.0
2017-09-22 15:15:00,68.36,68.36,68.35,68.35,40746.0,54.0098,54.0098,54.0019,54.0019,40746.0
2017-09-22 15:20:00,68.35,68.36,68.34,68.35,19989.0,54.0019,54.0098,53.994,54.0019,19989.0
2017-09-22 15:25:00,68.35,68.35,68.34,68.34,32717.0,54.0019,54.0019,53.994,53.994,32717.0
2017-09-22 15:30:00,68.35,68.36,68.34,68.34,57810.0,54.0019,54.0098,53.994,53.994,57810.0
2017-09-22 15:35:00,68.34,68.35,68.34,68.35,51798.0,53.994,54.0019,53.994,54.0019,51798.0
2017-09-22 15:40:00,68.35,68.37,68.35,68.37,58384.0,54.0019,54.0177,54.0019,54.0177,58384.0
2017-09-22 15:45:00,68.37,68.38,68.36,68.36,78492.0,54.0177,54.0256,54.0098,54.0098,78492.0
2017-09-22 15:50:00,68.37,68.38,68.36,68.38,343934.0,54.0177,54.0256,54.0098,54.0256,343934.0
2017-09-22 15:55:00,68.38,68.39,68.37,68.38,1493717.0,54.0256,54.0335,54.0177,54.0256,1493717.0
2017-09-25 09:30:00,68.11,68.16,68.11,68.15,235894.0,53.8123,53.8518,53.8123,53.8439,235894.0
2017-09-25 09:35:00,68.16,68.18,68.13,68.16,88964.0,53.8518,53.8676,53.8281,53.8518,88964.0
2017-09-25 09:40:00,68.16,68.18,68.15,68.17,113944.0,53.8518,53.8676,53.8439,53.8597,113944.0
2017-09-25 09:45:00,68.17,68.22,68.17,68.2,90495.0,53.8597,53.8992,53.8597,53.8834,90495.0
2017-09-25 09:50:00,68.2,68.22,68.19,68.21,113332.0,53.8834,53.8992,53.8755,53.8913,113332.0
2017-09-25 09:55:00,68.21,68.22,68.19,68.2,211077.0,53.8913,53.8992,53.8755,53.8834,211077.0
2017-09-25 10:00:00,68.21,68.22,68.19,68.22,78058.0,53.8913,53.8992,53.8755,53.8992,78058.0
2017-09-25 10:05:00,68.21,68.26,68.21,68.26,63534.0,53.8913,53.9308,53.8913,53.9308,63534.0
2017-09-25 10:10:00,68.26,68.26,68.24,68.26,91523.0,53.9308,53.9308,53.915,53.9308,91523.0
2017-09-25 10:15:00,68.25,68.27,68.25,68.27,52058.0,53.9229,53.9387,53.9229,53.9387,52058.0
2017-09-25 10:20:00,68.26,68.27,68.24,68.25,23343.0,53.9308,53.9387,53.915,53.9229,23343.0
2017-09-25 10:25:00,68.24,68.26,68.24,68.26,372383.0,53.915,53.9308,53.915,53.9308,372383.0
2017-09-25 10:30:00,68.26,68.26,68.23,68.23,99986.0,53.9308,53.9308,53.9071,53.9071,99986.0
2017-09-25 10:35:00,68.23,68.24,68.18,68.19,62604.0,53.9071,53.915,53.8676,53.8755,62604.0
2017-09-25 10:40:00,68.19,68.21,68.17,68.19,87747.0,53.8755,53.8913,53.8597,53.8755,87747.0
2017-09-25 10:45:00,68.19,68.19,68.15,68.16,76296.0,53.8755,53.8755,53.8439,53.8518,76296.0
2017-09-25 10:50:00,68.16,68.19,68.15,68.15,148822.0,53.8518,53.8755,53.8439,53.8439,148822.0
2017-09-25 10:55:00,68.15,68.16,68.09,68.09,161400.0,53.8439,53.8518,53.7965,53.7965,161400.0
2017-09-25 11:00:00,68.1,68.11,68.01,68.03,226944.0,53.8044,53.8123,53.7333,53.7491,226944.0
2017-09-25 11:05:00,68.03,68.09,68.03,68.08,198251.0,53.7491,53.7965,53.7491,53.7886,198251.0
2017-09-25 11:10:00,68.07,68.14,68.07,68.13,380080.0,53.7807,53.836,53.7807,53.8281,380080.0
2017-09-25 11:15:00,68.13,68.15,68.08,68.09,160250.0,53.8281,53.8439,53.7886,53.7965,160250.0
2017-09-25 11:20:00,68.09,68.1,68.05,68.07,335774.0,53.7965,53.8044,53.7649,53.7807,335774.0
2017-09-25 11:25:00,68.07,68.12,68.07,68.12,278201.0,53.7807,53.8202,53.7807,53.8202,278201.0
2017-09-25 11:30:00,68.11,68.12,68.06,68.07,158117.0,53.8123,53.8202,53.7728,53.7807,158117.0
2017-09-25 11:35:00,68.07,68.1,68.06,68.06,169272.0,53.7807,53.8044,53.7728,53.7728,169272.0
2017-09-25 11:40:00,68.06,68.09,68.03,68.03,149741.0,53.7728,53.7965,53.7491,53.7491,149741.0
2017-09-25 11:45:00,68.03,68.04,68.0,68.03,199563.0,53.7491,53.757,53.7254,53.7491,199563.0
2017-09-25 11:50:00,68.03,68.03,68.01,68.02,108020.0,53.7491,53.7491,53.7333,53.7412,108020.0
2017-09-25 11:55:00,68.02,68.02,67.98,67.98,112701.0,53.7412,53.7412,53.7096,53.7096,112701.0
2017-09-25 12:00:00,67.98,68.0,67.94,67.96,171527.0,53.7096,53.7254,53.678,53.6938,171527.0
2017-09-25 12:05:00,67.95,67.97,67.93,67.95,193949.0,53.6859,53.7017,53.6701,53.6859,193949.0
2017-09-25 12:10:00,67.95,67.95,67.9,67.91,108467.0,53.6859,53.6859,53.6464,53.6543,108467.0
2017-09-25 12:15:00,67.91,67.92,67.87,67.91,138594.0,53.6543,53.6622,53.6227,53.6543,138594.0
2017-09-25 12:20:00,67.9,67.93,67.87,67.93,84604.0,53.6464,53.6701,53.6227,53.6701,84604.0
2017-09-25 12:25:00,67.93,67.97,67.92,67.96,169599.0,53.6701,53.7017,53.6622,53.6938,169599.0
2017-09-25 12:30:00,67.97,67.97,67.94,67.95,129958.0,53.7017,53.7017,53.678,53.6859,129958.0
2017-09-25 12:35:00,67.95,67.98,67.94,67.98,79286.0,53.6859,53.7096,53.678,53.7096,79286.0
2017-09-25 12:40:00,67.98,68.0,67.97,67.99,70881.0,53.7096,53.7254,53.7017,53.7175,70881.0
2017-09-25 12:45:00,67.99,68.01,67.99,68.0,215956.0,53.7175,53.7333,53.7175,53.7254,215956.0
2017-09-25 12:50:00,67.99,68.03,67.99,68.02,109519.0,53.7175,53.7491,53.7175,53.7412,109519.0
2017-09-25 12:55:00,68.02,68.03,68.01,68.02,48640.0,53.7412,53.7491,53.7333,53.7412,48640.0
2017-09-25 13:00:00,68.02,68.02,68.0,68.0,66404.0,53.7412,53.7412,53.7254,53.7254,66404.0
2017-09-25 13:05:00,68.0,68.02,67.99,68.0,54951.0,53.7254,53.7412,53.7175,53.7254,54951.0
2017-09-25 13:10:00,68.0,68.02,68.0,68.02,23133.0,53.7254,53.7412,53.7254,53.7412,23133.0
2017-09-25 13:15:00,68.02,68.02,68.0,68.01,89331.0,53.7412,53.7412,53.7254,53.7333,89331.0
2017-09-25 13:20:00,68.01,68.02,68.0,68.01,39891.0,53.7333,53.7412,53.7254,53.7333,39891.0
2017-09-25 13:25:00,68.01,68.01,67.98,67.98,101120.0,53.7333,53.7333,53.7096,53.7096,101120.0
2017-09-25 13:30:00,67.98,68.0,67.97,67.99,91185.0,53.7096,53.7254,53.7017,53.7175,91185.0
2017-09-25 13:35:00,67.99,68.04,67.99,68.04,142817.0,53.7175,53.757,53.7175,53.757,142817.0
2017-09-25 13:40:00,68.04,68.05,68.02,68.03,67419.0,53.757,53.7649,53.7412,53.7491,67419.0
2017-09-25 13:45:00,68.03,68.04,68.02,68.03,36654.0,53.7491,53.757,53.7412,53.7491,36654.0
2017-09-25 13:50:00,68.03,68.03,68.0,68.01,32755.0,53.7491,53.7491,53.7254,53.7333,32755.0
2017-09-25 13:55:00,68.0,68.01,68.0,68.01,14341.0,53.7254,53.7333,53.7254,53.7333,14341.0
2017-09-25 14:00:00,68.01,68.03,68.0,68.02,45225.0,53.7333,53.7491,53.7254,53.7412,45225.0
2017-09-25 14:05:00,68.02,68.02,68.0,68.02,43163.0,53.7412,53.7412,53.7254,53.7412,43163.0
2017-09-25 14:10:00,68.01,68.02,68.0,68.01,47738.0,53.7333,53.7412,53.7254,53.7333,47738.0
2017-09-25 14:15:00,68.01,68.02,68.0,68.01,107789.0,53.7333,53.7412,53.7254,53.7333,107789.0
2017-09-25 14:20:00,68.01,68.01,67.99,68.0,136818.0,53.7333,53.7333,53.7175,53.7254,136818.0
2017-09-25 14:25:00,68.0,68.01,67.98,67.98,57102.0,53.7254,53.7333,53.7096,53.7096,57102.0
2017-09-25 14:30:00,67.98,67.99,67.98,67.99,63581.0,53.7096,53.7175,53.7096,53.7175,63581.0
2017-09-25 14:35:00,67.99,67.99,67.96,67.97,142753.0,53.7175,53.7175,53.6938,53.7017,142753.0
2017-09-25 14:40:00,67.96,67.97,67.96,67.96,23936.0,53.6938,53.7017,53.6938,53.6938,23936.0
2017-09-25 14:45:00,67.96,67.98,67.96,67.97,164349.0,53.6938,53.7096,53.6938,53.7017,164349.0
2017-09-25 14:50:00,67.97,67.99,67.96,67.98,63027.0,53.7017,53.7175,53.6938,53.7096,63027.0
2017-09-25 14:55:00,67.98,68.01,67.98,68.0,83947.0,53.7096,53.7333,53.7096,53.7254,83947.0
2017-09-25 15:00:00,68.0,68.0,67.99,68.0,50568.0,53.7254,53.7254,53.7175,53.7254,50568.0
2017-09-25 15:05:00,68.0,68.01,67.99,68.01,138065.0,53.7254,53.7333,53.7175,53.7333,138065.0
2017-09-25 15:10:00,68.01,68.04,68.0,68.03,112079.0,53.7333,53.757,53.7254,53.7491,112079.0
2017-09-25 15:15:00,68.03,68.04,68.02,68.03,130005.0,53.7491,53.757,53.7412,53.7491,130005.0
2017-09-25 15:20:00,68.02,68.05,68.02,68.05,96834.0,53.7412,53.7649,53.7412,53.7649,96834.0
2017-09-25 15:25:00,68.05,68.06,68.03,68.04,70917.0,53.7649,53.7728,53.7491,53.757,70917.0
2017-09-25 15:30:00,68.03,68.05,68.02,68.04,113195.0,53.7491,53.7649,53.7412,53.757,113195.0
2017-09-25 15:35:00,68.03,68.04,68.02,68.03,50867.0,53.7491,53.757,53.7412,53.7491,50867.0
2017-09-25 15:40:00,68.04,68.04,68.02,68.03,67291.0,53.757,53.757,53.7412,53.7491,67291.0
2017-09-25 15:45:00,68.03,68.06,68.02,68.06,154646.0,53.7491,53.7728,53.7412,53.7728,154646.0
2017-09-25 15:50:00,68.06,68.06,68.04,68.04,250444.0,53.7728,53.7728,53.757,53.757,250444.0
2017-09-25 15:55:00,68.04,68.05,68.0,68.01,1594689.0,53.757,53.7649,53.7254,53.7333,1594689.0
2017-09-26 09:30:00,67.89,67.91,67.88,67.91,216933.0,53.6385,53.6543,53.6306,53.6543,216933.0
2017-09-26 09:35:00,67.91,67.94,67.91,67.94,41494.0,53.6543,53.678,53.6543,53.678,41494.0
2017-09-26 09:40:00,67.94,67.94,67.89,67.9,139493.0,53.678,53.678,53.6385,53.6464,139493.0
2017-09-26 09:45:00,67.91,67.91,67.87,67.9,112161.0,53.6543,53.6543,53.6227,53.6464,112161.0
2017-09-26 09:50:00,67.89,67.94,67.89,67.92,274612.0,53.6385,53.678,53.6385,53.6622,274612.0
2017-09-26 09:55:00,67.91,67.92,67.85,67.86,189810.0,53.6543,53.6622,53.6069,53.6148,189810.0
2017-09-26 10:00:00,67.86,67.89,67.85,67.86,206778.0,53.6148,53.6385,53.6069,53.6148,206778.0
2017-09-26 10:05:00,67.86,67.9,67.85,67.89,136262.0,53.6148,53.6464,53.6069,53.6385,136262.0
2017-09-26 10:10:00,67.89,67.9,67.87,67.89,222925.0,53.6385,53.6464,53.6227,53.6385,222925.0
2017-09-26 10:15:00,67.89,67.89,67.87,67.88,114509.0,53.6385,53.6385,53.6227,53.6306,114509.0
2017-09-26 10:20:00,67.88,67.88,67.84,67.85,110771.0,53.6306,53.6306,53.599,53.6069,110771.0
2017-09-26 10:25:00,67.86,67.86,67.83,67.83,118463.0,53.6148,53.6148,53.5911,53.5911,118463.0
2017-09-26 10:30:00,67.84,67.85,67.83,67.84,380956.0,53.599,53.6069,53.5911,53.599,380956.0
2017-09-26 10:35:00,67.83,67.84,67.8,67.83,164443.0,53.5911,53.599,53.5674,53.5911,164443.0
2017-09-26 10:40:00,67.83,67.85,67.82,67.84,148458.0,53.5911,53.6069,53.5832,53.599,148458.0
2017-09-26 10:45:00,67.84,67.85,67.79,67.79,151368.0,53.599,53.6069,53.5595,53.5595,151368.0
2017-09-26 10:50:00,67.8,67.8,67.77,67.78,151887.0,53.5674,53.5674,53.5437,53.5516,151887.0
2017-09-26 10:55:00,67.78,67.79,67.75,67.77,363167.0,53.5516,53.5595,53.5279,53.5437,363167.0
2017-09-26 11:00:00,67.77,67.77,67.73,67.77,339555.0,53.5437,53.5437,53.5121,53.5437,339555.0
2017-09-26 11:05:00,67.77,67.77,67.74,67.75,85938.0,53.5437,53.5437,53.52,53.5279,85938.0
2017-09-26 11:10:00,67.75,67.75,67.72,67.73,139692.0,53.5279,53.5279,53.5042,53.5121,139692.0
2017-09-26 11:15:00,67.73,67.75,67.72,67.73,290009.0,53.5121,53.5279,53.5042,53.5121,290009.0
2017-09-26 11:20:00,67.73,67.75,67.73,67.74,102272.0,53.5121,53.5279,53.5121,53.52,102272.0
2017-09-26 11:25:00,67.73,67.74,67.67,67.7,666912.0,53.5121,53.52,53.4647,53.4884,666912.0
2017-09-26 11:30:00,67.71,67.72,67.67,67.71,326627.0,53.4963,53.5042,53.4647,53.4963,326627.0
2017-09-26 11:35:00,67.72,67.73,67.71,67.73,194092.0,53.5042,53.5121,53.4963,53.5121,194092.0
2017-09-26 11:40:00,67.72,67.73,67.7,67.71,188550.0,53.5042,53.5121,53.4884,53.4963,188550.0
2017-09-26 11:45:00,67.71,67.71,67.69,67.7,205165.0,53.4963,53.4963,53.4805,53.4884,205165.0
2017-09-26 11:50:00,67.7,67.7,67.67,67.69,237522.0,53.4884,53.4884,53.4647,53.4805,237522.0
2017-09-26 11:55:00,67.69,67.71,67.67,67.71,276106.0,53.4805,53.4963,53.4647,53.4963,276106.0
2017-09-26 12:00:00,67.71,67.74,67.7,67.73,189124.0,53.4963,53.52,53.4884,53.5121,189124.0
2017-09-26 12:05:00,67.73,67.74,67.7,67.7,183877.0,53.5121,53.52,53.4884,53.4884,183877.0
2017-09-26 12:10:00,67.7,67.71,67.69,67.7,154010.0,53.4884,53.4963,53.4805,53.4884,154010.0
2017-09-26 12:15:00,67.7,67.72,67.7,67.72,125646.0,53.4884,53.5042,53.4884,53.5042,125646.0
2017-09-26 12:20:00,67.72,67.74,67.71,67.73,87845.0,53.5042,53.52,53.4963,53.5121,87845.0
2017-09-26 12:25:00,67.73,67.75,67.72,67.75,154204.0,53.5121,53.5279,53.5042,53.5279,154204.0
2017-09-26 12:30:00,67.75,67.79,67.74,67.78,630926.0,53.5279,53.5595,53.52,53.5516,630926.0
2017-09-26 12:35:00,67.78,67.8,67.65,67.67,827354.0,53.5516,53.5674,53.4489,53.4647,827354.0
2017-09-26 12:40:00,67.67,67.7,67.64,67.7,206130.0,53.4647,53.4884,53.441,53.4884,206130.0
2017-09-26 12:45:00,67.7,67.75,67.67,67.75,192539.0,53.4884,53.5279,53.4647,53.5279,192539.0
2017-09-26 12:50:00,67.75,67.77,67.74,67.77,208512.0,53.5279,53.5437,53.52,53.5437,208512.0
2017-09-26 12:55:00,67.77,67.78,67.74,67.75,185262.0,53.5437,53.5516,53.52,53.5279,185262.0
2017-09-26 13:00:00,67.76,67.79,67.75,67.77,172616.0,53.5358,53.5595,53.5279,53.5437,172616.0
2017-09-26 13:05:00,67.77,67.81,67.76,67.81,214926.0,53.5437,53.5753,53.5358,53.5753,214926.0
2017-09-26 13:10:00,67.8,67.82,67.79,67.81,263402.0,53.5674,53.5832,53.5595,53.5753,263402.0
2017-09-26 13:15:00,67.81,67.82,67.79,67.81,182626.0,53.5753,53.5832,53.5595,53.5753,182626.0
2017-09-26 13:20:00,67.81,67.85,67.8,67.84,143005.0,53.5753,53.6069,53.5674,53.599,143005.0
2017-09-26 13:25:00,67.84,67.86,67.83,67.84,113543.0,53.599,53.6148,53.5911,53.599,113543.0
2017-09-26 13:30:00,67.84,67.85,67.83,67.85,135760.0,53.599,53.6069,53.5911,53.6069,135760.0
2017-09-26 13:35:00,67.85,67.85,67.83,67.84,222851.0,53.6069,53.6069,53.5911,53.599,222851.0
2017-09-26 13:40:00,67.85,67.88,67.84,67.87,193212.0,53.6069,53.6306,53.599,53.6227,193212.0
2017-09-26 13:45:00,67.87,67.87,67.84,67.85,125685.0,53.6227,53.6227,53.599,53.6069,125685.0
2017-09-26 13:50:00,67.84,67.88,67.84,67.88,282617.0,53.599,53.6306,53.599,53.6306,282617.0
2017-09-26 13:55:00,67.88,67.9,67.87,67.9,116236.0,53.6306,53.6464,53.6227,53.6464,116236.0
2017-09-26 14:00:00,67.9,67.9,67.88,67.89,138424.0,53.6464,53.6464,53.6306,53.6385,138424.0
2017-09-26 14:05:00,67.89,67.89,67.86,67.87,83957.0,53.6385,53.6385,53.6148,53.6227,83957.0
2017-09-26 14:10:00,67.87,67.88,67.86,67.87,153721.0,53.6227,53.6306,53.6148,53.6227,153721.0
2017-09-26 14:15:00,67.87,67.87,67.85,67.86,152696.0,53.6227,53.6227,53.6069,53.6148,152696.0
2017-09-26 14:20:00,67.86,67.87,67.85,67.86,86728.0,53.6148,53.6227,53.6069,53.6148,86728.0
2017-09-26 14:25:00,67.87,67.87,67.84,67.86,156369.0,53.6227,53.6227,53.599,53.6148,156369.0
2017-09-26 14:30:00,67.86,67.86,67.84,67.84,113387.0,53.6148,53.6148,53.599,53.599,113387.0
2017-09-26 14:35:00,67.84,67.85,67.83,67.84,143333.0,53.599,53.6069,53.5911,53.599,143333.0
2017-09-26 14:40:00,67.84,67.84,67.82,67.83,129737.0,53.599,53.599,53.5832,53.5911,129737.0
2017-09-26 14:45:00,67.84,67.85,67.83,67.84,109197.0,53.599,53.6069,53.5911,53.599,109197.0
2017-09-26 14:50:00,67.84,67.85,67.83,67.85,47233.0,53.599,53.6069,53.5911,53.6069,47233.0
2017-09-26 14:55:00,67.85,67.86,67.83,67.86,68208.0,53.6069,53.6148,53.5911,53.6148,68208.0
2017-09-26 15:00:00,67.85,67.86,67.84,67.85,76625.0,53.6069,53.6148,53.599,53.6069,76625.0
2017-09-26 15:05:00,67.86,67.86,67.85,67.86,30125.0,53.6148,53.6148,53.6069,53.6148,30125.0
2017-09-26 15:10:00,67.86,67.86,67.85,67.85,56391.0,53.6148,53.6148,53.6069,53.6069,56391.0
2017-09-26 15:15:00,67.85,67.87,67.85,67.87,77478.0,53.6069,53.6227,53.6069,53.6227,77478.0
2017-09-26 15:20:00,67.87,67.87,67.85,67.85,123660.0,53.6227,53.6227,53.6069,53.6069,123660.0
2017-09-26 15:25:00,67.85,67.86,67.84,67.84,51318.0,53.6069,53.6148,53.599,53.599,51318.0
2017-09-26 15:30:00,67.84,67.85,67.83,67.84,51279.0,53.599,53.6069,53.5911,53.599,51279.0
2017-09-26 15:35:00,67.84,67.86,67.83,67.85,98962.0,53.599,53.6148,53.5911,53.6069,98962.0
2017-09-26 15:40:00,67.85,67.86,67.83,67.83,103126.0,53.6069,53.6148,53.5911,53.5911,103126.0
2017-09-26 15:45:00,67.83,67.84,67.82,67.84,146750.0,53.5911,53.599,53.5832,53.599,146750.0
2017-09-26 15:50:00,67.83,67.86,67.83,67.84,520382.0,53.5911,53.6148,53.5911,53.599,520382.0
2017-09-26 15:55:00,67.84,67.85,67.83,67.84,1177846.0,53.599,53.6069,53.5911,53.599,1177846.0
2017-09-27 09:30:00,67.76,67.82,67.75,67.8,223264.0,53.5358,53.5832,53.5279,53.5674,223264.0
2017-09-27 09:35:00,67.8,67.81,67.78,67.79,210604.0,53.5674,53.5753,53.5516,53.5595,210604.0
2017-09-27 09:40:00,67.79,67.81,67.79,67.8,86535.0,53.5595,53.5753,53.5595,53.5674,86535.0
2017-09-27 09:45:00,67.8,67.81,67.78,67.79,108819.0,53.5674,53.5753,53.5516,53.5595,108819.0
2017-09-27 09:50:00,67.79,67.81,67.77,67.81,210084.0,53.5595,53.5753,53.5437,53.5753,210084.0
2017-09-27 09:55:00,67.81,67.82,67.78,67.78,93826.0,53.5753,53.5832,53.5516,53.5516,93826.0
2017-09-27 10:00:00,67.78,67.8,67.77,67.78,129228.0,53.5516,53.5674,53.5437,53.5516,129228.0
2017-09-27 10:05:00,67.79,67.8,67.76,67.79,74936.0,53.5595,53.5674,53.5358,53.5595,74936.0
2017-09-27 10:10:00,67.79,67.82,67.78,67.81,124310.0,53.5595,53.5832,53.5516,53.5753,124310.0
2017-09-27 10:15:00,67.81,67.85,67.8,67.84,87164.0,53.5753,53.6069,53.5674,53.599,87164.0
2017-09-27 10:20:00,67.84,67.85,67.82,67.83,46375.0,53.599,53.6069,53.5832,53.5911,46375.0
2017-09-27 10:25:00,67.83,67.83,67.78,67.79,62074.0,53.5911,53.5911,53.5516,53.5595,62074.0
2017-09-27 10:30:00,67.8,67.8,67.76,67.77,183530.0,53.5674,53.5674,53.5358,53.5437,183530.0
2017-09-27 10:35:00,67.76,67.77,67.75,67.77,184752.0,53.5358,53.5437,53.5279,53.5437,184752.0
2017-09-27 10:40:00,67.76,67.78,67.75,67.78,99181.0,53.5358,53.5516,53.5279,53.5516,99181.0
2017-09-27 10:45:00,67.78,67.79,67.77,67.78,50668.0,53.5516,53.5595,53.5437,53.5516,50668.0
2017-09-27 10:50:00,67.78,67.78,67.74,67.77,144832.0,53.5516,53.5516,53.52,53.5437,144832.0
2017-09-27 10:55:00,67.77,67.78,67.74,67.75,156930.0,53.5437,53.5516,53.52,53.5279,156930.0
2017-09-27 11:00:00,67.74,67.76,67.72,67.74,1638153.0,53.52,53.5358,53.5042,53.52,1638153.0
2017-09-27 11:05:00,67.74,67.77,67.73,67.76,107641.0,53.52,53.5437,53.5121,53.5358,107641.0
2017-09-27 11:10:00,67.76,67.78,67.75,67.78,226122.0,53.5358,53.5516,53.5279,53.5516,226122.0
2017-09-27 11:15:00,67.78,67.79,67.77,67.78,138459.0,53.5516,53.5595,53.5437,53.5516,138459.0
2017-09-27 11:20:00,67.78,67.8,67.77,67.8,44047.0,53.5516,53.5674,53.5437,53.5674,44047.0
2017-09-27 11:25:00,67.79,67.82,67.77,67.81,208142.0,53.5595,53.5832,53.5437,53.5753,208142.0
2017-09-27 11:30:00,67.81,67.83,67.79,67.79,633203.0,53.5753,53.5911,53.5595,53.5595,633203.0
2017-09-27 11:35:00,67.8,67.82,67.79,67.81,41843.0,53.5674,53.5832,53.5595,53.5753,41843.0
2017-09-27 11:40:00,67.8,67.81,67.78,67.79,33666.0,53.5674,53.5753,53.5516,53.5595,33666.0
2017-09-27 11:45:00,67.78,67.78,67.76,67.77,221524.0,53.5516,53.5516,53.5358,53.5437,221524.0
2017-09-27 11:50:00,67.77,67.78,67.76,67.78,39644.0,53.5437,53.5516,53.5358,53.5516,39644.0
2017-09-27 11:55:00,67.77,67.78,67.77,67.77,28910.0,53.5437,53.5516,53.5437,53.5437,28910.0
2017-09-27 12:00:00,67.78,67.79,67.76,67.77,121181.0,53.5516,53.5595,53.5358,53.5437,121181.0
2017-09-27 12:05:00,67.76,67.8,67.76,67.8,139273.0,53.5358,53.5674,53.5358,53.5674,139273.0
2017-09-27 12:10:00,67.79,67.8,67.79,67.8,30359.0,53.5595,53.5674,53.5595,53.5674,30359.0
2017-09-27 12:15:00,67.8,67.82,67.79,67.8,56175.0,53.5674,53.5832,53.5595,53.5674,56175.0
2017-09-27 12:20:00,67.81,67.87,67.79,67.85,411249.0,53.5753,53.6227,53.5595,53.6069,411249.0
2017-09-27 12:25:00,67.85,67.87,67.84,67.86,39852.0,53.6069,53.6227,53.599,53.6148,39852.0
2017-09-27 12:30:00,67.85,67.87,67.83,67.84,113813.0,53.6069,53.6227,53.5911,53.599,113813.0
2017-09-27 12:35:00,67.83,67.84,67.83,67.84,54204.0,53.5911,53.599,53.5911,53.599,54204.0
2017-09-27 12:40:00,67.84,67.84,67.82,67.84,175569.0,53.599,53.599,53.5832,53.599,175569.0
2017-09-27 12:45:00,67.83,67.84,67.82,67.82,65205.0,53.5911,53.599,53.5832,53.5832,65205.0
2017-09-27 12:50:00,67.83,67.86,67.82,67.85,39202.0,53.5911,53.6148,53.5832,53.6069,39202.0
2017-09-27 12:55:00,67.86,67.86,67.85,67.86,22118.0,53.6148,53.6148,53.6069,53.6148,22118.0
2017-09-27 13:00:00,67.85,67.86,67.83,67.86,37093.0,53.6069,53.6148,53.5911,53.6148,37093.0
2017-09-27 13:05:00,67.86,67.87,67.85,67.87,22525.0,53.6148,53.6227,53.6069,53.6227,22525.0
2017-09-27 13:10:00,67.87,67.89,67.86,67.88,75281.0,53.6227,53.6385,53.6148,53.6306,75281.0
2017-09-27 13:15:00,67.88,67.89,67.85,67.86,98432.0,53.6306,53.6385,53.6069,53.6148,98432.0
2017-09-27 13:20:00,67.86,67.87,67.85,67.86,111187.0,53.6148,53.6227,53.6069,53.6148,111187.0
2017-09-27 13:25:00,67.86,67.87,67.85,67.87,76140.0,53.6148,53.6227,53.6069,53.6227,76140.0
2017-09-27 13:30:00,67.87,67.9,67.87,67.89,167880.0,53.6227,53.6464,53.6227,53.6385,167880.0
2017-09-27 13:35:00,67.89,67.91,67.88,67.91,144750.0,53.6385,53.6543,53.6306,53.6543,144750.0
2017-09-27 13:40:00,67.91,67.92,67.89,67.91,272988.0,53.6543,53.6622,53.6385,53.6543,272988.0
2017-09-27 13:45:00,67.91,67.93,67.9,67.9,144240.0,53.6543,53.6701,53.6464,53.6464,144240.0
2017-09-27 13:50:00,67.89,67.93,67.89,67.92,116447.0,53.6385,53.6701,53.6385,53.6622,116447.0
2017-09-27 13:55:00,67.92,67.93,67.91,67.92,152331.0,53.6622,53.6701,53.6543,53.6622,152331.0
2017-09-27 14:00:00,67.92,67.95,67.91,67.95,259062.0,53.6622,53.6859,53.6543,53.6859,259062.0
2017-09-27 14:05:00,67.94,67.96,67.92,67.92,105685.0,53.678,53.6938,53.6622,53.6622,105685.0
2017-09-27 14:10:00,67.92,67.95,67.92,67.92,137976.0,53.6622,53.6859,53.6622,53.6622,137976.0
2017-09-27 14:15:00,67.93,67.96,67.92,67.95,138017.0,53.6701,53.6938,53.6622,53.6859,138017.0
2017-09-27 14:20:00,67.95,67.97,67.95,67.95,51444.0,53.6859,53.7017,53.6859,53.6859,51444.0
2017-09-27 14:25:00,67.96,67.97,67.95,67.96,73947.0,53.6938,53.7017,53.6859,53.6938,73947.0
2017-09-27 14:30:00,67.95,67.97,67.95,67.97,62105.0,53.6859,53.7017,53.6859,53.7017,62105.0
2017-09-27 14:35:00,67.97,67.98,67.96,67.97,121479.0,53.7017,53.7096,53.6938,53.7017,121479.0
2017-09-27 14:40:00,67.98,67.98,67.97,67.97,19743.0,53.7096,53.7096,53.7017,53.7017,19743.0
2017-09-27 14:45:00,67.98,67.98,67.96,67.96,34193.0,53.7096,53.7096,53.6938,53.6938,34193.0
2017-09-27 14:50:00,67.97,68.0,67.96,68.0,91060.0,53.7017,53.7254,53.6938,53.7254,91060.0
2017-09-27 14:55:00,68.0,68.0,67.96,67.97,35576.0,53.7254,53.7254,53.6938,53.7017,35576.0
2017-09-27 15:00:00,67.97,67.97,67.94,67.97,65069.0,53.7017,53.7017,53.678,53.7017,65069.0
2017-09-27 15:05:00,67.96,67.97,67.95,67.97,206270.0,53.6938,53.7017,53.6859,53.7017,206270.0
2017-09-27 15:10:00,67.97,67.98,67.96,67.97,53272.0,53.7017,53.7096,53.6938,53.7017,53272.0
2017-09-27 15:15:00,67.96,67.97,67.94,67.97,97554.0,53.6938,53.7017,53.678,53.7017,97554.0
2017-09-27 15:20:00,67.97,67.99,67.96,67.97,129176.0,53.7017,53.7175,53.6938,53.7017,129176.0
2017-09-27 15:25:00,67.97,67.98,67.95,67.96,113313.0,53.7017,53.7096,53.6859,53.6938,113313.0
2017-09-27 15:30:00,67.97,67.97,67.95,67.97,46738.0,53.7017,53.7017,53.6859,53.7017,46738.0
2017-09-27 15:35:00,67.96,67.99,67.96,67.98,123479.0,53.6938,53.7175,53.6938,53.7096,123479.0
2017-09-27 15:40:00,67.98,67.98,67.95,67.95,235582.0,53.7096,53.7096,53.6859,53.6859,235582.0
2017-09-27 15:45:00,67.95,67.96,67.93,67.95,285877.0,53.6859,53.6938,53.6701,53.6859,285877.0
2017-09-27 15:50:00,67.95,67.95,67.93,67.94,444195.0,53.6859,53.6859,53.6701,53.678,444195.0
2017-09-27 15:55:00,67.94,67.94,67.9,67.91,1486367.0,53.678,53.678,53.6464,53.6543,1486367.0
2017-09-28 09:30:00,67.9,67.97,67.9,67.96,129590.0,53.6464,53.7017,53.6464,53.6938,129590.0
2017-09-28 09:35:00,67.96,67.98,67.95,67.97,93201.0,53.6938,53.7096,53.6859,53.7017,93201.0
2017-09-28 09:40:00,67.97,67.99,67.97,67.97,166261.0,53.7017,53.7175,53.7017,53.7017,166261.0
2017-09-28 09:45:00,67.98,68.01,67.96,68.0,97039.0,53.7096,53.7333,53.6938,53.7254,97039.0
2017-09-28 09:50:00,68.0,68.02,68.0,68.01,81267.0,53.7254,53.7412,53.7254,53.7333,81267.0
2017-09-28 09:55:00,68.01,68.01,67.98,67.99,173930.0,53.7333,53.7333,53.7096,53.7175,173930.0
2017-09-28 10:00:00,67.98,68.01,67.98,68.0,79587.0,53.7096,53.7333,53.7096,53.7254,79587.0
2017-09-28 10:05:00,68.0,68.03,67.99,68.02,62457.0,53.7254,53.7491,53.7175,53.7412,62457.0
2017-09-28 10:10:00,68.01,68.03,67.99,67.99,153298.0,53.7333,53.7491,53.7175,53.7175,153298.0
2017-09-28 10:15:00,67.99,68.0,67.96,67.99,108321.0,53.7175,53.7254,53.6938,53.7175,108321.0
2017-09-28 10:20:00,67.98,67.99,67.95,67.98,67757.0,53.7096,53.7175,53.6859,53.7096,67757.0
2017-09-28 10:25:00,67.98,68.01,67.97,67.98,69402.0,53.7096,53.7333,53.7017,53.7096,69402.0
2017-09-28 10:30:00,67.97,67.98,67.95,67.95,67185.0,53.7017,53.7096,53.6859,53.6859,67185.0
2017-09-28 10:35:00,67.96,67.98,67.95,67.98,131560.0,53.6938,53.7096,53.6859,53.7096,131560.0
2017-09-28 10:40:00,67.98,68.02,67.97,68.01,259491.0,53.7096,53.7412,53.7017,53.7333,259491.0
2017-09-28 10:45:00,68.01,68.02,67.99,68.0,445002.0,53.7333,53.7412,53.7175,53.7254,445002.0
2017-09-28 10:50:00,67.99,68.02,67.99,68.0,75762.0,53.7175,53.7412,53.7175,53.7254,75762.0
2017-09-28 10:55:00,68.01,68.03,67.99,68.0,121496.0,53.7333,53.7491,53.7175,53.7254,121496.0
2017-09-28 11:00:00,68.0,68.01,67.98,68.01,88510.0,53.7254,53.7333,53.7096,53.7333,88510.0
2017-09-28 11:05:00,68.01,68.03,68.0,68.03,145038.0,53.7333,53.7491,53.7254,53.7491,145038.0
2017-09-28 11:10:00,68.02,68.04,68.02,68.02,32728.0,53.7412,53.757,53.7412,53.7412,32728.0
2017-09-28 11:15:00,68.02,68.03,67.99,68.02,63068.0,53.7412,53.7491,53.7175,53.7412,63068.0
2017-09-28 11:20:00,68.02,68.05,68.01,68.03,149771.0,53.7412,53.7649,53.7333,53.7491,149771.0
2017-09-28 11:25:00,68.02,68.05,68.02,68.05,126349.0,53.7412,53.7649,53.7412,53.7649,126349.0
2017-09-28 11:30:00,68.05,68.06,68.02,68.04,129859.0,53.7649,53.7728,53.7412,53.757,129859.0
2017-09-28 11:35:00,68.04,68.06,68.03,68.06,95547.0,53.757,53.7728,53.7491,53.7728,95547.0
2017-09-28 11:40:00,68.06,68.08,68.05,68.06,220888.0,53.7728,53.7886,53.7649,53.7728,220888.0
2017-09-28 11:45:00,68.06,68.08,68.05,68.06,103117.0,53.7728,53.7886,53.7649,53.7728,103117.0
2017-09-28 11:50:00,68.05,68.06,68.04,68.05,62441.0,53.7649,53.7728,53.757,53.7649,62441.0
2017-09-28 11:55:00,68.05,68.05,68.02,68.03,86414.0,53.7649,53.7649,53.7412,53.7491,86414.0
2017-09-28 12:00:00,68.02,68.04,68.01,68.03,57774.0,53.7412,53.757,53.7333,53.7491,57774.0
2017-09-28 12:05:00,68.03,68.05,68.02,68.04,60016.0,53.7491,53.7649,53.7412,53.757,60016.0
2017-09-28 12:10:00,68.04,68.06,68.03,68.05,96508.0,53.757,53.7728,53.7491,53.7649,96508.0
2017-09-28 12:15:00,68.05,68.08,68.04,68.07,60304.0,53.7649,53.7886,53.757,53.7807,60304.0
2017-09-28 12:20:00,68.07,68.07,68.05,68.07,35270.0,53.7807,53.7807,53.7649,53.7807,35270.0
2017-09-28 12:25:00,68.07,68.08,68.06,68.06,84293.0,53.7807,53.7886,53.7728,53.7728,84293.0
2017-09-28 12:30:00,68.06,68.07,68.06,68.06,108937.0,53.7728,53.7807,53.7728,53.7728,108937.0
2017-09-28 12:35:00,68.06,68.07,68.05,68.07,100165.0,53.7728,53.7807,53.7649,53.7807,100165.0
2017-09-28 12:40:00,68.06,68.07,68.05,68.07,55793.0,53.7728,53.7807,53.7649,53.7807,55793.0
2017-09-28 12:45:00,68.08,68.09,68.07,68.09,29796.0,53.7886,53.7965,53.7807,53.7965,29796.0
2017-09-28 12:50:00,68.09,68.1,68.08,68.1,31574.0,53.7965,53.8044,53.7886,53.8044,31574.0
2017-09-28 12:55:00,68.09,68.11,68.09,68.1,62201.0,53.7965,53.8123,53.7965,53.8044,62201.0
2017-09-28 13:00:00,68.1,68.12,68.09,68.11,93273.0,53.8044,53.8202,53.7965,53.8123,93273.0
2017-09-28 13:05:00,68.11,68.12,68.1,68.11,30562.0,53.8123,53.8202,53.8044,53.8123,30562.0
2017-09-28 13:10:00,68.11,68.11,68.1,68.11,14693.0,53.8123,53.8123,53.8044,53.8123,14693.0
2017-09-28 13:15:00,68.11,68.11,68.1,68.11,29468.0,53.8123,53.8123,53.8044,53.8123,29468.0
2017-09-28 13:20:00,68.11,68.12,68.1,68.11,39868.0,53.8123,53.8202,53.8044,53.8123,39868.0
2017-09-28 13:25:00,68.11,68.13,68.11,68.12,121825.0,53.8123,53.8281,53.8123,53.8202,121825.0
2017-09-28 13:30:00,68.12,68.13,68.11,68.13,46900.0,53.8202,53.8281,53.8123,53.8281,46900.0
2017-09-28 13:35:00,68.13,68.14,68.12,68.13,79295.0,53.8281,53.836,53.8202,53.8281,79295.0
2017-09-28 13:40:00,68.14,68.15,68.13,68.15,41632.0,53.836,53.8439,53.8281,53.8439,41632.0
2017-09-28 13:45:00,68.15,68.16,68.14,68.14,95169.0,53.8439,53.8518,53.836,53.836,95169.0
2017-09-28 13:50:00,68.14,68.14,68.13,68.14,50081.0,53.836,53.836,53.8281,53.836,50081.0
2017-09-28 13:55:00,68.14,68.17,68.13,68.17,82622.0,53.836,53.8597,53.8281,53.8597,82622.0
2017-09-28 14:00:00,68.17,68.17,68.15,68.16,105021.0,53.8597,53.8597,53.8439,53.8518,105021.0
2017-09-28 14:05:00,68.16,68.16,68.15,68.16,56298.0,53.8518,53.8518,53.8439,53.8518,56298.0
2017-09-28 14:10:00,68.16,68.18,68.15,68.18,204406.0,53.8518,53.8676,53.8439,53.8676,204406.0
2017-09-28 14:15:00,68.18,68.18,68.14,68.15,181960.0,53.8676,53.8676,53.836,53.8439,181960.0
2017-09-28 14:20:00,68.15,68.15,68.13,68.14,85310.0,53.8439,53.8439,53.8281,53.836,85310.0
2017-09-28 14:25:00,68.15,68.15,68.13,68.14,43360.0,53.8439,53.8439,53.8281,53.836,43360.0
2017-09-28 14:30:00,68.13,68.15,68.13,68.15,132637.0,53.8281,53.8439,53.8281,53.8439,132637.0
2017-09-28 14:35:00,68.15,68.15,68.13,68.14,238509.0,53.8439,53.8439,53.8281,53.836,238509.0
2017-09-28 14:40:00,68.14,68.15,68.14,68.15,24043.0,53.836,53.8439,53.836,53.8439,24043.0
2017-09-28 14:45:00,68.15,68.15,68.12,68.13,137655.0,53.8439,53.8439,53.8202,53.8281,137655.0
2017-09-28 14:50:00,68.13,68.16,68.12,68.16,38744.0,53.8281,53.8518,53.8202,53.8518,38744.0
2017-09-28 14:55:00,68.16,68.16,68.15,68.16,28836.0,53.8518,53.8518,53.8439,53.8518,28836.0
2017-09-28 15:00:00,68.16,68.16,68.14,68.15,101113.0,53.8518,53.8518,53.836,53.8439,101113.0
2017-09-28 15:05:00,68.15,68.15,68.13,68.13,123682.0,53.8439,53.8439,53.8281,53.8281,123682.0
2017-09-28 15:10:00,68.14,68.14,68.13,68.13,173193.0,53.836,53.836,53.8281,53.8281,173193.0
2017-09-28 15:15:00,68.14,68.14,68.12,68.13,81272.0,53.836,53.836,53.8202,53.8281,81272.0
2017-09-28 15:20:00,68.13,68.13,68.1,68.1,198078.0,53.8281,53.8281,53.8044,53.8044,198078.0
2017-09-28 15:25:00,68.11,68.11,68.08,68.09,124271.0,53.8123,53.8123,53.7886,53.7965,124271.0
2017-09-28 15:30:00,68.09,68.1,68.08,68.1,148144.0,53.7965,53.8044,53.7886,53.8044,148144.0
2017-09-28 15:35:00,68.1,68.1,68.08,68.09,81238.0,53.8044,53.8044,53.7886,53.7965,81238.0
2017-09-28 15:40:00,68.09,68.1,68.08,68.1,191599.0,53.7965,53.8044,53.7886,53.8044,191599.0
2017-09-28 15:45:00,68.09,68.1,68.08,68.09,144999.0,53.7965,53.8044,53.7886,53.7965,144999.0
2017-09-28 15:50:00,68.09,68.09,68.08,68.09,318297.0,53.7965,53.7965,53.7886,53.7965,318297.0
2017-09-28 15:55:00,68.09,68.09,68.06,68.09,1472061.0,53.7965,53.7965,53.7728,53.7965,1472061.0
2017-09-29 09:30:00,68.21,68.25,68.21,68.23,437871.0,53.8913,53.9229,53.8913,53.9071,437871.0
2017-09-29 09:35:00,68.23,68.26,68.23,68.24,200500.0,53.9071,53.9308,53.9071,53.915,200500.0
2017-09-29 09:40:00,68.25,68.26,68.22,68.25,123854.0,53.9229,53.9308,53.8992,53.9229,123854.0
2017-09-29 09:45:00,68.26,68.26,68.18,68.19,389798.0,53.9308,53.9308,53.8676,53.8755,389798.0
2017-09-29 09:50:00,68.19,68.2,68.11,68.18,436327.0,53.8755,53.8834,53.8123,53.8676,436327.0
2017-09-29 09:55:00,68.18,68.19,68.15,68.16,270129.0,53.8676,53.8755,53.8439,53.8518,270129.0
2017-09-29 10:00:00,68.15,68.22,68.15,68.2,195514.0,53.8439,53.8992,53.8439,53.8834,195514.0
2017-09-29 10:05:00,68.19,68.22,68.18,68.19,177585.0,53.8755,53.8992,53.8676,53.8755,177585.0
2017-09-29 10:10:00,68.19,68.19,68.15,68.17,185499.0,53.8755,53.8755,53.8439,53.8597,185499.0
2017-09-29 10:15:00,68.17,68.2,68.16,68.16,113787.0,53.8597,53.8834,53.8518,53.8518,113787.0
2017-09-29 10:20:00,68.17,68.19,68.16,68.17,166384.0,53.8597,53.8755,53.8518,53.8597,166384.0
2017-09-29 10:25:00,68.17,68.2,68.17,68.2,80879.0,53.8597,53.8834,53.8597,53.8834,80879.0
2017-09-29 10:30:00,68.2,68.22,68.19,68.22,120624.0,53.8834,53.8992,53.8755,53.8992,120624.0
2017-09-29 10:35:00,68.23,68.26,68.2,68.26,371091.0,53.9071,53.9308,53.8834,53.9308,371091.0
2017-09-29 10:40:00,68.26,68.28,68.24,68.27,86487.0,53.9308,53.9466,53.915,53.9387,86487.0
2017-09-29 10:45:00,68.28,68.3,68.27,68.3,150510.0,53.9466,53.9624,53.9387,53.9624,150510.0
2017-09-29 10:50:00,68.3,68.31,68.28,68.31,93622.0,53.9624,53.9703,53.9466,53.9703,93622.0
2017-09-29 10:55:00,68.31,68.33,68.3,68.31,157407.0,53.9703,53.9861,53.9624,53.9703,157407.0
2017-09-29 11:00:00,68.31,68.31,68.28,68.3,42154.0,53.9703,53.9703,53.9466,53.9624,42154.0
2017-09-29 11:05:00,68.29,68.32,68.28,68.29,78380.0,53.9545,53.9782,53.9466,53.9545,78380.0
2017-09-29 11:10:00,68.29,68.32,68.28,68.31,126042.0,53.9545,53.9782,53.9466,53.9703,126042.0
2017-09-29 11:15:00,68.31,68.34,68.31,68.33,139486.0,53.9703,53.994,53.9703,53.9861,139486.0
2017-09-29 11:20:00,68.33,68.37,68.32,68.32,112562.0,53.9861,54.0177,53.9782,53.9782,112562.0
2017-09-29 11:25:00,68.32,68.35,68.3,68.31,998492.0,53.9782,54.0019,53.9624,53.9703,998492.0
2017-09-29 11:30:00,68.32,68.39,68.28,68.38,565425.0,53.9782,54.0335,53.9466,54.0256,565425.0
2017-09-29 11:35:00,68.38,68.4,68.34,68.35,448664.0,54.0256,54.0414,53.994,54.0019,448664.0
2017-09-29 11:40:00,68.34,68.35,68.32,68.34,171868.0,53.994,54.0019,53.9782,53.994,171868.0
2017-09-29 11:45:00,68.33,68.36,68.33,68.34,181996.0,53.9861,54.0098,53.9861,53.994,181996.0
2017-09-29 11:50:00,68.35,68.38,68.34,68.38,438820.0,54.0019,54.0256,53.994,54.0256,438820.0
2017-09-29 11:55:00,68.38,68.41,68.38,68.4,165288.0,54.0256,54.0493,54.0256,54.0414,165288.0
2017-09-29 12:00:00,68.4,68.41,68.39,68.39,76517.0,54.0414,54.0493,54.0335,54.0335,76517.0
2017-09-29 12:05:00,68.39,68.4,68.39,68.39,27261.0,54.0335,54.0414,54.0335,54.0335,27261.0
2017-09-29 12:10:00,68.39,68.4,68.38,68.39,97627.0,54.0335,54.0414,54.0256,54.0335,97627.0
2017-09-29 12:15:00,68.39,68.41,68.38,68.4,274807.0,54.0335,54.0493,54.0256,54.0414,274807.0
2017-09-29 12:20:00,68.39,68.4,68.39,68.39,18014.0,54.0335,54.0414,54.0335,54.0335,18014.0
2017-09-29 12:25:00,68.39,68.4,68.39,68.4,19119.0,54.0335,54.0414,54.0335,54.0414,19119.0
2017-09-29 12:30:00,68.39,68.41,68.38,68.39,64777.0,54.0335,54.0493,54.0256,54.0335,64777.0
2017-09-29 12:35:00,68.39,68.4,68.38,68.39,60543.0,54.0335,54.0414,54.0256,54.0335,60543.0
2017-09-29 12:40:00,68.39,68.4,68.38,68.39,183376.0,54.0335,54.0414,54.0256,54.0335,183376.0
2017-09-29 12:45:00,68.39,68.4,68.38,68.39,34209.0,54.0335,54.0414,54.0256,54.0335,34209.0
2017-09-29 12:50:00,68.39,68.39,68.38,68.39,77646.0,54.0335,54.0335,54.0256,54.0335,77646.0
2017-09-29 12:55:00,68.39,68.4,68.38,68.4,50558.0,54.0335,54.0414,54.0256,54.0414,50558.0
2017-09-29 13:00:00,68.4,68.4,68.39,68.39,26622.0,54.0414,54.0414,54.0335,54.0335,26622.0
2017-09-29 13:05:00,68.39,68.4,68.38,68.39,42344.0,54.0335,54.0414,54.0256,54.0335,42344.0
2017-09-29 13:10:00,68.39,68.39,68.38,68.38,100621.0,54.0335,54.0335,54.0256,54.0256,100621.0
2017-09-29 13:15:00,68.38,68.38,68.37,68.37,46543.0,54.0256,54.0256,54.0177,54.0177,46543.0
2017-09-29 13:20:00,68.38,68.39,68.37,68.39,61182.0,54.0256,54.0335,54.0177,54.0335,61182.0
2017-09-29 13:25:00,68.38,68.39,68.38,68.39,99992.0,54.0256,54.0335,54.0256,54.0335,99992.0
2017-09-29 13:30:00,68.39,68.39,68.38,68.38,79437.0,54.0335,54.0335,54.0256,54.0256,79437.0
2017-09-29 13:35:00,68.38,68.4,68.38,68.4,67701.0,54.0256,54.0414,54.0256,54.0414,67701.0
2017-09-29 13:40:00,68.4,68.41,68.39,68.4,275516.0,54.0414,54.0493,54.0335,54.0414,275516.0
2017-09-29 13:45:00,68.4,68.4,68.39,68.4,54540.0,54.0414,54.0414,54.0335,54.0414,54540.0
2017-09-29 13:50:00,68.4,68.41,68.39,68.4,95792.0,54.0414,54.0493,54.0335,54.0414,95792.0
2017-09-29 13:55:00,68.39,68.4,68.38,68.39,55570.0,54.0335,54.0414,54.0256,54.0335,55570.0
2017-09-29 14:00:00,68.39,68.39,68.38,68.39,33796.0,54.0335,54.0335,54.0256,54.0335,33796.0
2017-09-29 14:05:00,68.39,68.4,68.38,68.4,121263.0,54.0335,54.0414,54.0256,54.0414,121263.0
2017-09-29 14:10:00,68.4,68.41,68.39,68.4,99750.0,54.0414,54.0493,54.0335,54.0414,99750.0
2017-09-29 14:15:00,68.41,68.43,68.4,68.42,223124.0,54.0493,54.0651,54.0414,54.0572,223124.0
2017-09-29 14:20:00,68.42,68.43,68.41,68.43,187829.0,54.0572,54.0651,54.0493,54.0651,187829.0
2017-09-29 14:25:00,68.43,68.45,68.42,68.45,94633.0,54.0651,54.0809,54.0572,54.0809,94633.0
2017-09-29 14:30:00,68.45,68.46,68.44,68.45,147836.0,54.0809,54.0888,54.073,54.0809,147836.0
2017-09-29 14:35:00,68.45,68.46,68.44,68.46,143796.0,54.0809,54.0888,54.073,54.0888,143796.0
2017-09-29 14:40:00,68.45,68.46,68.45,68.45,218395.0,54.0809,54.0888,54.0809,54.0809,218395.0
2017-09-29 14:45:00,68.45,68.48,68.45,68.48,163151.0,54.0809,54.1046,54.0809,54.1046,163151.0
2017-09-29 14:50:00,68.48,68.51,68.47,68.5,412446.0,54.1046,54.1283,54.0967,54.1204,412446.0
2017-09-29 14:55:00,68.51,68.52,68.48,68.48,449215.0,54.1283,54.1362,54.1046,54.1046,449215.0
2017-09-29 15:00:00,68.48,68.53,68.48,68.53,118199.0,54.1046,54.1441,54.1046,54.1441,118199.0
2017-09-29 15:05:00,68.53,68.53,68.51,68.52,319948.0,54.1441,54.1441,54.1283,54.1362,319948.0
2017-09-29 15:10:00,68.52,68.53,68.51,68.53,152368.0,54.1362,54.1441,54.1283,54.1441,152368.0
2017-09-29 15:15:00,68.53,68.54,68.52,68.53,102061.0,54.1441,54.152,54.1362,54.1441,102061.0
2017-09-29 15:20:00,68.53,68.55,68.53,68.55,315573.0,54.1441,54.1599,54.1441,54.1599,315573.0
2017-09-29 15:25:00,68.55,68.55,68.51,68.52,221565.0,54.1599,54.1599,54.1283,54.1362,221565.0
2017-09-29 15:30:00,68.51,68.53,68.5,68.53,495543.0,54.1283,54.1441,54.1204,54.1441,495543.0
2017-09-29 15:35:00,68.52,68.53,68.5,68.51,182666.0,54.1362,54.1441,54.1204,54.1283,182666.0
2017-09-29 15:40:00,68.51,68.52,68.5,68.5,1480990.0,54.1283,54.1362,54.1204,54.1204,1480990.0
2017-09-29 15:45:00,68.5,68.51,68.49,68.49,392224.0,54.1204,54.1283,54.1125,54.1125,392224.0
2017-09-29 15:50:00,68.49,68.5,68.48,68.48,411206.0,54.1125,54.1204,54.1046,54.1046,411206.0
2017-09-29 15:55:00,68.48,68.5,68.47,68.49,2834192.0,54.1046,54.1204,54.0967,54.1125,2834192.0
2017-10-02 09:30:00,68.27,68.28,68.24,68.27,400351.0,53.9387,53.9466,53.915,53.9387,400351.0
2017-10-02 09:35:00,68.27,68.31,68.27,68.3,259301.0,53.9387,53.9703,53.9387,53.9624,259301.0
2017-10-02 09:40:00,68.31,68.33,68.3,68.33,178651.0,53.9703,53.9861,53.9624,53.9861,178651.0
2017-10-02 09:45:00,68.33,68.33,68.31,68.33,104487.0,53.9861,53.9861,53.9703,53.9861,104487.0
2017-10-02 09:50:00,68.33,68.33,68.31,68.33,81838.0,53.9861,53.9861,53.9703,53.9861,81838.0
2017-10-02 09:55:00,68.32,68.34,68.3,68.34,267620.0,53.9782,53.994,53.9624,53.994,267620.0
2017-10-02 10:00:00,68.34,68.34,68.24,68.26,603185.0,53.994,53.994,53.915,53.9308,603185.0
2017-10-02 10:05:00,68.26,68.35,68.25,68.35,422958.0,53.9308,54.0019,53.9229,54.0019,422958.0
2017-10-02 10:10:00,68.35,68.36,68.3,68.32,83728.0,54.0019,54.0098,53.9624,53.9782,83728.0
2017-10-02 10:15:00,68.32,68.37,68.31,68.36,206267.0,53.9782,54.0177,53.9703,54.0098,206267.0
2017-10-02 10:20:00,68.37,68.38,68.36,68.37,302383.0,54.0177,54.0256,54.0098,54.0177,302383.0
2017-10-02 10:25:00,68.37,68.37,68.35,68.36,128509.0,54.0177,54.0177,54.0019,54.0098,128509.0
2017-10-02 10:30:00,68.36,68.39,68.35,68.37,89374.0,54.0098,54.0335,54.0019,54.0177,89374.0
2017-10-02 10:35:00,68.38,68.38,68.35,68.36,101152.0,54.0256,54.0256,54.0019,54.0098,101152.0
2017-10-02 10:40:00,68.36,68.37,68.35,68.35,119599.0,54.0098,54.0177,54.0019,54.0019,119599.0
2017-10-02 10:45:00,68.35,68.37,68.35,68.36,80343.0,54.0019,54.0177,54.0019,54.0098,80343.0
2017-10-02 10:50:00,68.35,68.36,68.33,68.34,111007.0,54.0019,54.0098,53.9861,53.994,111007.0
2017-10-02 10:55:00,68.34,68.35,68.3,68.31,98535.0,53.994,54.0019,53.9624,53.9703,98535.0
2017-10-02 11:00:00,68.31,68.32,68.3,68.32,109938.0,53.9703,53.9782,53.9624,53.9782,109938.0
2017-10-02 11:05:00,68.31,68.33,68.31,68.31,153594.0,53.9703,53.9861,53.9703,53.9703,153594.0
2017-10-02 11:10:00,68.32,68.33,68.31,68.33,63909.0,53.9782,53.9861,53.9703,53.9861,63909.0
2017-10-02 11:15:00,68.32,68.33,68.3,68.32,118200.0,53.9782,53.9861,53.9624,53.9782,118200.0
2017-10-02 11:20:00,68.31,68.33,68.3,68.32,257833.0,53.9703,53.9861,53.9624,53.9782,257833.0
2017-10-02 11:25:00,68.33,68.35,68.31,68.34,242045.0,53.9861,54.0019,53.9703,53.994,242045.0
2017-10-02 11:30:00,68.34,68.37,68.33,68.37,135063.0,53.994,54.0177,53.9861,54.0177,135063.0
2017-10-02 11:35:00,68.36,68.39,68.35,68.39,185672.0,54.0098,54.0335,54.0019,54.0335,185672.0
2017-10-02 11:40:00,68.38,68.39,68.34,68.36,136744.0,54.0256,54.0335,53.994,54.0098,136744.0
2017-10-02 11:45:00,68.36,68.37,68.35,68.36,58413.0,54.0098,54.0177,54.0019,54.0098,58413.0
2017-10-02 11:50:00,68.36,68.38,68.35,68.38,41727.0,54.0098,54.0256,54.0019,54.0256,41727.0
2017-10-02 11:55:00,68.38,68.38,68.36,68.36,170821.0,54.0256,54.0256,54.0098,54.0098,170821.0
2017-10-02 12:00:00,68.36,68.37,68.34,68.36,388677.0,54.0098,54.0177,53.994,54.0098,388677.0
2017-10-02 12:05:00,68.36,68.38,68.35,68.38,146389.0,54.0098,54.0256,54.0019,54.0256,146389.0
2017-10-02 12:10:00,68.37,68.38,68.35,68.37,69924.0,54.0177,54.0256,54.0019,54.0177,69924.0
2017-10-02 12:15:00,68.37,68.4,68.37,68.39,84789.0,54.0177,54.0414,54.0177,54.0335,84789.0
2017-10-02 12:20:00,68.4,68.41,68.39,68.4,70799.0,54.0414,54.0493,54.0335,54.0414,70799.0
2017-10-02 12:25:00,68.4,68.4,68.38,68.4,100446.0,54.0414,54.0414,54.0256,54.0414,100446.0
2017-10-02 12:30:00,68.4,68.41,68.37,68.38,206313.0,54.0414,54.0493,54.0177,54.0256,206313.0
2017-10-02 12:35:00,68.38,68.4,68.37,68.4,80466.0,54.0256,54.0414,54.0177,54.0414,80466.0
2017-10-02 12:40:00,68.4,68.42,68.39,68.42,91793.0,54.0414,54.0572,54.0335,54.0572,91793.0
2017-10-02 12:45:00,68.42,68.43,68.41,68.42,65621.0,54.0572,54.0651,54.0493,54.0572,65621.0
2017-10-02 12:50:00,68.42,68.44,68.41,68.43,66617.0,54.0572,54.073,54.0493,54.0651,66617.0
2017-10-02 12:55:00,68.44,68.45,68.43,68.44,76677.0,54.073,54.0809,54.0651,54.073,76677.0
2017-10-02 13:00:00,68.44,68.44,68.42,68.44,36848.0,54.073,54.073,54.0572,54.073,36848.0
2017-10-02 13:05:00,68.43,68.45,68.43,68.44,133818.0,54.0651,54.0809,54.0651,54.073,133818.0
2017-10-02 13:10:00,68.44,68.45,68.43,68.45,130809.0,54.073,54.0809,54.0651,54.0809,130809.0
2017-10-02 13:15:00,68.45,68.46,68.43,68.43,80270.0,54.0809,54.0888,54.0651,54.0651,80270.0
2017-10-02 13:20:00,68.44,68.44,68.41,68.42,171264.0,54.073,54.073,54.0493,54.0572,171264.0
2017-10-02 13:25:00,68.42,68.43,68.41,68.42,74619.0,54.0572,54.0651,54.0493,54.0572,74619.0
2017-10-02 13:30:00,68.43,68.43,68.4,68.41,64974.0,54.0651,54.0651,54.0414,54.0493,64974.0
2017-10-02 13:35:00,68.41,68.43,68.4,68.43,68043.0,54.0493,54.0651,54.0414,54.0651,68043.0
2017-10-02 13:40:00,68.42,68.43,68.42,68.42,75489.0,54.0572,54.0651,54.0572,54.0572,75489.0
2017-10-02 13:45:00,68.43,68.44,68.42,68.43,81650.0,54.0651,54.073,54.0572,54.0651,81650.0
2017-10-02 13:50:00,68.42,68.43,68.41,68.41,42710.0,54.0572,54.0651,54.0493,54.0493,42710.0
2017-10-02 13:55:00,68.42,68.43,68.41,68.42,33395.0,54.0572,54.0651,54.0493,54.0572,33395.0
2017-10-02 14:00:00,68.42,68.43,68.4,68.43,159173.0,54.0572,54.0651,54.0414,54.0651,159173.0
2017-10-02 14:05:00,68.43,68.44,68.42,68.44,168081.0,54.0651,54.073,54.0572,54.073,168081.0
2017-10-02 14:10:00,68.44,68.45,68.42,68.45,248062.0,54.073,54.0809,54.0572,54.0809,248062.0
2017-10-02 14:15:00,68.44,68.45,68.44,68.45,161911.0,54.073,54.0809,54.073,54.0809,161911.0
2017-10-02 14:20:00,68.44,68.46,68.44,68.45,122415.0,54.073,54.0888,54.073,54.0809,122415.0
2017-10-02 14:25:00,68.45,68.48,68.45,68.48,76046.0,54.0809,54.1046,54.0809,54.1046,76046.0
2017-10-02 14:30:00,68.48,68.48,68.46,68.47,248349.0,54.1046,54.1046,54.0888,54.0967,248349.0
2017-10-02 14:35:00,68.46,68.47,68.46,68.47,79091.0,54.0888,54.0967,54.0888,54.0967,79091.0
2017-10-02 14:40:00,68.47,68.47,68.46,68.47,69785.0,54.0967,54.0967,54.0888,54.0967,69785.0
2017-10-02 14:45:00,68.47,68.47,68.46,68.47,90375.0,54.0967,54.0967,54.0888,54.0967,90375.0
2017-10-02 14:50:00,68.47,68.47,68.46,68.47,146314.0,54.0967,54.0967,54.0888,54.0967,146314.0
2017-10-02 14:55:00,68.47,68.49,68.46,68.46,189942.0,54.0967,54.1125,54.0888,54.0888,189942.0
2017-10-02 15:00:00,68.47,68.47,68.45,68.46,249605.0,54.0967,54.0967,54.0809,54.0888,249605.0
2017-10-02 15:05:00,68.45,68.48,68.45,68.48,232093.0,54.0809,54.1046,54.0809,54.1046,232093.0
2017-10-02 15:10:00,68.48,68.48,68.45,68.46,263811.0,54.1046,54.1046,54.0809,54.0888,263811.0
2017-10-02 15:15:00,68.45,68.46,68.44,68.45,73467.0,54.0809,54.0888,54.073,54.0809,73467.0
2017-10-02 15:20:00,68.45,68.46,68.44,68.44,119058.0,54.0809,54.0888,54.073,54.073,119058.0
2017-10-02 15:25:00,68.45,68.45,68.43,68.44,60954.0,54.0809,54.0809,54.0651,54.073,60954.0
2017-10-02 15:30:00,68.44,68.44,68.43,68.44,77754.0,54.073,54.073,54.0651,54.073,77754.0
2017-10-02 15:35:00,68.44,68.45,68.44,68.44,185201.0,54.073,54.0809,54.073,54.073,185201.0
2017-10-02 15:40:00,68.45,68.45,68.43,68.43,191837.0,54.0809,54.0809,54.0651,54.0651,191837.0
2017-10-02 15:45:00,68.44,68.44,68.42,68.42,196270.0,54.073,54.073,54.0572,54.0572,196270.0
2017-10-02 15:50:00,68.43,68.45,68.42,68.42,220015.0,54.0651,54.0809,54.0572,54.0572,220015.0
2017-10-02 15:55:00,68.43,68.44,68.41,68.42,903188.0,54.0651,54.073,54.0493,54.0572,903188.0
2017-10-03 09:30:00,68.46,68.47,68.43,68.47,239636.0,54.0888,54.0967,54.0651,54.0967,239636.0
2017-10-03 09:35:00,68.47,68.5,68.45,68.5,164866.0,54.0967,54.1204,54.0809,54.1204,164866.0
2017-10-03 09:40:00,68.5,68.5,68.46,68.47,147440.0,54.1204,54.1204,54.0888,54.0967,147440.0
2017-10-03 09:45:00,68.47,68.51,68.46,68.5,176787.0,54.0967,54.1283,54.0888,54.1204,176787.0
2017-10-03 09:50:00,68.51,68.51,68.48,68.5,120007.0,54.1283,54.1283,54.1046,54.1204,120007.0
2017-10-03 09:55:00,68.5,68.52,68.49,68.51,79336.0,54.1204,54.1362,54.1125,54.1283,79336.0
2017-10-03 10:00:00,68.5,68.55,68.5,68.54,81430.0,54.1204,54.1599,54.1204,54.152,81430.0
2017-10-03 10:05:00,68.53,68.57,68.52,68.56,146302.0,54.1441,54.1757,54.1362,54.1678,146302.0
2017-10-03 10:10:00,68.56,68.56,68.5,68.52,221187.0,54.1678,54.1678,54.1204,54.1362,221187.0
2017-10-03 10:15:00,68.52,68.55,68.51,68.55,1332764.0,54.1362,54.1599,54.1283,54.1599,1332764.0
2017-10-03 10:20:00,68.55,68.55,68.51,68.52,248754.0,54.1599,54.1599,54.1283,54.1362,248754.0
2017-10-03 10:25:00,68.52,68.53,68.51,68.52,168332.0,54.1362,54.1441,54.1283,54.1362,168332.0
2017-10-03 10:30:00,68.52,68.53,68.52,68.53,103330.0,54.1362,54.1441,54.1362,54.1441,103330.0
2017-10-03 10:35:00,68.53,68.55,68.52,68.54,216404.0,54.1441,54.1599,54.1362,54.152,216404.0
2017-10-03 10:40:00,68.54,68.55,68.53,68.55,91179.0,54.152,54.1599,54.1441,54.1599,91179.0
2017-10-03 10:45:00,68.55,68.55,68.53,68.53,98449.0,54.1599,54.1599,54.1441,54.1441,98449.0
2017-10-03 10:50:00,68.54,68.56,68.53,68.55,217853.0,54.152,54.1678,54.1441,54.1599,217853.0
2017-10-03 10:55:00,68.55,68.56,68.53,68.54,154139.0,54.1599,54.1678,54.1441,54.152,154139.0
2017-10-03 11:00:00,68.54,68.57,68.54,68.57,136996.0,54.152,54.1757,54.152,54.1757,136996.0
2017-10-03 11:05:00,68.57,68.58,68.55,68.56,290902.0,54.1757,54.1836,54.1599,54.1678,290902.0
2017-10-03 11:10:00,68.56,68.58,68.55,68.57,243793.0,54.1678,54.1836,54.1599,54.1757,243793.0
2017-10-03 11:15:00,68.57,68.59,68.57,68.59,207791.0,54.1757,54.1915,54.1757,54.1915,207791.0
2017-10-03 11:20:00,68.59,68.62,68.58,68.62,541831.0,54.1915,54.2153,54.1836,54.2153,541831.0
2017-10-03 11:25:00,68.62,68.62,68.59,68.61,237280.0,54.2153,54.2153,54.1915,54.2073,237280.0
2017-10-03 11:30:00,68.61,68.62,68.6,68.62,285096.0,54.2073,54.2153,54.1994,54.2153,285096.0
2017-10-03 11:35:00,68.61,68.62,68.56,68.57,258003.0,54.2073,54.2153,54.1678,54.1757,258003.0
2017-10-03 11:40:00,68.57,68.58,68.55,68.56,68882.0,54.1757,54.1836,54.1599,54.1678,68882.0
2017-10-03 11:45:00,68.56,68.56,68.54,68.54,109295.0,54.1678,54.1678,54.152,54.152,109295.0
2017-10-03 11:50:00,68.54,68.57,68.54,68.57,51331.0,54.152,54.1757,54.152,54.1757,51331.0
2017-10-03 11:55:00,68.56,68.57,68.56,68.56,26471.0,54.1678,54.1757,54.1678,54.1678,26471.0
2017-10-03 12:00:00,68.56,68.57,68.56,68.56,19540.0,54.1678,54.1757,54.1678,54.1678,19540.0
2017-10-03 12:05:00,68.57,68.58,68.56,68.58,43273.0,54.1757,54.1836,54.1678,54.1836,43273.0
2017-10-03 12:10:00,68.58,68.58,68.56,68.57,89009.0,54.1836,54.1836,54.1678,54.1757,89009.0
2017-10-03 12:15:00,68.57,68.57,68.53,68.54,54146.0,54.1757,54.1757,54.1441,54.152,54146.0
2017-10-03 12:20:00,68.54,68.54,68.53,68.54,21563.0,54.152,54.152,54.1441,54.152,21563.0
2017-10-03 12:25:00,68.54,68.54,68.52,68.53,57704.0,54.152,54.152,54.1362,54.1441,57704.0
2017-10-03 12:30:00,68.53,68.55,68.52,68.54,28351.0,54.1441,54.1599,54.1362,54.152,28351.0
2017-10-03 12:35:00,68.55,68.56,68.54,68.56,257371.0,54.1599,54.1678,54.152,54.1678,257371.0
2017-10-03 12:40:00,68.56,68.56,68.55,68.56,26998.0,54.1678,54.1678,54.1599,54.1678,26998.0
2017-10-03 12:45:00,68.56,68.57,68.55,68.56,78398.0,54.1678,54.1757,54.1599,54.1678,78398.0
2017-10-03 12:50:00,68.56,68.58,68.55,68.58,133561.0,54.1678,54.1836,54.1599,54.1836,133561.0
2017-10-03 12:55:00,68.57,68.6,68.57,68.59,132861.0,54.1757,54.1994,54.1757,54.1915,132861.0
2017-10-03 13:00:00,68.58,68.59,68.58,68.59,24369.0,54.1836,54.1915,54.1836,54.1915,24369.0
2017-10-03 13:05:00,68.59,68.6,68.58,68.59,70495.0,54.1915,54.1994,54.1836,54.1915,70495.0
2017-10-03 13:10:00,68.59,68.6,68.58,68.6,44062.0,54.1915,54.1994,54.1836,54.1994,44062.0
2017-10-03 13:15:00,68.6,68.6,68.58,68.58,66144.0,54.1994,54.1994,54.1836,54.1836,66144.0
2017-10-03 13:20:00,68.59,68.59,68.58,68.59,21109.0,54.1915,54.1915,54.1836,54.1915,21109.0
2017-10-03 13:25:00,68.59,68.6,68.58,68.59,65615.0,54.1915,54.1994,54.1836,54.1915,65615.0
2017-10-03 13:30:00,68.59,68.59,68.57,68.57,45886.0,54.1915,54.1915,54.1757,54.1757,45886.0
2017-10-03 13:35:00,68.57,68.58,68.56,68.57,35426.0,54.1757,54.1836,54.1678,54.1757,35426.0
2017-10-03 13:40:00,68.57,68.58,68.56,68.58,63087.0,54.1757,54.1836,54.1678,54.1836,63087.0
2017-10-03 13:45:00,68.57,68.58,68.56,68.58,44388.0,54.1757,54.1836,54.1678,54.1836,44388.0
2017-10-03 13:50:00,68.58,68.58,68.57,68.58,13726.0,54.1836,54.1836,54.1757,54.1836,13726.0
2017-10-03 13:55:00,68.58,68.58,68.57,68.58,69609.0,54.1836,54.1836,54.1757,54.1836,69609.0
2017-10-03 14:00:00,68.58,68.59,68.57,68.59,133598.0,54.1836,54.1915,54.1757,54.1915,133598.0
2017-10-03 14:05:00,68.59,68.59,68.57,68.59,100785.0,54.1915,54.1915,54.1757,54.1915,100785.0
2017-10-03 14:10:00,68.59,68.6,68.58,68.6,104917.0,54.1915,54.1994,54.1836,54.1994,104917.0
2017-10-03 14:15:00,68.6,68.6,68.58,68.59,130161.0,54.1994,54.1994,54.1836,54.1915,130161.0
2017-10-03 14:20:00,68.59,68.6,68.58,68.6,57901.0,54.1915,54.1994,54.1836,54.1994,57901.0
2017-10-03 14:25:00,68.59,68.6,68.58,68.59,77544.0,54.1915,54.1994,54.1836,54.1915,77544.0
2017-10-03 14:30:00,68.59,68.6,68.57,68.57,40615.0,54.1915,54.1994,54.1757,54.1757,40615.0
2017-10-03 14:35:00,68.57,68.59,68.56,68.59,74172.0,54.1757,54.1915,54.1678,54.1915,74172.0
2017-10-03 14:40:00,68.59,68.6,68.58,68.6,64571.0,54.1915,54.1994,54.1836,54.1994,64571.0
2017-10-03 14:45:00,68.6,68.61,68.59,68.6,58550.0,54.1994,54.2073,54.1915,54.1994,58550.0
2017-10-03 14:50:00,68.59,68.61,68.59,68.61,104730.0,54.1915,54.2073,54.1915,54.2073,104730.0
2017-10-03 14:55:00,68.61,68.61,68.6,68.61,72387.0,54.2073,54.2073,54.1994,54.2073,72387.0
2017-10-03 15:00:00,68.61,68.62,68.6,68.62,62179.0,54.2073,54.2153,54.1994,54.2153,62179.0
2017-10-03 15:05:00,68.62,68.62,68.6,68.61,43699.0,54.2153,54.2153,54.1994,54.2073,43699.0
2017-10-03 15:10:00,68.61,68.61,68.6,68.61,46827.0,54.2073,54.2073,54.1994,54.2073,46827.0
2017-10-03 15:15:00,68.61,68.62,68.6,68.62,63545.0,54.2073,54.2153,54.1994,54.2153,63545.0
2017-10-03 15:20:00,68.62,68.62,68.6,68.61,72062.0,54.2153,54.2153,54.1994,54.2073,72062.0
2017-10-03 15:25:00,68.61,68.62,68.6,68.61,56315.0,54.2073,54.2153,54.1994,54.2073,56315.0
2017-10-03 15:30:00,68.61,68.62,68.61,68.62,70497.0,54.2073,54.2153,54.2073,54.2153,70497.0
2017-10-03 15:35:00,68.62,68.64,68.61,68.64,169897.0,54.2153,54.2311,54.2073,54.2311,169897.0
2017-10-03 15:40:00,68.64,68.64,68.63,68.63,129810.0,54.2311,54.2311,54.2232,54.2232,129810.0
2017-10-03 15:45:00,68.63,68.64,68.61,68.63,159329.0,54.2232,54.2311,54.2073,54.2232,159329.0
2017-10-03 15:50:00,68.63,68.63,68.61,68.63,293779.0,54.2232,54.2232,54.2073,54.2232,293779.0
2017-10-03 15:55:00,68.63,68.66,68.6,68.66,1015473.0,54.2232,54.2469,54.1994,54.2469,1015473.0
2017-10-04 09:30:00,68.47,68.52,68.47,68.51,446171.0,54.0967,54.1362,54.0967,54.1283,446171.0
2017-10-04 09:35:00,68.5,68.52,68.5,68.52,155849.0,54.1204,54.1362,54.1204,54.1362,155849.0
2017-10-04 09:40:00,68.52,68.54,68.5,68.5,47422.0,54.1362,54.152,54.1204,54.1204,47422.0
2017-10-04 09:45:00,68.49,68.5,68.47,68.47,284696.0,54.1125,54.1204,54.0967,54.0967,284696.0
2017-10-04 09:50:00,68.48,68.52,68.47,68.52,210726.0,54.1046,54.1362,54.0967,54.1362,210726.0
2017-10-04 09:55:00,68.52,68.54,68.51,68.54,139528.0,54.1362,54.152,54.1283,54.152,139528.0
2017-10-04 10:00:00,68.53,68.54,68.47,68.49,281946.0,54.1441,54.152,54.0967,54.1125,281946.0
2017-10-04 10:05:00,68.49,68.5,68.46,68.48,86777.0,54.1125,54.1204,54.0888,54.1046,86777.0
2017-10-04 10:10:00,68.48,68.51,68.48,68.48,40529.0,54.1046,54.1283,54.1046,54.1046,40529.0
2017-10-04 10:15:00,68.48,68.5,68.46,68.49,31201.0,54.1046,54.1204,54.0888,54.1125,31201.0
2017-10-04 10:20:00,68.49,68.5,68.47,68.5,166589.0,54.1125,54.1204,54.0967,54.1204,166589.0
2017-10-04 10:25:00,68.5,68.54,68.49,68.54,107386.0,54.1204,54.152,54.1125,54.152,107386.0
2017-10-04 10:30:00,68.53,68.56,68.52,68.55,214039.0,54.1441,54.1678,54.1362,54.1599,214039.0
2017-10-04 10:35:00,68.55,68.55,68.51,68.51,85542.0,54.1599,54.1599,54.1283,54.1283,85542.0
2017-10-04 10:40:00,68.52,68.55,68.5,68.53,43341.0,54.1362,54.1599,54.1204,54.1441,43341.0
2017-10-04 10:45:00,68.53,68.54,68.49,68.51,60568.0,54.1441,54.152,54.1125,54.1283,60568.0
2017-10-04 10:50:00,68.51,68.52,68.5,68.51,24360.0,54.1283,54.1362,54.1204,54.1283,24360.0
2017-10-04 10:55:00,68.51,68.54,68.51,68.53,109657.0,54.1283,54.152,54.1283,54.1441,109657.0
2017-10-04 11:00:00,68.53,68.56,68.52,68.54,173247.0,54.1441,54.1678,54.1362,54.152,173247.0
2017-10-04 11:05:00,68.53,68.54,68.5,68.51,65371.0,54.1441,54.152,54.1204,54.1283,65371.0
2017-10-04 11:10:00,68.51,68.55,68.5,68.54,60046.0,54.1283,54.1599,54.1204,54.152,60046.0
2017-10-04 11:15:00,68.55,68.55,68.5,68.51,30718.0,54.1599,54.1599,54.1204,54.1283,30718.0
2017-10-04 11:20:00,68.51,68.52,68.49,68.52,65933.0,54.1283,54.1362,54.1125,54.1362,65933.0
2017-10-04 11:25:00,68.52,68.56,68.5,68.53,287174.0,54.1362,54.1678,54.1204,54.1441,287174.0
2017-10-04 11:30:00,68.54,68.54,68.51,68.52,262707.0,54.152,54.152,54.1283,54.1362,262707.0
2017-10-04 11:35:00,68.52,68.54,68.52,68.53,55468.0,54.1362,54.152,54.1362,54.1441,55468.0
2017-10-04 11:40:00,68.53,68.54,68.52,68.54,60548.0,54.1441,54.152,54.1362,54.152,60548.0
2017-10-04 11:45:00,68.54,68.57,68.53,68.56,180395.0,54.152,54.1757,54.1441,54.1678,180395.0
2017-10-04 11:50:00,68.56,68.58,68.54,68.56,247329.0,54.1678,54.1836,54.152,54.1678,247329.0
2017-10-04 11:55:00,68.56,68.58,68.55,68.58,136991.0,54.1678,54.1836,54.1599,54.1836,136991.0
2017-10-04 12:00:00,68.58,68.58,68.55,68.56,99509.0,54.1836,54.1836,54.1599,54.1678,99509.0
2017-10-04 12:05:00,68.56,68.56,68.55,68.56,7029.0,54.1678,54.1678,54.1599,54.1678,7029.0
2017-10-04 12:10:00,68.55,68.56,68.54,68.55,38651.0,54.1599,54.1678,54.152,54.1599,38651.0
2017-10-04 12:15:00,68.55,68.58,68.55,68.58,74648.0,54.1599,54.1836,54.1599,54.1836,74648.0
2017-10-04 12:20:00,68.58,68.59,68.57,68.58,21300.0,54.1836,54.1915,54.1757,54.1836,21300.0
2017-10-04 12:25:00,68.57,68.59,68.57,68.58,106973.0,54.1757,54.1915,54.1757,54.1836,106973.0
2017-10-04 12:30:00,68.58,68.58,68.56,68.56,31429.0,54.1836,54.1836,54.1678,54.1678,31429.0
2017-10-04 12:35:00,68.56,68.57,68.56,68.56,11904.0,54.1678,54.1757,54.1678,54.1678,11904.0
2017-10-04 12:40:00,68.56,68.57,68.55,68.55,125875.0,54.1678,54.1757,54.1599,54.1599,125875.0
2017-10-04 12:45:00,68.55,68.56,68.54,68.54,25457.0,54.1599,54.1678,54.152,54.152,25457.0
2017-10-04 12:50:00,68.55,68.57,68.54,68.57,54737.0,54.1599,54.1757,54.152,54.1757,54737.0
2017-10-04 12:55:00,68.56,68.57,68.55,68.55,62998.0,54.1678,54.1757,54.1599,54.1599,62998.0
2017-10-04 13:00:00,68.56,68.56,68.53,68.53,38738.0,54.1678,54.1678,54.1441,54.1441,38738.0
2017-10-04 13:05:00,68.54,68.55,68.52,68.52,87399.0,54.152,54.1599,54.1362,54.1362,87399.0
2017-10-04 13:10:00,68.53,68.54,68.52,68.52,49227.0,54.1441,54.152,54.1362,54.1362,49227.0
2017-10-04 13:15:00,68.53,68.53,68.5,68.5,126096.0,54.1441,54.1441,54.1204,54.1204,126096.0
2017-10-04 13:20:00,68.51,68.52,68.5,68.52,139254.0,54.1283,54.1362,54.1204,54.1362,139254.0
2017-10-04 13:25:00,68.52,68.53,68.51,68.53,64070.0,54.1362,54.1441,54.1283,54.1441,64070.0
2017-10-04 13:30:00,68.53,68.53,68.5,68.51,113610.0,54.1441,54.1441,54.1204,54.1283,113610.0
2017-10-04 13:35:00,68.51,68.51,68.48,68.48,39283.0,54.1283,54.1283,54.1046,54.1046,39283.0
2017-10-04 13:40:00,68.48,68.5,68.48,68.48,69131.0,54.1046,54.1204,54.1046,54.1046,69131.0
2017-10-04 13:45:00,68.48,68.49,68.47,68.47,61959.0,54.1046,54.1125,54.0967,54.0967,61959.0
2017-10-04 13:50:00,68.47,68.5,68.47,68.49,37494.0,54.0967,54.1204,54.0967,54.1125,37494.0
2017-10-04 13:55:00,68.5,68.51,68.49,68.51,152061.0,54.1204,54.1283,54.1125,54.1283,152061.0
2017-10-04 14:00:00,68.5,68.52,68.5,68.51,16766.0,54.1204,54.1362,54.1204,54.1283,16766.0
2017-10-04 14:05:00,68.52,68.52,68.5,68.5,39504.0,54.1362,54.1362,54.1204,54.1204,39504.0
2017-10-04 14:10:00,68.5,68.51,68.48,68.49,31944.0,54.1204,54.1283,54.1046,54.1125,31944.0
2017-10-04 14:15:00,68.48,68.5,68.47,68.49,65285.0,54.1046,54.1204,54.0967,54.1125,65285.0
2017-10-04 14:20:00,68.49,68.5,68.48,68.49,21647.0,54.1125,54.1204,54.1046,54.1125,21647.0
2017-10-04 14:25:00,68.48,68.5,68.47,68.5,46818.0,54.1046,54.1204,54.0967,54.1204,46818.0
2017-10-04 14:30:00,68.5,68.51,68.49,68.5,37004.0,54.1204,54.1283,54.1125,54.1204,37004.0
2017-10-04 14:35:00,68.51,68.51,68.49,68.5,56634.0,54.1283,54.1283,54.1125,54.1204,56634.0
2017-10-04 14:40:00,68.49,68.5,68.48,68.5,48136.0,54.1125,54.1204,54.1046,54.1204,48136.0
2017-10-04 14:45:00,68.5,68.51,68.49,68.5,45619.0,54.1204,54.1283,54.1125,54.1204,45619.0
2017-10-04 14:50:00,68.5,68.52,68.49,68.51,59905.0,54.1204,54.1362,54.1125,54.1283,59905.0
2017-10-04 14:55:00,68.51,68.52,68.5,68.52,53776.0,54.1283,54.1362,54.1204,54.1362,53776.0
2017-10-04 15:00:00,68.52,68.52,68.5,68.51,28507.0,54.1362,54.1362,54.1204,54.1283,28507.0
2017-10-04 15:05:00,68.51,68.52,68.5,68.51,138339.0,54.1283,54.1362,54.1204,54.1283,138339.0
2017-10-04 15:10:00,68.52,68.53,68.51,68.52,33089.0,54.1362,54.1441,54.1283,54.1362,33089.0
2017-10-04 15:15:00,68.53,68.54,68.51,68.52,84096.0,54.1441,54.152,54.1283,54.1362,84096.0
2017-10-04 15:20:00,68.52,68.54,68.52,68.54,42799.0,54.1362,54.152,54.1362,54.152,42799.0
2017-10-04 15:25:00,68.53,68.54,68.52,68.53,116434.0,54.1441,54.152,54.1362,54.1441,116434.0
2017-10-04 15:30:00,68.53,68.53,68.52,68.53,38670.0,54.1441,54.1441,54.1362,54.1441,38670.0
2017-10-04 15:35:00,68.53,68.54,68.52,68.54,38643.0,54.1441,54.152,54.1362,54.152,38643.0
2017-10-04 15:40:00,68.53,68.55,68.52,68.53,151010.0,54.1441,54.1599,54.1362,54.1441,151010.0
2017-10-04 15:45:00,68.53,68.54,68.52,68.53,84577.0,54.1441,54.152,54.1362,54.1441,84577.0
2017-10-04 15:50:00,68.53,68.54,68.49,68.5,255154.0,54.1441,54.152,54.1125,54.1204,255154.0
2017-10-04 15:55:00,68.5,68.52,68.49,68.52,549613.0,54.1204,54.1362,54.1125,54.1362,549613.0
2017-10-05 09:30:00,68.38,68.39,68.35,68.39,332070.0,54.0256,54.0335,54.0019,54.0335,332070.0
2017-10-05 09:35:00,68.38,68.39,68.36,68.37,111178.0,54.0256,54.0335,54.0098,54.0177,111178.0
2017-10-05 09:40:00,68.37,68.48,68.35,68.45,313061.0,54.0177,54.1046,54.0019,54.0809,313061.0
2017-10-05 09:45:00,68.46,68.48,68.43,68.44,138685.0,54.0888,54.1046,54.0651,54.073,138685.0
2017-10-05 09:50:00,68.43,68.47,68.42,68.47,253795.0,54.0651,54.0967,54.0572,54.0967,253795.0
2017-10-05 09:55:00,68.47,68.47,68.44,68.44,145491.0,54.0967,54.0967,54.073,54.073,145491.0
2017-10-05 10:00:00,68.43,68.45,68.42,68.42,74575.0,54.0651,54.0809,54.0572,54.0572,74575.0
2017-10-05 10:05:00,68.43,68.46,68.42,68.45,98359.0,54.0651,54.0888,54.0572,54.0809,98359.0
2017-10-05 10:10:00,68.45,68.48,68.45,68.47,62623.0,54.0809,54.1046,54.0809,54.0967,62623.0
2017-10-05 10:15:00,68.47,68.48,68.44,68.47,412245.0,54.0967,54.1046,54.073,54.0967,412245.0
2017-10-05 10:20:00,68.47,68.48,68.45,68.47,38047.0,54.0967,54.1046,54.0809,54.0967,38047.0
2017-10-05 10:25:00,68.48,68.48,68.45,68.46,79232.0,54.1046,54.1046,54.0809,54.0888,79232.0
2017-10-05 10:30:00,68.45,68.46,68.41,68.45,260296.0,54.0809,54.0888,54.0493,54.0809,260296.0
2017-10-05 10:35:00,68.45,68.47,68.43,68.47,334792.0,54.0809,54.0967,54.0651,54.0967,334792.0
2017-10-05 10:40:00,68.47,68.47,68.45,68.46,145002.0,54.0967,54.0967,54.0809,54.0888,145002.0
2017-10-05 10:45:00,68.45,68.46,68.44,68.45,176242.0,54.0809,54.0888,54.073,54.0809,176242.0
2017-10-05 10:50:00,68.45,68.45,68.43,68.44,85746.0,54.0809,54.0809,54.0651,54.073,85746.0
2017-10-05 10:55:00,68.43,68.45,68.41,68.41,141512.0,54.0651,54.0809,54.0493,54.0493,141512.0
2017-10-05 11:00:00,68.42,68.43,68.41,68.42,58466.0,54.0572,54.0651,54.0493,54.0572,58466.0
2017-10-05 11:05:00,68.42,68.43,68.39,68.39,67032.0,54.0572,54.0651,54.0335,54.0335,67032.0
2017-10-05 11:10:00,68.4,68.41,68.39,68.39,48093.0,54.0414,54.0493,54.0335,54.0335,48093.0
2017-10-05 11:15:00,68.4,68.41,68.38,68.4,76378.0,54.0414,54.0493,54.0256,54.0414,76378.0
2017-10-05 11:20:00,68.4,68.42,68.39,68.42,41737.0,54.0414,54.0572,54.0335,54.0572,41737.0
2017-10-05 11:25:00,68.43,68.43,68.39,68.43,101172.0,54.0651,54.0651,54.0335,54.0651,101172.0
2017-10-05 11:30:00,68.42,68.46,68.42,68.45,167512.0,54.0572,54.0888,54.0572,54.0809,167512.0
2017-10-05 11:35:00,68.44,68.45,68.43,68.44,131312.0,54.073,54.0809,54.0651,54.073,131312.0
2017-10-05 11:40:00,68.44,68.46,68.44,68.46,104832.0,54.073,54.0888,54.073,54.0888,104832.0
2017-10-05 11:45:00,68.46,68.46,68.45,68.46,144082.0,54.0888,54.0888,54.0809,54.0888,144082.0
2017-10-05 11:50:00,68.45,68.47,68.45,68.46,53592.0,54.0809,54.0967,54.0809,54.0888,53592.0
2017-10-05 11:55:00,68.46,68.46,68.44,68.45,55254.0,54.0888,54.0888,54.073,54.0809,55254.0
2017-10-05 12:00:00,68.46,68.47,68.45,68.47,41461.0,54.0888,54.0967,54.0809,54.0967,41461.0
2017-10-05 12:05:00,68.47,68.47,68.45,68.46,60755.0,54.0967,54.0967,54.0809,54.0888,60755.0
2017-10-05 12:10:00,68.46,68.47,68.45,68.47,22097.0,54.0888,54.0967,54.0809,54.0967,22097.0
2017-10-05 12:15:00,68.47,68.48,68.45,68.47,178945.0,54.0967,54.1046,54.0809,54.0967,178945.0
2017-10-05 12:20:00,68.48,68.5,68.47,68.48,59727.0,54.1046,54.1204,54.0967,54.1046,59727.0
2017-10-05 12:25:00,68.49,68.51,68.49,68.5,58142.0,54.1125,54.1283,54.1125,54.1204,58142.0
2017-10-05 12:30:00,68.5,68.51,68.48,68.48,32081.0,54.1204,54.1283,54.1046,54.1046,32081.0
2017-10-05 12:35:00,68.49,68.5,68.49,68.5,30294.0,54.1125,54.1204,54.1125,54.1204,30294.0
2017-10-05 12:40:00,68.5,68.51,68.48,68.48,81595.0,54.1204,54.1283,54.1046,54.1046,81595.0
2017-10-05 12:45:00,68.48,68.51,68.48,68.51,34951.0,54.1046,54.1283,54.1046,54.1283,34951.0
2017-10-05 12:50:00,68.51,68.51,68.46,68.47,106521.0,54.1283,54.1283,54.0888,54.0967,106521.0
2017-10-05 12:55:00,68.47,68.49,68.46,68.49,26529.0,54.0967,54.1125,54.0888,54.1125,26529.0
2017-10-05 13:00:00,68.49,68.49,68.46,68.49,84737.0,54.1125,54.1125,54.0888,54.1125,84737.0
2017-10-05 13:05:00,68.49,68.51,68.48,68.5,41129.0,54.1125,54.1283,54.1046,54.1204,41129.0
2017-10-05 13:10:00,68.51,68.51,68.49,68.5,25488.0,54.1283,54.1283,54.1125,54.1204,25488.0
2017-10-05 13:15:00,68.49,68.5,68.48,68.5,14067.0,54.1125,54.1204,54.1046,54.1204,14067.0
2017-10-05 13:20:00,68.5,68.5,68.48,68.49,20963.0,54.1204,54.1204,54.1046,54.1125,20963.0
2017-10-05 13:25:00,68.48,68.5,68.48,68.5,38580.0,54.1046,54.1204,54.1046,54.1204,38580.0
2017-10-05 13:30:00,68.5,68.5,68.48,68.49,24383.0,54.1204,54.1204,54.1046,54.1125,24383.0
2017-10-05 13:35:00,68.48,68.49,68.48,68.48,32713.0,54.1046,54.1125,54.1046,54.1046,32713.0
2017-10-05 13:40:00,68.49,68.5,68.47,68.48,41336.0,54.1125,54.1204,54.0967,54.1046,41336.0
2017-10-05 13:45:00,68.47,68.48,68.45,68.46,837368.0,54.0967,54.1046,54.0809,54.0888,837368.0
2017-10-05 13:50:00,68.46,68.49,68.45,68.47,59785.0,54.0888,54.1125,54.0809,54.0967,59785.0
2017-10-05 13:55:00,68.48,68.48,68.47,68.48,47426.0,54.1046,54.1046,54.0967,54.1046,47426.0
2017-10-05 14:00:00,68.48,68.48,68.46,68.46,29327.0,54.1046,54.1046,54.0888,54.0888,29327.0
2017-10-05 14:05:00,68.47,68.47,68.46,68.46,16867.0,54.0967,54.0967,54.0888,54.0888,16867.0
2017-10-05 14:10:00,68.46,68.47,68.45,68.46,62851.0,54.0888,54.0967,54.0809,54.0888,62851.0
2017-10-05 14:15:00,68.46,68.46,68.45,68.46,62561.0,54.0888,54.0888,54.0809,54.0888,62561.0
2017-10-05 14:20:00,68.46,68.47,68.45,68.47,67830.0,54.0888,54.0967,54.0809,54.0967,67830.0
2017-10-05 14:25:00,68.47,68.47,68.44,68.44,113966.0,54.0967,54.0967,54.073,54.073,113966.0
2017-10-05 14:30:00,68.44,68.45,68.42,68.43,117283.0,54.073,54.0809,54.0572,54.0651,117283.0
2017-10-05 14:35:00,68.42,68.44,68.42,68.44,170943.0,54.0572,54.073,54.0572,54.073,170943.0
2017-10-05 14:40:00,68.44,68.45,68.43,68.44,96173.0,54.073,54.0809,54.0651,54.073,96173.0
2017-10-05 14:45:00,68.44,68.45,68.43,68.45,68803.0,54.073,54.0809,54.0651,54.0809,68803.0
2017-10-05 14:50:00,68.45,68.45,68.44,68.45,62545.0,54.0809,54.0809,54.073,54.0809,62545.0
2017-10-05 14:55:00,68.45,68.47,68.44,68.45,187663.0,54.0809,54.0967,54.073,54.0809,187663.0
2017-10-05 15:00:00,68.46,68.47,68.46,68.47,95649.0,54.0888,54.0967,54.0888,54.0967,95649.0
2017-10-05 15:05:00,68.47,68.47,68.45,68.46,119883.0,54.0967,54.0967,54.0809,54.0888,119883.0
2017-10-05 15:10:00,68.46,68.46,68.45,68.45,68772.0,54.0888,54.0888,54.0809,54.0809,68772.0
2017-10-05 15:15:00,68.45,68.47,68.45,68.46,126464.0,54.0809,54.0967,54.0809,54.0888,126464.0
2017-10-05 15:20:00,68.46,68.47,68.45,68.46,166171.0,54.0888,54.0967,54.0809,54.0888,166171.0
2017-10-05 15:25:00,68.47,68.47,68.44,68.45,69695.0,54.0967,54.0967,54.073,54.0809,69695.0
2017-10-05 15:30:00,68.44,68.45,68.43,68.44,123075.0,54.073,54.0809,54.0651,54.073,123075.0
2017-10-05 15:35:00,68.45,68.46,68.44,68.46,93731.0,54.0809,54.0888,54.073,54.0888,93731.0
2017-10-05 15:40:00,68.46,68.47,68.45,68.47,110101.0,54.0888,54.0967,54.0809,54.0967,110101.0
2017-10-05 15:45:00,68.47,68.47,68.46,68.46,237168.0,54.0967,54.0967,54.0888,54.0888,237168.0
2017-10-05 15:50:00,68.46,68.47,68.45,68.45,509388.0,54.0888,54.0967,54.0809,54.0809,509388.0
2017-10-05 15:55:00,68.46,68.48,68.45,68.47,711056.0,54.0888,54.1046,54.0809,54.0967,711056.0
2017-10-06 09:30:00,68.18,68.2,68.14,68.15,215829.0,53.8676,53.8834,53.836,53.8439,215829.0
2017-10-06 09:35:00,68.14,68.17,68.14,68.16,176932.0,53.836,53.8597,53.836,53.8518,176932.0
2017-10-06 09:40:00,68.16,68.2,68.15,68.19,470210.0,53.8518,53.8834,53.8439,53.8755,470210.0
2017-10-06 09:45:00,68.19,68.21,68.18,68.19,330101.0,53.8755,53.8913,53.8676,53.8755,330101.0
2017-10-06 09:50:00,68.19,68.2,68.17,68.19,378109.0,53.8755,53.8834,53.8597,53.8755,378109.0
2017-10-06 09:55:00,68.19,68.2,68.17,68.18,255829.0,53.8755,53.8834,53.8597,53.8676,255829.0
2017-10-06 10:00:00,68.18,68.2,68.16,68.19,241163.0,53.8676,53.8834,53.8518,53.8755,241163.0
2017-10-06 10:05:00,68.19,68.2,68.17,68.18,583661.0,53.8755,53.8834,53.8597,53.8676,583661.0
2017-10-06 10:10:00,68.17,68.21,68.16,68.2,212389.0,53.8597,53.8913,53.8518,53.8834,212389.0
2017-10-06 10:15:00,68.2,68.2,68.18,68.18,170367.0,53.8834,53.8834,53.8676,53.8676,170367.0
2017-10-06 10:20:00,68.19,68.29,68.18,68.28,344857.0,53.8755,53.9545,53.8676,53.9466,344857.0
2017-10-06 10:25:00,68.28,68.29,68.26,68.28,250614.0,53.9466,53.9545,53.9308,53.9466,250614.0
2017-10-06 10:30:00,68.28,68.32,68.25,68.27,272317.0,53.9466,53.9782,53.9229,53.9387,272317.0
2017-10-06 10:35:00,68.27,68.29,68.25,68.25,179348.0,53.9387,53.9545,53.9229,53.9229,179348.0
2017-10-06 10:40:00,68.25,68.27,68.24,68.27,222941.0,53.9229,53.9387,53.915,53.9387,222941.0
2017-10-06 10:45:00,68.27,68.29,68.25,68.27,254604.0,53.9387,53.9545,53.9229,53.9387,254604.0
2017-10-06 10:50:00,68.27,68.32,68.27,68.28,253927.0,53.9387,53.9782,53.9387,53.9466,253927.0
2017-10-06 10:55:00,68.28,68.32,68.27,68.3,221730.0,53.9466,53.9782,53.9387,53.9624,221730.0
2017-10-06 11:00:00,68.3,68.32,68.27,68.27,274606.0,53.9624,53.9782,53.9387,53.9387,274606.0
2017-10-06 11:05:00,68.28,68.28,68.24,68.25,426390.0,53.9466,53.9466,53.915,53.9229,426390.0
2017-10-06 11:10:00,68.26,68.28,68.25,68.27,166103.0,53.9308,53.9466,53.9229,53.9387,166103.0
2017-10-06 11:15:00,68.27,68.32,68.27,68.31,210315.0,53.9387,53.9782,53.9387,53.9703,210315.0
2017-10-06 11:20:00,68.31,68.32,68.28,68.29,222568.0,53.9703,53.9782,53.9466,53.9545,222568.0
2017-10-06 11:25:00,68.29,68.31,68.28,68.3,150214.0,53.9545,53.9703,53.9466,53.9624,150214.0
2017-10-06 11:30:00,68.31,68.34,68.29,68.33,461675.0,53.9703,53.994,53.9545,53.9861,461675.0
2017-10-06 11:35:00,68.33,68.34,68.31,68.31,149861.0,53.9861,53.994,53.9703,53.9703,149861.0
2017-10-06 11:40:00,68.32,68.33,68.31,68.31,190264.0,53.9782,53.9861,53.9703,53.9703,190264.0
2017-10-06 11:45:00,68.31,68.32,68.3,68.31,171960.0,53.9703,53.9782,53.9624,53.9703,171960.0
2017-10-06 11:50:00,68.31,68.34,68.3,68.34,177139.0,53.9703,53.994,53.9624,53.994,177139.0
2017-10-06 11:55:00,68.34,68.34,68.31,68.31,185270.0,53.994,53.994,53.9703,53.9703,185270.0
2017-10-06 12:00:00,68.31,68.32,68.3,68.31,197260.0,53.9703,53.9782,53.9624,53.9703,197260.0
2017-10-06 12:05:00,68.31,68.33,68.3,68.31,202908.0,53.9703,53.9861,53.9624,53.9703,202908.0
2017-10-06 12:10:00,68.31,68.32,68.28,68.29,298419.0,53.9703,53.9782,53.9466,53.9545,298419.0
2017-10-06 12:15:00,68.29,68.29,68.27,68.28,117216.0,53.9545,53.9545,53.9387,53.9466,117216.0
2017-10-06 12:20:00,68.29,68.3,68.28,68.3,134582.0,53.9545,53.9624,53.9466,53.9624,134582.0
2017-10-06 12:25:00,68.3,68.3,68.28,68.29,168213.0,53.9624,53.9624,53.9466,53.9545,168213.0
2017-10-06 12:30:00,68.29,68.32,68.28,68.31,178928.0,53.9545,53.9782,53.9466,53.9703,178928.0
2017-10-06 12:35:00,68.31,68.32,68.3,68.31,268869.0,53.9703,53.9782,53.9624,53.9703,268869.0
2017-10-06 12:40:00,68.32,68.33,68.31,68.33,163687.0,53.9782,53.9861,53.9703,53.9861,163687.0
2017-10-06 12:45:00,68.33,68.33,68.32,68.32,104996.0,53.9861,53.9861,53.9782,53.9782,104996.0
2017-10-06 12:50:00,68.33,68.33,68.3,68.31,166164.0,53.9861,53.9861,53.9624,53.9703,166164.0
2017-10-06 12:55:00,68.3,68.33,68.3,68.31,192012.0,53.9624,53.9861,53.9624,53.9703,192012.0
2017-10-06 13:00:00,68.32,68.32,68.28,68.28,239202.0,53.9782,53.9782,53.9466,53.9466,239202.0
2017-10-06 13:05:00,68.28,68.31,68.28,68.3,132680.0,53.9466,53.9703,53.9466,53.9624,132680.0
2017-10-06 13:10:00,68.31,68.32,68.29,68.31,150259.0,53.9703,53.9782,53.9545,53.9703,150259.0
2017-10-06 13:15:00,68.31,68.32,68.3,68.3,165787.0,53.9703,53.9782,53.9624,53.9624,165787.0
2017-10-06 13:20:00,68.31,68.31,68.29,68.3,108611.0,53.9703,53.9703,53.9545,53.9624,108611.0
2017-10-06 13:25:00,68.3,68.31,68.29,68.29,108733.0,53.9624,53.9703,53.9545,53.9545,108733.0
2017-10-06 13:30:00,68.29,68.31,68.28,68.29,123588.0,53.9545,53.9703,53.9466,53.9545,123588.0
2017-10-06 13:35:00,68.3,68.3,68.29,68.3,93929.0,53.9624,53.9624,53.9545,53.9624,93929.0
2017-10-06 13:40:00,68.3,68.32,68.29,68.31,125616.0,53.9624,53.9782,53.9545,53.9703,125616.0
2017-10-06 13:45:00,68.31,68.32,68.31,68.31,98134.0,53.9703,53.9782,53.9703,53.9703,98134.0
2017-10-06 13:50:00,68.31,68.34,68.31,68.34,169812.0,53.9703,53.994,53.9703,53.994,169812.0
2017-10-06 13:55:00,68.34,68.34,68.32,68.33,173501.0,53.994,53.994,53.9782,53.9861,173501.0
2017-10-06 14:00:00,68.32,68.33,68.31,68.32,130791.0,53.9782,53.9861,53.9703,53.9782,130791.0
2017-10-06 14:05:00,68.33,68.35,68.32,68.34,197233.0,53.9861,54.0019,53.9782,53.994,197233.0
2017-10-06 14:10:00,68.34,68.36,68.33,68.33,157790.0,53.994,54.0098,53.9861,53.9861,157790.0
2017-10-06 14:15:00,68.33,68.34,68.33,68.33,64909.0,53.9861,53.994,53.9861,53.9861,64909.0
2017-10-06 14:20:00,68.34,68.34,68.32,68.32,151417.0,53.994,53.994,53.9782,53.9782,151417.0
2017-10-06 14:25:00,68.33,68.35,68.32,68.34,156379.0,53.9861,54.0019,53.9782,53.994,156379.0
2017-10-06 14:30:00,68.35,68.35,68.33,68.34,125937.0,54.0019,54.0019,53.9861,53.994,125937.0
2017-10-06 14:35:00,68.34,68.36,68.33,68.34,130970.0,53.994,54.0098,53.9861,53.994,130970.0
2017-10-06 14:40:00,68.35,68.37,68.34,68.36,215515.0,54.0019,54.0177,53.994,54.0098,215515.0
2017-10-06 14:45:00,68.36,68.37,68.35,68.36,146305.0,54.0098,54.0177,54.0019,54.0098,146305.0
2017-10-06 14:50:00,68.36,68.38,68.35,68.38,155810.0,54.0098,54.0256,54.0019,54.0256,155810.0
2017-10-06 14:55:00,68.37,68.39,68.37,68.38,213608.0,54.0177,54.0335,54.0177,54.0256,213608.0
2017-10-06 15:00:00,68.38,68.39,68.37,68.38,43999.0,54.0256,54.0335,54.0177,54.0256,43999.0
2017-10-06 15:05:00,68.38,68.38,68.37,68.38,32202.0,54.0256,54.0256,54.0177,54.0256,32202.0
2017-10-06 15:10:00,68.38,68.38,68.36,68.37,108966.0,54.0256,54.0256,54.0098,54.0177,108966.0
2017-10-06 15:15:00,68.37,68.38,68.36,68.38,56867.0,54.0177,54.0256,54.0098,54.0256,56867.0
2017-10-06 15:20:00,68.38,68.39,68.37,68.39,44818.0,54.0256,54.0335,54.0177,54.0335,44818.0
2017-10-06 15:25:00,68.39,68.4,68.37,68.4,97884.0,54.0335,54.0414,54.0177,54.0414,97884.0
2017-10-06 15:30:00,68.39,68.4,68.38,68.39,89642.0,54.0335,54.0414,54.0256,54.0335,89642.0
2017-10-06 15:35:00,68.39,68.41,68.38,68.41,82875.0,54.0335,54.0493,54.0256,54.0493,82875.0
2017-10-06 15:40:00,68.4,68.42,68.4,68.42,103047.0,54.0414,54.0572,54.0414,54.0572,103047.0
2017-10-06 15:45:00,68.42,68.43,68.4,68.41,227522.0,54.0572,54.0651,54.0414,54.0493,227522.0
2017-10-06 15:50:00,68.41,68.42,68.4,68.42,340293.0,54.0493,54.0572,54.0414,54.0572,340293.0
2017-10-06 15:55:00,68.42,68.44,68.41,68.42,707898.0,54.0572,54.073,54.0493,54.0572,707898.0
2017-10-09 09:30:00,68.52,68.53,68.5,68.53,161757.0,54.1362,54.1441,54.1204,54.1441,161757.0
2017-10-09 09:35:00,68.53,68.54,68.52,68.53,106526.0,54.1441,54.152,54.1362,54.1441,106526.0
2017-10-09 09:40:00,68.53,68.53,68.51,68.52,34945.0,54.1441,54.1441,54.1283,54.1362,34945.0
2017-10-09 09:45:00,68.52,68.53,68.49,68.49,189471.0,54.1362,54.1441,54.1125,54.1125,189471.0
2017-10-09 09:50:00,68.5,68.51,68.49,68.5,24273.0,54.1204,54.1283,54.1125,54.1204,24273.0
2017-10-09 09:55:00,68.5,68.5,68.47,68.47,77768.0,54.1204,54.1204,54.0967,54.0967,77768.0
2017-10-09 10:00:00,68.47,68.48,68.46,68.46,176174.0,54.0967,54.1046,54.0888,54.0888,176174.0
2017-10-09 10:05:00,68.47,68.48,68.46,68.47,139131.0,54.0967,54.1046,54.0888,54.0967,139131.0
2017-10-09 10:10:00,68.47,68.48,68.44,68.45,52068.0,54.0967,54.1046,54.073,54.0809,52068.0
2017-10-09 10:15:00,68.45,68.46,68.44,68.44,31878.0,54.0809,54.0888,54.073,54.073,31878.0
2017-10-09 10:20:00,68.45,68.46,68.44,68.45,19813.0,54.0809,54.0888,54.073,54.0809,19813.0
2017-10-09 10:25:00,68.44,68.46,68.43,68.45,38615.0,54.073,54.0888,54.0651,54.0809,38615.0
2017-10-09 10:30:00,68.45,68.47,68.44,68.46,14773.0,54.0809,54.0967,54.073,54.0888,14773.0
2017-10-09 10:35:00,68.45,68.48,68.45,68.46,26293.0,54.0809,54.1046,54.0809,54.0888,26293.0
2017-10-09 10:40:00,68.47,68.47,68.43,68.45,44796.0,54.0967,54.0967,54.0651,54.0809,44796.0
2017-10-09 10:45:00,68.45,68.46,68.42,68.42,41470.0,54.0809,54.0888,54.0572,54.0572,41470.0
2017-10-09 10:50:00,68.43,68.44,68.42,68.44,25171.0,54.0651,54.073,54.0572,54.073,25171.0
2017-10-09 10:55:00,68.44,68.47,68.43,68.46,38329.0,54.073,54.0967,54.0651,54.0888,38329.0
2017-10-09 11:00:00,68.47,68.48,68.45,68.45,53378.0,54.0967,54.1046,54.0809,54.0809,53378.0
2017-10-09 11:05:00,68.45,68.48,68.45,68.46,49339.0,54.0809,54.1046,54.0809,54.0888,49339.0
2017-10-09 11:10:00,68.46,68.48,68.46,68.46,24979.0,54.0888,54.1046,54.0888,54.0888,24979.0
2017-10-09 11:15:00,68.48,68.5,68.46,68.49,30586.0,54.1046,54.1204,54.0888,54.1125,30586.0
2017-10-09 11:20:00,68.49,68.5,68.48,68.48,47007.0,54.1125,54.1204,54.1046,54.1046,47007.0
2017-10-09 11:25:00,68.49,68.52,68.48,68.52,256590.0,54.1125,54.1362,54.1046,54.1362,256590.0
2017-10-09 11:30:00,68.52,68.52,68.5,68.52,100920.0,54.1362,54.1362,54.1204,54.1362,100920.0
2017-10-09 11:35:00,68.51,68.52,68.5,68.51,126197.0,54.1283,54.1362,54.1204,54.1283,126197.0
2017-10-09 11:40:00,68.5,68.52,68.5,68.51,21485.0,54.1204,54.1362,54.1204,54.1283,21485.0
2017-10-09 11:45:00,68.52,68.53,68.51,68.52,271808.0,54.1362,54.1441,54.1283,54.1362,271808.0
2017-10-09 11:50:00,68.52,68.53,68.51,68.52,28799.0,54.1362,54.1441,54.1283,54.1362,28799.0
2017-10-09 11:55:00,68.51,68.52,68.5,68.5,21039.0,54.1283,54.1362,54.1204,54.1204,21039.0
2017-10-09 12:00:00,68.51,68.52,68.5,68.5,16037.0,54.1283,54.1362,54.1204,54.1204,16037.0
2017-10-09 12:05:00,68.51,68.51,68.5,68.51,22815.0,54.1283,54.1283,54.1204,54.1283,22815.0
2017-10-09 12:10:00,68.51,68.51,68.5,68.51,15722.0,54.1283,54.1283,54.1204,54.1283,15722.0
2017-10-09 12:15:00,68.51,68.51,68.49,68.5,29773.0,54.1283,54.1283,54.1125,54.1204,29773.0
2017-10-09 12:20:00,68.51,68.53,68.5,68.52,51086.0,54.1283,54.1441,54.1204,54.1362,51086.0
2017-10-09 12:25:00,68.53,68.53,68.5,68.5,31175.0,54.1441,54.1441,54.1204,54.1204,31175.0
2017-10-09 12:30:00,68.51,68.52,68.5,68.51,24824.0,54.1283,54.1362,54.1204,54.1283,24824.0
2017-10-09 12:35:00,68.52,68.52,68.49,68.49,32694.0,54.1362,54.1362,54.1125,54.1125,32694.0
2017-10-09 12:40:00,68.5,68.51,68.49,68.51,15030.0,54.1204,54.1283,54.1125,54.1283,15030.0
2017-10-09 12:45:00,68.51,68.52,68.51,68.51,27383.0,54.1283,54.1362,54.1283,54.1283,27383.0
2017-10-09 12:50:00,68.51,68.52,68.5,68.5,6450.0,54.1283,54.1362,54.1204,54.1204,6450.0
2017-10-09 12:55:00,68.5,68.5,68.49,68.5,31130.0,54.1204,54.1204,54.1125,54.1204,31130.0
2017-10-09 13:00:00,68.5,68.51,68.49,68.5,25521.0,54.1204,54.1283,54.1125,54.1204,25521.0
2017-10-09 13:05:00,68.5,68.5,68.49,68.5,4964.0,54.1204,54.1204,54.1125,54.1204,4964.0
2017-10-09 13:10:00,68.5,68.52,68.49,68.52,13987.0,54.1204,54.1362,54.1125,54.1362,13987.0
2017-10-09 13:15:00,68.52,68.53,68.51,68.52,23229.0,54.1362,54.1441,54.1283,54.1362,23229.0
2017-10-09 13:20:00,68.53,68.53,68.51,68.52,22781.0,54.1441,54.1441,54.1283,54.1362,22781.0
2017-10-09 13:25:00,68.51,68.52,68.51,68.52,15225.0,54.1283,54.1362,54.1283,54.1362,15225.0
2017-10-09 13:30:00,68.52,68.52,68.5,68.51,20504.0,54.1362,54.1362,54.1204,54.1283,20504.0
2017-10-09 13:35:00,68.5,68.51,68.49,68.49,21798.0,54.1204,54.1283,54.1125,54.1125,21798.0
2017-10-09 13:40:00,68.5,68.51,68.49,68.5,18233.0,54.1204,54.1283,54.1125,54.1204,18233.0
2017-10-09 13:45:00,68.5,68.51,68.49,68.5,20954.0,54.1204,54.1283,54.1125,54.1204,20954.0
2017-10-09 13:50:00,68.5,68.51,68.5,68.51,14405.0,54.1204,54.1283,54.1204,54.1283,14405.0
2017-10-09 13:55:00,68.51,68.52,68.5,68.5,11799.0,54.1283,54.1362,54.1204,54.1204,11799.0
2017-10-09 14:00:00,68.5,68.51,68.49,68.5,48440.0,54.1204,54.1283,54.1125,54.1204,48440.0
2017-10-09 14:05:00,68.5,68.5,68.49,68.5,28675.0,54.1204,54.1204,54.1125,54.1204,28675.0
2017-10-09 14:10:00,68.5,68.5,68.49,68.49,7667.0,54.1204,54.1204,54.1125,54.1125,7667.0
2017-10-09 14:15:00,68.49,68.49,68.48,68.48,17289.0,54.1125,54.1125,54.1046,54.1046,17289.0
2017-10-09 14:20:00,68.48,68.49,68.48,68.49,48525.0,54.1046,54.1125,54.1046,54.1125,48525.0
2017-10-09 14:25:00,68.48,68.5,68.47,68.48,82157.0,54.1046,54.1204,54.0967,54.1046,82157.0
2017-10-09 14:30:00,68.48,68.48,68.47,68.47,28075.0,54.1046,54.1046,54.0967,54.0967,28075.0
2017-10-09 14:35:00,68.47,68.48,68.46,68.47,76484.0,54.0967,54.1046,54.0888,54.0967,76484.0
2017-10-09 14:40:00,68.48,68.48,68.47,68.48,15839.0,54.1046,54.1046,54.0967,54.1046,15839.0
2017-10-09 14:45:00,68.48,68.49,68.47,68.47,56832.0,54.1046,54.1125,54.0967,54.0967,56832.0
2017-10-09 14:50:00,68.47,68.48,68.46,68.47,29499.0,54.0967,54.1046,54.0888,54.0967,29499.0
2017-10-09 14:55:00,68.47,68.47,68.44,68.45,20365.0,54.0967,54.0967,54.073,54.0809,20365.0
2017-10-09 15:00:00,68.45,68.45,68.43,68.44,19290.0,54.0809,54.0809,54.0651,54.073,19290.0
2017-10-09 15:05:00,68.44,68.44,68.43,68.43,77940.0,54.073,54.073,54.0651,54.0651,77940.0
2017-10-09 15:10:00,68.43,68.43,68.4,68.41,62023.0,54.0651,54.0651,54.0414,54.0493,62023.0
2017-10-09 15:15:00,68.41,68.43,68.4,68.43,18864.0,54.0493,54.0651,54.0414,54.0651,18864.0
2017-10-09 15:20:00,68.42,68.44,68.42,68.44,32601.0,54.0572,54.073,54.0572,54.073,32601.0
2017-10-09 15:25:00,68.44,68.45,68.43,68.45,54279.0,54.073,54.0809,54.0651,54.0809,54279.0
2017-10-09 15:30:00,68.44,68.45,68.43,68.44,65363.0,54.073,54.0809,54.0651,54.073,65363.0
2017-10-09 15:35:00,68.44,68.44,68.41,68.43,68264.0,54.073,54.073,54.0493,54.0651,68264.0
2017-10-09 15:40:00,68.42,68.43,68.4,68.42,27566.0,54.0572,54.0651,54.0414,54.0572,27566.0
2017-10-09 15:45:00,68.42,68.42,68.39,68.4,52294.0,54.0572,54.0572,54.0335,54.0414,52294.0
2017-10-09 15:50:00,68.4,68.43,68.39,68.43,153515.0,54.0414,54.0651,54.0335,54.0651,153515.0
2017-10-09 15:55:00,68.43,68.45,68.42,68.45,683473.0,54.0651,54.0809,54.0572,54.0809,683473.0
2017-10-10 09:30:00,68.85,68.86,68.82,68.85,168129.0,54.397,54.4049,54.3733,54.397,168129.0
2017-10-10 09:35:00,68.86,68.89,68.85,68.88,213752.0,54.4049,54.4286,54.397,54.4207,213752.0
2017-10-10 09:40:00,68.88,68.92,68.88,68.9,457342.0,54.4207,54.4523,54.4207,54.4365,457342.0
2017-10-10 09:45:00,68.9,68.91,68.87,68.89,327746.0,54.4365,54.4444,54.4128,54.4286,327746.0
2017-10-10 09:50:00,68.89,68.9,68.85,68.87,414594.0,54.4286,54.4365,54.397,54.4128,414594.0
2017-10-10 09:55:00,68.87,68.89,68.86,68.89,37765.0,54.4128,54.4286,54.4049,54.4286,37765.0
2017-10-10 10:00:00,68.88,68.89,68.86,68.88,143871.0,54.4207,54.4286,54.4049,54.4207,143871.0
2017-10-10 10:05:00,68.88,68.88,68.84,68.86,157634.0,54.4207,54.4207,54.3891,54.4049,157634.0
2017-10-10 10:10:00,68.85,68.86,68.83,68.85,142128.0,54.397,54.4049,54.3812,54.397,142128.0
2017-10-10 10:15:00,68.85,68.85,68.81,68.81,290792.0,54.397,54.397,54.3654,54.3654,290792.0
2017-10-10 10:20:00,68.81,68.81,68.79,68.81,391995.0,54.3654,54.3654,54.3496,54.3654,391995.0
2017-10-10 10:25:00,68.8,68.84,68.8,68.84,118233.0,54.3575,54.3891,54.3575,54.3891,118233.0
2017-10-10 10:30:00,68.84,68.86,68.82,68.86,245890.0,54.3891,54.4049,54.3733,54.4049,245890.0
2017-10-10 10:35:00,68.85,68.85,68.82,68.83,172260.0,54.397,54.397,54.3733,54.3812,172260.0
2017-10-10 10:40:00,68.82,68.86,68.82,68.85,154592.0,54.3733,54.4049,54.3733,54.397,154592.0
2017-10-10 10:45:00,68.86,68.87,68.85,68.87,67981.0,54.4049,54.4128,54.397,54.4128,67981.0
2017-10-10 10:50:00,68.87,68.91,68.87,68.9,75723.0,54.4128,54.4444,54.4128,54.4365,75723.0
2017-10-10 10:55:00,68.91,68.93,68.89,68.93,106983.0,54.4444,54.4602,54.4286,54.4602,106983.0
2017-10-10 11:00:00,68.92,68.94,68.9,68.91,63840.0,54.4523,54.4681,54.4365,54.4444,63840.0
2017-10-10 11:05:00,68.91,68.93,68.9,68.93,67219.0,54.4444,54.4602,54.4365,54.4602,67219.0
2017-10-10 11:10:00,68.94,68.94,68.92,68.93,29503.0,54.4681,54.4681,54.4523,54.4602,29503.0
2017-10-10 11:15:00,68.93,68.95,68.93,68.95,58073.0,54.4602,54.476,54.4602,54.476,58073.0
2017-10-10 11:20:00,68.95,68.96,68.92,68.92,169088.0,54.476,54.4839,54.4523,54.4523,169088.0
2017-10-10 11:25:00,68.93,68.93,68.88,68.91,171093.0,54.4602,54.4602,54.4207,54.4444,171093.0
2017-10-10 11:30:00,68.91,68.93,68.9,68.92,555515.0,54.4444,54.4602,54.4365,54.4523,555515.0
2017-10-10 11:35:00,68.91,68.91,68.88,68.89,143454.0,54.4444,54.4444,54.4207,54.4286,143454.0
2017-10-10 11:40:00,68.9,68.9,68.89,68.89,20194.0,54.4365,54.4365,54.4286,54.4286,20194.0
2017-10-10 11:45:00,68.89,68.9,68.88,68.88,35405.0,54.4286,54.4365,54.4207,54.4207,35405.0
2017-10-10 11:50:00,68.89,68.9,68.88,68.89,33999.0,54.4286,54.4365,54.4207,54.4286,33999.0
2017-10-10 11:55:00,68.89,68.9,68.86,68.88,20567.0,54.4286,54.4365,54.4049,54.4207,20567.0
2017-10-10 12:00:00,68.88,68.89,68.86,68.87,36021.0,54.4207,54.4286,54.4049,54.4128,36021.0
2017-10-10 12:05:00,68.87,68.88,68.83,68.85,60943.0,54.4128,54.4207,54.3812,54.397,60943.0
2017-10-10 12:10:00,68.85,68.87,68.84,68.85,32425.0,54.397,54.4128,54.3891,54.397,32425.0
2017-10-10 12:15:00,68.86,68.89,68.84,68.86,285238.0,54.4049,54.4286,54.3891,54.4049,285238.0
2017-10-10 12:20:00,68.86,68.9,68.85,68.88,72428.0,54.4049,54.4365,54.397,54.4207,72428.0
2017-10-10 12:25:00,68.89,68.91,68.87,68.9,35719.0,54.4286,54.4444,54.4128,54.4365,35719.0
2017-10-10 12:30:00,68.89,68.91,68.88,68.91,38810.0,54.4286,54.4444,54.4207,54.4444,38810.0
2017-10-10 12:35:00,68.91,68.92,68.9,68.91,42240.0,54.4444,54.4523,54.4365,54.4444,42240.0
2017-10-10 12:40:00,68.9,68.92,68.9,68.91,21110.0,54.4365,54.4523,54.4365,54.4444,21110.0
2017-10-10 12:45:00,68.92,68.93,68.91,68.92,74021.0,54.4523,54.4602,54.4444,54.4523,74021.0
2017-10-10 12:50:00,68.92,68.94,68.92,68.92,152175.0,54.4523,54.4681,54.4523,54.4523,152175.0
2017-10-10 12:55:00,68.93,68.94,68.92,68.94,23410.0,54.4602,54.4681,54.4523,54.4681,23410.0
2017-10-10 13:00:00,68.94,68.95,68.93,68.95,47685.0,54.4681,54.476,54.4602,54.476,47685.0
2017-10-10 13:05:00,68.95,68.96,68.94,68.96,77679.0,54.476,54.4839,54.4681,54.4839,77679.0
2017-10-10 13:10:00,68.95,68.98,68.95,68.97,63862.0,54.476,54.4997,54.476,54.4918,63862.0
2017-10-10 13:15:00,68.97,69.03,68.96,69.0,112565.0,54.4918,54.5392,54.4839,54.5155,112565.0
2017-10-10 13:20:00,69.0,69.01,68.98,69.0,58748.0,54.5155,54.5234,54.4997,54.5155,58748.0
2017-10-10 13:25:00,69.0,69.0,68.95,68.97,46964.0,54.5155,54.5155,54.476,54.4918,46964.0
2017-10-10 13:30:00,68.98,69.0,68.97,68.99,60718.0,54.4997,54.5155,54.4918,54.5076,60718.0
2017-10-10 13:35:00,68.98,69.04,68.87,69.04,1817830.0,54.4997,54.5471,54.4128,54.5471,1817830.0
2017-10-10 13:40:00,69.05,69.11,69.04,69.07,269503.0,54.555,54.6024,54.5471,54.5708,269503.0
2017-10-10 13:45:00,69.07,69.07,69.04,69.06,150562.0,54.5708,54.5708,54.5471,54.5629,150562.0
2017-10-10 13:50:00,69.06,69.07,69.03,69.06,153729.0,54.5629,54.5708,54.5392,54.5629,153729.0
2017-10-10 13:55:00,69.06,69.07,69.02,69.05,126703.0,54.5629,54.5708,54.5313,54.555,126703.0
2017-10-10 14:00:00,69.05,69.07,69.04,69.06,66505.0,54.555,54.5708,54.5471,54.5629,66505.0
2017-10-10 14:05:00,69.06,69.06,69.05,69.05,70637.0,54.5629,54.5629,54.555,54.555,70637.0
2017-10-10 14:10:00,69.05,69.05,69.02,69.03,87741.0,54.555,54.555,54.5313,54.5392,87741.0
2017-10-10 14:15:00,69.03,69.05,69.02,69.03,28504.0,54.5392,54.555,54.5313,54.5392,28504.0
2017-10-10 14:20:00,69.03,69.05,69.03,69.05,55446.0,54.5392,54.555,54.5392,54.555,55446.0
2017-10-10 14:25:00,69.05,69.07,69.05,69.06,94031.0,54.555,54.5708,54.555,54.5629,94031.0
2017-10-10 14:30:00,69.06,69.08,69.05,69.08,40158.0,54.5629,54.5787,54.555,54.5787,40158.0
2017-10-10 14:35:00,69.07,69.08,69.05,69.06,58688.0,54.5708,54.5787,54.555,54.5629,58688.0
2017-10-10 14:40:00,69.06,69.06,69.05,69.05,120692.0,54.5629,54.5629,54.555,54.555,120692.0
2017-10-10 14:45:00,69.05,69.06,69.03,69.04,71524.0,54.555,54.5629,54.5392,54.5471,71524.0
2017-10-10 14:50:00,69.04,69.05,69.02,69.03,72160.0,54.5471,54.555,54.5313,54.5392,72160.0
2017-10-10 14:55:00,69.03,69.04,69.02,69.03,72818.0,54.5392,54.5471,54.5313,54.5392,72818.0
2017-10-10 15:00:00,69.03,69.05,69.03,69.03,86822.0,54.5392,54.555,54.5392,54.5392,86822.0
2017-10-10 15:05:00,69.04,69.05,69.03,69.05,585731.0,54.5471,54.555,54.5392,54.555,585731.0
2017-10-10 15:10:00,69.05,69.06,69.04,69.06,81446.0,54.555,54.5629,54.5471,54.5629,81446.0
2017-10-10 15:15:00,69.05,69.06,69.04,69.05,155644.0,54.555,54.5629,54.5471,54.555,155644.0
2017-10-10 15:20:00,69.05,69.06,69.04,69.05,111045.0,54.555,54.5629,54.5471,54.555,111045.0
2017-10-10 15:25:00,69.06,69.07,69.05,69.05,122462.0,54.5629,54.5708,54.555,54.555,122462.0
2017-10-10 15:30:00,69.06,69.07,69.05,69.06,100657.0,54.5629,54.5708,54.555,54.5629,100657.0
2017-10-10 15:35:00,69.06,69.07,69.05,69.06,144883.0,54.5629,54.5708,54.555,54.5629,144883.0
2017-10-10 15:40:00,69.06,69.07,69.03,69.03,249294.0,54.5629,54.5708,54.5392,54.5392,249294.0
2017-10-10 15:45:00,69.03,69.05,69.03,69.05,285318.0,54.5392,54.555,54.5392,54.555,285318.0
2017-10-10 15:50:00,69.05,69.06,69.02,69.03,985574.0,54.555,54.5629,54.5313,54.5392,985574.0
2017-10-10 15:55:00,69.03,69.1,69.01,69.09,1722066.0,54.5392,54.5945,54.5234,54.5866,1722066.0
2017-10-11 09:30:00,69.06,69.11,69.06,69.1,253610.0,54.5629,54.6024,54.5629,54.5945,253610.0
2017-10-11 09:35:00,69.09,69.13,69.09,69.1,142181.0,54.5866,54.6182,54.5866,54.5945,142181.0
2017-10-11 09:40:00,69.11,69.11,69.08,69.09,52952.0,54.6024,54.6024,54.5787,54.5866,52952.0
2017-10-11 09:45:00,69.09,69.1,69.08,69.09,118241.0,54.5866,54.5945,54.5787,54.5866,118241.0
2017-10-11 09:50:00,69.09,69.11,69.08,69.09,110062.0,54.5866,54.6024,54.5787,54.5866,110062.0
2017-10-11 09:55:00,69.09,69.12,69.09,69.11,387395.0,54.5866,54.6103,54.5866,54.6024,387395.0
2017-10-11 10:00:00,69.11,69.13,69.1,69.12,53781.0,54.6024,54.6182,54.5945,54.6103,53781.0
2017-10-11 10:05:00,69.12,69.12,69.1,69.11,135155.0,54.6103,54.6103,54.5945,54.6024,135155.0
2017-10-11 10:10:00,69.11,69.12,69.1,69.11,124929.0,54.6024,54.6103,54.5945,54.6024,124929.0
2017-10-11 10:15:00,69.11,69.11,69.09,69.09,392955.0,54.6024,54.6024,54.5866,54.5866,392955.0
2017-10-11 10:20:00,69.09,69.12,69.09,69.12,110695.0,54.5866,54.6103,54.5866,54.6103,110695.0
2017-10-11 10:25:00,69.12,69.12,69.1,69.11,133510.0,54.6103,54.6103,54.5945,54.6024,133510.0
2017-10-11 10:30:00,69.11,69.12,69.1,69.11,81226.0,54.6024,54.6103,54.5945,54.6024,81226.0
2017-10-11 10:35:00,69.11,69.11,69.09,69.1,118142.0,54.6024,54.6024,54.5866,54.5945,118142.0
2017-10-11 10:40:00,69.09,69.11,69.08,69.1,85113.0,54.5866,54.6024,54.5787,54.5945,85113.0
2017-10-11 10:45:00,69.11,69.12,69.09,69.1,126443.0,54.6024,54.6103,54.5866,54.5945,126443.0
2017-10-11 10:50:00,69.09,69.11,69.09,69.09,37995.0,54.5866,54.6024,54.5866,54.5866,37995.0
2017-10-11 10:55:00,69.1,69.11,69.09,69.09,51410.0,54.5945,54.6024,54.5866,54.5866,51410.0
2017-10-11 11:00:00,69.09,69.11,69.09,69.11,88969.0,54.5866,54.6024,54.5866,54.6024,88969.0
2017-10-11 11:05:00,69.11,69.12,69.09,69.12,109929.0,54.6024,54.6103,54.5866,54.6103,109929.0
2017-10-11 11:10:00,69.12,69.13,69.11,69.11,53132.0,54.6103,54.6182,54.6024,54.6024,53132.0
2017-10-11 11:15:00,69.11,69.15,69.11,69.12,101766.0,54.6024,54.634,54.6024,54.6103,101766.0
2017-10-11 11:20:00,69.12,69.13,69.1,69.13,79524.0,54.6103,54.6182,54.5945,54.6182,79524.0
2017-10-11 11:25:00,69.13,69.13,69.11,69.12,80907.0,54.6182,54.6182,54.6024,54.6103,80907.0
2017-10-11 11:30:00,69.12,69.15,69.11,69.13,592160.0,54.6103,54.634,54.6024,54.6182,592160.0
2017-10-11 11:35:00,69.13,69.14,69.1,69.11,492988.0,54.6182,54.6261,54.5945,54.6024,492988.0
2017-10-11 11:40:00,69.11,69.12,69.1,69.11,522191.0,54.6024,54.6103,54.5945,54.6024,522191.0
2017-10-11 11:45:00,69.11,69.12,69.08,69.09,168569.0,54.6024,54.6103,54.5787,54.5866,168569.0
2017-10-11 11:50:00,69.09,69.1,69.08,69.09,60307.0,54.5866,54.5945,54.5787,54.5866,60307.0
2017-10-11 11:55:00,69.1,69.11,69.09,69.11,81270.0,54.5945,54.6024,54.5866,54.6024,81270.0
2017-10-11 12:00:00,69.11,69.14,69.1,69.13,76479.0,54.6024,54.6261,54.5945,54.6182,76479.0
2017-10-11 12:05:00,69.13,69.13,69.12,69.13,37914.0,54.6182,54.6182,54.6103,54.6182,37914.0
2017-10-11 12:10:00,69.13,69.14,69.12,69.13,52573.0,54.6182,54.6261,54.6103,54.6182,52573.0
2017-10-11 12:15:00,69.13,69.14,69.13,69.13,36461.0,54.6182,54.6261,54.6182,54.6182,36461.0
2017-10-11 12:20:00,69.13,69.14,69.13,69.13,38354.0,54.6182,54.6261,54.6182,54.6182,38354.0
2017-10-11 12:25:00,69.13,69.14,69.12,69.13,110111.0,54.6182,54.6261,54.6103,54.6182,110111.0
2017-10-11 12:30:00,69.13,69.14,69.12,69.12,73689.0,54.6182,54.6261,54.6103,54.6103,73689.0
2017-10-11 12:35:00,69.13,69.13,69.12,69.13,52494.0,54.6182,54.6182,54.6103,54.6182,52494.0
2017-10-11 12:40:00,69.13,69.14,69.12,69.14,128664.0,54.6182,54.6261,54.6103,54.6261,128664.0
2017-10-11 12:45:00,69.14,69.14,69.12,69.13,91831.0,54.6261,54.6261,54.6103,54.6182,91831.0
2017-10-11 12:50:00,69.13,69.14,69.12,69.12,136172.0,54.6182,54.6261,54.6103,54.6103,136172.0
2017-10-11 12:55:00,69.12,69.14,69.12,69.13,51933.0,54.6103,54.6261,54.6103,54.6182,51933.0
2017-10-11 13:00:00,69.14,69.14,69.12,69.14,119754.0,54.6261,54.6261,54.6103,54.6261,119754.0
2017-10-11 13:05:00,69.14,69.15,69.13,69.15,55830.0,54.6261,54.634,54.6182,54.634,55830.0
2017-10-11 13:10:00,69.15,69.15,69.13,69.14,108582.0,54.634,54.634,54.6182,54.6261,108582.0
2017-10-11 13:15:00,69.13,69.15,69.13,69.13,30613.0,54.6182,54.634,54.6182,54.6182,30613.0
2017-10-11 13:20:00,69.13,69.14,69.11,69.12,80443.0,54.6182,54.6261,54.6024,54.6103,80443.0
2017-10-11 13:25:00,69.12,69.14,69.12,69.14,35229.0,54.6103,54.6261,54.6103,54.6261,35229.0
2017-10-11 13:30:00,69.13,69.14,69.12,69.13,62181.0,54.6182,54.6261,54.6103,54.6182,62181.0
2017-10-11 13:35:00,69.12,69.14,69.12,69.13,107129.0,54.6103,54.6261,54.6103,54.6182,107129.0
2017-10-11 13:40:00,69.13,69.14,69.12,69.13,74580.0,54.6182,54.6261,54.6103,54.6182,74580.0
2017-10-11 13:45:00,69.12,69.13,69.11,69.12,66931.0,54.6103,54.6182,54.6024,54.6103,66931.0
2017-10-11 13:50:00,69.12,69.13,69.11,69.13,91035.0,54.6103,54.6182,54.6024,54.6182,91035.0
2017-10-11 13:55:00,69.12,69.14,69.12,69.12,152559.0,54.6103,54.6261,54.6103,54.6103,152559.0
2017-10-11 14:00:00,69.13,69.2,69.12,69.19,501298.0,54.6182,54.6735,54.6103,54.6656,501298.0
2017-10-11 14:05:00,69.2,69.22,69.16,69.19,246519.0,54.6735,54.6893,54.6419,54.6656,246519.0
2017-10-11 14:10:00,69.19,69.2,69.15,69.17,174149.0,54.6656,54.6735,54.634,54.6498,174149.0
2017-10-11 14:15:00,69.17,69.22,69.16,69.2,151194.0,54.6498,54.6893,54.6419,54.6735,151194.0
2017-10-11 14:20:00,69.2,69.21,69.17,69.19,51580.0,54.6735,54.6814,54.6498,54.6656,51580.0
2017-10-11 14:25:00,69.19,69.19,69.17,69.18,65409.0,54.6656,54.6656,54.6498,54.6577,65409.0
2017-10-11 14:30:00,69.19,69.2,69.18,69.18,69203.0,54.6656,54.6735,54.6577,54.6577,69203.0
2017-10-11 14:35:00,69.18,69.19,69.17,69.17,165127.0,54.6577,54.6656,54.6498,54.6498,165127.0
2017-10-11 14:40:00,69.18,69.2,69.16,69.17,584612.0,54.6577,54.6735,54.6419,54.6498,584612.0
2017-10-11 14:45:00,69.17,69.19,69.16,69.18,117145.0,54.6498,54.6656,54.6419,54.6577,117145.0
2017-10-11 14:50:00,69.18,69.19,69.18,69.18,50845.0,54.6577,54.6656,54.6577,54.6577,50845.0
2017-10-11 14:55:00,69.18,69.21,69.18,69.19,252468.0,54.6577,54.6814,54.6577,54.6656,252468.0
2017-10-11 15:00:00,69.19,69.2,69.18,69.19,74933.0,54.6656,54.6735,54.6577,54.6656,74933.0
2017-10-11 15:05:00,69.19,69.22,69.18,69.21,153592.0,54.6656,54.6893,54.6577,54.6814,153592.0
2017-10-11 15:10:00,69.21,69.26,69.21,69.25,171405.0,54.6814,54.7209,54.6814,54.713,171405.0
2017-10-11 15:15:00,69.25,69.26,69.24,69.24,191974.0,54.713,54.7209,54.7051,54.7051,191974.0
2017-10-11 15:20:00,69.25,69.27,69.24,69.24,188105.0,54.713,54.7288,54.7051,54.7051,188105.0
2017-10-11 15:25:00,69.24,69.25,69.24,69.25,65424.0,54.7051,54.713,54.7051,54.713,65424.0
2017-10-11 15:30:00,69.25,69.27,69.24,69.27,118257.0,54.713,54.7288,54.7051,54.7288,118257.0
2017-10-11 15:35:00,69.26,69.27,69.25,69.26,236137.0,54.7209,54.7288,54.713,54.7209,236137.0
2017-10-11 15:40:00,69.26,69.28,69.26,69.28,214077.0,54.7209,54.7367,54.7209,54.7367,214077.0
2017-10-11 15:45:00,69.28,69.28,69.27,69.27,114717.0,54.7367,54.7367,54.7288,54.7288,114717.0
2017-10-11 15:50:00,69.28,69.29,69.24,69.25,594855.0,54.7367,54.7446,54.7051,54.713,594855.0
2017-10-11 15:55:00,69.25,69.27,69.23,69.27,2087587.0,54.713,54.7288,54.6972,54.7288,2087587.0
2017-10-12 09:30:00,69.15,69.17,69.14,69.16,405924.0,54.634,54.6498,54.6261,54.6419,405924.0
2017-10-12 09:35:00,69.16,69.17,69.15,69.17,92921.0,54.6419,54.6498,54.634,54.6498,92921.0
2017-10-12 09:40:00,69.17,69.18,69.14,69.14,92835.0,54.6498,54.6577,54.6261,54.6261,92835.0
2017-10-12 09:45:00,69.15,69.16,69.14,69.15,44444.0,54.634,54.6419,54.6261,54.634,44444.0
2017-10-12 09:50:00,69.15,69.16,69.12,69.13,52235.0,54.634,54.6419,54.6103,54.6182,52235.0
2017-10-12 09:55:00,69.13,69.14,69.1,69.11,172066.0,54.6182,54.6261,54.5945,54.6024,172066.0
2017-10-12 10:00:00,69.1,69.13,69.09,69.13,47680.0,54.5945,54.6182,54.5866,54.6182,47680.0
2017-10-12 10:05:00,69.13,69.13,69.11,69.11,116429.0,54.6182,54.6182,54.6024,54.6024,116429.0
2017-10-12 10:10:00,69.12,69.14,69.1,69.14,535312.0,54.6103,54.6261,54.5945,54.6261,535312.0
2017-10-12 10:15:00,69.14,69.16,69.13,69.15,49639.0,54.6261,54.6419,54.6182,54.634,49639.0
2017-10-12 10:20:00,69.16,69.17,69.15,69.16,251989.0,54.6419,54.6498,54.634,54.6419,251989.0
2017-10-12 10:25:00,69.16,69.17,69.14,69.16,251266.0,54.6419,54.6498,54.6261,54.6419,251266.0
2017-10-12 10:30:00,69.16,69.2,69.16,69.18,175509.0,54.6419,54.6735,54.6419,54.6577,175509.0
2017-10-12 10:35:00,69.18,69.19,69.17,69.17,40892.0,54.6577,54.6656,54.6498,54.6498,40892.0
2017-10-12 10:40:00,69.17,69.19,69.16,69.17,47872.0,54.6498,54.6656,54.6419,54.6498,47872.0
2017-10-12 10:45:00,69.17,69.18,69.16,69.18,65640.0,54.6498,54.6577,54.6419,54.6577,65640.0
2017-10-12 10:50:00,69.17,69.19,69.17,69.19,157026.0,54.6498,54.6656,54.6498,54.6656,157026.0
2017-10-12 10:55:00,69.19,69.2,69.17,69.19,230087.0,54.6656,54.6735,54.6498,54.6656,230087.0
2017-10-12 11:00:00,69.19,69.2,69.18,69.19,26341.0,54.6656,54.6735,54.6577,54.6656,26341.0
2017-10-12 11:05:00,69.2,69.21,69.19,69.19,66165.0,54.6735,54.6814,54.6656,54.6656,66165.0
2017-10-12 11:10:00,69.2,69.22,69.19,69.21,203011.0,54.6735,54.6893,54.6656,54.6814,203011.0
2017-10-12 11:15:00,69.21,69.22,69.2,69.2,46385.0,54.6814,54.6893,54.6735,54.6735,46385.0
2017-10-12 11:20:00,69.2,69.22,69.19,69.22,93173.0,54.6735,54.6893,54.6656,54.6893,93173.0
2017-10-12 11:25:00,69.21,69.22,69.19,69.19,117664.0,54.6814,54.6893,54.6656,54.6656,117664.0
2017-10-12 11:30:00,69.2,69.23,69.18,69.22,171248.0,54.6735,54.6972,54.6577,54.6893,171248.0
2017-10-12 11:35:00,69.22,69.23,69.21,69.23,57797.0,54.6893,54.6972,54.6814,54.6972,57797.0
2017-10-12 11:40:00,69.23,69.25,69.22,69.24,74129.0,54.6972,54.713,54.6893,54.7051,74129.0
2017-10-12 11:45:00,69.24,69.25,69.22,69.23,31016.0,54.7051,54.713,54.6893,54.6972,31016.0
2017-10-12 11:50:00,69.24,69.24,69.23,69.24,79257.0,54.7051,54.7051,54.6972,54.7051,79257.0
2017-10-12 11:55:00,69.24,69.25,69.23,69.23,38556.0,54.7051,54.713,54.6972,54.6972,38556.0
2017-10-12 12:00:00,69.24,69.25,69.23,69.25,66150.0,54.7051,54.713,54.6972,54.713,66150.0
2017-10-12 12:05:00,69.25,69.27,69.25,69.26,64464.0,54.713,54.7288,54.713,54.7209,64464.0
2017-10-12 12:10:00,69.25,69.33,69.24,69.29,477380.0,54.713,54.7762,54.7051,54.7446,477380.0
2017-10-12 12:15:00,69.29,69.32,69.28,69.29,40443.0,54.7446,54.7683,54.7367,54.7446,40443.0
2017-10-12 12:20:00,69.28,69.28,69.26,69.27,16249.0,54.7367,54.7367,54.7209,54.7288,16249.0
2017-10-12 12:25:00,69.27,69.29,69.26,69.28,15576.0,54.7288,54.7446,54.7209,54.7367,15576.0
2017-10-12 12:30:00,69.28,69.28,69.26,69.27,105342.0,54.7367,54.7367,54.7209,54.7288,105342.0
2017-10-12 12:35:00,69.26,69.27,69.26,69.26,22977.0,54.7209,54.7288,54.7209,54.7209,22977.0
2017-10-12 12:40:00,69.26,69.28,69.26,69.28,29452.0,54.7209,54.7367,54.7209,54.7367,29452.0
2017-10-12 12:45:00,69.27,69.28,69.24,69.25,106293.0,54.7288,54.7367,54.7051,54.713,106293.0
2017-10-12 12:50:00,69.25,69.26,69.24,69.25,80034.0,54.713,54.7209,54.7051,54.713,80034.0
2017-10-12 12:55:00,69.25,69.26,69.24,69.26,42164.0,54.713,54.7209,54.7051,54.7209,42164.0
2017-10-12 13:00:00,69.26,69.29,69.25,69.28,20474.0,54.7209,54.7446,54.713,54.7367,20474.0
2017-10-12 13:05:00,69.28,69.29,69.26,69.28,51407.0,54.7367,54.7446,54.7209,54.7367,51407.0
2017-10-12 13:10:00,69.28,69.29,69.27,69.28,10445.0,54.7367,54.7446,54.7288,54.7367,10445.0
2017-10-12 13:15:00,69.28,69.29,69.28,69.28,15736.0,54.7367,54.7446,54.7367,54.7367,15736.0
2017-10-12 13:20:00,69.28,69.3,69.27,69.29,66123.0,54.7367,54.7525,54.7288,54.7446,66123.0
2017-10-12 13:25:00,69.3,69.3,69.28,69.3,33800.0,54.7525,54.7525,54.7367,54.7525,33800.0
2017-10-12 13:30:00,69.29,69.31,69.26,69.28,114840.0,54.7446,54.7604,54.7209,54.7367,114840.0
2017-10-12 13:35:00,69.27,69.29,69.27,69.28,82152.0,54.7288,54.7446,54.7288,54.7367,82152.0
2017-10-12 13:40:00,69.28,69.3,69.28,69.29,135745.0,54.7367,54.7525,54.7367,54.7446,135745.0
2017-10-12 13:45:00,69.3,69.33,69.29,69.33,20288.0,54.7525,54.7762,54.7446,54.7762,20288.0
2017-10-12 13:50:00,69.33,69.33,69.3,69.31,169125.0,54.7762,54.7762,54.7525,54.7604,169125.0
2017-10-12 13:55:00,69.31,69.33,69.31,69.31,54862.0,54.7604,54.7762,54.7604,54.7604,54862.0
2017-10-12 14:00:00,69.31,69.33,69.31,69.32,60816.0,54.7604,54.7762,54.7604,54.7683,60816.0
2017-10-12 14:05:00,69.33,69.33,69.31,69.32,89107.0,54.7762,54.7762,54.7604,54.7683,89107.0
2017-10-12 14:10:00,69.32,69.33,69.3,69.31,134791.0,54.7683,54.7762,54.7525,54.7604,134791.0
2017-10-12 14:15:00,69.31,69.33,69.3,69.31,116183.0,54.7604,54.7762,54.7525,54.7604,116183.0
2017-10-12 14:20:00,69.3,69.31,69.3,69.31,26822.0,54.7525,54.7604,54.7525,54.7604,26822.0
2017-10-12 14:25:00,69.3,69.31,69.3,69.31,50117.0,54.7525,54.7604,54.7525,54.7604,50117.0
2017-10-12 14:30:00,69.3,69.31,69.29,69.3,230296.0,54.7525,54.7604,54.7446,54.7525,230296.0
2017-10-12 14:35:00,69.29,69.31,69.29,69.3,57232.0,54.7446,54.7604,54.7446,54.7525,57232.0
2017-10-12 14:40:00,69.3,69.3,69.28,69.3,67757.0,54.7525,54.7525,54.7367,54.7525,67757.0
2017-10-12 14:45:00,69.29,69.3,69.27,69.27,253556.0,54.7446,54.7525,54.7288,54.7288,253556.0
2017-10-12 14:50:00,69.27,69.28,69.25,69.26,122301.0,54.7288,54.7367,54.713,54.7209,122301.0
2017-10-12 14:55:00,69.26,69.26,69.25,69.25,29309.0,54.7209,54.7209,54.713,54.713,29309.0
2017-10-12 15:00:00,69.26,69.27,69.25,69.26,113817.0,54.7209,54.7288,54.713,54.7209,113817.0
2017-10-12 15:05:00,69.26,69.26,69.25,69.26,26279.0,54.7209,54.7209,54.713,54.7209,26279.0
2017-10-12 15:10:00,69.26,69.27,69.25,69.26,95429.0,54.7209,54.7288,54.713,54.7209,95429.0
2017-10-12 15:15:00,69.26,69.26,69.24,69.26,50582.0,54.7209,54.7209,54.7051,54.7209,50582.0
2017-10-12 15:20:00,69.26,69.27,69.25,69.26,72103.0,54.7209,54.7288,54.713,54.7209,72103.0
2017-10-12 15:25:00,69.26,69.26,69.24,69.24,55023.0,54.7209,54.7209,54.7051,54.7051,55023.0
2017-10-12 15:30:00,69.25,69.25,69.23,69.23,115426.0,54.713,54.713,54.6972,54.6972,115426.0
2017-10-12 15:35:00,69.23,69.23,69.21,69.22,154363.0,54.6972,54.6972,54.6814,54.6893,154363.0
2017-10-12 15:40:00,69.21,69.22,69.2,69.2,129807.0,54.6814,54.6893,54.6735,54.6735,129807.0
2017-10-12 15:45:00,69.2,69.22,69.2,69.22,150154.0,54.6735,54.6893,54.6735,54.6893,150154.0
2017-10-12 15:50:00,69.22,69.22,69.18,69.2,473550.0,54.6893,54.6893,54.6577,54.6735,473550.0
2017-10-12 15:55:00,69.2,69.23,69.18,69.22,961788.0,54.6735,54.6972,54.6577,54.6893,961788.0
2017-10-13 09:30:00,69.6,69.61,69.56,69.57,325335.0,54.9895,54.9974,54.9579,54.9658,325335.0
2017-10-13 09:35:00,69.56,69.6,69.54,69.59,271690.0,54.9579,54.9895,54.9421,54.9816,271690.0
2017-10-13 09:40:00,69.59,69.6,69.57,69.59,247047.0,54.9816,54.9895,54.9658,54.9816,247047.0
2017-10-13 09:45:00,69.59,69.61,69.57,69.59,236012.0,54.9816,54.9974,54.9658,54.9816,236012.0
2017-10-13 09:50:00,69.59,69.6,69.57,69.59,181835.0,54.9816,54.9895,54.9658,54.9816,181835.0
2017-10-13 09:55:00,69.59,69.61,69.58,69.6,68803.0,54.9816,54.9974,54.9737,54.9895,68803.0
2017-10-13 10:00:00,69.6,69.62,69.59,69.62,161348.0,54.9895,55.0053,54.9816,55.0053,161348.0
2017-10-13 10:05:00,69.62,69.64,69.59,69.59,336738.0,55.0053,55.0211,54.9816,54.9816,336738.0
2017-10-13 10:10:00,69.6,69.61,69.57,69.6,74281.0,54.9895,54.9974,54.9658,54.9895,74281.0
2017-10-13 10:15:00,69.61,69.63,69.59,69.62,275262.0,54.9974,55.0132,54.9816,55.0053,275262.0
2017-10-13 10:20:00,69.61,69.66,69.61,69.64,91300.0,54.9974,55.0369,54.9974,55.0211,91300.0
2017-10-13 10:25:00,69.64,69.65,69.6,69.63,190198.0,55.0211,55.029,54.9895,55.0132,190198.0
2017-10-13 10:30:00,69.63,69.64,69.61,69.64,215138.0,55.0132,55.0211,54.9974,55.0211,215138.0
2017-10-13 10:35:00,69.64,69.64,69.6,69.62,193703.0,55.0211,55.0211,54.9895,55.0053,193703.0
2017-10-13 10:40:00,69.62,69.63,69.6,69.62,214955.0,55.0053,55.0132,54.9895,55.0053,214955.0
2017-10-13 10:45:00,69.62,69.63,69.6,69.61,163644.0,55.0053,55.0132,54.9895,54.9974,163644.0
2017-10-13 10:50:00,69.61,69.61,69.57,69.58,167694.0,54.9974,54.9974,54.9658,54.9737,167694.0
2017-10-13 10:55:00,69.58,69.58,69.54,69.57,99413.0,54.9737,54.9737,54.9421,54.9658,99413.0
2017-10-13 11:00:00,69.58,69.6,69.56,69.56,341892.0,54.9737,54.9895,54.9579,54.9579,341892.0
2017-10-13 11:05:00,69.56,69.58,69.56,69.58,228615.0,54.9579,54.9737,54.9579,54.9737,228615.0
2017-10-13 11:10:00,69.57,69.59,69.57,69.59,22967.0,54.9658,54.9816,54.9658,54.9816,22967.0
2017-10-13 11:15:00,69.58,69.59,69.57,69.59,47789.0,54.9737,54.9816,54.9658,54.9816,47789.0
2017-10-13 11:20:00,69.59,69.6,69.57,69.59,36289.0,54.9816,54.9895,54.9658,54.9816,36289.0
2017-10-13 11:25:00,69.59,69.61,69.58,69.58,224429.0,54.9816,54.9974,54.9737,54.9737,224429.0
2017-10-13 11:30:00,69.58,69.59,69.52,69.52,150601.0,54.9737,54.9816,54.9263,54.9263,150601.0
2017-10-13 11:35:00,69.52,69.56,69.51,69.54,134223.0,54.9263,54.9579,54.9184,54.9421,134223.0
2017-10-13 11:40:00,69.54,69.55,69.53,69.54,58816.0,54.9421,54.95,54.9342,54.9421,58816.0
2017-10-13 11:45:00,69.53,69.54,69.52,69.53,154874.0,54.9342,54.9421,54.9263,54.9342,154874.0
2017-10-13 11:50:00,69.53,69.56,69.53,69.55,13105.0,54.9342,54.9579,54.9342,54.95,13105.0
2017-10-13 11:55:00,69.56,69.57,69.55,69.56,26364.0,54.9579,54.9658,54.95,54.9579,26364.0
2017-10-13 12:00:00,69.56,69.57,69.55,69.55,20912.0,54.9579,54.9658,54.95,54.95,20912.0
2017-10-13 12:05:00,69.55,69.58,69.55,69.57,77321.0,54.95,54.9737,54.95,54.9658,77321.0
2017-10-13 12:10:00,69.57,69.58,69.56,69.58,32917.0,54.9658,54.9737,54.9579,54.9737,32917.0
2017-10-13 12:15:00,69.58,69.59,69.56,69.59,24087.0,54.9737,54.9816,54.9579,54.9816,24087.0
2017-10-13 12:20:00,69.59,69.6,69.58,69.59,18899.0,54.9816,54.9895,54.9737,54.9816,18899.0
2017-10-13 12:25:00,69.6,69.61,69.59,69.6,29629.0,54.9895,54.9974,54.9816,54.9895,29629.0
2017-10-13 12:30:00,69.61,69.64,69.6,69.61,124014.0,54.9974,55.0211,54.9895,54.9974,124014.0
2017-10-13 12:35:00,69.61,69.62,69.6,69.62,119042.0,54.9974,55.0053,54.9895,55.0053,119042.0
2017-10-13 12:40:00,69.62,69.63,69.61,69.61,179636.0,55.0053,55.0132,54.9974,54.9974,179636.0
2017-10-13 12:45:00,69.62,69.62,69.6,69.6,95961.0,55.0053,55.0053,54.9895,54.9895,95961.0
2017-10-13 12:50:00,69.59,69.62,69.59,69.61,37118.0,54.9816,55.0053,54.9816,54.9974,37118.0
2017-10-13 12:55:00,69.62,69.62,69.58,69.59,50446.0,55.0053,55.0053,54.9737,54.9816,50446.0
2017-10-13 13:00:00,69.59,69.6,69.58,69.59,22703.0,54.9816,54.9895,54.9737,54.9816,22703.0
2017-10-13 13:05:00,69.58,69.59,69.57,69.58,18912.0,54.9737,54.9816,54.9658,54.9737,18912.0
2017-10-13 13:10:00,69.57,69.59,69.56,69.59,24095.0,54.9658,54.9816,54.9579,54.9816,24095.0
2017-10-13 13:15:00,69.58,69.59,69.57,69.58,13728.0,54.9737,54.9816,54.9658,54.9737,13728.0
2017-10-13 13:20:00,69.58,69.6,69.57,69.6,21360.0,54.9737,54.9895,54.9658,54.9895,21360.0
2017-10-13 13:25:00,69.6,69.61,69.59,69.61,26755.0,54.9895,54.9974,54.9816,54.9974,26755.0
2017-10-13 13:30:00,69.6,69.61,69.6,69.61,25789.0,54.9895,54.9974,54.9895,54.9974,25789.0
2017-10-13 13:35:00,69.61,69.62,69.6,69.62,62926.0,54.9974,55.0053,54.9895,55.0053,62926.0
2017-10-13 13:40:00,69.61,69.62,69.59,69.6,65750.0,54.9974,55.0053,54.9816,54.9895,65750.0
2017-10-13 13:45:00,69.6,69.61,69.59,69.59,68454.0,54.9895,54.9974,54.9816,54.9816,68454.0
2017-10-13 13:50:00,69.59,69.6,69.58,69.58,34083.0,54.9816,54.9895,54.9737,54.9737,34083.0
2017-10-13 13:55:00,69.58,69.59,69.57,69.58,64124.0,54.9737,54.9816,54.9658,54.9737,64124.0
2017-10-13 14:00:00,69.57,69.58,69.55,69.55,43936.0,54.9658,54.9737,54.95,54.95,43936.0
2017-10-13 14:05:00,69.55,69.55,69.53,69.54,34297.0,54.95,54.95,54.9342,54.9421,34297.0
2017-10-13 14:10:00,69.54,69.56,69.54,69.56,145533.0,54.9421,54.9579,54.9421,54.9579,145533.0
2017-10-13 14:15:00,69.55,69.57,69.55,69.55,48831.0,54.95,54.9658,54.95,54.95,48831.0
2017-10-13 14:20:00,69.55,69.56,69.53,69.54,35421.0,54.95,54.9579,54.9342,54.9421,35421.0
2017-10-13 14:25:00,69.54,69.58,69.54,69.58,472627.0,54.9421,54.9737,54.9421,54.9737,472627.0
2017-10-13 14:30:00,69.57,69.58,69.55,69.56,28569.0,54.9658,54.9737,54.95,54.9579,28569.0
2017-10-13 14:35:00,69.56,69.57,69.55,69.55,76180.0,54.9579,54.9658,54.95,54.95,76180.0
2017-10-13 14:40:00,69.55,69.56,69.54,69.55,71152.0,54.95,54.9579,54.9421,54.95,71152.0
2017-10-13 14:45:00,69.55,69.56,69.54,69.56,49501.0,54.95,54.9579,54.9421,54.9579,49501.0
2017-10-13 14:50:00,69.56,69.58,69.56,69.57,137918.0,54.9579,54.9737,54.9579,54.9658,137918.0
2017-10-13 14:55:00,69.57,69.57,69.56,69.56,17742.0,54.9658,54.9658,54.9579,54.9579,17742.0
2017-10-13 15:00:00,69.56,69.57,69.56,69.57,96032.0,54.9579,54.9658,54.9579,54.9658,96032.0
2017-10-13 15:05:00,69.58,69.59,69.57,69.58,64419.0,54.9737,54.9816,54.9658,54.9737,64419.0
2017-10-13 15:10:00,69.59,69.59,69.57,69.58,134419.0,54.9816,54.9816,54.9658,54.9737,134419.0
2017-10-13 15:15:00,69.58,69.58,69.57,69.58,15201.0,54.9737,54.9737,54.9658,54.9737,15201.0
2017-10-13 15:20:00,69.57,69.58,69.56,69.56,124669.0,54.9658,54.9737,54.9579,54.9579,124669.0
2017-10-13 15:25:00,69.56,69.6,69.56,69.59,1367833.0,54.9579,54.9895,54.9579,54.9816,1367833.0
2017-10-13 15:30:00,69.59,69.6,69.57,69.58,166515.0,54.9816,54.9895,54.9658,54.9737,166515.0
2017-10-13 15:35:00,69.58,69.59,69.57,69.57,96795.0,54.9737,54.9816,54.9658,54.9658,96795.0
2017-10-13 15:40:00,69.58,69.58,69.56,69.56,123949.0,54.9737,54.9737,54.9579,54.9579,123949.0
2017-10-13 15:45:00,69.56,69.57,69.54,69.56,233840.0,54.9579,54.9658,54.9421,54.9579,233840.0
2017-10-13 15:50:00,69.56,69.57,69.54,69.54,301067.0,54.9579,54.9658,54.9421,54.9421,301067.0
2017-10-13 15:55:00,69.54,69.58,69.54,69.57,1628730.0,54.9421,54.9737,54.9421,54.9658,1628730.0
2017-10-16 09:30:00,69.57,69.61,69.55,69.59,431375.0,54.9658,54.9974,54.95,54.9816,431375.0
2017-10-16 09:35:00,69.59,69.6,69.57,69.58,112130.0,54.9816,54.9895,54.9658,54.9737,112130.0
2017-10-16 09:40:00,69.58,69.62,69.57,69.62,137878.0,54.9737,55.0053,54.9658,55.0053,137878.0
2017-10-16 09:45:00,69.62,69.62,69.59,69.6,341660.0,55.0053,55.0053,54.9816,54.9895,341660.0
2017-10-16 09:50:00,69.6,69.62,69.58,69.61,100847.0,54.9895,55.0053,54.9737,54.9974,100847.0
2017-10-16 09:55:00,69.61,69.61,69.58,69.59,45078.0,54.9974,54.9974,54.9737,54.9816,45078.0
2017-10-16 10:00:00,69.58,69.61,69.58,69.61,61855.0,54.9737,54.9974,54.9737,54.9974,61855.0
2017-10-16 10:05:00,69.61,69.61,69.57,69.57,101615.0,54.9974,54.9974,54.9658,54.9658,101615.0
2017-10-16 10:10:00,69.58,69.59,69.57,69.58,33741.0,54.9737,54.9816,54.9658,54.9737,33741.0
2017-10-16 10:15:00,69.58,69.58,69.54,69.56,67605.0,54.9737,54.9737,54.9421,54.9579,67605.0
2017-10-16 10:20:00,69.55,69.57,69.53,69.56,212306.0,54.95,54.9658,54.9342,54.9579,212306.0
2017-10-16 10:25:00,69.56,69.58,69.55,69.58,20652.0,54.9579,54.9737,54.95,54.9737,20652.0
2017-10-16 10:30:00,69.57,69.59,69.56,69.59,51662.0,54.9658,54.9816,54.9579,54.9816,51662.0
2017-10-16 10:35:00,69.59,69.59,69.57,69.57,104530.0,54.9816,54.9816,54.9658,54.9658,104530.0
2017-10-16 10:40:00,69.57,69.58,69.56,69.56,61557.0,54.9658,54.9737,54.9579,54.9579,61557.0
2017-10-16 10:45:00,69.56,69.57,69.54,69.56,112501.0,54.9579,54.9658,54.9421,54.9579,112501.0
2017-10-16 10:50:00,69.56,69.57,69.55,69.55,53262.0,54.9579,54.9658,54.95,54.95,53262.0
2017-10-16 10:55:00,69.55,69.55,69.52,69.54,85332.0,54.95,54.95,54.9263,54.9421,85332.0
2017-10-16 11:00:00,69.54,69.57,69.54,69.57,60202.0,54.9421,54.9658,54.9421,54.9658,60202.0
2017-10-16 11:05:00,69.57,69.59,69.57,69.59,102529.0,54.9658,54.9816,54.9658,54.9816,102529.0
2017-10-16 11:10:00,69.59,69.59,69.57,69.58,33991.0,54.9816,54.9816,54.9658,54.9737,33991.0
2017-10-16 11:15:00,69.57,69.58,69.55,69.56,153185.0,54.9658,54.9737,54.95,54.9579,153185.0
2017-10-16 11:20:00,69.57,69.59,69.57,69.59,212035.0,54.9658,54.9816,54.9658,54.9816,212035.0
2017-10-16 11:25:00,69.59,69.61,69.58,69.61,323250.0,54.9816,54.9974,54.9737,54.9974,323250.0
2017-10-16 11:30:00,69.61,69.62,69.56,69.59,173515.0,54.9974,55.0053,54.9579,54.9816,173515.0
2017-10-16 11:35:00,69.59,69.59,69.56,69.57,118532.0,54.9816,54.9816,54.9579,54.9658,118532.0
2017-10-16 11:40:00,69.57,69.6,69.57,69.59,56198.0,54.9658,54.9895,54.9658,54.9816,56198.0
2017-10-16 11:45:00,69.59,69.59,69.58,69.59,113556.0,54.9816,54.9816,54.9737,54.9816,113556.0
2017-10-16 11:50:00,69.58,69.58,69.56,69.56,52376.0,54.9737,54.9737,54.9579,54.9579,52376.0
2017-10-16 11:55:00,69.56,69.56,69.55,69.55,15060.0,54.9579,54.9579,54.95,54.95,15060.0
2017-10-16 12:00:00,69.56,69.57,69.55,69.55,67707.0,54.9579,54.9658,54.95,54.95,67707.0
2017-10-16 12:05:00,69.56,69.56,69.53,69.53,31307.0,54.9579,54.9579,54.9342,54.9342,31307.0
2017-10-16 12:10:00,69.53,69.54,69.52,69.52,172598.0,54.9342,54.9421,54.9263,54.9263,172598.0
2017-10-16 12:15:00,69.52,69.53,69.52,69.53,27814.0,54.9263,54.9342,54.9263,54.9342,27814.0
2017-10-16 12:20:00,69.52,69.54,69.51,69.53,75761.0,54.9263,54.9421,54.9184,54.9342,75761.0
2017-10-16 12:25:00,69.54,69.55,69.53,69.55,32150.0,54.9421,54.95,54.9342,54.95,32150.0
2017-10-16 12:30:00,69.55,69.56,69.54,69.55,20643.0,54.95,54.9579,54.9421,54.95,20643.0
2017-10-16 12:35:00,69.56,69.57,69.55,69.56,38171.0,54.9579,54.9658,54.95,54.9579,38171.0
2017-10-16 12:40:00,69.56,69.57,69.55,69.55,163985.0,54.9579,54.9658,54.95,54.95,163985.0
2017-10-16 12:45:00,69.56,69.57,69.55,69.57,18933.0,54.9579,54.9658,54.95,54.9658,18933.0
2017-10-16 12:50:00,69.57,69.58,69.56,69.57,63880.0,54.9658,54.9737,54.9579,54.9658,63880.0
2017-10-16 12:55:00,69.57,69.57,69.55,69.56,39750.0,54.9658,54.9658,54.95,54.9579,39750.0
2017-10-16 13:00:00,69.56,69.57,69.55,69.55,21371.0,54.9579,54.9658,54.95,54.95,21371.0
2017-10-16 13:05:00,69.56,69.56,69.55,69.56,56996.0,54.9579,54.9579,54.95,54.9579,56996.0
2017-10-16 13:10:00,69.56,69.57,69.55,69.56,36960.0,54.9579,54.9658,54.95,54.9579,36960.0
2017-10-16 13:15:00,69.56,69.57,69.54,69.55,68919.0,54.9579,54.9658,54.9421,54.95,68919.0
2017-10-16 13:20:00,69.55,69.56,69.53,69.54,53402.0,54.95,54.9579,54.9342,54.9421,53402.0
2017-10-16 13:25:00,69.53,69.54,69.53,69.53,45396.0,54.9342,54.9421,54.9342,54.9342,45396.0
2017-10-16 13:30:00,69.54,69.55,69.53,69.53,52517.0,54.9421,54.95,54.9342,54.9342,52517.0
2017-10-16 13:35:00,69.54,69.56,69.54,69.56,36110.0,54.9421,54.9579,54.9421,54.9579,36110.0
2017-10-16 13:40:00,69.55,69.56,69.54,69.54,35880.0,54.95,54.9579,54.9421,54.9421,35880.0
2017-10-16 13:45:00,69.54,69.55,69.53,69.55,24237.0,54.9421,54.95,54.9342,54.95,24237.0
2017-10-16 13:50:00,69.55,69.55,69.54,69.55,17597.0,54.95,54.95,54.9421,54.95,17597.0
2017-10-16 13:55:00,69.55,69.56,69.52,69.53,92600.0,54.95,54.9579,54.9263,54.9342,92600.0
2017-10-16 14:00:00,69.53,69.56,69.52,69.55,65166.0,54.9342,54.9579,54.9263,54.95,65166.0
2017-10-16 14:05:00,69.56,69.57,69.55,69.56,59962.0,54.9579,54.9658,54.95,54.9579,59962.0
2017-10-16 14:10:00,69.56,69.56,69.49,69.51,180214.0,54.9579,54.9579,54.9026,54.9184,180214.0
2017-10-16 14:15:00,69.51,69.53,69.5,69.53,65384.0,54.9184,54.9342,54.9105,54.9342,65384.0
2017-10-16 14:20:00,69.53,69.54,69.51,69.53,39008.0,54.9342,54.9421,54.9184,54.9342,39008.0
2017-10-16 14:25:00,69.53,69.53,69.51,69.52,44142.0,54.9342,54.9342,54.9184,54.9263,44142.0
2017-10-16 14:30:00,69.51,69.52,69.49,69.5,111447.0,54.9184,54.9263,54.9026,54.9105,111447.0
2017-10-16 14:35:00,69.49,69.5,69.49,69.5,72361.0,54.9026,54.9105,54.9026,54.9105,72361.0
2017-10-16 14:40:00,69.5,69.51,69.48,69.5,169307.0,54.9105,54.9184,54.8947,54.9105,169307.0
2017-10-16 14:45:00,69.48,69.49,69.48,69.48,36316.0,54.8947,54.9026,54.8947,54.8947,36316.0
2017-10-16 14:50:00,69.48,69.51,69.48,69.51,70106.0,54.8947,54.9184,54.8947,54.9184,70106.0
2017-10-16 14:55:00,69.51,69.51,69.49,69.49,48429.0,54.9184,54.9184,54.9026,54.9026,48429.0
2017-10-16 15:00:00,69.48,69.49,69.46,69.48,80332.0,54.8947,54.9026,54.8789,54.8947,80332.0
2017-10-16 15:05:00,69.47,69.49,69.47,69.48,53828.0,54.8868,54.9026,54.8868,54.8947,53828.0
2017-10-16 15:10:00,69.48,69.49,69.48,69.48,49848.0,54.8947,54.9026,54.8947,54.8947,49848.0
2017-10-16 15:15:00,69.48,69.49,69.48,69.49,51557.0,54.8947,54.9026,54.8947,54.9026,51557.0
2017-10-16 15:20:00,69.49,69.5,69.48,69.5,40559.0,54.9026,54.9105,54.8947,54.9105,40559.0
2017-10-16 15:25:00,69.5,69.5,69.49,69.5,46938.0,54.9105,54.9105,54.9026,54.9105,46938.0
2017-10-16 15:30:00,69.5,69.51,69.49,69.51,65497.0,54.9105,54.9184,54.9026,54.9184,65497.0
2017-10-16 15:35:00,69.51,69.51,69.5,69.51,95498.0,54.9184,54.9184,54.9105,54.9184,95498.0
2017-10-16 15:40:00,69.51,69.52,69.5,69.52,72479.0,54.9184,54.9263,54.9105,54.9263,72479.0
2017-10-16 15:45:00,69.52,69.52,69.51,69.51,94663.0,54.9263,54.9263,54.9184,54.9184,94663.0
2017-10-16 15:50:00,69.52,69.53,69.51,69.51,160587.0,54.9263,54.9342,54.9184,54.9184,160587.0
2017-10-16 15:55:00,69.52,69.54,69.51,69.53,890927.0,54.9263,54.9421,54.9184,54.9342,890927.0
2017-10-17 09:30:00,69.35,69.35,69.32,69.33,190305.0,54.792,54.792,54.7683,54.7762,190305.0
2017-10-17 09:35:00,69.33,69.35,69.33,69.35,56016.0,54.7762,54.792,54.7762,54.792,56016.0
2017-10-17 09:40:00,69.34,69.35,69.33,69.34,116690.0,54.7841,54.792,54.7762,54.7841,116690.0
2017-10-17 09:45:00,69.34,69.34,69.31,69.32,154104.0,54.7841,54.7841,54.7604,54.7683,154104.0
2017-10-17 09:50:00,69.33,69.33,69.32,69.32,89104.0,54.7762,54.7762,54.7683,54.7683,89104.0
2017-10-17 09:55:00,69.32,69.34,69.32,69.34,60536.0,54.7683,54.7841,54.7683,54.7841,60536.0
2017-10-17 10:00:00,69.33,69.34,69.31,69.34,156528.0,54.7762,54.7841,54.7604,54.7841,156528.0
2017-10-17 10:05:00,69.34,69.35,69.31,69.33,476116.0,54.7841,54.792,54.7604,54.7762,476116.0
2017-10-17 10:10:00,69.33,69.33,69.31,69.33,334873.0,54.7762,54.7762,54.7604,54.7762,334873.0
2017-10-17 10:15:00,69.33,69.33,69.31,69.32,78515.0,54.7762,54.7762,54.7604,54.7683,78515.0
2017-10-17 10:20:00,69.32,69.33,69.3,69.31,49345.0,54.7683,54.7762,54.7525,54.7604,49345.0
2017-10-17 10:25:00,69.31,69.31,69.29,69.31,39923.0,54.7604,54.7604,54.7446,54.7604,39923.0
2017-10-17 10:30:00,69.31,69.32,69.29,69.29,145598.0,54.7604,54.7683,54.7446,54.7446,145598.0
2017-10-17 10:35:00,69.29,69.3,69.27,69.27,71789.0,54.7446,54.7525,54.7288,54.7288,71789.0
2017-10-17 10:40:00,69.27,69.28,69.24,69.26,96836.0,54.7288,54.7367,54.7051,54.7209,96836.0
2017-10-17 10:45:00,69.26,69.28,69.25,69.28,66841.0,54.7209,54.7367,54.713,54.7367,66841.0
2017-10-17 10:50:00,69.27,69.29,69.27,69.28,29360.0,54.7288,54.7446,54.7288,54.7367,29360.0
2017-10-17 10:55:00,69.28,69.29,69.27,69.27,22267.0,54.7367,54.7446,54.7288,54.7288,22267.0
2017-10-17 11:00:00,69.27,69.3,69.27,69.29,75704.0,54.7288,54.7525,54.7288,54.7446,75704.0
2017-10-17 11:05:00,69.29,69.31,69.28,69.3,38545.0,54.7446,54.7604,54.7367,54.7525,38545.0
2017-10-17 11:10:00,69.3,69.3,69.27,69.29,40289.0,54.7525,54.7525,54.7288,54.7446,40289.0
2017-10-17 11:15:00,69.28,69.3,69.28,69.29,28261.0,54.7367,54.7525,54.7367,54.7446,28261.0
2017-10-17 11:20:00,69.28,69.3,69.28,69.29,32853.0,54.7367,54.7525,54.7367,54.7446,32853.0
2017-10-17 11:25:00,69.29,69.3,69.27,69.28,216091.0,54.7446,54.7525,54.7288,54.7367,216091.0
2017-10-17 11:30:00,69.28,69.29,69.21,69.21,244177.0,54.7367,54.7446,54.6814,54.6814,244177.0
2017-10-17 11:35:00,69.22,69.25,69.22,69.23,208990.0,54.6893,54.713,54.6893,54.6972,208990.0
2017-10-17 11:40:00,69.23,69.27,69.23,69.26,140414.0,54.6972,54.7288,54.6972,54.7209,140414.0
2017-10-17 11:45:00,69.26,69.27,69.25,69.26,110777.0,54.7209,54.7288,54.713,54.7209,110777.0
2017-10-17 11:50:00,69.25,69.26,69.24,69.25,135989.0,54.713,54.7209,54.7051,54.713,135989.0
2017-10-17 11:55:00,69.25,69.26,69.24,69.25,16520.0,54.713,54.7209,54.7051,54.713,16520.0
2017-10-17 12:00:00,69.26,69.26,69.24,69.25,21939.0,54.7209,54.7209,54.7051,54.713,21939.0
2017-10-17 12:05:00,69.25,69.26,69.24,69.26,24606.0,54.713,54.7209,54.7051,54.7209,24606.0
2017-10-17 12:10:00,69.26,69.27,69.26,69.27,49423.0,54.7209,54.7288,54.7209,54.7288,49423.0
2017-10-17 12:15:00,69.27,69.28,69.26,69.27,122416.0,54.7288,54.7367,54.7209,54.7288,122416.0
2017-10-17 12:20:00,69.27,69.27,69.25,69.26,11959.0,54.7288,54.7288,54.713,54.7209,11959.0
2017-10-17 12:25:00,69.26,69.28,69.26,69.28,41556.0,54.7209,54.7367,54.7209,54.7367,41556.0
2017-10-17 12:30:00,69.27,69.29,69.27,69.29,12014.0,54.7288,54.7446,54.7288,54.7446,12014.0
2017-10-17 12:35:00,69.28,69.3,69.28,69.29,36846.0,54.7367,54.7525,54.7367,54.7446,36846.0
2017-10-17 12:40:00,69.3,69.31,69.29,69.3,22336.0,54.7525,54.7604,54.7446,54.7525,22336.0
2017-10-17 12:45:00,69.31,69.31,69.29,69.3,44272.0,54.7604,54.7604,54.7446,54.7525,44272.0
2017-10-17 12:50:00,69.3,69.3,69.28,69.28,27628.0,54.7525,54.7525,54.7367,54.7367,27628.0
2017-10-17 12:55:00,69.28,69.29,69.26,69.27,44627.0,54.7367,54.7446,54.7209,54.7288,44627.0
2017-10-17 13:00:00,69.27,69.28,69.26,69.28,38484.0,54.7288,54.7367,54.7209,54.7367,38484.0
2017-10-17 13:05:00,69.28,69.28,69.27,69.28,36439.0,54.7367,54.7367,54.7288,54.7367,36439.0
2017-10-17 13:10:00,69.28,69.29,69.27,69.28,34674.0,54.7367,54.7446,54.7288,54.7367,34674.0
2017-10-17 13:15:00,69.28,69.29,69.27,69.27,37757.0,54.7367,54.7446,54.7288,54.7288,37757.0
2017-10-17 13:20:00,69.28,69.29,69.27,69.28,34369.0,54.7367,54.7446,54.7288,54.7367,34369.0
2017-10-17 13:25:00,69.28,69.28,69.26,69.26,34490.0,54.7367,54.7367,54.7209,54.7209,34490.0
2017-10-17 13:30:00,69.26,69.28,69.26,69.27,41976.0,54.7209,54.7367,54.7209,54.7288,41976.0
2017-10-17 13:35:00,69.28,69.3,69.27,69.29,54749.0,54.7367,54.7525,54.7288,54.7446,54749.0
2017-10-17 13:40:00,69.3,69.3,69.29,69.3,101176.0,54.7525,54.7525,54.7446,54.7525,101176.0
2017-10-17 13:45:00,69.3,69.31,69.29,69.31,66225.0,54.7525,54.7604,54.7446,54.7604,66225.0
2017-10-17 13:50:00,69.31,69.31,69.3,69.31,53687.0,54.7604,54.7604,54.7525,54.7604,53687.0
2017-10-17 13:55:00,69.31,69.31,69.3,69.3,20057.0,54.7604,54.7604,54.7525,54.7525,20057.0
2017-10-17 14:00:00,69.3,69.32,69.3,69.31,67695.0,54.7525,54.7683,54.7525,54.7604,67695.0
2017-10-17 14:05:00,69.31,69.32,69.3,69.31,41799.0,54.7604,54.7683,54.7525,54.7604,41799.0
2017-10-17 14:10:00,69.31,69.35,69.31,69.35,72807.0,54.7604,54.792,54.7604,54.792,72807.0
2017-10-17 14:15:00,69.35,69.36,69.34,69.34,74570.0,54.792,54.7999,54.7841,54.7841,74570.0
2017-10-17 14:20:00,69.35,69.37,69.34,69.37,98042.0,54.792,54.8078,54.7841,54.8078,98042.0
2017-10-17 14:25:00,69.37,69.37,69.35,69.37,69841.0,54.8078,54.8078,54.792,54.8078,69841.0
2017-10-17 14:30:00,69.37,69.37,69.35,69.36,84884.0,54.8078,54.8078,54.792,54.7999,84884.0
2017-10-17 14:35:00,69.36,69.38,69.35,69.37,65111.0,54.7999,54.8157,54.792,54.8078,65111.0
2017-10-17 14:40:00,69.37,69.38,69.36,69.37,93023.0,54.8078,54.8157,54.7999,54.8078,93023.0
2017-10-17 14:45:00,69.37,69.38,69.36,69.37,56855.0,54.8078,54.8157,54.7999,54.8078,56855.0
2017-10-17 14:50:00,69.37,69.38,69.36,69.38,94169.0,54.8078,54.8157,54.7999,54.8157,94169.0
2017-10-17 14:55:00,69.38,69.38,69.37,69.37,57048.0,54.8157,54.8157,54.8078,54.8078,57048.0
2017-10-17 15:00:00,69.38,69.38,69.37,69.38,40041.0,54.8157,54.8157,54.8078,54.8157,40041.0
2017-10-17 15:05:00,69.38,69.39,69.37,69.38,116510.0,54.8157,54.8236,54.8078,54.8157,116510.0
2017-10-17 15:10:00,69.38,69.39,69.36,69.38,62127.0,54.8157,54.8236,54.7999,54.8157,62127.0
2017-10-17 15:15:00,69.38,69.38,69.37,69.37,20912.0,54.8157,54.8157,54.8078,54.8078,20912.0
2017-10-17 15:20:00,69.38,69.38,69.37,69.37,34505.0,54.8157,54.8157,54.8078,54.8078,34505.0
2017-10-17 15:25:00,69.37,69.38,69.35,69.36,60053.0,54.8078,54.8157,54.792,54.7999,60053.0
2017-10-17 15:30:00,69.36,69.38,69.35,69.37,97120.0,54.7999,54.8157,54.792,54.8078,97120.0
2017-10-17 15:35:00,69.37,69.37,69.36,69.37,66788.0,54.8078,54.8078,54.7999,54.8078,66788.0
2017-10-17 15:40:00,69.37,69.38,69.36,69.37,68721.0,54.8078,54.8157,54.7999,54.8078,68721.0
2017-10-17 15:45:00,69.38,69.38,69.36,69.37,120384.0,54.8157,54.8157,54.7999,54.8078,120384.0
2017-10-17 15:50:00,69.37,69.37,69.35,69.36,230364.0,54.8078,54.8078,54.792,54.7999,230364.0
2017-10-17 15:55:00,69.37,69.38,69.34,69.36,1384976.0,54.8078,54.8157,54.7841,54.7999,1384976.0
2017-10-18 09:30:00,69.45,69.48,69.42,69.47,184056.0,54.871,54.8947,54.8473,54.8868,184056.0
2017-10-18 09:35:00,69.47,69.48,69.45,69.46,133566.0,54.8868,54.8947,54.871,54.8789,133566.0
2017-10-18 09:40:00,69.47,69.47,69.44,69.45,398651.0,54.8868,54.8868,54.8631,54.871,398651.0
2017-10-18 09:45:00,69.45,69.46,69.43,69.45,144409.0,54.871,54.8789,54.8552,54.871,144409.0
2017-10-18 09:50:00,69.45,69.46,69.43,69.44,167056.0,54.871,54.8789,54.8552,54.8631,167056.0
2017-10-18 09:55:00,69.44,69.44,69.4,69.42,583827.0,54.8631,54.8631,54.8315,54.8473,583827.0
2017-10-18 10:00:00,69.41,69.42,69.39,69.4,100101.0,54.8394,54.8473,54.8236,54.8315,100101.0
2017-10-18 10:05:00,69.4,69.41,69.38,69.38,111682.0,54.8315,54.8394,54.8157,54.8157,111682.0
2017-10-18 10:10:00,69.39,69.4,69.37,69.39,156246.0,54.8236,54.8315,54.8078,54.8236,156246.0
2017-10-18 10:15:00,69.39,69.4,69.37,69.4,51641.0,54.8236,54.8315,54.8078,54.8315,51641.0
2017-10-18 10:20:00,69.4,69.42,69.39,69.41,42930.0,54.8315,54.8473,54.8236,54.8394,42930.0
2017-10-18 10:25:00,69.4,69.43,69.4,69.43,113282.0,54.8315,54.8552,54.8315,54.8552,113282.0
2017-10-18 10:30:00,69.43,69.45,69.42,69.45,51268.0,54.8552,54.871,54.8473,54.871,51268.0
2017-10-18 10:35:00,69.44,69.46,69.43,69.44,52889.0,54.8631,54.8789,54.8552,54.8631,52889.0
2017-10-18 10:40:00,69.44,69.47,69.44,69.47,281638.0,54.8631,54.8868,54.8631,54.8868,281638.0
2017-10-18 10:45:00,69.47,69.48,69.45,69.46,147066.0,54.8868,54.8947,54.871,54.8789,147066.0
2017-10-18 10:50:00,69.45,69.48,69.45,69.47,36418.0,54.871,54.8947,54.871,54.8868,36418.0
2017-10-18 10:55:00,69.47,69.47,69.43,69.45,23507.0,54.8868,54.8868,54.8552,54.871,23507.0
2017-10-18 11:00:00,69.45,69.45,69.41,69.41,177844.0,54.871,54.871,54.8394,54.8394,177844.0
2017-10-18 11:05:00,69.42,69.43,69.4,69.41,66538.0,54.8473,54.8552,54.8315,54.8394,66538.0
2017-10-18 11:10:00,69.41,69.41,69.39,69.39,47404.0,54.8394,54.8394,54.8236,54.8236,47404.0
2017-10-18 11:15:00,69.39,69.4,69.37,69.38,57750.0,54.8236,54.8315,54.8078,54.8157,57750.0
2017-10-18 11:20:00,69.38,69.39,69.36,69.38,28129.0,54.8157,54.8236,54.7999,54.8157,28129.0
2017-10-18 11:25:00,69.38,69.4,69.37,69.4,64600.0,54.8157,54.8315,54.8078,54.8315,64600.0
2017-10-18 11:30:00,69.39,69.42,69.38,69.4,291597.0,54.8236,54.8473,54.8157,54.8315,291597.0
2017-10-18 11:35:00,69.4,69.41,69.39,69.41,68700.0,54.8315,54.8394,54.8236,54.8394,68700.0
2017-10-18 11:40:00,69.41,69.42,69.4,69.42,75106.0,54.8394,54.8473,54.8315,54.8473,75106.0
2017-10-18 11:45:00,69.42,69.42,69.41,69.42,148630.0,54.8473,54.8473,54.8394,54.8473,148630.0
2017-10-18 11:50:00,69.42,69.43,69.41,69.42,90829.0,54.8473,54.8552,54.8394,54.8473,90829.0
2017-10-18 11:55:00,69.41,69.43,69.41,69.42,51345.0,54.8394,54.8552,54.8394,54.8473,51345.0
2017-10-18 12:00:00,69.42,69.44,69.42,69.44,20268.0,54.8473,54.8631,54.8473,54.8631,20268.0
2017-10-18 12:05:00,69.44,69.45,69.43,69.43,26620.0,54.8631,54.871,54.8552,54.8552,26620.0
2017-10-18 12:10:00,69.43,69.44,69.43,69.43,7466.0,54.8552,54.8631,54.8552,54.8552,7466.0
2017-10-18 12:15:00,69.43,69.45,69.43,69.45,9771.0,54.8552,54.871,54.8552,54.871,9771.0
2017-10-18 12:20:00,69.45,69.49,69.45,69.48,139639.0,54.871,54.9026,54.871,54.8947,139639.0
2017-10-18 12:25:00,69.48,69.5,69.48,69.49,53056.0,54.8947,54.9105,54.8947,54.9026,53056.0
2017-10-18 12:30:00,69.5,69.52,69.49,69.52,52817.0,54.9105,54.9263,54.9026,54.9263,52817.0
2017-10-18 12:35:00,69.51,69.51,69.5,69.51,41661.0,54.9184,54.9184,54.9105,54.9184,41661.0
2017-10-18 12:40:00,69.5,69.52,69.5,69.51,69666.0,54.9105,54.9263,54.9105,54.9184,69666.0
2017-10-18 12:45:00,69.51,69.51,69.5,69.51,8517.0,54.9184,54.9184,54.9105,54.9184,8517.0
2017-10-18 12:50:00,69.51,69.52,69.5,69.51,23081.0,54.9184,54.9263,54.9105,54.9184,23081.0
2017-10-18 12:55:00,69.5,69.5,69.48,69.48,15205.0,54.9105,54.9105,54.8947,54.8947,15205.0
2017-10-18 13:00:00,69.49,69.5,69.49,69.5,21113.0,54.9026,54.9105,54.9026,54.9105,21113.0
2017-10-18 13:05:00,69.5,69.5,69.49,69.5,16515.0,54.9105,54.9105,54.9026,54.9105,16515.0
2017-10-18 13:10:00,69.5,69.5,69.49,69.5,4188.0,54.9105,54.9105,54.9026,54.9105,4188.0
2017-10-18 13:15:00,69.5,69.5,69.49,69.5,68407.0,54.9105,54.9105,54.9026,54.9105,68407.0
2017-10-18 13:20:00,69.5,69.51,69.49,69.5,61935.0,54.9105,54.9184,54.9026,54.9105,61935.0
2017-10-18 13:25:00,69.5,69.5,69.48,69.48,25106.0,54.9105,54.9105,54.8947,54.8947,25106.0
2017-10-18 13:30:00,69.49,69.5,69.48,69.5,23508.0,54.9026,54.9105,54.8947,54.9105,23508.0
2017-10-18 13:35:00,69.49,69.5,69.49,69.5,21385.0,54.9026,54.9105,54.9026,54.9105,21385.0
2017-10-18 13:40:00,69.49,69.5,69.49,69.49,33485.0,54.9026,54.9105,54.9026,54.9026,33485.0
2017-10-18 13:45:00,69.5,69.5,69.49,69.49,65181.0,54.9105,54.9105,54.9026,54.9026,65181.0
2017-10-18 13:50:00,69.49,69.51,69.49,69.5,38182.0,54.9026,54.9184,54.9026,54.9105,38182.0
2017-10-18 13:55:00,69.51,69.51,69.49,69.5,48222.0,54.9184,54.9184,54.9026,54.9105,48222.0
2017-10-18 14:00:00,69.5,69.51,69.49,69.5,57831.0,54.9105,54.9184,54.9026,54.9105,57831.0
2017-10-18 14:05:00,69.5,69.51,69.49,69.5,159809.0,54.9105,54.9184,54.9026,54.9105,159809.0
2017-10-18 14:10:00,69.51,69.51,69.5,69.51,21615.0,54.9184,54.9184,54.9105,54.9184,21615.0
2017-10-18 14:15:00,69.5,69.51,69.49,69.5,425288.0,54.9105,54.9184,54.9026,54.9105,425288.0
2017-10-18 14:20:00,69.5,69.52,69.49,69.51,1064584.0,54.9105,54.9263,54.9026,54.9184,1064584.0
2017-10-18 14:25:00,69.52,69.55,69.51,69.53,46472.0,54.9263,54.95,54.9184,54.9342,46472.0
2017-10-18 14:30:00,69.53,69.54,69.53,69.53,602630.0,54.9342,54.9421,54.9342,54.9342,602630.0
2017-10-18 14:35:00,69.53,69.54,69.53,69.53,16180.0,54.9342,54.9421,54.9342,54.9342,16180.0
2017-10-18 14:40:00,69.53,69.54,69.53,69.53,48587.0,54.9342,54.9421,54.9342,54.9342,48587.0
2017-10-18 14:45:00,69.53,69.54,69.52,69.53,30476.0,54.9342,54.9421,54.9263,54.9342,30476.0
2017-10-18 14:50:00,69.53,69.54,69.52,69.53,64334.0,54.9342,54.9421,54.9263,54.9342,64334.0
2017-10-18 14:55:00,69.53,69.55,69.53,69.55,48023.0,54.9342,54.95,54.9342,54.95,48023.0
2017-10-18 15:00:00,69.55,69.55,69.54,69.55,25099.0,54.95,54.95,54.9421,54.95,25099.0
2017-10-18 15:05:00,69.55,69.56,69.53,69.54,144387.0,54.95,54.9579,54.9342,54.9421,144387.0
2017-10-18 15:10:00,69.54,69.56,69.53,69.56,35446.0,54.9421,54.9579,54.9342,54.9579,35446.0
2017-10-18 15:15:00,69.56,69.57,69.55,69.56,32000.0,54.9579,54.9658,54.95,54.9579,32000.0
2017-10-18 15:20:00,69.57,69.57,69.56,69.56,57332.0,54.9658,54.9658,54.9579,54.9579,57332.0
2017-10-18 15:25:00,69.56,69.57,69.55,69.56,68675.0,54.9579,54.9658,54.95,54.9579,68675.0
2017-10-18 15:30:00,69.56,69.57,69.56,69.56,37941.0,54.9579,54.9658,54.9579,54.9579,37941.0
2017-10-18 15:35:00,69.56,69.57,69.55,69.56,110952.0,54.9579,54.9658,54.95,54.9579,110952.0
2017-10-18 15:40:00,69.56,69.56,69.54,69.55,123577.0,54.9579,54.9579,54.9421,54.95,123577.0
2017-10-18 15:45:00,69.55,69.55,69.53,69.53,264375.0,54.95,54.95,54.9342,54.9342,264375.0
2017-10-18 15:50:00,69.53,69.54,69.51,69.52,379269.0,54.9342,54.9421,54.9184,54.9263,379269.0
2017-10-18 15:55:00,69.52,69.55,69.51,69.55,1700407.0,54.9263,54.95,54.9184,54.95,1700407.0
2017-10-19 09:30:00,69.23,69.29,69.19,69.26,347442.0,54.6972,54.7446,54.6656,54.7209,347442.0
2017-10-19 09:35:00,69.26,69.28,69.24,69.24,128014.0,54.7209,54.7367,54.7051,54.7051,128014.0
2017-10-19 09:40:00,69.24,69.25,69.2,69.24,267051.0,54.7051,54.713,54.6735,54.7051,267051.0
2017-10-19 09:45:00,69.24,69.25,69.22,69.23,92142.0,54.7051,54.713,54.6893,54.6972,92142.0
2017-10-19 09:50:00,69.22,69.26,69.21,69.26,51560.0,54.6893,54.7209,54.6814,54.7209,51560.0
2017-10-19 09:55:00,69.26,69.26,69.21,69.24,99808.0,54.7209,54.7209,54.6814,54.7051,99808.0
2017-10-19 10:00:00,69.24,69.26,69.22,69.25,97420.0,54.7051,54.7209,54.6893,54.713,97420.0
2017-10-19 10:05:00,69.25,69.26,69.22,69.23,169200.0,54.713,54.7209,54.6893,54.6972,169200.0
2017-10-19 10:10:00,69.23,69.28,69.23,69.27,125455.0,54.6972,54.7367,54.6972,54.7288,125455.0
2017-10-19 10:15:00,69.27,69.29,69.27,69.28,62547.0,54.7288,54.7446,54.7288,54.7367,62547.0
2017-10-19 10:20:00,69.28,69.32,69.28,69.31,214381.0,54.7367,54.7683,54.7367,54.7604,214381.0
2017-10-19 10:25:00,69.31,69.32,69.29,69.31,189349.0,54.7604,54.7683,54.7446,54.7604,189349.0
2017-10-19 10:30:00,69.31,69.33,69.3,69.32,115566.0,54.7604,54.7762,54.7525,54.7683,115566.0
2017-10-19 10:35:00,69.31,69.33,69.3,69.32,135539.0,54.7604,54.7762,54.7525,54.7683,135539.0
2017-10-19 10:40:00,69.31,69.35,69.3,69.34,105723.0,54.7604,54.792,54.7525,54.7841,105723.0
2017-10-19 10:45:00,69.34,69.36,69.33,69.36,89605.0,54.7841,54.7999,54.7762,54.7999,89605.0
2017-10-19 10:50:00,69.36,69.4,69.36,69.39,178484.0,54.7999,54.8315,54.7999,54.8236,178484.0
2017-10-19 10:55:00,69.39,69.4,69.38,69.4,80460.0,54.8236,54.8315,54.8157,54.8315,80460.0
2017-10-19 11:00:00,69.4,69.42,69.39,69.4,41465.0,54.8315,54.8473,54.8236,54.8315,41465.0
2017-10-19 11:05:00,69.39,69.42,69.39,69.4,69906.0,54.8236,54.8473,54.8236,54.8315,69906.0
2017-10-19 11:10:00,69.4,69.4,69.38,69.4,113110.0,54.8315,54.8315,54.8157,54.8315,113110.0
2017-10-19 11:15:00,69.4,69.42,69.39,69.4,39529.0,54.8315,54.8473,54.8236,54.8315,39529.0
2017-10-19 11:20:00,69.39,69.42,69.39,69.4,59170.0,54.8236,54.8473,54.8236,54.8315,59170.0
2017-10-19 11:25:00,69.39,69.4,69.36,69.36,61695.0,54.8236,54.8315,54.7999,54.7999,61695.0
2017-10-19 11:30:00,69.36,69.4,69.36,69.39,102337.0,54.7999,54.8315,54.7999,54.8236,102337.0
2017-10-19 11:35:00,69.39,69.4,69.37,69.38,141936.0,54.8236,54.8315,54.8078,54.8157,141936.0
2017-10-19 11:40:00,69.38,69.39,69.35,69.36,23627.0,54.8157,54.8236,54.792,54.7999,23627.0
2017-10-19 11:45:00,69.36,69.38,69.35,69.37,115253.0,54.7999,54.8157,54.792,54.8078,115253.0
2017-10-19 11:50:00,69.37,69.38,69.36,69.38,41595.0,54.8078,54.8157,54.7999,54.8157,41595.0
2017-10-19 11:55:00,69.37,69.38,69.33,69.34,75537.0,54.8078,54.8157,54.7762,54.7841,75537.0
2017-10-19 12:00:00,69.34,69.34,69.3,69.31,70643.0,54.7841,54.7841,54.7525,54.7604,70643.0
2017-10-19 12:05:00,69.31,69.32,69.31,69.31,50587.0,54.7604,54.7683,54.7604,54.7604,50587.0
2017-10-19 12:10:00,69.31,69.34,69.3,69.33,75064.0,54.7604,54.7841,54.7525,54.7762,75064.0
2017-10-19 12:15:00,69.33,69.34,69.32,69.33,20597.0,54.7762,54.7841,54.7683,54.7762,20597.0
2017-10-19 12:20:00,69.33,69.35,69.32,69.35,41798.0,54.7762,54.792,54.7683,54.792,41798.0
2017-10-19 12:25:00,69.35,69.36,69.33,69.34,108328.0,54.792,54.7999,54.7762,54.7841,108328.0
2017-10-19 12:30:00,69.33,69.34,69.32,69.32,43854.0,54.7762,54.7841,54.7683,54.7683,43854.0
2017-10-19 12:35:00,69.32,69.33,69.29,69.3,62433.0,54.7683,54.7762,54.7446,54.7525,62433.0
2017-10-19 12:40:00,69.3,69.32,69.29,69.31,136958.0,54.7525,54.7683,54.7446,54.7604,136958.0
2017-10-19 12:45:00,69.31,69.32,69.3,69.31,45199.0,54.7604,54.7683,54.7525,54.7604,45199.0
2017-10-19 12:50:00,69.31,69.32,69.29,69.29,34172.0,54.7604,54.7683,54.7446,54.7446,34172.0
2017-10-19 12:55:00,69.29,69.32,69.29,69.32,35809.0,54.7446,54.7683,54.7446,54.7683,35809.0
2017-10-19 13:00:00,69.32,69.33,69.31,69.32,32932.0,54.7683,54.7762,54.7604,54.7683,32932.0
2017-10-19 13:05:00,69.32,69.33,69.31,69.32,39897.0,54.7683,54.7762,54.7604,54.7683,39897.0
2017-10-19 13:10:00,69.32,69.32,69.31,69.31,9645.0,54.7683,54.7683,54.7604,54.7604,9645.0
2017-10-19 13:15:00,69.32,69.33,69.31,69.32,38465.0,54.7683,54.7762,54.7604,54.7683,38465.0
2017-10-19 13:20:00,69.32,69.34,69.31,69.32,88599.0,54.7683,54.7841,54.7604,54.7683,88599.0
2017-10-19 13:25:00,69.33,69.34,69.32,69.34,11718.0,54.7762,54.7841,54.7683,54.7841,11718.0
2017-10-19 13:30:00,69.34,69.34,69.32,69.33,75869.0,54.7841,54.7841,54.7683,54.7762,75869.0
2017-10-19 13:35:00,69.33,69.35,69.32,69.34,26787.0,54.7762,54.792,54.7683,54.7841,26787.0
2017-10-19 13:40:00,69.34,69.35,69.33,69.34,46749.0,54.7841,54.792,54.7762,54.7841,46749.0
2017-10-19 13:45:00,69.34,69.36,69.33,69.34,24871.0,54.7841,54.7999,54.7762,54.7841,24871.0
2017-10-19 13:50:00,69.34,69.34,69.33,69.34,36387.0,54.7841,54.7841,54.7762,54.7841,36387.0
2017-10-19 13:55:00,69.34,69.36,69.33,69.35,24895.0,54.7841,54.7999,54.7762,54.792,24895.0
2017-10-19 14:00:00,69.35,69.36,69.35,69.36,21964.0,54.792,54.7999,54.792,54.7999,21964.0
2017-10-19 14:05:00,69.36,69.38,69.35,69.36,52016.0,54.7999,54.8157,54.792,54.7999,52016.0
2017-10-19 14:10:00,69.36,69.38,69.36,69.38,22262.0,54.7999,54.8157,54.7999,54.8157,22262.0
2017-10-19 14:15:00,69.38,69.39,69.36,69.37,76307.0,54.8157,54.8236,54.7999,54.8078,76307.0
2017-10-19 14:20:00,69.37,69.37,69.35,69.35,38309.0,54.8078,54.8078,54.792,54.792,38309.0
2017-10-19 14:25:00,69.35,69.36,69.33,69.34,57282.0,54.792,54.7999,54.7762,54.7841,57282.0
2017-10-19 14:30:00,69.34,69.35,69.33,69.34,44240.0,54.7841,54.792,54.7762,54.7841,44240.0
2017-10-19 14:35:00,69.34,69.37,69.34,69.36,115296.0,54.7841,54.8078,54.7841,54.7999,115296.0
2017-10-19 14:40:00,69.35,69.36,69.35,69.35,27750.0,54.792,54.7999,54.792,54.792,27750.0
2017-10-19 14:45:00,69.35,69.36,69.33,69.34,184240.0,54.792,54.7999,54.7762,54.7841,184240.0
2017-10-19 14:50:00,69.34,69.36,69.34,69.34,124025.0,54.7841,54.7999,54.7841,54.7841,124025.0
2017-10-19 14:55:00,69.35,69.35,69.33,69.34,91708.0,54.792,54.792,54.7762,54.7841,91708.0
2017-10-19 15:00:00,69.34,69.35,69.33,69.34,158982.0,54.7841,54.792,54.7762,54.7841,158982.0
2017-10-19 15:05:00,69.34,69.34,69.32,69.34,83687.0,54.7841,54.7841,54.7683,54.7841,83687.0
2017-10-19 15:10:00,69.34,69.35,69.33,69.34,69385.0,54.7841,54.792,54.7762,54.7841,69385.0
2017-10-19 15:15:00,69.34,69.35,69.34,69.35,120864.0,54.7841,54.792,54.7841,54.792,120864.0
2017-10-19 15:20:00,69.34,69.35,69.33,69.35,131792.0,54.7841,54.792,54.7762,54.792,131792.0
2017-10-19 15:25:00,69.35,69.35,69.34,69.35,48001.0,54.792,54.792,54.7841,54.792,48001.0
2017-10-19 15:30:00,69.35,69.35,69.34,69.35,106405.0,54.792,54.792,54.7841,54.792,106405.0
2017-10-19 15:35:00,69.35,69.35,69.33,69.33,118594.0,54.792,54.792,54.7762,54.7762,118594.0
2017-10-19 15:40:00,69.34,69.34,69.32,69.33,167074.0,54.7841,54.7841,54.7683,54.7762,167074.0
2017-10-19 15:45:00,69.33,69.34,69.32,69.34,130101.0,54.7762,54.7841,54.7683,54.7841,130101.0
2017-10-19 15:50:00,69.34,69.35,69.33,69.34,300183.0,54.7841,54.792,54.7762,54.7841,300183.0
2017-10-19 15:55:00,69.34,69.43,69.34,69.42,1860523.0,54.7841,54.8552,54.7841,54.8473,1860523.0
2017-10-20 09:30:00,69.38,69.38,69.34,69.34,200474.0,54.8157,54.8157,54.7841,54.7841,200474.0
2017-10-20 09:35:00,69.34,69.35,69.3,69.31,244019.0,54.7841,54.792,54.7525,54.7604,244019.0
2017-10-20 09:40:00,69.31,69.32,69.3,69.32,211721.0,54.7604,54.7683,54.7525,54.7683,211721.0
2017-10-20 09:45:00,69.32,69.35,69.31,69.34,53041.0,54.7683,54.792,54.7604,54.7841,53041.0
2017-10-20 09:50:00,69.34,69.36,69.34,69.36,159136.0,54.7841,54.7999,54.7841,54.7999,159136.0
2017-10-20 09:55:00,69.35,69.36,69.29,69.29,107982.0,54.792,54.7999,54.7446,54.7446,107982.0
2017-10-20 10:00:00,69.29,69.33,69.28,69.32,102489.0,54.7446,54.7762,54.7367,54.7683,102489.0
2017-10-20 10:05:00,69.33,69.34,69.32,69.33,95446.0,54.7762,54.7841,54.7683,54.7762,95446.0
2017-10-20 10:10:00,69.33,69.34,69.32,69.33,36466.0,54.7762,54.7841,54.7683,54.7762,36466.0
2017-10-20 10:15:00,69.33,69.35,69.32,69.34,73739.0,54.7762,54.792,54.7683,54.7841,73739.0
2017-10-20 10:20:00,69.33,69.34,69.32,69.33,81445.0,54.7762,54.7841,54.7683,54.7762,81445.0
2017-10-20 10:25:00,69.33,69.35,69.32,69.35,235162.0,54.7762,54.792,54.7683,54.792,235162.0
2017-10-20 10:30:00,69.35,69.38,69.34,69.38,170100.0,54.792,54.8157,54.7841,54.8157,170100.0
2017-10-20 10:35:00,69.38,69.38,69.35,69.36,252574.0,54.8157,54.8157,54.792,54.7999,252574.0
2017-10-20 10:40:00,69.36,69.37,69.31,69.31,520150.0,54.7999,54.8078,54.7604,54.7604,520150.0
2017-10-20 10:45:00,69.31,69.33,69.29,69.29,356216.0,54.7604,54.7762,54.7446,54.7446,356216.0
2017-10-20 10:50:00,69.29,69.29,69.26,69.27,183943.0,54.7446,54.7446,54.7209,54.7288,183943.0
2017-10-20 10:55:00,69.27,69.29,69.25,69.25,92643.0,54.7288,54.7446,54.713,54.713,92643.0
2017-10-20 11:00:00,69.26,69.28,69.25,69.27,141264.0,54.7209,54.7367,54.713,54.7288,141264.0
2017-10-20 11:05:00,69.27,69.27,69.25,69.27,48369.0,54.7288,54.7288,54.713,54.7288,48369.0
2017-10-20 11:10:00,69.27,69.28,69.26,69.27,62967.0,54.7288,54.7367,54.7209,54.7288,62967.0
2017-10-20 11:15:00,69.28,69.28,69.26,69.27,65454.0,54.7367,54.7367,54.7209,54.7288,65454.0
2017-10-20 11:20:00,69.27,69.3,69.27,69.28,50183.0,54.7288,54.7525,54.7288,54.7367,50183.0
2017-10-20 11:25:00,69.28,69.3,69.26,69.27,117395.0,54.7367,54.7525,54.7209,54.7288,117395.0
2017-10-20 11:30:00,69.27,69.29,69.26,69.27,165111.0,54.7288,54.7446,54.7209,54.7288,165111.0
2017-10-20 11:35:00,69.26,69.26,69.24,69.25,322328.0,54.7209,54.7209,54.7051,54.713,322328.0
2017-10-20 11:40:00,69.25,69.25,69.23,69.25,285496.0,54.713,54.713,54.6972,54.713,285496.0
2017-10-20 11:45:00,69.25,69.25,69.23,69.23,87649.0,54.713,54.713,54.6972,54.6972,87649.0
2017-10-20 11:50:00,69.24,69.25,69.23,69.23,47841.0,54.7051,54.713,54.6972,54.6972,47841.0
2017-10-20 11:55:00,69.24,69.26,69.24,69.26,28457.0,54.7051,54.7209,54.7051,54.7209,28457.0
2017-10-20 12:00:00,69.26,69.27,69.25,69.27,38045.0,54.7209,54.7288,54.713,54.7288,38045.0
2017-10-20 12:05:00,69.27,69.28,69.25,69.28,64426.0,54.7288,54.7367,54.713,54.7367,64426.0
2017-10-20 12:10:00,69.29,69.33,69.28,69.29,133121.0,54.7446,54.7762,54.7367,54.7446,133121.0
2017-10-20 12:15:00,69.3,69.31,69.28,69.28,137444.0,54.7525,54.7604,54.7367,54.7367,137444.0
2017-10-20 12:20:00,69.28,69.31,69.28,69.3,46983.0,54.7367,54.7604,54.7367,54.7525,46983.0
2017-10-20 12:25:00,69.31,69.31,69.27,69.28,47506.0,54.7604,54.7604,54.7288,54.7367,47506.0
2017-10-20 12:30:00,69.28,69.3,69.28,69.3,49973.0,54.7367,54.7525,54.7367,54.7525,49973.0
2017-10-20 12:35:00,69.3,69.3,69.28,69.29,31147.0,54.7525,54.7525,54.7367,54.7446,31147.0
2017-10-20 12:40:00,69.3,69.31,69.29,69.31,61355.0,54.7525,54.7604,54.7446,54.7604,61355.0
2017-10-20 12:45:00,69.31,69.32,69.3,69.31,35613.0,54.7604,54.7683,54.7525,54.7604,35613.0
2017-10-20 12:50:00,69.31,69.31,69.29,69.3,32649.0,54.7604,54.7604,54.7446,54.7525,32649.0
2017-10-20 12:55:00,69.3,69.33,69.29,69.32,22254.0,54.7525,54.7762,54.7446,54.7683,22254.0
2017-10-20 13:00:00,69.32,69.33,69.32,69.33,10364.0,54.7683,54.7762,54.7683,54.7762,10364.0
2017-10-20 13:05:00,69.33,69.34,69.32,69.33,67187.0,54.7762,54.7841,54.7683,54.7762,67187.0
2017-10-20 13:10:00,69.33,69.34,69.32,69.33,61160.0,54.7762,54.7841,54.7683,54.7762,61160.0
2017-10-20 13:15:00,69.33,69.33,69.31,69.33,265971.0,54.7762,54.7762,54.7604,54.7762,265971.0
2017-10-20 13:20:00,69.33,69.34,69.32,69.33,86889.0,54.7762,54.7841,54.7683,54.7762,86889.0
2017-10-20 13:25:00,69.33,69.34,69.32,69.33,52880.0,54.7762,54.7841,54.7683,54.7762,52880.0
2017-10-20 13:30:00,69.33,69.35,69.32,69.35,40427.0,54.7762,54.792,54.7683,54.792,40427.0
2017-10-20 13:35:00,69.35,69.37,69.35,69.36,38939.0,54.792,54.8078,54.792,54.7999,38939.0
2017-10-20 13:40:00,69.36,69.37,69.36,69.37,13447.0,54.7999,54.8078,54.7999,54.8078,13447.0
2017-10-20 13:45:00,69.37,69.37,69.35,69.36,63362.0,54.8078,54.8078,54.792,54.7999,63362.0
2017-10-20 13:50:00,69.35,69.36,69.34,69.35,532220.0,54.792,54.7999,54.7841,54.792,532220.0
2017-10-20 13:55:00,69.35,69.35,69.33,69.34,103681.0,54.792,54.792,54.7762,54.7841,103681.0
2017-10-20 14:00:00,69.34,69.36,69.34,69.36,81821.0,54.7841,54.7999,54.7841,54.7999,81821.0
2017-10-20 14:05:00,69.35,69.35,69.31,69.31,105517.0,54.792,54.792,54.7604,54.7604,105517.0
2017-10-20 14:10:00,69.31,69.37,69.31,69.34,370165.0,54.7604,54.8078,54.7604,54.7841,370165.0
2017-10-20 14:15:00,69.34,69.34,69.31,69.31,236069.0,54.7841,54.7841,54.7604,54.7604,236069.0
2017-10-20 14:20:00,69.32,69.34,69.3,69.32,166690.0,54.7683,54.7841,54.7525,54.7683,166690.0
2017-10-20 14:25:00,69.33,69.35,69.33,69.35,36640.0,54.7762,54.792,54.7762,54.792,36640.0
2017-10-20 14:30:00,69.35,69.36,69.34,69.36,57402.0,54.792,54.7999,54.7841,54.7999,57402.0
2017-10-20 14:35:00,69.36,69.36,69.35,69.36,24152.0,54.7999,54.7999,54.792,54.7999,24152.0
2017-10-20 14:40:00,69.35,69.36,69.33,69.34,37766.0,54.792,54.7999,54.7762,54.7841,37766.0
2017-10-20 14:45:00,69.34,69.36,69.33,69.34,139556.0,54.7841,54.7999,54.7762,54.7841,139556.0
2017-10-20 14:50:00,69.34,69.35,69.32,69.34,41678.0,54.7841,54.792,54.7683,54.7841,41678.0
2017-10-20 14:55:00,69.33,69.34,69.32,69.33,38277.0,54.7762,54.7841,54.7683,54.7762,38277.0
2017-10-20 15:00:00,69.32,69.34,69.32,69.32,58958.0,54.7683,54.7841,54.7683,54.7683,58958.0
2017-10-20 15:05:00,69.33,69.33,69.32,69.33,32052.0,54.7762,54.7762,54.7683,54.7762,32052.0
2017-10-20 15:10:00,69.32,69.34,69.32,69.34,41970.0,54.7683,54.7841,54.7683,54.7841,41970.0
2017-10-20 15:15:00,69.34,69.34,69.32,69.33,42376.0,54.7841,54.7841,54.7683,54.7762,42376.0
2017-10-20 15:20:00,69.33,69.34,69.32,69.33,257288.0,54.7762,54.7841,54.7683,54.7762,257288.0
2017-10-20 15:25:00,69.33,69.33,69.31,69.32,94562.0,54.7762,54.7762,54.7604,54.7683,94562.0
2017-10-20 15:30:00,69.32,69.33,69.31,69.33,151485.0,54.7683,54.7762,54.7604,54.7762,151485.0
2017-10-20 15:35:00,69.33,69.34,69.32,69.34,59739.0,54.7762,54.7841,54.7683,54.7841,59739.0
2017-10-20 15:40:00,69.34,69.34,69.33,69.33,103862.0,54.7841,54.7841,54.7762,54.7762,103862.0
2017-10-20 15:45:00,69.33,69.34,69.32,69.33,111802.0,54.7762,54.7841,54.7683,54.7762,111802.0
2017-10-20 15:50:00,69.33,69.33,69.32,69.33,196296.0,54.7762,54.7762,54.7683,54.7762,196296.0
2017-10-20 15:55:00,69.32,69.34,69.31,69.33,1257086.0,54.7683,54.7841,54.7604,54.7762,1257086.0
2017-10-23 09:30:00,69.37,69.39,69.33,69.35,159920.0,54.8078,54.8236,54.7762,54.792,159920.0
2017-10-23 09:35:00,69.35,69.36,69.32,69.34,83702.0,54.792,54.7999,54.7683,54.7841,83702.0
2017-10-23 09:40:00,69.34,69.37,69.32,69.36,116321.0,54.7841,54.8078,54.7683,54.7999,116321.0
2017-10-23 09:45:00,69.36,69.38,69.35,69.38,37302.0,54.7999,54.8157,54.792,54.8157,37302.0
2017-10-23 09:50:00,69.38,69.38,69.35,69.37,93235.0,54.8157,54.8157,54.792,54.8078,93235.0
2017-10-23 09:55:00,69.37,69.38,69.36,69.38,35754.0,54.8078,54.8157,54.7999,54.8157,35754.0
2017-10-23 10:00:00,69.38,69.39,69.36,69.38,51353.0,54.8157,54.8236,54.7999,54.8157,51353.0
2017-10-23 10:05:00,69.39,69.39,69.33,69.37,217584.0,54.8236,54.8236,54.7762,54.8078,217584.0
2017-10-23 10:10:00,69.37,69.39,69.35,69.36,65754.0,54.8078,54.8236,54.792,54.7999,65754.0
2017-10-23 10:15:00,69.36,69.36,69.34,69.36,27752.0,54.7999,54.7999,54.7841,54.7999,27752.0
2017-10-23 10:20:00,69.36,69.38,69.35,69.38,55817.0,54.7999,54.8157,54.792,54.8157,55817.0
2017-10-23 10:25:00,69.37,69.38,69.36,69.37,51057.0,54.8078,54.8157,54.7999,54.8078,51057.0
2017-10-23 10:30:00,69.38,69.39,69.37,69.38,62561.0,54.8157,54.8236,54.8078,54.8157,62561.0
2017-10-23 10:35:00,69.38,69.39,69.37,69.38,58651.0,54.8157,54.8236,54.8078,54.8157,58651.0
2017-10-23 10:40:00,69.38,69.4,69.37,69.39,61733.0,54.8157,54.8315,54.8078,54.8236,61733.0
2017-10-23 10:45:00,69.38,69.39,69.34,69.35,57314.0,54.8157,54.8236,54.7841,54.792,57314.0
2017-10-23 10:50:00,69.34,69.37,69.34,69.34,28277.0,54.7841,54.8078,54.7841,54.7841,28277.0
2017-10-23 10:55:00,69.34,69.35,69.3,69.31,102729.0,54.7841,54.792,54.7525,54.7604,102729.0
2017-10-23 11:00:00,69.32,69.35,69.31,69.34,49432.0,54.7683,54.792,54.7604,54.7841,49432.0
2017-10-23 11:05:00,69.35,69.35,69.32,69.33,75062.0,54.792,54.792,54.7683,54.7762,75062.0
2017-10-23 11:10:00,69.34,69.35,69.31,69.31,68002.0,54.7841,54.792,54.7604,54.7604,68002.0
2017-10-23 11:15:00,69.32,69.33,69.3,69.31,150622.0,54.7683,54.7762,54.7525,54.7604,150622.0
2017-10-23 11:20:00,69.31,69.32,69.3,69.31,34467.0,54.7604,54.7683,54.7525,54.7604,34467.0
2017-10-23 11:25:00,69.31,69.31,69.27,69.27,194483.0,54.7604,54.7604,54.7288,54.7288,194483.0
2017-10-23 11:30:00,69.28,69.28,69.25,69.25,146271.0,54.7367,54.7367,54.713,54.713,146271.0
2017-10-23 11:35:00,69.25,69.26,69.22,69.23,85337.0,54.713,54.7209,54.6893,54.6972,85337.0
2017-10-23 11:40:00,69.22,69.25,69.21,69.24,35244.0,54.6893,54.713,54.6814,54.7051,35244.0
2017-10-23 11:45:00,69.25,69.25,69.23,69.24,120343.0,54.713,54.713,54.6972,54.7051,120343.0
2017-10-23 11:50:00,69.25,69.27,69.24,69.27,24549.0,54.713,54.7288,54.7051,54.7288,24549.0
2017-10-23 11:55:00,69.27,69.32,69.26,69.31,70074.0,54.7288,54.7683,54.7209,54.7604,70074.0
2017-10-23 12:00:00,69.31,69.32,69.29,69.3,26932.0,54.7604,54.7683,54.7446,54.7525,26932.0
2017-10-23 12:05:00,69.3,69.31,69.28,69.29,34488.0,54.7525,54.7604,54.7367,54.7446,34488.0
2017-10-23 12:10:00,69.28,69.29,69.27,69.28,11154.0,54.7367,54.7446,54.7288,54.7367,11154.0
2017-10-23 12:15:00,69.27,69.29,69.27,69.28,68231.0,54.7288,54.7446,54.7288,54.7367,68231.0
2017-10-23 12:20:00,69.28,69.3,69.26,69.29,65437.0,54.7367,54.7525,54.7209,54.7446,65437.0
2017-10-23 12:25:00,69.29,69.3,69.28,69.28,40021.0,54.7446,54.7525,54.7367,54.7367,40021.0
2017-10-23 12:30:00,69.28,69.3,69.28,69.29,32532.0,54.7367,54.7525,54.7367,54.7446,32532.0
2017-10-23 12:35:00,69.29,69.3,69.28,69.29,19171.0,54.7446,54.7525,54.7367,54.7446,19171.0
2017-10-23 12:40:00,69.29,69.32,69.28,69.31,47732.0,54.7446,54.7683,54.7367,54.7604,47732.0
2017-10-23 12:45:00,69.31,69.31,69.29,69.3,48677.0,54.7604,54.7604,54.7446,54.7525,48677.0
2017-10-23 12:50:00,69.29,69.3,69.28,69.29,51366.0,54.7446,54.7525,54.7367,54.7446,51366.0
2017-10-23 12:55:00,69.29,69.3,69.28,69.29,16915.0,54.7446,54.7525,54.7367,54.7446,16915.0
2017-10-23 13:00:00,69.29,69.3,69.28,69.28,20101.0,54.7446,54.7525,54.7367,54.7367,20101.0
2017-10-23 13:05:00,69.28,69.3,69.28,69.28,96654.0,54.7367,54.7525,54.7367,54.7367,96654.0
2017-10-23 13:10:00,69.28,69.29,69.26,69.26,27121.0,54.7367,54.7446,54.7209,54.7209,27121.0
2017-10-23 13:15:00,69.26,69.28,69.26,69.28,46483.0,54.7209,54.7367,54.7209,54.7367,46483.0
2017-10-23 13:20:00,69.27,69.29,69.26,69.27,33518.0,54.7288,54.7446,54.7209,54.7288,33518.0
2017-10-23 13:25:00,69.27,69.27,69.25,69.26,11911.0,54.7288,54.7288,54.713,54.7209,11911.0
2017-10-23 13:30:00,69.26,69.27,69.23,69.23,102578.0,54.7209,54.7288,54.6972,54.6972,102578.0
2017-10-23 13:35:00,69.23,69.24,69.23,69.24,23250.0,54.6972,54.7051,54.6972,54.7051,23250.0
2017-10-23 13:40:00,69.24,69.26,69.23,69.26,22691.0,54.7051,54.7209,54.6972,54.7209,22691.0
2017-10-23 13:45:00,69.25,69.27,69.25,69.25,27479.0,54.713,54.7288,54.713,54.713,27479.0
2017-10-23 13:50:00,69.24,69.26,69.24,69.24,41849.0,54.7051,54.7209,54.7051,54.7051,41849.0
2017-10-23 13:55:00,69.24,69.25,69.22,69.23,50667.0,54.7051,54.713,54.6893,54.6972,50667.0
2017-10-23 14:00:00,69.23,69.23,69.22,69.23,18479.0,54.6972,54.6972,54.6893,54.6972,18479.0
2017-10-23 14:05:00,69.22,69.24,69.22,69.23,42134.0,54.6893,54.7051,54.6893,54.6972,42134.0
2017-10-23 14:10:00,69.23,69.24,69.18,69.18,150961.0,54.6972,54.7051,54.6577,54.6577,150961.0
2017-10-23 14:15:00,69.19,69.19,69.18,69.19,33291.0,54.6656,54.6656,54.6577,54.6656,33291.0
2017-10-23 14:20:00,69.19,69.19,69.17,69.17,42121.0,54.6656,54.6656,54.6498,54.6498,42121.0
2017-10-23 14:25:00,69.18,69.2,69.17,69.2,54944.0,54.6577,54.6735,54.6498,54.6735,54944.0
2017-10-23 14:30:00,69.2,69.21,69.19,69.2,47001.0,54.6735,54.6814,54.6656,54.6735,47001.0
2017-10-23 14:35:00,69.2,69.21,69.19,69.2,64493.0,54.6735,54.6814,54.6656,54.6735,64493.0
2017-10-23 14:40:00,69.21,69.22,69.19,69.2,73260.0,54.6814,54.6893,54.6656,54.6735,73260.0
2017-10-23 14:45:00,69.21,69.22,69.19,69.2,61744.0,54.6814,54.6893,54.6656,54.6735,61744.0
2017-10-23 14:50:00,69.2,69.21,69.18,69.2,74910.0,54.6735,54.6814,54.6577,54.6735,74910.0
2017-10-23 14:55:00,69.2,69.22,69.2,69.21,111734.0,54.6735,54.6893,54.6735,54.6814,111734.0
2017-10-23 15:00:00,69.22,69.22,69.19,69.2,100593.0,54.6893,54.6893,54.6656,54.6735,100593.0
2017-10-23 15:05:00,69.2,69.2,69.18,69.19,159374.0,54.6735,54.6735,54.6577,54.6656,159374.0
2017-10-23 15:10:00,69.19,69.2,69.18,69.19,95982.0,54.6656,54.6735,54.6577,54.6656,95982.0
2017-10-23 15:15:00,69.18,69.21,69.18,69.19,76337.0,54.6577,54.6814,54.6577,54.6656,76337.0
2017-10-23 15:20:00,69.19,69.2,69.18,69.19,77399.0,54.6656,54.6735,54.6577,54.6656,77399.0
2017-10-23 15:25:00,69.19,69.19,69.17,69.19,83284.0,54.6656,54.6656,54.6498,54.6656,83284.0
2017-10-23 15:30:00,69.19,69.21,69.18,69.19,216982.0,54.6656,54.6814,54.6577,54.6656,216982.0
2017-10-23 15:35:00,69.18,69.19,69.15,69.17,146363.0,54.6577,54.6656,54.634,54.6498,146363.0
2017-10-23 15:40:00,69.16,69.19,69.15,69.18,123167.0,54.6419,54.6656,54.634,54.6577,123167.0
2017-10-23 15:45:00,69.19,69.2,69.17,69.17,212370.0,54.6656,54.6735,54.6498,54.6498,212370.0
2017-10-23 15:50:00,69.17,69.17,69.14,69.15,358487.0,54.6498,54.6498,54.6261,54.634,358487.0
2017-10-23 15:55:00,69.15,69.18,69.14,69.18,1224694.0,54.634,54.6577,54.6261,54.6577,1224694.0
2017-10-24 09:30:00,69.28,69.29,69.25,69.27,149941.0,54.7367,54.7446,54.713,54.7288,149941.0
2017-10-24 09:35:00,69.27,69.28,69.24,69.24,96244.0,54.7288,54.7367,54.7051,54.7051,96244.0
2017-10-24 09:40:00,69.25,69.27,69.22,69.24,92755.0,54.713,54.7288,54.6893,54.7051,92755.0
2017-10-24 09:45:00,69.24,69.27,69.23,69.24,50042.0,54.7051,54.7288,54.6972,54.7051,50042.0
2017-10-24 09:50:00,69.24,69.27,69.24,69.25,52376.0,54.7051,54.7288,54.7051,54.713,52376.0
2017-10-24 09:55:00,69.25,69.26,69.2,69.22,189787.0,54.713,54.7209,54.6735,54.6893,189787.0
2017-10-24 10:00:00,69.21,69.26,69.21,69.25,51634.0,54.6814,54.7209,54.6814,54.713,51634.0
2017-10-24 10:05:00,69.26,69.3,69.25,69.29,49009.0,54.7209,54.7525,54.713,54.7446,49009.0
2017-10-24 10:10:00,69.29,69.3,69.27,69.29,61800.0,54.7446,54.7525,54.7288,54.7446,61800.0
2017-10-24 10:15:00,69.29,69.31,69.29,69.3,35914.0,54.7446,54.7604,54.7446,54.7525,35914.0
2017-10-24 10:20:00,69.3,69.32,69.28,69.31,41203.0,54.7525,54.7683,54.7367,54.7604,41203.0
2017-10-24 10:25:00,69.31,69.33,69.3,69.31,37327.0,54.7604,54.7762,54.7525,54.7604,37327.0
2017-10-24 10:30:00,69.31,69.32,69.29,69.3,28848.0,54.7604,54.7683,54.7446,54.7525,28848.0
2017-10-24 10:35:00,69.3,69.31,69.29,69.31,37936.0,54.7525,54.7604,54.7446,54.7604,37936.0
2017-10-24 10:40:00,69.31,69.33,69.28,69.29,34974.0,54.7604,54.7762,54.7367,54.7446,34974.0
2017-10-24 10:45:00,69.28,69.3,69.27,69.28,37346.0,54.7367,54.7525,54.7288,54.7367,37346.0
2017-10-24 10:50:00,69.28,69.3,69.27,69.3,43278.0,54.7367,54.7525,54.7288,54.7525,43278.0
2017-10-24 10:55:00,69.3,69.3,69.26,69.27,63160.0,54.7525,54.7525,54.7209,54.7288,63160.0
2017-10-24 11:00:00,69.27,69.28,69.25,69.28,481283.0,54.7288,54.7367,54.713,54.7367,481283.0
2017-10-24 11:05:00,69.28,69.3,69.27,69.28,417325.0,54.7367,54.7525,54.7288,54.7367,417325.0
2017-10-24 11:10:00,69.28,69.3,69.27,69.29,208399.0,54.7367,54.7525,54.7288,54.7446,208399.0
2017-10-24 11:15:00,69.28,69.29,69.28,69.28,92762.0,54.7367,54.7446,54.7367,54.7367,92762.0
2017-10-24 11:20:00,69.28,69.31,69.28,69.28,52881.0,54.7367,54.7604,54.7367,54.7367,52881.0
2017-10-24 11:25:00,69.29,69.3,69.28,69.29,110114.0,54.7446,54.7525,54.7367,54.7446,110114.0
2017-10-24 11:30:00,69.29,69.3,69.26,69.27,78460.0,54.7446,54.7525,54.7209,54.7288,78460.0
2017-10-24 11:35:00,69.26,69.28,69.26,69.28,104030.0,54.7209,54.7367,54.7209,54.7367,104030.0
2017-10-24 11:40:00,69.27,69.3,69.27,69.3,32524.0,54.7288,54.7525,54.7288,54.7525,32524.0
2017-10-24 11:45:00,69.31,69.34,69.3,69.32,61026.0,54.7604,54.7841,54.7525,54.7683,61026.0
2017-10-24 11:50:00,69.32,69.33,69.31,69.33,66921.0,54.7683,54.7762,54.7604,54.7762,66921.0
2017-10-24 11:55:00,69.32,69.33,69.31,69.31,56427.0,54.7683,54.7762,54.7604,54.7604,56427.0
2017-10-24 12:00:00,69.31,69.32,69.3,69.31,32266.0,54.7604,54.7683,54.7525,54.7604,32266.0
2017-10-24 12:05:00,69.31,69.32,69.3,69.31,60339.0,54.7604,54.7683,54.7525,54.7604,60339.0
2017-10-24 12:10:00,69.31,69.31,69.29,69.29,92260.0,54.7604,54.7604,54.7446,54.7446,92260.0
2017-10-24 12:15:00,69.3,69.31,69.29,69.3,34842.0,54.7525,54.7604,54.7446,54.7525,34842.0
2017-10-24 12:20:00,69.3,69.3,69.29,69.3,12930.0,54.7525,54.7525,54.7446,54.7525,12930.0
2017-10-24 12:25:00,69.3,69.31,69.29,69.3,30250.0,54.7525,54.7604,54.7446,54.7525,30250.0
2017-10-24 12:30:00,69.3,69.32,69.29,69.31,54487.0,54.7525,54.7683,54.7446,54.7604,54487.0
2017-10-24 12:35:00,69.31,69.32,69.3,69.31,68034.0,54.7604,54.7683,54.7525,54.7604,68034.0
2017-10-24 12:40:00,69.31,69.33,69.31,69.32,101382.0,54.7604,54.7762,54.7604,54.7683,101382.0
2017-10-24 12:45:00,69.32,69.33,69.31,69.33,85897.0,54.7683,54.7762,54.7604,54.7762,85897.0
2017-10-24 12:50:00,69.33,69.34,69.32,69.34,24320.0,54.7762,54.7841,54.7683,54.7841,24320.0
2017-10-24 12:55:00,69.33,69.34,69.32,69.33,29448.0,54.7762,54.7841,54.7683,54.7762,29448.0
2017-10-24 13:00:00,69.32,69.33,69.32,69.32,25198.0,54.7683,54.7762,54.7683,54.7683,25198.0
2017-10-24 13:05:00,69.32,69.32,69.29,69.3,42129.0,54.7683,54.7683,54.7446,54.7525,42129.0
2017-10-24 13:10:00,69.3,69.31,69.28,69.31,27014.0,54.7525,54.7604,54.7367,54.7604,27014.0
2017-10-24 13:15:00,69.3,69.31,69.3,69.31,30386.0,54.7525,54.7604,54.7525,54.7604,30386.0
2017-10-24 13:20:00,69.31,69.33,69.3,69.33,21459.0,54.7604,54.7762,54.7525,54.7762,21459.0
2017-10-24 13:25:00,69.33,69.34,69.32,69.33,638124.0,54.7762,54.7841,54.7683,54.7762,638124.0
2017-10-24 13:30:00,69.33,69.35,69.32,69.34,34091.0,54.7762,54.792,54.7683,54.7841,34091.0
2017-10-24 13:35:00,69.34,69.37,69.33,69.37,502058.0,54.7841,54.8078,54.7762,54.8078,502058.0
2017-10-24 13:40:00,69.37,69.38,69.35,69.37,31263.0,54.8078,54.8157,54.792,54.8078,31263.0
2017-10-24 13:45:00,69.37,69.37,69.35,69.36,40311.0,54.8078,54.8078,54.792,54.7999,40311.0
2017-10-24 13:50:00,69.36,69.36,69.33,69.33,109346.0,54.7999,54.7999,54.7762,54.7762,109346.0
2017-10-24 13:55:00,69.34,69.34,69.32,69.33,40006.0,54.7841,54.7841,54.7683,54.7762,40006.0
2017-10-24 14:00:00,69.33,69.33,69.31,69.31,122771.0,54.7762,54.7762,54.7604,54.7604,122771.0
2017-10-24 14:05:00,69.31,69.33,69.31,69.33,29633.0,54.7604,54.7762,54.7604,54.7762,29633.0
2017-10-24 14:10:00,69.33,69.34,69.33,69.34,127275.0,54.7762,54.7841,54.7762,54.7841,127275.0
2017-10-24 14:15:00,69.34,69.34,69.32,69.34,67777.0,54.7841,54.7841,54.7683,54.7841,67777.0
2017-10-24 14:20:00,69.34,69.35,69.33,69.35,171240.0,54.7841,54.792,54.7762,54.792,171240.0
2017-10-24 14:25:00,69.35,69.36,69.34,69.36,60420.0,54.792,54.7999,54.7841,54.7999,60420.0
2017-10-24 14:30:00,69.35,69.36,69.34,69.35,81732.0,54.792,54.7999,54.7841,54.792,81732.0
2017-10-24 14:35:00,69.34,69.36,69.34,69.35,46555.0,54.7841,54.7999,54.7841,54.792,46555.0
2017-10-24 14:40:00,69.34,69.35,69.34,69.34,17732.0,54.7841,54.792,54.7841,54.7841,17732.0
2017-10-24 14:45:00,69.35,69.38,69.34,69.38,98796.0,54.792,54.8157,54.7841,54.8157,98796.0
2017-10-24 14:50:00,69.39,69.39,69.37,69.38,72377.0,54.8236,54.8236,54.8078,54.8157,72377.0
2017-10-24 14:55:00,69.39,69.41,69.38,69.4,186541.0,54.8236,54.8394,54.8157,54.8315,186541.0
2017-10-24 15:00:00,69.41,69.44,69.4,69.42,162972.0,54.8394,54.8631,54.8315,54.8473,162972.0
2017-10-24 15:05:00,69.42,69.43,69.32,69.36,943583.0,54.8473,54.8552,54.7683,54.7999,943583.0
2017-10-24 15:10:00,69.35,69.37,69.33,69.33,44748.0,54.792,54.8078,54.7762,54.7762,44748.0
2017-10-24 15:15:00,69.34,69.37,69.33,69.34,58696.0,54.7841,54.8078,54.7762,54.7841,58696.0
2017-10-24 15:20:00,69.34,69.36,69.33,69.34,83991.0,54.7841,54.7999,54.7762,54.7841,83991.0
2017-10-24 15:25:00,69.33,69.35,69.32,69.33,93938.0,54.7762,54.792,54.7683,54.7762,93938.0
2017-10-24 15:30:00,69.33,69.36,69.32,69.34,53151.0,54.7762,54.7999,54.7683,54.7841,53151.0
2017-10-24 15:35:00,69.34,69.34,69.32,69.34,89682.0,54.7841,54.7841,54.7683,54.7841,89682.0
2017-10-24 15:40:00,69.34,69.34,69.33,69.33,119449.0,54.7841,54.7841,54.7762,54.7762,119449.0
2017-10-24 15:45:00,69.33,69.33,69.31,69.32,189185.0,54.7762,54.7762,54.7604,54.7683,189185.0
2017-10-24 15:50:00,69.32,69.33,69.3,69.3,260381.0,54.7683,54.7762,54.7525,54.7525,260381.0
2017-10-24 15:55:00,69.31,69.32,69.27,69.28,831197.0,54.7604,54.7683,54.7288,54.7367,831197.0
2017-10-25 09:30:00,69.27,69.3,69.26,69.29,149065.0,54.7288,54.7525,54.7209,54.7446,149065.0
2017-10-25 09:35:00,69.28,69.3,69.26,69.28,73634.0,54.7367,54.7525,54.7209,54.7367,73634.0
2017-10-25 09:40:00,69.28,69.3,69.28,69.29,146524.0,54.7367,54.7525,54.7367,54.7446,146524.0
2017-10-25 09:45:00,69.3,69.31,69.28,69.31,136231.0,54.7525,54.7604,54.7367,54.7604,136231.0
2017-10-25 09:50:00,69.31,69.31,69.25,69.26,79504.0,54.7604,54.7604,54.713,54.7209,79504.0
2017-10-25 09:55:00,69.26,69.28,69.25,69.26,62014.0,54.7209,54.7367,54.713,54.7209,62014.0
2017-10-25 10:00:00,69.25,69.26,69.2,69.22,166357.0,54.713,54.7209,54.6735,54.6893,166357.0
2017-10-25 10:05:00,69.23,69.23,69.2,69.21,33558.0,54.6972,54.6972,54.6735,54.6814,33558.0
2017-10-25 10:10:00,69.2,69.23,69.18,69.21,84379.0,54.6735,54.6972,54.6577,54.6814,84379.0
2017-10-25 10:15:00,69.2,69.24,69.18,69.2,81969.0,54.6735,54.7051,54.6577,54.6735,81969.0
2017-10-25 10:20:00,69.2,69.21,69.17,69.19,58763.0,54.6735,54.6814,54.6498,54.6656,58763.0
2017-10-25 10:25:00,69.19,69.21,69.18,69.2,36116.0,54.6656,54.6814,54.6577,54.6735,36116.0
2017-10-25 10:30:00,69.2,69.21,69.17,69.18,74439.0,54.6735,54.6814,54.6498,54.6577,74439.0
2017-10-25 10:35:00,69.18,69.18,69.13,69.14,150947.0,54.6577,54.6577,54.6182,54.6261,150947.0
2017-10-25 10:40:00,69.14,69.16,69.08,69.09,77069.0,54.6261,54.6419,54.5787,54.5866,77069.0
2017-10-25 10:45:00,69.09,69.09,69.05,69.08,161761.0,54.5866,54.5866,54.555,54.5787,161761.0
2017-10-25 10:50:00,69.09,69.1,69.08,69.09,265133.0,54.5866,54.5945,54.5787,54.5866,265133.0
2017-10-25 10:55:00,69.09,69.09,69.04,69.06,99916.0,54.5866,54.5866,54.5471,54.5629,99916.0
2017-10-25 11:00:00,69.05,69.06,68.97,68.98,109532.0,54.555,54.5629,54.4918,54.4997,109532.0
2017-10-25 11:05:00,68.98,68.99,68.91,68.92,256926.0,54.4997,54.5076,54.4444,54.4523,256926.0
2017-10-25 11:10:00,68.92,68.97,68.91,68.95,85951.0,54.4523,54.4918,54.4444,54.476,85951.0
2017-10-25 11:15:00,68.96,68.99,68.94,68.95,150682.0,54.4839,54.5076,54.4681,54.476,150682.0
2017-10-25 11:20:00,68.95,68.98,68.94,68.96,43197.0,54.476,54.4997,54.4681,54.4839,43197.0
2017-10-25 11:25:00,68.95,68.99,68.94,68.96,292011.0,54.476,54.5076,54.4681,54.4839,292011.0
2017-10-25 11:30:00,68.96,69.0,68.96,69.0,163262.0,54.4839,54.5155,54.4839,54.5155,163262.0
2017-10-25 11:35:00,69.0,69.01,68.98,69.0,160283.0,54.5155,54.5234,54.4997,54.5155,160283.0
2017-10-25 11:40:00,69.0,69.0,68.97,68.98,73326.0,54.5155,54.5155,54.4918,54.4997,73326.0
2017-10-25 11:45:00,68.98,68.99,68.96,68.97,88442.0,54.4997,54.5076,54.4839,54.4918,88442.0
2017-10-25 11:50:00,68.97,68.97,68.93,68.95,102449.0,54.4918,54.4918,54.4602,54.476,102449.0
2017-10-25 11:55:00,68.95,68.95,68.9,68.93,63754.0,54.476,54.476,54.4365,54.4602,63754.0
2017-10-25 12:00:00,68.93,68.94,68.88,68.9,99982.0,54.4602,54.4681,54.4207,54.4365,99982.0
2017-10-25 12:05:00,68.9,68.94,68.88,68.93,58175.0,54.4365,54.4681,54.4207,54.4602,58175.0
2017-10-25 12:10:00,68.93,68.93,68.84,68.87,68874.0,54.4602,54.4602,54.3891,54.4128,68874.0
2017-10-25 12:15:00,68.86,68.87,68.82,68.82,111591.0,54.4049,54.4128,54.3733,54.3733,111591.0
2017-10-25 12:20:00,68.82,68.83,68.77,68.79,156859.0,54.3733,54.3812,54.3338,54.3496,156859.0
2017-10-25 12:25:00,68.8,68.86,68.79,68.82,115600.0,54.3575,54.4049,54.3496,54.3733,115600.0
2017-10-25 12:30:00,68.82,68.82,68.78,68.81,104273.0,54.3733,54.3733,54.3417,54.3654,104273.0
2017-10-25 12:35:00,68.8,68.83,68.78,68.8,78284.0,54.3575,54.3812,54.3417,54.3575,78284.0
2017-10-25 12:40:00,68.8,68.84,68.8,68.84,118604.0,54.3575,54.3891,54.3575,54.3891,118604.0
2017-10-25 12:45:00,68.84,68.87,68.83,68.84,194372.0,54.3891,54.4128,54.3812,54.3891,194372.0
2017-10-25 12:50:00,68.84,68.89,68.83,68.89,90691.0,54.3891,54.4286,54.3812,54.4286,90691.0
2017-10-25 12:55:00,68.89,68.92,68.88,68.91,235283.0,54.4286,54.4523,54.4207,54.4444,235283.0
2017-10-25 13:00:00,68.9,68.91,68.89,68.9,51212.0,54.4365,54.4444,54.4286,54.4365,51212.0
2017-10-25 13:05:00,68.9,68.95,68.89,68.93,65166.0,54.4365,54.476,54.4286,54.4602,65166.0
2017-10-25 13:10:00,68.94,68.97,68.93,68.95,72633.0,54.4681,54.4918,54.4602,54.476,72633.0
2017-10-25 13:15:00,68.95,68.96,68.93,68.94,72640.0,54.476,54.4839,54.4602,54.4681,72640.0
2017-10-25 13:20:00,68.95,68.95,68.92,68.94,67944.0,54.476,54.476,54.4523,54.4681,67944.0
2017-10-25 13:25:00,68.95,68.96,68.93,68.94,50954.0,54.476,54.4839,54.4602,54.4681,50954.0
2017-10-25 13:30:00,68.93,68.96,68.93,68.94,57952.0,54.4602,54.4839,54.4602,54.4681,57952.0
2017-10-25 13:35:00,68.94,68.96,68.93,68.95,55964.0,54.4681,54.4839,54.4602,54.476,55964.0
2017-10-25 13:40:00,68.94,68.97,68.94,68.96,382459.0,54.4681,54.4918,54.4681,54.4839,382459.0
2017-10-25 13:45:00,68.96,68.99,68.96,68.97,62676.0,54.4839,54.5076,54.4839,54.4918,62676.0
2017-10-25 13:50:00,68.97,68.99,68.96,68.98,79413.0,54.4918,54.5076,54.4839,54.4997,79413.0
2017-10-25 13:55:00,68.98,69.0,68.97,69.0,41783.0,54.4997,54.5155,54.4918,54.5155,41783.0
2017-10-25 14:00:00,69.0,69.03,69.0,69.02,124528.0,54.5155,54.5392,54.5155,54.5313,124528.0
2017-10-25 14:05:00,69.02,69.04,69.01,69.02,122032.0,54.5313,54.5471,54.5234,54.5313,122032.0
2017-10-25 14:10:00,69.02,69.03,68.98,69.0,228478.0,54.5313,54.5392,54.4997,54.5155,228478.0
2017-10-25 14:15:00,69.01,69.02,69.0,69.02,74718.0,54.5234,54.5313,54.5155,54.5313,74718.0
2017-10-25 14:20:00,69.02,69.05,69.02,69.05,49948.0,54.5313,54.555,54.5313,54.555,49948.0
2017-10-25 14:25:00,69.04,69.07,69.04,69.05,111449.0,54.5471,54.5708,54.5471,54.555,111449.0
2017-10-25 14:30:00,69.05,69.05,69.02,69.03,37635.0,54.555,54.555,54.5313,54.5392,37635.0
2017-10-25 14:35:00,69.03,69.04,69.01,69.02,64359.0,54.5392,54.5471,54.5234,54.5313,64359.0
2017-10-25 14:40:00,69.02,69.02,69.0,69.01,113381.0,54.5313,54.5313,54.5155,54.5234,113381.0
2017-10-25 14:45:00,69.0,69.01,68.98,68.99,79610.0,54.5155,54.5234,54.4997,54.5076,79610.0
2017-10-25 14:50:00,69.0,69.0,68.98,69.0,177103.0,54.5155,54.5155,54.4997,54.5155,177103.0
2017-10-25 14:55:00,69.0,69.01,68.99,69.0,47480.0,54.5155,54.5234,54.5076,54.5155,47480.0
2017-10-25 15:00:00,69.0,69.01,68.98,68.99,114840.0,54.5155,54.5234,54.4997,54.5076,114840.0
2017-10-25 15:05:00,68.99,69.02,68.98,69.02,208369.0,54.5076,54.5313,54.4997,54.5313,208369.0
2017-10-25 15:10:00,69.02,69.04,69.01,69.04,125058.0,54.5313,54.5471,54.5234,54.5471,125058.0
2017-10-25 15:15:00,69.04,69.04,69.02,69.03,80411.0,54.5471,54.5471,54.5313,54.5392,80411.0
2017-10-25 15:20:00,69.03,69.04,69.03,69.04,56882.0,54.5392,54.5471,54.5392,54.5471,56882.0
2017-10-25 15:25:00,69.03,69.06,69.03,69.06,82724.0,54.5392,54.5629,54.5392,54.5629,82724.0
2017-10-25 15:30:00,69.06,69.06,69.04,69.06,265563.0,54.5629,54.5629,54.5471,54.5629,265563.0
2017-10-25 15:35:00,69.06,69.06,69.03,69.03,212244.0,54.5629,54.5629,54.5392,54.5392,212244.0
2017-10-25 15:40:00,69.03,69.04,69.01,69.02,175408.0,54.5392,54.5471,54.5234,54.5313,175408.0
2017-10-25 15:45:00,69.02,69.02,68.98,68.98,180759.0,54.5313,54.5313,54.4997,54.4997,180759.0
2017-10-25 15:50:00,68.98,69.03,68.98,69.01,439881.0,54.4997,54.5392,54.4997,54.5234,439881.0
2017-10-25 15:55:00,69.01,69.03,69.0,69.03,874398.0,54.5234,54.5392,54.5155,54.5392,874398.0
2017-10-26 09:30:00,69.21,69.21,69.13,69.17,318357.0,54.6814,54.6814,54.6182,54.6498,318357.0
2017-10-26 09:35:00,69.17,69.17,69.1,69.11,256961.0,54.6498,54.6498,54.5945,54.6024,256961.0
2017-10-26 09:40:00,69.11,69.17,69.09,69.16,366486.0,54.6024,54.6498,54.5866,54.6419,366486.0
2017-10-26 09:45:00,69.17,69.17,69.14,69.15,230907.0,54.6498,54.6498,54.6261,54.634,230907.0
2017-10-26 09:50:00,69.15,69.17,69.12,69.15,383839.0,54.634,54.6498,54.6103,54.634,383839.0
2017-10-26 09:55:00,69.16,69.16,69.14,69.14,125963.0,54.6419,54.6419,54.6261,54.6261,125963.0
2017-10-26 10:00:00,69.15,69.15,69.09,69.14,282196.0,54.634,54.634,54.5866,54.6261,282196.0
2017-10-26 10:05:00,69.13,69.13,69.08,69.09,144865.0,54.6182,54.6182,54.5787,54.5866,144865.0
2017-10-26 10:10:00,69.09,69.1,69.07,69.08,25611.0,54.5866,54.5945,54.5708,54.5787,25611.0
2017-10-26 10:15:00,69.08,69.09,69.05,69.06,91160.0,54.5787,54.5866,54.555,54.5629,91160.0
2017-10-26 10:20:00,69.06,69.13,69.06,69.11,66712.0,54.5629,54.6182,54.5629,54.6024,66712.0
2017-10-26 10:25:00,69.12,69.14,69.11,69.13,22415.0,54.6103,54.6261,54.6024,54.6182,22415.0
2017-10-26 10:30:00,69.14,69.14,69.11,69.14,78412.0,54.6261,54.6261,54.6024,54.6261,78412.0
2017-10-26 10:35:00,69.14,69.2,69.11,69.2,109720.0,54.6261,54.6735,54.6024,54.6735,109720.0
2017-10-26 10:40:00,69.2,69.23,69.19,69.22,229904.0,54.6735,54.6972,54.6656,54.6893,229904.0
2017-10-26 10:45:00,69.22,69.24,69.19,69.2,428446.0,54.6893,54.7051,54.6656,54.6735,428446.0
2017-10-26 10:50:00,69.21,69.21,69.18,69.2,66938.0,54.6814,54.6814,54.6577,54.6735,66938.0
2017-10-26 10:55:00,69.2,69.2,69.14,69.14,98571.0,54.6735,54.6735,54.6261,54.6261,98571.0
2017-10-26 11:00:00,69.16,69.19,69.12,69.13,202294.0,54.6419,54.6656,54.6103,54.6182,202294.0
2017-10-26 11:05:00,69.13,69.15,69.1,69.12,63959.0,54.6182,54.634,54.5945,54.6103,63959.0
2017-10-26 11:10:00,69.12,69.13,69.1,69.1,50193.0,54.6103,54.6182,54.5945,54.5945,50193.0
2017-10-26 11:15:00,69.1,69.12,69.07,69.12,70074.0,54.5945,54.6103,54.5708,54.6103,70074.0
2017-10-26 11:20:00,69.12,69.14,69.11,69.13,68207.0,54.6103,54.6261,54.6024,54.6182,68207.0
2017-10-26 11:25:00,69.13,69.19,69.12,69.17,132413.0,54.6182,54.6656,54.6103,54.6498,132413.0
2017-10-26 11:30:00,69.18,69.2,69.15,69.18,125198.0,54.6577,54.6735,54.634,54.6577,125198.0
2017-10-26 11:35:00,69.18,69.19,69.16,69.16,46868.0,54.6577,54.6656,54.6419,54.6419,46868.0
2017-10-26 11:40:00,69.16,69.16,69.14,69.16,15120.0,54.6419,54.6419,54.6261,54.6419,15120.0
2017-10-26 11:45:00,69.16,69.21,69.15,69.2,140473.0,54.6419,54.6814,54.634,54.6735,140473.0
2017-10-26 11:50:00,69.2,69.21,69.19,69.2,38918.0,54.6735,54.6814,54.6656,54.6735,38918.0
2017-10-26 11:55:00,69.2,69.22,69.2,69.22,95622.0,54.6735,54.6893,54.6735,54.6893,95622.0
2017-10-26 12:00:00,69.22,69.23,69.21,69.22,111524.0,54.6893,54.6972,54.6814,54.6893,111524.0
2017-10-26 12:05:00,69.22,69.23,69.19,69.22,62601.0,54.6893,54.6972,54.6656,54.6893,62601.0
2017-10-26 12:10:00,69.23,69.23,69.2,69.22,15429.0,54.6972,54.6972,54.6735,54.6893,15429.0
2017-10-26 12:15:00,69.22,69.24,69.21,69.23,126706.0,54.6893,54.7051,54.6814,54.6972,126706.0
2017-10-26 12:20:00,69.23,69.24,69.22,69.23,30984.0,54.6972,54.7051,54.6893,54.6972,30984.0
2017-10-26 12:25:00,69.23,69.26,69.22,69.25,57288.0,54.6972,54.7209,54.6893,54.713,57288.0
2017-10-26 12:30:00,69.25,69.26,69.2,69.21,69602.0,54.713,54.7209,54.6735,54.6814,69602.0
2017-10-26 12:35:00,69.2,69.21,69.19,69.21,9386.0,54.6735,54.6814,54.6656,54.6814,9386.0
2017-10-26 12:40:00,69.2,69.2,69.18,69.19,100768.0,54.6735,54.6735,54.6577,54.6656,100768.0
2017-10-26 12:45:00,69.19,69.22,69.18,69.22,28564.0,54.6656,54.6893,54.6577,54.6893,28564.0
2017-10-26 12:50:00,69.22,69.23,69.21,69.22,117844.0,54.6893,54.6972,54.6814,54.6893,117844.0
2017-10-26 12:55:00,69.23,69.23,69.21,69.22,19663.0,54.6972,54.6972,54.6814,54.6893,19663.0
2017-10-26 13:00:00,69.22,69.22,69.18,69.19,99254.0,54.6893,54.6893,54.6577,54.6656,99254.0
2017-10-26 13:05:00,69.2,69.21,69.18,69.2,24693.0,54.6735,54.6814,54.6577,54.6735,24693.0
2017-10-26 13:10:00,69.2,69.21,69.19,69.21,28274.0,54.6735,54.6814,54.6656,54.6814,28274.0
2017-10-26 13:15:00,69.21,69.23,69.21,69.22,28187.0,54.6814,54.6972,54.6814,54.6893,28187.0
2017-10-26 13:20:00,69.23,69.23,69.19,69.23,207205.0,54.6972,54.6972,54.6656,54.6972,207205.0
2017-10-26 13:25:00,69.22,69.23,69.19,69.2,25941.0,54.6893,54.6972,54.6656,54.6735,25941.0
2017-10-26 13:30:00,69.19,69.21,69.18,69.19,61225.0,54.6656,54.6814,54.6577,54.6656,61225.0
2017-10-26 13:35:00,69.19,69.2,69.19,69.19,31600.0,54.6656,54.6735,54.6656,54.6656,31600.0
2017-10-26 13:40:00,69.19,69.19,69.17,69.18,23917.0,54.6656,54.6656,54.6498,54.6577,23917.0
2017-10-26 13:45:00,69.17,69.18,69.14,69.17,66880.0,54.6498,54.6577,54.6261,54.6498,66880.0
2017-10-26 13:50:00,69.17,69.19,69.15,69.15,145607.0,54.6498,54.6656,54.634,54.634,145607.0
2017-10-26 13:55:00,69.15,69.17,69.14,69.16,431412.0,54.634,54.6498,54.6261,54.6419,431412.0
2017-10-26 14:00:00,69.16,69.18,69.15,69.17,144669.0,54.6419,54.6577,54.634,54.6498,144669.0
2017-10-26 14:05:00,69.16,69.17,69.15,69.17,86922.0,54.6419,54.6498,54.634,54.6498,86922.0
2017-10-26 14:10:00,69.17,69.17,69.15,69.15,51875.0,54.6498,54.6498,54.634,54.634,51875.0
2017-10-26 14:15:00,69.15,69.17,69.15,69.17,34950.0,54.634,54.6498,54.634,54.6498,34950.0
2017-10-26 14:20:00,69.17,69.18,69.15,69.18,82309.0,54.6498,54.6577,54.634,54.6577,82309.0
2017-10-26 14:25:00,69.17,69.19,69.17,69.17,34718.0,54.6498,54.6656,54.6498,54.6498,34718.0
2017-10-26 14:30:00,69.18,69.19,69.18,69.19,30877.0,54.6577,54.6656,54.6577,54.6656,30877.0
2017-10-26 14:35:00,69.19,69.2,69.16,69.17,22491.0,54.6656,54.6735,54.6419,54.6498,22491.0
2017-10-26 14:40:00,69.17,69.18,69.16,69.17,51107.0,54.6498,54.6577,54.6419,54.6498,51107.0
2017-10-26 14:45:00,69.17,69.18,69.16,69.16,61938.0,54.6498,54.6577,54.6419,54.6419,61938.0
2017-10-26 14:50:00,69.17,69.17,69.15,69.16,36804.0,54.6498,54.6498,54.634,54.6419,36804.0
2017-10-26 14:55:00,69.16,69.16,69.11,69.11,61069.0,54.6419,54.6419,54.6024,54.6024,61069.0
2017-10-26 15:00:00,69.12,69.13,69.1,69.11,120907.0,54.6103,54.6182,54.5945,54.6024,120907.0
2017-10-26 15:05:00,69.11,69.11,69.08,69.1,585040.0,54.6024,54.6024,54.5787,54.5945,585040.0
2017-10-26 15:10:00,69.1,69.11,69.09,69.09,99537.0,54.5945,54.6024,54.5866,54.5866,99537.0
2017-10-26 15:15:00,69.09,69.1,69.07,69.08,53493.0,54.5866,54.5945,54.5708,54.5787,53493.0
2017-10-26 15:20:00,69.08,69.09,69.07,69.08,43883.0,54.5787,54.5866,54.5708,54.5787,43883.0
2017-10-26 15:25:00,69.09,69.09,69.08,69.09,23377.0,54.5866,54.5866,54.5787,54.5866,23377.0
2017-10-26 15:30:00,69.08,69.09,69.06,69.07,114009.0,54.5787,54.5866,54.5629,54.5708,114009.0
2017-10-26 15:35:00,69.06,69.08,69.05,69.08,270571.0,54.5629,54.5787,54.555,54.5787,270571.0
2017-10-26 15:40:00,69.08,69.09,69.07,69.09,120584.0,54.5787,54.5866,54.5708,54.5866,120584.0
2017-10-26 15:45:00,69.08,69.09,69.06,69.06,117029.0,54.5787,54.5866,54.5629,54.5629,117029.0
2017-10-26 15:50:00,69.06,69.09,69.04,69.08,252960.0,54.5629,54.5866,54.5471,54.5787,252960.0
2017-10-26 15:55:00,69.08,69.09,69.01,69.02,880624.0,54.5787,54.5866,54.5234,54.5313,880624.0
2017-10-27 09:30:00,68.98,69.02,68.96,69.01,244713.0,54.4997,54.5313,54.4839,54.5234,244713.0
2017-10-27 09:35:00,69.01,69.01,68.89,68.9,414464.0,54.5234,54.5234,54.4286,54.4365,414464.0
2017-10-27 09:40:00,68.9,68.94,68.89,68.94,156396.0,54.4365,54.4681,54.4286,54.4681,156396.0
2017-10-27 09:45:00,68.93,68.95,68.88,68.89,363074.0,54.4602,54.476,54.4207,54.4286,363074.0
2017-10-27 09:50:00,68.9,68.97,68.89,68.95,102550.0,54.4365,54.4918,54.4286,54.476,102550.0
2017-10-27 09:55:00,68.95,68.96,68.91,68.95,34732.0,54.476,54.4839,54.4444,54.476,34732.0
2017-10-27 10:00:00,68.94,69.15,68.92,69.09,1392222.0,54.4681,54.634,54.4523,54.5866,1392222.0
2017-10-27 10:05:00,69.08,69.16,69.07,69.14,147668.0,54.5787,54.6419,54.5708,54.6261,147668.0
2017-10-27 10:10:00,69.13,69.13,69.06,69.06,151344.0,54.6182,54.6182,54.5629,54.5629,151344.0
2017-10-27 10:15:00,69.06,69.1,69.06,69.07,150915.0,54.5629,54.5945,54.5629,54.5708,150915.0
2017-10-27 10:20:00,69.07,69.08,69.04,69.04,43026.0,54.5708,54.5787,54.5471,54.5471,43026.0
2017-10-27 10:25:00,69.05,69.06,69.02,69.04,111920.0,54.555,54.5629,54.5313,54.5471,111920.0
2017-10-27 10:30:00,69.04,69.11,69.04,69.11,135018.0,54.5471,54.6024,54.5471,54.6024,135018.0
2017-10-27 10:35:00,69.11,69.12,69.07,69.09,127120.0,54.6024,54.6103,54.5708,54.5866,127120.0
2017-10-27 10:40:00,69.1,69.12,69.08,69.12,184450.0,54.5945,54.6103,54.5787,54.6103,184450.0
2017-10-27 10:45:00,69.12,69.14,69.11,69.12,286343.0,54.6103,54.6261,54.6024,54.6103,286343.0
2017-10-27 10:50:00,69.12,69.13,69.09,69.11,139544.0,54.6103,54.6182,54.5866,54.6024,139544.0
2017-10-27 10:55:00,69.11,69.12,69.05,69.05,129563.0,54.6024,54.6103,54.555,54.555,129563.0
2017-10-27 11:00:00,69.04,69.07,69.02,69.06,169398.0,54.5471,54.5708,54.5313,54.5629,169398.0
2017-10-27 11:05:00,69.07,69.07,69.04,69.07,172268.0,54.5708,54.5708,54.5471,54.5708,172268.0
2017-10-27 11:10:00,69.07,69.09,69.07,69.09,41524.0,54.5708,54.5866,54.5708,54.5866,41524.0
2017-10-27 11:15:00,69.08,69.1,69.06,69.07,24383.0,54.5787,54.5945,54.5629,54.5708,24383.0
2017-10-27 11:20:00,69.08,69.09,69.07,69.08,79210.0,54.5787,54.5866,54.5708,54.5787,79210.0
2017-10-27 11:25:00,69.09,69.12,69.08,69.11,163488.0,54.5866,54.6103,54.5787,54.6024,163488.0
2017-10-27 11:30:00,69.11,69.12,69.06,69.07,207173.0,54.6024,54.6103,54.5629,54.5708,207173.0
2017-10-27 11:35:00,69.07,69.1,69.06,69.08,83240.0,54.5708,54.5945,54.5629,54.5787,83240.0
2017-10-27 11:40:00,69.09,69.1,69.07,69.08,25548.0,54.5866,54.5945,54.5708,54.5787,25548.0
2017-10-27 11:45:00,69.09,69.1,69.07,69.07,160212.0,54.5866,54.5945,54.5708,54.5708,160212.0
2017-10-27 11:50:00,69.08,69.09,69.07,69.08,71277.0,54.5787,54.5866,54.5708,54.5787,71277.0
2017-10-27 11:55:00,69.08,69.08,69.05,69.07,63440.0,54.5787,54.5787,54.555,54.5708,63440.0
2017-10-27 12:00:00,69.06,69.09,69.06,69.09,44999.0,54.5629,54.5866,54.5629,54.5866,44999.0
2017-10-27 12:05:00,69.09,69.1,69.08,69.08,20097.0,54.5866,54.5945,54.5787,54.5787,20097.0
2017-10-27 12:10:00,69.07,69.08,69.06,69.07,23900.0,54.5708,54.5787,54.5629,54.5708,23900.0
2017-10-27 12:15:00,69.06,69.09,69.06,69.08,31506.0,54.5629,54.5866,54.5629,54.5787,31506.0
2017-10-27 12:20:00,69.08,69.08,69.06,69.08,51921.0,54.5787,54.5787,54.5629,54.5787,51921.0
2017-10-27 12:25:00,69.08,69.08,69.07,69.07,14306.0,54.5787,54.5787,54.5708,54.5708,14306.0
2017-10-27 12:30:00,69.08,69.09,69.07,69.08,33933.0,54.5787,54.5866,54.5708,54.5787,33933.0
2017-10-27 12:35:00,69.08,69.09,69.07,69.08,15420.0,54.5787,54.5866,54.5708,54.5787,15420.0
2017-10-27 12:40:00,69.09,69.11,69.08,69.11,155075.0,54.5866,54.6024,54.5787,54.6024,155075.0
2017-10-27 12:45:00,69.09,69.11,69.09,69.11,126980.0,54.5866,54.6024,54.5866,54.6024,126980.0
2017-10-27 12:50:00,69.11,69.11,69.08,69.09,58449.0,54.6024,54.6024,54.5787,54.5866,58449.0
2017-10-27 12:55:00,69.09,69.1,69.09,69.09,28321.0,54.5866,54.5945,54.5866,54.5866,28321.0
2017-10-27 13:00:00,69.1,69.11,69.09,69.09,55919.0,54.5945,54.6024,54.5866,54.5866,55919.0
2017-10-27 13:05:00,69.09,69.1,69.08,69.09,45559.0,54.5866,54.5945,54.5787,54.5866,45559.0
2017-10-27 13:10:00,69.09,69.09,69.07,69.08,29030.0,54.5866,54.5866,54.5708,54.5787,29030.0
2017-10-27 13:15:00,69.07,69.08,69.07,69.07,88733.0,54.5708,54.5787,54.5708,54.5708,88733.0
2017-10-27 13:20:00,69.08,69.09,69.07,69.08,27998.0,54.5787,54.5866,54.5708,54.5787,27998.0
2017-10-27 13:25:00,69.08,69.1,69.06,69.06,938840.0,54.5787,54.5945,54.5629,54.5629,938840.0
2017-10-27 13:30:00,69.06,69.08,69.06,69.08,47019.0,54.5629,54.5787,54.5629,54.5787,47019.0
2017-10-27 13:35:00,69.08,69.09,69.07,69.08,27585.0,54.5787,54.5866,54.5708,54.5787,27585.0
2017-10-27 13:40:00,69.09,69.09,69.07,69.08,54431.0,54.5866,54.5866,54.5708,54.5787,54431.0
2017-10-27 13:45:00,69.08,69.09,69.07,69.09,148913.0,54.5787,54.5866,54.5708,54.5866,148913.0
2017-10-27 13:50:00,69.09,69.1,69.08,69.09,17479.0,54.5866,54.5945,54.5787,54.5866,17479.0
2017-10-27 13:55:00,69.09,69.1,69.08,69.09,37590.0,54.5866,54.5945,54.5787,54.5866,37590.0
2017-10-27 14:00:00,69.09,69.09,69.08,69.09,15054.0,54.5866,54.5866,54.5787,54.5866,15054.0
2017-10-27 14:05:00,69.09,69.12,69.09,69.11,18152.0,54.5866,54.6103,54.5866,54.6024,18152.0
2017-10-27 14:10:00,69.12,69.14,69.11,69.13,111035.0,54.6103,54.6261,54.6024,54.6182,111035.0
2017-10-27 14:15:00,69.13,69.15,69.12,69.15,56460.0,54.6182,54.634,54.6103,54.634,56460.0
2017-10-27 14:20:00,69.15,69.16,69.13,69.13,38004.0,54.634,54.6419,54.6182,54.6182,38004.0
2017-10-27 14:25:00,69.14,69.14,69.11,69.12,285877.0,54.6261,54.6261,54.6024,54.6103,285877.0
2017-10-27 14:30:00,69.12,69.14,69.11,69.14,137919.0,54.6103,54.6261,54.6024,54.6261,137919.0
2017-10-27 14:35:00,69.14,69.14,69.11,69.12,63159.0,54.6261,54.6261,54.6024,54.6103,63159.0
2017-10-27 14:40:00,69.11,69.12,69.11,69.12,22958.0,54.6024,54.6103,54.6024,54.6103,22958.0
2017-10-27 14:45:00,69.12,69.13,69.11,69.13,42222.0,54.6103,54.6182,54.6024,54.6182,42222.0
2017-10-27 14:50:00,69.13,69.15,69.12,69.15,26974.0,54.6182,54.634,54.6103,54.634,26974.0
2017-10-27 14:55:00,69.15,69.16,69.14,69.15,233485.0,54.634,54.6419,54.6261,54.634,233485.0
2017-10-27 15:00:00,69.15,69.15,69.14,69.15,67709.0,54.634,54.634,54.6261,54.634,67709.0
2017-10-27 15:05:00,69.14,69.16,69.14,69.16,46495.0,54.6261,54.6419,54.6261,54.6419,46495.0
2017-10-27 15:10:00,69.15,69.17,69.15,69.17,285562.0,54.634,54.6498,54.634,54.6498,285562.0
2017-10-27 15:15:00,69.17,69.18,69.16,69.17,58019.0,54.6498,54.6577,54.6419,54.6498,58019.0
2017-10-27 15:20:00,69.18,69.19,69.17,69.18,50755.0,54.6577,54.6656,54.6498,54.6577,50755.0
2017-10-27 15:25:00,69.19,69.2,69.18,69.2,63918.0,54.6656,54.6735,54.6577,54.6735,63918.0
2017-10-27 15:30:00,69.19,69.2,69.18,69.19,136321.0,54.6656,54.6735,54.6577,54.6656,136321.0
2017-10-27 15:35:00,69.19,69.19,69.18,69.19,39379.0,54.6656,54.6656,54.6577,54.6656,39379.0
2017-10-27 15:40:00,69.18,69.19,69.17,69.17,179259.0,54.6577,54.6656,54.6498,54.6498,179259.0
2017-10-27 15:45:00,69.17,69.2,69.17,69.18,345419.0,54.6498,54.6735,54.6498,54.6577,345419.0
2017-10-27 15:50:00,69.19,69.2,69.16,69.17,567600.0,54.6656,54.6735,54.6419,54.6498,567600.0
2017-10-27 15:55:00,69.17,69.19,69.12,69.18,1865249.0,54.6498,54.6656,54.6103,54.6577,1865249.0
2017-10-30 09:30:00,69.22,69.24,69.2,69.24,241421.0,54.6893,54.7051,54.6735,54.7051,241421.0
2017-10-30 09:35:00,69.24,69.28,69.24,69.26,210609.0,54.7051,54.7367,54.7051,54.7209,210609.0
2017-10-30 09:40:00,69.26,69.27,69.25,69.25,171066.0,54.7209,54.7288,54.713,54.713,171066.0
2017-10-30 09:45:00,69.26,69.27,69.22,69.24,309647.0,54.7209,54.7288,54.6893,54.7051,309647.0
2017-10-30 09:50:00,69.24,69.26,69.23,69.25,105294.0,54.7051,54.7209,54.6972,54.713,105294.0
2017-10-30 09:55:00,69.26,69.27,69.24,69.27,160947.0,54.7209,54.7288,54.7051,54.7288,160947.0
2017-10-30 10:00:00,69.27,69.27,69.25,69.26,244969.0,54.7288,54.7288,54.713,54.7209,244969.0
2017-10-30 10:05:00,69.25,69.27,69.24,69.25,310712.0,54.713,54.7288,54.7051,54.713,310712.0
2017-10-30 10:10:00,69.25,69.26,69.23,69.25,337437.0,54.713,54.7209,54.6972,54.713,337437.0
2017-10-30 10:15:00,69.24,69.27,69.23,69.27,792313.0,54.7051,54.7288,54.6972,54.7288,792313.0
2017-10-30 10:20:00,69.27,69.27,69.25,69.26,69708.0,54.7288,54.7288,54.713,54.7209,69708.0
2017-10-30 10:25:00,69.25,69.26,69.24,69.24,91650.0,54.713,54.7209,54.7051,54.7051,91650.0
2017-10-30 10:30:00,69.23,69.26,69.23,69.26,94582.0,54.6972,54.7209,54.6972,54.7209,94582.0
2017-10-30 10:35:00,69.26,69.27,69.24,69.26,96058.0,54.7209,54.7288,54.7051,54.7209,96058.0
2017-10-30 10:40:00,69.26,69.26,69.24,69.26,106331.0,54.7209,54.7209,54.7051,54.7209,106331.0
2017-10-30 10:45:00,69.26,69.26,69.23,69.25,94418.0,54.7209,54.7209,54.6972,54.713,94418.0
2017-10-30 10:50:00,69.25,69.27,69.23,69.26,72967.0,54.713,54.7288,54.6972,54.7209,72967.0
2017-10-30 10:55:00,69.26,69.27,69.25,69.27,51321.0,54.7209,54.7288,54.713,54.7288,51321.0
2017-10-30 11:00:00,69.27,69.27,69.24,69.25,232527.0,54.7288,54.7288,54.7051,54.713,232527.0
2017-10-30 11:05:00,69.25,69.28,69.25,69.26,118876.0,54.713,54.7367,54.713,54.7209,118876.0
2017-10-30 11:10:00,69.26,69.29,69.25,69.28,108510.0,54.7209,54.7446,54.713,54.7367,108510.0
2017-10-30 11:15:00,69.29,69.3,69.28,69.28,88719.0,54.7446,54.7525,54.7367,54.7367,88719.0
2017-10-30 11:20:00,69.27,69.3,69.27,69.28,109274.0,54.7288,54.7525,54.7288,54.7367,109274.0
2017-10-30 11:25:00,69.28,69.3,69.27,69.27,256338.0,54.7367,54.7525,54.7288,54.7288,256338.0
2017-10-30 11:30:00,69.28,69.28,69.25,69.25,177488.0,54.7367,54.7367,54.713,54.713,177488.0
2017-10-30 11:35:00,69.26,69.26,69.23,69.24,86938.0,54.7209,54.7209,54.6972,54.7051,86938.0
2017-10-30 11:40:00,69.23,69.25,69.22,69.23,69109.0,54.6972,54.713,54.6893,54.6972,69109.0
2017-10-30 11:45:00,69.23,69.27,69.23,69.27,92130.0,54.6972,54.7288,54.6972,54.7288,92130.0
2017-10-30 11:50:00,69.26,69.28,69.24,69.27,85634.0,54.7209,54.7367,54.7051,54.7288,85634.0
2017-10-30 11:55:00,69.28,69.3,69.28,69.28,50164.0,54.7367,54.7525,54.7367,54.7367,50164.0
2017-10-30 12:00:00,69.29,69.29,69.26,69.27,81052.0,54.7446,54.7446,54.7209,54.7288,81052.0
2017-10-30 12:05:00,69.27,69.27,69.25,69.25,81392.0,54.7288,54.7288,54.713,54.713,81392.0
2017-10-30 12:10:00,69.26,69.26,69.23,69.26,82226.0,54.7209,54.7209,54.6972,54.7209,82226.0
2017-10-30 12:15:00,69.25,69.26,69.24,69.25,216036.0,54.713,54.7209,54.7051,54.713,216036.0
2017-10-30 12:20:00,69.24,69.27,69.24,69.27,43550.0,54.7051,54.7288,54.7051,54.7288,43550.0
2017-10-30 12:25:00,69.28,69.31,69.27,69.28,82996.0,54.7367,54.7604,54.7288,54.7367,82996.0
2017-10-30 12:30:00,69.28,69.32,69.27,69.32,230287.0,54.7367,54.7683,54.7288,54.7683,230287.0
2017-10-30 12:35:00,69.32,69.33,69.31,69.33,78116.0,54.7683,54.7762,54.7604,54.7762,78116.0
2017-10-30 12:40:00,69.32,69.33,69.3,69.33,122840.0,54.7683,54.7762,54.7525,54.7762,122840.0
2017-10-30 12:45:00,69.33,69.34,69.3,69.31,154340.0,54.7762,54.7841,54.7525,54.7604,154340.0
2017-10-30 12:50:00,69.32,69.33,69.29,69.31,57681.0,54.7683,54.7762,54.7446,54.7604,57681.0
2017-10-30 12:55:00,69.31,69.32,69.29,69.32,19636.0,54.7604,54.7683,54.7446,54.7683,19636.0
2017-10-30 13:00:00,69.31,69.34,69.31,69.32,26097.0,54.7604,54.7841,54.7604,54.7683,26097.0
2017-10-30 13:05:00,69.32,69.33,69.32,69.33,24250.0,54.7683,54.7762,54.7683,54.7762,24250.0
2017-10-30 13:10:00,69.33,69.33,69.31,69.31,21127.0,54.7762,54.7762,54.7604,54.7604,21127.0
2017-10-30 13:15:00,69.32,69.33,69.31,69.32,29567.0,54.7683,54.7762,54.7604,54.7683,29567.0
2017-10-30 13:20:00,69.32,69.32,69.29,69.31,49813.0,54.7683,54.7683,54.7446,54.7604,49813.0
2017-10-30 13:25:00,69.3,69.31,69.29,69.3,47768.0,54.7525,54.7604,54.7446,54.7525,47768.0
2017-10-30 13:30:00,69.3,69.31,69.29,69.31,52034.0,54.7525,54.7604,54.7446,54.7604,52034.0
2017-10-30 13:35:00,69.3,69.32,69.29,69.31,135314.0,54.7525,54.7683,54.7446,54.7604,135314.0
2017-10-30 13:40:00,69.31,69.32,69.3,69.32,209947.0,54.7604,54.7683,54.7525,54.7683,209947.0
2017-10-30 13:45:00,69.32,69.32,69.3,69.31,47790.0,54.7683,54.7683,54.7525,54.7604,47790.0
2017-10-30 13:50:00,69.31,69.32,69.28,69.29,76363.0,54.7604,54.7683,54.7367,54.7446,76363.0
2017-10-30 13:55:00,69.29,69.29,69.26,69.28,50807.0,54.7446,54.7446,54.7209,54.7367,50807.0
2017-10-30 14:00:00,69.28,69.3,69.28,69.28,24916.0,54.7367,54.7525,54.7367,54.7367,24916.0
2017-10-30 14:05:00,69.28,69.3,69.27,69.3,53687.0,54.7367,54.7525,54.7288,54.7525,53687.0
2017-10-30 14:10:00,69.29,69.32,69.29,69.31,25549.0,54.7446,54.7683,54.7446,54.7604,25549.0
2017-10-30 14:15:00,69.31,69.32,69.29,69.3,33902.0,54.7604,54.7683,54.7446,54.7525,33902.0
2017-10-30 14:20:00,69.3,69.31,69.29,69.3,87396.0,54.7525,54.7604,54.7446,54.7525,87396.0
2017-10-30 14:25:00,69.3,69.3,69.28,69.28,161168.0,54.7525,54.7525,54.7367,54.7367,161168.0
2017-10-30 14:30:00,69.29,69.31,69.27,69.3,99380.0,54.7446,54.7604,54.7288,54.7525,99380.0
2017-10-30 14:35:00,69.3,69.31,69.29,69.3,42706.0,54.7525,54.7604,54.7446,54.7525,42706.0
2017-10-30 14:40:00,69.3,69.32,69.29,69.31,29978.0,54.7525,54.7683,54.7446,54.7604,29978.0
2017-10-30 14:45:00,69.31,69.32,69.3,69.32,130850.0,54.7604,54.7683,54.7525,54.7683,130850.0
2017-10-30 14:50:00,69.31,69.33,69.3,69.31,44792.0,54.7604,54.7762,54.7525,54.7604,44792.0
2017-10-30 14:55:00,69.31,69.32,69.3,69.31,78680.0,54.7604,54.7683,54.7525,54.7604,78680.0
2017-10-30 15:00:00,69.32,69.32,69.29,69.3,83845.0,54.7683,54.7683,54.7446,54.7525,83845.0
2017-10-30 15:05:00,69.3,69.32,69.29,69.31,61149.0,54.7525,54.7683,54.7446,54.7604,61149.0
2017-10-30 15:10:00,69.31,69.32,69.28,69.28,61704.0,54.7604,54.7683,54.7367,54.7367,61704.0
2017-10-30 15:15:00,69.29,69.29,69.28,69.29,160586.0,54.7446,54.7446,54.7367,54.7446,160586.0
2017-10-30 15:20:00,69.28,69.29,69.27,69.27,64855.0,54.7367,54.7446,54.7288,54.7288,64855.0
2017-10-30 15:25:00,69.27,69.29,69.27,69.29,105945.0,54.7288,54.7446,54.7288,54.7446,105945.0
2017-10-30 15:30:00,69.29,69.29,69.28,69.28,44305.0,54.7446,54.7446,54.7367,54.7367,44305.0
2017-10-30 15:35:00,69.29,69.31,69.28,69.31,66145.0,54.7446,54.7604,54.7367,54.7604,66145.0
2017-10-30 15:40:00,69.3,69.32,69.3,69.31,91429.0,54.7525,54.7683,54.7525,54.7604,91429.0
2017-10-30 15:45:00,69.31,69.33,69.3,69.33,140918.0,54.7604,54.7762,54.7525,54.7762,140918.0
2017-10-30 15:50:00,69.33,69.33,69.32,69.33,155207.0,54.7762,54.7762,54.7683,54.7762,155207.0
2017-10-30 15:55:00,69.33,69.36,69.31,69.34,1482933.0,54.7762,54.7999,54.7604,54.7841,1482933.0
2017-10-31 09:30:00,69.48,69.49,69.47,69.48,145114.0,54.8947,54.9026,54.8868,54.8947,145114.0
2017-10-31 09:35:00,69.47,69.49,69.46,69.47,193871.0,54.8868,54.9026,54.8789,54.8868,193871.0
2017-10-31 09:40:00,69.47,69.49,69.46,69.47,254815.0,54.8868,54.9026,54.8789,54.8868,254815.0
2017-10-31 09:45:00,69.47,69.5,69.45,69.47,297168.0,54.8868,54.9105,54.871,54.8868,297168.0
2017-10-31 09:50:00,69.47,69.48,69.44,69.44,407210.0,54.8868,54.8947,54.8631,54.8631,407210.0
2017-10-31 09:55:00,69.44,69.47,69.43,69.47,140764.0,54.8631,54.8868,54.8552,54.8868,140764.0
2017-10-31 10:00:00,69.47,69.47,69.41,69.41,135503.0,54.8868,54.8868,54.8394,54.8394,135503.0
2017-10-31 10:05:00,69.41,69.44,69.4,69.42,192898.0,54.8394,54.8631,54.8315,54.8473,192898.0
2017-10-31 10:10:00,69.42,69.44,69.41,69.44,56201.0,54.8473,54.8631,54.8394,54.8631,56201.0
2017-10-31 10:15:00,69.44,69.45,69.44,69.45,74441.0,54.8631,54.871,54.8631,54.871,74441.0
2017-10-31 10:20:00,69.45,69.47,69.44,69.47,147963.0,54.871,54.8868,54.8631,54.8868,147963.0
2017-10-31 10:25:00,69.47,69.47,69.45,69.45,128337.0,54.8868,54.8868,54.871,54.871,128337.0
2017-10-31 10:30:00,69.45,69.46,69.45,69.46,70009.0,54.871,54.8789,54.871,54.8789,70009.0
2017-10-31 10:35:00,69.46,69.48,69.45,69.47,75726.0,54.8789,54.8947,54.871,54.8868,75726.0
2017-10-31 10:40:00,69.47,69.48,69.45,69.47,56390.0,54.8868,54.8947,54.871,54.8868,56390.0
2017-10-31 10:45:00,69.47,69.48,69.46,69.48,165745.0,54.8868,54.8947,54.8789,54.8947,165745.0
2017-10-31 10:50:00,69.47,69.48,69.46,69.48,204260.0,54.8868,54.8947,54.8789,54.8947,204260.0
2017-10-31 10:55:00,69.48,69.49,69.46,69.47,288659.0,54.8947,54.9026,54.8789,54.8868,288659.0
2017-10-31 11:00:00,69.47,69.48,69.44,69.48,206623.0,54.8868,54.8947,54.8631,54.8947,206623.0
2017-10-31 11:05:00,69.47,69.48,69.45,69.45,109892.0,54.8868,54.8947,54.871,54.871,109892.0
2017-10-31 11:10:00,69.45,69.48,69.45,69.48,250330.0,54.871,54.8947,54.871,54.8947,250330.0
2017-10-31 11:15:00,69.49,69.49,69.48,69.49,118241.0,54.9026,54.9026,54.8947,54.9026,118241.0
2017-10-31 11:20:00,69.49,69.52,69.48,69.51,212844.0,54.9026,54.9263,54.8947,54.9184,212844.0
2017-10-31 11:25:00,69.51,69.54,69.5,69.52,129529.0,54.9184,54.9421,54.9105,54.9263,129529.0
2017-10-31 11:30:00,69.52,69.55,69.51,69.54,278041.0,54.9263,54.95,54.9184,54.9421,278041.0
2017-10-31 11:35:00,69.54,69.56,69.53,69.54,159502.0,54.9421,54.9579,54.9342,54.9421,159502.0
2017-10-31 11:40:00,69.54,69.55,69.53,69.54,142997.0,54.9421,54.95,54.9342,54.9421,142997.0
2017-10-31 11:45:00,69.55,69.55,69.52,69.55,805141.0,54.95,54.95,54.9263,54.95,805141.0
2017-10-31 11:50:00,69.55,69.56,69.53,69.55,378983.0,54.95,54.9579,54.9342,54.95,378983.0
2017-10-31 11:55:00,69.55,69.57,69.53,69.55,199234.0,54.95,54.9658,54.9342,54.95,199234.0
2017-10-31 12:00:00,69.56,69.58,69.54,69.56,228990.0,54.9579,54.9737,54.9421,54.9579,228990.0
2017-10-31 12:05:00,69.56,69.58,69.54,69.56,175698.0,54.9579,54.9737,54.9421,54.9579,175698.0
2017-10-31 12:10:00,69.56,69.58,69.55,69.56,93506.0,54.9579,54.9737,54.95,54.9579,93506.0
2017-10-31 12:15:00,69.56,69.58,69.56,69.58,139756.0,54.9579,54.9737,54.9579,54.9737,139756.0
2017-10-31 12:20:00,69.58,69.6,69.57,69.59,252727.0,54.9737,54.9895,54.9658,54.9816,252727.0
2017-10-31 12:25:00,69.59,69.61,69.56,69.56,512210.0,54.9816,54.9974,54.9579,54.9579,512210.0
2017-10-31 12:30:00,69.56,69.61,69.56,69.59,618902.0,54.9579,54.9974,54.9579,54.9816,618902.0
2017-10-31 12:35:00,69.58,69.64,69.58,69.64,439645.0,54.9737,55.0211,54.9737,55.0211,439645.0
2017-10-31 12:40:00,69.64,69.64,69.62,69.63,54786.0,55.0211,55.0211,55.0053,55.0132,54786.0
2017-10-31 12:45:00,69.62,69.64,69.61,69.64,87977.0,55.0053,55.0211,54.9974,55.0211,87977.0
2017-10-31 12:50:00,69.64,69.66,69.64,69.65,91691.0,55.0211,55.0369,55.0211,55.029,91691.0
2017-10-31 12:55:00,69.65,69.67,69.64,69.66,81086.0,55.029,55.0448,55.0211,55.0369,81086.0
2017-10-31 13:00:00,69.65,69.66,69.63,69.64,264913.0,55.029,55.0369,55.0132,55.0211,264913.0
2017-10-31 13:05:00,69.64,69.64,69.63,69.64,95278.0,55.0211,55.0211,55.0132,55.0211,95278.0
2017-10-31 13:10:00,69.64,69.64,69.61,69.62,98151.0,55.0211,55.0211,54.9974,55.0053,98151.0
2017-10-31 13:15:00,69.62,69.62,69.6,69.61,71559.0,55.0053,55.0053,54.9895,54.9974,71559.0
2017-10-31 13:20:00,69.61,69.61,69.6,69.61,43324.0,54.9974,54.9974,54.9895,54.9974,43324.0
2017-10-31 13:25:00,69.6,69.61,69.6,69.61,109976.0,54.9895,54.9974,54.9895,54.9974,109976.0
2017-10-31 13:30:00,69.61,69.63,69.61,69.63,157395.0,54.9974,55.0132,54.9974,55.0132,157395.0
2017-10-31 13:35:00,69.63,69.64,69.62,69.63,121546.0,55.0132,55.0211,55.0053,55.0132,121546.0
2017-10-31 13:40:00,69.63,69.63,69.6,69.61,42738.0,55.0132,55.0132,54.9895,54.9974,42738.0
2017-10-31 13:45:00,69.61,69.62,69.6,69.62,116951.0,54.9974,55.0053,54.9895,55.0053,116951.0
2017-10-31 13:50:00,69.62,69.64,69.61,69.64,192666.0,55.0053,55.0211,54.9974,55.0211,192666.0
2017-10-31 13:55:00,69.64,69.64,69.62,69.64,190559.0,55.0211,55.0211,55.0053,55.0211,190559.0
2017-10-31 14:00:00,69.64,69.66,69.63,69.66,320079.0,55.0211,55.0369,55.0132,55.0369,320079.0
2017-10-31 14:05:00,69.66,69.66,69.64,69.64,459316.0,55.0369,55.0369,55.0211,55.0211,459316.0
2017-10-31 14:10:00,69.65,69.65,69.62,69.64,909926.0,55.029,55.029,55.0053,55.0211,909926.0
2017-10-31 14:15:00,69.64,69.65,69.64,69.65,179446.0,55.0211,55.029,55.0211,55.029,179446.0
2017-10-31 14:20:00,69.65,69.65,69.63,69.64,104815.0,55.029,55.029,55.0132,55.0211,104815.0
2017-10-31 14:25:00,69.65,69.65,69.64,69.65,92443.0,55.029,55.029,55.0211,55.029,92443.0
2017-10-31 14:30:00,69.65,69.66,69.64,69.65,95078.0,55.029,55.0369,55.0211,55.029,95078.0
2017-10-31 14:35:00,69.65,69.66,69.64,69.66,165016.0,55.029,55.0369,55.0211,55.0369,165016.0
2017-10-31 14:40:00,69.66,69.66,69.63,69.65,270586.0,55.0369,55.0369,55.0132,55.029,270586.0
2017-10-31 14:45:00,69.64,69.65,69.64,69.65,130339.0,55.0211,55.029,55.0211,55.029,130339.0
2017-10-31 14:50:00,69.65,69.65,69.63,69.64,200167.0,55.029,55.029,55.0132,55.0211,200167.0
2017-10-31 14:55:00,69.64,69.65,69.63,69.64,162393.0,55.0211,55.029,55.0132,55.0211,162393.0
2017-10-31 15:00:00,69.64,69.65,69.63,69.64,446716.0,55.0211,55.029,55.0132,55.0211,446716.0
2017-10-31 15:05:00,69.64,69.65,69.63,69.64,291364.0,55.0211,55.029,55.0132,55.0211,291364.0
2017-10-31 15:10:00,69.64,69.65,69.63,69.65,191832.0,55.0211,55.029,55.0132,55.029,191832.0
2017-10-31 15:15:00,69.65,69.65,69.63,69.64,199153.0,55.029,55.029,55.0132,55.0211,199153.0
2017-10-31 15:20:00,69.63,69.65,69.63,69.65,172272.0,55.0132,55.029,55.0132,55.029,172272.0
2017-10-31 15:25:00,69.65,69.66,69.64,69.64,290976.0,55.029,55.0369,55.0211,55.0211,290976.0
2017-10-31 15:30:00,69.64,69.65,69.62,69.62,391202.0,55.0211,55.029,55.0053,55.0053,391202.0
2017-10-31 15:35:00,69.62,69.63,69.61,69.61,218128.0,55.0053,55.0132,54.9974,54.9974,218128.0
2017-10-31 15:40:00,69.62,69.62,69.6,69.61,182236.0,55.0053,55.0053,54.9895,54.9974,182236.0
2017-10-31 15:45:00,69.6,69.61,69.59,69.59,312926.0,54.9895,54.9974,54.9816,54.9816,312926.0
2017-10-31 15:50:00,69.59,69.6,69.58,69.59,609060.0,54.9816,54.9895,54.9737,54.9816,609060.0
2017-10-31 15:55:00,69.59,69.62,69.57,69.61,2060575.0,54.9816,55.0053,54.9658,54.9974,2060575.0
2017-11-01 09:30:00,69.93,69.93,69.87,69.89,594647.0,55.2503,55.2503,55.2028,55.2187,594647.0
2017-11-01 09:35:00,69.89,69.9,69.87,69.89,144989.0,55.2187,55.2266,55.2028,55.2187,144989.0
2017-11-01 09:40:00,69.89,69.9,69.87,69.88,242231.0,55.2187,55.2266,55.2028,55.2108,242231.0
2017-11-01 09:45:00,69.88,69.89,69.87,69.88,234607.0,55.2108,55.2187,55.2028,55.2108,234607.0
2017-11-01 09:50:00,69.88,69.92,69.87,69.9,251201.0,55.2108,55.2424,55.2028,55.2266,251201.0
2017-11-01 09:55:00,69.9,69.93,69.89,69.92,54730.0,55.2266,55.2503,55.2187,55.2424,54730.0
2017-11-01 10:00:00,69.93,69.97,69.92,69.96,348415.0,55.2503,55.2819,55.2424,55.274,348415.0
2017-11-01 10:05:00,69.96,69.99,69.94,69.98,114109.0,55.274,55.2977,55.2582,55.2898,114109.0
2017-11-01 10:10:00,69.98,70.0,69.95,69.98,75329.0,55.2898,55.3056,55.2661,55.2898,75329.0
2017-11-01 10:15:00,69.98,69.99,69.94,69.95,386549.0,55.2898,55.2977,55.2582,55.2661,386549.0
2017-11-01 10:20:00,69.95,69.98,69.95,69.97,517159.0,55.2661,55.2898,55.2661,55.2819,517159.0
2017-11-01 10:25:00,69.97,69.98,69.95,69.96,219562.0,55.2819,55.2898,55.2661,55.274,219562.0
2017-11-01 10:30:00,69.96,69.97,69.89,69.9,308479.0,55.274,55.2819,55.2187,55.2266,308479.0
2017-11-01 10:35:00,69.9,69.93,69.9,69.92,182214.0,55.2266,55.2503,55.2266,55.2424,182214.0
2017-11-01 10:40:00,69.92,69.94,69.92,69.94,188377.0,55.2424,55.2582,55.2424,55.2582,188377.0
2017-11-01 10:45:00,69.94,69.95,69.93,69.93,200215.0,55.2582,55.2661,55.2503,55.2503,200215.0
2017-11-01 10:50:00,69.94,69.95,69.93,69.95,180686.0,55.2582,55.2661,55.2503,55.2661,180686.0
2017-11-01 10:55:00,69.95,69.95,69.9,69.91,169838.0,55.2661,55.2661,55.2266,55.2345,169838.0
2017-11-01 11:00:00,69.9,69.93,69.89,69.91,139677.0,55.2266,55.2503,55.2187,55.2345,139677.0
2017-11-01 11:05:00,69.91,69.91,69.88,69.9,171132.0,55.2345,55.2345,55.2108,55.2266,171132.0
2017-11-01 11:10:00,69.9,69.9,69.88,69.89,122058.0,55.2266,55.2266,55.2108,55.2187,122058.0
2017-11-01 11:15:00,69.89,69.9,69.88,69.89,52613.0,55.2187,55.2266,55.2108,55.2187,52613.0
2017-11-01 11:20:00,69.88,69.89,69.86,69.88,89131.0,55.2108,55.2187,55.1949,55.2108,89131.0
2017-11-01 11:25:00,69.88,69.88,69.87,69.87,80858.0,55.2108,55.2108,55.2028,55.2028,80858.0
2017-11-01 11:30:00,69.86,69.88,69.83,69.84,109860.0,55.1949,55.2108,55.1712,55.1791,109860.0
2017-11-01 11:35:00,69.84,69.85,69.81,69.84,154737.0,55.1791,55.187,55.1554,55.1791,154737.0
2017-11-01 11:40:00,69.83,69.84,69.82,69.84,25826.0,55.1712,55.1791,55.1633,55.1791,25826.0
2017-11-01 11:45:00,69.84,69.85,69.82,69.84,74923.0,55.1791,55.187,55.1633,55.1791,74923.0
2017-11-01 11:50:00,69.84,69.84,69.79,69.79,62416.0,55.1791,55.1791,55.1396,55.1396,62416.0
2017-11-01 11:55:00,69.79,69.8,69.77,69.79,127209.0,55.1396,55.1475,55.1238,55.1396,127209.0
2017-11-01 12:00:00,69.79,69.8,69.78,69.78,77081.0,55.1396,55.1475,55.1317,55.1317,77081.0
2017-11-01 12:05:00,69.78,69.8,69.78,69.78,64491.0,55.1317,55.1475,55.1317,55.1317,64491.0
2017-11-01 12:10:00,69.78,69.81,69.77,69.78,221413.0,55.1317,55.1554,55.1238,55.1317,221413.0
2017-11-01 12:15:00,69.78,69.8,69.77,69.8,451136.0,55.1317,55.1475,55.1238,55.1475,451136.0
2017-11-01 12:20:00,69.8,69.81,69.79,69.81,36165.0,55.1475,55.1554,55.1396,55.1554,36165.0
2017-11-01 12:25:00,69.81,69.81,69.78,69.8,231222.0,55.1554,55.1554,55.1317,55.1475,231222.0
2017-11-01 12:30:00,69.8,69.81,69.77,69.78,286397.0,55.1475,55.1554,55.1238,55.1317,286397.0
2017-11-01 12:35:00,69.78,69.79,69.77,69.78,102045.0,55.1317,55.1396,55.1238,55.1317,102045.0
2017-11-01 12:40:00,69.78,69.78,69.75,69.77,59690.0,55.1317,55.1317,55.108,55.1238,59690.0
2017-11-01 12:45:00,69.76,69.78,69.74,69.78,113985.0,55.1159,55.1317,55.1001,55.1317,113985.0
2017-11-01 12:50:00,69.77,69.79,69.77,69.79,29787.0,55.1238,55.1396,55.1238,55.1396,29787.0
2017-11-01 12:55:00,69.78,69.79,69.77,69.78,72683.0,55.1317,55.1396,55.1238,55.1317,72683.0
2017-11-01 13:00:00,69.78,69.78,69.77,69.77,25738.0,55.1317,55.1317,55.1238,55.1238,25738.0
2017-11-01 13:05:00,69.77,69.77,69.73,69.73,73237.0,55.1238,55.1238,55.0922,55.0922,73237.0
2017-11-01 13:10:00,69.73,69.76,69.73,69.73,134490.0,55.0922,55.1159,55.0922,55.0922,134490.0
2017-11-01 13:15:00,69.74,69.74,69.71,69.72,47503.0,55.1001,55.1001,55.0764,55.0843,47503.0
2017-11-01 13:20:00,69.72,69.76,69.71,69.76,27918.0,55.0843,55.1159,55.0764,55.1159,27918.0
2017-11-01 13:25:00,69.76,69.79,69.75,69.78,64802.0,55.1159,55.1396,55.108,55.1317,64802.0
2017-11-01 13:30:00,69.78,69.79,69.76,69.77,48951.0,55.1317,55.1396,55.1159,55.1238,48951.0
2017-11-01 13:35:00,69.78,69.78,69.74,69.76,96963.0,55.1317,55.1317,55.1001,55.1159,96963.0
2017-11-01 13:40:00,69.76,69.79,69.75,69.75,62099.0,55.1159,55.1396,55.108,55.108,62099.0
2017-11-01 13:45:00,69.76,69.77,69.74,69.74,128695.0,55.1159,55.1238,55.1001,55.1001,128695.0
2017-11-01 13:50:00,69.74,69.75,69.73,69.74,69219.0,55.1001,55.108,55.0922,55.1001,69219.0
2017-11-01 13:55:00,69.74,69.79,69.73,69.74,129306.0,55.1001,55.1396,55.0922,55.1001,129306.0
2017-11-01 14:00:00,69.76,69.86,69.73,69.83,184344.0,55.1159,55.1949,55.0922,55.1712,184344.0
2017-11-01 14:05:00,69.84,69.85,69.74,69.76,138245.0,55.1791,55.187,55.1001,55.1159,138245.0
2017-11-01 14:10:00,69.75,69.78,69.71,69.78,81178.0,55.108,55.1317,55.0764,55.1317,81178.0
2017-11-01 14:15:00,69.77,69.79,69.76,69.77,115535.0,55.1238,55.1396,55.1159,55.1238,115535.0
2017-11-01 14:20:00,69.77,69.79,69.73,69.76,99729.0,55.1238,55.1396,55.0922,55.1159,99729.0
2017-11-01 14:25:00,69.76,69.76,69.69,69.71,87142.0,55.1159,55.1159,55.0606,55.0764,87142.0
2017-11-01 14:30:00,69.7,69.74,69.7,69.73,98175.0,55.0685,55.1001,55.0685,55.0922,98175.0
2017-11-01 14:35:00,69.73,69.77,69.73,69.76,59606.0,55.0922,55.1238,55.0922,55.1159,59606.0
2017-11-01 14:40:00,69.76,69.77,69.74,69.77,122274.0,55.1159,55.1238,55.1001,55.1238,122274.0
2017-11-01 14:45:00,69.77,69.78,69.75,69.78,49100.0,55.1238,55.1317,55.108,55.1317,49100.0
2017-11-01 14:50:00,69.78,69.78,69.74,69.76,59604.0,55.1317,55.1317,55.1001,55.1159,59604.0
2017-11-01 14:55:00,69.76,69.76,69.74,69.74,65013.0,55.1159,55.1159,55.1001,55.1001,65013.0
2017-11-01 15:00:00,69.74,69.77,69.72,69.77,98617.0,55.1001,55.1238,55.0843,55.1238,98617.0
2017-11-01 15:05:00,69.77,69.78,69.76,69.77,58005.0,55.1238,55.1317,55.1159,55.1238,58005.0
2017-11-01 15:10:00,69.76,69.8,69.75,69.78,302486.0,55.1159,55.1475,55.108,55.1317,302486.0
2017-11-01 15:15:00,69.78,69.79,69.77,69.79,104595.0,55.1317,55.1396,55.1238,55.1396,104595.0
2017-11-01 15:20:00,69.79,69.8,69.77,69.78,170091.0,55.1396,55.1475,55.1238,55.1317,170091.0
2017-11-01 15:25:00,69.79,69.79,69.77,69.78,106969.0,55.1396,55.1396,55.1238,55.1317,106969.0
2017-11-01 15:30:00,69.78,69.8,69.76,69.78,264980.0,55.1317,55.1475,55.1159,55.1317,264980.0
2017-11-01 15:35:00,69.78,69.78,69.76,69.77,234204.0,55.1317,55.1317,55.1159,55.1238,234204.0
2017-11-01 15:40:00,69.78,69.78,69.76,69.76,122530.0,55.1317,55.1317,55.1159,55.1159,122530.0
2017-11-01 15:45:00,69.76,69.77,69.73,69.73,169088.0,55.1159,55.1238,55.0922,55.0922,169088.0
2017-11-01 15:50:00,69.73,69.76,69.73,69.73,848250.0,55.0922,55.1159,55.0922,55.0922,848250.0
2017-11-01 15:55:00,69.73,69.74,69.67,69.69,6276929.0,55.0922,55.1001,55.0448,55.0606,6276929.0
2017-11-02 09:30:00,69.65,69.7,69.65,69.69,271002.0,55.029,55.0685,55.029,55.0606,271002.0
2017-11-02 09:35:00,69.7,69.7,69.67,69.69,186335.0,55.0685,55.0685,55.0448,55.0606,186335.0
2017-11-02 09:40:00,69.69,69.7,69.65,69.66,64713.0,55.0606,55.0685,55.029,55.0369,64713.0
2017-11-02 09:45:00,69.65,69.68,69.64,69.66,138791.0,55.029,55.0527,55.0211,55.0369,138791.0
2017-11-02 09:50:00,69.66,69.67,69.64,69.66,347252.0,55.0369,55.0448,55.0211,55.0369,347252.0
2017-11-02 09:55:00,69.66,69.67,69.65,69.66,109376.0,55.0369,55.0448,55.029,55.0369,109376.0
2017-11-02 10:00:00,69.66,69.68,69.62,69.66,366103.0,55.0369,55.0527,55.0053,55.0369,366103.0
2017-11-02 10:05:00,69.66,69.7,69.65,69.67,426293.0,55.0369,55.0685,55.029,55.0448,426293.0
2017-11-02 10:10:00,69.67,69.71,69.64,69.64,139445.0,55.0448,55.0764,55.0211,55.0211,139445.0
2017-11-02 10:15:00,69.65,69.68,69.62,69.67,87625.0,55.029,55.0527,55.0053,55.0448,87625.0
2017-11-02 10:20:00,69.66,69.67,69.63,69.64,44800.0,55.0369,55.0448,55.0132,55.0211,44800.0
2017-11-02 10:25:00,69.64,69.68,69.63,69.68,141785.0,55.0211,55.0527,55.0132,55.0527,141785.0
2017-11-02 10:30:00,69.69,69.7,69.68,69.69,162935.0,55.0606,55.0685,55.0527,55.0606,162935.0
2017-11-02 10:35:00,69.69,69.7,69.66,69.67,58682.0,55.0606,55.0685,55.0369,55.0448,58682.0
2017-11-02 10:40:00,69.67,69.72,69.67,69.72,104240.0,55.0448,55.0843,55.0448,55.0843,104240.0
2017-11-02 10:45:00,69.72,69.74,69.7,69.72,140915.0,55.0843,55.1001,55.0685,55.0843,140915.0
2017-11-02 10:50:00,69.71,69.72,69.7,69.72,46983.0,55.0764,55.0843,55.0685,55.0843,46983.0
2017-11-02 10:55:00,69.72,69.72,69.66,69.7,270963.0,55.0843,55.0843,55.0369,55.0685,270963.0
2017-11-02 11:00:00,69.7,69.75,69.7,69.74,221391.0,55.0685,55.108,55.0685,55.1001,221391.0
2017-11-02 11:05:00,69.74,69.75,69.72,69.75,158600.0,55.1001,55.108,55.0843,55.108,158600.0
2017-11-02 11:10:00,69.75,69.77,69.74,69.74,49271.0,55.108,55.1238,55.1001,55.1001,49271.0
2017-11-02 11:15:00,69.74,69.76,69.73,69.76,50095.0,55.1001,55.1159,55.0922,55.1159,50095.0
2017-11-02 11:20:00,69.75,69.77,69.73,69.73,88355.0,55.108,55.1238,55.0922,55.0922,88355.0
2017-11-02 11:25:00,69.73,69.73,69.68,69.69,172945.0,55.0922,55.0922,55.0527,55.0606,172945.0
2017-11-02 11:30:00,69.68,69.71,69.65,69.7,239623.0,55.0527,55.0764,55.029,55.0685,239623.0
2017-11-02 11:35:00,69.7,69.71,69.68,69.69,268308.0,55.0685,55.0764,55.0527,55.0606,268308.0
2017-11-02 11:40:00,69.7,69.74,69.69,69.73,76657.0,55.0685,55.1001,55.0606,55.0922,76657.0
2017-11-02 11:45:00,69.73,69.75,69.72,69.75,128465.0,55.0922,55.108,55.0843,55.108,128465.0
2017-11-02 11:50:00,69.75,69.77,69.74,69.75,129739.0,55.108,55.1238,55.1001,55.108,129739.0
2017-11-02 11:55:00,69.76,69.77,69.73,69.75,154293.0,55.1159,55.1238,55.0922,55.108,154293.0
2017-11-02 12:00:00,69.74,69.77,69.73,69.75,29677.0,55.1001,55.1238,55.0922,55.108,29677.0
2017-11-02 12:05:00,69.76,69.77,69.74,69.76,92441.0,55.1159,55.1238,55.1001,55.1159,92441.0
2017-11-02 12:10:00,69.76,69.77,69.74,69.74,125510.0,55.1159,55.1238,55.1001,55.1001,125510.0
2017-11-02 12:15:00,69.74,69.76,69.73,69.76,38517.0,55.1001,55.1159,55.0922,55.1159,38517.0
2017-11-02 12:20:00,69.76,69.78,69.74,69.75,142203.0,55.1159,55.1317,55.1001,55.108,142203.0
2017-11-02 12:25:00,69.75,69.77,69.73,69.75,511099.0,55.108,55.1238,55.0922,55.108,511099.0
2017-11-02 12:30:00,69.76,69.76,69.73,69.75,91374.0,55.1159,55.1159,55.0922,55.108,91374.0
2017-11-02 12:35:00,69.75,69.76,69.72,69.74,75311.0,55.108,55.1159,55.0843,55.1001,75311.0
2017-11-02 12:40:00,69.74,69.75,69.73,69.75,124688.0,55.1001,55.108,55.0922,55.108,124688.0
2017-11-02 12:45:00,69.74,69.76,69.74,69.75,102556.0,55.1001,55.1159,55.1001,55.108,102556.0
2017-11-02 12:50:00,69.75,69.77,69.74,69.77,50428.0,55.108,55.1238,55.1001,55.1238,50428.0
2017-11-02 12:55:00,69.77,69.78,69.76,69.77,60237.0,55.1238,55.1317,55.1159,55.1238,60237.0
2017-11-02 13:00:00,69.77,69.79,69.76,69.78,44357.0,55.1238,55.1396,55.1159,55.1317,44357.0
2017-11-02 13:05:00,69.77,69.78,69.75,69.75,76282.0,55.1238,55.1317,55.108,55.108,76282.0
2017-11-02 13:10:00,69.76,69.78,69.75,69.78,35854.0,55.1159,55.1317,55.108,55.1317,35854.0
2017-11-02 13:15:00,69.77,69.78,69.77,69.77,28171.0,55.1238,55.1317,55.1238,55.1238,28171.0
2017-11-02 13:20:00,69.78,69.79,69.77,69.79,40284.0,55.1317,55.1396,55.1238,55.1396,40284.0
2017-11-02 13:25:00,69.78,69.79,69.74,69.75,102012.0,55.1317,55.1396,55.1001,55.108,102012.0
2017-11-02 13:30:00,69.75,69.76,69.74,69.75,37193.0,55.108,55.1159,55.1001,55.108,37193.0
2017-11-02 13:35:00,69.75,69.76,69.74,69.75,45690.0,55.108,55.1159,55.1001,55.108,45690.0
2017-11-02 13:40:00,69.75,69.76,69.74,69.76,69045.0,55.108,55.1159,55.1001,55.1159,69045.0
2017-11-02 13:45:00,69.75,69.76,69.74,69.74,195707.0,55.108,55.1159,55.1001,55.1001,195707.0
2017-11-02 13:50:00,69.74,69.75,69.73,69.75,180784.0,55.1001,55.108,55.0922,55.108,180784.0
2017-11-02 13:55:00,69.75,69.75,69.73,69.75,39858.0,55.108,55.108,55.0922,55.108,39858.0
2017-11-02 14:00:00,69.75,69.76,69.74,69.76,84154.0,55.108,55.1159,55.1001,55.1159,84154.0
2017-11-02 14:05:00,69.76,69.76,69.74,69.76,43978.0,55.1159,55.1159,55.1001,55.1159,43978.0
2017-11-02 14:10:00,69.76,69.77,69.75,69.76,57615.0,55.1159,55.1238,55.108,55.1159,57615.0
2017-11-02 14:15:00,69.76,69.77,69.75,69.77,40769.0,55.1159,55.1238,55.108,55.1238,40769.0
2017-11-02 14:20:00,69.77,69.78,69.76,69.78,43657.0,55.1238,55.1317,55.1159,55.1317,43657.0
2017-11-02 14:25:00,69.78,69.8,69.77,69.8,64792.0,55.1317,55.1475,55.1238,55.1475,64792.0
2017-11-02 14:30:00,69.8,69.8,69.79,69.8,261972.0,55.1475,55.1475,55.1396,55.1475,261972.0
2017-11-02 14:35:00,69.8,69.8,69.78,69.8,69578.0,55.1475,55.1475,55.1317,55.1475,69578.0
2017-11-02 14:40:00,69.8,69.8,69.78,69.78,92329.0,55.1475,55.1475,55.1317,55.1317,92329.0
2017-11-02 14:45:00,69.78,69.79,69.78,69.78,38169.0,55.1317,55.1396,55.1317,55.1317,38169.0
2017-11-02 14:50:00,69.78,69.79,69.77,69.78,83726.0,55.1317,55.1396,55.1238,55.1317,83726.0
2017-11-02 14:55:00,69.78,69.8,69.77,69.77,241932.0,55.1317,55.1475,55.1238,55.1238,241932.0
2017-11-02 15:00:00,69.77,69.8,69.77,69.8,130250.0,55.1238,55.1475,55.1238,55.1475,130250.0
2017-11-02 15:05:00,69.8,69.82,69.79,69.8,260230.0,55.1475,55.1633,55.1396,55.1475,260230.0
2017-11-02 15:10:00,69.8,69.81,69.78,69.79,94599.0,55.1475,55.1554,55.1317,55.1396,94599.0
2017-11-02 15:15:00,69.78,69.81,69.78,69.81,148715.0,55.1317,55.1554,55.1317,55.1554,148715.0
2017-11-02 15:20:00,69.81,69.82,69.8,69.81,170013.0,55.1554,55.1633,55.1475,55.1554,170013.0
2017-11-02 15:25:00,69.81,69.85,69.8,69.85,1321855.0,55.1554,55.187,55.1475,55.187,1321855.0
2017-11-02 15:30:00,69.84,69.87,69.84,69.87,566702.0,55.1791,55.2028,55.1791,55.2028,566702.0
2017-11-02 15:35:00,69.87,69.88,69.86,69.86,134521.0,55.2028,55.2108,55.1949,55.1949,134521.0
2017-11-02 15:40:00,69.87,69.89,69.86,69.89,274548.0,55.2028,55.2187,55.1949,55.2187,274548.0
2017-11-02 15:45:00,69.89,69.9,69.88,69.89,109349.0,55.2187,55.2266,55.2108,55.2187,109349.0
2017-11-02 15:50:00,69.89,69.9,69.88,69.88,252492.0,55.2187,55.2266,55.2108,55.2108,252492.0
2017-11-02 15:55:00,69.89,69.91,69.87,69.9,2317054.0,55.2187,55.2345,55.2028,55.2266,2317054.0
2017-11-03 09:30:00,69.8,69.8,69.77,69.78,274574.0,55.1475,55.1475,55.1238,55.1317,274574.0
2017-11-03 09:35:00,69.77,69.78,69.72,69.73,176484.0,55.1238,55.1317,55.0843,55.0922,176484.0
2017-11-03 09:40:00,69.74,69.76,69.73,69.73,57284.0,55.1001,55.1159,55.0922,55.0922,57284.0
2017-11-03 09:45:00,69.73,69.75,69.69,69.7,100099.0,55.0922,55.108,55.0606,55.0685,100099.0
2017-11-03 09:50:00,69.7,69.73,69.7,69.72,156327.0,55.0685,55.0922,55.0685,55.0843,156327.0
2017-11-03 09:55:00,69.72,69.75,69.7,69.75,60212.0,55.0843,55.108,55.0685,55.108,60212.0
2017-11-03 10:00:00,69.76,69.76,69.69,69.69,237900.0,55.1159,55.1159,55.0606,55.0606,237900.0
2017-11-03 10:05:00,69.7,69.73,69.69,69.7,209435.0,55.0685,55.0922,55.0606,55.0685,209435.0
2017-11-03 10:10:00,69.7,69.71,69.66,69.68,163897.0,55.0685,55.0764,55.0369,55.0527,163897.0
2017-11-03 10:15:00,69.68,69.7,69.67,69.68,116490.0,55.0527,55.0685,55.0448,55.0527,116490.0
2017-11-03 10:20:00,69.68,69.7,69.66,69.66,68951.0,55.0527,55.0685,55.0369,55.0369,68951.0
2017-11-03 10:25:00,69.67,69.67,69.64,69.65,94598.0,55.0448,55.0448,55.0211,55.029,94598.0
2017-11-03 10:30:00,69.65,69.66,69.63,69.64,92179.0,55.029,55.0369,55.0132,55.0211,92179.0
2017-11-03 10:35:00,69.64,69.65,69.61,69.63,123737.0,55.0211,55.029,54.9974,55.0132,123737.0
2017-11-03 10:40:00,69.63,69.64,69.61,69.64,135996.0,55.0132,55.0211,54.9974,55.0211,135996.0
2017-11-03 10:45:00,69.63,69.63,69.56,69.57,136140.0,55.0132,55.0132,54.9579,54.9658,136140.0
2017-11-03 10:50:00,69.57,69.59,69.56,69.58,128776.0,54.9658,54.9816,54.9579,54.9737,128776.0
2017-11-03 10:55:00,69.59,69.61,69.57,69.61,129895.0,54.9816,54.9974,54.9658,54.9974,129895.0
2017-11-03 11:00:00,69.61,69.63,69.6,69.62,150241.0,54.9974,55.0132,54.9895,55.0053,150241.0
2017-11-03 11:05:00,69.62,69.64,69.59,69.61,144868.0,55.0053,55.0211,54.9816,54.9974,144868.0
2017-11-03 11:10:00,69.61,69.62,69.6,69.6,71924.0,54.9974,55.0053,54.9895,54.9895,71924.0
2017-11-03 11:15:00,69.61,69.64,69.6,69.64,142921.0,54.9974,55.0211,54.9895,55.0211,142921.0
2017-11-03 11:20:00,69.64,69.66,69.63,69.64,198359.0,55.0211,55.0369,55.0132,55.0211,198359.0
2017-11-03 11:25:00,69.64,69.65,69.62,69.64,157187.0,55.0211,55.029,55.0053,55.0211,157187.0
2017-11-03 11:30:00,69.64,69.65,69.62,69.64,299514.0,55.0211,55.029,55.0053,55.0211,299514.0
2017-11-03 11:35:00,69.64,69.64,69.61,69.63,73923.0,55.0211,55.0211,54.9974,55.0132,73923.0
2017-11-03 11:40:00,69.63,69.64,69.62,69.64,122253.0,55.0132,55.0211,55.0053,55.0211,122253.0
2017-11-03 11:45:00,69.64,69.65,69.63,69.65,113056.0,55.0211,55.029,55.0132,55.029,113056.0
2017-11-03 11:50:00,69.66,69.68,69.65,69.68,84410.0,55.0369,55.0527,55.029,55.0527,84410.0
2017-11-03 11:55:00,69.68,69.7,69.67,69.68,186792.0,55.0527,55.0685,55.0448,55.0527,186792.0
2017-11-03 12:00:00,69.68,69.7,69.68,69.69,128654.0,55.0527,55.0685,55.0527,55.0606,128654.0
2017-11-03 12:05:00,69.69,69.69,69.67,69.68,53072.0,55.0606,55.0606,55.0448,55.0527,53072.0
2017-11-03 12:10:00,69.67,69.7,69.67,69.7,71075.0,55.0448,55.0685,55.0448,55.0685,71075.0
2017-11-03 12:15:00,69.7,69.72,69.7,69.71,25012.0,55.0685,55.0843,55.0685,55.0764,25012.0
2017-11-03 12:20:00,69.71,69.72,69.69,69.7,55063.0,55.0764,55.0843,55.0606,55.0685,55063.0
2017-11-03 12:25:00,69.7,69.74,69.69,69.73,792814.0,55.0685,55.1001,55.0606,55.0922,792814.0
2017-11-03 12:30:00,69.73,69.73,69.7,69.71,194388.0,55.0922,55.0922,55.0685,55.0764,194388.0
2017-11-03 12:35:00,69.72,69.73,69.69,69.69,115968.0,55.0843,55.0922,55.0606,55.0606,115968.0
2017-11-03 12:40:00,69.7,69.72,69.69,69.71,81606.0,55.0685,55.0843,55.0606,55.0764,81606.0
2017-11-03 12:45:00,69.71,69.71,69.7,69.71,62928.0,55.0764,55.0764,55.0685,55.0764,62928.0
2017-11-03 12:50:00,69.71,69.71,69.7,69.71,22312.0,55.0764,55.0764,55.0685,55.0764,22312.0
2017-11-03 12:55:00,69.7,69.71,69.68,69.7,104904.0,55.0685,55.0764,55.0527,55.0685,104904.0
2017-11-03 13:00:00,69.7,69.72,69.69,69.72,110449.0,55.0685,55.0843,55.0606,55.0843,110449.0
2017-11-03 13:05:00,69.72,69.74,69.72,69.73,16661.0,55.0843,55.1001,55.0843,55.0922,16661.0
2017-11-03 13:10:00,69.74,69.76,69.73,69.76,267748.0,55.1001,55.1159,55.0922,55.1159,267748.0
2017-11-03 13:15:00,69.76,69.76,69.73,69.74,29119.0,55.1159,55.1159,55.0922,55.1001,29119.0
2017-11-03 13:20:00,69.73,69.74,69.72,69.73,50099.0,55.0922,55.1001,55.0843,55.0922,50099.0
2017-11-03 13:25:00,69.72,69.73,69.71,69.72,21574.0,55.0843,55.0922,55.0764,55.0843,21574.0
2017-11-03 13:30:00,69.72,69.75,69.72,69.75,97678.0,55.0843,55.108,55.0843,55.108,97678.0
2017-11-03 13:35:00,69.74,69.75,69.73,69.74,53021.0,55.1001,55.108,55.0922,55.1001,53021.0
2017-11-03 13:40:00,69.74,69.74,69.72,69.72,13822.0,55.1001,55.1001,55.0843,55.0843,13822.0
2017-11-03 13:45:00,69.72,69.73,69.72,69.73,17467.0,55.0843,55.0922,55.0843,55.0922,17467.0
2017-11-03 13:50:00,69.73,69.73,69.72,69.72,48530.0,55.0922,55.0922,55.0843,55.0843,48530.0
2017-11-03 13:55:00,69.72,69.73,69.71,69.73,40305.0,55.0843,55.0922,55.0764,55.0922,40305.0
2017-11-03 14:00:00,69.73,69.74,69.72,69.73,30879.0,55.0922,55.1001,55.0843,55.0922,30879.0
2017-11-03 14:05:00,69.73,69.75,69.72,69.74,60147.0,55.0922,55.108,55.0843,55.1001,60147.0
2017-11-03 14:10:00,69.73,69.74,69.72,69.73,19153.0,55.0922,55.1001,55.0843,55.0922,19153.0
2017-11-03 14:15:00,69.73,69.74,69.72,69.73,42528.0,55.0922,55.1001,55.0843,55.0922,42528.0
2017-11-03 14:20:00,69.73,69.73,69.72,69.73,10837.0,55.0922,55.0922,55.0843,55.0922,10837.0
2017-11-03 14:25:00,69.72,69.75,69.72,69.73,49309.0,55.0843,55.108,55.0843,55.0922,49309.0
2017-11-03 14:30:00,69.73,69.74,69.73,69.73,60726.0,55.0922,55.1001,55.0922,55.0922,60726.0
2017-11-03 14:35:00,69.73,69.73,69.7,69.71,44629.0,55.0922,55.0922,55.0685,55.0764,44629.0
2017-11-03 14:40:00,69.7,69.72,69.7,69.71,42199.0,55.0685,55.0843,55.0685,55.0764,42199.0
2017-11-03 14:45:00,69.71,69.73,69.71,69.72,46968.0,55.0764,55.0922,55.0764,55.0843,46968.0
2017-11-03 14:50:00,69.73,69.74,69.72,69.74,15479.0,55.0922,55.1001,55.0843,55.1001,15479.0
2017-11-03 14:55:00,69.74,69.75,69.73,69.74,68156.0,55.1001,55.108,55.0922,55.1001,68156.0
2017-11-03 15:00:00,69.74,69.75,69.73,69.75,40456.0,55.1001,55.108,55.0922,55.108,40456.0
2017-11-03 15:05:00,69.75,69.76,69.74,69.75,52276.0,55.108,55.1159,55.1001,55.108,52276.0
2017-11-03 15:10:00,69.75,69.76,69.74,69.74,30700.0,55.108,55.1159,55.1001,55.1001,30700.0
2017-11-03 15:15:00,69.74,69.75,69.73,69.73,104053.0,55.1001,55.108,55.0922,55.0922,104053.0
2017-11-03 15:20:00,69.73,69.74,69.73,69.73,52449.0,55.0922,55.1001,55.0922,55.0922,52449.0
2017-11-03 15:25:00,69.73,69.75,69.73,69.75,154353.0,55.0922,55.108,55.0922,55.108,154353.0
2017-11-03 15:30:00,69.74,69.75,69.73,69.73,71146.0,55.1001,55.108,55.0922,55.0922,71146.0
2017-11-03 15:35:00,69.73,69.74,69.72,69.74,115289.0,55.0922,55.1001,55.0843,55.1001,115289.0
2017-11-03 15:40:00,69.74,69.75,69.73,69.75,105562.0,55.1001,55.108,55.0922,55.108,105562.0
2017-11-03 15:45:00,69.74,69.75,69.74,69.75,141795.0,55.1001,55.108,55.1001,55.108,141795.0
2017-11-03 15:50:00,69.75,69.77,69.74,69.77,883115.0,55.108,55.1238,55.1001,55.1238,883115.0
2017-11-03 15:55:00,69.77,69.8,69.76,69.79,3427019.0,55.1238,55.1475,55.1159,55.1396,3427019.0
2017-11-06 09:30:00,69.61,69.66,69.6,69.66,296584.0,54.9974,55.0369,54.9895,55.0369,296584.0
2017-11-06 09:35:00,69.66,69.67,69.64,69.66,143669.0,55.0369,55.0448,55.0211,55.0369,143669.0
2017-11-06 09:40:00,69.66,69.67,69.65,69.66,332073.0,55.0369,55.0448,55.029,55.0369,332073.0
2017-11-06 09:45:00,69.66,69.69,69.65,69.67,237277.0,55.0369,55.0606,55.029,55.0448,237277.0
2017-11-06 09:50:00,69.67,69.69,69.65,69.69,212844.0,55.0448,55.0606,55.029,55.0606,212844.0
2017-11-06 09:55:00,69.69,69.71,69.68,69.69,306974.0,55.0606,55.0764,55.0527,55.0606,306974.0
2017-11-06 10:00:00,69.68,69.7,69.67,69.67,308244.0,55.0527,55.0685,55.0448,55.0448,308244.0
2017-11-06 10:05:00,69.67,69.68,69.66,69.67,173717.0,55.0448,55.0527,55.0369,55.0448,173717.0
2017-11-06 10:10:00,69.67,69.67,69.65,69.67,69499.0,55.0448,55.0448,55.029,55.0448,69499.0
2017-11-06 10:15:00,69.67,69.68,69.66,69.68,107166.0,55.0448,55.0527,55.0369,55.0527,107166.0
2017-11-06 10:20:00,69.68,69.69,69.67,69.69,90301.0,55.0527,55.0606,55.0448,55.0606,90301.0
2017-11-06 10:25:00,69.69,69.71,69.69,69.7,66321.0,55.0606,55.0764,55.0606,55.0685,66321.0
2017-11-06 10:30:00,69.69,69.71,69.69,69.7,47004.0,55.0606,55.0764,55.0606,55.0685,47004.0
2017-11-06 10:35:00,69.7,69.72,69.69,69.7,85993.0,55.0685,55.0843,55.0606,55.0685,85993.0
2017-11-06 10:40:00,69.7,69.71,69.69,69.69,78214.0,55.0685,55.0764,55.0606,55.0606,78214.0
2017-11-06 10:45:00,69.7,69.71,69.68,69.69,74520.0,55.0685,55.0764,55.0527,55.0606,74520.0
2017-11-06 10:50:00,69.68,69.72,69.68,69.7,90004.0,55.0527,55.0843,55.0527,55.0685,90004.0
2017-11-06 10:55:00,69.7,69.71,69.68,69.68,48633.0,55.0685,55.0764,55.0527,55.0527,48633.0
2017-11-06 11:00:00,69.67,69.69,69.67,69.69,80201.0,55.0448,55.0606,55.0448,55.0606,80201.0
2017-11-06 11:05:00,69.69,69.7,69.68,69.69,68314.0,55.0606,55.0685,55.0527,55.0606,68314.0
2017-11-06 11:10:00,69.69,69.69,69.67,69.67,115512.0,55.0606,55.0606,55.0448,55.0448,115512.0
2017-11-06 11:15:00,69.67,69.71,69.67,69.7,86903.0,55.0448,55.0764,55.0448,55.0685,86903.0
2017-11-06 11:20:00,69.7,69.72,69.69,69.7,112953.0,55.0685,55.0843,55.0606,55.0685,112953.0
2017-11-06 11:25:00,69.7,69.72,69.68,69.69,261164.0,55.0685,55.0843,55.0527,55.0606,261164.0
2017-11-06 11:30:00,69.69,69.7,69.68,69.7,60947.0,55.0606,55.0685,55.0527,55.0685,60947.0
2017-11-06 11:35:00,69.7,69.72,69.69,69.7,198098.0,55.0685,55.0843,55.0606,55.0685,198098.0
2017-11-06 11:40:00,69.7,69.73,69.69,69.7,126686.0,55.0685,55.0922,55.0606,55.0685,126686.0
2017-11-06 11:45:00,69.7,69.71,69.69,69.71,144245.0,55.0685,55.0764,55.0606,55.0764,144245.0
2017-11-06 11:50:00,69.7,69.72,69.7,69.71,71096.0,55.0685,55.0843,55.0685,55.0764,71096.0
2017-11-06 11:55:00,69.71,69.71,69.69,69.7,77712.0,55.0764,55.0764,55.0606,55.0685,77712.0
2017-11-06 12:00:00,69.71,69.75,69.7,69.73,45166.0,55.0764,55.108,55.0685,55.0922,45166.0
2017-11-06 12:05:00,69.72,69.73,69.71,69.72,80215.0,55.0843,55.0922,55.0764,55.0843,80215.0
2017-11-06 12:10:00,69.73,69.76,69.72,69.76,267766.0,55.0922,55.1159,55.0843,55.1159,267766.0
2017-11-06 12:15:00,69.76,69.77,69.75,69.76,99358.0,55.1159,55.1238,55.108,55.1159,99358.0
2017-11-06 12:20:00,69.76,69.76,69.74,69.75,115203.0,55.1159,55.1159,55.1001,55.108,115203.0
2017-11-06 12:25:00,69.75,69.75,69.73,69.73,55283.0,55.108,55.108,55.0922,55.0922,55283.0
2017-11-06 12:30:00,69.73,69.76,69.73,69.75,61091.0,55.0922,55.1159,55.0922,55.108,61091.0
2017-11-06 12:35:00,69.75,69.76,69.74,69.76,50708.0,55.108,55.1159,55.1001,55.1159,50708.0
2017-11-06 12:40:00,69.76,69.79,69.75,69.79,50840.0,55.1159,55.1396,55.108,55.1396,50840.0
2017-11-06 12:45:00,69.79,69.8,69.78,69.78,67656.0,55.1396,55.1475,55.1317,55.1317,67656.0
2017-11-06 12:50:00,69.79,69.8,69.78,69.8,23935.0,55.1396,55.1475,55.1317,55.1475,23935.0
2017-11-06 12:55:00,69.8,69.8,69.78,69.79,50247.0,55.1475,55.1475,55.1317,55.1396,50247.0
2017-11-06 13:00:00,69.8,69.8,69.79,69.8,12157.0,55.1475,55.1475,55.1396,55.1475,12157.0
2017-11-06 13:05:00,69.79,69.82,69.79,69.81,51587.0,55.1396,55.1633,55.1396,55.1554,51587.0
2017-11-06 13:10:00,69.82,69.82,69.8,69.81,73980.0,55.1633,55.1633,55.1475,55.1554,73980.0
2017-11-06 13:15:00,69.81,69.81,69.79,69.8,90810.0,55.1554,55.1554,55.1396,55.1475,90810.0
2017-11-06 13:20:00,69.8,69.8,69.79,69.8,26528.0,55.1475,55.1475,55.1396,55.1475,26528.0
2017-11-06 13:25:00,69.8,69.8,69.78,69.78,62002.0,55.1475,55.1475,55.1317,55.1317,62002.0
2017-11-06 13:30:00,69.78,69.79,69.78,69.79,38288.0,55.1317,55.1396,55.1317,55.1396,38288.0
2017-11-06 13:35:00,69.79,69.81,69.78,69.81,104442.0,55.1396,55.1554,55.1317,55.1554,104442.0
2017-11-06 13:40:00,69.8,69.81,69.79,69.8,24992.0,55.1475,55.1554,55.1396,55.1475,24992.0
2017-11-06 13:45:00,69.81,69.81,69.8,69.81,15845.0,55.1554,55.1554,55.1475,55.1554,15845.0
2017-11-06 13:50:00,69.81,69.81,69.8,69.8,42943.0,55.1554,55.1554,55.1475,55.1475,42943.0
2017-11-06 13:55:00,69.81,69.82,69.8,69.81,40579.0,55.1554,55.1633,55.1475,55.1554,40579.0
2017-11-06 14:00:00,69.81,69.83,69.8,69.82,76908.0,55.1554,55.1712,55.1475,55.1633,76908.0
2017-11-06 14:05:00,69.83,69.84,69.82,69.83,22668.0,55.1712,55.1791,55.1633,55.1712,22668.0
2017-11-06 14:10:00,69.84,69.84,69.82,69.83,31351.0,55.1791,55.1791,55.1633,55.1712,31351.0
2017-11-06 14:15:00,69.83,69.83,69.82,69.83,25649.0,55.1712,55.1712,55.1633,55.1712,25649.0
2017-11-06 14:20:00,69.83,69.83,69.82,69.82,19872.0,55.1712,55.1712,55.1633,55.1633,19872.0
2017-11-06 14:25:00,69.83,69.83,69.82,69.83,60025.0,55.1712,55.1712,55.1633,55.1712,60025.0
2017-11-06 14:30:00,69.83,69.83,69.82,69.83,80174.0,55.1712,55.1712,55.1633,55.1712,80174.0
2017-11-06 14:35:00,69.83,69.83,69.82,69.83,29281.0,55.1712,55.1712,55.1633,55.1712,29281.0
2017-11-06 14:40:00,69.83,69.85,69.82,69.84,75181.0,55.1712,55.187,55.1633,55.1791,75181.0
2017-11-06 14:45:00,69.84,69.85,69.84,69.84,56959.0,55.1791,55.187,55.1791,55.1791,56959.0
2017-11-06 14:50:00,69.84,69.86,69.84,69.85,141917.0,55.1791,55.1949,55.1791,55.187,141917.0
2017-11-06 14:55:00,69.85,69.87,69.85,69.86,88417.0,55.187,55.2028,55.187,55.1949,88417.0
2017-11-06 15:00:00,69.86,69.86,69.85,69.86,50327.0,55.1949,55.1949,55.187,55.1949,50327.0
2017-11-06 15:05:00,69.86,69.86,69.85,69.86,81102.0,55.1949,55.1949,55.187,55.1949,81102.0
2017-11-06 15:10:00,69.86,69.87,69.85,69.86,207925.0,55.1949,55.2028,55.187,55.1949,207925.0
2017-11-06 15:15:00,69.87,69.87,69.86,69.86,79069.0,55.2028,55.2028,55.1949,55.1949,79069.0
2017-11-06 15:20:00,69.87,69.87,69.85,69.86,134901.0,55.2028,55.2028,55.187,55.1949,134901.0
2017-11-06 15:25:00,69.87,69.87,69.86,69.87,57284.0,55.2028,55.2028,55.1949,55.2028,57284.0
2017-11-06 15:30:00,69.87,69.88,69.86,69.88,97728.0,55.2028,55.2108,55.1949,55.2108,97728.0
2017-11-06 15:35:00,69.88,69.88,69.87,69.88,60017.0,55.2108,55.2108,55.2028,55.2108,60017.0
2017-11-06 15:40:00,69.88,69.89,69.85,69.86,216483.0,55.2108,55.2187,55.187,55.1949,216483.0
2017-11-06 15:45:00,69.86,69.87,69.85,69.87,196070.0,55.1949,55.2028,55.187,55.2028,196070.0
2017-11-06 15:50:00,69.86,69.88,69.85,69.88,739574.0,55.1949,55.2108,55.187,55.2108,739574.0
2017-11-06 15:55:00,69.88,69.92,69.87,69.9,1782499.0,55.2108,55.2424,55.2028,55.2266,1782499.0
2017-11-07 09:30:00,69.78,69.82,69.77,69.82,227530.0,55.1317,55.1633,55.1238,55.1633,227530.0
2017-11-07 09:35:00,69.82,69.84,69.81,69.82,156203.0,55.1633,55.1791,55.1554,55.1633,156203.0
2017-11-07 09:40:00,69.82,69.85,69.81,69.84,188797.0,55.1633,55.187,55.1554,55.1791,188797.0
2017-11-07 09:45:00,69.84,69.86,69.83,69.85,51320.0,55.1791,55.1949,55.1712,55.187,51320.0
2017-11-07 09:50:00,69.84,69.85,69.81,69.81,165674.0,55.1791,55.187,55.1554,55.1554,165674.0
2017-11-07 09:55:00,69.81,69.82,69.78,69.78,85625.0,55.1554,55.1633,55.1317,55.1317,85625.0
2017-11-07 10:00:00,69.79,69.79,69.73,69.73,52394.0,55.1396,55.1396,55.0922,55.0922,52394.0
2017-11-07 10:05:00,69.73,69.75,69.72,69.72,72941.0,55.0922,55.108,55.0843,55.0843,72941.0
2017-11-07 10:10:00,69.73,69.76,69.71,69.75,110058.0,55.0922,55.1159,55.0764,55.108,110058.0
2017-11-07 10:15:00,69.75,69.77,69.7,69.7,249313.0,55.108,55.1238,55.0685,55.0685,249313.0
2017-11-07 10:20:00,69.7,69.71,69.68,69.7,170823.0,55.0685,55.0764,55.0527,55.0685,170823.0
2017-11-07 10:25:00,69.69,69.7,69.67,69.69,83384.0,55.0606,55.0685,55.0448,55.0606,83384.0
2017-11-07 10:30:00,69.7,69.71,69.67,69.69,100981.0,55.0685,55.0764,55.0448,55.0606,100981.0
2017-11-07 10:35:00,69.69,69.69,69.64,69.66,141099.0,55.0606,55.0606,55.0211,55.0369,141099.0
2017-11-07 10:40:00,69.65,69.68,69.63,69.64,96231.0,55.029,55.0527,55.0132,55.0211,96231.0
2017-11-07 10:45:00,69.64,69.64,69.55,69.59,336862.0,55.0211,55.0211,54.95,54.9816,336862.0
2017-11-07 10:50:00,69.6,69.6,69.53,69.58,232234.0,54.9895,54.9895,54.9342,54.9737,232234.0
2017-11-07 10:55:00,69.59,69.62,69.57,69.61,86712.0,54.9816,55.0053,54.9658,54.9974,86712.0
2017-11-07 11:00:00,69.61,69.63,69.6,69.62,75746.0,54.9974,55.0132,54.9895,55.0053,75746.0
2017-11-07 11:05:00,69.63,69.66,69.62,69.63,60410.0,55.0132,55.0369,55.0053,55.0132,60410.0
2017-11-07 11:10:00,69.63,69.65,69.61,69.63,39216.0,55.0132,55.029,54.9974,55.0132,39216.0
2017-11-07 11:15:00,69.62,69.63,69.58,69.58,32870.0,55.0053,55.0132,54.9737,54.9737,32870.0
2017-11-07 11:20:00,69.58,69.61,69.58,69.58,49552.0,54.9737,54.9974,54.9737,54.9737,49552.0
2017-11-07 11:25:00,69.59,69.59,69.54,69.56,125162.0,54.9816,54.9816,54.9421,54.9579,125162.0
2017-11-07 11:30:00,69.56,69.57,69.53,69.54,202638.0,54.9579,54.9658,54.9342,54.9421,202638.0
2017-11-07 11:35:00,69.55,69.56,69.51,69.53,201702.0,54.95,54.9579,54.9184,54.9342,201702.0
2017-11-07 11:40:00,69.53,69.56,69.51,69.55,78270.0,54.9342,54.9579,54.9184,54.95,78270.0
2017-11-07 11:45:00,69.55,69.57,69.52,69.56,135807.0,54.95,54.9658,54.9263,54.9579,135807.0
2017-11-07 11:50:00,69.56,69.56,69.51,69.52,109019.0,54.9579,54.9579,54.9184,54.9263,109019.0
2017-11-07 11:55:00,69.51,69.52,69.47,69.48,115582.0,54.9184,54.9263,54.8868,54.8947,115582.0
2017-11-07 12:00:00,69.48,69.54,69.46,69.52,307726.0,54.8947,54.9421,54.8789,54.9263,307726.0
2017-11-07 12:05:00,69.52,69.56,69.52,69.55,235054.0,54.9263,54.9579,54.9263,54.95,235054.0
2017-11-07 12:10:00,69.55,69.57,69.52,69.56,165153.0,54.95,54.9658,54.9263,54.9579,165153.0
2017-11-07 12:15:00,69.56,69.57,69.54,69.56,105110.0,54.9579,54.9658,54.9421,54.9579,105110.0
2017-11-07 12:20:00,69.56,69.56,69.53,69.53,85027.0,54.9579,54.9579,54.9342,54.9342,85027.0
2017-11-07 12:25:00,69.53,69.6,69.53,69.59,43629.0,54.9342,54.9895,54.9342,54.9816,43629.0
2017-11-07 12:30:00,69.59,69.6,69.58,69.6,36335.0,54.9816,54.9895,54.9737,54.9895,36335.0
2017-11-07 12:35:00,69.59,69.63,69.59,69.63,107836.0,54.9816,55.0132,54.9816,55.0132,107836.0
2017-11-07 12:40:00,69.63,69.63,69.61,69.62,38853.0,55.0132,55.0132,54.9974,55.0053,38853.0
2017-11-07 12:45:00,69.62,69.62,69.6,69.61,22066.0,55.0053,55.0053,54.9895,54.9974,22066.0
2017-11-07 12:50:00,69.61,69.63,69.61,69.61,40412.0,54.9974,55.0132,54.9974,54.9974,40412.0
2017-11-07 12:55:00,69.61,69.63,69.61,69.61,186739.0,54.9974,55.0132,54.9974,54.9974,186739.0
2017-11-07 13:00:00,69.62,69.64,69.62,69.64,62955.0,55.0053,55.0211,55.0053,55.0211,62955.0
2017-11-07 13:05:00,69.63,69.64,69.62,69.63,153085.0,55.0132,55.0211,55.0053,55.0132,153085.0
2017-11-07 13:10:00,69.62,69.64,69.61,69.62,58865.0,55.0053,55.0211,54.9974,55.0053,58865.0
2017-11-07 13:15:00,69.62,69.63,69.61,69.63,82234.0,55.0053,55.0132,54.9974,55.0132,82234.0
2017-11-07 13:20:00,69.63,69.63,69.61,69.62,22385.0,55.0132,55.0132,54.9974,55.0053,22385.0
2017-11-07 13:25:00,69.62,69.63,69.61,69.63,71949.0,55.0053,55.0132,54.9974,55.0132,71949.0
2017-11-07 13:30:00,69.62,69.65,69.62,69.64,51690.0,55.0053,55.029,55.0053,55.0211,51690.0
2017-11-07 13:35:00,69.63,69.64,69.62,69.62,25794.0,55.0132,55.0211,55.0053,55.0053,25794.0
2017-11-07 13:40:00,69.63,69.64,69.62,69.63,30073.0,55.0132,55.0211,55.0053,55.0132,30073.0
2017-11-07 13:45:00,69.63,69.66,69.63,69.65,61144.0,55.0132,55.0369,55.0132,55.029,61144.0
2017-11-07 13:50:00,69.65,69.65,69.62,69.63,24775.0,55.029,55.029,55.0053,55.0132,24775.0
2017-11-07 13:55:00,69.62,69.63,69.59,69.59,81087.0,55.0053,55.0132,54.9816,54.9816,81087.0
2017-11-07 14:00:00,69.59,69.61,69.59,69.61,55521.0,54.9816,54.9974,54.9816,54.9974,55521.0
2017-11-07 14:05:00,69.61,69.62,69.59,69.61,48480.0,54.9974,55.0053,54.9816,54.9974,48480.0
2017-11-07 14:10:00,69.61,69.61,69.58,69.59,50913.0,54.9974,54.9974,54.9737,54.9816,50913.0
2017-11-07 14:15:00,69.59,69.61,69.59,69.61,123689.0,54.9816,54.9974,54.9816,54.9974,123689.0
2017-11-07 14:20:00,69.6,69.61,69.59,69.6,55394.0,54.9895,54.9974,54.9816,54.9895,55394.0
2017-11-07 14:25:00,69.61,69.62,69.6,69.62,37825.0,54.9974,55.0053,54.9895,55.0053,37825.0
2017-11-07 14:30:00,69.62,69.63,69.61,69.63,143580.0,55.0053,55.0132,54.9974,55.0132,143580.0
2017-11-07 14:35:00,69.63,69.65,69.62,69.65,144495.0,55.0132,55.029,55.0053,55.029,144495.0
2017-11-07 14:40:00,69.65,69.65,69.62,69.64,115776.0,55.029,55.029,55.0053,55.0211,115776.0
2017-11-07 14:45:00,69.64,69.64,69.62,69.62,141834.0,55.0211,55.0211,55.0053,55.0053,141834.0
2017-11-07 14:50:00,69.62,69.64,69.62,69.64,159344.0,55.0053,55.0211,55.0053,55.0211,159344.0
2017-11-07 14:55:00,69.63,69.64,69.62,69.63,65985.0,55.0132,55.0211,55.0053,55.0132,65985.0
2017-11-07 15:00:00,69.63,69.63,69.61,69.62,69866.0,55.0132,55.0132,54.9974,55.0053,69866.0
2017-11-07 15:05:00,69.62,69.65,69.61,69.65,324735.0,55.0053,55.029,54.9974,55.029,324735.0
2017-11-07 15:10:00,69.65,69.66,69.64,69.64,235743.0,55.029,55.0369,55.0211,55.0211,235743.0
2017-11-07 15:15:00,69.64,69.65,69.63,69.64,110048.0,55.0211,55.029,55.0132,55.0211,110048.0
2017-11-07 15:20:00,69.63,69.64,69.63,69.64,82326.0,55.0132,55.0211,55.0132,55.0211,82326.0
2017-11-07 15:25:00,69.64,69.64,69.61,69.62,220390.0,55.0211,55.0211,54.9974,55.0053,220390.0
2017-11-07 15:30:00,69.62,69.63,69.61,69.62,152175.0,55.0053,55.0132,54.9974,55.0053,152175.0
2017-11-07 15:35:00,69.62,69.63,69.61,69.63,47562.0,55.0053,55.0132,54.9974,55.0132,47562.0
2017-11-07 15:40:00,69.63,69.64,69.61,69.63,313974.0,55.0132,55.0211,54.9974,55.0132,313974.0
2017-11-07 15:45:00,69.64,69.64,69.59,69.62,220290.0,55.0211,55.0211,54.9816,55.0053,220290.0
2017-11-07 15:50:00,69.62,69.65,69.61,69.65,330077.0,55.0053,55.029,54.9974,55.029,330077.0
2017-11-07 15:55:00,69.65,69.67,69.63,69.65,1378674.0,55.029,55.0448,55.0132,55.029,1378674.0
2017-11-08 09:30:00,69.75,69.79,69.74,69.76,169897.0,55.108,55.1396,55.1001,55.1159,169897.0
2017-11-08 09:35:00,69.75,69.78,69.73,69.73,131618.0,55.108,55.1317,55.0922,55.0922,131618.0
2017-11-08 09:40:00,69.73,69.77,69.73,69.75,69085.0,55.0922,55.1238,55.0922,55.108,69085.0
2017-11-08 09:45:00,69.75,69.76,69.71,69.72,64148.0,55.108,55.1159,55.0764,55.0843,64148.0
2017-11-08 09:50:00,69.73,69.74,69.71,69.73,236170.0,55.0922,55.1001,55.0764,55.0922,236170.0
2017-11-08 09:55:00,69.73,69.76,69.72,69.76,77907.0,55.0922,55.1159,55.0843,55.1159,77907.0
2017-11-08 10:00:00,69.76,69.78,69.75,69.78,152739.0,55.1159,55.1317,55.108,55.1317,152739.0
2017-11-08 10:05:00,69.78,69.8,69.77,69.78,43700.0,55.1317,55.1475,55.1238,55.1317,43700.0
2017-11-08 10:10:00,69.77,69.81,69.77,69.81,168653.0,55.1238,55.1554,55.1238,55.1554,168653.0
2017-11-08 10:15:00,69.81,69.83,69.79,69.8,76646.0,55.1554,55.1712,55.1396,55.1475,76646.0
2017-11-08 10:20:00,69.8,69.83,69.79,69.82,26688.0,55.1475,55.1712,55.1396,55.1633,26688.0
2017-11-08 10:25:00,69.81,69.83,69.79,69.79,39461.0,55.1554,55.1712,55.1396,55.1396,39461.0
2017-11-08 10:30:00,69.79,69.8,69.77,69.78,56538.0,55.1396,55.1475,55.1238,55.1317,56538.0
2017-11-08 10:35:00,69.78,69.8,69.77,69.78,68303.0,55.1317,55.1475,55.1238,55.1317,68303.0
2017-11-08 10:40:00,69.77,69.79,69.77,69.78,26442.0,55.1238,55.1396,55.1238,55.1317,26442.0
2017-11-08 10:45:00,69.79,69.79,69.77,69.78,315514.0,55.1396,55.1396,55.1238,55.1317,315514.0
2017-11-08 10:50:00,69.78,69.82,69.78,69.82,59811.0,55.1317,55.1633,55.1317,55.1633,59811.0
2017-11-08 10:55:00,69.81,69.83,69.78,69.79,43480.0,55.1554,55.1712,55.1317,55.1396,43480.0
2017-11-08 11:00:00,69.79,69.82,69.77,69.8,36343.0,55.1396,55.1633,55.1238,55.1475,36343.0
2017-11-08 11:05:00,69.8,69.83,69.79,69.83,57987.0,55.1475,55.1712,55.1396,55.1712,57987.0
2017-11-08 11:10:00,69.83,69.84,69.82,69.82,267613.0,55.1712,55.1791,55.1633,55.1633,267613.0
2017-11-08 11:15:00,69.82,69.84,69.81,69.84,700500.0,55.1633,55.1791,55.1554,55.1791,700500.0
2017-11-08 11:20:00,69.84,69.84,69.82,69.83,145829.0,55.1791,55.1791,55.1633,55.1712,145829.0
2017-11-08 11:25:00,69.83,69.84,69.81,69.84,315732.0,55.1712,55.1791,55.1554,55.1791,315732.0
2017-11-08 11:30:00,69.83,69.85,69.82,69.83,157421.0,55.1712,55.187,55.1633,55.1712,157421.0
2017-11-08 11:35:00,69.84,69.84,69.81,69.84,113708.0,55.1791,55.1791,55.1554,55.1791,113708.0
2017-11-08 11:40:00,69.83,69.85,69.83,69.84,48092.0,55.1712,55.187,55.1712,55.1791,48092.0
2017-11-08 11:45:00,69.83,69.85,69.83,69.85,81020.0,55.1712,55.187,55.1712,55.187,81020.0
2017-11-08 11:50:00,69.84,69.86,69.83,69.84,79957.0,55.1791,55.1949,55.1712,55.1791,79957.0
2017-11-08 11:55:00,69.84,69.86,69.83,69.85,180015.0,55.1791,55.1949,55.1712,55.187,180015.0
2017-11-08 12:00:00,69.85,69.87,69.85,69.86,59461.0,55.187,55.2028,55.187,55.1949,59461.0
2017-11-08 12:05:00,69.86,69.88,69.85,69.86,69237.0,55.1949,55.2108,55.187,55.1949,69237.0
2017-11-08 12:10:00,69.85,69.86,69.85,69.86,23686.0,55.187,55.1949,55.187,55.1949,23686.0
2017-11-08 12:15:00,69.86,69.86,69.84,69.86,30219.0,55.1949,55.1949,55.1791,55.1949,30219.0
2017-11-08 12:20:00,69.85,69.86,69.85,69.86,19417.0,55.187,55.1949,55.187,55.1949,19417.0
2017-11-08 12:25:00,69.86,69.88,69.86,69.88,670049.0,55.1949,55.2108,55.1949,55.2108,670049.0
2017-11-08 12:30:00,69.88,69.89,69.87,69.89,21271.0,55.2108,55.2187,55.2028,55.2187,21271.0
2017-11-08 12:35:00,69.89,69.89,69.86,69.86,40373.0,55.2187,55.2187,55.1949,55.1949,40373.0
2017-11-08 12:40:00,69.86,69.87,69.85,69.87,85281.0,55.1949,55.2028,55.187,55.2028,85281.0
2017-11-08 12:45:00,69.86,69.88,69.85,69.88,44219.0,55.1949,55.2108,55.187,55.2108,44219.0
2017-11-08 12:50:00,69.88,69.88,69.87,69.88,13869.0,55.2108,55.2108,55.2028,55.2108,13869.0
2017-11-08 12:55:00,69.88,69.9,69.88,69.89,41279.0,55.2108,55.2266,55.2108,55.2187,41279.0
2017-11-08 13:00:00,69.88,69.91,69.88,69.9,212129.0,55.2108,55.2345,55.2108,55.2266,212129.0
2017-11-08 13:05:00,69.9,69.92,69.9,69.92,28198.0,55.2266,55.2424,55.2266,55.2424,28198.0
2017-11-08 13:10:00,69.91,69.92,69.9,69.9,164157.0,55.2345,55.2424,55.2266,55.2266,164157.0
2017-11-08 13:15:00,69.9,69.91,69.89,69.9,107953.0,55.2266,55.2345,55.2187,55.2266,107953.0
2017-11-08 13:20:00,69.89,69.9,69.89,69.9,112028.0,55.2187,55.2266,55.2187,55.2266,112028.0
2017-11-08 13:25:00,69.89,69.91,69.89,69.91,103390.0,55.2187,55.2345,55.2187,55.2345,103390.0
2017-11-08 13:30:00,69.91,69.91,69.9,69.91,17384.0,55.2345,55.2345,55.2266,55.2345,17384.0
2017-11-08 13:35:00,69.9,69.92,69.9,69.92,113911.0,55.2266,55.2424,55.2266,55.2424,113911.0
2017-11-08 13:40:00,69.91,69.93,69.91,69.92,36813.0,55.2345,55.2503,55.2345,55.2424,36813.0
2017-11-08 13:45:00,69.92,69.93,69.91,69.92,41027.0,55.2424,55.2503,55.2345,55.2424,41027.0
2017-11-08 13:50:00,69.92,69.95,69.92,69.94,95130.0,55.2424,55.2661,55.2424,55.2582,95130.0
2017-11-08 13:55:00,69.95,69.95,69.93,69.94,66734.0,55.2661,55.2661,55.2503,55.2582,66734.0
2017-11-08 14:00:00,69.94,69.94,69.91,69.92,92271.0,55.2582,55.2582,55.2345,55.2424,92271.0
2017-11-08 14:05:00,69.92,69.93,69.91,69.92,100037.0,55.2424,55.2503,55.2345,55.2424,100037.0
2017-11-08 14:10:00,69.92,69.92,69.91,69.92,92852.0,55.2424,55.2424,55.2345,55.2424,92852.0
2017-11-08 14:15:00,69.92,69.93,69.91,69.92,151552.0,55.2424,55.2503,55.2345,55.2424,151552.0
2017-11-08 14:20:00,69.93,69.94,69.92,69.94,35231.0,55.2503,55.2582,55.2424,55.2582,35231.0
2017-11-08 14:25:00,69.93,69.94,69.93,69.93,47568.0,55.2503,55.2582,55.2503,55.2503,47568.0
2017-11-08 14:30:00,69.94,69.94,69.93,69.94,34759.0,55.2582,55.2582,55.2503,55.2582,34759.0
2017-11-08 14:35:00,69.93,69.95,69.93,69.95,589261.0,55.2503,55.2661,55.2503,55.2661,589261.0
2017-11-08 14:40:00,69.95,69.96,69.94,69.96,46830.0,55.2661,55.274,55.2582,55.274,46830.0
2017-11-08 14:45:00,69.96,69.97,69.95,69.95,71598.0,55.274,55.2819,55.2661,55.2661,71598.0
2017-11-08 14:50:00,69.96,69.97,69.95,69.95,56621.0,55.274,55.2819,55.2661,55.2661,56621.0
2017-11-08 14:55:00,69.95,69.97,69.94,69.97,62527.0,55.2661,55.2819,55.2582,55.2819,62527.0
2017-11-08 15:00:00,69.96,69.98,69.96,69.97,58272.0,55.274,55.2898,55.274,55.2819,58272.0
2017-11-08 15:05:00,69.96,69.97,69.95,69.95,126515.0,55.274,55.2819,55.2661,55.2661,126515.0
2017-11-08 15:10:00,69.96,69.98,69.96,69.97,77311.0,55.274,55.2898,55.274,55.2819,77311.0
2017-11-08 15:15:00,69.97,69.98,69.96,69.97,173395.0,55.2819,55.2898,55.274,55.2819,173395.0
2017-11-08 15:20:00,69.96,69.97,69.95,69.97,97123.0,55.274,55.2819,55.2661,55.2819,97123.0
2017-11-08 15:25:00,69.97,69.97,69.95,69.96,102621.0,55.2819,55.2819,55.2661,55.274,102621.0
2017-11-08 15:30:00,69.95,69.97,69.95,69.97,57859.0,55.2661,55.2819,55.2661,55.2819,57859.0
2017-11-08 15:35:00,69.97,69.97,69.96,69.97,96749.0,55.2819,55.2819,55.274,55.2819,96749.0
2017-11-08 15:40:00,69.97,69.97,69.95,69.95,270864.0,55.2819,55.2819,55.2661,55.2661,270864.0
2017-11-08 15:45:00,69.95,69.95,69.9,69.91,375475.0,55.2661,55.2661,55.2266,55.2345,375475.0
2017-11-08 15:50:00,69.91,69.91,69.86,69.87,591599.0,55.2345,55.2345,55.1949,55.2028,591599.0
2017-11-08 15:55:00,69.87,69.89,69.86,69.89,1188560.0,55.2028,55.2187,55.1949,55.2187,1188560.0
2017-11-09 09:30:00,69.29,69.3,69.23,69.26,665855.0,54.7446,54.7525,54.6972,54.7209,665855.0
2017-11-09 09:35:00,69.26,69.31,69.25,69.29,1163311.0,54.7209,54.7604,54.713,54.7446,1163311.0
2017-11-09 09:40:00,69.3,69.32,69.26,69.26,301185.0,54.7525,54.7683,54.7209,54.7209,301185.0
2017-11-09 09:45:00,69.26,69.28,69.21,69.22,246171.0,54.7209,54.7367,54.6814,54.6893,246171.0
2017-11-09 09:50:00,69.22,69.32,69.21,69.31,156962.0,54.6893,54.7683,54.6814,54.7604,156962.0
2017-11-09 09:55:00,69.31,69.33,69.29,69.31,317256.0,54.7604,54.7762,54.7446,54.7604,317256.0
2017-11-09 10:00:00,69.3,69.38,69.3,69.36,497489.0,54.7525,54.8157,54.7525,54.7999,497489.0
2017-11-09 10:05:00,69.35,69.42,69.34,69.41,570026.0,54.792,54.8473,54.7841,54.8394,570026.0
2017-11-09 10:10:00,69.41,69.43,69.38,69.38,757096.0,54.8394,54.8552,54.8157,54.8157,757096.0
2017-11-09 10:15:00,69.39,69.39,69.36,69.39,532208.0,54.8236,54.8236,54.7999,54.8236,532208.0
2017-11-09 10:20:00,69.39,69.42,69.39,69.41,474949.0,54.8236,54.8473,54.8236,54.8394,474949.0
2017-11-09 10:25:00,69.4,69.41,69.38,69.38,194273.0,54.8315,54.8394,54.8157,54.8157,194273.0
2017-11-09 10:30:00,69.38,69.39,69.34,69.35,141602.0,54.8157,54.8236,54.7841,54.792,141602.0
2017-11-09 10:35:00,69.34,69.36,69.29,69.29,172782.0,54.7841,54.7999,54.7446,54.7446,172782.0
2017-11-09 10:40:00,69.29,69.31,69.27,69.31,216292.0,54.7446,54.7604,54.7288,54.7604,216292.0
2017-11-09 10:45:00,69.31,69.36,69.31,69.36,167879.0,54.7604,54.7999,54.7604,54.7999,167879.0
2017-11-09 10:50:00,69.36,69.37,69.32,69.34,166098.0,54.7999,54.8078,54.7683,54.7841,166098.0
2017-11-09 10:55:00,69.34,69.36,69.33,69.36,253749.0,54.7841,54.7999,54.7762,54.7999,253749.0
2017-11-09 11:00:00,69.36,69.36,69.32,69.34,254302.0,54.7999,54.7999,54.7683,54.7841,254302.0
2017-11-09 11:05:00,69.34,69.36,69.33,69.35,154794.0,54.7841,54.7999,54.7762,54.792,154794.0
2017-11-09 11:10:00,69.35,69.35,69.3,69.3,188733.0,54.792,54.792,54.7525,54.7525,188733.0
2017-11-09 11:15:00,69.31,69.33,69.29,69.3,118295.0,54.7604,54.7762,54.7446,54.7525,118295.0
2017-11-09 11:20:00,69.29,69.31,69.25,69.27,171729.0,54.7446,54.7604,54.713,54.7288,171729.0
2017-11-09 11:25:00,69.27,69.39,69.26,69.37,280909.0,54.7288,54.8236,54.7209,54.8078,280909.0
2017-11-09 11:30:00,69.37,69.39,69.32,69.33,301989.0,54.8078,54.8236,54.7683,54.7762,301989.0
2017-11-09 11:35:00,69.33,69.34,69.31,69.31,147682.0,54.7762,54.7841,54.7604,54.7604,147682.0
2017-11-09 11:40:00,69.31,69.32,69.29,69.3,70359.0,54.7604,54.7683,54.7446,54.7525,70359.0
2017-11-09 11:45:00,69.3,69.3,69.23,69.29,315809.0,54.7525,54.7525,54.6972,54.7446,315809.0
2017-11-09 11:50:00,69.28,69.29,69.21,69.26,154764.0,54.7367,54.7446,54.6814,54.7209,154764.0
2017-11-09 11:55:00,69.26,69.27,69.22,69.26,105841.0,54.7209,54.7288,54.6893,54.7209,105841.0
2017-11-09 12:00:00,69.26,69.26,69.16,69.17,115350.0,54.7209,54.7209,54.6419,54.6498,115350.0
2017-11-09 12:05:00,69.17,69.22,69.16,69.19,164176.0,54.6498,54.6893,54.6419,54.6656,164176.0
2017-11-09 12:10:00,69.19,69.2,69.08,69.08,454340.0,54.6656,54.6735,54.5787,54.5787,454340.0
2017-11-09 12:15:00,69.08,69.15,69.06,69.13,329782.0,54.5787,54.634,54.5629,54.6182,329782.0
2017-11-09 12:20:00,69.13,69.15,69.1,69.11,199933.0,54.6182,54.634,54.5945,54.6024,199933.0
2017-11-09 12:25:00,69.11,69.12,69.06,69.09,248031.0,54.6024,54.6103,54.5629,54.5866,248031.0
2017-11-09 12:30:00,69.09,69.09,69.04,69.06,253032.0,54.5866,54.5866,54.5471,54.5629,253032.0
2017-11-09 12:35:00,69.06,69.15,69.06,69.14,188316.0,54.5629,54.634,54.5629,54.6261,188316.0
2017-11-09 12:40:00,69.13,69.14,69.09,69.13,562805.0,54.6182,54.6261,54.5866,54.6182,562805.0
2017-11-09 12:45:00,69.13,69.16,69.09,69.16,173973.0,54.6182,54.6419,54.5866,54.6419,173973.0
2017-11-09 12:50:00,69.16,69.19,69.13,69.19,162411.0,54.6419,54.6656,54.6182,54.6656,162411.0
2017-11-09 12:55:00,69.19,69.2,69.16,69.18,136200.0,54.6656,54.6735,54.6419,54.6577,136200.0
2017-11-09 13:00:00,69.18,69.18,69.14,69.17,74782.0,54.6577,54.6577,54.6261,54.6498,74782.0
2017-11-09 13:05:00,69.16,69.21,69.12,69.21,143110.0,54.6419,54.6814,54.6103,54.6814,143110.0
2017-11-09 13:10:00,69.21,69.26,69.2,69.25,72030.0,54.6814,54.7209,54.6735,54.713,72030.0
2017-11-09 13:15:00,69.25,69.28,69.24,69.28,59594.0,54.713,54.7367,54.7051,54.7367,59594.0
2017-11-09 13:20:00,69.27,69.29,69.26,69.27,65571.0,54.7288,54.7446,54.7209,54.7288,65571.0
2017-11-09 13:25:00,69.27,69.3,69.26,69.3,43539.0,54.7288,54.7525,54.7209,54.7525,43539.0
2017-11-09 13:30:00,69.3,69.34,69.3,69.31,134396.0,54.7525,54.7841,54.7525,54.7604,134396.0
2017-11-09 13:35:00,69.31,69.33,69.28,69.29,211189.0,54.7604,54.7762,54.7367,54.7446,211189.0
2017-11-09 13:40:00,69.29,69.3,69.27,69.28,131943.0,54.7446,54.7525,54.7288,54.7367,131943.0
2017-11-09 13:45:00,69.28,69.31,69.27,69.3,75146.0,54.7367,54.7604,54.7288,54.7525,75146.0
2017-11-09 13:50:00,69.3,69.32,69.29,69.3,66006.0,54.7525,54.7683,54.7446,54.7525,66006.0
2017-11-09 13:55:00,69.3,69.31,69.27,69.29,62384.0,54.7525,54.7604,54.7288,54.7446,62384.0
2017-11-09 14:00:00,69.28,69.32,69.28,69.31,71866.0,54.7367,54.7683,54.7367,54.7604,71866.0
2017-11-09 14:05:00,69.3,69.35,69.29,69.35,82636.0,54.7525,54.792,54.7446,54.792,82636.0
2017-11-09 14:10:00,69.35,69.35,69.32,69.33,60990.0,54.792,54.792,54.7683,54.7762,60990.0
2017-11-09 14:15:00,69.33,69.37,69.33,69.36,39752.0,54.7762,54.8078,54.7762,54.7999,39752.0
2017-11-09 14:20:00,69.37,69.37,69.34,69.35,178452.0,54.8078,54.8078,54.7841,54.792,178452.0
2017-11-09 14:25:00,69.34,69.36,69.33,69.35,50527.0,54.7841,54.7999,54.7762,54.792,50527.0
2017-11-09 14:30:00,69.35,69.39,69.34,69.38,278536.0,54.792,54.8236,54.7841,54.8157,278536.0
2017-11-09 14:35:00,69.37,69.38,69.33,69.34,129084.0,54.8078,54.8157,54.7762,54.7841,129084.0
2017-11-09 14:40:00,69.34,69.35,69.33,69.34,55245.0,54.7841,54.792,54.7762,54.7841,55245.0
2017-11-09 14:45:00,69.34,69.34,69.32,69.34,40491.0,54.7841,54.7841,54.7683,54.7841,40491.0
2017-11-09 14:50:00,69.34,69.37,69.33,69.36,49265.0,54.7841,54.8078,54.7762,54.7999,49265.0
2017-11-09 14:55:00,69.36,69.36,69.34,69.35,42432.0,54.7999,54.7999,54.7841,54.792,42432.0
2017-11-09 15:00:00,69.36,69.38,69.35,69.35,33417.0,54.7999,54.8157,54.792,54.792,33417.0
2017-11-09 15:05:00,69.36,69.39,69.35,69.39,33093.0,54.7999,54.8236,54.792,54.8236,33093.0
2017-11-09 15:10:00,69.39,69.41,69.37,69.4,280425.0,54.8236,54.8394,54.8078,54.8315,280425.0
2017-11-09 15:15:00,69.41,69.42,69.39,69.42,70610.0,54.8394,54.8473,54.8236,54.8473,70610.0
2017-11-09 15:20:00,69.41,69.43,69.4,69.41,115630.0,54.8394,54.8552,54.8315,54.8394,115630.0
2017-11-09 15:25:00,69.41,69.43,69.41,69.43,97211.0,54.8394,54.8552,54.8394,54.8552,97211.0
2017-11-09 15:30:00,69.42,69.45,69.42,69.45,229686.0,54.8473,54.871,54.8473,54.871,229686.0
2017-11-09 15:35:00,69.45,69.47,69.44,69.47,96001.0,54.871,54.8868,54.8631,54.8868,96001.0
2017-11-09 15:40:00,69.47,69.49,69.46,69.47,195813.0,54.8868,54.9026,54.8789,54.8868,195813.0
2017-11-09 15:45:00,69.47,69.48,69.46,69.46,388977.0,54.8868,54.8947,54.8789,54.8789,388977.0
2017-11-09 15:50:00,69.47,69.49,69.46,69.49,571614.0,54.8868,54.9026,54.8789,54.9026,571614.0
2017-11-09 15:55:00,69.48,69.5,69.46,69.47,1270416.0,54.8947,54.9105,54.8789,54.8868,1270416.0
2017-11-10 09:30:00,69.24,69.3,69.24,69.26,231129.0,54.7051,54.7525,54.7051,54.7209,231129.0
2017-11-10 09:35:00,69.26,69.28,69.24,69.28,108489.0,54.7209,54.7367,54.7051,54.7367,108489.0
2017-11-10 09:40:00,69.29,69.3,69.28,69.29,97150.0,54.7446,54.7525,54.7367,54.7446,97150.0
2017-11-10 09:45:00,69.28,69.29,69.26,69.27,241790.0,54.7367,54.7446,54.7209,54.7288,241790.0
2017-11-10 09:50:00,69.28,69.29,69.24,69.27,72437.0,54.7367,54.7446,54.7051,54.7288,72437.0
2017-11-10 09:55:00,69.27,69.3,69.26,69.3,140999.0,54.7288,54.7525,54.7209,54.7525,140999.0
2017-11-10 10:00:00,69.3,69.32,69.26,69.28,382134.0,54.7525,54.7683,54.7209,54.7367,382134.0
2017-11-10 10:05:00,69.27,69.29,69.25,69.25,210871.0,54.7288,54.7446,54.713,54.713,210871.0
2017-11-10 10:10:00,69.26,69.31,69.26,69.3,247857.0,54.7209,54.7604,54.7209,54.7525,247857.0
2017-11-10 10:15:00,69.3,69.35,69.28,69.35,194348.0,54.7525,54.792,54.7367,54.792,194348.0
2017-11-10 10:20:00,69.35,69.36,69.31,69.32,75430.0,54.792,54.7999,54.7604,54.7683,75430.0
2017-11-10 10:25:00,69.33,69.33,69.28,69.3,74626.0,54.7762,54.7762,54.7367,54.7525,74626.0
2017-11-10 10:30:00,69.3,69.31,69.21,69.23,116028.0,54.7525,54.7604,54.6814,54.6972,116028.0
2017-11-10 10:35:00,69.23,69.26,69.22,69.24,118153.0,54.6972,54.7209,54.6893,54.7051,118153.0
2017-11-10 10:40:00,69.24,69.25,69.2,69.2,118886.0,54.7051,54.713,54.6735,54.6735,118886.0
2017-11-10 10:45:00,69.21,69.23,69.2,69.23,122933.0,54.6814,54.6972,54.6735,54.6972,122933.0
2017-11-10 10:50:00,69.23,69.23,69.19,69.21,85179.0,54.6972,54.6972,54.6656,54.6814,85179.0
2017-11-10 10:55:00,69.21,69.25,69.2,69.25,79278.0,54.6814,54.713,54.6735,54.713,79278.0
2017-11-10 11:00:00,69.25,69.25,69.2,69.21,57815.0,54.713,54.713,54.6735,54.6814,57815.0
2017-11-10 11:05:00,69.22,69.24,69.19,69.2,227246.0,54.6893,54.7051,54.6656,54.6735,227246.0
2017-11-10 11:10:00,69.2,69.22,69.15,69.21,316048.0,54.6735,54.6893,54.634,54.6814,316048.0
2017-11-10 11:15:00,69.2,69.21,69.17,69.19,413723.0,54.6735,54.6814,54.6498,54.6656,413723.0
2017-11-10 11:20:00,69.19,69.2,69.16,69.18,78931.0,54.6656,54.6735,54.6419,54.6577,78931.0
2017-11-10 11:25:00,69.18,69.2,69.16,69.18,107820.0,54.6577,54.6735,54.6419,54.6577,107820.0
2017-11-10 11:30:00,69.18,69.21,69.18,69.18,112086.0,54.6577,54.6814,54.6577,54.6577,112086.0
2017-11-10 11:35:00,69.19,69.2,69.16,69.17,250776.0,54.6656,54.6735,54.6419,54.6498,250776.0
2017-11-10 11:40:00,69.16,69.18,69.16,69.17,38448.0,54.6419,54.6577,54.6419,54.6498,38448.0
2017-11-10 11:45:00,69.18,69.19,69.17,69.18,100151.0,54.6577,54.6656,54.6498,54.6577,100151.0
2017-11-10 11:50:00,69.17,69.21,69.17,69.2,85209.0,54.6498,54.6814,54.6498,54.6735,85209.0
2017-11-10 11:55:00,69.19,69.23,69.19,69.22,22811.0,54.6656,54.6972,54.6656,54.6893,22811.0
2017-11-10 12:00:00,69.22,69.23,69.2,69.22,105535.0,54.6893,54.6972,54.6735,54.6893,105535.0
2017-11-10 12:05:00,69.22,69.24,69.22,69.23,38916.0,54.6893,54.7051,54.6893,54.6972,38916.0
2017-11-10 12:10:00,69.23,69.25,69.22,69.22,73385.0,54.6972,54.713,54.6893,54.6893,73385.0
2017-11-10 12:15:00,69.22,69.22,69.2,69.2,44143.0,54.6893,54.6893,54.6735,54.6735,44143.0
2017-11-10 12:20:00,69.2,69.21,69.19,69.2,31456.0,54.6735,54.6814,54.6656,54.6735,31456.0
2017-11-10 12:25:00,69.2,69.21,69.19,69.2,14688.0,54.6735,54.6814,54.6656,54.6735,14688.0
2017-11-10 12:30:00,69.19,69.2,69.17,69.18,52282.0,54.6656,54.6735,54.6498,54.6577,52282.0
2017-11-10 12:35:00,69.17,69.18,69.15,69.17,29218.0,54.6498,54.6577,54.634,54.6498,29218.0
2017-11-10 12:40:00,69.18,69.2,69.17,69.2,99260.0,54.6577,54.6735,54.6498,54.6735,99260.0
2017-11-10 12:45:00,69.19,69.2,69.18,69.19,78705.0,54.6656,54.6735,54.6577,54.6656,78705.0
2017-11-10 12:50:00,69.19,69.2,69.17,69.17,137328.0,54.6656,54.6735,54.6498,54.6498,137328.0
2017-11-10 12:55:00,69.17,69.18,69.14,69.15,127499.0,54.6498,54.6577,54.6261,54.634,127499.0
2017-11-10 13:00:00,69.15,69.16,69.14,69.15,67151.0,54.634,54.6419,54.6261,54.634,67151.0
2017-11-10 13:05:00,69.15,69.16,69.13,69.16,36675.0,54.634,54.6419,54.6182,54.6419,36675.0
2017-11-10 13:10:00,69.15,69.17,69.15,69.16,54500.0,54.634,54.6498,54.634,54.6419,54500.0
2017-11-10 13:15:00,69.15,69.18,69.15,69.17,42306.0,54.634,54.6577,54.634,54.6498,42306.0
2017-11-10 13:20:00,69.17,69.2,69.17,69.2,19213.0,54.6498,54.6735,54.6498,54.6735,19213.0
2017-11-10 13:25:00,69.19,69.21,69.19,69.2,62611.0,54.6656,54.6814,54.6656,54.6735,62611.0
2017-11-10 13:30:00,69.2,69.22,69.2,69.2,67451.0,54.6735,54.6893,54.6735,54.6735,67451.0
2017-11-10 13:35:00,69.2,69.21,69.18,69.2,31467.0,54.6735,54.6814,54.6577,54.6735,31467.0
2017-11-10 13:40:00,69.19,69.2,69.18,69.19,94617.0,54.6656,54.6735,54.6577,54.6656,94617.0
2017-11-10 13:45:00,69.19,69.19,69.17,69.17,67268.0,54.6656,54.6656,54.6498,54.6498,67268.0
2017-11-10 13:50:00,69.18,69.2,69.18,69.2,62280.0,54.6577,54.6735,54.6577,54.6735,62280.0
2017-11-10 13:55:00,69.19,69.21,69.19,69.2,74779.0,54.6656,54.6814,54.6656,54.6735,74779.0
2017-11-10 14:00:00,69.2,69.23,69.2,69.22,26902.0,54.6735,54.6972,54.6735,54.6893,26902.0
2017-11-10 14:05:00,69.23,69.23,69.21,69.22,38516.0,54.6972,54.6972,54.6814,54.6893,38516.0
2017-11-10 14:10:00,69.22,69.25,69.22,69.25,98856.0,54.6893,54.713,54.6893,54.713,98856.0
2017-11-10 14:15:00,69.25,69.26,69.24,69.25,241521.0,54.713,54.7209,54.7051,54.713,241521.0
2017-11-10 14:20:00,69.25,69.26,69.25,69.26,37815.0,54.713,54.7209,54.713,54.7209,37815.0
2017-11-10 14:25:00,69.26,69.27,69.25,69.27,22752.0,54.7209,54.7288,54.713,54.7288,22752.0
2017-11-10 14:30:00,69.27,69.27,69.26,69.26,14547.0,54.7288,54.7288,54.7209,54.7209,14547.0
2017-11-10 14:35:00,69.26,69.27,69.26,69.27,38262.0,54.7209,54.7288,54.7209,54.7288,38262.0
2017-11-10 14:40:00,69.26,69.28,69.26,69.28,25906.0,54.7209,54.7367,54.7209,54.7367,25906.0
2017-11-10 14:45:00,69.27,69.3,69.27,69.3,31703.0,54.7288,54.7525,54.7288,54.7525,31703.0
2017-11-10 14:50:00,69.3,69.3,69.28,69.3,73385.0,54.7525,54.7525,54.7367,54.7525,73385.0
2017-11-10 14:55:00,69.29,69.32,69.29,69.3,105583.0,54.7446,54.7683,54.7446,54.7525,105583.0
2017-11-10 15:00:00,69.3,69.33,69.29,69.33,142989.0,54.7525,54.7762,54.7446,54.7762,142989.0
2017-11-10 15:05:00,69.33,69.33,69.3,69.31,109716.0,54.7762,54.7762,54.7525,54.7604,109716.0
2017-11-10 15:10:00,69.31,69.31,69.3,69.3,58967.0,54.7604,54.7604,54.7525,54.7525,58967.0
2017-11-10 15:15:00,69.31,69.31,69.29,69.29,69779.0,54.7604,54.7604,54.7446,54.7446,69779.0
2017-11-10 15:20:00,69.29,69.31,69.29,69.31,54861.0,54.7446,54.7604,54.7446,54.7604,54861.0
2017-11-10 15:25:00,69.31,69.31,69.3,69.31,21702.0,54.7604,54.7604,54.7525,54.7604,21702.0
2017-11-10 15:30:00,69.31,69.31,69.3,69.31,90324.0,54.7604,54.7604,54.7525,54.7604,90324.0
2017-11-10 15:35:00,69.31,69.31,69.28,69.29,121666.0,54.7604,54.7604,54.7367,54.7446,121666.0
2017-11-10 15:40:00,69.29,69.29,69.27,69.28,92147.0,54.7446,54.7446,54.7288,54.7367,92147.0
2017-11-10 15:45:00,69.27,69.29,69.27,69.28,203002.0,54.7288,54.7446,54.7288,54.7367,203002.0
2017-11-10 15:50:00,69.29,69.31,69.28,69.3,212559.0,54.7446,54.7604,54.7367,54.7525,212559.0
2017-11-10 15:55:00,69.3,69.3,69.25,69.27,1163994.0,54.7525,54.7525,54.713,54.7288,1163994.0
2017-11-13 09:30:00,68.59,68.63,68.58,68.62,738877.0,54.1915,54.2232,54.1836,54.2153,738877.0
2017-11-13 09:35:00,68.62,68.66,68.6,68.66,460531.0,54.2153,54.2469,54.1994,54.2469,460531.0
2017-11-13 09:40:00,68.66,68.68,68.64,68.67,837010.0,54.2469,54.2627,54.2311,54.2548,837010.0
2017-11-13 09:45:00,68.67,68.69,68.65,68.67,797003.0,54.2548,54.2706,54.239,54.2548,797003.0
2017-11-13 09:50:00,68.67,68.74,68.65,68.73,598467.0,54.2548,54.3101,54.239,54.3022,598467.0
2017-11-13 09:55:00,68.73,68.8,68.71,68.79,435455.0,54.3022,54.3575,54.2864,54.3496,435455.0
2017-11-13 10:00:00,68.78,68.86,68.78,68.83,235080.0,54.3417,54.4049,54.3417,54.3812,235080.0
2017-11-13 10:05:00,68.82,68.9,68.81,68.9,235322.0,54.3733,54.4365,54.3654,54.4365,235322.0
2017-11-13 10:10:00,68.89,68.96,68.89,68.92,256415.0,54.4286,54.4839,54.4286,54.4523,256415.0
2017-11-13 10:15:00,68.92,68.93,68.88,68.9,126489.0,54.4523,54.4602,54.4207,54.4365,126489.0
2017-11-13 10:20:00,68.89,68.92,68.87,68.91,105648.0,54.4286,54.4523,54.4128,54.4444,105648.0
2017-11-13 10:25:00,68.92,68.94,68.9,68.93,165642.0,54.4523,54.4681,54.4365,54.4602,165642.0
2017-11-13 10:30:00,68.94,68.95,68.87,68.89,119712.0,54.4681,54.476,54.4128,54.4286,119712.0
2017-11-13 10:35:00,68.89,68.89,68.85,68.85,82757.0,54.4286,54.4286,54.397,54.397,82757.0
2017-11-13 10:40:00,68.86,68.86,68.81,68.82,194169.0,54.4049,54.4049,54.3654,54.3733,194169.0
2017-11-13 10:45:00,68.81,68.82,68.79,68.8,148759.0,54.3654,54.3733,54.3496,54.3575,148759.0
2017-11-13 10:50:00,68.8,68.83,68.79,68.82,46792.0,54.3575,54.3812,54.3496,54.3733,46792.0
2017-11-13 10:55:00,68.82,68.86,68.81,68.86,102968.0,54.3733,54.4049,54.3654,54.4049,102968.0
2017-11-13 11:00:00,68.86,68.86,68.84,68.84,76052.0,54.4049,54.4049,54.3891,54.3891,76052.0
2017-11-13 11:05:00,68.84,68.89,68.84,68.86,69869.0,54.3891,54.4286,54.3891,54.4049,69869.0
2017-11-13 11:10:00,68.86,68.9,68.85,68.88,56803.0,54.4049,54.4365,54.397,54.4207,56803.0
2017-11-13 11:15:00,68.87,68.93,68.87,68.92,148962.0,54.4128,54.4602,54.4128,54.4523,148962.0
2017-11-13 11:20:00,68.92,68.94,68.89,68.9,103831.0,54.4523,54.4681,54.4286,54.4365,103831.0
2017-11-13 11:25:00,68.91,68.93,68.88,68.9,110399.0,54.4444,54.4602,54.4207,54.4365,110399.0
2017-11-13 11:30:00,68.91,68.91,68.87,68.88,60257.0,54.4444,54.4444,54.4128,54.4207,60257.0
2017-11-13 11:35:00,68.88,68.89,68.86,68.86,106702.0,54.4207,54.4286,54.4049,54.4049,106702.0
2017-11-13 11:40:00,68.86,68.87,68.83,68.83,109483.0,54.4049,54.4128,54.3812,54.3812,109483.0
2017-11-13 11:45:00,68.84,68.86,68.83,68.86,94267.0,54.3891,54.4049,54.3812,54.4049,94267.0
2017-11-13 11:50:00,68.85,68.87,68.85,68.86,58594.0,54.397,54.4128,54.397,54.4049,58594.0
2017-11-13 11:55:00,68.86,68.87,68.85,68.87,101696.0,54.4049,54.4128,54.397,54.4128,101696.0
2017-11-13 12:00:00,68.87,68.91,68.87,68.9,103466.0,54.4128,54.4444,54.4128,54.4365,103466.0
2017-11-13 12:05:00,68.9,68.91,68.89,68.9,18815.0,54.4365,54.4444,54.4286,54.4365,18815.0
2017-11-13 12:10:00,68.91,68.92,68.9,68.91,33099.0,54.4444,54.4523,54.4365,54.4444,33099.0
2017-11-13 12:15:00,68.91,68.92,68.89,68.91,39820.0,54.4444,54.4523,54.4286,54.4444,39820.0
2017-11-13 12:20:00,68.9,68.91,68.89,68.89,18827.0,54.4365,54.4444,54.4286,54.4286,18827.0
2017-11-13 12:25:00,68.89,68.9,68.89,68.89,21264.0,54.4286,54.4365,54.4286,54.4286,21264.0
2017-11-13 12:30:00,68.89,68.9,68.89,68.9,10940.0,54.4286,54.4365,54.4286,54.4365,10940.0
2017-11-13 12:35:00,68.89,68.9,68.88,68.9,57058.0,54.4286,54.4365,54.4207,54.4365,57058.0
2017-11-13 12:40:00,68.89,68.9,68.88,68.9,50949.0,54.4286,54.4365,54.4207,54.4365,50949.0
2017-11-13 12:45:00,68.9,68.9,68.88,68.89,60602.0,54.4365,54.4365,54.4207,54.4286,60602.0
2017-11-13 12:50:00,68.89,68.9,68.88,68.9,69678.0,54.4286,54.4365,54.4207,54.4365,69678.0
2017-11-13 12:55:00,68.9,68.92,68.89,68.91,89505.0,54.4365,54.4523,54.4286,54.4444,89505.0
2017-11-13 13:00:00,68.92,68.92,68.9,68.9,113933.0,54.4523,54.4523,54.4365,54.4365,113933.0
2017-11-13 13:05:00,68.9,68.91,68.88,68.88,60147.0,54.4365,54.4444,54.4207,54.4207,60147.0
2017-11-13 13:10:00,68.89,68.92,68.88,68.92,61636.0,54.4286,54.4523,54.4207,54.4523,61636.0
2017-11-13 13:15:00,68.92,68.92,68.91,68.92,30535.0,54.4523,54.4523,54.4444,54.4523,30535.0
2017-11-13 13:20:00,68.92,68.92,68.9,68.91,88409.0,54.4523,54.4523,54.4365,54.4444,88409.0
2017-11-13 13:25:00,68.91,68.92,68.9,68.91,34909.0,54.4444,54.4523,54.4365,54.4444,34909.0
2017-11-13 13:30:00,68.91,68.92,68.9,68.92,51129.0,54.4444,54.4523,54.4365,54.4523,51129.0
2017-11-13 13:35:00,68.92,68.93,68.91,68.92,72790.0,54.4523,54.4602,54.4444,54.4523,72790.0
2017-11-13 13:40:00,68.91,68.93,68.91,68.92,21166.0,54.4444,54.4602,54.4444,54.4523,21166.0
2017-11-13 13:45:00,68.92,68.93,68.91,68.92,39355.0,54.4523,54.4602,54.4444,54.4523,39355.0
2017-11-13 13:50:00,68.92,68.93,68.91,68.92,51527.0,54.4523,54.4602,54.4444,54.4523,51527.0
2017-11-13 13:55:00,68.93,68.95,68.92,68.94,128383.0,54.4602,54.476,54.4523,54.4681,128383.0
2017-11-13 14:00:00,68.94,68.95,68.93,68.93,60339.0,54.4681,54.476,54.4602,54.4602,60339.0
2017-11-13 14:05:00,68.94,68.95,68.93,68.93,63464.0,54.4681,54.476,54.4602,54.4602,63464.0
2017-11-13 14:10:00,68.94,68.96,68.92,68.95,98712.0,54.4681,54.4839,54.4523,54.476,98712.0
2017-11-13 14:15:00,68.95,68.96,68.94,68.95,48365.0,54.476,54.4839,54.4681,54.476,48365.0
2017-11-13 14:20:00,68.95,68.96,68.95,68.95,24475.0,54.476,54.4839,54.476,54.476,24475.0
2017-11-13 14:25:00,68.95,68.96,68.94,68.95,32935.0,54.476,54.4839,54.4681,54.476,32935.0
2017-11-13 14:30:00,68.94,68.95,68.94,68.95,104582.0,54.4681,54.476,54.4681,54.476,104582.0
2017-11-13 14:35:00,68.95,68.97,68.94,68.96,382767.0,54.476,54.4918,54.4681,54.4839,382767.0
2017-11-13 14:40:00,68.97,68.97,68.95,68.95,76815.0,54.4918,54.4918,54.476,54.476,76815.0
2017-11-13 14:45:00,68.96,68.97,68.95,68.97,42068.0,54.4839,54.4918,54.476,54.4918,42068.0
2017-11-13 14:50:00,68.97,68.97,68.95,68.96,40200.0,54.4918,54.4918,54.476,54.4839,40200.0
2017-11-13 14:55:00,68.96,68.96,68.94,68.95,256803.0,54.4839,54.4839,54.4681,54.476,256803.0
2017-11-13 15:00:00,68.95,68.96,68.94,68.96,34868.0,54.476,54.4839,54.4681,54.4839,34868.0
2017-11-13 15:05:00,68.96,68.98,68.95,68.98,274499.0,54.4839,54.4997,54.476,54.4997,274499.0
2017-11-13 15:10:00,68.98,68.99,68.97,68.99,106342.0,54.4997,54.5076,54.4918,54.5076,106342.0
2017-11-13 15:15:00,68.99,69.0,68.98,69.0,67240.0,54.5076,54.5155,54.4997,54.5155,67240.0
2017-11-13 15:20:00,69.0,69.01,68.99,69.01,147701.0,54.5155,54.5234,54.5076,54.5234,147701.0
2017-11-13 15:25:00,69.01,69.02,69.0,69.01,74903.0,54.5234,54.5313,54.5155,54.5234,74903.0
2017-11-13 15:30:00,69.01,69.01,68.98,68.98,85638.0,54.5234,54.5234,54.4997,54.4997,85638.0
2017-11-13 15:35:00,68.98,68.99,68.98,68.98,58083.0,54.4997,54.5076,54.4997,54.4997,58083.0
2017-11-13 15:40:00,68.99,68.99,68.96,68.96,163759.0,54.5076,54.5076,54.4839,54.4839,163759.0
2017-11-13 15:45:00,68.96,68.96,68.94,68.96,199589.0,54.4839,54.4839,54.4681,54.4839,199589.0
2017-11-13 15:50:00,68.95,68.98,68.95,68.97,278953.0,54.476,54.4997,54.476,54.4918,278953.0
2017-11-13 15:55:00,68.97,69.0,68.96,69.0,1221917.0,54.4918,54.5155,54.4839,54.5155,1221917.0
2017-11-14 09:30:00,68.86,68.9,68.83,68.89,352962.0,54.4049,54.4365,54.3812,54.4286,352962.0
2017-11-14 09:35:00,68.88,68.89,68.83,68.84,251327.0,54.4207,54.4286,54.3812,54.3891,251327.0
2017-11-14 09:40:00,68.83,68.88,68.83,68.84,163569.0,54.3812,54.4207,54.3812,54.3891,163569.0
2017-11-14 09:45:00,68.84,68.89,68.83,68.84,126402.0,54.3891,54.4286,54.3812,54.3891,126402.0
2017-11-14 09:50:00,68.84,68.88,68.83,68.86,69236.0,54.3891,54.4207,54.3812,54.4049,69236.0
2017-11-14 09:55:00,68.86,68.87,68.83,68.84,371294.0,54.4049,54.4128,54.3812,54.3891,371294.0
2017-11-14 10:00:00,68.83,68.84,68.7,68.7,305663.0,54.3812,54.3891,54.2785,54.2785,305663.0
2017-11-14 10:05:00,68.7,68.76,68.7,68.75,159479.0,54.2785,54.3259,54.2785,54.318,159479.0
2017-11-14 10:10:00,68.75,68.77,68.73,68.77,118920.0,54.318,54.3338,54.3022,54.3338,118920.0
2017-11-14 10:15:00,68.77,68.8,68.77,68.78,245020.0,54.3338,54.3575,54.3338,54.3417,245020.0
2017-11-14 10:20:00,68.78,68.81,68.76,68.77,247474.0,54.3417,54.3654,54.3259,54.3338,247474.0
2017-11-14 10:25:00,68.77,68.79,68.75,68.76,177932.0,54.3338,54.3496,54.318,54.3259,177932.0
2017-11-14 10:30:00,68.77,68.77,68.7,68.71,329356.0,54.3338,54.3338,54.2785,54.2864,329356.0
2017-11-14 10:35:00,68.71,68.82,68.7,68.81,713520.0,54.2864,54.3733,54.2785,54.3654,713520.0
2017-11-14 10:40:00,68.81,68.84,68.78,68.83,343703.0,54.3654,54.3891,54.3417,54.3812,343703.0
2017-11-14 10:45:00,68.83,68.91,68.82,68.9,240118.0,54.3812,54.4444,54.3733,54.4365,240118.0
2017-11-14 10:50:00,68.9,68.92,68.87,68.88,253700.0,54.4365,54.4523,54.4128,54.4207,253700.0
2017-11-14 10:55:00,68.88,68.91,68.87,68.87,77350.0,54.4207,54.4444,54.4128,54.4128,77350.0
2017-11-14 11:00:00,68.88,68.89,68.84,68.85,59156.0,54.4207,54.4286,54.3891,54.397,59156.0
2017-11-14 11:05:00,68.85,68.91,68.85,68.89,140208.0,54.397,54.4444,54.397,54.4286,140208.0
2017-11-14 11:10:00,68.89,68.93,68.88,68.91,117204.0,54.4286,54.4602,54.4207,54.4444,117204.0
2017-11-14 11:15:00,68.92,68.92,68.88,68.89,91373.0,54.4523,54.4523,54.4207,54.4286,91373.0
2017-11-14 11:20:00,68.89,68.89,68.86,68.86,329533.0,54.4286,54.4286,54.4049,54.4049,329533.0
2017-11-14 11:25:00,68.86,68.9,68.86,68.88,160985.0,54.4049,54.4365,54.4049,54.4207,160985.0
2017-11-14 11:30:00,68.89,68.92,68.88,68.91,140843.0,54.4286,54.4523,54.4207,54.4444,140843.0
2017-11-14 11:35:00,68.91,68.92,68.89,68.89,195015.0,54.4444,54.4523,54.4286,54.4286,195015.0
2017-11-14 11:40:00,68.9,68.9,68.84,68.87,49582.0,54.4365,54.4365,54.3891,54.4128,49582.0
2017-11-14 11:45:00,68.87,68.89,68.86,68.87,96925.0,54.4128,54.4286,54.4049,54.4128,96925.0
2017-11-14 11:50:00,68.87,68.9,68.87,68.89,38358.0,54.4128,54.4365,54.4128,54.4286,38358.0
2017-11-14 11:55:00,68.88,68.91,68.87,68.89,102626.0,54.4207,54.4444,54.4128,54.4286,102626.0
2017-11-14 12:00:00,68.91,68.94,68.89,68.92,93783.0,54.4444,54.4681,54.4286,54.4523,93783.0
2017-11-14 12:05:00,68.93,68.94,68.9,68.92,56343.0,54.4602,54.4681,54.4365,54.4523,56343.0
2017-11-14 12:10:00,68.91,68.92,68.89,68.9,46477.0,54.4444,54.4523,54.4286,54.4365,46477.0
2017-11-14 12:15:00,68.91,68.92,68.9,68.91,71113.0,54.4444,54.4523,54.4365,54.4444,71113.0
2017-11-14 12:20:00,68.92,68.94,68.9,68.94,102962.0,54.4523,54.4681,54.4365,54.4681,102962.0
2017-11-14 12:25:00,68.93,68.94,68.92,68.92,111808.0,54.4602,54.4681,54.4523,54.4523,111808.0
2017-11-14 12:30:00,68.93,68.95,68.92,68.95,124956.0,54.4602,54.476,54.4523,54.476,124956.0
2017-11-14 12:35:00,68.95,68.97,68.94,68.95,72954.0,54.476,54.4918,54.4681,54.476,72954.0
2017-11-14 12:40:00,68.95,68.97,68.95,68.95,20500.0,54.476,54.4918,54.476,54.476,20500.0
2017-11-14 12:45:00,68.95,68.96,68.92,68.93,24059.0,54.476,54.4839,54.4523,54.4602,24059.0
2017-11-14 12:50:00,68.92,68.94,68.85,68.87,74776.0,54.4523,54.4681,54.397,54.4128,74776.0
2017-11-14 12:55:00,68.87,68.89,68.83,68.89,284921.0,54.4128,54.4286,54.3812,54.4286,284921.0
2017-11-14 13:00:00,68.89,68.89,68.86,68.88,33597.0,54.4286,54.4286,54.4049,54.4207,33597.0
2017-11-14 13:05:00,68.88,68.92,68.87,68.91,63585.0,54.4207,54.4523,54.4128,54.4444,63585.0
2017-11-14 13:10:00,68.92,68.96,68.92,68.95,162484.0,54.4523,54.4839,54.4523,54.476,162484.0
2017-11-14 13:15:00,68.95,68.96,68.94,68.95,167557.0,54.476,54.4839,54.4681,54.476,167557.0
2017-11-14 13:20:00,68.94,68.97,68.94,68.95,366444.0,54.4681,54.4918,54.4681,54.476,366444.0
2017-11-14 13:25:00,68.96,68.97,68.94,68.94,118579.0,54.4839,54.4918,54.4681,54.4681,118579.0
2017-11-14 13:30:00,68.94,68.95,68.93,68.93,106055.0,54.4681,54.476,54.4602,54.4602,106055.0
2017-11-14 13:35:00,68.93,68.94,68.92,68.92,38013.0,54.4602,54.4681,54.4523,54.4523,38013.0
2017-11-14 13:40:00,68.93,68.95,68.92,68.95,31534.0,54.4602,54.476,54.4523,54.476,31534.0
2017-11-14 13:45:00,68.95,68.98,68.94,68.97,22390.0,54.476,54.4997,54.4681,54.4918,22390.0
2017-11-14 13:50:00,68.96,68.96,68.94,68.94,78695.0,54.4839,54.4839,54.4681,54.4681,78695.0
2017-11-14 13:55:00,68.94,68.95,68.93,68.95,34099.0,54.4681,54.476,54.4602,54.476,34099.0
2017-11-14 14:00:00,68.94,68.97,68.94,68.95,55860.0,54.4681,54.4918,54.4681,54.476,55860.0
2017-11-14 14:05:00,68.96,68.97,68.95,68.95,16233.0,54.4839,54.4918,54.476,54.476,16233.0
2017-11-14 14:10:00,68.96,68.97,68.95,68.97,62784.0,54.4839,54.4918,54.476,54.4918,62784.0
2017-11-14 14:15:00,68.96,68.98,68.94,68.96,27583.0,54.4839,54.4997,54.4681,54.4839,27583.0
2017-11-14 14:20:00,68.95,68.96,68.95,68.95,57201.0,54.476,54.4839,54.476,54.476,57201.0
2017-11-14 14:25:00,68.95,68.96,68.93,68.95,49795.0,54.476,54.4839,54.4602,54.476,49795.0
2017-11-14 14:30:00,68.96,68.97,68.94,68.95,157794.0,54.4839,54.4918,54.4681,54.476,157794.0
2017-11-14 14:35:00,68.95,68.97,68.94,68.96,56567.0,54.476,54.4918,54.4681,54.4839,56567.0
2017-11-14 14:40:00,68.96,68.98,68.95,68.97,92791.0,54.4839,54.4997,54.476,54.4918,92791.0
2017-11-14 14:45:00,68.97,68.98,68.95,68.95,62005.0,54.4918,54.4997,54.476,54.476,62005.0
2017-11-14 14:50:00,68.95,68.98,68.95,68.97,151962.0,54.476,54.4997,54.476,54.4918,151962.0
2017-11-14 14:55:00,68.96,68.97,68.95,68.95,44712.0,54.4839,54.4918,54.476,54.476,44712.0
2017-11-14 15:00:00,68.96,68.99,68.95,68.98,47401.0,54.4839,54.5076,54.476,54.4997,47401.0
2017-11-14 15:05:00,68.98,68.99,68.95,68.95,138102.0,54.4997,54.5076,54.476,54.476,138102.0
2017-11-14 15:10:00,68.95,68.96,68.95,68.95,36436.0,54.476,54.4839,54.476,54.476,36436.0
2017-11-14 15:15:00,68.95,68.97,68.95,68.96,26137.0,54.476,54.4918,54.476,54.4839,26137.0
2017-11-14 15:20:00,68.97,68.97,68.95,68.96,52966.0,54.4918,54.4918,54.476,54.4839,52966.0
2017-11-14 15:25:00,68.95,68.96,68.94,68.95,105943.0,54.476,54.4839,54.4681,54.476,105943.0
2017-11-14 15:30:00,68.95,68.96,68.94,68.95,50832.0,54.476,54.4839,54.4681,54.476,50832.0
2017-11-14 15:35:00,68.96,68.97,68.93,68.93,167777.0,54.4839,54.4918,54.4602,54.4602,167777.0
2017-11-14 15:40:00,68.93,68.93,68.9,68.91,163127.0,54.4602,54.4602,54.4365,54.4444,163127.0
2017-11-14 15:45:00,68.91,68.93,68.9,68.92,214018.0,54.4444,54.4602,54.4365,54.4523,214018.0
2017-11-14 15:50:00,68.92,68.93,68.91,68.92,220535.0,54.4523,54.4602,54.4444,54.4523,220535.0
2017-11-14 15:55:00,68.92,68.95,68.92,68.94,1313269.0,54.4523,54.476,54.4523,54.4681,1313269.0
2017-11-15 09:30:00,68.37,68.38,68.32,68.37,533737.0,54.0177,54.0256,53.9782,54.0177,533737.0
2017-11-15 09:35:00,68.36,68.37,68.28,68.29,409587.0,54.0098,54.0177,53.9466,53.9545,409587.0
2017-11-15 09:40:00,68.29,68.33,68.28,68.3,514022.0,53.9545,53.9861,53.9466,53.9624,514022.0
2017-11-15 09:45:00,68.3,68.36,68.3,68.33,436736.0,53.9624,54.0098,53.9624,53.9861,436736.0
2017-11-15 09:50:00,68.32,68.35,68.31,68.35,355320.0,53.9782,54.0019,53.9703,54.0019,355320.0
2017-11-15 09:55:00,68.34,68.37,68.33,68.36,944473.0,53.994,54.0177,53.9861,54.0098,944473.0
2017-11-15 10:00:00,68.35,68.39,68.34,68.39,1105615.0,54.0019,54.0335,53.994,54.0335,1105615.0
2017-11-15 10:05:00,68.39,68.45,68.38,68.44,516151.0,54.0335,54.0809,54.0256,54.073,516151.0
2017-11-15 10:10:00,68.44,68.47,68.42,68.44,329772.0,54.073,54.0967,54.0572,54.073,329772.0
2017-11-15 10:15:00,68.43,68.47,68.42,68.44,277641.0,54.0651,54.0967,54.0572,54.073,277641.0
2017-11-15 10:20:00,68.45,68.46,68.41,68.45,155680.0,54.0809,54.0888,54.0493,54.0809,155680.0
2017-11-15 10:25:00,68.46,68.5,68.44,68.49,475920.0,54.0888,54.1204,54.073,54.1125,475920.0
2017-11-15 10:30:00,68.49,68.5,68.45,68.49,116776.0,54.1125,54.1204,54.0809,54.1125,116776.0
2017-11-15 10:35:00,68.49,68.54,68.49,68.53,156236.0,54.1125,54.152,54.1125,54.1441,156236.0
2017-11-15 10:40:00,68.53,68.56,68.52,68.56,71020.0,54.1441,54.1678,54.1362,54.1678,71020.0
2017-11-15 10:45:00,68.56,68.57,68.51,68.54,74190.0,54.1678,54.1757,54.1283,54.152,74190.0
2017-11-15 10:50:00,68.53,68.55,68.52,68.52,51038.0,54.1441,54.1599,54.1362,54.1362,51038.0
2017-11-15 10:55:00,68.52,68.59,68.51,68.59,125864.0,54.1362,54.1915,54.1283,54.1915,125864.0
2017-11-15 11:00:00,68.59,68.61,68.56,68.59,150586.0,54.1915,54.2073,54.1678,54.1915,150586.0
2017-11-15 11:05:00,68.58,68.59,68.54,68.55,115591.0,54.1836,54.1915,54.152,54.1599,115591.0
2017-11-15 11:10:00,68.56,68.56,68.52,68.54,123914.0,54.1678,54.1678,54.1362,54.152,123914.0
2017-11-15 11:15:00,68.53,68.6,68.53,68.59,48840.0,54.1441,54.1994,54.1441,54.1915,48840.0
2017-11-15 11:20:00,68.59,68.63,68.59,68.63,176091.0,54.1915,54.2232,54.1915,54.2232,176091.0
2017-11-15 11:25:00,68.63,68.65,68.61,68.62,121046.0,54.2232,54.239,54.2073,54.2153,121046.0
2017-11-15 11:30:00,68.62,68.65,68.55,68.57,189769.0,54.2153,54.239,54.1599,54.1757,189769.0
2017-11-15 11:35:00,68.58,68.58,68.54,68.56,70924.0,54.1836,54.1836,54.152,54.1678,70924.0
2017-11-15 11:40:00,68.56,68.59,68.55,68.57,166260.0,54.1678,54.1915,54.1599,54.1757,166260.0
2017-11-15 11:45:00,68.56,68.59,68.56,68.57,116357.0,54.1678,54.1915,54.1678,54.1757,116357.0
2017-11-15 11:50:00,68.57,68.6,68.57,68.59,27707.0,54.1757,54.1994,54.1757,54.1915,27707.0
2017-11-15 11:55:00,68.6,68.61,68.59,68.61,24167.0,54.1994,54.2073,54.1915,54.2073,24167.0
2017-11-15 12:00:00,68.61,68.61,68.55,68.56,91252.0,54.2073,54.2073,54.1599,54.1678,91252.0
2017-11-15 12:05:00,68.56,68.59,68.56,68.58,29145.0,54.1678,54.1915,54.1678,54.1836,29145.0
2017-11-15 12:10:00,68.58,68.59,68.55,68.59,113381.0,54.1836,54.1915,54.1599,54.1915,113381.0
2017-11-15 12:15:00,68.59,68.59,68.57,68.59,71962.0,54.1915,54.1915,54.1757,54.1915,71962.0
2017-11-15 12:20:00,68.58,68.59,68.56,68.58,82809.0,54.1836,54.1915,54.1678,54.1836,82809.0
2017-11-15 12:25:00,68.58,68.59,68.57,68.59,36951.0,54.1836,54.1915,54.1757,54.1915,36951.0
2017-11-15 12:30:00,68.59,68.6,68.58,68.6,110754.0,54.1915,54.1994,54.1836,54.1994,110754.0
2017-11-15 12:35:00,68.6,68.63,68.59,68.63,120267.0,54.1994,54.2232,54.1915,54.2232,120267.0
2017-11-15 12:40:00,68.62,68.64,68.62,68.63,198748.0,54.2153,54.2311,54.2153,54.2232,198748.0
2017-11-15 12:45:00,68.63,68.64,68.61,68.63,54479.0,54.2232,54.2311,54.2073,54.2232,54479.0
2017-11-15 12:50:00,68.62,68.65,68.62,68.65,26848.0,54.2153,54.239,54.2153,54.239,26848.0
2017-11-15 12:55:00,68.65,68.67,68.64,68.67,109148.0,54.239,54.2548,54.2311,54.2548,109148.0
2017-11-15 13:00:00,68.67,68.67,68.64,68.66,52111.0,54.2548,54.2548,54.2311,54.2469,52111.0
2017-11-15 13:05:00,68.66,68.66,68.63,68.64,223955.0,54.2469,54.2469,54.2232,54.2311,223955.0
2017-11-15 13:10:00,68.65,68.66,68.62,68.64,78532.0,54.239,54.2469,54.2153,54.2311,78532.0
2017-11-15 13:15:00,68.63,68.64,68.62,68.62,34230.0,54.2232,54.2311,54.2153,54.2153,34230.0
2017-11-15 13:20:00,68.63,68.63,68.6,68.6,14630.0,54.2232,54.2232,54.1994,54.1994,14630.0
2017-11-15 13:25:00,68.61,68.62,68.58,68.58,98189.0,54.2073,54.2153,54.1836,54.1836,98189.0
2017-11-15 13:30:00,68.58,68.6,68.58,68.58,67122.0,54.1836,54.1994,54.1836,54.1836,67122.0
2017-11-15 13:35:00,68.59,68.6,68.58,68.58,62272.0,54.1915,54.1994,54.1836,54.1836,62272.0
2017-11-15 13:40:00,68.58,68.62,68.58,68.62,62951.0,54.1836,54.2153,54.1836,54.2153,62951.0
2017-11-15 13:45:00,68.61,68.63,68.61,68.62,110461.0,54.2073,54.2232,54.2073,54.2153,110461.0
2017-11-15 13:50:00,68.62,68.62,68.59,68.59,60726.0,54.2153,54.2153,54.1915,54.1915,60726.0
2017-11-15 13:55:00,68.59,68.6,68.56,68.58,201013.0,54.1915,54.1994,54.1678,54.1836,201013.0
2017-11-15 14:00:00,68.58,68.59,68.55,68.58,118729.0,54.1836,54.1915,54.1599,54.1836,118729.0
2017-11-15 14:05:00,68.58,68.59,68.56,68.56,67353.0,54.1836,54.1915,54.1678,54.1678,67353.0
2017-11-15 14:10:00,68.56,68.58,68.55,68.58,56066.0,54.1678,54.1836,54.1599,54.1836,56066.0
2017-11-15 14:15:00,68.58,68.59,68.56,68.58,76113.0,54.1836,54.1915,54.1678,54.1836,76113.0
2017-11-15 14:20:00,68.58,68.6,68.57,68.6,37377.0,54.1836,54.1994,54.1757,54.1994,37377.0
2017-11-15 14:25:00,68.59,68.62,68.59,68.61,66645.0,54.1915,54.2153,54.1915,54.2073,66645.0
2017-11-15 14:30:00,68.62,68.63,68.61,68.62,158370.0,54.2153,54.2232,54.2073,54.2153,158370.0
2017-11-15 14:35:00,68.62,68.63,68.61,68.62,96702.0,54.2153,54.2232,54.2073,54.2153,96702.0
2017-11-15 14:40:00,68.61,68.63,68.6,68.62,106533.0,54.2073,54.2232,54.1994,54.2153,106533.0
2017-11-15 14:45:00,68.62,68.64,68.61,68.63,142589.0,54.2153,54.2311,54.2073,54.2232,142589.0
2017-11-15 14:50:00,68.63,68.64,68.63,68.63,10219.0,54.2232,54.2311,54.2232,54.2232,10219.0
2017-11-15 14:55:00,68.64,68.64,68.61,68.63,124864.0,54.2311,54.2311,54.2073,54.2232,124864.0
2017-11-15 15:00:00,68.63,68.65,68.62,68.64,63324.0,54.2232,54.239,54.2153,54.2311,63324.0
2017-11-15 15:05:00,68.64,68.65,68.63,68.64,69362.0,54.2311,54.239,54.2232,54.2311,69362.0
2017-11-15 15:10:00,68.65,68.67,68.64,68.67,113675.0,54.239,54.2548,54.2311,54.2548,113675.0
2017-11-15 15:15:00,68.67,68.68,68.66,68.67,83074.0,54.2548,54.2627,54.2469,54.2548,83074.0
2017-11-15 15:20:00,68.67,68.68,68.63,68.64,170998.0,54.2548,54.2627,54.2232,54.2311,170998.0
2017-11-15 15:25:00,68.64,68.64,68.61,68.62,117559.0,54.2311,54.2311,54.2073,54.2153,117559.0
2017-11-15 15:30:00,68.62,68.65,68.61,68.65,100986.0,54.2153,54.239,54.2073,54.239,100986.0
2017-11-15 15:35:00,68.65,68.67,68.63,68.66,94008.0,54.239,54.2548,54.2232,54.2469,94008.0
2017-11-15 15:40:00,68.66,68.66,68.62,68.64,202662.0,54.2469,54.2469,54.2153,54.2311,202662.0
2017-11-15 15:45:00,68.63,68.65,68.61,68.61,280870.0,54.2232,54.239,54.2073,54.2073,280870.0
2017-11-15 15:50:00,68.61,68.61,68.58,68.59,695973.0,54.2073,54.2073,54.1836,54.1915,695973.0
2017-11-15 15:55:00,68.6,68.61,68.57,68.6,2072121.0,54.1994,54.2073,54.1757,54.1994,2072121.0
2017-11-16 09:30:00,69.05,69.07,69.03,69.06,753032.0,54.555,54.5708,54.5392,54.5629,753032.0
2017-11-16 09:35:00,69.07,69.08,69.02,69.03,315001.0,54.5708,54.5787,54.5313,54.5392,315001.0
2017-11-16 09:40:00,69.03,69.04,69.01,69.02,217246.0,54.5392,54.5471,54.5234,54.5313,217246.0
2017-11-16 09:45:00,69.01,69.02,68.99,69.01,128632.0,54.5234,54.5313,54.5076,54.5234,128632.0
2017-11-16 09:50:00,69.01,69.04,69.0,69.02,224795.0,54.5234,54.5471,54.5155,54.5313,224795.0
2017-11-16 09:55:00,69.02,69.04,69.0,69.03,117967.0,54.5313,54.5471,54.5155,54.5392,117967.0
2017-11-16 10:00:00,69.03,69.08,69.02,69.08,528910.0,54.5392,54.5787,54.5313,54.5787,528910.0
2017-11-16 10:05:00,69.07,69.09,69.06,69.07,153819.0,54.5708,54.5866,54.5629,54.5708,153819.0
2017-11-16 10:10:00,69.06,69.07,69.03,69.03,128047.0,54.5629,54.5708,54.5392,54.5392,128047.0
2017-11-16 10:15:00,69.03,69.04,69.0,69.01,139403.0,54.5392,54.5471,54.5155,54.5234,139403.0
2017-11-16 10:20:00,69.01,69.02,69.0,69.01,64319.0,54.5234,54.5313,54.5155,54.5234,64319.0
2017-11-16 10:25:00,69.01,69.02,68.99,69.0,26597.0,54.5234,54.5313,54.5076,54.5155,26597.0
2017-11-16 10:30:00,69.0,69.0,68.97,68.98,246723.0,54.5155,54.5155,54.4918,54.4997,246723.0
2017-11-16 10:35:00,68.98,69.03,68.97,69.02,122274.0,54.4997,54.5392,54.4918,54.5313,122274.0
2017-11-16 10:40:00,69.02,69.04,69.01,69.03,56403.0,54.5313,54.5471,54.5234,54.5392,56403.0
2017-11-16 10:45:00,69.03,69.07,69.02,69.05,145601.0,54.5392,54.5708,54.5313,54.555,145601.0
2017-11-16 10:50:00,69.05,69.09,69.04,69.09,26583.0,54.555,54.5866,54.5471,54.5866,26583.0
2017-11-16 10:55:00,69.09,69.09,69.06,69.07,71555.0,54.5866,54.5866,54.5629,54.5708,71555.0
2017-11-16 11:00:00,69.08,69.09,69.05,69.09,225836.0,54.5787,54.5866,54.555,54.5866,225836.0
2017-11-16 11:05:00,69.09,69.11,69.08,69.09,142667.0,54.5866,54.6024,54.5787,54.5866,142667.0
2017-11-16 11:10:00,69.09,69.1,69.06,69.07,58911.0,54.5866,54.5945,54.5629,54.5708,58911.0
2017-11-16 11:15:00,69.08,69.1,69.07,69.09,53788.0,54.5787,54.5945,54.5708,54.5866,53788.0
2017-11-16 11:20:00,69.09,69.1,69.06,69.06,238702.0,54.5866,54.5945,54.5629,54.5629,238702.0
2017-11-16 11:25:00,69.06,69.07,69.03,69.04,262670.0,54.5629,54.5708,54.5392,54.5471,262670.0
2017-11-16 11:30:00,69.03,69.07,69.02,69.07,218026.0,54.5392,54.5708,54.5313,54.5708,218026.0
2017-11-16 11:35:00,69.07,69.09,69.06,69.06,134895.0,54.5708,54.5866,54.5629,54.5629,134895.0
2017-11-16 11:40:00,69.07,69.07,69.06,69.07,28379.0,54.5708,54.5708,54.5629,54.5708,28379.0
2017-11-16 11:45:00,69.06,69.08,69.05,69.07,167295.0,54.5629,54.5787,54.555,54.5708,167295.0
2017-11-16 11:50:00,69.07,69.09,69.06,69.09,267637.0,54.5708,54.5866,54.5629,54.5866,267637.0
2017-11-16 11:55:00,69.09,69.09,69.07,69.07,26744.0,54.5866,54.5866,54.5708,54.5708,26744.0
2017-11-16 12:00:00,69.07,69.1,69.07,69.09,30988.0,54.5708,54.5945,54.5708,54.5866,30988.0
2017-11-16 12:05:00,69.09,69.1,69.08,69.09,40130.0,54.5866,54.5945,54.5787,54.5866,40130.0
2017-11-16 12:10:00,69.09,69.09,69.06,69.06,75090.0,54.5866,54.5866,54.5629,54.5629,75090.0
2017-11-16 12:15:00,69.06,69.08,69.06,69.07,63346.0,54.5629,54.5787,54.5629,54.5708,63346.0
2017-11-16 12:20:00,69.07,69.08,69.06,69.07,30215.0,54.5708,54.5787,54.5629,54.5708,30215.0
2017-11-16 12:25:00,69.08,69.1,69.07,69.1,65141.0,54.5787,54.5945,54.5708,54.5945,65141.0
2017-11-16 12:30:00,69.1,69.11,69.09,69.11,202049.0,54.5945,54.6024,54.5866,54.6024,202049.0
2017-11-16 12:35:00,69.11,69.12,69.09,69.11,76210.0,54.6024,54.6103,54.5866,54.6024,76210.0
2017-11-16 12:40:00,69.11,69.12,69.1,69.12,15918.0,54.6024,54.6103,54.5945,54.6103,15918.0
2017-11-16 12:45:00,69.12,69.13,69.11,69.13,27944.0,54.6103,54.6182,54.6024,54.6182,27944.0
2017-11-16 12:50:00,69.13,69.13,69.11,69.12,58750.0,54.6182,54.6182,54.6024,54.6103,58750.0
2017-11-16 12:55:00,69.13,69.13,69.1,69.12,21600.0,54.6182,54.6182,54.5945,54.6103,21600.0
2017-11-16 13:00:00,69.11,69.15,69.1,69.15,385703.0,54.6024,54.634,54.5945,54.634,385703.0
2017-11-16 13:05:00,69.15,69.15,69.13,69.14,350115.0,54.634,54.634,54.6182,54.6261,350115.0
2017-11-16 13:10:00,69.14,69.16,69.13,69.16,112917.0,54.6261,54.6419,54.6182,54.6419,112917.0
2017-11-16 13:15:00,69.15,69.16,69.14,69.15,47251.0,54.634,54.6419,54.6261,54.634,47251.0
2017-11-16 13:20:00,69.15,69.16,69.13,69.14,59372.0,54.634,54.6419,54.6182,54.6261,59372.0
2017-11-16 13:25:00,69.14,69.14,69.11,69.12,32465.0,54.6261,54.6261,54.6024,54.6103,32465.0
2017-11-16 13:30:00,69.12,69.13,69.11,69.13,98207.0,54.6103,54.6182,54.6024,54.6182,98207.0
2017-11-16 13:35:00,69.13,69.14,69.12,69.14,29578.0,54.6182,54.6261,54.6103,54.6261,29578.0
2017-11-16 13:40:00,69.14,69.14,69.12,69.14,52198.0,54.6261,54.6261,54.6103,54.6261,52198.0
2017-11-16 13:45:00,69.14,69.17,69.14,69.17,44169.0,54.6261,54.6498,54.6261,54.6498,44169.0
2017-11-16 13:50:00,69.17,69.2,69.17,69.18,168735.0,54.6498,54.6735,54.6498,54.6577,168735.0
2017-11-16 13:55:00,69.18,69.19,69.17,69.19,67603.0,54.6577,54.6656,54.6498,54.6656,67603.0
2017-11-16 14:00:00,69.19,69.21,69.18,69.2,112989.0,54.6656,54.6814,54.6577,54.6735,112989.0
2017-11-16 14:05:00,69.21,69.21,69.19,69.2,77354.0,54.6814,54.6814,54.6656,54.6735,77354.0
2017-11-16 14:10:00,69.21,69.22,69.2,69.22,72025.0,54.6814,54.6893,54.6735,54.6893,72025.0
2017-11-16 14:15:00,69.22,69.23,69.2,69.21,215001.0,54.6893,54.6972,54.6735,54.6814,215001.0
2017-11-16 14:20:00,69.2,69.23,69.2,69.23,59943.0,54.6735,54.6972,54.6735,54.6972,59943.0
2017-11-16 14:25:00,69.23,69.23,69.2,69.2,69310.0,54.6972,54.6972,54.6735,54.6735,69310.0
2017-11-16 14:30:00,69.2,69.23,69.2,69.23,232580.0,54.6735,54.6972,54.6735,54.6972,232580.0
2017-11-16 14:35:00,69.23,69.24,69.22,69.23,146771.0,54.6972,54.7051,54.6893,54.6972,146771.0
2017-11-16 14:40:00,69.23,69.24,69.22,69.23,59213.0,54.6972,54.7051,54.6893,54.6972,59213.0
2017-11-16 14:45:00,69.23,69.24,69.21,69.22,81777.0,54.6972,54.7051,54.6814,54.6893,81777.0
2017-11-16 14:50:00,69.22,69.22,69.2,69.2,81617.0,54.6893,54.6893,54.6735,54.6735,81617.0
2017-11-16 14:55:00,69.21,69.21,69.17,69.18,341653.0,54.6814,54.6814,54.6498,54.6577,341653.0
2017-11-16 15:00:00,69.18,69.19,69.17,69.19,126744.0,54.6577,54.6656,54.6498,54.6656,126744.0
2017-11-16 15:05:00,69.19,69.2,69.18,69.19,152553.0,54.6656,54.6735,54.6577,54.6656,152553.0
2017-11-16 15:10:00,69.19,69.21,69.18,69.2,103283.0,54.6656,54.6814,54.6577,54.6735,103283.0
2017-11-16 15:15:00,69.2,69.21,69.16,69.17,194526.0,54.6735,54.6814,54.6419,54.6498,194526.0
2017-11-16 15:20:00,69.18,69.19,69.17,69.19,95948.0,54.6577,54.6656,54.6498,54.6656,95948.0
2017-11-16 15:25:00,69.19,69.2,69.18,69.2,92992.0,54.6656,54.6735,54.6577,54.6735,92992.0
2017-11-16 15:30:00,69.2,69.2,69.16,69.17,101675.0,54.6735,54.6735,54.6419,54.6498,101675.0
2017-11-16 15:35:00,69.17,69.18,69.17,69.17,104538.0,54.6498,54.6577,54.6498,54.6498,104538.0
2017-11-16 15:40:00,69.17,69.19,69.17,69.19,200884.0,54.6498,54.6656,54.6498,54.6656,200884.0
2017-11-16 15:45:00,69.19,69.19,69.15,69.16,819731.0,54.6656,54.6656,54.634,54.6419,819731.0
2017-11-16 15:50:00,69.16,69.16,69.14,69.15,457794.0,54.6419,54.6419,54.6261,54.634,457794.0
2017-11-16 15:55:00,69.15,69.2,69.14,69.19,2279217.0,54.634,54.6735,54.6261,54.6656,2279217.0
2017-11-17 09:30:00,68.97,69.0,68.91,68.96,900751.0,54.4918,54.5155,54.4444,54.4839,900751.0
2017-11-17 09:35:00,68.97,68.98,68.93,68.93,343634.0,54.4918,54.4997,54.4602,54.4602,343634.0
2017-11-17 09:40:00,68.93,68.93,68.88,68.9,456801.0,54.4602,54.4602,54.4207,54.4365,456801.0
2017-11-17 09:45:00,68.9,68.9,68.84,68.88,660420.0,54.4365,54.4365,54.3891,54.4207,660420.0
2017-11-17 09:50:00,68.88,68.91,68.88,68.91,223415.0,54.4207,54.4444,54.4207,54.4444,223415.0
2017-11-17 09:55:00,68.91,68.95,68.9,68.94,126492.0,54.4444,54.476,54.4365,54.4681,126492.0
2017-11-17 10:00:00,68.93,68.97,68.91,68.96,273649.0,54.4602,54.4918,54.4444,54.4839,273649.0
2017-11-17 10:05:00,68.96,68.99,68.95,68.99,84357.0,54.4839,54.5076,54.476,54.5076,84357.0
2017-11-17 10:10:00,68.98,68.99,68.94,68.95,57216.0,54.4997,54.5076,54.4681,54.476,57216.0
2017-11-17 10:15:00,68.94,68.96,68.91,68.95,149874.0,54.4681,54.4839,54.4444,54.476,149874.0
2017-11-17 10:20:00,68.95,68.99,68.94,68.98,119193.0,54.476,54.5076,54.4681,54.4997,119193.0
2017-11-17 10:25:00,68.98,68.99,68.95,68.96,94666.0,54.4997,54.5076,54.476,54.4839,94666.0
2017-11-17 10:30:00,68.96,68.97,68.92,68.92,409705.0,54.4839,54.4918,54.4523,54.4523,409705.0
2017-11-17 10:35:00,68.93,68.95,68.91,68.91,128062.0,54.4602,54.476,54.4444,54.4444,128062.0
2017-11-17 10:40:00,68.92,68.94,68.9,68.94,51998.0,54.4523,54.4681,54.4365,54.4681,51998.0
2017-11-17 10:45:00,68.93,68.97,68.93,68.95,46784.0,54.4602,54.4918,54.4602,54.476,46784.0
2017-11-17 10:50:00,68.95,68.99,68.94,68.99,63836.0,54.476,54.5076,54.4681,54.5076,63836.0
2017-11-17 10:55:00,68.99,68.99,68.97,68.98,295309.0,54.5076,54.5076,54.4918,54.4997,295309.0
2017-11-17 11:00:00,68.98,69.01,68.98,68.98,117719.0,54.4997,54.5234,54.4997,54.4997,117719.0
2017-11-17 11:05:00,68.98,68.99,68.9,68.92,197995.0,54.4997,54.5076,54.4365,54.4523,197995.0
2017-11-17 11:10:00,68.92,68.93,68.87,68.92,192795.0,54.4523,54.4602,54.4128,54.4523,192795.0
2017-11-17 11:15:00,68.92,68.95,68.92,68.95,93283.0,54.4523,54.476,54.4523,54.476,93283.0
2017-11-17 11:20:00,68.95,68.97,68.93,68.96,71131.0,54.476,54.4918,54.4602,54.4839,71131.0
2017-11-17 11:25:00,68.95,68.98,68.94,68.97,149808.0,54.476,54.4997,54.4681,54.4918,149808.0
2017-11-17 11:30:00,68.97,68.99,68.95,68.96,180112.0,54.4918,54.5076,54.476,54.4839,180112.0
2017-11-17 11:35:00,68.96,68.97,68.9,68.92,189771.0,54.4839,54.4918,54.4365,54.4523,189771.0
2017-11-17 11:40:00,68.92,68.95,68.91,68.94,129579.0,54.4523,54.476,54.4444,54.4681,129579.0
2017-11-17 11:45:00,68.93,68.96,68.93,68.94,155963.0,54.4602,54.4839,54.4602,54.4681,155963.0
2017-11-17 11:50:00,68.94,68.95,68.93,68.94,41017.0,54.4681,54.476,54.4602,54.4681,41017.0
2017-11-17 11:55:00,68.94,68.95,68.9,68.92,105958.0,54.4681,54.476,54.4365,54.4523,105958.0
2017-11-17 12:00:00,68.93,68.93,68.91,68.92,65891.0,54.4602,54.4602,54.4444,54.4523,65891.0
2017-11-17 12:05:00,68.91,68.93,68.91,68.92,128177.0,54.4444,54.4602,54.4444,54.4523,128177.0
2017-11-17 12:10:00,68.93,68.98,68.92,68.98,56906.0,54.4602,54.4997,54.4523,54.4997,56906.0
2017-11-17 12:15:00,68.98,68.99,68.97,68.98,58880.0,54.4997,54.5076,54.4918,54.4997,58880.0
2017-11-17 12:20:00,68.99,68.99,68.97,68.98,30106.0,54.5076,54.5076,54.4918,54.4997,30106.0
2017-11-17 12:25:00,68.98,68.99,68.96,68.97,88418.0,54.4997,54.5076,54.4839,54.4918,88418.0
2017-11-17 12:30:00,68.98,68.98,68.95,68.97,99029.0,54.4997,54.4997,54.476,54.4918,99029.0
2017-11-17 12:35:00,68.97,68.97,68.93,68.95,519417.0,54.4918,54.4918,54.4602,54.476,519417.0
2017-11-17 12:40:00,68.95,68.98,68.95,68.98,74701.0,54.476,54.4997,54.476,54.4997,74701.0
2017-11-17 12:45:00,68.99,68.99,68.96,68.98,72613.0,54.5076,54.5076,54.4839,54.4997,72613.0
2017-11-17 12:50:00,68.98,68.98,68.97,68.98,73203.0,54.4997,54.4997,54.4918,54.4997,73203.0
2017-11-17 12:55:00,68.98,69.0,68.97,69.0,86004.0,54.4997,54.5155,54.4918,54.5155,86004.0
2017-11-17 13:00:00,68.99,69.01,68.99,69.01,197290.0,54.5076,54.5234,54.5076,54.5234,197290.0
2017-11-17 13:05:00,69.01,69.01,68.99,69.0,306579.0,54.5234,54.5234,54.5076,54.5155,306579.0
2017-11-17 13:10:00,69.0,69.0,68.98,69.0,113618.0,54.5155,54.5155,54.4997,54.5155,113618.0
2017-11-17 13:15:00,69.0,69.0,68.99,69.0,42496.0,54.5155,54.5155,54.5076,54.5155,42496.0
2017-11-17 13:20:00,69.0,69.0,68.99,69.0,41536.0,54.5155,54.5155,54.5076,54.5155,41536.0
2017-11-17 13:25:00,69.0,69.0,68.99,69.0,157188.0,54.5155,54.5155,54.5076,54.5155,157188.0
2017-11-17 13:30:00,69.0,69.01,68.99,69.01,212036.0,54.5155,54.5234,54.5076,54.5234,212036.0
2017-11-17 13:35:00,69.01,69.02,69.0,69.02,80933.0,54.5234,54.5313,54.5155,54.5313,80933.0
2017-11-17 13:40:00,69.02,69.03,69.01,69.02,398781.0,54.5313,54.5392,54.5234,54.5313,398781.0
2017-11-17 13:45:00,69.03,69.03,69.01,69.01,71649.0,54.5392,54.5392,54.5234,54.5234,71649.0
2017-11-17 13:50:00,69.02,69.02,69.01,69.02,24522.0,54.5313,54.5313,54.5234,54.5313,24522.0
2017-11-17 13:55:00,69.02,69.02,69.0,69.02,148029.0,54.5313,54.5313,54.5155,54.5313,148029.0
2017-11-17 14:00:00,69.02,69.02,69.0,69.01,83298.0,54.5313,54.5313,54.5155,54.5234,83298.0
2017-11-17 14:05:00,69.01,69.01,69.0,69.01,102151.0,54.5234,54.5234,54.5155,54.5234,102151.0
2017-11-17 14:10:00,69.01,69.01,68.98,68.98,141461.0,54.5234,54.5234,54.4997,54.4997,141461.0
2017-11-17 14:15:00,68.98,68.99,68.97,68.99,177687.0,54.4997,54.5076,54.4918,54.5076,177687.0
2017-11-17 14:20:00,68.98,68.99,68.97,68.98,134988.0,54.4997,54.5076,54.4918,54.4997,134988.0
2017-11-17 14:25:00,68.98,69.01,68.97,69.0,61038.0,54.4997,54.5234,54.4918,54.5155,61038.0
2017-11-17 14:30:00,69.0,69.01,68.97,68.97,37475.0,54.5155,54.5234,54.4918,54.4918,37475.0
2017-11-17 14:35:00,68.98,68.99,68.97,68.98,76918.0,54.4997,54.5076,54.4918,54.4997,76918.0
2017-11-17 14:40:00,68.98,68.98,68.97,68.98,39386.0,54.4997,54.4997,54.4918,54.4997,39386.0
2017-11-17 14:45:00,68.98,68.99,68.97,68.99,41458.0,54.4997,54.5076,54.4918,54.5076,41458.0
2017-11-17 14:50:00,68.99,69.01,68.98,69.01,63507.0,54.5076,54.5234,54.4997,54.5234,63507.0
2017-11-17 14:55:00,69.01,69.01,69.0,69.01,89629.0,54.5234,54.5234,54.5155,54.5234,89629.0
2017-11-17 15:00:00,69.02,69.02,69.01,69.02,82758.0,54.5313,54.5313,54.5234,54.5313,82758.0
2017-11-17 15:05:00,69.02,69.02,69.01,69.02,152204.0,54.5313,54.5313,54.5234,54.5313,152204.0
2017-11-17 15:10:00,69.02,69.02,69.01,69.02,55767.0,54.5313,54.5313,54.5234,54.5313,55767.0
2017-11-17 15:15:00,69.02,69.03,69.01,69.03,499439.0,54.5313,54.5392,54.5234,54.5392,499439.0
2017-11-17 15:20:00,69.02,69.03,69.01,69.03,254290.0,54.5313,54.5392,54.5234,54.5392,254290.0
2017-11-17 15:25:00,69.02,69.03,69.01,69.02,515344.0,54.5313,54.5392,54.5234,54.5313,515344.0
2017-11-17 15:30:00,69.02,69.02,69.0,69.0,182431.0,54.5313,54.5313,54.5155,54.5155,182431.0
2017-11-17 15:35:00,69.0,69.02,68.99,69.02,411602.0,54.5155,54.5313,54.5076,54.5313,411602.0
2017-11-17 15:40:00,69.02,69.03,68.99,68.99,315715.0,54.5313,54.5392,54.5076,54.5076,315715.0
2017-11-17 15:45:00,69.0,69.0,68.96,68.99,647411.0,54.5155,54.5155,54.4839,54.5076,647411.0
2017-11-17 15:50:00,68.99,69.0,68.97,68.98,661360.0,54.5076,54.5155,54.4918,54.4997,661360.0
2017-11-17 15:55:00,68.98,68.98,68.91,68.91,3013375.0,54.4997,54.4997,54.4444,54.4444,3013375.0
2017-11-20 09:30:00,69.13,69.14,69.08,69.14,274675.0,54.6182,54.6261,54.5787,54.6261,274675.0
2017-11-20 09:35:00,69.15,69.16,69.1,69.13,270244.0,54.634,54.6419,54.5945,54.6182,270244.0
2017-11-20 09:40:00,69.13,69.15,69.09,69.1,109272.0,54.6182,54.634,54.5866,54.5945,109272.0
2017-11-20 09:45:00,69.1,69.13,69.09,69.12,46623.0,54.5945,54.6182,54.5866,54.6103,46623.0
2017-11-20 09:50:00,69.12,69.14,69.08,69.09,350005.0,54.6103,54.6261,54.5787,54.5866,350005.0
2017-11-20 09:55:00,69.08,69.19,69.08,69.19,127682.0,54.5787,54.6656,54.5787,54.6656,127682.0
2017-11-20 10:00:00,69.19,69.19,69.13,69.15,362305.0,54.6656,54.6656,54.6182,54.634,362305.0
2017-11-20 10:05:00,69.15,69.16,69.13,69.14,67844.0,54.634,54.6419,54.6182,54.6261,67844.0
2017-11-20 10:10:00,69.14,69.17,69.12,69.16,3007007.0,54.6261,54.6498,54.6103,54.6419,3007007.0
2017-11-20 10:15:00,69.16,69.19,69.15,69.17,1320271.0,54.6419,54.6656,54.634,54.6498,1320271.0
2017-11-20 10:20:00,69.17,69.18,69.17,69.18,211552.0,54.6498,54.6577,54.6498,54.6577,211552.0
2017-11-20 10:25:00,69.17,69.18,69.14,69.15,116430.0,54.6498,54.6577,54.6261,54.634,116430.0
2017-11-20 10:30:00,69.15,69.15,69.12,69.15,69951.0,54.634,54.634,54.6103,54.634,69951.0
2017-11-20 10:35:00,69.15,69.17,69.14,69.17,84350.0,54.634,54.6498,54.6261,54.6498,84350.0
2017-11-20 10:40:00,69.17,69.18,69.14,69.14,130258.0,54.6498,54.6577,54.6261,54.6261,130258.0
2017-11-20 10:45:00,69.15,69.2,69.14,69.19,131995.0,54.634,54.6735,54.6261,54.6656,131995.0
2017-11-20 10:50:00,69.19,69.25,69.18,69.24,281169.0,54.6656,54.713,54.6577,54.7051,281169.0
2017-11-20 10:55:00,69.24,69.27,69.21,69.25,213109.0,54.7051,54.7288,54.6814,54.713,213109.0
2017-11-20 11:00:00,69.25,69.26,69.23,69.25,131065.0,54.713,54.7209,54.6972,54.713,131065.0
2017-11-20 11:05:00,69.24,69.25,69.22,69.25,118167.0,54.7051,54.713,54.6893,54.713,118167.0
2017-11-20 11:10:00,69.25,69.26,69.22,69.23,58422.0,54.713,54.7209,54.6893,54.6972,58422.0
2017-11-20 11:15:00,69.23,69.24,69.22,69.23,182336.0,54.6972,54.7051,54.6893,54.6972,182336.0
2017-11-20 11:20:00,69.23,69.25,69.21,69.23,494249.0,54.6972,54.713,54.6814,54.6972,494249.0
2017-11-20 11:25:00,69.23,69.26,69.22,69.23,1769801.0,54.6972,54.7209,54.6893,54.6972,1769801.0
2017-11-20 11:30:00,69.23,69.23,69.15,69.16,342090.0,54.6972,54.6972,54.634,54.6419,342090.0
2017-11-20 11:35:00,69.16,69.18,69.13,69.15,159850.0,54.6419,54.6577,54.6182,54.634,159850.0
2017-11-20 11:40:00,69.14,69.16,69.14,69.15,135619.0,54.6261,54.6419,54.6261,54.634,135619.0
2017-11-20 11:45:00,69.15,69.17,69.14,69.17,74324.0,54.634,54.6498,54.6261,54.6498,74324.0
2017-11-20 11:50:00,69.17,69.17,69.15,69.16,144800.0,54.6498,54.6498,54.634,54.6419,144800.0
2017-11-20 11:55:00,69.16,69.18,69.15,69.16,151702.0,54.6419,54.6577,54.634,54.6419,151702.0
2017-11-20 12:00:00,69.17,69.18,69.15,69.16,50393.0,54.6498,54.6577,54.634,54.6419,50393.0
2017-11-20 12:05:00,69.16,69.17,69.15,69.16,28631.0,54.6419,54.6498,54.634,54.6419,28631.0
2017-11-20 12:10:00,69.16,69.16,69.15,69.15,33466.0,54.6419,54.6419,54.634,54.634,33466.0
2017-11-20 12:15:00,69.15,69.15,69.14,69.15,99814.0,54.634,54.634,54.6261,54.634,99814.0
2017-11-20 12:20:00,69.15,69.16,69.1,69.11,166188.0,54.634,54.6419,54.5945,54.6024,166188.0
2017-11-20 12:25:00,69.11,69.13,69.1,69.12,63786.0,54.6024,54.6182,54.5945,54.6103,63786.0
2017-11-20 12:30:00,69.12,69.14,69.11,69.13,41216.0,54.6103,54.6261,54.6024,54.6182,41216.0
2017-11-20 12:35:00,69.14,69.15,69.13,69.15,49352.0,54.6261,54.634,54.6182,54.634,49352.0
2017-11-20 12:40:00,69.15,69.16,69.14,69.15,24677.0,54.634,54.6419,54.6261,54.634,24677.0
2017-11-20 12:45:00,69.16,69.16,69.14,69.16,17751.0,54.6419,54.6419,54.6261,54.6419,17751.0
2017-11-20 12:50:00,69.16,69.16,69.15,69.16,23043.0,54.6419,54.6419,54.634,54.6419,23043.0
2017-11-20 12:55:00,69.15,69.16,69.14,69.15,17289.0,54.634,54.6419,54.6261,54.634,17289.0
2017-11-20 13:00:00,69.15,69.16,69.14,69.14,26102.0,54.634,54.6419,54.6261,54.6261,26102.0
2017-11-20 13:05:00,69.15,69.16,69.14,69.15,19288.0,54.634,54.6419,54.6261,54.634,19288.0
2017-11-20 13:10:00,69.15,69.15,69.14,69.15,46901.0,54.634,54.634,54.6261,54.634,46901.0
2017-11-20 13:15:00,69.15,69.17,69.14,69.16,45030.0,54.634,54.6498,54.6261,54.6419,45030.0
2017-11-20 13:20:00,69.16,69.16,69.15,69.15,36160.0,54.6419,54.6419,54.634,54.634,36160.0
2017-11-20 13:25:00,69.16,69.17,69.15,69.17,28438.0,54.6419,54.6498,54.634,54.6498,28438.0
2017-11-20 13:30:00,69.17,69.17,69.14,69.14,70328.0,54.6498,54.6498,54.6261,54.6261,70328.0
2017-11-20 13:35:00,69.13,69.15,69.13,69.15,106889.0,54.6182,54.634,54.6182,54.634,106889.0
2017-11-20 13:40:00,69.15,69.16,69.14,69.16,34240.0,54.634,54.6419,54.6261,54.6419,34240.0
2017-11-20 13:45:00,69.16,69.16,69.14,69.14,13778.0,54.6419,54.6419,54.6261,54.6261,13778.0
2017-11-20 13:50:00,69.14,69.16,69.14,69.16,70098.0,54.6261,54.6419,54.6261,54.6419,70098.0
2017-11-20 13:55:00,69.16,69.17,69.15,69.16,21644.0,54.6419,54.6498,54.634,54.6419,21644.0
2017-11-20 14:00:00,69.16,69.17,69.13,69.14,41931.0,54.6419,54.6498,54.6182,54.6261,41931.0
2017-11-20 14:05:00,69.14,69.16,69.14,69.15,70351.0,54.6261,54.6419,54.6261,54.634,70351.0
2017-11-20 14:10:00,69.15,69.16,69.14,69.15,25246.0,54.634,54.6419,54.6261,54.634,25246.0
2017-11-20 14:15:00,69.15,69.16,69.15,69.15,18562.0,54.634,54.6419,54.634,54.634,18562.0
2017-11-20 14:20:00,69.15,69.16,69.13,69.13,34551.0,54.634,54.6419,54.6182,54.6182,34551.0
2017-11-20 14:25:00,69.13,69.14,69.12,69.13,32833.0,54.6182,54.6261,54.6103,54.6182,32833.0
2017-11-20 14:30:00,69.13,69.13,69.12,69.13,36985.0,54.6182,54.6182,54.6103,54.6182,36985.0
2017-11-20 14:35:00,69.13,69.14,69.12,69.13,69305.0,54.6182,54.6261,54.6103,54.6182,69305.0
2017-11-20 14:40:00,69.13,69.13,69.12,69.13,46154.0,54.6182,54.6182,54.6103,54.6182,46154.0
2017-11-20 14:45:00,69.13,69.13,69.11,69.12,61438.0,54.6182,54.6182,54.6024,54.6103,61438.0
2017-11-20 14:50:00,69.12,69.15,69.11,69.14,81617.0,54.6103,54.634,54.6024,54.6261,81617.0
2017-11-20 14:55:00,69.13,69.15,69.12,69.13,78523.0,54.6182,54.634,54.6103,54.6182,78523.0
2017-11-20 15:00:00,69.13,69.15,69.12,69.14,167405.0,54.6182,54.634,54.6103,54.6261,167405.0
2017-11-20 15:05:00,69.14,69.16,69.13,69.14,174320.0,54.6261,54.6419,54.6182,54.6261,174320.0
2017-11-20 15:10:00,69.14,69.14,69.11,69.12,224684.0,54.6261,54.6261,54.6024,54.6103,224684.0
2017-11-20 15:15:00,69.12,69.13,69.11,69.13,210842.0,54.6103,54.6182,54.6024,54.6182,210842.0
2017-11-20 15:20:00,69.13,69.14,69.13,69.14,89474.0,54.6182,54.6261,54.6182,54.6261,89474.0
2017-11-20 15:25:00,69.13,69.14,69.11,69.13,158578.0,54.6182,54.6261,54.6024,54.6182,158578.0
2017-11-20 15:30:00,69.13,69.13,69.11,69.12,153749.0,54.6182,54.6182,54.6024,54.6103,153749.0
2017-11-20 15:35:00,69.12,69.13,69.11,69.13,142374.0,54.6103,54.6182,54.6024,54.6182,142374.0
2017-11-20 15:40:00,69.12,69.13,69.1,69.11,148223.0,54.6103,54.6182,54.5945,54.6024,148223.0
2017-11-20 15:45:00,69.11,69.11,69.1,69.11,90153.0,54.6024,54.6024,54.5945,54.6024,90153.0
2017-11-20 15:50:00,69.11,69.11,69.09,69.09,360648.0,54.6024,54.6024,54.5866,54.5866,360648.0
2017-11-20 15:55:00,69.09,69.12,69.06,69.08,2310209.0,54.5866,54.6103,54.5629,54.5787,2310209.0
2017-11-21 09:30:00,69.53,69.58,69.49,69.58,666288.0,54.9342,54.9737,54.9026,54.9737,666288.0
2017-11-21 09:35:00,69.58,69.61,69.57,69.61,196763.0,54.9737,54.9974,54.9658,54.9974,196763.0
2017-11-21 09:40:00,69.61,69.65,69.6,69.63,380646.0,54.9974,55.029,54.9895,55.0132,380646.0
2017-11-21 09:45:00,69.63,69.67,69.62,69.64,289955.0,55.0132,55.0448,55.0053,55.0211,289955.0
2017-11-21 09:50:00,69.64,69.66,69.62,69.63,359059.0,55.0211,55.0369,55.0053,55.0132,359059.0
2017-11-21 09:55:00,69.63,69.65,69.61,69.65,134573.0,55.0132,55.029,54.9974,55.029,134573.0
2017-11-21 10:00:00,69.64,69.65,69.63,69.64,261910.0,55.0211,55.029,55.0132,55.0211,261910.0
2017-11-21 10:05:00,69.64,69.65,69.62,69.63,175554.0,55.0211,55.029,55.0053,55.0132,175554.0
2017-11-21 10:10:00,69.63,69.66,69.62,69.65,296830.0,55.0132,55.0369,55.0053,55.029,296830.0
2017-11-21 10:15:00,69.65,69.67,69.63,69.65,59065.0,55.029,55.0448,55.0132,55.029,59065.0
2017-11-21 10:20:00,69.65,69.67,69.64,69.65,73305.0,55.029,55.0448,55.0211,55.029,73305.0
2017-11-21 10:25:00,69.65,69.66,69.63,69.65,77033.0,55.029,55.0369,55.0132,55.029,77033.0
2017-11-21 10:30:00,69.64,69.65,69.6,69.61,227711.0,55.0211,55.029,54.9895,54.9974,227711.0
2017-11-21 10:35:00,69.62,69.62,69.57,69.59,212585.0,55.0053,55.0053,54.9658,54.9816,212585.0
2017-11-21 10:40:00,69.59,69.61,69.58,69.61,483212.0,54.9816,54.9974,54.9737,54.9974,483212.0
2017-11-21 10:45:00,69.61,69.61,69.59,69.59,101454.0,54.9974,54.9974,54.9816,54.9816,101454.0
2017-11-21 10:50:00,69.59,69.6,69.58,69.59,70822.0,54.9816,54.9895,54.9737,54.9816,70822.0
2017-11-21 10:55:00,69.58,69.6,69.57,69.58,59767.0,54.9737,54.9895,54.9658,54.9737,59767.0
2017-11-21 11:00:00,69.59,69.6,69.56,69.57,54663.0,54.9816,54.9895,54.9579,54.9658,54663.0
2017-11-21 11:05:00,69.57,69.59,69.57,69.58,53493.0,54.9658,54.9816,54.9658,54.9737,53493.0
2017-11-21 11:10:00,69.59,69.59,69.55,69.57,118020.0,54.9816,54.9816,54.95,54.9658,118020.0
2017-11-21 11:15:00,69.56,69.57,69.54,69.56,93983.0,54.9579,54.9658,54.9421,54.9579,93983.0
2017-11-21 11:20:00,69.56,69.59,69.55,69.58,61880.0,54.9579,54.9816,54.95,54.9737,61880.0
2017-11-21 11:25:00,69.58,69.58,69.54,69.56,169272.0,54.9737,54.9737,54.9421,54.9579,169272.0
2017-11-21 11:30:00,69.56,69.58,69.54,69.57,152518.0,54.9579,54.9737,54.9421,54.9658,152518.0
2017-11-21 11:35:00,69.57,69.59,69.56,69.59,135254.0,54.9658,54.9816,54.9579,54.9816,135254.0
2017-11-21 11:40:00,69.59,69.59,69.56,69.56,42706.0,54.9816,54.9816,54.9579,54.9579,42706.0
2017-11-21 11:45:00,69.56,69.57,69.55,69.57,42368.0,54.9579,54.9658,54.95,54.9658,42368.0
2017-11-21 11:50:00,69.57,69.58,69.55,69.56,219942.0,54.9658,54.9737,54.95,54.9579,219942.0
2017-11-21 11:55:00,69.56,69.58,69.56,69.56,68937.0,54.9579,54.9737,54.9579,54.9579,68937.0
2017-11-21 12:00:00,69.56,69.58,69.56,69.56,24805.0,54.9579,54.9737,54.9579,54.9579,24805.0
2017-11-21 12:05:00,69.56,69.58,69.56,69.57,21692.0,54.9579,54.9737,54.9579,54.9658,21692.0
2017-11-21 12:10:00,69.57,69.57,69.56,69.56,31773.0,54.9658,54.9658,54.9579,54.9579,31773.0
2017-11-21 12:15:00,69.56,69.57,69.56,69.56,73814.0,54.9579,54.9658,54.9579,54.9579,73814.0
2017-11-21 12:20:00,69.56,69.59,69.55,69.57,66230.0,54.9579,54.9816,54.95,54.9658,66230.0
2017-11-21 12:25:00,69.58,69.58,69.55,69.56,49257.0,54.9737,54.9737,54.95,54.9579,49257.0
2017-11-21 12:30:00,69.55,69.58,69.54,69.56,250688.0,54.95,54.9737,54.9421,54.9579,250688.0
2017-11-21 12:35:00,69.56,69.57,69.55,69.56,52851.0,54.9579,54.9658,54.95,54.9579,52851.0
2017-11-21 12:40:00,69.55,69.55,69.54,69.54,32409.0,54.95,54.95,54.9421,54.9421,32409.0
2017-11-21 12:45:00,69.54,69.55,69.53,69.53,58124.0,54.9421,54.95,54.9342,54.9342,58124.0
2017-11-21 12:50:00,69.53,69.56,69.53,69.55,94498.0,54.9342,54.9579,54.9342,54.95,94498.0
2017-11-21 12:55:00,69.55,69.57,69.54,69.56,40623.0,54.95,54.9658,54.9421,54.9579,40623.0
2017-11-21 13:00:00,69.56,69.58,69.56,69.56,36433.0,54.9579,54.9737,54.9579,54.9579,36433.0
2017-11-21 13:05:00,69.56,69.57,69.55,69.56,52281.0,54.9579,54.9658,54.95,54.9579,52281.0
2017-11-21 13:10:00,69.56,69.58,69.55,69.58,100597.0,54.9579,54.9737,54.95,54.9737,100597.0
2017-11-21 13:15:00,69.58,69.58,69.56,69.57,78139.0,54.9737,54.9737,54.9579,54.9658,78139.0
2017-11-21 13:20:00,69.56,69.57,69.55,69.56,72537.0,54.9579,54.9658,54.95,54.9579,72537.0
2017-11-21 13:25:00,69.57,69.58,69.56,69.57,99998.0,54.9658,54.9737,54.9579,54.9658,99998.0
2017-11-21 13:30:00,69.57,69.58,69.55,69.56,105152.0,54.9658,54.9737,54.95,54.9579,105152.0
2017-11-21 13:35:00,69.56,69.58,69.55,69.57,60589.0,54.9579,54.9737,54.95,54.9658,60589.0
2017-11-21 13:40:00,69.57,69.57,69.56,69.57,5883.0,54.9658,54.9658,54.9579,54.9658,5883.0
2017-11-21 13:45:00,69.57,69.57,69.56,69.57,29070.0,54.9658,54.9658,54.9579,54.9658,29070.0
2017-11-21 13:50:00,69.57,69.58,69.56,69.57,64698.0,54.9658,54.9737,54.9579,54.9658,64698.0
2017-11-21 13:55:00,69.57,69.58,69.56,69.56,56528.0,54.9658,54.9737,54.9579,54.9579,56528.0
2017-11-21 14:00:00,69.56,69.58,69.56,69.56,41690.0,54.9579,54.9737,54.9579,54.9579,41690.0
2017-11-21 14:05:00,69.56,69.58,69.56,69.58,54205.0,54.9579,54.9737,54.9579,54.9737,54205.0
2017-11-21 14:10:00,69.58,69.58,69.57,69.57,19353.0,54.9737,54.9737,54.9658,54.9658,19353.0
2017-11-21 14:15:00,69.57,69.59,69.56,69.59,43565.0,54.9658,54.9816,54.9579,54.9816,43565.0
2017-11-21 14:20:00,69.58,69.6,69.58,69.6,22519.0,54.9737,54.9895,54.9737,54.9895,22519.0
2017-11-21 14:25:00,69.6,69.6,69.58,69.59,365834.0,54.9895,54.9895,54.9737,54.9816,365834.0
2017-11-21 14:30:00,69.59,69.6,69.58,69.59,37492.0,54.9816,54.9895,54.9737,54.9816,37492.0
2017-11-21 14:35:00,69.59,69.59,69.57,69.58,140993.0,54.9816,54.9816,54.9658,54.9737,140993.0
2017-11-21 14:40:00,69.58,69.58,69.56,69.57,55672.0,54.9737,54.9737,54.9579,54.9658,55672.0
2017-11-21 14:45:00,69.56,69.58,69.56,69.56,76288.0,54.9579,54.9737,54.9579,54.9579,76288.0
2017-11-21 14:50:00,69.56,69.57,69.56,69.57,48470.0,54.9579,54.9658,54.9579,54.9658,48470.0
2017-11-21 14:55:00,69.57,69.58,69.56,69.58,38429.0,54.9658,54.9737,54.9579,54.9737,38429.0
2017-11-21 15:00:00,69.58,69.58,69.57,69.58,89340.0,54.9737,54.9737,54.9658,54.9737,89340.0
2017-11-21 15:05:00,69.58,69.58,69.57,69.58,186660.0,54.9737,54.9737,54.9658,54.9737,186660.0
2017-11-21 15:10:00,69.58,69.58,69.56,69.56,148367.0,54.9737,54.9737,54.9579,54.9579,148367.0
2017-11-21 15:15:00,69.56,69.57,69.55,69.55,38929.0,54.9579,54.9658,54.95,54.95,38929.0
2017-11-21 15:20:00,69.56,69.56,69.54,69.56,130968.0,54.9579,54.9579,54.9421,54.9579,130968.0
2017-11-21 15:25:00,69.56,69.58,69.55,69.56,99981.0,54.9579,54.9737,54.95,54.9579,99981.0
2017-11-21 15:30:00,69.56,69.59,69.56,69.57,271652.0,54.9579,54.9816,54.9579,54.9658,271652.0
2017-11-21 15:35:00,69.57,69.57,69.56,69.57,173193.0,54.9658,54.9658,54.9579,54.9658,173193.0
2017-11-21 15:40:00,69.56,69.57,69.55,69.56,453456.0,54.9579,54.9658,54.95,54.9579,453456.0
2017-11-21 15:45:00,69.56,69.57,69.56,69.56,333939.0,54.9579,54.9658,54.9579,54.9579,333939.0
2017-11-21 15:50:00,69.56,69.57,69.56,69.56,310823.0,54.9579,54.9658,54.9579,54.9579,310823.0
2017-11-21 15:55:00,69.56,69.59,69.56,69.57,1956612.0,54.9579,54.9816,54.9579,54.9658,1956612.0
2017-11-22 09:30:00,69.87,69.92,69.86,69.92,302864.0,55.2028,55.2424,55.1949,55.2424,302864.0
2017-11-22 09:35:00,69.92,69.92,69.87,69.88,371353.0,55.2424,55.2424,55.2028,55.2108,371353.0
2017-11-22 09:40:00,69.88,69.9,69.88,69.89,517476.0,55.2108,55.2266,55.2108,55.2187,517476.0
2017-11-22 09:45:00,69.89,69.91,69.88,69.89,111441.0,55.2187,55.2345,55.2108,55.2187,111441.0
2017-11-22 09:50:00,69.88,69.9,69.87,69.88,132222.0,55.2108,55.2266,55.2028,55.2108,132222.0
2017-11-22 09:55:00,69.89,69.89,69.86,69.87,79347.0,55.2187,55.2187,55.1949,55.2028,79347.0
2017-11-22 10:00:00,69.88,69.89,69.85,69.86,151671.0,55.2108,55.2187,55.187,55.1949,151671.0
2017-11-22 10:05:00,69.85,69.88,69.85,69.87,97174.0,55.187,55.2108,55.187,55.2028,97174.0
2017-11-22 10:10:00,69.87,69.89,69.85,69.88,67882.0,55.2028,55.2187,55.187,55.2108,67882.0
2017-11-22 10:15:00,69.88,69.88,69.85,69.88,257899.0,55.2108,55.2108,55.187,55.2108,257899.0
2017-11-22 10:20:00,69.87,69.89,69.86,69.89,84100.0,55.2028,55.2187,55.1949,55.2187,84100.0
2017-11-22 10:25:00,69.89,69.9,69.87,69.87,223648.0,55.2187,55.2266,55.2028,55.2028,223648.0
2017-11-22 10:30:00,69.87,69.88,69.81,69.81,671086.0,55.2028,55.2108,55.1554,55.1554,671086.0
2017-11-22 10:35:00,69.81,69.82,69.76,69.79,178125.0,55.1554,55.1633,55.1159,55.1396,178125.0
2017-11-22 10:40:00,69.79,69.81,69.78,69.8,102724.0,55.1396,55.1554,55.1317,55.1475,102724.0
2017-11-22 10:45:00,69.79,69.8,69.77,69.78,145448.0,55.1396,55.1475,55.1238,55.1317,145448.0
2017-11-22 10:50:00,69.78,69.79,69.76,69.78,287898.0,55.1317,55.1396,55.1159,55.1317,287898.0
2017-11-22 10:55:00,69.78,69.81,69.77,69.81,124287.0,55.1317,55.1554,55.1238,55.1554,124287.0
2017-11-22 11:00:00,69.81,69.81,69.78,69.8,80554.0,55.1554,55.1554,55.1317,55.1475,80554.0
2017-11-22 11:05:00,69.79,69.82,69.78,69.8,333699.0,55.1396,55.1633,55.1317,55.1475,333699.0
2017-11-22 11:10:00,69.8,69.81,69.75,69.76,112263.0,55.1475,55.1554,55.108,55.1159,112263.0
2017-11-22 11:15:00,69.76,69.76,69.73,69.73,431358.0,55.1159,55.1159,55.0922,55.0922,431358.0
2017-11-22 11:20:00,69.73,69.74,69.7,69.72,88291.0,55.0922,55.1001,55.0685,55.0843,88291.0
2017-11-22 11:25:00,69.72,69.72,69.62,69.64,948936.0,55.0843,55.0843,55.0053,55.0211,948936.0
2017-11-22 11:30:00,69.64,69.65,69.62,69.64,958470.0,55.0211,55.029,55.0053,55.0211,958470.0
2017-11-22 11:35:00,69.64,69.65,69.63,69.65,464760.0,55.0211,55.029,55.0132,55.029,464760.0
2017-11-22 11:40:00,69.64,69.65,69.62,69.63,328219.0,55.0211,55.029,55.0053,55.0132,328219.0
2017-11-22 11:45:00,69.63,69.64,69.62,69.63,133856.0,55.0132,55.0211,55.0053,55.0132,133856.0
2017-11-22 11:50:00,69.62,69.63,69.61,69.62,69513.0,55.0053,55.0132,54.9974,55.0053,69513.0
2017-11-22 11:55:00,69.62,69.64,69.59,69.61,88259.0,55.0053,55.0211,54.9816,54.9974,88259.0
2017-11-22 12:00:00,69.61,69.61,69.59,69.61,31733.0,54.9974,54.9974,54.9816,54.9974,31733.0
2017-11-22 12:05:00,69.6,69.61,69.58,69.59,27723.0,54.9895,54.9974,54.9737,54.9816,27723.0
2017-11-22 12:10:00,69.58,69.59,69.56,69.58,393638.0,54.9737,54.9816,54.9579,54.9737,393638.0
2017-11-22 12:15:00,69.59,69.6,69.55,69.55,144400.0,54.9816,54.9895,54.95,54.95,144400.0
2017-11-22 12:20:00,69.56,69.6,69.55,69.6,43361.0,54.9579,54.9895,54.95,54.9895,43361.0
2017-11-22 12:25:00,69.59,69.62,69.59,69.6,93445.0,54.9816,55.0053,54.9816,54.9895,93445.0
2017-11-22 12:30:00,69.6,69.61,69.58,69.61,62487.0,54.9895,54.9974,54.9737,54.9974,62487.0
2017-11-22 12:35:00,69.61,69.62,69.59,69.59,53795.0,54.9974,55.0053,54.9816,54.9816,53795.0
2017-11-22 12:40:00,69.6,69.62,69.58,69.61,137529.0,54.9895,55.0053,54.9737,54.9974,137529.0
2017-11-22 12:45:00,69.61,69.62,69.6,69.62,46927.0,54.9974,55.0053,54.9895,55.0053,46927.0
2017-11-22 12:50:00,69.62,69.62,69.59,69.62,82317.0,55.0053,55.0053,54.9816,55.0053,82317.0
2017-11-22 12:55:00,69.62,69.64,69.61,69.63,75248.0,55.0053,55.0211,54.9974,55.0132,75248.0
2017-11-22 13:00:00,69.63,69.63,69.61,69.63,49520.0,55.0132,55.0132,54.9974,55.0132,49520.0
2017-11-22 13:05:00,69.63,69.63,69.61,69.63,28175.0,55.0132,55.0132,54.9974,55.0132,28175.0
2017-11-22 13:10:00,69.63,69.63,69.62,69.63,21196.0,55.0132,55.0132,55.0053,55.0132,21196.0
2017-11-22 13:15:00,69.61,69.62,69.59,69.6,63013.0,54.9974,55.0053,54.9816,54.9895,63013.0
2017-11-22 13:20:00,69.6,69.61,69.56,69.58,123479.0,54.9895,54.9974,54.9579,54.9737,123479.0
2017-11-22 13:25:00,69.58,69.62,69.57,69.6,53728.0,54.9737,55.0053,54.9658,54.9895,53728.0
2017-11-22 13:30:00,69.61,69.62,69.6,69.62,92873.0,54.9974,55.0053,54.9895,55.0053,92873.0
2017-11-22 13:35:00,69.62,69.62,69.59,69.6,23430.0,55.0053,55.0053,54.9816,54.9895,23430.0
2017-11-22 13:40:00,69.59,69.62,69.59,69.62,31508.0,54.9816,55.0053,54.9816,55.0053,31508.0
2017-11-22 13:45:00,69.62,69.64,69.61,69.62,154322.0,55.0053,55.0211,54.9974,55.0053,154322.0
2017-11-22 13:50:00,69.62,69.63,69.61,69.63,19042.0,55.0053,55.0132,54.9974,55.0132,19042.0
2017-11-22 13:55:00,69.63,69.65,69.62,69.65,138067.0,55.0132,55.029,55.0053,55.029,138067.0
2017-11-22 14:00:00,69.64,69.67,69.64,69.65,163374.0,55.0211,55.0448,55.0211,55.029,163374.0
2017-11-22 14:05:00,69.64,69.72,69.63,69.71,148592.0,55.0211,55.0843,55.0132,55.0764,148592.0
2017-11-22 14:10:00,69.71,69.72,69.69,69.72,231989.0,55.0764,55.0843,55.0606,55.0843,231989.0
2017-11-22 14:15:00,69.72,69.73,69.71,69.73,44796.0,55.0843,55.0922,55.0764,55.0922,44796.0
2017-11-22 14:20:00,69.73,69.75,69.72,69.75,203829.0,55.0922,55.108,55.0843,55.108,203829.0
2017-11-22 14:25:00,69.74,69.75,69.72,69.72,159035.0,55.1001,55.108,55.0843,55.0843,159035.0
2017-11-22 14:30:00,69.73,69.77,69.73,69.76,476095.0,55.0922,55.1238,55.0922,55.1159,476095.0
2017-11-22 14:35:00,69.76,69.78,69.75,69.78,90823.0,55.1159,55.1317,55.108,55.1317,90823.0
2017-11-22 14:40:00,69.78,69.81,69.78,69.8,134860.0,55.1317,55.1554,55.1317,55.1475,134860.0
2017-11-22 14:45:00,69.81,69.82,69.8,69.8,53997.0,55.1554,55.1633,55.1475,55.1475,53997.0
2017-11-22 14:50:00,69.81,69.82,69.8,69.82,203366.0,55.1554,55.1633,55.1475,55.1633,203366.0
2017-11-22 14:55:00,69.81,69.83,69.8,69.83,190135.0,55.1554,55.1712,55.1475,55.1712,190135.0
2017-11-22 15:00:00,69.83,69.83,69.8,69.81,47916.0,55.1712,55.1712,55.1475,55.1554,47916.0
2017-11-22 15:05:00,69.81,69.81,69.8,69.81,54661.0,55.1554,55.1554,55.1475,55.1554,54661.0
2017-11-22 15:10:00,69.81,69.81,69.79,69.8,55730.0,55.1554,55.1554,55.1396,55.1475,55730.0
2017-11-22 15:15:00,69.8,69.8,69.79,69.8,47762.0,55.1475,55.1475,55.1396,55.1475,47762.0
2017-11-22 15:20:00,69.8,69.81,69.79,69.79,156673.0,55.1475,55.1554,55.1396,55.1396,156673.0
2017-11-22 15:25:00,69.8,69.8,69.78,69.8,102460.0,55.1475,55.1475,55.1317,55.1475,102460.0
2017-11-22 15:30:00,69.8,69.81,69.79,69.81,175905.0,55.1475,55.1554,55.1396,55.1554,175905.0
2017-11-22 15:35:00,69.81,69.82,69.8,69.81,114372.0,55.1554,55.1633,55.1475,55.1554,114372.0
2017-11-22 15:40:00,69.81,69.81,69.8,69.81,53141.0,55.1554,55.1554,55.1475,55.1554,53141.0
2017-11-22 15:45:00,69.81,69.81,69.79,69.79,305780.0,55.1554,55.1554,55.1396,55.1396,305780.0
2017-11-22 15:50:00,69.8,69.8,69.77,69.8,493033.0,55.1475,55.1475,55.1238,55.1475,493033.0
2017-11-22 15:55:00,69.8,69.8,69.76,69.77,1553897.0,55.1475,55.1475,55.1159,55.1238,1553897.0
2017-11-24 09:30:00,70.35,70.38,70.33,70.38,636531.0,55.5821,55.6058,55.5663,55.6058,636531.0
2017-11-24 09:35:00,70.38,70.39,70.35,70.37,89038.0,55.6058,55.6137,55.5821,55.5979,89038.0
2017-11-24 09:40:00,70.37,70.38,70.34,70.35,76887.0,55.5979,55.6058,55.5742,55.5821,76887.0
2017-11-24 09:45:00,70.35,70.37,70.34,70.37,261151.0,55.5821,55.5979,55.5742,55.5979,261151.0
2017-11-24 09:50:00,70.37,70.39,70.35,70.38,135463.0,55.5979,55.6137,55.5821,55.6058,135463.0
2017-11-24 09:55:00,70.38,70.38,70.34,70.36,95751.0,55.6058,55.6058,55.5742,55.59,95751.0
2017-11-24 10:00:00,70.36,70.37,70.32,70.32,280802.0,55.59,55.5979,55.5584,55.5584,280802.0
2017-11-24 10:05:00,70.32,70.34,70.3,70.31,254760.0,55.5584,55.5742,55.5426,55.5505,254760.0
2017-11-24 10:10:00,70.31,70.32,70.28,70.29,345133.0,55.5505,55.5584,55.5268,55.5347,345133.0
2017-11-24 10:15:00,70.3,70.3,70.27,70.3,289195.0,55.5426,55.5426,55.5189,55.5426,289195.0
2017-11-24 10:20:00,70.3,70.3,70.25,70.25,124771.0,55.5426,55.5426,55.5031,55.5031,124771.0
2017-11-24 10:25:00,70.26,70.28,70.25,70.28,76265.0,55.511,55.5268,55.5031,55.5268,76265.0
2017-11-24 10:30:00,70.28,70.3,70.27,70.3,45867.0,55.5268,55.5426,55.5189,55.5426,45867.0
2017-11-24 10:35:00,70.3,70.3,70.27,70.28,109381.0,55.5426,55.5426,55.5189,55.5268,109381.0
2017-11-24 10:40:00,70.28,70.29,70.27,70.28,52219.0,55.5268,55.5347,55.5189,55.5268,52219.0
2017-11-24 10:45:00,70.28,70.3,70.28,70.28,118237.0,55.5268,55.5426,55.5268,55.5268,118237.0
2017-11-24 10:50:00,70.29,70.33,70.28,70.31,605736.0,55.5347,55.5663,55.5268,55.5505,605736.0
2017-11-24 10:55:00,70.31,70.33,70.3,70.33,112701.0,55.5505,55.5663,55.5426,55.5663,112701.0
2017-11-24 11:00:00,70.32,70.36,70.32,70.36,82168.0,55.5584,55.59,55.5584,55.59,82168.0
2017-11-24 11:05:00,70.36,70.39,70.35,70.38,124129.0,55.59,55.6137,55.5821,55.6058,124129.0
2017-11-24 11:10:00,70.38,70.39,70.37,70.39,78610.0,55.6058,55.6137,55.5979,55.6137,78610.0
2017-11-24 11:15:00,70.38,70.38,70.36,70.37,77633.0,55.6058,55.6058,55.59,55.5979,77633.0
2017-11-24 11:20:00,70.37,70.38,70.35,70.37,119212.0,55.5979,55.6058,55.5821,55.5979,119212.0
2017-11-24 11:25:00,70.36,70.37,70.34,70.37,118513.0,55.59,55.5979,55.5742,55.5979,118513.0
2017-11-24 11:30:00,70.37,70.37,70.33,70.34,148912.0,55.5979,55.5979,55.5663,55.5742,148912.0
2017-11-24 11:35:00,70.34,70.37,70.34,70.36,103121.0,55.5742,55.5979,55.5742,55.59,103121.0
2017-11-24 11:40:00,70.36,70.37,70.35,70.37,205573.0,55.59,55.5979,55.5821,55.5979,205573.0
2017-11-24 11:45:00,70.37,70.37,70.35,70.35,70919.0,55.5979,55.5979,55.5821,55.5821,70919.0
2017-11-24 11:50:00,70.35,70.35,70.33,70.34,86812.0,55.5821,55.5821,55.5663,55.5742,86812.0
2017-11-24 11:55:00,70.33,70.34,70.32,70.34,61540.0,55.5663,55.5742,55.5584,55.5742,61540.0
2017-11-24 12:00:00,70.34,70.36,70.33,70.35,178415.0,55.5742,55.59,55.5663,55.5821,178415.0
2017-11-24 12:05:00,70.35,70.35,70.34,70.34,40673.0,55.5821,55.5821,55.5742,55.5742,40673.0
2017-11-24 12:10:00,70.35,70.35,70.33,70.34,82618.0,55.5821,55.5821,55.5663,55.5742,82618.0
2017-11-24 12:15:00,70.34,70.35,70.33,70.34,204833.0,55.5742,55.5821,55.5663,55.5742,204833.0
2017-11-24 12:20:00,70.34,70.35,70.32,70.33,155274.0,55.5742,55.5821,55.5584,55.5663,155274.0
2017-11-24 12:25:00,70.33,70.33,70.32,70.33,75944.0,55.5663,55.5663,55.5584,55.5663,75944.0
2017-11-24 12:30:00,70.33,70.33,70.32,70.33,79776.0,55.5663,55.5663,55.5584,55.5663,79776.0
2017-11-24 12:35:00,70.33,70.33,70.32,70.33,82679.0,55.5663,55.5663,55.5584,55.5663,82679.0
2017-11-24 12:40:00,70.33,70.33,70.31,70.31,355588.0,55.5663,55.5663,55.5505,55.5505,355588.0
2017-11-24 12:45:00,70.32,70.33,70.3,70.32,476035.0,55.5584,55.5663,55.5426,55.5584,476035.0
2017-11-24 12:50:00,70.33,70.33,70.32,70.32,526352.0,55.5663,55.5663,55.5584,55.5584,526352.0
2017-11-24 12:55:00,70.33,70.34,70.31,70.33,2218412.0,55.5663,55.5742,55.5505,55.5663,2218412.0
2017-11-27 09:30:00,70.2,70.26,70.2,70.21,256008.0,55.4636,55.511,55.4636,55.4715,256008.0
2017-11-27 09:35:00,70.21,70.24,70.18,70.22,232534.0,55.4715,55.4952,55.4478,55.4794,232534.0
2017-11-27 09:40:00,70.22,70.24,70.19,70.22,259976.0,55.4794,55.4952,55.4557,55.4794,259976.0
2017-11-27 09:45:00,70.22,70.24,70.2,70.24,142914.0,55.4794,55.4952,55.4636,55.4952,142914.0
2017-11-27 09:50:00,70.24,70.24,70.19,70.21,152783.0,55.4952,55.4952,55.4557,55.4715,152783.0
2017-11-27 09:55:00,70.21,70.22,70.2,70.21,75159.0,55.4715,55.4794,55.4636,55.4715,75159.0
2017-11-27 10:00:00,70.21,70.22,70.15,70.16,277644.0,55.4715,55.4794,55.4241,55.432,277644.0
2017-11-27 10:05:00,70.16,70.18,70.14,70.16,117792.0,55.432,55.4478,55.4162,55.432,117792.0
2017-11-27 10:10:00,70.15,70.19,70.15,70.17,197135.0,55.4241,55.4557,55.4241,55.4399,197135.0
2017-11-27 10:15:00,70.17,70.2,70.16,70.19,216876.0,55.4399,55.4636,55.432,55.4557,216876.0
2017-11-27 10:20:00,70.19,70.2,70.15,70.16,114749.0,55.4557,55.4636,55.4241,55.432,114749.0
2017-11-27 10:25:00,70.16,70.18,70.15,70.18,69294.0,55.432,55.4478,55.4241,55.4478,69294.0
2017-11-27 10:30:00,70.18,70.19,70.15,70.15,111452.0,55.4478,55.4557,55.4241,55.4241,111452.0
2017-11-27 10:35:00,70.15,70.17,70.14,70.15,309745.0,55.4241,55.4399,55.4162,55.4241,309745.0
2017-11-27 10:40:00,70.15,70.18,70.14,70.17,179195.0,55.4241,55.4478,55.4162,55.4399,179195.0
2017-11-27 10:45:00,70.17,70.2,70.15,70.16,129356.0,55.4399,55.4636,55.4241,55.432,129356.0
2017-11-27 10:50:00,70.16,70.18,70.14,70.15,60691.0,55.432,55.4478,55.4162,55.4241,60691.0
2017-11-27 10:55:00,70.15,70.19,70.14,70.18,99404.0,55.4241,55.4557,55.4162,55.4478,99404.0
2017-11-27 11:00:00,70.18,70.2,70.17,70.18,72507.0,55.4478,55.4636,55.4399,55.4478,72507.0
2017-11-27 11:05:00,70.19,70.21,70.18,70.2,99272.0,55.4557,55.4715,55.4478,55.4636,99272.0
2017-11-27 11:10:00,70.2,70.2,70.12,70.12,112119.0,55.4636,55.4636,55.4004,55.4004,112119.0
2017-11-27 11:15:00,70.12,70.15,70.09,70.09,138551.0,55.4004,55.4241,55.3767,55.3767,138551.0
2017-11-27 11:20:00,70.09,70.1,70.07,70.09,58987.0,55.3767,55.3846,55.3609,55.3767,58987.0
2017-11-27 11:25:00,70.08,70.09,70.0,70.01,574648.0,55.3688,55.3767,55.3056,55.3135,574648.0
2017-11-27 11:30:00,70.01,70.06,70.0,70.02,502852.0,55.3135,55.353,55.3056,55.3214,502852.0
2017-11-27 11:35:00,70.02,70.04,69.98,70.0,222760.0,55.3214,55.3372,55.2898,55.3056,222760.0
2017-11-27 11:40:00,70.0,70.02,69.99,70.01,55284.0,55.3056,55.3214,55.2977,55.3135,55284.0
2017-11-27 11:45:00,70.01,70.03,70.01,70.02,97538.0,55.3135,55.3293,55.3135,55.3214,97538.0
2017-11-27 11:50:00,70.02,70.03,70.0,70.02,96031.0,55.3214,55.3293,55.3056,55.3214,96031.0
2017-11-27 11:55:00,70.02,70.02,69.97,70.0,168835.0,55.3214,55.3214,55.2819,55.3056,168835.0
2017-11-27 12:00:00,70.0,70.0,69.97,69.99,56281.0,55.3056,55.3056,55.2819,55.2977,56281.0
2017-11-27 12:05:00,69.98,70.0,69.98,70.0,55595.0,55.2898,55.3056,55.2898,55.3056,55595.0
2017-11-27 12:10:00,69.99,70.0,69.98,69.98,274098.0,55.2977,55.3056,55.2898,55.2898,274098.0
2017-11-27 12:15:00,69.99,70.01,69.98,70.0,178996.0,55.2977,55.3135,55.2898,55.3056,178996.0
2017-11-27 12:20:00,70.0,70.03,70.0,70.03,230822.0,55.3056,55.3293,55.3056,55.3293,230822.0
2017-11-27 12:25:00,70.02,70.03,69.99,70.0,120981.0,55.3214,55.3293,55.2977,55.3056,120981.0
2017-11-27 12:30:00,70.0,70.01,69.98,69.99,110466.0,55.3056,55.3135,55.2898,55.2977,110466.0
2017-11-27 12:35:00,70.0,70.0,69.97,69.97,47287.0,55.3056,55.3056,55.2819,55.2819,47287.0
2017-11-27 12:40:00,69.98,69.98,69.96,69.97,53028.0,55.2898,55.2898,55.274,55.2819,53028.0
2017-11-27 12:45:00,69.96,69.98,69.95,69.98,90738.0,55.274,55.2898,55.2661,55.2898,90738.0
2017-11-27 12:50:00,69.98,70.0,69.97,70.0,82767.0,55.2898,55.3056,55.2819,55.3056,82767.0
2017-11-27 12:55:00,70.0,70.01,69.99,70.01,186056.0,55.3056,55.3135,55.2977,55.3135,186056.0
2017-11-27 13:00:00,70.01,70.03,70.01,70.02,227448.0,55.3135,55.3293,55.3135,55.3214,227448.0
2017-11-27 13:05:00,70.02,70.02,70.01,70.01,39934.0,55.3214,55.3214,55.3135,55.3135,39934.0
2017-11-27 13:10:00,70.02,70.03,70.01,70.02,79363.0,55.3214,55.3293,55.3135,55.3214,79363.0
2017-11-27 13:15:00,70.01,70.03,70.0,70.01,159586.0,55.3135,55.3293,55.3056,55.3135,159586.0
2017-11-27 13:20:00,70.01,70.02,70.0,70.01,106483.0,55.3135,55.3214,55.3056,55.3135,106483.0
2017-11-27 13:25:00,70.02,70.02,70.01,70.02,48418.0,55.3214,55.3214,55.3135,55.3214,48418.0
2017-11-27 13:30:00,70.02,70.02,70.0,70.0,65709.0,55.3214,55.3214,55.3056,55.3056,65709.0
2017-11-27 13:35:00,70.01,70.01,69.99,70.01,96396.0,55.3135,55.3135,55.2977,55.3135,96396.0
2017-11-27 13:40:00,70.01,70.02,70.0,70.02,21772.0,55.3135,55.3214,55.3056,55.3214,21772.0
2017-11-27 13:45:00,70.02,70.03,70.01,70.02,44140.0,55.3214,55.3293,55.3135,55.3214,44140.0
2017-11-27 13:50:00,70.02,70.03,70.01,70.03,42911.0,55.3214,55.3293,55.3135,55.3293,42911.0
2017-11-27 13:55:00,70.03,70.03,70.01,70.02,20875.0,55.3293,55.3293,55.3135,55.3214,20875.0
2017-11-27 14:00:00,70.02,70.02,70.0,70.0,43244.0,55.3214,55.3214,55.3056,55.3056,43244.0
2017-11-27 14:05:00,70.0,70.02,69.99,70.01,75858.0,55.3056,55.3214,55.2977,55.3135,75858.0
2017-11-27 14:10:00,70.0,70.01,69.98,69.98,45243.0,55.3056,55.3135,55.2898,55.2898,45243.0
2017-11-27 14:15:00,69.98,70.0,69.98,70.0,209563.0,55.2898,55.3056,55.2898,55.3056,209563.0
2017-11-27 14:20:00,70.0,70.0,69.97,69.98,321059.0,55.3056,55.3056,55.2819,55.2898,321059.0
2017-11-27 14:25:00,69.98,70.0,69.97,69.99,156408.0,55.2898,55.3056,55.2819,55.2977,156408.0
2017-11-27 14:30:00,70.0,70.0,69.99,69.99,34227.0,55.3056,55.3056,55.2977,55.2977,34227.0
2017-11-27 14:35:00,70.0,70.0,69.98,69.99,111816.0,55.3056,55.3056,55.2898,55.2977,111816.0
2017-11-27 14:40:00,70.0,70.0,69.98,69.99,82706.0,55.3056,55.3056,55.2898,55.2977,82706.0
2017-11-27 14:45:00,69.99,70.0,69.98,69.98,55719.0,55.2977,55.3056,55.2898,55.2898,55719.0
2017-11-27 14:50:00,69.98,69.99,69.97,69.99,45954.0,55.2898,55.2977,55.2819,55.2977,45954.0
2017-11-27 14:55:00,69.99,70.0,69.98,70.0,26641.0,55.2977,55.3056,55.2898,55.3056,26641.0
2017-11-27 15:00:00,70.0,70.0,69.98,69.98,99522.0,55.3056,55.3056,55.2898,55.2898,99522.0
2017-11-27 15:05:00,69.99,70.0,69.98,69.99,124242.0,55.2977,55.3056,55.2898,55.2977,124242.0
2017-11-27 15:10:00,70.0,70.01,69.99,70.01,116600.0,55.3056,55.3135,55.2977,55.3135,116600.0
2017-11-27 15:15:00,70.0,70.0,69.99,70.0,152340.0,55.3056,55.3056,55.2977,55.3056,152340.0
2017-11-27 15:20:00,70.0,70.0,69.99,70.0,60582.0,55.3056,55.3056,55.2977,55.3056,60582.0
2017-11-27 15:25:00,70.0,70.0,69.99,69.99,74598.0,55.3056,55.3056,55.2977,55.2977,74598.0
2017-11-27 15:30:00,70.0,70.0,69.99,69.99,67253.0,55.3056,55.3056,55.2977,55.2977,67253.0
2017-11-27 15:35:00,70.0,70.0,69.99,70.0,66206.0,55.3056,55.3056,55.2977,55.3056,66206.0
2017-11-27 15:40:00,70.0,70.0,69.98,69.98,265505.0,55.3056,55.3056,55.2898,55.2898,265505.0
2017-11-27 15:45:00,69.99,69.99,69.97,69.98,201606.0,55.2977,55.2977,55.2819,55.2898,201606.0
2017-11-27 15:50:00,69.98,69.99,69.97,69.98,265437.0,55.2898,55.2977,55.2819,55.2898,265437.0
2017-11-27 15:55:00,69.97,69.98,69.92,69.92,1671222.0,55.2819,55.2898,55.2424,55.2424,1671222.0
2017-11-28 09:30:00,70.14,70.15,70.1,70.13,462938.0,55.4162,55.4241,55.3846,55.4083,462938.0
2017-11-28 09:35:00,70.14,70.14,70.08,70.1,88114.0,55.4162,55.4162,55.3688,55.3846,88114.0
2017-11-28 09:40:00,70.1,70.11,70.06,70.06,108466.0,55.3846,55.3925,55.353,55.353,108466.0
2017-11-28 09:45:00,70.07,70.09,70.03,70.06,135047.0,55.3609,55.3767,55.3293,55.353,135047.0
2017-11-28 09:50:00,70.05,70.06,70.03,70.03,42816.0,55.3451,55.353,55.3293,55.3293,42816.0
2017-11-28 09:55:00,70.03,70.04,70.01,70.02,71396.0,55.3293,55.3372,55.3135,55.3214,71396.0
2017-11-28 10:00:00,70.01,70.03,70.01,70.02,266742.0,55.3135,55.3293,55.3135,55.3214,266742.0
2017-11-28 10:05:00,70.02,70.07,70.01,70.06,95125.0,55.3214,55.3609,55.3135,55.353,95125.0
2017-11-28 10:10:00,70.06,70.07,70.05,70.06,67918.0,55.353,55.3609,55.3451,55.353,67918.0
2017-11-28 10:15:00,70.06,70.06,70.04,70.04,85044.0,55.353,55.353,55.3372,55.3372,85044.0
2017-11-28 10:20:00,70.04,70.07,70.04,70.06,47708.0,55.3372,55.3609,55.3372,55.353,47708.0
2017-11-28 10:25:00,70.06,70.09,70.05,70.07,97794.0,55.353,55.3767,55.3451,55.3609,97794.0
2017-11-28 10:30:00,70.08,70.1,70.07,70.08,60328.0,55.3688,55.3846,55.3609,55.3688,60328.0
2017-11-28 10:35:00,70.09,70.12,70.08,70.12,78082.0,55.3767,55.4004,55.3688,55.4004,78082.0
2017-11-28 10:40:00,70.12,70.16,70.12,70.16,73815.0,55.4004,55.432,55.4004,55.432,73815.0
2017-11-28 10:45:00,70.15,70.18,70.13,70.13,97662.0,55.4241,55.4478,55.4083,55.4083,97662.0
2017-11-28 10:50:00,70.14,70.15,70.12,70.12,80760.0,55.4162,55.4241,55.4004,55.4004,80760.0
2017-11-28 10:55:00,70.13,70.14,70.05,70.07,134060.0,55.4083,55.4162,55.3451,55.3609,134060.0
2017-11-28 11:00:00,70.07,70.09,70.05,70.09,132338.0,55.3609,55.3767,55.3451,55.3767,132338.0
2017-11-28 11:05:00,70.09,70.12,70.08,70.09,95225.0,55.3767,55.4004,55.3688,55.3767,95225.0
2017-11-28 11:10:00,70.09,70.09,70.06,70.07,55497.0,55.3767,55.3767,55.353,55.3609,55497.0
2017-11-28 11:15:00,70.07,70.07,70.05,70.07,55752.0,55.3609,55.3609,55.3451,55.3609,55752.0
2017-11-28 11:20:00,70.06,70.07,70.05,70.06,89120.0,55.353,55.3609,55.3451,55.353,89120.0
2017-11-28 11:25:00,70.06,70.12,70.05,70.12,279936.0,55.353,55.4004,55.3451,55.4004,279936.0
2017-11-28 11:30:00,70.12,70.16,70.11,70.13,276458.0,55.4004,55.432,55.3925,55.4083,276458.0
2017-11-28 11:35:00,70.13,70.17,70.12,70.17,89202.0,55.4083,55.4399,55.4004,55.4399,89202.0
2017-11-28 11:40:00,70.17,70.18,70.16,70.17,75711.0,55.4399,55.4478,55.432,55.4399,75711.0
2017-11-28 11:45:00,70.17,70.17,70.14,70.17,226016.0,55.4399,55.4399,55.4162,55.4399,226016.0
2017-11-28 11:50:00,70.17,70.18,70.15,70.17,31825.0,55.4399,55.4478,55.4241,55.4399,31825.0
2017-11-28 11:55:00,70.16,70.19,70.16,70.18,109296.0,55.432,55.4557,55.432,55.4478,109296.0
2017-11-28 12:00:00,70.17,70.2,70.16,70.17,97823.0,55.4399,55.4636,55.432,55.4399,97823.0
2017-11-28 12:05:00,70.18,70.22,70.17,70.22,56463.0,55.4478,55.4794,55.4399,55.4794,56463.0
2017-11-28 12:10:00,70.22,70.26,70.22,70.26,50403.0,55.4794,55.511,55.4794,55.511,50403.0
2017-11-28 12:15:00,70.26,70.26,70.23,70.24,69287.0,55.511,55.511,55.4873,55.4952,69287.0
2017-11-28 12:20:00,70.25,70.27,70.24,70.27,44423.0,55.5031,55.5189,55.4952,55.5189,44423.0
2017-11-28 12:25:00,70.27,70.29,70.26,70.28,107609.0,55.5189,55.5347,55.511,55.5268,107609.0
2017-11-28 12:30:00,70.28,70.29,70.26,70.27,69851.0,55.5268,55.5347,55.511,55.5189,69851.0
2017-11-28 12:35:00,70.27,70.27,70.25,70.26,93981.0,55.5189,55.5189,55.5031,55.511,93981.0
2017-11-28 12:40:00,70.25,70.29,70.23,70.28,137039.0,55.5031,55.5347,55.4873,55.5268,137039.0
2017-11-28 12:45:00,70.28,70.28,70.25,70.27,57562.0,55.5268,55.5268,55.5031,55.5189,57562.0
2017-11-28 12:50:00,70.27,70.28,70.24,70.25,90266.0,55.5189,55.5268,55.4952,55.5031,90266.0
2017-11-28 12:55:00,70.25,70.3,70.24,70.28,181075.0,55.5031,55.5426,55.4952,55.5268,181075.0
2017-11-28 13:00:00,70.29,70.32,70.29,70.31,88879.0,55.5347,55.5584,55.5347,55.5505,88879.0
2017-11-28 13:05:00,70.3,70.34,70.29,70.31,87691.0,55.5426,55.5742,55.5347,55.5505,87691.0
2017-11-28 13:10:00,70.31,70.32,70.29,70.31,57737.0,55.5505,55.5584,55.5347,55.5505,57737.0
2017-11-28 13:15:00,70.31,70.31,70.27,70.28,211546.0,55.5505,55.5505,55.5189,55.5268,211546.0
2017-11-28 13:20:00,70.28,70.29,70.22,70.25,507728.0,55.5268,55.5347,55.4794,55.5031,507728.0
2017-11-28 13:25:00,70.25,70.27,70.21,70.25,149124.0,55.5031,55.5189,55.4715,55.5031,149124.0
2017-11-28 13:30:00,70.25,70.27,70.23,70.27,74964.0,55.5031,55.5189,55.4873,55.5189,74964.0
2017-11-28 13:35:00,70.28,70.28,70.26,70.27,96963.0,55.5268,55.5268,55.511,55.5189,96963.0
2017-11-28 13:40:00,70.26,70.27,70.24,70.26,87585.0,55.511,55.5189,55.4952,55.511,87585.0
2017-11-28 13:45:00,70.26,70.26,70.21,70.22,232778.0,55.511,55.511,55.4715,55.4794,232778.0
2017-11-28 13:50:00,70.22,70.23,70.17,70.19,163757.0,55.4794,55.4873,55.4399,55.4557,163757.0
2017-11-28 13:55:00,70.18,70.19,70.15,70.17,143276.0,55.4478,55.4557,55.4241,55.4399,143276.0
2017-11-28 14:00:00,70.18,70.18,70.13,70.18,240981.0,55.4478,55.4478,55.4083,55.4478,240981.0
2017-11-28 14:05:00,70.17,70.22,70.17,70.22,127044.0,55.4399,55.4794,55.4399,55.4794,127044.0
2017-11-28 14:10:00,70.22,70.22,70.19,70.2,203471.0,55.4794,55.4794,55.4557,55.4636,203471.0
2017-11-28 14:15:00,70.2,70.22,70.18,70.21,109234.0,55.4636,55.4794,55.4478,55.4715,109234.0
2017-11-28 14:20:00,70.2,70.22,70.19,70.22,22085.0,55.4636,55.4794,55.4557,55.4794,22085.0
2017-11-28 14:25:00,70.22,70.25,70.22,70.24,102365.0,55.4794,55.5031,55.4794,55.4952,102365.0
2017-11-28 14:30:00,70.24,70.26,70.23,70.24,115540.0,55.4952,55.511,55.4873,55.4952,115540.0
2017-11-28 14:35:00,70.24,70.26,70.24,70.26,256306.0,55.4952,55.511,55.4952,55.511,256306.0
2017-11-28 14:40:00,70.26,70.29,70.25,70.28,144167.0,55.511,55.5347,55.5031,55.5268,144167.0
2017-11-28 14:45:00,70.28,70.3,70.24,70.25,103565.0,55.5268,55.5426,55.4952,55.5031,103565.0
2017-11-28 14:50:00,70.24,70.28,70.23,70.27,212003.0,55.4952,55.5268,55.4873,55.5189,212003.0
2017-11-28 14:55:00,70.27,70.29,70.25,70.27,106865.0,55.5189,55.5347,55.5031,55.5189,106865.0
2017-11-28 15:00:00,70.27,70.3,70.25,70.29,174157.0,55.5189,55.5426,55.5031,55.5347,174157.0
2017-11-28 15:05:00,70.28,70.3,70.27,70.28,260132.0,55.5268,55.5426,55.5189,55.5268,260132.0
2017-11-28 15:10:00,70.28,70.29,70.26,70.29,259928.0,55.5268,55.5347,55.511,55.5347,259928.0
2017-11-28 15:15:00,70.29,70.33,70.28,70.33,69297.0,55.5347,55.5663,55.5268,55.5663,69297.0
2017-11-28 15:20:00,70.33,70.34,70.32,70.34,191414.0,55.5663,55.5742,55.5584,55.5742,191414.0
2017-11-28 15:25:00,70.34,70.34,70.29,70.31,126292.0,55.5742,55.5742,55.5347,55.5505,126292.0
2017-11-28 15:30:00,70.31,70.33,70.3,70.31,98848.0,55.5505,55.5663,55.5426,55.5505,98848.0
2017-11-28 15:35:00,70.31,70.32,70.29,70.29,118274.0,55.5505,55.5584,55.5347,55.5347,118274.0
2017-11-28 15:40:00,70.29,70.31,70.29,70.31,224690.0,55.5347,55.5505,55.5347,55.5505,224690.0
2017-11-28 15:45:00,70.3,70.31,70.28,70.28,439443.0,55.5426,55.5505,55.5268,55.5268,439443.0
2017-11-28 15:50:00,70.29,70.31,70.28,70.29,573988.0,55.5347,55.5505,55.5268,55.5347,573988.0
2017-11-28 15:55:00,70.29,70.31,70.25,70.31,3360892.0,55.5347,55.5505,55.5031,55.5505,3360892.0
2017-11-29 09:30:00,70.37,70.39,70.33,70.34,268500.0,55.5979,55.6137,55.5663,55.5742,268500.0
2017-11-29 09:35:00,70.34,70.39,70.33,70.38,133925.0,55.5742,55.6137,55.5663,55.6058,133925.0
2017-11-29 09:40:00,70.38,70.4,70.37,70.39,75040.0,55.6058,55.6216,55.5979,55.6137,75040.0
2017-11-29 09:45:00,70.38,70.39,70.35,70.36,801970.0,55.6058,55.6137,55.5821,55.59,801970.0
2017-11-29 09:50:00,70.35,70.37,70.33,70.35,157370.0,55.5821,55.5979,55.5663,55.5821,157370.0
2017-11-29 09:55:00,70.35,70.39,70.34,70.39,115967.0,55.5821,55.6137,55.5742,55.6137,115967.0
2017-11-29 10:00:00,70.38,70.4,70.35,70.38,205323.0,55.6058,55.6216,55.5821,55.6058,205323.0
2017-11-29 10:05:00,70.37,70.41,70.37,70.4,84878.0,55.5979,55.6295,55.5979,55.6216,84878.0
2017-11-29 10:10:00,70.39,70.43,70.39,70.41,202295.0,55.6137,55.6453,55.6137,55.6295,202295.0
2017-11-29 10:15:00,70.42,70.42,70.32,70.33,275546.0,55.6374,55.6374,55.5584,55.5663,275546.0
2017-11-29 10:20:00,70.33,70.35,70.3,70.32,120028.0,55.5663,55.5821,55.5426,55.5584,120028.0
2017-11-29 10:25:00,70.32,70.32,70.27,70.3,251564.0,55.5584,55.5584,55.5189,55.5426,251564.0
2017-11-29 10:30:00,70.29,70.31,70.21,70.23,790317.0,55.5347,55.5505,55.4715,55.4873,790317.0
2017-11-29 10:35:00,70.23,70.32,70.22,70.31,218547.0,55.4873,55.5584,55.4794,55.5505,218547.0
2017-11-29 10:40:00,70.31,70.33,70.27,70.28,181361.0,55.5505,55.5663,55.5189,55.5268,181361.0
2017-11-29 10:45:00,70.28,70.29,70.24,70.28,163141.0,55.5268,55.5347,55.4952,55.5268,163141.0
2017-11-29 10:50:00,70.28,70.3,70.23,70.24,98645.0,55.5268,55.5426,55.4873,55.4952,98645.0
2017-11-29 10:55:00,70.24,70.26,70.22,70.23,182826.0,55.4952,55.511,55.4794,55.4873,182826.0
2017-11-29 11:00:00,70.23,70.27,70.21,70.26,251548.0,55.4873,55.5189,55.4715,55.511,251548.0
2017-11-29 11:05:00,70.27,70.28,70.23,70.23,231504.0,55.5189,55.5268,55.4873,55.4873,231504.0
2017-11-29 11:10:00,70.22,70.25,70.21,70.22,127246.0,55.4794,55.5031,55.4715,55.4794,127246.0
2017-11-29 11:15:00,70.22,70.22,70.16,70.18,127505.0,55.4794,55.4794,55.432,55.4478,127505.0
2017-11-29 11:20:00,70.18,70.18,70.07,70.08,248399.0,55.4478,55.4478,55.3609,55.3688,248399.0
2017-11-29 11:25:00,70.08,70.15,70.05,70.15,197130.0,55.3688,55.4241,55.3451,55.4241,197130.0
2017-11-29 11:30:00,70.14,70.14,70.1,70.11,185024.0,55.4162,55.4162,55.3846,55.3925,185024.0
2017-11-29 11:35:00,70.11,70.15,70.11,70.12,441366.0,55.3925,55.4241,55.3925,55.4004,441366.0
2017-11-29 11:40:00,70.12,70.13,70.02,70.05,344768.0,55.4004,55.4083,55.3214,55.3451,344768.0
2017-11-29 11:45:00,70.05,70.05,70.01,70.02,115883.0,55.3451,55.3451,55.3135,55.3214,115883.0
2017-11-29 11:50:00,70.02,70.04,70.0,70.01,324346.0,55.3214,55.3372,55.3056,55.3135,324346.0
2017-11-29 11:55:00,70.01,70.01,69.97,69.98,119962.0,55.3135,55.3135,55.2819,55.2898,119962.0
2017-11-29 12:00:00,69.98,69.99,69.94,69.95,227345.0,55.2898,55.2977,55.2582,55.2661,227345.0
2017-11-29 12:05:00,69.96,69.98,69.94,69.97,96861.0,55.274,55.2898,55.2582,55.2819,96861.0
2017-11-29 12:10:00,69.97,70.01,69.97,69.99,178248.0,55.2819,55.3135,55.2819,55.2977,178248.0
2017-11-29 12:15:00,69.99,70.04,69.99,70.03,172241.0,55.2977,55.3372,55.2977,55.3293,172241.0
2017-11-29 12:20:00,70.03,70.06,70.03,70.06,106010.0,55.3293,55.353,55.3293,55.353,106010.0
2017-11-29 12:25:00,70.06,70.06,70.03,70.03,74637.0,55.353,55.353,55.3293,55.3293,74637.0
2017-11-29 12:30:00,70.03,70.05,70.01,70.02,83858.0,55.3293,55.3451,55.3135,55.3214,83858.0
2017-11-29 12:35:00,70.02,70.06,70.02,70.05,73033.0,55.3214,55.353,55.3214,55.3451,73033.0
2017-11-29 12:40:00,70.06,70.08,70.05,70.06,150628.0,55.353,55.3688,55.3451,55.353,150628.0
2017-11-29 12:45:00,70.06,70.09,70.05,70.09,93846.0,55.353,55.3767,55.3451,55.3767,93846.0
2017-11-29 12:50:00,70.09,70.09,70.07,70.07,81136.0,55.3767,55.3767,55.3609,55.3609,81136.0
2017-11-29 12:55:00,70.07,70.1,70.04,70.05,78093.0,55.3609,55.3846,55.3372,55.3451,78093.0
2017-11-29 13:00:00,70.05,70.05,70.03,70.04,60959.0,55.3451,55.3451,55.3293,55.3372,60959.0
2017-11-29 13:05:00,70.04,70.05,70.03,70.05,33327.0,55.3372,55.3451,55.3293,55.3451,33327.0
2017-11-29 13:10:00,70.05,70.07,70.04,70.06,107228.0,55.3451,55.3609,55.3372,55.353,107228.0
2017-11-29 13:15:00,70.06,70.07,70.05,70.06,404372.0,55.353,55.3609,55.3451,55.353,404372.0
2017-11-29 13:20:00,70.06,70.08,70.05,70.06,129411.0,55.353,55.3688,55.3451,55.353,129411.0
2017-11-29 13:25:00,70.06,70.09,70.05,70.07,84595.0,55.353,55.3767,55.3451,55.3609,84595.0
2017-11-29 13:30:00,70.08,70.1,70.07,70.07,74950.0,55.3688,55.3846,55.3609,55.3609,74950.0
2017-11-29 13:35:00,70.07,70.08,70.04,70.05,90756.0,55.3609,55.3688,55.3372,55.3451,90756.0
2017-11-29 13:40:00,70.05,70.06,70.02,70.06,36641.0,55.3451,55.353,55.3214,55.353,36641.0
2017-11-29 13:45:00,70.06,70.06,70.04,70.05,25041.0,55.353,55.353,55.3372,55.3451,25041.0
2017-11-29 13:50:00,70.05,70.06,70.02,70.03,103403.0,55.3451,55.353,55.3214,55.3293,103403.0
2017-11-29 13:55:00,70.03,70.04,70.01,70.02,35150.0,55.3293,55.3372,55.3135,55.3214,35150.0
2017-11-29 14:00:00,70.03,70.08,70.03,70.07,80861.0,55.3293,55.3688,55.3293,55.3609,80861.0
2017-11-29 14:05:00,70.07,70.09,70.07,70.09,53188.0,55.3609,55.3767,55.3609,55.3767,53188.0
2017-11-29 14:10:00,70.09,70.11,70.08,70.09,65342.0,55.3767,55.3925,55.3688,55.3767,65342.0
2017-11-29 14:15:00,70.09,70.12,70.09,70.11,75187.0,55.3767,55.4004,55.3767,55.3925,75187.0
2017-11-29 14:20:00,70.11,70.12,70.1,70.11,30976.0,55.3925,55.4004,55.3846,55.3925,30976.0
2017-11-29 14:25:00,70.11,70.11,70.09,70.11,79733.0,55.3925,55.3925,55.3767,55.3925,79733.0
2017-11-29 14:30:00,70.11,70.12,70.08,70.1,46595.0,55.3925,55.4004,55.3688,55.3846,46595.0
2017-11-29 14:35:00,70.09,70.1,70.08,70.09,72906.0,55.3767,55.3846,55.3688,55.3767,72906.0
2017-11-29 14:40:00,70.08,70.12,70.08,70.09,102355.0,55.3688,55.4004,55.3688,55.3767,102355.0
2017-11-29 14:45:00,70.09,70.11,70.08,70.1,51854.0,55.3767,55.3925,55.3688,55.3846,51854.0
2017-11-29 14:50:00,70.1,70.11,70.09,70.09,39773.0,55.3846,55.3925,55.3767,55.3767,39773.0
2017-11-29 14:55:00,70.1,70.12,70.09,70.09,60781.0,55.3846,55.4004,55.3767,55.3767,60781.0
2017-11-29 15:00:00,70.09,70.11,70.08,70.1,78386.0,55.3767,55.3925,55.3688,55.3846,78386.0
2017-11-29 15:05:00,70.1,70.1,70.08,70.08,128652.0,55.3846,55.3846,55.3688,55.3688,128652.0
2017-11-29 15:10:00,70.08,70.09,70.06,70.06,74600.0,55.3688,55.3767,55.353,55.353,74600.0
2017-11-29 15:15:00,70.06,70.08,70.05,70.08,74260.0,55.353,55.3688,55.3451,55.3688,74260.0
2017-11-29 15:20:00,70.08,70.08,70.06,70.07,100436.0,55.3688,55.3688,55.353,55.3609,100436.0
2017-11-29 15:25:00,70.07,70.07,70.05,70.05,34988.0,55.3609,55.3609,55.3451,55.3451,34988.0
2017-11-29 15:30:00,70.06,70.06,70.03,70.06,121982.0,55.353,55.353,55.3293,55.353,121982.0
2017-11-29 15:35:00,70.05,70.06,70.03,70.04,336327.0,55.3451,55.353,55.3293,55.3372,336327.0
2017-11-29 15:40:00,70.04,70.04,70.02,70.03,294677.0,55.3372,55.3372,55.3214,55.3293,294677.0
2017-11-29 15:45:00,70.03,70.05,70.03,70.04,170882.0,55.3293,55.3451,55.3293,55.3372,170882.0
2017-11-29 15:50:00,70.05,70.06,70.04,70.05,365935.0,55.3451,55.353,55.3372,55.3451,365935.0
2017-11-29 15:55:00,70.06,70.07,70.02,70.04,2686022.0,55.353,55.3609,55.3214,55.3372,2686022.0
2017-11-30 09:30:00,70.33,70.35,70.3,70.33,750092.0,55.5663,55.5821,55.5426,55.5663,750092.0
2017-11-30 09:35:00,70.33,70.35,70.3,70.31,398073.0,55.5663,55.5821,55.5426,55.5505,398073.0
2017-11-30 09:40:00,70.32,70.34,70.3,70.34,783180.0,55.5584,55.5742,55.5426,55.5742,783180.0
2017-11-30 09:45:00,70.34,70.34,70.26,70.27,383036.0,55.5742,55.5742,55.511,55.5189,383036.0
2017-11-30 09:50:00,70.27,70.28,70.25,70.26,224396.0,55.5189,55.5268,55.5031,55.511,224396.0
2017-11-30 09:55:00,70.26,70.31,70.26,70.31,249576.0,55.511,55.5505,55.511,55.5505,249576.0
2017-11-30 10:00:00,70.3,70.36,70.29,70.35,216731.0,55.5426,55.59,55.5347,55.5821,216731.0
2017-11-30 10:05:00,70.35,70.37,70.34,70.36,119215.0,55.5821,55.5979,55.5742,55.59,119215.0
2017-11-30 10:10:00,70.37,70.41,70.36,70.39,120418.0,55.5979,55.6295,55.59,55.6137,120418.0
2017-11-30 10:15:00,70.39,70.39,70.33,70.37,192043.0,55.6137,55.6137,55.5663,55.5979,192043.0
2017-11-30 10:20:00,70.38,70.39,70.36,70.37,287750.0,55.6058,55.6137,55.59,55.5979,287750.0
2017-11-30 10:25:00,70.38,70.4,70.37,70.38,289878.0,55.6058,55.6216,55.5979,55.6058,289878.0
2017-11-30 10:30:00,70.39,70.39,70.34,70.34,343153.0,55.6137,55.6137,55.5742,55.5742,343153.0
2017-11-30 10:35:00,70.34,70.35,70.28,70.31,189323.0,55.5742,55.5821,55.5268,55.5505,189323.0
2017-11-30 10:40:00,70.3,70.35,70.29,70.35,111911.0,55.5426,55.5821,55.5347,55.5821,111911.0
2017-11-30 10:45:00,70.35,70.38,70.34,70.37,69012.0,55.5821,55.6058,55.5742,55.5979,69012.0
2017-11-30 10:50:00,70.37,70.37,70.3,70.33,96559.0,55.5979,55.5979,55.5426,55.5663,96559.0
2017-11-30 10:55:00,70.33,70.39,70.32,70.38,91751.0,55.5663,55.6137,55.5584,55.6058,91751.0
2017-11-30 11:00:00,70.37,70.39,70.35,70.35,252846.0,55.5979,55.6137,55.5821,55.5821,252846.0
2017-11-30 11:05:00,70.34,70.37,70.32,70.34,148623.0,55.5742,55.5979,55.5584,55.5742,148623.0
2017-11-30 11:10:00,70.33,70.34,70.29,70.32,61348.0,55.5663,55.5742,55.5347,55.5584,61348.0
2017-11-30 11:15:00,70.33,70.37,70.32,70.36,79442.0,55.5663,55.5979,55.5584,55.59,79442.0
2017-11-30 11:20:00,70.35,70.35,70.25,70.27,142623.0,55.5821,55.5821,55.5031,55.5189,142623.0
2017-11-30 11:25:00,70.26,70.27,70.13,70.15,1487662.0,55.511,55.5189,55.4083,55.4241,1487662.0
2017-11-30 11:30:00,70.15,70.18,70.06,70.1,1161221.0,55.4241,55.4478,55.353,55.3846,1161221.0
2017-11-30 11:35:00,70.1,70.19,70.1,70.17,514073.0,55.3846,55.4557,55.3846,55.4399,514073.0
2017-11-30 11:40:00,70.17,70.17,70.1,70.12,187034.0,55.4399,55.4399,55.3846,55.4004,187034.0
2017-11-30 11:45:00,70.12,70.13,70.09,70.11,184836.0,55.4004,55.4083,55.3767,55.3925,184836.0
2017-11-30 11:50:00,70.11,70.13,70.09,70.12,129776.0,55.3925,55.4083,55.3767,55.4004,129776.0
2017-11-30 11:55:00,70.13,70.14,70.1,70.13,116604.0,55.4083,55.4162,55.3846,55.4083,116604.0
2017-11-30 12:00:00,70.13,70.14,70.12,70.12,62991.0,55.4083,55.4162,55.4004,55.4004,62991.0
2017-11-30 12:05:00,70.13,70.15,70.13,70.15,88864.0,55.4083,55.4241,55.4083,55.4241,88864.0
2017-11-30 12:10:00,70.14,70.18,70.12,70.17,98662.0,55.4162,55.4478,55.4004,55.4399,98662.0
2017-11-30 12:15:00,70.18,70.22,70.17,70.19,394554.0,55.4478,55.4794,55.4399,55.4557,394554.0
2017-11-30 12:20:00,70.19,70.22,70.19,70.2,102923.0,55.4557,55.4794,55.4557,55.4636,102923.0
2017-11-30 12:25:00,70.2,70.2,70.17,70.19,102500.0,55.4636,55.4636,55.4399,55.4557,102500.0
2017-11-30 12:30:00,70.19,70.21,70.17,70.2,734914.0,55.4557,55.4715,55.4399,55.4636,734914.0
2017-11-30 12:35:00,70.2,70.23,70.18,70.23,155053.0,55.4636,55.4873,55.4478,55.4873,155053.0
2017-11-30 12:40:00,70.23,70.26,70.21,70.25,421179.0,55.4873,55.511,55.4715,55.5031,421179.0
2017-11-30 12:45:00,70.25,70.27,70.23,70.24,270040.0,55.5031,55.5189,55.4873,55.4952,270040.0
2017-11-30 12:50:00,70.25,70.25,70.2,70.22,222960.0,55.5031,55.5031,55.4636,55.4794,222960.0
2017-11-30 12:55:00,70.21,70.23,70.17,70.22,301747.0,55.4715,55.4873,55.4399,55.4794,301747.0
2017-11-30 13:00:00,70.21,70.25,70.21,70.24,68491.0,55.4715,55.5031,55.4715,55.4952,68491.0
2017-11-30 13:05:00,70.24,70.24,70.21,70.22,218757.0,55.4952,55.4952,55.4715,55.4794,218757.0
2017-11-30 13:10:00,70.23,70.23,70.21,70.23,35299.0,55.4873,55.4873,55.4715,55.4873,35299.0
2017-11-30 13:15:00,70.23,70.23,70.18,70.2,121506.0,55.4873,55.4873,55.4478,55.4636,121506.0
2017-11-30 13:20:00,70.2,70.22,70.2,70.2,91273.0,55.4636,55.4794,55.4636,55.4636,91273.0
2017-11-30 13:25:00,70.2,70.24,70.19,70.24,129749.0,55.4636,55.4952,55.4557,55.4952,129749.0
2017-11-30 13:30:00,70.23,70.24,70.21,70.22,77621.0,55.4873,55.4952,55.4715,55.4794,77621.0
2017-11-30 13:35:00,70.22,70.24,70.2,70.22,111013.0,55.4794,55.4952,55.4636,55.4794,111013.0
2017-11-30 13:40:00,70.21,70.21,70.17,70.17,69554.0,55.4715,55.4715,55.4399,55.4399,69554.0
2017-11-30 13:45:00,70.18,70.19,70.16,70.18,94489.0,55.4478,55.4557,55.432,55.4478,94489.0
2017-11-30 13:50:00,70.17,70.18,70.14,70.14,101970.0,55.4399,55.4478,55.4162,55.4162,101970.0
2017-11-30 13:55:00,70.14,70.19,70.13,70.18,148723.0,55.4162,55.4557,55.4083,55.4478,148723.0
2017-11-30 14:00:00,70.19,70.19,70.15,70.16,110104.0,55.4557,55.4557,55.4241,55.432,110104.0
2017-11-30 14:05:00,70.16,70.18,70.14,70.15,93986.0,55.432,55.4478,55.4162,55.4241,93986.0
2017-11-30 14:10:00,70.15,70.19,70.14,70.18,109204.0,55.4241,55.4557,55.4162,55.4478,109204.0
2017-11-30 14:15:00,70.17,70.19,70.16,70.18,246040.0,55.4399,55.4557,55.432,55.4478,246040.0
2017-11-30 14:20:00,70.17,70.19,70.16,70.19,87655.0,55.4399,55.4557,55.432,55.4557,87655.0
2017-11-30 14:25:00,70.19,70.22,70.19,70.22,180977.0,55.4557,55.4794,55.4557,55.4794,180977.0
2017-11-30 14:30:00,70.21,70.22,70.18,70.19,108638.0,55.4715,55.4794,55.4478,55.4557,108638.0
2017-11-30 14:35:00,70.18,70.18,70.16,70.18,60820.0,55.4478,55.4478,55.432,55.4478,60820.0
2017-11-30 14:40:00,70.18,70.18,70.15,70.16,86421.0,55.4478,55.4478,55.4241,55.432,86421.0
2017-11-30 14:45:00,70.16,70.17,70.14,70.15,565828.0,55.432,55.4399,55.4162,55.4241,565828.0
2017-11-30 14:50:00,70.15,70.16,70.14,70.16,150060.0,55.4241,55.432,55.4162,55.432,150060.0
2017-11-30 14:55:00,70.16,70.17,70.12,70.16,163172.0,55.432,55.4399,55.4004,55.432,163172.0
2017-11-30 15:00:00,70.15,70.16,70.13,70.15,102386.0,55.4241,55.432,55.4083,55.4241,102386.0
2017-11-30 15:05:00,70.15,70.15,70.12,70.13,147915.0,55.4241,55.4241,55.4004,55.4083,147915.0
2017-11-30 15:10:00,70.13,70.15,70.11,70.15,136282.0,55.4083,55.4241,55.3925,55.4241,136282.0
2017-11-30 15:15:00,70.15,70.17,70.13,70.14,129524.0,55.4241,55.4399,55.4083,55.4162,129524.0
2017-11-30 15:20:00,70.14,70.14,70.11,70.12,177402.0,55.4162,55.4162,55.3925,55.4004,177402.0
2017-11-30 15:25:00,70.12,70.12,70.1,70.12,127368.0,55.4004,55.4004,55.3846,55.4004,127368.0
2017-11-30 15:30:00,70.12,70.13,70.07,70.08,117261.0,55.4004,55.4083,55.3609,55.3688,117261.0
2017-11-30 15:35:00,70.08,70.11,70.05,70.06,165218.0,55.3688,55.3925,55.3451,55.353,165218.0
2017-11-30 15:40:00,70.06,70.08,70.05,70.06,228830.0,55.353,55.3688,55.3451,55.353,228830.0
2017-11-30 15:45:00,70.06,70.14,70.05,70.14,550176.0,55.353,55.4162,55.3451,55.4162,550176.0
2017-11-30 15:50:00,70.14,70.15,70.1,70.12,800514.0,55.4162,55.4241,55.3846,55.4004,800514.0
2017-11-30 15:55:00,70.13,70.13,70.07,70.1,2808136.0,55.4083,55.4083,55.3609,55.3846,2808136.0
2017-12-01 09:30:00,69.84,69.86,69.78,69.81,747522.0,55.1791,55.1949,55.1317,55.1554,747522.0
2017-12-01 09:35:00,69.81,69.84,69.79,69.84,574501.0,55.1554,55.1791,55.1396,55.1791,574501.0
2017-12-01 09:40:00,69.84,69.85,69.74,69.75,485388.0,55.1791,55.187,55.1001,55.108,485388.0
2017-12-01 09:45:00,69.75,69.8,69.74,69.79,318653.0,55.108,55.1475,55.1001,55.1396,318653.0
2017-12-01 09:50:00,69.79,69.83,69.79,69.81,173060.0,55.1396,55.1712,55.1396,55.1554,173060.0
2017-12-01 09:55:00,69.82,69.83,69.8,69.81,137454.0,55.1633,55.1712,55.1475,55.1554,137454.0
2017-12-01 10:00:00,69.8,69.83,69.78,69.82,543804.0,55.1475,55.1712,55.1317,55.1633,543804.0
2017-12-01 10:05:00,69.82,69.88,69.82,69.87,274668.0,55.1633,55.2108,55.1633,55.2028,274668.0
2017-12-01 10:10:00,69.87,69.89,69.84,69.89,278976.0,55.2028,55.2187,55.1791,55.2187,278976.0
2017-12-01 10:15:00,69.9,69.94,69.88,69.93,203775.0,55.2266,55.2582,55.2108,55.2503,203775.0
2017-12-01 10:20:00,69.93,69.94,69.9,69.91,147685.0,55.2503,55.2582,55.2266,55.2345,147685.0
2017-12-01 10:25:00,69.91,69.94,69.9,69.94,106133.0,55.2345,55.2582,55.2266,55.2582,106133.0
2017-12-01 10:30:00,69.94,69.97,69.92,69.93,255378.0,55.2582,55.2819,55.2424,55.2503,255378.0
2017-12-01 10:35:00,69.93,69.96,69.93,69.95,304495.0,55.2503,55.274,55.2503,55.2661,304495.0
2017-12-01 10:40:00,69.95,69.98,69.94,69.94,175309.0,55.2661,55.2898,55.2582,55.2582,175309.0
2017-12-01 10:45:00,69.94,69.96,69.93,69.95,226196.0,55.2582,55.274,55.2503,55.2661,226196.0
2017-12-01 10:50:00,69.95,70.01,69.95,69.99,226687.0,55.2661,55.3135,55.2661,55.2977,226687.0
2017-12-01 10:55:00,69.99,70.01,69.95,69.96,264230.0,55.2977,55.3135,55.2661,55.274,264230.0
2017-12-01 11:00:00,69.96,69.99,69.96,69.98,154396.0,55.274,55.2977,55.274,55.2898,154396.0
2017-12-01 11:05:00,69.99,70.0,69.91,69.98,940859.0,55.2977,55.3056,55.2345,55.2898,940859.0
2017-12-01 11:10:00,69.98,69.98,69.66,69.93,1400214.0,55.2898,55.2898,55.0369,55.2503,1400214.0
2017-12-01 11:15:00,69.93,69.93,69.8,69.91,1308088.0,55.2503,55.2503,55.1475,55.2345,1308088.0
2017-12-01 11:20:00,69.91,69.92,69.75,69.76,1137572.0,55.2345,55.2424,55.108,55.1159,1137572.0
2017-12-01 11:25:00,69.76,69.89,69.68,69.74,1068662.0,55.1159,55.2187,55.0527,55.1001,1068662.0
2017-12-01 11:30:00,69.73,69.76,69.48,69.66,1292650.0,55.0922,55.1159,54.8947,55.0369,1292650.0
2017-12-01 11:35:00,69.66,69.72,69.57,69.66,717735.0,55.0369,55.0843,54.9658,55.0369,717735.0
2017-12-01 11:40:00,69.66,69.72,69.64,69.7,492004.0,55.0369,55.0843,55.0211,55.0685,492004.0
2017-12-01 11:45:00,69.69,69.7,69.62,69.63,548379.0,55.0606,55.0685,55.0053,55.0132,548379.0
2017-12-01 11:50:00,69.63,69.71,69.59,69.68,734236.0,55.0132,55.0764,54.9816,55.0527,734236.0
2017-12-01 11:55:00,69.69,69.77,69.59,69.77,1077437.0,55.0606,55.1238,54.9816,55.1238,1077437.0
2017-12-01 12:00:00,69.77,69.8,69.73,69.79,869878.0,55.1238,55.1475,55.0922,55.1396,869878.0
2017-12-01 12:05:00,69.79,69.93,69.77,69.85,772916.0,55.1396,55.2503,55.1238,55.187,772916.0
2017-12-01 12:10:00,69.85,69.86,69.75,69.78,291409.0,55.187,55.1949,55.108,55.1317,291409.0
2017-12-01 12:15:00,69.78,69.82,69.71,69.75,530195.0,55.1317,55.1633,55.0764,55.108,530195.0
2017-12-01 12:20:00,69.76,69.8,69.74,69.78,215708.0,55.1159,55.1475,55.1001,55.1317,215708.0
2017-12-01 12:25:00,69.79,69.82,69.76,69.79,157639.0,55.1396,55.1633,55.1159,55.1396,157639.0
2017-12-01 12:30:00,69.8,69.81,69.75,69.75,238543.0,55.1475,55.1554,55.108,55.108,238543.0
2017-12-01 12:35:00,69.76,69.8,69.76,69.78,85409.0,55.1159,55.1475,55.1159,55.1317,85409.0
2017-12-01 12:40:00,69.78,69.86,69.78,69.86,179259.0,55.1317,55.1949,55.1317,55.1949,179259.0
2017-12-01 12:45:00,69.85,69.88,69.83,69.87,218484.0,55.187,55.2108,55.1712,55.2028,218484.0
2017-12-01 12:50:00,69.87,69.89,69.84,69.84,206262.0,55.2028,55.2187,55.1791,55.1791,206262.0
2017-12-01 12:55:00,69.85,69.89,69.84,69.88,72807.0,55.187,55.2187,55.1791,55.2108,72807.0
2017-12-01 13:00:00,69.87,69.88,69.85,69.88,62665.0,55.2028,55.2108,55.187,55.2108,62665.0
2017-12-01 13:05:00,69.87,69.88,69.85,69.85,56475.0,55.2028,55.2108,55.187,55.187,56475.0
2017-12-01 13:10:00,69.85,69.89,69.85,69.89,232973.0,55.187,55.2187,55.187,55.2187,232973.0
2017-12-01 13:15:00,69.89,69.89,69.86,69.89,102140.0,55.2187,55.2187,55.1949,55.2187,102140.0
2017-12-01 13:20:00,69.89,69.89,69.86,69.87,272427.0,55.2187,55.2187,55.1949,55.2028,272427.0
2017-12-01 13:25:00,69.86,69.87,69.83,69.86,197945.0,55.1949,55.2028,55.1712,55.1949,197945.0
2017-12-01 13:30:00,69.86,69.89,69.85,69.88,95203.0,55.1949,55.2187,55.187,55.2108,95203.0
2017-12-01 13:35:00,69.88,69.89,69.85,69.87,49964.0,55.2108,55.2187,55.187,55.2028,49964.0
2017-12-01 13:40:00,69.87,69.88,69.84,69.86,73376.0,55.2028,55.2108,55.1791,55.1949,73376.0
2017-12-01 13:45:00,69.85,69.86,69.81,69.84,350583.0,55.187,55.1949,55.1554,55.1791,350583.0
2017-12-01 13:50:00,69.84,69.85,69.82,69.85,76063.0,55.1791,55.187,55.1633,55.187,76063.0
2017-12-01 13:55:00,69.84,69.86,69.83,69.84,59480.0,55.1791,55.1949,55.1712,55.1791,59480.0
2017-12-01 14:00:00,69.84,69.88,69.82,69.86,181340.0,55.1791,55.2108,55.1633,55.1949,181340.0
2017-12-01 14:05:00,69.86,69.86,69.81,69.84,162349.0,55.1949,55.1949,55.1554,55.1791,162349.0
2017-12-01 14:10:00,69.85,69.87,69.84,69.85,90069.0,55.187,55.2028,55.1791,55.187,90069.0
2017-12-01 14:15:00,69.85,69.87,69.83,69.86,42994.0,55.187,55.2028,55.1712,55.1949,42994.0
2017-12-01 14:20:00,69.86,69.9,69.86,69.88,86208.0,55.1949,55.2266,55.1949,55.2108,86208.0
2017-12-01 14:25:00,69.88,69.89,69.86,69.88,212409.0,55.2108,55.2187,55.1949,55.2108,212409.0
2017-12-01 14:30:00,69.87,69.88,69.85,69.86,98837.0,55.2028,55.2108,55.187,55.1949,98837.0
2017-12-01 14:35:00,69.86,69.9,69.85,69.87,235770.0,55.1949,55.2266,55.187,55.2028,235770.0
2017-12-01 14:40:00,69.88,69.88,69.85,69.86,97704.0,55.2108,55.2108,55.187,55.1949,97704.0
2017-12-01 14:45:00,69.86,69.88,69.84,69.86,136521.0,55.1949,55.2108,55.1791,55.1949,136521.0
2017-12-01 14:50:00,69.85,69.86,69.84,69.86,72053.0,55.187,55.1949,55.1791,55.1949,72053.0
2017-12-01 14:55:00,69.86,69.86,69.83,69.86,52678.0,55.1949,55.1949,55.1712,55.1949,52678.0
2017-12-01 15:00:00,69.86,69.86,69.81,69.85,163101.0,55.1949,55.1949,55.1554,55.187,163101.0
2017-12-01 15:05:00,69.85,69.88,69.84,69.88,65582.0,55.187,55.2108,55.1791,55.2108,65582.0
2017-12-01 15:10:00,69.88,69.88,69.85,69.85,104910.0,55.2108,55.2108,55.187,55.187,104910.0
2017-12-01 15:15:00,69.85,69.87,69.85,69.86,114291.0,55.187,55.2028,55.187,55.1949,114291.0
2017-12-01 15:20:00,69.86,69.86,69.84,69.86,156696.0,55.1949,55.1949,55.1791,55.1949,156696.0
2017-12-01 15:25:00,69.86,69.9,69.85,69.9,93701.0,55.1949,55.2266,55.187,55.2266,93701.0
2017-12-01 15:30:00,69.89,69.9,69.87,69.89,81829.0,55.2187,55.2266,55.2028,55.2187,81829.0
2017-12-01 15:35:00,69.89,69.92,69.89,69.92,188402.0,55.2187,55.2424,55.2187,55.2424,188402.0
2017-12-01 15:40:00,69.92,69.96,69.91,69.95,337478.0,55.2424,55.274,55.2345,55.2661,337478.0
2017-12-01 15:45:00,69.95,69.95,69.88,69.91,261033.0,55.2661,55.2661,55.2108,55.2345,261033.0
2017-12-01 15:50:00,69.91,69.93,69.87,69.87,492648.0,55.2345,55.2503,55.2028,55.2028,492648.0
2017-12-01 15:55:00,69.88,69.89,69.83,69.87,3776838.0,55.2108,55.2187,55.1712,55.2028,3776838.0
2017-12-04 09:30:00,69.99,69.99,69.93,69.94,524504.0,55.2977,55.2977,55.2503,55.2582,524504.0
2017-12-04 09:35:00,69.94,69.98,69.92,69.98,228171.0,55.2582,55.2898,55.2424,55.2898,228171.0
2017-12-04 09:40:00,69.98,69.99,69.96,69.97,173862.0,55.2898,55.2977,55.274,55.2819,173862.0
2017-12-04 09:45:00,69.97,69.98,69.93,69.95,377356.0,55.2819,55.2898,55.2503,55.2661,377356.0
2017-12-04 09:50:00,69.95,69.97,69.92,69.93,81407.0,55.2661,55.2819,55.2424,55.2503,81407.0
2017-12-04 09:55:00,69.94,69.94,69.89,69.91,58573.0,55.2582,55.2582,55.2187,55.2345,58573.0
2017-12-04 10:00:00,69.9,69.94,69.89,69.93,157112.0,55.2266,55.2582,55.2187,55.2503,157112.0
2017-12-04 10:05:00,69.92,69.93,69.84,69.87,223432.0,55.2424,55.2503,55.1791,55.2028,223432.0
2017-12-04 10:10:00,69.87,69.9,69.86,69.89,284417.0,55.2028,55.2266,55.1949,55.2187,284417.0
2017-12-04 10:15:00,69.89,69.9,69.83,69.85,197997.0,55.2187,55.2266,55.1712,55.187,197997.0
2017-12-04 10:20:00,69.85,69.9,69.83,69.89,215734.0,55.187,55.2266,55.1712,55.2187,215734.0
2017-12-04 10:25:00,69.89,69.89,69.85,69.87,105912.0,55.2187,55.2187,55.187,55.2028,105912.0
2017-12-04 10:30:00,69.87,69.87,69.82,69.83,97768.0,55.2028,55.2028,55.1633,55.1712,97768.0
2017-12-04 10:35:00,69.83,69.87,69.82,69.87,159312.0,55.1712,55.2028,55.1633,55.2028,159312.0
2017-12-04 10:40:00,69.87,69.87,69.78,69.78,247678.0,55.2028,55.2028,55.1317,55.1317,247678.0
2017-12-04 10:45:00,69.78,69.81,69.75,69.78,557940.0,55.1317,55.1554,55.108,55.1317,557940.0
2017-12-04 10:50:00,69.78,69.79,69.65,69.69,878955.0,55.1317,55.1396,55.029,55.0606,878955.0
2017-12-04 10:55:00,69.69,69.75,69.64,69.74,528230.0,55.0606,55.108,55.0211,55.1001,528230.0
2017-12-04 11:00:00,69.74,69.77,69.71,69.76,93804.0,55.1001,55.1238,55.0764,55.1159,93804.0
2017-12-04 11:05:00,69.75,69.78,69.74,69.74,256151.0,55.108,55.1317,55.1001,55.1001,256151.0
2017-12-04 11:10:00,69.74,69.77,69.71,69.73,184525.0,55.1001,55.1238,55.0764,55.0922,184525.0
2017-12-04 11:15:00,69.73,69.8,69.73,69.8,111801.0,55.0922,55.1475,55.0922,55.1475,111801.0
2017-12-04 11:20:00,69.8,69.83,69.8,69.83,118730.0,55.1475,55.1712,55.1475,55.1712,118730.0
2017-12-04 11:25:00,69.82,69.84,69.79,69.82,76841.0,55.1633,55.1791,55.1396,55.1633,76841.0
2017-12-04 11:30:00,69.82,69.84,69.79,69.8,69609.0,55.1633,55.1791,55.1396,55.1475,69609.0
2017-12-04 11:35:00,69.8,69.88,69.8,69.87,90265.0,55.1475,55.2108,55.1475,55.2028,90265.0
2017-12-04 11:40:00,69.87,69.89,69.84,69.85,64523.0,55.2028,55.2187,55.1791,55.187,64523.0
2017-12-04 11:45:00,69.85,69.87,69.84,69.87,141321.0,55.187,55.2028,55.1791,55.2028,141321.0
2017-12-04 11:50:00,69.87,69.88,69.84,69.84,56811.0,55.2028,55.2108,55.1791,55.1791,56811.0
2017-12-04 11:55:00,69.84,69.86,69.83,69.85,173925.0,55.1791,55.1949,55.1712,55.187,173925.0
2017-12-04 12:00:00,69.84,69.87,69.84,69.85,57010.0,55.1791,55.2028,55.1791,55.187,57010.0
2017-12-04 12:05:00,69.84,69.86,69.84,69.85,22125.0,55.1791,55.1949,55.1791,55.187,22125.0
2017-12-04 12:10:00,69.85,69.88,69.83,69.87,40546.0,55.187,55.2108,55.1712,55.2028,40546.0
2017-12-04 12:15:00,69.87,69.88,69.85,69.86,63740.0,55.2028,55.2108,55.187,55.1949,63740.0
2017-12-04 12:20:00,69.85,69.86,69.82,69.84,43136.0,55.187,55.1949,55.1633,55.1791,43136.0
2017-12-04 12:25:00,69.83,69.85,69.81,69.83,75902.0,55.1712,55.187,55.1554,55.1712,75902.0
2017-12-04 12:30:00,69.83,69.84,69.8,69.82,58885.0,55.1712,55.1791,55.1475,55.1633,58885.0
2017-12-04 12:35:00,69.81,69.82,69.79,69.81,21017.0,55.1554,55.1633,55.1396,55.1554,21017.0
2017-12-04 12:40:00,69.81,69.83,69.8,69.82,16276.0,55.1554,55.1712,55.1475,55.1633,16276.0
2017-12-04 12:45:00,69.82,69.86,69.82,69.85,42889.0,55.1633,55.1949,55.1633,55.187,42889.0
2017-12-04 12:50:00,69.85,69.86,69.83,69.84,87887.0,55.187,55.1949,55.1712,55.1791,87887.0
2017-12-04 12:55:00,69.85,69.87,69.84,69.86,37130.0,55.187,55.2028,55.1791,55.1949,37130.0
2017-12-04 13:00:00,69.86,69.88,69.85,69.88,36275.0,55.1949,55.2108,55.187,55.2108,36275.0
2017-12-04 13:05:00,69.88,69.91,69.87,69.88,148169.0,55.2108,55.2345,55.2028,55.2108,148169.0
2017-12-04 13:10:00,69.88,69.91,69.88,69.91,34953.0,55.2108,55.2345,55.2108,55.2345,34953.0
2017-12-04 13:15:00,69.9,69.91,69.87,69.88,399149.0,55.2266,55.2345,55.2028,55.2108,399149.0
2017-12-04 13:20:00,69.88,69.9,69.87,69.9,38709.0,55.2108,55.2266,55.2028,55.2266,38709.0
2017-12-04 13:25:00,69.9,69.91,69.89,69.9,43815.0,55.2266,55.2345,55.2187,55.2266,43815.0
2017-12-04 13:30:00,69.9,69.91,69.89,69.9,40165.0,55.2266,55.2345,55.2187,55.2266,40165.0
2017-12-04 13:35:00,69.91,69.92,69.9,69.92,147675.0,55.2345,55.2424,55.2266,55.2424,147675.0
2017-12-04 13:40:00,69.91,69.92,69.9,69.91,230925.0,55.2345,55.2424,55.2266,55.2345,230925.0
2017-12-04 13:45:00,69.92,69.92,69.89,69.89,54572.0,55.2424,55.2424,55.2187,55.2187,54572.0
2017-12-04 13:50:00,69.89,69.9,69.88,69.9,55226.0,55.2187,55.2266,55.2108,55.2266,55226.0
2017-12-04 13:55:00,69.89,69.9,69.88,69.89,28872.0,55.2187,55.2266,55.2108,55.2187,28872.0
2017-12-04 14:00:00,69.89,69.89,69.87,69.87,43153.0,55.2187,55.2187,55.2028,55.2028,43153.0
2017-12-04 14:05:00,69.88,69.88,69.84,69.84,164850.0,55.2108,55.2108,55.1791,55.1791,164850.0
2017-12-04 14:10:00,69.84,69.86,69.83,69.84,723936.0,55.1791,55.1949,55.1712,55.1791,723936.0
2017-12-04 14:15:00,69.84,69.86,69.82,69.82,392386.0,55.1791,55.1949,55.1633,55.1633,392386.0
2017-12-04 14:20:00,69.82,69.84,69.81,69.81,71118.0,55.1633,55.1791,55.1554,55.1554,71118.0
2017-12-04 14:25:00,69.81,69.81,69.79,69.8,107553.0,55.1554,55.1554,55.1396,55.1475,107553.0
2017-12-04 14:30:00,69.8,69.8,69.75,69.76,191041.0,55.1475,55.1475,55.108,55.1159,191041.0
2017-12-04 14:35:00,69.77,69.8,69.76,69.8,181734.0,55.1238,55.1475,55.1159,55.1475,181734.0
2017-12-04 14:40:00,69.8,69.8,69.76,69.78,186201.0,55.1475,55.1475,55.1159,55.1317,186201.0
2017-12-04 14:45:00,69.79,69.8,69.77,69.78,227562.0,55.1396,55.1475,55.1238,55.1317,227562.0
2017-12-04 14:50:00,69.77,69.81,69.76,69.8,207644.0,55.1238,55.1554,55.1159,55.1475,207644.0
2017-12-04 14:55:00,69.8,69.81,69.77,69.78,487315.0,55.1475,55.1554,55.1238,55.1317,487315.0
2017-12-04 15:00:00,69.78,69.78,69.75,69.78,117697.0,55.1317,55.1317,55.108,55.1317,117697.0
2017-12-04 15:05:00,69.78,69.78,69.75,69.77,138422.0,55.1317,55.1317,55.108,55.1238,138422.0
2017-12-04 15:10:00,69.77,69.78,69.75,69.75,147833.0,55.1238,55.1317,55.108,55.108,147833.0
2017-12-04 15:15:00,69.75,69.76,69.73,69.73,114803.0,55.108,55.1159,55.0922,55.0922,114803.0
2017-12-04 15:20:00,69.73,69.76,69.73,69.75,65240.0,55.0922,55.1159,55.0922,55.108,65240.0
2017-12-04 15:25:00,69.75,69.76,69.7,69.72,96222.0,55.108,55.1159,55.0685,55.0843,96222.0
2017-12-04 15:30:00,69.71,69.73,69.68,69.69,153487.0,55.0764,55.0922,55.0527,55.0606,153487.0
2017-12-04 15:35:00,69.69,69.7,69.63,69.64,349167.0,55.0606,55.0685,55.0132,55.0211,349167.0
2017-12-04 15:40:00,69.64,69.66,69.63,69.65,383374.0,55.0211,55.0369,55.0132,55.029,383374.0
2017-12-04 15:45:00,69.65,69.65,69.59,69.59,511282.0,55.029,55.029,54.9816,54.9816,511282.0
2017-12-04 15:50:00,69.6,69.64,69.59,69.61,1226405.0,54.9895,55.0211,54.9816,54.9974,1226405.0
2017-12-04 15:55:00,69.61,69.63,69.57,69.57,1825660.0,54.9974,55.0132,54.9658,54.9658,1825660.0
2017-12-05 09:30:00,69.61,69.67,69.59,69.65,397807.0,54.9974,55.0448,54.9816,55.029,397807.0
2017-12-05 09:35:00,69.66,69.67,69.64,69.64,240545.0,55.0369,55.0448,55.0211,55.0211,240545.0
2017-12-05 09:40:00,69.64,69.64,69.6,69.62,228399.0,55.0211,55.0211,54.9895,55.0053,228399.0
2017-12-05 09:45:00,69.62,69.62,69.58,69.6,190009.0,55.0053,55.0053,54.9737,54.9895,190009.0
2017-12-05 09:50:00,69.6,69.6,69.58,69.58,112456.0,54.9895,54.9895,54.9737,54.9737,112456.0
2017-12-05 09:55:00,69.59,69.62,69.55,69.57,88663.0,54.9816,55.0053,54.95,54.9658,88663.0
2017-12-05 10:00:00,69.58,69.59,69.55,69.57,389861.0,54.9737,54.9816,54.95,54.9658,389861.0
2017-12-05 10:05:00,69.57,69.58,69.53,69.55,472465.0,54.9658,54.9737,54.9342,54.95,472465.0
2017-12-05 10:10:00,69.55,69.58,69.52,69.57,453862.0,54.95,54.9737,54.9263,54.9658,453862.0
2017-12-05 10:15:00,69.57,69.65,69.56,69.65,104301.0,54.9658,55.029,54.9579,55.029,104301.0
2017-12-05 10:20:00,69.66,69.66,69.62,69.63,86490.0,55.0369,55.0369,55.0053,55.0132,86490.0
2017-12-05 10:25:00,69.62,69.66,69.61,69.64,53574.0,55.0053,55.0369,54.9974,55.0211,53574.0
2017-12-05 10:30:00,69.63,69.67,69.62,69.66,118380.0,55.0132,55.0448,55.0053,55.0369,118380.0
2017-12-05 10:35:00,69.65,69.7,69.65,69.66,127702.0,55.029,55.0685,55.029,55.0369,127702.0
2017-12-05 10:40:00,69.67,69.67,69.64,69.65,70012.0,55.0448,55.0448,55.0211,55.029,70012.0
2017-12-05 10:45:00,69.65,69.69,69.64,69.68,102352.0,55.029,55.0606,55.0211,55.0527,102352.0
2017-12-05 10:50:00,69.69,69.71,69.66,69.66,157576.0,55.0606,55.0764,55.0369,55.0369,157576.0
2017-12-05 10:55:00,69.67,69.72,69.66,69.71,63738.0,55.0448,55.0843,55.0369,55.0764,63738.0
2017-12-05 11:00:00,69.72,69.74,69.69,69.7,93790.0,55.0843,55.1001,55.0606,55.0685,93790.0
2017-12-05 11:05:00,69.7,69.71,69.68,69.7,109558.0,55.0685,55.0764,55.0527,55.0685,109558.0
2017-12-05 11:10:00,69.7,69.73,69.7,69.71,233581.0,55.0685,55.0922,55.0685,55.0764,233581.0
2017-12-05 11:15:00,69.72,69.72,69.69,69.7,140895.0,55.0843,55.0843,55.0606,55.0685,140895.0
2017-12-05 11:20:00,69.7,69.73,69.69,69.73,134440.0,55.0685,55.0922,55.0606,55.0922,134440.0
2017-12-05 11:25:00,69.73,69.74,69.71,69.72,189504.0,55.0922,55.1001,55.0764,55.0843,189504.0
2017-12-05 11:30:00,69.72,69.72,69.66,69.66,174031.0,55.0843,55.0843,55.0369,55.0369,174031.0
2017-12-05 11:35:00,69.67,69.68,69.63,69.64,163221.0,55.0448,55.0527,55.0132,55.0211,163221.0
2017-12-05 11:40:00,69.63,69.65,69.63,69.64,114365.0,55.0132,55.029,55.0132,55.0211,114365.0
2017-12-05 11:45:00,69.65,69.66,69.63,69.64,135444.0,55.029,55.0369,55.0132,55.0211,135444.0
2017-12-05 11:50:00,69.64,69.65,69.61,69.62,61180.0,55.0211,55.029,54.9974,55.0053,61180.0
2017-12-05 11:55:00,69.62,69.63,69.59,69.59,100247.0,55.0053,55.0132,54.9816,54.9816,100247.0
2017-12-05 12:00:00,69.59,69.6,69.55,69.57,116895.0,54.9816,54.9895,54.95,54.9658,116895.0
2017-12-05 12:05:00,69.56,69.59,69.56,69.58,43730.0,54.9579,54.9816,54.9579,54.9737,43730.0
2017-12-05 12:10:00,69.59,69.6,69.58,69.59,52790.0,54.9816,54.9895,54.9737,54.9816,52790.0
2017-12-05 12:15:00,69.59,69.61,69.57,69.6,126425.0,54.9816,54.9974,54.9658,54.9895,126425.0
2017-12-05 12:20:00,69.59,69.6,69.56,69.59,47101.0,54.9816,54.9895,54.9579,54.9816,47101.0
2017-12-05 12:25:00,69.59,69.6,69.58,69.59,26125.0,54.9816,54.9895,54.9737,54.9816,26125.0
2017-12-05 12:30:00,69.59,69.61,69.59,69.59,47675.0,54.9816,54.9974,54.9816,54.9816,47675.0
2017-12-05 12:35:00,69.59,69.6,69.58,69.59,36596.0,54.9816,54.9895,54.9737,54.9816,36596.0
2017-12-05 12:40:00,69.59,69.59,69.56,69.56,49939.0,54.9816,54.9816,54.9579,54.9579,49939.0
2017-12-05 12:45:00,69.56,69.57,69.55,69.56,42747.0,54.9579,54.9658,54.95,54.9579,42747.0
2017-12-05 12:50:00,69.55,69.56,69.53,69.54,45648.0,54.95,54.9579,54.9342,54.9421,45648.0
2017-12-05 12:55:00,69.54,69.55,69.49,69.5,159887.0,54.9421,54.95,54.9026,54.9105,159887.0
2017-12-05 13:00:00,69.51,69.52,69.48,69.51,96133.0,54.9184,54.9263,54.8947,54.9184,96133.0
2017-12-05 13:05:00,69.51,69.52,69.48,69.49,218154.0,54.9184,54.9263,54.8947,54.9026,218154.0
2017-12-05 13:10:00,69.49,69.51,69.49,69.5,255762.0,54.9026,54.9184,54.9026,54.9105,255762.0
2017-12-05 13:15:00,69.51,69.54,69.48,69.53,315287.0,54.9184,54.9421,54.8947,54.9342,315287.0
2017-12-05 13:20:00,69.53,69.55,69.52,69.54,111488.0,54.9342,54.95,54.9263,54.9421,111488.0
2017-12-05 13:25:00,69.54,69.54,69.52,69.54,65003.0,54.9421,54.9421,54.9263,54.9421,65003.0
2017-12-05 13:30:00,69.54,69.55,69.52,69.53,130862.0,54.9421,54.95,54.9263,54.9342,130862.0
2017-12-05 13:35:00,69.53,69.55,69.52,69.53,77961.0,54.9342,54.95,54.9263,54.9342,77961.0
2017-12-05 13:40:00,69.52,69.54,69.51,69.54,58331.0,54.9263,54.9421,54.9184,54.9421,58331.0
2017-12-05 13:45:00,69.53,69.55,69.52,69.54,70174.0,54.9342,54.95,54.9263,54.9421,70174.0
2017-12-05 13:50:00,69.55,69.56,69.53,69.53,79752.0,54.95,54.9579,54.9342,54.9342,79752.0
2017-12-05 13:55:00,69.53,69.54,69.51,69.53,426137.0,54.9342,54.9421,54.9184,54.9342,426137.0
2017-12-05 14:00:00,69.52,69.54,69.52,69.54,83062.0,54.9263,54.9421,54.9263,54.9421,83062.0
2017-12-05 14:05:00,69.53,69.56,69.53,69.55,53427.0,54.9342,54.9579,54.9342,54.95,53427.0
2017-12-05 14:10:00,69.55,69.55,69.52,69.53,148609.0,54.95,54.95,54.9263,54.9342,148609.0
2017-12-05 14:15:00,69.53,69.53,69.49,69.5,258703.0,54.9342,54.9342,54.9026,54.9105,258703.0
2017-12-05 14:20:00,69.49,69.5,69.46,69.49,174089.0,54.9026,54.9105,54.8789,54.9026,174089.0
2017-12-05 14:25:00,69.49,69.5,69.47,69.48,125781.0,54.9026,54.9105,54.8868,54.8947,125781.0
2017-12-05 14:30:00,69.48,69.48,69.44,69.47,189962.0,54.8947,54.8947,54.8631,54.8868,189962.0
2017-12-05 14:35:00,69.46,69.48,69.43,69.45,92780.0,54.8789,54.8947,54.8552,54.871,92780.0
2017-12-05 14:40:00,69.45,69.47,69.44,69.45,48093.0,54.871,54.8868,54.8631,54.871,48093.0
2017-12-05 14:45:00,69.45,69.46,69.44,69.45,114866.0,54.871,54.8789,54.8631,54.871,114866.0
2017-12-05 14:50:00,69.44,69.47,69.43,69.45,98268.0,54.8631,54.8868,54.8552,54.871,98268.0
2017-12-05 14:55:00,69.46,69.47,69.42,69.46,132668.0,54.8789,54.8868,54.8473,54.8789,132668.0
2017-12-05 15:00:00,69.47,69.48,69.45,69.48,96316.0,54.8868,54.8947,54.871,54.8947,96316.0
2017-12-05 15:05:00,69.47,69.49,69.46,69.47,132777.0,54.8868,54.9026,54.8789,54.8868,132777.0
2017-12-05 15:10:00,69.47,69.48,69.45,69.47,48640.0,54.8868,54.8947,54.871,54.8868,48640.0
2017-12-05 15:15:00,69.48,69.48,69.42,69.44,177996.0,54.8947,54.8947,54.8473,54.8631,177996.0
2017-12-05 15:20:00,69.44,69.48,69.44,69.48,88155.0,54.8631,54.8947,54.8631,54.8947,88155.0
2017-12-05 15:25:00,69.48,69.49,69.47,69.48,106206.0,54.8947,54.9026,54.8868,54.8947,106206.0
2017-12-05 15:30:00,69.48,69.48,69.46,69.46,135428.0,54.8947,54.8947,54.8789,54.8789,135428.0
2017-12-05 15:35:00,69.47,69.47,69.44,69.45,226362.0,54.8868,54.8868,54.8631,54.871,226362.0
2017-12-05 15:40:00,69.45,69.48,69.44,69.47,211058.0,54.871,54.8947,54.8631,54.8868,211058.0
2017-12-05 15:45:00,69.47,69.48,69.42,69.45,480607.0,54.8868,54.8947,54.8473,54.871,480607.0
2017-12-05 15:50:00,69.45,69.46,69.43,69.45,376235.0,54.871,54.8789,54.8552,54.871,376235.0
2017-12-05 15:55:00,69.45,69.49,69.44,69.44,1832373.0,54.871,54.9026,54.8631,54.8631,1832373.0
2017-12-06 09:30:00,69.21,69.24,69.18,69.19,280912.0,54.6814,54.7051,54.6577,54.6656,280912.0
2017-12-06 09:35:00,69.19,69.23,69.18,69.23,311768.0,54.6656,54.6972,54.6577,54.6972,311768.0
2017-12-06 09:40:00,69.24,69.26,69.22,69.23,285845.0,54.7051,54.7209,54.6893,54.6972,285845.0
2017-12-06 09:45:00,69.24,69.24,69.21,69.21,199195.0,54.7051,54.7051,54.6814,54.6814,199195.0
2017-12-06 09:50:00,69.21,69.22,69.18,69.19,121531.0,54.6814,54.6893,54.6577,54.6656,121531.0
2017-12-06 09:55:00,69.19,69.28,69.19,69.26,299118.0,54.6656,54.7367,54.6656,54.7209,299118.0
2017-12-06 10:00:00,69.27,69.33,69.26,69.3,236614.0,54.7288,54.7762,54.7209,54.7525,236614.0
2017-12-06 10:05:00,69.3,69.33,69.29,69.33,71226.0,54.7525,54.7762,54.7446,54.7762,71226.0
2017-12-06 10:10:00,69.32,69.33,69.28,69.28,49453.0,54.7683,54.7762,54.7367,54.7367,49453.0
2017-12-06 10:15:00,69.29,69.31,69.26,69.28,154488.0,54.7446,54.7604,54.7209,54.7367,154488.0
2017-12-06 10:20:00,69.27,69.3,69.26,69.27,50267.0,54.7288,54.7525,54.7209,54.7288,50267.0
2017-12-06 10:25:00,69.27,69.3,69.26,69.3,381886.0,54.7288,54.7525,54.7209,54.7525,381886.0
2017-12-06 10:30:00,69.3,69.34,69.29,69.3,123186.0,54.7525,54.7841,54.7446,54.7525,123186.0
2017-12-06 10:35:00,69.3,69.33,69.27,69.28,82360.0,54.7525,54.7762,54.7288,54.7367,82360.0
2017-12-06 10:40:00,69.28,69.33,69.28,69.32,69795.0,54.7367,54.7762,54.7367,54.7683,69795.0
2017-12-06 10:45:00,69.32,69.37,69.31,69.36,152139.0,54.7683,54.8078,54.7604,54.7999,152139.0
2017-12-06 10:50:00,69.36,69.39,69.34,69.39,83926.0,54.7999,54.8236,54.7841,54.8236,83926.0
2017-12-06 10:55:00,69.38,69.42,69.36,69.42,97228.0,54.8157,54.8473,54.7999,54.8473,97228.0
2017-12-06 11:00:00,69.42,69.42,69.37,69.41,92583.0,54.8473,54.8473,54.8078,54.8394,92583.0
2017-12-06 11:05:00,69.41,69.41,69.38,69.38,60611.0,54.8394,54.8394,54.8157,54.8157,60611.0
2017-12-06 11:10:00,69.39,69.39,69.35,69.38,88673.0,54.8236,54.8236,54.792,54.8157,88673.0
2017-12-06 11:15:00,69.38,69.38,69.33,69.34,70378.0,54.8157,54.8157,54.7762,54.7841,70378.0
2017-12-06 11:20:00,69.34,69.43,69.34,69.38,159413.0,54.7841,54.8552,54.7841,54.8157,159413.0
2017-12-06 11:25:00,69.38,69.39,69.29,69.29,184569.0,54.8157,54.8236,54.7446,54.7446,184569.0
2017-12-06 11:30:00,69.29,69.33,69.28,69.33,305929.0,54.7446,54.7762,54.7367,54.7762,305929.0
2017-12-06 11:35:00,69.33,69.36,69.32,69.35,144988.0,54.7762,54.7999,54.7683,54.792,144988.0
2017-12-06 11:40:00,69.35,69.37,69.34,69.34,60515.0,54.792,54.8078,54.7841,54.7841,60515.0
2017-12-06 11:45:00,69.35,69.39,69.35,69.36,101097.0,54.792,54.8236,54.792,54.7999,101097.0
2017-12-06 11:50:00,69.37,69.37,69.34,69.35,52350.0,54.8078,54.8078,54.7841,54.792,52350.0
2017-12-06 11:55:00,69.34,69.34,69.3,69.31,97528.0,54.7841,54.7841,54.7525,54.7604,97528.0
2017-12-06 12:00:00,69.31,69.32,69.28,69.29,86212.0,54.7604,54.7683,54.7367,54.7446,86212.0
2017-12-06 12:05:00,69.3,69.3,69.28,69.29,81272.0,54.7525,54.7525,54.7367,54.7446,81272.0
2017-12-06 12:10:00,69.29,69.3,69.28,69.3,14355.0,54.7446,54.7525,54.7367,54.7525,14355.0
2017-12-06 12:15:00,69.29,69.3,69.25,69.26,36583.0,54.7446,54.7525,54.713,54.7209,36583.0
2017-12-06 12:20:00,69.26,69.26,69.23,69.25,83621.0,54.7209,54.7209,54.6972,54.713,83621.0
2017-12-06 12:25:00,69.25,69.28,69.24,69.27,26001.0,54.713,54.7367,54.7051,54.7288,26001.0
2017-12-06 12:30:00,69.27,69.3,69.25,69.3,31188.0,54.7288,54.7525,54.713,54.7525,31188.0
2017-12-06 12:35:00,69.29,69.31,69.29,69.3,16334.0,54.7446,54.7604,54.7446,54.7525,16334.0
2017-12-06 12:40:00,69.3,69.31,69.28,69.3,72052.0,54.7525,54.7604,54.7367,54.7525,72052.0
2017-12-06 12:45:00,69.3,69.32,69.3,69.32,40535.0,54.7525,54.7683,54.7525,54.7683,40535.0
2017-12-06 12:50:00,69.32,69.34,69.31,69.31,26132.0,54.7683,54.7841,54.7604,54.7604,26132.0
2017-12-06 12:55:00,69.32,69.33,69.3,69.33,34061.0,54.7683,54.7762,54.7525,54.7762,34061.0
2017-12-06 13:00:00,69.34,69.34,69.3,69.3,74932.0,54.7841,54.7841,54.7525,54.7525,74932.0
2017-12-06 13:05:00,69.31,69.31,69.29,69.3,63896.0,54.7604,54.7604,54.7446,54.7525,63896.0
2017-12-06 13:10:00,69.3,69.32,69.29,69.31,74472.0,54.7525,54.7683,54.7446,54.7604,74472.0
2017-12-06 13:15:00,69.32,69.34,69.31,69.32,47024.0,54.7683,54.7841,54.7604,54.7683,47024.0
2017-12-06 13:20:00,69.32,69.32,69.31,69.31,36746.0,54.7683,54.7683,54.7604,54.7604,36746.0
2017-12-06 13:25:00,69.32,69.33,69.31,69.33,67516.0,54.7683,54.7762,54.7604,54.7762,67516.0
2017-12-06 13:30:00,69.33,69.37,69.32,69.37,97249.0,54.7762,54.8078,54.7683,54.8078,97249.0
2017-12-06 13:35:00,69.37,69.38,69.35,69.37,67864.0,54.8078,54.8157,54.792,54.8078,67864.0
2017-12-06 13:40:00,69.37,69.39,69.36,69.38,48444.0,54.8078,54.8236,54.7999,54.8157,48444.0
2017-12-06 13:45:00,69.37,69.39,69.37,69.39,114906.0,54.8078,54.8236,54.8078,54.8236,114906.0
2017-12-06 13:50:00,69.38,69.39,69.37,69.39,77587.0,54.8157,54.8236,54.8078,54.8236,77587.0
2017-12-06 13:55:00,69.38,69.39,69.35,69.37,51940.0,54.8157,54.8236,54.792,54.8078,51940.0
2017-12-06 14:00:00,69.37,69.4,69.36,69.4,85878.0,54.8078,54.8315,54.7999,54.8315,85878.0
2017-12-06 14:05:00,69.4,69.41,69.36,69.37,50636.0,54.8315,54.8394,54.7999,54.8078,50636.0
2017-12-06 14:10:00,69.37,69.38,69.36,69.38,52335.0,54.8078,54.8157,54.7999,54.8157,52335.0
2017-12-06 14:15:00,69.38,69.38,69.36,69.38,290021.0,54.8157,54.8157,54.7999,54.8157,290021.0
2017-12-06 14:20:00,69.38,69.38,69.36,69.37,129223.0,54.8157,54.8157,54.7999,54.8078,129223.0
2017-12-06 14:25:00,69.37,69.38,69.35,69.37,104122.0,54.8078,54.8157,54.792,54.8078,104122.0
2017-12-06 14:30:00,69.36,69.38,69.35,69.37,432643.0,54.7999,54.8157,54.792,54.8078,432643.0
2017-12-06 14:35:00,69.38,69.41,69.37,69.39,108079.0,54.8157,54.8394,54.8078,54.8236,108079.0
2017-12-06 14:40:00,69.39,69.4,69.38,69.39,64026.0,54.8236,54.8315,54.8157,54.8236,64026.0
2017-12-06 14:45:00,69.39,69.39,69.37,69.38,80050.0,54.8236,54.8236,54.8078,54.8157,80050.0
2017-12-06 14:50:00,69.38,69.38,69.35,69.36,84020.0,54.8157,54.8157,54.792,54.7999,84020.0
2017-12-06 14:55:00,69.36,69.37,69.35,69.37,72139.0,54.7999,54.8078,54.792,54.8078,72139.0
2017-12-06 15:00:00,69.37,69.38,69.36,69.37,92392.0,54.8078,54.8157,54.7999,54.8078,92392.0
2017-12-06 15:05:00,69.37,69.38,69.37,69.37,43624.0,54.8078,54.8157,54.8078,54.8078,43624.0
2017-12-06 15:10:00,69.37,69.4,69.37,69.39,300603.0,54.8078,54.8315,54.8078,54.8236,300603.0
2017-12-06 15:15:00,69.38,69.4,69.37,69.38,72447.0,54.8157,54.8315,54.8078,54.8157,72447.0
2017-12-06 15:20:00,69.38,69.39,69.37,69.38,96530.0,54.8157,54.8236,54.8078,54.8157,96530.0
2017-12-06 15:25:00,69.38,69.39,69.37,69.38,97260.0,54.8157,54.8236,54.8078,54.8157,97260.0
2017-12-06 15:30:00,69.37,69.38,69.33,69.34,173009.0,54.8078,54.8157,54.7762,54.7841,173009.0
2017-12-06 15:35:00,69.33,69.34,69.32,69.32,154838.0,54.7762,54.7841,54.7683,54.7683,154838.0
2017-12-06 15:40:00,69.32,69.33,69.31,69.32,126582.0,54.7683,54.7762,54.7604,54.7683,126582.0
2017-12-06 15:45:00,69.32,69.34,69.32,69.33,196504.0,54.7683,54.7841,54.7683,54.7762,196504.0
2017-12-06 15:50:00,69.33,69.33,69.29,69.31,273749.0,54.7762,54.7762,54.7446,54.7604,273749.0
2017-12-06 15:55:00,69.31,69.32,69.27,69.28,955235.0,54.7604,54.7683,54.7288,54.7367,955235.0
2017-12-07 09:30:00,69.32,69.33,69.27,69.3,231034.0,54.7683,54.7762,54.7288,54.7525,231034.0
2017-12-07 09:35:00,69.3,69.36,69.29,69.34,135735.0,54.7525,54.7999,54.7446,54.7841,135735.0
2017-12-07 09:40:00,69.35,69.35,69.32,69.35,76670.0,54.792,54.792,54.7683,54.792,76670.0
2017-12-07 09:45:00,69.35,69.38,69.34,69.37,209726.0,54.792,54.8157,54.7841,54.8078,209726.0
2017-12-07 09:50:00,69.37,69.4,69.37,69.38,151387.0,54.8078,54.8315,54.8078,54.8157,151387.0
2017-12-07 09:55:00,69.38,69.43,69.38,69.43,242648.0,54.8157,54.8552,54.8157,54.8552,242648.0
2017-12-07 10:00:00,69.42,69.43,69.37,69.39,207333.0,54.8473,54.8552,54.8078,54.8236,207333.0
2017-12-07 10:05:00,69.39,69.41,69.37,69.37,190583.0,54.8236,54.8394,54.8078,54.8078,190583.0
2017-12-07 10:10:00,69.37,69.41,69.36,69.4,158523.0,54.8078,54.8394,54.7999,54.8315,158523.0
2017-12-07 10:15:00,69.4,69.43,69.37,69.41,192489.0,54.8315,54.8552,54.8078,54.8394,192489.0
2017-12-07 10:20:00,69.42,69.45,69.41,69.44,145586.0,54.8473,54.871,54.8394,54.8631,145586.0
2017-12-07 10:25:00,69.43,69.45,69.41,69.42,165277.0,54.8552,54.871,54.8394,54.8473,165277.0
2017-12-07 10:30:00,69.42,69.45,69.42,69.44,226852.0,54.8473,54.871,54.8473,54.8631,226852.0
2017-12-07 10:35:00,69.44,69.45,69.42,69.44,199264.0,54.8631,54.871,54.8473,54.8631,199264.0
2017-12-07 10:40:00,69.45,69.46,69.43,69.45,139858.0,54.871,54.8789,54.8552,54.871,139858.0
2017-12-07 10:45:00,69.45,69.49,69.45,69.48,160952.0,54.871,54.9026,54.871,54.8947,160952.0
2017-12-07 10:50:00,69.48,69.51,69.48,69.5,185586.0,54.8947,54.9184,54.8947,54.9105,185586.0
2017-12-07 10:55:00,69.5,69.52,69.49,69.5,183438.0,54.9105,54.9263,54.9026,54.9105,183438.0
2017-12-07 11:00:00,69.5,69.51,69.48,69.48,257072.0,54.9105,54.9184,54.8947,54.8947,257072.0
2017-12-07 11:05:00,69.48,69.49,69.45,69.45,149949.0,54.8947,54.9026,54.871,54.871,149949.0
2017-12-07 11:10:00,69.46,69.46,69.44,69.45,93126.0,54.8789,54.8789,54.8631,54.871,93126.0
2017-12-07 11:15:00,69.44,69.44,69.41,69.44,301905.0,54.8631,54.8631,54.8394,54.8631,301905.0
2017-12-07 11:20:00,69.44,69.47,69.41,69.47,120437.0,54.8631,54.8868,54.8394,54.8868,120437.0
2017-12-07 11:25:00,69.47,69.52,69.46,69.5,255676.0,54.8868,54.9263,54.8789,54.9105,255676.0
2017-12-07 11:30:00,69.51,69.54,69.5,69.51,360428.0,54.9184,54.9421,54.9105,54.9184,360428.0
2017-12-07 11:35:00,69.51,69.56,69.51,69.54,192738.0,54.9184,54.9579,54.9184,54.9421,192738.0
2017-12-07 11:40:00,69.55,69.55,69.53,69.54,113061.0,54.95,54.95,54.9342,54.9421,113061.0
2017-12-07 11:45:00,69.55,69.55,69.52,69.52,135104.0,54.95,54.95,54.9263,54.9263,135104.0
2017-12-07 11:50:00,69.52,69.53,69.52,69.53,73786.0,54.9263,54.9342,54.9263,54.9342,73786.0
2017-12-07 11:55:00,69.52,69.55,69.52,69.53,230116.0,54.9263,54.95,54.9263,54.9342,230116.0
2017-12-07 12:00:00,69.53,69.53,69.5,69.51,130840.0,54.9342,54.9342,54.9105,54.9184,130840.0
2017-12-07 12:05:00,69.51,69.52,69.5,69.52,122738.0,54.9184,54.9263,54.9105,54.9263,122738.0
2017-12-07 12:10:00,69.51,69.51,69.49,69.5,179262.0,54.9184,54.9184,54.9026,54.9105,179262.0
2017-12-07 12:15:00,69.5,69.51,69.49,69.5,118602.0,54.9105,54.9184,54.9026,54.9105,118602.0
2017-12-07 12:20:00,69.51,69.53,69.5,69.5,143786.0,54.9184,54.9342,54.9105,54.9105,143786.0
2017-12-07 12:25:00,69.5,69.51,69.5,69.5,58397.0,54.9105,54.9184,54.9105,54.9105,58397.0
2017-12-07 12:30:00,69.5,69.52,69.5,69.51,177976.0,54.9105,54.9263,54.9105,54.9184,177976.0
2017-12-07 12:35:00,69.51,69.56,69.5,69.55,143366.0,54.9184,54.9579,54.9105,54.95,143366.0
2017-12-07 12:40:00,69.55,69.56,69.53,69.54,269767.0,54.95,54.9579,54.9342,54.9421,269767.0
2017-12-07 12:45:00,69.53,69.55,69.52,69.55,131421.0,54.9342,54.95,54.9263,54.95,131421.0
2017-12-07 12:50:00,69.54,69.57,69.54,69.56,149765.0,54.9421,54.9658,54.9421,54.9579,149765.0
2017-12-07 12:55:00,69.56,69.58,69.56,69.57,108462.0,54.9579,54.9737,54.9579,54.9658,108462.0
2017-12-07 13:00:00,69.58,69.6,69.56,69.57,188456.0,54.9737,54.9895,54.9579,54.9658,188456.0
2017-12-07 13:05:00,69.57,69.6,69.56,69.59,153333.0,54.9658,54.9895,54.9579,54.9816,153333.0
2017-12-07 13:10:00,69.59,69.59,69.57,69.58,133479.0,54.9816,54.9816,54.9658,54.9737,133479.0
2017-12-07 13:15:00,69.58,69.59,69.56,69.58,175425.0,54.9737,54.9816,54.9579,54.9737,175425.0
2017-12-07 13:20:00,69.58,69.61,69.55,69.61,273999.0,54.9737,54.9974,54.95,54.9974,273999.0
2017-12-07 13:25:00,69.61,69.64,69.61,69.62,246783.0,54.9974,55.0211,54.9974,55.0053,246783.0
2017-12-07 13:30:00,69.63,69.63,69.58,69.63,234109.0,55.0132,55.0132,54.9737,55.0132,234109.0
2017-12-07 13:35:00,69.63,69.63,69.59,69.61,330707.0,55.0132,55.0132,54.9816,54.9974,330707.0
2017-12-07 13:40:00,69.61,69.62,69.6,69.62,331048.0,54.9974,55.0053,54.9895,55.0053,331048.0
2017-12-07 13:45:00,69.62,69.62,69.58,69.59,337319.0,55.0053,55.0053,54.9737,54.9816,337319.0
2017-12-07 13:50:00,69.59,69.6,69.57,69.58,71466.0,54.9816,54.9895,54.9658,54.9737,71466.0
2017-12-07 13:55:00,69.58,69.59,69.57,69.59,64579.0,54.9737,54.9816,54.9658,54.9816,64579.0
2017-12-07 14:00:00,69.59,69.59,69.56,69.56,99624.0,54.9816,54.9816,54.9579,54.9579,99624.0
2017-12-07 14:05:00,69.57,69.57,69.55,69.56,213185.0,54.9658,54.9658,54.95,54.9579,213185.0
2017-12-07 14:10:00,69.55,69.56,69.52,69.52,85114.0,54.95,54.9579,54.9263,54.9263,85114.0
2017-12-07 14:15:00,69.53,69.55,69.52,69.53,58758.0,54.9342,54.95,54.9263,54.9342,58758.0
2017-12-07 14:20:00,69.53,69.53,69.51,69.52,59394.0,54.9342,54.9342,54.9184,54.9263,59394.0
2017-12-07 14:25:00,69.52,69.52,69.48,69.48,109896.0,54.9263,54.9263,54.8947,54.8947,109896.0
2017-12-07 14:30:00,69.48,69.49,69.45,69.46,130591.0,54.8947,54.9026,54.871,54.8789,130591.0
2017-12-07 14:35:00,69.45,69.46,69.44,69.46,64219.0,54.871,54.8789,54.8631,54.8789,64219.0
2017-12-07 14:40:00,69.45,69.46,69.44,69.45,109098.0,54.871,54.8789,54.8631,54.871,109098.0
2017-12-07 14:45:00,69.45,69.46,69.42,69.46,111377.0,54.871,54.8789,54.8473,54.8789,111377.0
2017-12-07 14:50:00,69.46,69.47,69.45,69.47,29339.0,54.8789,54.8868,54.871,54.8868,29339.0
2017-12-07 14:55:00,69.46,69.47,69.46,69.47,70531.0,54.8789,54.8868,54.8789,54.8868,70531.0
2017-12-07 15:00:00,69.47,69.48,69.46,69.47,73123.0,54.8868,54.8947,54.8789,54.8868,73123.0
2017-12-07 15:05:00,69.47,69.48,69.45,69.45,56830.0,54.8868,54.8947,54.871,54.871,56830.0
2017-12-07 15:10:00,69.45,69.47,69.44,69.46,95005.0,54.871,54.8868,54.8631,54.8789,95005.0
2017-12-07 15:15:00,69.46,69.47,69.45,69.46,67470.0,54.8789,54.8868,54.871,54.8789,67470.0
2017-12-07 15:20:00,69.46,69.5,69.46,69.48,61214.0,54.8789,54.9105,54.8789,54.8947,61214.0
2017-12-07 15:25:00,69.49,69.51,69.48,69.49,73476.0,54.9026,54.9184,54.8947,54.9026,73476.0
2017-12-07 15:30:00,69.49,69.5,69.48,69.5,128377.0,54.9026,54.9105,54.8947,54.9105,128377.0
2017-12-07 15:35:00,69.5,69.51,69.49,69.5,105801.0,54.9105,54.9184,54.9026,54.9105,105801.0
2017-12-07 15:40:00,69.51,69.51,69.49,69.51,228191.0,54.9184,54.9184,54.9026,54.9184,228191.0
2017-12-07 15:45:00,69.5,69.5,69.48,69.48,281822.0,54.9105,54.9105,54.8947,54.8947,281822.0
2017-12-07 15:50:00,69.48,69.49,69.47,69.47,427002.0,54.8947,54.9026,54.8868,54.8868,427002.0
2017-12-07 15:55:00,69.48,69.48,69.44,69.47,1760067.0,54.8947,54.8947,54.8631,54.8868,1760067.0
2017-12-08 09:30:00,69.79,69.79,69.77,69.78,644721.0,55.1396,55.1396,55.1238,55.1317,644721.0
2017-12-08 09:35:00,69.78,69.8,69.77,69.77,374755.0,55.1317,55.1475,55.1238,55.1238,374755.0
2017-12-08 09:40:00,69.77,69.8,69.75,69.78,233656.0,55.1238,55.1475,55.108,55.1317,233656.0
2017-12-08 09:45:00,69.78,69.78,69.74,69.75,95005.0,55.1317,55.1317,55.1001,55.108,95005.0
2017-12-08 09:50:00,69.74,69.76,69.74,69.76,386378.0,55.1001,55.1159,55.1001,55.1159,386378.0
2017-12-08 09:55:00,69.76,69.78,69.74,69.76,309265.0,55.1159,55.1317,55.1001,55.1159,309265.0
2017-12-08 10:00:00,69.76,69.77,69.71,69.72,308397.0,55.1159,55.1238,55.0764,55.0843,308397.0
2017-12-08 10:05:00,69.72,69.73,69.69,69.7,224354.0,55.0843,55.0922,55.0606,55.0685,224354.0
2017-12-08 10:10:00,69.7,69.71,69.66,69.67,87140.0,55.0685,55.0764,55.0369,55.0448,87140.0
2017-12-08 10:15:00,69.67,69.67,69.63,69.66,132415.0,55.0448,55.0448,55.0132,55.0369,132415.0
2017-12-08 10:20:00,69.66,69.67,69.63,69.66,40889.0,55.0369,55.0448,55.0132,55.0369,40889.0
2017-12-08 10:25:00,69.67,69.68,69.65,69.67,51861.0,55.0448,55.0527,55.029,55.0448,51861.0
2017-12-08 10:30:00,69.67,69.7,69.66,69.69,56554.0,55.0448,55.0685,55.0369,55.0606,56554.0
2017-12-08 10:35:00,69.7,69.71,69.69,69.7,94701.0,55.0685,55.0764,55.0606,55.0685,94701.0
2017-12-08 10:40:00,69.7,69.73,69.69,69.73,65895.0,55.0685,55.0922,55.0606,55.0922,65895.0
2017-12-08 10:45:00,69.72,69.73,69.7,69.72,121544.0,55.0843,55.0922,55.0685,55.0843,121544.0
2017-12-08 10:50:00,69.72,69.72,69.7,69.72,109737.0,55.0843,55.0843,55.0685,55.0843,109737.0
2017-12-08 10:55:00,69.72,69.74,69.71,69.73,205367.0,55.0843,55.1001,55.0764,55.0922,205367.0
2017-12-08 11:00:00,69.73,69.75,69.72,69.73,207835.0,55.0922,55.108,55.0843,55.0922,207835.0
2017-12-08 11:05:00,69.73,69.75,69.72,69.75,111685.0,55.0922,55.108,55.0843,55.108,111685.0
2017-12-08 11:10:00,69.75,69.75,69.73,69.75,66584.0,55.108,55.108,55.0922,55.108,66584.0
2017-12-08 11:15:00,69.75,69.77,69.74,69.77,44899.0,55.108,55.1238,55.1001,55.1238,44899.0
2017-12-08 11:20:00,69.77,69.78,69.75,69.77,49432.0,55.1238,55.1317,55.108,55.1238,49432.0
2017-12-08 11:25:00,69.77,69.78,69.7,69.71,246668.0,55.1238,55.1317,55.0685,55.0764,246668.0
2017-12-08 11:30:00,69.71,69.72,69.66,69.66,129633.0,55.0764,55.0843,55.0369,55.0369,129633.0
2017-12-08 11:35:00,69.66,69.71,69.66,69.71,55303.0,55.0369,55.0764,55.0369,55.0764,55303.0
2017-12-08 11:40:00,69.7,69.74,69.7,69.74,167851.0,55.0685,55.1001,55.0685,55.1001,167851.0
2017-12-08 11:45:00,69.74,69.76,69.73,69.76,130318.0,55.1001,55.1159,55.0922,55.1159,130318.0
2017-12-08 11:50:00,69.76,69.77,69.75,69.76,55539.0,55.1159,55.1238,55.108,55.1159,55539.0
2017-12-08 11:55:00,69.75,69.76,69.74,69.75,38187.0,55.108,55.1159,55.1001,55.108,38187.0
2017-12-08 12:00:00,69.75,69.77,69.74,69.76,36858.0,55.108,55.1238,55.1001,55.1159,36858.0
2017-12-08 12:05:00,69.76,69.79,69.75,69.77,298292.0,55.1159,55.1396,55.108,55.1238,298292.0
2017-12-08 12:10:00,69.77,69.8,69.77,69.8,55872.0,55.1238,55.1475,55.1238,55.1475,55872.0
2017-12-08 12:15:00,69.8,69.82,69.79,69.81,49579.0,55.1475,55.1633,55.1396,55.1554,49579.0
2017-12-08 12:20:00,69.82,69.82,69.81,69.81,65474.0,55.1633,55.1633,55.1554,55.1554,65474.0
2017-12-08 12:25:00,69.82,69.85,69.81,69.84,263504.0,55.1633,55.187,55.1554,55.1791,263504.0
2017-12-08 12:30:00,69.84,69.86,69.84,69.86,58036.0,55.1791,55.1949,55.1791,55.1949,58036.0
2017-12-08 12:35:00,69.86,69.87,69.84,69.84,36970.0,55.1949,55.2028,55.1791,55.1791,36970.0
2017-12-08 12:40:00,69.85,69.86,69.84,69.85,32764.0,55.187,55.1949,55.1791,55.187,32764.0
2017-12-08 12:45:00,69.86,69.86,69.83,69.84,54282.0,55.1949,55.1949,55.1712,55.1791,54282.0
2017-12-08 12:50:00,69.84,69.85,69.84,69.84,25700.0,55.1791,55.187,55.1791,55.1791,25700.0
2017-12-08 12:55:00,69.84,69.84,69.81,69.81,41377.0,55.1791,55.1791,55.1554,55.1554,41377.0
2017-12-08 13:00:00,69.81,69.84,69.81,69.83,37395.0,55.1554,55.1791,55.1554,55.1712,37395.0
2017-12-08 13:05:00,69.83,69.84,69.82,69.83,34652.0,55.1712,55.1791,55.1633,55.1712,34652.0
2017-12-08 13:10:00,69.83,69.84,69.82,69.84,12355.0,55.1712,55.1791,55.1633,55.1791,12355.0
2017-12-08 13:15:00,69.84,69.86,69.82,69.86,52930.0,55.1791,55.1949,55.1633,55.1949,52930.0
2017-12-08 13:20:00,69.86,69.87,69.84,69.85,179846.0,55.1949,55.2028,55.1791,55.187,179846.0
2017-12-08 13:25:00,69.86,69.87,69.85,69.86,181339.0,55.1949,55.2028,55.187,55.1949,181339.0
2017-12-08 13:30:00,69.86,69.87,69.84,69.84,63172.0,55.1949,55.2028,55.1791,55.1791,63172.0
2017-12-08 13:35:00,69.84,69.86,69.84,69.86,48545.0,55.1791,55.1949,55.1791,55.1949,48545.0
2017-12-08 13:40:00,69.86,69.87,69.85,69.86,45576.0,55.1949,55.2028,55.187,55.1949,45576.0
2017-12-08 13:45:00,69.86,69.86,69.84,69.84,53118.0,55.1949,55.1949,55.1791,55.1791,53118.0
2017-12-08 13:50:00,69.85,69.85,69.84,69.85,31790.0,55.187,55.187,55.1791,55.187,31790.0
2017-12-08 13:55:00,69.85,69.86,69.84,69.85,62514.0,55.187,55.1949,55.1791,55.187,62514.0
2017-12-08 14:00:00,69.86,69.87,69.85,69.87,98723.0,55.1949,55.2028,55.187,55.2028,98723.0
2017-12-08 14:05:00,69.87,69.88,69.86,69.88,111570.0,55.2028,55.2108,55.1949,55.2108,111570.0
2017-12-08 14:10:00,69.88,69.88,69.85,69.86,87883.0,55.2108,55.2108,55.187,55.1949,87883.0
2017-12-08 14:15:00,69.86,69.86,69.84,69.84,356972.0,55.1949,55.1949,55.1791,55.1791,356972.0
2017-12-08 14:20:00,69.84,69.85,69.82,69.83,229608.0,55.1791,55.187,55.1633,55.1712,229608.0
2017-12-08 14:25:00,69.83,69.85,69.82,69.84,138667.0,55.1712,55.187,55.1633,55.1791,138667.0
2017-12-08 14:30:00,69.84,69.85,69.81,69.84,88586.0,55.1791,55.187,55.1554,55.1791,88586.0
2017-12-08 14:35:00,69.84,69.84,69.82,69.84,89326.0,55.1791,55.1791,55.1633,55.1791,89326.0
2017-12-08 14:40:00,69.84,69.85,69.83,69.84,157352.0,55.1791,55.187,55.1712,55.1791,157352.0
2017-12-08 14:45:00,69.84,69.84,69.83,69.84,97738.0,55.1791,55.1791,55.1712,55.1791,97738.0
2017-12-08 14:50:00,69.84,69.85,69.82,69.85,119198.0,55.1791,55.187,55.1633,55.187,119198.0
2017-12-08 14:55:00,69.85,69.85,69.82,69.83,165898.0,55.187,55.187,55.1633,55.1712,165898.0
2017-12-08 15:00:00,69.83,69.85,69.82,69.84,144319.0,55.1712,55.187,55.1633,55.1791,144319.0
2017-12-08 15:05:00,69.84,69.85,69.83,69.85,139549.0,55.1791,55.187,55.1712,55.187,139549.0
2017-12-08 15:10:00,69.84,69.86,69.84,69.84,63492.0,55.1791,55.1949,55.1791,55.1791,63492.0
2017-12-08 15:15:00,69.85,69.85,69.83,69.84,157044.0,55.187,55.187,55.1712,55.1791,157044.0
2017-12-08 15:20:00,69.84,69.86,69.84,69.86,110573.0,55.1791,55.1949,55.1791,55.1949,110573.0
2017-12-08 15:25:00,69.86,69.86,69.84,69.84,88327.0,55.1949,55.1949,55.1791,55.1791,88327.0
2017-12-08 15:30:00,69.84,69.85,69.83,69.84,95803.0,55.1791,55.187,55.1712,55.1791,95803.0
2017-12-08 15:35:00,69.84,69.84,69.83,69.83,211812.0,55.1791,55.1791,55.1712,55.1712,211812.0
2017-12-08 15:40:00,69.83,69.85,69.82,69.84,188032.0,55.1712,55.187,55.1633,55.1791,188032.0
2017-12-08 15:45:00,69.83,69.85,69.82,69.82,1367455.0,55.1712,55.187,55.1633,55.1633,1367455.0
2017-12-08 15:50:00,69.83,69.85,69.82,69.85,441643.0,55.1712,55.187,55.1633,55.187,441643.0
2017-12-08 15:55:00,69.84,69.86,69.82,69.86,2209332.0,55.1791,55.1949,55.1633,55.1949,2209332.0
2017-12-11 09:30:00,69.91,69.94,69.88,69.89,261040.0,55.2345,55.2582,55.2108,55.2187,261040.0
2017-12-11 09:35:00,69.89,69.93,69.88,69.92,109837.0,55.2187,55.2503,55.2108,55.2424,109837.0
2017-12-11 09:40:00,69.93,69.95,69.92,69.95,156669.0,55.2503,55.2661,55.2424,55.2661,156669.0
2017-12-11 09:45:00,69.95,69.96,69.92,69.92,287785.0,55.2661,55.274,55.2424,55.2424,287785.0
2017-12-11 09:50:00,69.92,69.95,69.92,69.95,169488.0,55.2424,55.2661,55.2424,55.2661,169488.0
2017-12-11 09:55:00,69.95,70.01,69.93,70.01,226222.0,55.2661,55.3135,55.2503,55.3135,226222.0
2017-12-11 10:00:00,70.0,70.02,69.98,70.01,216207.0,55.3056,55.3214,55.2898,55.3135,216207.0
2017-12-11 10:05:00,70.01,70.04,69.99,70.03,293457.0,55.3135,55.3372,55.2977,55.3293,293457.0
2017-12-11 10:10:00,70.04,70.04,70.0,70.01,614801.0,55.3372,55.3372,55.3056,55.3135,614801.0
2017-12-11 10:15:00,70.0,70.02,69.98,69.98,309008.0,55.3056,55.3214,55.2898,55.2898,309008.0
2017-12-11 10:20:00,69.99,69.99,69.97,69.98,66643.0,55.2977,55.2977,55.2819,55.2898,66643.0
2017-12-11 10:25:00,69.98,69.99,69.94,69.94,259470.0,55.2898,55.2977,55.2582,55.2582,259470.0
2017-12-11 10:30:00,69.94,69.96,69.94,69.96,104685.0,55.2582,55.274,55.2582,55.274,104685.0
2017-12-11 10:35:00,69.95,69.99,69.95,69.97,151053.0,55.2661,55.2977,55.2661,55.2819,151053.0
2017-12-11 10:40:00,69.97,69.98,69.95,69.95,100560.0,55.2819,55.2898,55.2661,55.2661,100560.0
2017-12-11 10:45:00,69.95,69.96,69.94,69.96,144066.0,55.2661,55.274,55.2582,55.274,144066.0
2017-12-11 10:50:00,69.96,69.97,69.95,69.96,225957.0,55.274,55.2819,55.2661,55.274,225957.0
2017-12-11 10:55:00,69.96,69.96,69.91,69.92,269637.0,55.274,55.274,55.2345,55.2424,269637.0
2017-12-11 11:00:00,69.93,69.95,69.92,69.94,203134.0,55.2503,55.2661,55.2424,55.2582,203134.0
2017-12-11 11:05:00,69.95,69.97,69.94,69.96,117928.0,55.2661,55.2819,55.2582,55.274,117928.0
2017-12-11 11:10:00,69.96,69.99,69.95,69.98,69076.0,55.274,55.2977,55.2661,55.2898,69076.0
2017-12-11 11:15:00,69.98,69.99,69.96,69.98,130083.0,55.2898,55.2977,55.274,55.2898,130083.0
2017-12-11 11:20:00,69.98,69.98,69.96,69.96,120252.0,55.2898,55.2898,55.274,55.274,120252.0
2017-12-11 11:25:00,69.97,69.99,69.95,69.95,155293.0,55.2819,55.2977,55.2661,55.2661,155293.0
2017-12-11 11:30:00,69.96,69.98,69.95,69.97,189292.0,55.274,55.2898,55.2661,55.2819,189292.0
2017-12-11 11:35:00,69.96,69.98,69.95,69.98,173078.0,55.274,55.2898,55.2661,55.2898,173078.0
2017-12-11 11:40:00,69.98,69.98,69.96,69.97,64362.0,55.2898,55.2898,55.274,55.2819,64362.0
2017-12-11 11:45:00,69.96,69.97,69.95,69.96,108633.0,55.274,55.2819,55.2661,55.274,108633.0
2017-12-11 11:50:00,69.97,69.99,69.96,69.98,69954.0,55.2819,55.2977,55.274,55.2898,69954.0
2017-12-11 11:55:00,69.98,70.0,69.97,69.98,119980.0,55.2898,55.3056,55.2819,55.2898,119980.0
2017-12-11 12:00:00,69.98,69.99,69.96,69.97,153887.0,55.2898,55.2977,55.274,55.2819,153887.0
2017-12-11 12:05:00,69.97,70.0,69.97,70.0,110847.0,55.2819,55.3056,55.2819,55.3056,110847.0
2017-12-11 12:10:00,70.0,70.01,69.99,70.01,78661.0,55.3056,55.3135,55.2977,55.3135,78661.0
2017-12-11 12:15:00,70.01,70.01,69.98,69.98,84592.0,55.3135,55.3135,55.2898,55.2898,84592.0
2017-12-11 12:20:00,69.98,69.99,69.97,69.98,54570.0,55.2898,55.2977,55.2819,55.2898,54570.0
2017-12-11 12:25:00,69.98,69.99,69.97,69.98,86706.0,55.2898,55.2977,55.2819,55.2898,86706.0
2017-12-11 12:30:00,69.99,70.0,69.98,70.0,67571.0,55.2977,55.3056,55.2898,55.3056,67571.0
2017-12-11 12:35:00,69.99,70.01,69.99,70.0,65723.0,55.2977,55.3135,55.2977,55.3056,65723.0
2017-12-11 12:40:00,70.0,70.02,70.0,70.01,51378.0,55.3056,55.3214,55.3056,55.3135,51378.0
2017-12-11 12:45:00,70.01,70.03,69.98,69.98,113314.0,55.3135,55.3293,55.2898,55.2898,113314.0
2017-12-11 12:50:00,69.98,70.0,69.98,69.99,43459.0,55.2898,55.3056,55.2898,55.2977,43459.0
2017-12-11 12:55:00,69.99,70.0,69.98,69.99,59332.0,55.2977,55.3056,55.2898,55.2977,59332.0
2017-12-11 13:00:00,70.0,70.0,69.97,69.99,170016.0,55.3056,55.3056,55.2819,55.2977,170016.0
2017-12-11 13:05:00,69.98,70.0,69.98,69.98,49553.0,55.2898,55.3056,55.2898,55.2898,49553.0
2017-12-11 13:10:00,69.98,70.0,69.98,69.98,55664.0,55.2898,55.3056,55.2898,55.2898,55664.0
2017-12-11 13:15:00,69.98,70.0,69.98,70.0,46783.0,55.2898,55.3056,55.2898,55.3056,46783.0
2017-12-11 13:20:00,69.99,70.0,69.98,69.98,32086.0,55.2977,55.3056,55.2898,55.2898,32086.0
2017-12-11 13:25:00,69.99,70.0,69.98,69.99,39253.0,55.2977,55.3056,55.2898,55.2977,39253.0
2017-12-11 13:30:00,69.99,70.0,69.98,69.98,56082.0,55.2977,55.3056,55.2898,55.2898,56082.0
2017-12-11 13:35:00,69.99,70.0,69.98,69.99,43310.0,55.2977,55.3056,55.2898,55.2977,43310.0
2017-12-11 13:40:00,69.99,70.01,69.99,70.01,59399.0,55.2977,55.3135,55.2977,55.3135,59399.0
2017-12-11 13:45:00,70.01,70.01,70.0,70.01,21382.0,55.3135,55.3135,55.3056,55.3135,21382.0
2017-12-11 13:50:00,70.01,70.01,70.0,70.01,71248.0,55.3135,55.3135,55.3056,55.3135,71248.0
2017-12-11 13:55:00,70.01,70.03,70.0,70.02,699261.0,55.3135,55.3293,55.3056,55.3214,699261.0
2017-12-11 14:00:00,70.03,70.04,70.02,70.04,629527.0,55.3293,55.3372,55.3214,55.3372,629527.0
2017-12-11 14:05:00,70.03,70.04,70.03,70.03,343869.0,55.3293,55.3372,55.3293,55.3293,343869.0
2017-12-11 14:10:00,70.03,70.04,70.02,70.03,323623.0,55.3293,55.3372,55.3214,55.3293,323623.0
2017-12-11 14:15:00,70.03,70.03,70.02,70.03,324162.0,55.3293,55.3293,55.3214,55.3293,324162.0
2017-12-11 14:20:00,70.03,70.04,70.02,70.04,270485.0,55.3293,55.3372,55.3214,55.3372,270485.0
2017-12-11 14:25:00,70.03,70.04,70.02,70.02,327196.0,55.3293,55.3372,55.3214,55.3214,327196.0
2017-12-11 14:30:00,70.03,70.03,70.0,70.01,238047.0,55.3293,55.3293,55.3056,55.3135,238047.0
2017-12-11 14:35:00,70.01,70.01,69.99,70.0,90106.0,55.3135,55.3135,55.2977,55.3056,90106.0
2017-12-11 14:40:00,70.0,70.01,70.0,70.01,66837.0,55.3056,55.3135,55.3056,55.3135,66837.0
2017-12-11 14:45:00,70.0,70.01,69.98,69.99,164862.0,55.3056,55.3135,55.2898,55.2977,164862.0
2017-12-11 14:50:00,69.99,70.0,69.98,69.98,31305.0,55.2977,55.3056,55.2898,55.2898,31305.0
2017-12-11 14:55:00,69.99,70.0,69.98,69.98,82235.0,55.2977,55.3056,55.2898,55.2898,82235.0
2017-12-11 15:00:00,69.98,69.99,69.97,69.97,66996.0,55.2898,55.2977,55.2819,55.2819,66996.0
2017-12-11 15:05:00,69.97,69.98,69.97,69.98,34685.0,55.2819,55.2898,55.2819,55.2898,34685.0
2017-12-11 15:10:00,69.98,69.98,69.97,69.98,67585.0,55.2898,55.2898,55.2819,55.2898,67585.0
2017-12-11 15:15:00,69.98,69.98,69.97,69.97,184374.0,55.2898,55.2898,55.2819,55.2819,184374.0
2017-12-11 15:20:00,69.97,69.98,69.96,69.97,87685.0,55.2819,55.2898,55.274,55.2819,87685.0
2017-12-11 15:25:00,69.98,69.98,69.96,69.96,138064.0,55.2898,55.2898,55.274,55.274,138064.0
2017-12-11 15:30:00,69.97,69.97,69.96,69.97,71895.0,55.2819,55.2819,55.274,55.2819,71895.0
2017-12-11 15:35:00,69.97,69.98,69.96,69.97,168462.0,55.2819,55.2898,55.274,55.2819,168462.0
2017-12-11 15:40:00,69.98,69.98,69.96,69.96,629849.0,55.2898,55.2898,55.274,55.274,629849.0
2017-12-11 15:45:00,69.97,69.99,69.96,69.98,847090.0,55.2819,55.2977,55.274,55.2898,847090.0
2017-12-11 15:50:00,69.98,70.01,69.97,70.01,800613.0,55.2898,55.3135,55.2819,55.3135,800613.0
2017-12-11 15:55:00,70.0,70.02,69.99,70.02,1539962.0,55.3056,55.3214,55.2977,55.3214,1539962.0
2017-12-12 09:30:00,69.95,69.96,69.92,69.94,318236.0,55.2661,55.274,55.2424,55.2582,318236.0
2017-12-12 09:35:00,69.95,69.96,69.91,69.94,290413.0,55.2661,55.274,55.2345,55.2582,290413.0
2017-12-12 09:40:00,69.94,69.98,69.94,69.96,643579.0,55.2582,55.2898,55.2582,55.274,643579.0
2017-12-12 09:45:00,69.96,69.97,69.94,69.95,249372.0,55.274,55.2819,55.2582,55.2661,249372.0
2017-12-12 09:50:00,69.95,69.98,69.95,69.97,151374.0,55.2661,55.2898,55.2661,55.2819,151374.0
2017-12-12 09:55:00,69.97,70.01,69.97,70.01,185424.0,55.2819,55.3135,55.2819,55.3135,185424.0
2017-12-12 10:00:00,70.01,70.03,70.0,70.0,330366.0,55.3135,55.3293,55.3056,55.3056,330366.0
2017-12-12 10:05:00,70.0,70.07,69.99,70.07,200140.0,55.3056,55.3609,55.2977,55.3609,200140.0
2017-12-12 10:10:00,70.06,70.06,70.03,70.03,198193.0,55.353,55.353,55.3293,55.3293,198193.0
2017-12-12 10:15:00,70.03,70.05,70.01,70.03,189199.0,55.3293,55.3451,55.3135,55.3293,189199.0
2017-12-12 10:20:00,70.03,70.05,70.03,70.05,104196.0,55.3293,55.3451,55.3293,55.3451,104196.0
2017-12-12 10:25:00,70.05,70.05,70.01,70.02,148958.0,55.3451,55.3451,55.3135,55.3214,148958.0
2017-12-12 10:30:00,70.01,70.02,69.99,70.01,332675.0,55.3135,55.3214,55.2977,55.3135,332675.0
2017-12-12 10:35:00,70.01,70.01,69.98,69.99,271921.0,55.3135,55.3135,55.2898,55.2977,271921.0
2017-12-12 10:40:00,69.99,70.0,69.97,69.99,297917.0,55.2977,55.3056,55.2819,55.2977,297917.0
2017-12-12 10:45:00,69.98,70.02,69.98,70.01,137695.0,55.2898,55.3214,55.2898,55.3135,137695.0
2017-12-12 10:50:00,70.01,70.03,70.0,70.03,85207.0,55.3135,55.3293,55.3056,55.3293,85207.0
2017-12-12 10:55:00,70.03,70.03,69.99,70.01,148567.0,55.3293,55.3293,55.2977,55.3135,148567.0
2017-12-12 11:00:00,70.01,70.03,70.0,70.01,158720.0,55.3135,55.3293,55.3056,55.3135,158720.0
2017-12-12 11:05:00,70.02,70.03,70.0,70.02,133907.0,55.3214,55.3293,55.3056,55.3214,133907.0
2017-12-12 11:10:00,70.02,70.04,70.01,70.03,130980.0,55.3214,55.3372,55.3135,55.3293,130980.0
2017-12-12 11:15:00,70.03,70.03,69.98,70.02,194404.0,55.3293,55.3293,55.2898,55.3214,194404.0
2017-12-12 11:20:00,70.01,70.02,69.99,70.0,163568.0,55.3135,55.3214,55.2977,55.3056,163568.0
2017-12-12 11:25:00,70.0,70.09,70.0,70.08,226587.0,55.3056,55.3767,55.3056,55.3688,226587.0
2017-12-12 11:30:00,70.09,70.09,70.05,70.07,306725.0,55.3767,55.3767,55.3451,55.3609,306725.0
2017-12-12 11:35:00,70.07,70.08,70.03,70.04,281876.0,55.3609,55.3688,55.3293,55.3372,281876.0
2017-12-12 11:40:00,70.03,70.06,70.03,70.05,97835.0,55.3293,55.353,55.3293,55.3451,97835.0
2017-12-12 11:45:00,70.05,70.06,70.04,70.04,233995.0,55.3451,55.353,55.3372,55.3372,233995.0
2017-12-12 11:50:00,70.04,70.05,70.03,70.03,200755.0,55.3372,55.3451,55.3293,55.3293,200755.0
2017-12-12 11:55:00,70.03,70.06,70.03,70.05,219797.0,55.3293,55.353,55.3293,55.3451,219797.0
2017-12-12 12:00:00,70.05,70.06,70.04,70.05,77635.0,55.3451,55.353,55.3372,55.3451,77635.0
2017-12-12 12:05:00,70.05,70.07,70.05,70.06,74030.0,55.3451,55.3609,55.3451,55.353,74030.0
2017-12-12 12:10:00,70.07,70.09,70.06,70.09,93740.0,55.3609,55.3767,55.353,55.3767,93740.0
2017-12-12 12:15:00,70.09,70.1,70.08,70.09,111862.0,55.3767,55.3846,55.3688,55.3767,111862.0
2017-12-12 12:20:00,70.09,70.11,70.08,70.1,123996.0,55.3767,55.3925,55.3688,55.3846,123996.0
2017-12-12 12:25:00,70.1,70.11,70.07,70.09,354508.0,55.3846,55.3925,55.3609,55.3767,354508.0
2017-12-12 12:30:00,70.09,70.09,70.07,70.08,125017.0,55.3767,55.3767,55.3609,55.3688,125017.0
2017-12-12 12:35:00,70.09,70.1,70.06,70.06,128100.0,55.3767,55.3846,55.353,55.353,128100.0
2017-12-12 12:40:00,70.06,70.08,70.05,70.06,77985.0,55.353,55.3688,55.3451,55.353,77985.0
2017-12-12 12:45:00,70.06,70.09,70.06,70.07,57370.0,55.353,55.3767,55.353,55.3609,57370.0
2017-12-12 12:50:00,70.06,70.08,70.06,70.08,27562.0,55.353,55.3688,55.353,55.3688,27562.0
2017-12-12 12:55:00,70.07,70.08,70.07,70.08,45455.0,55.3609,55.3688,55.3609,55.3688,45455.0
2017-12-12 13:00:00,70.08,70.09,70.05,70.06,44137.0,55.3688,55.3767,55.3451,55.353,44137.0
2017-12-12 13:05:00,70.06,70.09,70.06,70.09,21590.0,55.353,55.3767,55.353,55.3767,21590.0
2017-12-12 13:10:00,70.09,70.11,70.09,70.11,24167.0,55.3767,55.3925,55.3767,55.3925,24167.0
2017-12-12 13:15:00,70.11,70.12,70.1,70.11,54392.0,55.3925,55.4004,55.3846,55.3925,54392.0
2017-12-12 13:20:00,70.12,70.12,70.11,70.12,44515.0,55.4004,55.4004,55.3925,55.4004,44515.0
2017-12-12 13:25:00,70.12,70.12,70.1,70.11,110111.0,55.4004,55.4004,55.3846,55.3925,110111.0
2017-12-12 13:30:00,70.1,70.11,70.09,70.1,126946.0,55.3846,55.3925,55.3767,55.3846,126946.0
2017-12-12 13:35:00,70.09,70.12,70.09,70.12,31510.0,55.3767,55.4004,55.3767,55.4004,31510.0
2017-12-12 13:40:00,70.12,70.13,70.1,70.12,78831.0,55.4004,55.4083,55.3846,55.4004,78831.0
2017-12-12 13:45:00,70.12,70.13,70.09,70.1,33359.0,55.4004,55.4083,55.3767,55.3846,33359.0
2017-12-12 13:50:00,70.1,70.11,70.1,70.11,35835.0,55.3846,55.3925,55.3846,55.3925,35835.0
2017-12-12 13:55:00,70.1,70.11,70.08,70.09,66131.0,55.3846,55.3925,55.3688,55.3767,66131.0
2017-12-12 14:00:00,70.09,70.1,70.07,70.09,59147.0,55.3767,55.3846,55.3609,55.3767,59147.0
2017-12-12 14:05:00,70.1,70.12,70.09,70.11,148853.0,55.3846,55.4004,55.3767,55.3925,148853.0
2017-12-12 14:10:00,70.1,70.12,70.1,70.12,33870.0,55.3846,55.4004,55.3846,55.4004,33870.0
2017-12-12 14:15:00,70.12,70.13,70.11,70.13,72778.0,55.4004,55.4083,55.3925,55.4083,72778.0
2017-12-12 14:20:00,70.13,70.13,70.11,70.13,50870.0,55.4083,55.4083,55.3925,55.4083,50870.0
2017-12-12 14:25:00,70.12,70.13,70.12,70.13,44200.0,55.4004,55.4083,55.4004,55.4083,44200.0
2017-12-12 14:30:00,70.13,70.14,70.12,70.13,186517.0,55.4083,55.4162,55.4004,55.4083,186517.0
2017-12-12 14:35:00,70.13,70.15,70.12,70.14,100947.0,55.4083,55.4241,55.4004,55.4162,100947.0
2017-12-12 14:40:00,70.14,70.15,70.13,70.13,57692.0,55.4162,55.4241,55.4083,55.4083,57692.0
2017-12-12 14:45:00,70.14,70.14,70.12,70.13,137981.0,55.4162,55.4162,55.4004,55.4083,137981.0
2017-12-12 14:50:00,70.13,70.16,70.13,70.16,79732.0,55.4083,55.432,55.4083,55.432,79732.0
2017-12-12 14:55:00,70.16,70.17,70.15,70.16,151672.0,55.432,55.4399,55.4241,55.432,151672.0
2017-12-12 15:00:00,70.16,70.16,70.14,70.15,81339.0,55.432,55.432,55.4162,55.4241,81339.0
2017-12-12 15:05:00,70.14,70.15,70.13,70.14,202510.0,55.4162,55.4241,55.4083,55.4162,202510.0
2017-12-12 15:10:00,70.14,70.15,70.13,70.14,364325.0,55.4162,55.4241,55.4083,55.4162,364325.0
2017-12-12 15:15:00,70.14,70.14,70.13,70.14,155788.0,55.4162,55.4162,55.4083,55.4162,155788.0
2017-12-12 15:20:00,70.13,70.14,70.11,70.14,226507.0,55.4083,55.4162,55.3925,55.4162,226507.0
2017-12-12 15:25:00,70.13,70.15,70.13,70.14,80826.0,55.4083,55.4241,55.4083,55.4162,80826.0
2017-12-12 15:30:00,70.14,70.15,70.13,70.13,85708.0,55.4162,55.4241,55.4083,55.4083,85708.0
2017-12-12 15:35:00,70.13,70.14,70.11,70.12,213872.0,55.4083,55.4162,55.3925,55.4004,213872.0
2017-12-12 15:40:00,70.12,70.13,70.12,70.13,202320.0,55.4004,55.4083,55.4004,55.4083,202320.0
2017-12-12 15:45:00,70.12,70.13,70.1,70.13,599447.0,55.4004,55.4083,55.3846,55.4083,599447.0
2017-12-12 15:50:00,70.12,70.12,70.08,70.08,492712.0,55.4004,55.4004,55.3688,55.3688,492712.0
2017-12-12 15:55:00,70.09,70.12,70.08,70.12,1456028.0,55.3767,55.4004,55.3688,55.4004,1456028.0
2017-12-13 09:30:00,70.22,70.28,70.21,70.27,346029.0,55.4794,55.5268,55.4715,55.5189,346029.0
2017-12-13 09:35:00,70.27,70.28,70.25,70.27,222157.0,55.5189,55.5268,55.5031,55.5189,222157.0
2017-12-13 09:40:00,70.26,70.27,70.24,70.26,197092.0,55.511,55.5189,55.4952,55.511,197092.0
2017-12-13 09:45:00,70.26,70.28,70.25,70.28,283317.0,55.511,55.5268,55.5031,55.5268,283317.0
2017-12-13 09:50:00,70.28,70.28,70.26,70.28,165646.0,55.5268,55.5268,55.511,55.5268,165646.0
2017-12-13 09:55:00,70.28,70.3,70.26,70.29,151913.0,55.5268,55.5426,55.511,55.5347,151913.0
2017-12-13 10:00:00,70.28,70.31,70.28,70.28,166324.0,55.5268,55.5505,55.5268,55.5268,166324.0
2017-12-13 10:05:00,70.28,70.29,70.25,70.26,324954.0,55.5268,55.5347,55.5031,55.511,324954.0
2017-12-13 10:10:00,70.25,70.28,70.24,70.26,184344.0,55.5031,55.5268,55.4952,55.511,184344.0
2017-12-13 10:15:00,70.26,70.26,70.23,70.23,187353.0,55.511,55.511,55.4873,55.4873,187353.0
2017-12-13 10:20:00,70.23,70.25,70.23,70.23,94532.0,55.4873,55.5031,55.4873,55.4873,94532.0
2017-12-13 10:25:00,70.23,70.24,70.22,70.24,542496.0,55.4873,55.4952,55.4794,55.4952,542496.0
2017-12-13 10:30:00,70.24,70.26,70.22,70.25,185026.0,55.4952,55.511,55.4794,55.5031,185026.0
2017-12-13 10:35:00,70.25,70.27,70.24,70.25,283895.0,55.5031,55.5189,55.4952,55.5031,283895.0
2017-12-13 10:40:00,70.25,70.29,70.25,70.27,255805.0,55.5031,55.5347,55.5031,55.5189,255805.0
2017-12-13 10:45:00,70.27,70.27,70.24,70.26,207202.0,55.5189,55.5189,55.4952,55.511,207202.0
2017-12-13 10:50:00,70.26,70.28,70.24,70.27,117685.0,55.511,55.5268,55.4952,55.5189,117685.0
2017-12-13 10:55:00,70.28,70.28,70.26,70.27,73579.0,55.5268,55.5268,55.511,55.5189,73579.0
2017-12-13 11:00:00,70.27,70.29,70.25,70.28,126805.0,55.5189,55.5347,55.5031,55.5268,126805.0
2017-12-13 11:05:00,70.28,70.31,70.26,70.3,260593.0,55.5268,55.5505,55.511,55.5426,260593.0
2017-12-13 11:10:00,70.3,70.31,70.28,70.29,122174.0,55.5426,55.5505,55.5268,55.5347,122174.0
2017-12-13 11:15:00,70.29,70.32,70.28,70.31,106985.0,55.5347,55.5584,55.5268,55.5505,106985.0
2017-12-13 11:20:00,70.3,70.33,70.29,70.33,212629.0,55.5426,55.5663,55.5347,55.5663,212629.0
2017-12-13 11:25:00,70.33,70.33,70.28,70.28,178568.0,55.5663,55.5663,55.5268,55.5268,178568.0
2017-12-13 11:30:00,70.28,70.31,70.27,70.28,329412.0,55.5268,55.5505,55.5189,55.5268,329412.0
2017-12-13 11:35:00,70.28,70.29,70.27,70.28,142626.0,55.5268,55.5347,55.5189,55.5268,142626.0
2017-12-13 11:40:00,70.28,70.28,70.26,70.27,114827.0,55.5268,55.5268,55.511,55.5189,114827.0
2017-12-13 11:45:00,70.27,70.27,70.25,70.27,208661.0,55.5189,55.5189,55.5031,55.5189,208661.0
2017-12-13 11:50:00,70.27,70.28,70.24,70.27,162869.0,55.5189,55.5268,55.4952,55.5189,162869.0
2017-12-13 11:55:00,70.27,70.28,70.25,70.26,112559.0,55.5189,55.5268,55.5031,55.511,112559.0
2017-12-13 12:00:00,70.26,70.26,70.18,70.19,234992.0,55.511,55.511,55.4478,55.4557,234992.0
2017-12-13 12:05:00,70.19,70.2,70.17,70.17,98313.0,55.4557,55.4636,55.4399,55.4399,98313.0
2017-12-13 12:10:00,70.17,70.2,70.17,70.19,118833.0,55.4399,55.4636,55.4399,55.4557,118833.0
2017-12-13 12:15:00,70.18,70.2,70.16,70.2,174209.0,55.4478,55.4636,55.432,55.4636,174209.0
2017-12-13 12:20:00,70.2,70.24,70.19,70.23,462087.0,55.4636,55.4952,55.4557,55.4873,462087.0
2017-12-13 12:25:00,70.23,70.26,70.22,70.25,788258.0,55.4873,55.511,55.4794,55.5031,788258.0
2017-12-13 12:30:00,70.25,70.26,70.24,70.24,170848.0,55.5031,55.511,55.4952,55.4952,170848.0
2017-12-13 12:35:00,70.25,70.25,70.2,70.22,254264.0,55.5031,55.5031,55.4636,55.4794,254264.0
2017-12-13 12:40:00,70.21,70.22,70.18,70.2,145195.0,55.4715,55.4794,55.4478,55.4636,145195.0
2017-12-13 12:45:00,70.2,70.21,70.17,70.19,80853.0,55.4636,55.4715,55.4399,55.4557,80853.0
2017-12-13 12:50:00,70.19,70.2,70.17,70.2,96285.0,55.4557,55.4636,55.4399,55.4636,96285.0
2017-12-13 12:55:00,70.2,70.2,70.18,70.2,74554.0,55.4636,55.4636,55.4478,55.4636,74554.0
2017-12-13 13:00:00,70.2,70.21,70.19,70.21,199074.0,55.4636,55.4715,55.4557,55.4715,199074.0
2017-12-13 13:05:00,70.2,70.22,70.2,70.22,101106.0,55.4636,55.4794,55.4636,55.4794,101106.0
2017-12-13 13:10:00,70.22,70.22,70.19,70.2,134139.0,55.4794,55.4794,55.4557,55.4636,134139.0
2017-12-13 13:15:00,70.2,70.2,70.18,70.2,134648.0,55.4636,55.4636,55.4478,55.4636,134648.0
2017-12-13 13:20:00,70.2,70.22,70.18,70.22,165526.0,55.4636,55.4794,55.4478,55.4794,165526.0
2017-12-13 13:25:00,70.22,70.23,70.21,70.23,68521.0,55.4794,55.4873,55.4715,55.4873,68521.0
2017-12-13 13:30:00,70.23,70.23,70.2,70.21,76668.0,55.4873,55.4873,55.4636,55.4715,76668.0
2017-12-13 13:35:00,70.21,70.23,70.2,70.23,95278.0,55.4715,55.4873,55.4636,55.4873,95278.0
2017-12-13 13:40:00,70.23,70.24,70.22,70.24,75680.0,55.4873,55.4952,55.4794,55.4952,75680.0
2017-12-13 13:45:00,70.23,70.25,70.22,70.24,234294.0,55.4873,55.5031,55.4794,55.4952,234294.0
2017-12-13 13:50:00,70.24,70.27,70.23,70.26,469774.0,55.4952,55.5189,55.4873,55.511,469774.0
2017-12-13 13:55:00,70.26,70.3,70.26,70.29,91227.0,55.511,55.5426,55.511,55.5347,91227.0
2017-12-13 14:00:00,70.3,70.5,70.29,70.34,736884.0,55.5426,55.7006,55.5347,55.5742,736884.0
2017-12-13 14:05:00,70.34,70.37,70.32,70.36,188631.0,55.5742,55.5979,55.5584,55.59,188631.0
2017-12-13 14:10:00,70.36,70.37,70.33,70.35,318791.0,55.59,55.5979,55.5663,55.5821,318791.0
2017-12-13 14:15:00,70.36,70.39,70.33,70.37,264739.0,55.59,55.6137,55.5663,55.5979,264739.0
2017-12-13 14:20:00,70.38,70.39,70.35,70.38,207432.0,55.6058,55.6137,55.5821,55.6058,207432.0
2017-12-13 14:25:00,70.38,70.4,70.37,70.39,138422.0,55.6058,55.6216,55.5979,55.6137,138422.0
2017-12-13 14:30:00,70.39,70.43,70.38,70.4,384218.0,55.6137,55.6453,55.6058,55.6216,384218.0
2017-12-13 14:35:00,70.41,70.41,70.37,70.39,340198.0,55.6295,55.6295,55.5979,55.6137,340198.0
2017-12-13 14:40:00,70.39,70.42,70.37,70.39,314000.0,55.6137,55.6374,55.5979,55.6137,314000.0
2017-12-13 14:45:00,70.39,70.45,70.38,70.44,169422.0,55.6137,55.6611,55.6058,55.6532,169422.0
2017-12-13 14:50:00,70.44,70.48,70.43,70.47,205187.0,55.6532,55.6848,55.6453,55.6769,205187.0
2017-12-13 14:55:00,70.47,70.51,70.43,70.51,296014.0,55.6769,55.7085,55.6453,55.7085,296014.0
2017-12-13 15:00:00,70.51,70.51,70.45,70.46,151937.0,55.7085,55.7085,55.6611,55.669,151937.0
2017-12-13 15:05:00,70.46,70.46,70.41,70.42,246716.0,55.669,55.669,55.6295,55.6374,246716.0
2017-12-13 15:10:00,70.43,70.44,70.41,70.43,135607.0,55.6453,55.6532,55.6295,55.6453,135607.0
2017-12-13 15:15:00,70.43,70.44,70.41,70.44,221622.0,55.6453,55.6532,55.6295,55.6532,221622.0
2017-12-13 15:20:00,70.44,70.46,70.42,70.43,401783.0,55.6532,55.669,55.6374,55.6453,401783.0
2017-12-13 15:25:00,70.44,70.44,70.38,70.4,273372.0,55.6532,55.6532,55.6058,55.6216,273372.0
2017-12-13 15:30:00,70.4,70.41,70.38,70.41,119128.0,55.6216,55.6295,55.6058,55.6295,119128.0
2017-12-13 15:35:00,70.41,70.43,70.4,70.42,253919.0,55.6295,55.6453,55.6216,55.6374,253919.0
2017-12-13 15:40:00,70.42,70.43,70.39,70.41,401587.0,55.6374,55.6453,55.6137,55.6295,401587.0
2017-12-13 15:45:00,70.41,70.41,70.38,70.4,443382.0,55.6295,55.6295,55.6058,55.6216,443382.0
2017-12-13 15:50:00,70.4,70.4,70.35,70.36,1051888.0,55.6216,55.6216,55.5821,55.59,1051888.0
2017-12-13 15:55:00,70.37,70.39,70.34,70.38,2199735.0,55.5979,55.6137,55.5742,55.6058,2199735.0
2017-12-14 09:30:00,70.33,70.36,70.28,70.34,258001.0,55.5663,55.59,55.5268,55.5742,258001.0
2017-12-14 09:35:00,70.36,70.36,70.28,70.3,122644.0,55.59,55.59,55.5268,55.5426,122644.0
2017-12-14 09:40:00,70.29,70.35,70.29,70.32,82794.0,55.5347,55.5821,55.5347,55.5584,82794.0
2017-12-14 09:45:00,70.33,70.34,70.29,70.3,173351.0,55.5663,55.5742,55.5347,55.5426,173351.0
2017-12-14 09:50:00,70.3,70.31,70.28,70.3,225745.0,55.5426,55.5505,55.5268,55.5426,225745.0
2017-12-14 09:55:00,70.3,70.32,70.29,70.31,147532.0,55.5426,55.5584,55.5347,55.5505,147532.0
2017-12-14 10:00:00,70.31,70.33,70.26,70.27,184088.0,55.5505,55.5663,55.511,55.5189,184088.0
2017-12-14 10:05:00,70.27,70.29,70.25,70.27,133537.0,55.5189,55.5347,55.5031,55.5189,133537.0
2017-12-14 10:10:00,70.27,70.29,70.26,70.26,104935.0,55.5189,55.5347,55.511,55.511,104935.0
2017-12-14 10:15:00,70.26,70.28,70.24,70.25,92880.0,55.511,55.5268,55.4952,55.5031,92880.0
2017-12-14 10:20:00,70.25,70.25,70.21,70.25,206897.0,55.5031,55.5031,55.4715,55.5031,206897.0
2017-12-14 10:25:00,70.24,70.27,70.21,70.23,95178.0,55.4952,55.5189,55.4715,55.4873,95178.0
2017-12-14 10:30:00,70.23,70.23,70.19,70.21,177278.0,55.4873,55.4873,55.4557,55.4715,177278.0
2017-12-14 10:35:00,70.21,70.23,70.2,70.23,230728.0,55.4715,55.4873,55.4636,55.4873,230728.0
2017-12-14 10:40:00,70.22,70.24,70.2,70.21,212869.0,55.4794,55.4952,55.4636,55.4715,212869.0
2017-12-14 10:45:00,70.21,70.22,70.19,70.2,70836.0,55.4715,55.4794,55.4557,55.4636,70836.0
2017-12-14 10:50:00,70.2,70.22,70.19,70.21,78618.0,55.4636,55.4794,55.4557,55.4715,78618.0
2017-12-14 10:55:00,70.22,70.24,70.19,70.19,285941.0,55.4794,55.4952,55.4557,55.4557,285941.0
2017-12-14 11:00:00,70.2,70.21,70.19,70.2,444990.0,55.4636,55.4715,55.4557,55.4636,444990.0
2017-12-14 11:05:00,70.2,70.2,70.15,70.15,192449.0,55.4636,55.4636,55.4241,55.4241,192449.0
2017-12-14 11:10:00,70.15,70.17,70.1,70.1,353846.0,55.4241,55.4399,55.3846,55.3846,353846.0
2017-12-14 11:15:00,70.11,70.13,70.08,70.12,265901.0,55.3925,55.4083,55.3688,55.4004,265901.0
2017-12-14 11:20:00,70.11,70.12,70.07,70.09,450147.0,55.3925,55.4004,55.3609,55.3767,450147.0
2017-12-14 11:25:00,70.1,70.12,70.08,70.1,510428.0,55.3846,55.4004,55.3688,55.3846,510428.0
2017-12-14 11:30:00,70.1,70.13,70.03,70.04,162239.0,55.3846,55.4083,55.3293,55.3372,162239.0
2017-12-14 11:35:00,70.05,70.07,70.04,70.07,140673.0,55.3451,55.3609,55.3372,55.3609,140673.0
2017-12-14 11:40:00,70.06,70.11,70.06,70.1,33388.0,55.353,55.3925,55.353,55.3846,33388.0
2017-12-14 11:45:00,70.1,70.11,70.08,70.11,266547.0,55.3846,55.3925,55.3688,55.3925,266547.0
2017-12-14 11:50:00,70.11,70.13,70.1,70.12,167147.0,55.3925,55.4083,55.3846,55.4004,167147.0
2017-12-14 11:55:00,70.12,70.12,70.08,70.08,99348.0,55.4004,55.4004,55.3688,55.3688,99348.0
2017-12-14 12:00:00,70.09,70.09,70.06,70.06,81101.0,55.3767,55.3767,55.353,55.353,81101.0
2017-12-14 12:05:00,70.06,70.08,70.05,70.06,82924.0,55.353,55.3688,55.3451,55.353,82924.0
2017-12-14 12:10:00,70.07,70.07,70.05,70.06,112291.0,55.3609,55.3609,55.3451,55.353,112291.0
2017-12-14 12:15:00,70.06,70.06,70.04,70.05,80857.0,55.353,55.353,55.3372,55.3451,80857.0
2017-12-14 12:20:00,70.05,70.05,70.03,70.03,103812.0,55.3451,55.3451,55.3293,55.3293,103812.0
2017-12-14 12:25:00,70.03,70.05,70.02,70.03,177407.0,55.3293,55.3451,55.3214,55.3293,177407.0
2017-12-14 12:30:00,70.03,70.08,70.03,70.07,183546.0,55.3293,55.3688,55.3293,55.3609,183546.0
2017-12-14 12:35:00,70.07,70.07,70.04,70.06,297564.0,55.3609,55.3609,55.3372,55.353,297564.0
2017-12-14 12:40:00,70.07,70.09,70.06,70.08,104497.0,55.3609,55.3767,55.353,55.3688,104497.0
2017-12-14 12:45:00,70.09,70.09,70.07,70.07,52772.0,55.3767,55.3767,55.3609,55.3609,52772.0
2017-12-14 12:50:00,70.08,70.08,70.04,70.06,85244.0,55.3688,55.3688,55.3372,55.353,85244.0
2017-12-14 12:55:00,70.06,70.06,70.03,70.05,204361.0,55.353,55.353,55.3293,55.3451,204361.0
2017-12-14 13:00:00,70.05,70.05,70.02,70.04,76840.0,55.3451,55.3451,55.3214,55.3372,76840.0
2017-12-14 13:05:00,70.05,70.07,70.03,70.06,193185.0,55.3451,55.3609,55.3293,55.353,193185.0
2017-12-14 13:10:00,70.06,70.08,70.05,70.06,109395.0,55.353,55.3688,55.3451,55.353,109395.0
2017-12-14 13:15:00,70.06,70.08,70.05,70.06,105260.0,55.353,55.3688,55.3451,55.353,105260.0
2017-12-14 13:20:00,70.06,70.08,70.05,70.07,151244.0,55.353,55.3688,55.3451,55.3609,151244.0
2017-12-14 13:25:00,70.07,70.08,70.06,70.08,80309.0,55.3609,55.3688,55.353,55.3688,80309.0
2017-12-14 13:30:00,70.08,70.09,70.05,70.06,126469.0,55.3688,55.3767,55.3451,55.353,126469.0
2017-12-14 13:35:00,70.05,70.06,70.03,70.05,64511.0,55.3451,55.353,55.3293,55.3451,64511.0
2017-12-14 13:40:00,70.05,70.05,70.03,70.05,192217.0,55.3451,55.3451,55.3293,55.3451,192217.0
2017-12-14 13:45:00,70.05,70.07,70.04,70.05,240817.0,55.3451,55.3609,55.3372,55.3451,240817.0
2017-12-14 13:50:00,70.05,70.06,70.02,70.03,184212.0,55.3451,55.353,55.3214,55.3293,184212.0
2017-12-14 13:55:00,70.02,70.04,70.01,70.01,184139.0,55.3214,55.3372,55.3135,55.3135,184139.0
2017-12-14 14:00:00,70.02,70.03,69.99,70.02,104788.0,55.3214,55.3293,55.2977,55.3214,104788.0
2017-12-14 14:05:00,70.02,70.04,70.01,70.04,94067.0,55.3214,55.3372,55.3135,55.3372,94067.0
2017-12-14 14:10:00,70.03,70.05,70.03,70.05,72965.0,55.3293,55.3451,55.3293,55.3451,72965.0
2017-12-14 14:15:00,70.04,70.05,70.04,70.05,58634.0,55.3372,55.3451,55.3372,55.3451,58634.0
2017-12-14 14:20:00,70.05,70.05,70.0,70.0,176857.0,55.3451,55.3451,55.3056,55.3056,176857.0
2017-12-14 14:25:00,70.0,70.02,69.99,69.99,180854.0,55.3056,55.3214,55.2977,55.2977,180854.0
2017-12-14 14:30:00,69.99,70.0,69.97,69.98,366861.0,55.2977,55.3056,55.2819,55.2898,366861.0
2017-12-14 14:35:00,69.99,70.0,69.98,69.99,74496.0,55.2977,55.3056,55.2898,55.2977,74496.0
2017-12-14 14:40:00,69.99,70.0,69.98,70.0,169812.0,55.2977,55.3056,55.2898,55.3056,169812.0
2017-12-14 14:45:00,69.99,70.0,69.98,70.0,297804.0,55.2977,55.3056,55.2898,55.3056,297804.0
2017-12-14 14:50:00,70.0,70.01,69.99,69.99,111132.0,55.3056,55.3135,55.2977,55.2977,111132.0
2017-12-14 14:55:00,70.0,70.02,69.99,70.01,110920.0,55.3056,55.3214,55.2977,55.3135,110920.0
2017-12-14 15:00:00,70.01,70.02,69.99,69.99,130058.0,55.3135,55.3214,55.2977,55.2977,130058.0
2017-12-14 15:05:00,70.0,70.0,69.98,69.99,54829.0,55.3056,55.3056,55.2898,55.2977,54829.0
2017-12-14 15:10:00,69.98,70.0,69.98,70.0,254603.0,55.2898,55.3056,55.2898,55.3056,254603.0
2017-12-14 15:15:00,70.0,70.0,69.95,69.96,415574.0,55.3056,55.3056,55.2661,55.274,415574.0
2017-12-14 15:20:00,69.96,69.98,69.95,69.98,198687.0,55.274,55.2898,55.2661,55.2898,198687.0
2017-12-14 15:25:00,69.98,69.99,69.96,69.98,197775.0,55.2898,55.2977,55.274,55.2898,197775.0
2017-12-14 15:30:00,69.98,70.01,69.98,70.01,238348.0,55.2898,55.3135,55.2898,55.3135,238348.0
2017-12-14 15:35:00,70.01,70.04,70.0,70.04,195225.0,55.3135,55.3372,55.3056,55.3372,195225.0
2017-12-14 15:40:00,70.04,70.05,70.02,70.02,318417.0,55.3372,55.3451,55.3214,55.3214,318417.0
2017-12-14 15:45:00,70.02,70.03,70.0,70.01,280997.0,55.3214,55.3293,55.3056,55.3135,280997.0
2017-12-14 15:50:00,70.0,70.01,69.96,69.98,847525.0,55.3056,55.3135,55.274,55.2898,847525.0
2017-12-14 15:55:00,69.98,70.0,69.97,69.99,2472760.0,55.2898,55.3056,55.2819,55.2977,2472760.0
2017-12-15 09:30:00,69.92,69.93,69.88,69.89,752149.0,55.2424,55.2503,55.2108,55.2187,752149.0
2017-12-15 09:35:00,69.9,69.9,69.86,69.87,308769.0,55.2266,55.2266,55.1949,55.2028,308769.0
2017-12-15 09:40:00,69.87,69.87,69.83,69.85,452660.0,55.2028,55.2028,55.1712,55.187,452660.0
2017-12-15 09:45:00,69.85,69.86,69.83,69.84,315661.0,55.187,55.1949,55.1712,55.1791,315661.0
2017-12-15 09:50:00,69.84,69.85,69.81,69.83,333755.0,55.1791,55.187,55.1554,55.1712,333755.0
2017-12-15 09:55:00,69.83,69.84,69.81,69.83,345913.0,55.1712,55.1791,55.1554,55.1712,345913.0
2017-12-15 10:00:00,69.83,69.85,69.82,69.84,349822.0,55.1712,55.187,55.1633,55.1791,349822.0
2017-12-15 10:05:00,69.85,69.87,69.85,69.86,147413.0,55.187,55.2028,55.187,55.1949,147413.0
2017-12-15 10:10:00,69.87,69.87,69.84,69.84,311082.0,55.2028,55.2028,55.1791,55.1791,311082.0
2017-12-15 10:15:00,69.84,69.88,69.83,69.87,680987.0,55.1791,55.2108,55.1712,55.2028,680987.0
2017-12-15 10:20:00,69.87,69.89,69.86,69.88,160826.0,55.2028,55.2187,55.1949,55.2108,160826.0
2017-12-15 10:25:00,69.88,69.89,69.87,69.88,325942.0,55.2108,55.2187,55.2028,55.2108,325942.0
2017-12-15 10:30:00,69.88,69.89,69.83,69.85,289574.0,55.2108,55.2187,55.1712,55.187,289574.0
2017-12-15 10:35:00,69.85,69.87,69.83,69.84,100280.0,55.187,55.2028,55.1712,55.1791,100280.0
2017-12-15 10:40:00,69.84,69.87,69.83,69.84,429135.0,55.1791,55.2028,55.1712,55.1791,429135.0
2017-12-15 10:45:00,69.85,69.86,69.8,69.81,127871.0,55.187,55.1949,55.1475,55.1554,127871.0
2017-12-15 10:50:00,69.81,69.81,69.76,69.77,528174.0,55.1554,55.1554,55.1159,55.1238,528174.0
2017-12-15 10:55:00,69.77,69.78,69.76,69.77,225502.0,55.1238,55.1317,55.1159,55.1238,225502.0
2017-12-15 11:00:00,69.77,69.8,69.76,69.8,187260.0,55.1238,55.1475,55.1159,55.1475,187260.0
2017-12-15 11:05:00,69.8,69.83,69.79,69.83,316877.0,55.1475,55.1712,55.1396,55.1712,316877.0
2017-12-15 11:10:00,69.83,69.84,69.81,69.84,153325.0,55.1712,55.1791,55.1554,55.1791,153325.0
2017-12-15 11:15:00,69.84,69.87,69.83,69.86,998060.0,55.1791,55.2028,55.1712,55.1949,998060.0
2017-12-15 11:20:00,69.86,69.91,69.86,69.9,468770.0,55.1949,55.2345,55.1949,55.2266,468770.0
2017-12-15 11:25:00,69.89,69.93,69.89,69.91,512731.0,55.2187,55.2503,55.2187,55.2345,512731.0
2017-12-15 11:30:00,69.91,69.97,69.9,69.92,841153.0,55.2345,55.2819,55.2266,55.2424,841153.0
2017-12-15 11:35:00,69.92,69.94,69.91,69.92,292568.0,55.2424,55.2582,55.2345,55.2424,292568.0
2017-12-15 11:40:00,69.93,69.94,69.92,69.93,257863.0,55.2503,55.2582,55.2424,55.2503,257863.0
2017-12-15 11:45:00,69.93,69.94,69.9,69.94,435834.0,55.2503,55.2582,55.2266,55.2582,435834.0
2017-12-15 11:50:00,69.94,69.96,69.92,69.95,205579.0,55.2582,55.274,55.2424,55.2661,205579.0
2017-12-15 11:55:00,69.95,69.97,69.95,69.96,508770.0,55.2661,55.2819,55.2661,55.274,508770.0
2017-12-15 12:00:00,69.96,69.97,69.95,69.96,140988.0,55.274,55.2819,55.2661,55.274,140988.0
2017-12-15 12:05:00,69.96,69.97,69.96,69.96,162058.0,55.274,55.2819,55.274,55.274,162058.0
2017-12-15 12:10:00,69.96,69.97,69.95,69.95,222109.0,55.274,55.2819,55.2661,55.2661,222109.0
2017-12-15 12:15:00,69.95,69.98,69.95,69.98,213369.0,55.2661,55.2898,55.2661,55.2898,213369.0
2017-12-15 12:20:00,69.98,69.99,69.97,69.98,187650.0,55.2898,55.2977,55.2819,55.2898,187650.0
2017-12-15 12:25:00,69.98,70.0,69.98,69.98,199138.0,55.2898,55.3056,55.2898,55.2898,199138.0
2017-12-15 12:30:00,69.99,70.0,69.98,69.98,183764.0,55.2977,55.3056,55.2898,55.2898,183764.0
2017-12-15 12:35:00,69.99,69.99,69.97,69.97,356904.0,55.2977,55.2977,55.2819,55.2819,356904.0
2017-12-15 12:40:00,69.97,69.97,69.96,69.97,49090.0,55.2819,55.2819,55.274,55.2819,49090.0
2017-12-15 12:45:00,69.97,69.99,69.96,69.98,110238.0,55.2819,55.2977,55.274,55.2898,110238.0
2017-12-15 12:50:00,69.98,69.99,69.97,69.98,79910.0,55.2898,55.2977,55.2819,55.2898,79910.0
2017-12-15 12:55:00,69.97,69.98,69.94,69.95,93716.0,55.2819,55.2898,55.2582,55.2661,93716.0
2017-12-15 13:00:00,69.95,69.96,69.94,69.94,187237.0,55.2661,55.274,55.2582,55.2582,187237.0
2017-12-15 13:05:00,69.94,69.95,69.93,69.94,133957.0,55.2582,55.2661,55.2503,55.2582,133957.0
2017-12-15 13:10:00,69.94,69.94,69.93,69.94,41934.0,55.2582,55.2582,55.2503,55.2582,41934.0
2017-12-15 13:15:00,69.93,69.94,69.92,69.94,188282.0,55.2503,55.2582,55.2424,55.2582,188282.0
2017-12-15 13:20:00,69.94,69.94,69.9,69.91,288363.0,55.2582,55.2582,55.2266,55.2345,288363.0
2017-12-15 13:25:00,69.91,69.92,69.9,69.91,98802.0,55.2345,55.2424,55.2266,55.2345,98802.0
2017-12-15 13:30:00,69.91,69.92,69.9,69.91,65153.0,55.2345,55.2424,55.2266,55.2345,65153.0
2017-12-15 13:35:00,69.92,69.92,69.91,69.92,76278.0,55.2424,55.2424,55.2345,55.2424,76278.0
2017-12-15 13:40:00,69.92,69.93,69.91,69.92,185935.0,55.2424,55.2503,55.2345,55.2424,185935.0
2017-12-15 13:45:00,69.92,69.92,69.91,69.92,219600.0,55.2424,55.2424,55.2345,55.2424,219600.0
2017-12-15 13:50:00,69.92,69.93,69.91,69.93,351162.0,55.2424,55.2503,55.2345,55.2503,351162.0
2017-12-15 13:55:00,69.93,69.95,69.92,69.94,58620.0,55.2503,55.2661,55.2424,55.2582,58620.0
2017-12-15 14:00:00,69.94,69.97,69.94,69.97,127947.0,55.2582,55.2819,55.2582,55.2819,127947.0
2017-12-15 14:05:00,69.97,69.97,69.96,69.97,189137.0,55.2819,55.2819,55.274,55.2819,189137.0
2017-12-15 14:10:00,69.97,69.98,69.95,69.97,98671.0,55.2819,55.2898,55.2661,55.2819,98671.0
2017-12-15 14:15:00,69.97,69.99,69.96,69.99,72061.0,55.2819,55.2977,55.274,55.2977,72061.0
2017-12-15 14:20:00,69.99,70.0,69.97,69.99,157416.0,55.2977,55.3056,55.2819,55.2977,157416.0
2017-12-15 14:25:00,69.98,69.99,69.98,69.98,79973.0,55.2898,55.2977,55.2898,55.2898,79973.0
2017-12-15 14:30:00,69.98,70.01,69.98,70.01,200530.0,55.2898,55.3135,55.2898,55.3135,200530.0
2017-12-15 14:35:00,70.01,70.04,70.01,70.03,352017.0,55.3135,55.3372,55.3135,55.3293,352017.0
2017-12-15 14:40:00,70.03,70.04,70.03,70.04,78871.0,55.3293,55.3372,55.3293,55.3372,78871.0
2017-12-15 14:45:00,70.04,70.04,70.02,70.04,78043.0,55.3372,55.3372,55.3214,55.3372,78043.0
2017-12-15 14:50:00,70.04,70.05,70.01,70.02,213403.0,55.3372,55.3451,55.3135,55.3214,213403.0
2017-12-15 14:55:00,70.02,70.03,70.0,70.03,62564.0,55.3214,55.3293,55.3056,55.3293,62564.0
2017-12-15 15:00:00,70.02,70.04,70.02,70.03,88369.0,55.3214,55.3372,55.3214,55.3293,88369.0
2017-12-15 15:05:00,70.03,70.06,70.03,70.06,229231.0,55.3293,55.353,55.3293,55.353,229231.0
2017-12-15 15:10:00,70.06,70.07,70.05,70.07,120275.0,55.353,55.3609,55.3451,55.3609,120275.0
2017-12-15 15:15:00,70.07,70.07,70.06,70.06,322114.0,55.3609,55.3609,55.353,55.353,322114.0
2017-12-15 15:20:00,70.06,70.07,70.05,70.06,240502.0,55.353,55.3609,55.3451,55.353,240502.0
2017-12-15 15:25:00,70.06,70.06,70.03,70.03,313699.0,55.353,55.353,55.3293,55.3293,313699.0
2017-12-15 15:30:00,70.03,70.04,70.0,70.01,296752.0,55.3293,55.3372,55.3056,55.3135,296752.0
2017-12-15 15:35:00,70.0,70.01,69.99,70.0,434107.0,55.3056,55.3135,55.2977,55.3056,434107.0
2017-12-15 15:40:00,70.0,70.0,69.98,70.0,586152.0,55.3056,55.3056,55.2898,55.3056,586152.0
2017-12-15 15:45:00,70.0,70.0,69.94,69.95,1190449.0,55.3056,55.3056,55.2582,55.2661,1190449.0
2017-12-15 15:50:00,69.96,69.98,69.93,69.93,965092.0,55.274,55.2898,55.2503,55.2503,965092.0
2017-12-15 15:55:00,69.94,69.99,69.91,69.98,2441980.0,55.2582,55.2977,55.2345,55.2898,2441980.0
2017-12-18 09:30:00,70.72,70.77,70.7,70.76,1713901.0,55.8744,55.9139,55.8586,55.906,1713901.0
2017-12-18 09:35:00,70.76,70.79,70.75,70.78,539314.0,55.906,55.9297,55.8981,55.9218,539314.0
2017-12-18 09:40:00,70.78,70.8,70.78,70.79,587095.0,55.9218,55.9376,55.9218,55.9297,587095.0
2017-12-18 09:45:00,70.79,70.8,70.77,70.8,579819.0,55.9297,55.9376,55.9139,55.9376,579819.0
2017-12-18 09:50:00,70.8,70.8,70.77,70.78,581044.0,55.9376,55.9376,55.9139,55.9218,581044.0
2017-12-18 09:55:00,70.78,70.82,70.78,70.81,385938.0,55.9218,55.9534,55.9218,55.9455,385938.0
2017-12-18 10:00:00,70.81,70.83,70.79,70.82,428754.0,55.9455,55.9613,55.9297,55.9534,428754.0
2017-12-18 10:05:00,70.82,70.86,70.82,70.84,390155.0,55.9534,55.985,55.9534,55.9692,390155.0
2017-12-18 10:10:00,70.84,70.88,70.84,70.87,423417.0,55.9692,56.0008,55.9692,55.9929,423417.0
2017-12-18 10:15:00,70.87,70.87,70.82,70.83,403642.0,55.9929,55.9929,55.9534,55.9613,403642.0
2017-12-18 10:20:00,70.83,70.86,70.82,70.85,648161.0,55.9613,55.985,55.9534,55.9771,648161.0
2017-12-18 10:25:00,70.85,70.86,70.83,70.84,538954.0,55.9771,55.985,55.9613,55.9692,538954.0
2017-12-18 10:30:00,70.85,70.89,70.83,70.89,473477.0,55.9771,56.0087,55.9613,56.0087,473477.0
2017-12-18 10:35:00,70.89,70.89,70.85,70.88,312488.0,56.0087,56.0087,55.9771,56.0008,312488.0
2017-12-18 10:40:00,70.88,70.91,70.87,70.88,545657.0,56.0008,56.0245,55.9929,56.0008,545657.0
2017-12-18 10:45:00,70.88,70.92,70.87,70.91,343401.0,56.0008,56.0324,55.9929,56.0245,343401.0
2017-12-18 10:50:00,70.91,70.91,70.88,70.89,350191.0,56.0245,56.0245,56.0008,56.0087,350191.0
2017-12-18 10:55:00,70.9,70.9,70.88,70.89,196020.0,56.0166,56.0166,56.0008,56.0087,196020.0
2017-12-18 11:00:00,70.89,70.89,70.85,70.88,280910.0,56.0087,56.0087,55.9771,56.0008,280910.0
2017-12-18 11:05:00,70.89,70.92,70.88,70.91,334831.0,56.0087,56.0324,56.0008,56.0245,334831.0
2017-12-18 11:10:00,70.91,70.91,70.87,70.89,446433.0,56.0245,56.0245,55.9929,56.0087,446433.0
2017-12-18 11:15:00,70.89,70.89,70.84,70.85,385560.0,56.0087,56.0087,55.9692,55.9771,385560.0
2017-12-18 11:20:00,70.86,70.89,70.84,70.88,374273.0,55.985,56.0087,55.9692,56.0008,374273.0
2017-12-18 11:25:00,70.88,70.89,70.86,70.86,606662.0,56.0008,56.0087,55.985,55.985,606662.0
2017-12-18 11:30:00,70.86,70.92,70.86,70.89,386435.0,55.985,56.0324,55.985,56.0087,386435.0
2017-12-18 11:35:00,70.88,70.91,70.87,70.9,434099.0,56.0008,56.0245,55.9929,56.0166,434099.0
2017-12-18 11:40:00,70.91,70.91,70.89,70.91,259227.0,56.0245,56.0245,56.0087,56.0245,259227.0
2017-12-18 11:45:00,70.91,70.93,70.9,70.92,429948.0,56.0245,56.0403,56.0166,56.0324,429948.0
2017-12-18 11:50:00,70.93,70.93,70.92,70.92,183960.0,56.0403,56.0403,56.0324,56.0324,183960.0
2017-12-18 11:55:00,70.93,70.94,70.91,70.94,333431.0,56.0403,56.0482,56.0245,56.0482,333431.0
2017-12-18 12:00:00,70.93,70.95,70.92,70.95,145838.0,56.0403,56.0561,56.0324,56.0561,145838.0
2017-12-18 12:05:00,70.95,70.95,70.93,70.94,218816.0,56.0561,56.0561,56.0403,56.0482,218816.0
2017-12-18 12:10:00,70.94,70.96,70.93,70.95,168125.0,56.0482,56.064,56.0403,56.0561,168125.0
2017-12-18 12:15:00,70.95,70.96,70.93,70.94,370848.0,56.0561,56.064,56.0403,56.0482,370848.0
2017-12-18 12:20:00,70.93,70.94,70.91,70.91,154881.0,56.0403,56.0482,56.0245,56.0245,154881.0
2017-12-18 12:25:00,70.92,70.94,70.91,70.92,84338.0,56.0324,56.0482,56.0245,56.0324,84338.0
2017-12-18 12:30:00,70.93,70.93,70.92,70.92,41990.0,56.0403,56.0403,56.0324,56.0324,41990.0
2017-12-18 12:35:00,70.93,70.94,70.92,70.93,46562.0,56.0403,56.0482,56.0324,56.0403,46562.0
2017-12-18 12:40:00,70.93,70.94,70.92,70.92,111420.0,56.0403,56.0482,56.0324,56.0324,111420.0
2017-12-18 12:45:00,70.92,70.94,70.92,70.93,167586.0,56.0324,56.0482,56.0324,56.0403,167586.0
2017-12-18 12:50:00,70.94,70.94,70.92,70.92,88544.0,56.0482,56.0482,56.0324,56.0324,88544.0
2017-12-18 12:55:00,70.92,70.93,70.89,70.89,163848.0,56.0324,56.0403,56.0087,56.0087,163848.0
2017-12-18 13:00:00,70.9,70.9,70.88,70.88,106084.0,56.0166,56.0166,56.0008,56.0008,106084.0
2017-12-18 13:05:00,70.88,70.89,70.88,70.88,122115.0,56.0008,56.0087,56.0008,56.0008,122115.0
2017-12-18 13:10:00,70.88,70.9,70.88,70.88,128968.0,56.0008,56.0166,56.0008,56.0008,128968.0
2017-12-18 13:15:00,70.88,70.89,70.87,70.88,114209.0,56.0008,56.0087,55.9929,56.0008,114209.0
2017-12-18 13:20:00,70.87,70.9,70.87,70.89,213532.0,55.9929,56.0166,55.9929,56.0087,213532.0
2017-12-18 13:25:00,70.9,70.9,70.88,70.89,71444.0,56.0166,56.0166,56.0008,56.0087,71444.0
2017-12-18 13:30:00,70.89,70.89,70.86,70.87,74023.0,56.0087,56.0087,55.985,55.9929,74023.0
2017-12-18 13:35:00,70.86,70.87,70.86,70.87,63228.0,55.985,55.9929,55.985,55.9929,63228.0
2017-12-18 13:40:00,70.86,70.87,70.85,70.85,448293.0,55.985,55.9929,55.9771,55.9771,448293.0
2017-12-18 13:45:00,70.85,70.86,70.84,70.86,85293.0,55.9771,55.985,55.9692,55.985,85293.0
2017-12-18 13:50:00,70.85,70.86,70.84,70.84,168601.0,55.9771,55.985,55.9692,55.9692,168601.0
2017-12-18 13:55:00,70.84,70.85,70.84,70.84,92298.0,55.9692,55.9771,55.9692,55.9692,92298.0
2017-12-18 14:00:00,70.84,70.85,70.84,70.84,125279.0,55.9692,55.9771,55.9692,55.9692,125279.0
2017-12-18 14:05:00,70.84,70.86,70.84,70.85,118890.0,55.9692,55.985,55.9692,55.9771,118890.0
2017-12-18 14:10:00,70.85,70.86,70.84,70.85,295035.0,55.9771,55.985,55.9692,55.9771,295035.0
2017-12-18 14:15:00,70.84,70.85,70.83,70.84,139247.0,55.9692,55.9771,55.9613,55.9692,139247.0
2017-12-18 14:20:00,70.84,70.85,70.84,70.84,99249.0,55.9692,55.9771,55.9692,55.9692,99249.0
2017-12-18 14:25:00,70.84,70.85,70.83,70.84,153877.0,55.9692,55.9771,55.9613,55.9692,153877.0
2017-12-18 14:30:00,70.84,70.84,70.82,70.83,276812.0,55.9692,55.9692,55.9534,55.9613,276812.0
2017-12-18 14:35:00,70.83,70.83,70.81,70.82,181216.0,55.9613,55.9613,55.9455,55.9534,181216.0
2017-12-18 14:40:00,70.81,70.82,70.8,70.81,408818.0,55.9455,55.9534,55.9376,55.9455,408818.0
2017-12-18 14:45:00,70.81,70.82,70.8,70.81,1205579.0,55.9455,55.9534,55.9376,55.9455,1205579.0
2017-12-18 14:50:00,70.81,70.82,70.79,70.81,667441.0,55.9455,55.9534,55.9297,55.9455,667441.0
2017-12-18 14:55:00,70.81,70.82,70.8,70.81,390175.0,55.9455,55.9534,55.9376,55.9455,390175.0
2017-12-18 15:00:00,70.81,70.82,70.8,70.8,108099.0,55.9455,55.9534,55.9376,55.9376,108099.0
2017-12-18 15:05:00,70.8,70.81,70.79,70.79,216195.0,55.9376,55.9455,55.9297,55.9297,216195.0
2017-12-18 15:10:00,70.79,70.8,70.79,70.8,129267.0,55.9297,55.9376,55.9297,55.9376,129267.0
2017-12-18 15:15:00,70.79,70.8,70.77,70.77,148022.0,55.9297,55.9376,55.9139,55.9139,148022.0
2017-12-18 15:20:00,70.77,70.78,70.75,70.76,607837.0,55.9139,55.9218,55.8981,55.906,607837.0
2017-12-18 15:25:00,70.76,70.76,70.74,70.74,88014.0,55.906,55.906,55.8902,55.8902,88014.0
2017-12-18 15:30:00,70.74,70.75,70.73,70.73,114062.0,55.8902,55.8981,55.8823,55.8823,114062.0
2017-12-18 15:35:00,70.73,70.74,70.72,70.73,713033.0,55.8823,55.8902,55.8744,55.8823,713033.0
2017-12-18 15:40:00,70.73,70.75,70.73,70.74,697032.0,55.8823,55.8981,55.8823,55.8902,697032.0
2017-12-18 15:45:00,70.74,70.76,70.73,70.75,955577.0,55.8902,55.906,55.8823,55.8981,955577.0
2017-12-18 15:50:00,70.75,70.76,70.73,70.75,1295945.0,55.8981,55.906,55.8823,55.8981,1295945.0
2017-12-18 15:55:00,70.75,70.81,70.75,70.8,5313555.0,55.8981,55.9455,55.8981,55.9376,5313555.0
2017-12-19 09:30:00,69.95,69.98,69.92,69.98,948879.0,55.854,55.878,55.83,55.878,948879.0
2017-12-19 09:35:00,69.98,69.98,69.94,69.95,539315.0,55.878,55.878,55.846,55.854,539315.0
2017-12-19 09:40:00,69.96,69.96,69.93,69.93,183317.0,55.862,55.862,55.838,55.838,183317.0
2017-12-19 09:45:00,69.92,69.94,69.89,69.9,172223.0,55.83,55.846,55.8061,55.8141,172223.0
2017-12-19 09:50:00,69.9,69.94,69.9,69.94,179915.0,55.8141,55.846,55.8141,55.846,179915.0
2017-12-19 09:55:00,69.93,69.94,69.92,69.92,402105.0,55.838,55.846,55.83,55.83,402105.0
2017-12-19 10:00:00,69.92,69.95,69.92,69.95,271507.0,55.83,55.854,55.83,55.854,271507.0
2017-12-19 10:05:00,69.95,69.95,69.92,69.94,100220.0,55.854,55.854,55.83,55.846,100220.0
2017-12-19 10:10:00,69.94,69.94,69.91,69.92,556333.0,55.846,55.846,55.8221,55.83,556333.0
2017-12-19 10:15:00,69.93,69.93,69.89,69.92,267904.0,55.838,55.838,55.8061,55.83,267904.0
2017-12-19 10:20:00,69.92,69.92,69.88,69.89,365498.0,55.83,55.83,55.7981,55.8061,365498.0
2017-12-19 10:25:00,69.89,69.92,69.88,69.92,442376.0,55.8061,55.83,55.7981,55.83,442376.0
2017-12-19 10:30:00,69.91,69.95,69.91,69.93,173397.0,55.8221,55.854,55.8221,55.838,173397.0
2017-12-19 10:35:00,69.93,69.95,69.92,69.93,167203.0,55.838,55.854,55.83,55.838,167203.0
2017-12-19 10:40:00,69.94,69.95,69.91,69.92,193234.0,55.846,55.854,55.8221,55.83,193234.0
2017-12-19 10:45:00,69.92,69.93,69.86,69.87,193842.0,55.83,55.838,55.7821,55.7901,193842.0
2017-12-19 10:50:00,69.87,69.87,69.81,69.84,423411.0,55.7901,55.7901,55.7422,55.7662,423411.0
2017-12-19 10:55:00,69.84,69.84,69.78,69.79,322558.0,55.7662,55.7662,55.7183,55.7262,322558.0
2017-12-19 11:00:00,69.79,69.8,69.76,69.79,226814.0,55.7262,55.7342,55.7023,55.7262,226814.0
2017-12-19 11:05:00,69.8,69.8,69.76,69.77,653021.0,55.7342,55.7342,55.7023,55.7103,653021.0
2017-12-19 11:10:00,69.77,69.78,69.7,69.74,711518.0,55.7103,55.7183,55.6544,55.6863,711518.0
2017-12-19 11:15:00,69.73,69.78,69.73,69.76,196410.0,55.6783,55.7183,55.6783,55.7023,196410.0
2017-12-19 11:20:00,69.76,69.77,69.73,69.75,253109.0,55.7023,55.7103,55.6783,55.6943,253109.0
2017-12-19 11:25:00,69.75,69.75,69.71,69.72,429934.0,55.6943,55.6943,55.6624,55.6704,429934.0
2017-12-19 11:30:00,69.72,69.74,69.69,69.72,646639.0,55.6704,55.6863,55.6464,55.6704,646639.0
2017-12-19 11:35:00,69.73,69.78,69.73,69.77,428678.0,55.6783,55.7183,55.6783,55.7103,428678.0
2017-12-19 11:40:00,69.77,69.79,69.76,69.77,515298.0,55.7103,55.7262,55.7023,55.7103,515298.0
2017-12-19 11:45:00,69.77,69.79,69.76,69.78,428062.0,55.7103,55.7262,55.7023,55.7183,428062.0
2017-12-19 11:50:00,69.78,69.79,69.76,69.77,493624.0,55.7183,55.7262,55.7023,55.7103,493624.0
2017-12-19 11:55:00,69.77,69.78,69.75,69.77,274681.0,55.7103,55.7183,55.6943,55.7103,274681.0
2017-12-19 12:00:00,69.76,69.78,69.74,69.75,171319.0,55.7023,55.7183,55.6863,55.6943,171319.0
2017-12-19 12:05:00,69.76,69.76,69.74,69.74,163051.0,55.7023,55.7023,55.6863,55.6863,163051.0
2017-12-19 12:10:00,69.74,69.76,69.73,69.74,295030.0,55.6863,55.7023,55.6783,55.6863,295030.0
2017-12-19 12:15:00,69.74,69.75,69.72,69.75,153077.0,55.6863,55.6943,55.6704,55.6943,153077.0
2017-12-19 12:20:00,69.74,69.74,69.7,69.71,175174.0,55.6863,55.6863,55.6544,55.6624,175174.0
2017-12-19 12:25:00,69.72,69.73,69.7,69.71,116172.0,55.6704,55.6783,55.6544,55.6624,116172.0
2017-12-19 12:30:00,69.71,69.74,69.71,69.73,300185.0,55.6624,55.6863,55.6624,55.6783,300185.0
2017-12-19 12:35:00,69.74,69.74,69.72,69.74,136610.0,55.6863,55.6863,55.6704,55.6863,136610.0
2017-12-19 12:40:00,69.73,69.75,69.73,69.75,81534.0,55.6783,55.6943,55.6783,55.6943,81534.0
2017-12-19 12:45:00,69.75,69.75,69.73,69.75,148094.0,55.6943,55.6943,55.6783,55.6943,148094.0
2017-12-19 12:50:00,69.75,69.78,69.74,69.78,173249.0,55.6943,55.7183,55.6863,55.7183,173249.0
2017-12-19 12:55:00,69.78,69.81,69.77,69.8,159113.0,55.7183,55.7422,55.7103,55.7342,159113.0
2017-12-19 13:00:00,69.8,69.83,69.8,69.83,135606.0,55.7342,55.7582,55.7342,55.7582,135606.0
2017-12-19 13:05:00,69.83,69.86,69.83,69.84,177306.0,55.7582,55.7821,55.7582,55.7662,177306.0
2017-12-19 13:10:00,69.84,69.84,69.83,69.84,82152.0,55.7662,55.7662,55.7582,55.7662,82152.0
2017-12-19 13:15:00,69.84,69.88,69.83,69.88,100993.0,55.7662,55.7981,55.7582,55.7981,100993.0
2017-12-19 13:20:00,69.88,69.88,69.86,69.88,73519.0,55.7981,55.7981,55.7821,55.7981,73519.0
2017-12-19 13:25:00,69.88,69.88,69.86,69.87,56621.0,55.7981,55.7981,55.7821,55.7901,56621.0
2017-12-19 13:30:00,69.87,69.89,69.86,69.89,89999.0,55.7901,55.8061,55.7821,55.8061,89999.0
2017-12-19 13:35:00,69.89,69.89,69.87,69.88,59573.0,55.8061,55.8061,55.7901,55.7981,59573.0
2017-12-19 13:40:00,69.88,69.88,69.87,69.87,58790.0,55.7981,55.7981,55.7901,55.7901,58790.0
2017-12-19 13:45:00,69.88,69.89,69.87,69.88,189799.0,55.7981,55.8061,55.7901,55.7981,189799.0
2017-12-19 13:50:00,69.89,69.91,69.88,69.91,209885.0,55.8061,55.8221,55.7981,55.8221,209885.0
2017-12-19 13:55:00,69.9,69.91,69.88,69.89,113554.0,55.8141,55.8221,55.7981,55.8061,113554.0
2017-12-19 14:00:00,69.89,69.89,69.87,69.87,99503.0,55.8061,55.8061,55.7901,55.7901,99503.0
2017-12-19 14:05:00,69.87,69.88,69.87,69.87,60063.0,55.7901,55.7981,55.7901,55.7901,60063.0
2017-12-19 14:10:00,69.87,69.88,69.85,69.86,145834.0,55.7901,55.7981,55.7742,55.7821,145834.0
2017-12-19 14:15:00,69.86,69.86,69.85,69.86,208258.0,55.7821,55.7821,55.7742,55.7821,208258.0
2017-12-19 14:20:00,69.86,69.89,69.85,69.89,229392.0,55.7821,55.8061,55.7742,55.8061,229392.0
2017-12-19 14:25:00,69.89,69.9,69.88,69.9,149334.0,55.8061,55.8141,55.7981,55.8141,149334.0
2017-12-19 14:30:00,69.89,69.9,69.87,69.88,151108.0,55.8061,55.8141,55.7901,55.7981,151108.0
2017-12-19 14:35:00,69.88,69.88,69.86,69.88,103236.0,55.7981,55.7981,55.7821,55.7981,103236.0
2017-12-19 14:40:00,69.88,69.89,69.87,69.88,83349.0,55.7981,55.8061,55.7901,55.7981,83349.0
2017-12-19 14:45:00,69.89,69.89,69.86,69.87,61849.0,55.8061,55.8061,55.7821,55.7901,61849.0
2017-12-19 14:50:00,69.88,69.88,69.85,69.86,154532.0,55.7981,55.7981,55.7742,55.7821,154532.0
2017-12-19 14:55:00,69.87,69.88,69.86,69.86,82265.0,55.7901,55.7981,55.7821,55.7821,82265.0
2017-12-19 15:00:00,69.86,69.87,69.83,69.84,146122.0,55.7821,55.7901,55.7582,55.7662,146122.0
2017-12-19 15:05:00,69.84,69.87,69.83,69.87,3194599.0,55.7662,55.7901,55.7582,55.7901,3194599.0
2017-12-19 15:10:00,69.87,69.88,69.86,69.88,432503.0,55.7901,55.7981,55.7821,55.7981,432503.0
2017-12-19 15:15:00,69.88,69.88,69.85,69.85,882240.0,55.7981,55.7981,55.7742,55.7742,882240.0
2017-12-19 15:20:00,69.86,69.89,69.85,69.86,678250.0,55.7821,55.8061,55.7742,55.7821,678250.0
2017-12-19 15:25:00,69.86,69.87,69.85,69.86,382668.0,55.7821,55.7901,55.7742,55.7821,382668.0
2017-12-19 15:30:00,69.86,69.89,69.86,69.89,230424.0,55.7821,55.8061,55.7821,55.8061,230424.0
2017-12-19 15:35:00,69.89,69.9,69.88,69.9,148340.0,55.8061,55.8141,55.7981,55.8141,148340.0
2017-12-19 15:40:00,69.9,69.9,69.88,69.88,274510.0,55.8141,55.8141,55.7981,55.7981,274510.0
2017-12-19 15:45:00,69.88,69.89,69.85,69.86,604360.0,55.7981,55.8061,55.7742,55.7821,604360.0
2017-12-19 15:50:00,69.86,69.89,69.86,69.87,550606.0,55.7821,55.8061,55.7821,55.7901,550606.0
2017-12-19 15:55:00,69.88,69.88,69.79,69.8,4779641.0,55.7981,55.7981,55.7262,55.7342,4779641.0
2017-12-20 09:30:00,69.87,69.91,69.84,69.86,385478.0,55.7901,55.8221,55.7662,55.7821,385478.0
2017-12-20 09:35:00,69.87,69.88,69.83,69.83,230092.0,55.7901,55.7981,55.7582,55.7582,230092.0
2017-12-20 09:40:00,69.84,69.85,69.79,69.8,336402.0,55.7662,55.7742,55.7262,55.7342,336402.0
2017-12-20 09:45:00,69.8,69.81,69.77,69.79,207813.0,55.7342,55.7422,55.7103,55.7262,207813.0
2017-12-20 09:50:00,69.79,69.82,69.77,69.79,186005.0,55.7262,55.7502,55.7103,55.7262,186005.0
2017-12-20 09:55:00,69.78,69.86,69.78,69.85,118252.0,55.7183,55.7821,55.7183,55.7742,118252.0
2017-12-20 10:00:00,69.85,69.86,69.8,69.8,114753.0,55.7742,55.7821,55.7342,55.7342,114753.0
2017-12-20 10:05:00,69.81,69.86,69.78,69.86,146508.0,55.7422,55.7821,55.7183,55.7821,146508.0
2017-12-20 10:10:00,69.86,69.88,69.84,69.86,151482.0,55.7821,55.7981,55.7662,55.7821,151482.0
2017-12-20 10:15:00,69.86,69.86,69.8,69.82,152486.0,55.7821,55.7821,55.7342,55.7502,152486.0
2017-12-20 10:20:00,69.82,69.84,69.78,69.78,189520.0,55.7502,55.7662,55.7183,55.7183,189520.0
2017-12-20 10:25:00,69.78,69.79,69.74,69.77,162744.0,55.7183,55.7262,55.6863,55.7103,162744.0
2017-12-20 10:30:00,69.78,69.8,69.74,69.77,235826.0,55.7183,55.7342,55.6863,55.7103,235826.0
2017-12-20 10:35:00,69.78,69.78,69.7,69.71,203390.0,55.7183,55.7183,55.6544,55.6624,203390.0
2017-12-20 10:40:00,69.71,69.73,69.68,69.7,186756.0,55.6624,55.6783,55.6384,55.6544,186756.0
2017-12-20 10:45:00,69.69,69.73,69.67,69.7,94892.0,55.6464,55.6783,55.6304,55.6544,94892.0
2017-12-20 10:50:00,69.71,69.73,69.66,69.68,93735.0,55.6624,55.6783,55.6224,55.6384,93735.0
2017-12-20 10:55:00,69.68,69.69,69.65,69.68,313684.0,55.6384,55.6464,55.6145,55.6384,313684.0
2017-12-20 11:00:00,69.67,69.73,69.66,69.72,275951.0,55.6304,55.6783,55.6224,55.6704,275951.0
2017-12-20 11:05:00,69.73,69.74,69.69,69.71,128726.0,55.6783,55.6863,55.6464,55.6624,128726.0
2017-12-20 11:10:00,69.72,69.74,69.69,69.7,92458.0,55.6704,55.6863,55.6464,55.6544,92458.0
2017-12-20 11:15:00,69.7,69.72,69.66,69.67,164411.0,55.6544,55.6704,55.6224,55.6304,164411.0
2017-12-20 11:20:00,69.67,69.67,69.63,69.66,284872.0,55.6304,55.6304,55.5985,55.6224,284872.0
2017-12-20 11:25:00,69.66,69.7,69.65,69.67,216808.0,55.6224,55.6544,55.6145,55.6304,216808.0
2017-12-20 11:30:00,69.67,69.72,69.67,69.72,175989.0,55.6304,55.6704,55.6304,55.6704,175989.0
2017-12-20 11:35:00,69.72,69.75,69.71,69.74,185609.0,55.6704,55.6943,55.6624,55.6863,185609.0
2017-12-20 11:40:00,69.73,69.74,69.72,69.72,79894.0,55.6783,55.6863,55.6704,55.6704,79894.0
2017-12-20 11:45:00,69.72,69.73,69.71,69.72,115990.0,55.6704,55.6783,55.6624,55.6704,115990.0
2017-12-20 11:50:00,69.72,69.73,69.71,69.72,37387.0,55.6704,55.6783,55.6624,55.6704,37387.0
2017-12-20 11:55:00,69.72,69.72,69.7,69.72,76952.0,55.6704,55.6704,55.6544,55.6704,76952.0
2017-12-20 12:00:00,69.72,69.74,69.72,69.74,68166.0,55.6704,55.6863,55.6704,55.6863,68166.0
2017-12-20 12:05:00,69.74,69.75,69.71,69.72,358813.0,55.6863,55.6943,55.6624,55.6704,358813.0
2017-12-20 12:10:00,69.73,69.75,69.73,69.74,51896.0,55.6783,55.6943,55.6783,55.6863,51896.0
2017-12-20 12:15:00,69.75,69.76,69.74,69.75,93179.0,55.6943,55.7023,55.6863,55.6943,93179.0
2017-12-20 12:20:00,69.75,69.76,69.73,69.75,47366.0,55.6943,55.7023,55.6783,55.6943,47366.0
2017-12-20 12:25:00,69.75,69.75,69.72,69.72,121221.0,55.6943,55.6943,55.6704,55.6704,121221.0
2017-12-20 12:30:00,69.72,69.73,69.71,69.72,41578.0,55.6704,55.6783,55.6624,55.6704,41578.0
2017-12-20 12:35:00,69.72,69.73,69.67,69.69,193755.0,55.6704,55.6783,55.6304,55.6464,193755.0
2017-12-20 12:40:00,69.7,69.7,69.68,69.69,77530.0,55.6544,55.6544,55.6384,55.6464,77530.0
2017-12-20 12:45:00,69.7,69.73,69.69,69.72,161140.0,55.6544,55.6783,55.6464,55.6704,161140.0
2017-12-20 12:50:00,69.72,69.73,69.7,69.7,97615.0,55.6704,55.6783,55.6544,55.6544,97615.0
2017-12-20 12:55:00,69.7,69.73,69.7,69.72,83418.0,55.6544,55.6783,55.6544,55.6704,83418.0
2017-12-20 13:00:00,69.73,69.74,69.71,69.73,282036.0,55.6783,55.6863,55.6624,55.6783,282036.0
2017-12-20 13:05:00,69.73,69.74,69.72,69.73,33103.0,55.6783,55.6863,55.6704,55.6783,33103.0
2017-12-20 13:10:00,69.73,69.76,69.73,69.75,168543.0,55.6783,55.7023,55.6783,55.6943,168543.0
2017-12-20 13:15:00,69.75,69.76,69.73,69.73,339938.0,55.6943,55.7023,55.6783,55.6783,339938.0
2017-12-20 13:20:00,69.74,69.77,69.73,69.75,197977.0,55.6863,55.7103,55.6783,55.6943,197977.0
2017-12-20 13:25:00,69.76,69.76,69.74,69.75,89478.0,55.7023,55.7023,55.6863,55.6943,89478.0
2017-12-20 13:30:00,69.75,69.76,69.74,69.74,93158.0,55.6943,55.7023,55.6863,55.6863,93158.0
2017-12-20 13:35:00,69.75,69.75,69.73,69.73,101159.0,55.6943,55.6943,55.6783,55.6783,101159.0
2017-12-20 13:40:00,69.73,69.74,69.72,69.73,108330.0,55.6783,55.6863,55.6704,55.6783,108330.0
2017-12-20 13:45:00,69.73,69.74,69.72,69.72,62149.0,55.6783,55.6863,55.6704,55.6704,62149.0
2017-12-20 13:50:00,69.73,69.73,69.72,69.72,51180.0,55.6783,55.6783,55.6704,55.6704,51180.0
2017-12-20 13:55:00,69.72,69.73,69.7,69.7,125290.0,55.6704,55.6783,55.6544,55.6544,125290.0
2017-12-20 14:00:00,69.71,69.71,69.69,69.7,71218.0,55.6624,55.6624,55.6464,55.6544,71218.0
2017-12-20 14:05:00,69.7,69.7,69.68,69.69,127375.0,55.6544,55.6544,55.6384,55.6464,127375.0
2017-12-20 14:10:00,69.69,69.7,69.68,69.69,258574.0,55.6464,55.6544,55.6384,55.6464,258574.0
2017-12-20 14:15:00,69.68,69.7,69.67,69.67,106816.0,55.6384,55.6544,55.6304,55.6304,106816.0
2017-12-20 14:20:00,69.67,69.69,69.67,69.67,95326.0,55.6304,55.6464,55.6304,55.6304,95326.0
2017-12-20 14:25:00,69.68,69.68,69.64,69.66,181174.0,55.6384,55.6384,55.6065,55.6224,181174.0
2017-12-20 14:30:00,69.66,69.68,69.65,69.67,116179.0,55.6224,55.6384,55.6145,55.6304,116179.0
2017-12-20 14:35:00,69.67,69.69,69.67,69.68,164159.0,55.6304,55.6464,55.6304,55.6384,164159.0
2017-12-20 14:40:00,69.68,69.68,69.66,69.67,129330.0,55.6384,55.6384,55.6224,55.6304,129330.0
2017-12-20 14:45:00,69.66,69.67,69.63,69.64,223258.0,55.6224,55.6304,55.5985,55.6065,223258.0
2017-12-20 14:50:00,69.63,69.65,69.63,69.64,100848.0,55.5985,55.6145,55.5985,55.6065,100848.0
2017-12-20 14:55:00,69.64,69.66,69.62,69.66,138093.0,55.6065,55.6224,55.5905,55.6224,138093.0
2017-12-20 15:00:00,69.66,69.66,69.64,69.66,69165.0,55.6224,55.6224,55.6065,55.6224,69165.0
2017-12-20 15:05:00,69.66,69.68,69.65,69.67,135937.0,55.6224,55.6384,55.6145,55.6304,135937.0
2017-12-20 15:10:00,69.66,69.67,69.64,69.65,119375.0,55.6224,55.6304,55.6065,55.6145,119375.0
2017-12-20 15:15:00,69.64,69.66,69.63,69.66,141357.0,55.6065,55.6224,55.5985,55.6224,141357.0
2017-12-20 15:20:00,69.66,69.68,69.65,69.68,112041.0,55.6224,55.6384,55.6145,55.6384,112041.0
2017-12-20 15:25:00,69.68,69.68,69.66,69.67,227334.0,55.6384,55.6384,55.6224,55.6304,227334.0
2017-12-20 15:30:00,69.67,69.7,69.66,69.7,461624.0,55.6304,55.6544,55.6224,55.6544,461624.0
2017-12-20 15:35:00,69.7,69.7,69.69,69.69,568787.0,55.6544,55.6544,55.6464,55.6464,568787.0
2017-12-20 15:40:00,69.7,69.71,69.69,69.7,510872.0,55.6544,55.6624,55.6464,55.6544,510872.0
2017-12-20 15:45:00,69.7,69.71,69.68,69.69,679979.0,55.6544,55.6624,55.6384,55.6464,679979.0
2017-12-20 15:50:00,69.69,69.69,69.67,69.68,471566.0,55.6464,55.6464,55.6304,55.6384,471566.0
2017-12-20 15:55:00,69.68,69.69,69.64,69.67,1507736.0,55.6384,55.6464,55.6065,55.6304,1507736.0
2017-12-21 09:30:00,69.77,69.81,69.75,69.79,316394.0,55.7103,55.7422,55.6943,55.7262,316394.0
2017-12-21 09:35:00,69.79,69.81,69.76,69.8,198296.0,55.7262,55.7422,55.7023,55.7342,198296.0
2017-12-21 09:40:00,69.8,69.83,69.79,69.83,109850.0,55.7342,55.7582,55.7262,55.7582,109850.0
2017-12-21 09:45:00,69.83,69.87,69.82,69.87,175424.0,55.7582,55.7901,55.7502,55.7901,175424.0
2017-12-21 09:50:00,69.86,69.88,69.84,69.84,236782.0,55.7821,55.7981,55.7662,55.7662,236782.0
2017-12-21 09:55:00,69.84,69.89,69.84,69.86,219195.0,55.7662,55.8061,55.7662,55.7821,219195.0
2017-12-21 10:00:00,69.87,69.92,69.87,69.92,159201.0,55.7901,55.83,55.7901,55.83,159201.0
2017-12-21 10:05:00,69.92,69.93,69.9,69.92,169235.0,55.83,55.838,55.8141,55.83,169235.0
2017-12-21 10:10:00,69.92,69.94,69.91,69.93,220193.0,55.83,55.846,55.8221,55.838,220193.0
2017-12-21 10:15:00,69.94,69.97,69.92,69.95,348006.0,55.846,55.87,55.83,55.854,348006.0
2017-12-21 10:20:00,69.95,70.01,69.94,70.01,230862.0,55.854,55.9019,55.846,55.9019,230862.0
2017-12-21 10:25:00,70.0,70.02,69.98,69.99,312139.0,55.8939,55.9099,55.878,55.8859,312139.0
2017-12-21 10:30:00,69.99,70.04,69.99,70.04,191680.0,55.8859,55.9259,55.8859,55.9259,191680.0
2017-12-21 10:35:00,70.04,70.08,70.04,70.05,386838.0,55.9259,55.9578,55.9259,55.9339,386838.0
2017-12-21 10:40:00,70.06,70.09,70.05,70.07,87081.0,55.9418,55.9658,55.9339,55.9498,87081.0
2017-12-21 10:45:00,70.06,70.06,70.01,70.01,79786.0,55.9418,55.9418,55.9019,55.9019,79786.0
2017-12-21 10:50:00,70.02,70.02,69.99,70.0,254534.0,55.9099,55.9099,55.8859,55.8939,254534.0
2017-12-21 10:55:00,70.01,70.03,69.97,70.0,497401.0,55.9019,55.9179,55.87,55.8939,497401.0
2017-12-21 11:00:00,70.0,70.02,69.98,70.0,65699.0,55.8939,55.9099,55.878,55.8939,65699.0
2017-12-21 11:05:00,69.99,70.06,69.99,70.05,126455.0,55.8859,55.9418,55.8859,55.9339,126455.0
2017-12-21 11:10:00,70.05,70.07,70.03,70.04,116150.0,55.9339,55.9498,55.9179,55.9259,116150.0
2017-12-21 11:15:00,70.03,70.05,70.01,70.02,129157.0,55.9179,55.9339,55.9019,55.9099,129157.0
2017-12-21 11:20:00,70.03,70.11,70.03,70.11,305853.0,55.9179,55.9818,55.9179,55.9818,305853.0
2017-12-21 11:25:00,70.11,70.11,70.06,70.08,161506.0,55.9818,55.9818,55.9418,55.9578,161506.0
2017-12-21 11:30:00,70.08,70.1,70.06,70.09,174504.0,55.9578,55.9738,55.9418,55.9658,174504.0
2017-12-21 11:35:00,70.08,70.1,70.08,70.08,151741.0,55.9578,55.9738,55.9578,55.9578,151741.0
2017-12-21 11:40:00,70.09,70.09,70.06,70.07,215623.0,55.9658,55.9658,55.9418,55.9498,215623.0
2017-12-21 11:45:00,70.08,70.08,70.05,70.06,146827.0,55.9578,55.9578,55.9339,55.9418,146827.0
2017-12-21 11:50:00,70.06,70.07,70.05,70.05,311680.0,55.9418,55.9498,55.9339,55.9339,311680.0
2017-12-21 11:55:00,70.05,70.06,70.03,70.04,344098.0,55.9339,55.9418,55.9179,55.9259,344098.0
2017-12-21 12:00:00,70.04,70.04,70.0,70.02,163973.0,55.9259,55.9259,55.8939,55.9099,163973.0
2017-12-21 12:05:00,70.02,70.03,70.01,70.03,247244.0,55.9099,55.9179,55.9019,55.9179,247244.0
2017-12-21 12:10:00,70.03,70.04,70.01,70.03,125529.0,55.9179,55.9259,55.9019,55.9179,125529.0
2017-12-21 12:15:00,70.04,70.05,70.02,70.03,152579.0,55.9259,55.9339,55.9099,55.9179,152579.0
2017-12-21 12:20:00,70.03,70.04,70.01,70.03,1208777.0,55.9179,55.9259,55.9019,55.9179,1208777.0
2017-12-21 12:25:00,70.03,70.04,70.02,70.03,301161.0,55.9179,55.9259,55.9099,55.9179,301161.0
2017-12-21 12:30:00,70.03,70.04,70.02,70.03,768745.0,55.9179,55.9259,55.9099,55.9179,768745.0
2017-12-21 12:35:00,70.03,70.04,70.02,70.03,263232.0,55.9179,55.9259,55.9099,55.9179,263232.0
2017-12-21 12:40:00,70.03,70.03,70.0,70.01,400011.0,55.9179,55.9179,55.8939,55.9019,400011.0
2017-12-21 12:45:00,70.01,70.01,69.99,70.0,376225.0,55.9019,55.9019,55.8859,55.8939,376225.0
2017-12-21 12:50:00,70.0,70.02,69.99,70.02,259756.0,55.8939,55.9099,55.8859,55.9099,259756.0
2017-12-21 12:55:00,70.02,70.04,70.01,70.03,327890.0,55.9099,55.9259,55.9019,55.9179,327890.0
2017-12-21 13:00:00,70.03,70.03,70.02,70.02,248006.0,55.9179,55.9179,55.9099,55.9099,248006.0
2017-12-21 13:05:00,70.03,70.04,70.01,70.02,342178.0,55.9179,55.9259,55.9019,55.9099,342178.0
2017-12-21 13:10:00,70.03,70.04,70.02,70.04,197624.0,55.9179,55.9259,55.9099,55.9259,197624.0
2017-12-21 13:15:00,70.04,70.05,70.03,70.05,278394.0,55.9259,55.9339,55.9179,55.9339,278394.0
2017-12-21 13:20:00,70.05,70.05,70.04,70.04,18617.0,55.9339,55.9339,55.9259,55.9259,18617.0
2017-12-21 13:25:00,70.05,70.06,70.04,70.06,214040.0,55.9339,55.9418,55.9259,55.9418,214040.0
2017-12-21 13:30:00,70.05,70.06,70.03,70.05,83347.0,55.9339,55.9418,55.9179,55.9339,83347.0
2017-12-21 13:35:00,70.04,70.05,70.03,70.03,66572.0,55.9259,55.9339,55.9179,55.9179,66572.0
2017-12-21 13:40:00,70.04,70.04,70.03,70.03,40578.0,55.9259,55.9259,55.9179,55.9179,40578.0
2017-12-21 13:45:00,70.04,70.04,70.03,70.03,29378.0,55.9259,55.9259,55.9179,55.9179,29378.0
2017-12-21 13:50:00,70.04,70.06,70.03,70.06,63618.0,55.9259,55.9418,55.9179,55.9418,63618.0
2017-12-21 13:55:00,70.06,70.06,70.05,70.06,99342.0,55.9418,55.9418,55.9339,55.9418,99342.0
2017-12-21 14:00:00,70.06,70.06,70.0,70.02,151672.0,55.9418,55.9418,55.8939,55.9099,151672.0
2017-12-21 14:05:00,70.02,70.02,70.01,70.02,42848.0,55.9099,55.9099,55.9019,55.9099,42848.0
2017-12-21 14:10:00,70.02,70.02,70.0,70.02,66843.0,55.9099,55.9099,55.8939,55.9099,66843.0
2017-12-21 14:15:00,70.02,70.02,69.99,70.0,125113.0,55.9099,55.9099,55.8859,55.8939,125113.0
2017-12-21 14:20:00,70.01,70.02,70.0,70.01,41564.0,55.9019,55.9099,55.8939,55.9019,41564.0
2017-12-21 14:25:00,70.0,70.01,69.99,70.01,109694.0,55.8939,55.9019,55.8859,55.9019,109694.0
2017-12-21 14:30:00,70.01,70.01,69.98,69.98,197195.0,55.9019,55.9019,55.878,55.878,197195.0
2017-12-21 14:35:00,69.99,70.0,69.98,69.99,147969.0,55.8859,55.8939,55.878,55.8859,147969.0
2017-12-21 14:40:00,70.0,70.0,69.99,70.0,98797.0,55.8939,55.8939,55.8859,55.8939,98797.0
2017-12-21 14:45:00,70.0,70.0,69.97,69.98,212680.0,55.8939,55.8939,55.87,55.878,212680.0
2017-12-21 14:50:00,69.98,70.0,69.98,69.99,65299.0,55.878,55.8939,55.878,55.8859,65299.0
2017-12-21 14:55:00,69.99,70.02,69.99,70.02,88128.0,55.8859,55.9099,55.8859,55.9099,88128.0
2017-12-21 15:00:00,70.02,70.02,69.99,70.01,89646.0,55.9099,55.9099,55.8859,55.9019,89646.0
2017-12-21 15:05:00,70.01,70.01,70.0,70.01,136031.0,55.9019,55.9019,55.8939,55.9019,136031.0
2017-12-21 15:10:00,70.01,70.02,70.0,70.0,182673.0,55.9019,55.9099,55.8939,55.8939,182673.0
2017-12-21 15:15:00,70.01,70.01,69.97,69.99,370797.0,55.9019,55.9019,55.87,55.8859,370797.0
2017-12-21 15:20:00,69.98,69.99,69.97,69.97,87108.0,55.878,55.8859,55.87,55.87,87108.0
2017-12-21 15:25:00,69.98,70.0,69.97,69.98,215245.0,55.878,55.8939,55.87,55.878,215245.0
2017-12-21 15:30:00,69.98,70.0,69.97,70.0,260843.0,55.878,55.8939,55.87,55.8939,260843.0
2017-12-21 15:35:00,70.0,70.0,69.98,69.98,80958.0,55.8939,55.8939,55.878,55.878,80958.0
2017-12-21 15:40:00,69.98,69.99,69.97,69.98,167807.0,55.878,55.8859,55.87,55.878,167807.0
2017-12-21 15:45:00,69.98,69.98,69.92,69.92,471286.0,55.878,55.878,55.83,55.83,471286.0
2017-12-21 15:50:00,69.92,69.94,69.9,69.91,954053.0,55.83,55.846,55.8141,55.8221,954053.0
2017-12-21 15:55:00,69.91,69.94,69.9,69.94,2894033.0,55.8221,55.846,55.8141,55.846,2894033.0
2017-12-22 09:30:00,69.9,69.93,69.86,69.91,306439.0,55.8141,55.838,55.7821,55.8221,306439.0
2017-12-22 09:35:00,69.91,69.94,69.9,69.92,494378.0,55.8221,55.846,55.8141,55.83,494378.0
2017-12-22 09:40:00,69.91,69.95,69.9,69.92,193876.0,55.8221,55.854,55.8141,55.83,193876.0
2017-12-22 09:45:00,69.92,69.93,69.9,69.92,346718.0,55.83,55.838,55.8141,55.83,346718.0
2017-12-22 09:50:00,69.92,69.94,69.89,69.93,102851.0,55.83,55.846,55.8061,55.838,102851.0
2017-12-22 09:55:00,69.93,69.96,69.92,69.95,87827.0,55.838,55.862,55.83,55.854,87827.0
2017-12-22 10:00:00,69.95,69.96,69.91,69.92,192123.0,55.854,55.862,55.8221,55.83,192123.0
2017-12-22 10:05:00,69.92,69.96,69.91,69.94,263520.0,55.83,55.862,55.8221,55.846,263520.0
2017-12-22 10:10:00,69.94,69.94,69.89,69.9,84671.0,55.846,55.846,55.8061,55.8141,84671.0
2017-12-22 10:15:00,69.9,69.94,69.89,69.93,315896.0,55.8141,55.846,55.8061,55.838,315896.0
2017-12-22 10:20:00,69.94,69.95,69.92,69.94,114608.0,55.846,55.854,55.83,55.846,114608.0
2017-12-22 10:25:00,69.94,69.95,69.91,69.91,35085.0,55.846,55.854,55.8221,55.8221,35085.0
2017-12-22 10:30:00,69.92,69.94,69.91,69.93,169468.0,55.83,55.846,55.8221,55.838,169468.0
2017-12-22 10:35:00,69.92,69.96,69.92,69.95,126388.0,55.83,55.862,55.83,55.854,126388.0
2017-12-22 10:40:00,69.95,69.96,69.92,69.93,87257.0,55.854,55.862,55.83,55.838,87257.0
2017-12-22 10:45:00,69.92,69.95,69.92,69.94,152794.0,55.83,55.854,55.83,55.846,152794.0
2017-12-22 10:50:00,69.94,69.95,69.93,69.94,337225.0,55.846,55.854,55.838,55.846,337225.0
2017-12-22 10:55:00,69.94,69.95,69.91,69.93,213564.0,55.846,55.854,55.8221,55.838,213564.0
2017-12-22 11:00:00,69.93,69.94,69.92,69.92,82570.0,55.838,55.846,55.83,55.83,82570.0
2017-12-22 11:05:00,69.92,69.93,69.88,69.91,269102.0,55.83,55.838,55.7981,55.8221,269102.0
2017-12-22 11:10:00,69.91,69.91,69.87,69.88,133245.0,55.8221,55.8221,55.7901,55.7981,133245.0
2017-12-22 11:15:00,69.87,69.89,69.87,69.89,109126.0,55.7901,55.8061,55.7901,55.8061,109126.0
2017-12-22 11:20:00,69.89,69.92,69.89,69.91,84916.0,55.8061,55.83,55.8061,55.8221,84916.0
2017-12-22 11:25:00,69.91,69.92,69.89,69.91,140291.0,55.8221,55.83,55.8061,55.8221,140291.0
2017-12-22 11:30:00,69.92,69.92,69.86,69.91,271947.0,55.83,55.83,55.7821,55.8221,271947.0
2017-12-22 11:35:00,69.92,69.92,69.89,69.9,36866.0,55.83,55.83,55.8061,55.8141,36866.0
2017-12-22 11:40:00,69.9,69.91,69.89,69.9,161169.0,55.8141,55.8221,55.8061,55.8141,161169.0
2017-12-22 11:45:00,69.9,69.91,69.88,69.89,61995.0,55.8141,55.8221,55.7981,55.8061,61995.0
2017-12-22 11:50:00,69.88,69.9,69.88,69.9,81039.0,55.7981,55.8141,55.7981,55.8141,81039.0
2017-12-22 11:55:00,69.9,69.9,69.88,69.89,80426.0,55.8141,55.8141,55.7981,55.8061,80426.0
2017-12-22 12:00:00,69.89,69.92,69.89,69.92,55853.0,55.8061,55.83,55.8061,55.83,55853.0
2017-12-22 12:05:00,69.92,69.93,69.91,69.92,21906.0,55.83,55.838,55.8221,55.83,21906.0
2017-12-22 12:10:00,69.93,69.96,69.92,69.95,36564.0,55.838,55.862,55.83,55.854,36564.0
2017-12-22 12:15:00,69.95,69.96,69.92,69.94,55202.0,55.854,55.862,55.83,55.846,55202.0
2017-12-22 12:20:00,69.94,69.96,69.93,69.95,33280.0,55.846,55.862,55.838,55.854,33280.0
2017-12-22 12:25:00,69.95,69.95,69.93,69.94,63406.0,55.854,55.854,55.838,55.846,63406.0
2017-12-22 12:30:00,69.93,69.96,69.93,69.96,52222.0,55.838,55.862,55.838,55.862,52222.0
2017-12-22 12:35:00,69.96,69.97,69.94,69.97,70650.0,55.862,55.87,55.846,55.87,70650.0
2017-12-22 12:40:00,69.97,69.97,69.95,69.96,51823.0,55.87,55.87,55.854,55.862,51823.0
2017-12-22 12:45:00,69.96,69.97,69.95,69.95,19016.0,55.862,55.87,55.854,55.854,19016.0
2017-12-22 12:50:00,69.95,69.96,69.94,69.95,49868.0,55.854,55.862,55.846,55.854,49868.0
2017-12-22 12:55:00,69.95,69.97,69.95,69.97,46136.0,55.854,55.87,55.854,55.87,46136.0
2017-12-22 13:00:00,69.97,69.98,69.96,69.97,26048.0,55.87,55.878,55.862,55.87,26048.0
2017-12-22 13:05:00,69.97,69.97,69.96,69.96,47198.0,55.87,55.87,55.862,55.862,47198.0
2017-12-22 13:10:00,69.97,69.97,69.95,69.97,53810.0,55.87,55.87,55.854,55.87,53810.0
2017-12-22 13:15:00,69.97,69.98,69.96,69.98,21759.0,55.87,55.878,55.862,55.878,21759.0
2017-12-22 13:20:00,69.97,69.98,69.97,69.98,14923.0,55.87,55.878,55.87,55.878,14923.0
2017-12-22 13:25:00,69.97,69.99,69.96,69.98,38410.0,55.87,55.8859,55.862,55.878,38410.0
2017-12-22 13:30:00,69.99,69.99,69.97,69.97,45421.0,55.8859,55.8859,55.87,55.87,45421.0
2017-12-22 13:35:00,69.98,69.98,69.96,69.97,33670.0,55.878,55.878,55.862,55.87,33670.0
2017-12-22 13:40:00,69.97,69.98,69.96,69.98,14265.0,55.87,55.878,55.862,55.878,14265.0
2017-12-22 13:45:00,69.98,70.0,69.97,69.98,39841.0,55.878,55.8939,55.87,55.878,39841.0
2017-12-22 13:50:00,69.98,69.99,69.97,69.99,65309.0,55.878,55.8859,55.87,55.8859,65309.0
2017-12-22 13:55:00,69.99,70.0,69.98,70.0,26902.0,55.8859,55.8939,55.878,55.8939,26902.0
2017-12-22 14:00:00,70.0,70.01,69.99,70.01,100558.0,55.8939,55.9019,55.8859,55.9019,100558.0
2017-12-22 14:05:00,70.01,70.01,69.98,69.99,82617.0,55.9019,55.9019,55.878,55.8859,82617.0
2017-12-22 14:10:00,69.99,70.01,69.98,70.0,118728.0,55.8859,55.9019,55.878,55.8939,118728.0
2017-12-22 14:15:00,70.01,70.01,69.98,69.99,302515.0,55.9019,55.9019,55.878,55.8859,302515.0
2017-12-22 14:20:00,69.99,70.0,69.97,69.99,277514.0,55.8859,55.8939,55.87,55.8859,277514.0
2017-12-22 14:25:00,69.98,70.0,69.98,69.98,222305.0,55.878,55.8939,55.878,55.878,222305.0
2017-12-22 14:30:00,69.99,70.0,69.98,69.98,62478.0,55.8859,55.8939,55.878,55.878,62478.0
2017-12-22 14:35:00,69.98,69.99,69.97,69.98,46581.0,55.878,55.8859,55.87,55.878,46581.0
2017-12-22 14:40:00,69.98,69.98,69.97,69.98,43338.0,55.878,55.878,55.87,55.878,43338.0
2017-12-22 14:45:00,69.97,70.01,69.97,70.0,146694.0,55.87,55.9019,55.87,55.8939,146694.0
2017-12-22 14:50:00,70.0,70.01,69.99,70.0,129575.0,55.8939,55.9019,55.8859,55.8939,129575.0
2017-12-22 14:55:00,70.0,70.01,69.99,69.99,105281.0,55.8939,55.9019,55.8859,55.8859,105281.0
2017-12-22 15:00:00,70.0,70.02,69.99,70.0,137892.0,55.8939,55.9099,55.8859,55.8939,137892.0
2017-12-22 15:05:00,70.01,70.01,70.0,70.01,137782.0,55.9019,55.9019,55.8939,55.9019,137782.0
2017-12-22 15:10:00,70.01,70.02,70.0,70.02,128046.0,55.9019,55.9099,55.8939,55.9099,128046.0
2017-12-22 15:15:00,70.02,70.03,70.0,70.01,1181259.0,55.9099,55.9179,55.8939,55.9019,1181259.0
2017-12-22 15:20:00,70.01,70.01,69.99,70.0,208624.0,55.9019,55.9019,55.8859,55.8939,208624.0
2017-12-22 15:25:00,70.0,70.03,69.99,70.03,159466.0,55.8939,55.9179,55.8859,55.9179,159466.0
2017-12-22 15:30:00,70.03,70.04,70.02,70.03,45564.0,55.9179,55.9259,55.9099,55.9179,45564.0
2017-12-22 15:35:00,70.03,70.06,70.03,70.06,532055.0,55.9179,55.9418,55.9179,55.9418,532055.0
2017-12-22 15:40:00,70.06,70.07,70.05,70.06,392208.0,55.9418,55.9498,55.9339,55.9418,392208.0
2017-12-22 15:45:00,70.06,70.06,70.05,70.05,304665.0,55.9418,55.9418,55.9339,55.9339,304665.0
2017-12-22 15:50:00,70.05,70.07,70.02,70.06,698877.0,55.9339,55.9498,55.9099,55.9418,698877.0
2017-12-22 15:55:00,70.06,70.12,70.05,70.11,2482532.0,55.9418,55.9897,55.9339,55.9818,2482532.0
2017-12-26 09:30:00,69.98,70.05,69.92,70.03,495259.0,55.878,55.9339,55.83,55.9179,495259.0
2017-12-26 09:35:00,70.03,70.07,70.02,70.06,122062.0,55.9179,55.9498,55.9099,55.9418,122062.0
2017-12-26 09:40:00,70.06,70.11,70.06,70.11,162534.0,55.9418,55.9818,55.9418,55.9818,162534.0
2017-12-26 09:45:00,70.11,70.11,70.07,70.09,236651.0,55.9818,55.9818,55.9498,55.9658,236651.0
2017-12-26 09:50:00,70.09,70.1,70.06,70.09,230729.0,55.9658,55.9738,55.9418,55.9658,230729.0
2017-12-26 09:55:00,70.09,70.14,70.09,70.14,87769.0,55.9658,56.0057,55.9658,56.0057,87769.0
2017-12-26 10:00:00,70.13,70.14,70.09,70.1,369432.0,55.9977,56.0057,55.9658,55.9738,369432.0
2017-12-26 10:05:00,70.1,70.12,70.09,70.12,95511.0,55.9738,55.9897,55.9658,55.9897,95511.0
2017-12-26 10:10:00,70.11,70.13,70.11,70.12,144273.0,55.9818,55.9977,55.9818,55.9897,144273.0
2017-12-26 10:15:00,70.12,70.13,70.11,70.13,197284.0,55.9897,55.9977,55.9818,55.9977,197284.0
2017-12-26 10:20:00,70.13,70.15,70.12,70.15,159574.0,55.9977,56.0137,55.9897,56.0137,159574.0
2017-12-26 10:25:00,70.15,70.15,70.14,70.15,245348.0,56.0137,56.0137,56.0057,56.0137,245348.0
2017-12-26 10:30:00,70.15,70.16,70.12,70.13,477951.0,56.0137,56.0217,55.9897,55.9977,477951.0
2017-12-26 10:35:00,70.13,70.14,70.13,70.14,59780.0,55.9977,56.0057,55.9977,56.0057,59780.0
2017-12-26 10:40:00,70.14,70.15,70.13,70.15,60209.0,56.0057,56.0137,55.9977,56.0137,60209.0
2017-12-26 10:45:00,70.15,70.15,70.12,70.13,74241.0,56.0137,56.0137,55.9897,55.9977,74241.0
2017-12-26 10:50:00,70.13,70.13,70.12,70.13,10753.0,55.9977,55.9977,55.9897,55.9977,10753.0
2017-12-26 10:55:00,70.12,70.13,70.09,70.09,85766.0,55.9897,55.9977,55.9658,55.9658,85766.0
2017-12-26 11:00:00,70.09,70.1,70.07,70.09,91931.0,55.9658,55.9738,55.9498,55.9658,91931.0
2017-12-26 11:05:00,70.09,70.1,70.09,70.1,20678.0,55.9658,55.9738,55.9658,55.9738,20678.0
2017-12-26 11:10:00,70.09,70.11,70.09,70.11,29359.0,55.9658,55.9818,55.9658,55.9818,29359.0
2017-12-26 11:15:00,70.11,70.12,70.1,70.12,89875.0,55.9818,55.9897,55.9738,55.9897,89875.0
2017-12-26 11:20:00,70.12,70.15,70.11,70.15,105089.0,55.9897,56.0137,55.9818,56.0137,105089.0
2017-12-26 11:25:00,70.14,70.17,70.14,70.17,34644.0,56.0057,56.0297,56.0057,56.0297,34644.0
2017-12-26 11:30:00,70.16,70.17,70.15,70.16,155763.0,56.0217,56.0297,56.0137,56.0217,155763.0
2017-12-26 11:35:00,70.16,70.16,70.15,70.15,82248.0,56.0217,56.0217,56.0137,56.0137,82248.0
2017-12-26 11:40:00,70.16,70.16,70.13,70.13,98173.0,56.0217,56.0217,55.9977,55.9977,98173.0
2017-12-26 11:45:00,70.14,70.14,70.13,70.13,52529.0,56.0057,56.0057,55.9977,55.9977,52529.0
2017-12-26 11:50:00,70.14,70.14,70.11,70.12,70075.0,56.0057,56.0057,55.9818,55.9897,70075.0
2017-12-26 11:55:00,70.12,70.14,70.11,70.13,37244.0,55.9897,56.0057,55.9818,55.9977,37244.0
2017-12-26 12:00:00,70.14,70.14,70.13,70.13,12396.0,56.0057,56.0057,55.9977,55.9977,12396.0
2017-12-26 12:05:00,70.13,70.14,70.12,70.14,62404.0,55.9977,56.0057,55.9897,56.0057,62404.0
2017-12-26 12:10:00,70.14,70.14,70.12,70.12,29168.0,56.0057,56.0057,55.9897,55.9897,29168.0
2017-12-26 12:15:00,70.12,70.13,70.11,70.12,49579.0,55.9897,55.9977,55.9818,55.9897,49579.0
2017-12-26 12:20:00,70.11,70.12,70.11,70.11,26128.0,55.9818,55.9897,55.9818,55.9818,26128.0
2017-12-26 12:25:00,70.11,70.12,70.11,70.12,16481.0,55.9818,55.9897,55.9818,55.9897,16481.0
2017-12-26 12:30:00,70.11,70.12,70.11,70.12,28849.0,55.9818,55.9897,55.9818,55.9897,28849.0
2017-12-26 12:35:00,70.12,70.12,70.11,70.12,3322.0,55.9897,55.9897,55.9818,55.9897,3322.0
2017-12-26 12:40:00,70.11,70.12,70.11,70.12,32240.0,55.9818,55.9897,55.9818,55.9897,32240.0
2017-12-26 12:45:00,70.12,70.12,70.11,70.12,22841.0,55.9897,55.9897,55.9818,55.9897,22841.0
2017-12-26 12:50:00,70.11,70.12,70.11,70.12,82449.0,55.9818,55.9897,55.9818,55.9897,82449.0
2017-12-26 12:55:00,70.12,70.12,70.11,70.11,41478.0,55.9897,55.9897,55.9818,55.9818,41478.0
2017-12-26 13:00:00,70.12,70.12,70.11,70.12,64909.0,55.9897,55.9897,55.9818,55.9897,64909.0
2017-12-26 13:05:00,70.12,70.12,70.11,70.12,25003.0,55.9897,55.9897,55.9818,55.9897,25003.0
2017-12-26 13:10:00,70.11,70.12,70.11,70.12,10839.0,55.9818,55.9897,55.9818,55.9897,10839.0
2017-12-26 13:15:00,70.12,70.12,70.11,70.11,29057.0,55.9897,55.9897,55.9818,55.9818,29057.0
2017-12-26 13:20:00,70.11,70.12,70.11,70.12,28077.0,55.9818,55.9897,55.9818,55.9897,28077.0
2017-12-26 13:25:00,70.12,70.12,70.11,70.12,52622.0,55.9897,55.9897,55.9818,55.9897,52622.0
2017-12-26 13:30:00,70.11,70.12,70.1,70.1,26438.0,55.9818,55.9897,55.9738,55.9738,26438.0
2017-12-26 13:35:00,70.1,70.11,70.07,70.07,103499.0,55.9738,55.9818,55.9498,55.9498,103499.0
2017-12-26 13:40:00,70.07,70.08,70.05,70.05,99345.0,55.9498,55.9578,55.9339,55.9339,99345.0
2017-12-26 13:45:00,70.06,70.08,70.05,70.08,458736.0,55.9418,55.9578,55.9339,55.9578,458736.0
2017-12-26 13:50:00,70.08,70.08,70.07,70.07,25575.0,55.9578,55.9578,55.9498,55.9498,25575.0
2017-12-26 13:55:00,70.08,70.09,70.07,70.08,61003.0,55.9578,55.9658,55.9498,55.9578,61003.0
2017-12-26 14:00:00,70.09,70.09,70.08,70.09,32240.0,55.9658,55.9658,55.9578,55.9658,32240.0
2017-12-26 14:05:00,70.09,70.09,70.07,70.07,40502.0,55.9658,55.9658,55.9498,55.9498,40502.0
2017-12-26 14:10:00,70.08,70.08,70.07,70.07,24144.0,55.9578,55.9578,55.9498,55.9498,24144.0
2017-12-26 14:15:00,70.07,70.08,70.07,70.08,10109.0,55.9498,55.9578,55.9498,55.9578,10109.0
2017-12-26 14:20:00,70.08,70.08,70.07,70.07,38358.0,55.9578,55.9578,55.9498,55.9498,38358.0
2017-12-26 14:25:00,70.08,70.08,70.07,70.08,18932.0,55.9578,55.9578,55.9498,55.9578,18932.0
2017-12-26 14:30:00,70.08,70.08,70.07,70.08,37541.0,55.9578,55.9578,55.9498,55.9578,37541.0
2017-12-26 14:35:00,70.08,70.08,70.07,70.08,45215.0,55.9578,55.9578,55.9498,55.9578,45215.0
2017-12-26 14:40:00,70.07,70.08,70.07,70.08,33577.0,55.9498,55.9578,55.9498,55.9578,33577.0
2017-12-26 14:45:00,70.08,70.09,70.07,70.09,69201.0,55.9578,55.9658,55.9498,55.9658,69201.0
2017-12-26 14:50:00,70.09,70.09,70.08,70.09,50210.0,55.9658,55.9658,55.9578,55.9658,50210.0
2017-12-26 14:55:00,70.08,70.09,70.08,70.09,70905.0,55.9578,55.9658,55.9578,55.9658,70905.0
2017-12-26 15:00:00,70.09,70.1,70.08,70.09,45075.0,55.9658,55.9738,55.9578,55.9658,45075.0
2017-12-26 15:05:00,70.09,70.09,70.07,70.09,71853.0,55.9658,55.9658,55.9498,55.9658,71853.0
2017-12-26 15:10:00,70.09,70.09,70.07,70.07,38799.0,55.9658,55.9658,55.9498,55.9498,38799.0
2017-12-26 15:15:00,70.08,70.08,70.07,70.07,50686.0,55.9578,55.9578,55.9498,55.9498,50686.0
2017-12-26 15:20:00,70.07,70.08,70.07,70.07,64044.0,55.9498,55.9578,55.9498,55.9498,64044.0
2017-12-26 15:25:00,70.07,70.08,70.05,70.06,76037.0,55.9498,55.9578,55.9339,55.9418,76037.0
2017-12-26 15:30:00,70.06,70.06,70.04,70.04,159122.0,55.9418,55.9418,55.9259,55.9259,159122.0
2017-12-26 15:35:00,70.04,70.05,70.02,70.03,221755.0,55.9259,55.9339,55.9099,55.9179,221755.0
2017-12-26 15:40:00,70.03,70.04,70.03,70.03,94381.0,55.9179,55.9259,55.9179,55.9179,94381.0
2017-12-26 15:45:00,70.04,70.07,70.03,70.06,206716.0,55.9259,55.9498,55.9179,55.9418,206716.0
2017-12-26 15:50:00,70.06,70.08,70.02,70.03,995291.0,55.9418,55.9578,55.9099,55.9179,995291.0
2017-12-26 15:55:00,70.03,70.09,70.0,70.08,1668554.0,55.9179,55.9658,55.8939,55.9578,1668554.0
2017-12-27 09:30:00,70.19,70.21,70.15,70.16,243262.0,56.0456,56.0616,56.0137,56.0217,243262.0
2017-12-27 09:35:00,70.16,70.18,70.13,70.14,122261.0,56.0217,56.0377,55.9977,56.0057,122261.0
2017-12-27 09:40:00,70.14,70.16,70.13,70.15,118652.0,56.0057,56.0217,55.9977,56.0137,118652.0
2017-12-27 09:45:00,70.15,70.2,70.14,70.19,141495.0,56.0137,56.0536,56.0057,56.0456,141495.0
2017-12-27 09:50:00,70.19,70.21,70.19,70.2,49044.0,56.0456,56.0616,56.0456,56.0536,49044.0
2017-12-27 09:55:00,70.2,70.24,70.2,70.23,216151.0,56.0536,56.0856,56.0536,56.0776,216151.0
2017-12-27 10:00:00,70.22,70.25,70.21,70.25,180084.0,56.0696,56.0935,56.0616,56.0935,180084.0
2017-12-27 10:05:00,70.24,70.25,70.23,70.23,78312.0,56.0856,56.0935,56.0776,56.0776,78312.0
2017-12-27 10:10:00,70.23,70.24,70.21,70.23,278409.0,56.0776,56.0856,56.0616,56.0776,278409.0
2017-12-27 10:15:00,70.24,70.26,70.23,70.26,322059.0,56.0856,56.1015,56.0776,56.1015,322059.0
2017-12-27 10:20:00,70.26,70.29,70.25,70.28,187873.0,56.1015,56.1255,56.0935,56.1175,187873.0
2017-12-27 10:25:00,70.29,70.31,70.29,70.31,201163.0,56.1255,56.1415,56.1255,56.1415,201163.0
2017-12-27 10:30:00,70.31,70.32,70.29,70.31,159534.0,56.1415,56.1494,56.1255,56.1415,159534.0
2017-12-27 10:35:00,70.32,70.32,70.3,70.3,197336.0,56.1494,56.1494,56.1335,56.1335,197336.0
2017-12-27 10:40:00,70.3,70.32,70.29,70.31,84400.0,56.1335,56.1494,56.1255,56.1415,84400.0
2017-12-27 10:45:00,70.31,70.33,70.3,70.3,96888.0,56.1415,56.1574,56.1335,56.1335,96888.0
2017-12-27 10:50:00,70.31,70.32,70.3,70.31,62647.0,56.1415,56.1494,56.1335,56.1415,62647.0
2017-12-27 10:55:00,70.31,70.31,70.26,70.27,136571.0,56.1415,56.1415,56.1015,56.1095,136571.0
2017-12-27 11:00:00,70.28,70.28,70.25,70.25,144130.0,56.1175,56.1175,56.0935,56.0935,144130.0
2017-12-27 11:05:00,70.26,70.27,70.25,70.25,117895.0,56.1015,56.1095,56.0935,56.0935,117895.0
2017-12-27 11:10:00,70.26,70.28,70.25,70.27,107651.0,56.1015,56.1175,56.0935,56.1095,107651.0
2017-12-27 11:15:00,70.26,70.28,70.26,70.28,139047.0,56.1015,56.1175,56.1015,56.1175,139047.0
2017-12-27 11:20:00,70.28,70.28,70.25,70.25,225703.0,56.1175,56.1175,56.0935,56.0935,225703.0
2017-12-27 11:25:00,70.26,70.26,70.22,70.22,261761.0,56.1015,56.1015,56.0696,56.0696,261761.0
2017-12-27 11:30:00,70.23,70.25,70.22,70.23,178435.0,56.0776,56.0935,56.0696,56.0776,178435.0
2017-12-27 11:35:00,70.23,70.24,70.22,70.22,263780.0,56.0776,56.0856,56.0696,56.0696,263780.0
2017-12-27 11:40:00,70.22,70.23,70.18,70.19,128876.0,56.0696,56.0776,56.0377,56.0456,128876.0
2017-12-27 11:45:00,70.19,70.21,70.18,70.2,186990.0,56.0456,56.0616,56.0377,56.0536,186990.0
2017-12-27 11:50:00,70.2,70.21,70.2,70.21,146252.0,56.0536,56.0616,56.0536,56.0616,146252.0
2017-12-27 11:55:00,70.2,70.22,70.2,70.21,172976.0,56.0536,56.0696,56.0536,56.0616,172976.0
2017-12-27 12:00:00,70.21,70.21,70.18,70.19,263997.0,56.0616,56.0616,56.0377,56.0456,263997.0
2017-12-27 12:05:00,70.2,70.22,70.19,70.22,58500.0,56.0536,56.0696,56.0456,56.0696,58500.0
2017-12-27 12:10:00,70.22,70.22,70.2,70.2,24664.0,56.0696,56.0696,56.0536,56.0536,24664.0
2017-12-27 12:15:00,70.2,70.21,70.19,70.19,68818.0,56.0536,56.0616,56.0456,56.0456,68818.0
2017-12-27 12:20:00,70.2,70.2,70.18,70.19,110733.0,56.0536,56.0536,56.0377,56.0456,110733.0
2017-12-27 12:25:00,70.19,70.19,70.16,70.18,348959.0,56.0456,56.0456,56.0217,56.0377,348959.0
2017-12-27 12:30:00,70.17,70.19,70.17,70.19,266150.0,56.0297,56.0456,56.0297,56.0456,266150.0
2017-12-27 12:35:00,70.19,70.19,70.17,70.17,254242.0,56.0456,56.0456,56.0297,56.0297,254242.0
2017-12-27 12:40:00,70.18,70.18,70.17,70.17,296275.0,56.0377,56.0377,56.0297,56.0297,296275.0
2017-12-27 12:45:00,70.17,70.18,70.16,70.16,319914.0,56.0297,56.0377,56.0217,56.0217,319914.0
2017-12-27 12:50:00,70.17,70.17,70.15,70.16,33200.0,56.0297,56.0297,56.0137,56.0217,33200.0
2017-12-27 12:55:00,70.16,70.17,70.15,70.16,51670.0,56.0217,56.0297,56.0137,56.0217,51670.0
2017-12-27 13:00:00,70.16,70.16,70.1,70.11,217030.0,56.0217,56.0217,55.9738,55.9818,217030.0
2017-12-27 13:05:00,70.1,70.12,70.1,70.11,224180.0,55.9738,55.9897,55.9738,55.9818,224180.0
2017-12-27 13:10:00,70.11,70.13,70.11,70.12,69430.0,55.9818,55.9977,55.9818,55.9897,69430.0
2017-12-27 13:15:00,70.13,70.13,70.11,70.11,75053.0,55.9977,55.9977,55.9818,55.9818,75053.0
2017-12-27 13:20:00,70.11,70.12,70.11,70.12,43267.0,55.9818,55.9897,55.9818,55.9897,43267.0
2017-12-27 13:25:00,70.12,70.13,70.1,70.12,142917.0,55.9897,55.9977,55.9738,55.9897,142917.0
2017-12-27 13:30:00,70.12,70.13,70.11,70.13,106622.0,55.9897,55.9977,55.9818,55.9977,106622.0
2017-12-27 13:35:00,70.13,70.15,70.12,70.15,174264.0,55.9977,56.0137,55.9897,56.0137,174264.0
2017-12-27 13:40:00,70.15,70.15,70.13,70.14,81670.0,56.0137,56.0137,55.9977,56.0057,81670.0
2017-12-27 13:45:00,70.14,70.15,70.13,70.15,174196.0,56.0057,56.0137,55.9977,56.0137,174196.0
2017-12-27 13:50:00,70.14,70.15,70.13,70.14,82896.0,56.0057,56.0137,55.9977,56.0057,82896.0
2017-12-27 13:55:00,70.14,70.16,70.13,70.16,104284.0,56.0057,56.0217,55.9977,56.0217,104284.0
2017-12-27 14:00:00,70.16,70.17,70.15,70.15,50365.0,56.0217,56.0297,56.0137,56.0137,50365.0
2017-12-27 14:05:00,70.16,70.17,70.15,70.17,97886.0,56.0217,56.0297,56.0137,56.0297,97886.0
2017-12-27 14:10:00,70.17,70.17,70.14,70.15,54703.0,56.0297,56.0297,56.0057,56.0137,54703.0
2017-12-27 14:15:00,70.15,70.16,70.14,70.15,45484.0,56.0137,56.0217,56.0057,56.0137,45484.0
2017-12-27 14:20:00,70.14,70.14,70.13,70.14,62076.0,56.0057,56.0057,55.9977,56.0057,62076.0
2017-12-27 14:25:00,70.14,70.15,70.13,70.14,50388.0,56.0057,56.0137,55.9977,56.0057,50388.0
2017-12-27 14:30:00,70.14,70.15,70.13,70.14,51038.0,56.0057,56.0137,55.9977,56.0057,51038.0
2017-12-27 14:35:00,70.14,70.14,70.13,70.14,83820.0,56.0057,56.0057,55.9977,56.0057,83820.0
2017-12-27 14:40:00,70.14,70.15,70.12,70.13,45175.0,56.0057,56.0137,55.9897,55.9977,45175.0
2017-12-27 14:45:00,70.12,70.14,70.12,70.14,53140.0,55.9897,56.0057,55.9897,56.0057,53140.0
2017-12-27 14:50:00,70.14,70.14,70.12,70.13,155239.0,56.0057,56.0057,55.9897,55.9977,155239.0
2017-12-27 14:55:00,70.13,70.15,70.13,70.15,290997.0,55.9977,56.0137,55.9977,56.0137,290997.0
2017-12-27 15:00:00,70.15,70.16,70.14,70.15,183786.0,56.0137,56.0217,56.0057,56.0137,183786.0
2017-12-27 15:05:00,70.15,70.17,70.14,70.17,174682.0,56.0137,56.0297,56.0057,56.0297,174682.0
2017-12-27 15:10:00,70.17,70.18,70.15,70.17,303770.0,56.0297,56.0377,56.0137,56.0297,303770.0
2017-12-27 15:15:00,70.16,70.16,70.14,70.14,49770.0,56.0217,56.0217,56.0057,56.0057,49770.0
2017-12-27 15:20:00,70.15,70.15,70.13,70.15,109458.0,56.0137,56.0137,55.9977,56.0137,109458.0
2017-12-27 15:25:00,70.15,70.15,70.14,70.15,85828.0,56.0137,56.0137,56.0057,56.0137,85828.0
2017-12-27 15:30:00,70.15,70.17,70.14,70.16,378778.0,56.0137,56.0297,56.0057,56.0217,378778.0
2017-12-27 15:35:00,70.16,70.16,70.15,70.16,575233.0,56.0217,56.0217,56.0137,56.0217,575233.0
2017-12-27 15:40:00,70.16,70.18,70.15,70.17,808523.0,56.0217,56.0377,56.0137,56.0297,808523.0
2017-12-27 15:45:00,70.17,70.18,70.14,70.15,684212.0,56.0297,56.0377,56.0057,56.0137,684212.0
2017-12-27 15:50:00,70.15,70.2,70.15,70.2,1255584.0,56.0137,56.0536,56.0137,56.0536,1255584.0
2017-12-27 15:55:00,70.2,70.22,70.18,70.22,1410470.0,56.0536,56.0696,56.0377,56.0696,1410470.0
2017-12-28 09:30:00,70.4,70.46,70.35,70.4,447597.0,56.2133,56.2612,56.1734,56.2133,447597.0
2017-12-28 09:35:00,70.4,70.43,70.39,70.42,595859.0,56.2133,56.2373,56.2053,56.2293,595859.0
2017-12-28 09:40:00,70.41,70.43,70.39,70.4,318645.0,56.2213,56.2373,56.2053,56.2133,318645.0
2017-12-28 09:45:00,70.41,70.41,70.39,70.41,403329.0,56.2213,56.2213,56.2053,56.2213,403329.0
2017-12-28 09:50:00,70.41,70.42,70.38,70.4,201079.0,56.2213,56.2293,56.1974,56.2133,201079.0
2017-12-28 09:55:00,70.4,70.41,70.38,70.4,329396.0,56.2133,56.2213,56.1974,56.2133,329396.0
2017-12-28 10:00:00,70.41,70.42,70.38,70.39,172823.0,56.2213,56.2293,56.1974,56.2053,172823.0
2017-12-28 10:05:00,70.39,70.39,70.37,70.39,306145.0,56.2053,56.2053,56.1894,56.2053,306145.0
2017-12-28 10:10:00,70.39,70.41,70.38,70.39,252516.0,56.2053,56.2213,56.1974,56.2053,252516.0
2017-12-28 10:15:00,70.39,70.41,70.36,70.37,114481.0,56.2053,56.2213,56.1814,56.1894,114481.0
2017-12-28 10:20:00,70.36,70.37,70.34,70.36,291461.0,56.1814,56.1894,56.1654,56.1814,291461.0
2017-12-28 10:25:00,70.36,70.37,70.35,70.35,248457.0,56.1814,56.1894,56.1734,56.1734,248457.0
2017-12-28 10:30:00,70.35,70.36,70.33,70.34,147055.0,56.1734,56.1814,56.1574,56.1654,147055.0
2017-12-28 10:35:00,70.34,70.35,70.33,70.34,128802.0,56.1654,56.1734,56.1574,56.1654,128802.0
2017-12-28 10:40:00,70.34,70.34,70.31,70.32,136096.0,56.1654,56.1654,56.1415,56.1494,136096.0
2017-12-28 10:45:00,70.33,70.35,70.31,70.33,455922.0,56.1574,56.1734,56.1415,56.1574,455922.0
2017-12-28 10:50:00,70.33,70.35,70.32,70.34,235343.0,56.1574,56.1734,56.1494,56.1654,235343.0
2017-12-28 10:55:00,70.34,70.35,70.3,70.31,116800.0,56.1654,56.1734,56.1335,56.1415,116800.0
2017-12-28 11:00:00,70.31,70.34,70.26,70.27,120491.0,56.1415,56.1654,56.1015,56.1095,120491.0
2017-12-28 11:05:00,70.27,70.3,70.26,70.3,126983.0,56.1095,56.1335,56.1015,56.1335,126983.0
2017-12-28 11:10:00,70.3,70.3,70.28,70.29,159106.0,56.1335,56.1335,56.1175,56.1255,159106.0
2017-12-28 11:15:00,70.29,70.3,70.25,70.27,187748.0,56.1255,56.1335,56.0935,56.1095,187748.0
2017-12-28 11:20:00,70.27,70.3,70.25,70.29,91896.0,56.1095,56.1335,56.0935,56.1255,91896.0
2017-12-28 11:25:00,70.29,70.3,70.22,70.26,292989.0,56.1255,56.1335,56.0696,56.1015,292989.0
2017-12-28 11:30:00,70.26,70.29,70.23,70.28,202669.0,56.1015,56.1255,56.0776,56.1175,202669.0
2017-12-28 11:35:00,70.28,70.31,70.28,70.29,210209.0,56.1175,56.1415,56.1175,56.1255,210209.0
2017-12-28 11:40:00,70.28,70.29,70.27,70.27,82763.0,56.1175,56.1255,56.1095,56.1095,82763.0
2017-12-28 11:45:00,70.28,70.3,70.27,70.3,232477.0,56.1175,56.1335,56.1095,56.1335,232477.0
2017-12-28 11:50:00,70.3,70.31,70.29,70.31,77683.0,56.1335,56.1415,56.1255,56.1415,77683.0
2017-12-28 11:55:00,70.31,70.33,70.3,70.31,306182.0,56.1415,56.1574,56.1335,56.1415,306182.0
2017-12-28 12:00:00,70.31,70.31,70.29,70.29,38594.0,56.1415,56.1415,56.1255,56.1255,38594.0
2017-12-28 12:05:00,70.3,70.3,70.28,70.29,125172.0,56.1335,56.1335,56.1175,56.1255,125172.0
2017-12-28 12:10:00,70.29,70.3,70.28,70.29,189831.0,56.1255,56.1335,56.1175,56.1255,189831.0
2017-12-28 12:15:00,70.3,70.3,70.28,70.28,580462.0,56.1335,56.1335,56.1175,56.1175,580462.0
2017-12-28 12:20:00,70.28,70.29,70.28,70.29,89643.0,56.1175,56.1255,56.1175,56.1255,89643.0
2017-12-28 12:25:00,70.28,70.29,70.27,70.28,92289.0,56.1175,56.1255,56.1095,56.1175,92289.0
2017-12-28 12:30:00,70.28,70.29,70.27,70.28,70184.0,56.1175,56.1255,56.1095,56.1175,70184.0
2017-12-28 12:35:00,70.28,70.29,70.28,70.28,180105.0,56.1175,56.1255,56.1175,56.1175,180105.0
2017-12-28 12:40:00,70.28,70.29,70.28,70.29,34477.0,56.1175,56.1255,56.1175,56.1255,34477.0
2017-12-28 12:45:00,70.29,70.3,70.26,70.26,139964.0,56.1255,56.1335,56.1015,56.1015,139964.0
2017-12-28 12:50:00,70.27,70.28,70.26,70.27,59886.0,56.1095,56.1175,56.1015,56.1095,59886.0
2017-12-28 12:55:00,70.26,70.27,70.26,70.26,39087.0,56.1015,56.1095,56.1015,56.1015,39087.0
2017-12-28 13:00:00,70.27,70.29,70.26,70.27,46326.0,56.1095,56.1255,56.1015,56.1095,46326.0
2017-12-28 13:05:00,70.27,70.28,70.26,70.28,91453.0,56.1095,56.1175,56.1015,56.1175,91453.0
2017-12-28 13:10:00,70.28,70.28,70.27,70.28,36536.0,56.1175,56.1175,56.1095,56.1175,36536.0
2017-12-28 13:15:00,70.28,70.28,70.27,70.28,55587.0,56.1175,56.1175,56.1095,56.1175,55587.0
2017-12-28 13:20:00,70.28,70.28,70.26,70.27,65140.0,56.1175,56.1175,56.1015,56.1095,65140.0
2017-12-28 13:25:00,70.27,70.28,70.26,70.27,157380.0,56.1095,56.1175,56.1015,56.1095,157380.0
2017-12-28 13:30:00,70.28,70.28,70.27,70.27,90290.0,56.1175,56.1175,56.1095,56.1095,90290.0
2017-12-28 13:35:00,70.28,70.28,70.27,70.28,74689.0,56.1175,56.1175,56.1095,56.1175,74689.0
2017-12-28 13:40:00,70.28,70.28,70.27,70.28,96629.0,56.1175,56.1175,56.1095,56.1175,96629.0
2017-12-28 13:45:00,70.28,70.3,70.28,70.3,424560.0,56.1175,56.1335,56.1175,56.1335,424560.0
2017-12-28 13:50:00,70.29,70.3,70.28,70.28,46664.0,56.1255,56.1335,56.1175,56.1175,46664.0
2017-12-28 13:55:00,70.28,70.3,70.28,70.3,56367.0,56.1175,56.1335,56.1175,56.1335,56367.0
2017-12-28 14:00:00,70.3,70.3,70.28,70.29,73063.0,56.1335,56.1335,56.1175,56.1255,73063.0
2017-12-28 14:05:00,70.3,70.3,70.27,70.28,228082.0,56.1335,56.1335,56.1095,56.1175,228082.0
2017-12-28 14:10:00,70.28,70.28,70.27,70.27,135439.0,56.1175,56.1175,56.1095,56.1095,135439.0
2017-12-28 14:15:00,70.27,70.28,70.26,70.28,182483.0,56.1095,56.1175,56.1015,56.1175,182483.0
2017-12-28 14:20:00,70.28,70.28,70.27,70.28,72278.0,56.1175,56.1175,56.1095,56.1175,72278.0
2017-12-28 14:25:00,70.28,70.28,70.27,70.28,25419.0,56.1175,56.1175,56.1095,56.1175,25419.0
2017-12-28 14:30:00,70.27,70.28,70.27,70.28,114992.0,56.1095,56.1175,56.1095,56.1175,114992.0
2017-12-28 14:35:00,70.28,70.29,70.27,70.28,98087.0,56.1175,56.1255,56.1095,56.1175,98087.0
2017-12-28 14:40:00,70.28,70.29,70.27,70.28,175556.0,56.1175,56.1255,56.1095,56.1175,175556.0
2017-12-28 14:45:00,70.28,70.29,70.27,70.29,106901.0,56.1175,56.1255,56.1095,56.1255,106901.0
2017-12-28 14:50:00,70.28,70.29,70.27,70.28,88369.0,56.1175,56.1255,56.1095,56.1175,88369.0
2017-12-28 14:55:00,70.28,70.29,70.27,70.29,95411.0,56.1175,56.1255,56.1095,56.1255,95411.0
2017-12-28 15:00:00,70.29,70.29,70.28,70.28,105158.0,56.1255,56.1255,56.1175,56.1175,105158.0
2017-12-28 15:05:00,70.28,70.29,70.27,70.27,91138.0,56.1175,56.1255,56.1095,56.1095,91138.0
2017-12-28 15:10:00,70.28,70.28,70.27,70.28,53385.0,56.1175,56.1175,56.1095,56.1175,53385.0
2017-12-28 15:15:00,70.28,70.28,70.27,70.27,165128.0,56.1175,56.1175,56.1095,56.1095,165128.0
2017-12-28 15:20:00,70.28,70.28,70.27,70.28,230201.0,56.1175,56.1175,56.1095,56.1175,230201.0
2017-12-28 15:25:00,70.27,70.28,70.26,70.27,499838.0,56.1095,56.1175,56.1015,56.1095,499838.0
2017-12-28 15:30:00,70.27,70.28,70.25,70.26,239537.0,56.1095,56.1175,56.0935,56.1015,239537.0
2017-12-28 15:35:00,70.26,70.26,70.24,70.25,501034.0,56.1015,56.1015,56.0856,56.0935,501034.0
2017-12-28 15:40:00,70.25,70.26,70.24,70.25,294200.0,56.0935,56.1015,56.0856,56.0935,294200.0
2017-12-28 15:45:00,70.25,70.25,70.24,70.25,506679.0,56.0935,56.0935,56.0856,56.0935,506679.0
2017-12-28 15:50:00,70.25,70.27,70.24,70.26,891332.0,56.0935,56.1095,56.0856,56.1015,891332.0
2017-12-28 15:55:00,70.26,70.29,70.25,70.27,1361606.0,56.1015,56.1255,56.0935,56.1095,1361606.0
2017-12-29 09:30:00,70.57,70.58,70.52,70.52,644575.0,56.3491,56.357,56.3091,56.3091,644575.0
2017-12-29 09:35:00,70.53,70.53,70.5,70.51,157402.0,56.3171,56.3171,56.2932,56.3012,157402.0
2017-12-29 09:40:00,70.52,70.53,70.5,70.5,108047.0,56.3091,56.3171,56.2932,56.2932,108047.0
2017-12-29 09:45:00,70.5,70.51,70.47,70.48,140063.0,56.2932,56.3012,56.2692,56.2772,140063.0
2017-12-29 09:50:00,70.49,70.49,70.46,70.47,61346.0,56.2852,56.2852,56.2612,56.2692,61346.0
2017-12-29 09:55:00,70.48,70.49,70.47,70.48,37456.0,56.2772,56.2852,56.2692,56.2772,37456.0
2017-12-29 10:00:00,70.48,70.51,70.48,70.51,102611.0,56.2772,56.3012,56.2772,56.3012,102611.0
2017-12-29 10:05:00,70.5,70.51,70.49,70.5,127661.0,56.2932,56.3012,56.2852,56.2932,127661.0
2017-12-29 10:10:00,70.5,70.5,70.45,70.45,136664.0,56.2932,56.2932,56.2532,56.2532,136664.0
2017-12-29 10:15:00,70.44,70.45,70.42,70.45,108008.0,56.2453,56.2532,56.2293,56.2532,108008.0
2017-12-29 10:20:00,70.45,70.46,70.44,70.46,83097.0,56.2532,56.2612,56.2453,56.2612,83097.0
2017-12-29 10:25:00,70.45,70.46,70.43,70.44,153094.0,56.2532,56.2612,56.2373,56.2453,153094.0
2017-12-29 10:30:00,70.43,70.47,70.43,70.47,67783.0,56.2373,56.2692,56.2373,56.2692,67783.0
2017-12-29 10:35:00,70.47,70.48,70.44,70.46,247557.0,56.2692,56.2772,56.2453,56.2612,247557.0
2017-12-29 10:40:00,70.46,70.46,70.43,70.45,60970.0,56.2612,56.2612,56.2373,56.2532,60970.0
2017-12-29 10:45:00,70.45,70.46,70.43,70.44,53954.0,56.2532,56.2612,56.2373,56.2453,53954.0
2017-12-29 10:50:00,70.43,70.44,70.39,70.39,212382.0,56.2373,56.2453,56.2053,56.2053,212382.0
2017-12-29 10:55:00,70.4,70.44,70.38,70.44,290545.0,56.2133,56.2453,56.1974,56.2453,290545.0
2017-12-29 11:00:00,70.44,70.44,70.37,70.4,344690.0,56.2453,56.2453,56.1894,56.2133,344690.0
2017-12-29 11:05:00,70.4,70.4,70.37,70.38,152072.0,56.2133,56.2133,56.1894,56.1974,152072.0
2017-12-29 11:10:00,70.38,70.43,70.37,70.42,83520.0,56.1974,56.2373,56.1894,56.2293,83520.0
2017-12-29 11:15:00,70.42,70.44,70.4,70.4,112848.0,56.2293,56.2453,56.2133,56.2133,112848.0
2017-12-29 11:20:00,70.41,70.42,70.37,70.42,132329.0,56.2213,56.2293,56.1894,56.2293,132329.0
2017-12-29 11:25:00,70.43,70.46,70.41,70.46,501382.0,56.2373,56.2612,56.2213,56.2612,501382.0
2017-12-29 11:30:00,70.45,70.46,70.39,70.41,401825.0,56.2532,56.2612,56.2053,56.2213,401825.0
2017-12-29 11:35:00,70.41,70.44,70.4,70.42,285098.0,56.2213,56.2453,56.2133,56.2293,285098.0
2017-12-29 11:40:00,70.42,70.43,70.41,70.43,72096.0,56.2293,56.2373,56.2213,56.2373,72096.0
2017-12-29 11:45:00,70.43,70.44,70.42,70.44,80301.0,56.2373,56.2453,56.2293,56.2453,80301.0
2017-12-29 11:50:00,70.45,70.46,70.44,70.46,42406.0,56.2532,56.2612,56.2453,56.2612,42406.0
2017-12-29 11:55:00,70.46,70.51,70.45,70.51,89521.0,56.2612,56.3012,56.2532,56.3012,89521.0
2017-12-29 12:00:00,70.51,70.53,70.51,70.51,68894.0,56.3012,56.3171,56.3012,56.3012,68894.0
2017-12-29 12:05:00,70.52,70.54,70.51,70.53,27512.0,56.3091,56.3251,56.3012,56.3171,27512.0
2017-12-29 12:10:00,70.54,70.55,70.52,70.54,60630.0,56.3251,56.3331,56.3091,56.3251,60630.0
2017-12-29 12:15:00,70.54,70.55,70.52,70.55,108656.0,56.3251,56.3331,56.3091,56.3331,108656.0
2017-12-29 12:20:00,70.55,70.58,70.53,70.53,99140.0,56.3331,56.357,56.3171,56.3171,99140.0
2017-12-29 12:25:00,70.53,70.55,70.53,70.54,18990.0,56.3171,56.3331,56.3171,56.3251,18990.0
2017-12-29 12:30:00,70.55,70.55,70.53,70.53,29248.0,56.3331,56.3331,56.3171,56.3171,29248.0
2017-12-29 12:35:00,70.53,70.55,70.52,70.54,31454.0,56.3171,56.3331,56.3091,56.3251,31454.0
2017-12-29 12:40:00,70.54,70.55,70.53,70.55,57371.0,56.3251,56.3331,56.3171,56.3331,57371.0
2017-12-29 12:45:00,70.54,70.55,70.51,70.52,118260.0,56.3251,56.3331,56.3012,56.3091,118260.0
2017-12-29 12:50:00,70.52,70.53,70.51,70.52,71787.0,56.3091,56.3171,56.3012,56.3091,71787.0
2017-12-29 12:55:00,70.52,70.52,70.5,70.51,143412.0,56.3091,56.3091,56.2932,56.3012,143412.0
2017-12-29 13:00:00,70.52,70.52,70.5,70.51,40385.0,56.3091,56.3091,56.2932,56.3012,40385.0
2017-12-29 13:05:00,70.51,70.52,70.51,70.52,36063.0,56.3012,56.3091,56.3012,56.3091,36063.0
2017-12-29 13:10:00,70.51,70.52,70.5,70.52,24177.0,56.3012,56.3091,56.2932,56.3091,24177.0
2017-12-29 13:15:00,70.52,70.53,70.51,70.52,84362.0,56.3091,56.3171,56.3012,56.3091,84362.0
2017-12-29 13:20:00,70.52,70.53,70.51,70.52,52629.0,56.3091,56.3171,56.3012,56.3091,52629.0
2017-12-29 13:25:00,70.53,70.53,70.51,70.51,90218.0,56.3171,56.3171,56.3012,56.3012,90218.0
2017-12-29 13:30:00,70.51,70.51,70.49,70.51,61675.0,56.3012,56.3012,56.2852,56.3012,61675.0
2017-12-29 13:35:00,70.5,70.51,70.48,70.5,145304.0,56.2932,56.3012,56.2772,56.2932,145304.0
2017-12-29 13:40:00,70.49,70.51,70.48,70.51,33748.0,56.2852,56.3012,56.2772,56.3012,33748.0
2017-12-29 13:45:00,70.51,70.51,70.49,70.49,47705.0,56.3012,56.3012,56.2852,56.2852,47705.0
2017-12-29 13:50:00,70.49,70.5,70.47,70.48,55945.0,56.2852,56.2932,56.2692,56.2772,55945.0
2017-12-29 13:55:00,70.48,70.49,70.46,70.48,100819.0,56.2772,56.2852,56.2612,56.2772,100819.0
2017-12-29 14:00:00,70.48,70.49,70.47,70.47,52889.0,56.2772,56.2852,56.2692,56.2692,52889.0
2017-12-29 14:05:00,70.48,70.48,70.46,70.48,100834.0,56.2772,56.2772,56.2612,56.2772,100834.0
2017-12-29 14:10:00,70.48,70.48,70.46,70.48,76997.0,56.2772,56.2772,56.2612,56.2772,76997.0
2017-12-29 14:15:00,70.48,70.48,70.47,70.48,84430.0,56.2772,56.2772,56.2692,56.2772,84430.0
2017-12-29 14:20:00,70.48,70.49,70.47,70.48,48386.0,56.2772,56.2852,56.2692,56.2772,48386.0
2017-12-29 14:25:00,70.48,70.49,70.48,70.48,134145.0,56.2772,56.2852,56.2772,56.2772,134145.0
2017-12-29 14:30:00,70.48,70.49,70.46,70.47,92187.0,56.2772,56.2852,56.2612,56.2692,92187.0
2017-12-29 14:35:00,70.47,70.48,70.45,70.46,182097.0,56.2692,56.2772,56.2532,56.2612,182097.0
2017-12-29 14:40:00,70.46,70.47,70.46,70.46,86080.0,56.2612,56.2692,56.2612,56.2612,86080.0
2017-12-29 14:45:00,70.47,70.48,70.44,70.45,134675.0,56.2692,56.2772,56.2453,56.2532,134675.0
2017-12-29 14:50:00,70.45,70.47,70.44,70.45,173389.0,56.2532,56.2692,56.2453,56.2532,173389.0
2017-12-29 14:55:00,70.45,70.46,70.44,70.45,150677.0,56.2532,56.2612,56.2453,56.2532,150677.0
2017-12-29 15:00:00,70.45,70.45,70.43,70.44,71050.0,56.2532,56.2532,56.2373,56.2453,71050.0
2017-12-29 15:05:00,70.44,70.44,70.43,70.44,105331.0,56.2453,56.2453,56.2373,56.2453,105331.0
2017-12-29 15:10:00,70.44,70.45,70.43,70.44,86997.0,56.2453,56.2532,56.2373,56.2453,86997.0
2017-12-29 15:15:00,70.44,70.44,70.42,70.43,183377.0,56.2453,56.2453,56.2293,56.2373,183377.0
2017-12-29 15:20:00,70.42,70.44,70.42,70.42,129123.0,56.2293,56.2453,56.2293,56.2293,129123.0
2017-12-29 15:25:00,70.42,70.43,70.4,70.42,522653.0,56.2293,56.2373,56.2133,56.2293,522653.0
2017-12-29 15:30:00,70.42,70.43,70.39,70.39,286304.0,56.2293,56.2373,56.2053,56.2053,286304.0
2017-12-29 15:35:00,70.39,70.4,70.37,70.38,221643.0,56.2053,56.2133,56.1894,56.1974,221643.0
2017-12-29 15:40:00,70.38,70.39,70.37,70.38,102946.0,56.1974,56.2053,56.1894,56.1974,102946.0
2017-12-29 15:45:00,70.39,70.4,70.38,70.39,260915.0,56.2053,56.2133,56.1974,56.2053,260915.0
2017-12-29 15:50:00,70.39,70.4,70.29,70.31,1038366.0,56.2053,56.2133,56.1255,56.1415,1038366.0
2017-12-29 15:55:00,70.31,70.33,70.26,70.31,2819961.0,56.1415,56.1574,56.1015,56.1415,2819961.0
2018-01-02 09:30:00,70.53,70.55,70.45,70.47,654975.0,56.3171,56.3331,56.2532,56.2692,654975.0
2018-01-02 09:35:00,70.47,70.5,70.42,70.49,136253.0,56.2692,56.2932,56.2293,56.2852,136253.0
2018-01-02 09:40:00,70.49,70.52,70.49,70.51,132576.0,56.2852,56.3091,56.2852,56.3012,132576.0
2018-01-02 09:45:00,70.51,70.51,70.47,70.48,171758.0,56.3012,56.3012,56.2692,56.2772,171758.0
2018-01-02 09:50:00,70.48,70.5,70.46,70.48,224717.0,56.2772,56.2932,56.2612,56.2772,224717.0
2018-01-02 09:55:00,70.48,70.54,70.45,70.53,372126.0,56.2772,56.3251,56.2532,56.3171,372126.0
2018-01-02 10:00:00,70.53,70.59,70.53,70.56,659830.0,56.3171,56.365,56.3171,56.3411,659830.0
2018-01-02 10:05:00,70.56,70.61,70.55,70.61,308348.0,56.3411,56.381,56.3331,56.381,308348.0
2018-01-02 10:10:00,70.6,70.62,70.58,70.6,1176694.0,56.373,56.389,56.357,56.373,1176694.0
2018-01-02 10:15:00,70.61,70.67,70.6,70.67,249717.0,56.381,56.4289,56.373,56.4289,249717.0
2018-01-02 10:20:00,70.66,70.68,70.65,70.67,221178.0,56.4209,56.4369,56.4129,56.4289,221178.0
2018-01-02 10:25:00,70.67,70.69,70.66,70.67,226042.0,56.4289,56.4449,56.4209,56.4289,226042.0
2018-01-02 10:30:00,70.67,70.68,70.63,70.65,351791.0,56.4289,56.4369,56.397,56.4129,351791.0
2018-01-02 10:35:00,70.65,70.71,70.64,70.65,333995.0,56.4129,56.4609,56.405,56.4129,333995.0
2018-01-02 10:40:00,70.65,70.66,70.6,70.61,372668.0,56.4129,56.4209,56.373,56.381,372668.0
2018-01-02 10:45:00,70.61,70.63,70.6,70.61,433158.0,56.381,56.397,56.373,56.381,433158.0
2018-01-02 10:50:00,70.62,70.65,70.61,70.65,88525.0,56.389,56.4129,56.381,56.4129,88525.0
2018-01-02 10:55:00,70.65,70.69,70.64,70.66,118057.0,56.4129,56.4449,56.405,56.4209,118057.0
2018-01-02 11:00:00,70.66,70.69,70.65,70.67,145836.0,56.4209,56.4449,56.4129,56.4289,145836.0
2018-01-02 11:05:00,70.67,70.69,70.65,70.69,99330.0,56.4289,56.4449,56.4129,56.4449,99330.0
2018-01-02 11:10:00,70.69,70.71,70.67,70.71,136594.0,56.4449,56.4609,56.4289,56.4609,136594.0
2018-01-02 11:15:00,70.71,70.73,70.7,70.72,153218.0,56.4609,56.4768,56.4529,56.4688,153218.0
2018-01-02 11:20:00,70.72,70.72,70.6,70.61,287342.0,56.4688,56.4688,56.373,56.381,287342.0
2018-01-02 11:25:00,70.61,70.62,70.57,70.59,487193.0,56.381,56.389,56.3491,56.365,487193.0
2018-01-02 11:30:00,70.59,70.66,70.59,70.65,698412.0,56.365,56.4209,56.365,56.4129,698412.0
2018-01-02 11:35:00,70.65,70.66,70.61,70.62,161988.0,56.4129,56.4209,56.381,56.389,161988.0
2018-01-02 11:40:00,70.62,70.63,70.6,70.62,241474.0,56.389,56.397,56.373,56.389,241474.0
2018-01-02 11:45:00,70.63,70.66,70.62,70.66,248376.0,56.397,56.4209,56.389,56.4209,248376.0
2018-01-02 11:50:00,70.66,70.66,70.63,70.66,143732.0,56.4209,56.4209,56.397,56.4209,143732.0
2018-01-02 11:55:00,70.65,70.66,70.64,70.66,249538.0,56.4129,56.4209,56.405,56.4209,249538.0
2018-01-02 12:00:00,70.66,70.68,70.65,70.68,54567.0,56.4209,56.4369,56.4129,56.4369,54567.0
2018-01-02 12:05:00,70.68,70.71,70.68,70.7,84711.0,56.4369,56.4609,56.4369,56.4529,84711.0
2018-01-02 12:10:00,70.7,70.71,70.69,70.7,74232.0,56.4529,56.4609,56.4449,56.4529,74232.0
2018-01-02 12:15:00,70.7,70.72,70.69,70.71,208600.0,56.4529,56.4688,56.4449,56.4609,208600.0
2018-01-02 12:20:00,70.7,70.71,70.69,70.69,232809.0,56.4529,56.4609,56.4449,56.4449,232809.0
2018-01-02 12:25:00,70.7,70.7,70.65,70.66,100433.0,56.4529,56.4529,56.4129,56.4209,100433.0
2018-01-02 12:30:00,70.66,70.68,70.66,70.66,42530.0,56.4209,56.4369,56.4209,56.4209,42530.0
2018-01-02 12:35:00,70.66,70.67,70.65,70.67,133463.0,56.4209,56.4289,56.4129,56.4289,133463.0
2018-01-02 12:40:00,70.67,70.68,70.64,70.65,151804.0,56.4289,56.4369,56.405,56.4129,151804.0
2018-01-02 12:45:00,70.65,70.65,70.63,70.64,89342.0,56.4129,56.4129,56.397,56.405,89342.0
2018-01-02 12:50:00,70.63,70.64,70.62,70.63,120762.0,56.397,56.405,56.389,56.397,120762.0
2018-01-02 12:55:00,70.62,70.65,70.61,70.65,54633.0,56.389,56.4129,56.381,56.4129,54633.0
2018-01-02 13:00:00,70.65,70.67,70.63,70.66,226539.0,56.4129,56.4289,56.397,56.4209,226539.0
2018-01-02 13:05:00,70.66,70.67,70.65,70.66,109628.0,56.4209,56.4289,56.4129,56.4209,109628.0
2018-01-02 13:10:00,70.67,70.69,70.66,70.69,61629.0,56.4289,56.4449,56.4209,56.4449,61629.0
2018-01-02 13:15:00,70.68,70.7,70.68,70.69,47742.0,56.4369,56.4529,56.4369,56.4449,47742.0
2018-01-02 13:20:00,70.69,70.7,70.68,70.68,137810.0,56.4449,56.4529,56.4369,56.4369,137810.0
2018-01-02 13:25:00,70.69,70.7,70.68,70.69,177006.0,56.4449,56.4529,56.4369,56.4449,177006.0
2018-01-02 13:30:00,70.69,70.7,70.68,70.7,64355.0,56.4449,56.4529,56.4369,56.4529,64355.0
2018-01-02 13:35:00,70.69,70.7,70.68,70.7,163502.0,56.4449,56.4529,56.4369,56.4529,163502.0
2018-01-02 13:40:00,70.7,70.7,70.68,70.68,41490.0,56.4529,56.4529,56.4369,56.4369,41490.0
2018-01-02 13:45:00,70.69,70.69,70.68,70.69,42854.0,56.4449,56.4449,56.4369,56.4449,42854.0
2018-01-02 13:50:00,70.69,70.69,70.66,70.67,215061.0,56.4449,56.4449,56.4209,56.4289,215061.0
2018-01-02 13:55:00,70.67,70.69,70.67,70.69,174862.0,56.4289,56.4449,56.4289,56.4449,174862.0
2018-01-02 14:00:00,70.68,70.69,70.68,70.69,48868.0,56.4369,56.4449,56.4369,56.4449,48868.0
2018-01-02 14:05:00,70.69,70.7,70.68,70.69,149949.0,56.4449,56.4529,56.4369,56.4449,149949.0
2018-01-02 14:10:00,70.69,70.7,70.68,70.68,43798.0,56.4449,56.4529,56.4369,56.4369,43798.0
2018-01-02 14:15:00,70.69,70.7,70.68,70.69,103417.0,56.4449,56.4529,56.4369,56.4449,103417.0
2018-01-02 14:20:00,70.69,70.69,70.68,70.68,150390.0,56.4449,56.4449,56.4369,56.4369,150390.0
2018-01-02 14:25:00,70.68,70.69,70.67,70.68,75982.0,56.4369,56.4449,56.4289,56.4369,75982.0
2018-01-02 14:30:00,70.68,70.69,70.66,70.67,378906.0,56.4369,56.4449,56.4209,56.4289,378906.0
2018-01-02 14:35:00,70.67,70.68,70.66,70.67,138379.0,56.4289,56.4369,56.4209,56.4289,138379.0
2018-01-02 14:40:00,70.67,70.69,70.67,70.69,79795.0,56.4289,56.4449,56.4289,56.4449,79795.0
2018-01-02 14:45:00,70.69,70.69,70.68,70.69,87819.0,56.4449,56.4449,56.4369,56.4449,87819.0
2018-01-02 14:50:00,70.69,70.69,70.68,70.68,67486.0,56.4449,56.4449,56.4369,56.4369,67486.0
2018-01-02 14:55:00,70.69,70.7,70.68,70.7,125524.0,56.4449,56.4529,56.4369,56.4529,125524.0
2018-01-02 15:00:00,70.69,70.7,70.68,70.7,174835.0,56.4449,56.4529,56.4369,56.4529,174835.0
2018-01-02 15:05:00,70.7,70.71,70.69,70.7,85465.0,56.4529,56.4609,56.4449,56.4529,85465.0
2018-01-02 15:10:00,70.71,70.71,70.7,70.7,112237.0,56.4609,56.4609,56.4529,56.4529,112237.0
2018-01-02 15:15:00,70.7,70.72,70.7,70.71,87501.0,56.4529,56.4688,56.4529,56.4609,87501.0
2018-01-02 15:20:00,70.72,70.73,70.7,70.72,188017.0,56.4688,56.4768,56.4529,56.4688,188017.0
2018-01-02 15:25:00,70.72,70.72,70.71,70.72,98147.0,56.4688,56.4688,56.4609,56.4688,98147.0
2018-01-02 15:30:00,70.71,70.72,70.7,70.7,121500.0,56.4609,56.4688,56.4529,56.4529,121500.0
2018-01-02 15:35:00,70.7,70.72,70.7,70.72,135174.0,56.4529,56.4688,56.4529,56.4688,135174.0
2018-01-02 15:40:00,70.72,70.75,70.71,70.74,377978.0,56.4688,56.4928,56.4609,56.4848,377978.0
2018-01-02 15:45:00,70.74,70.75,70.73,70.75,838083.0,56.4848,56.4928,56.4768,56.4928,838083.0
2018-01-02 15:50:00,70.75,70.77,70.75,70.75,853038.0,56.4928,56.5088,56.4928,56.4928,853038.0
2018-01-02 15:55:00,70.75,70.85,70.74,70.83,5594126.0,56.4928,56.5726,56.4848,56.5567,5594126.0
2018-01-03 09:30:00,70.89,70.9,70.85,70.88,338653.0,56.6046,56.6126,56.5726,56.5966,338653.0
2018-01-03 09:35:00,70.89,70.93,70.87,70.92,329541.0,56.6046,56.6365,56.5886,56.6285,329541.0
2018-01-03 09:40:00,70.92,70.94,70.9,70.94,205652.0,56.6285,56.6445,56.6126,56.6445,205652.0
2018-01-03 09:45:00,70.94,70.94,70.92,70.94,96265.0,56.6445,56.6445,56.6285,56.6445,96265.0
2018-01-03 09:50:00,70.95,70.97,70.93,70.95,145990.0,56.6525,56.6685,56.6365,56.6525,145990.0
2018-01-03 09:55:00,70.95,70.96,70.93,70.94,145908.0,56.6525,56.6605,56.6365,56.6445,145908.0
2018-01-03 10:00:00,70.94,70.98,70.9,70.95,3475804.0,56.6445,56.6764,56.6126,56.6525,3475804.0
2018-01-03 10:05:00,70.95,70.97,70.92,70.95,1118624.0,56.6525,56.6685,56.6285,56.6525,1118624.0
2018-01-03 10:10:00,70.95,70.95,70.91,70.93,396181.0,56.6525,56.6525,56.6205,56.6365,396181.0
2018-01-03 10:15:00,70.93,70.95,70.91,70.94,286108.0,56.6365,56.6525,56.6205,56.6445,286108.0
2018-01-03 10:20:00,70.94,70.98,70.93,70.96,219304.0,56.6445,56.6764,56.6365,56.6605,219304.0
2018-01-03 10:25:00,70.96,70.97,70.95,70.97,163944.0,56.6605,56.6685,56.6525,56.6685,163944.0
2018-01-03 10:30:00,70.97,71.01,70.96,71.01,178996.0,56.6685,56.7004,56.6605,56.7004,178996.0
2018-01-03 10:35:00,71.01,71.07,71.01,71.05,227211.0,56.7004,56.7483,56.7004,56.7323,227211.0
2018-01-03 10:40:00,71.06,71.09,71.05,71.09,84534.0,56.7403,56.7643,56.7323,56.7643,84534.0
2018-01-03 10:45:00,71.09,71.09,71.02,71.03,183825.0,56.7643,56.7643,56.7084,56.7164,183825.0
2018-01-03 10:50:00,71.03,71.04,71.0,71.01,164279.0,56.7164,56.7244,56.6924,56.7004,164279.0
2018-01-03 10:55:00,71.02,71.05,71.0,71.04,59864.0,56.7084,56.7323,56.6924,56.7244,59864.0
2018-01-03 11:00:00,71.04,71.05,71.01,71.02,125213.0,56.7244,56.7323,56.7004,56.7084,125213.0
2018-01-03 11:05:00,71.02,71.04,71.01,71.03,151420.0,56.7084,56.7244,56.7004,56.7164,151420.0
2018-01-03 11:10:00,71.04,71.07,71.01,71.06,85951.0,56.7244,56.7483,56.7004,56.7403,85951.0
2018-01-03 11:15:00,71.06,71.07,71.03,71.07,239562.0,56.7403,56.7483,56.7164,56.7483,239562.0
2018-01-03 11:20:00,71.07,71.09,71.04,71.06,163913.0,56.7483,56.7643,56.7244,56.7403,163913.0
2018-01-03 11:25:00,71.06,71.08,71.04,71.06,195986.0,56.7403,56.7563,56.7244,56.7403,195986.0
2018-01-03 11:30:00,71.06,71.09,71.04,71.08,281027.0,56.7403,56.7643,56.7244,56.7563,281027.0
2018-01-03 11:35:00,71.08,71.1,71.07,71.08,185142.0,56.7563,56.7723,56.7483,56.7563,185142.0
2018-01-03 11:40:00,71.08,71.08,71.05,71.06,130498.0,56.7563,56.7563,56.7323,56.7403,130498.0
2018-01-03 11:45:00,71.06,71.09,71.05,71.09,295776.0,56.7403,56.7643,56.7323,56.7643,295776.0
2018-01-03 11:50:00,71.09,71.11,71.08,71.09,186926.0,56.7643,56.7802,56.7563,56.7643,186926.0
2018-01-03 11:55:00,71.09,71.1,71.07,71.09,163704.0,56.7643,56.7723,56.7483,56.7643,163704.0
2018-01-03 12:00:00,71.09,71.12,71.09,71.1,322347.0,56.7643,56.7882,56.7643,56.7723,322347.0
2018-01-03 12:05:00,71.11,71.11,71.1,71.11,210524.0,56.7802,56.7802,56.7723,56.7802,210524.0
2018-01-03 12:10:00,71.11,71.12,71.1,71.11,123484.0,56.7802,56.7882,56.7723,56.7802,123484.0
2018-01-03 12:15:00,71.12,71.14,71.11,71.14,153735.0,56.7882,56.8042,56.7802,56.8042,153735.0
2018-01-03 12:20:00,71.13,71.14,71.11,71.13,71164.0,56.7962,56.8042,56.7802,56.7962,71164.0
2018-01-03 12:25:00,71.13,71.13,71.11,71.12,40558.0,56.7962,56.7962,56.7802,56.7882,40558.0
2018-01-03 12:30:00,71.12,71.13,71.11,71.13,68325.0,56.7882,56.7962,56.7802,56.7962,68325.0
2018-01-03 12:35:00,71.12,71.15,71.12,71.15,165418.0,56.7882,56.8122,56.7882,56.8122,165418.0
2018-01-03 12:40:00,71.15,71.17,71.14,71.17,66548.0,56.8122,56.8282,56.8042,56.8282,66548.0
2018-01-03 12:45:00,71.17,71.18,71.15,71.17,84237.0,56.8282,56.8361,56.8122,56.8282,84237.0
2018-01-03 12:50:00,71.17,71.2,71.17,71.2,156036.0,56.8282,56.8521,56.8282,56.8521,156036.0
2018-01-03 12:55:00,71.19,71.2,71.19,71.2,566015.0,56.8441,56.8521,56.8441,56.8521,566015.0
2018-01-03 13:00:00,71.2,71.21,71.19,71.2,205906.0,56.8521,56.8601,56.8441,56.8521,205906.0
2018-01-03 13:05:00,71.2,71.21,71.18,71.2,101569.0,56.8521,56.8601,56.8361,56.8521,101569.0
2018-01-03 13:10:00,71.2,71.21,71.18,71.19,40077.0,56.8521,56.8601,56.8361,56.8441,40077.0
2018-01-03 13:15:00,71.18,71.2,71.18,71.2,258068.0,56.8361,56.8521,56.8361,56.8521,258068.0
2018-01-03 13:20:00,71.19,71.2,71.18,71.2,342282.0,56.8441,56.8521,56.8361,56.8521,342282.0
2018-01-03 13:25:00,71.2,71.2,71.18,71.18,238466.0,56.8521,56.8521,56.8361,56.8361,238466.0
2018-01-03 13:30:00,71.18,71.19,71.17,71.18,241777.0,56.8361,56.8441,56.8282,56.8361,241777.0
2018-01-03 13:35:00,71.18,71.19,71.17,71.18,111248.0,56.8361,56.8441,56.8282,56.8361,111248.0
2018-01-03 13:40:00,71.18,71.18,71.16,71.18,72564.0,56.8361,56.8361,56.8202,56.8361,72564.0
2018-01-03 13:45:00,71.17,71.2,71.17,71.18,175071.0,56.8282,56.8521,56.8282,56.8361,175071.0
2018-01-03 13:50:00,71.19,71.19,71.18,71.19,111078.0,56.8441,56.8441,56.8361,56.8441,111078.0
2018-01-03 13:55:00,71.19,71.19,71.17,71.19,110051.0,56.8441,56.8441,56.8282,56.8441,110051.0
2018-01-03 14:00:00,71.19,71.2,71.14,71.15,182846.0,56.8441,56.8521,56.8042,56.8122,182846.0
2018-01-03 14:05:00,71.16,71.16,71.11,71.12,268837.0,56.8202,56.8202,56.7802,56.7882,268837.0
2018-01-03 14:10:00,71.12,71.16,71.11,71.16,388954.0,56.7882,56.8202,56.7802,56.8202,388954.0
2018-01-03 14:15:00,71.16,71.16,71.11,71.13,267782.0,56.8202,56.8202,56.7802,56.7962,267782.0
2018-01-03 14:20:00,71.12,71.14,71.11,71.13,116601.0,56.7882,56.8042,56.7802,56.7962,116601.0
2018-01-03 14:25:00,71.13,71.13,71.1,71.11,126223.0,56.7962,56.7962,56.7723,56.7802,126223.0
2018-01-03 14:30:00,71.11,71.11,71.09,71.1,129460.0,56.7802,56.7802,56.7643,56.7723,129460.0
2018-01-03 14:35:00,71.1,71.13,71.1,71.13,96560.0,56.7723,56.7962,56.7723,56.7962,96560.0
2018-01-03 14:40:00,71.13,71.16,71.12,71.15,85027.0,56.7962,56.8202,56.7882,56.8122,85027.0
2018-01-03 14:45:00,71.15,71.16,71.13,71.15,112876.0,56.8122,56.8202,56.7962,56.8122,112876.0
2018-01-03 14:50:00,71.15,71.15,71.13,71.14,65826.0,56.8122,56.8122,56.7962,56.8042,65826.0
2018-01-03 14:55:00,71.14,71.15,71.13,71.15,128107.0,56.8042,56.8122,56.7962,56.8122,128107.0
2018-01-03 15:00:00,71.15,71.16,71.13,71.15,126232.0,56.8122,56.8202,56.7962,56.8122,126232.0
2018-01-03 15:05:00,71.15,71.15,71.13,71.14,130817.0,56.8122,56.8122,56.7962,56.8042,130817.0
2018-01-03 15:10:00,71.14,71.15,71.14,71.15,167042.0,56.8042,56.8122,56.8042,56.8122,167042.0
2018-01-03 15:15:00,71.15,71.18,71.14,71.17,272465.0,56.8122,56.8361,56.8042,56.8282,272465.0
2018-01-03 15:20:00,71.18,71.19,71.17,71.19,319440.0,56.8361,56.8441,56.8282,56.8441,319440.0
2018-01-03 15:25:00,71.19,71.21,71.18,71.21,234324.0,56.8441,56.8601,56.8361,56.8601,234324.0
2018-01-03 15:30:00,71.21,71.22,71.2,71.22,144059.0,56.8601,56.8681,56.8521,56.8681,144059.0
2018-01-03 15:35:00,71.22,71.24,71.21,71.23,143471.0,56.8681,56.884,56.8601,56.8761,143471.0
2018-01-03 15:40:00,71.23,71.24,71.21,71.21,383521.0,56.8761,56.884,56.8601,56.8601,383521.0
2018-01-03 15:45:00,71.21,71.24,71.2,71.2,303685.0,56.8601,56.884,56.8521,56.8521,303685.0
2018-01-03 15:50:00,71.21,71.23,71.2,71.21,1344395.0,56.8601,56.8761,56.8521,56.8601,1344395.0
2018-01-03 15:55:00,71.21,71.26,71.17,71.19,8309237.0,56.8601,56.9,56.8282,56.8441,8309237.0
2018-01-04 09:30:00,71.86,71.9,71.82,71.89,810257.0,57.3791,57.411,57.3472,57.4031,810257.0
2018-01-04 09:35:00,71.9,71.9,71.88,71.89,314597.0,57.411,57.411,57.3951,57.4031,314597.0
2018-01-04 09:40:00,71.88,71.89,71.85,71.86,428099.0,57.3951,57.4031,57.3711,57.3791,428099.0
2018-01-04 09:45:00,71.86,71.87,71.82,71.84,560289.0,57.3791,57.3871,57.3472,57.3631,560289.0
2018-01-04 09:50:00,71.84,71.9,71.83,71.88,754821.0,57.3631,57.411,57.3552,57.3951,754821.0
2018-01-04 09:55:00,71.88,71.92,71.87,71.92,455709.0,57.3951,57.427,57.3871,57.427,455709.0
2018-01-04 10:00:00,71.92,71.93,71.85,71.87,328217.0,57.427,57.435,57.3711,57.3871,328217.0
2018-01-04 10:05:00,71.87,71.89,71.86,71.88,368897.0,57.3871,57.4031,57.3791,57.3951,368897.0
2018-01-04 10:10:00,71.89,71.94,71.88,71.94,210898.0,57.4031,57.443,57.3951,57.443,210898.0
2018-01-04 10:15:00,71.95,71.96,71.93,71.94,265107.0,57.451,57.459,57.435,57.443,265107.0
2018-01-04 10:20:00,71.94,72.0,71.93,72.0,701778.0,57.443,57.4909,57.435,57.4909,701778.0
2018-01-04 10:25:00,72.0,72.0,71.97,71.99,128564.0,57.4909,57.4909,57.4669,57.4829,128564.0
2018-01-04 10:30:00,71.99,72.02,71.98,72.02,179708.0,57.4829,57.5069,57.4749,57.5069,179708.0
2018-01-04 10:35:00,72.01,72.05,72.01,72.03,331596.0,57.4989,57.5308,57.4989,57.5149,331596.0
2018-01-04 10:40:00,72.03,72.06,72.03,72.03,590534.0,57.5149,57.5388,57.5149,57.5149,590534.0
2018-01-04 10:45:00,72.03,72.04,72.0,72.03,236203.0,57.5149,57.5228,57.4909,57.5149,236203.0
2018-01-04 10:50:00,72.03,72.04,72.0,72.01,226566.0,57.5149,57.5228,57.4909,57.4989,226566.0
2018-01-04 10:55:00,72.02,72.03,71.99,72.0,178427.0,57.5069,57.5149,57.4829,57.4909,178427.0
2018-01-04 11:00:00,72.0,72.01,71.96,71.97,144850.0,57.4909,57.4989,57.459,57.4669,144850.0
2018-01-04 11:05:00,71.98,71.99,71.95,71.97,163834.0,57.4749,57.4829,57.451,57.4669,163834.0
2018-01-04 11:10:00,71.97,71.98,71.95,71.96,179219.0,57.4669,57.4749,57.451,57.459,179219.0
2018-01-04 11:15:00,71.96,71.97,71.91,71.95,97974.0,57.459,57.4669,57.419,57.451,97974.0
2018-01-04 11:20:00,71.95,71.96,71.91,71.93,111788.0,57.451,57.459,57.419,57.435,111788.0
2018-01-04 11:25:00,71.92,71.94,71.89,71.9,681813.0,57.427,57.443,57.4031,57.411,681813.0
2018-01-04 11:30:00,71.91,71.95,71.9,71.92,621669.0,57.419,57.451,57.411,57.427,621669.0
2018-01-04 11:35:00,71.92,71.93,71.89,71.91,580780.0,57.427,57.435,57.4031,57.419,580780.0
2018-01-04 11:40:00,71.91,71.91,71.87,71.88,63730.0,57.419,57.419,57.3871,57.3951,63730.0
2018-01-04 11:45:00,71.88,71.9,71.87,71.89,244746.0,57.3951,57.411,57.3871,57.4031,244746.0
2018-01-04 11:50:00,71.89,71.9,71.87,71.89,121833.0,57.4031,57.411,57.3871,57.4031,121833.0
2018-01-04 11:55:00,71.89,71.89,71.87,71.89,67955.0,57.4031,57.4031,57.3871,57.4031,67955.0
2018-01-04 12:00:00,71.89,71.91,71.88,71.91,190915.0,57.4031,57.419,57.3951,57.419,190915.0
2018-01-04 12:05:00,71.9,71.93,71.9,71.93,195170.0,57.411,57.435,57.411,57.435,195170.0
2018-01-04 12:10:00,71.93,71.94,71.92,71.93,111054.0,57.435,57.443,57.427,57.435,111054.0
2018-01-04 12:15:00,71.93,71.94,71.93,71.94,183097.0,57.435,57.443,57.435,57.443,183097.0
2018-01-04 12:20:00,71.94,71.95,71.92,71.92,261265.0,57.443,57.451,57.427,57.427,261265.0
2018-01-04 12:25:00,71.92,71.93,71.91,71.93,127949.0,57.427,57.435,57.419,57.435,127949.0
2018-01-04 12:30:00,71.92,71.93,71.91,71.92,272154.0,57.427,57.435,57.419,57.427,272154.0
2018-01-04 12:35:00,71.93,71.94,71.92,71.92,79920.0,57.435,57.443,57.427,57.427,79920.0
2018-01-04 12:40:00,71.92,71.97,71.92,71.97,133542.0,57.427,57.4669,57.427,57.4669,133542.0
2018-01-04 12:45:00,71.97,71.97,71.96,71.97,153800.0,57.4669,57.4669,57.459,57.4669,153800.0
2018-01-04 12:50:00,71.97,71.97,71.95,71.97,312283.0,57.4669,57.4669,57.451,57.4669,312283.0
2018-01-04 12:55:00,71.97,71.97,71.96,71.97,83632.0,57.4669,57.4669,57.459,57.4669,83632.0
2018-01-04 13:00:00,71.97,71.97,71.95,71.95,136747.0,57.4669,57.4669,57.451,57.451,136747.0
2018-01-04 13:05:00,71.95,71.96,71.95,71.96,55093.0,57.451,57.459,57.451,57.459,55093.0
2018-01-04 13:10:00,71.95,71.97,71.94,71.95,108059.0,57.451,57.4669,57.443,57.451,108059.0
2018-01-04 13:15:00,71.95,71.96,71.94,71.95,368369.0,57.451,57.459,57.443,57.451,368369.0
2018-01-04 13:20:00,71.95,71.96,71.93,71.94,47871.0,57.451,57.459,57.435,57.443,47871.0
2018-01-04 13:25:00,71.94,71.94,71.93,71.94,51332.0,57.443,57.443,57.435,57.443,51332.0
2018-01-04 13:30:00,71.94,71.94,71.92,71.93,103631.0,57.443,57.443,57.427,57.435,103631.0
2018-01-04 13:35:00,71.93,71.95,71.92,71.93,148887.0,57.435,57.451,57.427,57.435,148887.0
2018-01-04 13:40:00,71.93,71.93,71.91,71.93,71382.0,57.435,57.435,57.419,57.435,71382.0
2018-01-04 13:45:00,71.93,71.94,71.92,71.92,87403.0,57.435,57.443,57.427,57.427,87403.0
2018-01-04 13:50:00,71.92,71.93,71.9,71.9,64251.0,57.427,57.435,57.411,57.411,64251.0
2018-01-04 13:55:00,71.9,71.93,71.89,71.93,111953.0,57.411,57.435,57.4031,57.435,111953.0
2018-01-04 14:00:00,71.93,71.94,71.92,71.94,138055.0,57.435,57.443,57.427,57.443,138055.0
2018-01-04 14:05:00,71.94,71.94,71.92,71.93,122756.0,57.443,57.443,57.427,57.435,122756.0
2018-01-04 14:10:00,71.94,71.94,71.9,71.92,102232.0,57.443,57.443,57.411,57.427,102232.0
2018-01-04 14:15:00,71.92,71.94,71.91,71.94,189677.0,57.427,57.443,57.419,57.443,189677.0
2018-01-04 14:20:00,71.94,71.94,71.92,71.92,137612.0,57.443,57.443,57.427,57.427,137612.0
2018-01-04 14:25:00,71.92,71.93,71.9,71.91,121732.0,57.427,57.435,57.411,57.419,121732.0
2018-01-04 14:30:00,71.91,71.93,71.9,71.92,178347.0,57.419,57.435,57.411,57.427,178347.0
2018-01-04 14:35:00,71.92,71.93,71.9,71.92,193221.0,57.427,57.435,57.411,57.427,193221.0
2018-01-04 14:40:00,71.92,71.95,71.91,71.94,76212.0,57.427,57.451,57.419,57.443,76212.0
2018-01-04 14:45:00,71.95,71.96,71.94,71.95,145787.0,57.451,57.459,57.443,57.451,145787.0
2018-01-04 14:50:00,71.95,71.96,71.94,71.96,290793.0,57.451,57.459,57.443,57.459,290793.0
2018-01-04 14:55:00,71.96,71.98,71.95,71.97,161221.0,57.459,57.4749,57.451,57.4669,161221.0
2018-01-04 15:00:00,71.96,71.97,71.95,71.95,215769.0,57.459,57.4669,57.451,57.451,215769.0
2018-01-04 15:05:00,71.95,71.96,71.92,71.93,207409.0,57.451,57.459,57.427,57.435,207409.0
2018-01-04 15:10:00,71.92,71.93,71.9,71.91,364784.0,57.427,57.435,57.411,57.419,364784.0
2018-01-04 15:15:00,71.9,71.93,71.9,71.92,232320.0,57.411,57.435,57.411,57.427,232320.0
2018-01-04 15:20:00,71.92,71.92,71.9,71.92,197399.0,57.427,57.427,57.411,57.427,197399.0
2018-01-04 15:25:00,71.92,71.93,71.91,71.92,201681.0,57.427,57.435,57.419,57.427,201681.0
2018-01-04 15:30:00,71.92,71.93,71.89,71.9,201094.0,57.427,57.435,57.4031,57.411,201094.0
2018-01-04 15:35:00,71.89,71.91,71.89,71.91,168147.0,57.4031,57.419,57.4031,57.419,168147.0
2018-01-04 15:40:00,71.91,71.91,71.88,71.89,133766.0,57.419,57.419,57.3951,57.4031,133766.0
2018-01-04 15:45:00,71.89,71.89,71.88,71.88,269844.0,57.4031,57.4031,57.3951,57.3951,269844.0
2018-01-04 15:50:00,71.89,71.91,71.87,71.91,735722.0,57.4031,57.419,57.3871,57.419,735722.0
2018-01-04 15:55:00,71.91,71.96,71.9,71.96,2889057.0,57.419,57.459,57.411,57.459,2889057.0
2018-01-05 09:30:00,72.15,72.19,72.13,72.14,541835.0,57.6107,57.6426,57.5947,57.6027,541835.0
2018-01-05 09:35:00,72.14,72.14,72.07,72.08,218433.0,57.6027,57.6027,57.5468,57.5548,218433.0
2018-01-05 09:40:00,72.08,72.15,72.07,72.15,125897.0,57.5548,57.6107,57.5468,57.6107,125897.0
2018-01-05 09:45:00,72.15,72.16,72.1,72.1,137860.0,57.6107,57.6187,57.5707,57.5707,137860.0
2018-01-05 09:50:00,72.11,72.13,72.09,72.13,92310.0,57.5787,57.5947,57.5628,57.5947,92310.0
2018-01-05 09:55:00,72.13,72.14,72.11,72.13,92560.0,57.5947,57.6027,57.5787,57.5947,92560.0
2018-01-05 10:00:00,72.13,72.15,72.12,72.14,194887.0,57.5947,57.6107,57.5867,57.6027,194887.0
2018-01-05 10:05:00,72.13,72.16,72.12,72.15,81662.0,57.5947,57.6187,57.5867,57.6107,81662.0
2018-01-05 10:10:00,72.14,72.15,72.12,72.14,32667.0,57.6027,57.6107,57.5867,57.6027,32667.0
2018-01-05 10:15:00,72.14,72.16,72.12,72.16,93335.0,57.6027,57.6187,57.5867,57.6187,93335.0
2018-01-05 10:20:00,72.16,72.17,72.13,72.14,95180.0,57.6187,57.6266,57.5947,57.6027,95180.0
2018-01-05 10:25:00,72.14,72.14,72.07,72.08,98810.0,57.6027,57.6027,57.5468,57.5548,98810.0
2018-01-05 10:30:00,72.09,72.11,72.08,72.09,395087.0,57.5628,57.5787,57.5548,57.5628,395087.0
2018-01-05 10:35:00,72.09,72.12,72.08,72.11,248730.0,57.5628,57.5867,57.5548,57.5787,248730.0
2018-01-05 10:40:00,72.11,72.13,72.1,72.12,183727.0,57.5787,57.5947,57.5707,57.5867,183727.0
2018-01-05 10:45:00,72.11,72.12,72.08,72.08,291287.0,57.5787,57.5867,57.5548,57.5548,291287.0
2018-01-05 10:50:00,72.08,72.12,72.07,72.12,120479.0,57.5548,57.5867,57.5468,57.5867,120479.0
2018-01-05 10:55:00,72.12,72.19,72.11,72.17,249220.0,57.5867,57.6426,57.5787,57.6266,249220.0
2018-01-05 11:00:00,72.17,72.18,72.14,72.16,256822.0,57.6266,57.6346,57.6027,57.6187,256822.0
2018-01-05 11:05:00,72.16,72.18,72.13,72.17,249696.0,57.6187,57.6346,57.5947,57.6266,249696.0
2018-01-05 11:10:00,72.17,72.22,72.17,72.21,175503.0,57.6266,57.6666,57.6266,57.6586,175503.0
2018-01-05 11:15:00,72.22,72.24,72.21,72.23,306948.0,57.6666,57.6825,57.6586,57.6745,306948.0
2018-01-05 11:20:00,72.23,72.25,72.22,72.23,196949.0,57.6745,57.6905,57.6666,57.6745,196949.0
2018-01-05 11:25:00,72.24,72.27,72.22,72.23,261999.0,57.6825,57.7065,57.6666,57.6745,261999.0
2018-01-05 11:30:00,72.23,72.29,72.22,72.27,395156.0,57.6745,57.7225,57.6666,57.7065,395156.0
2018-01-05 11:35:00,72.26,72.27,72.23,72.23,288788.0,57.6985,57.7065,57.6745,57.6745,288788.0
2018-01-05 11:40:00,72.23,72.25,72.22,72.24,113392.0,57.6745,57.6905,57.6666,57.6825,113392.0
2018-01-05 11:45:00,72.25,72.25,72.23,72.25,127642.0,57.6905,57.6905,57.6745,57.6905,127642.0
2018-01-05 11:50:00,72.24,72.27,72.23,72.27,112622.0,57.6825,57.7065,57.6745,57.7065,112622.0
2018-01-05 11:55:00,72.26,72.28,72.24,72.24,120231.0,57.6985,57.7145,57.6825,57.6825,120231.0
2018-01-05 12:00:00,72.25,72.26,72.23,72.24,83087.0,57.6905,57.6985,57.6745,57.6825,83087.0
2018-01-05 12:05:00,72.24,72.25,72.23,72.25,47520.0,57.6825,57.6905,57.6745,57.6905,47520.0
2018-01-05 12:10:00,72.26,72.27,72.24,72.27,37996.0,57.6985,57.7065,57.6825,57.7065,37996.0
2018-01-05 12:15:00,72.27,72.27,72.26,72.27,61809.0,57.7065,57.7065,57.6985,57.7065,61809.0
2018-01-05 12:20:00,72.26,72.27,72.25,72.27,72397.0,57.6985,57.7065,57.6905,57.7065,72397.0
2018-01-05 12:25:00,72.27,72.28,72.26,72.26,173409.0,57.7065,57.7145,57.6985,57.6985,173409.0
2018-01-05 12:30:00,72.26,72.27,72.25,72.26,36717.0,57.6985,57.7065,57.6905,57.6985,36717.0
2018-01-05 12:35:00,72.26,72.27,72.24,72.24,143920.0,57.6985,57.7065,57.6825,57.6825,143920.0
2018-01-05 12:40:00,72.25,72.27,72.25,72.26,104825.0,57.6905,57.7065,57.6905,57.6985,104825.0
2018-01-05 12:45:00,72.27,72.27,72.25,72.26,82914.0,57.7065,57.7065,57.6905,57.6985,82914.0
2018-01-05 12:50:00,72.26,72.27,72.24,72.26,156240.0,57.6985,57.7065,57.6825,57.6985,156240.0
2018-01-05 12:55:00,72.26,72.27,72.25,72.26,92109.0,57.6985,57.7065,57.6905,57.6985,92109.0
2018-01-05 13:00:00,72.27,72.28,72.26,72.28,34140.0,57.7065,57.7145,57.6985,57.7145,34140.0
2018-01-05 13:05:00,72.28,72.28,72.26,72.27,60357.0,57.7145,57.7145,57.6985,57.7065,60357.0
2018-01-05 13:10:00,72.26,72.29,72.26,72.28,36166.0,57.6985,57.7225,57.6985,57.7145,36166.0
2018-01-05 13:15:00,72.28,72.3,72.28,72.3,68994.0,57.7145,57.7304,57.7145,57.7304,68994.0
2018-01-05 13:20:00,72.3,72.3,72.29,72.29,76250.0,57.7304,57.7304,57.7225,57.7225,76250.0
2018-01-05 13:25:00,72.29,72.3,72.28,72.3,75650.0,57.7225,57.7304,57.7145,57.7304,75650.0
2018-01-05 13:30:00,72.3,72.31,72.29,72.3,20178.0,57.7304,57.7384,57.7225,57.7304,20178.0
2018-01-05 13:35:00,72.29,72.3,72.29,72.3,31672.0,57.7225,57.7304,57.7225,57.7304,31672.0
2018-01-05 13:40:00,72.3,72.31,72.28,72.3,105776.0,57.7304,57.7384,57.7145,57.7304,105776.0
2018-01-05 13:45:00,72.31,72.31,72.29,72.3,41904.0,57.7384,57.7384,57.7225,57.7304,41904.0
2018-01-05 13:50:00,72.3,72.3,72.28,72.28,64233.0,57.7304,57.7304,57.7145,57.7145,64233.0
2018-01-05 13:55:00,72.28,72.29,72.28,72.28,60142.0,57.7145,57.7225,57.7145,57.7145,60142.0
2018-01-05 14:00:00,72.28,72.31,72.28,72.31,137302.0,57.7145,57.7384,57.7145,57.7384,137302.0
2018-01-05 14:05:00,72.31,72.31,72.29,72.3,67282.0,57.7384,57.7384,57.7225,57.7304,67282.0
2018-01-05 14:10:00,72.31,72.31,72.3,72.3,33449.0,57.7384,57.7384,57.7304,57.7304,33449.0
2018-01-05 14:15:00,72.31,72.32,72.3,72.31,54739.0,57.7384,57.7464,57.7304,57.7384,54739.0
2018-01-05 14:20:00,72.31,72.35,72.31,72.34,167203.0,57.7384,57.7704,57.7384,57.7624,167203.0
2018-01-05 14:25:00,72.34,72.36,72.34,72.36,235386.0,57.7624,57.7784,57.7624,57.7784,235386.0
2018-01-05 14:30:00,72.35,72.36,72.34,72.35,119769.0,57.7704,57.7784,57.7624,57.7704,119769.0
2018-01-05 14:35:00,72.34,72.36,72.34,72.36,180096.0,57.7624,57.7784,57.7624,57.7784,180096.0
2018-01-05 14:40:00,72.35,72.36,72.32,72.34,304247.0,57.7704,57.7784,57.7464,57.7624,304247.0
2018-01-05 14:45:00,72.33,72.34,72.33,72.34,49475.0,57.7544,57.7624,57.7544,57.7624,49475.0
2018-01-05 14:50:00,72.34,72.35,72.32,72.33,101045.0,57.7624,57.7704,57.7464,57.7544,101045.0
2018-01-05 14:55:00,72.34,72.35,72.32,72.33,84309.0,57.7624,57.7704,57.7464,57.7544,84309.0
2018-01-05 15:00:00,72.33,72.34,72.32,72.33,76333.0,57.7544,57.7624,57.7464,57.7544,76333.0
2018-01-05 15:05:00,72.33,72.36,72.32,72.36,132298.0,57.7544,57.7784,57.7464,57.7784,132298.0
2018-01-05 15:10:00,72.36,72.36,72.33,72.34,127425.0,57.7784,57.7784,57.7544,57.7624,127425.0
2018-01-05 15:15:00,72.34,72.35,72.32,72.33,122536.0,57.7624,57.7704,57.7464,57.7544,122536.0
2018-01-05 15:20:00,72.33,72.34,72.32,72.34,107742.0,57.7544,57.7624,57.7464,57.7624,107742.0
2018-01-05 15:25:00,72.34,72.36,72.33,72.36,109625.0,57.7624,57.7784,57.7544,57.7784,109625.0
2018-01-05 15:30:00,72.36,72.37,72.35,72.36,129074.0,57.7784,57.7863,57.7704,57.7784,129074.0
2018-01-05 15:35:00,72.37,72.38,72.35,72.37,222726.0,57.7863,57.7943,57.7704,57.7863,222726.0
2018-01-05 15:40:00,72.37,72.37,72.33,72.35,263466.0,57.7863,57.7863,57.7544,57.7704,263466.0
2018-01-05 15:45:00,72.35,72.38,72.35,72.38,314573.0,57.7704,57.7943,57.7704,57.7943,314573.0
2018-01-05 15:50:00,72.38,72.4,72.36,72.38,787474.0,57.7943,57.8103,57.7784,57.7943,787474.0
2018-01-05 15:55:00,72.38,72.39,72.35,72.35,2344721.0,57.7943,57.8023,57.7704,57.7704,2344721.0
2018-01-08 09:30:00,72.26,72.27,72.23,72.24,338257.0,57.6985,57.7065,57.6745,57.6825,338257.0
2018-01-08 09:35:00,72.25,72.25,72.19,72.21,191247.0,57.6905,57.6905,57.6426,57.6586,191247.0
2018-01-08 09:40:00,72.21,72.25,72.21,72.24,262536.0,57.6586,57.6905,57.6586,57.6825,262536.0
2018-01-08 09:45:00,72.25,72.26,72.23,72.26,83753.0,57.6905,57.6985,57.6745,57.6985,83753.0
2018-01-08 09:50:00,72.26,72.26,72.22,72.24,87262.0,57.6985,57.6985,57.6666,57.6825,87262.0
2018-01-08 09:55:00,72.24,72.27,72.21,72.25,117082.0,57.6825,57.7065,57.6586,57.6905,117082.0
2018-01-08 10:00:00,72.24,72.26,72.21,72.21,119143.0,57.6825,57.6985,57.6586,57.6586,119143.0
2018-01-08 10:05:00,72.22,72.23,72.18,72.19,207274.0,57.6666,57.6745,57.6346,57.6426,207274.0
2018-01-08 10:10:00,72.19,72.22,72.18,72.2,90616.0,57.6426,57.6666,57.6346,57.6506,90616.0
2018-01-08 10:15:00,72.2,72.22,72.19,72.21,79367.0,57.6506,57.6666,57.6426,57.6586,79367.0
2018-01-08 10:20:00,72.21,72.23,72.21,72.22,51086.0,57.6586,57.6745,57.6586,57.6666,51086.0
2018-01-08 10:25:00,72.22,72.24,72.21,72.23,135878.0,57.6666,57.6825,57.6586,57.6745,135878.0
2018-01-08 10:30:00,72.23,72.26,72.23,72.25,152504.0,57.6745,57.6985,57.6745,57.6905,152504.0
2018-01-08 10:35:00,72.25,72.26,72.22,72.24,95817.0,57.6905,57.6985,57.6666,57.6825,95817.0
2018-01-08 10:40:00,72.24,72.24,72.22,72.23,106023.0,57.6825,57.6825,57.6666,57.6745,106023.0
2018-01-08 10:45:00,72.23,72.25,72.22,72.25,51691.0,57.6745,57.6905,57.6666,57.6905,51691.0
2018-01-08 10:50:00,72.25,72.26,72.23,72.24,104892.0,57.6905,57.6985,57.6745,57.6825,104892.0
2018-01-08 10:55:00,72.24,72.28,72.23,72.27,155766.0,57.6825,57.7145,57.6745,57.7065,155766.0
2018-01-08 11:00:00,72.27,72.29,72.26,72.28,52142.0,57.7065,57.7225,57.6985,57.7145,52142.0
2018-01-08 11:05:00,72.28,72.29,72.26,72.27,57871.0,57.7145,57.7225,57.6985,57.7065,57871.0
2018-01-08 11:10:00,72.27,72.3,72.26,72.29,58846.0,57.7065,57.7304,57.6985,57.7225,58846.0
2018-01-08 11:15:00,72.3,72.3,72.26,72.28,61877.0,57.7304,57.7304,57.6985,57.7145,61877.0
2018-01-08 11:20:00,72.27,72.29,72.26,72.28,81783.0,57.7065,57.7225,57.6985,57.7145,81783.0
2018-01-08 11:25:00,72.28,72.31,72.27,72.29,90939.0,57.7145,57.7384,57.7065,57.7225,90939.0
2018-01-08 11:30:00,72.28,72.3,72.27,72.28,87770.0,57.7145,57.7304,57.7065,57.7145,87770.0
2018-01-08 11:35:00,72.28,72.28,72.26,72.27,159630.0,57.7145,57.7145,57.6985,57.7065,159630.0
2018-01-08 11:40:00,72.27,72.29,72.27,72.27,83078.0,57.7065,57.7225,57.7065,57.7065,83078.0
2018-01-08 11:45:00,72.27,72.27,72.24,72.26,109975.0,57.7065,57.7065,57.6825,57.6985,109975.0
2018-01-08 11:50:00,72.25,72.26,72.23,72.23,666459.0,57.6905,57.6985,57.6745,57.6745,666459.0
2018-01-08 11:55:00,72.23,72.24,72.22,72.22,71524.0,57.6745,57.6825,57.6666,57.6666,71524.0
2018-01-08 12:00:00,72.23,72.24,72.22,72.22,54880.0,57.6745,57.6825,57.6666,57.6666,54880.0
2018-01-08 12:05:00,72.22,72.25,72.22,72.25,32769.0,57.6666,57.6905,57.6666,57.6905,32769.0
2018-01-08 12:10:00,72.25,72.25,72.22,72.24,130280.0,57.6905,57.6905,57.6666,57.6825,130280.0
2018-01-08 12:15:00,72.24,72.25,72.23,72.25,52101.0,57.6825,57.6905,57.6745,57.6905,52101.0
2018-01-08 12:20:00,72.24,72.25,72.23,72.25,32367.0,57.6825,57.6905,57.6745,57.6905,32367.0
2018-01-08 12:25:00,72.25,72.27,72.24,72.25,67969.0,57.6905,57.7065,57.6825,57.6905,67969.0
2018-01-08 12:30:00,72.26,72.26,72.22,72.22,38797.0,57.6985,57.6985,57.6666,57.6666,38797.0
2018-01-08 12:35:00,72.22,72.23,72.22,72.23,78730.0,57.6666,57.6745,57.6666,57.6745,78730.0
2018-01-08 12:40:00,72.23,72.26,72.22,72.26,92887.0,57.6745,57.6985,57.6666,57.6985,92887.0
2018-01-08 12:45:00,72.26,72.27,72.25,72.25,58415.0,57.6985,57.7065,57.6905,57.6905,58415.0
2018-01-08 12:50:00,72.25,72.26,72.24,72.24,68481.0,57.6905,57.6985,57.6825,57.6825,68481.0
2018-01-08 12:55:00,72.24,72.25,72.23,72.24,197136.0,57.6825,57.6905,57.6745,57.6825,197136.0
2018-01-08 13:00:00,72.24,72.25,72.23,72.24,264782.0,57.6825,57.6905,57.6745,57.6825,264782.0
2018-01-08 13:05:00,72.24,72.25,72.23,72.24,200167.0,57.6825,57.6905,57.6745,57.6825,200167.0
2018-01-08 13:10:00,72.25,72.25,72.23,72.24,25331.0,57.6905,57.6905,57.6745,57.6825,25331.0
2018-01-08 13:15:00,72.24,72.26,72.23,72.25,38010.0,57.6825,57.6985,57.6745,57.6905,38010.0
2018-01-08 13:20:00,72.26,72.26,72.23,72.24,40524.0,57.6985,57.6985,57.6745,57.6825,40524.0
2018-01-08 13:25:00,72.24,72.26,72.24,72.26,23415.0,57.6825,57.6985,57.6825,57.6985,23415.0
2018-01-08 13:30:00,72.26,72.26,72.23,72.24,37282.0,57.6985,57.6985,57.6745,57.6825,37282.0
2018-01-08 13:35:00,72.23,72.25,72.22,72.25,46008.0,57.6745,57.6905,57.6666,57.6905,46008.0
2018-01-08 13:40:00,72.24,72.25,72.23,72.24,61031.0,57.6825,57.6905,57.6745,57.6825,61031.0
2018-01-08 13:45:00,72.24,72.26,72.23,72.25,106921.0,57.6825,57.6985,57.6745,57.6905,106921.0
2018-01-08 13:50:00,72.25,72.26,72.24,72.26,119399.0,57.6905,57.6985,57.6825,57.6985,119399.0
2018-01-08 13:55:00,72.26,72.27,72.25,72.26,37531.0,57.6985,57.7065,57.6905,57.6985,37531.0
2018-01-08 14:00:00,72.26,72.27,72.24,72.26,69977.0,57.6985,57.7065,57.6825,57.6985,69977.0
2018-01-08 14:05:00,72.26,72.27,72.25,72.25,68443.0,57.6985,57.7065,57.6905,57.6905,68443.0
2018-01-08 14:10:00,72.25,72.27,72.25,72.27,106875.0,57.6905,57.7065,57.6905,57.7065,106875.0
2018-01-08 14:15:00,72.27,72.27,72.24,72.24,964237.0,57.7065,57.7065,57.6825,57.6825,964237.0
2018-01-08 14:20:00,72.25,72.26,72.23,72.25,847511.0,57.6905,57.6985,57.6745,57.6905,847511.0
2018-01-08 14:25:00,72.25,72.25,72.23,72.24,150745.0,57.6905,57.6905,57.6745,57.6825,150745.0
2018-01-08 14:30:00,72.23,72.25,72.23,72.24,81431.0,57.6745,57.6905,57.6745,57.6825,81431.0
2018-01-08 14:35:00,72.24,72.26,72.23,72.25,78752.0,57.6825,57.6985,57.6745,57.6905,78752.0
2018-01-08 14:40:00,72.25,72.27,72.25,72.26,111834.0,57.6905,57.7065,57.6905,57.6985,111834.0
2018-01-08 14:45:00,72.26,72.27,72.25,72.27,200596.0,57.6985,57.7065,57.6905,57.7065,200596.0
2018-01-08 14:50:00,72.27,72.28,72.25,72.26,138613.0,57.7065,57.7145,57.6905,57.6985,138613.0
2018-01-08 14:55:00,72.26,72.27,72.25,72.26,56822.0,57.6985,57.7065,57.6905,57.6985,56822.0
2018-01-08 15:00:00,72.26,72.27,72.25,72.26,83414.0,57.6985,57.7065,57.6905,57.6985,83414.0
2018-01-08 15:05:00,72.26,72.28,72.25,72.27,78950.0,57.6985,57.7145,57.6905,57.7065,78950.0
2018-01-08 15:10:00,72.27,72.27,72.24,72.25,68722.0,57.7065,57.7065,57.6825,57.6905,68722.0
2018-01-08 15:15:00,72.25,72.26,72.24,72.26,42054.0,57.6905,57.6985,57.6825,57.6985,42054.0
2018-01-08 15:20:00,72.25,72.26,72.24,72.25,85470.0,57.6905,57.6985,57.6825,57.6905,85470.0
2018-01-08 15:25:00,72.25,72.26,72.24,72.25,109237.0,57.6905,57.6985,57.6825,57.6905,109237.0
2018-01-08 15:30:00,72.25,72.27,72.24,72.27,99294.0,57.6905,57.7065,57.6825,57.7065,99294.0
2018-01-08 15:35:00,72.27,72.27,72.26,72.27,82226.0,57.7065,57.7065,57.6985,57.7065,82226.0
2018-01-08 15:40:00,72.26,72.29,72.26,72.29,107510.0,57.6985,57.7225,57.6985,57.7225,107510.0
2018-01-08 15:45:00,72.29,72.31,72.28,72.31,237203.0,57.7225,57.7384,57.7145,57.7384,237203.0
2018-01-08 15:50:00,72.31,72.34,72.29,72.31,1284127.0,57.7384,57.7624,57.7225,57.7384,1284127.0
2018-01-08 15:55:00,72.31,72.35,72.3,72.32,1254676.0,57.7384,57.7704,57.7304,57.7464,1254676.0
2018-01-09 09:30:00,72.34,72.36,72.3,72.36,398334.0,57.7624,57.7784,57.7304,57.7784,398334.0
2018-01-09 09:35:00,72.36,72.37,72.29,72.31,165754.0,57.7784,57.7863,57.7225,57.7384,165754.0
2018-01-09 09:40:00,72.29,72.3,72.27,72.29,208816.0,57.7225,57.7304,57.7065,57.7225,208816.0
2018-01-09 09:45:00,72.28,72.29,72.26,72.26,131882.0,57.7145,57.7225,57.6985,57.6985,131882.0
2018-01-09 09:50:00,72.27,72.27,72.18,72.19,320593.0,57.7065,57.7065,57.6346,57.6426,320593.0
2018-01-09 09:55:00,72.2,72.21,72.15,72.16,119915.0,57.6506,57.6586,57.6107,57.6187,119915.0
2018-01-09 10:00:00,72.15,72.19,72.12,72.18,678271.0,57.6107,57.6426,57.5867,57.6346,678271.0
2018-01-09 10:05:00,72.18,72.2,72.17,72.2,444248.0,57.6346,57.6506,57.6266,57.6506,444248.0
2018-01-09 10:10:00,72.2,72.23,72.18,72.21,145803.0,57.6506,57.6745,57.6346,57.6586,145803.0
2018-01-09 10:15:00,72.2,72.26,72.2,72.26,109802.0,57.6506,57.6985,57.6506,57.6985,109802.0
2018-01-09 10:20:00,72.26,72.28,72.23,72.27,184271.0,57.6985,57.7145,57.6745,57.7065,184271.0
2018-01-09 10:25:00,72.27,72.27,72.23,72.25,105936.0,57.7065,57.7065,57.6745,57.6905,105936.0
2018-01-09 10:30:00,72.26,72.27,72.22,72.22,106759.0,57.6985,57.7065,57.6666,57.6666,106759.0
2018-01-09 10:35:00,72.23,72.26,72.21,72.22,164494.0,57.6745,57.6985,57.6586,57.6666,164494.0
2018-01-09 10:40:00,72.22,72.26,72.22,72.26,211529.0,57.6666,57.6985,57.6666,57.6985,211529.0
2018-01-09 10:45:00,72.26,72.28,72.25,72.26,71387.0,57.6985,57.7145,57.6905,57.6985,71387.0
2018-01-09 10:50:00,72.25,72.26,72.23,72.26,127097.0,57.6905,57.6985,57.6745,57.6985,127097.0
2018-01-09 10:55:00,72.26,72.3,72.25,72.29,156116.0,57.6985,57.7304,57.6905,57.7225,156116.0
2018-01-09 11:00:00,72.29,72.31,72.28,72.3,121424.0,57.7225,57.7384,57.7145,57.7304,121424.0
2018-01-09 11:05:00,72.3,72.31,72.27,72.28,152872.0,57.7304,57.7384,57.7065,57.7145,152872.0
2018-01-09 11:10:00,72.28,72.3,72.27,72.29,83824.0,57.7145,57.7304,57.7065,57.7225,83824.0
2018-01-09 11:15:00,72.29,72.32,72.27,72.31,262563.0,57.7225,57.7464,57.7065,57.7384,262563.0
2018-01-09 11:20:00,72.31,72.31,72.28,72.28,97796.0,57.7384,57.7384,57.7145,57.7145,97796.0
2018-01-09 11:25:00,72.29,72.33,72.28,72.3,463056.0,57.7225,57.7544,57.7145,57.7304,463056.0
2018-01-09 11:30:00,72.3,72.31,72.26,72.3,489411.0,57.7304,57.7384,57.6985,57.7304,489411.0
2018-01-09 11:35:00,72.3,72.3,72.25,72.26,148688.0,57.7304,57.7304,57.6905,57.6985,148688.0
2018-01-09 11:40:00,72.25,72.27,72.24,72.25,61664.0,57.6905,57.7065,57.6825,57.6905,61664.0
2018-01-09 11:45:00,72.24,72.26,72.23,72.25,129889.0,57.6825,57.6985,57.6745,57.6905,129889.0
2018-01-09 11:50:00,72.25,72.26,72.24,72.24,107018.0,57.6905,57.6985,57.6825,57.6825,107018.0
2018-01-09 11:55:00,72.24,72.25,72.22,72.23,129670.0,57.6825,57.6905,57.6666,57.6745,129670.0
2018-01-09 12:00:00,72.23,72.25,72.21,72.24,193137.0,57.6745,57.6905,57.6586,57.6825,193137.0
2018-01-09 12:05:00,72.25,72.26,72.23,72.25,164448.0,57.6905,57.6985,57.6745,57.6905,164448.0
2018-01-09 12:10:00,72.24,72.26,72.24,72.26,67289.0,57.6825,57.6985,57.6825,57.6985,67289.0
2018-01-09 12:15:00,72.26,72.26,72.23,72.23,35255.0,57.6985,57.6985,57.6745,57.6745,35255.0
2018-01-09 12:20:00,72.23,72.24,72.21,72.23,44532.0,57.6745,57.6825,57.6586,57.6745,44532.0
2018-01-09 12:25:00,72.23,72.24,72.22,72.24,33727.0,57.6745,57.6825,57.6666,57.6825,33727.0
2018-01-09 12:30:00,72.25,72.27,72.24,72.26,39930.0,57.6905,57.7065,57.6825,57.6985,39930.0
2018-01-09 12:35:00,72.26,72.31,72.25,72.3,79992.0,57.6985,57.7384,57.6905,57.7304,79992.0
2018-01-09 12:40:00,72.3,72.32,72.3,72.31,176687.0,57.7304,57.7464,57.7304,57.7384,176687.0
2018-01-09 12:45:00,72.31,72.34,72.31,72.31,366535.0,57.7384,57.7624,57.7384,57.7384,366535.0
2018-01-09 12:50:00,72.32,72.32,72.29,72.3,226814.0,57.7464,57.7464,57.7225,57.7304,226814.0
2018-01-09 12:55:00,72.3,72.31,72.3,72.31,29715.0,57.7304,57.7384,57.7304,57.7384,29715.0
2018-01-09 13:00:00,72.3,72.32,72.3,72.32,98889.0,57.7304,57.7464,57.7304,57.7464,98889.0
2018-01-09 13:05:00,72.32,72.33,72.31,72.31,77802.0,57.7464,57.7544,57.7384,57.7384,77802.0
2018-01-09 13:10:00,72.31,72.32,72.3,72.31,82305.0,57.7384,57.7464,57.7304,57.7384,82305.0
2018-01-09 13:15:00,72.31,72.32,72.3,72.31,105099.0,57.7384,57.7464,57.7304,57.7384,105099.0
2018-01-09 13:20:00,72.31,72.34,72.3,72.33,88847.0,57.7384,57.7624,57.7304,57.7544,88847.0
2018-01-09 13:25:00,72.34,72.35,72.33,72.35,129071.0,57.7624,57.7704,57.7544,57.7704,129071.0
2018-01-09 13:30:00,72.35,72.36,72.34,72.36,134348.0,57.7704,57.7784,57.7624,57.7784,134348.0
2018-01-09 13:35:00,72.36,72.36,72.34,72.35,46564.0,57.7784,57.7784,57.7624,57.7704,46564.0
2018-01-09 13:40:00,72.34,72.36,72.34,72.35,55286.0,57.7624,57.7784,57.7624,57.7704,55286.0
2018-01-09 13:45:00,72.35,72.36,72.35,72.36,119907.0,57.7704,57.7784,57.7704,57.7784,119907.0
2018-01-09 13:50:00,72.36,72.37,72.35,72.37,182108.0,57.7784,57.7863,57.7704,57.7863,182108.0
2018-01-09 13:55:00,72.37,72.4,72.36,72.39,203062.0,57.7863,57.8103,57.7784,57.8023,203062.0
2018-01-09 14:00:00,72.4,72.4,72.37,72.38,210563.0,57.8103,57.8103,57.7863,57.7943,210563.0
2018-01-09 14:05:00,72.38,72.39,72.37,72.38,52133.0,57.7943,57.8023,57.7863,57.7943,52133.0
2018-01-09 14:10:00,72.38,72.39,72.37,72.38,37803.0,57.7943,57.8023,57.7863,57.7943,37803.0
2018-01-09 14:15:00,72.38,72.39,72.36,72.38,236546.0,57.7943,57.8023,57.7784,57.7943,236546.0
2018-01-09 14:20:00,72.38,72.39,72.37,72.37,77386.0,57.7943,57.8023,57.7863,57.7863,77386.0
2018-01-09 14:25:00,72.38,72.39,72.37,72.38,197372.0,57.7943,57.8023,57.7863,57.7943,197372.0
2018-01-09 14:30:00,72.37,72.38,72.36,72.37,143329.0,57.7863,57.7943,57.7784,57.7863,143329.0
2018-01-09 14:35:00,72.37,72.38,72.36,72.38,254289.0,57.7863,57.7943,57.7784,57.7943,254289.0
2018-01-09 14:40:00,72.38,72.38,72.36,72.37,149426.0,57.7943,57.7943,57.7784,57.7863,149426.0
2018-01-09 14:45:00,72.37,72.38,72.37,72.38,184155.0,57.7863,57.7943,57.7863,57.7943,184155.0
2018-01-09 14:50:00,72.38,72.39,72.37,72.38,169937.0,57.7943,57.8023,57.7863,57.7943,169937.0
2018-01-09 14:55:00,72.38,72.38,72.37,72.38,47467.0,57.7943,57.7943,57.7863,57.7943,47467.0
2018-01-09 15:00:00,72.38,72.38,72.36,72.37,137781.0,57.7943,57.7943,57.7784,57.7863,137781.0
2018-01-09 15:05:00,72.36,72.38,72.36,72.38,214507.0,57.7784,57.7943,57.7784,57.7943,214507.0
2018-01-09 15:10:00,72.37,72.37,72.36,72.37,206317.0,57.7863,57.7863,57.7784,57.7863,206317.0
2018-01-09 15:15:00,72.37,72.39,72.36,72.39,360916.0,57.7863,57.8023,57.7784,57.8023,360916.0
2018-01-09 15:20:00,72.39,72.39,72.36,72.37,204606.0,57.8023,57.8023,57.7784,57.7863,204606.0
2018-01-09 15:25:00,72.37,72.37,72.34,72.34,165228.0,57.7863,57.7863,57.7624,57.7624,165228.0
2018-01-09 15:30:00,72.34,72.38,72.34,72.38,417778.0,57.7624,57.7943,57.7624,57.7943,417778.0
2018-01-09 15:35:00,72.38,72.41,72.37,72.41,348832.0,57.7943,57.8183,57.7863,57.8183,348832.0
2018-01-09 15:40:00,72.41,72.41,72.39,72.41,255473.0,57.8183,57.8183,57.8023,57.8183,255473.0
2018-01-09 15:45:00,72.4,72.41,72.36,72.39,618237.0,57.8103,57.8183,57.7784,57.8023,618237.0
2018-01-09 15:50:00,72.38,72.42,72.38,72.41,720454.0,57.7943,57.8263,57.7943,57.8183,720454.0
2018-01-09 15:55:00,72.41,72.44,72.39,72.42,2249352.0,57.8183,57.8422,57.8023,57.8263,2249352.0
2018-01-10 09:30:00,72.42,72.44,72.37,72.39,453955.0,57.8263,57.8422,57.7863,57.8023,453955.0
2018-01-10 09:35:00,72.39,72.41,72.33,72.34,202853.0,57.8023,57.8183,57.7544,57.7624,202853.0
2018-01-10 09:40:00,72.35,72.37,72.31,72.36,182904.0,57.7704,57.7863,57.7384,57.7784,182904.0
2018-01-10 09:45:00,72.35,72.38,72.33,72.34,77083.0,57.7704,57.7943,57.7544,57.7624,77083.0
2018-01-10 09:50:00,72.35,72.35,72.27,72.3,184871.0,57.7704,57.7704,57.7065,57.7304,184871.0
2018-01-10 09:55:00,72.3,72.32,72.28,72.31,144139.0,57.7304,57.7464,57.7145,57.7384,144139.0
2018-01-10 10:00:00,72.31,72.34,72.28,72.33,161069.0,57.7384,57.7624,57.7145,57.7544,161069.0
2018-01-10 10:05:00,72.33,72.36,72.32,72.34,118814.0,57.7544,57.7784,57.7464,57.7624,118814.0
2018-01-10 10:10:00,72.34,72.39,72.33,72.39,99054.0,57.7624,57.8023,57.7544,57.8023,99054.0
2018-01-10 10:15:00,72.39,72.43,72.38,72.42,193706.0,57.8023,57.8342,57.7943,57.8263,193706.0
2018-01-10 10:20:00,72.42,72.43,72.39,72.39,415899.0,57.8263,57.8342,57.8023,57.8023,415899.0
2018-01-10 10:25:00,72.4,72.4,72.37,72.38,100187.0,57.8103,57.8103,57.7863,57.7943,100187.0
2018-01-10 10:30:00,72.37,72.39,72.36,72.39,236062.0,57.7863,57.8023,57.7784,57.8023,236062.0
2018-01-10 10:35:00,72.39,72.43,72.37,72.4,724461.0,57.8023,57.8342,57.7863,57.8103,724461.0
2018-01-10 10:40:00,72.4,72.45,72.39,72.42,275366.0,57.8103,57.8502,57.8023,57.8263,275366.0
2018-01-10 10:45:00,72.42,72.43,72.38,72.38,315672.0,57.8263,57.8342,57.7943,57.7943,315672.0
2018-01-10 10:50:00,72.39,72.39,72.35,72.38,191903.0,57.8023,57.8023,57.7704,57.7943,191903.0
2018-01-10 10:55:00,72.38,72.42,72.37,72.42,70091.0,57.7943,57.8263,57.7863,57.8263,70091.0
2018-01-10 11:00:00,72.42,72.43,72.4,72.43,112144.0,57.8263,57.8342,57.8103,57.8342,112144.0
2018-01-10 11:05:00,72.44,72.45,72.4,72.43,76451.0,57.8422,57.8502,57.8103,57.8342,76451.0
2018-01-10 11:10:00,72.43,72.43,72.4,72.42,95347.0,57.8342,57.8342,57.8103,57.8263,95347.0
2018-01-10 11:15:00,72.42,72.43,72.39,72.4,120389.0,57.8263,57.8342,57.8023,57.8103,120389.0
2018-01-10 11:20:00,72.39,72.41,72.36,72.38,128557.0,57.8023,57.8183,57.7784,57.7943,128557.0
2018-01-10 11:25:00,72.38,72.39,72.33,72.34,346836.0,57.7943,57.8023,57.7544,57.7624,346836.0
2018-01-10 11:30:00,72.34,72.39,72.33,72.38,487234.0,57.7624,57.8023,57.7544,57.7943,487234.0
2018-01-10 11:35:00,72.39,72.4,72.35,72.38,285297.0,57.8023,57.8103,57.7704,57.7943,285297.0
2018-01-10 11:40:00,72.39,72.4,72.36,72.38,105921.0,57.8023,57.8103,57.7784,57.7943,105921.0
2018-01-10 11:45:00,72.38,72.39,72.36,72.36,92194.0,57.7943,57.8023,57.7784,57.7784,92194.0
2018-01-10 11:50:00,72.36,72.4,72.36,72.38,143992.0,57.7784,57.8103,57.7784,57.7943,143992.0
2018-01-10 11:55:00,72.38,72.39,72.34,72.36,398276.0,57.7943,57.8023,57.7624,57.7784,398276.0
2018-01-10 12:00:00,72.36,72.37,72.33,72.35,313713.0,57.7784,57.7863,57.7544,57.7704,313713.0
2018-01-10 12:05:00,72.35,72.38,72.35,72.36,61139.0,57.7704,57.7943,57.7704,57.7784,61139.0
2018-01-10 12:10:00,72.37,72.37,72.33,72.35,95436.0,57.7863,57.7863,57.7544,57.7704,95436.0
2018-01-10 12:15:00,72.34,72.37,72.34,72.37,50360.0,57.7624,57.7863,57.7624,57.7863,50360.0
2018-01-10 12:20:00,72.37,72.39,72.37,72.39,97588.0,57.7863,57.8023,57.7863,57.8023,97588.0
2018-01-10 12:25:00,72.39,72.4,72.35,72.35,151740.0,57.8023,57.8103,57.7704,57.7704,151740.0
2018-01-10 12:30:00,72.36,72.36,72.35,72.36,158728.0,57.7784,57.7784,57.7704,57.7784,158728.0
2018-01-10 12:35:00,72.36,72.38,72.35,72.38,50229.0,57.7784,57.7943,57.7704,57.7943,50229.0
2018-01-10 12:40:00,72.37,72.38,72.36,72.37,28459.0,57.7863,57.7943,57.7784,57.7863,28459.0
2018-01-10 12:45:00,72.37,72.4,72.36,72.38,58623.0,57.7863,57.8103,57.7784,57.7943,58623.0
2018-01-10 12:50:00,72.38,72.39,72.36,72.39,22704.0,57.7943,57.8023,57.7784,57.8023,22704.0
2018-01-10 12:55:00,72.39,72.4,72.38,72.39,100031.0,57.8023,57.8103,57.7943,57.8023,100031.0
2018-01-10 13:00:00,72.38,72.41,72.38,72.39,123171.0,57.7943,57.8183,57.7943,57.8023,123171.0
2018-01-10 13:05:00,72.39,72.41,72.38,72.38,45309.0,57.8023,57.8183,57.7943,57.7943,45309.0
2018-01-10 13:10:00,72.39,72.39,72.37,72.38,31037.0,57.8023,57.8023,57.7863,57.7943,31037.0
2018-01-10 13:15:00,72.39,72.39,72.37,72.38,46568.0,57.8023,57.8023,57.7863,57.7943,46568.0
2018-01-10 13:20:00,72.38,72.38,72.36,72.37,37463.0,57.7943,57.7943,57.7784,57.7863,37463.0
2018-01-10 13:25:00,72.38,72.38,72.36,72.37,184061.0,57.7943,57.7943,57.7784,57.7863,184061.0
2018-01-10 13:30:00,72.37,72.38,72.34,72.36,95496.0,57.7863,57.7943,57.7624,57.7784,95496.0
2018-01-10 13:35:00,72.35,72.37,72.35,72.36,85217.0,57.7704,57.7863,57.7704,57.7784,85217.0
2018-01-10 13:40:00,72.36,72.38,72.35,72.37,154266.0,57.7784,57.7943,57.7704,57.7863,154266.0
2018-01-10 13:45:00,72.37,72.38,72.36,72.37,47595.0,57.7863,57.7943,57.7784,57.7863,47595.0
2018-01-10 13:50:00,72.37,72.4,72.37,72.4,64706.0,57.7863,57.8103,57.7863,57.8103,64706.0
2018-01-10 13:55:00,72.4,72.4,72.36,72.38,52444.0,57.8103,57.8103,57.7784,57.7943,52444.0
2018-01-10 14:00:00,72.37,72.38,72.36,72.38,90452.0,57.7863,57.7943,57.7784,57.7943,90452.0
2018-01-10 14:05:00,72.38,72.38,72.3,72.31,130997.0,57.7943,57.7943,57.7304,57.7384,130997.0
2018-01-10 14:10:00,72.31,72.31,72.24,72.26,167501.0,57.7384,57.7384,57.6825,57.6985,167501.0
2018-01-10 14:15:00,72.26,72.3,72.24,72.25,180712.0,57.6985,57.7304,57.6825,57.6905,180712.0
2018-01-10 14:20:00,72.25,72.27,72.23,72.25,108735.0,57.6905,57.7065,57.6745,57.6905,108735.0
2018-01-10 14:25:00,72.24,72.26,72.22,72.24,103621.0,57.6825,57.6985,57.6666,57.6825,103621.0
2018-01-10 14:30:00,72.24,72.26,72.22,72.26,239303.0,57.6825,57.6985,57.6666,57.6985,239303.0
2018-01-10 14:35:00,72.26,72.26,72.22,72.23,102934.0,57.6985,57.6985,57.6666,57.6745,102934.0
2018-01-10 14:40:00,72.23,72.25,72.21,72.25,111735.0,57.6745,57.6905,57.6586,57.6905,111735.0
2018-01-10 14:45:00,72.25,72.26,72.23,72.25,131704.0,57.6905,57.6985,57.6745,57.6905,131704.0
2018-01-10 14:50:00,72.24,72.29,72.24,72.28,53825.0,57.6825,57.7225,57.6825,57.7145,53825.0
2018-01-10 14:55:00,72.28,72.28,72.25,72.28,90604.0,57.7145,57.7145,57.6905,57.7145,90604.0
2018-01-10 15:00:00,72.28,72.32,72.27,72.28,140453.0,57.7145,57.7464,57.7065,57.7145,140453.0
2018-01-10 15:05:00,72.28,72.33,72.28,72.29,392228.0,57.7145,57.7544,57.7145,57.7225,392228.0
2018-01-10 15:10:00,72.29,72.31,72.26,72.29,976667.0,57.7225,57.7384,57.6985,57.7225,976667.0
2018-01-10 15:15:00,72.28,72.29,72.25,72.27,122520.0,57.7145,57.7225,57.6905,57.7065,122520.0
2018-01-10 15:20:00,72.26,72.27,72.24,72.26,86707.0,57.6985,57.7065,57.6825,57.6985,86707.0
2018-01-10 15:25:00,72.27,72.27,72.25,72.27,63613.0,57.7065,57.7065,57.6905,57.7065,63613.0
2018-01-10 15:30:00,72.26,72.3,72.26,72.29,174019.0,57.6985,57.7304,57.6985,57.7225,174019.0
2018-01-10 15:35:00,72.29,72.32,72.28,72.3,143284.0,57.7225,57.7464,57.7145,57.7304,143284.0
2018-01-10 15:40:00,72.3,72.31,72.28,72.3,504903.0,57.7304,57.7384,57.7145,57.7304,504903.0
2018-01-10 15:45:00,72.29,72.31,72.28,72.3,251041.0,57.7225,57.7384,57.7145,57.7304,251041.0
2018-01-10 15:50:00,72.31,72.35,72.3,72.34,475224.0,57.7384,57.7704,57.7304,57.7624,475224.0
2018-01-10 15:55:00,72.34,72.35,72.27,72.28,2143867.0,57.7624,57.7704,57.7065,57.7145,2143867.0
2018-01-11 09:30:00,72.47,72.47,72.41,72.46,262448.0,57.8662,57.8662,57.8183,57.8582,262448.0
2018-01-11 09:35:00,72.45,72.53,72.45,72.53,171302.0,57.8502,57.9141,57.8502,57.9141,171302.0
2018-01-11 09:40:00,72.53,72.55,72.5,72.53,126459.0,57.9141,57.9301,57.8901,57.9141,126459.0
2018-01-11 09:45:00,72.53,72.55,72.51,72.53,278947.0,57.9141,57.9301,57.8981,57.9141,278947.0
2018-01-11 09:50:00,72.53,72.59,72.53,72.58,154727.0,57.9141,57.962,57.9141,57.954,154727.0
2018-01-11 09:55:00,72.57,72.59,72.56,72.58,123867.0,57.946,57.962,57.938,57.954,123867.0
2018-01-11 10:00:00,72.58,72.61,72.57,72.59,197963.0,57.954,57.978,57.946,57.962,197963.0
2018-01-11 10:05:00,72.59,72.6,72.56,72.59,61282.0,57.962,57.97,57.938,57.962,61282.0
2018-01-11 10:10:00,72.59,72.61,72.56,72.6,261436.0,57.962,57.978,57.938,57.97,261436.0
2018-01-11 10:15:00,72.6,72.61,72.56,72.56,234407.0,57.97,57.978,57.938,57.938,234407.0
2018-01-11 10:20:00,72.56,72.57,72.53,72.53,134334.0,57.938,57.946,57.9141,57.9141,134334.0
2018-01-11 10:25:00,72.53,72.55,72.5,72.53,172350.0,57.9141,57.9301,57.8901,57.9141,172350.0
2018-01-11 10:30:00,72.53,72.56,72.49,72.5,378294.0,57.9141,57.938,57.8822,57.8901,378294.0
2018-01-11 10:35:00,72.49,72.52,72.47,72.51,110095.0,57.8822,57.9061,57.8662,57.8981,110095.0
2018-01-11 10:40:00,72.51,72.55,72.51,72.54,62670.0,57.8981,57.9301,57.8981,57.9221,62670.0
2018-01-11 10:45:00,72.54,72.57,72.52,72.53,144129.0,57.9221,57.946,57.9061,57.9141,144129.0
2018-01-11 10:50:00,72.53,72.59,72.53,72.59,148592.0,57.9141,57.962,57.9141,57.962,148592.0
2018-01-11 10:55:00,72.59,72.6,72.55,72.6,134161.0,57.962,57.97,57.9301,57.97,134161.0
2018-01-11 11:00:00,72.6,72.62,72.58,72.61,124024.0,57.97,57.986,57.954,57.978,124024.0
2018-01-11 11:05:00,72.61,72.61,72.58,72.6,85460.0,57.978,57.978,57.954,57.97,85460.0
2018-01-11 11:10:00,72.6,72.61,72.58,72.59,65885.0,57.97,57.978,57.954,57.962,65885.0
2018-01-11 11:15:00,72.59,72.61,72.58,72.6,147460.0,57.962,57.978,57.954,57.97,147460.0
2018-01-11 11:20:00,72.6,72.64,72.59,72.64,104900.0,57.97,58.0019,57.962,58.0019,104900.0
2018-01-11 11:25:00,72.64,72.64,72.59,72.6,111847.0,58.0019,58.0019,57.962,57.97,111847.0
2018-01-11 11:30:00,72.61,72.61,72.56,72.59,96601.0,57.978,57.978,57.938,57.962,96601.0
2018-01-11 11:35:00,72.58,72.61,72.58,72.6,187144.0,57.954,57.978,57.954,57.97,187144.0
2018-01-11 11:40:00,72.6,72.61,72.57,72.58,179059.0,57.97,57.978,57.946,57.954,179059.0
2018-01-11 11:45:00,72.58,72.62,72.58,72.59,154589.0,57.954,57.986,57.954,57.962,154589.0
2018-01-11 11:50:00,72.59,72.64,72.57,72.63,131429.0,57.962,58.0019,57.946,57.9939,131429.0
2018-01-11 11:55:00,72.63,72.64,72.6,72.62,84903.0,57.9939,58.0019,57.97,57.986,84903.0
2018-01-11 12:00:00,72.62,72.63,72.6,72.61,40854.0,57.986,57.9939,57.97,57.978,40854.0
2018-01-11 12:05:00,72.61,72.62,72.6,72.61,115981.0,57.978,57.986,57.97,57.978,115981.0
2018-01-11 12:10:00,72.62,72.64,72.61,72.64,77777.0,57.986,58.0019,57.978,58.0019,77777.0
2018-01-11 12:15:00,72.64,72.65,72.62,72.64,59428.0,58.0019,58.0099,57.986,58.0019,59428.0
2018-01-11 12:20:00,72.63,72.66,72.62,72.65,90950.0,57.9939,58.0179,57.986,58.0099,90950.0
2018-01-11 12:25:00,72.64,72.68,72.64,72.66,132040.0,58.0019,58.0339,58.0019,58.0179,132040.0
2018-01-11 12:30:00,72.67,72.69,72.66,72.67,60457.0,58.0259,58.0419,58.0179,58.0259,60457.0
2018-01-11 12:35:00,72.67,72.7,72.67,72.69,45413.0,58.0259,58.0498,58.0259,58.0419,45413.0
2018-01-11 12:40:00,72.69,72.69,72.66,72.67,48734.0,58.0419,58.0419,58.0179,58.0259,48734.0
2018-01-11 12:45:00,72.67,72.68,72.66,72.67,32758.0,58.0259,58.0339,58.0179,58.0259,32758.0
2018-01-11 12:50:00,72.67,72.68,72.65,72.68,30847.0,58.0259,58.0339,58.0099,58.0339,30847.0
2018-01-11 12:55:00,72.68,72.69,72.67,72.69,34492.0,58.0339,58.0419,58.0259,58.0419,34492.0
2018-01-11 13:00:00,72.69,72.73,72.67,72.68,43830.0,58.0419,58.0738,58.0259,58.0339,43830.0
2018-01-11 13:05:00,72.69,72.69,72.67,72.67,37098.0,58.0419,58.0419,58.0259,58.0259,37098.0
2018-01-11 13:10:00,72.68,72.69,72.65,72.66,43662.0,58.0339,58.0419,58.0099,58.0179,43662.0
2018-01-11 13:15:00,72.66,72.66,72.65,72.66,15956.0,58.0179,58.0179,58.0099,58.0179,15956.0
2018-01-11 13:20:00,72.66,72.68,72.65,72.65,38944.0,58.0179,58.0339,58.0099,58.0099,38944.0
2018-01-11 13:25:00,72.65,72.65,72.63,72.64,49960.0,58.0099,58.0099,57.9939,58.0019,49960.0
2018-01-11 13:30:00,72.64,72.67,72.64,72.66,33221.0,58.0019,58.0259,58.0019,58.0179,33221.0
2018-01-11 13:35:00,72.66,72.67,72.65,72.66,37647.0,58.0179,58.0259,58.0099,58.0179,37647.0
2018-01-11 13:40:00,72.66,72.67,72.65,72.66,166681.0,58.0179,58.0259,58.0099,58.0179,166681.0
2018-01-11 13:45:00,72.65,72.67,72.65,72.66,90699.0,58.0099,58.0259,58.0099,58.0179,90699.0
2018-01-11 13:50:00,72.66,72.66,72.65,72.66,92773.0,58.0179,58.0179,58.0099,58.0179,92773.0
2018-01-11 13:55:00,72.66,72.67,72.65,72.66,67188.0,58.0179,58.0259,58.0099,58.0179,67188.0
2018-01-11 14:00:00,72.67,72.67,72.65,72.67,49728.0,58.0259,58.0259,58.0099,58.0259,49728.0
2018-01-11 14:05:00,72.66,72.68,72.66,72.67,77804.0,58.0179,58.0339,58.0179,58.0259,77804.0
2018-01-11 14:10:00,72.67,72.68,72.65,72.67,58862.0,58.0259,58.0339,58.0099,58.0259,58862.0
2018-01-11 14:15:00,72.67,72.68,72.66,72.67,74068.0,58.0259,58.0339,58.0179,58.0259,74068.0
2018-01-11 14:20:00,72.67,72.69,72.66,72.69,115407.0,58.0259,58.0419,58.0179,58.0419,115407.0
2018-01-11 14:25:00,72.68,72.69,72.68,72.68,43861.0,58.0339,58.0419,58.0339,58.0339,43861.0
2018-01-11 14:30:00,72.69,72.7,72.68,72.69,58648.0,58.0419,58.0498,58.0339,58.0419,58648.0
2018-01-11 14:35:00,72.68,72.69,72.68,72.69,47740.0,58.0339,58.0419,58.0339,58.0419,47740.0
2018-01-11 14:40:00,72.69,72.69,72.66,72.67,64028.0,58.0419,58.0419,58.0179,58.0259,64028.0
2018-01-11 14:45:00,72.67,72.69,72.67,72.69,57180.0,58.0259,58.0419,58.0259,58.0419,57180.0
2018-01-11 14:50:00,72.69,72.72,72.68,72.71,110822.0,58.0419,58.0658,58.0339,58.0578,110822.0
2018-01-11 14:55:00,72.71,72.73,72.7,72.73,122059.0,58.0578,58.0738,58.0498,58.0738,122059.0
2018-01-11 15:00:00,72.73,72.74,72.71,72.73,133416.0,58.0738,58.0818,58.0578,58.0738,133416.0
2018-01-11 15:05:00,72.73,72.74,72.72,72.73,243019.0,58.0738,58.0818,58.0658,58.0738,243019.0
2018-01-11 15:10:00,72.73,72.73,72.71,72.73,100837.0,58.0738,58.0738,58.0578,58.0738,100837.0
2018-01-11 15:15:00,72.73,72.74,72.72,72.73,114769.0,58.0738,58.0818,58.0658,58.0738,114769.0
2018-01-11 15:20:00,72.73,72.75,72.72,72.75,178801.0,58.0738,58.0898,58.0658,58.0898,178801.0
2018-01-11 15:25:00,72.74,72.74,72.71,72.72,144684.0,58.0818,58.0818,58.0578,58.0658,144684.0
2018-01-11 15:30:00,72.73,72.73,72.69,72.72,115827.0,58.0738,58.0738,58.0419,58.0658,115827.0
2018-01-11 15:35:00,72.72,72.73,72.71,72.72,91227.0,58.0658,58.0738,58.0578,58.0658,91227.0
2018-01-11 15:40:00,72.72,72.72,72.7,72.72,165031.0,58.0658,58.0658,58.0498,58.0658,165031.0
2018-01-11 15:45:00,72.72,72.72,72.7,72.7,244498.0,58.0658,58.0658,58.0498,58.0498,244498.0
2018-01-11 15:50:00,72.71,72.74,72.7,72.74,534699.0,58.0578,58.0818,58.0498,58.0818,534699.0
2018-01-11 15:55:00,72.74,72.78,72.72,72.78,2067249.0,58.0818,58.1137,58.0658,58.1137,2067249.0
2018-01-12 09:30:00,73.03,73.03,72.96,73.02,411629.0,58.3133,58.3133,58.2574,58.3054,411629.0
2018-01-12 09:35:00,73.01,73.06,73.0,73.03,238515.0,58.2974,58.3373,58.2894,58.3133,238515.0
2018-01-12 09:40:00,73.03,73.08,73.02,73.08,298769.0,58.3133,58.3533,58.3054,58.3533,298769.0
2018-01-12 09:45:00,73.08,73.1,73.05,73.09,225368.0,58.3533,58.3692,58.3293,58.3612,225368.0
2018-01-12 09:50:00,73.09,73.1,73.04,73.05,378265.0,58.3612,58.3692,58.3213,58.3293,378265.0
2018-01-12 09:55:00,73.04,73.08,73.04,73.08,136052.0,58.3213,58.3533,58.3213,58.3533,136052.0
2018-01-12 10:00:00,73.07,73.14,73.07,73.1,300095.0,58.3453,58.4012,58.3453,58.3692,300095.0
2018-01-12 10:05:00,73.09,73.1,73.07,73.08,322996.0,58.3612,58.3692,58.3453,58.3533,322996.0
2018-01-12 10:10:00,73.08,73.12,73.07,73.12,274049.0,58.3533,58.3852,58.3453,58.3852,274049.0
2018-01-12 10:15:00,73.12,73.13,73.09,73.13,190864.0,58.3852,58.3932,58.3612,58.3932,190864.0
2018-01-12 10:20:00,73.13,73.13,73.11,73.11,114062.0,58.3932,58.3932,58.3772,58.3772,114062.0
2018-01-12 10:25:00,73.11,73.16,73.11,73.16,287766.0,58.3772,58.4171,58.3772,58.4171,287766.0
2018-01-12 10:30:00,73.17,73.2,73.16,73.18,135683.0,58.4251,58.4491,58.4171,58.4331,135683.0
2018-01-12 10:35:00,73.19,73.23,73.18,73.22,188895.0,58.4411,58.473,58.4331,58.465,188895.0
2018-01-12 10:40:00,73.22,73.23,73.21,73.23,63204.0,58.465,58.473,58.4571,58.473,63204.0
2018-01-12 10:45:00,73.23,73.26,73.22,73.25,479133.0,58.473,58.497,58.465,58.489,479133.0
2018-01-12 10:50:00,73.25,73.34,73.25,73.34,504581.0,58.489,58.5609,58.489,58.5609,504581.0
2018-01-12 10:55:00,73.33,73.34,73.27,73.3,810426.0,58.5529,58.5609,58.505,58.5289,810426.0
2018-01-12 11:00:00,73.3,73.3,73.26,73.26,382880.0,58.5289,58.5289,58.497,58.497,382880.0
2018-01-12 11:05:00,73.26,73.27,73.19,73.19,125837.0,58.497,58.505,58.4411,58.4411,125837.0
2018-01-12 11:10:00,73.2,73.22,73.18,73.19,115353.0,58.4491,58.465,58.4331,58.4411,115353.0
2018-01-12 11:15:00,73.19,73.21,73.18,73.19,113329.0,58.4411,58.4571,58.4331,58.4411,113329.0
2018-01-12 11:20:00,73.19,73.22,73.17,73.19,270706.0,58.4411,58.465,58.4251,58.4411,270706.0
2018-01-12 11:25:00,73.19,73.3,73.19,73.28,283595.0,58.4411,58.5289,58.4411,58.513,283595.0
2018-01-12 11:30:00,73.28,73.29,73.21,73.23,400763.0,58.513,58.5209,58.4571,58.473,400763.0
2018-01-12 11:35:00,73.24,73.26,73.22,73.26,366911.0,58.481,58.497,58.465,58.497,366911.0
2018-01-12 11:40:00,73.26,73.27,73.24,73.26,351166.0,58.497,58.505,58.481,58.497,351166.0
2018-01-12 11:45:00,73.25,73.28,73.25,73.26,355959.0,58.489,58.513,58.489,58.497,355959.0
2018-01-12 11:50:00,73.26,73.3,73.26,73.29,356415.0,58.497,58.5289,58.497,58.5209,356415.0
2018-01-12 11:55:00,73.29,73.3,73.25,73.25,289856.0,58.5209,58.5289,58.489,58.489,289856.0
2018-01-12 12:00:00,73.25,73.28,73.25,73.26,295470.0,58.489,58.513,58.489,58.497,295470.0
2018-01-12 12:05:00,73.27,73.27,73.24,73.25,410154.0,58.505,58.505,58.481,58.489,410154.0
2018-01-12 12:10:00,73.26,73.27,73.25,73.26,188910.0,58.497,58.505,58.489,58.497,188910.0
2018-01-12 12:15:00,73.26,73.27,73.25,73.26,248392.0,58.497,58.505,58.489,58.497,248392.0
2018-01-12 12:20:00,73.26,73.27,73.25,73.27,400543.0,58.497,58.505,58.489,58.505,400543.0
2018-01-12 12:25:00,73.27,73.27,73.22,73.22,317773.0,58.505,58.505,58.465,58.465,317773.0
2018-01-12 12:30:00,73.23,73.24,73.22,73.23,123940.0,58.473,58.481,58.465,58.473,123940.0
2018-01-12 12:35:00,73.23,73.23,73.21,73.22,82252.0,58.473,58.473,58.4571,58.465,82252.0
2018-01-12 12:40:00,73.22,73.23,73.21,73.22,25257.0,58.465,58.473,58.4571,58.465,25257.0
2018-01-12 12:45:00,73.22,73.23,73.21,73.23,92627.0,58.465,58.473,58.4571,58.473,92627.0
2018-01-12 12:50:00,73.23,73.25,73.22,73.24,133246.0,58.473,58.489,58.465,58.481,133246.0
2018-01-12 12:55:00,73.25,73.26,73.24,73.26,33984.0,58.489,58.497,58.481,58.497,33984.0
2018-01-12 13:00:00,73.26,73.28,73.25,73.27,76569.0,58.497,58.513,58.489,58.505,76569.0
2018-01-12 13:05:00,73.27,73.27,73.24,73.25,29074.0,58.505,58.505,58.481,58.489,29074.0
2018-01-12 13:10:00,73.25,73.26,73.24,73.26,95546.0,58.489,58.497,58.481,58.497,95546.0
2018-01-12 13:15:00,73.26,73.27,73.23,73.26,61328.0,58.497,58.505,58.473,58.497,61328.0
2018-01-12 13:20:00,73.25,73.28,73.25,73.27,37702.0,58.489,58.513,58.489,58.505,37702.0
2018-01-12 13:25:00,73.26,73.28,73.25,73.27,42201.0,58.497,58.513,58.489,58.505,42201.0
2018-01-12 13:30:00,73.27,73.31,73.26,73.3,79394.0,58.505,58.5369,58.497,58.5289,79394.0
2018-01-12 13:35:00,73.3,73.33,73.3,73.31,134688.0,58.5289,58.5529,58.5289,58.5369,134688.0
2018-01-12 13:40:00,73.31,73.35,73.31,73.35,62830.0,58.5369,58.5689,58.5369,58.5689,62830.0
2018-01-12 13:45:00,73.35,73.37,73.34,73.37,72451.0,58.5689,58.5848,58.5609,58.5848,72451.0
2018-01-12 13:50:00,73.37,73.4,73.36,73.39,90251.0,58.5848,58.6088,58.5768,58.6008,90251.0
2018-01-12 13:55:00,73.39,73.4,73.37,73.38,60719.0,58.6008,58.6088,58.5848,58.5928,60719.0
2018-01-12 14:00:00,73.39,73.4,73.36,73.38,49740.0,58.6008,58.6088,58.5768,58.5928,49740.0
2018-01-12 14:05:00,73.39,73.41,73.38,73.39,75534.0,58.6008,58.6168,58.5928,58.6008,75534.0
2018-01-12 14:10:00,73.39,73.42,73.38,73.41,30374.0,58.6008,58.6247,58.5928,58.6168,30374.0
2018-01-12 14:15:00,73.42,73.43,73.4,73.41,51429.0,58.6247,58.6327,58.6088,58.6168,51429.0
2018-01-12 14:20:00,73.41,73.43,73.4,73.41,50928.0,58.6168,58.6327,58.6088,58.6168,50928.0
2018-01-12 14:25:00,73.41,73.44,73.41,73.44,51025.0,58.6168,58.6407,58.6168,58.6407,51025.0
2018-01-12 14:30:00,73.44,73.48,73.43,73.44,244269.0,58.6407,58.6727,58.6327,58.6407,244269.0
2018-01-12 14:35:00,73.45,73.46,73.42,73.42,95293.0,58.6487,58.6567,58.6247,58.6247,95293.0
2018-01-12 14:40:00,73.42,73.43,73.4,73.43,79515.0,58.6247,58.6327,58.6088,58.6327,79515.0
2018-01-12 14:45:00,73.43,73.45,73.42,73.45,113564.0,58.6327,58.6487,58.6247,58.6487,113564.0
2018-01-12 14:50:00,73.44,73.45,73.42,73.45,36297.0,58.6407,58.6487,58.6247,58.6487,36297.0
2018-01-12 14:55:00,73.44,73.46,73.42,73.44,63854.0,58.6407,58.6567,58.6247,58.6407,63854.0
2018-01-12 15:00:00,73.45,73.46,73.44,73.45,99416.0,58.6487,58.6567,58.6407,58.6487,99416.0
2018-01-12 15:05:00,73.45,73.45,73.41,73.42,76159.0,58.6487,58.6487,58.6168,58.6247,76159.0
2018-01-12 15:10:00,73.42,73.42,73.36,73.37,183859.0,58.6247,58.6247,58.5768,58.5848,183859.0
2018-01-12 15:15:00,73.37,73.39,73.36,73.37,195802.0,58.5848,58.6008,58.5768,58.5848,195802.0
2018-01-12 15:20:00,73.37,73.4,73.36,73.4,366817.0,58.5848,58.6088,58.5768,58.6088,366817.0
2018-01-12 15:25:00,73.4,73.41,73.38,73.4,212997.0,58.6088,58.6168,58.5928,58.6088,212997.0
2018-01-12 15:30:00,73.4,73.43,73.39,73.43,140700.0,58.6088,58.6327,58.6008,58.6327,140700.0
2018-01-12 15:35:00,73.43,73.43,73.41,73.42,138965.0,58.6327,58.6327,58.6168,58.6247,138965.0
2018-01-12 15:40:00,73.42,73.43,73.4,73.42,193668.0,58.6247,58.6327,58.6088,58.6247,193668.0
2018-01-12 15:45:00,73.42,73.45,73.42,73.44,458995.0,58.6247,58.6487,58.6247,58.6407,458995.0
2018-01-12 15:50:00,73.45,73.5,73.44,73.45,701008.0,58.6487,58.6886,58.6407,58.6487,701008.0
2018-01-12 15:55:00,73.45,73.51,73.44,73.5,2407844.0,58.6487,58.6966,58.6407,58.6886,2407844.0
2018-01-16 09:30:00,73.71,73.76,73.7,73.75,761539.0,58.8563,58.8962,58.8483,58.8882,761539.0
2018-01-16 09:35:00,73.75,73.78,73.74,73.78,287887.0,58.8882,58.9122,58.8803,58.9122,287887.0
2018-01-16 09:40:00,73.78,73.8,73.77,73.8,399280.0,58.9122,58.9282,58.9042,58.9282,399280.0
2018-01-16 09:45:00,73.8,73.82,73.77,73.81,411422.0,58.9282,58.9441,58.9042,58.9362,411422.0
2018-01-16 09:50:00,73.81,73.82,73.78,73.81,245196.0,58.9362,58.9441,58.9122,58.9362,245196.0
2018-01-16 09:55:00,73.81,73.82,73.77,73.79,249595.0,58.9362,58.9441,58.9042,58.9202,249595.0
2018-01-16 10:00:00,73.78,73.81,73.76,73.77,159147.0,58.9122,58.9362,58.8962,58.9042,159147.0
2018-01-16 10:05:00,73.77,73.8,73.74,73.8,228779.0,58.9042,58.9282,58.8803,58.9282,228779.0
2018-01-16 10:10:00,73.8,73.82,73.78,73.81,164347.0,58.9282,58.9441,58.9122,58.9362,164347.0
2018-01-16 10:15:00,73.82,73.84,73.81,73.83,153204.0,58.9441,58.9601,58.9362,58.9521,153204.0
2018-01-16 10:20:00,73.83,73.84,73.77,73.78,220327.0,58.9521,58.9601,58.9042,58.9122,220327.0
2018-01-16 10:25:00,73.79,73.79,73.76,73.78,152310.0,58.9202,58.9202,58.8962,58.9122,152310.0
2018-01-16 10:30:00,73.79,73.79,73.75,73.76,175867.0,58.9202,58.9202,58.8882,58.8962,175867.0
2018-01-16 10:35:00,73.76,73.76,73.67,73.71,370452.0,58.8962,58.8962,58.8244,58.8563,370452.0
2018-01-16 10:40:00,73.71,73.74,73.69,73.72,163557.0,58.8563,58.8803,58.8403,58.8643,163557.0
2018-01-16 10:45:00,73.72,73.76,73.69,73.73,200259.0,58.8643,58.8962,58.8403,58.8723,200259.0
2018-01-16 10:50:00,73.73,73.74,73.7,73.72,127018.0,58.8723,58.8803,58.8483,58.8643,127018.0
2018-01-16 10:55:00,73.73,73.73,73.67,73.7,168068.0,58.8723,58.8723,58.8244,58.8483,168068.0
2018-01-16 11:00:00,73.71,73.72,73.67,73.72,309472.0,58.8563,58.8643,58.8244,58.8643,309472.0
2018-01-16 11:05:00,73.72,73.72,73.64,73.66,270638.0,58.8643,58.8643,58.8004,58.8164,270638.0
2018-01-16 11:10:00,73.65,73.69,73.63,73.63,149305.0,58.8084,58.8403,58.7924,58.7924,149305.0
2018-01-16 11:15:00,73.63,73.68,73.61,73.68,107906.0,58.7924,58.8324,58.7765,58.8324,107906.0
2018-01-16 11:20:00,73.68,73.69,73.62,73.64,89289.0,58.8324,58.8403,58.7844,58.8004,89289.0
2018-01-16 11:25:00,73.64,73.66,73.61,73.65,218097.0,58.8004,58.8164,58.7765,58.8084,218097.0
2018-01-16 11:30:00,73.64,73.71,73.64,73.7,106308.0,58.8004,58.8563,58.8004,58.8483,106308.0
2018-01-16 11:35:00,73.7,73.71,73.65,73.67,164501.0,58.8483,58.8563,58.8084,58.8244,164501.0
2018-01-16 11:40:00,73.67,73.69,73.63,73.63,137324.0,58.8244,58.8403,58.7924,58.7924,137324.0
2018-01-16 11:45:00,73.63,73.64,73.6,73.63,722269.0,58.7924,58.8004,58.7685,58.7924,722269.0
2018-01-16 11:50:00,73.63,73.63,73.56,73.59,234557.0,58.7924,58.7924,58.7365,58.7605,234557.0
2018-01-16 11:55:00,73.58,73.64,73.57,73.62,231674.0,58.7525,58.8004,58.7445,58.7844,231674.0
2018-01-16 12:00:00,73.64,73.66,73.62,73.64,96314.0,58.8004,58.8164,58.7844,58.8004,96314.0
2018-01-16 12:05:00,73.64,73.66,73.63,73.66,211486.0,58.8004,58.8164,58.7924,58.8164,211486.0
2018-01-16 12:10:00,73.66,73.68,73.66,73.67,188358.0,58.8164,58.8324,58.8164,58.8244,188358.0
2018-01-16 12:15:00,73.68,73.69,73.66,73.67,188224.0,58.8324,58.8403,58.8164,58.8244,188224.0
2018-01-16 12:20:00,73.66,73.67,73.63,73.65,162980.0,58.8164,58.8244,58.7924,58.8084,162980.0
2018-01-16 12:25:00,73.65,73.66,73.63,73.64,107061.0,58.8084,58.8164,58.7924,58.8004,107061.0
2018-01-16 12:30:00,73.65,73.66,73.63,73.64,98938.0,58.8084,58.8164,58.7924,58.8004,98938.0
2018-01-16 12:35:00,73.65,73.66,73.63,73.66,127218.0,58.8084,58.8164,58.7924,58.8164,127218.0
2018-01-16 12:40:00,73.66,73.66,73.62,73.63,307631.0,58.8164,58.8164,58.7844,58.7924,307631.0
2018-01-16 12:45:00,73.62,73.65,73.6,73.64,119408.0,58.7844,58.8084,58.7685,58.8004,119408.0
2018-01-16 12:50:00,73.63,73.64,73.59,73.59,82738.0,58.7924,58.8004,58.7605,58.7605,82738.0
2018-01-16 12:55:00,73.59,73.62,73.59,73.6,215920.0,58.7605,58.7844,58.7605,58.7685,215920.0
2018-01-16 13:00:00,73.6,73.62,73.59,73.6,232831.0,58.7685,58.7844,58.7605,58.7685,232831.0
2018-01-16 13:05:00,73.6,73.62,73.58,73.61,229365.0,58.7685,58.7844,58.7525,58.7765,229365.0
2018-01-16 13:10:00,73.61,73.63,73.61,73.62,140127.0,58.7765,58.7924,58.7765,58.7844,140127.0
2018-01-16 13:15:00,73.62,73.65,73.61,73.62,130141.0,58.7844,58.8084,58.7765,58.7844,130141.0
2018-01-16 13:20:00,73.63,73.63,73.59,73.6,70862.0,58.7924,58.7924,58.7605,58.7685,70862.0
2018-01-16 13:25:00,73.59,73.64,73.58,73.64,97757.0,58.7605,58.8004,58.7525,58.8004,97757.0
2018-01-16 13:30:00,73.64,73.65,73.62,73.64,86742.0,58.8004,58.8084,58.7844,58.8004,86742.0
2018-01-16 13:35:00,73.64,73.64,73.59,73.62,119048.0,58.8004,58.8004,58.7605,58.7844,119048.0
2018-01-16 13:40:00,73.61,73.63,73.6,73.61,34068.0,58.7765,58.7924,58.7685,58.7765,34068.0
2018-01-16 13:45:00,73.61,73.63,73.59,73.59,171508.0,58.7765,58.7924,58.7605,58.7605,171508.0
2018-01-16 13:50:00,73.59,73.6,73.56,73.57,251052.0,58.7605,58.7685,58.7365,58.7445,251052.0
2018-01-16 13:55:00,73.57,73.58,73.55,73.57,177237.0,58.7445,58.7525,58.7285,58.7445,177237.0
2018-01-16 14:00:00,73.57,73.59,73.53,73.55,403494.0,58.7445,58.7605,58.7126,58.7285,403494.0
2018-01-16 14:05:00,73.54,73.57,73.52,73.52,481698.0,58.7206,58.7445,58.7046,58.7046,481698.0
2018-01-16 14:10:00,73.53,73.56,73.51,73.54,184597.0,58.7126,58.7365,58.6966,58.7206,184597.0
2018-01-16 14:15:00,73.54,73.55,73.47,73.5,571763.0,58.7206,58.7285,58.6647,58.6886,571763.0
2018-01-16 14:20:00,73.49,73.52,73.45,73.49,341511.0,58.6806,58.7046,58.6487,58.6806,341511.0
2018-01-16 14:25:00,73.48,73.52,73.47,73.48,192400.0,58.6727,58.7046,58.6647,58.6727,192400.0
2018-01-16 14:30:00,73.48,73.53,73.48,73.51,249895.0,58.6727,58.7126,58.6727,58.6966,249895.0
2018-01-16 14:35:00,73.5,73.51,73.46,73.46,160274.0,58.6886,58.6966,58.6567,58.6567,160274.0
2018-01-16 14:40:00,73.45,73.48,73.38,73.39,541092.0,58.6487,58.6727,58.5928,58.6008,541092.0
2018-01-16 14:45:00,73.38,73.42,73.34,73.4,1219214.0,58.5928,58.6247,58.5609,58.6088,1219214.0
2018-01-16 14:50:00,73.4,73.43,73.39,73.42,388033.0,58.6088,58.6327,58.6008,58.6247,388033.0
2018-01-16 14:55:00,73.42,73.44,73.41,73.42,207343.0,58.6247,58.6407,58.6168,58.6247,207343.0
2018-01-16 15:00:00,73.42,73.48,73.42,73.48,336746.0,58.6247,58.6727,58.6247,58.6727,336746.0
2018-01-16 15:05:00,73.48,73.54,73.46,73.53,201835.0,58.6727,58.7206,58.6567,58.7126,201835.0
2018-01-16 15:10:00,73.53,73.54,73.49,73.5,336572.0,58.7126,58.7206,58.6806,58.6886,336572.0
2018-01-16 15:15:00,73.5,73.51,73.46,73.51,174208.0,58.6886,58.6966,58.6567,58.6966,174208.0
2018-01-16 15:20:00,73.51,73.55,73.5,73.53,113608.0,58.6966,58.7285,58.6886,58.7126,113608.0
2018-01-16 15:25:00,73.52,73.56,73.49,73.55,187652.0,58.7046,58.7365,58.6806,58.7285,187652.0
2018-01-16 15:30:00,73.54,73.55,73.5,73.52,140203.0,58.7206,58.7285,58.6886,58.7046,140203.0
2018-01-16 15:35:00,73.52,73.56,73.5,73.51,145965.0,58.7046,58.7365,58.6886,58.6966,145965.0
2018-01-16 15:40:00,73.51,73.51,73.46,73.5,253761.0,58.6966,58.6966,58.6567,58.6886,253761.0
2018-01-16 15:45:00,73.5,73.5,73.45,73.47,246712.0,58.6886,58.6886,58.6487,58.6647,246712.0
2018-01-16 15:50:00,73.48,73.48,73.42,73.42,779981.0,58.6727,58.6727,58.6247,58.6247,779981.0
2018-01-16 15:55:00,73.43,73.45,73.41,73.44,1704843.0,58.6327,58.6487,58.6168,58.6407,1704843.0
2018-01-17 09:30:00,73.63,73.65,73.6,73.61,338546.0,58.7924,58.8084,58.7685,58.7765,338546.0
2018-01-17 09:35:00,73.61,73.63,73.57,73.61,300686.0,58.7765,58.7924,58.7445,58.7765,300686.0
2018-01-17 09:40:00,73.6,73.62,73.57,73.59,99684.0,58.7685,58.7844,58.7445,58.7605,99684.0
2018-01-17 09:45:00,73.59,73.59,73.5,73.52,299532.0,58.7605,58.7605,58.6886,58.7046,299532.0
2018-01-17 09:50:00,73.52,73.57,73.51,73.56,463138.0,58.7046,58.7445,58.6966,58.7365,463138.0
2018-01-17 09:55:00,73.56,73.57,73.46,73.5,254542.0,58.7365,58.7445,58.6567,58.6886,254542.0
2018-01-17 10:00:00,73.5,73.56,73.48,73.56,367776.0,58.6886,58.7365,58.6727,58.7365,367776.0
2018-01-17 10:05:00,73.56,73.61,73.54,73.61,288515.0,58.7365,58.7765,58.7206,58.7765,288515.0
2018-01-17 10:10:00,73.61,73.62,73.58,73.6,262193.0,58.7765,58.7844,58.7525,58.7685,262193.0
2018-01-17 10:15:00,73.61,73.65,73.6,73.61,136026.0,58.7765,58.8084,58.7685,58.7765,136026.0
2018-01-17 10:20:00,73.61,73.63,73.57,73.58,207337.0,58.7765,58.7924,58.7445,58.7525,207337.0
2018-01-17 10:25:00,73.57,73.59,73.54,73.57,108698.0,58.7445,58.7605,58.7206,58.7445,108698.0
2018-01-17 10:30:00,73.58,73.62,73.57,73.61,75515.0,58.7525,58.7844,58.7445,58.7765,75515.0
2018-01-17 10:35:00,73.61,73.63,73.6,73.61,99144.0,58.7765,58.7924,58.7685,58.7765,99144.0
2018-01-17 10:40:00,73.61,73.61,73.57,73.58,45350.0,58.7765,58.7765,58.7445,58.7525,45350.0
2018-01-17 10:45:00,73.58,73.63,73.57,73.62,225388.0,58.7525,58.7924,58.7445,58.7844,225388.0
2018-01-17 10:50:00,73.62,73.63,73.58,73.59,67631.0,58.7844,58.7924,58.7525,58.7605,67631.0
2018-01-17 10:55:00,73.59,73.65,73.59,73.64,85406.0,58.7605,58.8084,58.7605,58.8004,85406.0
2018-01-17 11:00:00,73.64,73.65,73.58,73.59,141838.0,58.8004,58.8084,58.7525,58.7605,141838.0
2018-01-17 11:05:00,73.58,73.66,73.57,73.66,139664.0,58.7525,58.8164,58.7445,58.8164,139664.0
2018-01-17 11:10:00,73.66,73.72,73.66,73.7,520220.0,58.8164,58.8643,58.8164,58.8483,520220.0
2018-01-17 11:15:00,73.7,73.72,73.69,73.72,115051.0,58.8483,58.8643,58.8403,58.8643,115051.0
2018-01-17 11:20:00,73.72,73.72,73.68,73.69,101106.0,58.8643,58.8643,58.8324,58.8403,101106.0
2018-01-17 11:25:00,73.69,73.7,73.62,73.65,279432.0,58.8403,58.8483,58.7844,58.8084,279432.0
2018-01-17 11:30:00,73.65,73.69,73.64,73.66,289780.0,58.8084,58.8403,58.8004,58.8164,289780.0
2018-01-17 11:35:00,73.67,73.69,73.63,73.65,70598.0,58.8244,58.8403,58.7924,58.8084,70598.0
2018-01-17 11:40:00,73.65,73.68,73.65,73.65,106687.0,58.8084,58.8324,58.8084,58.8084,106687.0
2018-01-17 11:45:00,73.65,73.69,73.64,73.68,156599.0,58.8084,58.8403,58.8004,58.8324,156599.0
2018-01-17 11:50:00,73.69,73.71,73.67,73.69,414400.0,58.8403,58.8563,58.8244,58.8403,414400.0
2018-01-17 11:55:00,73.69,73.69,73.66,73.69,447455.0,58.8403,58.8403,58.8164,58.8403,447455.0
2018-01-17 12:00:00,73.69,73.72,73.68,73.72,340855.0,58.8403,58.8643,58.8324,58.8643,340855.0
2018-01-17 12:05:00,73.72,73.75,73.71,73.75,122896.0,58.8643,58.8882,58.8563,58.8882,122896.0
2018-01-17 12:10:00,73.74,73.75,73.71,73.73,65272.0,58.8803,58.8882,58.8563,58.8723,65272.0
2018-01-17 12:15:00,73.73,73.75,73.73,73.75,82144.0,58.8723,58.8882,58.8723,58.8882,82144.0
2018-01-17 12:20:00,73.75,73.77,73.73,73.76,163774.0,58.8882,58.9042,58.8723,58.8962,163774.0
2018-01-17 12:25:00,73.76,73.79,73.76,73.78,142976.0,58.8962,58.9202,58.8962,58.9122,142976.0
2018-01-17 12:30:00,73.78,73.8,73.76,73.76,91180.0,58.9122,58.9282,58.8962,58.8962,91180.0
2018-01-17 12:35:00,73.77,73.8,73.75,73.8,153825.0,58.9042,58.9282,58.8882,58.9282,153825.0
2018-01-17 12:40:00,73.8,73.81,73.78,73.8,146184.0,58.9282,58.9362,58.9122,58.9282,146184.0
2018-01-17 12:45:00,73.8,73.82,73.79,73.81,126722.0,58.9282,58.9441,58.9202,58.9362,126722.0
2018-01-17 12:50:00,73.82,73.86,73.81,73.86,265355.0,58.9441,58.9761,58.9362,58.9761,265355.0
2018-01-17 12:55:00,73.86,73.88,73.84,73.88,91489.0,58.9761,58.992,58.9601,58.992,91489.0
2018-01-17 13:00:00,73.88,73.91,73.87,73.89,62096.0,58.992,59.016,58.9841,59.0,62096.0
2018-01-17 13:05:00,73.89,73.92,73.87,73.89,63527.0,59.0,59.024,58.9841,59.0,63527.0
2018-01-17 13:10:00,73.89,73.94,73.88,73.92,165487.0,59.0,59.04,58.992,59.024,165487.0
2018-01-17 13:15:00,73.93,73.94,73.91,73.92,87958.0,59.032,59.04,59.016,59.024,87958.0
2018-01-17 13:20:00,73.93,73.96,73.92,73.95,69594.0,59.032,59.0559,59.024,59.0479,69594.0
2018-01-17 13:25:00,73.95,73.96,73.93,73.95,82408.0,59.0479,59.0559,59.032,59.0479,82408.0
2018-01-17 13:30:00,73.95,74.0,73.95,73.98,107517.0,59.0479,59.0879,59.0479,59.0719,107517.0
2018-01-17 13:35:00,73.99,74.03,73.98,74.03,225483.0,59.0799,59.1118,59.0719,59.1118,225483.0
2018-01-17 13:40:00,74.02,74.04,74.01,74.03,332063.0,59.1038,59.1198,59.0959,59.1118,332063.0
2018-01-17 13:45:00,74.04,74.05,74.02,74.03,138885.0,59.1198,59.1278,59.1038,59.1118,138885.0
2018-01-17 13:50:00,74.03,74.08,74.03,74.04,176088.0,59.1118,59.1517,59.1118,59.1198,176088.0
2018-01-17 13:55:00,74.05,74.08,74.02,74.03,420849.0,59.1278,59.1517,59.1038,59.1118,420849.0
2018-01-17 14:00:00,74.03,74.04,74.01,74.03,478263.0,59.1118,59.1198,59.0959,59.1118,478263.0
2018-01-17 14:05:00,74.03,74.06,74.03,74.03,262730.0,59.1118,59.1358,59.1118,59.1118,262730.0
2018-01-17 14:10:00,74.04,74.06,74.03,74.04,96484.0,59.1198,59.1358,59.1118,59.1198,96484.0
2018-01-17 14:15:00,74.04,74.08,74.04,74.06,81728.0,59.1198,59.1517,59.1198,59.1358,81728.0
2018-01-17 14:20:00,74.06,74.08,74.05,74.07,174040.0,59.1358,59.1517,59.1278,59.1438,174040.0
2018-01-17 14:25:00,74.07,74.07,74.03,74.04,121324.0,59.1438,59.1438,59.1118,59.1198,121324.0
2018-01-17 14:30:00,74.03,74.06,74.03,74.05,95294.0,59.1118,59.1358,59.1118,59.1278,95294.0
2018-01-17 14:35:00,74.06,74.06,74.04,74.04,62830.0,59.1358,59.1358,59.1198,59.1198,62830.0
2018-01-17 14:40:00,74.05,74.05,74.02,74.05,107245.0,59.1278,59.1278,59.1038,59.1278,107245.0
2018-01-17 14:45:00,74.05,74.08,74.04,74.07,111390.0,59.1278,59.1517,59.1198,59.1438,111390.0
2018-01-17 14:50:00,74.07,74.08,74.05,74.05,65956.0,59.1438,59.1517,59.1278,59.1278,65956.0
2018-01-17 14:55:00,74.05,74.06,73.98,74.0,202033.0,59.1278,59.1358,59.0719,59.0879,202033.0
2018-01-17 15:00:00,74.0,74.01,73.97,74.0,151030.0,59.0879,59.0959,59.0639,59.0879,151030.0
2018-01-17 15:05:00,74.0,74.04,73.99,74.0,234912.0,59.0879,59.1198,59.0799,59.0879,234912.0
2018-01-17 15:10:00,74.0,74.01,73.96,73.97,115665.0,59.0879,59.0959,59.0559,59.0639,115665.0
2018-01-17 15:15:00,73.96,73.98,73.95,73.95,150265.0,59.0559,59.0719,59.0479,59.0479,150265.0
2018-01-17 15:20:00,73.95,73.96,73.9,73.9,266395.0,59.0479,59.0559,59.008,59.008,266395.0
2018-01-17 15:25:00,73.91,73.91,73.88,73.89,212381.0,59.016,59.016,58.992,59.0,212381.0
2018-01-17 15:30:00,73.89,73.91,73.88,73.9,384339.0,59.0,59.016,58.992,59.008,384339.0
2018-01-17 15:35:00,73.9,73.92,73.88,73.9,444120.0,59.008,59.024,58.992,59.008,444120.0
2018-01-17 15:40:00,73.9,73.92,73.9,73.91,140585.0,59.008,59.024,59.008,59.016,140585.0
2018-01-17 15:45:00,73.91,73.91,73.87,73.9,441564.0,59.016,59.016,58.9841,59.008,441564.0
2018-01-17 15:50:00,73.9,73.9,73.82,73.83,1369148.0,59.008,59.008,58.9441,58.9521,1369148.0
2018-01-17 15:55:00,73.83,73.83,73.79,73.83,2248555.0,58.9521,58.9521,58.9202,58.9521,2248555.0
2018-01-18 09:30:00,73.61,73.64,73.6,73.62,474365.0,58.7765,58.8004,58.7685,58.7844,474365.0
2018-01-18 09:35:00,73.62,73.68,73.61,73.64,412878.0,58.7844,58.8324,58.7765,58.8004,412878.0
2018-01-18 09:40:00,73.65,73.66,73.62,73.64,139218.0,58.8084,58.8164,58.7844,58.8004,139218.0
2018-01-18 09:45:00,73.64,73.7,73.64,73.68,225415.0,58.8004,58.8483,58.8004,58.8324,225415.0
2018-01-18 09:50:00,73.68,73.69,73.66,73.68,220942.0,58.8324,58.8403,58.8164,58.8324,220942.0
2018-01-18 09:55:00,73.67,73.7,73.66,73.67,250829.0,58.8244,58.8483,58.8164,58.8244,250829.0
2018-01-18 10:00:00,73.67,73.69,73.62,73.62,221149.0,58.8244,58.8403,58.7844,58.7844,221149.0
2018-01-18 10:05:00,73.63,73.65,73.6,73.61,111938.0,58.7924,58.8084,58.7685,58.7765,111938.0
2018-01-18 10:10:00,73.6,73.61,73.55,73.56,199679.0,58.7685,58.7765,58.7285,58.7365,199679.0
2018-01-18 10:15:00,73.56,73.58,73.54,73.57,102934.0,58.7365,58.7525,58.7206,58.7445,102934.0
2018-01-18 10:20:00,73.58,73.59,73.51,73.52,190000.0,58.7525,58.7605,58.6966,58.7046,190000.0
2018-01-18 10:25:00,73.52,73.57,73.52,73.56,157446.0,58.7046,58.7445,58.7046,58.7365,157446.0
2018-01-18 10:30:00,73.56,73.58,73.54,73.54,139636.0,58.7365,58.7525,58.7206,58.7206,139636.0
2018-01-18 10:35:00,73.55,73.55,73.52,73.54,84173.0,58.7285,58.7285,58.7046,58.7206,84173.0
2018-01-18 10:40:00,73.54,73.54,73.49,73.52,122633.0,58.7206,58.7206,58.6806,58.7046,122633.0
2018-01-18 10:45:00,73.51,73.53,73.5,73.52,117711.0,58.6966,58.7126,58.6886,58.7046,117711.0
2018-01-18 10:50:00,73.52,73.56,73.49,73.55,90330.0,58.7046,58.7365,58.6806,58.7285,90330.0
2018-01-18 10:55:00,73.56,73.58,73.54,73.55,111596.0,58.7365,58.7525,58.7206,58.7285,111596.0
2018-01-18 11:00:00,73.55,73.6,73.53,73.59,121715.0,58.7285,58.7685,58.7126,58.7605,121715.0
2018-01-18 11:05:00,73.59,73.61,73.57,73.58,428509.0,58.7605,58.7765,58.7445,58.7525,428509.0
2018-01-18 11:10:00,73.57,73.6,73.55,73.57,89095.0,58.7445,58.7685,58.7285,58.7445,89095.0
2018-01-18 11:15:00,73.57,73.63,73.55,73.63,61484.0,58.7445,58.7924,58.7285,58.7924,61484.0
2018-01-18 11:20:00,73.64,73.65,73.6,73.62,348516.0,58.8004,58.8084,58.7685,58.7844,348516.0
2018-01-18 11:25:00,73.62,73.66,73.6,73.65,304581.0,58.7844,58.8164,58.7685,58.8084,304581.0
2018-01-18 11:30:00,73.64,73.68,73.62,73.68,197471.0,58.8004,58.8324,58.7844,58.8324,197471.0
2018-01-18 11:35:00,73.67,73.67,73.62,73.63,165359.0,58.8244,58.8244,58.7844,58.7924,165359.0
2018-01-18 11:40:00,73.62,73.63,73.58,73.59,199583.0,58.7844,58.7924,58.7525,58.7605,199583.0
2018-01-18 11:45:00,73.6,73.6,73.56,73.6,177347.0,58.7685,58.7685,58.7365,58.7685,177347.0
2018-01-18 11:50:00,73.59,73.64,73.59,73.62,152978.0,58.7605,58.8004,58.7605,58.7844,152978.0
2018-01-18 11:55:00,73.62,73.64,73.61,73.62,81543.0,58.7844,58.8004,58.7765,58.7844,81543.0
2018-01-18 12:00:00,73.63,73.66,73.6,73.66,38926.0,58.7924,58.8164,58.7685,58.8164,38926.0
2018-01-18 12:05:00,73.66,73.68,73.65,73.68,35654.0,58.8164,58.8324,58.8084,58.8324,35654.0
2018-01-18 12:10:00,73.67,73.73,73.67,73.73,108633.0,58.8244,58.8723,58.8244,58.8723,108633.0
2018-01-18 12:15:00,73.72,73.74,73.69,73.71,67130.0,58.8643,58.8803,58.8403,58.8563,67130.0
2018-01-18 12:20:00,73.71,73.73,73.7,73.73,43526.0,58.8563,58.8723,58.8483,58.8723,43526.0
2018-01-18 12:25:00,73.72,73.74,73.72,73.73,32533.0,58.8643,58.8803,58.8643,58.8723,32533.0
2018-01-18 12:30:00,73.73,73.75,73.71,73.74,157038.0,58.8723,58.8882,58.8563,58.8803,157038.0
2018-01-18 12:35:00,73.74,73.74,73.7,73.72,194263.0,58.8803,58.8803,58.8483,58.8643,194263.0
2018-01-18 12:40:00,73.71,73.71,73.66,73.69,92317.0,58.8563,58.8563,58.8164,58.8403,92317.0
2018-01-18 12:45:00,73.69,73.71,73.67,73.69,108156.0,58.8403,58.8563,58.8244,58.8403,108156.0
2018-01-18 12:50:00,73.69,73.7,73.66,73.69,140213.0,58.8403,58.8483,58.8164,58.8403,140213.0
2018-01-18 12:55:00,73.68,73.7,73.67,73.67,53552.0,58.8324,58.8483,58.8244,58.8244,53552.0
2018-01-18 13:00:00,73.68,73.69,73.64,73.66,70484.0,58.8324,58.8403,58.8004,58.8164,70484.0
2018-01-18 13:05:00,73.66,73.7,73.66,73.68,35797.0,58.8164,58.8483,58.8164,58.8324,35797.0
2018-01-18 13:10:00,73.69,73.7,73.67,73.69,25025.0,58.8403,58.8483,58.8244,58.8403,25025.0
2018-01-18 13:15:00,73.69,73.69,73.64,73.65,34229.0,58.8403,58.8403,58.8004,58.8084,34229.0
2018-01-18 13:20:00,73.65,73.66,73.64,73.66,37413.0,58.8084,58.8164,58.8004,58.8164,37413.0
2018-01-18 13:25:00,73.66,73.67,73.64,73.66,39104.0,58.8164,58.8244,58.8004,58.8164,39104.0
2018-01-18 13:30:00,73.66,73.67,73.64,73.67,52885.0,58.8164,58.8244,58.8004,58.8244,52885.0
2018-01-18 13:35:00,73.66,73.67,73.65,73.67,19688.0,58.8164,58.8244,58.8084,58.8244,19688.0
2018-01-18 13:40:00,73.67,73.7,73.67,73.7,96176.0,58.8244,58.8483,58.8244,58.8483,96176.0
2018-01-18 13:45:00,73.7,73.71,73.68,73.7,71126.0,58.8483,58.8563,58.8324,58.8483,71126.0
2018-01-18 13:50:00,73.69,73.7,73.67,73.68,61897.0,58.8403,58.8483,58.8244,58.8324,61897.0
2018-01-18 13:55:00,73.68,73.72,73.66,73.69,183849.0,58.8324,58.8643,58.8164,58.8403,183849.0
2018-01-18 14:00:00,73.7,73.74,73.7,73.72,109580.0,58.8483,58.8803,58.8483,58.8643,109580.0
2018-01-18 14:05:00,73.72,73.74,73.7,73.74,104475.0,58.8643,58.8803,58.8483,58.8803,104475.0
2018-01-18 14:10:00,73.74,73.75,73.73,73.73,73896.0,58.8803,58.8882,58.8723,58.8723,73896.0
2018-01-18 14:15:00,73.73,73.77,73.73,73.74,157213.0,58.8723,58.9042,58.8723,58.8803,157213.0
2018-01-18 14:20:00,73.75,73.76,73.74,73.75,36654.0,58.8882,58.8962,58.8803,58.8882,36654.0
2018-01-18 14:25:00,73.75,73.78,73.75,73.78,98286.0,58.8882,58.9122,58.8882,58.9122,98286.0
2018-01-18 14:30:00,73.78,73.79,73.76,73.78,48542.0,58.9122,58.9202,58.8962,58.9122,48542.0
2018-01-18 14:35:00,73.78,73.8,73.75,73.76,117527.0,58.9122,58.9282,58.8882,58.8962,117527.0
2018-01-18 14:40:00,73.76,73.77,73.75,73.76,107002.0,58.8962,58.9042,58.8882,58.8962,107002.0
2018-01-18 14:45:00,73.76,73.76,73.74,73.75,87201.0,58.8962,58.8962,58.8803,58.8882,87201.0
2018-01-18 14:50:00,73.75,73.77,73.74,73.77,89760.0,58.8882,58.9042,58.8803,58.9042,89760.0
2018-01-18 14:55:00,73.77,73.79,73.76,73.78,90442.0,58.9042,58.9202,58.8962,58.9122,90442.0
2018-01-18 15:00:00,73.77,73.78,73.76,73.78,121193.0,58.9042,58.9122,58.8962,58.9122,121193.0
2018-01-18 15:05:00,73.78,73.79,73.77,73.78,152628.0,58.9122,58.9202,58.9042,58.9122,152628.0
2018-01-18 15:10:00,73.79,73.8,73.76,73.78,250222.0,58.9202,58.9282,58.8962,58.9122,250222.0
2018-01-18 15:15:00,73.78,73.79,73.76,73.76,181458.0,58.9122,58.9202,58.8962,58.8962,181458.0
2018-01-18 15:20:00,73.76,73.76,73.71,73.71,160658.0,58.8962,58.8962,58.8563,58.8563,160658.0
2018-01-18 15:25:00,73.71,73.73,73.68,73.68,255627.0,58.8563,58.8723,58.8324,58.8324,255627.0
2018-01-18 15:30:00,73.69,73.69,73.62,73.65,539762.0,58.8403,58.8403,58.7844,58.8084,539762.0
2018-01-18 15:35:00,73.65,73.66,73.63,73.65,83971.0,58.8084,58.8164,58.7924,58.8084,83971.0
2018-01-18 15:40:00,73.65,73.68,73.64,73.67,129339.0,58.8084,58.8324,58.8004,58.8244,129339.0
2018-01-18 15:45:00,73.67,73.69,73.66,73.67,241710.0,58.8244,58.8403,58.8164,58.8244,241710.0
2018-01-18 15:50:00,73.68,73.69,73.66,73.67,394578.0,58.8324,58.8403,58.8164,58.8244,394578.0
2018-01-18 15:55:00,73.67,73.73,73.66,73.73,1436713.0,58.8244,58.8723,58.8164,58.8723,1436713.0
2018-01-19 09:30:00,74.09,74.13,74.09,74.1,499293.0,59.1597,59.1917,59.1597,59.1677,499293.0
2018-01-19 09:35:00,74.1,74.13,74.07,74.12,193152.0,59.1677,59.1917,59.1438,59.1837,193152.0
2018-01-19 09:40:00,74.11,74.13,74.09,74.11,147821.0,59.1757,59.1917,59.1597,59.1757,147821.0
2018-01-19 09:45:00,74.12,74.13,74.09,74.1,106033.0,59.1837,59.1917,59.1597,59.1677,106033.0
2018-01-19 09:50:00,74.1,74.1,74.06,74.08,117625.0,59.1677,59.1677,59.1358,59.1517,117625.0
2018-01-19 09:55:00,74.09,74.13,74.08,74.13,110962.0,59.1597,59.1917,59.1517,59.1917,110962.0
2018-01-19 10:00:00,74.12,74.14,74.04,74.05,240739.0,59.1837,59.1997,59.1198,59.1278,240739.0
2018-01-19 10:05:00,74.04,74.07,74.03,74.05,120207.0,59.1198,59.1438,59.1118,59.1278,120207.0
2018-01-19 10:10:00,74.05,74.08,74.03,74.04,151981.0,59.1278,59.1517,59.1118,59.1198,151981.0
2018-01-19 10:15:00,74.03,74.05,74.0,74.03,197561.0,59.1118,59.1278,59.0879,59.1118,197561.0
2018-01-19 10:20:00,74.03,74.05,73.99,74.03,253080.0,59.1118,59.1278,59.0799,59.1118,253080.0
2018-01-19 10:25:00,74.03,74.09,74.02,74.07,207907.0,59.1118,59.1597,59.1038,59.1438,207907.0
2018-01-19 10:30:00,74.07,74.08,74.04,74.06,219182.0,59.1438,59.1517,59.1198,59.1358,219182.0
2018-01-19 10:35:00,74.06,74.09,74.04,74.06,209129.0,59.1358,59.1597,59.1198,59.1358,209129.0
2018-01-19 10:40:00,74.06,74.07,74.05,74.05,49789.0,59.1358,59.1438,59.1278,59.1278,49789.0
2018-01-19 10:45:00,74.05,74.06,73.95,73.97,277626.0,59.1278,59.1358,59.0479,59.0639,277626.0
2018-01-19 10:50:00,73.96,73.96,73.92,73.93,97492.0,59.0559,59.0559,59.024,59.032,97492.0
2018-01-19 10:55:00,73.93,73.94,73.9,73.92,141730.0,59.032,59.04,59.008,59.024,141730.0
2018-01-19 11:00:00,73.92,73.94,73.88,73.89,67405.0,59.024,59.04,58.992,59.0,67405.0
2018-01-19 11:05:00,73.88,73.91,73.86,73.91,67284.0,58.992,59.016,58.9761,59.016,67284.0
2018-01-19 11:10:00,73.91,73.92,73.9,73.91,33540.0,59.016,59.024,59.008,59.016,33540.0
2018-01-19 11:15:00,73.91,73.96,73.9,73.96,71798.0,59.016,59.0559,59.008,59.0559,71798.0
2018-01-19 11:20:00,73.97,73.97,73.93,73.94,124018.0,59.0639,59.0639,59.032,59.04,124018.0
2018-01-19 11:25:00,73.94,73.99,73.94,73.98,206923.0,59.04,59.0799,59.04,59.0719,206923.0
2018-01-19 11:30:00,73.97,73.99,73.94,73.96,410243.0,59.0639,59.0799,59.04,59.0559,410243.0
2018-01-19 11:35:00,73.96,73.98,73.93,73.94,216828.0,59.0559,59.0719,59.032,59.04,216828.0
2018-01-19 11:40:00,73.94,73.96,73.94,73.94,52324.0,59.04,59.0559,59.04,59.04,52324.0
2018-01-19 11:45:00,73.94,73.96,73.93,73.95,135890.0,59.04,59.0559,59.032,59.0479,135890.0
2018-01-19 11:50:00,73.94,73.95,73.9,73.91,119938.0,59.04,59.0479,59.008,59.016,119938.0
2018-01-19 11:55:00,73.91,73.93,73.88,73.91,88144.0,59.016,59.032,58.992,59.016,88144.0
2018-01-19 12:00:00,73.91,73.95,73.91,73.95,106383.0,59.016,59.0479,59.016,59.0479,106383.0
2018-01-19 12:05:00,73.95,73.96,73.94,73.95,69593.0,59.0479,59.0559,59.04,59.0479,69593.0
2018-01-19 12:10:00,73.95,73.97,73.94,73.95,172391.0,59.0479,59.0639,59.04,59.0479,172391.0
2018-01-19 12:15:00,73.96,73.96,73.94,73.95,52279.0,59.0559,59.0559,59.04,59.0479,52279.0
2018-01-19 12:20:00,73.96,73.97,73.95,73.97,31353.0,59.0559,59.0639,59.0479,59.0639,31353.0
2018-01-19 12:25:00,73.97,73.98,73.94,73.96,56259.0,59.0639,59.0719,59.04,59.0559,56259.0
2018-01-19 12:30:00,73.95,73.98,73.95,73.98,61004.0,59.0479,59.0719,59.0479,59.0719,61004.0
2018-01-19 12:35:00,73.98,74.0,73.97,74.0,150377.0,59.0719,59.0879,59.0639,59.0879,150377.0
2018-01-19 12:40:00,73.99,74.0,73.97,73.99,158376.0,59.0799,59.0879,59.0639,59.0799,158376.0
2018-01-19 12:45:00,73.98,74.03,73.98,74.02,307670.0,59.0719,59.1118,59.0719,59.1038,307670.0
2018-01-19 12:50:00,74.02,74.03,74.0,74.02,75382.0,59.1038,59.1118,59.0879,59.1038,75382.0
2018-01-19 12:55:00,74.02,74.02,73.99,74.01,185693.0,59.1038,59.1038,59.0799,59.0959,185693.0
2018-01-19 13:00:00,74.01,74.02,73.99,74.0,128181.0,59.0959,59.1038,59.0799,59.0879,128181.0
2018-01-19 13:05:00,74.0,74.0,73.96,73.98,161555.0,59.0879,59.0879,59.0559,59.0719,161555.0
2018-01-19 13:10:00,73.98,73.99,73.97,73.98,43030.0,59.0719,59.0799,59.0639,59.0719,43030.0
2018-01-19 13:15:00,73.99,74.0,73.98,73.99,45233.0,59.0799,59.0879,59.0719,59.0799,45233.0
2018-01-19 13:20:00,74.0,74.0,73.98,73.99,55252.0,59.0879,59.0879,59.0719,59.0799,55252.0
2018-01-19 13:25:00,73.99,74.0,73.98,74.0,131765.0,59.0799,59.0879,59.0719,59.0879,131765.0
2018-01-19 13:30:00,74.0,74.0,73.98,73.98,157698.0,59.0879,59.0879,59.0719,59.0719,157698.0
2018-01-19 13:35:00,73.98,73.99,73.95,73.95,32849.0,59.0719,59.0799,59.0479,59.0479,32849.0
2018-01-19 13:40:00,73.95,73.98,73.94,73.97,58217.0,59.0479,59.0719,59.04,59.0639,58217.0
2018-01-19 13:45:00,73.97,73.97,73.94,73.95,45917.0,59.0639,59.0639,59.04,59.0479,45917.0
2018-01-19 13:50:00,73.95,73.99,73.94,73.99,68806.0,59.0479,59.0799,59.04,59.0799,68806.0
2018-01-19 13:55:00,73.99,74.02,73.98,74.01,26192.0,59.0799,59.1038,59.0719,59.0959,26192.0
2018-01-19 14:00:00,74.01,74.04,74.0,74.02,49344.0,59.0959,59.1198,59.0879,59.1038,49344.0
2018-01-19 14:05:00,74.02,74.04,74.02,74.03,81127.0,59.1038,59.1198,59.1038,59.1118,81127.0
2018-01-19 14:10:00,74.03,74.06,74.02,74.05,69905.0,59.1118,59.1358,59.1038,59.1278,69905.0
2018-01-19 14:15:00,74.06,74.07,74.04,74.07,97677.0,59.1358,59.1438,59.1198,59.1438,97677.0
2018-01-19 14:20:00,74.07,74.09,74.05,74.07,235750.0,59.1438,59.1597,59.1278,59.1438,235750.0
2018-01-19 14:25:00,74.07,74.08,74.06,74.08,136581.0,59.1438,59.1517,59.1358,59.1517,136581.0
2018-01-19 14:30:00,74.08,74.12,74.07,74.1,295058.0,59.1517,59.1837,59.1438,59.1677,295058.0
2018-01-19 14:35:00,74.1,74.1,74.08,74.09,138646.0,59.1677,59.1677,59.1517,59.1597,138646.0
2018-01-19 14:40:00,74.09,74.1,74.08,74.09,172630.0,59.1597,59.1677,59.1517,59.1597,172630.0
2018-01-19 14:45:00,74.09,74.11,74.08,74.11,212844.0,59.1597,59.1757,59.1517,59.1757,212844.0
2018-01-19 14:50:00,74.11,74.12,74.1,74.11,168591.0,59.1757,59.1837,59.1677,59.1757,168591.0
2018-01-19 14:55:00,74.11,74.11,74.08,74.09,153941.0,59.1757,59.1757,59.1517,59.1597,153941.0
2018-01-19 15:00:00,74.09,74.09,74.06,74.09,188542.0,59.1597,59.1597,59.1358,59.1597,188542.0
2018-01-19 15:05:00,74.09,74.09,74.06,74.06,225556.0,59.1597,59.1597,59.1358,59.1358,225556.0
2018-01-19 15:10:00,74.06,74.1,74.06,74.09,101923.0,59.1358,59.1677,59.1358,59.1597,101923.0
2018-01-19 15:15:00,74.09,74.09,74.07,74.08,61536.0,59.1597,59.1597,59.1438,59.1517,61536.0
2018-01-19 15:20:00,74.08,74.1,74.07,74.09,269536.0,59.1517,59.1677,59.1438,59.1597,269536.0
2018-01-19 15:25:00,74.09,74.11,74.08,74.11,156791.0,59.1597,59.1757,59.1517,59.1757,156791.0
2018-01-19 15:30:00,74.11,74.12,74.09,74.1,125539.0,59.1757,59.1837,59.1597,59.1677,125539.0
2018-01-19 15:35:00,74.11,74.11,74.07,74.08,137813.0,59.1757,59.1757,59.1438,59.1517,137813.0
2018-01-19 15:40:00,74.08,74.09,74.06,74.09,146470.0,59.1517,59.1597,59.1358,59.1597,146470.0
2018-01-19 15:45:00,74.08,74.09,74.04,74.06,515026.0,59.1517,59.1597,59.1198,59.1358,515026.0
2018-01-19 15:50:00,74.06,74.09,74.05,74.09,718583.0,59.1358,59.1597,59.1278,59.1597,718583.0
2018-01-19 15:55:00,74.08,74.13,74.06,74.13,1694432.0,59.1517,59.1917,59.1358,59.1917,1694432.0
2018-01-22 09:30:00,74.19,74.2,74.16,74.19,335869.0,59.2396,59.2476,59.2156,59.2396,335869.0
2018-01-22 09:35:00,74.19,74.19,74.16,74.17,174336.0,59.2396,59.2396,59.2156,59.2236,174336.0
2018-01-22 09:40:00,74.16,74.21,74.15,74.2,228120.0,59.2156,59.2555,59.2076,59.2476,228120.0
2018-01-22 09:45:00,74.2,74.21,74.19,74.19,139412.0,59.2476,59.2555,59.2396,59.2396,139412.0
2018-01-22 09:50:00,74.2,74.2,74.15,74.19,154717.0,59.2476,59.2476,59.2076,59.2396,154717.0
2018-01-22 09:55:00,74.18,74.21,74.18,74.2,157309.0,59.2316,59.2555,59.2316,59.2476,157309.0
2018-01-22 10:00:00,74.2,74.23,74.19,74.2,121882.0,59.2476,59.2715,59.2396,59.2476,121882.0
2018-01-22 10:05:00,74.2,74.24,74.18,74.24,207712.0,59.2476,59.2795,59.2316,59.2795,207712.0
2018-01-22 10:10:00,74.24,74.27,74.22,74.27,213743.0,59.2795,59.3035,59.2635,59.3035,213743.0
2018-01-22 10:15:00,74.27,74.29,74.26,74.29,117185.0,59.3035,59.3194,59.2955,59.3194,117185.0
2018-01-22 10:20:00,74.29,74.3,74.24,74.26,75184.0,59.3194,59.3274,59.2795,59.2955,75184.0
2018-01-22 10:25:00,74.25,74.29,74.25,74.28,80743.0,59.2875,59.3194,59.2875,59.3114,80743.0
2018-01-22 10:30:00,74.28,74.3,74.25,74.27,214565.0,59.3114,59.3274,59.2875,59.3035,214565.0
2018-01-22 10:35:00,74.27,74.29,74.25,74.27,239368.0,59.3035,59.3194,59.2875,59.3035,239368.0
2018-01-22 10:40:00,74.27,74.31,74.26,74.3,89050.0,59.3035,59.3354,59.2955,59.3274,89050.0
2018-01-22 10:45:00,74.3,74.31,74.27,74.31,178248.0,59.3274,59.3354,59.3035,59.3354,178248.0
2018-01-22 10:50:00,74.31,74.31,74.26,74.26,42756.0,59.3354,59.3354,59.2955,59.2955,42756.0
2018-01-22 10:55:00,74.26,74.27,74.2,74.2,193322.0,59.2955,59.3035,59.2476,59.2476,193322.0
2018-01-22 11:00:00,74.2,74.23,74.18,74.19,149547.0,59.2476,59.2715,59.2316,59.2396,149547.0
2018-01-22 11:05:00,74.19,74.22,74.18,74.2,61140.0,59.2396,59.2635,59.2316,59.2476,61140.0
2018-01-22 11:10:00,74.21,74.25,74.19,74.24,125588.0,59.2555,59.2875,59.2396,59.2795,125588.0
2018-01-22 11:15:00,74.24,74.26,74.22,74.26,91989.0,59.2795,59.2955,59.2635,59.2955,91989.0
2018-01-22 11:20:00,74.26,74.27,74.24,74.26,84353.0,59.2955,59.3035,59.2795,59.2955,84353.0
2018-01-22 11:25:00,74.26,74.28,74.22,74.25,333384.0,59.2955,59.3114,59.2635,59.2875,333384.0
2018-01-22 11:30:00,74.25,74.3,74.24,74.3,167427.0,59.2875,59.3274,59.2795,59.3274,167427.0
2018-01-22 11:35:00,74.29,74.31,74.28,74.31,196217.0,59.3194,59.3354,59.3114,59.3354,196217.0
2018-01-22 11:40:00,74.31,74.31,74.25,74.26,75339.0,59.3354,59.3354,59.2875,59.2955,75339.0
2018-01-22 11:45:00,74.26,74.28,74.23,74.25,117503.0,59.2955,59.3114,59.2715,59.2875,117503.0
2018-01-22 11:50:00,74.25,74.25,74.19,74.19,117543.0,59.2875,59.2875,59.2396,59.2396,117543.0
2018-01-22 11:55:00,74.19,74.23,74.19,74.23,100757.0,59.2396,59.2715,59.2396,59.2715,100757.0
2018-01-22 12:00:00,74.23,74.24,74.19,74.21,177894.0,59.2715,59.2795,59.2396,59.2555,177894.0
2018-01-22 12:05:00,74.22,74.22,74.19,74.21,34511.0,59.2635,59.2635,59.2396,59.2555,34511.0
2018-01-22 12:10:00,74.2,74.25,74.2,74.22,27486.0,59.2476,59.2875,59.2476,59.2635,27486.0
2018-01-22 12:15:00,74.23,74.24,74.2,74.23,62799.0,59.2715,59.2795,59.2476,59.2715,62799.0
2018-01-22 12:20:00,74.24,74.26,74.21,74.25,121618.0,59.2795,59.2955,59.2555,59.2875,121618.0
2018-01-22 12:25:00,74.25,74.29,74.24,74.28,99396.0,59.2875,59.3194,59.2795,59.3114,99396.0
2018-01-22 12:30:00,74.28,74.31,74.27,74.31,74345.0,59.3114,59.3354,59.3035,59.3354,74345.0
2018-01-22 12:35:00,74.31,74.32,74.3,74.31,79559.0,59.3354,59.3434,59.3274,59.3354,79559.0
2018-01-22 12:40:00,74.3,74.34,74.3,74.33,206610.0,59.3274,59.3594,59.3274,59.3514,206610.0
2018-01-22 12:45:00,74.34,74.34,74.31,74.34,222294.0,59.3594,59.3594,59.3354,59.3594,222294.0
2018-01-22 12:50:00,74.34,74.36,74.32,74.32,184801.0,59.3594,59.3753,59.3434,59.3434,184801.0
2018-01-22 12:55:00,74.32,74.33,74.31,74.32,150787.0,59.3434,59.3514,59.3354,59.3434,150787.0
2018-01-22 13:00:00,74.32,74.33,74.3,74.31,65816.0,59.3434,59.3514,59.3274,59.3354,65816.0
2018-01-22 13:05:00,74.31,74.32,74.3,74.31,101367.0,59.3354,59.3434,59.3274,59.3354,101367.0
2018-01-22 13:10:00,74.31,74.35,74.31,74.34,40281.0,59.3354,59.3673,59.3354,59.3594,40281.0
2018-01-22 13:15:00,74.34,74.37,74.33,74.36,224964.0,59.3594,59.3833,59.3514,59.3753,224964.0
2018-01-22 13:20:00,74.36,74.36,74.34,74.35,42175.0,59.3753,59.3753,59.3594,59.3673,42175.0
2018-01-22 13:25:00,74.35,74.37,74.34,74.34,49544.0,59.3673,59.3833,59.3594,59.3594,49544.0
2018-01-22 13:30:00,74.34,74.36,74.34,74.35,46494.0,59.3594,59.3753,59.3594,59.3673,46494.0
2018-01-22 13:35:00,74.34,74.36,74.33,74.36,70401.0,59.3594,59.3753,59.3514,59.3753,70401.0
2018-01-22 13:40:00,74.36,74.39,74.35,74.39,89405.0,59.3753,59.3993,59.3673,59.3993,89405.0
2018-01-22 13:45:00,74.38,74.4,74.37,74.39,49221.0,59.3913,59.4073,59.3833,59.3993,49221.0
2018-01-22 13:50:00,74.39,74.4,74.36,74.36,99676.0,59.3993,59.4073,59.3753,59.3753,99676.0
2018-01-22 13:55:00,74.37,74.4,74.36,74.4,72290.0,59.3833,59.4073,59.3753,59.4073,72290.0
2018-01-22 14:00:00,74.39,74.41,74.37,74.39,82480.0,59.3993,59.4152,59.3833,59.3993,82480.0
2018-01-22 14:05:00,74.38,74.39,74.37,74.39,160086.0,59.3913,59.3993,59.3833,59.3993,160086.0
2018-01-22 14:10:00,74.39,74.39,74.38,74.38,68839.0,59.3993,59.3993,59.3913,59.3913,68839.0
2018-01-22 14:15:00,74.38,74.4,74.37,74.38,167573.0,59.3913,59.4073,59.3833,59.3913,167573.0
2018-01-22 14:20:00,74.38,74.38,74.34,74.36,258063.0,59.3913,59.3913,59.3594,59.3753,258063.0
2018-01-22 14:25:00,74.36,74.37,74.35,74.37,68477.0,59.3753,59.3833,59.3673,59.3833,68477.0
2018-01-22 14:30:00,74.37,74.39,74.36,74.38,103812.0,59.3833,59.3993,59.3753,59.3913,103812.0
2018-01-22 14:35:00,74.38,74.39,74.37,74.39,87217.0,59.3913,59.3993,59.3833,59.3993,87217.0
2018-01-22 14:40:00,74.39,74.41,74.38,74.41,70460.0,59.3993,59.4152,59.3913,59.4152,70460.0
2018-01-22 14:45:00,74.41,74.43,74.4,74.43,118251.0,59.4152,59.4312,59.4073,59.4312,118251.0
2018-01-22 14:50:00,74.43,74.43,74.41,74.42,117589.0,59.4312,59.4312,59.4152,59.4232,117589.0
2018-01-22 14:55:00,74.42,74.42,74.4,74.41,40488.0,59.4232,59.4232,59.4073,59.4152,40488.0
2018-01-22 15:00:00,74.41,74.43,74.4,74.42,73109.0,59.4152,59.4312,59.4073,59.4232,73109.0
2018-01-22 15:05:00,74.42,74.43,74.41,74.41,61577.0,59.4232,59.4312,59.4152,59.4152,61577.0
2018-01-22 15:10:00,74.42,74.43,74.41,74.42,96359.0,59.4232,59.4312,59.4152,59.4232,96359.0
2018-01-22 15:15:00,74.43,74.44,74.42,74.44,46422.0,59.4312,59.4392,59.4232,59.4392,46422.0
2018-01-22 15:20:00,74.44,74.46,74.43,74.45,122677.0,59.4392,59.4552,59.4312,59.4472,122677.0
2018-01-22 15:25:00,74.45,74.46,74.44,74.45,74749.0,59.4472,59.4552,59.4392,59.4472,74749.0
2018-01-22 15:30:00,74.45,74.47,74.45,74.45,111747.0,59.4472,59.4632,59.4472,59.4472,111747.0
2018-01-22 15:35:00,74.45,74.49,74.45,74.48,188831.0,59.4472,59.4791,59.4472,59.4711,188831.0
2018-01-22 15:40:00,74.48,74.49,74.47,74.49,154581.0,59.4711,59.4791,59.4632,59.4791,154581.0
2018-01-22 15:45:00,74.49,74.53,74.48,74.53,185934.0,59.4791,59.5111,59.4711,59.5111,185934.0
2018-01-22 15:50:00,74.53,74.54,74.5,74.5,920180.0,59.5111,59.519,59.4871,59.4871,920180.0
2018-01-22 15:55:00,74.5,74.53,74.49,74.53,2467930.0,59.4871,59.5111,59.4791,59.5111,2467930.0
2018-01-23 09:30:00,74.6,74.61,74.57,74.58,415668.0,59.567,59.5749,59.543,59.551,415668.0
2018-01-23 09:35:00,74.59,74.59,74.54,74.56,127801.0,59.559,59.559,59.519,59.535,127801.0
2018-01-23 09:40:00,74.56,74.58,74.54,74.57,133748.0,59.535,59.551,59.519,59.543,133748.0
2018-01-23 09:45:00,74.57,74.6,74.56,74.58,265627.0,59.543,59.567,59.535,59.551,265627.0
2018-01-23 09:50:00,74.58,74.59,74.53,74.55,158490.0,59.551,59.559,59.5111,59.527,158490.0
2018-01-23 09:55:00,74.55,74.56,74.51,74.54,525501.0,59.527,59.535,59.4951,59.519,525501.0
2018-01-23 10:00:00,74.54,74.58,74.52,74.55,328865.0,59.519,59.551,59.5031,59.527,328865.0
2018-01-23 10:05:00,74.55,74.6,74.54,74.59,126929.0,59.527,59.567,59.519,59.559,126929.0
2018-01-23 10:10:00,74.59,74.67,74.59,74.63,495732.0,59.559,59.6229,59.559,59.5909,495732.0
2018-01-23 10:15:00,74.62,74.65,74.61,74.64,120002.0,59.5829,59.6069,59.5749,59.5989,120002.0
2018-01-23 10:20:00,74.64,74.68,74.61,74.68,203246.0,59.5989,59.6308,59.5749,59.6308,203246.0
2018-01-23 10:25:00,74.68,74.72,74.67,74.71,331445.0,59.6308,59.6628,59.6229,59.6548,331445.0
2018-01-23 10:30:00,74.71,74.72,74.68,74.7,238840.0,59.6548,59.6628,59.6308,59.6468,238840.0
2018-01-23 10:35:00,74.7,74.74,74.7,74.73,302617.0,59.6468,59.6787,59.6468,59.6708,302617.0
2018-01-23 10:40:00,74.74,74.77,74.73,74.75,385074.0,59.6787,59.7027,59.6708,59.6867,385074.0
2018-01-23 10:45:00,74.75,74.78,74.73,74.75,196732.0,59.6867,59.7107,59.6708,59.6867,196732.0
2018-01-23 10:50:00,74.75,74.78,74.74,74.75,119600.0,59.6867,59.7107,59.6787,59.6867,119600.0
2018-01-23 10:55:00,74.75,74.8,74.74,74.78,367432.0,59.6867,59.7267,59.6787,59.7107,367432.0
2018-01-23 11:00:00,74.79,74.8,74.74,74.76,133580.0,59.7187,59.7267,59.6787,59.6947,133580.0
2018-01-23 11:05:00,74.76,74.77,74.72,74.73,61369.0,59.6947,59.7027,59.6628,59.6708,61369.0
2018-01-23 11:10:00,74.73,74.73,74.69,74.7,69678.0,59.6708,59.6708,59.6388,59.6468,69678.0
2018-01-23 11:15:00,74.7,74.7,74.64,74.66,77831.0,59.6468,59.6468,59.5989,59.6149,77831.0
2018-01-23 11:20:00,74.66,74.69,74.63,74.64,84403.0,59.6149,59.6388,59.5909,59.5989,84403.0
2018-01-23 11:25:00,74.64,74.65,74.61,74.63,320683.0,59.5989,59.6069,59.5749,59.5909,320683.0
2018-01-23 11:30:00,74.63,74.64,74.6,74.64,450718.0,59.5909,59.5989,59.567,59.5989,450718.0
2018-01-23 11:35:00,74.64,74.64,74.6,74.62,137394.0,59.5989,59.5989,59.567,59.5829,137394.0
2018-01-23 11:40:00,74.61,74.64,74.59,74.61,164959.0,59.5749,59.5989,59.559,59.5749,164959.0
2018-01-23 11:45:00,74.61,74.64,74.57,74.58,124830.0,59.5749,59.5989,59.543,59.551,124830.0
2018-01-23 11:50:00,74.57,74.58,74.54,74.58,71206.0,59.543,59.551,59.519,59.551,71206.0
2018-01-23 11:55:00,74.58,74.59,74.54,74.55,120681.0,59.551,59.559,59.519,59.527,120681.0
2018-01-23 12:00:00,74.55,74.59,74.53,74.56,348100.0,59.527,59.559,59.5111,59.535,348100.0
2018-01-23 12:05:00,74.56,74.57,74.55,74.56,76890.0,59.535,59.543,59.527,59.535,76890.0
2018-01-23 12:10:00,74.56,74.58,74.55,74.56,50265.0,59.535,59.551,59.527,59.535,50265.0
2018-01-23 12:15:00,74.57,74.59,74.56,74.59,53144.0,59.543,59.559,59.535,59.559,53144.0
2018-01-23 12:20:00,74.59,74.6,74.58,74.58,152132.0,59.559,59.567,59.551,59.551,152132.0
2018-01-23 12:25:00,74.59,74.61,74.58,74.59,51425.0,59.559,59.5749,59.551,59.559,51425.0
2018-01-23 12:30:00,74.58,74.61,74.58,74.61,65290.0,59.551,59.5749,59.551,59.5749,65290.0
2018-01-23 12:35:00,74.61,74.62,74.59,74.59,41849.0,59.5749,59.5829,59.559,59.559,41849.0
2018-01-23 12:40:00,74.6,74.6,74.55,74.57,90378.0,59.567,59.567,59.527,59.543,90378.0
2018-01-23 12:45:00,74.57,74.59,74.56,74.57,61182.0,59.543,59.559,59.535,59.543,61182.0
2018-01-23 12:50:00,74.57,74.58,74.54,74.58,84188.0,59.543,59.551,59.519,59.551,84188.0
2018-01-23 12:55:00,74.58,74.59,74.56,74.59,15792.0,59.551,59.559,59.535,59.559,15792.0
2018-01-23 13:00:00,74.58,74.6,74.57,74.59,90514.0,59.551,59.567,59.543,59.559,90514.0
2018-01-23 13:05:00,74.59,74.61,74.58,74.59,104183.0,59.559,59.5749,59.551,59.559,104183.0
2018-01-23 13:10:00,74.59,74.61,74.58,74.58,45882.0,59.559,59.5749,59.551,59.551,45882.0
2018-01-23 13:15:00,74.59,74.6,74.58,74.59,50779.0,59.559,59.567,59.551,59.559,50779.0
2018-01-23 13:20:00,74.58,74.6,74.57,74.59,72693.0,59.551,59.567,59.543,59.559,72693.0
2018-01-23 13:25:00,74.59,74.61,74.58,74.61,51162.0,59.559,59.5749,59.551,59.5749,51162.0
2018-01-23 13:30:00,74.61,74.62,74.6,74.62,61677.0,59.5749,59.5829,59.567,59.5829,61677.0
2018-01-23 13:35:00,74.62,74.63,74.6,74.61,71955.0,59.5829,59.5909,59.567,59.5749,71955.0
2018-01-23 13:40:00,74.61,74.64,74.61,74.63,149213.0,59.5749,59.5989,59.5749,59.5909,149213.0
2018-01-23 13:45:00,74.63,74.69,74.62,74.67,103618.0,59.5909,59.6388,59.5829,59.6229,103618.0
2018-01-23 13:50:00,74.68,74.69,74.67,74.68,50266.0,59.6308,59.6388,59.6229,59.6308,50266.0
2018-01-23 13:55:00,74.67,74.69,74.66,74.67,95814.0,59.6229,59.6388,59.6149,59.6229,95814.0
2018-01-23 14:00:00,74.67,74.67,74.64,74.65,93568.0,59.6229,59.6229,59.5989,59.6069,93568.0
2018-01-23 14:05:00,74.66,74.66,74.64,74.66,76142.0,59.6149,59.6149,59.5989,59.6149,76142.0
2018-01-23 14:10:00,74.66,74.66,74.63,74.64,58801.0,59.6149,59.6149,59.5909,59.5989,58801.0
2018-01-23 14:15:00,74.63,74.64,74.59,74.6,111278.0,59.5909,59.5989,59.559,59.567,111278.0
2018-01-23 14:20:00,74.6,74.61,74.58,74.61,219507.0,59.567,59.5749,59.551,59.5749,219507.0
2018-01-23 14:25:00,74.61,74.63,74.59,74.62,78828.0,59.5749,59.5909,59.559,59.5829,78828.0
2018-01-23 14:30:00,74.62,74.63,74.62,74.63,19377.0,59.5829,59.5909,59.5829,59.5909,19377.0
2018-01-23 14:35:00,74.63,74.66,74.63,74.66,116773.0,59.5909,59.6149,59.5909,59.6149,116773.0
2018-01-23 14:40:00,74.65,74.69,74.65,74.69,94111.0,59.6069,59.6388,59.6069,59.6388,94111.0
2018-01-23 14:45:00,74.69,74.72,74.68,74.7,157558.0,59.6388,59.6628,59.6308,59.6468,157558.0
2018-01-23 14:50:00,74.7,74.72,74.69,74.7,158463.0,59.6468,59.6628,59.6388,59.6468,158463.0
2018-01-23 14:55:00,74.7,74.72,74.68,74.71,159165.0,59.6468,59.6628,59.6308,59.6548,159165.0
2018-01-23 15:00:00,74.71,74.71,74.69,74.7,75163.0,59.6548,59.6548,59.6388,59.6468,75163.0
2018-01-23 15:05:00,74.7,74.71,74.67,74.68,87319.0,59.6468,59.6548,59.6229,59.6308,87319.0
2018-01-23 15:10:00,74.69,74.71,74.66,74.67,94855.0,59.6388,59.6548,59.6149,59.6229,94855.0
2018-01-23 15:15:00,74.67,74.69,74.65,74.66,102329.0,59.6229,59.6388,59.6069,59.6149,102329.0
2018-01-23 15:20:00,74.67,74.7,74.66,74.69,49610.0,59.6229,59.6468,59.6149,59.6388,49610.0
2018-01-23 15:25:00,74.69,74.7,74.67,74.69,117960.0,59.6388,59.6468,59.6229,59.6388,117960.0
2018-01-23 15:30:00,74.69,74.72,74.68,74.72,102863.0,59.6388,59.6628,59.6308,59.6628,102863.0
2018-01-23 15:35:00,74.71,74.72,74.7,74.72,127954.0,59.6548,59.6628,59.6468,59.6628,127954.0
2018-01-23 15:40:00,74.72,74.74,74.71,74.73,292840.0,59.6628,59.6787,59.6548,59.6708,292840.0
2018-01-23 15:45:00,74.73,74.76,74.72,74.76,296706.0,59.6708,59.6947,59.6628,59.6947,296706.0
2018-01-23 15:50:00,74.76,74.76,74.72,74.73,810395.0,59.6947,59.6947,59.6628,59.6708,810395.0
2018-01-23 15:55:00,74.73,74.76,74.72,74.75,1594216.0,59.6708,59.6947,59.6628,59.6867,1594216.0
2018-01-24 09:30:00,75.16,75.21,75.13,75.18,516906.0,60.0141,60.054,59.9902,60.0301,516906.0
2018-01-24 09:35:00,75.18,75.2,75.12,75.15,339614.0,60.0301,60.046,59.9822,60.0061,339614.0
2018-01-24 09:40:00,75.15,75.16,75.13,75.14,225474.0,60.0061,60.0141,59.9902,59.9981,225474.0
2018-01-24 09:45:00,75.14,75.16,75.12,75.14,250231.0,59.9981,60.0141,59.9822,59.9981,250231.0
2018-01-24 09:50:00,75.14,75.15,75.11,75.13,151258.0,59.9981,60.0061,59.9742,59.9902,151258.0
2018-01-24 09:55:00,75.13,75.22,75.11,75.21,220523.0,59.9902,60.062,59.9742,60.054,220523.0
2018-01-24 10:00:00,75.2,75.23,75.17,75.21,213526.0,60.046,60.07,60.0221,60.054,213526.0
2018-01-24 10:05:00,75.21,75.22,75.16,75.2,256540.0,60.054,60.062,60.0141,60.046,256540.0
2018-01-24 10:10:00,75.2,75.21,75.16,75.2,62248.0,60.046,60.054,60.0141,60.046,62248.0
2018-01-24 10:15:00,75.2,75.21,75.12,75.12,356109.0,60.046,60.054,59.9822,59.9822,356109.0
2018-01-24 10:20:00,75.12,75.15,75.1,75.12,193549.0,59.9822,60.0061,59.9662,59.9822,193549.0
2018-01-24 10:25:00,75.13,75.14,75.1,75.12,192357.0,59.9902,59.9981,59.9662,59.9822,192357.0
2018-01-24 10:30:00,75.12,75.16,75.1,75.13,272711.0,59.9822,60.0141,59.9662,59.9902,272711.0
2018-01-24 10:35:00,75.13,75.17,75.13,75.15,215639.0,59.9902,60.0221,59.9902,60.0061,215639.0
2018-01-24 10:40:00,75.16,75.19,75.12,75.12,104838.0,60.0141,60.0381,59.9822,59.9822,104838.0
2018-01-24 10:45:00,75.12,75.16,75.12,75.14,100857.0,59.9822,60.0141,59.9822,59.9981,100857.0
2018-01-24 10:50:00,75.13,75.16,75.11,75.12,67329.0,59.9902,60.0141,59.9742,59.9822,67329.0
2018-01-24 10:55:00,75.11,75.12,75.05,75.06,278198.0,59.9742,59.9822,59.9263,59.9343,278198.0
2018-01-24 11:00:00,75.06,75.09,75.01,75.03,170352.0,59.9343,59.9582,59.8943,59.9103,170352.0
2018-01-24 11:05:00,75.03,75.06,74.99,74.99,241868.0,59.9103,59.9343,59.8784,59.8784,241868.0
2018-01-24 11:10:00,74.99,75.0,74.9,74.91,604234.0,59.8784,59.8864,59.8065,59.8145,604234.0
2018-01-24 11:15:00,74.91,74.99,74.9,74.98,342657.0,59.8145,59.8784,59.8065,59.8704,342657.0
2018-01-24 11:20:00,74.98,75.04,74.96,75.02,292615.0,59.8704,59.9183,59.8544,59.9023,292615.0
2018-01-24 11:25:00,75.01,75.03,74.98,74.99,383686.0,59.8943,59.9103,59.8704,59.8784,383686.0
2018-01-24 11:30:00,74.98,75.0,74.83,74.84,661344.0,59.8704,59.8864,59.7506,59.7586,661344.0
2018-01-24 11:35:00,74.84,74.87,74.78,74.83,806125.0,59.7586,59.7825,59.7107,59.7506,806125.0
2018-01-24 11:40:00,74.83,74.88,74.82,74.87,327235.0,59.7506,59.7905,59.7426,59.7825,327235.0
2018-01-24 11:45:00,74.87,74.89,74.79,74.8,422365.0,59.7825,59.7985,59.7187,59.7267,422365.0
2018-01-24 11:50:00,74.8,74.87,74.78,74.85,206612.0,59.7267,59.7825,59.7107,59.7666,206612.0
2018-01-24 11:55:00,74.84,74.86,74.81,74.83,358268.0,59.7586,59.7746,59.7346,59.7506,358268.0
2018-01-24 12:00:00,74.83,74.83,74.78,74.82,359799.0,59.7506,59.7506,59.7107,59.7426,359799.0
2018-01-24 12:05:00,74.82,74.87,74.81,74.83,104063.0,59.7426,59.7825,59.7346,59.7506,104063.0
2018-01-24 12:10:00,74.83,74.88,74.81,74.88,73113.0,59.7506,59.7905,59.7346,59.7905,73113.0
2018-01-24 12:15:00,74.88,74.89,74.83,74.85,69191.0,59.7905,59.7985,59.7506,59.7666,69191.0
2018-01-24 12:20:00,74.86,74.87,74.76,74.77,96086.0,59.7746,59.7825,59.6947,59.7027,96086.0
2018-01-24 12:25:00,74.77,74.81,74.74,74.77,183403.0,59.7027,59.7346,59.6787,59.7027,183403.0
2018-01-24 12:30:00,74.78,74.79,74.73,74.75,441201.0,59.7107,59.7187,59.6708,59.6867,441201.0
2018-01-24 12:35:00,74.74,74.75,74.68,74.69,209839.0,59.6787,59.6867,59.6308,59.6388,209839.0
2018-01-24 12:40:00,74.69,74.72,74.65,74.7,137328.0,59.6388,59.6628,59.6069,59.6468,137328.0
2018-01-24 12:45:00,74.7,74.71,74.65,74.7,268702.0,59.6468,59.6548,59.6069,59.6468,268702.0
2018-01-24 12:50:00,74.7,74.71,74.65,74.68,291408.0,59.6468,59.6548,59.6069,59.6308,291408.0
2018-01-24 12:55:00,74.68,74.75,74.68,74.72,143897.0,59.6308,59.6867,59.6308,59.6628,143897.0
2018-01-24 13:00:00,74.72,74.74,74.7,74.7,27569.0,59.6628,59.6787,59.6468,59.6468,27569.0
2018-01-24 13:05:00,74.71,74.71,74.63,74.65,397301.0,59.6548,59.6548,59.5909,59.6069,397301.0
2018-01-24 13:10:00,74.64,74.7,74.63,74.69,176674.0,59.5989,59.6468,59.5909,59.6388,176674.0
2018-01-24 13:15:00,74.69,74.7,74.64,74.68,172955.0,59.6388,59.6468,59.5989,59.6308,172955.0
2018-01-24 13:20:00,74.67,74.73,74.65,74.73,164325.0,59.6229,59.6708,59.6069,59.6708,164325.0
2018-01-24 13:25:00,74.73,74.78,74.73,74.78,186369.0,59.6708,59.7107,59.6708,59.7107,186369.0
2018-01-24 13:30:00,74.77,74.83,74.75,74.82,200814.0,59.7027,59.7506,59.6867,59.7426,200814.0
2018-01-24 13:35:00,74.82,74.84,74.78,74.81,334014.0,59.7426,59.7586,59.7107,59.7346,334014.0
2018-01-24 13:40:00,74.81,74.86,74.8,74.85,101946.0,59.7346,59.7746,59.7267,59.7666,101946.0
2018-01-24 13:45:00,74.85,74.88,74.83,74.88,232342.0,59.7666,59.7905,59.7506,59.7905,232342.0
2018-01-24 13:50:00,74.88,74.92,74.85,74.91,218009.0,59.7905,59.8225,59.7666,59.8145,218009.0
2018-01-24 13:55:00,74.92,74.93,74.87,74.89,144089.0,59.8225,59.8305,59.7825,59.7985,144089.0
2018-01-24 14:00:00,74.89,74.89,74.85,74.86,111543.0,59.7985,59.7985,59.7666,59.7746,111543.0
2018-01-24 14:05:00,74.85,74.91,74.85,74.86,149004.0,59.7666,59.8145,59.7666,59.7746,149004.0
2018-01-24 14:10:00,74.86,74.88,74.85,74.88,33022.0,59.7746,59.7905,59.7666,59.7905,33022.0
2018-01-24 14:15:00,74.87,74.94,74.86,74.94,89593.0,59.7825,59.8384,59.7746,59.8384,89593.0
2018-01-24 14:20:00,74.95,74.95,74.9,74.91,115563.0,59.8464,59.8464,59.8065,59.8145,115563.0
2018-01-24 14:25:00,74.91,74.94,74.9,74.94,143031.0,59.8145,59.8384,59.8065,59.8384,143031.0
2018-01-24 14:30:00,74.93,74.95,74.89,74.92,170002.0,59.8305,59.8464,59.7985,59.8225,170002.0
2018-01-24 14:35:00,74.91,74.92,74.89,74.92,69520.0,59.8145,59.8225,59.7985,59.8225,69520.0
2018-01-24 14:40:00,74.92,74.95,74.91,74.95,145237.0,59.8225,59.8464,59.8145,59.8464,145237.0
2018-01-24 14:45:00,74.95,75.01,74.94,74.98,166480.0,59.8464,59.8943,59.8384,59.8704,166480.0
2018-01-24 14:50:00,74.99,74.99,74.92,74.94,128039.0,59.8784,59.8784,59.8225,59.8384,128039.0
2018-01-24 14:55:00,74.94,74.98,74.93,74.97,106666.0,59.8384,59.8704,59.8305,59.8624,106666.0
2018-01-24 15:00:00,74.98,74.98,74.92,74.94,257278.0,59.8704,59.8704,59.8225,59.8384,257278.0
2018-01-24 15:05:00,74.94,74.98,74.93,74.98,109094.0,59.8384,59.8704,59.8305,59.8704,109094.0
2018-01-24 15:10:00,74.98,74.98,74.93,74.94,171164.0,59.8704,59.8704,59.8305,59.8384,171164.0
2018-01-24 15:15:00,74.94,74.97,74.92,74.94,181696.0,59.8384,59.8624,59.8225,59.8384,181696.0
2018-01-24 15:20:00,74.93,74.96,74.92,74.95,147666.0,59.8305,59.8544,59.8225,59.8464,147666.0
2018-01-24 15:25:00,74.95,74.96,74.91,74.94,181448.0,59.8464,59.8544,59.8145,59.8384,181448.0
2018-01-24 15:30:00,74.94,74.96,74.91,74.92,185872.0,59.8384,59.8544,59.8145,59.8225,185872.0
2018-01-24 15:35:00,74.92,74.96,74.92,74.95,178515.0,59.8225,59.8544,59.8225,59.8464,178515.0
2018-01-24 15:40:00,74.95,74.96,74.91,74.94,258673.0,59.8464,59.8544,59.8145,59.8384,258673.0
2018-01-24 15:45:00,74.94,75.0,74.93,74.97,481708.0,59.8384,59.8864,59.8305,59.8624,481708.0
2018-01-24 15:50:00,74.96,74.97,74.93,74.93,866558.0,59.8544,59.8624,59.8305,59.8305,866558.0
2018-01-24 15:55:00,74.94,74.95,74.88,74.89,2030291.0,59.8384,59.8464,59.7905,59.7985,2030291.0
2018-01-25 09:30:00,75.18,75.21,75.13,75.19,550342.0,60.0301,60.054,59.9902,60.0381,550342.0
2018-01-25 09:35:00,75.19,75.21,75.04,75.06,359868.0,60.0381,60.054,59.9183,59.9343,359868.0
2018-01-25 09:40:00,75.05,75.05,74.99,75.0,380240.0,59.9263,59.9263,59.8784,59.8864,380240.0
2018-01-25 09:45:00,75.0,75.01,74.95,74.98,216135.0,59.8864,59.8943,59.8464,59.8704,216135.0
2018-01-25 09:50:00,74.98,74.99,74.91,74.94,224362.0,59.8704,59.8784,59.8145,59.8384,224362.0
2018-01-25 09:55:00,74.93,74.93,74.83,74.92,286113.0,59.8305,59.8305,59.7506,59.8225,286113.0
2018-01-25 10:00:00,74.92,74.96,74.84,74.95,400666.0,59.8225,59.8544,59.7586,59.8464,400666.0
2018-01-25 10:05:00,74.96,74.99,74.88,74.9,248928.0,59.8544,59.8784,59.7905,59.8065,248928.0
2018-01-25 10:10:00,74.9,74.97,74.89,74.97,357315.0,59.8065,59.8624,59.7985,59.8624,357315.0
2018-01-25 10:15:00,74.97,75.02,74.97,75.02,528322.0,59.8624,59.9023,59.8624,59.9023,528322.0
2018-01-25 10:20:00,75.02,75.04,74.98,75.0,178816.0,59.9023,59.9183,59.8704,59.8864,178816.0
2018-01-25 10:25:00,74.99,75.0,74.93,74.98,198009.0,59.8784,59.8864,59.8305,59.8704,198009.0
2018-01-25 10:30:00,74.97,75.02,74.95,75.01,205970.0,59.8624,59.9023,59.8464,59.8943,205970.0
2018-01-25 10:35:00,75.01,75.04,74.96,74.97,157100.0,59.8943,59.9183,59.8544,59.8624,157100.0
2018-01-25 10:40:00,74.97,75.01,74.94,74.95,121908.0,59.8624,59.8943,59.8384,59.8464,121908.0
2018-01-25 10:45:00,74.95,74.97,74.88,74.95,176005.0,59.8464,59.8624,59.7905,59.8464,176005.0
2018-01-25 10:50:00,74.95,75.01,74.94,74.99,111461.0,59.8464,59.8943,59.8384,59.8784,111461.0
2018-01-25 10:55:00,74.99,75.01,74.97,75.0,126614.0,59.8784,59.8943,59.8624,59.8864,126614.0
2018-01-25 11:00:00,74.99,75.02,74.97,74.97,69030.0,59.8784,59.9023,59.8624,59.8624,69030.0
2018-01-25 11:05:00,74.98,75.03,74.95,74.97,129636.0,59.8704,59.9103,59.8464,59.8624,129636.0
2018-01-25 11:10:00,74.96,75.04,74.96,75.02,190095.0,59.8544,59.9183,59.8544,59.9023,190095.0
2018-01-25 11:15:00,75.01,75.05,74.97,74.98,135665.0,59.8943,59.9263,59.8624,59.8704,135665.0
2018-01-25 11:20:00,74.98,74.99,74.95,74.98,410283.0,59.8704,59.8784,59.8464,59.8704,410283.0
2018-01-25 11:25:00,74.99,75.0,74.94,74.99,367980.0,59.8784,59.8864,59.8384,59.8784,367980.0
2018-01-25 11:30:00,74.98,75.0,74.94,74.98,281163.0,59.8704,59.8864,59.8384,59.8704,281163.0
2018-01-25 11:35:00,74.98,75.05,74.98,75.03,252955.0,59.8704,59.9263,59.8704,59.9103,252955.0
2018-01-25 11:40:00,75.03,75.04,74.99,75.04,335805.0,59.9103,59.9183,59.8784,59.9183,335805.0
2018-01-25 11:45:00,75.03,75.04,75.0,75.03,222378.0,59.9103,59.9183,59.8864,59.9103,222378.0
2018-01-25 11:50:00,75.03,75.04,75.0,75.01,121200.0,59.9103,59.9183,59.8864,59.8943,121200.0
2018-01-25 11:55:00,75.01,75.03,75.0,75.01,64754.0,59.8943,59.9103,59.8864,59.8943,64754.0
2018-01-25 12:00:00,75.0,75.05,75.0,75.05,76720.0,59.8864,59.9263,59.8864,59.9263,76720.0
2018-01-25 12:05:00,75.05,75.08,75.04,75.07,149379.0,59.9263,59.9502,59.9183,59.9422,149379.0
2018-01-25 12:10:00,75.07,75.11,75.06,75.09,138260.0,59.9422,59.9742,59.9343,59.9582,138260.0
2018-01-25 12:15:00,75.09,75.1,75.07,75.09,101762.0,59.9582,59.9662,59.9422,59.9582,101762.0
2018-01-25 12:20:00,75.09,75.09,75.01,75.04,94044.0,59.9582,59.9582,59.8943,59.9183,94044.0
2018-01-25 12:25:00,75.04,75.08,75.03,75.07,63896.0,59.9183,59.9502,59.9103,59.9422,63896.0
2018-01-25 12:30:00,75.07,75.09,75.05,75.06,43495.0,59.9422,59.9582,59.9263,59.9343,43495.0
2018-01-25 12:35:00,75.06,75.07,75.02,75.02,134268.0,59.9343,59.9422,59.9023,59.9023,134268.0
2018-01-25 12:40:00,75.02,75.04,74.99,75.01,73084.0,59.9023,59.9183,59.8784,59.8943,73084.0
2018-01-25 12:45:00,75.01,75.05,75.01,75.04,45907.0,59.8943,59.9263,59.8943,59.9183,45907.0
2018-01-25 12:50:00,75.03,75.04,74.98,75.0,63693.0,59.9103,59.9183,59.8704,59.8864,63693.0
2018-01-25 12:55:00,75.0,75.03,74.98,75.03,71457.0,59.8864,59.9103,59.8704,59.9103,71457.0
2018-01-25 13:00:00,75.03,75.03,74.99,75.0,117277.0,59.9103,59.9103,59.8784,59.8864,117277.0
2018-01-25 13:05:00,74.99,75.02,74.98,75.02,135305.0,59.8784,59.9023,59.8704,59.9023,135305.0
2018-01-25 13:10:00,75.02,75.06,75.01,75.05,79652.0,59.9023,59.9343,59.8943,59.9263,79652.0
2018-01-25 13:15:00,75.05,75.05,75.02,75.04,60518.0,59.9263,59.9263,59.9023,59.9183,60518.0
2018-01-25 13:20:00,75.05,75.05,74.99,75.01,96868.0,59.9263,59.9263,59.8784,59.8943,96868.0
2018-01-25 13:25:00,75.01,75.01,74.98,74.99,49285.0,59.8943,59.8943,59.8704,59.8784,49285.0
2018-01-25 13:30:00,74.98,74.99,74.96,74.96,89523.0,59.8704,59.8784,59.8544,59.8544,89523.0
2018-01-25 13:35:00,74.97,74.99,74.95,74.99,86140.0,59.8624,59.8784,59.8464,59.8784,86140.0
2018-01-25 13:40:00,74.98,75.0,74.96,74.97,113498.0,59.8704,59.8864,59.8544,59.8624,113498.0
2018-01-25 13:45:00,74.96,74.99,74.96,74.97,74223.0,59.8544,59.8784,59.8544,59.8624,74223.0
2018-01-25 13:50:00,74.97,75.02,74.96,75.0,133061.0,59.8624,59.9023,59.8544,59.8864,133061.0
2018-01-25 13:55:00,75.0,75.01,74.96,74.97,65694.0,59.8864,59.8943,59.8544,59.8624,65694.0
2018-01-25 14:00:00,74.97,74.98,74.76,74.78,599165.0,59.8624,59.8704,59.6947,59.7107,599165.0
2018-01-25 14:05:00,74.79,74.84,74.77,74.82,882710.0,59.7187,59.7586,59.7027,59.7426,882710.0
2018-01-25 14:10:00,74.82,74.83,74.75,74.83,863734.0,59.7426,59.7506,59.6867,59.7506,863734.0
2018-01-25 14:15:00,74.83,74.84,74.79,74.84,266449.0,59.7506,59.7586,59.7187,59.7586,266449.0
2018-01-25 14:20:00,74.84,74.84,74.62,74.65,883184.0,59.7586,59.7586,59.5829,59.6069,883184.0
2018-01-25 14:25:00,74.64,74.74,74.62,74.74,490533.0,59.5989,59.6787,59.5829,59.6787,490533.0
2018-01-25 14:30:00,74.74,74.74,74.67,74.68,294671.0,59.6787,59.6787,59.6229,59.6308,294671.0
2018-01-25 14:35:00,74.68,74.69,74.54,74.59,426132.0,59.6308,59.6388,59.519,59.559,426132.0
2018-01-25 14:40:00,74.59,74.61,74.54,74.54,221232.0,59.559,59.5749,59.519,59.519,221232.0
2018-01-25 14:45:00,74.54,74.55,74.44,74.51,303808.0,59.519,59.527,59.4392,59.4951,303808.0
2018-01-25 14:50:00,74.51,74.54,74.46,74.52,292205.0,59.4951,59.519,59.4552,59.5031,292205.0
2018-01-25 14:55:00,74.52,74.58,74.5,74.55,403888.0,59.5031,59.551,59.4871,59.527,403888.0
2018-01-25 15:00:00,74.55,74.57,74.5,74.55,299160.0,59.527,59.543,59.4871,59.527,299160.0
2018-01-25 15:05:00,74.55,74.62,74.55,74.61,356915.0,59.527,59.5829,59.527,59.5749,356915.0
2018-01-25 15:10:00,74.6,74.61,74.53,74.58,296592.0,59.567,59.5749,59.5111,59.551,296592.0
2018-01-25 15:15:00,74.59,74.69,74.58,74.66,421997.0,59.559,59.6388,59.551,59.6149,421997.0
2018-01-25 15:20:00,74.66,74.7,74.65,74.69,216156.0,59.6149,59.6468,59.6069,59.6388,216156.0
2018-01-25 15:25:00,74.69,74.7,74.62,74.63,104824.0,59.6388,59.6468,59.5829,59.5909,104824.0
2018-01-25 15:30:00,74.63,74.63,74.55,74.58,222935.0,59.5909,59.5909,59.527,59.551,222935.0
2018-01-25 15:35:00,74.58,74.59,74.52,74.59,186834.0,59.551,59.559,59.5031,59.559,186834.0
2018-01-25 15:40:00,74.59,74.64,74.57,74.59,336635.0,59.559,59.5989,59.543,59.559,336635.0
2018-01-25 15:45:00,74.59,74.64,74.58,74.6,281202.0,59.559,59.5989,59.551,59.567,281202.0
2018-01-25 15:50:00,74.6,74.63,74.58,74.58,373548.0,59.567,59.5909,59.551,59.551,373548.0
2018-01-25 15:55:00,74.58,74.64,74.57,74.6,1887626.0,59.551,59.5989,59.543,59.567,1887626.0
2018-01-26 09:30:00,74.98,75.0,74.93,74.96,493302.0,59.8704,59.8864,59.8305,59.8544,493302.0
2018-01-26 09:35:00,74.97,75.01,74.95,75.0,322814.0,59.8624,59.8943,59.8464,59.8864,322814.0
2018-01-26 09:40:00,75.0,75.03,74.99,75.02,194609.0,59.8864,59.9103,59.8784,59.9023,194609.0
2018-01-26 09:45:00,75.03,75.06,75.01,75.05,395468.0,59.9103,59.9343,59.8943,59.9263,395468.0
2018-01-26 09:50:00,75.04,75.1,75.04,75.09,309140.0,59.9183,59.9662,59.9183,59.9582,309140.0
2018-01-26 09:55:00,75.09,75.16,75.08,75.13,292270.0,59.9582,60.0141,59.9502,59.9902,292270.0
2018-01-26 10:00:00,75.12,75.15,75.1,75.1,104615.0,59.9822,60.0061,59.9662,59.9662,104615.0
2018-01-26 10:05:00,75.09,75.16,75.09,75.16,88589.0,59.9582,60.0141,59.9582,60.0141,88589.0
2018-01-26 10:10:00,75.15,75.15,75.05,75.05,111299.0,60.0061,60.0061,59.9263,59.9263,111299.0
2018-01-26 10:15:00,75.05,75.06,74.97,75.0,286790.0,59.9263,59.9343,59.8624,59.8864,286790.0
2018-01-26 10:20:00,75.0,75.01,74.95,74.96,104926.0,59.8864,59.8943,59.8464,59.8544,104926.0
2018-01-26 10:25:00,74.96,75.0,74.95,74.96,94413.0,59.8544,59.8864,59.8464,59.8544,94413.0
2018-01-26 10:30:00,74.96,74.99,74.95,74.98,90487.0,59.8544,59.8784,59.8464,59.8704,90487.0
2018-01-26 10:35:00,74.98,75.07,74.98,75.06,157465.0,59.8704,59.9422,59.8704,59.9343,157465.0
2018-01-26 10:40:00,75.06,75.08,75.05,75.06,243464.0,59.9343,59.9502,59.9263,59.9343,243464.0
2018-01-26 10:45:00,75.06,75.07,75.02,75.03,138688.0,59.9343,59.9422,59.9023,59.9103,138688.0
2018-01-26 10:50:00,75.02,75.05,75.01,75.05,183961.0,59.9023,59.9263,59.8943,59.9263,183961.0
2018-01-26 10:55:00,75.04,75.05,75.0,75.01,139985.0,59.9183,59.9263,59.8864,59.8943,139985.0
2018-01-26 11:00:00,75.01,75.04,74.98,74.99,126055.0,59.8943,59.9183,59.8704,59.8784,126055.0
2018-01-26 11:05:00,74.98,75.03,74.98,75.01,95141.0,59.8704,59.9103,59.8704,59.8943,95141.0
2018-01-26 11:10:00,75.0,75.03,74.99,75.01,126800.0,59.8864,59.9103,59.8784,59.8943,126800.0
2018-01-26 11:15:00,75.01,75.03,75.0,75.03,208513.0,59.8943,59.9103,59.8864,59.9103,208513.0
2018-01-26 11:20:00,75.03,75.06,75.01,75.04,205683.0,59.9103,59.9343,59.8943,59.9183,205683.0
2018-01-26 11:25:00,75.05,75.06,74.99,75.06,302967.0,59.9263,59.9343,59.8784,59.9343,302967.0
2018-01-26 11:30:00,75.05,75.09,75.05,75.09,358556.0,59.9263,59.9582,59.9263,59.9582,358556.0
2018-01-26 11:35:00,75.09,75.09,75.01,75.03,386049.0,59.9582,59.9582,59.8943,59.9103,386049.0
2018-01-26 11:40:00,75.03,75.05,75.0,75.05,68382.0,59.9103,59.9263,59.8864,59.9263,68382.0
2018-01-26 11:45:00,75.05,75.08,75.04,75.07,134391.0,59.9263,59.9502,59.9183,59.9422,134391.0
2018-01-26 11:50:00,75.08,75.08,75.04,75.06,89376.0,59.9502,59.9502,59.9183,59.9343,89376.0
2018-01-26 11:55:00,75.06,75.09,75.05,75.08,78235.0,59.9343,59.9582,59.9263,59.9502,78235.0
2018-01-26 12:00:00,75.08,75.08,75.06,75.08,73779.0,59.9502,59.9502,59.9343,59.9502,73779.0
2018-01-26 12:05:00,75.09,75.1,75.04,75.06,72360.0,59.9582,59.9662,59.9183,59.9343,72360.0
2018-01-26 12:10:00,75.06,75.07,75.04,75.06,94412.0,59.9343,59.9422,59.9183,59.9343,94412.0
2018-01-26 12:15:00,75.06,75.09,75.05,75.09,90582.0,59.9343,59.9582,59.9263,59.9582,90582.0
2018-01-26 12:20:00,75.09,75.11,75.08,75.11,50467.0,59.9582,59.9742,59.9502,59.9742,50467.0
2018-01-26 12:25:00,75.1,75.1,75.07,75.07,106763.0,59.9662,59.9662,59.9422,59.9422,106763.0
2018-01-26 12:30:00,75.08,75.12,75.07,75.09,110231.0,59.9502,59.9822,59.9422,59.9582,110231.0
2018-01-26 12:35:00,75.08,75.09,75.07,75.08,81247.0,59.9502,59.9582,59.9422,59.9502,81247.0
2018-01-26 12:40:00,75.08,75.09,75.06,75.08,86953.0,59.9502,59.9582,59.9343,59.9502,86953.0
2018-01-26 12:45:00,75.08,75.12,75.08,75.1,84097.0,59.9502,59.9822,59.9502,59.9662,84097.0
2018-01-26 12:50:00,75.11,75.16,75.1,75.16,170878.0,59.9742,60.0141,59.9662,60.0141,170878.0
2018-01-26 12:55:00,75.16,75.18,75.15,75.16,139060.0,60.0141,60.0301,60.0061,60.0141,139060.0
2018-01-26 13:00:00,75.16,75.18,75.15,75.18,96725.0,60.0141,60.0301,60.0061,60.0301,96725.0
2018-01-26 13:05:00,75.18,75.19,75.16,75.18,39260.0,60.0301,60.0381,60.0141,60.0301,39260.0
2018-01-26 13:10:00,75.17,75.21,75.17,75.2,44463.0,60.0221,60.054,60.0221,60.046,44463.0
2018-01-26 13:15:00,75.2,75.22,75.2,75.2,59118.0,60.046,60.062,60.046,60.046,59118.0
2018-01-26 13:20:00,75.19,75.24,75.19,75.2,61339.0,60.0381,60.078,60.0381,60.046,61339.0
2018-01-26 13:25:00,75.2,75.21,75.18,75.2,46502.0,60.046,60.054,60.0301,60.046,46502.0
2018-01-26 13:30:00,75.19,75.2,75.17,75.2,248786.0,60.0381,60.046,60.0221,60.046,248786.0
2018-01-26 13:35:00,75.2,75.2,75.18,75.2,86083.0,60.046,60.046,60.0301,60.046,86083.0
2018-01-26 13:40:00,75.19,75.21,75.19,75.2,64470.0,60.0381,60.054,60.0381,60.046,64470.0
2018-01-26 13:45:00,75.2,75.23,75.19,75.23,103858.0,60.046,60.07,60.0381,60.07,103858.0
2018-01-26 13:50:00,75.23,75.25,75.22,75.23,92925.0,60.07,60.086,60.062,60.07,92925.0
2018-01-26 13:55:00,75.23,75.27,75.22,75.27,150600.0,60.07,60.1019,60.062,60.1019,150600.0
2018-01-26 14:00:00,75.27,75.27,75.24,75.26,145035.0,60.1019,60.1019,60.078,60.094,145035.0
2018-01-26 14:05:00,75.26,75.26,75.24,75.26,167703.0,60.094,60.094,60.078,60.094,167703.0
2018-01-26 14:10:00,75.26,75.27,75.25,75.26,38849.0,60.094,60.1019,60.086,60.094,38849.0
2018-01-26 14:15:00,75.26,75.27,75.24,75.24,1066655.0,60.094,60.1019,60.078,60.078,1066655.0
2018-01-26 14:20:00,75.24,75.26,75.1,75.12,547673.0,60.078,60.094,59.9662,59.9822,547673.0
2018-01-26 14:25:00,75.12,75.15,75.1,75.14,209893.0,59.9822,60.0061,59.9662,59.9981,209893.0
2018-01-26 14:30:00,75.13,75.14,75.11,75.14,107958.0,59.9902,59.9981,59.9742,59.9981,107958.0
2018-01-26 14:35:00,75.13,75.16,75.12,75.14,180218.0,59.9902,60.0141,59.9822,59.9981,180218.0
2018-01-26 14:40:00,75.15,75.16,75.13,75.14,94229.0,60.0061,60.0141,59.9902,59.9981,94229.0
2018-01-26 14:45:00,75.13,75.16,75.13,75.15,83525.0,59.9902,60.0141,59.9902,60.0061,83525.0
2018-01-26 14:50:00,75.14,75.15,75.11,75.13,47784.0,59.9981,60.0061,59.9742,59.9902,47784.0
2018-01-26 14:55:00,75.13,75.15,75.12,75.14,73352.0,59.9902,60.0061,59.9822,59.9981,73352.0
2018-01-26 15:00:00,75.14,75.16,75.12,75.15,166506.0,59.9981,60.0141,59.9822,60.0061,166506.0
2018-01-26 15:05:00,75.15,75.17,75.13,75.15,245117.0,60.0061,60.0221,59.9902,60.0061,245117.0
2018-01-26 15:10:00,75.14,75.16,75.13,75.16,103086.0,59.9981,60.0141,59.9902,60.0141,103086.0
2018-01-26 15:15:00,75.15,75.17,75.15,75.16,213173.0,60.0061,60.0221,60.0061,60.0141,213173.0
2018-01-26 15:20:00,75.16,75.16,75.14,75.15,141617.0,60.0141,60.0141,59.9981,60.0061,141617.0
2018-01-26 15:25:00,75.15,75.16,75.12,75.13,106782.0,60.0061,60.0141,59.9822,59.9902,106782.0
2018-01-26 15:30:00,75.13,75.14,75.12,75.14,103799.0,59.9902,59.9981,59.9822,59.9981,103799.0
2018-01-26 15:35:00,75.14,75.18,75.13,75.17,171455.0,59.9981,60.0301,59.9902,60.0221,171455.0
2018-01-26 15:40:00,75.17,75.21,75.17,75.19,220277.0,60.0221,60.054,60.0221,60.0381,220277.0
2018-01-26 15:45:00,75.2,75.2,75.14,75.17,283702.0,60.046,60.046,59.9981,60.0221,283702.0
2018-01-26 15:50:00,75.17,75.2,75.17,75.19,735201.0,60.0221,60.046,60.0221,60.0381,735201.0
2018-01-26 15:55:00,75.19,75.27,75.17,75.26,1969733.0,60.0381,60.1019,60.0221,60.094,1969733.0
2018-01-29 09:30:00,74.65,74.7,74.64,74.67,641372.0,59.6069,59.6468,59.5989,59.6229,641372.0
2018-01-29 09:35:00,74.66,74.7,74.63,74.68,478163.0,59.6149,59.6468,59.5909,59.6308,478163.0
2018-01-29 09:40:00,74.68,74.7,74.67,74.68,372908.0,59.6308,59.6468,59.6229,59.6308,372908.0
2018-01-29 09:45:00,74.69,74.69,74.63,74.63,316710.0,59.6388,59.6388,59.5909,59.5909,316710.0
2018-01-29 09:50:00,74.64,74.68,74.61,74.66,287717.0,59.5989,59.6308,59.5749,59.6149,287717.0
2018-01-29 09:55:00,74.66,74.71,74.65,74.68,150006.0,59.6149,59.6548,59.6069,59.6308,150006.0
2018-01-29 10:00:00,74.69,74.69,74.61,74.63,375164.0,59.6388,59.6388,59.5749,59.5909,375164.0
2018-01-29 10:05:00,74.64,74.65,74.61,74.65,341314.0,59.5989,59.6069,59.5749,59.6069,341314.0
2018-01-29 10:10:00,74.65,74.69,74.65,74.66,134408.0,59.6069,59.6388,59.6069,59.6149,134408.0
2018-01-29 10:15:00,74.66,74.67,74.6,74.63,134882.0,59.6149,59.6229,59.567,59.5909,134882.0
2018-01-29 10:20:00,74.62,74.68,74.6,74.67,184048.0,59.5829,59.6308,59.567,59.6229,184048.0
2018-01-29 10:25:00,74.68,74.7,74.65,74.7,168172.0,59.6308,59.6468,59.6069,59.6468,168172.0
2018-01-29 10:30:00,74.7,74.71,74.68,74.68,144405.0,59.6468,59.6548,59.6308,59.6308,144405.0
2018-01-29 10:35:00,74.68,74.69,74.63,74.66,312936.0,59.6308,59.6388,59.5909,59.6149,312936.0
2018-01-29 10:40:00,74.65,74.67,74.54,74.56,222446.0,59.6069,59.6229,59.519,59.535,222446.0
2018-01-29 10:45:00,74.56,74.6,74.53,74.59,345537.0,59.535,59.567,59.5111,59.559,345537.0
2018-01-29 10:50:00,74.59,74.6,74.55,74.56,70893.0,59.559,59.567,59.527,59.535,70893.0
2018-01-29 10:55:00,74.56,74.58,74.54,74.56,365329.0,59.535,59.551,59.519,59.535,365329.0
2018-01-29 11:00:00,74.56,74.57,74.52,74.53,261583.0,59.535,59.543,59.5031,59.5111,261583.0
2018-01-29 11:05:00,74.53,74.56,74.48,74.5,229411.0,59.5111,59.535,59.4711,59.4871,229411.0
2018-01-29 11:10:00,74.5,74.51,74.43,74.48,151484.0,59.4871,59.4951,59.4312,59.4711,151484.0
2018-01-29 11:15:00,74.48,74.52,74.45,74.45,590245.0,59.4711,59.5031,59.4472,59.4472,590245.0
2018-01-29 11:20:00,74.45,74.53,74.45,74.5,442479.0,59.4472,59.5111,59.4472,59.4871,442479.0
2018-01-29 11:25:00,74.49,74.5,74.41,74.47,246965.0,59.4791,59.4871,59.4152,59.4632,246965.0
2018-01-29 11:30:00,74.48,74.49,74.45,74.49,283604.0,59.4711,59.4791,59.4472,59.4791,283604.0
2018-01-29 11:35:00,74.49,74.51,74.48,74.48,269313.0,59.4791,59.4951,59.4711,59.4711,269313.0
2018-01-29 11:40:00,74.48,74.51,74.44,74.5,182211.0,59.4711,59.4951,59.4392,59.4871,182211.0
2018-01-29 11:45:00,74.51,74.54,74.49,74.49,605900.0,59.4951,59.519,59.4791,59.4791,605900.0
2018-01-29 11:50:00,74.5,74.53,74.49,74.51,73732.0,59.4871,59.5111,59.4791,59.4951,73732.0
2018-01-29 11:55:00,74.51,74.52,74.48,74.5,72227.0,59.4951,59.5031,59.4711,59.4871,72227.0
2018-01-29 12:00:00,74.5,74.5,74.46,74.48,147174.0,59.4871,59.4871,59.4552,59.4711,147174.0
2018-01-29 12:05:00,74.48,74.53,74.47,74.5,114521.0,59.4711,59.5111,59.4632,59.4871,114521.0
2018-01-29 12:10:00,74.51,74.53,74.48,74.52,157694.0,59.4951,59.5111,59.4711,59.5031,157694.0
2018-01-29 12:15:00,74.52,74.55,74.51,74.55,186356.0,59.5031,59.527,59.4951,59.527,186356.0
2018-01-29 12:20:00,74.55,74.55,74.53,74.54,63676.0,59.527,59.527,59.5111,59.519,63676.0
2018-01-29 12:25:00,74.55,74.57,74.53,74.57,77366.0,59.527,59.543,59.5111,59.543,77366.0
2018-01-29 12:30:00,74.56,74.58,74.53,74.53,126763.0,59.535,59.551,59.5111,59.5111,126763.0
2018-01-29 12:35:00,74.54,74.56,74.54,74.54,76512.0,59.519,59.535,59.519,59.519,76512.0
2018-01-29 12:40:00,74.55,74.55,74.52,74.53,128549.0,59.527,59.527,59.5031,59.5111,128549.0
2018-01-29 12:45:00,74.53,74.57,74.53,74.56,97998.0,59.5111,59.543,59.5111,59.535,97998.0
2018-01-29 12:50:00,74.56,74.61,74.55,74.6,121214.0,59.535,59.5749,59.527,59.567,121214.0
2018-01-29 12:55:00,74.59,74.65,74.59,74.64,153696.0,59.559,59.6069,59.559,59.5989,153696.0
2018-01-29 13:00:00,74.64,74.65,74.62,74.63,61912.0,59.5989,59.6069,59.5829,59.5909,61912.0
2018-01-29 13:05:00,74.63,74.66,74.63,74.65,106867.0,59.5909,59.6149,59.5909,59.6069,106867.0
2018-01-29 13:10:00,74.65,74.66,74.64,74.65,38384.0,59.6069,59.6149,59.5989,59.6069,38384.0
2018-01-29 13:15:00,74.65,74.69,74.65,74.66,94809.0,59.6069,59.6388,59.6069,59.6149,94809.0
2018-01-29 13:20:00,74.66,74.66,74.62,74.64,48367.0,59.6149,59.6149,59.5829,59.5989,48367.0
2018-01-29 13:25:00,74.63,74.66,74.63,74.65,93362.0,59.5909,59.6149,59.5909,59.6069,93362.0
2018-01-29 13:30:00,74.65,74.67,74.62,74.62,93593.0,59.6069,59.6229,59.5829,59.5829,93593.0
2018-01-29 13:35:00,74.63,74.65,74.62,74.64,246168.0,59.5909,59.6069,59.5829,59.5989,246168.0
2018-01-29 13:40:00,74.64,74.66,74.63,74.64,91137.0,59.5989,59.6149,59.5909,59.5989,91137.0
2018-01-29 13:45:00,74.64,74.66,74.64,74.65,68344.0,59.5989,59.6149,59.5989,59.6069,68344.0
2018-01-29 13:50:00,74.65,74.66,74.62,74.63,67360.0,59.6069,59.6149,59.5829,59.5909,67360.0
2018-01-29 13:55:00,74.62,74.65,74.62,74.65,85717.0,59.5829,59.6069,59.5829,59.6069,85717.0
2018-01-29 14:00:00,74.65,74.69,74.64,74.64,59304.0,59.6069,59.6388,59.5989,59.5989,59304.0
2018-01-29 14:05:00,74.64,74.67,74.63,74.66,17128.0,59.5989,59.6229,59.5909,59.6149,17128.0
2018-01-29 14:10:00,74.66,74.71,74.64,74.7,157061.0,59.6149,59.6548,59.5989,59.6468,157061.0
2018-01-29 14:15:00,74.71,74.72,74.68,74.69,63450.0,59.6548,59.6628,59.6308,59.6388,63450.0
2018-01-29 14:20:00,74.69,74.7,74.68,74.68,60090.0,59.6388,59.6468,59.6308,59.6308,60090.0
2018-01-29 14:25:00,74.69,74.69,74.66,74.67,42895.0,59.6388,59.6388,59.6149,59.6229,42895.0
2018-01-29 14:30:00,74.68,74.69,74.66,74.67,84625.0,59.6308,59.6388,59.6149,59.6229,84625.0
2018-01-29 14:35:00,74.66,74.69,74.66,74.67,72570.0,59.6149,59.6388,59.6149,59.6229,72570.0
2018-01-29 14:40:00,74.66,74.69,74.64,74.67,104624.0,59.6149,59.6388,59.5989,59.6229,104624.0
2018-01-29 14:45:00,74.67,74.69,74.66,74.68,139666.0,59.6229,59.6388,59.6149,59.6308,139666.0
2018-01-29 14:50:00,74.68,74.69,74.65,74.67,196158.0,59.6308,59.6388,59.6069,59.6229,196158.0
2018-01-29 14:55:00,74.66,74.69,74.66,74.69,127300.0,59.6149,59.6388,59.6149,59.6388,127300.0
2018-01-29 15:00:00,74.69,74.69,74.66,74.68,113140.0,59.6388,59.6388,59.6149,59.6308,113140.0
2018-01-29 15:05:00,74.68,74.69,74.67,74.68,280764.0,59.6308,59.6388,59.6229,59.6308,280764.0
2018-01-29 15:10:00,74.68,74.69,74.67,74.68,141099.0,59.6308,59.6388,59.6229,59.6308,141099.0
2018-01-29 15:15:00,74.68,74.7,74.68,74.69,117308.0,59.6308,59.6468,59.6308,59.6388,117308.0
2018-01-29 15:20:00,74.69,74.69,74.63,74.64,193205.0,59.6388,59.6388,59.5909,59.5989,193205.0
2018-01-29 15:25:00,74.64,74.64,74.59,74.6,299076.0,59.5989,59.5989,59.559,59.567,299076.0
2018-01-29 15:30:00,74.59,74.62,74.57,74.61,611052.0,59.559,59.5829,59.543,59.5749,611052.0
2018-01-29 15:35:00,74.61,74.61,74.57,74.58,253156.0,59.5749,59.5749,59.543,59.551,253156.0
2018-01-29 15:40:00,74.57,74.59,74.54,74.58,474211.0,59.543,59.559,59.519,59.551,474211.0
2018-01-29 15:45:00,74.57,74.57,74.51,74.51,703628.0,59.543,59.543,59.4951,59.4951,703628.0
2018-01-29 15:50:00,74.52,74.61,74.51,74.59,1472309.0,59.5031,59.5749,59.4951,59.559,1472309.0
2018-01-29 15:55:00,74.59,74.64,74.55,74.57,3119488.0,59.559,59.5989,59.527,59.543,3119488.0
2018-01-30 09:30:00,74.32,74.35,74.25,74.32,633884.0,59.3434,59.3673,59.2875,59.3434,633884.0
2018-01-30 09:35:00,74.32,74.37,74.26,74.27,448719.0,59.3434,59.3833,59.2955,59.3035,448719.0
2018-01-30 09:40:00,74.27,74.27,74.19,74.2,372387.0,59.3035,59.3035,59.2396,59.2476,372387.0
2018-01-30 09:45:00,74.2,74.21,74.15,74.17,313569.0,59.2476,59.2555,59.2076,59.2236,313569.0
2018-01-30 09:50:00,74.17,74.23,74.16,74.21,315053.0,59.2236,59.2715,59.2156,59.2555,315053.0
2018-01-30 09:55:00,74.2,74.22,74.14,74.14,599874.0,59.2476,59.2635,59.1997,59.1997,599874.0
2018-01-30 10:00:00,74.14,74.17,74.09,74.1,725159.0,59.1997,59.2236,59.1597,59.1677,725159.0
2018-01-30 10:05:00,74.1,74.1,74.02,74.06,353046.0,59.1677,59.1677,59.1038,59.1358,353046.0
2018-01-30 10:10:00,74.06,74.09,74.03,74.09,849727.0,59.1358,59.1597,59.1118,59.1597,849727.0
2018-01-30 10:15:00,74.08,74.09,74.04,74.04,347250.0,59.1517,59.1597,59.1198,59.1198,347250.0
2018-01-30 10:20:00,74.04,74.1,74.01,74.08,436236.0,59.1198,59.1677,59.0959,59.1517,436236.0
2018-01-30 10:25:00,74.08,74.15,74.07,74.15,507653.0,59.1517,59.2076,59.1438,59.2076,507653.0
2018-01-30 10:30:00,74.15,74.18,74.14,74.17,336619.0,59.2076,59.2316,59.1997,59.2236,336619.0
2018-01-30 10:35:00,74.17,74.19,74.11,74.15,390588.0,59.2236,59.2396,59.1757,59.2076,390588.0
2018-01-30 10:40:00,74.15,74.15,74.06,74.06,200279.0,59.2076,59.2076,59.1358,59.1358,200279.0
2018-01-30 10:45:00,74.06,74.08,74.02,74.07,133386.0,59.1358,59.1517,59.1038,59.1438,133386.0
2018-01-30 10:50:00,74.08,74.1,74.06,74.09,248547.0,59.1517,59.1677,59.1358,59.1597,248547.0
2018-01-30 10:55:00,74.09,74.15,74.06,74.12,501303.0,59.1597,59.2076,59.1358,59.1837,501303.0
2018-01-30 11:00:00,74.12,74.17,74.12,74.13,193484.0,59.1837,59.2236,59.1837,59.1917,193484.0
2018-01-30 11:05:00,74.14,74.2,74.13,74.19,149191.0,59.1997,59.2476,59.1917,59.2396,149191.0
2018-01-30 11:10:00,74.2,74.22,74.16,74.19,188574.0,59.2476,59.2635,59.2156,59.2396,188574.0
2018-01-30 11:15:00,74.19,74.19,74.13,74.16,136811.0,59.2396,59.2396,59.1917,59.2156,136811.0
2018-01-30 11:20:00,74.15,74.16,74.03,74.05,189445.0,59.2076,59.2156,59.1118,59.1278,189445.0
2018-01-30 11:25:00,74.05,74.06,73.99,74.02,297116.0,59.1278,59.1358,59.0799,59.1038,297116.0
2018-01-30 11:30:00,74.03,74.06,73.95,73.97,520249.0,59.1118,59.1358,59.0479,59.0639,520249.0
2018-01-30 11:35:00,73.97,74.03,73.97,73.99,435096.0,59.0639,59.1118,59.0639,59.0799,435096.0
2018-01-30 11:40:00,73.99,74.06,73.99,74.05,360759.0,59.0799,59.1358,59.0799,59.1278,360759.0
2018-01-30 11:45:00,74.04,74.07,74.02,74.03,217947.0,59.1198,59.1438,59.1038,59.1118,217947.0
2018-01-30 11:50:00,74.02,74.06,74.01,74.03,126377.0,59.1038,59.1358,59.0959,59.1118,126377.0
2018-01-30 11:55:00,74.03,74.04,73.96,73.96,129935.0,59.1118,59.1198,59.0559,59.0559,129935.0
2018-01-30 12:00:00,73.97,74.01,73.96,73.99,151579.0,59.0639,59.0959,59.0559,59.0799,151579.0
2018-01-30 12:05:00,73.98,74.04,73.96,74.03,159495.0,59.0719,59.1198,59.0559,59.1118,159495.0
2018-01-30 12:10:00,74.02,74.06,74.0,74.03,1661219.0,59.1038,59.1358,59.0879,59.1118,1661219.0
2018-01-30 12:15:00,74.02,74.03,74.0,74.03,1214063.0,59.1038,59.1118,59.0879,59.1118,1214063.0
2018-01-30 12:20:00,74.03,74.05,74.02,74.03,572281.0,59.1118,59.1278,59.1038,59.1118,572281.0
2018-01-30 12:25:00,74.03,74.04,74.01,74.01,189008.0,59.1118,59.1198,59.0959,59.0959,189008.0
2018-01-30 12:30:00,74.01,74.03,74.0,74.02,1114723.0,59.0959,59.1118,59.0879,59.1038,1114723.0
2018-01-30 12:35:00,74.01,74.03,74.0,74.02,690684.0,59.0959,59.1118,59.0879,59.1038,690684.0
2018-01-30 12:40:00,74.02,74.04,73.99,74.0,826847.0,59.1038,59.1198,59.0799,59.0879,826847.0
2018-01-30 12:45:00,74.0,74.0,73.96,73.97,746513.0,59.0879,59.0879,59.0559,59.0639,746513.0
2018-01-30 12:50:00,73.97,74.02,73.96,74.0,502209.0,59.0639,59.1038,59.0559,59.0879,502209.0
2018-01-30 12:55:00,73.99,74.01,73.97,73.99,793183.0,59.0799,59.0959,59.0639,59.0799,793183.0
2018-01-30 13:00:00,74.0,74.01,73.94,73.95,492416.0,59.0879,59.0959,59.04,59.0479,492416.0
2018-01-30 13:05:00,73.94,73.95,73.92,73.92,529722.0,59.04,59.0479,59.024,59.024,529722.0
2018-01-30 13:10:00,73.93,73.96,73.92,73.93,1966237.0,59.032,59.0559,59.024,59.032,1966237.0
2018-01-30 13:15:00,73.93,73.96,73.9,73.9,1710942.0,59.032,59.0559,59.008,59.008,1710942.0
2018-01-30 13:20:00,73.91,73.93,73.85,73.86,1096204.0,59.016,59.032,58.9681,58.9761,1096204.0
2018-01-30 13:25:00,73.86,73.9,73.86,73.88,526084.0,58.9761,59.008,58.9761,58.992,526084.0
2018-01-30 13:30:00,73.88,73.93,73.87,73.9,1142396.0,58.992,59.032,58.9841,59.008,1142396.0
2018-01-30 13:35:00,73.91,73.95,73.89,73.94,1778044.0,59.016,59.0479,59.0,59.04,1778044.0
2018-01-30 13:40:00,73.95,73.96,73.92,73.94,1309051.0,59.0479,59.0559,59.024,59.04,1309051.0
2018-01-30 13:45:00,73.93,73.95,73.92,73.94,1242666.0,59.032,59.0479,59.024,59.04,1242666.0
2018-01-30 13:50:00,73.95,74.0,73.94,73.99,491625.0,59.0479,59.0879,59.04,59.0799,491625.0
2018-01-30 13:55:00,73.98,74.01,73.98,73.99,783115.0,59.0719,59.0959,59.0719,59.0799,783115.0
2018-01-30 14:00:00,73.99,74.01,73.98,74.0,1273599.0,59.0799,59.0959,59.0719,59.0879,1273599.0
2018-01-30 14:05:00,74.01,74.03,73.96,73.98,1715496.0,59.0959,59.1118,59.0559,59.0719,1715496.0
2018-01-30 14:10:00,73.98,74.03,73.97,74.02,408179.0,59.0719,59.1118,59.0639,59.1038,408179.0
2018-01-30 14:15:00,74.02,74.03,74.0,74.02,762276.0,59.1038,59.1118,59.0879,59.1038,762276.0
2018-01-30 14:20:00,74.01,74.03,74.0,74.02,591261.0,59.0959,59.1118,59.0879,59.1038,591261.0
2018-01-30 14:25:00,74.02,74.05,73.99,74.03,597588.0,59.1038,59.1278,59.0799,59.1118,597588.0
2018-01-30 14:30:00,74.03,74.04,73.97,73.98,637746.0,59.1118,59.1198,59.0639,59.0719,637746.0
2018-01-30 14:35:00,73.98,74.01,73.97,73.99,1217925.0,59.0719,59.0959,59.0639,59.0799,1217925.0
2018-01-30 14:40:00,73.99,74.0,73.94,73.98,444190.0,59.0799,59.0879,59.04,59.0719,444190.0
2018-01-30 14:45:00,73.98,73.99,73.95,73.98,408157.0,59.0719,59.0799,59.0479,59.0719,408157.0
2018-01-30 14:50:00,73.98,74.0,73.94,73.99,104444.0,59.0719,59.0879,59.04,59.0799,104444.0
2018-01-30 14:55:00,73.99,74.0,73.98,73.99,339061.0,59.0799,59.0879,59.0719,59.0799,339061.0
2018-01-30 15:00:00,73.98,74.02,73.96,74.01,233563.0,59.0719,59.1038,59.0559,59.0959,233563.0
2018-01-30 15:05:00,74.01,74.02,73.98,74.01,354536.0,59.0959,59.1038,59.0719,59.0959,354536.0
2018-01-30 15:10:00,74.01,74.06,74.0,74.05,251227.0,59.0959,59.1358,59.0879,59.1278,251227.0
2018-01-30 15:15:00,74.05,74.07,74.02,74.03,428667.0,59.1278,59.1438,59.1038,59.1118,428667.0
2018-01-30 15:20:00,74.03,74.05,73.99,74.01,280522.0,59.1118,59.1278,59.0799,59.0959,280522.0
2018-01-30 15:25:00,74.01,74.05,74.0,74.04,308699.0,59.0959,59.1278,59.0879,59.1198,308699.0
2018-01-30 15:30:00,74.05,74.06,74.02,74.04,207618.0,59.1278,59.1358,59.1038,59.1198,207618.0
2018-01-30 15:35:00,74.05,74.08,74.04,74.06,384572.0,59.1278,59.1517,59.1198,59.1358,384572.0
2018-01-30 15:40:00,74.06,74.07,74.04,74.06,319783.0,59.1358,59.1438,59.1198,59.1358,319783.0
2018-01-30 15:45:00,74.06,74.11,74.05,74.06,555417.0,59.1358,59.1757,59.1278,59.1358,555417.0
2018-01-30 15:50:00,74.06,74.06,74.02,74.03,592064.0,59.1358,59.1358,59.1038,59.1118,592064.0
2018-01-30 15:55:00,74.03,74.04,73.92,73.93,2017448.0,59.1118,59.1198,59.024,59.032,2017448.0
2018-01-31 09:30:00,74.19,74.23,74.16,74.2,347675.0,59.2396,59.2715,59.2156,59.2476,347675.0
2018-01-31 09:35:00,74.2,74.21,74.19,74.19,71066.0,59.2476,59.2555,59.2396,59.2396,71066.0
2018-01-31 09:40:00,74.19,74.21,74.17,74.17,257343.0,59.2396,59.2555,59.2236,59.2236,257343.0
2018-01-31 09:45:00,74.17,74.18,74.14,74.16,460526.0,59.2236,59.2316,59.1997,59.2156,460526.0
2018-01-31 09:50:00,74.17,74.18,74.13,74.16,226582.0,59.2236,59.2316,59.1917,59.2156,226582.0
2018-01-31 09:55:00,74.15,74.19,74.14,74.16,797600.0,59.2076,59.2396,59.1997,59.2156,797600.0
2018-01-31 10:00:00,74.16,74.17,74.09,74.1,658538.0,59.2156,59.2236,59.1597,59.1677,658538.0
2018-01-31 10:05:00,74.11,74.13,74.08,74.12,450737.0,59.1757,59.1917,59.1517,59.1837,450737.0
2018-01-31 10:10:00,74.12,74.14,74.09,74.14,176585.0,59.1837,59.1997,59.1597,59.1997,176585.0
2018-01-31 10:15:00,74.14,74.16,74.12,74.15,520255.0,59.1997,59.2156,59.1837,59.2076,520255.0
2018-01-31 10:20:00,74.15,74.17,74.14,74.16,178212.0,59.2076,59.2236,59.1997,59.2156,178212.0
2018-01-31 10:25:00,74.17,74.17,74.09,74.1,77798.0,59.2236,59.2236,59.1597,59.1677,77798.0
2018-01-31 10:30:00,74.11,74.13,74.08,74.13,229350.0,59.1757,59.1917,59.1517,59.1917,229350.0
2018-01-31 10:35:00,74.13,74.15,74.1,74.13,81730.0,59.1917,59.2076,59.1677,59.1917,81730.0
2018-01-31 10:40:00,74.14,74.14,74.03,74.03,191916.0,59.1997,59.1997,59.1118,59.1118,191916.0
2018-01-31 10:45:00,74.03,74.07,74.0,74.05,259497.0,59.1118,59.1438,59.0879,59.1278,259497.0
2018-01-31 10:50:00,74.05,74.07,74.02,74.04,227150.0,59.1278,59.1438,59.1038,59.1198,227150.0
2018-01-31 10:55:00,74.04,74.05,73.94,73.99,282157.0,59.1198,59.1278,59.04,59.0799,282157.0
2018-01-31 11:00:00,74.0,74.02,73.96,73.99,259539.0,59.0879,59.1038,59.0559,59.0799,259539.0
2018-01-31 11:05:00,73.98,74.01,73.97,73.99,71309.0,59.0719,59.0959,59.0639,59.0799,71309.0
2018-01-31 11:10:00,73.99,73.99,73.94,73.95,358772.0,59.0799,59.0799,59.04,59.0479,358772.0
2018-01-31 11:15:00,73.96,73.99,73.94,73.94,105344.0,59.0559,59.0799,59.04,59.04,105344.0
2018-01-31 11:20:00,73.95,73.96,73.92,73.95,262983.0,59.0479,59.0559,59.024,59.0479,262983.0
2018-01-31 11:25:00,73.96,74.01,73.89,73.9,611203.0,59.0559,59.0959,59.0,59.008,611203.0
2018-01-31 11:30:00,73.89,73.97,73.88,73.95,895341.0,59.0,59.0639,58.992,59.0479,895341.0
2018-01-31 11:35:00,73.95,73.99,73.94,73.98,307016.0,59.0479,59.0799,59.04,59.0719,307016.0
2018-01-31 11:40:00,73.98,73.99,73.95,73.98,101624.0,59.0719,59.0799,59.0479,59.0719,101624.0
2018-01-31 11:45:00,73.98,73.98,73.95,73.96,255319.0,59.0719,59.0719,59.0479,59.0559,255319.0
2018-01-31 11:50:00,73.96,73.96,73.89,73.92,304205.0,59.0559,59.0559,59.0,59.024,304205.0
2018-01-31 11:55:00,73.91,73.95,73.9,73.92,120562.0,59.016,59.0479,59.008,59.024,120562.0
2018-01-31 12:00:00,73.92,74.0,73.91,73.99,100943.0,59.024,59.0879,59.016,59.0799,100943.0
2018-01-31 12:05:00,73.99,74.0,73.97,73.98,651743.0,59.0799,59.0879,59.0639,59.0719,651743.0
2018-01-31 12:10:00,73.98,73.99,73.95,73.97,173160.0,59.0719,59.0799,59.0479,59.0639,173160.0
2018-01-31 12:15:00,73.97,73.97,73.94,73.95,54107.0,59.0639,59.0639,59.04,59.0479,54107.0
2018-01-31 12:20:00,73.96,74.02,73.96,74.02,425551.0,59.0559,59.1038,59.0559,59.1038,425551.0
2018-01-31 12:25:00,74.01,74.02,73.99,73.99,860657.0,59.0959,59.1038,59.0799,59.0799,860657.0
2018-01-31 12:30:00,74.0,74.02,73.99,74.0,118396.0,59.0879,59.1038,59.0799,59.0879,118396.0
2018-01-31 12:35:00,74.0,74.01,73.97,73.97,79554.0,59.0879,59.0959,59.0639,59.0639,79554.0
2018-01-31 12:40:00,73.98,73.98,73.93,73.94,115142.0,59.0719,59.0719,59.032,59.04,115142.0
2018-01-31 12:45:00,73.95,73.96,73.91,73.92,78738.0,59.0479,59.0559,59.016,59.024,78738.0
2018-01-31 12:50:00,73.91,73.92,73.88,73.9,133318.0,59.016,59.024,58.992,59.008,133318.0
2018-01-31 12:55:00,73.91,73.92,73.87,73.91,636496.0,59.016,59.024,58.9841,59.016,636496.0
2018-01-31 13:00:00,73.91,73.94,73.9,73.92,380231.0,59.016,59.04,59.008,59.024,380231.0
2018-01-31 13:05:00,73.92,73.95,73.92,73.94,110186.0,59.024,59.0479,59.024,59.04,110186.0
2018-01-31 13:10:00,73.94,73.97,73.93,73.95,54420.0,59.04,59.0639,59.032,59.0479,54420.0
2018-01-31 13:15:00,73.95,73.97,73.93,73.95,73443.0,59.0479,59.0639,59.032,59.0479,73443.0
2018-01-31 13:20:00,73.95,73.99,73.95,73.98,142191.0,59.0479,59.0799,59.0479,59.0719,142191.0
2018-01-31 13:25:00,73.99,74.01,73.97,74.01,129808.0,59.0799,59.0959,59.0639,59.0959,129808.0
2018-01-31 13:30:00,74.01,74.04,74.0,74.03,74030.0,59.0959,59.1198,59.0879,59.1118,74030.0
2018-01-31 13:35:00,74.03,74.04,74.0,74.03,582573.0,59.1118,59.1198,59.0879,59.1118,582573.0
2018-01-31 13:40:00,74.03,74.04,74.0,74.01,172420.0,59.1118,59.1198,59.0879,59.0959,172420.0
2018-01-31 13:45:00,74.01,74.02,73.97,74.0,94363.0,59.0959,59.1038,59.0639,59.0879,94363.0
2018-01-31 13:50:00,74.0,74.02,73.99,74.01,117393.0,59.0879,59.1038,59.0799,59.0959,117393.0
2018-01-31 13:55:00,74.01,74.05,73.99,74.03,161289.0,59.0959,59.1278,59.0799,59.1118,161289.0
2018-01-31 14:00:00,74.02,74.16,73.95,73.98,253996.0,59.1038,59.2156,59.0479,59.0719,253996.0
2018-01-31 14:05:00,73.97,74.04,73.96,73.99,845032.0,59.0639,59.1198,59.0559,59.0799,845032.0
2018-01-31 14:10:00,73.99,74.0,73.89,73.9,1328706.0,59.0799,59.0879,59.0,59.008,1328706.0
2018-01-31 14:15:00,73.9,73.95,73.88,73.92,327583.0,59.008,59.0479,58.992,59.024,327583.0
2018-01-31 14:20:00,73.91,73.92,73.82,73.82,323392.0,59.016,59.024,58.9441,58.9441,323392.0
2018-01-31 14:25:00,73.83,73.88,73.81,73.84,361302.0,58.9521,58.992,58.9362,58.9601,361302.0
2018-01-31 14:30:00,73.84,73.87,73.81,73.81,169532.0,58.9601,58.9841,58.9362,58.9362,169532.0
2018-01-31 14:35:00,73.81,73.88,73.8,73.82,286360.0,58.9362,58.992,58.9282,58.9441,286360.0
2018-01-31 14:40:00,73.82,73.85,73.79,73.8,168494.0,58.9441,58.9681,58.9202,58.9282,168494.0
2018-01-31 14:45:00,73.8,73.81,73.72,73.74,455349.0,58.9282,58.9362,58.8643,58.8803,455349.0
2018-01-31 14:50:00,73.74,73.78,73.71,73.77,907131.0,58.8803,58.9122,58.8563,58.9042,907131.0
2018-01-31 14:55:00,73.77,73.86,73.77,73.84,432008.0,58.9042,58.9761,58.9042,58.9601,432008.0
2018-01-31 15:00:00,73.84,73.87,73.8,73.82,686060.0,58.9601,58.9841,58.9282,58.9441,686060.0
2018-01-31 15:05:00,73.82,73.83,73.79,73.83,520251.0,58.9441,58.9521,58.9202,58.9521,520251.0
2018-01-31 15:10:00,73.83,73.83,73.78,73.79,617356.0,58.9521,58.9521,58.9122,58.9202,617356.0
2018-01-31 15:15:00,73.79,73.82,73.77,73.81,1157050.0,58.9202,58.9441,58.9042,58.9362,1157050.0
2018-01-31 15:20:00,73.8,73.87,73.8,73.85,413364.0,58.9282,58.9841,58.9282,58.9681,413364.0
2018-01-31 15:25:00,73.85,73.86,73.82,73.84,595485.0,58.9681,58.9761,58.9441,58.9601,595485.0
2018-01-31 15:30:00,73.85,73.87,73.83,73.87,318656.0,58.9681,58.9841,58.9521,58.9841,318656.0
2018-01-31 15:35:00,73.86,73.92,73.85,73.9,375915.0,58.9761,59.024,58.9681,59.008,375915.0
2018-01-31 15:40:00,73.89,73.95,73.89,73.92,884184.0,59.0,59.0479,59.0,59.024,884184.0
2018-01-31 15:45:00,73.92,73.96,73.92,73.95,1044686.0,59.024,59.0559,59.024,59.0479,1044686.0
2018-01-31 15:50:00,73.94,73.95,73.9,73.91,1727431.0,59.04,59.0479,59.008,59.016,1727431.0
2018-01-31 15:55:00,73.91,73.92,73.82,73.83,5041411.0,59.016,59.024,58.9441,58.9521,5041411.0
2018-02-01 09:30:00,73.72,73.78,73.68,73.75,492089.0,58.8643,58.9122,58.8324,58.8882,492089.0
2018-02-01 09:35:00,73.75,73.83,73.75,73.8,508829.0,58.8882,58.9521,58.8882,58.9282,508829.0
2018-02-01 09:40:00,73.79,73.81,73.76,73.8,228452.0,58.9202,58.9362,58.8962,58.9282,228452.0
2018-02-01 09:45:00,73.8,73.87,73.79,73.85,370069.0,58.9282,58.9841,58.9202,58.9681,370069.0
2018-02-01 09:50:00,73.85,73.91,73.84,73.91,418588.0,58.9681,59.016,58.9601,59.016,418588.0
2018-02-01 09:55:00,73.91,73.95,73.88,73.88,2586248.0,59.016,59.0479,58.992,58.992,2586248.0
2018-02-01 10:00:00,73.88,73.92,73.84,73.91,649783.0,58.992,59.024,58.9601,59.016,649783.0
2018-02-01 10:05:00,73.92,73.94,73.88,73.93,358142.0,59.024,59.04,58.992,59.032,358142.0
2018-02-01 10:10:00,73.94,73.96,73.86,73.88,323339.0,59.04,59.0559,58.9761,58.992,323339.0
2018-02-01 10:15:00,73.88,73.94,73.87,73.91,103905.0,58.992,59.04,58.9841,59.016,103905.0
2018-02-01 10:20:00,73.91,73.93,73.89,73.92,69224.0,59.016,59.032,59.0,59.024,69224.0
2018-02-01 10:25:00,73.92,73.94,73.83,73.85,151680.0,59.024,59.04,58.9521,58.9681,151680.0
2018-02-01 10:30:00,73.84,73.87,73.83,73.85,120450.0,58.9601,58.9841,58.9521,58.9681,120450.0
2018-02-01 10:35:00,73.86,73.93,73.84,73.92,252717.0,58.9761,59.032,58.9601,59.024,252717.0
2018-02-01 10:40:00,73.92,73.94,73.83,73.84,232874.0,59.024,59.04,58.9521,58.9601,232874.0
2018-02-01 10:45:00,73.84,73.92,73.83,73.92,67342.0,58.9601,59.024,58.9521,59.024,67342.0
2018-02-01 10:50:00,73.92,73.93,73.87,73.91,93791.0,59.024,59.032,58.9841,59.016,93791.0
2018-02-01 10:55:00,73.9,73.93,73.87,73.89,274497.0,59.008,59.032,58.9841,59.0,274497.0
2018-02-01 11:00:00,73.89,73.94,73.89,73.9,199810.0,59.0,59.04,59.0,59.008,199810.0
2018-02-01 11:05:00,73.9,73.93,73.87,73.91,91084.0,59.008,59.032,58.9841,59.016,91084.0
2018-02-01 11:10:00,73.9,73.92,73.85,73.91,114852.0,59.008,59.024,58.9681,59.016,114852.0
2018-02-01 11:15:00,73.91,73.95,73.91,73.93,154428.0,59.016,59.0479,59.016,59.032,154428.0
2018-02-01 11:20:00,73.92,73.93,73.85,73.88,254722.0,59.024,59.032,58.9681,58.992,254722.0
2018-02-01 11:25:00,73.88,73.88,73.8,73.81,866510.0,58.992,58.992,58.9282,58.9362,866510.0
2018-02-01 11:30:00,73.82,73.94,73.81,73.94,579974.0,58.9441,59.04,58.9362,59.04,579974.0
2018-02-01 11:35:00,73.94,74.0,73.93,73.99,2015692.0,59.04,59.0879,59.032,59.0799,2015692.0
2018-02-01 11:40:00,73.98,74.07,73.98,74.07,212555.0,59.0719,59.1438,59.0719,59.1438,212555.0
2018-02-01 11:45:00,74.06,74.08,74.01,74.02,329175.0,59.1358,59.1517,59.0959,59.1038,329175.0
2018-02-01 11:50:00,74.02,74.07,74.01,74.06,84181.0,59.1038,59.1438,59.0959,59.1358,84181.0
2018-02-01 11:55:00,74.07,74.12,74.06,74.12,126057.0,59.1438,59.1837,59.1358,59.1837,126057.0
2018-02-01 12:00:00,74.12,74.14,74.11,74.13,163188.0,59.1837,59.1997,59.1757,59.1917,163188.0
2018-02-01 12:05:00,74.13,74.13,74.08,74.09,276550.0,59.1917,59.1917,59.1517,59.1597,276550.0
2018-02-01 12:10:00,74.09,74.11,74.06,74.1,199771.0,59.1597,59.1757,59.1358,59.1677,199771.0
2018-02-01 12:15:00,74.1,74.11,74.08,74.1,229789.0,59.1677,59.1757,59.1517,59.1677,229789.0
2018-02-01 12:20:00,74.09,74.1,74.07,74.08,1226971.0,59.1597,59.1677,59.1438,59.1517,1226971.0
2018-02-01 12:25:00,74.08,74.09,74.06,74.09,144390.0,59.1517,59.1597,59.1358,59.1597,144390.0
2018-02-01 12:30:00,74.09,74.13,74.09,74.1,386218.0,59.1597,59.1917,59.1597,59.1677,386218.0
2018-02-01 12:35:00,74.1,74.1,74.06,74.1,280506.0,59.1677,59.1677,59.1358,59.1677,280506.0
2018-02-01 12:40:00,74.1,74.1,74.06,74.07,173449.0,59.1677,59.1677,59.1358,59.1438,173449.0
2018-02-01 12:45:00,74.08,74.11,74.07,74.1,81411.0,59.1517,59.1757,59.1438,59.1677,81411.0
2018-02-01 12:50:00,74.1,74.1,74.07,74.09,109787.0,59.1677,59.1677,59.1438,59.1597,109787.0
2018-02-01 12:55:00,74.1,74.1,74.06,74.07,66088.0,59.1677,59.1677,59.1358,59.1438,66088.0
2018-02-01 13:00:00,74.07,74.12,74.06,74.12,136028.0,59.1438,59.1837,59.1358,59.1837,136028.0
2018-02-01 13:05:00,74.12,74.15,74.11,74.15,144597.0,59.1837,59.2076,59.1757,59.2076,144597.0
2018-02-01 13:10:00,74.15,74.17,74.14,74.16,118640.0,59.2076,59.2236,59.1997,59.2156,118640.0
2018-02-01 13:15:00,74.16,74.16,74.14,74.15,83654.0,59.2156,59.2156,59.1997,59.2076,83654.0
2018-02-01 13:20:00,74.16,74.17,74.15,74.17,52476.0,59.2156,59.2236,59.2076,59.2236,52476.0
2018-02-01 13:25:00,74.17,74.19,74.15,74.16,184850.0,59.2236,59.2396,59.2076,59.2156,184850.0
2018-02-01 13:30:00,74.16,74.17,74.12,74.13,50517.0,59.2156,59.2236,59.1837,59.1917,50517.0
2018-02-01 13:35:00,74.13,74.13,74.1,74.11,71829.0,59.1917,59.1917,59.1677,59.1757,71829.0
2018-02-01 13:40:00,74.12,74.13,74.1,74.11,112900.0,59.1837,59.1917,59.1677,59.1757,112900.0
2018-02-01 13:45:00,74.11,74.11,74.07,74.11,215133.0,59.1757,59.1757,59.1438,59.1757,215133.0
2018-02-01 13:50:00,74.11,74.12,74.05,74.06,147605.0,59.1757,59.1837,59.1278,59.1358,147605.0
2018-02-01 13:55:00,74.06,74.08,74.05,74.07,176126.0,59.1358,59.1517,59.1278,59.1438,176126.0
2018-02-01 14:00:00,74.06,74.08,74.03,74.08,138999.0,59.1358,59.1517,59.1118,59.1517,138999.0
2018-02-01 14:05:00,74.08,74.09,74.05,74.06,167734.0,59.1517,59.1597,59.1278,59.1358,167734.0
2018-02-01 14:10:00,74.05,74.06,73.99,74.0,245429.0,59.1278,59.1358,59.0799,59.0879,245429.0
2018-02-01 14:15:00,73.99,74.02,73.96,73.96,194473.0,59.0799,59.1038,59.0559,59.0559,194473.0
2018-02-01 14:20:00,73.96,73.98,73.9,73.97,398701.0,59.0559,59.0719,59.008,59.0639,398701.0
2018-02-01 14:25:00,73.96,74.04,73.95,74.04,137658.0,59.0559,59.1198,59.0479,59.1198,137658.0
2018-02-01 14:30:00,74.03,74.04,73.98,73.99,241795.0,59.1118,59.1198,59.0719,59.0799,241795.0
2018-02-01 14:35:00,73.99,74.06,73.98,74.06,242861.0,59.0799,59.1358,59.0719,59.1358,242861.0
2018-02-01 14:40:00,74.05,74.07,74.02,74.04,209363.0,59.1278,59.1438,59.1038,59.1198,209363.0
2018-02-01 14:45:00,74.04,74.09,74.03,74.08,121126.0,59.1198,59.1597,59.1118,59.1517,121126.0
2018-02-01 14:50:00,74.08,74.1,74.07,74.08,93792.0,59.1517,59.1677,59.1438,59.1517,93792.0
2018-02-01 14:55:00,74.09,74.12,74.08,74.11,135638.0,59.1597,59.1837,59.1517,59.1757,135638.0
2018-02-01 15:00:00,74.1,74.14,74.07,74.08,180330.0,59.1677,59.1997,59.1438,59.1517,180330.0
2018-02-01 15:05:00,74.08,74.13,74.06,74.12,932894.0,59.1517,59.1917,59.1358,59.1837,932894.0
2018-02-01 15:10:00,74.12,74.12,74.07,74.08,440729.0,59.1837,59.1837,59.1438,59.1517,440729.0
2018-02-01 15:15:00,74.07,74.1,74.05,74.06,176949.0,59.1438,59.1677,59.1278,59.1358,176949.0
2018-02-01 15:20:00,74.06,74.07,74.03,74.05,249426.0,59.1358,59.1438,59.1118,59.1278,249426.0
2018-02-01 15:25:00,74.05,74.06,73.99,74.0,243050.0,59.1278,59.1358,59.0799,59.0879,243050.0
2018-02-01 15:30:00,73.99,74.01,73.91,73.93,660448.0,59.0799,59.0959,59.016,59.032,660448.0
2018-02-01 15:35:00,73.94,73.95,73.91,73.92,554347.0,59.04,59.0479,59.016,59.024,554347.0
2018-02-01 15:40:00,73.92,73.95,73.89,73.95,397549.0,59.024,59.0479,59.0,59.0479,397549.0
2018-02-01 15:45:00,73.95,74.02,73.94,74.02,407310.0,59.0479,59.1038,59.04,59.1038,407310.0
2018-02-01 15:50:00,74.02,74.04,74.0,74.02,544322.0,59.1038,59.1198,59.0879,59.1038,544322.0
2018-02-01 15:55:00,74.02,74.06,74.0,74.05,1962507.0,59.1038,59.1358,59.0879,59.1278,1962507.0
2018-02-02 09:30:00,73.33,73.33,73.25,73.27,479598.0,58.5529,58.5529,58.489,58.505,479598.0
2018-02-02 09:35:00,73.26,73.3,73.21,73.21,522168.0,58.497,58.5289,58.4571,58.4571,522168.0
2018-02-02 09:40:00,73.2,73.25,73.19,73.22,392375.0,58.4491,58.489,58.4411,58.465,392375.0
2018-02-02 09:45:00,73.22,73.22,73.18,73.2,492281.0,58.465,58.465,58.4331,58.4491,492281.0
2018-02-02 09:50:00,73.2,73.2,73.1,73.1,511737.0,58.4491,58.4491,58.3692,58.3692,511737.0
2018-02-02 09:55:00,73.1,73.12,73.07,73.09,331596.0,58.3692,58.3852,58.3453,58.3612,331596.0
2018-02-02 10:00:00,73.08,73.09,72.93,72.93,331920.0,58.3533,58.3612,58.2335,58.2335,331920.0
2018-02-02 10:05:00,72.93,72.96,72.87,72.91,768235.0,58.2335,58.2574,58.1856,58.2175,768235.0
2018-02-02 10:10:00,72.9,72.93,72.83,72.92,430009.0,58.2095,58.2335,58.1536,58.2255,430009.0
2018-02-02 10:15:00,72.92,72.95,72.89,72.93,477106.0,58.2255,58.2495,58.2015,58.2335,477106.0
2018-02-02 10:20:00,72.93,72.99,72.88,72.98,281090.0,58.2335,58.2814,58.1936,58.2734,281090.0
2018-02-02 10:25:00,72.98,73.02,72.95,73.01,406655.0,58.2734,58.3054,58.2495,58.2974,406655.0
2018-02-02 10:30:00,73.01,73.02,72.93,72.95,382153.0,58.2974,58.3054,58.2335,58.2495,382153.0
2018-02-02 10:35:00,72.96,73.02,72.93,73.01,338225.0,58.2574,58.3054,58.2335,58.2974,338225.0
2018-02-02 10:40:00,73.0,73.04,72.97,73.02,593389.0,58.2894,58.3213,58.2654,58.3054,593389.0
2018-02-02 10:45:00,73.01,73.03,72.96,73.02,140463.0,58.2974,58.3133,58.2574,58.3054,140463.0
2018-02-02 10:50:00,73.02,73.1,73.01,73.09,213929.0,58.3054,58.3692,58.2974,58.3612,213929.0
2018-02-02 10:55:00,73.08,73.08,73.04,73.07,221316.0,58.3533,58.3533,58.3213,58.3453,221316.0
2018-02-02 11:00:00,73.06,73.07,73.02,73.02,261017.0,58.3373,58.3453,58.3054,58.3054,261017.0
2018-02-02 11:05:00,73.03,73.06,73.01,73.06,110450.0,58.3133,58.3373,58.2974,58.3373,110450.0
2018-02-02 11:10:00,73.06,73.11,73.05,73.09,100796.0,58.3373,58.3772,58.3293,58.3612,100796.0
2018-02-02 11:15:00,73.09,73.09,72.97,72.98,331559.0,58.3612,58.3612,58.2654,58.2734,331559.0
2018-02-02 11:20:00,72.98,73.01,72.95,72.95,298429.0,58.2734,58.2974,58.2495,58.2495,298429.0
2018-02-02 11:25:00,72.95,72.98,72.9,72.91,672286.0,58.2495,58.2734,58.2095,58.2175,672286.0
2018-02-02 11:30:00,72.92,72.96,72.88,72.9,509772.0,58.2255,58.2574,58.1936,58.2095,509772.0
2018-02-02 11:35:00,72.91,72.97,72.9,72.95,255418.0,58.2175,58.2654,58.2095,58.2495,255418.0
2018-02-02 11:40:00,72.95,72.98,72.87,72.88,1068574.0,58.2495,58.2734,58.1856,58.1936,1068574.0
2018-02-02 11:45:00,72.86,72.92,72.85,72.88,285055.0,58.1776,58.2255,58.1696,58.1936,285055.0
2018-02-02 11:50:00,72.88,72.97,72.88,72.97,136585.0,58.1936,58.2654,58.1936,58.2654,136585.0
2018-02-02 11:55:00,72.96,72.97,72.84,72.85,245771.0,58.2574,58.2654,58.1616,58.1696,245771.0
2018-02-02 12:00:00,72.85,72.9,72.83,72.87,912456.0,58.1696,58.2095,58.1536,58.1856,912456.0
2018-02-02 12:05:00,72.87,72.9,72.86,72.89,171139.0,58.1856,58.2095,58.1776,58.2015,171139.0
2018-02-02 12:10:00,72.89,72.96,72.89,72.95,81604.0,58.2015,58.2574,58.2015,58.2495,81604.0
2018-02-02 12:15:00,72.96,73.0,72.94,73.0,91834.0,58.2574,58.2894,58.2415,58.2894,91834.0
2018-02-02 12:20:00,72.99,73.06,72.97,73.06,273590.0,58.2814,58.3373,58.2654,58.3373,273590.0
2018-02-02 12:25:00,73.06,73.12,73.05,73.12,137307.0,58.3373,58.3852,58.3293,58.3852,137307.0
2018-02-02 12:30:00,73.11,73.11,73.05,73.06,114963.0,58.3772,58.3772,58.3293,58.3373,114963.0
2018-02-02 12:35:00,73.06,73.1,73.06,73.08,88252.0,58.3373,58.3692,58.3373,58.3533,88252.0
2018-02-02 12:40:00,73.09,73.11,73.07,73.1,55020.0,58.3612,58.3772,58.3453,58.3692,55020.0
2018-02-02 12:45:00,73.1,73.1,73.04,73.07,65757.0,58.3692,58.3692,58.3213,58.3453,65757.0
2018-02-02 12:50:00,73.07,73.07,73.02,73.02,52801.0,58.3453,58.3453,58.3054,58.3054,52801.0
2018-02-02 12:55:00,73.03,73.05,73.01,73.01,77403.0,58.3133,58.3293,58.2974,58.2974,77403.0
2018-02-02 13:00:00,73.0,73.02,72.98,72.98,81650.0,58.2894,58.3054,58.2734,58.2734,81650.0
2018-02-02 13:05:00,72.98,73.04,72.98,73.03,43085.0,58.2734,58.3213,58.2734,58.3133,43085.0
2018-02-02 13:10:00,73.02,73.08,73.01,73.06,179889.0,58.3054,58.3533,58.2974,58.3373,179889.0
2018-02-02 13:15:00,73.06,73.1,73.04,73.05,330763.0,58.3373,58.3692,58.3213,58.3293,330763.0
2018-02-02 13:20:00,73.05,73.05,72.97,72.98,439324.0,58.3293,58.3293,58.2654,58.2734,439324.0
2018-02-02 13:25:00,72.98,73.04,72.97,73.02,182227.0,58.2734,58.3213,58.2654,58.3054,182227.0
2018-02-02 13:30:00,73.03,73.08,73.02,73.06,105270.0,58.3133,58.3533,58.3054,58.3373,105270.0
2018-02-02 13:35:00,73.07,73.07,73.01,73.01,84483.0,58.3453,58.3453,58.2974,58.2974,84483.0
2018-02-02 13:40:00,73.02,73.02,72.96,72.97,52948.0,58.3054,58.3054,58.2574,58.2654,52948.0
2018-02-02 13:45:00,72.97,72.97,72.91,72.92,153305.0,58.2654,58.2654,58.2175,58.2255,153305.0
2018-02-02 13:50:00,72.93,72.97,72.92,72.95,114619.0,58.2335,58.2654,58.2255,58.2495,114619.0
2018-02-02 13:55:00,72.96,72.98,72.95,72.95,175567.0,58.2574,58.2734,58.2495,58.2495,175567.0
2018-02-02 14:00:00,72.95,72.96,72.91,72.93,80844.0,58.2495,58.2574,58.2175,58.2335,80844.0
2018-02-02 14:05:00,72.93,72.94,72.88,72.9,120989.0,58.2335,58.2415,58.1936,58.2095,120989.0
2018-02-02 14:10:00,72.9,72.9,72.83,72.86,262305.0,58.2095,58.2095,58.1536,58.1776,262305.0
2018-02-02 14:15:00,72.85,72.87,72.76,72.79,496329.0,58.1696,58.1856,58.0977,58.1217,496329.0
2018-02-02 14:20:00,72.79,72.81,72.75,72.77,363203.0,58.1217,58.1377,58.0898,58.1057,363203.0
2018-02-02 14:25:00,72.77,72.8,72.69,72.72,742487.0,58.1057,58.1297,58.0419,58.0658,742487.0
2018-02-02 14:30:00,72.71,72.82,72.7,72.81,515951.0,58.0578,58.1457,58.0498,58.1377,515951.0
2018-02-02 14:35:00,72.81,72.86,72.79,72.8,506902.0,58.1377,58.1776,58.1217,58.1297,506902.0
2018-02-02 14:40:00,72.81,72.85,72.79,72.85,501737.0,58.1377,58.1696,58.1217,58.1696,501737.0
2018-02-02 14:45:00,72.85,72.86,72.75,72.78,623832.0,58.1696,58.1776,58.0898,58.1137,623832.0
2018-02-02 14:50:00,72.78,72.78,72.7,72.73,325685.0,58.1137,58.1137,58.0498,58.0738,325685.0
2018-02-02 14:55:00,72.73,72.74,72.63,72.65,553391.0,58.0738,58.0818,57.9939,58.0099,553391.0
2018-02-02 15:00:00,72.64,72.67,72.59,72.61,361198.0,58.0019,58.0259,57.962,57.978,361198.0
2018-02-02 15:05:00,72.61,72.61,72.55,72.56,419285.0,57.978,57.978,57.9301,57.938,419285.0
2018-02-02 15:10:00,72.56,72.71,72.55,72.7,434677.0,57.938,58.0578,57.9301,58.0498,434677.0
2018-02-02 15:15:00,72.69,72.78,72.67,72.73,849289.0,58.0419,58.1137,58.0259,58.0738,849289.0
2018-02-02 15:20:00,72.74,72.79,72.73,72.77,458311.0,58.0818,58.1217,58.0738,58.1057,458311.0
2018-02-02 15:25:00,72.77,72.8,72.71,72.71,262857.0,58.1057,58.1297,58.0578,58.0578,262857.0
2018-02-02 15:30:00,72.71,72.72,72.63,72.67,377037.0,58.0578,58.0658,57.9939,58.0259,377037.0
2018-02-02 15:35:00,72.67,72.75,72.64,72.73,469689.0,58.0259,58.0898,58.0019,58.0738,469689.0
2018-02-02 15:40:00,72.72,72.73,72.62,72.65,563128.0,58.0658,58.0738,57.986,58.0099,563128.0
2018-02-02 15:45:00,72.64,72.65,72.57,72.58,824190.0,58.0019,58.0099,57.946,57.954,824190.0
2018-02-02 15:50:00,72.59,72.63,72.53,72.55,964723.0,57.962,57.9939,57.9141,57.9301,964723.0
2018-02-02 15:55:00,72.55,72.57,72.47,72.55,3837697.0,57.9301,57.946,57.8662,57.9301,3837697.0
2018-02-05 09:30:00,71.64,71.71,71.53,71.7,2183195.0,57.2034,57.2593,57.1156,57.2514,2183195.0
2018-02-05 09:35:00,71.7,71.73,71.62,71.64,755464.0,57.2514,57.2753,57.1875,57.2034,755464.0
2018-02-05 09:40:00,71.65,71.67,71.56,71.59,596127.0,57.2114,57.2274,57.1396,57.1635,596127.0
2018-02-05 09:45:00,71.59,71.64,71.55,71.58,494078.0,57.1635,57.2034,57.1316,57.1555,494078.0
2018-02-05 09:50:00,71.58,71.61,71.52,71.58,532851.0,57.1555,57.1795,57.1076,57.1555,532851.0
2018-02-05 09:55:00,71.57,71.63,71.57,71.59,2399841.0,57.1475,57.1955,57.1475,57.1635,2399841.0
2018-02-05 10:00:00,71.59,71.62,71.52,71.61,800893.0,57.1635,57.1875,57.1076,57.1795,800893.0
2018-02-05 10:05:00,71.61,71.77,71.58,71.74,692420.0,57.1795,57.3072,57.1555,57.2833,692420.0
2018-02-05 10:10:00,71.74,71.83,71.73,71.83,678930.0,57.2833,57.3552,57.2753,57.3552,678930.0
2018-02-05 10:15:00,71.82,71.85,71.77,71.82,561016.0,57.3472,57.3711,57.3072,57.3472,561016.0
2018-02-05 10:20:00,71.83,71.92,71.8,71.92,366479.0,57.3552,57.427,57.3312,57.427,366479.0
2018-02-05 10:25:00,71.92,71.97,71.92,71.95,463962.0,57.427,57.4669,57.427,57.451,463962.0
2018-02-05 10:30:00,71.95,71.95,71.83,71.84,338449.0,57.451,57.451,57.3552,57.3631,338449.0
2018-02-05 10:35:00,71.83,71.89,71.8,71.8,463809.0,57.3552,57.4031,57.3312,57.3312,463809.0
2018-02-05 10:40:00,71.81,71.85,71.77,71.81,584121.0,57.3392,57.3711,57.3072,57.3392,584121.0
2018-02-05 10:45:00,71.81,71.89,71.8,71.87,976086.0,57.3392,57.4031,57.3312,57.3871,976086.0
2018-02-05 10:50:00,71.87,71.87,71.79,71.81,557313.0,57.3871,57.3871,57.3232,57.3392,557313.0
2018-02-05 10:55:00,71.81,71.85,71.77,71.79,1340122.0,57.3392,57.3711,57.3072,57.3232,1340122.0
2018-02-05 11:00:00,71.8,71.85,71.73,71.75,719640.0,57.3312,57.3711,57.2753,57.2913,719640.0
2018-02-05 11:05:00,71.76,71.8,71.72,71.75,616051.0,57.2993,57.3312,57.2673,57.2913,616051.0
2018-02-05 11:10:00,71.74,71.76,71.71,71.71,392884.0,57.2833,57.2993,57.2593,57.2593,392884.0
2018-02-05 11:15:00,71.71,71.73,71.67,71.67,277862.0,57.2593,57.2753,57.2274,57.2274,277862.0
2018-02-05 11:20:00,71.67,71.72,71.63,71.69,236502.0,57.2274,57.2673,57.1955,57.2434,236502.0
2018-02-05 11:25:00,71.7,71.71,71.61,71.62,356613.0,57.2514,57.2593,57.1795,57.1875,356613.0
2018-02-05 11:30:00,71.62,71.63,71.53,71.59,475762.0,57.1875,57.1955,57.1156,57.1635,475762.0
2018-02-05 11:35:00,71.58,71.59,71.51,71.54,428275.0,57.1555,57.1635,57.0996,57.1236,428275.0
2018-02-05 11:40:00,71.53,71.54,71.44,71.45,409021.0,57.1156,57.1236,57.0437,57.0517,409021.0
2018-02-05 11:45:00,71.44,71.46,71.4,71.4,354086.0,57.0437,57.0597,57.0118,57.0118,354086.0
2018-02-05 11:50:00,71.41,71.46,71.39,71.45,467525.0,57.0198,57.0597,57.0038,57.0517,467525.0
2018-02-05 11:55:00,71.44,71.55,71.44,71.53,707247.0,57.0437,57.1316,57.0437,57.1156,707247.0
2018-02-05 12:00:00,71.53,71.56,71.46,71.47,191394.0,57.1156,57.1396,57.0597,57.0677,191394.0
2018-02-05 12:05:00,71.46,71.48,71.42,71.42,235150.0,57.0597,57.0757,57.0278,57.0278,235150.0
2018-02-05 12:10:00,71.42,71.43,71.36,71.37,268316.0,57.0278,57.0358,56.9799,56.9879,268316.0
2018-02-05 12:15:00,71.37,71.37,71.3,71.3,245569.0,56.9879,56.9879,56.932,56.932,245569.0
2018-02-05 12:20:00,71.3,71.33,71.24,71.28,605273.0,56.932,56.9559,56.884,56.916,605273.0
2018-02-05 12:25:00,71.28,71.39,71.28,71.36,340625.0,56.916,57.0038,56.916,56.9799,340625.0
2018-02-05 12:30:00,71.35,71.47,71.34,71.44,336003.0,56.9719,57.0677,56.9639,57.0437,336003.0
2018-02-05 12:35:00,71.44,71.44,71.36,71.37,279035.0,57.0437,57.0437,56.9799,56.9879,279035.0
2018-02-05 12:40:00,71.38,71.45,71.37,71.45,539142.0,56.9958,57.0517,56.9879,57.0517,539142.0
2018-02-05 12:45:00,71.44,71.53,71.44,71.5,348301.0,57.0437,57.1156,57.0437,57.0917,348301.0
2018-02-05 12:50:00,71.51,71.53,71.44,71.45,261359.0,57.0996,57.1156,57.0437,57.0517,261359.0
2018-02-05 12:55:00,71.45,71.5,71.39,71.4,459104.0,57.0517,57.0917,57.0038,57.0118,459104.0
2018-02-05 13:00:00,71.39,71.4,71.24,71.25,925187.0,57.0038,57.0118,56.884,56.892,925187.0
2018-02-05 13:05:00,71.25,71.3,71.14,71.15,843950.0,56.892,56.932,56.8042,56.8122,843950.0
2018-02-05 13:10:00,71.15,71.22,71.12,71.18,503225.0,56.8122,56.8681,56.7882,56.8361,503225.0
2018-02-05 13:15:00,71.19,71.2,71.07,71.07,403299.0,56.8441,56.8521,56.7483,56.7483,403299.0
2018-02-05 13:20:00,71.07,71.13,71.05,71.11,518155.0,56.7483,56.7962,56.7323,56.7802,518155.0
2018-02-05 13:25:00,71.11,71.11,71.01,71.08,498651.0,56.7802,56.7802,56.7004,56.7563,498651.0
2018-02-05 13:30:00,71.08,71.17,71.08,71.09,193423.0,56.7563,56.8282,56.7563,56.7643,193423.0
2018-02-05 13:35:00,71.09,71.12,71.04,71.04,261972.0,56.7643,56.7882,56.7244,56.7244,261972.0
2018-02-05 13:40:00,71.05,71.12,71.05,71.07,300133.0,56.7323,56.7882,56.7323,56.7483,300133.0
2018-02-05 13:45:00,71.07,71.15,71.05,71.15,251575.0,56.7483,56.8122,56.7323,56.8122,251575.0
2018-02-05 13:50:00,71.14,71.18,71.11,71.16,245268.0,56.8042,56.8361,56.7802,56.8202,245268.0
2018-02-05 13:55:00,71.15,71.27,71.15,71.27,272922.0,56.8122,56.908,56.8122,56.908,272922.0
2018-02-05 14:00:00,71.26,71.28,71.18,71.2,251741.0,56.9,56.916,56.8361,56.8521,251741.0
2018-02-05 14:05:00,71.2,71.23,71.13,71.15,145132.0,56.8521,56.8761,56.7962,56.8122,145132.0
2018-02-05 14:10:00,71.15,71.21,71.13,71.18,174506.0,56.8122,56.8601,56.7962,56.8361,174506.0
2018-02-05 14:15:00,71.18,71.18,71.05,71.09,229372.0,56.8361,56.8361,56.7323,56.7643,229372.0
2018-02-05 14:20:00,71.09,71.12,71.0,71.01,365914.0,56.7643,56.7882,56.6924,56.7004,365914.0
2018-02-05 14:25:00,71.01,71.05,70.99,71.0,974595.0,56.7004,56.7323,56.6844,56.6924,974595.0
2018-02-05 14:30:00,71.0,71.0,70.87,70.89,1240799.0,56.6924,56.6924,56.5886,56.6046,1240799.0
2018-02-05 14:35:00,70.89,70.96,70.87,70.91,540269.0,56.6046,56.6605,56.5886,56.6205,540269.0
2018-02-05 14:40:00,70.9,70.96,70.79,70.83,512574.0,56.6126,56.6605,56.5247,56.5567,512574.0
2018-02-05 14:45:00,70.83,70.86,70.72,70.77,708249.0,56.5567,56.5806,56.4688,56.5088,708249.0
2018-02-05 14:50:00,70.77,70.77,70.68,70.7,474383.0,56.5088,56.5088,56.4369,56.4529,474383.0
2018-02-05 14:55:00,70.7,70.7,70.49,70.52,1569811.0,56.4529,56.4529,56.2852,56.3091,1569811.0
2018-02-05 15:00:00,70.52,70.53,70.32,70.33,1761731.0,56.3091,56.3171,56.1494,56.1574,1761731.0
2018-02-05 15:05:00,70.33,70.42,69.66,69.67,4527415.0,56.1574,56.2293,55.6224,55.6304,4527415.0
2018-02-05 15:10:00,69.67,70.01,69.31,69.99,3178124.0,55.6304,55.9019,55.343,55.8859,3178124.0
2018-02-05 15:15:00,69.99,70.44,69.98,70.15,1700727.0,55.8859,56.2453,55.878,56.0137,1700727.0
2018-02-05 15:20:00,70.15,70.25,69.93,70.24,1710028.0,56.0137,56.0935,55.838,56.0856,1710028.0
2018-02-05 15:25:00,70.23,70.4,70.22,70.36,1842044.0,56.0776,56.2133,56.0696,56.1814,1842044.0
2018-02-05 15:30:00,70.36,70.4,70.13,70.27,2340237.0,56.1814,56.2133,55.9977,56.1095,2340237.0
2018-02-05 15:35:00,70.27,70.28,70.02,70.03,3590437.0,56.1095,56.1175,55.9099,55.9179,3590437.0
2018-02-05 15:40:00,70.0,70.09,69.81,70.0,3491130.0,55.8939,55.9658,55.7422,55.8939,3491130.0
2018-02-05 15:45:00,70.0,70.02,69.6,69.64,3207979.0,55.8939,55.9099,55.5745,55.6065,3207979.0
2018-02-05 15:50:00,69.64,69.7,69.4,69.45,2068455.0,55.6065,55.6544,55.4148,55.4548,2068455.0
2018-02-05 15:55:00,69.45,69.64,69.45,69.5,6189956.0,55.4548,55.6065,55.4548,55.4947,6189956.0
2018-02-06 09:30:00,69.42,69.76,69.26,69.75,2047330.0,55.4308,55.7023,55.303,55.6943,2047330.0
2018-02-06 09:35:00,69.75,69.94,69.74,69.94,1268248.0,55.6943,55.846,55.6863,55.846,1268248.0
2018-02-06 09:40:00,69.94,70.06,69.88,69.93,2110042.0,55.846,55.9418,55.7981,55.838,2110042.0
2018-02-06 09:45:00,69.93,70.16,69.92,70.13,1723068.0,55.838,56.0217,55.83,55.9977,1723068.0
2018-02-06 09:50:00,70.13,70.47,70.12,70.44,2153062.0,55.9977,56.2692,55.9897,56.2453,2153062.0
2018-02-06 09:55:00,70.44,70.47,70.1,70.22,1251798.0,56.2453,56.2692,55.9738,56.0696,1251798.0
2018-02-06 10:00:00,70.23,70.4,70.21,70.34,1493778.0,56.0776,56.2133,56.0616,56.1654,1493778.0
2018-02-06 10:05:00,70.34,70.45,70.15,70.18,1239405.0,56.1654,56.2532,56.0137,56.0377,1239405.0
2018-02-06 10:10:00,70.19,70.33,70.03,70.08,1627300.0,56.0456,56.1574,55.9179,55.9578,1627300.0
2018-02-06 10:15:00,70.06,70.1,69.77,69.93,1328331.0,55.9418,55.9738,55.7103,55.838,1328331.0
2018-02-06 10:20:00,69.95,70.12,69.7,69.85,1729108.0,55.854,55.9897,55.6544,55.7742,1729108.0
2018-02-06 10:25:00,69.85,69.96,69.76,69.85,1684418.0,55.7742,55.862,55.7023,55.7742,1684418.0
2018-02-06 10:30:00,69.85,69.89,69.75,69.78,1100759.0,55.7742,55.8061,55.6943,55.7183,1100759.0
2018-02-06 10:35:00,69.78,69.83,69.6,69.81,913865.0,55.7183,55.7582,55.5745,55.7422,913865.0
2018-02-06 10:40:00,69.81,69.89,69.69,69.85,906936.0,55.7422,55.8061,55.6464,55.7742,906936.0
2018-02-06 10:45:00,69.85,70.03,69.84,69.94,2069585.0,55.7742,55.9179,55.7662,55.846,2069585.0
2018-02-06 10:50:00,69.94,70.11,69.84,70.08,1299889.0,55.846,55.9818,55.7662,55.9578,1299889.0
2018-02-06 10:55:00,70.08,70.11,69.96,69.97,1474836.0,55.9578,55.9818,55.862,55.87,1474836.0
2018-02-06 11:00:00,69.97,69.97,69.85,69.93,1659793.0,55.87,55.87,55.7742,55.838,1659793.0
2018-02-06 11:05:00,69.92,70.03,69.81,69.93,1156462.0,55.83,55.9179,55.7422,55.838,1156462.0
2018-02-06 11:10:00,69.93,69.97,69.74,69.81,981384.0,55.838,55.87,55.6863,55.7422,981384.0
2018-02-06 11:15:00,69.8,69.91,69.78,69.9,877111.0,55.7342,55.8221,55.7183,55.8141,877111.0
2018-02-06 11:20:00,69.89,69.93,69.73,69.74,874733.0,55.8061,55.838,55.6783,55.6863,874733.0
2018-02-06 11:25:00,69.74,69.79,69.63,69.68,1159039.0,55.6863,55.7262,55.5985,55.6384,1159039.0
2018-02-06 11:30:00,69.67,69.7,69.54,69.59,1258679.0,55.6304,55.6544,55.5266,55.5665,1258679.0
2018-02-06 11:35:00,69.58,69.73,69.58,69.72,1457892.0,55.5586,55.6783,55.5586,55.6704,1457892.0
2018-02-06 11:40:00,69.72,69.78,69.67,69.74,1263543.0,55.6704,55.7183,55.6304,55.6863,1263543.0
2018-02-06 11:45:00,69.73,69.82,69.68,69.82,1027530.0,55.6783,55.7502,55.6384,55.7502,1027530.0
2018-02-06 11:50:00,69.81,70.0,69.81,69.9,1171383.0,55.7422,55.8939,55.7422,55.8141,1171383.0
2018-02-06 11:55:00,69.91,70.01,69.88,69.89,778867.0,55.8221,55.9019,55.7981,55.8061,778867.0
2018-02-06 12:00:00,69.9,69.99,69.89,69.96,580276.0,55.8141,55.8859,55.8061,55.862,580276.0
2018-02-06 12:05:00,69.96,70.13,69.96,70.09,701817.0,55.862,55.9977,55.862,55.9658,701817.0
2018-02-06 12:10:00,70.08,70.14,69.99,70.14,611780.0,55.9578,56.0057,55.8859,56.0057,611780.0
2018-02-06 12:15:00,70.14,70.23,70.06,70.08,635147.0,56.0057,56.0776,55.9418,55.9578,635147.0
2018-02-06 12:20:00,70.08,70.13,70.04,70.09,778369.0,55.9578,55.9977,55.9259,55.9658,778369.0
2018-02-06 12:25:00,70.1,70.29,70.09,70.26,786485.0,55.9738,56.1255,55.9658,56.1015,786485.0
2018-02-06 12:30:00,70.26,70.38,70.18,70.22,695067.0,56.1015,56.1974,56.0377,56.0696,695067.0
2018-02-06 12:35:00,70.21,70.38,70.14,70.38,589486.0,56.0616,56.1974,56.0057,56.1974,589486.0
2018-02-06 12:40:00,70.38,70.38,70.2,70.2,731588.0,56.1974,56.1974,56.0536,56.0536,731588.0
2018-02-06 12:45:00,70.21,70.23,70.11,70.15,643343.0,56.0616,56.0776,55.9818,56.0137,643343.0
2018-02-06 12:50:00,70.16,70.17,70.04,70.06,730766.0,56.0217,56.0297,55.9259,55.9418,730766.0
2018-02-06 12:55:00,70.06,70.19,70.05,70.15,715151.0,55.9418,56.0456,55.9339,56.0137,715151.0
2018-02-06 13:00:00,70.15,70.15,69.94,70.02,921088.0,56.0137,56.0137,55.846,55.9099,921088.0
2018-02-06 13:05:00,70.03,70.08,69.94,69.95,574063.0,55.9179,55.9578,55.846,55.854,574063.0
2018-02-06 13:10:00,69.94,70.13,69.92,70.1,545995.0,55.846,55.9977,55.83,55.9738,545995.0
2018-02-06 13:15:00,70.1,70.22,70.08,70.2,270974.0,55.9738,56.0696,55.9578,56.0536,270974.0
2018-02-06 13:20:00,70.19,70.26,70.13,70.13,334875.0,56.0456,56.1015,55.9977,55.9977,334875.0
2018-02-06 13:25:00,70.13,70.22,70.12,70.18,249491.0,55.9977,56.0696,55.9897,56.0377,249491.0
2018-02-06 13:30:00,70.19,70.2,69.97,70.02,742708.0,56.0456,56.0536,55.87,55.9099,742708.0
2018-02-06 13:35:00,70.01,70.15,69.99,70.11,543356.0,55.9019,56.0137,55.8859,55.9818,543356.0
2018-02-06 13:40:00,70.12,70.14,70.03,70.07,493264.0,55.9897,56.0057,55.9179,55.9498,493264.0
2018-02-06 13:45:00,70.07,70.12,70.03,70.06,330924.0,55.9498,55.9897,55.9179,55.9418,330924.0
2018-02-06 13:50:00,70.05,70.08,70.0,70.03,618119.0,55.9339,55.9578,55.8939,55.9179,618119.0
2018-02-06 13:55:00,70.03,70.09,70.03,70.05,847571.0,55.9179,55.9658,55.9179,55.9339,847571.0
2018-02-06 14:00:00,70.05,70.1,70.04,70.07,706415.0,55.9339,55.9738,55.9259,55.9498,706415.0
2018-02-06 14:05:00,70.07,70.08,69.95,69.96,647929.0,55.9498,55.9578,55.854,55.862,647929.0
2018-02-06 14:10:00,69.97,70.13,69.94,70.09,1368199.0,55.87,55.9977,55.846,55.9658,1368199.0
2018-02-06 14:15:00,70.09,70.09,69.94,69.96,949080.0,55.9658,55.9658,55.846,55.862,949080.0
2018-02-06 14:20:00,69.96,70.01,69.91,69.93,838217.0,55.862,55.9019,55.8221,55.838,838217.0
2018-02-06 14:25:00,69.94,69.99,69.9,69.98,406181.0,55.846,55.8859,55.8141,55.878,406181.0
2018-02-06 14:30:00,69.98,70.07,69.93,70.05,401871.0,55.878,55.9498,55.838,55.9339,401871.0
2018-02-06 14:35:00,70.05,70.16,70.05,70.09,673947.0,55.9339,56.0217,55.9339,55.9658,673947.0
2018-02-06 14:40:00,70.1,70.21,70.1,70.21,537434.0,55.9738,56.0616,55.9738,56.0616,537434.0
2018-02-06 14:45:00,70.2,70.41,70.19,70.4,861325.0,56.0536,56.2213,56.0456,56.2133,861325.0
2018-02-06 14:50:00,70.41,70.56,70.33,70.56,661502.0,56.2213,56.3411,56.1574,56.3411,661502.0
2018-02-06 14:55:00,70.56,70.71,70.53,70.69,928834.0,56.3411,56.4609,56.3171,56.4449,928834.0
2018-02-06 15:00:00,70.69,70.79,70.63,70.78,1229702.0,56.4449,56.5247,56.397,56.5167,1229702.0
2018-02-06 15:05:00,70.78,70.93,70.74,70.92,994422.0,56.5167,56.6365,56.4848,56.6285,994422.0
2018-02-06 15:10:00,70.92,70.93,70.71,70.73,1151738.0,56.6285,56.6365,56.4609,56.4768,1151738.0
2018-02-06 15:15:00,70.73,70.78,70.63,70.67,949027.0,56.4768,56.5167,56.397,56.4289,949027.0
2018-02-06 15:20:00,70.67,70.83,70.63,70.66,1113863.0,56.4289,56.5567,56.397,56.4209,1113863.0
2018-02-06 15:25:00,70.67,70.85,70.67,70.83,545393.0,56.4289,56.5726,56.4289,56.5567,545393.0
2018-02-06 15:30:00,70.84,70.93,70.72,70.88,978361.0,56.5647,56.6365,56.4688,56.5966,978361.0
2018-02-06 15:35:00,70.89,70.98,70.85,70.95,1039611.0,56.6046,56.6764,56.5726,56.6525,1039611.0
2018-02-06 15:40:00,70.96,71.07,70.95,70.99,822357.0,56.6605,56.7483,56.6525,56.6844,822357.0
2018-02-06 15:45:00,70.99,71.0,70.79,70.79,1067095.0,56.6844,56.6924,56.5247,56.5247,1067095.0
2018-02-06 15:50:00,70.8,70.88,70.64,70.86,2445883.0,56.5327,56.5966,56.405,56.5806,2445883.0
2018-02-06 15:55:00,70.85,70.96,70.8,70.96,3082728.0,56.5726,56.6605,56.5327,56.6605,3082728.0
2018-02-07 09:30:00,70.25,70.28,70.17,70.27,765861.0,56.0935,56.1175,56.0297,56.1095,765861.0
2018-02-07 09:35:00,70.27,70.46,70.26,70.37,1710044.0,56.1095,56.2612,56.1015,56.1894,1710044.0
2018-02-07 09:40:00,70.38,70.47,70.35,70.4,1071728.0,56.1974,56.2692,56.1734,56.2133,1071728.0
2018-02-07 09:45:00,70.41,70.46,70.27,70.29,1057681.0,56.2213,56.2612,56.1095,56.1255,1057681.0
2018-02-07 09:50:00,70.28,70.53,70.28,70.48,647094.0,56.1175,56.3171,56.1175,56.2772,647094.0
2018-02-07 09:55:00,70.48,70.58,70.46,70.53,788451.0,56.2772,56.357,56.2612,56.3171,788451.0
2018-02-07 10:00:00,70.52,70.54,70.47,70.53,885954.0,56.3091,56.3251,56.2692,56.3171,885954.0
2018-02-07 10:05:00,70.53,70.71,70.52,70.68,652862.0,56.3171,56.4609,56.3091,56.4369,652862.0
2018-02-07 10:10:00,70.69,70.69,70.63,70.68,291486.0,56.4449,56.4449,56.397,56.4369,291486.0
2018-02-07 10:15:00,70.68,70.72,70.62,70.66,478777.0,56.4369,56.4688,56.389,56.4209,478777.0
2018-02-07 10:20:00,70.66,70.68,70.57,70.62,845840.0,56.4209,56.4369,56.3491,56.389,845840.0
2018-02-07 10:25:00,70.62,70.64,70.55,70.55,723904.0,56.389,56.405,56.3331,56.3331,723904.0
2018-02-07 10:30:00,70.55,70.56,70.46,70.48,217637.0,56.3331,56.3411,56.2612,56.2772,217637.0
2018-02-07 10:35:00,70.49,70.61,70.47,70.59,163288.0,56.2852,56.381,56.2692,56.365,163288.0
2018-02-07 10:40:00,70.59,70.61,70.51,70.52,213660.0,56.365,56.381,56.3012,56.3091,213660.0
2018-02-07 10:45:00,70.52,70.63,70.51,70.63,307164.0,56.3091,56.397,56.3012,56.397,307164.0
2018-02-07 10:50:00,70.64,70.69,70.62,70.67,145335.0,56.405,56.4449,56.389,56.4289,145335.0
2018-02-07 10:55:00,70.67,70.7,70.61,70.69,411720.0,56.4289,56.4529,56.381,56.4449,411720.0
2018-02-07 11:00:00,70.69,70.75,70.66,70.75,408013.0,56.4449,56.4928,56.4209,56.4928,408013.0
2018-02-07 11:05:00,70.75,70.85,70.74,70.84,689129.0,56.4928,56.5726,56.4848,56.5647,689129.0
2018-02-07 11:10:00,70.83,70.86,70.8,70.84,220012.0,56.5567,56.5806,56.5327,56.5647,220012.0
2018-02-07 11:15:00,70.84,70.86,70.74,70.75,473048.0,56.5647,56.5806,56.4848,56.4928,473048.0
2018-02-07 11:20:00,70.75,70.78,70.72,70.76,306020.0,56.4928,56.5167,56.4688,56.5008,306020.0
2018-02-07 11:25:00,70.75,70.78,70.64,70.66,332591.0,56.4928,56.5167,56.405,56.4209,332591.0
2018-02-07 11:30:00,70.66,70.68,70.57,70.65,451508.0,56.4209,56.4369,56.3491,56.4129,451508.0
2018-02-07 11:35:00,70.65,70.67,70.6,70.64,145680.0,56.4129,56.4289,56.373,56.405,145680.0
2018-02-07 11:40:00,70.64,70.66,70.55,70.65,287230.0,56.405,56.4209,56.3331,56.4129,287230.0
2018-02-07 11:45:00,70.65,70.67,70.61,70.62,427695.0,56.4129,56.4289,56.381,56.389,427695.0
2018-02-07 11:50:00,70.62,70.7,70.59,70.63,408507.0,56.389,56.4529,56.365,56.397,408507.0
2018-02-07 11:55:00,70.63,70.67,70.58,70.66,297342.0,56.397,56.4289,56.357,56.4209,297342.0
2018-02-07 12:00:00,70.66,70.69,70.61,70.63,180678.0,56.4209,56.4449,56.381,56.397,180678.0
2018-02-07 12:05:00,70.63,70.63,70.59,70.61,157780.0,56.397,56.397,56.365,56.381,157780.0
2018-02-07 12:10:00,70.62,70.68,70.61,70.63,108845.0,56.389,56.4369,56.381,56.397,108845.0
2018-02-07 12:15:00,70.63,70.65,70.55,70.58,92684.0,56.397,56.4129,56.3331,56.357,92684.0
2018-02-07 12:20:00,70.58,70.58,70.54,70.58,163253.0,56.357,56.357,56.3251,56.357,163253.0
2018-02-07 12:25:00,70.59,70.6,70.55,70.59,112350.0,56.365,56.373,56.3331,56.365,112350.0
2018-02-07 12:30:00,70.59,70.61,70.48,70.49,233454.0,56.365,56.381,56.2772,56.2852,233454.0
2018-02-07 12:35:00,70.49,70.49,70.4,70.41,338494.0,56.2852,56.2852,56.2133,56.2213,338494.0
2018-02-07 12:40:00,70.41,70.49,70.4,70.49,80114.0,56.2213,56.2852,56.2133,56.2852,80114.0
2018-02-07 12:45:00,70.48,70.5,70.36,70.37,390256.0,56.2772,56.2932,56.1814,56.1894,390256.0
2018-02-07 12:50:00,70.36,70.41,70.33,70.34,205957.0,56.1814,56.2213,56.1574,56.1654,205957.0
2018-02-07 12:55:00,70.34,70.4,70.34,70.35,119235.0,56.1654,56.2133,56.1654,56.1734,119235.0
2018-02-07 13:00:00,70.36,70.41,70.29,70.33,556435.0,56.1814,56.2213,56.1255,56.1574,556435.0
2018-02-07 13:05:00,70.33,70.33,70.19,70.22,789310.0,56.1574,56.1574,56.0456,56.0696,789310.0
2018-02-07 13:10:00,70.22,70.23,70.07,70.09,836377.0,56.0696,56.0776,55.9498,55.9658,836377.0
2018-02-07 13:15:00,70.08,70.2,69.99,70.2,1080706.0,55.9578,56.0536,55.8859,56.0536,1080706.0
2018-02-07 13:20:00,70.21,70.21,70.02,70.06,525460.0,56.0616,56.0616,55.9099,55.9418,525460.0
2018-02-07 13:25:00,70.06,70.11,69.98,70.09,1191534.0,55.9418,55.9818,55.878,55.9658,1191534.0
2018-02-07 13:30:00,70.09,70.18,70.05,70.17,775136.0,55.9658,56.0377,55.9339,56.0297,775136.0
2018-02-07 13:35:00,70.17,70.34,70.15,70.27,431730.0,56.0297,56.1654,56.0137,56.1095,431730.0
2018-02-07 13:40:00,70.27,70.38,70.27,70.37,434235.0,56.1095,56.1974,56.1095,56.1894,434235.0
2018-02-07 13:45:00,70.37,70.38,70.24,70.25,249951.0,56.1894,56.1974,56.0856,56.0935,249951.0
2018-02-07 13:50:00,70.24,70.25,70.16,70.19,395719.0,56.0856,56.0935,56.0217,56.0456,395719.0
2018-02-07 13:55:00,70.19,70.29,70.16,70.28,344385.0,56.0456,56.1255,56.0217,56.1175,344385.0
2018-02-07 14:00:00,70.28,70.28,70.09,70.13,1103787.0,56.1175,56.1175,55.9658,55.9977,1103787.0
2018-02-07 14:05:00,70.13,70.21,70.12,70.14,459186.0,55.9977,56.0616,55.9897,56.0057,459186.0
2018-02-07 14:10:00,70.14,70.28,70.14,70.25,464259.0,56.0057,56.1175,56.0057,56.0935,464259.0
2018-02-07 14:15:00,70.26,70.3,70.23,70.28,305240.0,56.1015,56.1335,56.0776,56.1175,305240.0
2018-02-07 14:20:00,70.29,70.34,70.29,70.29,214063.0,56.1255,56.1654,56.1255,56.1255,214063.0
2018-02-07 14:25:00,70.28,70.37,70.27,70.37,162521.0,56.1175,56.1894,56.1095,56.1894,162521.0
2018-02-07 14:30:00,70.37,70.38,70.34,70.36,163926.0,56.1894,56.1974,56.1654,56.1814,163926.0
2018-02-07 14:35:00,70.36,70.38,70.27,70.28,507528.0,56.1814,56.1974,56.1095,56.1175,507528.0
2018-02-07 14:40:00,70.28,70.3,70.22,70.25,474464.0,56.1175,56.1335,56.0696,56.0935,474464.0
2018-02-07 14:45:00,70.24,70.25,70.13,70.16,489295.0,56.0856,56.0935,55.9977,56.0217,489295.0
2018-02-07 14:50:00,70.16,70.2,70.08,70.19,636493.0,56.0217,56.0536,55.9578,56.0456,636493.0
2018-02-07 14:55:00,70.19,70.23,70.15,70.23,222242.0,56.0456,56.0776,56.0137,56.0776,222242.0
2018-02-07 15:00:00,70.22,70.31,70.19,70.28,194748.0,56.0696,56.1415,56.0456,56.1175,194748.0
2018-02-07 15:05:00,70.3,70.32,70.25,70.26,687975.0,56.1335,56.1494,56.0935,56.1015,687975.0
2018-02-07 15:10:00,70.27,70.34,70.24,70.33,280803.0,56.1095,56.1654,56.0856,56.1574,280803.0
2018-02-07 15:15:00,70.34,70.39,70.31,70.32,352385.0,56.1654,56.2053,56.1415,56.1494,352385.0
2018-02-07 15:20:00,70.33,70.39,70.32,70.35,222395.0,56.1574,56.2053,56.1494,56.1734,222395.0
2018-02-07 15:25:00,70.34,70.44,70.33,70.4,341268.0,56.1654,56.2453,56.1574,56.2133,341268.0
2018-02-07 15:30:00,70.4,70.4,70.32,70.39,320483.0,56.2133,56.2133,56.1494,56.2053,320483.0
2018-02-07 15:35:00,70.39,70.44,70.39,70.42,508100.0,56.2053,56.2453,56.2053,56.2293,508100.0
2018-02-07 15:40:00,70.42,70.45,70.37,70.38,640519.0,56.2293,56.2532,56.1894,56.1974,640519.0
2018-02-07 15:45:00,70.37,70.37,70.18,70.22,1537188.0,56.1894,56.1894,56.0377,56.0696,1537188.0
2018-02-07 15:50:00,70.22,70.22,70.08,70.14,1401908.0,56.0696,56.0696,55.9578,56.0057,1401908.0
2018-02-07 15:55:00,70.14,70.2,70.11,70.12,2755893.0,56.0057,56.0536,55.9818,55.9897,2755893.0
2018-02-08 09:30:00,70.17,70.2,70.03,70.05,460954.0,56.0297,56.0536,55.9179,55.9339,460954.0
2018-02-08 09:35:00,70.05,70.1,70.01,70.08,346604.0,55.9339,55.9738,55.9019,55.9578,346604.0
2018-02-08 09:40:00,70.08,70.08,69.94,69.94,390146.0,55.9578,55.9578,55.846,55.846,390146.0
2018-02-08 09:45:00,69.94,69.95,69.83,69.92,470030.0,55.846,55.854,55.7582,55.83,470030.0
2018-02-08 09:50:00,69.92,70.01,69.86,70.01,374077.0,55.83,55.9019,55.7821,55.9019,374077.0
2018-02-08 09:55:00,70.01,70.06,69.9,69.91,412751.0,55.9019,55.9418,55.8141,55.8221,412751.0
2018-02-08 10:00:00,69.92,69.92,69.81,69.84,654104.0,55.83,55.83,55.7422,55.7662,654104.0
2018-02-08 10:05:00,69.84,69.98,69.82,69.96,606575.0,55.7662,55.878,55.7502,55.862,606575.0
2018-02-08 10:10:00,69.95,69.95,69.84,69.89,262209.0,55.854,55.854,55.7662,55.8061,262209.0
2018-02-08 10:15:00,69.88,69.97,69.82,69.83,293760.0,55.7981,55.87,55.7502,55.7582,293760.0
2018-02-08 10:20:00,69.83,69.86,69.77,69.82,279893.0,55.7582,55.7821,55.7103,55.7502,279893.0
2018-02-08 10:25:00,69.82,69.84,69.66,69.67,211179.0,55.7502,55.7662,55.6224,55.6304,211179.0
2018-02-08 10:30:00,69.67,69.71,69.61,69.65,293989.0,55.6304,55.6624,55.5825,55.6145,293989.0
2018-02-08 10:35:00,69.66,69.69,69.54,69.67,267630.0,55.6224,55.6464,55.5266,55.6304,267630.0
2018-02-08 10:40:00,69.67,69.74,69.64,69.66,213433.0,55.6304,55.6863,55.6065,55.6224,213433.0
2018-02-08 10:45:00,69.66,69.67,69.57,69.57,236599.0,55.6224,55.6304,55.5506,55.5506,236599.0
2018-02-08 10:50:00,69.57,69.57,69.38,69.42,438863.0,55.5506,55.5506,55.3989,55.4308,438863.0
2018-02-08 10:55:00,69.41,69.52,69.33,69.49,503745.0,55.4228,55.5107,55.3589,55.4867,503745.0
2018-02-08 11:00:00,69.49,69.57,69.44,69.57,211804.0,55.4867,55.5506,55.4468,55.5506,211804.0
2018-02-08 11:05:00,69.57,69.6,69.46,69.47,379669.0,55.5506,55.5745,55.4627,55.4707,379669.0
2018-02-08 11:10:00,69.46,69.47,69.3,69.3,424994.0,55.4627,55.4707,55.335,55.335,424994.0
2018-02-08 11:15:00,69.31,69.37,69.23,69.28,710866.0,55.343,55.3909,55.2791,55.319,710866.0
2018-02-08 11:20:00,69.28,69.3,69.11,69.13,537008.0,55.319,55.335,55.1833,55.1992,537008.0
2018-02-08 11:25:00,69.13,69.15,68.97,68.98,788623.0,55.1992,55.2152,55.0715,55.0795,788623.0
2018-02-08 11:30:00,68.99,69.17,68.97,69.17,657344.0,55.0875,55.2312,55.0715,55.2312,657344.0
2018-02-08 11:35:00,69.18,69.34,69.17,69.3,447918.0,55.2392,55.3669,55.2312,55.335,447918.0
2018-02-08 11:40:00,69.3,69.3,69.17,69.22,458320.0,55.335,55.335,55.2312,55.2711,458320.0
2018-02-08 11:45:00,69.21,69.27,69.14,69.19,702482.0,55.2631,55.311,55.2072,55.2472,702482.0
2018-02-08 11:50:00,69.21,69.4,69.21,69.33,763104.0,55.2631,55.4148,55.2631,55.3589,763104.0
2018-02-08 11:55:00,69.32,69.36,69.2,69.2,193618.0,55.351,55.3829,55.2551,55.2551,193618.0
2018-02-08 12:00:00,69.2,69.22,69.15,69.2,295445.0,55.2551,55.2711,55.2152,55.2551,295445.0
2018-02-08 12:05:00,69.22,69.23,69.09,69.1,293673.0,55.2711,55.2791,55.1673,55.1753,293673.0
2018-02-08 12:10:00,69.1,69.13,69.03,69.05,272822.0,55.1753,55.1992,55.1194,55.1354,272822.0
2018-02-08 12:15:00,69.06,69.1,69.03,69.05,454734.0,55.1434,55.1753,55.1194,55.1354,454734.0
2018-02-08 12:20:00,69.05,69.05,68.88,68.91,651346.0,55.1354,55.1354,54.9996,55.0236,651346.0
2018-02-08 12:25:00,68.91,68.94,68.81,68.91,499243.0,55.0236,55.0475,54.9437,55.0236,499243.0
2018-02-08 12:30:00,68.91,68.96,68.79,68.85,378280.0,55.0236,55.0635,54.9278,54.9757,378280.0
2018-02-08 12:35:00,68.86,68.93,68.8,68.84,531980.0,54.9837,55.0395,54.9357,54.9677,531980.0
2018-02-08 12:40:00,68.84,69.1,68.83,68.87,1308846.0,54.9677,55.1753,54.9597,54.9916,1308846.0
2018-02-08 12:45:00,68.87,68.87,68.74,68.82,636347.0,54.9916,54.9916,54.8878,54.9517,636347.0
2018-02-08 12:50:00,68.82,68.82,68.54,68.57,781502.0,54.9517,54.9517,54.7281,54.7521,781502.0
2018-02-08 12:55:00,68.57,68.69,68.47,68.66,971963.0,54.7521,54.8479,54.6722,54.824,971963.0
2018-02-08 13:00:00,68.66,68.71,68.55,68.63,787096.0,54.824,54.8639,54.7361,54.8,787096.0
2018-02-08 13:05:00,68.62,68.81,68.56,68.75,797375.0,54.792,54.9437,54.7441,54.8958,797375.0
2018-02-08 13:10:00,68.75,68.82,68.67,68.7,755387.0,54.8958,54.9517,54.8319,54.8559,755387.0
2018-02-08 13:15:00,68.68,68.92,68.68,68.85,417710.0,54.8399,55.0316,54.8399,54.9757,417710.0
2018-02-08 13:20:00,68.86,68.95,68.82,68.87,637711.0,54.9837,55.0555,54.9517,54.9916,637711.0
2018-02-08 13:25:00,68.88,68.88,68.75,68.76,338294.0,54.9996,54.9996,54.8958,54.9038,338294.0
2018-02-08 13:30:00,68.76,68.85,68.74,68.83,605245.0,54.9038,54.9757,54.8878,54.9597,605245.0
2018-02-08 13:35:00,68.83,69.0,68.83,68.99,486137.0,54.9597,55.0954,54.9597,55.0875,486137.0
2018-02-08 13:40:00,68.99,69.15,68.98,69.15,473301.0,55.0875,55.2152,55.0795,55.2152,473301.0
2018-02-08 13:45:00,69.14,69.23,69.09,69.09,617431.0,55.2072,55.2791,55.1673,55.1673,617431.0
2018-02-08 13:50:00,69.1,69.25,69.07,69.22,424890.0,55.1753,55.2951,55.1513,55.2711,424890.0
2018-02-08 13:55:00,69.23,69.24,69.09,69.17,377537.0,55.2791,55.2871,55.1673,55.2312,377537.0
2018-02-08 14:00:00,69.17,69.18,68.99,69.0,320968.0,55.2312,55.2392,55.0875,55.0954,320968.0
2018-02-08 14:05:00,69.0,69.09,68.97,69.08,269395.0,55.0954,55.1673,55.0715,55.1593,269395.0
2018-02-08 14:10:00,69.08,69.15,69.07,69.12,291883.0,55.1593,55.2152,55.1513,55.1913,291883.0
2018-02-08 14:15:00,69.12,69.25,69.08,69.2,145347.0,55.1913,55.2951,55.1593,55.2551,145347.0
2018-02-08 14:20:00,69.19,69.24,69.09,69.12,284828.0,55.2472,55.2871,55.1673,55.1913,284828.0
2018-02-08 14:25:00,69.12,69.12,69.0,69.03,236059.0,55.1913,55.1913,55.0954,55.1194,236059.0
2018-02-08 14:30:00,69.03,69.04,68.91,68.91,365827.0,55.1194,55.1274,55.0236,55.0236,365827.0
2018-02-08 14:35:00,68.91,68.98,68.84,68.98,325965.0,55.0236,55.0795,54.9677,55.0795,325965.0
2018-02-08 14:40:00,68.98,68.98,68.87,68.92,740745.0,55.0795,55.0795,54.9916,55.0316,740745.0
2018-02-08 14:45:00,68.91,68.99,68.88,68.9,194337.0,55.0236,55.0875,54.9996,55.0156,194337.0
2018-02-08 14:50:00,68.91,68.92,68.76,68.8,376407.0,55.0236,55.0316,54.9038,54.9357,376407.0
2018-02-08 14:55:00,68.8,68.84,68.72,68.84,277814.0,54.9357,54.9677,54.8719,54.9677,277814.0
2018-02-08 15:00:00,68.84,68.92,68.75,68.92,627614.0,54.9677,55.0316,54.8958,55.0316,627614.0
2018-02-08 15:05:00,68.92,68.95,68.75,68.75,786532.0,55.0316,55.0555,54.8958,54.8958,786532.0
2018-02-08 15:10:00,68.75,68.78,68.66,68.73,639888.0,54.8958,54.9198,54.824,54.8799,639888.0
2018-02-08 15:15:00,68.74,68.79,68.69,68.72,461223.0,54.8878,54.9278,54.8479,54.8719,461223.0
2018-02-08 15:20:00,68.72,68.82,68.66,68.77,594268.0,54.8719,54.9517,54.824,54.9118,594268.0
2018-02-08 15:25:00,68.78,68.91,68.77,68.8,587662.0,54.9198,55.0236,54.9118,54.9357,587662.0
2018-02-08 15:30:00,68.8,68.86,68.64,68.66,2250641.0,54.9357,54.9837,54.808,54.824,2250641.0
2018-02-08 15:35:00,68.66,68.69,68.5,68.53,2934160.0,54.824,54.8479,54.6962,54.7202,2934160.0
2018-02-08 15:40:00,68.52,68.65,68.46,68.63,924263.0,54.7122,54.816,54.6643,54.8,924263.0
2018-02-08 15:45:00,68.63,68.63,68.43,68.5,1904815.0,54.8,54.8,54.6403,54.6962,1904815.0
2018-02-08 15:50:00,68.49,68.5,68.4,68.48,1805896.0,54.6882,54.6962,54.6164,54.6802,1805896.0
2018-02-08 15:55:00,68.48,68.49,68.28,68.3,4414142.0,54.6802,54.6882,54.5205,54.5365,4414142.0
2018-02-09 09:30:00,68.75,68.86,68.65,68.73,1041903.0,54.8958,54.9837,54.816,54.8799,1041903.0
2018-02-09 09:35:00,68.73,68.77,68.56,68.56,744264.0,54.8799,54.9118,54.7441,54.7441,744264.0
2018-02-09 09:40:00,68.56,68.68,68.46,68.66,1135436.0,54.7441,54.8399,54.6643,54.824,1135436.0
2018-02-09 09:45:00,68.67,68.82,68.59,68.7,1462983.0,54.8319,54.9517,54.7681,54.8559,1462983.0
2018-02-09 09:50:00,68.71,68.81,68.66,68.81,1039577.0,54.8639,54.9437,54.824,54.9437,1039577.0
2018-02-09 09:55:00,68.81,68.85,68.75,68.79,634934.0,54.9437,54.9757,54.8958,54.9278,634934.0
2018-02-09 10:00:00,68.79,68.82,68.61,68.61,524459.0,54.9278,54.9517,54.784,54.784,524459.0
2018-02-09 10:05:00,68.61,68.69,68.55,68.62,681665.0,54.784,54.8479,54.7361,54.792,681665.0
2018-02-09 10:10:00,68.62,68.66,68.52,68.53,425541.0,54.792,54.824,54.7122,54.7202,425541.0
2018-02-09 10:15:00,68.53,68.62,68.47,68.58,593085.0,54.7202,54.792,54.6722,54.7601,593085.0
2018-02-09 10:20:00,68.58,68.6,68.51,68.56,460195.0,54.7601,54.776,54.7042,54.7441,460195.0
2018-02-09 10:25:00,68.56,68.67,68.54,68.54,359416.0,54.7441,54.8319,54.7281,54.7281,359416.0
2018-02-09 10:30:00,68.53,68.55,68.45,68.49,1671324.0,54.7202,54.7361,54.6563,54.6882,1671324.0
2018-02-09 10:35:00,68.5,68.5,68.3,68.31,480546.0,54.6962,54.6962,54.5365,54.5445,480546.0
2018-02-09 10:40:00,68.3,68.3,68.17,68.19,554370.0,54.5365,54.5365,54.4327,54.4487,554370.0
2018-02-09 10:45:00,68.18,68.19,67.95,68.09,1358711.0,54.4407,54.4487,54.257,54.3688,1358711.0
2018-02-09 10:50:00,68.09,68.29,67.99,68.27,1517988.0,54.3688,54.5285,54.289,54.5125,1517988.0
2018-02-09 10:55:00,68.26,68.34,68.12,68.18,1135922.0,54.5046,54.5684,54.3928,54.4407,1135922.0
2018-02-09 11:00:00,68.18,68.33,68.14,68.28,706986.0,54.4407,54.5605,54.4087,54.5205,706986.0
2018-02-09 11:05:00,68.29,68.33,68.14,68.16,639411.0,54.5285,54.5605,54.4087,54.4247,639411.0
2018-02-09 11:10:00,68.14,68.23,68.11,68.16,221731.0,54.4087,54.4806,54.3848,54.4247,221731.0
2018-02-09 11:15:00,68.16,68.18,67.93,68.03,638318.0,54.4247,54.4407,54.2411,54.3209,638318.0
2018-02-09 11:20:00,68.03,68.14,67.93,67.94,520252.0,54.3209,54.4087,54.2411,54.249,520252.0
2018-02-09 11:25:00,67.94,68.04,67.92,68.02,609631.0,54.249,54.3289,54.2331,54.3129,609631.0
2018-02-09 11:30:00,68.0,68.17,67.97,68.17,549753.0,54.297,54.4327,54.273,54.4327,549753.0
2018-02-09 11:35:00,68.18,68.3,68.17,68.2,259037.0,54.4407,54.5365,54.4327,54.4567,259037.0
2018-02-09 11:40:00,68.2,68.21,68.11,68.12,284407.0,54.4567,54.4646,54.3848,54.3928,284407.0
2018-02-09 11:45:00,68.12,68.17,68.02,68.03,454997.0,54.3928,54.4327,54.3129,54.3209,454997.0
2018-02-09 11:50:00,68.03,68.07,67.97,68.01,323765.0,54.3209,54.3529,54.273,54.3049,323765.0
2018-02-09 11:55:00,68.01,68.04,67.86,67.87,434375.0,54.3049,54.3289,54.1852,54.1932,434375.0
2018-02-09 12:00:00,67.88,67.91,67.79,67.8,1074875.0,54.2011,54.2251,54.1293,54.1373,1074875.0
2018-02-09 12:05:00,67.8,67.83,67.5,67.5,1300437.0,54.1373,54.1612,53.8977,53.8977,1300437.0
2018-02-09 12:10:00,67.51,67.66,67.36,67.37,510510.0,53.9057,54.0255,53.7859,53.7939,510510.0
2018-02-09 12:15:00,67.38,67.53,67.37,67.45,759156.0,53.8019,53.9217,53.7939,53.8578,759156.0
2018-02-09 12:20:00,67.44,67.68,67.41,67.55,482216.0,53.8498,54.0414,53.8259,53.9376,482216.0
2018-02-09 12:25:00,67.54,67.55,67.36,67.36,546026.0,53.9297,53.9376,53.7859,53.7859,546026.0
2018-02-09 12:30:00,67.37,67.51,67.36,67.41,286550.0,53.7939,53.9057,53.7859,53.8259,286550.0
2018-02-09 12:35:00,67.42,67.44,67.3,67.31,542080.0,53.8338,53.8498,53.738,53.746,542080.0
2018-02-09 12:40:00,67.3,67.36,67.23,67.25,814457.0,53.738,53.7859,53.6821,53.6981,814457.0
2018-02-09 12:45:00,67.24,67.28,67.17,67.17,642441.0,53.6901,53.722,53.6342,53.6342,642441.0
2018-02-09 12:50:00,67.17,67.3,67.15,67.27,238770.0,53.6342,53.738,53.6182,53.7141,238770.0
2018-02-09 12:55:00,67.27,67.56,67.27,67.55,549166.0,53.7141,53.9456,53.7141,53.9376,549166.0
2018-02-09 13:00:00,67.54,67.54,67.34,67.4,297558.0,53.9297,53.9297,53.77,53.8179,297558.0
2018-02-09 13:05:00,67.41,67.45,67.3,67.3,223839.0,53.8259,53.8578,53.738,53.738,223839.0
2018-02-09 13:10:00,67.3,67.33,67.16,67.23,342680.0,53.738,53.762,53.6262,53.6821,342680.0
2018-02-09 13:15:00,67.22,67.3,67.2,67.3,255411.0,53.6741,53.738,53.6582,53.738,255411.0
2018-02-09 13:20:00,67.31,67.33,67.12,67.14,423621.0,53.746,53.762,53.5943,53.6103,423621.0
2018-02-09 13:25:00,67.13,67.22,67.0,67.07,602290.0,53.6023,53.6741,53.4985,53.5544,602290.0
2018-02-09 13:30:00,67.06,67.15,67.01,67.01,218312.0,53.5464,53.6182,53.5065,53.5065,218312.0
2018-02-09 13:35:00,67.02,67.06,66.89,66.93,473569.0,53.5144,53.5464,53.4106,53.4426,473569.0
2018-02-09 13:40:00,66.94,67.12,66.93,67.08,655393.0,53.4506,53.5943,53.4426,53.5624,655393.0
2018-02-09 13:45:00,67.09,67.32,67.05,67.32,337584.0,53.5703,53.754,53.5384,53.754,337584.0
2018-02-09 13:50:00,67.33,67.48,67.29,67.47,238429.0,53.762,53.8817,53.73,53.8738,238429.0
2018-02-09 13:55:00,67.46,67.62,67.44,67.45,849938.0,53.8658,53.9935,53.8498,53.8578,849938.0
2018-02-09 14:00:00,67.45,67.91,67.44,67.79,889185.0,53.8578,54.2251,53.8498,54.1293,889185.0
2018-02-09 14:05:00,67.78,67.89,67.72,67.88,533733.0,54.1213,54.2091,54.0734,54.2011,533733.0
2018-02-09 14:10:00,67.89,68.09,67.81,67.95,679156.0,54.2091,54.3688,54.1452,54.257,679156.0
2018-02-09 14:15:00,67.95,68.22,67.91,68.19,1355054.0,54.257,54.4726,54.2251,54.4487,1355054.0
2018-02-09 14:20:00,68.19,68.33,68.1,68.32,679182.0,54.4487,54.5605,54.3768,54.5525,679182.0
2018-02-09 14:25:00,68.32,68.38,68.03,68.04,579337.0,54.5525,54.6004,54.3209,54.3289,579337.0
2018-02-09 14:30:00,68.04,68.12,67.91,67.96,1341042.0,54.3289,54.3928,54.2251,54.265,1341042.0
2018-02-09 14:35:00,67.96,68.1,67.86,68.06,689298.0,54.265,54.3768,54.1852,54.3449,689298.0
2018-02-09 14:40:00,68.06,68.14,67.96,68.07,754185.0,54.3449,54.4087,54.265,54.3529,754185.0
2018-02-09 14:45:00,68.07,68.21,67.98,68.03,1119863.0,54.3529,54.4646,54.281,54.3209,1119863.0
2018-02-09 14:50:00,68.02,68.26,68.0,68.17,868563.0,54.3129,54.5046,54.297,54.4327,868563.0
2018-02-09 14:55:00,68.16,68.16,68.0,68.02,943330.0,54.4247,54.4247,54.297,54.3129,943330.0
2018-02-09 15:00:00,68.02,68.02,67.87,67.94,1196166.0,54.3129,54.3129,54.1932,54.249,1196166.0
2018-02-09 15:05:00,67.93,67.98,67.75,67.84,1745323.0,54.2411,54.281,54.0973,54.1692,1745323.0
2018-02-09 15:10:00,67.83,68.06,67.74,68.05,791915.0,54.1612,54.3449,54.0894,54.3369,791915.0
2018-02-09 15:15:00,68.06,68.12,67.98,68.1,456774.0,54.3449,54.3928,54.281,54.3768,456774.0
2018-02-09 15:20:00,68.1,68.22,68.09,68.1,461792.0,54.3768,54.4726,54.3688,54.3768,461792.0
2018-02-09 15:25:00,68.1,68.29,68.06,68.23,533307.0,54.3768,54.5285,54.3449,54.4806,533307.0
2018-02-09 15:30:00,68.23,68.41,68.19,68.37,1270335.0,54.4806,54.6243,54.4487,54.5924,1270335.0
2018-02-09 15:35:00,68.38,68.41,68.23,68.31,960072.0,54.6004,54.6243,54.4806,54.5445,960072.0
2018-02-09 15:40:00,68.32,68.54,68.31,68.53,665025.0,54.5525,54.7281,54.5445,54.7202,665025.0
2018-02-09 15:45:00,68.53,68.81,68.52,68.77,1448960.0,54.7202,54.9437,54.7122,54.9118,1448960.0
2018-02-09 15:50:00,68.77,68.96,68.77,68.81,1671142.0,54.9118,55.0635,54.9118,54.9437,1671142.0
2018-02-09 15:55:00,68.8,68.82,68.55,68.6,3072017.0,54.9357,54.9517,54.7361,54.776,3072017.0
2018-02-12 09:30:00,69.1,69.3,69.09,69.25,937513.0,55.1753,55.335,55.1673,55.2951,937513.0
2018-02-12 09:35:00,69.25,69.31,69.19,69.23,783526.0,55.2951,55.343,55.2472,55.2791,783526.0
2018-02-12 09:40:00,69.24,69.34,69.21,69.33,502524.0,55.2871,55.3669,55.2631,55.3589,502524.0
2018-02-12 09:45:00,69.33,69.36,69.23,69.24,310679.0,55.3589,55.3829,55.2791,55.2871,310679.0
2018-02-12 09:50:00,69.24,69.26,69.1,69.15,699136.0,55.2871,55.303,55.1753,55.2152,699136.0
2018-02-12 09:55:00,69.15,69.24,69.07,69.09,526699.0,55.2152,55.2871,55.1513,55.1673,526699.0
2018-02-12 10:00:00,69.1,69.23,69.07,69.21,405947.0,55.1753,55.2791,55.1513,55.2631,405947.0
2018-02-12 10:05:00,69.21,69.26,69.1,69.13,552563.0,55.2631,55.303,55.1753,55.1992,552563.0
2018-02-12 10:10:00,69.12,69.18,69.06,69.15,421717.0,55.1913,55.2392,55.1434,55.2152,421717.0
2018-02-12 10:15:00,69.15,69.15,69.02,69.04,526105.0,55.2152,55.2152,55.1114,55.1274,526105.0
2018-02-12 10:20:00,69.05,69.05,68.93,68.94,346984.0,55.1354,55.1354,55.0395,55.0475,346984.0
2018-02-12 10:25:00,68.94,69.03,68.88,69.03,344832.0,55.0475,55.1194,54.9996,55.1194,344832.0
2018-02-12 10:30:00,69.03,69.12,68.96,69.11,436662.0,55.1194,55.1913,55.0635,55.1833,436662.0
2018-02-12 10:35:00,69.11,69.21,69.08,69.1,568041.0,55.1833,55.2631,55.1593,55.1753,568041.0
2018-02-12 10:40:00,69.09,69.11,69.0,69.02,458320.0,55.1673,55.1833,55.0954,55.1114,458320.0
2018-02-12 10:45:00,69.02,69.2,69.0,69.2,417236.0,55.1114,55.2551,55.0954,55.2551,417236.0
2018-02-12 10:50:00,69.2,69.23,69.12,69.17,443687.0,55.2551,55.2791,55.1913,55.2312,443687.0
2018-02-12 10:55:00,69.18,69.26,69.17,69.24,476153.0,55.2392,55.303,55.2312,55.2871,476153.0
2018-02-12 11:00:00,69.24,69.26,69.12,69.21,457768.0,55.2871,55.303,55.1913,55.2631,457768.0
2018-02-12 11:05:00,69.21,69.31,69.17,69.2,508123.0,55.2631,55.343,55.2312,55.2551,508123.0
2018-02-12 11:10:00,69.2,69.32,69.14,69.3,439279.0,55.2551,55.351,55.2072,55.335,439279.0
2018-02-12 11:15:00,69.3,69.31,69.22,69.29,203580.0,55.335,55.343,55.2711,55.327,203580.0
2018-02-12 11:20:00,69.29,69.32,69.22,69.31,204722.0,55.327,55.351,55.2711,55.343,204722.0
2018-02-12 11:25:00,69.3,69.31,69.25,69.26,348482.0,55.335,55.343,55.2951,55.303,348482.0
2018-02-12 11:30:00,69.27,69.28,69.15,69.2,364745.0,55.311,55.319,55.2152,55.2551,364745.0
2018-02-12 11:35:00,69.2,69.25,69.18,69.25,150391.0,55.2551,55.2951,55.2392,55.2951,150391.0
2018-02-12 11:40:00,69.25,69.29,69.24,69.27,174721.0,55.2951,55.327,55.2871,55.311,174721.0
2018-02-12 11:45:00,69.27,69.3,69.23,69.27,307778.0,55.311,55.335,55.2791,55.311,307778.0
2018-02-12 11:50:00,69.26,69.28,69.21,69.27,189459.0,55.303,55.319,55.2631,55.311,189459.0
2018-02-12 11:55:00,69.28,69.41,69.28,69.41,178640.0,55.319,55.4228,55.319,55.4228,178640.0
2018-02-12 12:00:00,69.41,69.41,69.36,69.39,181621.0,55.4228,55.4228,55.3829,55.4069,181621.0
2018-02-12 12:05:00,69.39,69.42,69.32,69.42,86317.0,55.4069,55.4308,55.351,55.4308,86317.0
2018-02-12 12:10:00,69.41,69.53,69.4,69.52,120463.0,55.4228,55.5186,55.4148,55.5107,120463.0
2018-02-12 12:15:00,69.52,69.56,69.5,69.52,498735.0,55.5107,55.5426,55.4947,55.5107,498735.0
2018-02-12 12:20:00,69.53,69.53,69.47,69.52,122269.0,55.5186,55.5186,55.4707,55.5107,122269.0
2018-02-12 12:25:00,69.52,69.55,69.47,69.5,242098.0,55.5107,55.5346,55.4707,55.4947,242098.0
2018-02-12 12:30:00,69.5,69.5,69.43,69.47,194151.0,55.4947,55.4947,55.4388,55.4707,194151.0
2018-02-12 12:35:00,69.48,69.5,69.43,69.5,169303.0,55.4787,55.4947,55.4388,55.4947,169303.0
2018-02-12 12:40:00,69.49,69.49,69.39,69.4,74595.0,55.4867,55.4867,55.4069,55.4148,74595.0
2018-02-12 12:45:00,69.41,69.47,69.39,69.4,114006.0,55.4228,55.4707,55.4069,55.4148,114006.0
2018-02-12 12:50:00,69.4,69.52,69.4,69.51,154648.0,55.4148,55.5107,55.4148,55.5027,154648.0
2018-02-12 12:55:00,69.52,69.52,69.43,69.45,107478.0,55.5107,55.5107,55.4388,55.4548,107478.0
2018-02-12 13:00:00,69.46,69.5,69.45,69.49,117334.0,55.4627,55.4947,55.4548,55.4867,117334.0
2018-02-12 13:05:00,69.5,69.5,69.39,69.42,117854.0,55.4947,55.4947,55.4069,55.4308,117854.0
2018-02-12 13:10:00,69.42,69.53,69.41,69.52,205477.0,55.4308,55.5186,55.4228,55.5107,205477.0
2018-02-12 13:15:00,69.52,69.52,69.46,69.47,79163.0,55.5107,55.5107,55.4627,55.4707,79163.0
2018-02-12 13:20:00,69.46,69.52,69.43,69.52,207752.0,55.4627,55.5107,55.4388,55.5107,207752.0
2018-02-12 13:25:00,69.51,69.53,69.48,69.53,440545.0,55.5027,55.5186,55.4787,55.5186,440545.0
2018-02-12 13:30:00,69.53,69.55,69.5,69.52,120116.0,55.5186,55.5346,55.4947,55.5107,120116.0
2018-02-12 13:35:00,69.53,69.53,69.47,69.51,218920.0,55.5186,55.5186,55.4707,55.5027,218920.0
2018-02-12 13:40:00,69.5,69.51,69.47,69.5,57747.0,55.4947,55.5027,55.4707,55.4947,57747.0
2018-02-12 13:45:00,69.49,69.54,69.49,69.52,93542.0,55.4867,55.5266,55.4867,55.5107,93542.0
2018-02-12 13:50:00,69.53,69.65,69.52,69.65,166014.0,55.5186,55.6145,55.5107,55.6145,166014.0
2018-02-12 13:55:00,69.65,69.7,69.63,69.66,148666.0,55.6145,55.6544,55.5985,55.6224,148666.0
2018-02-12 14:00:00,69.66,69.69,69.63,69.63,153678.0,55.6224,55.6464,55.5985,55.5985,153678.0
2018-02-12 14:05:00,69.63,69.64,69.57,69.58,143656.0,55.5985,55.6065,55.5506,55.5586,143656.0
2018-02-12 14:10:00,69.58,69.59,69.56,69.58,84086.0,55.5586,55.5665,55.5426,55.5586,84086.0
2018-02-12 14:15:00,69.58,69.6,69.55,69.59,100240.0,55.5586,55.5745,55.5346,55.5665,100240.0
2018-02-12 14:20:00,69.59,69.66,69.59,69.64,51951.0,55.5665,55.6224,55.5665,55.6065,51951.0
2018-02-12 14:25:00,69.63,69.7,69.62,69.68,156951.0,55.5985,55.6544,55.5905,55.6384,156951.0
2018-02-12 14:30:00,69.68,69.73,69.67,69.69,95998.0,55.6384,55.6783,55.6304,55.6464,95998.0
2018-02-12 14:35:00,69.69,69.74,69.66,69.7,179797.0,55.6464,55.6863,55.6224,55.6544,179797.0
2018-02-12 14:40:00,69.7,69.75,69.66,69.66,199960.0,55.6544,55.6943,55.6224,55.6224,199960.0
2018-02-12 14:45:00,69.66,69.67,69.61,69.62,126996.0,55.6224,55.6304,55.5825,55.5905,126996.0
2018-02-12 14:50:00,69.61,69.61,69.53,69.58,307794.0,55.5825,55.5825,55.5186,55.5586,307794.0
2018-02-12 14:55:00,69.57,69.64,69.57,69.59,146785.0,55.5506,55.6065,55.5506,55.5665,146785.0
2018-02-12 15:00:00,69.59,69.62,69.56,69.58,189287.0,55.5665,55.5905,55.5426,55.5586,189287.0
2018-02-12 15:05:00,69.58,69.64,69.58,69.62,149344.0,55.5586,55.6065,55.5586,55.5905,149344.0
2018-02-12 15:10:00,69.61,69.74,69.59,69.73,422097.0,55.5825,55.6863,55.5665,55.6783,422097.0
2018-02-12 15:15:00,69.73,69.73,69.66,69.69,209309.0,55.6783,55.6783,55.6224,55.6464,209309.0
2018-02-12 15:20:00,69.69,69.78,69.69,69.72,205333.0,55.6464,55.7183,55.6464,55.6704,205333.0
2018-02-12 15:25:00,69.73,69.74,69.65,69.68,148018.0,55.6783,55.6863,55.6145,55.6384,148018.0
2018-02-12 15:30:00,69.68,69.73,69.58,69.62,318085.0,55.6384,55.6783,55.5586,55.5905,318085.0
2018-02-12 15:35:00,69.62,69.64,69.5,69.56,467106.0,55.5905,55.6065,55.4947,55.5426,467106.0
2018-02-12 15:40:00,69.56,69.65,69.56,69.64,606871.0,55.5426,55.6145,55.5426,55.6065,606871.0
2018-02-12 15:45:00,69.64,69.64,69.37,69.46,2110273.0,55.6065,55.6065,55.3909,55.4627,2110273.0
2018-02-12 15:50:00,69.46,69.62,69.44,69.58,1238818.0,55.4627,55.5905,55.4468,55.5586,1238818.0
2018-02-12 15:55:00,69.58,69.66,69.56,69.65,4731241.0,55.5586,55.6224,55.5426,55.6145,4731241.0
2018-02-13 09:30:00,69.1,69.24,69.09,69.18,1453228.0,55.1753,55.2871,55.1673,55.2392,1453228.0
2018-02-13 09:35:00,69.17,69.22,69.07,69.19,872113.0,55.2312,55.2711,55.1513,55.2472,872113.0
2018-02-13 09:40:00,69.18,69.28,69.16,69.19,551791.0,55.2392,55.319,55.2232,55.2472,551791.0
2018-02-13 09:45:00,69.19,69.19,69.07,69.09,398469.0,55.2472,55.2472,55.1513,55.1673,398469.0
2018-02-13 09:50:00,69.09,69.2,69.08,69.18,429006.0,55.1673,55.2551,55.1593,55.2392,429006.0
2018-02-13 09:55:00,69.18,69.21,69.12,69.2,313856.0,55.2392,55.2631,55.1913,55.2551,313856.0
2018-02-13 10:00:00,69.2,69.28,69.18,69.25,533152.0,55.2551,55.319,55.2392,55.2951,533152.0
2018-02-13 10:05:00,69.24,69.24,69.18,69.22,280253.0,55.2871,55.2871,55.2392,55.2711,280253.0
2018-02-13 10:10:00,69.23,69.28,69.2,69.28,154038.0,55.2791,55.319,55.2551,55.319,154038.0
2018-02-13 10:15:00,69.27,69.3,69.24,69.29,322569.0,55.311,55.335,55.2871,55.327,322569.0
2018-02-13 10:20:00,69.29,69.42,69.28,69.42,128976.0,55.327,55.4308,55.319,55.4308,128976.0
2018-02-13 10:25:00,69.42,69.42,69.3,69.3,159089.0,55.4308,55.4308,55.335,55.335,159089.0
2018-02-13 10:30:00,69.3,69.33,69.23,69.25,195451.0,55.335,55.3589,55.2791,55.2951,195451.0
2018-02-13 10:35:00,69.25,69.36,69.24,69.36,300684.0,55.2951,55.3829,55.2871,55.3829,300684.0
2018-02-13 10:40:00,69.36,69.4,69.34,69.35,122828.0,55.3829,55.4148,55.3669,55.3749,122828.0
2018-02-13 10:45:00,69.34,69.45,69.3,69.43,446913.0,55.3669,55.4548,55.335,55.4388,446913.0
2018-02-13 10:50:00,69.44,69.45,69.37,69.41,291709.0,55.4468,55.4548,55.3909,55.4228,291709.0
2018-02-13 10:55:00,69.41,69.42,69.36,69.38,297595.0,55.4228,55.4308,55.3829,55.3989,297595.0
2018-02-13 11:00:00,69.37,69.38,69.29,69.29,345010.0,55.3909,55.3989,55.327,55.327,345010.0
2018-02-13 11:05:00,69.28,69.32,69.25,69.27,179695.0,55.319,55.351,55.2951,55.311,179695.0
2018-02-13 11:10:00,69.28,69.33,69.25,69.33,303770.0,55.319,55.3589,55.2951,55.3589,303770.0
2018-02-13 11:15:00,69.33,69.33,69.24,69.32,171962.0,55.3589,55.3589,55.2871,55.351,171962.0
2018-02-13 11:20:00,69.33,69.34,69.22,69.31,303771.0,55.3589,55.3669,55.2711,55.343,303771.0
2018-02-13 11:25:00,69.3,69.34,69.18,69.21,788101.0,55.335,55.3669,55.2392,55.2631,788101.0
2018-02-13 11:30:00,69.21,69.26,69.15,69.16,255913.0,55.2631,55.303,55.2152,55.2232,255913.0
2018-02-13 11:35:00,69.17,69.2,69.13,69.19,173821.0,55.2312,55.2551,55.1992,55.2472,173821.0
2018-02-13 11:40:00,69.19,69.22,69.16,69.2,88231.0,55.2472,55.2711,55.2232,55.2551,88231.0
2018-02-13 11:45:00,69.2,69.29,69.2,69.26,226410.0,55.2551,55.327,55.2551,55.303,226410.0
2018-02-13 11:50:00,69.26,69.29,69.21,69.23,99315.0,55.303,55.327,55.2631,55.2791,99315.0
2018-02-13 11:55:00,69.24,69.29,69.22,69.26,46282.0,55.2871,55.327,55.2711,55.303,46282.0
2018-02-13 12:00:00,69.25,69.27,69.22,69.23,63378.0,55.2951,55.311,55.2711,55.2791,63378.0
2018-02-13 12:05:00,69.22,69.25,69.2,69.22,77511.0,55.2711,55.2951,55.2551,55.2711,77511.0
2018-02-13 12:10:00,69.23,69.31,69.23,69.31,33211.0,55.2791,55.343,55.2791,55.343,33211.0
2018-02-13 12:15:00,69.3,69.3,69.23,69.25,73206.0,55.335,55.335,55.2791,55.2951,73206.0
2018-02-13 12:20:00,69.25,69.26,69.21,69.21,47930.0,55.2951,55.303,55.2631,55.2631,47930.0
2018-02-13 12:25:00,69.2,69.24,69.2,69.21,113410.0,55.2551,55.2871,55.2551,55.2631,113410.0
2018-02-13 12:30:00,69.2,69.22,69.16,69.17,63584.0,55.2551,55.2711,55.2232,55.2312,63584.0
2018-02-13 12:35:00,69.17,69.2,69.13,69.17,182651.0,55.2312,55.2551,55.1992,55.2312,182651.0
2018-02-13 12:40:00,69.17,69.2,69.15,69.19,88332.0,55.2312,55.2551,55.2152,55.2472,88332.0
2018-02-13 12:45:00,69.2,69.21,69.15,69.2,107007.0,55.2551,55.2631,55.2152,55.2551,107007.0
2018-02-13 12:50:00,69.2,69.2,69.16,69.16,48988.0,55.2551,55.2551,55.2232,55.2232,48988.0
2018-02-13 12:55:00,69.16,69.17,69.12,69.12,58190.0,55.2232,55.2312,55.1913,55.1913,58190.0
2018-02-13 13:00:00,69.13,69.18,69.13,69.17,75830.0,55.1992,55.2392,55.1992,55.2312,75830.0
2018-02-13 13:05:00,69.17,69.21,69.15,69.21,102947.0,55.2312,55.2631,55.2152,55.2631,102947.0
2018-02-13 13:10:00,69.21,69.27,69.18,69.27,126900.0,55.2631,55.311,55.2392,55.311,126900.0
2018-02-13 13:15:00,69.27,69.33,69.25,69.3,166869.0,55.311,55.3589,55.2951,55.335,166869.0
2018-02-13 13:20:00,69.31,69.37,69.3,69.37,337776.0,55.343,55.3909,55.335,55.3909,337776.0
2018-02-13 13:25:00,69.38,69.4,69.33,69.34,170854.0,55.3989,55.4148,55.3589,55.3669,170854.0
2018-02-13 13:30:00,69.34,69.35,69.31,69.34,158414.0,55.3669,55.3749,55.343,55.3669,158414.0
2018-02-13 13:35:00,69.35,69.42,69.33,69.4,97486.0,55.3749,55.4308,55.3589,55.4148,97486.0
2018-02-13 13:40:00,69.41,69.41,69.36,69.38,150703.0,55.4228,55.4228,55.3829,55.3989,150703.0
2018-02-13 13:45:00,69.38,69.39,69.34,69.36,71804.0,55.3989,55.4069,55.3669,55.3829,71804.0
2018-02-13 13:50:00,69.36,69.39,69.34,69.35,67259.0,55.3829,55.4069,55.3669,55.3749,67259.0
2018-02-13 13:55:00,69.34,69.35,69.29,69.32,112225.0,55.3669,55.3749,55.327,55.351,112225.0
2018-02-13 14:00:00,69.32,69.35,69.31,69.34,74962.0,55.351,55.3749,55.343,55.3669,74962.0
2018-02-13 14:05:00,69.33,69.41,69.32,69.39,98840.0,55.3589,55.4228,55.351,55.4069,98840.0
2018-02-13 14:10:00,69.4,69.46,69.39,69.42,113296.0,55.4148,55.4627,55.4069,55.4308,113296.0
2018-02-13 14:15:00,69.42,69.44,69.38,69.4,76871.0,55.4308,55.4468,55.3989,55.4148,76871.0
2018-02-13 14:20:00,69.4,69.42,69.37,69.37,238796.0,55.4148,55.4308,55.3909,55.3909,238796.0
2018-02-13 14:25:00,69.38,69.4,69.36,69.37,89217.0,55.3989,55.4148,55.3829,55.3909,89217.0
2018-02-13 14:30:00,69.36,69.37,69.31,69.33,95024.0,55.3829,55.3909,55.343,55.3589,95024.0
2018-02-13 14:35:00,69.33,69.35,69.29,69.3,113661.0,55.3589,55.3749,55.327,55.335,113661.0
2018-02-13 14:40:00,69.31,69.32,69.28,69.31,104626.0,55.343,55.351,55.319,55.343,104626.0
2018-02-13 14:45:00,69.31,69.35,69.27,69.33,66299.0,55.343,55.3749,55.311,55.3589,66299.0
2018-02-13 14:50:00,69.33,69.39,69.32,69.37,52287.0,55.3589,55.4069,55.351,55.3909,52287.0
2018-02-13 14:55:00,69.37,69.42,69.36,69.42,198697.0,55.3909,55.4308,55.3829,55.4308,198697.0
2018-02-13 15:00:00,69.41,69.43,69.34,69.34,183420.0,55.4228,55.4388,55.3669,55.3669,183420.0
2018-02-13 15:05:00,69.34,69.43,69.33,69.42,115091.0,55.3669,55.4388,55.3589,55.4308,115091.0
2018-02-13 15:10:00,69.42,69.45,69.37,69.45,298271.0,55.4308,55.4548,55.3909,55.4548,298271.0
2018-02-13 15:15:00,69.44,69.46,69.42,69.44,112071.0,55.4468,55.4627,55.4308,55.4468,112071.0
2018-02-13 15:20:00,69.45,69.47,69.4,69.43,182124.0,55.4548,55.4707,55.4148,55.4388,182124.0
2018-02-13 15:25:00,69.43,69.47,69.42,69.44,100550.0,55.4388,55.4707,55.4308,55.4468,100550.0
2018-02-13 15:30:00,69.43,69.45,69.41,69.45,110395.0,55.4388,55.4548,55.4228,55.4548,110395.0
2018-02-13 15:35:00,69.44,69.5,69.44,69.48,117658.0,55.4468,55.4947,55.4468,55.4787,117658.0
2018-02-13 15:40:00,69.48,69.49,69.34,69.37,466062.0,55.4787,55.4867,55.3669,55.3909,466062.0
2018-02-13 15:45:00,69.37,69.43,69.37,69.41,592733.0,55.3909,55.4388,55.3909,55.4228,592733.0
2018-02-13 15:50:00,69.41,69.45,69.41,69.44,379918.0,55.4228,55.4548,55.4228,55.4468,379918.0
2018-02-13 15:55:00,69.44,69.46,69.42,69.42,1527616.0,55.4468,55.4627,55.4308,55.4308,1527616.0
2018-02-14 09:30:00,69.01,69.19,68.98,69.13,750460.0,55.1034,55.2472,55.0795,55.1992,750460.0
2018-02-14 09:35:00,69.11,69.2,69.05,69.13,885647.0,55.1833,55.2551,55.1354,55.1992,885647.0
2018-02-14 09:40:00,69.14,69.21,69.1,69.17,448310.0,55.2072,55.2631,55.1753,55.2312,448310.0
2018-02-14 09:45:00,69.17,69.22,69.09,69.22,595518.0,55.2312,55.2711,55.1673,55.2711,595518.0
2018-02-14 09:50:00,69.22,69.39,69.2,69.32,510179.0,55.2711,55.4069,55.2551,55.351,510179.0
2018-02-14 09:55:00,69.33,69.38,69.22,69.24,307023.0,55.3589,55.3989,55.2711,55.2871,307023.0
2018-02-14 10:00:00,69.23,69.32,69.2,69.27,457366.0,55.2791,55.351,55.2551,55.311,457366.0
2018-02-14 10:05:00,69.27,69.64,69.26,69.62,643508.0,55.311,55.6065,55.303,55.5905,643508.0
2018-02-14 10:10:00,69.62,69.73,69.61,69.71,604958.0,55.5905,55.6783,55.5825,55.6624,604958.0
2018-02-14 10:15:00,69.72,69.75,69.64,69.75,797466.0,55.6704,55.6943,55.6065,55.6943,797466.0
2018-02-14 10:20:00,69.74,69.87,69.74,69.77,752592.0,55.6863,55.7901,55.6863,55.7103,752592.0
2018-02-14 10:25:00,69.78,69.81,69.7,69.73,309688.0,55.7183,55.7422,55.6544,55.6783,309688.0
2018-02-14 10:30:00,69.74,69.85,69.69,69.69,360723.0,55.6863,55.7742,55.6464,55.6464,360723.0
2018-02-14 10:35:00,69.7,69.95,69.67,69.94,489395.0,55.6544,55.854,55.6304,55.846,489395.0
2018-02-14 10:40:00,69.94,69.97,69.79,69.82,365667.0,55.846,55.87,55.7262,55.7502,365667.0
2018-02-14 10:45:00,69.82,69.94,69.82,69.86,502555.0,55.7502,55.846,55.7502,55.7821,502555.0
2018-02-14 10:50:00,69.87,69.87,69.78,69.81,275086.0,55.7901,55.7901,55.7183,55.7422,275086.0
2018-02-14 10:55:00,69.81,69.93,69.77,69.87,205565.0,55.7422,55.838,55.7103,55.7901,205565.0
2018-02-14 11:00:00,69.87,69.98,69.86,69.86,139622.0,55.7901,55.878,55.7821,55.7821,139622.0
2018-02-14 11:05:00,69.86,69.92,69.8,69.84,480246.0,55.7821,55.83,55.7342,55.7662,480246.0
2018-02-14 11:10:00,69.83,69.98,69.8,69.96,584046.0,55.7582,55.878,55.7342,55.862,584046.0
2018-02-14 11:15:00,69.96,70.0,69.92,69.99,207553.0,55.862,55.8939,55.83,55.8859,207553.0
2018-02-14 11:20:00,69.98,69.99,69.88,69.95,112788.0,55.878,55.8859,55.7981,55.854,112788.0
2018-02-14 11:25:00,69.94,70.05,69.93,69.97,398896.0,55.846,55.9339,55.838,55.87,398896.0
2018-02-14 11:30:00,69.98,70.0,69.86,69.89,399779.0,55.878,55.8939,55.7821,55.8061,399779.0
2018-02-14 11:35:00,69.89,69.95,69.83,69.95,435166.0,55.8061,55.854,55.7582,55.854,435166.0
2018-02-14 11:40:00,69.96,70.04,69.92,70.0,280575.0,55.862,55.9259,55.83,55.8939,280575.0
2018-02-14 11:45:00,70.01,70.03,69.89,69.89,626680.0,55.9019,55.9179,55.8061,55.8061,626680.0
2018-02-14 11:50:00,69.88,69.89,69.79,69.83,180772.0,55.7981,55.8061,55.7262,55.7582,180772.0
2018-02-14 11:55:00,69.83,69.85,69.79,69.81,188543.0,55.7582,55.7742,55.7262,55.7422,188543.0
2018-02-14 12:00:00,69.82,69.92,69.82,69.9,184623.0,55.7502,55.83,55.7502,55.8141,184623.0
2018-02-14 12:05:00,69.9,69.92,69.83,69.84,210813.0,55.8141,55.83,55.7582,55.7662,210813.0
2018-02-14 12:10:00,69.85,69.89,69.81,69.89,127842.0,55.7742,55.8061,55.7422,55.8061,127842.0
2018-02-14 12:15:00,69.9,69.9,69.78,69.79,115619.0,55.8141,55.8141,55.7183,55.7262,115619.0
2018-02-14 12:20:00,69.78,69.87,69.77,69.86,145348.0,55.7183,55.7901,55.7103,55.7821,145348.0
2018-02-14 12:25:00,69.86,69.99,69.86,69.96,221124.0,55.7821,55.8859,55.7821,55.862,221124.0
2018-02-14 12:30:00,69.96,69.97,69.93,69.97,33897.0,55.862,55.87,55.838,55.87,33897.0
2018-02-14 12:35:00,69.97,70.05,69.97,70.03,257875.0,55.87,55.9339,55.87,55.9179,257875.0
2018-02-14 12:40:00,70.04,70.06,70.01,70.06,69377.0,55.9259,55.9418,55.9019,55.9418,69377.0
2018-02-14 12:45:00,70.05,70.11,70.04,70.06,206680.0,55.9339,55.9818,55.9259,55.9418,206680.0
2018-02-14 12:50:00,70.06,70.14,70.03,70.13,131221.0,55.9418,56.0057,55.9179,55.9977,131221.0
2018-02-14 12:55:00,70.12,70.19,70.11,70.17,126474.0,55.9897,56.0456,55.9818,56.0297,126474.0
2018-02-14 13:00:00,70.17,70.28,70.16,70.27,194835.0,56.0297,56.1175,56.0217,56.1095,194835.0
2018-02-14 13:05:00,70.26,70.32,70.26,70.27,90709.0,56.1015,56.1494,56.1015,56.1095,90709.0
2018-02-14 13:10:00,70.27,70.32,70.26,70.3,117355.0,56.1095,56.1494,56.1015,56.1335,117355.0
2018-02-14 13:15:00,70.29,70.34,70.28,70.31,210789.0,56.1255,56.1654,56.1175,56.1415,210789.0
2018-02-14 13:20:00,70.31,70.45,70.3,70.41,162044.0,56.1415,56.2532,56.1335,56.2213,162044.0
2018-02-14 13:25:00,70.41,70.42,70.32,70.33,295495.0,56.2213,56.2293,56.1494,56.1574,295495.0
2018-02-14 13:30:00,70.33,70.37,70.3,70.34,384994.0,56.1574,56.1894,56.1335,56.1654,384994.0
2018-02-14 13:35:00,70.34,70.37,70.3,70.34,155680.0,56.1654,56.1894,56.1335,56.1654,155680.0
2018-02-14 13:40:00,70.35,70.37,70.3,70.37,74718.0,56.1734,56.1894,56.1335,56.1894,74718.0
2018-02-14 13:45:00,70.38,70.41,70.34,70.39,141760.0,56.1974,56.2213,56.1654,56.2053,141760.0
2018-02-14 13:50:00,70.39,70.39,70.33,70.36,70202.0,56.2053,56.2053,56.1574,56.1814,70202.0
2018-02-14 13:55:00,70.35,70.38,70.33,70.35,98263.0,56.1734,56.1974,56.1574,56.1734,98263.0
2018-02-14 14:00:00,70.35,70.4,70.34,70.36,276773.0,56.1734,56.2133,56.1654,56.1814,276773.0
2018-02-14 14:05:00,70.36,70.41,70.35,70.4,218349.0,56.1814,56.2213,56.1734,56.2133,218349.0
2018-02-14 14:10:00,70.41,70.47,70.4,70.45,106641.0,56.2213,56.2692,56.2133,56.2532,106641.0
2018-02-14 14:15:00,70.45,70.45,70.37,70.39,103511.0,56.2532,56.2532,56.1894,56.2053,103511.0
2018-02-14 14:20:00,70.39,70.42,70.36,70.37,425782.0,56.2053,56.2293,56.1814,56.1894,425782.0
2018-02-14 14:25:00,70.37,70.39,70.33,70.34,531359.0,56.1894,56.2053,56.1574,56.1654,531359.0
2018-02-14 14:30:00,70.33,70.41,70.29,70.37,495621.0,56.1574,56.2213,56.1255,56.1894,495621.0
2018-02-14 14:35:00,70.37,70.45,70.36,70.45,193403.0,56.1894,56.2532,56.1814,56.2532,193403.0
2018-02-14 14:40:00,70.45,70.46,70.41,70.44,118918.0,56.2532,56.2612,56.2213,56.2453,118918.0
2018-02-14 14:45:00,70.45,70.45,70.39,70.42,201112.0,56.2532,56.2532,56.2053,56.2293,201112.0
2018-02-14 14:50:00,70.43,70.47,70.41,70.47,130646.0,56.2373,56.2692,56.2213,56.2692,130646.0
2018-02-14 14:55:00,70.47,70.48,70.45,70.45,186644.0,56.2692,56.2772,56.2532,56.2532,186644.0
2018-02-14 15:00:00,70.46,70.58,70.45,70.57,215417.0,56.2612,56.357,56.2532,56.3491,215417.0
2018-02-14 15:05:00,70.57,70.58,70.51,70.52,223694.0,56.3491,56.357,56.3012,56.3091,223694.0
2018-02-14 15:10:00,70.52,70.57,70.51,70.57,228267.0,56.3091,56.3491,56.3012,56.3491,228267.0
2018-02-14 15:15:00,70.56,70.62,70.56,70.61,242821.0,56.3411,56.389,56.3411,56.381,242821.0
2018-02-14 15:20:00,70.6,70.61,70.5,70.51,777708.0,56.373,56.381,56.2932,56.3012,777708.0
2018-02-14 15:25:00,70.51,70.58,70.5,70.55,292544.0,56.3012,56.357,56.2932,56.3331,292544.0
2018-02-14 15:30:00,70.55,70.59,70.54,70.55,301620.0,56.3331,56.365,56.3251,56.3331,301620.0
2018-02-14 15:35:00,70.55,70.58,70.53,70.56,210775.0,56.3331,56.357,56.3171,56.3411,210775.0
2018-02-14 15:40:00,70.56,70.58,70.5,70.51,321735.0,56.3411,56.357,56.2932,56.3012,321735.0
2018-02-14 15:45:00,70.51,70.61,70.49,70.59,588142.0,56.3012,56.381,56.2852,56.365,588142.0
2018-02-14 15:50:00,70.59,70.66,70.58,70.63,913461.0,56.365,56.4209,56.357,56.397,913461.0
2018-02-14 15:55:00,70.63,70.7,70.62,70.68,3244463.0,56.397,56.4529,56.389,56.4369,3244463.0
2018-02-15 09:30:00,71.06,71.11,70.92,70.92,652073.0,56.7403,56.7802,56.6285,56.6285,652073.0
2018-02-15 09:35:00,70.93,70.97,70.82,70.95,570376.0,56.6365,56.6685,56.5487,56.6525,570376.0
2018-02-15 09:40:00,70.95,71.02,70.94,70.95,235935.0,56.6525,56.7084,56.6445,56.6525,235935.0
2018-02-15 09:45:00,70.95,71.05,70.89,71.04,376050.0,56.6525,56.7323,56.6046,56.7244,376050.0
2018-02-15 09:50:00,71.05,71.05,70.99,71.03,298511.0,56.7323,56.7323,56.6844,56.7164,298511.0
2018-02-15 09:55:00,71.02,71.11,71.02,71.11,341562.0,56.7084,56.7802,56.7084,56.7802,341562.0
2018-02-15 10:00:00,71.11,71.12,70.98,70.99,425715.0,56.7802,56.7882,56.6764,56.6844,425715.0
2018-02-15 10:05:00,70.99,71.03,70.85,70.87,194559.0,56.6844,56.7164,56.5726,56.5886,194559.0
2018-02-15 10:10:00,70.87,70.88,70.77,70.82,252881.0,56.5886,56.5966,56.5088,56.5487,252881.0
2018-02-15 10:15:00,70.81,70.84,70.73,70.8,329089.0,56.5407,56.5647,56.4768,56.5327,329089.0
2018-02-15 10:20:00,70.8,70.88,70.78,70.86,264424.0,56.5327,56.5966,56.5167,56.5806,264424.0
2018-02-15 10:25:00,70.86,70.93,70.85,70.9,183481.0,56.5806,56.6365,56.5726,56.6126,183481.0
2018-02-15 10:30:00,70.89,70.92,70.85,70.88,177556.0,56.6046,56.6285,56.5726,56.5966,177556.0
2018-02-15 10:35:00,70.88,70.89,70.82,70.82,156165.0,56.5966,56.6046,56.5487,56.5487,156165.0
2018-02-15 10:40:00,70.81,70.84,70.7,70.71,342970.0,56.5407,56.5647,56.4529,56.4609,342970.0
2018-02-15 10:45:00,70.71,70.79,70.68,70.75,258097.0,56.4609,56.5247,56.4369,56.4928,258097.0
2018-02-15 10:50:00,70.74,70.83,70.73,70.77,300828.0,56.4848,56.5567,56.4768,56.5088,300828.0
2018-02-15 10:55:00,70.78,70.78,70.56,70.58,370441.0,56.5167,56.5167,56.3411,56.357,370441.0
2018-02-15 11:00:00,70.57,70.65,70.5,70.52,1040026.0,56.3491,56.4129,56.2932,56.3091,1040026.0
2018-02-15 11:05:00,70.51,70.7,70.51,70.68,195787.0,56.3012,56.4529,56.3012,56.4369,195787.0
2018-02-15 11:10:00,70.67,70.76,70.63,70.75,361521.0,56.4289,56.5008,56.397,56.4928,361521.0
2018-02-15 11:15:00,70.75,70.76,70.69,70.7,238616.0,56.4928,56.5008,56.4449,56.4529,238616.0
2018-02-15 11:20:00,70.7,70.8,70.69,70.74,167868.0,56.4529,56.5327,56.4449,56.4848,167868.0
2018-02-15 11:25:00,70.75,70.86,70.73,70.85,711499.0,56.4928,56.5806,56.4768,56.5726,711499.0
2018-02-15 11:30:00,70.85,70.89,70.81,70.83,309819.0,56.5726,56.6046,56.5407,56.5567,309819.0
2018-02-15 11:35:00,70.84,70.87,70.81,70.86,218586.0,56.5647,56.5886,56.5407,56.5806,218586.0
2018-02-15 11:40:00,70.85,70.9,70.84,70.88,125724.0,56.5726,56.6126,56.5647,56.5966,125724.0
2018-02-15 11:45:00,70.88,70.92,70.84,70.92,282458.0,56.5966,56.6285,56.5647,56.6285,282458.0
2018-02-15 11:50:00,70.91,70.97,70.9,70.95,160233.0,56.6205,56.6685,56.6126,56.6525,160233.0
2018-02-15 11:55:00,70.95,70.95,70.86,70.91,149715.0,56.6525,56.6525,56.5806,56.6205,149715.0
2018-02-15 12:00:00,70.9,70.96,70.86,70.86,69874.0,56.6126,56.6605,56.5806,56.5806,69874.0
2018-02-15 12:05:00,70.86,70.88,70.82,70.84,236001.0,56.5806,56.5966,56.5487,56.5647,236001.0
2018-02-15 12:10:00,70.84,70.86,70.81,70.82,171460.0,56.5647,56.5806,56.5407,56.5487,171460.0
2018-02-15 12:15:00,70.82,70.87,70.8,70.84,490814.0,56.5487,56.5886,56.5327,56.5647,490814.0
2018-02-15 12:20:00,70.85,70.85,70.74,70.79,627782.0,56.5726,56.5726,56.4848,56.5247,627782.0
2018-02-15 12:25:00,70.8,70.84,70.78,70.8,297779.0,56.5327,56.5647,56.5167,56.5327,297779.0
2018-02-15 12:30:00,70.8,70.86,70.8,70.82,90577.0,56.5327,56.5806,56.5327,56.5487,90577.0
2018-02-15 12:35:00,70.83,70.86,70.8,70.86,73683.0,56.5567,56.5806,56.5327,56.5806,73683.0
2018-02-15 12:40:00,70.86,70.89,70.81,70.82,108468.0,56.5806,56.6046,56.5407,56.5487,108468.0
2018-02-15 12:45:00,70.82,70.86,70.8,70.84,189034.0,56.5487,56.5806,56.5327,56.5647,189034.0
2018-02-15 12:50:00,70.84,70.9,70.84,70.86,217628.0,56.5647,56.6126,56.5647,56.5806,217628.0
2018-02-15 12:55:00,70.87,70.93,70.84,70.92,555253.0,56.5886,56.6365,56.5647,56.6285,555253.0
2018-02-15 13:00:00,70.93,71.0,70.92,71.0,172004.0,56.6365,56.6924,56.6285,56.6924,172004.0
2018-02-15 13:05:00,71.01,71.07,71.0,71.01,129388.0,56.7004,56.7483,56.6924,56.7004,129388.0
2018-02-15 13:10:00,71.02,71.08,71.01,71.07,83659.0,56.7084,56.7563,56.7004,56.7483,83659.0
2018-02-15 13:15:00,71.07,71.09,71.04,71.06,101978.0,56.7483,56.7643,56.7244,56.7403,101978.0
2018-02-15 13:20:00,71.06,71.06,70.99,71.01,163882.0,56.7403,56.7403,56.6844,56.7004,163882.0
2018-02-15 13:25:00,71.0,71.03,70.97,70.97,285396.0,56.6924,56.7164,56.6685,56.6685,285396.0
2018-02-15 13:30:00,70.98,70.99,70.9,70.92,153374.0,56.6764,56.6844,56.6126,56.6285,153374.0
2018-02-15 13:35:00,70.92,70.99,70.92,70.96,138052.0,56.6285,56.6844,56.6285,56.6605,138052.0
2018-02-15 13:40:00,70.96,71.03,70.96,71.03,215077.0,56.6605,56.7164,56.6605,56.7164,215077.0
2018-02-15 13:45:00,71.03,71.06,70.99,71.05,1072586.0,56.7164,56.7403,56.6844,56.7323,1072586.0
2018-02-15 13:50:00,71.05,71.06,71.02,71.03,171974.0,56.7323,56.7403,56.7084,56.7164,171974.0
2018-02-15 13:55:00,71.04,71.06,70.97,71.02,178252.0,56.7244,56.7403,56.6685,56.7084,178252.0
2018-02-15 14:00:00,71.01,71.07,71.01,71.06,60653.0,56.7004,56.7483,56.7004,56.7403,60653.0
2018-02-15 14:05:00,71.06,71.12,71.06,71.09,106927.0,56.7403,56.7882,56.7403,56.7643,106927.0
2018-02-15 14:10:00,71.09,71.1,71.04,71.06,88361.0,56.7643,56.7723,56.7244,56.7403,88361.0
2018-02-15 14:15:00,71.07,71.12,71.06,71.09,271898.0,56.7483,56.7882,56.7403,56.7643,271898.0
2018-02-15 14:20:00,71.09,71.11,71.07,71.08,80640.0,56.7643,56.7802,56.7483,56.7563,80640.0
2018-02-15 14:25:00,71.09,71.15,71.08,71.15,79096.0,56.7643,56.8122,56.7563,56.8122,79096.0
2018-02-15 14:30:00,71.14,71.16,71.11,71.15,102469.0,56.8042,56.8202,56.7802,56.8122,102469.0
2018-02-15 14:35:00,71.15,71.16,71.11,71.13,143424.0,56.8122,56.8202,56.7802,56.7962,143424.0
2018-02-15 14:40:00,71.13,71.14,71.1,71.12,84302.0,56.7962,56.8042,56.7723,56.7882,84302.0
2018-02-15 14:45:00,71.12,71.15,71.11,71.15,91864.0,56.7882,56.8122,56.7802,56.8122,91864.0
2018-02-15 14:50:00,71.15,71.15,71.06,71.09,123441.0,56.8122,56.8122,56.7403,56.7643,123441.0
2018-02-15 14:55:00,71.08,71.14,71.08,71.12,107119.0,56.7563,56.8042,56.7563,56.7882,107119.0
2018-02-15 15:00:00,71.12,71.19,71.12,71.18,134534.0,56.7882,56.8441,56.7882,56.8361,134534.0
2018-02-15 15:05:00,71.18,71.21,71.15,71.16,327304.0,56.8361,56.8601,56.8122,56.8202,327304.0
2018-02-15 15:10:00,71.16,71.19,71.14,71.16,321042.0,56.8202,56.8441,56.8042,56.8202,321042.0
2018-02-15 15:15:00,71.16,71.2,71.15,71.17,265154.0,56.8202,56.8521,56.8122,56.8282,265154.0
2018-02-15 15:20:00,71.18,71.19,71.16,71.17,104762.0,56.8361,56.8441,56.8202,56.8282,104762.0
2018-02-15 15:25:00,71.16,71.19,71.12,71.14,246615.0,56.8202,56.8441,56.7882,56.8042,246615.0
2018-02-15 15:30:00,71.13,71.15,71.07,71.07,237803.0,56.7962,56.8122,56.7483,56.7483,237803.0
2018-02-15 15:35:00,71.06,71.11,71.04,71.11,206713.0,56.7403,56.7802,56.7244,56.7802,206713.0
2018-02-15 15:40:00,71.11,71.13,71.06,71.06,455021.0,56.7802,56.7962,56.7403,56.7403,455021.0
2018-02-15 15:45:00,71.06,71.12,71.05,71.11,400044.0,56.7403,56.7882,56.7323,56.7802,400044.0
2018-02-15 15:50:00,71.11,71.12,71.07,71.08,837281.0,56.7802,56.7882,56.7483,56.7563,837281.0
2018-02-15 15:55:00,71.08,71.14,71.06,71.14,1944213.0,56.7563,56.8042,56.7403,56.8042,1944213.0
2018-02-16 09:30:00,71.21,71.28,71.18,71.27,517029.0,56.8601,56.916,56.8361,56.908,517029.0
2018-02-16 09:35:00,71.27,71.4,71.24,71.38,441974.0,56.908,57.0118,56.884,56.9958,441974.0
2018-02-16 09:40:00,71.37,71.38,71.26,71.26,226344.0,56.9879,56.9958,56.9,56.9,226344.0
2018-02-16 09:45:00,71.26,71.38,71.23,71.37,193764.0,56.9,56.9958,56.8761,56.9879,193764.0
2018-02-16 09:50:00,71.36,71.39,71.3,71.36,114367.0,56.9799,57.0038,56.932,56.9799,114367.0
2018-02-16 09:55:00,71.36,71.37,71.29,71.3,105963.0,56.9799,56.9879,56.924,56.932,105963.0
2018-02-16 10:00:00,71.3,71.3,71.25,71.26,200874.0,56.932,56.932,56.892,56.9,200874.0
2018-02-16 10:05:00,71.26,71.32,71.2,71.31,185774.0,56.9,56.9479,56.8521,56.9399,185774.0
2018-02-16 10:10:00,71.31,71.32,71.25,71.31,120669.0,56.9399,56.9479,56.892,56.9399,120669.0
2018-02-16 10:15:00,71.32,71.44,71.32,71.41,173372.0,56.9479,57.0437,56.9479,57.0198,173372.0
2018-02-16 10:20:00,71.41,71.47,71.4,71.41,158525.0,57.0198,57.0677,57.0118,57.0198,158525.0
2018-02-16 10:25:00,71.42,71.48,71.41,71.47,199326.0,57.0278,57.0757,57.0198,57.0677,199326.0
2018-02-16 10:30:00,71.47,71.55,71.46,71.51,327381.0,57.0677,57.1316,57.0597,57.0996,327381.0
2018-02-16 10:35:00,71.51,71.57,71.51,71.51,505571.0,57.0996,57.1475,57.0996,57.0996,505571.0
2018-02-16 10:40:00,71.51,71.54,71.48,71.48,563887.0,57.0996,57.1236,57.0757,57.0757,563887.0
2018-02-16 10:45:00,71.48,71.55,71.47,71.55,359023.0,57.0757,57.1316,57.0677,57.1316,359023.0
2018-02-16 10:50:00,71.55,71.55,71.5,71.53,231062.0,57.1316,57.1316,57.0917,57.1156,231062.0
2018-02-16 10:55:00,71.53,71.54,71.47,71.49,286440.0,57.1156,57.1236,57.0677,57.0837,286440.0
2018-02-16 11:00:00,71.5,71.56,71.49,71.53,412188.0,57.0917,57.1396,57.0837,57.1156,412188.0
2018-02-16 11:05:00,71.54,71.6,71.53,71.58,198412.0,57.1236,57.1715,57.1156,57.1555,198412.0
2018-02-16 11:10:00,71.58,71.66,71.57,71.65,175904.0,57.1555,57.2194,57.1475,57.2114,175904.0
2018-02-16 11:15:00,71.65,71.68,71.63,71.65,184129.0,57.2114,57.2354,57.1955,57.2114,184129.0
2018-02-16 11:20:00,71.64,71.67,71.61,71.64,310001.0,57.2034,57.2274,57.1795,57.2034,310001.0
2018-02-16 11:25:00,71.64,71.65,71.55,71.56,159472.0,57.2034,57.2114,57.1316,57.1396,159472.0
2018-02-16 11:30:00,71.56,71.59,71.52,71.55,929235.0,57.1396,57.1635,57.1076,57.1316,929235.0
2018-02-16 11:35:00,71.54,71.56,71.53,71.55,128424.0,57.1236,57.1396,57.1156,57.1316,128424.0
2018-02-16 11:40:00,71.56,71.58,71.54,71.56,122362.0,57.1396,57.1555,57.1236,57.1396,122362.0
2018-02-16 11:45:00,71.56,71.59,71.55,71.59,204636.0,57.1396,57.1635,57.1316,57.1635,204636.0
2018-02-16 11:50:00,71.59,71.64,71.58,71.61,123761.0,57.1635,57.2034,57.1555,57.1795,123761.0
2018-02-16 11:55:00,71.61,71.64,71.6,71.62,516339.0,57.1795,57.2034,57.1715,57.1875,516339.0
2018-02-16 12:00:00,71.61,71.64,71.57,71.59,236712.0,57.1795,57.2034,57.1475,57.1635,236712.0
2018-02-16 12:05:00,71.59,71.61,71.57,71.58,177814.0,57.1635,57.1795,57.1475,57.1555,177814.0
2018-02-16 12:10:00,71.58,71.61,71.58,71.6,109765.0,57.1555,57.1795,57.1555,57.1715,109765.0
2018-02-16 12:15:00,71.61,71.65,71.59,71.65,280254.0,57.1795,57.2114,57.1635,57.2114,280254.0
2018-02-16 12:20:00,71.65,71.65,71.6,71.62,244859.0,57.2114,57.2114,57.1715,57.1875,244859.0
2018-02-16 12:25:00,71.63,71.65,71.6,71.64,124519.0,57.1955,57.2114,57.1715,57.2034,124519.0
2018-02-16 12:30:00,71.64,71.7,71.64,71.7,103188.0,57.2034,57.2514,57.2034,57.2514,103188.0
2018-02-16 12:35:00,71.7,71.72,71.68,71.69,128408.0,57.2514,57.2673,57.2354,57.2434,128408.0
2018-02-16 12:40:00,71.69,71.72,71.66,71.66,224222.0,57.2434,57.2673,57.2194,57.2194,224222.0
2018-02-16 12:45:00,71.67,71.71,71.66,71.67,259350.0,57.2274,57.2593,57.2194,57.2274,259350.0
2018-02-16 12:50:00,71.67,71.69,71.56,71.62,657311.0,57.2274,57.2434,57.1396,57.1875,657311.0
2018-02-16 12:55:00,71.62,71.64,71.57,71.59,166893.0,57.1875,57.2034,57.1475,57.1635,166893.0
2018-02-16 13:00:00,71.6,71.64,71.55,71.58,103627.0,57.1715,57.2034,57.1316,57.1555,103627.0
2018-02-16 13:05:00,71.57,71.61,71.55,71.58,174130.0,57.1475,57.1795,57.1316,57.1555,174130.0
2018-02-16 13:10:00,71.58,71.58,71.49,71.51,905064.0,57.1555,57.1555,57.0837,57.0996,905064.0
2018-02-16 13:15:00,71.5,71.52,71.37,71.39,294262.0,57.0917,57.1076,56.9879,57.0038,294262.0
2018-02-16 13:20:00,71.39,71.48,71.39,71.45,115900.0,57.0038,57.0757,57.0038,57.0517,115900.0
2018-02-16 13:25:00,71.45,71.48,71.38,71.41,551820.0,57.0517,57.0757,56.9958,57.0198,551820.0
2018-02-16 13:30:00,71.42,71.45,71.32,71.44,399722.0,57.0278,57.0517,56.9479,57.0437,399722.0
2018-02-16 13:35:00,71.44,71.53,71.44,71.49,327859.0,57.0437,57.1156,57.0437,57.0837,327859.0
2018-02-16 13:40:00,71.48,71.55,71.48,71.52,115012.0,57.0757,57.1316,57.0757,57.1076,115012.0
2018-02-16 13:45:00,71.51,71.52,71.46,71.46,118087.0,57.0996,57.1076,57.0597,57.0597,118087.0
2018-02-16 13:50:00,71.46,71.49,71.39,71.39,135874.0,57.0597,57.0837,57.0038,57.0038,135874.0
2018-02-16 13:55:00,71.39,71.4,71.33,71.34,95459.0,57.0038,57.0118,56.9559,56.9639,95459.0
2018-02-16 14:00:00,71.35,71.43,71.32,71.33,258479.0,56.9719,57.0358,56.9479,56.9559,258479.0
2018-02-16 14:05:00,71.34,71.34,71.28,71.28,164039.0,56.9639,56.9639,56.916,56.916,164039.0
2018-02-16 14:10:00,71.28,71.34,71.25,71.27,162812.0,56.916,56.9639,56.892,56.908,162812.0
2018-02-16 14:15:00,71.27,71.31,71.23,71.29,178546.0,56.908,56.9399,56.8761,56.924,178546.0
2018-02-16 14:20:00,71.27,71.3,71.2,71.24,295392.0,56.908,56.932,56.8521,56.884,295392.0
2018-02-16 14:25:00,71.25,71.35,71.24,71.34,203497.0,56.892,56.9719,56.884,56.9639,203497.0
2018-02-16 14:30:00,71.34,71.39,71.28,71.39,164695.0,56.9639,57.0038,56.916,57.0038,164695.0
2018-02-16 14:35:00,71.39,71.43,71.35,71.37,135570.0,57.0038,57.0358,56.9719,56.9879,135570.0
2018-02-16 14:40:00,71.38,71.4,71.31,71.34,197293.0,56.9958,57.0118,56.9399,56.9639,197293.0
2018-02-16 14:45:00,71.35,71.41,71.28,71.41,197513.0,56.9719,57.0198,56.916,57.0198,197513.0
2018-02-16 14:50:00,71.39,71.4,71.33,71.4,92027.0,57.0038,57.0118,56.9559,57.0118,92027.0
2018-02-16 14:55:00,71.41,71.48,71.41,71.47,391326.0,57.0198,57.0757,57.0198,57.0677,391326.0
2018-02-16 15:00:00,71.47,71.48,71.4,71.43,217387.0,57.0677,57.0757,57.0118,57.0358,217387.0
2018-02-16 15:05:00,71.43,71.48,71.42,71.47,185561.0,57.0358,57.0757,57.0278,57.0677,185561.0
2018-02-16 15:10:00,71.48,71.51,71.45,71.46,142467.0,57.0757,57.0996,57.0517,57.0597,142467.0
2018-02-16 15:15:00,71.46,71.47,71.41,71.44,280039.0,57.0597,57.0677,57.0198,57.0437,280039.0
2018-02-16 15:20:00,71.43,71.47,71.42,71.46,119003.0,57.0358,57.0677,57.0278,57.0597,119003.0
2018-02-16 15:25:00,71.45,71.52,71.44,71.48,153320.0,57.0517,57.1076,57.0437,57.0757,153320.0
2018-02-16 15:30:00,71.47,71.5,71.41,71.43,283918.0,57.0677,57.0917,57.0198,57.0358,283918.0
2018-02-16 15:35:00,71.43,71.46,71.39,71.45,332490.0,57.0358,57.0597,57.0038,57.0517,332490.0
2018-02-16 15:40:00,71.45,71.45,71.37,71.39,537688.0,57.0517,57.0517,56.9879,57.0038,537688.0
2018-02-16 15:45:00,71.39,71.51,71.38,71.49,380781.0,57.0038,57.0996,56.9958,57.0837,380781.0
2018-02-16 15:50:00,71.48,71.49,71.44,71.46,497440.0,57.0757,57.0837,57.0437,57.0597,497440.0
2018-02-16 15:55:00,71.46,71.47,71.41,71.42,1222222.0,57.0597,57.0677,57.0198,57.0278,1222222.0
2018-02-20 09:30:00,70.88,71.01,70.88,71.0,568204.0,56.5966,56.7004,56.5966,56.6924,568204.0
2018-02-20 09:35:00,71.01,71.06,70.98,71.0,405691.0,56.7004,56.7403,56.6764,56.6924,405691.0
2018-02-20 09:40:00,71.01,71.03,70.97,70.97,1783532.0,56.7004,56.7164,56.6685,56.6685,1783532.0
2018-02-20 09:45:00,70.98,71.1,70.95,71.1,290093.0,56.6764,56.7723,56.6525,56.7723,290093.0
2018-02-20 09:50:00,71.1,71.12,71.01,71.02,146601.0,56.7723,56.7882,56.7004,56.7084,146601.0
2018-02-20 09:55:00,71.02,71.03,70.94,70.95,343575.0,56.7084,56.7164,56.6445,56.6525,343575.0
2018-02-20 10:00:00,70.95,70.97,70.89,70.92,185151.0,56.6525,56.6685,56.6046,56.6285,185151.0
2018-02-20 10:05:00,70.92,70.96,70.91,70.94,306297.0,56.6285,56.6605,56.6205,56.6445,306297.0
2018-02-20 10:10:00,70.94,70.98,70.91,70.97,283759.0,56.6445,56.6764,56.6205,56.6685,283759.0
2018-02-20 10:15:00,70.98,71.01,70.92,70.99,204762.0,56.6764,56.7004,56.6285,56.6844,204762.0
2018-02-20 10:20:00,71.0,71.05,70.98,71.01,210069.0,56.6924,56.7323,56.6764,56.7004,210069.0
2018-02-20 10:25:00,71.01,71.05,70.96,70.96,76253.0,56.7004,56.7323,56.6605,56.6605,76253.0
2018-02-20 10:30:00,70.95,70.96,70.82,70.86,194474.0,56.6525,56.6605,56.5487,56.5806,194474.0
2018-02-20 10:35:00,70.86,70.89,70.81,70.83,207409.0,56.5806,56.6046,56.5407,56.5567,207409.0
2018-02-20 10:40:00,70.83,70.91,70.81,70.9,315726.0,56.5567,56.6205,56.5407,56.6126,315726.0
2018-02-20 10:45:00,70.89,70.95,70.87,70.92,212253.0,56.6046,56.6525,56.5886,56.6285,212253.0
2018-02-20 10:50:00,70.92,70.94,70.87,70.9,243566.0,56.6285,56.6445,56.5886,56.6126,243566.0
2018-02-20 10:55:00,70.9,70.94,70.88,70.92,396041.0,56.6126,56.6445,56.5966,56.6285,396041.0
2018-02-20 11:00:00,70.92,71.0,70.91,71.0,164186.0,56.6285,56.6924,56.6205,56.6924,164186.0
2018-02-20 11:05:00,70.99,71.02,70.97,70.98,197992.0,56.6844,56.7084,56.6685,56.6764,197992.0
2018-02-20 11:10:00,70.98,71.0,70.95,70.95,112829.0,56.6764,56.6924,56.6525,56.6525,112829.0
2018-02-20 11:15:00,70.95,70.96,70.88,70.9,139129.0,56.6525,56.6605,56.5966,56.6126,139129.0
2018-02-20 11:20:00,70.9,71.02,70.9,71.0,311925.0,56.6126,56.7084,56.6126,56.6924,311925.0
2018-02-20 11:25:00,71.01,71.1,70.99,71.09,237681.0,56.7004,56.7723,56.6844,56.7643,237681.0
2018-02-20 11:30:00,71.09,71.12,71.06,71.11,126332.0,56.7643,56.7882,56.7403,56.7802,126332.0
2018-02-20 11:35:00,71.11,71.16,71.08,71.08,283191.0,56.7802,56.8202,56.7563,56.7563,283191.0
2018-02-20 11:40:00,71.08,71.1,71.06,71.07,284266.0,56.7563,56.7723,56.7403,56.7483,284266.0
2018-02-20 11:45:00,71.08,71.09,71.05,71.07,119522.0,56.7563,56.7643,56.7323,56.7483,119522.0
2018-02-20 11:50:00,71.07,71.11,71.06,71.11,65887.0,56.7483,56.7802,56.7403,56.7802,65887.0
2018-02-20 11:55:00,71.11,71.18,71.1,71.17,127771.0,56.7802,56.8361,56.7723,56.8282,127771.0
2018-02-20 12:00:00,71.16,71.2,71.13,71.13,60877.0,56.8202,56.8521,56.7962,56.7962,60877.0
2018-02-20 12:05:00,71.13,71.19,71.12,71.18,180942.0,56.7962,56.8441,56.7882,56.8361,180942.0
2018-02-20 12:10:00,71.19,71.2,71.16,71.17,52866.0,56.8441,56.8521,56.8202,56.8282,52866.0
2018-02-20 12:15:00,71.17,71.19,71.13,71.13,62342.0,56.8282,56.8441,56.7962,56.7962,62342.0
2018-02-20 12:20:00,71.13,71.15,71.11,71.14,118029.0,56.7962,56.8122,56.7802,56.8042,118029.0
2018-02-20 12:25:00,71.14,71.15,71.12,71.13,68389.0,56.8042,56.8122,56.7882,56.7962,68389.0
2018-02-20 12:30:00,71.13,71.17,71.11,71.14,51107.0,56.7962,56.8282,56.7802,56.8042,51107.0
2018-02-20 12:35:00,71.13,71.14,71.09,71.11,44406.0,56.7962,56.8042,56.7643,56.7802,44406.0
2018-02-20 12:40:00,71.11,71.12,71.05,71.06,76423.0,56.7802,56.7882,56.7323,56.7403,76423.0
2018-02-20 12:45:00,71.06,71.09,71.05,71.08,69670.0,56.7403,56.7643,56.7323,56.7563,69670.0
2018-02-20 12:50:00,71.08,71.09,71.05,71.08,73351.0,56.7563,56.7643,56.7323,56.7563,73351.0
2018-02-20 12:55:00,71.08,71.13,71.07,71.1,113351.0,56.7563,56.7962,56.7483,56.7723,113351.0
2018-02-20 13:00:00,71.09,71.12,71.04,71.04,66014.0,56.7643,56.7882,56.7244,56.7244,66014.0
2018-02-20 13:05:00,71.03,71.03,70.95,70.98,172113.0,56.7164,56.7164,56.6525,56.6764,172113.0
2018-02-20 13:10:00,70.97,71.0,70.94,70.97,92544.0,56.6685,56.6924,56.6445,56.6685,92544.0
2018-02-20 13:15:00,70.97,71.0,70.95,70.98,46400.0,56.6685,56.6924,56.6525,56.6764,46400.0
2018-02-20 13:20:00,70.98,70.99,70.94,70.98,77115.0,56.6764,56.6844,56.6445,56.6764,77115.0
2018-02-20 13:25:00,70.99,70.99,70.91,70.95,235455.0,56.6844,56.6844,56.6205,56.6525,235455.0
2018-02-20 13:30:00,70.94,70.97,70.92,70.96,86774.0,56.6445,56.6685,56.6285,56.6605,86774.0
2018-02-20 13:35:00,70.95,71.0,70.94,70.98,119533.0,56.6525,56.6924,56.6445,56.6764,119533.0
2018-02-20 13:40:00,70.97,70.99,70.92,70.93,115215.0,56.6685,56.6844,56.6285,56.6365,115215.0
2018-02-20 13:45:00,70.94,70.99,70.93,70.99,186849.0,56.6445,56.6844,56.6365,56.6844,186849.0
2018-02-20 13:50:00,70.99,71.03,70.98,71.02,64785.0,56.6844,56.7164,56.6764,56.7084,64785.0
2018-02-20 13:55:00,71.01,71.02,70.94,71.02,94836.0,56.7004,56.7084,56.6445,56.7084,94836.0
2018-02-20 14:00:00,71.03,71.05,70.98,71.0,75790.0,56.7164,56.7323,56.6764,56.6924,75790.0
2018-02-20 14:05:00,71.0,71.0,70.93,70.94,100799.0,56.6924,56.6924,56.6365,56.6445,100799.0
2018-02-20 14:10:00,70.94,70.95,70.88,70.9,150745.0,56.6445,56.6525,56.5966,56.6126,150745.0
2018-02-20 14:15:00,70.89,70.92,70.88,70.91,140916.0,56.6046,56.6285,56.5966,56.6205,140916.0
2018-02-20 14:20:00,70.91,70.96,70.89,70.92,162566.0,56.6205,56.6605,56.6046,56.6285,162566.0
2018-02-20 14:25:00,70.92,70.96,70.9,70.9,239185.0,56.6285,56.6605,56.6126,56.6126,239185.0
2018-02-20 14:30:00,70.91,70.97,70.89,70.95,149905.0,56.6205,56.6685,56.6046,56.6525,149905.0
2018-02-20 14:35:00,70.95,70.99,70.94,70.98,264398.0,56.6525,56.6844,56.6445,56.6764,264398.0
2018-02-20 14:40:00,70.98,70.99,70.94,70.96,176200.0,56.6764,56.6844,56.6445,56.6605,176200.0
2018-02-20 14:45:00,70.96,70.99,70.92,70.93,177822.0,56.6605,56.6844,56.6285,56.6365,177822.0
2018-02-20 14:50:00,70.94,70.95,70.85,70.85,473800.0,56.6445,56.6525,56.5726,56.5726,473800.0
2018-02-20 14:55:00,70.85,70.87,70.81,70.81,115117.0,56.5726,56.5886,56.5407,56.5407,115117.0
2018-02-20 15:00:00,70.81,70.86,70.81,70.84,152049.0,56.5407,56.5806,56.5407,56.5647,152049.0
2018-02-20 15:05:00,70.84,70.86,70.71,70.72,284257.0,56.5647,56.5806,56.4609,56.4688,284257.0
2018-02-20 15:10:00,70.72,70.76,70.67,70.7,553401.0,56.4688,56.5008,56.4289,56.4529,553401.0
2018-02-20 15:15:00,70.7,70.74,70.65,70.67,312912.0,56.4529,56.4848,56.4129,56.4289,312912.0
2018-02-20 15:20:00,70.68,70.68,70.58,70.68,1218498.0,56.4369,56.4369,56.357,56.4369,1218498.0
2018-02-20 15:25:00,70.68,70.72,70.64,70.7,378581.0,56.4369,56.4688,56.405,56.4529,378581.0
2018-02-20 15:30:00,70.69,70.75,70.69,70.73,482553.0,56.4449,56.4928,56.4449,56.4768,482553.0
2018-02-20 15:35:00,70.72,70.77,70.68,70.73,396437.0,56.4688,56.5088,56.4369,56.4768,396437.0
2018-02-20 15:40:00,70.73,70.73,70.66,70.67,347492.0,56.4768,56.4768,56.4209,56.4289,347492.0
2018-02-20 15:45:00,70.67,70.77,70.65,70.75,445273.0,56.4289,56.5088,56.4129,56.4928,445273.0
2018-02-20 15:50:00,70.76,70.79,70.75,70.78,701041.0,56.5008,56.5247,56.4928,56.5167,701041.0
2018-02-20 15:55:00,70.78,70.81,70.73,70.75,1411750.0,56.5167,56.5407,56.4768,56.4928,1411750.0
2018-02-21 09:30:00,70.92,70.99,70.86,70.96,398608.0,56.6285,56.6844,56.5806,56.6605,398608.0
2018-02-21 09:35:00,70.95,71.01,70.93,70.96,341302.0,56.6525,56.7004,56.6365,56.6605,341302.0
2018-02-21 09:40:00,70.96,70.99,70.93,70.95,110731.0,56.6605,56.6844,56.6365,56.6525,110731.0
2018-02-21 09:45:00,70.96,71.02,70.93,70.98,384659.0,56.6605,56.7084,56.6365,56.6764,384659.0
2018-02-21 09:50:00,70.97,71.01,70.92,70.94,241271.0,56.6685,56.7004,56.6285,56.6445,241271.0
2018-02-21 09:55:00,70.94,70.95,70.89,70.9,86187.0,56.6445,56.6525,56.6046,56.6126,86187.0
2018-02-21 10:00:00,70.9,70.94,70.82,70.89,227824.0,56.6126,56.6445,56.5487,56.6046,227824.0
2018-02-21 10:05:00,70.89,70.96,70.86,70.96,116634.0,56.6046,56.6605,56.5806,56.6605,116634.0
2018-02-21 10:10:00,70.96,71.0,70.9,70.91,105335.0,56.6605,56.6924,56.6126,56.6205,105335.0
2018-02-21 10:15:00,70.92,71.01,70.91,70.98,121127.0,56.6285,56.7004,56.6205,56.6764,121127.0
2018-02-21 10:20:00,70.98,71.02,70.98,70.98,64259.0,56.6764,56.7084,56.6764,56.6764,64259.0
2018-02-21 10:25:00,70.99,71.0,70.94,70.97,69267.0,56.6844,56.6924,56.6445,56.6685,69267.0
2018-02-21 10:30:00,70.97,71.02,70.95,71.01,54505.0,56.6685,56.7084,56.6525,56.7004,54505.0
2018-02-21 10:35:00,71.02,71.05,71.0,71.05,106115.0,56.7084,56.7323,56.6924,56.7323,106115.0
2018-02-21 10:40:00,71.05,71.05,71.0,71.05,138917.0,56.7323,56.7323,56.6924,56.7323,138917.0
2018-02-21 10:45:00,71.05,71.08,71.0,71.01,135431.0,56.7323,56.7563,56.6924,56.7004,135431.0
2018-02-21 10:50:00,71.01,71.06,70.99,71.05,76464.0,56.7004,56.7403,56.6844,56.7323,76464.0
2018-02-21 10:55:00,71.05,71.11,71.02,71.03,170742.0,56.7323,56.7802,56.7084,56.7164,170742.0
2018-02-21 11:00:00,71.04,71.07,71.02,71.02,78721.0,56.7244,56.7483,56.7084,56.7084,78721.0
2018-02-21 11:05:00,71.03,71.03,71.0,71.0,77493.0,56.7164,56.7164,56.6924,56.6924,77493.0
2018-02-21 11:10:00,71.0,71.0,70.93,70.95,188998.0,56.6924,56.6924,56.6365,56.6525,188998.0
2018-02-21 11:15:00,70.96,70.98,70.93,70.94,114506.0,56.6605,56.6764,56.6365,56.6445,114506.0
2018-02-21 11:20:00,70.93,70.95,70.9,70.93,182008.0,56.6365,56.6525,56.6126,56.6365,182008.0
2018-02-21 11:25:00,70.94,70.99,70.92,70.98,370441.0,56.6445,56.6844,56.6285,56.6764,370441.0
2018-02-21 11:30:00,70.97,71.01,70.95,70.98,249796.0,56.6685,56.7004,56.6525,56.6764,249796.0
2018-02-21 11:35:00,70.99,71.0,70.94,70.95,118126.0,56.6844,56.6924,56.6445,56.6525,118126.0
2018-02-21 11:40:00,70.95,70.97,70.92,70.93,96474.0,56.6525,56.6685,56.6285,56.6365,96474.0
2018-02-21 11:45:00,70.92,70.95,70.92,70.94,93739.0,56.6285,56.6525,56.6285,56.6445,93739.0
2018-02-21 11:50:00,70.94,70.97,70.92,70.95,64210.0,56.6445,56.6685,56.6285,56.6525,64210.0
2018-02-21 11:55:00,70.95,70.96,70.91,70.92,115550.0,56.6525,56.6605,56.6205,56.6285,115550.0
2018-02-21 12:00:00,70.93,70.95,70.87,70.88,84941.0,56.6365,56.6525,56.5886,56.5966,84941.0
2018-02-21 12:05:00,70.88,70.91,70.86,70.88,162645.0,56.5966,56.6205,56.5806,56.5966,162645.0
2018-02-21 12:10:00,70.87,70.91,70.87,70.88,32895.0,56.5886,56.6205,56.5886,56.5966,32895.0
2018-02-21 12:15:00,70.88,70.92,70.86,70.92,33569.0,56.5966,56.6285,56.5806,56.6285,33569.0
2018-02-21 12:20:00,70.92,70.92,70.85,70.86,38611.0,56.6285,56.6285,56.5726,56.5806,38611.0
2018-02-21 12:25:00,70.86,70.87,70.82,70.86,71818.0,56.5806,56.5886,56.5487,56.5806,71818.0
2018-02-21 12:30:00,70.86,70.9,70.85,70.9,39022.0,56.5806,56.6126,56.5726,56.6126,39022.0
2018-02-21 12:35:00,70.9,70.93,70.88,70.92,31959.0,56.6126,56.6365,56.5966,56.6285,31959.0
2018-02-21 12:40:00,70.92,70.94,70.89,70.9,455581.0,56.6285,56.6445,56.6046,56.6126,455581.0
2018-02-21 12:45:00,70.91,70.94,70.9,70.93,92167.0,56.6205,56.6445,56.6126,56.6365,92167.0
2018-02-21 12:50:00,70.94,70.99,70.93,70.99,43612.0,56.6445,56.6844,56.6365,56.6844,43612.0
2018-02-21 12:55:00,71.0,71.03,70.99,71.03,89724.0,56.6924,56.7164,56.6844,56.7164,89724.0
2018-02-21 13:00:00,71.03,71.03,70.98,70.98,68134.0,56.7164,56.7164,56.6764,56.6764,68134.0
2018-02-21 13:05:00,70.98,71.01,70.97,71.0,37877.0,56.6764,56.7004,56.6685,56.6924,37877.0
2018-02-21 13:10:00,71.0,71.0,70.98,71.0,40683.0,56.6924,56.6924,56.6764,56.6924,40683.0
2018-02-21 13:15:00,71.0,71.05,71.0,71.04,236049.0,56.6924,56.7323,56.6924,56.7244,236049.0
2018-02-21 13:20:00,71.03,71.04,71.01,71.03,74953.0,56.7164,56.7244,56.7004,56.7164,74953.0
2018-02-21 13:25:00,71.03,71.03,71.0,71.03,217681.0,56.7164,56.7164,56.6924,56.7164,217681.0
2018-02-21 13:30:00,71.03,71.06,71.02,71.02,63987.0,56.7164,56.7403,56.7084,56.7084,63987.0
2018-02-21 13:35:00,71.01,71.04,70.99,71.0,76032.0,56.7004,56.7244,56.6844,56.6924,76032.0
2018-02-21 13:40:00,71.0,71.0,70.95,70.97,54070.0,56.6924,56.6924,56.6525,56.6685,54070.0
2018-02-21 13:45:00,70.97,71.04,70.96,71.02,73011.0,56.6685,56.7244,56.6605,56.7084,73011.0
2018-02-21 13:50:00,71.01,71.06,71.01,71.02,144858.0,56.7004,56.7403,56.7004,56.7084,144858.0
2018-02-21 13:55:00,71.02,71.04,70.99,71.01,206704.0,56.7084,56.7244,56.6844,56.7004,206704.0
2018-02-21 14:00:00,71.01,71.23,70.95,71.21,1080582.0,56.7004,56.8761,56.6525,56.8601,1080582.0
2018-02-21 14:05:00,71.21,71.37,71.19,71.27,948095.0,56.8601,56.9879,56.8441,56.908,948095.0
2018-02-21 14:10:00,71.27,71.39,71.24,71.26,711978.0,56.908,57.0038,56.884,56.9,711978.0
2018-02-21 14:15:00,71.26,71.38,71.26,71.35,549374.0,56.9,56.9958,56.9,56.9719,549374.0
2018-02-21 14:20:00,71.36,71.4,71.28,71.39,543136.0,56.9799,57.0118,56.916,57.0038,543136.0
2018-02-21 14:25:00,71.38,71.4,71.16,71.17,293206.0,56.9958,57.0118,56.8202,56.8282,293206.0
2018-02-21 14:30:00,71.16,71.2,71.09,71.14,349874.0,56.8202,56.8521,56.7643,56.8042,349874.0
2018-02-21 14:35:00,71.14,71.19,71.1,71.18,128728.0,56.8042,56.8441,56.7723,56.8361,128728.0
2018-02-21 14:40:00,71.18,71.2,71.1,71.13,217642.0,56.8361,56.8521,56.7723,56.7962,217642.0
2018-02-21 14:45:00,71.13,71.13,70.97,70.98,322977.0,56.7962,56.7962,56.6685,56.6764,322977.0
2018-02-21 14:50:00,70.97,70.98,70.88,70.88,310940.0,56.6685,56.6764,56.5966,56.5966,310940.0
2018-02-21 14:55:00,70.89,70.98,70.87,70.89,178649.0,56.6046,56.6764,56.5886,56.6046,178649.0
2018-02-21 15:00:00,70.9,70.9,70.72,70.73,251977.0,56.6126,56.6126,56.4688,56.4768,251977.0
2018-02-21 15:05:00,70.73,70.76,70.63,70.66,261473.0,56.4768,56.5008,56.397,56.4209,261473.0
2018-02-21 15:10:00,70.66,70.71,70.56,70.68,609138.0,56.4209,56.4609,56.3411,56.4369,609138.0
2018-02-21 15:15:00,70.69,70.72,70.62,70.68,344591.0,56.4449,56.4688,56.389,56.4369,344591.0
2018-02-21 15:20:00,70.69,70.75,70.59,70.68,690000.0,56.4449,56.4928,56.365,56.4369,690000.0
2018-02-21 15:25:00,70.68,70.77,70.61,70.76,499414.0,56.4369,56.5088,56.381,56.5008,499414.0
2018-02-21 15:30:00,70.75,70.81,70.71,70.72,308201.0,56.4928,56.5407,56.4609,56.4688,308201.0
2018-02-21 15:35:00,70.73,70.76,70.59,70.6,339968.0,56.4768,56.5008,56.365,56.373,339968.0
2018-02-21 15:40:00,70.59,70.61,70.49,70.51,671157.0,56.365,56.381,56.2852,56.3012,671157.0
2018-02-21 15:45:00,70.52,70.63,70.5,70.56,731956.0,56.3091,56.397,56.2932,56.3411,731956.0
2018-02-21 15:50:00,70.56,70.57,70.44,70.48,1060251.0,56.3411,56.3491,56.2453,56.2772,1060251.0
2018-02-21 15:55:00,70.49,70.5,70.38,70.41,3023047.0,56.2852,56.2932,56.1974,56.2213,3023047.0
2018-02-22 09:30:00,70.71,70.83,70.69,70.82,406115.0,56.4609,56.5567,56.4449,56.5487,406115.0
2018-02-22 09:35:00,70.82,70.83,70.76,70.81,247723.0,56.5487,56.5567,56.5008,56.5407,247723.0
2018-02-22 09:40:00,70.82,70.86,70.73,70.73,185919.0,56.5487,56.5806,56.4768,56.4768,185919.0
2018-02-22 09:45:00,70.73,70.76,70.67,70.67,111841.0,56.4768,56.5008,56.4289,56.4289,111841.0
2018-02-22 09:50:00,70.67,70.68,70.61,70.63,139277.0,56.4289,56.4369,56.381,56.397,139277.0
2018-02-22 09:55:00,70.63,70.68,70.54,70.62,293864.0,56.397,56.4369,56.3251,56.389,293864.0
2018-02-22 10:00:00,70.63,70.67,70.57,70.66,259211.0,56.397,56.4289,56.3491,56.4209,259211.0
2018-02-22 10:05:00,70.66,70.7,70.62,70.69,389763.0,56.4209,56.4529,56.389,56.4449,389763.0
2018-02-22 10:10:00,70.7,70.73,70.63,70.64,177623.0,56.4529,56.4768,56.397,56.405,177623.0
2018-02-22 10:15:00,70.63,70.69,70.6,70.61,214826.0,56.397,56.4449,56.373,56.381,214826.0
2018-02-22 10:20:00,70.6,70.76,70.6,70.73,172300.0,56.373,56.5008,56.373,56.4768,172300.0
2018-02-22 10:25:00,70.73,70.77,70.72,70.73,219585.0,56.4768,56.5088,56.4688,56.4768,219585.0
2018-02-22 10:30:00,70.74,70.75,70.7,70.72,151034.0,56.4848,56.4928,56.4529,56.4688,151034.0
2018-02-22 10:35:00,70.72,70.77,70.69,70.76,64252.0,56.4688,56.5088,56.4449,56.5008,64252.0
2018-02-22 10:40:00,70.77,70.78,70.73,70.76,90243.0,56.5088,56.5167,56.4768,56.5008,90243.0
2018-02-22 10:45:00,70.77,70.83,70.75,70.82,242714.0,56.5088,56.5567,56.4928,56.5487,242714.0
2018-02-22 10:50:00,70.81,70.85,70.77,70.8,162455.0,56.5407,56.5726,56.5088,56.5327,162455.0
2018-02-22 10:55:00,70.8,70.81,70.73,70.75,98500.0,56.5327,56.5407,56.4768,56.4928,98500.0
2018-02-22 11:00:00,70.76,70.83,70.75,70.82,363392.0,56.5008,56.5567,56.4928,56.5487,363392.0
2018-02-22 11:05:00,70.83,70.95,70.82,70.93,185492.0,56.5567,56.6525,56.5487,56.6365,185492.0
2018-02-22 11:10:00,70.93,70.98,70.9,70.96,97458.0,56.6365,56.6764,56.6126,56.6605,97458.0
2018-02-22 11:15:00,70.96,70.98,70.94,70.96,233109.0,56.6605,56.6764,56.6445,56.6605,233109.0
2018-02-22 11:20:00,70.96,71.07,70.96,71.03,134649.0,56.6605,56.7483,56.6605,56.7164,134649.0
2018-02-22 11:25:00,71.03,71.1,71.02,71.06,399222.0,56.7164,56.7723,56.7084,56.7403,399222.0
2018-02-22 11:30:00,71.07,71.08,70.95,70.96,232550.0,56.7483,56.7563,56.6525,56.6605,232550.0
2018-02-22 11:35:00,70.98,70.99,70.93,70.99,108301.0,56.6764,56.6844,56.6365,56.6844,108301.0
2018-02-22 11:40:00,70.98,71.05,70.97,71.04,63210.0,56.6764,56.7323,56.6685,56.7244,63210.0
2018-02-22 11:45:00,71.04,71.05,71.01,71.05,120853.0,56.7244,56.7323,56.7004,56.7323,120853.0
2018-02-22 11:50:00,71.05,71.1,71.02,71.08,134830.0,56.7323,56.7723,56.7084,56.7563,134830.0
2018-02-22 11:55:00,71.08,71.1,71.03,71.03,210137.0,56.7563,56.7723,56.7164,56.7164,210137.0
2018-02-22 12:00:00,71.04,71.1,71.04,71.05,145182.0,56.7244,56.7723,56.7244,56.7323,145182.0
2018-02-22 12:05:00,71.06,71.06,71.0,71.03,180247.0,56.7403,56.7403,56.6924,56.7164,180247.0
2018-02-22 12:10:00,71.03,71.04,71.01,71.02,73185.0,56.7164,56.7244,56.7004,56.7084,73185.0
2018-02-22 12:15:00,71.02,71.06,71.0,71.02,88453.0,56.7084,56.7403,56.6924,56.7084,88453.0
2018-02-22 12:20:00,71.03,71.08,71.03,71.07,61630.0,56.7164,56.7563,56.7164,56.7483,61630.0
2018-02-22 12:25:00,71.08,71.09,71.01,71.03,68108.0,56.7563,56.7643,56.7004,56.7164,68108.0
2018-02-22 12:30:00,71.04,71.09,71.0,71.01,262241.0,56.7244,56.7643,56.6924,56.7004,262241.0
2018-02-22 12:35:00,71.01,71.02,70.98,71.0,65384.0,56.7004,56.7084,56.6764,56.6924,65384.0
2018-02-22 12:40:00,71.0,71.04,70.99,71.0,69459.0,56.6924,56.7244,56.6844,56.6924,69459.0
2018-02-22 12:45:00,71.0,71.01,70.92,70.92,261147.0,56.6924,56.7004,56.6285,56.6285,261147.0
2018-02-22 12:50:00,70.92,70.97,70.86,70.95,568596.0,56.6285,56.6685,56.5806,56.6525,568596.0
2018-02-22 12:55:00,70.95,71.01,70.92,70.92,82017.0,56.6525,56.7004,56.6285,56.6285,82017.0
2018-02-22 13:00:00,70.92,70.99,70.92,70.96,64186.0,56.6285,56.6844,56.6285,56.6605,64186.0
2018-02-22 13:05:00,70.96,71.01,70.92,70.97,48881.0,56.6605,56.7004,56.6285,56.6685,48881.0
2018-02-22 13:10:00,70.97,70.98,70.87,70.88,265383.0,56.6685,56.6764,56.5886,56.5966,265383.0
2018-02-22 13:15:00,70.87,70.9,70.83,70.83,245618.0,56.5886,56.6126,56.5567,56.5567,245618.0
2018-02-22 13:20:00,70.83,70.86,70.8,70.85,245836.0,56.5567,56.5806,56.5327,56.5726,245836.0
2018-02-22 13:25:00,70.84,70.93,70.83,70.9,252461.0,56.5647,56.6365,56.5567,56.6126,252461.0
2018-02-22 13:30:00,70.89,70.9,70.79,70.8,196026.0,56.6046,56.6126,56.5247,56.5327,196026.0
2018-02-22 13:35:00,70.8,70.87,70.8,70.86,92140.0,56.5327,56.5886,56.5327,56.5806,92140.0
2018-02-22 13:40:00,70.86,70.87,70.78,70.82,131510.0,56.5806,56.5886,56.5167,56.5487,131510.0
2018-02-22 13:45:00,70.81,70.81,70.68,70.71,313460.0,56.5407,56.5407,56.4369,56.4609,313460.0
2018-02-22 13:50:00,70.7,70.83,70.69,70.82,111648.0,56.4529,56.5567,56.4449,56.5487,111648.0
2018-02-22 13:55:00,70.82,70.85,70.8,70.8,174978.0,56.5487,56.5726,56.5327,56.5327,174978.0
2018-02-22 14:00:00,70.8,70.89,70.79,70.88,118895.0,56.5327,56.6046,56.5247,56.5966,118895.0
2018-02-22 14:05:00,70.89,70.89,70.8,70.8,432514.0,56.6046,56.6046,56.5327,56.5327,432514.0
2018-02-22 14:10:00,70.81,70.83,70.77,70.81,146029.0,56.5407,56.5567,56.5088,56.5407,146029.0
2018-02-22 14:15:00,70.82,70.86,70.8,70.86,64194.0,56.5487,56.5806,56.5327,56.5806,64194.0
2018-02-22 14:20:00,70.86,70.87,70.8,70.86,59698.0,56.5806,56.5886,56.5327,56.5806,59698.0
2018-02-22 14:25:00,70.86,70.96,70.85,70.96,123760.0,56.5806,56.6605,56.5726,56.6605,123760.0
2018-02-22 14:30:00,70.96,70.98,70.93,70.97,185548.0,56.6605,56.6764,56.6365,56.6685,185548.0
2018-02-22 14:35:00,70.97,70.98,70.91,70.93,44997.0,56.6685,56.6764,56.6205,56.6365,44997.0
2018-02-22 14:40:00,70.93,70.93,70.87,70.88,91629.0,56.6365,56.6365,56.5886,56.5966,91629.0
2018-02-22 14:45:00,70.87,70.88,70.83,70.86,99776.0,56.5886,56.5966,56.5567,56.5806,99776.0
2018-02-22 14:50:00,70.86,70.87,70.83,70.84,56355.0,56.5806,56.5886,56.5567,56.5647,56355.0
2018-02-22 14:55:00,70.84,70.85,70.7,70.71,205969.0,56.5647,56.5726,56.4529,56.4609,205969.0
2018-02-22 15:00:00,70.71,70.77,70.67,70.72,118233.0,56.4609,56.5088,56.4289,56.4688,118233.0
2018-02-22 15:05:00,70.71,70.75,70.66,70.67,242773.0,56.4609,56.4928,56.4209,56.4289,242773.0
2018-02-22 15:10:00,70.67,70.8,70.67,70.79,216614.0,56.4289,56.5327,56.4289,56.5247,216614.0
2018-02-22 15:15:00,70.78,70.79,70.7,70.76,822968.0,56.5167,56.5247,56.4529,56.5008,822968.0
2018-02-22 15:20:00,70.76,70.81,70.73,70.78,255435.0,56.5008,56.5407,56.4768,56.5167,255435.0
2018-02-22 15:25:00,70.77,70.83,70.72,70.74,311725.0,56.5088,56.5567,56.4688,56.4848,311725.0
2018-02-22 15:30:00,70.74,70.79,70.68,70.76,382034.0,56.4848,56.5247,56.4369,56.5008,382034.0
2018-02-22 15:35:00,70.76,70.78,70.68,70.73,329389.0,56.5008,56.5167,56.4369,56.4768,329389.0
2018-02-22 15:40:00,70.73,70.8,70.67,70.7,696051.0,56.4768,56.5327,56.4289,56.4529,696051.0
2018-02-22 15:45:00,70.7,70.7,70.58,70.59,590764.0,56.4529,56.4529,56.357,56.365,590764.0
2018-02-22 15:50:00,70.6,70.76,70.59,70.72,894062.0,56.373,56.5008,56.365,56.4688,894062.0
2018-02-22 15:55:00,70.73,70.77,70.69,70.73,1926623.0,56.4768,56.5088,56.4449,56.4768,1926623.0
2018-02-23 09:30:00,71.04,71.09,70.97,71.07,336457.0,56.7244,56.7643,56.6685,56.7483,336457.0
2018-02-23 09:35:00,71.08,71.09,70.95,70.99,294640.0,56.7563,56.7643,56.6525,56.6844,294640.0
2018-02-23 09:40:00,70.99,71.05,70.99,71.0,134251.0,56.6844,56.7323,56.6844,56.6924,134251.0
2018-02-23 09:45:00,71.0,71.01,70.92,70.93,118624.0,56.6924,56.7004,56.6285,56.6365,118624.0
2018-02-23 09:50:00,70.93,71.01,70.9,71.0,145116.0,56.6365,56.7004,56.6126,56.6924,145116.0
2018-02-23 09:55:00,71.0,71.02,70.94,71.01,126821.0,56.6924,56.7084,56.6445,56.7004,126821.0
2018-02-23 10:00:00,71.02,71.06,70.96,71.03,57927.0,56.7084,56.7403,56.6605,56.7164,57927.0
2018-02-23 10:05:00,71.04,71.04,70.99,71.01,132308.0,56.7244,56.7244,56.6844,56.7004,132308.0
2018-02-23 10:10:00,71.01,71.05,70.95,70.96,132502.0,56.7004,56.7323,56.6525,56.6605,132502.0
2018-02-23 10:15:00,70.97,70.99,70.92,70.96,110232.0,56.6685,56.6844,56.6285,56.6605,110232.0
2018-02-23 10:20:00,70.95,70.97,70.91,70.94,146845.0,56.6525,56.6685,56.6205,56.6445,146845.0
2018-02-23 10:25:00,70.94,70.99,70.94,70.95,47870.0,56.6445,56.6844,56.6445,56.6525,47870.0
2018-02-23 10:30:00,70.95,71.02,70.93,70.99,61677.0,56.6525,56.7084,56.6365,56.6844,61677.0
2018-02-23 10:35:00,70.99,71.04,70.98,71.03,79596.0,56.6844,56.7244,56.6764,56.7164,79596.0
2018-02-23 10:40:00,71.03,71.08,71.02,71.08,84970.0,56.7164,56.7563,56.7084,56.7563,84970.0
2018-02-23 10:45:00,71.08,71.1,71.0,71.01,118535.0,56.7563,56.7723,56.6924,56.7004,118535.0
2018-02-23 10:50:00,71.01,71.04,71.0,71.03,220145.0,56.7004,56.7244,56.6924,56.7164,220145.0
2018-02-23 10:55:00,71.01,71.05,70.99,71.05,299546.0,56.7004,56.7323,56.6844,56.7323,299546.0
2018-02-23 11:00:00,71.05,71.11,71.04,71.09,346804.0,56.7323,56.7802,56.7244,56.7643,346804.0
2018-02-23 11:05:00,71.08,71.1,71.05,71.07,122597.0,56.7563,56.7723,56.7323,56.7483,122597.0
2018-02-23 11:10:00,71.06,71.08,71.0,71.06,207667.0,56.7403,56.7563,56.6924,56.7403,207667.0
2018-02-23 11:15:00,71.06,71.1,71.02,71.03,147610.0,56.7403,56.7723,56.7084,56.7164,147610.0
2018-02-23 11:20:00,71.03,71.11,71.03,71.08,98380.0,56.7164,56.7802,56.7164,56.7563,98380.0
2018-02-23 11:25:00,71.08,71.13,71.05,71.06,648313.0,56.7563,56.7962,56.7323,56.7403,648313.0
2018-02-23 11:30:00,71.06,71.11,71.04,71.08,423178.0,56.7403,56.7802,56.7244,56.7563,423178.0
2018-02-23 11:35:00,71.09,71.15,71.08,71.15,101961.0,56.7643,56.8122,56.7563,56.8122,101961.0
2018-02-23 11:40:00,71.15,71.15,71.09,71.12,109860.0,56.8122,56.8122,56.7643,56.7882,109860.0
2018-02-23 11:45:00,71.12,71.15,71.1,71.11,113541.0,56.7882,56.8122,56.7723,56.7802,113541.0
2018-02-23 11:50:00,71.11,71.2,71.11,71.19,138892.0,56.7802,56.8521,56.7802,56.8441,138892.0
2018-02-23 11:55:00,71.19,71.23,71.17,71.2,385174.0,56.8441,56.8761,56.8282,56.8521,385174.0
2018-02-23 12:00:00,71.19,71.23,71.18,71.22,204997.0,56.8441,56.8761,56.8361,56.8681,204997.0
2018-02-23 12:05:00,71.21,71.22,71.15,71.16,213528.0,56.8601,56.8681,56.8122,56.8202,213528.0
2018-02-23 12:10:00,71.16,71.18,71.16,71.17,139747.0,56.8202,56.8361,56.8202,56.8282,139747.0
2018-02-23 12:15:00,71.17,71.2,71.16,71.2,150698.0,56.8282,56.8521,56.8202,56.8521,150698.0
2018-02-23 12:20:00,71.2,71.21,71.14,71.16,123058.0,56.8521,56.8601,56.8042,56.8202,123058.0
2018-02-23 12:25:00,71.17,71.17,71.1,71.11,123037.0,56.8282,56.8282,56.7723,56.7802,123037.0
2018-02-23 12:30:00,71.12,71.15,71.11,71.13,96252.0,56.7882,56.8122,56.7802,56.7962,96252.0
2018-02-23 12:35:00,71.13,71.14,71.12,71.13,29494.0,56.7962,56.8042,56.7882,56.7962,29494.0
2018-02-23 12:40:00,71.14,71.14,71.11,71.11,35184.0,56.8042,56.8042,56.7802,56.7802,35184.0
2018-02-23 12:45:00,71.11,71.16,71.1,71.16,40407.0,56.7802,56.8202,56.7723,56.8202,40407.0
2018-02-23 12:50:00,71.15,71.18,71.14,71.17,37622.0,56.8122,56.8361,56.8042,56.8282,37622.0
2018-02-23 12:55:00,71.16,71.19,71.15,71.17,98660.0,56.8202,56.8441,56.8122,56.8282,98660.0
2018-02-23 13:00:00,71.17,71.17,71.12,71.12,66470.0,56.8282,56.8282,56.7882,56.7882,66470.0
2018-02-23 13:05:00,71.12,71.12,71.08,71.09,81750.0,56.7882,56.7882,56.7563,56.7643,81750.0
2018-02-23 13:10:00,71.1,71.12,71.08,71.09,86513.0,56.7723,56.7882,56.7563,56.7643,86513.0
2018-02-23 13:15:00,71.09,71.11,71.08,71.11,67861.0,56.7643,56.7802,56.7563,56.7802,67861.0
2018-02-23 13:20:00,71.11,71.15,71.11,71.14,90252.0,56.7802,56.8122,56.7802,56.8042,90252.0
2018-02-23 13:25:00,71.14,71.15,71.12,71.14,101802.0,56.8042,56.8122,56.7882,56.8042,101802.0
2018-02-23 13:30:00,71.14,71.17,71.13,71.16,71502.0,56.8042,56.8282,56.7962,56.8202,71502.0
2018-02-23 13:35:00,71.16,71.17,71.14,71.16,70932.0,56.8202,56.8282,56.8042,56.8202,70932.0
2018-02-23 13:40:00,71.16,71.17,71.15,71.16,69250.0,56.8202,56.8282,56.8122,56.8202,69250.0
2018-02-23 13:45:00,71.16,71.17,71.14,71.16,63920.0,56.8202,56.8282,56.8042,56.8202,63920.0
2018-02-23 13:50:00,71.16,71.18,71.14,71.15,65370.0,56.8202,56.8361,56.8042,56.8122,65370.0
2018-02-23 13:55:00,71.14,71.19,71.14,71.18,139593.0,56.8042,56.8441,56.8042,56.8361,139593.0
2018-02-23 14:00:00,71.19,71.2,71.13,71.14,101231.0,56.8441,56.8521,56.7962,56.8042,101231.0
2018-02-23 14:05:00,71.14,71.15,71.1,71.13,79321.0,56.8042,56.8122,56.7723,56.7962,79321.0
2018-02-23 14:10:00,71.13,71.14,71.11,71.12,72921.0,56.7962,56.8042,56.7802,56.7882,72921.0
2018-02-23 14:15:00,71.13,71.16,71.11,71.12,338804.0,56.7962,56.8202,56.7802,56.7882,338804.0
2018-02-23 14:20:00,71.12,71.18,71.11,71.17,184481.0,56.7882,56.8361,56.7802,56.8282,184481.0
2018-02-23 14:25:00,71.17,71.17,71.13,71.16,57933.0,56.8282,56.8282,56.7962,56.8202,57933.0
2018-02-23 14:30:00,71.16,71.18,71.15,71.17,101864.0,56.8202,56.8361,56.8122,56.8282,101864.0
2018-02-23 14:35:00,71.18,71.2,71.13,71.15,144827.0,56.8361,56.8521,56.7962,56.8122,144827.0
2018-02-23 14:40:00,71.15,71.19,71.15,71.19,36588.0,56.8122,56.8441,56.8122,56.8441,36588.0
2018-02-23 14:45:00,71.19,71.25,71.18,71.25,93724.0,56.8441,56.892,56.8361,56.892,93724.0
2018-02-23 14:50:00,71.25,71.27,71.23,71.25,76705.0,56.892,56.908,56.8761,56.892,76705.0
2018-02-23 14:55:00,71.25,71.26,71.23,71.25,128955.0,56.892,56.9,56.8761,56.892,128955.0
2018-02-23 15:00:00,71.25,71.31,71.25,71.31,201894.0,56.892,56.9399,56.892,56.9399,201894.0
2018-02-23 15:05:00,71.31,71.33,71.26,71.28,304254.0,56.9399,56.9559,56.9,56.916,304254.0
2018-02-23 15:10:00,71.28,71.3,71.26,71.28,394758.0,56.916,56.932,56.9,56.916,394758.0
2018-02-23 15:15:00,71.28,71.31,71.27,71.31,171235.0,56.916,56.9399,56.908,56.9399,171235.0
2018-02-23 15:20:00,71.3,71.37,71.3,71.37,1110605.0,56.932,56.9879,56.932,56.9879,1110605.0
2018-02-23 15:25:00,71.37,71.4,71.36,71.37,915120.0,56.9879,57.0118,56.9799,56.9879,915120.0
2018-02-23 15:30:00,71.38,71.42,71.35,71.36,1008181.0,56.9958,57.0278,56.9719,56.9799,1008181.0
2018-02-23 15:35:00,71.36,71.41,71.35,71.37,305409.0,56.9799,57.0198,56.9719,56.9879,305409.0
2018-02-23 15:40:00,71.38,71.42,71.37,71.41,351410.0,56.9958,57.0278,56.9879,57.0198,351410.0
2018-02-23 15:45:00,71.41,71.43,71.34,71.36,623717.0,57.0198,57.0358,56.9639,56.9799,623717.0
2018-02-23 15:50:00,71.36,71.38,71.33,71.35,1289118.0,56.9799,56.9958,56.9559,56.9719,1289118.0
2018-02-23 15:55:00,71.35,71.39,71.34,71.35,5194731.0,56.9719,57.0038,56.9639,56.9719,5194731.0
2018-02-26 09:30:00,71.64,71.69,71.62,71.68,521677.0,57.2034,57.2434,57.1875,57.2354,521677.0
2018-02-26 09:35:00,71.68,71.74,71.68,71.74,350857.0,57.2354,57.2833,57.2354,57.2833,350857.0
2018-02-26 09:40:00,71.74,71.75,71.69,71.71,337034.0,57.2833,57.2913,57.2434,57.2593,337034.0
2018-02-26 09:45:00,71.71,71.72,71.64,71.71,235561.0,57.2593,57.2673,57.2034,57.2593,235561.0
2018-02-26 09:50:00,71.71,71.72,71.67,71.67,226012.0,57.2593,57.2673,57.2274,57.2274,226012.0
2018-02-26 09:55:00,71.67,71.67,71.6,71.63,85380.0,57.2274,57.2274,57.1715,57.1955,85380.0
2018-02-26 10:00:00,71.63,71.64,71.55,71.55,69535.0,57.1955,57.2034,57.1316,57.1316,69535.0
2018-02-26 10:05:00,71.55,71.6,71.54,71.58,163702.0,57.1316,57.1715,57.1236,57.1555,163702.0
2018-02-26 10:10:00,71.57,71.58,71.47,71.48,138445.0,57.1475,57.1555,57.0677,57.0757,138445.0
2018-02-26 10:15:00,71.48,71.55,71.46,71.53,120233.0,57.0757,57.1316,57.0597,57.1156,120233.0
2018-02-26 10:20:00,71.52,71.52,71.47,71.51,79669.0,57.1076,57.1076,57.0677,57.0996,79669.0
2018-02-26 10:25:00,71.51,71.53,71.43,71.45,121700.0,57.0996,57.1156,57.0358,57.0517,121700.0
2018-02-26 10:30:00,71.45,71.48,71.4,71.41,401464.0,57.0517,57.0757,57.0118,57.0198,401464.0
2018-02-26 10:35:00,71.42,71.48,71.38,71.48,110656.0,57.0278,57.0757,56.9958,57.0757,110656.0
2018-02-26 10:40:00,71.48,71.55,71.47,71.53,96339.0,57.0757,57.1316,57.0677,57.1156,96339.0
2018-02-26 10:45:00,71.53,71.53,71.48,71.5,112481.0,57.1156,57.1156,57.0757,57.0917,112481.0
2018-02-26 10:50:00,71.51,71.52,71.48,71.49,33000.0,57.0996,57.1076,57.0757,57.0837,33000.0
2018-02-26 10:55:00,71.49,71.52,71.43,71.52,125231.0,57.0837,57.1076,57.0358,57.1076,125231.0
2018-02-26 11:00:00,71.52,71.61,71.47,71.61,173404.0,57.1076,57.1795,57.0677,57.1795,173404.0
2018-02-26 11:05:00,71.6,71.65,71.58,71.65,87747.0,57.1715,57.2114,57.1555,57.2114,87747.0
2018-02-26 11:10:00,71.64,71.67,71.63,71.63,58515.0,57.2034,57.2274,57.1955,57.1955,58515.0
2018-02-26 11:15:00,71.64,71.66,71.6,71.66,233665.0,57.2034,57.2194,57.1715,57.2194,233665.0
2018-02-26 11:20:00,71.66,71.7,71.65,71.68,288333.0,57.2194,57.2514,57.2114,57.2354,288333.0
2018-02-26 11:25:00,71.69,71.75,71.68,71.74,140784.0,57.2434,57.2913,57.2354,57.2833,140784.0
2018-02-26 11:30:00,71.74,71.76,71.69,71.7,642790.0,57.2833,57.2993,57.2434,57.2514,642790.0
2018-02-26 11:35:00,71.7,71.73,71.69,71.71,252012.0,57.2514,57.2753,57.2434,57.2593,252012.0
2018-02-26 11:40:00,71.72,71.72,71.68,71.7,91453.0,57.2673,57.2673,57.2354,57.2514,91453.0
2018-02-26 11:45:00,71.7,71.72,71.69,71.69,103085.0,57.2514,57.2673,57.2434,57.2434,103085.0
2018-02-26 11:50:00,71.69,71.7,71.67,71.67,73657.0,57.2434,57.2514,57.2274,57.2274,73657.0
2018-02-26 11:55:00,71.66,71.68,71.62,71.64,150511.0,57.2194,57.2354,57.1875,57.2034,150511.0
2018-02-26 12:00:00,71.63,71.64,71.61,71.62,236198.0,57.1955,57.2034,57.1795,57.1875,236198.0
2018-02-26 12:05:00,71.63,71.66,71.62,71.66,180507.0,57.1955,57.2194,57.1875,57.2194,180507.0
2018-02-26 12:10:00,71.66,71.7,71.65,71.7,42655.0,57.2194,57.2514,57.2114,57.2514,42655.0
2018-02-26 12:15:00,71.71,71.74,71.7,71.74,35028.0,57.2593,57.2833,57.2514,57.2833,35028.0
2018-02-26 12:20:00,71.73,71.74,71.71,71.73,31278.0,57.2753,57.2833,57.2593,57.2753,31278.0
2018-02-26 12:25:00,71.73,71.76,71.73,71.75,37962.0,57.2753,57.2993,57.2753,57.2913,37962.0
2018-02-26 12:30:00,71.75,71.77,71.72,71.73,28986.0,57.2913,57.3072,57.2673,57.2753,28986.0
2018-02-26 12:35:00,71.73,71.74,71.71,71.73,56508.0,57.2753,57.2833,57.2593,57.2753,56508.0
2018-02-26 12:40:00,71.72,71.74,71.69,71.74,69593.0,57.2673,57.2833,57.2434,57.2833,69593.0
2018-02-26 12:45:00,71.73,71.8,71.72,71.79,82718.0,57.2753,57.3312,57.2673,57.3232,82718.0
2018-02-26 12:50:00,71.8,71.83,71.79,71.81,280845.0,57.3312,57.3552,57.3232,57.3392,280845.0
2018-02-26 12:55:00,71.81,71.84,71.81,71.84,75918.0,57.3392,57.3631,57.3392,57.3631,75918.0
2018-02-26 13:00:00,71.84,71.87,71.83,71.85,72405.0,57.3631,57.3871,57.3552,57.3711,72405.0
2018-02-26 13:05:00,71.85,71.86,71.82,71.84,73524.0,57.3711,57.3791,57.3472,57.3631,73524.0
2018-02-26 13:10:00,71.85,71.85,71.81,71.82,128644.0,57.3711,57.3711,57.3392,57.3472,128644.0
2018-02-26 13:15:00,71.83,71.83,71.8,71.81,130949.0,57.3552,57.3552,57.3312,57.3392,130949.0
2018-02-26 13:20:00,71.8,71.84,71.79,71.83,87827.0,57.3312,57.3631,57.3232,57.3552,87827.0
2018-02-26 13:25:00,71.84,71.87,71.82,71.87,116732.0,57.3631,57.3871,57.3472,57.3871,116732.0
2018-02-26 13:30:00,71.87,71.88,71.8,71.85,240507.0,57.3871,57.3951,57.3312,57.3711,240507.0
2018-02-26 13:35:00,71.86,71.86,71.83,71.84,92816.0,57.3791,57.3791,57.3552,57.3631,92816.0
2018-02-26 13:40:00,71.84,71.86,71.83,71.84,48682.0,57.3631,57.3791,57.3552,57.3631,48682.0
2018-02-26 13:45:00,71.85,71.85,71.82,71.83,45778.0,57.3711,57.3711,57.3472,57.3552,45778.0
2018-02-26 13:50:00,71.83,71.85,71.82,71.85,138380.0,57.3552,57.3711,57.3472,57.3711,138380.0
2018-02-26 13:55:00,71.84,71.88,71.84,71.88,48936.0,57.3631,57.3951,57.3631,57.3951,48936.0
2018-02-26 14:00:00,71.88,71.89,71.87,71.89,53075.0,57.3951,57.4031,57.3871,57.4031,53075.0
2018-02-26 14:05:00,71.89,71.91,71.88,71.91,165300.0,57.4031,57.419,57.3951,57.419,165300.0
2018-02-26 14:10:00,71.91,71.91,71.8,71.9,77635.0,57.419,57.419,57.3312,57.411,77635.0
2018-02-26 14:15:00,71.91,71.93,71.88,71.91,121951.0,57.419,57.435,57.3951,57.419,121951.0
2018-02-26 14:20:00,71.91,71.92,71.89,71.9,45617.0,57.419,57.427,57.4031,57.411,45617.0
2018-02-26 14:25:00,71.91,71.91,71.85,71.86,104685.0,57.419,57.419,57.3711,57.3791,104685.0
2018-02-26 14:30:00,71.85,71.87,71.83,71.86,170580.0,57.3711,57.3871,57.3552,57.3791,170580.0
2018-02-26 14:35:00,71.87,71.89,71.86,71.86,239300.0,57.3871,57.4031,57.3791,57.3791,239300.0
2018-02-26 14:40:00,71.87,71.87,71.84,71.84,257717.0,57.3871,57.3871,57.3631,57.3631,257717.0
2018-02-26 14:45:00,71.84,71.85,71.81,71.81,561791.0,57.3631,57.3711,57.3392,57.3392,561791.0
2018-02-26 14:50:00,71.81,71.87,71.79,71.87,378531.0,57.3392,57.3871,57.3232,57.3871,378531.0
2018-02-26 14:55:00,71.86,71.88,71.83,71.84,231014.0,57.3791,57.3951,57.3552,57.3631,231014.0
2018-02-26 15:00:00,71.84,71.89,71.83,71.88,160035.0,57.3631,57.4031,57.3552,57.3951,160035.0
2018-02-26 15:05:00,71.88,71.91,71.86,71.91,621014.0,57.3951,57.419,57.3791,57.419,621014.0
2018-02-26 15:10:00,71.9,71.92,71.89,71.89,148557.0,57.411,57.427,57.4031,57.4031,148557.0
2018-02-26 15:15:00,71.9,71.92,71.88,71.92,337015.0,57.411,57.427,57.3951,57.427,337015.0
2018-02-26 15:20:00,71.92,71.97,71.91,71.97,306461.0,57.427,57.4669,57.419,57.4669,306461.0
2018-02-26 15:25:00,71.96,72.01,71.96,72.0,1701514.0,57.459,57.4989,57.459,57.4909,1701514.0
2018-02-26 15:30:00,72.0,72.01,71.97,72.01,475686.0,57.4909,57.4989,57.4669,57.4989,475686.0
2018-02-26 15:35:00,72.01,72.02,71.98,72.02,1103356.0,57.4989,57.5069,57.4749,57.5069,1103356.0
2018-02-26 15:40:00,72.01,72.02,71.94,71.95,274810.0,57.4989,57.5069,57.443,57.451,274810.0
2018-02-26 15:45:00,71.95,71.96,71.91,71.91,314089.0,57.451,57.459,57.419,57.419,314089.0
2018-02-26 15:50:00,71.92,71.93,71.9,71.92,439460.0,57.427,57.435,57.411,57.427,439460.0
2018-02-26 15:55:00,71.91,72.03,71.91,72.01,2282057.0,57.419,57.5149,57.419,57.4989,2282057.0
2018-02-27 09:30:00,71.56,71.61,71.51,71.54,651419.0,57.1396,57.1795,57.0996,57.1236,651419.0
2018-02-27 09:35:00,71.54,71.63,71.54,71.63,275524.0,57.1236,57.1955,57.1236,57.1955,275524.0
2018-02-27 09:40:00,71.63,71.63,71.54,71.57,212354.0,57.1955,57.1955,57.1236,57.1475,212354.0
2018-02-27 09:45:00,71.57,71.58,71.52,71.55,267480.0,57.1475,57.1555,57.1076,57.1316,267480.0
2018-02-27 09:50:00,71.55,71.56,71.44,71.45,312215.0,57.1316,57.1396,57.0437,57.0517,312215.0
2018-02-27 09:55:00,71.45,71.49,71.44,71.45,161041.0,57.0517,57.0837,57.0437,57.0517,161041.0
2018-02-27 10:00:00,71.45,71.49,71.39,71.46,231282.0,57.0517,57.0837,57.0038,57.0597,231282.0
2018-02-27 10:05:00,71.45,71.54,71.42,71.54,282652.0,57.0517,57.1236,57.0278,57.1236,282652.0
2018-02-27 10:10:00,71.54,71.62,71.53,71.59,294117.0,57.1236,57.1875,57.1156,57.1635,294117.0
2018-02-27 10:15:00,71.59,71.59,71.53,71.58,139606.0,57.1635,57.1635,57.1156,57.1555,139606.0
2018-02-27 10:20:00,71.57,71.64,71.57,71.63,101842.0,57.1475,57.2034,57.1475,57.1955,101842.0
2018-02-27 10:25:00,71.62,71.63,71.56,71.59,63040.0,57.1875,57.1955,57.1396,57.1635,63040.0
2018-02-27 10:30:00,71.6,71.6,71.48,71.48,190909.0,57.1715,57.1715,57.0757,57.0757,190909.0
2018-02-27 10:35:00,71.49,71.51,71.42,71.44,93577.0,57.0837,57.0996,57.0278,57.0437,93577.0
2018-02-27 10:40:00,71.45,71.48,71.29,71.33,290715.0,57.0517,57.0757,56.924,56.9559,290715.0
2018-02-27 10:45:00,71.33,71.33,71.22,71.23,210096.0,56.9559,56.9559,56.8681,56.8761,210096.0
2018-02-27 10:50:00,71.23,71.26,71.12,71.13,297290.0,56.8761,56.9,56.7882,56.7962,297290.0
2018-02-27 10:55:00,71.13,71.24,71.1,71.23,141354.0,56.7962,56.884,56.7723,56.8761,141354.0
2018-02-27 11:00:00,71.23,71.26,71.17,71.23,553058.0,56.8761,56.9,56.8282,56.8761,553058.0
2018-02-27 11:05:00,71.23,71.31,71.21,71.31,392029.0,56.8761,56.9399,56.8601,56.9399,392029.0
2018-02-27 11:10:00,71.31,71.35,71.29,71.3,350911.0,56.9399,56.9719,56.924,56.932,350911.0
2018-02-27 11:15:00,71.31,71.35,71.26,71.27,127062.0,56.9399,56.9719,56.9,56.908,127062.0
2018-02-27 11:20:00,71.27,71.28,71.17,71.22,99113.0,56.908,56.916,56.8282,56.8681,99113.0
2018-02-27 11:25:00,71.22,71.24,71.16,71.23,262132.0,56.8681,56.884,56.8202,56.8761,262132.0
2018-02-27 11:30:00,71.23,71.3,71.2,71.28,328749.0,56.8761,56.932,56.8521,56.916,328749.0
2018-02-27 11:35:00,71.28,71.29,71.17,71.18,273235.0,56.916,56.924,56.8282,56.8361,273235.0
2018-02-27 11:40:00,71.17,71.2,71.14,71.16,323698.0,56.8282,56.8521,56.8042,56.8202,323698.0
2018-02-27 11:45:00,71.16,71.22,71.12,71.22,172982.0,56.8202,56.8681,56.7882,56.8681,172982.0
2018-02-27 11:50:00,71.23,71.23,71.12,71.15,162473.0,56.8761,56.8761,56.7882,56.8122,162473.0
2018-02-27 11:55:00,71.15,71.18,71.07,71.09,125347.0,56.8122,56.8361,56.7483,56.7643,125347.0
2018-02-27 12:00:00,71.1,71.13,71.06,71.1,317532.0,56.7723,56.7962,56.7403,56.7723,317532.0
2018-02-27 12:05:00,71.11,71.15,71.1,71.14,67203.0,56.7802,56.8122,56.7723,56.8042,67203.0
2018-02-27 12:10:00,71.13,71.14,71.07,71.07,100271.0,56.7962,56.8042,56.7483,56.7483,100271.0
2018-02-27 12:15:00,71.08,71.1,71.02,71.04,120404.0,56.7563,56.7723,56.7084,56.7244,120404.0
2018-02-27 12:20:00,71.03,71.03,70.97,71.0,109826.0,56.7164,56.7164,56.6685,56.6924,109826.0
2018-02-27 12:25:00,71.0,71.12,70.99,71.11,295389.0,56.6924,56.7882,56.6844,56.7802,295389.0
2018-02-27 12:30:00,71.11,71.16,71.1,71.12,651633.0,56.7802,56.8202,56.7723,56.7882,651633.0
2018-02-27 12:35:00,71.12,71.18,71.12,71.17,288530.0,56.7882,56.8361,56.7882,56.8282,288530.0
2018-02-27 12:40:00,71.17,71.2,71.15,71.16,139956.0,56.8282,56.8521,56.8122,56.8202,139956.0
2018-02-27 12:45:00,71.17,71.23,71.16,71.23,111454.0,56.8282,56.8761,56.8202,56.8761,111454.0
2018-02-27 12:50:00,71.23,71.32,71.22,71.31,153154.0,56.8761,56.9479,56.8681,56.9399,153154.0
2018-02-27 12:55:00,71.31,71.34,71.27,71.32,138759.0,56.9399,56.9639,56.908,56.9479,138759.0
2018-02-27 13:00:00,71.32,71.33,71.28,71.29,68467.0,56.9479,56.9559,56.916,56.924,68467.0
2018-02-27 13:05:00,71.29,71.35,71.29,71.34,74590.0,56.924,56.9719,56.924,56.9639,74590.0
2018-02-27 13:10:00,71.34,71.35,71.28,71.28,72898.0,56.9639,56.9719,56.916,56.916,72898.0
2018-02-27 13:15:00,71.28,71.32,71.25,71.31,56760.0,56.916,56.9479,56.892,56.9399,56760.0
2018-02-27 13:20:00,71.32,71.36,71.31,71.34,39077.0,56.9479,56.9799,56.9399,56.9639,39077.0
2018-02-27 13:25:00,71.34,71.36,71.31,71.32,22600.0,56.9639,56.9799,56.9399,56.9479,22600.0
2018-02-27 13:30:00,71.32,71.32,71.25,71.26,33883.0,56.9479,56.9479,56.892,56.9,33883.0
2018-02-27 13:35:00,71.25,71.27,71.23,71.24,75724.0,56.892,56.908,56.8761,56.884,75724.0
2018-02-27 13:40:00,71.24,71.27,71.21,71.27,57321.0,56.884,56.908,56.8601,56.908,57321.0
2018-02-27 13:45:00,71.27,71.31,71.2,71.22,108434.0,56.908,56.9399,56.8521,56.8681,108434.0
2018-02-27 13:50:00,71.22,71.23,71.17,71.21,200938.0,56.8681,56.8761,56.8282,56.8601,200938.0
2018-02-27 13:55:00,71.21,71.21,71.14,71.17,72701.0,56.8601,56.8601,56.8042,56.8282,72701.0
2018-02-27 14:00:00,71.18,71.21,71.09,71.09,58081.0,56.8361,56.8601,56.7643,56.7643,58081.0
2018-02-27 14:05:00,71.09,71.15,71.04,71.14,312460.0,56.7643,56.8122,56.7244,56.8042,312460.0
2018-02-27 14:10:00,71.14,71.17,71.09,71.13,168151.0,56.8042,56.8282,56.7643,56.7962,168151.0
2018-02-27 14:15:00,71.12,71.15,71.07,71.09,218293.0,56.7882,56.8122,56.7483,56.7643,218293.0
2018-02-27 14:20:00,71.1,71.12,71.05,71.06,119897.0,56.7723,56.7882,56.7323,56.7403,119897.0
2018-02-27 14:25:00,71.06,71.16,71.05,71.14,179689.0,56.7403,56.8202,56.7323,56.8042,179689.0
2018-02-27 14:30:00,71.14,71.19,71.09,71.19,336161.0,56.8042,56.8441,56.7643,56.8441,336161.0
2018-02-27 14:35:00,71.18,71.21,71.15,71.16,339749.0,56.8361,56.8601,56.8122,56.8202,339749.0
2018-02-27 14:40:00,71.16,71.16,71.08,71.1,171703.0,56.8202,56.8202,56.7563,56.7723,171703.0
2018-02-27 14:45:00,71.1,71.11,71.01,71.03,264679.0,56.7723,56.7802,56.7004,56.7164,264679.0
2018-02-27 14:50:00,71.03,71.09,71.03,71.06,161462.0,56.7164,56.7643,56.7164,56.7403,161462.0
2018-02-27 14:55:00,71.07,71.13,71.06,71.07,652441.0,56.7483,56.7962,56.7403,56.7483,652441.0
2018-02-27 15:00:00,71.07,71.12,71.05,71.06,190315.0,56.7483,56.7882,56.7323,56.7403,190315.0
2018-02-27 15:05:00,71.05,71.07,71.0,71.02,185757.0,56.7323,56.7483,56.6924,56.7084,185757.0
2018-02-27 15:10:00,71.01,71.06,70.99,71.01,145222.0,56.7004,56.7403,56.6844,56.7004,145222.0
2018-02-27 15:15:00,71.01,71.06,70.99,71.0,174969.0,56.7004,56.7403,56.6844,56.6924,174969.0
2018-02-27 15:20:00,71.0,71.04,70.95,70.98,974113.0,56.6924,56.7244,56.6525,56.6764,974113.0
2018-02-27 15:25:00,70.98,71.02,70.92,71.0,374182.0,56.6764,56.7084,56.6285,56.6924,374182.0
2018-02-27 15:30:00,71.0,71.05,70.97,70.98,250405.0,56.6924,56.7323,56.6685,56.6764,250405.0
2018-02-27 15:35:00,70.98,71.0,70.93,71.0,185091.0,56.6764,56.6924,56.6365,56.6924,185091.0
2018-02-27 15:40:00,70.99,71.01,70.95,70.96,261554.0,56.6844,56.7004,56.6525,56.6605,261554.0
2018-02-27 15:45:00,70.96,71.08,70.95,71.07,1121148.0,56.6605,56.7563,56.6525,56.7483,1121148.0
2018-02-27 15:50:00,71.07,71.08,70.96,70.98,619255.0,56.7483,56.7563,56.6605,56.6764,619255.0
2018-02-27 15:55:00,70.98,71.01,70.9,70.92,1988875.0,56.6764,56.7004,56.6126,56.6285,1988875.0
2018-02-28 09:30:00,71.04,71.08,71.0,71.01,544193.0,56.7244,56.7563,56.6924,56.7004,544193.0
2018-02-28 09:35:00,71.0,71.02,70.92,70.98,113370.0,56.6924,56.7084,56.6285,56.6764,113370.0
2018-02-28 09:40:00,70.98,70.98,70.92,70.95,115791.0,56.6764,56.6764,56.6285,56.6525,115791.0
2018-02-28 09:45:00,70.95,70.98,70.91,70.95,91093.0,56.6525,56.6764,56.6205,56.6525,91093.0
2018-02-28 09:50:00,70.96,71.01,70.93,70.99,231123.0,56.6605,56.7004,56.6365,56.6844,231123.0
2018-02-28 09:55:00,70.99,71.0,70.97,71.0,200011.0,56.6844,56.6924,56.6685,56.6924,200011.0
2018-02-28 10:00:00,70.99,71.02,70.96,70.97,76905.0,56.6844,56.7084,56.6605,56.6685,76905.0
2018-02-28 10:05:00,70.97,70.97,70.92,70.93,72116.0,56.6685,56.6685,56.6285,56.6365,72116.0
2018-02-28 10:10:00,70.92,70.94,70.9,70.93,193566.0,56.6285,56.6445,56.6126,56.6365,193566.0
2018-02-28 10:15:00,70.93,70.99,70.91,70.97,122899.0,56.6365,56.6844,56.6205,56.6685,122899.0
2018-02-28 10:20:00,70.97,71.0,70.95,71.0,73354.0,56.6685,56.6924,56.6525,56.6924,73354.0
2018-02-28 10:25:00,70.99,71.02,70.97,70.98,119961.0,56.6844,56.7084,56.6685,56.6764,119961.0
2018-02-28 10:30:00,70.99,71.0,70.91,70.96,218541.0,56.6844,56.6924,56.6205,56.6605,218541.0
2018-02-28 10:35:00,70.96,70.98,70.94,70.95,67031.0,56.6605,56.6764,56.6445,56.6525,67031.0
2018-02-28 10:40:00,70.95,70.97,70.88,70.89,205010.0,56.6525,56.6685,56.5966,56.6046,205010.0
2018-02-28 10:45:00,70.9,70.9,70.84,70.89,108870.0,56.6126,56.6126,56.5647,56.6046,108870.0
2018-02-28 10:50:00,70.89,70.91,70.8,70.81,190138.0,56.6046,56.6205,56.5327,56.5407,190138.0
2018-02-28 10:55:00,70.81,70.82,70.72,70.78,579023.0,56.5407,56.5487,56.4688,56.5167,579023.0
2018-02-28 11:00:00,70.78,70.78,70.7,70.72,191301.0,56.5167,56.5167,56.4529,56.4688,191301.0
2018-02-28 11:05:00,70.72,70.77,70.63,70.64,185042.0,56.4688,56.5088,56.397,56.405,185042.0
2018-02-28 11:10:00,70.64,70.65,70.57,70.62,317978.0,56.405,56.4129,56.3491,56.389,317978.0
2018-02-28 11:15:00,70.61,70.68,70.59,70.65,578793.0,56.381,56.4369,56.365,56.4129,578793.0
2018-02-28 11:20:00,70.64,70.71,70.62,70.65,247228.0,56.405,56.4609,56.389,56.4129,247228.0
2018-02-28 11:25:00,70.65,70.73,70.61,70.66,420134.0,56.4129,56.4768,56.381,56.4209,420134.0
2018-02-28 11:30:00,70.67,70.69,70.59,70.61,888075.0,56.4289,56.4449,56.365,56.381,888075.0
2018-02-28 11:35:00,70.61,70.69,70.6,70.62,201478.0,56.381,56.4449,56.373,56.389,201478.0
2018-02-28 11:40:00,70.63,70.69,70.61,70.66,299480.0,56.397,56.4449,56.381,56.4209,299480.0
2018-02-28 11:45:00,70.66,70.67,70.56,70.61,823346.0,56.4209,56.4289,56.3411,56.381,823346.0
2018-02-28 11:50:00,70.61,70.63,70.54,70.58,184365.0,56.381,56.397,56.3251,56.357,184365.0
2018-02-28 11:55:00,70.58,70.68,70.58,70.67,288783.0,56.357,56.4369,56.357,56.4289,288783.0
2018-02-28 12:00:00,70.67,70.7,70.65,70.67,66521.0,56.4289,56.4529,56.4129,56.4289,66521.0
2018-02-28 12:05:00,70.66,70.73,70.65,70.72,732996.0,56.4209,56.4768,56.4129,56.4688,732996.0
2018-02-28 12:10:00,70.72,70.73,70.69,70.72,112463.0,56.4688,56.4768,56.4449,56.4688,112463.0
2018-02-28 12:15:00,70.72,70.74,70.64,70.66,105307.0,56.4688,56.4848,56.405,56.4209,105307.0
2018-02-28 12:20:00,70.65,70.66,70.6,70.63,80004.0,56.4129,56.4209,56.373,56.397,80004.0
2018-02-28 12:25:00,70.63,70.68,70.62,70.62,106542.0,56.397,56.4369,56.389,56.389,106542.0
2018-02-28 12:30:00,70.62,70.65,70.58,70.64,55407.0,56.389,56.4129,56.357,56.405,55407.0
2018-02-28 12:35:00,70.64,70.71,70.62,70.7,38558.0,56.405,56.4609,56.389,56.4529,38558.0
2018-02-28 12:40:00,70.7,70.7,70.66,70.69,119375.0,56.4529,56.4529,56.4209,56.4449,119375.0
2018-02-28 12:45:00,70.68,70.78,70.68,70.77,152217.0,56.4369,56.5167,56.4369,56.5088,152217.0
2018-02-28 12:50:00,70.77,70.77,70.73,70.76,257633.0,56.5088,56.5088,56.4768,56.5008,257633.0
2018-02-28 12:55:00,70.76,70.78,70.72,70.73,51040.0,56.5008,56.5167,56.4688,56.4768,51040.0
2018-02-28 13:00:00,70.72,70.74,70.68,70.69,128501.0,56.4688,56.4848,56.4369,56.4449,128501.0
2018-02-28 13:05:00,70.68,70.72,70.66,70.7,84748.0,56.4369,56.4688,56.4209,56.4529,84748.0
2018-02-28 13:10:00,70.7,70.73,70.67,70.67,117792.0,56.4529,56.4768,56.4289,56.4289,117792.0
2018-02-28 13:15:00,70.67,70.7,70.66,70.7,113854.0,56.4289,56.4529,56.4209,56.4529,113854.0
2018-02-28 13:20:00,70.7,70.75,70.66,70.74,86445.0,56.4529,56.4928,56.4209,56.4848,86445.0
2018-02-28 13:25:00,70.74,70.75,70.71,70.73,35718.0,56.4848,56.4928,56.4609,56.4768,35718.0
2018-02-28 13:30:00,70.73,70.75,70.7,70.74,89880.0,56.4768,56.4928,56.4529,56.4848,89880.0
2018-02-28 13:35:00,70.74,70.75,70.71,70.74,92899.0,56.4848,56.4928,56.4609,56.4848,92899.0
2018-02-28 13:40:00,70.73,70.76,70.72,70.72,85803.0,56.4768,56.5008,56.4688,56.4688,85803.0
2018-02-28 13:45:00,70.72,70.75,70.68,70.68,74491.0,56.4688,56.4928,56.4369,56.4369,74491.0
2018-02-28 13:50:00,70.68,70.73,70.66,70.72,66520.0,56.4369,56.4768,56.4209,56.4688,66520.0
2018-02-28 13:55:00,70.73,70.79,70.72,70.78,84893.0,56.4768,56.5247,56.4688,56.5167,84893.0
2018-02-28 14:00:00,70.78,70.84,70.78,70.81,226566.0,56.5167,56.5647,56.5167,56.5407,226566.0
2018-02-28 14:05:00,70.81,70.83,70.79,70.81,503305.0,56.5407,56.5567,56.5247,56.5407,503305.0
2018-02-28 14:10:00,70.81,70.82,70.76,70.78,225104.0,56.5407,56.5487,56.5008,56.5167,225104.0
2018-02-28 14:15:00,70.78,70.81,70.76,70.78,689376.0,56.5167,56.5407,56.5008,56.5167,689376.0
2018-02-28 14:20:00,70.78,70.8,70.76,70.76,324049.0,56.5167,56.5327,56.5008,56.5008,324049.0
2018-02-28 14:25:00,70.77,70.78,70.72,70.72,101812.0,56.5088,56.5167,56.4688,56.4688,101812.0
2018-02-28 14:30:00,70.72,70.72,70.63,70.66,133112.0,56.4688,56.4688,56.397,56.4209,133112.0
2018-02-28 14:35:00,70.65,70.69,70.62,70.63,126272.0,56.4129,56.4449,56.389,56.397,126272.0
2018-02-28 14:40:00,70.62,70.66,70.61,70.61,102463.0,56.389,56.4209,56.381,56.381,102463.0
2018-02-28 14:45:00,70.6,70.63,70.58,70.6,180437.0,56.373,56.397,56.357,56.373,180437.0
2018-02-28 14:50:00,70.6,70.6,70.52,70.56,122150.0,56.373,56.373,56.3091,56.3411,122150.0
2018-02-28 14:55:00,70.55,70.58,70.48,70.51,137187.0,56.3331,56.357,56.2772,56.3012,137187.0
2018-02-28 15:00:00,70.51,70.53,70.41,70.46,285435.0,56.3012,56.3171,56.2213,56.2612,285435.0
2018-02-28 15:05:00,70.45,70.53,70.43,70.53,336843.0,56.2532,56.3171,56.2373,56.3171,336843.0
2018-02-28 15:10:00,70.52,70.53,70.42,70.47,201118.0,56.3091,56.3171,56.2293,56.2692,201118.0
2018-02-28 15:15:00,70.47,70.47,70.4,70.41,297179.0,56.2692,56.2692,56.2133,56.2213,297179.0
2018-02-28 15:20:00,70.4,70.42,70.35,70.38,290633.0,56.2133,56.2293,56.1734,56.1974,290633.0
2018-02-28 15:25:00,70.39,70.4,70.33,70.37,308554.0,56.2053,56.2133,56.1574,56.1894,308554.0
2018-02-28 15:30:00,70.37,70.41,70.35,70.36,308582.0,56.1894,56.2213,56.1734,56.1814,308582.0
2018-02-28 15:35:00,70.36,70.46,70.34,70.46,500307.0,56.1814,56.2612,56.1654,56.2612,500307.0
2018-02-28 15:40:00,70.46,70.46,70.38,70.39,438578.0,56.2612,56.2612,56.1974,56.2053,438578.0
2018-02-28 15:45:00,70.39,70.4,70.26,70.28,2406210.0,56.2053,56.2133,56.1015,56.1175,2406210.0
2018-02-28 15:50:00,70.28,70.28,70.19,70.2,1002822.0,56.1175,56.1175,56.0456,56.0536,1002822.0
2018-02-28 15:55:00,70.2,70.26,70.17,70.19,4982148.0,56.0536,56.1015,56.0297,56.0456,4982148.0
2018-03-01 09:30:00,69.7,69.81,69.7,69.73,1107853.0,55.6544,55.7422,55.6544,55.6783,1107853.0
2018-03-01 09:35:00,69.73,69.75,69.59,69.63,769263.0,55.6783,55.6943,55.5665,55.5985,769263.0
2018-03-01 09:40:00,69.62,69.62,69.45,69.46,510988.0,55.5905,55.5905,55.4548,55.4627,510988.0
2018-03-01 09:45:00,69.46,69.57,69.46,69.51,659457.0,55.4627,55.5506,55.4627,55.5027,659457.0
2018-03-01 09:50:00,69.5,69.55,69.4,69.4,665028.0,55.4947,55.5346,55.4148,55.4148,665028.0
2018-03-01 09:55:00,69.41,69.49,69.38,69.44,819988.0,55.4228,55.4867,55.3989,55.4468,819988.0
2018-03-01 10:00:00,69.44,69.63,69.35,69.62,1218419.0,55.4468,55.5985,55.3749,55.5905,1218419.0
2018-03-01 10:05:00,69.62,69.64,69.55,69.6,584506.0,55.5905,55.6065,55.5346,55.5745,584506.0
2018-03-01 10:10:00,69.6,69.65,69.5,69.64,396886.0,55.5745,55.6145,55.4947,55.6065,396886.0
2018-03-01 10:15:00,69.64,69.75,69.6,69.69,320995.0,55.6065,55.6943,55.5745,55.6464,320995.0
2018-03-01 10:20:00,69.69,69.69,69.59,69.65,316093.0,55.6464,55.6464,55.5665,55.6145,316093.0
2018-03-01 10:25:00,69.65,69.8,69.6,69.78,485280.0,55.6145,55.7342,55.5745,55.7183,485280.0
2018-03-01 10:30:00,69.78,69.99,69.78,69.98,761906.0,55.7183,55.8859,55.7183,55.878,761906.0
2018-03-01 10:35:00,69.99,70.03,69.91,69.98,599264.0,55.8859,55.9179,55.8221,55.878,599264.0
2018-03-01 10:40:00,69.99,70.04,69.88,69.9,744537.0,55.8859,55.9259,55.7981,55.8141,744537.0
2018-03-01 10:45:00,69.9,69.93,69.8,69.83,289387.0,55.8141,55.838,55.7342,55.7582,289387.0
2018-03-01 10:50:00,69.82,69.83,69.74,69.8,225160.0,55.7502,55.7582,55.6863,55.7342,225160.0
2018-03-01 10:55:00,69.79,69.8,69.6,69.64,255807.0,55.7262,55.7342,55.5745,55.6065,255807.0
2018-03-01 11:00:00,69.64,69.71,69.57,69.64,398454.0,55.6065,55.6624,55.5506,55.6065,398454.0
2018-03-01 11:05:00,69.65,69.7,69.61,69.66,422421.0,55.6145,55.6544,55.5825,55.6224,422421.0
2018-03-01 11:10:00,69.66,69.66,69.53,69.58,1111237.0,55.6224,55.6224,55.5186,55.5586,1111237.0
2018-03-01 11:15:00,69.58,69.65,69.54,69.64,638671.0,55.5586,55.6145,55.5266,55.6065,638671.0
2018-03-01 11:20:00,69.64,69.72,69.63,69.68,118504.0,55.6065,55.6704,55.5985,55.6384,118504.0
2018-03-01 11:25:00,69.68,69.69,69.49,69.56,383762.0,55.6384,55.6464,55.4867,55.5426,383762.0
2018-03-01 11:30:00,69.55,69.69,69.54,69.68,424060.0,55.5346,55.6464,55.5266,55.6384,424060.0
2018-03-01 11:35:00,69.68,69.73,69.67,69.7,224056.0,55.6384,55.6783,55.6304,55.6544,224056.0
2018-03-01 11:40:00,69.69,69.81,69.68,69.8,326369.0,55.6464,55.7422,55.6384,55.7342,326369.0
2018-03-01 11:45:00,69.8,69.84,69.77,69.78,194674.0,55.7342,55.7662,55.7103,55.7183,194674.0
2018-03-01 11:50:00,69.78,69.88,69.75,69.88,115840.0,55.7183,55.7981,55.6943,55.7981,115840.0
2018-03-01 11:55:00,69.88,69.91,69.81,69.81,340632.0,55.7981,55.8221,55.7422,55.7422,340632.0
2018-03-01 12:00:00,69.82,69.82,69.68,69.69,283417.0,55.7502,55.7502,55.6384,55.6464,283417.0
2018-03-01 12:05:00,69.68,69.73,69.65,69.7,119043.0,55.6384,55.6783,55.6145,55.6544,119043.0
2018-03-01 12:10:00,69.7,69.74,69.68,69.69,67569.0,55.6544,55.6863,55.6384,55.6464,67569.0
2018-03-01 12:15:00,69.68,69.68,69.56,69.57,150103.0,55.6384,55.6384,55.5426,55.5506,150103.0
2018-03-01 12:20:00,69.56,69.59,69.5,69.52,125570.0,55.5426,55.5665,55.4947,55.5107,125570.0
2018-03-01 12:25:00,69.51,69.58,69.48,69.56,252335.0,55.5027,55.5586,55.4787,55.5426,252335.0
2018-03-01 12:30:00,69.55,69.55,69.4,69.46,436850.0,55.5346,55.5346,55.4148,55.4627,436850.0
2018-03-01 12:35:00,69.46,69.54,69.45,69.51,180154.0,55.4627,55.5266,55.4548,55.5027,180154.0
2018-03-01 12:40:00,69.51,69.61,69.45,69.57,186102.0,55.5027,55.5825,55.4548,55.5506,186102.0
2018-03-01 12:45:00,69.57,69.61,69.5,69.59,361140.0,55.5506,55.5825,55.4947,55.5665,361140.0
2018-03-01 12:50:00,69.6,69.61,69.48,69.54,177207.0,55.5745,55.5825,55.4787,55.5266,177207.0
2018-03-01 12:55:00,69.55,69.55,69.43,69.45,208893.0,55.5346,55.5346,55.4388,55.4548,208893.0
2018-03-01 13:00:00,69.44,69.44,69.27,69.28,1558476.0,55.4468,55.4468,55.311,55.319,1558476.0
2018-03-01 13:05:00,69.28,69.29,69.18,69.2,722071.0,55.319,55.327,55.2392,55.2551,722071.0
2018-03-01 13:10:00,69.2,69.27,69.15,69.26,569210.0,55.2551,55.311,55.2152,55.303,569210.0
2018-03-01 13:15:00,69.25,69.29,69.23,69.25,207224.0,55.2951,55.327,55.2791,55.2951,207224.0
2018-03-01 13:20:00,69.25,69.26,69.18,69.23,430376.0,55.2951,55.303,55.2392,55.2791,430376.0
2018-03-01 13:25:00,69.23,69.37,69.23,69.29,444949.0,55.2791,55.3909,55.2791,55.327,444949.0
2018-03-01 13:30:00,69.28,69.35,69.23,69.24,189841.0,55.319,55.3749,55.2791,55.2871,189841.0
2018-03-01 13:35:00,69.24,69.3,69.21,69.25,226981.0,55.2871,55.335,55.2631,55.2951,226981.0
2018-03-01 13:40:00,69.24,69.24,69.13,69.13,386393.0,55.2871,55.2871,55.1992,55.1992,386393.0
2018-03-01 13:45:00,69.13,69.14,69.0,69.08,378724.0,55.1992,55.2072,55.0954,55.1593,378724.0
2018-03-01 13:50:00,69.08,69.12,69.05,69.06,213970.0,55.1593,55.1913,55.1354,55.1434,213970.0
2018-03-01 13:55:00,69.05,69.05,68.93,68.95,218592.0,55.1354,55.1354,55.0395,55.0555,218592.0
2018-03-01 14:00:00,68.95,69.01,68.82,68.94,1128922.0,55.0555,55.1034,54.9517,55.0475,1128922.0
2018-03-01 14:05:00,68.94,69.02,68.87,68.92,482154.0,55.0475,55.1114,54.9916,55.0316,482154.0
2018-03-01 14:10:00,68.92,68.97,68.76,68.77,434599.0,55.0316,55.0715,54.9038,54.9118,434599.0
2018-03-01 14:15:00,68.77,68.99,68.75,68.98,671786.0,54.9118,55.0875,54.8958,55.0795,671786.0
2018-03-01 14:20:00,68.97,69.06,68.93,68.98,420309.0,55.0715,55.1434,55.0395,55.0795,420309.0
2018-03-01 14:25:00,68.98,69.09,68.9,69.09,337235.0,55.0795,55.1673,55.0156,55.1673,337235.0
2018-03-01 14:30:00,69.08,69.13,68.96,69.05,355584.0,55.1593,55.1992,55.0635,55.1354,355584.0
2018-03-01 14:35:00,69.04,69.05,68.93,68.97,318226.0,55.1274,55.1354,55.0395,55.0715,318226.0
2018-03-01 14:40:00,68.98,69.12,68.96,69.07,505513.0,55.0795,55.1913,55.0635,55.1513,505513.0
2018-03-01 14:45:00,69.06,69.12,68.99,69.02,287566.0,55.1434,55.1913,55.0875,55.1114,287566.0
2018-03-01 14:50:00,69.03,69.08,68.95,68.99,322895.0,55.1194,55.1593,55.0555,55.0875,322895.0
2018-03-01 14:55:00,68.99,69.13,68.99,69.09,383882.0,55.0875,55.1992,55.0875,55.1673,383882.0
2018-03-01 15:00:00,69.09,69.13,69.0,69.02,495000.0,55.1673,55.1992,55.0954,55.1114,495000.0
2018-03-01 15:05:00,69.02,69.22,69.01,69.16,599842.0,55.1114,55.2711,55.1034,55.2232,599842.0
2018-03-01 15:10:00,69.16,69.34,69.11,69.31,454162.0,55.2232,55.3669,55.1833,55.343,454162.0
2018-03-01 15:15:00,69.3,69.36,69.25,69.36,392803.0,55.335,55.3829,55.2951,55.3829,392803.0
2018-03-01 15:20:00,69.36,69.38,69.21,69.23,646335.0,55.3829,55.3989,55.2631,55.2791,646335.0
2018-03-01 15:25:00,69.22,69.33,69.22,69.26,361715.0,55.2711,55.3589,55.2711,55.303,361715.0
2018-03-01 15:30:00,69.27,69.34,69.1,69.19,655729.0,55.311,55.3669,55.1753,55.2472,655729.0
2018-03-01 15:35:00,69.18,69.2,69.06,69.07,553203.0,55.2392,55.2551,55.1434,55.1513,553203.0
2018-03-01 15:40:00,69.06,69.18,69.02,69.09,878316.0,55.1434,55.2392,55.1114,55.1673,878316.0
2018-03-01 15:45:00,69.09,69.22,69.06,69.17,1454930.0,55.1673,55.2711,55.1434,55.2312,1454930.0
2018-03-01 15:50:00,69.17,69.27,69.15,69.25,1616184.0,55.2312,55.311,55.2152,55.2951,1616184.0
2018-03-01 15:55:00,69.25,69.29,69.06,69.11,8146779.0,55.2951,55.327,55.1434,55.1833,8146779.0
2018-03-02 09:30:00,68.85,68.94,68.78,68.89,649501.0,54.9757,55.0475,54.9198,55.0076,649501.0
2018-03-02 09:35:00,68.89,68.94,68.73,68.74,834699.0,55.0076,55.0475,54.8799,54.8878,834699.0
2018-03-02 09:40:00,68.73,68.8,68.68,68.68,966342.0,54.8799,54.9357,54.8399,54.8399,966342.0
2018-03-02 09:45:00,68.68,68.77,68.63,68.75,591489.0,54.8399,54.9118,54.8,54.8958,591489.0
2018-03-02 09:50:00,68.74,68.82,68.71,68.72,426370.0,54.8878,54.9517,54.8639,54.8719,426370.0
2018-03-02 09:55:00,68.72,68.84,68.71,68.84,370067.0,54.8719,54.9677,54.8639,54.9677,370067.0
2018-03-02 10:00:00,68.84,68.97,68.81,68.93,663553.0,54.9677,55.0715,54.9437,55.0395,663553.0
2018-03-02 10:05:00,68.93,68.94,68.82,68.89,332609.0,55.0395,55.0475,54.9517,55.0076,332609.0
2018-03-02 10:10:00,68.89,68.92,68.81,68.9,207793.0,55.0076,55.0316,54.9437,55.0156,207793.0
2018-03-02 10:15:00,68.9,68.91,68.77,68.78,162355.0,55.0156,55.0236,54.9118,54.9198,162355.0
2018-03-02 10:20:00,68.78,68.82,68.73,68.77,191889.0,54.9198,54.9517,54.8799,54.9118,191889.0
2018-03-02 10:25:00,68.77,68.81,68.71,68.75,231455.0,54.9118,54.9437,54.8639,54.8958,231455.0
2018-03-02 10:30:00,68.74,68.9,68.71,68.89,510555.0,54.8878,55.0156,54.8639,55.0076,510555.0
2018-03-02 10:35:00,68.89,68.92,68.83,68.9,304002.0,55.0076,55.0316,54.9597,55.0156,304002.0
2018-03-02 10:40:00,68.9,68.97,68.89,68.95,198936.0,55.0156,55.0715,55.0076,55.0555,198936.0
2018-03-02 10:45:00,68.95,68.97,68.82,68.85,441993.0,55.0555,55.0715,54.9517,54.9757,441993.0
2018-03-02 10:50:00,68.86,68.87,68.77,68.79,350753.0,54.9837,54.9916,54.9118,54.9278,350753.0
2018-03-02 10:55:00,68.79,68.85,68.74,68.74,201216.0,54.9278,54.9757,54.8878,54.8878,201216.0
2018-03-02 11:00:00,68.73,68.78,68.7,68.73,104097.0,54.8799,54.9198,54.8559,54.8799,104097.0
2018-03-02 11:05:00,68.73,68.74,68.66,68.68,124633.0,54.8799,54.8878,54.824,54.8399,124633.0
2018-03-02 11:10:00,68.68,68.73,68.66,68.67,148654.0,54.8399,54.8799,54.824,54.8319,148654.0
2018-03-02 11:15:00,68.67,68.72,68.58,68.59,263436.0,54.8319,54.8719,54.7601,54.7681,263436.0
2018-03-02 11:20:00,68.59,68.69,68.56,68.69,222043.0,54.7681,54.8479,54.7441,54.8479,222043.0
2018-03-02 11:25:00,68.69,68.84,68.68,68.81,1065613.0,54.8479,54.9677,54.8399,54.9437,1065613.0
2018-03-02 11:30:00,68.81,68.89,68.76,68.76,496925.0,54.9437,55.0076,54.9038,54.9038,496925.0
2018-03-02 11:35:00,68.77,68.84,68.77,68.84,195184.0,54.9118,54.9677,54.9118,54.9677,195184.0
2018-03-02 11:40:00,68.84,69.01,68.84,68.97,605831.0,54.9677,55.1034,54.9677,55.0715,605831.0
2018-03-02 11:45:00,68.97,69.04,68.94,69.04,798151.0,55.0715,55.1274,55.0475,55.1274,798151.0
2018-03-02 11:50:00,69.04,69.08,69.0,69.02,373732.0,55.1274,55.1593,55.0954,55.1114,373732.0
2018-03-02 11:55:00,69.03,69.1,68.98,69.09,268803.0,55.1194,55.1753,55.0795,55.1673,268803.0
2018-03-02 12:00:00,69.09,69.13,69.05,69.06,217173.0,55.1673,55.1992,55.1354,55.1434,217173.0
2018-03-02 12:05:00,69.06,69.09,69.02,69.08,149462.0,55.1434,55.1673,55.1114,55.1593,149462.0
2018-03-02 12:10:00,69.08,69.09,68.99,69.05,127794.0,55.1593,55.1673,55.0875,55.1354,127794.0
2018-03-02 12:15:00,69.05,69.08,68.99,69.02,133204.0,55.1354,55.1593,55.0875,55.1114,133204.0
2018-03-02 12:20:00,69.01,69.11,69.0,69.11,247603.0,55.1034,55.1833,55.0954,55.1833,247603.0
2018-03-02 12:25:00,69.11,69.15,69.07,69.12,197850.0,55.1833,55.2152,55.1513,55.1913,197850.0
2018-03-02 12:30:00,69.13,69.15,69.04,69.06,92398.0,55.1992,55.2152,55.1274,55.1434,92398.0
2018-03-02 12:35:00,69.07,69.12,69.04,69.05,84176.0,55.1513,55.1913,55.1274,55.1354,84176.0
2018-03-02 12:40:00,69.05,69.17,69.04,69.12,252886.0,55.1354,55.2312,55.1274,55.1913,252886.0
2018-03-02 12:45:00,69.12,69.22,69.11,69.2,191521.0,55.1913,55.2711,55.1833,55.2551,191521.0
2018-03-02 12:50:00,69.21,69.28,69.2,69.27,150574.0,55.2631,55.319,55.2551,55.311,150574.0
2018-03-02 12:55:00,69.26,69.29,69.21,69.24,158989.0,55.303,55.327,55.2631,55.2871,158989.0
2018-03-02 13:00:00,69.23,69.26,69.17,69.21,307444.0,55.2791,55.303,55.2312,55.2631,307444.0
2018-03-02 13:05:00,69.2,69.22,69.15,69.16,187943.0,55.2551,55.2711,55.2152,55.2232,187943.0
2018-03-02 13:10:00,69.15,69.16,69.04,69.05,319166.0,55.2152,55.2232,55.1274,55.1354,319166.0
2018-03-02 13:15:00,69.05,69.12,69.04,69.09,93477.0,55.1354,55.1913,55.1274,55.1673,93477.0
2018-03-02 13:20:00,69.08,69.12,69.01,69.02,119736.0,55.1593,55.1913,55.1034,55.1114,119736.0
2018-03-02 13:25:00,69.02,69.07,69.01,69.03,158499.0,55.1114,55.1513,55.1034,55.1194,158499.0
2018-03-02 13:30:00,69.03,69.06,68.94,68.95,247538.0,55.1194,55.1434,55.0475,55.0555,247538.0
2018-03-02 13:35:00,68.95,68.97,68.91,68.95,134865.0,55.0555,55.0715,55.0236,55.0555,134865.0
2018-03-02 13:40:00,68.96,69.01,68.95,68.99,92306.0,55.0635,55.1034,55.0555,55.0875,92306.0
2018-03-02 13:45:00,69.0,69.11,69.0,69.11,155754.0,55.0954,55.1833,55.0954,55.1833,155754.0
2018-03-02 13:50:00,69.11,69.12,69.05,69.06,85263.0,55.1833,55.1913,55.1354,55.1434,85263.0
2018-03-02 13:55:00,69.05,69.05,68.98,69.02,484346.0,55.1354,55.1354,55.0795,55.1114,484346.0
2018-03-02 14:00:00,69.02,69.15,69.02,69.13,192803.0,55.1114,55.2152,55.1114,55.1992,192803.0
2018-03-02 14:05:00,69.14,69.17,69.11,69.15,144963.0,55.2072,55.2312,55.1833,55.2152,144963.0
2018-03-02 14:10:00,69.14,69.22,69.14,69.19,181702.0,55.2072,55.2711,55.2072,55.2472,181702.0
2018-03-02 14:15:00,69.2,69.22,69.15,69.16,197474.0,55.2551,55.2711,55.2152,55.2232,197474.0
2018-03-02 14:20:00,69.16,69.18,69.09,69.11,384331.0,55.2232,55.2392,55.1673,55.1833,384331.0
2018-03-02 14:25:00,69.11,69.18,69.1,69.14,176655.0,55.1833,55.2392,55.1753,55.2072,176655.0
2018-03-02 14:30:00,69.14,69.18,69.09,69.09,163422.0,55.2072,55.2392,55.1673,55.1673,163422.0
2018-03-02 14:35:00,69.09,69.22,69.09,69.22,134231.0,55.1673,55.2711,55.1673,55.2711,134231.0
2018-03-02 14:40:00,69.22,69.24,69.18,69.23,174263.0,55.2711,55.2871,55.2392,55.2791,174263.0
2018-03-02 14:45:00,69.22,69.25,69.2,69.24,487377.0,55.2711,55.2951,55.2551,55.2871,487377.0
2018-03-02 14:50:00,69.24,69.27,69.19,69.2,369977.0,55.2871,55.311,55.2472,55.2551,369977.0
2018-03-02 14:55:00,69.2,69.2,69.14,69.14,396574.0,55.2551,55.2551,55.2072,55.2072,396574.0
2018-03-02 15:00:00,69.14,69.15,69.03,69.08,1263306.0,55.2072,55.2152,55.1194,55.1593,1263306.0
2018-03-02 15:05:00,69.08,69.1,69.0,69.09,412650.0,55.1593,55.1753,55.0954,55.1673,412650.0
2018-03-02 15:10:00,69.1,69.11,69.03,69.06,1651871.0,55.1753,55.1833,55.1194,55.1434,1651871.0
2018-03-02 15:15:00,69.05,69.12,69.01,69.11,818827.0,55.1354,55.1913,55.1034,55.1833,818827.0
2018-03-02 15:20:00,69.11,69.18,69.08,69.16,700804.0,55.1833,55.2392,55.1593,55.2232,700804.0
2018-03-02 15:25:00,69.16,69.19,69.12,69.17,1066946.0,55.2232,55.2472,55.1913,55.2312,1066946.0
2018-03-02 15:30:00,69.16,69.26,69.15,69.23,1023059.0,55.2232,55.303,55.2152,55.2791,1023059.0
2018-03-02 15:35:00,69.23,69.32,69.22,69.31,802167.0,55.2791,55.351,55.2711,55.343,802167.0
2018-03-02 15:40:00,69.31,69.35,69.24,69.34,501897.0,55.343,55.3749,55.2871,55.3669,501897.0
2018-03-02 15:45:00,69.35,69.36,69.26,69.31,605610.0,55.3749,55.3829,55.303,55.343,605610.0
2018-03-02 15:50:00,69.31,69.38,69.31,69.38,837143.0,55.343,55.3989,55.343,55.3989,837143.0
2018-03-02 15:55:00,69.38,69.44,69.37,69.42,2010717.0,55.3989,55.4468,55.3909,55.4308,2010717.0
2018-03-05 09:30:00,68.91,68.99,68.89,68.96,535679.0,55.0236,55.0875,55.0076,55.0635,535679.0
2018-03-05 09:35:00,68.96,69.03,68.94,69.03,194530.0,55.0635,55.1194,55.0475,55.1194,194530.0
2018-03-05 09:40:00,69.03,69.05,68.95,69.03,573511.0,55.1194,55.1354,55.0555,55.1194,573511.0
2018-03-05 09:45:00,69.02,69.07,68.98,68.99,483009.0,55.1114,55.1513,55.0795,55.0875,483009.0
2018-03-05 09:50:00,68.99,69.07,68.96,69.04,185995.0,55.0875,55.1513,55.0635,55.1274,185995.0
2018-03-05 09:55:00,69.05,69.08,69.0,69.04,358405.0,55.1354,55.1593,55.0954,55.1274,358405.0
2018-03-05 10:00:00,69.04,69.09,69.0,69.09,249764.0,55.1274,55.1673,55.0954,55.1673,249764.0
2018-03-05 10:05:00,69.09,69.12,68.99,68.99,156873.0,55.1673,55.1913,55.0875,55.0875,156873.0
2018-03-05 10:10:00,68.99,69.02,68.93,68.95,75478.0,55.0875,55.1114,55.0395,55.0555,75478.0
2018-03-05 10:15:00,68.94,68.98,68.91,68.95,299257.0,55.0475,55.0795,55.0236,55.0555,299257.0
2018-03-05 10:20:00,68.94,69.06,68.92,69.05,220428.0,55.0475,55.1434,55.0316,55.1354,220428.0
2018-03-05 10:25:00,69.05,69.08,69.02,69.08,166062.0,55.1354,55.1593,55.1114,55.1593,166062.0
2018-03-05 10:30:00,69.09,69.1,69.02,69.04,145431.0,55.1673,55.1753,55.1114,55.1274,145431.0
2018-03-05 10:35:00,69.04,69.19,69.04,69.16,286913.0,55.1274,55.2472,55.1274,55.2232,286913.0
2018-03-05 10:40:00,69.17,69.25,69.16,69.25,381829.0,55.2312,55.2951,55.2232,55.2951,381829.0
2018-03-05 10:45:00,69.26,69.28,69.19,69.22,312503.0,55.303,55.319,55.2472,55.2711,312503.0
2018-03-05 10:50:00,69.22,69.28,69.22,69.26,102694.0,55.2711,55.319,55.2711,55.303,102694.0
2018-03-05 10:55:00,69.26,69.38,69.25,69.37,154649.0,55.303,55.3989,55.2951,55.3909,154649.0
2018-03-05 11:00:00,69.36,69.43,69.34,69.36,245295.0,55.3829,55.4388,55.3669,55.3829,245295.0
2018-03-05 11:05:00,69.35,69.47,69.33,69.45,170761.0,55.3749,55.4707,55.3589,55.4548,170761.0
2018-03-05 11:10:00,69.44,69.51,69.42,69.47,91907.0,55.4468,55.5027,55.4308,55.4707,91907.0
2018-03-05 11:15:00,69.46,69.53,69.43,69.52,129490.0,55.4627,55.5186,55.4388,55.5107,129490.0
2018-03-05 11:20:00,69.52,69.64,69.52,69.63,224300.0,55.5107,55.6065,55.5107,55.5985,224300.0
2018-03-05 11:25:00,69.63,69.67,69.61,69.65,140872.0,55.5985,55.6304,55.5825,55.6145,140872.0
2018-03-05 11:30:00,69.65,69.65,69.54,69.56,674448.0,55.6145,55.6145,55.5266,55.5426,674448.0
2018-03-05 11:35:00,69.56,69.64,69.55,69.63,196594.0,55.5426,55.6065,55.5346,55.5985,196594.0
2018-03-05 11:40:00,69.62,69.7,69.62,69.69,252329.0,55.5905,55.6544,55.5905,55.6464,252329.0
2018-03-05 11:45:00,69.69,69.73,69.68,69.68,176258.0,55.6464,55.6783,55.6384,55.6384,176258.0
2018-03-05 11:50:00,69.68,69.72,69.67,69.67,77763.0,55.6384,55.6704,55.6304,55.6304,77763.0
2018-03-05 11:55:00,69.67,69.71,69.64,69.67,125809.0,55.6304,55.6624,55.6065,55.6304,125809.0
2018-03-05 12:00:00,69.67,69.73,69.67,69.72,215287.0,55.6304,55.6783,55.6304,55.6704,215287.0
2018-03-05 12:05:00,69.72,69.73,69.64,69.66,78359.0,55.6704,55.6783,55.6065,55.6224,78359.0
2018-03-05 12:10:00,69.66,69.69,69.61,69.61,147595.0,55.6224,55.6464,55.5825,55.5825,147595.0
2018-03-05 12:15:00,69.61,69.65,69.6,69.61,121355.0,55.5825,55.6145,55.5745,55.5825,121355.0
2018-03-05 12:20:00,69.6,69.63,69.57,69.58,274072.0,55.5745,55.5985,55.5506,55.5586,274072.0
2018-03-05 12:25:00,69.57,69.6,69.57,69.59,48237.0,55.5506,55.5745,55.5506,55.5665,48237.0
2018-03-05 12:30:00,69.6,69.63,69.53,69.56,189561.0,55.5745,55.5985,55.5186,55.5426,189561.0
2018-03-05 12:35:00,69.57,69.62,69.56,69.62,33908.0,55.5506,55.5905,55.5426,55.5905,33908.0
2018-03-05 12:40:00,69.61,69.64,69.58,69.59,52884.0,55.5825,55.6065,55.5586,55.5665,52884.0
2018-03-05 12:45:00,69.6,69.67,69.59,69.65,55401.0,55.5745,55.6304,55.5665,55.6145,55401.0
2018-03-05 12:50:00,69.66,69.7,69.65,69.69,78109.0,55.6224,55.6544,55.6145,55.6464,78109.0
2018-03-05 12:55:00,69.69,69.75,69.66,69.75,68716.0,55.6464,55.6943,55.6224,55.6943,68716.0
2018-03-05 13:00:00,69.75,69.8,69.73,69.77,153320.0,55.6943,55.7342,55.6783,55.7103,153320.0
2018-03-05 13:05:00,69.76,69.79,69.72,69.75,99399.0,55.7023,55.7262,55.6704,55.6943,99399.0
2018-03-05 13:10:00,69.75,69.78,69.72,69.73,132193.0,55.6943,55.7183,55.6704,55.6783,132193.0
2018-03-05 13:15:00,69.73,69.76,69.68,69.7,288048.0,55.6783,55.7023,55.6384,55.6544,288048.0
2018-03-05 13:20:00,69.7,69.76,69.69,69.76,30729.0,55.6544,55.7023,55.6464,55.7023,30729.0
2018-03-05 13:25:00,69.76,69.77,69.67,69.68,121145.0,55.7023,55.7103,55.6304,55.6384,121145.0
2018-03-05 13:30:00,69.67,69.71,69.63,69.63,114955.0,55.6304,55.6624,55.5985,55.5985,114955.0
2018-03-05 13:35:00,69.63,69.69,69.63,69.68,52030.0,55.5985,55.6464,55.5985,55.6384,52030.0
2018-03-05 13:40:00,69.67,69.72,69.67,69.67,62103.0,55.6304,55.6704,55.6304,55.6304,62103.0
2018-03-05 13:45:00,69.67,69.7,69.63,69.66,99354.0,55.6304,55.6544,55.5985,55.6224,99354.0
2018-03-05 13:50:00,69.65,69.67,69.63,69.66,36734.0,55.6145,55.6304,55.5985,55.6224,36734.0
2018-03-05 13:55:00,69.66,69.7,69.66,69.69,35300.0,55.6224,55.6544,55.6224,55.6464,35300.0
2018-03-05 14:00:00,69.69,69.72,69.69,69.69,35861.0,55.6464,55.6704,55.6464,55.6464,35861.0
2018-03-05 14:05:00,69.68,69.7,69.66,69.7,78457.0,55.6384,55.6544,55.6224,55.6544,78457.0
2018-03-05 14:10:00,69.7,69.71,69.6,69.61,161821.0,55.6544,55.6624,55.5745,55.5825,161821.0
2018-03-05 14:15:00,69.62,69.66,69.56,69.56,216943.0,55.5905,55.6224,55.5426,55.5426,216943.0
2018-03-05 14:20:00,69.56,69.61,69.55,69.6,95594.0,55.5426,55.5825,55.5346,55.5745,95594.0
2018-03-05 14:25:00,69.61,69.68,69.61,69.66,98693.0,55.5825,55.6384,55.5825,55.6224,98693.0
2018-03-05 14:30:00,69.66,69.71,69.65,69.69,99336.0,55.6224,55.6624,55.6145,55.6464,99336.0
2018-03-05 14:35:00,69.68,69.74,69.64,69.72,170634.0,55.6384,55.6863,55.6065,55.6704,170634.0
2018-03-05 14:40:00,69.72,69.76,69.69,69.76,233016.0,55.6704,55.7023,55.6464,55.7023,233016.0
2018-03-05 14:45:00,69.76,69.76,69.73,69.74,148860.0,55.7023,55.7023,55.6783,55.6863,148860.0
2018-03-05 14:50:00,69.75,69.76,69.72,69.73,65562.0,55.6943,55.7023,55.6704,55.6783,65562.0
2018-03-05 14:55:00,69.73,69.8,69.73,69.78,341569.0,55.6783,55.7342,55.6783,55.7183,341569.0
2018-03-05 15:00:00,69.78,69.81,69.77,69.8,125810.0,55.7183,55.7422,55.7103,55.7342,125810.0
2018-03-05 15:05:00,69.8,69.83,69.75,69.76,254865.0,55.7342,55.7582,55.6943,55.7023,254865.0
2018-03-05 15:10:00,69.76,69.79,69.75,69.77,63068.0,55.7023,55.7262,55.6943,55.7103,63068.0
2018-03-05 15:15:00,69.76,69.78,69.73,69.78,33188.0,55.7023,55.7183,55.6783,55.7183,33188.0
2018-03-05 15:20:00,69.78,69.79,69.74,69.77,63208.0,55.7183,55.7262,55.6863,55.7103,63208.0
2018-03-05 15:25:00,69.76,69.77,69.72,69.73,74897.0,55.7023,55.7103,55.6704,55.6783,74897.0
2018-03-05 15:30:00,69.73,69.79,69.7,69.77,150486.0,55.6783,55.7262,55.6544,55.7103,150486.0
2018-03-05 15:35:00,69.76,69.79,69.74,69.78,153705.0,55.7023,55.7262,55.6863,55.7183,153705.0
2018-03-05 15:40:00,69.78,69.82,69.76,69.81,152553.0,55.7183,55.7502,55.7023,55.7422,152553.0
2018-03-05 15:45:00,69.81,69.84,69.75,69.76,1067724.0,55.7422,55.7662,55.6943,55.7023,1067724.0
2018-03-05 15:50:00,69.75,69.75,69.7,69.72,584610.0,55.6943,55.6943,55.6544,55.6704,584610.0
2018-03-05 15:55:00,69.72,69.81,69.68,69.78,1704704.0,55.6704,55.7422,55.6384,55.7183,1704704.0
2018-03-06 09:30:00,70.34,70.37,70.28,70.31,478276.0,56.1654,56.1894,56.1175,56.1415,478276.0
2018-03-06 09:35:00,70.32,70.32,70.2,70.22,583522.0,56.1494,56.1494,56.0536,56.0696,583522.0
2018-03-06 09:40:00,70.22,70.26,70.19,70.19,549162.0,56.0696,56.1015,56.0456,56.0456,549162.0
2018-03-06 09:45:00,70.19,70.2,70.13,70.2,354412.0,56.0456,56.0536,55.9977,56.0536,354412.0
2018-03-06 09:50:00,70.22,70.27,70.21,70.26,362967.0,56.0696,56.1095,56.0616,56.1015,362967.0
2018-03-06 09:55:00,70.26,70.3,70.25,70.26,147763.0,56.1015,56.1335,56.0935,56.1015,147763.0
2018-03-06 10:00:00,70.26,70.28,70.15,70.17,656921.0,56.1015,56.1175,56.0137,56.0297,656921.0
2018-03-06 10:05:00,70.17,70.22,70.14,70.15,177059.0,56.0297,56.0696,56.0057,56.0137,177059.0
2018-03-06 10:10:00,70.15,70.24,70.11,70.23,163852.0,56.0137,56.0856,55.9818,56.0776,163852.0
2018-03-06 10:15:00,70.23,70.31,70.23,70.31,373179.0,56.0776,56.1415,56.0776,56.1415,373179.0
2018-03-06 10:20:00,70.31,70.36,70.26,70.34,157464.0,56.1415,56.1814,56.1015,56.1654,157464.0
2018-03-06 10:25:00,70.34,70.39,70.34,70.35,91111.0,56.1654,56.2053,56.1654,56.1734,91111.0
2018-03-06 10:30:00,70.35,70.39,70.32,70.32,348015.0,56.1734,56.2053,56.1494,56.1494,348015.0
2018-03-06 10:35:00,70.33,70.38,70.3,70.36,135152.0,56.1574,56.1974,56.1335,56.1814,135152.0
2018-03-06 10:40:00,70.35,70.36,70.28,70.34,334584.0,56.1734,56.1814,56.1175,56.1654,334584.0
2018-03-06 10:45:00,70.34,70.35,70.23,70.25,346310.0,56.1654,56.1734,56.0776,56.0935,346310.0
2018-03-06 10:50:00,70.25,70.28,70.15,70.17,317248.0,56.0935,56.1175,56.0137,56.0297,317248.0
2018-03-06 10:55:00,70.17,70.22,70.09,70.14,158519.0,56.0297,56.0696,55.9658,56.0057,158519.0
2018-03-06 11:00:00,70.14,70.2,70.11,70.13,102456.0,56.0057,56.0536,55.9818,55.9977,102456.0
2018-03-06 11:05:00,70.14,70.25,70.14,70.24,120240.0,56.0057,56.0935,56.0057,56.0856,120240.0
2018-03-06 11:10:00,70.23,70.26,70.17,70.26,202467.0,56.0776,56.1015,56.0297,56.1015,202467.0
2018-03-06 11:15:00,70.26,70.33,70.22,70.31,158741.0,56.1015,56.1574,56.0696,56.1415,158741.0
2018-03-06 11:20:00,70.29,70.3,70.11,70.13,186535.0,56.1255,56.1335,55.9818,55.9977,186535.0
2018-03-06 11:25:00,70.12,70.15,70.05,70.1,341844.0,55.9897,56.0137,55.9339,55.9738,341844.0
2018-03-06 11:30:00,70.09,70.11,70.04,70.06,481555.0,55.9658,55.9818,55.9259,55.9418,481555.0
2018-03-06 11:35:00,70.06,70.1,70.04,70.05,323615.0,55.9418,55.9738,55.9259,55.9339,323615.0
2018-03-06 11:40:00,70.05,70.15,70.01,70.12,137216.0,55.9339,56.0137,55.9019,55.9897,137216.0
2018-03-06 11:45:00,70.12,70.19,70.12,70.18,123503.0,55.9897,56.0456,55.9897,56.0377,123503.0
2018-03-06 11:50:00,70.19,70.19,70.14,70.17,64955.0,56.0456,56.0456,56.0057,56.0297,64955.0
2018-03-06 11:55:00,70.17,70.22,70.13,70.2,78267.0,56.0297,56.0696,55.9977,56.0536,78267.0
2018-03-06 12:00:00,70.21,70.22,70.16,70.18,55259.0,56.0616,56.0696,56.0217,56.0377,55259.0
2018-03-06 12:05:00,70.18,70.19,70.11,70.14,54511.0,56.0377,56.0456,55.9818,56.0057,54511.0
2018-03-06 12:10:00,70.14,70.16,70.13,70.15,185068.0,56.0057,56.0217,55.9977,56.0137,185068.0
2018-03-06 12:15:00,70.13,70.14,70.08,70.12,71284.0,55.9977,56.0057,55.9578,55.9897,71284.0
2018-03-06 12:20:00,70.13,70.14,70.04,70.09,66950.0,55.9977,56.0057,55.9259,55.9658,66950.0
2018-03-06 12:25:00,70.08,70.1,70.03,70.04,53565.0,55.9578,55.9738,55.9179,55.9259,53565.0
2018-03-06 12:30:00,70.04,70.08,70.02,70.07,123956.0,55.9259,55.9578,55.9099,55.9498,123956.0
2018-03-06 12:35:00,70.08,70.11,70.05,70.09,571516.0,55.9578,55.9818,55.9339,55.9658,571516.0
2018-03-06 12:40:00,70.08,70.14,70.05,70.13,555400.0,55.9578,56.0057,55.9339,55.9977,555400.0
2018-03-06 12:45:00,70.13,70.16,70.11,70.15,130634.0,55.9977,56.0217,55.9818,56.0137,130634.0
2018-03-06 12:50:00,70.15,70.19,70.14,70.16,812458.0,56.0137,56.0456,56.0057,56.0217,812458.0
2018-03-06 12:55:00,70.16,70.25,70.15,70.25,450711.0,56.0217,56.0935,56.0137,56.0935,450711.0
2018-03-06 13:00:00,70.25,70.32,70.24,70.29,275357.0,56.0935,56.1494,56.0856,56.1255,275357.0
2018-03-06 13:05:00,70.29,70.34,70.27,70.31,181320.0,56.1255,56.1654,56.1095,56.1415,181320.0
2018-03-06 13:10:00,70.31,70.36,70.3,70.33,166636.0,56.1415,56.1814,56.1335,56.1574,166636.0
2018-03-06 13:15:00,70.33,70.37,70.3,70.31,137240.0,56.1574,56.1894,56.1335,56.1415,137240.0
2018-03-06 13:20:00,70.31,70.34,70.29,70.33,65276.0,56.1415,56.1654,56.1255,56.1574,65276.0
2018-03-06 13:25:00,70.32,70.34,70.28,70.32,126590.0,56.1494,56.1654,56.1175,56.1494,126590.0
2018-03-06 13:30:00,70.32,70.35,70.28,70.28,147686.0,56.1494,56.1734,56.1175,56.1175,147686.0
2018-03-06 13:35:00,70.28,70.3,70.25,70.26,118036.0,56.1175,56.1335,56.0935,56.1015,118036.0
2018-03-06 13:40:00,70.26,70.31,70.26,70.28,265863.0,56.1015,56.1415,56.1015,56.1175,265863.0
2018-03-06 13:45:00,70.28,70.3,70.2,70.21,453755.0,56.1175,56.1335,56.0536,56.0616,453755.0
2018-03-06 13:50:00,70.2,70.23,70.19,70.22,186474.0,56.0536,56.0776,56.0456,56.0696,186474.0
2018-03-06 13:55:00,70.22,70.22,70.15,70.2,89510.0,56.0696,56.0696,56.0137,56.0536,89510.0
2018-03-06 14:00:00,70.2,70.23,70.19,70.2,128957.0,56.0536,56.0776,56.0456,56.0536,128957.0
2018-03-06 14:05:00,70.2,70.23,70.15,70.23,251601.0,56.0536,56.0776,56.0137,56.0776,251601.0
2018-03-06 14:10:00,70.23,70.25,70.19,70.2,54035.0,56.0776,56.0935,56.0456,56.0536,54035.0
2018-03-06 14:15:00,70.2,70.22,70.17,70.19,89837.0,56.0536,56.0696,56.0297,56.0456,89837.0
2018-03-06 14:20:00,70.19,70.23,70.19,70.21,120018.0,56.0456,56.0776,56.0456,56.0616,120018.0
2018-03-06 14:25:00,70.22,70.22,70.16,70.17,60914.0,56.0696,56.0696,56.0217,56.0297,60914.0
2018-03-06 14:30:00,70.17,70.25,70.17,70.25,77315.0,56.0297,56.0935,56.0297,56.0935,77315.0
2018-03-06 14:35:00,70.24,70.29,70.24,70.28,80531.0,56.0856,56.1255,56.0856,56.1175,80531.0
2018-03-06 14:40:00,70.28,70.28,70.25,70.27,150315.0,56.1175,56.1175,56.0935,56.1095,150315.0
2018-03-06 14:45:00,70.27,70.3,70.25,70.29,83685.0,56.1095,56.1335,56.0935,56.1255,83685.0
2018-03-06 14:50:00,70.3,70.31,70.26,70.27,70867.0,56.1335,56.1415,56.1015,56.1095,70867.0
2018-03-06 14:55:00,70.26,70.27,70.23,70.25,60384.0,56.1015,56.1095,56.0776,56.0935,60384.0
2018-03-06 15:00:00,70.25,70.25,70.18,70.19,581208.0,56.0935,56.0935,56.0377,56.0456,581208.0
2018-03-06 15:05:00,70.19,70.25,70.19,70.24,111167.0,56.0456,56.0935,56.0456,56.0856,111167.0
2018-03-06 15:10:00,70.24,70.25,70.16,70.17,80754.0,56.0856,56.0935,56.0217,56.0297,80754.0
2018-03-06 15:15:00,70.17,70.19,70.14,70.17,124058.0,56.0297,56.0456,56.0057,56.0297,124058.0
2018-03-06 15:20:00,70.17,70.22,70.16,70.18,126515.0,56.0297,56.0696,56.0217,56.0377,126515.0
2018-03-06 15:25:00,70.19,70.25,70.15,70.23,217082.0,56.0456,56.0935,56.0137,56.0776,217082.0
2018-03-06 15:30:00,70.23,70.28,70.22,70.26,186896.0,56.0776,56.1175,56.0696,56.1015,186896.0
2018-03-06 15:35:00,70.26,70.27,70.23,70.24,103872.0,56.1015,56.1095,56.0776,56.0856,103872.0
2018-03-06 15:40:00,70.23,70.27,70.23,70.24,180943.0,56.0776,56.1095,56.0776,56.0856,180943.0
2018-03-06 15:45:00,70.23,70.27,70.19,70.23,311450.0,56.0776,56.1095,56.0456,56.0776,311450.0
2018-03-06 15:50:00,70.22,70.27,70.21,70.21,668986.0,56.0696,56.1095,56.0616,56.0616,668986.0
2018-03-06 15:55:00,70.21,70.23,70.16,70.21,1941499.0,56.0616,56.0776,56.0217,56.0616,1941499.0
2018-03-07 09:30:00,69.86,70.0,69.81,69.98,658237.0,55.7821,55.8939,55.7422,55.878,658237.0
2018-03-07 09:35:00,69.97,70.07,69.97,70.07,769732.0,55.87,55.9498,55.87,55.9498,769732.0
2018-03-07 09:40:00,70.07,70.11,70.0,70.02,373322.0,55.9498,55.9818,55.8939,55.9099,373322.0
2018-03-07 09:45:00,70.02,70.03,69.91,69.91,233746.0,55.9099,55.9179,55.8221,55.8221,233746.0
2018-03-07 09:50:00,69.92,69.95,69.87,69.88,86716.0,55.83,55.854,55.7901,55.7981,86716.0
2018-03-07 09:55:00,69.88,69.93,69.86,69.86,69568.0,55.7981,55.838,55.7821,55.7821,69568.0
2018-03-07 10:00:00,69.85,69.95,69.84,69.94,88100.0,55.7742,55.854,55.7662,55.846,88100.0
2018-03-07 10:05:00,69.94,69.94,69.85,69.87,144174.0,55.846,55.846,55.7742,55.7901,144174.0
2018-03-07 10:10:00,69.87,69.94,69.83,69.85,183235.0,55.7901,55.846,55.7582,55.7742,183235.0
2018-03-07 10:15:00,69.84,69.91,69.84,69.9,179928.0,55.7662,55.8221,55.7662,55.8141,179928.0
2018-03-07 10:20:00,69.9,69.97,69.87,69.93,236134.0,55.8141,55.87,55.7901,55.838,236134.0
2018-03-07 10:25:00,69.93,69.96,69.9,69.92,118182.0,55.838,55.862,55.8141,55.83,118182.0
2018-03-07 10:30:00,69.93,70.02,69.91,70.02,160056.0,55.838,55.9099,55.8221,55.9099,160056.0
2018-03-07 10:35:00,70.02,70.07,70.0,70.05,149394.0,55.9099,55.9498,55.8939,55.9339,149394.0
2018-03-07 10:40:00,70.05,70.11,70.03,70.06,126160.0,55.9339,55.9818,55.9179,55.9418,126160.0
2018-03-07 10:45:00,70.07,70.1,70.04,70.1,183026.0,55.9498,55.9738,55.9259,55.9738,183026.0
2018-03-07 10:50:00,70.09,70.14,70.08,70.11,110319.0,55.9658,56.0057,55.9578,55.9818,110319.0
2018-03-07 10:55:00,70.12,70.15,70.06,70.13,183719.0,55.9897,56.0137,55.9418,55.9977,183719.0
2018-03-07 11:00:00,70.13,70.16,70.02,70.03,262361.0,55.9977,56.0217,55.9099,55.9179,262361.0
2018-03-07 11:05:00,70.03,70.05,70.01,70.04,170106.0,55.9179,55.9339,55.9019,55.9259,170106.0
2018-03-07 11:10:00,70.04,70.04,69.97,70.01,243538.0,55.9259,55.9259,55.87,55.9019,243538.0
2018-03-07 11:15:00,70.01,70.01,69.9,69.9,207291.0,55.9019,55.9019,55.8141,55.8141,207291.0
2018-03-07 11:20:00,69.9,69.91,69.88,69.91,109488.0,55.8141,55.8221,55.7981,55.8221,109488.0
2018-03-07 11:25:00,69.91,69.95,69.87,69.95,85847.0,55.8221,55.854,55.7901,55.854,85847.0
2018-03-07 11:30:00,69.94,69.98,69.93,69.96,74256.0,55.846,55.878,55.838,55.862,74256.0
2018-03-07 11:35:00,69.96,70.04,69.96,70.02,123611.0,55.862,55.9259,55.862,55.9099,123611.0
2018-03-07 11:40:00,70.01,70.04,69.99,70.01,92850.0,55.9019,55.9259,55.8859,55.9019,92850.0
2018-03-07 11:45:00,70.0,70.0,69.92,69.93,208425.0,55.8939,55.8939,55.83,55.838,208425.0
2018-03-07 11:50:00,69.92,69.93,69.88,69.88,67999.0,55.83,55.838,55.7981,55.7981,67999.0
2018-03-07 11:55:00,69.88,69.89,69.79,69.8,137350.0,55.7981,55.8061,55.7262,55.7342,137350.0
2018-03-07 12:00:00,69.8,69.84,69.73,69.76,180970.0,55.7342,55.7662,55.6783,55.7023,180970.0
2018-03-07 12:05:00,69.75,69.8,69.74,69.75,158463.0,55.6943,55.7342,55.6863,55.6943,158463.0
2018-03-07 12:10:00,69.75,69.75,69.68,69.71,537485.0,55.6943,55.6943,55.6384,55.6624,537485.0
2018-03-07 12:15:00,69.71,69.74,69.66,69.74,97310.0,55.6624,55.6863,55.6224,55.6863,97310.0
2018-03-07 12:20:00,69.73,69.74,69.67,69.69,91717.0,55.6783,55.6863,55.6304,55.6464,91717.0
2018-03-07 12:25:00,69.7,69.77,69.69,69.75,64539.0,55.6544,55.7103,55.6464,55.6943,64539.0
2018-03-07 12:30:00,69.75,69.79,69.73,69.77,69109.0,55.6943,55.7262,55.6783,55.7103,69109.0
2018-03-07 12:35:00,69.77,69.8,69.73,69.76,51347.0,55.7103,55.7342,55.6783,55.7023,51347.0
2018-03-07 12:40:00,69.76,69.82,69.72,69.79,142596.0,55.7023,55.7502,55.6704,55.7262,142596.0
2018-03-07 12:45:00,69.79,69.86,69.79,69.83,125494.0,55.7262,55.7821,55.7262,55.7582,125494.0
2018-03-07 12:50:00,69.83,69.86,69.81,69.81,113150.0,55.7582,55.7821,55.7422,55.7422,113150.0
2018-03-07 12:55:00,69.82,69.86,69.82,69.84,48931.0,55.7502,55.7821,55.7502,55.7662,48931.0
2018-03-07 13:00:00,69.83,69.84,69.76,69.77,74547.0,55.7582,55.7662,55.7023,55.7103,74547.0
2018-03-07 13:05:00,69.76,69.76,69.71,69.73,91578.0,55.7023,55.7023,55.6624,55.6783,91578.0
2018-03-07 13:10:00,69.73,69.75,69.71,69.73,46026.0,55.6783,55.6943,55.6624,55.6783,46026.0
2018-03-07 13:15:00,69.73,69.8,69.69,69.8,72654.0,55.6783,55.7342,55.6464,55.7342,72654.0
2018-03-07 13:20:00,69.78,69.82,69.76,69.81,69486.0,55.7183,55.7502,55.7023,55.7422,69486.0
2018-03-07 13:25:00,69.8,69.9,69.8,69.9,113893.0,55.7342,55.8141,55.7342,55.8141,113893.0
2018-03-07 13:30:00,69.91,69.94,69.87,69.87,84937.0,55.8221,55.846,55.7901,55.7901,84937.0
2018-03-07 13:35:00,69.86,69.89,69.85,69.86,53612.0,55.7821,55.8061,55.7742,55.7821,53612.0
2018-03-07 13:40:00,69.86,69.9,69.84,69.9,53372.0,55.7821,55.8141,55.7662,55.8141,53372.0
2018-03-07 13:45:00,69.9,69.94,69.87,69.9,100228.0,55.8141,55.846,55.7901,55.8141,100228.0
2018-03-07 13:50:00,69.91,69.93,69.89,69.93,41759.0,55.8221,55.838,55.8061,55.838,41759.0
2018-03-07 13:55:00,69.92,69.93,69.88,69.91,65654.0,55.83,55.838,55.7981,55.8221,65654.0
2018-03-07 14:00:00,69.91,69.95,69.86,69.92,161069.0,55.8221,55.854,55.7821,55.83,161069.0
2018-03-07 14:05:00,69.92,69.93,69.89,69.91,66875.0,55.83,55.838,55.8061,55.8221,66875.0
2018-03-07 14:10:00,69.92,70.01,69.92,69.99,99484.0,55.83,55.9019,55.83,55.8859,99484.0
2018-03-07 14:15:00,69.99,70.01,69.96,69.99,64298.0,55.8859,55.9019,55.862,55.8859,64298.0
2018-03-07 14:20:00,69.98,70.03,69.97,69.99,55276.0,55.878,55.9179,55.87,55.8859,55276.0
2018-03-07 14:25:00,69.98,70.01,69.95,69.95,105763.0,55.878,55.9019,55.854,55.854,105763.0
2018-03-07 14:30:00,69.95,70.03,69.94,70.02,110257.0,55.854,55.9179,55.846,55.9099,110257.0
2018-03-07 14:35:00,70.02,70.05,70.02,70.03,98354.0,55.9099,55.9339,55.9099,55.9179,98354.0
2018-03-07 14:40:00,70.03,70.05,69.99,70.0,78149.0,55.9179,55.9339,55.8859,55.8939,78149.0
2018-03-07 14:45:00,70.0,70.04,69.97,70.04,148573.0,55.8939,55.9259,55.87,55.9259,148573.0
2018-03-07 14:50:00,70.05,70.08,69.99,70.01,154013.0,55.9339,55.9578,55.8859,55.9019,154013.0
2018-03-07 14:55:00,70.01,70.04,69.99,70.03,240750.0,55.9019,55.9259,55.8859,55.9179,240750.0
2018-03-07 15:00:00,70.03,70.07,70.0,70.06,109964.0,55.9179,55.9498,55.8939,55.9418,109964.0
2018-03-07 15:05:00,70.06,70.14,70.06,70.11,246757.0,55.9418,56.0057,55.9418,55.9818,246757.0
2018-03-07 15:10:00,70.11,70.14,70.08,70.09,445408.0,55.9818,56.0057,55.9578,55.9658,445408.0
2018-03-07 15:15:00,70.08,70.1,70.07,70.1,123735.0,55.9578,55.9738,55.9498,55.9738,123735.0
2018-03-07 15:20:00,70.1,70.13,70.07,70.11,157671.0,55.9738,55.9977,55.9498,55.9818,157671.0
2018-03-07 15:25:00,70.12,70.13,70.09,70.12,104335.0,55.9897,55.9977,55.9658,55.9897,104335.0
2018-03-07 15:30:00,70.12,70.16,70.11,70.13,128347.0,55.9897,56.0217,55.9818,55.9977,128347.0
2018-03-07 15:35:00,70.13,70.18,70.13,70.18,145258.0,55.9977,56.0377,55.9977,56.0377,145258.0
2018-03-07 15:40:00,70.18,70.22,70.17,70.2,296803.0,56.0377,56.0696,56.0297,56.0536,296803.0
2018-03-07 15:45:00,70.2,70.22,70.17,70.18,239064.0,56.0536,56.0696,56.0297,56.0377,239064.0
2018-03-07 15:50:00,70.18,70.19,70.14,70.15,389644.0,56.0377,56.0456,56.0057,56.0137,389644.0
2018-03-07 15:55:00,70.15,70.17,70.13,70.16,1125245.0,56.0137,56.0297,55.9977,56.0217,1125245.0
2018-03-08 09:30:00,70.38,70.48,70.34,70.48,398752.0,56.1974,56.2772,56.1654,56.2772,398752.0
2018-03-08 09:35:00,70.47,70.49,70.38,70.4,196701.0,56.2692,56.2852,56.1974,56.2133,196701.0
2018-03-08 09:40:00,70.39,70.47,70.38,70.42,76124.0,56.2053,56.2692,56.1974,56.2293,76124.0
2018-03-08 09:45:00,70.42,70.47,70.39,70.42,304105.0,56.2293,56.2692,56.2053,56.2293,304105.0
2018-03-08 09:50:00,70.42,70.48,70.4,70.4,170711.0,56.2293,56.2772,56.2133,56.2133,170711.0
2018-03-08 09:55:00,70.41,70.43,70.29,70.3,218803.0,56.2213,56.2373,56.1255,56.1335,218803.0
2018-03-08 10:00:00,70.31,70.34,70.22,70.22,84943.0,56.1415,56.1654,56.0696,56.0696,84943.0
2018-03-08 10:05:00,70.22,70.3,70.22,70.3,176876.0,56.0696,56.1335,56.0696,56.1335,176876.0
2018-03-08 10:10:00,70.3,70.41,70.28,70.41,204357.0,56.1335,56.2213,56.1175,56.2213,204357.0
2018-03-08 10:15:00,70.4,70.41,70.36,70.39,111459.0,56.2133,56.2213,56.1814,56.2053,111459.0
2018-03-08 10:20:00,70.39,70.43,70.39,70.4,139578.0,56.2053,56.2373,56.2053,56.2133,139578.0
2018-03-08 10:25:00,70.41,70.44,70.34,70.34,45226.0,56.2213,56.2453,56.1654,56.1654,45226.0
2018-03-08 10:30:00,70.35,70.38,70.32,70.33,80448.0,56.1734,56.1974,56.1494,56.1574,80448.0
2018-03-08 10:35:00,70.33,70.34,70.23,70.24,275795.0,56.1574,56.1654,56.0776,56.0856,275795.0
2018-03-08 10:40:00,70.24,70.29,70.22,70.27,39840.0,56.0856,56.1255,56.0696,56.1095,39840.0
2018-03-08 10:45:00,70.28,70.29,70.25,70.28,85129.0,56.1175,56.1255,56.0935,56.1175,85129.0
2018-03-08 10:50:00,70.27,70.34,70.25,70.32,85392.0,56.1095,56.1654,56.0935,56.1494,85392.0
2018-03-08 10:55:00,70.32,70.34,70.28,70.29,480979.0,56.1494,56.1654,56.1175,56.1255,480979.0
2018-03-08 11:00:00,70.29,70.36,70.26,70.34,157442.0,56.1255,56.1814,56.1015,56.1654,157442.0
2018-03-08 11:05:00,70.34,70.38,70.33,70.35,419472.0,56.1654,56.1974,56.1574,56.1734,419472.0
2018-03-08 11:10:00,70.36,70.46,70.35,70.44,186043.0,56.1814,56.2612,56.1734,56.2453,186043.0
2018-03-08 11:15:00,70.45,70.46,70.38,70.39,205326.0,56.2532,56.2612,56.1974,56.2053,205326.0
2018-03-08 11:20:00,70.39,70.44,70.38,70.42,136311.0,56.2053,56.2453,56.1974,56.2293,136311.0
2018-03-08 11:25:00,70.42,70.44,70.38,70.39,332066.0,56.2293,56.2453,56.1974,56.2053,332066.0
2018-03-08 11:30:00,70.39,70.4,70.36,70.37,221128.0,56.2053,56.2133,56.1814,56.1894,221128.0
2018-03-08 11:35:00,70.37,70.39,70.32,70.32,116477.0,56.1894,56.2053,56.1494,56.1494,116477.0
2018-03-08 11:40:00,70.32,70.32,70.24,70.25,86479.0,56.1494,56.1494,56.0856,56.0935,86479.0
2018-03-08 11:45:00,70.25,70.27,70.23,70.24,144207.0,56.0935,56.1095,56.0776,56.0856,144207.0
2018-03-08 11:50:00,70.23,70.24,70.19,70.23,106328.0,56.0776,56.0856,56.0456,56.0776,106328.0
2018-03-08 11:55:00,70.24,70.3,70.23,70.27,152860.0,56.0856,56.1335,56.0776,56.1095,152860.0
2018-03-08 12:00:00,70.27,70.3,70.25,70.25,55809.0,56.1095,56.1335,56.0935,56.0935,55809.0
2018-03-08 12:05:00,70.26,70.26,70.21,70.22,77565.0,56.1015,56.1015,56.0616,56.0696,77565.0
2018-03-08 12:10:00,70.22,70.22,70.15,70.15,83330.0,56.0696,56.0696,56.0137,56.0137,83330.0
2018-03-08 12:15:00,70.15,70.2,70.14,70.2,38703.0,56.0137,56.0536,56.0057,56.0536,38703.0
2018-03-08 12:20:00,70.2,70.22,70.16,70.17,79458.0,56.0536,56.0696,56.0217,56.0297,79458.0
2018-03-08 12:25:00,70.16,70.25,70.16,70.24,47551.0,56.0217,56.0935,56.0217,56.0856,47551.0
2018-03-08 12:30:00,70.24,70.24,70.16,70.17,79708.0,56.0856,56.0856,56.0217,56.0297,79708.0
2018-03-08 12:35:00,70.17,70.22,70.15,70.21,105780.0,56.0297,56.0696,56.0137,56.0616,105780.0
2018-03-08 12:40:00,70.21,70.22,70.18,70.2,67644.0,56.0616,56.0696,56.0377,56.0536,67644.0
2018-03-08 12:45:00,70.21,70.24,70.2,70.23,95923.0,56.0616,56.0856,56.0536,56.0776,95923.0
2018-03-08 12:50:00,70.23,70.24,70.17,70.18,75007.0,56.0776,56.0856,56.0297,56.0377,75007.0
2018-03-08 12:55:00,70.18,70.24,70.18,70.24,37836.0,56.0377,56.0856,56.0377,56.0856,37836.0
2018-03-08 13:00:00,70.24,70.25,70.2,70.25,53273.0,56.0856,56.0935,56.0536,56.0935,53273.0
2018-03-08 13:05:00,70.25,70.26,70.23,70.25,243309.0,56.0935,56.1015,56.0776,56.0935,243309.0
2018-03-08 13:10:00,70.25,70.26,70.24,70.25,101811.0,56.0935,56.1015,56.0856,56.0935,101811.0
2018-03-08 13:15:00,70.25,70.26,70.2,70.22,135034.0,56.0935,56.1015,56.0536,56.0696,135034.0
2018-03-08 13:20:00,70.22,70.23,70.15,70.16,180163.0,56.0696,56.0776,56.0137,56.0217,180163.0
2018-03-08 13:25:00,70.16,70.17,70.11,70.16,247326.0,56.0217,56.0297,55.9818,56.0217,247326.0
2018-03-08 13:30:00,70.16,70.17,70.12,70.17,111648.0,56.0217,56.0297,55.9897,56.0297,111648.0
2018-03-08 13:35:00,70.16,70.18,70.12,70.12,112309.0,56.0217,56.0377,55.9897,55.9897,112309.0
2018-03-08 13:40:00,70.12,70.17,70.1,70.11,73651.0,55.9897,56.0297,55.9738,55.9818,73651.0
2018-03-08 13:45:00,70.1,70.16,70.09,70.15,99231.0,55.9738,56.0217,55.9658,56.0137,99231.0
2018-03-08 13:50:00,70.15,70.19,70.15,70.18,86600.0,56.0137,56.0456,56.0137,56.0377,86600.0
2018-03-08 13:55:00,70.18,70.22,70.16,70.21,113388.0,56.0377,56.0696,56.0217,56.0616,113388.0
2018-03-08 14:00:00,70.2,70.22,70.16,70.17,73004.0,56.0536,56.0696,56.0217,56.0297,73004.0
2018-03-08 14:05:00,70.17,70.17,70.13,70.13,103475.0,56.0297,56.0297,55.9977,55.9977,103475.0
2018-03-08 14:10:00,70.14,70.16,70.13,70.14,17383.0,56.0057,56.0217,55.9977,56.0057,17383.0
2018-03-08 14:15:00,70.14,70.19,70.14,70.19,57744.0,56.0057,56.0456,56.0057,56.0456,57744.0
2018-03-08 14:20:00,70.19,70.19,70.16,70.16,34979.0,56.0456,56.0456,56.0217,56.0217,34979.0
2018-03-08 14:25:00,70.16,70.19,70.14,70.17,81194.0,56.0217,56.0456,56.0057,56.0297,81194.0
2018-03-08 14:30:00,70.17,70.21,70.13,70.2,136790.0,56.0297,56.0616,55.9977,56.0536,136790.0
2018-03-08 14:35:00,70.2,70.24,70.19,70.24,158464.0,56.0536,56.0856,56.0456,56.0856,158464.0
2018-03-08 14:40:00,70.23,70.25,70.21,70.25,162008.0,56.0776,56.0935,56.0616,56.0935,162008.0
2018-03-08 14:45:00,70.24,70.32,70.24,70.28,157291.0,56.0856,56.1494,56.0856,56.1175,157291.0
2018-03-08 14:50:00,70.28,70.32,70.26,70.26,151433.0,56.1175,56.1494,56.1015,56.1015,151433.0
2018-03-08 14:55:00,70.26,70.3,70.25,70.29,94992.0,56.1015,56.1335,56.0935,56.1255,94992.0
2018-03-08 15:00:00,70.28,70.35,70.27,70.34,401395.0,56.1175,56.1734,56.1095,56.1654,401395.0
2018-03-08 15:05:00,70.34,70.39,70.33,70.34,154008.0,56.1654,56.2053,56.1574,56.1654,154008.0
2018-03-08 15:10:00,70.34,70.36,70.3,70.31,101147.0,56.1654,56.1814,56.1335,56.1415,101147.0
2018-03-08 15:15:00,70.31,70.35,70.31,70.35,81205.0,56.1415,56.1734,56.1415,56.1734,81205.0
2018-03-08 15:20:00,70.35,70.37,70.31,70.31,124898.0,56.1734,56.1894,56.1415,56.1415,124898.0
2018-03-08 15:25:00,70.3,70.34,70.3,70.33,102802.0,56.1335,56.1654,56.1335,56.1574,102802.0
2018-03-08 15:30:00,70.33,70.33,70.25,70.3,219854.0,56.1574,56.1574,56.0935,56.1335,219854.0
2018-03-08 15:35:00,70.3,70.31,70.26,70.26,128793.0,56.1335,56.1415,56.1015,56.1015,128793.0
2018-03-08 15:40:00,70.26,70.28,70.19,70.22,188291.0,56.1015,56.1175,56.0456,56.0696,188291.0
2018-03-08 15:45:00,70.21,70.24,70.16,70.2,401838.0,56.0616,56.0856,56.0217,56.0536,401838.0
2018-03-08 15:50:00,70.21,70.28,70.21,70.24,346245.0,56.0616,56.1175,56.0616,56.0856,346245.0
2018-03-08 15:55:00,70.24,70.35,70.24,70.34,1509279.0,56.0856,56.1734,56.0856,56.1654,1509279.0
2018-03-09 09:30:00,70.43,70.49,70.37,70.37,327361.0,56.2373,56.2852,56.1894,56.1894,327361.0
2018-03-09 09:35:00,70.37,70.41,70.34,70.38,300552.0,56.1894,56.2213,56.1654,56.1974,300552.0
2018-03-09 09:40:00,70.38,70.43,70.31,70.36,186656.0,56.1974,56.2373,56.1415,56.1814,186656.0
2018-03-09 09:45:00,70.36,70.41,70.35,70.41,177157.0,56.1814,56.2213,56.1734,56.2213,177157.0
2018-03-09 09:50:00,70.41,70.48,70.41,70.42,507698.0,56.2213,56.2772,56.2213,56.2293,507698.0
2018-03-09 09:55:00,70.42,70.48,70.42,70.47,97769.0,56.2293,56.2772,56.2293,56.2692,97769.0
2018-03-09 10:00:00,70.48,70.52,70.42,70.45,158958.0,56.2772,56.3091,56.2293,56.2532,158958.0
2018-03-09 10:05:00,70.46,70.54,70.4,70.5,168108.0,56.2612,56.3251,56.2133,56.2932,168108.0
2018-03-09 10:10:00,70.51,70.54,70.44,70.53,351309.0,56.3012,56.3251,56.2453,56.3171,351309.0
2018-03-09 10:15:00,70.53,70.55,70.49,70.53,268105.0,56.3171,56.3331,56.2852,56.3171,268105.0
2018-03-09 10:20:00,70.53,70.57,70.5,70.51,126151.0,56.3171,56.3491,56.2932,56.3012,126151.0
2018-03-09 10:25:00,70.51,70.52,70.46,70.48,76227.0,56.3012,56.3091,56.2612,56.2772,76227.0
2018-03-09 10:30:00,70.48,70.57,70.47,70.57,218145.0,56.2772,56.3491,56.2692,56.3491,218145.0
2018-03-09 10:35:00,70.57,70.6,70.56,70.58,168183.0,56.3491,56.373,56.3411,56.357,168183.0
2018-03-09 10:40:00,70.58,70.63,70.57,70.63,255579.0,56.357,56.397,56.3491,56.397,255579.0
2018-03-09 10:45:00,70.63,70.64,70.59,70.61,259279.0,56.397,56.405,56.365,56.381,259279.0
2018-03-09 10:50:00,70.61,70.65,70.58,70.6,157984.0,56.381,56.4129,56.357,56.373,157984.0
2018-03-09 10:55:00,70.6,70.6,70.55,70.56,238088.0,56.373,56.373,56.3331,56.3411,238088.0
2018-03-09 11:00:00,70.56,70.59,70.55,70.55,186885.0,56.3411,56.365,56.3331,56.3331,186885.0
2018-03-09 11:05:00,70.56,70.58,70.53,70.58,208187.0,56.3411,56.357,56.3171,56.357,208187.0
2018-03-09 11:10:00,70.58,70.62,70.55,70.62,217829.0,56.357,56.389,56.3331,56.389,217829.0
2018-03-09 11:15:00,70.61,70.64,70.6,70.62,255274.0,56.381,56.405,56.373,56.389,255274.0
2018-03-09 11:20:00,70.62,70.64,70.58,70.61,210132.0,56.389,56.405,56.357,56.381,210132.0
2018-03-09 11:25:00,70.61,70.65,70.59,70.62,337139.0,56.381,56.4129,56.365,56.389,337139.0
2018-03-09 11:30:00,70.62,70.67,70.61,70.65,268593.0,56.389,56.4289,56.381,56.4129,268593.0
2018-03-09 11:35:00,70.66,70.67,70.63,70.66,73153.0,56.4209,56.4289,56.397,56.4209,73153.0
2018-03-09 11:40:00,70.66,70.69,70.63,70.67,142435.0,56.4209,56.4449,56.397,56.4289,142435.0
2018-03-09 11:45:00,70.67,70.68,70.64,70.67,79733.0,56.4289,56.4369,56.405,56.4289,79733.0
2018-03-09 11:50:00,70.67,70.71,70.65,70.66,120243.0,56.4289,56.4609,56.4129,56.4209,120243.0
2018-03-09 11:55:00,70.66,70.69,70.65,70.69,172780.0,56.4209,56.4449,56.4129,56.4449,172780.0
2018-03-09 12:00:00,70.69,70.73,70.68,70.72,128889.0,56.4449,56.4768,56.4369,56.4688,128889.0
2018-03-09 12:05:00,70.72,70.73,70.69,70.72,56886.0,56.4688,56.4768,56.4449,56.4688,56886.0
2018-03-09 12:10:00,70.71,70.74,70.7,70.72,447141.0,56.4609,56.4848,56.4529,56.4688,447141.0
2018-03-09 12:15:00,70.72,70.75,70.7,70.71,266206.0,56.4688,56.4928,56.4529,56.4609,266206.0
2018-03-09 12:20:00,70.71,70.73,70.68,70.7,111496.0,56.4609,56.4768,56.4369,56.4529,111496.0
2018-03-09 12:25:00,70.7,70.71,70.68,70.7,64194.0,56.4529,56.4609,56.4369,56.4529,64194.0
2018-03-09 12:30:00,70.7,70.71,70.68,70.7,173851.0,56.4529,56.4609,56.4369,56.4529,173851.0
2018-03-09 12:35:00,70.7,70.72,70.68,70.68,32606.0,56.4529,56.4688,56.4369,56.4369,32606.0
2018-03-09 12:40:00,70.69,70.69,70.64,70.67,50765.0,56.4449,56.4449,56.405,56.4289,50765.0
2018-03-09 12:45:00,70.67,70.68,70.64,70.68,176236.0,56.4289,56.4369,56.405,56.4369,176236.0
2018-03-09 12:50:00,70.67,70.68,70.64,70.65,68434.0,56.4289,56.4369,56.405,56.4129,68434.0
2018-03-09 12:55:00,70.65,70.65,70.6,70.62,334113.0,56.4129,56.4129,56.373,56.389,334113.0
2018-03-09 13:00:00,70.62,70.65,70.61,70.64,93835.0,56.389,56.4129,56.381,56.405,93835.0
2018-03-09 13:05:00,70.64,70.65,70.62,70.65,107217.0,56.405,56.4129,56.389,56.4129,107217.0
2018-03-09 13:10:00,70.65,70.65,70.62,70.63,203522.0,56.4129,56.4129,56.389,56.397,203522.0
2018-03-09 13:15:00,70.64,70.65,70.61,70.64,102982.0,56.405,56.4129,56.381,56.405,102982.0
2018-03-09 13:20:00,70.63,70.67,70.63,70.65,63885.0,56.397,56.4289,56.397,56.4129,63885.0
2018-03-09 13:25:00,70.65,70.66,70.63,70.64,103303.0,56.4129,56.4209,56.397,56.405,103303.0
2018-03-09 13:30:00,70.65,70.66,70.63,70.64,75211.0,56.4129,56.4209,56.397,56.405,75211.0
2018-03-09 13:35:00,70.63,70.64,70.61,70.62,44543.0,56.397,56.405,56.381,56.389,44543.0
2018-03-09 13:40:00,70.62,70.65,70.61,70.65,61352.0,56.389,56.4129,56.381,56.4129,61352.0
2018-03-09 13:45:00,70.64,70.66,70.63,70.64,28870.0,56.405,56.4209,56.397,56.405,28870.0
2018-03-09 13:50:00,70.64,70.66,70.63,70.63,64358.0,56.405,56.4209,56.397,56.397,64358.0
2018-03-09 13:55:00,70.63,70.66,70.62,70.64,38840.0,56.397,56.4209,56.389,56.405,38840.0
2018-03-09 14:00:00,70.65,70.67,70.63,70.67,46036.0,56.4129,56.4289,56.397,56.4289,46036.0
2018-03-09 14:05:00,70.67,70.7,70.66,70.7,88546.0,56.4289,56.4529,56.4209,56.4529,88546.0
2018-03-09 14:10:00,70.69,70.74,70.69,70.73,95768.0,56.4449,56.4848,56.4449,56.4768,95768.0
2018-03-09 14:15:00,70.72,70.74,70.7,70.73,139584.0,56.4688,56.4848,56.4529,56.4768,139584.0
2018-03-09 14:20:00,70.72,70.73,70.69,70.71,88763.0,56.4688,56.4768,56.4449,56.4609,88763.0
2018-03-09 14:25:00,70.72,70.72,70.68,70.71,233912.0,56.4688,56.4688,56.4369,56.4609,233912.0
2018-03-09 14:30:00,70.71,70.74,70.7,70.73,50844.0,56.4609,56.4848,56.4529,56.4768,50844.0
2018-03-09 14:35:00,70.73,70.74,70.7,70.74,191414.0,56.4768,56.4848,56.4529,56.4848,191414.0
2018-03-09 14:40:00,70.73,70.75,70.7,70.7,63722.0,56.4768,56.4928,56.4529,56.4529,63722.0
2018-03-09 14:45:00,70.7,70.73,70.69,70.71,72433.0,56.4529,56.4768,56.4449,56.4609,72433.0
2018-03-09 14:50:00,70.72,70.72,70.68,70.7,36274.0,56.4688,56.4688,56.4369,56.4529,36274.0
2018-03-09 14:55:00,70.7,70.73,70.68,70.73,58797.0,56.4529,56.4768,56.4369,56.4768,58797.0
2018-03-09 15:00:00,70.73,70.74,70.7,70.73,77378.0,56.4768,56.4848,56.4529,56.4768,77378.0
2018-03-09 15:05:00,70.73,70.75,70.68,70.7,273944.0,56.4768,56.4928,56.4369,56.4529,273944.0
2018-03-09 15:10:00,70.7,70.71,70.67,70.71,214388.0,56.4529,56.4609,56.4289,56.4609,214388.0
2018-03-09 15:15:00,70.71,70.71,70.69,70.69,67971.0,56.4609,56.4609,56.4449,56.4449,67971.0
2018-03-09 15:20:00,70.7,70.7,70.67,70.69,116425.0,56.4529,56.4529,56.4289,56.4449,116425.0
2018-03-09 15:25:00,70.69,70.7,70.65,70.69,358712.0,56.4449,56.4529,56.4129,56.4449,358712.0
2018-03-09 15:30:00,70.69,70.73,70.69,70.72,95159.0,56.4449,56.4768,56.4449,56.4688,95159.0
2018-03-09 15:35:00,70.72,70.75,70.71,70.73,326114.0,56.4688,56.4928,56.4609,56.4768,326114.0
2018-03-09 15:40:00,70.73,70.76,70.72,70.73,173415.0,56.4768,56.5008,56.4688,56.4768,173415.0
2018-03-09 15:45:00,70.73,70.73,70.7,70.7,172233.0,56.4768,56.4768,56.4529,56.4529,172233.0
2018-03-09 15:50:00,70.7,70.74,70.7,70.73,881917.0,56.4529,56.4848,56.4529,56.4768,881917.0
2018-03-09 15:55:00,70.73,70.79,70.71,70.79,2028435.0,56.4768,56.5247,56.4609,56.5247,2028435.0
2018-03-12 09:30:00,70.86,70.89,70.82,70.87,394362.0,56.5806,56.6046,56.5487,56.5886,394362.0
2018-03-12 09:35:00,70.87,70.94,70.87,70.89,190488.0,56.5886,56.6445,56.5886,56.6046,190488.0
2018-03-12 09:40:00,70.88,70.94,70.88,70.93,143879.0,56.5966,56.6445,56.5966,56.6365,143879.0
2018-03-12 09:45:00,70.94,71.01,70.92,71.01,228812.0,56.6445,56.7004,56.6285,56.7004,228812.0
2018-03-12 09:50:00,71.01,71.01,70.97,70.97,221507.0,56.7004,56.7004,56.6685,56.6685,221507.0
2018-03-12 09:55:00,70.97,70.98,70.91,70.94,314595.0,56.6685,56.6764,56.6205,56.6445,314595.0
2018-03-12 10:00:00,70.94,70.97,70.93,70.94,206111.0,56.6445,56.6685,56.6365,56.6445,206111.0
2018-03-12 10:05:00,70.94,70.98,70.89,70.9,148612.0,56.6445,56.6764,56.6046,56.6126,148612.0
2018-03-12 10:10:00,70.9,70.96,70.89,70.92,105724.0,56.6126,56.6605,56.6046,56.6285,105724.0
2018-03-12 10:15:00,70.93,70.94,70.89,70.91,171330.0,56.6365,56.6445,56.6046,56.6205,171330.0
2018-03-12 10:20:00,70.92,70.94,70.9,70.9,125171.0,56.6285,56.6445,56.6126,56.6126,125171.0
2018-03-12 10:25:00,70.91,70.94,70.9,70.92,85597.0,56.6205,56.6445,56.6126,56.6285,85597.0
2018-03-12 10:30:00,70.92,70.95,70.88,70.94,105096.0,56.6285,56.6525,56.5966,56.6445,105096.0
2018-03-12 10:35:00,70.94,70.95,70.91,70.92,965319.0,56.6445,56.6525,56.6205,56.6285,965319.0
2018-03-12 10:40:00,70.92,70.93,70.88,70.93,33552.0,56.6285,56.6365,56.5966,56.6365,33552.0
2018-03-12 10:45:00,70.92,70.94,70.9,70.92,225309.0,56.6285,56.6445,56.6126,56.6285,225309.0
2018-03-12 10:50:00,70.93,70.95,70.84,70.87,169068.0,56.6365,56.6525,56.5647,56.5886,169068.0
2018-03-12 10:55:00,70.87,70.88,70.84,70.86,279292.0,56.5886,56.5966,56.5647,56.5806,279292.0
2018-03-12 11:00:00,70.86,70.9,70.85,70.89,63256.0,56.5806,56.6126,56.5726,56.6046,63256.0
2018-03-12 11:05:00,70.89,70.89,70.79,70.8,148534.0,56.6046,56.6046,56.5247,56.5327,148534.0
2018-03-12 11:10:00,70.8,70.83,70.79,70.81,70586.0,56.5327,56.5567,56.5247,56.5407,70586.0
2018-03-12 11:15:00,70.8,70.84,70.76,70.84,110871.0,56.5327,56.5647,56.5008,56.5647,110871.0
2018-03-12 11:20:00,70.83,70.84,70.75,70.76,60574.0,56.5567,56.5647,56.4928,56.5008,60574.0
2018-03-12 11:25:00,70.75,70.77,70.7,70.73,136650.0,56.4928,56.5088,56.4529,56.4768,136650.0
2018-03-12 11:30:00,70.73,70.83,70.72,70.82,145027.0,56.4768,56.5567,56.4688,56.5487,145027.0
2018-03-12 11:35:00,70.82,70.84,70.79,70.81,125827.0,56.5487,56.5647,56.5247,56.5407,125827.0
2018-03-12 11:40:00,70.81,70.84,70.79,70.81,148360.0,56.5407,56.5647,56.5247,56.5407,148360.0
2018-03-12 11:45:00,70.81,70.83,70.79,70.81,57441.0,56.5407,56.5567,56.5247,56.5407,57441.0
2018-03-12 11:50:00,70.81,70.87,70.79,70.86,74627.0,56.5407,56.5886,56.5247,56.5806,74627.0
2018-03-12 11:55:00,70.86,70.88,70.83,70.86,192946.0,56.5806,56.5966,56.5567,56.5806,192946.0
2018-03-12 12:00:00,70.86,70.91,70.85,70.9,119251.0,56.5806,56.6205,56.5726,56.6126,119251.0
2018-03-12 12:05:00,70.9,70.91,70.87,70.9,82655.0,56.6126,56.6205,56.5886,56.6126,82655.0
2018-03-12 12:10:00,70.89,70.91,70.86,70.91,37118.0,56.6046,56.6205,56.5806,56.6205,37118.0
2018-03-12 12:15:00,70.91,70.92,70.88,70.89,24807.0,56.6205,56.6285,56.5966,56.6046,24807.0
2018-03-12 12:20:00,70.89,70.89,70.8,70.82,47181.0,56.6046,56.6046,56.5327,56.5487,47181.0
2018-03-12 12:25:00,70.83,70.89,70.82,70.85,384465.0,56.5567,56.6046,56.5487,56.5726,384465.0
2018-03-12 12:30:00,70.85,70.87,70.84,70.86,81521.0,56.5726,56.5886,56.5647,56.5806,81521.0
2018-03-12 12:35:00,70.86,70.86,70.82,70.84,184311.0,56.5806,56.5806,56.5487,56.5647,184311.0
2018-03-12 12:40:00,70.84,70.86,70.83,70.85,91521.0,56.5647,56.5806,56.5567,56.5726,91521.0
2018-03-12 12:45:00,70.85,70.87,70.83,70.83,40476.0,56.5726,56.5886,56.5567,56.5567,40476.0
2018-03-12 12:50:00,70.83,70.86,70.83,70.85,30613.0,56.5567,56.5806,56.5567,56.5726,30613.0
2018-03-12 12:55:00,70.84,70.84,70.79,70.81,69689.0,56.5647,56.5647,56.5247,56.5407,69689.0
2018-03-12 13:00:00,70.81,70.84,70.8,70.83,29848.0,56.5407,56.5647,56.5327,56.5567,29848.0
2018-03-12 13:05:00,70.82,70.85,70.82,70.83,41385.0,56.5487,56.5726,56.5487,56.5567,41385.0
2018-03-12 13:10:00,70.83,70.86,70.83,70.86,53786.0,56.5567,56.5806,56.5567,56.5806,53786.0
2018-03-12 13:15:00,70.85,70.86,70.83,70.85,40958.0,56.5726,56.5806,56.5567,56.5726,40958.0
2018-03-12 13:20:00,70.86,70.88,70.84,70.88,73272.0,56.5806,56.5966,56.5647,56.5966,73272.0
2018-03-12 13:25:00,70.88,70.88,70.86,70.86,75077.0,56.5966,56.5966,56.5806,56.5806,75077.0
2018-03-12 13:30:00,70.86,70.86,70.84,70.85,20357.0,56.5806,56.5806,56.5647,56.5726,20357.0
2018-03-12 13:35:00,70.84,70.86,70.83,70.85,48196.0,56.5647,56.5806,56.5567,56.5726,48196.0
2018-03-12 13:40:00,70.86,70.88,70.84,70.85,38280.0,56.5806,56.5966,56.5647,56.5726,38280.0
2018-03-12 13:45:00,70.85,70.89,70.85,70.88,138041.0,56.5726,56.6046,56.5726,56.5966,138041.0
2018-03-12 13:50:00,70.88,70.89,70.84,70.84,84120.0,56.5966,56.6046,56.5647,56.5647,84120.0
2018-03-12 13:55:00,70.85,70.85,70.82,70.82,65398.0,56.5726,56.5726,56.5487,56.5487,65398.0
2018-03-12 14:00:00,70.83,70.87,70.82,70.86,102881.0,56.5567,56.5886,56.5487,56.5806,102881.0
2018-03-12 14:05:00,70.86,70.87,70.83,70.84,118375.0,56.5806,56.5886,56.5567,56.5647,118375.0
2018-03-12 14:10:00,70.83,70.84,70.79,70.81,85951.0,56.5567,56.5647,56.5247,56.5407,85951.0
2018-03-12 14:15:00,70.81,70.83,70.79,70.83,91827.0,56.5407,56.5567,56.5247,56.5567,91827.0
2018-03-12 14:20:00,70.83,70.85,70.81,70.81,49116.0,56.5567,56.5726,56.5407,56.5407,49116.0
2018-03-12 14:25:00,70.81,70.83,70.8,70.81,101045.0,56.5407,56.5567,56.5327,56.5407,101045.0
2018-03-12 14:30:00,70.81,70.83,70.79,70.83,83094.0,56.5407,56.5567,56.5247,56.5567,83094.0
2018-03-12 14:35:00,70.83,70.85,70.82,70.85,95361.0,56.5567,56.5726,56.5487,56.5726,95361.0
2018-03-12 14:40:00,70.85,70.85,70.79,70.8,78364.0,56.5726,56.5726,56.5247,56.5327,78364.0
2018-03-12 14:45:00,70.81,70.83,70.79,70.8,60449.0,56.5407,56.5567,56.5247,56.5327,60449.0
2018-03-12 14:50:00,70.81,70.83,70.78,70.82,72478.0,56.5407,56.5567,56.5167,56.5487,72478.0
2018-03-12 14:55:00,70.82,70.84,70.79,70.81,66815.0,56.5487,56.5647,56.5247,56.5407,66815.0
2018-03-12 15:00:00,70.8,70.83,70.8,70.83,65564.0,56.5327,56.5567,56.5327,56.5567,65564.0
2018-03-12 15:05:00,70.83,70.86,70.82,70.84,81006.0,56.5567,56.5806,56.5487,56.5647,81006.0
2018-03-12 15:10:00,70.85,70.87,70.85,70.86,43963.0,56.5726,56.5886,56.5726,56.5806,43963.0
2018-03-12 15:15:00,70.85,70.86,70.83,70.85,115615.0,56.5726,56.5806,56.5567,56.5726,115615.0
2018-03-12 15:20:00,70.86,70.88,70.85,70.86,95690.0,56.5806,56.5966,56.5726,56.5806,95690.0
2018-03-12 15:25:00,70.87,70.87,70.84,70.85,38367.0,56.5886,56.5886,56.5647,56.5726,38367.0
2018-03-12 15:30:00,70.85,70.9,70.84,70.89,109054.0,56.5726,56.6126,56.5647,56.6046,109054.0
2018-03-12 15:35:00,70.89,70.9,70.87,70.9,122304.0,56.6046,56.6126,56.5886,56.6126,122304.0
2018-03-12 15:40:00,70.89,70.9,70.88,70.9,92247.0,56.6046,56.6126,56.5966,56.6126,92247.0
2018-03-12 15:45:00,70.9,70.93,70.9,70.93,196340.0,56.6126,56.6365,56.6126,56.6365,196340.0
2018-03-12 15:50:00,70.92,70.93,70.88,70.89,422984.0,56.6285,56.6365,56.5966,56.6046,422984.0
2018-03-12 15:55:00,70.89,70.92,70.86,70.87,1530463.0,56.6046,56.6285,56.5806,56.5886,1530463.0
2018-03-13 09:30:00,71.1,71.12,71.04,71.09,305129.0,56.7723,56.7882,56.7244,56.7643,305129.0
2018-03-13 09:35:00,71.09,71.13,71.05,71.09,205939.0,56.7643,56.7962,56.7323,56.7643,205939.0
2018-03-13 09:40:00,71.09,71.15,71.07,71.15,248937.0,56.7643,56.8122,56.7483,56.8122,248937.0
2018-03-13 09:45:00,71.15,71.15,71.09,71.1,60976.0,56.8122,56.8122,56.7643,56.7723,60976.0
2018-03-13 09:50:00,71.1,71.13,71.09,71.09,67685.0,56.7723,56.7962,56.7643,56.7643,67685.0
2018-03-13 09:55:00,71.09,71.11,71.04,71.04,59135.0,56.7643,56.7802,56.7244,56.7244,59135.0
2018-03-13 10:00:00,71.05,71.07,71.02,71.06,211208.0,56.7323,56.7483,56.7084,56.7403,211208.0
2018-03-13 10:05:00,71.06,71.09,71.03,71.04,173058.0,56.7403,56.7643,56.7164,56.7244,173058.0
2018-03-13 10:10:00,71.04,71.08,70.98,70.99,281737.0,56.7244,56.7563,56.6764,56.6844,281737.0
2018-03-13 10:15:00,71.0,71.04,70.97,70.99,203250.0,56.6924,56.7244,56.6685,56.6844,203250.0
2018-03-13 10:20:00,70.99,71.04,70.98,71.03,52570.0,56.6844,56.7244,56.6764,56.7164,52570.0
2018-03-13 10:25:00,71.03,71.05,71.01,71.02,77187.0,56.7164,56.7323,56.7004,56.7084,77187.0
2018-03-13 10:30:00,71.02,71.02,70.96,70.99,55022.0,56.7084,56.7084,56.6605,56.6844,55022.0
2018-03-13 10:35:00,70.98,70.98,70.91,70.92,173360.0,56.6764,56.6764,56.6205,56.6285,173360.0
2018-03-13 10:40:00,70.93,71.0,70.92,71.0,64564.0,56.6365,56.6924,56.6285,56.6924,64564.0
2018-03-13 10:45:00,70.99,71.03,70.98,71.0,48657.0,56.6844,56.7164,56.6764,56.6924,48657.0
2018-03-13 10:50:00,71.0,71.02,70.96,70.96,49992.0,56.6924,56.7084,56.6605,56.6605,49992.0
2018-03-13 10:55:00,70.95,70.99,70.93,70.96,92712.0,56.6525,56.6844,56.6365,56.6605,92712.0
2018-03-13 11:00:00,70.96,70.97,70.9,70.93,91908.0,56.6605,56.6685,56.6126,56.6365,91908.0
2018-03-13 11:05:00,70.93,70.94,70.86,70.86,107015.0,56.6365,56.6445,56.5806,56.5806,107015.0
2018-03-13 11:10:00,70.86,70.89,70.83,70.84,92899.0,56.5806,56.6046,56.5567,56.5647,92899.0
2018-03-13 11:15:00,70.85,70.86,70.79,70.84,106117.0,56.5726,56.5806,56.5247,56.5647,106117.0
2018-03-13 11:20:00,70.84,70.89,70.83,70.88,68804.0,56.5647,56.6046,56.5567,56.5966,68804.0
2018-03-13 11:25:00,70.87,70.88,70.79,70.84,105098.0,56.5886,56.5966,56.5247,56.5647,105098.0
2018-03-13 11:30:00,70.84,70.89,70.79,70.79,105734.0,56.5647,56.6046,56.5247,56.5247,105734.0
2018-03-13 11:35:00,70.79,70.82,70.75,70.81,124274.0,56.5247,56.5487,56.4928,56.5407,124274.0
2018-03-13 11:40:00,70.82,70.87,70.8,70.81,85299.0,56.5487,56.5886,56.5327,56.5407,85299.0
2018-03-13 11:45:00,70.82,70.82,70.76,70.81,275924.0,56.5487,56.5487,56.5008,56.5407,275924.0
2018-03-13 11:50:00,70.82,70.82,70.74,70.78,210219.0,56.5487,56.5487,56.4848,56.5167,210219.0
2018-03-13 11:55:00,70.78,70.78,70.71,70.71,213229.0,56.5167,56.5167,56.4609,56.4609,213229.0
2018-03-13 12:00:00,70.72,70.73,70.55,70.55,236953.0,56.4688,56.4768,56.3331,56.3331,236953.0
2018-03-13 12:05:00,70.55,70.62,70.54,70.56,308307.0,56.3331,56.389,56.3251,56.3411,308307.0
2018-03-13 12:10:00,70.56,70.58,70.52,70.55,259102.0,56.3411,56.357,56.3091,56.3331,259102.0
2018-03-13 12:15:00,70.56,70.64,70.55,70.63,202447.0,56.3411,56.405,56.3331,56.397,202447.0
2018-03-13 12:20:00,70.63,70.65,70.57,70.58,168027.0,56.397,56.4129,56.3491,56.357,168027.0
2018-03-13 12:25:00,70.59,70.6,70.54,70.59,367034.0,56.365,56.373,56.3251,56.365,367034.0
2018-03-13 12:30:00,70.59,70.7,70.59,70.68,144970.0,56.365,56.4529,56.365,56.4369,144970.0
2018-03-13 12:35:00,70.68,70.68,70.64,70.66,64342.0,56.4369,56.4369,56.405,56.4209,64342.0
2018-03-13 12:40:00,70.67,70.67,70.59,70.61,73082.0,56.4289,56.4289,56.365,56.381,73082.0
2018-03-13 12:45:00,70.61,70.66,70.58,70.65,183894.0,56.381,56.4209,56.357,56.4129,183894.0
2018-03-13 12:50:00,70.66,70.7,70.65,70.66,58575.0,56.4209,56.4529,56.4129,56.4209,58575.0
2018-03-13 12:55:00,70.66,70.68,70.63,70.63,33695.0,56.4209,56.4369,56.397,56.397,33695.0
2018-03-13 13:00:00,70.64,70.67,70.61,70.66,87078.0,56.405,56.4289,56.381,56.4209,87078.0
2018-03-13 13:05:00,70.65,70.66,70.61,70.62,56108.0,56.4129,56.4209,56.381,56.389,56108.0
2018-03-13 13:10:00,70.62,70.65,70.6,70.65,150492.0,56.389,56.4129,56.373,56.4129,150492.0
2018-03-13 13:15:00,70.65,70.66,70.6,70.6,51429.0,56.4129,56.4209,56.373,56.373,51429.0
2018-03-13 13:20:00,70.6,70.61,70.54,70.56,208075.0,56.373,56.381,56.3251,56.3411,208075.0
2018-03-13 13:25:00,70.56,70.57,70.53,70.56,123517.0,56.3411,56.3491,56.3171,56.3411,123517.0
2018-03-13 13:30:00,70.55,70.58,70.54,70.57,79519.0,56.3331,56.357,56.3251,56.3491,79519.0
2018-03-13 13:35:00,70.57,70.59,70.55,70.59,137711.0,56.3491,56.365,56.3331,56.365,137711.0
2018-03-13 13:40:00,70.59,70.61,70.54,70.55,164110.0,56.365,56.381,56.3251,56.3331,164110.0
2018-03-13 13:45:00,70.54,70.55,70.47,70.48,236721.0,56.3251,56.3331,56.2692,56.2772,236721.0
2018-03-13 13:50:00,70.48,70.49,70.44,70.45,443152.0,56.2772,56.2852,56.2453,56.2532,443152.0
2018-03-13 13:55:00,70.44,70.46,70.37,70.39,142324.0,56.2453,56.2612,56.1894,56.2053,142324.0
2018-03-13 14:00:00,70.39,70.44,70.39,70.44,120471.0,56.2053,56.2453,56.2053,56.2453,120471.0
2018-03-13 14:05:00,70.44,70.44,70.4,70.41,139647.0,56.2453,56.2453,56.2133,56.2213,139647.0
2018-03-13 14:10:00,70.41,70.42,70.37,70.38,89064.0,56.2213,56.2293,56.1894,56.1974,89064.0
2018-03-13 14:15:00,70.38,70.42,70.37,70.42,119759.0,56.1974,56.2293,56.1894,56.2293,119759.0
2018-03-13 14:20:00,70.42,70.44,70.4,70.4,36397.0,56.2293,56.2453,56.2133,56.2133,36397.0
2018-03-13 14:25:00,70.41,70.45,70.4,70.41,93911.0,56.2213,56.2532,56.2133,56.2213,93911.0
2018-03-13 14:30:00,70.42,70.51,70.41,70.5,238305.0,56.2293,56.3012,56.2213,56.2932,238305.0
2018-03-13 14:35:00,70.51,70.51,70.45,70.48,144244.0,56.3012,56.3012,56.2532,56.2772,144244.0
2018-03-13 14:40:00,70.48,70.49,70.41,70.42,126930.0,56.2772,56.2852,56.2213,56.2293,126930.0
2018-03-13 14:45:00,70.42,70.44,70.4,70.4,354700.0,56.2293,56.2453,56.2133,56.2133,354700.0
2018-03-13 14:50:00,70.4,70.42,70.35,70.38,402749.0,56.2133,56.2293,56.1734,56.1974,402749.0
2018-03-13 14:55:00,70.37,70.43,70.35,70.42,405145.0,56.1894,56.2373,56.1734,56.2293,405145.0
2018-03-13 15:00:00,70.42,70.45,70.33,70.35,489306.0,56.2293,56.2532,56.1574,56.1734,489306.0
2018-03-13 15:05:00,70.34,70.36,70.3,70.35,173636.0,56.1654,56.1814,56.1335,56.1734,173636.0
2018-03-13 15:10:00,70.35,70.37,70.29,70.31,193545.0,56.1734,56.1894,56.1255,56.1415,193545.0
2018-03-13 15:15:00,70.32,70.35,70.29,70.34,282912.0,56.1494,56.1734,56.1255,56.1654,282912.0
2018-03-13 15:20:00,70.34,70.34,70.29,70.31,227221.0,56.1654,56.1654,56.1255,56.1415,227221.0
2018-03-13 15:25:00,70.31,70.34,70.28,70.32,132648.0,56.1415,56.1654,56.1175,56.1494,132648.0
2018-03-13 15:30:00,70.33,70.38,70.31,70.34,111704.0,56.1574,56.1974,56.1415,56.1654,111704.0
2018-03-13 15:35:00,70.35,70.39,70.29,70.31,406503.0,56.1734,56.2053,56.1255,56.1415,406503.0
2018-03-13 15:40:00,70.3,70.31,70.26,70.3,220140.0,56.1335,56.1415,56.1015,56.1335,220140.0
2018-03-13 15:45:00,70.3,70.31,70.26,70.27,328102.0,56.1335,56.1415,56.1015,56.1095,328102.0
2018-03-13 15:50:00,70.28,70.38,70.27,70.36,520581.0,56.1175,56.1974,56.1095,56.1814,520581.0
2018-03-13 15:55:00,70.36,70.4,70.33,70.38,2392985.0,56.1814,56.2133,56.1574,56.1974,2392985.0
2018-03-14 09:30:00,70.93,70.98,70.85,70.89,501760.0,56.6365,56.6764,56.5726,56.6046,501760.0
2018-03-14 09:35:00,70.9,70.9,70.8,70.82,458646.0,56.6126,56.6126,56.5327,56.5487,458646.0
2018-03-14 09:40:00,70.81,70.85,70.78,70.81,244043.0,56.5407,56.5726,56.5167,56.5407,244043.0
2018-03-14 09:45:00,70.81,70.83,70.74,70.75,208981.0,56.5407,56.5567,56.4848,56.4928,208981.0
2018-03-14 09:50:00,70.75,70.79,70.74,70.76,264615.0,56.4928,56.5247,56.4848,56.5008,264615.0
2018-03-14 09:55:00,70.78,70.79,70.71,70.73,54275.0,56.5167,56.5247,56.4609,56.4768,54275.0
2018-03-14 10:00:00,70.75,70.79,70.74,70.78,81287.0,56.4928,56.5247,56.4848,56.5167,81287.0
2018-03-14 10:05:00,70.78,70.8,70.76,70.76,107664.0,56.5167,56.5327,56.5008,56.5008,107664.0
2018-03-14 10:10:00,70.77,70.78,70.64,70.66,322355.0,56.5088,56.5167,56.405,56.4209,322355.0
2018-03-14 10:15:00,70.67,70.68,70.57,70.58,241022.0,56.4289,56.4369,56.3491,56.357,241022.0
2018-03-14 10:20:00,70.58,70.63,70.57,70.62,75483.0,56.357,56.397,56.3491,56.389,75483.0
2018-03-14 10:25:00,70.62,70.67,70.6,70.67,182039.0,56.389,56.4289,56.373,56.4289,182039.0
2018-03-14 10:30:00,70.66,70.68,70.61,70.64,130806.0,56.4209,56.4369,56.381,56.405,130806.0
2018-03-14 10:35:00,70.65,70.67,70.58,70.67,150071.0,56.4129,56.4289,56.357,56.4289,150071.0
2018-03-14 10:40:00,70.66,70.71,70.65,70.7,44654.0,56.4209,56.4609,56.4129,56.4529,44654.0
2018-03-14 10:45:00,70.71,70.73,70.68,70.69,125704.0,56.4609,56.4768,56.4369,56.4449,125704.0
2018-03-14 10:50:00,70.69,70.69,70.62,70.64,73897.0,56.4449,56.4449,56.389,56.405,73897.0
2018-03-14 10:55:00,70.63,70.65,70.55,70.57,82973.0,56.397,56.4129,56.3331,56.3491,82973.0
2018-03-14 11:00:00,70.57,70.62,70.51,70.52,92776.0,56.3491,56.389,56.3012,56.3091,92776.0
2018-03-14 11:05:00,70.52,70.54,70.47,70.54,116882.0,56.3091,56.3251,56.2692,56.3251,116882.0
2018-03-14 11:10:00,70.53,70.54,70.44,70.45,52097.0,56.3171,56.3251,56.2453,56.2532,52097.0
2018-03-14 11:15:00,70.45,70.49,70.42,70.47,116458.0,56.2532,56.2852,56.2293,56.2692,116458.0
2018-03-14 11:20:00,70.46,70.47,70.38,70.46,114717.0,56.2612,56.2692,56.1974,56.2612,114717.0
2018-03-14 11:25:00,70.46,70.53,70.44,70.49,102169.0,56.2612,56.3171,56.2453,56.2852,102169.0
2018-03-14 11:30:00,70.5,70.56,70.49,70.49,77971.0,56.2932,56.3411,56.2852,56.2852,77971.0
2018-03-14 11:35:00,70.48,70.48,70.33,70.36,615510.0,56.2772,56.2772,56.1574,56.1814,615510.0
2018-03-14 11:40:00,70.36,70.41,70.31,70.39,525097.0,56.1814,56.2213,56.1415,56.2053,525097.0
2018-03-14 11:45:00,70.39,70.41,70.34,70.36,124476.0,56.2053,56.2213,56.1654,56.1814,124476.0
2018-03-14 11:50:00,70.37,70.46,70.37,70.43,110576.0,56.1894,56.2612,56.1894,56.2373,110576.0
2018-03-14 11:55:00,70.44,70.48,70.37,70.41,100605.0,56.2453,56.2772,56.1894,56.2213,100605.0
2018-03-14 12:00:00,70.42,70.44,70.38,70.43,154306.0,56.2293,56.2453,56.1974,56.2373,154306.0
2018-03-14 12:05:00,70.42,70.46,70.36,70.36,167600.0,56.2293,56.2612,56.1814,56.1814,167600.0
2018-03-14 12:10:00,70.36,70.4,70.35,70.39,78344.0,56.1814,56.2133,56.1734,56.2053,78344.0
2018-03-14 12:15:00,70.4,70.54,70.4,70.53,90560.0,56.2133,56.3251,56.2133,56.3171,90560.0
2018-03-14 12:20:00,70.52,70.54,70.47,70.5,89875.0,56.3091,56.3251,56.2692,56.2932,89875.0
2018-03-14 12:25:00,70.49,70.5,70.46,70.48,210856.0,56.2852,56.2932,56.2612,56.2772,210856.0
2018-03-14 12:30:00,70.48,70.52,70.46,70.48,188015.0,56.2772,56.3091,56.2612,56.2772,188015.0
2018-03-14 12:35:00,70.48,70.59,70.48,70.56,378172.0,56.2772,56.365,56.2772,56.3411,378172.0
2018-03-14 12:40:00,70.55,70.57,70.52,70.53,158273.0,56.3331,56.3491,56.3091,56.3171,158273.0
2018-03-14 12:45:00,70.53,70.59,70.48,70.5,317061.0,56.3171,56.365,56.2772,56.2932,317061.0
2018-03-14 12:50:00,70.5,70.51,70.46,70.5,143063.0,56.2932,56.3012,56.2612,56.2932,143063.0
2018-03-14 12:55:00,70.5,70.51,70.46,70.49,41946.0,56.2932,56.3012,56.2612,56.2852,41946.0
2018-03-14 13:00:00,70.49,70.49,70.43,70.45,154337.0,56.2852,56.2852,56.2373,56.2532,154337.0
2018-03-14 13:05:00,70.44,70.48,70.43,70.46,47304.0,56.2453,56.2772,56.2373,56.2612,47304.0
2018-03-14 13:10:00,70.46,70.46,70.43,70.44,38380.0,56.2612,56.2612,56.2373,56.2453,38380.0
2018-03-14 13:15:00,70.44,70.48,70.42,70.48,111540.0,56.2453,56.2772,56.2293,56.2772,111540.0
2018-03-14 13:20:00,70.47,70.52,70.47,70.52,44147.0,56.2692,56.3091,56.2692,56.3091,44147.0
2018-03-14 13:25:00,70.51,70.55,70.48,70.5,66250.0,56.3012,56.3331,56.2772,56.2932,66250.0
2018-03-14 13:30:00,70.51,70.57,70.51,70.56,51973.0,56.3012,56.3491,56.3012,56.3411,51973.0
2018-03-14 13:35:00,70.56,70.59,70.55,70.58,24144.0,56.3411,56.365,56.3331,56.357,24144.0
2018-03-14 13:40:00,70.58,70.61,70.57,70.59,45254.0,56.357,56.381,56.3491,56.365,45254.0
2018-03-14 13:45:00,70.59,70.65,70.58,70.64,124461.0,56.365,56.4129,56.357,56.405,124461.0
2018-03-14 13:50:00,70.64,70.71,70.64,70.67,64551.0,56.405,56.4609,56.405,56.4289,64551.0
2018-03-14 13:55:00,70.68,70.68,70.64,70.65,70453.0,56.4369,56.4369,56.405,56.4129,70453.0
2018-03-14 14:00:00,70.64,70.67,70.61,70.63,133002.0,56.405,56.4289,56.381,56.397,133002.0
2018-03-14 14:05:00,70.62,70.65,70.6,70.64,53666.0,56.389,56.4129,56.373,56.405,53666.0
2018-03-14 14:10:00,70.63,70.64,70.58,70.59,67465.0,56.397,56.405,56.357,56.365,67465.0
2018-03-14 14:15:00,70.59,70.62,70.56,70.56,46078.0,56.365,56.389,56.3411,56.3411,46078.0
2018-03-14 14:20:00,70.56,70.6,70.56,70.6,64742.0,56.3411,56.373,56.3411,56.373,64742.0
2018-03-14 14:25:00,70.6,70.62,70.58,70.6,63839.0,56.373,56.389,56.357,56.373,63839.0
2018-03-14 14:30:00,70.61,70.65,70.6,70.64,38339.0,56.381,56.4129,56.373,56.405,38339.0
2018-03-14 14:35:00,70.64,70.65,70.5,70.52,139570.0,56.405,56.4129,56.2932,56.3091,139570.0
2018-03-14 14:40:00,70.52,70.53,70.44,70.45,116321.0,56.3091,56.3171,56.2453,56.2532,116321.0
2018-03-14 14:45:00,70.44,70.51,70.43,70.51,128737.0,56.2453,56.3012,56.2373,56.3012,128737.0
2018-03-14 14:50:00,70.5,70.53,70.48,70.51,89426.0,56.2932,56.3171,56.2772,56.3012,89426.0
2018-03-14 14:55:00,70.5,70.58,70.5,70.57,95614.0,56.2932,56.357,56.2932,56.3491,95614.0
2018-03-14 15:00:00,70.57,70.58,70.5,70.51,103082.0,56.3491,56.357,56.2932,56.3012,103082.0
2018-03-14 15:05:00,70.5,70.54,70.49,70.5,70252.0,56.2932,56.3251,56.2852,56.2932,70252.0
2018-03-14 15:10:00,70.49,70.5,70.43,70.49,109129.0,56.2852,56.2932,56.2373,56.2852,109129.0
2018-03-14 15:15:00,70.5,70.56,70.46,70.52,264446.0,56.2932,56.3411,56.2612,56.3091,264446.0
2018-03-14 15:20:00,70.51,70.57,70.47,70.55,185149.0,56.3012,56.3491,56.2692,56.3331,185149.0
2018-03-14 15:25:00,70.55,70.55,70.5,70.51,172219.0,56.3331,56.3331,56.2932,56.3012,172219.0
2018-03-14 15:30:00,70.51,70.54,70.49,70.5,94318.0,56.3012,56.3251,56.2852,56.2932,94318.0
2018-03-14 15:35:00,70.51,70.54,70.5,70.52,84903.0,56.3012,56.3251,56.2932,56.3091,84903.0
2018-03-14 15:40:00,70.51,70.51,70.47,70.5,74242.0,56.3012,56.3012,56.2692,56.2932,74242.0
2018-03-14 15:45:00,70.5,70.57,70.5,70.56,701709.0,56.2932,56.3491,56.2932,56.3411,701709.0
2018-03-14 15:50:00,70.56,70.56,70.52,70.55,456547.0,56.3411,56.3411,56.3091,56.3331,456547.0
2018-03-14 15:55:00,70.55,70.55,70.5,70.55,838196.0,56.3331,56.3331,56.2932,56.3331,838196.0
2018-03-15 09:30:00,70.56,70.59,70.52,70.55,328301.0,56.3411,56.365,56.3091,56.3331,328301.0
2018-03-15 09:35:00,70.55,70.58,70.5,70.52,171593.0,56.3331,56.357,56.2932,56.3091,171593.0
2018-03-15 09:40:00,70.52,70.53,70.46,70.46,171586.0,56.3091,56.3171,56.2612,56.2612,171586.0
2018-03-15 09:45:00,70.48,70.49,70.45,70.45,153619.0,56.2772,56.2852,56.2532,56.2532,153619.0
2018-03-15 09:50:00,70.45,70.54,70.44,70.53,348389.0,56.2532,56.3251,56.2453,56.3171,348389.0
2018-03-15 09:55:00,70.53,70.55,70.5,70.51,144348.0,56.3171,56.3331,56.2932,56.3012,144348.0
2018-03-15 10:00:00,70.52,70.58,70.51,70.58,169778.0,56.3091,56.357,56.3012,56.357,169778.0
2018-03-15 10:05:00,70.59,70.6,70.56,70.59,132040.0,56.365,56.373,56.3411,56.365,132040.0
2018-03-15 10:10:00,70.59,70.61,70.55,70.56,397876.0,56.365,56.381,56.3331,56.3411,397876.0
2018-03-15 10:15:00,70.56,70.59,70.52,70.52,44367.0,56.3411,56.365,56.3091,56.3091,44367.0
2018-03-15 10:20:00,70.52,70.54,70.5,70.51,93347.0,56.3091,56.3251,56.2932,56.3012,93347.0
2018-03-15 10:25:00,70.51,70.59,70.49,70.58,81374.0,56.3012,56.365,56.2852,56.357,81374.0
2018-03-15 10:30:00,70.59,70.64,70.58,70.62,63673.0,56.365,56.405,56.357,56.389,63673.0
2018-03-15 10:35:00,70.62,70.64,70.58,70.6,61622.0,56.389,56.405,56.357,56.373,61622.0
2018-03-15 10:40:00,70.61,70.67,70.6,70.63,56211.0,56.381,56.4289,56.373,56.397,56211.0
2018-03-15 10:45:00,70.63,70.7,70.61,70.67,49219.0,56.397,56.4529,56.381,56.4289,49219.0
2018-03-15 10:50:00,70.67,70.69,70.63,70.66,377290.0,56.4289,56.4449,56.397,56.4209,377290.0
2018-03-15 10:55:00,70.65,70.72,70.65,70.7,161468.0,56.4129,56.4688,56.4129,56.4529,161468.0
2018-03-15 11:00:00,70.7,70.78,70.7,70.74,258568.0,56.4529,56.5167,56.4529,56.4848,258568.0
2018-03-15 11:05:00,70.74,70.79,70.74,70.75,142069.0,56.4848,56.5247,56.4848,56.4928,142069.0
2018-03-15 11:10:00,70.75,70.81,70.74,70.8,304611.0,56.4928,56.5407,56.4848,56.5327,304611.0
2018-03-15 11:15:00,70.81,70.83,70.79,70.83,147070.0,56.5407,56.5567,56.5247,56.5567,147070.0
2018-03-15 11:20:00,70.83,70.85,70.82,70.83,135553.0,56.5567,56.5726,56.5487,56.5567,135553.0
2018-03-15 11:25:00,70.84,70.85,70.78,70.78,266183.0,56.5647,56.5726,56.5167,56.5167,266183.0
2018-03-15 11:30:00,70.78,70.79,70.74,70.75,371243.0,56.5167,56.5247,56.4848,56.4928,371243.0
2018-03-15 11:35:00,70.75,70.81,70.74,70.76,273338.0,56.4928,56.5407,56.4848,56.5008,273338.0
2018-03-15 11:40:00,70.76,70.76,70.7,70.73,252827.0,56.5008,56.5008,56.4529,56.4768,252827.0
2018-03-15 11:45:00,70.73,70.76,70.71,70.72,211678.0,56.4768,56.5008,56.4609,56.4688,211678.0
2018-03-15 11:50:00,70.72,70.73,70.67,70.68,229175.0,56.4688,56.4768,56.4289,56.4369,229175.0
2018-03-15 11:55:00,70.67,70.69,70.63,70.69,336161.0,56.4289,56.4449,56.397,56.4449,336161.0
2018-03-15 12:00:00,70.68,70.73,70.68,70.72,244544.0,56.4369,56.4768,56.4369,56.4688,244544.0
2018-03-15 12:05:00,70.72,70.74,70.71,70.73,216503.0,56.4688,56.4848,56.4609,56.4768,216503.0
2018-03-15 12:10:00,70.72,70.73,70.67,70.67,203979.0,56.4688,56.4768,56.4289,56.4289,203979.0
2018-03-15 12:15:00,70.67,70.69,70.65,70.67,111138.0,56.4289,56.4449,56.4129,56.4289,111138.0
2018-03-15 12:20:00,70.67,70.7,70.66,70.66,125537.0,56.4289,56.4529,56.4209,56.4209,125537.0
2018-03-15 12:25:00,70.67,70.7,70.65,70.66,192037.0,56.4289,56.4529,56.4129,56.4209,192037.0
2018-03-15 12:30:00,70.66,70.66,70.58,70.59,277437.0,56.4209,56.4209,56.357,56.365,277437.0
2018-03-15 12:35:00,70.59,70.63,70.58,70.59,24876.0,56.365,56.397,56.357,56.365,24876.0
2018-03-15 12:40:00,70.58,70.62,70.58,70.62,65136.0,56.357,56.389,56.357,56.389,65136.0
2018-03-15 12:45:00,70.62,70.62,70.56,70.59,156071.0,56.389,56.389,56.3411,56.365,156071.0
2018-03-15 12:50:00,70.59,70.64,70.59,70.62,43359.0,56.365,56.405,56.365,56.389,43359.0
2018-03-15 12:55:00,70.61,70.62,70.59,70.61,35749.0,56.381,56.389,56.365,56.381,35749.0
2018-03-15 13:00:00,70.6,70.62,70.59,70.61,30460.0,56.373,56.389,56.365,56.381,30460.0
2018-03-15 13:05:00,70.61,70.62,70.6,70.62,50167.0,56.381,56.389,56.373,56.389,50167.0
2018-03-15 13:10:00,70.61,70.62,70.59,70.61,50897.0,56.381,56.389,56.365,56.381,50897.0
2018-03-15 13:15:00,70.61,70.62,70.53,70.55,85784.0,56.381,56.389,56.3171,56.3331,85784.0
2018-03-15 13:20:00,70.54,70.61,70.54,70.6,70442.0,56.3251,56.381,56.3251,56.373,70442.0
2018-03-15 13:25:00,70.6,70.62,70.59,70.6,36976.0,56.373,56.389,56.365,56.373,36976.0
2018-03-15 13:30:00,70.61,70.63,70.59,70.59,62023.0,56.381,56.397,56.365,56.365,62023.0
2018-03-15 13:35:00,70.6,70.61,70.59,70.6,32177.0,56.373,56.381,56.365,56.373,32177.0
2018-03-15 13:40:00,70.6,70.6,70.58,70.59,48713.0,56.373,56.373,56.357,56.365,48713.0
2018-03-15 13:45:00,70.6,70.6,70.54,70.57,312836.0,56.373,56.373,56.3251,56.3491,312836.0
2018-03-15 13:50:00,70.58,70.6,70.54,70.56,139941.0,56.357,56.373,56.3251,56.3411,139941.0
2018-03-15 13:55:00,70.55,70.56,70.48,70.5,451708.0,56.3331,56.3411,56.2772,56.2932,451708.0
2018-03-15 14:00:00,70.49,70.52,70.45,70.51,118419.0,56.2852,56.3091,56.2532,56.3012,118419.0
2018-03-15 14:05:00,70.51,70.52,70.47,70.51,128176.0,56.3012,56.3091,56.2692,56.3012,128176.0
2018-03-15 14:10:00,70.51,70.52,70.45,70.46,80053.0,56.3012,56.3091,56.2532,56.2612,80053.0
2018-03-15 14:15:00,70.46,70.51,70.46,70.48,124844.0,56.2612,56.3012,56.2612,56.2772,124844.0
2018-03-15 14:20:00,70.49,70.51,70.48,70.49,63874.0,56.2852,56.3012,56.2772,56.2852,63874.0
2018-03-15 14:25:00,70.5,70.51,70.47,70.47,81849.0,56.2932,56.3012,56.2692,56.2692,81849.0
2018-03-15 14:30:00,70.47,70.5,70.46,70.48,36069.0,56.2692,56.2932,56.2612,56.2772,36069.0
2018-03-15 14:35:00,70.48,70.5,70.45,70.46,55486.0,56.2772,56.2932,56.2532,56.2612,55486.0
2018-03-15 14:40:00,70.46,70.47,70.41,70.42,104458.0,56.2612,56.2692,56.2213,56.2293,104458.0
2018-03-15 14:45:00,70.42,70.45,70.41,70.43,66527.0,56.2293,56.2532,56.2213,56.2373,66527.0
2018-03-15 14:50:00,70.43,70.44,70.4,70.42,820139.0,56.2373,56.2453,56.2133,56.2293,820139.0
2018-03-15 14:55:00,70.42,70.48,70.42,70.48,138563.0,56.2293,56.2772,56.2293,56.2772,138563.0
2018-03-15 15:00:00,70.47,70.49,70.46,70.48,72592.0,56.2692,56.2852,56.2612,56.2772,72592.0
2018-03-15 15:05:00,70.48,70.51,70.45,70.5,110961.0,56.2772,56.3012,56.2532,56.2932,110961.0
2018-03-15 15:10:00,70.49,70.5,70.47,70.48,71382.0,56.2852,56.2932,56.2692,56.2772,71382.0
2018-03-15 15:15:00,70.48,70.5,70.45,70.46,59437.0,56.2772,56.2932,56.2532,56.2612,59437.0
2018-03-15 15:20:00,70.47,70.53,70.46,70.51,123355.0,56.2692,56.3171,56.2612,56.3012,123355.0
2018-03-15 15:25:00,70.51,70.55,70.51,70.55,163328.0,56.3012,56.3331,56.3012,56.3331,163328.0
2018-03-15 15:30:00,70.54,70.56,70.53,70.55,192092.0,56.3251,56.3411,56.3171,56.3331,192092.0
2018-03-15 15:35:00,70.55,70.57,70.54,70.54,89300.0,56.3331,56.3491,56.3251,56.3251,89300.0
2018-03-15 15:40:00,70.55,70.57,70.54,70.56,76807.0,56.3331,56.3491,56.3251,56.3411,76807.0
2018-03-15 15:45:00,70.56,70.6,70.56,70.6,156422.0,56.3411,56.373,56.3411,56.373,156422.0
2018-03-15 15:50:00,70.59,70.6,70.54,70.55,388799.0,56.365,56.373,56.3251,56.3331,388799.0
2018-03-15 15:55:00,70.55,70.56,70.51,70.52,1474699.0,56.3331,56.3411,56.3012,56.3091,1474699.0
2018-03-16 09:30:00,70.39,70.48,70.39,70.44,331155.0,56.2053,56.2772,56.2053,56.2453,331155.0
2018-03-16 09:35:00,70.43,70.43,70.37,70.42,222894.0,56.2373,56.2373,56.1894,56.2293,222894.0
2018-03-16 09:40:00,70.41,70.49,70.39,70.49,153491.0,56.2213,56.2852,56.2053,56.2852,153491.0
2018-03-16 09:45:00,70.49,70.53,70.46,70.52,211493.0,56.2852,56.3171,56.2612,56.3091,211493.0
2018-03-16 09:50:00,70.51,70.53,70.48,70.51,153443.0,56.3012,56.3171,56.2772,56.3012,153443.0
2018-03-16 09:55:00,70.5,70.52,70.47,70.48,93176.0,56.2932,56.3091,56.2692,56.2772,93176.0
2018-03-16 10:00:00,70.49,70.54,70.44,70.5,178234.0,56.2852,56.3251,56.2453,56.2932,178234.0
2018-03-16 10:05:00,70.51,70.55,70.5,70.52,70137.0,56.3012,56.3331,56.2932,56.3091,70137.0
2018-03-16 10:10:00,70.52,70.56,70.51,70.52,55943.0,56.3091,56.3411,56.3012,56.3091,55943.0
2018-03-16 10:15:00,70.52,70.59,70.51,70.55,77065.0,56.3091,56.365,56.3012,56.3331,77065.0
2018-03-16 10:20:00,70.56,70.6,70.54,70.58,140818.0,56.3411,56.373,56.3251,56.357,140818.0
2018-03-16 10:25:00,70.58,70.62,70.56,70.62,102298.0,56.357,56.389,56.3411,56.389,102298.0
2018-03-16 10:30:00,70.61,70.66,70.61,70.63,141277.0,56.381,56.4209,56.381,56.397,141277.0
2018-03-16 10:35:00,70.63,70.64,70.6,70.62,205182.0,56.397,56.405,56.373,56.389,205182.0
2018-03-16 10:40:00,70.62,70.64,70.56,70.56,71146.0,56.389,56.405,56.3411,56.3411,71146.0
2018-03-16 10:45:00,70.56,70.59,70.54,70.58,148292.0,56.3411,56.365,56.3251,56.357,148292.0
2018-03-16 10:50:00,70.58,70.63,70.58,70.62,106054.0,56.357,56.397,56.357,56.389,106054.0
2018-03-16 10:55:00,70.62,70.62,70.54,70.56,170572.0,56.389,56.389,56.3251,56.3411,170572.0
2018-03-16 11:00:00,70.56,70.59,70.54,70.59,273913.0,56.3411,56.365,56.3251,56.365,273913.0
2018-03-16 11:05:00,70.59,70.59,70.5,70.51,113057.0,56.365,56.365,56.2932,56.3012,113057.0
2018-03-16 11:10:00,70.5,70.52,70.47,70.47,239999.0,56.2932,56.3091,56.2692,56.2692,239999.0
2018-03-16 11:15:00,70.47,70.54,70.46,70.53,113510.0,56.2692,56.3251,56.2612,56.3171,113510.0
2018-03-16 11:20:00,70.53,70.55,70.5,70.5,62096.0,56.3171,56.3331,56.2932,56.2932,62096.0
2018-03-16 11:25:00,70.5,70.58,70.48,70.56,60759.0,56.2932,56.357,56.2772,56.3411,60759.0
2018-03-16 11:30:00,70.57,70.59,70.55,70.58,63170.0,56.3491,56.365,56.3331,56.357,63170.0
2018-03-16 11:35:00,70.58,70.58,70.51,70.54,64145.0,56.357,56.357,56.3012,56.3251,64145.0
2018-03-16 11:40:00,70.54,70.55,70.51,70.55,65918.0,56.3251,56.3331,56.3012,56.3331,65918.0
2018-03-16 11:45:00,70.55,70.57,70.53,70.53,69765.0,56.3331,56.3491,56.3171,56.3171,69765.0
2018-03-16 11:50:00,70.53,70.54,70.5,70.52,295445.0,56.3171,56.3251,56.2932,56.3091,295445.0
2018-03-16 11:55:00,70.51,70.53,70.5,70.51,92339.0,56.3012,56.3171,56.2932,56.3012,92339.0
2018-03-16 12:00:00,70.51,70.56,70.51,70.55,64975.0,56.3012,56.3411,56.3012,56.3331,64975.0
2018-03-16 12:05:00,70.55,70.56,70.5,70.53,58615.0,56.3331,56.3411,56.2932,56.3171,58615.0
2018-03-16 12:10:00,70.54,70.58,70.51,70.58,83115.0,56.3251,56.357,56.3012,56.357,83115.0
2018-03-16 12:15:00,70.58,70.59,70.55,70.56,80913.0,56.357,56.365,56.3331,56.3411,80913.0
2018-03-16 12:20:00,70.56,70.58,70.52,70.56,49056.0,56.3411,56.357,56.3091,56.3411,49056.0
2018-03-16 12:25:00,70.55,70.56,70.48,70.48,247923.0,56.3331,56.3411,56.2772,56.2772,247923.0
2018-03-16 12:30:00,70.48,70.53,70.42,70.48,253890.0,56.2772,56.3171,56.2293,56.2772,253890.0
2018-03-16 12:35:00,70.47,70.55,70.46,70.51,208998.0,56.2692,56.3331,56.2612,56.3012,208998.0
2018-03-16 12:40:00,70.51,70.55,70.5,70.51,248390.0,56.3012,56.3331,56.2932,56.3012,248390.0
2018-03-16 12:45:00,70.51,70.52,70.49,70.52,272473.0,56.3012,56.3091,56.2852,56.3091,272473.0
2018-03-16 12:50:00,70.52,70.53,70.51,70.53,46071.0,56.3091,56.3171,56.3012,56.3171,46071.0
2018-03-16 12:55:00,70.52,70.54,70.52,70.53,57664.0,56.3091,56.3251,56.3091,56.3171,57664.0
2018-03-16 13:00:00,70.53,70.56,70.5,70.51,87725.0,56.3171,56.3411,56.2932,56.3012,87725.0
2018-03-16 13:05:00,70.52,70.53,70.49,70.51,84927.0,56.3091,56.3171,56.2852,56.3012,84927.0
2018-03-16 13:10:00,70.52,70.52,70.47,70.49,42862.0,56.3091,56.3091,56.2692,56.2852,42862.0
2018-03-16 13:15:00,70.48,70.48,70.44,70.46,70704.0,56.2772,56.2772,56.2453,56.2612,70704.0
2018-03-16 13:20:00,70.45,70.46,70.42,70.42,33016.0,56.2532,56.2612,56.2293,56.2293,33016.0
2018-03-16 13:25:00,70.42,70.44,70.38,70.4,109072.0,56.2293,56.2453,56.1974,56.2133,109072.0
2018-03-16 13:30:00,70.39,70.43,70.38,70.43,30977.0,56.2053,56.2373,56.1974,56.2373,30977.0
2018-03-16 13:35:00,70.43,70.43,70.41,70.42,99178.0,56.2373,56.2373,56.2213,56.2293,99178.0
2018-03-16 13:40:00,70.42,70.44,70.39,70.39,99616.0,56.2293,56.2453,56.2053,56.2053,99616.0
2018-03-16 13:45:00,70.4,70.41,70.36,70.38,117504.0,56.2133,56.2213,56.1814,56.1974,117504.0
2018-03-16 13:50:00,70.38,70.41,70.37,70.39,47177.0,56.1974,56.2213,56.1894,56.2053,47177.0
2018-03-16 13:55:00,70.4,70.42,70.39,70.42,54534.0,56.2133,56.2293,56.2053,56.2293,54534.0
2018-03-16 14:00:00,70.42,70.44,70.41,70.42,55317.0,56.2293,56.2453,56.2213,56.2293,55317.0
2018-03-16 14:05:00,70.42,70.43,70.4,70.41,113803.0,56.2293,56.2373,56.2133,56.2213,113803.0
2018-03-16 14:10:00,70.42,70.42,70.39,70.41,59004.0,56.2293,56.2293,56.2053,56.2213,59004.0
2018-03-16 14:15:00,70.4,70.43,70.39,70.42,36841.0,56.2133,56.2373,56.2053,56.2293,36841.0
2018-03-16 14:20:00,70.42,70.46,70.41,70.46,28858.0,56.2293,56.2612,56.2213,56.2612,28858.0
2018-03-16 14:25:00,70.46,70.48,70.45,70.47,48638.0,56.2612,56.2772,56.2532,56.2692,48638.0
2018-03-16 14:30:00,70.47,70.48,70.44,70.46,75125.0,56.2692,56.2772,56.2453,56.2612,75125.0
2018-03-16 14:35:00,70.45,70.49,70.45,70.48,96702.0,56.2532,56.2852,56.2532,56.2772,96702.0
2018-03-16 14:40:00,70.47,70.5,70.47,70.49,61052.0,56.2692,56.2932,56.2692,56.2852,61052.0
2018-03-16 14:45:00,70.48,70.5,70.47,70.48,58626.0,56.2772,56.2932,56.2692,56.2772,58626.0
2018-03-16 14:50:00,70.47,70.49,70.45,70.48,148608.0,56.2692,56.2852,56.2532,56.2772,148608.0
2018-03-16 14:55:00,70.48,70.5,70.47,70.47,77540.0,56.2772,56.2932,56.2692,56.2692,77540.0
2018-03-16 15:00:00,70.47,70.49,70.46,70.47,69401.0,56.2692,56.2852,56.2612,56.2692,69401.0
2018-03-16 15:05:00,70.46,70.49,70.46,70.48,152110.0,56.2612,56.2852,56.2612,56.2772,152110.0
2018-03-16 15:10:00,70.48,70.48,70.46,70.47,55543.0,56.2772,56.2772,56.2612,56.2692,55543.0
2018-03-16 15:15:00,70.47,70.47,70.44,70.45,93931.0,56.2692,56.2692,56.2453,56.2532,93931.0
2018-03-16 15:20:00,70.45,70.46,70.43,70.44,86164.0,56.2532,56.2612,56.2373,56.2453,86164.0
2018-03-16 15:25:00,70.44,70.5,70.44,70.5,93854.0,56.2453,56.2932,56.2453,56.2932,93854.0
2018-03-16 15:30:00,70.49,70.53,70.49,70.52,114066.0,56.2852,56.3171,56.2852,56.3091,114066.0
2018-03-16 15:35:00,70.53,70.53,70.49,70.5,147565.0,56.3171,56.3171,56.2852,56.2932,147565.0
2018-03-16 15:40:00,70.5,70.55,70.5,70.53,99903.0,56.2932,56.3331,56.2932,56.3171,99903.0
2018-03-16 15:45:00,70.53,70.54,70.49,70.5,158610.0,56.3171,56.3251,56.2852,56.2932,158610.0
2018-03-16 15:50:00,70.5,70.54,70.5,70.53,533352.0,56.2932,56.3251,56.2932,56.3171,533352.0
2018-03-16 15:55:00,70.53,70.55,70.45,70.47,2315287.0,56.3171,56.3331,56.2532,56.2692,2315287.0
2018-03-19 09:30:00,70.21,70.22,70.15,70.16,428387.0,56.0616,56.0696,56.0137,56.0217,428387.0
2018-03-19 09:35:00,70.16,70.21,70.13,70.18,217528.0,56.0217,56.0616,55.9977,56.0377,217528.0
2018-03-19 09:40:00,70.19,70.2,70.11,70.11,211149.0,56.0456,56.0536,55.9818,55.9818,211149.0
2018-03-19 09:45:00,70.11,70.16,70.09,70.13,133827.0,55.9818,56.0217,55.9658,55.9977,133827.0
2018-03-19 09:50:00,70.12,70.2,70.11,70.18,292859.0,55.9897,56.0536,55.9818,56.0377,292859.0
2018-03-19 09:55:00,70.19,70.2,70.15,70.2,39724.0,56.0456,56.0536,56.0137,56.0536,39724.0
2018-03-19 10:00:00,70.19,70.21,70.16,70.18,217338.0,56.0456,56.0616,56.0217,56.0377,217338.0
2018-03-19 10:05:00,70.17,70.19,70.11,70.12,346400.0,56.0297,56.0456,55.9818,55.9897,346400.0
2018-03-19 10:10:00,70.12,70.12,70.05,70.06,248782.0,55.9897,55.9897,55.9339,55.9418,248782.0
2018-03-19 10:15:00,70.07,70.11,70.05,70.1,129033.0,55.9498,55.9818,55.9339,55.9738,129033.0
2018-03-19 10:20:00,70.09,70.11,70.03,70.09,211227.0,55.9658,55.9818,55.9179,55.9658,211227.0
2018-03-19 10:25:00,70.09,70.16,70.08,70.16,142340.0,55.9658,56.0217,55.9578,56.0217,142340.0
2018-03-19 10:30:00,70.16,70.18,70.13,70.15,104690.0,56.0217,56.0377,55.9977,56.0137,104690.0
2018-03-19 10:35:00,70.15,70.16,70.12,70.13,91506.0,56.0137,56.0217,55.9897,55.9977,91506.0
2018-03-19 10:40:00,70.13,70.14,70.05,70.05,106461.0,55.9977,56.0057,55.9339,55.9339,106461.0
2018-03-19 10:45:00,70.05,70.07,70.03,70.05,180239.0,55.9339,55.9498,55.9179,55.9339,180239.0
2018-03-19 10:50:00,70.05,70.05,69.98,69.98,92926.0,55.9339,55.9339,55.878,55.878,92926.0
2018-03-19 10:55:00,69.98,70.04,69.96,70.03,106210.0,55.878,55.9259,55.862,55.9179,106210.0
2018-03-19 11:00:00,70.02,70.03,69.97,70.0,169147.0,55.9099,55.9179,55.87,55.8939,169147.0
2018-03-19 11:05:00,70.0,70.05,70.0,70.02,116032.0,55.8939,55.9339,55.8939,55.9099,116032.0
2018-03-19 11:10:00,70.02,70.04,69.97,69.97,127005.0,55.9099,55.9259,55.87,55.87,127005.0
2018-03-19 11:15:00,69.97,69.98,69.92,69.95,368696.0,55.87,55.878,55.83,55.854,368696.0
2018-03-19 11:20:00,69.95,69.98,69.92,69.97,66386.0,55.854,55.878,55.83,55.87,66386.0
2018-03-19 11:25:00,69.97,70.02,69.96,70.01,185612.0,55.87,55.9099,55.862,55.9019,185612.0
2018-03-19 11:30:00,70.02,70.03,69.92,69.95,135342.0,55.9099,55.9179,55.83,55.854,135342.0
2018-03-19 11:35:00,69.95,69.95,69.89,69.89,136205.0,55.854,55.854,55.8061,55.8061,136205.0
2018-03-19 11:40:00,69.89,69.89,69.84,69.85,113193.0,55.8061,55.8061,55.7662,55.7742,113193.0
2018-03-19 11:45:00,69.85,69.86,69.78,69.81,195567.0,55.7742,55.7821,55.7183,55.7422,195567.0
2018-03-19 11:50:00,69.8,69.87,69.8,69.85,98683.0,55.7342,55.7901,55.7342,55.7742,98683.0
2018-03-19 11:55:00,69.84,69.86,69.78,69.81,169528.0,55.7662,55.7821,55.7183,55.7422,169528.0
2018-03-19 12:00:00,69.81,69.84,69.78,69.83,107185.0,55.7422,55.7662,55.7183,55.7582,107185.0
2018-03-19 12:05:00,69.84,69.89,69.82,69.85,156266.0,55.7662,55.8061,55.7502,55.7742,156266.0
2018-03-19 12:10:00,69.84,69.85,69.79,69.81,140054.0,55.7662,55.7742,55.7262,55.7422,140054.0
2018-03-19 12:15:00,69.8,69.81,69.74,69.76,138031.0,55.7342,55.7422,55.6863,55.7023,138031.0
2018-03-19 12:20:00,69.75,69.8,69.73,69.78,168141.0,55.6943,55.7342,55.6783,55.7183,168141.0
2018-03-19 12:25:00,69.78,69.82,69.73,69.81,92252.0,55.7183,55.7502,55.6783,55.7422,92252.0
2018-03-19 12:30:00,69.82,69.85,69.76,69.79,223690.0,55.7502,55.7742,55.7023,55.7262,223690.0
2018-03-19 12:35:00,69.79,69.84,69.79,69.82,96599.0,55.7262,55.7662,55.7262,55.7502,96599.0
2018-03-19 12:40:00,69.82,69.84,69.77,69.78,221310.0,55.7502,55.7662,55.7103,55.7183,221310.0
2018-03-19 12:45:00,69.77,69.77,69.69,69.7,238762.0,55.7103,55.7103,55.6464,55.6544,238762.0
2018-03-19 12:50:00,69.69,69.75,69.69,69.75,89888.0,55.6464,55.6943,55.6464,55.6943,89888.0
2018-03-19 12:55:00,69.75,69.78,69.74,69.76,111543.0,55.6943,55.7183,55.6863,55.7023,111543.0
2018-03-19 13:00:00,69.76,69.79,69.71,69.72,291417.0,55.7023,55.7262,55.6624,55.6704,291417.0
2018-03-19 13:05:00,69.72,69.74,69.65,69.66,98817.0,55.6704,55.6863,55.6145,55.6224,98817.0
2018-03-19 13:10:00,69.66,69.68,69.62,69.67,393956.0,55.6224,55.6384,55.5905,55.6304,393956.0
2018-03-19 13:15:00,69.67,69.7,69.65,69.68,84611.0,55.6304,55.6544,55.6145,55.6384,84611.0
2018-03-19 13:20:00,69.69,69.69,69.65,69.66,49487.0,55.6464,55.6464,55.6145,55.6224,49487.0
2018-03-19 13:25:00,69.65,69.67,69.59,69.63,320901.0,55.6145,55.6304,55.5665,55.5985,320901.0
2018-03-19 13:30:00,69.63,69.67,69.59,69.61,169954.0,55.5985,55.6304,55.5665,55.5825,169954.0
2018-03-19 13:35:00,69.6,69.7,69.59,69.69,308291.0,55.5745,55.6544,55.5665,55.6464,308291.0
2018-03-19 13:40:00,69.69,69.74,69.69,69.73,151415.0,55.6464,55.6863,55.6464,55.6783,151415.0
2018-03-19 13:45:00,69.73,69.79,69.73,69.78,133459.0,55.6783,55.7262,55.6783,55.7183,133459.0
2018-03-19 13:50:00,69.77,69.78,69.72,69.75,81614.0,55.7103,55.7183,55.6704,55.6943,81614.0
2018-03-19 13:55:00,69.75,69.78,69.72,69.77,123395.0,55.6943,55.7183,55.6704,55.7103,123395.0
2018-03-19 14:00:00,69.77,69.82,69.76,69.8,155542.0,55.7103,55.7502,55.7023,55.7342,155542.0
2018-03-19 14:05:00,69.8,69.8,69.75,69.76,77015.0,55.7342,55.7342,55.6943,55.7023,77015.0
2018-03-19 14:10:00,69.76,69.78,69.72,69.72,66734.0,55.7023,55.7183,55.6704,55.6704,66734.0
2018-03-19 14:15:00,69.72,69.75,69.69,69.69,84457.0,55.6704,55.6943,55.6464,55.6464,84457.0
2018-03-19 14:20:00,69.69,69.7,69.61,69.63,105270.0,55.6464,55.6544,55.5825,55.5985,105270.0
2018-03-19 14:25:00,69.62,69.68,69.62,69.68,133579.0,55.5905,55.6384,55.5905,55.6384,133579.0
2018-03-19 14:30:00,69.67,69.68,69.6,69.6,392995.0,55.6304,55.6384,55.5745,55.5745,392995.0
2018-03-19 14:35:00,69.6,69.61,69.54,69.57,291612.0,55.5745,55.5825,55.5266,55.5506,291612.0
2018-03-19 14:40:00,69.57,69.62,69.52,69.62,320051.0,55.5506,55.5905,55.5107,55.5905,320051.0
2018-03-19 14:45:00,69.62,69.66,69.6,69.63,278811.0,55.5905,55.6224,55.5745,55.5985,278811.0
2018-03-19 14:50:00,69.62,69.7,69.6,69.68,164794.0,55.5905,55.6544,55.5745,55.6384,164794.0
2018-03-19 14:55:00,69.68,69.75,69.68,69.7,104492.0,55.6384,55.6943,55.6384,55.6544,104492.0
2018-03-19 15:00:00,69.7,69.7,69.64,69.69,305516.0,55.6544,55.6544,55.6065,55.6464,305516.0
2018-03-19 15:05:00,69.69,69.72,69.61,69.65,353201.0,55.6464,55.6704,55.5825,55.6145,353201.0
2018-03-19 15:10:00,69.65,69.7,69.64,69.7,210883.0,55.6145,55.6544,55.6065,55.6544,210883.0
2018-03-19 15:15:00,69.69,69.82,69.68,69.81,158970.0,55.6464,55.7502,55.6384,55.7422,158970.0
2018-03-19 15:20:00,69.81,69.83,69.75,69.76,275113.0,55.7422,55.7582,55.6943,55.7023,275113.0
2018-03-19 15:25:00,69.77,69.79,69.75,69.78,134228.0,55.7103,55.7262,55.6943,55.7183,134228.0
2018-03-19 15:30:00,69.77,69.78,69.73,69.76,163687.0,55.7103,55.7183,55.6783,55.7023,163687.0
2018-03-19 15:35:00,69.76,69.85,69.73,69.83,313727.0,55.7023,55.7742,55.6783,55.7582,313727.0
2018-03-19 15:40:00,69.82,69.85,69.79,69.81,198699.0,55.7502,55.7742,55.7262,55.7422,198699.0
2018-03-19 15:45:00,69.82,69.87,69.81,69.81,629624.0,55.7502,55.7901,55.7422,55.7422,629624.0
2018-03-19 15:50:00,69.81,69.85,69.79,69.84,468146.0,55.7422,55.7742,55.7262,55.7662,468146.0
2018-03-19 15:55:00,69.84,69.92,69.83,69.9,2339743.0,55.7662,55.83,55.7582,55.8141,2339743.0
2018-03-20 09:30:00,69.82,69.91,69.78,69.9,840136.0,55.7502,55.8221,55.7183,55.8141,840136.0
2018-03-20 09:35:00,69.9,69.91,69.81,69.83,269416.0,55.8141,55.8221,55.7422,55.7582,269416.0
2018-03-20 09:40:00,69.83,69.95,69.83,69.94,316862.0,55.7582,55.854,55.7582,55.846,316862.0
2018-03-20 09:45:00,69.93,69.96,69.85,69.86,210088.0,55.838,55.862,55.7742,55.7821,210088.0
2018-03-20 09:50:00,69.85,69.91,69.83,69.88,339612.0,55.7742,55.8221,55.7582,55.7981,339612.0
2018-03-20 09:55:00,69.88,69.88,69.77,69.78,266825.0,55.7981,55.7981,55.7103,55.7183,266825.0
2018-03-20 10:00:00,69.78,69.8,69.76,69.8,108427.0,55.7183,55.7342,55.7023,55.7342,108427.0
2018-03-20 10:05:00,69.8,69.83,69.78,69.78,189270.0,55.7342,55.7582,55.7183,55.7183,189270.0
2018-03-20 10:10:00,69.78,69.79,69.73,69.75,150464.0,55.7183,55.7262,55.6783,55.6943,150464.0
2018-03-20 10:15:00,69.75,69.79,69.72,69.78,188724.0,55.6943,55.7262,55.6704,55.7183,188724.0
2018-03-20 10:20:00,69.79,69.82,69.76,69.78,324751.0,55.7262,55.7502,55.7023,55.7183,324751.0
2018-03-20 10:25:00,69.78,69.87,69.76,69.86,497561.0,55.7183,55.7901,55.7023,55.7821,497561.0
2018-03-20 10:30:00,69.86,69.94,69.86,69.89,243863.0,55.7821,55.846,55.7821,55.8061,243863.0
2018-03-20 10:35:00,69.89,69.91,69.86,69.9,217033.0,55.8061,55.8221,55.7821,55.8141,217033.0
2018-03-20 10:40:00,69.9,69.94,69.88,69.88,120603.0,55.8141,55.846,55.7981,55.7981,120603.0
2018-03-20 10:45:00,69.89,69.92,69.86,69.87,160983.0,55.8061,55.83,55.7821,55.7901,160983.0
2018-03-20 10:50:00,69.86,69.92,69.86,69.91,114979.0,55.7821,55.83,55.7821,55.8221,114979.0
2018-03-20 10:55:00,69.91,69.94,69.87,69.94,339560.0,55.8221,55.846,55.7901,55.846,339560.0
2018-03-20 11:00:00,69.94,69.97,69.93,69.95,257269.0,55.846,55.87,55.838,55.854,257269.0
2018-03-20 11:05:00,69.95,69.99,69.94,69.97,223757.0,55.854,55.8859,55.846,55.87,223757.0
2018-03-20 11:10:00,69.97,69.98,69.9,69.9,528346.0,55.87,55.878,55.8141,55.8141,528346.0
2018-03-20 11:15:00,69.9,69.95,69.9,69.94,119040.0,55.8141,55.854,55.8141,55.846,119040.0
2018-03-20 11:20:00,69.94,69.99,69.93,69.96,76262.0,55.846,55.8859,55.838,55.862,76262.0
2018-03-20 11:25:00,69.96,70.04,69.96,70.04,497760.0,55.862,55.9259,55.862,55.9259,497760.0
2018-03-20 11:30:00,70.04,70.04,69.97,69.98,150789.0,55.9259,55.9259,55.87,55.878,150789.0
2018-03-20 11:35:00,69.98,70.04,69.97,70.03,139937.0,55.878,55.9259,55.87,55.9179,139937.0
2018-03-20 11:40:00,70.02,70.02,69.94,69.96,98846.0,55.9099,55.9099,55.846,55.862,98846.0
2018-03-20 11:45:00,69.96,69.96,69.88,69.89,134879.0,55.862,55.862,55.7981,55.8061,134879.0
2018-03-20 11:50:00,69.89,69.9,69.84,69.87,144735.0,55.8061,55.8141,55.7662,55.7901,144735.0
2018-03-20 11:55:00,69.87,69.92,69.85,69.91,43090.0,55.7901,55.83,55.7742,55.8221,43090.0
2018-03-20 12:00:00,69.91,69.94,69.85,69.94,243790.0,55.8221,55.846,55.7742,55.846,243790.0
2018-03-20 12:05:00,69.94,69.95,69.91,69.93,80997.0,55.846,55.854,55.8221,55.838,80997.0
2018-03-20 12:10:00,69.92,70.01,69.92,69.98,54632.0,55.83,55.9019,55.83,55.878,54632.0
2018-03-20 12:15:00,69.98,70.01,69.97,69.98,58288.0,55.878,55.9019,55.87,55.878,58288.0
2018-03-20 12:20:00,69.98,70.01,69.96,69.98,53729.0,55.878,55.9019,55.862,55.878,53729.0
2018-03-20 12:25:00,69.99,70.01,69.95,69.95,313593.0,55.8859,55.9019,55.854,55.854,313593.0
2018-03-20 12:30:00,69.95,69.96,69.9,69.92,142461.0,55.854,55.862,55.8141,55.83,142461.0
2018-03-20 12:35:00,69.92,69.95,69.91,69.92,94049.0,55.83,55.854,55.8221,55.83,94049.0
2018-03-20 12:40:00,69.92,69.92,69.89,69.89,159740.0,55.83,55.83,55.8061,55.8061,159740.0
2018-03-20 12:45:00,69.9,69.9,69.84,69.87,188717.0,55.8141,55.8141,55.7662,55.7901,188717.0
2018-03-20 12:50:00,69.86,69.87,69.82,69.85,85720.0,55.7821,55.7901,55.7502,55.7742,85720.0
2018-03-20 12:55:00,69.84,69.86,69.82,69.84,52127.0,55.7662,55.7821,55.7502,55.7662,52127.0
2018-03-20 13:00:00,69.83,69.88,69.83,69.87,121063.0,55.7582,55.7981,55.7582,55.7901,121063.0
2018-03-20 13:05:00,69.87,69.89,69.85,69.85,141458.0,55.7901,55.8061,55.7742,55.7742,141458.0
2018-03-20 13:10:00,69.86,69.89,69.84,69.86,64129.0,55.7821,55.8061,55.7662,55.7821,64129.0
2018-03-20 13:15:00,69.86,69.89,69.85,69.88,69516.0,55.7821,55.8061,55.7742,55.7981,69516.0
2018-03-20 13:20:00,69.87,69.9,69.86,69.87,72190.0,55.7901,55.8141,55.7821,55.7901,72190.0
2018-03-20 13:25:00,69.87,69.9,69.86,69.88,85027.0,55.7901,55.8141,55.7821,55.7981,85027.0
2018-03-20 13:30:00,69.87,69.9,69.86,69.87,156267.0,55.7901,55.8141,55.7821,55.7901,156267.0
2018-03-20 13:35:00,69.86,69.87,69.84,69.86,167199.0,55.7821,55.7901,55.7662,55.7821,167199.0
2018-03-20 13:40:00,69.86,69.89,69.85,69.87,196206.0,55.7821,55.8061,55.7742,55.7901,196206.0
2018-03-20 13:45:00,69.87,69.88,69.83,69.87,168953.0,55.7901,55.7981,55.7582,55.7901,168953.0
2018-03-20 13:50:00,69.87,69.89,69.86,69.88,57474.0,55.7901,55.8061,55.7821,55.7981,57474.0
2018-03-20 13:55:00,69.88,69.89,69.87,69.88,56338.0,55.7981,55.8061,55.7901,55.7981,56338.0
2018-03-20 14:00:00,69.88,69.9,69.82,69.89,145729.0,55.7981,55.8141,55.7502,55.8061,145729.0
2018-03-20 14:05:00,69.89,69.92,69.88,69.89,99258.0,55.8061,55.83,55.7981,55.8061,99258.0
2018-03-20 14:10:00,69.89,69.89,69.85,69.86,131483.0,55.8061,55.8061,55.7742,55.7821,131483.0
2018-03-20 14:15:00,69.86,69.89,69.85,69.88,69555.0,55.7821,55.8061,55.7742,55.7981,69555.0
2018-03-20 14:20:00,69.88,69.9,69.86,69.87,76073.0,55.7981,55.8141,55.7821,55.7901,76073.0
2018-03-20 14:25:00,69.87,69.92,69.86,69.92,82645.0,55.7901,55.83,55.7821,55.83,82645.0
2018-03-20 14:30:00,69.92,69.94,69.91,69.92,52643.0,55.83,55.846,55.8221,55.83,52643.0
2018-03-20 14:35:00,69.92,69.95,69.91,69.95,123328.0,55.83,55.854,55.8221,55.854,123328.0
2018-03-20 14:40:00,69.95,69.98,69.93,69.97,132383.0,55.854,55.878,55.838,55.87,132383.0
2018-03-20 14:45:00,69.97,70.0,69.97,69.97,131689.0,55.87,55.8939,55.87,55.87,131689.0
2018-03-20 14:50:00,69.98,70.01,69.96,69.98,119094.0,55.878,55.9019,55.862,55.878,119094.0
2018-03-20 14:55:00,69.98,69.99,69.93,69.96,200972.0,55.878,55.8859,55.838,55.862,200972.0
2018-03-20 15:00:00,69.96,70.01,69.95,70.01,161811.0,55.862,55.9019,55.854,55.9019,161811.0
2018-03-20 15:05:00,70.01,70.03,70.0,70.01,95921.0,55.9019,55.9179,55.8939,55.9019,95921.0
2018-03-20 15:10:00,70.02,70.04,70.0,70.03,124486.0,55.9099,55.9259,55.8939,55.9179,124486.0
2018-03-20 15:15:00,70.03,70.03,69.98,69.98,147922.0,55.9179,55.9179,55.878,55.878,147922.0
2018-03-20 15:20:00,69.99,70.01,69.97,69.98,61598.0,55.8859,55.9019,55.87,55.878,61598.0
2018-03-20 15:25:00,69.98,70.01,69.97,70.0,122498.0,55.878,55.9019,55.87,55.8939,122498.0
2018-03-20 15:30:00,70.0,70.01,69.97,70.01,106087.0,55.8939,55.9019,55.87,55.9019,106087.0
2018-03-20 15:35:00,70.01,70.01,69.93,69.95,242949.0,55.9019,55.9019,55.838,55.854,242949.0
2018-03-20 15:40:00,69.95,69.97,69.93,69.94,80634.0,55.854,55.87,55.838,55.846,80634.0
2018-03-20 15:45:00,69.95,69.96,69.93,69.95,253936.0,55.854,55.862,55.838,55.854,253936.0
2018-03-20 15:50:00,69.95,69.96,69.91,69.92,421260.0,55.854,55.862,55.8221,55.83,421260.0
2018-03-20 15:55:00,69.92,69.93,69.87,69.89,1062459.0,55.83,55.838,55.7901,55.8061,1062459.0
2018-03-21 09:30:00,69.78,69.83,69.74,69.81,344360.0,55.7183,55.7582,55.6863,55.7422,344360.0
2018-03-21 09:35:00,69.81,69.86,69.76,69.83,177976.0,55.7422,55.7821,55.7023,55.7582,177976.0
2018-03-21 09:40:00,69.82,69.83,69.77,69.77,76283.0,55.7502,55.7582,55.7103,55.7103,76283.0
2018-03-21 09:45:00,69.78,69.83,69.75,69.75,223711.0,55.7183,55.7582,55.6943,55.6943,223711.0
2018-03-21 09:50:00,69.76,69.77,69.73,69.75,127601.0,55.7023,55.7103,55.6783,55.6943,127601.0
2018-03-21 09:55:00,69.75,69.79,69.74,69.75,189618.0,55.6943,55.7262,55.6863,55.6943,189618.0
2018-03-21 10:00:00,69.74,69.77,69.73,69.77,284078.0,55.6863,55.7103,55.6783,55.7103,284078.0
2018-03-21 10:05:00,69.76,69.77,69.71,69.77,111766.0,55.7023,55.7103,55.6624,55.7103,111766.0
2018-03-21 10:10:00,69.77,69.79,69.75,69.76,116691.0,55.7103,55.7262,55.6943,55.7023,116691.0
2018-03-21 10:15:00,69.76,69.78,69.73,69.73,84780.0,55.7023,55.7183,55.6783,55.6783,84780.0
2018-03-21 10:20:00,69.73,69.76,69.71,69.73,58095.0,55.6783,55.7023,55.6624,55.6783,58095.0
2018-03-21 10:25:00,69.73,69.76,69.72,69.74,71652.0,55.6783,55.7023,55.6704,55.6863,71652.0
2018-03-21 10:30:00,69.74,69.77,69.73,69.74,97214.0,55.6863,55.7103,55.6783,55.6863,97214.0
2018-03-21 10:35:00,69.75,69.78,69.71,69.78,201827.0,55.6943,55.7183,55.6624,55.7183,201827.0
2018-03-21 10:40:00,69.78,69.8,69.76,69.8,59001.0,55.7183,55.7342,55.7023,55.7342,59001.0
2018-03-21 10:45:00,69.8,69.81,69.78,69.8,83994.0,55.7342,55.7422,55.7183,55.7342,83994.0
2018-03-21 10:50:00,69.81,69.83,69.79,69.8,146089.0,55.7422,55.7582,55.7262,55.7342,146089.0
2018-03-21 10:55:00,69.8,69.82,69.77,69.77,119709.0,55.7342,55.7502,55.7103,55.7103,119709.0
2018-03-21 11:00:00,69.77,69.77,69.71,69.72,149763.0,55.7103,55.7103,55.6624,55.6704,149763.0
2018-03-21 11:05:00,69.73,69.74,69.71,69.73,60489.0,55.6783,55.6863,55.6624,55.6783,60489.0
2018-03-21 11:10:00,69.74,69.75,69.71,69.73,113488.0,55.6863,55.6943,55.6624,55.6783,113488.0
2018-03-21 11:15:00,69.73,69.78,69.72,69.78,69388.0,55.6783,55.7183,55.6704,55.7183,69388.0
2018-03-21 11:20:00,69.78,69.84,69.76,69.82,54575.0,55.7183,55.7662,55.7023,55.7502,54575.0
2018-03-21 11:25:00,69.83,69.86,69.81,69.85,104544.0,55.7582,55.7821,55.7422,55.7742,104544.0
2018-03-21 11:30:00,69.85,69.9,69.84,69.89,93360.0,55.7742,55.8141,55.7662,55.8061,93360.0
2018-03-21 11:35:00,69.9,69.96,69.89,69.96,163142.0,55.8141,55.862,55.8061,55.862,163142.0
2018-03-21 11:40:00,69.96,69.97,69.93,69.94,92082.0,55.862,55.87,55.838,55.846,92082.0
2018-03-21 11:45:00,69.94,69.95,69.89,69.9,120019.0,55.846,55.854,55.8061,55.8141,120019.0
2018-03-21 11:50:00,69.9,69.95,69.89,69.92,148765.0,55.8141,55.854,55.8061,55.83,148765.0
2018-03-21 11:55:00,69.93,69.96,69.9,69.91,76945.0,55.838,55.862,55.8141,55.8221,76945.0
2018-03-21 12:00:00,69.92,69.92,69.86,69.91,83227.0,55.83,55.83,55.7821,55.8221,83227.0
2018-03-21 12:05:00,69.91,69.93,69.89,69.91,75710.0,55.8221,55.838,55.8061,55.8221,75710.0
2018-03-21 12:10:00,69.92,69.93,69.9,69.91,68181.0,55.83,55.838,55.8141,55.8221,68181.0
2018-03-21 12:15:00,69.9,69.94,69.88,69.9,42683.0,55.8141,55.846,55.7981,55.8141,42683.0
2018-03-21 12:20:00,69.89,69.92,69.89,69.92,33590.0,55.8061,55.83,55.8061,55.83,33590.0
2018-03-21 12:25:00,69.91,69.92,69.86,69.88,184038.0,55.8221,55.83,55.7821,55.7981,184038.0
2018-03-21 12:30:00,69.87,69.9,69.87,69.9,143470.0,55.7901,55.8141,55.7901,55.8141,143470.0
2018-03-21 12:35:00,69.9,69.91,69.89,69.91,168921.0,55.8141,55.8221,55.8061,55.8221,168921.0
2018-03-21 12:40:00,69.91,69.94,69.9,69.93,109162.0,55.8221,55.846,55.8141,55.838,109162.0
2018-03-21 12:45:00,69.94,69.94,69.91,69.91,78492.0,55.846,55.846,55.8221,55.8221,78492.0
2018-03-21 12:50:00,69.92,69.94,69.9,69.92,60889.0,55.83,55.846,55.8141,55.83,60889.0
2018-03-21 12:55:00,69.92,69.95,69.92,69.95,45764.0,55.83,55.854,55.83,55.854,45764.0
2018-03-21 13:00:00,69.95,69.96,69.92,69.92,29104.0,55.854,55.862,55.83,55.83,29104.0
2018-03-21 13:05:00,69.92,69.92,69.87,69.87,61403.0,55.83,55.83,55.7901,55.7901,61403.0
2018-03-21 13:10:00,69.87,69.88,69.84,69.85,60929.0,55.7901,55.7981,55.7662,55.7742,60929.0
2018-03-21 13:15:00,69.84,69.86,69.82,69.84,114879.0,55.7662,55.7821,55.7502,55.7662,114879.0
2018-03-21 13:20:00,69.84,69.87,69.83,69.86,33561.0,55.7662,55.7901,55.7582,55.7821,33561.0
2018-03-21 13:25:00,69.87,69.89,69.87,69.88,70409.0,55.7901,55.8061,55.7901,55.7981,70409.0
2018-03-21 13:30:00,69.87,69.89,69.86,69.88,86133.0,55.7901,55.8061,55.7821,55.7981,86133.0
2018-03-21 13:35:00,69.88,69.91,69.85,69.85,93250.0,55.7981,55.8221,55.7742,55.7742,93250.0
2018-03-21 13:40:00,69.86,69.88,69.84,69.85,94186.0,55.7821,55.7981,55.7662,55.7742,94186.0
2018-03-21 13:45:00,69.84,69.91,69.84,69.9,82774.0,55.7662,55.8221,55.7662,55.8141,82774.0
2018-03-21 13:50:00,69.9,69.93,69.89,69.92,116013.0,55.8141,55.838,55.8061,55.83,116013.0
2018-03-21 13:55:00,69.91,69.98,69.9,69.95,146642.0,55.8221,55.878,55.8141,55.854,146642.0
2018-03-21 14:00:00,69.96,70.26,69.82,70.0,916894.0,55.862,56.1015,55.7502,55.8939,916894.0
2018-03-21 14:05:00,70.0,70.16,70.0,70.12,389848.0,55.8939,56.0217,55.8939,55.9897,389848.0
2018-03-21 14:10:00,70.12,70.19,70.02,70.18,169077.0,55.9897,56.0456,55.9099,56.0377,169077.0
2018-03-21 14:15:00,70.18,70.28,70.17,70.19,460531.0,56.0377,56.1175,56.0297,56.0456,460531.0
2018-03-21 14:20:00,70.2,70.2,70.06,70.09,254765.0,56.0536,56.0536,55.9418,55.9658,254765.0
2018-03-21 14:25:00,70.09,70.09,69.94,70.01,278240.0,55.9658,55.9658,55.846,55.9019,278240.0
2018-03-21 14:30:00,70.01,70.01,69.91,69.98,366185.0,55.9019,55.9019,55.8221,55.878,366185.0
2018-03-21 14:35:00,69.98,69.98,69.85,69.86,680705.0,55.878,55.878,55.7742,55.7821,680705.0
2018-03-21 14:40:00,69.86,69.95,69.83,69.93,324027.0,55.7821,55.854,55.7582,55.838,324027.0
2018-03-21 14:45:00,69.93,69.96,69.85,69.85,183483.0,55.838,55.862,55.7742,55.7742,183483.0
2018-03-21 14:50:00,69.86,69.86,69.75,69.82,829532.0,55.7821,55.7821,55.6943,55.7502,829532.0
2018-03-21 14:55:00,69.82,69.94,69.81,69.93,140539.0,55.7502,55.846,55.7422,55.838,140539.0
2018-03-21 15:00:00,69.93,70.05,69.92,70.02,227264.0,55.838,55.9339,55.83,55.9099,227264.0
2018-03-21 15:05:00,70.02,70.07,69.95,70.04,355306.0,55.9099,55.9498,55.854,55.9259,355306.0
2018-03-21 15:10:00,70.05,70.2,70.0,70.19,233615.0,55.9339,56.0536,55.8939,56.0456,233615.0
2018-03-21 15:15:00,70.2,70.21,70.07,70.09,339552.0,56.0536,56.0616,55.9498,55.9658,339552.0
2018-03-21 15:20:00,70.09,70.14,70.07,70.09,310705.0,55.9658,56.0057,55.9498,55.9658,310705.0
2018-03-21 15:25:00,70.09,70.09,69.99,70.01,235884.0,55.9658,55.9658,55.8859,55.9019,235884.0
2018-03-21 15:30:00,70.01,70.08,69.97,70.06,289168.0,55.9019,55.9578,55.87,55.9418,289168.0
2018-03-21 15:35:00,70.06,70.14,70.06,70.09,162719.0,55.9418,56.0057,55.9418,55.9658,162719.0
2018-03-21 15:40:00,70.09,70.09,70.03,70.03,140236.0,55.9658,55.9658,55.9179,55.9179,140236.0
2018-03-21 15:45:00,70.03,70.1,70.02,70.05,242568.0,55.9179,55.9738,55.9099,55.9339,242568.0
2018-03-21 15:50:00,70.04,70.04,69.97,69.99,432320.0,55.9259,55.9259,55.87,55.8859,432320.0
2018-03-21 15:55:00,69.99,70.04,69.97,70.01,1146916.0,55.8859,55.9259,55.87,55.9019,1146916.0
2018-03-22 09:30:00,69.29,69.32,69.16,69.26,720732.0,55.327,55.351,55.2232,55.303,720732.0
2018-03-22 09:35:00,69.26,69.34,69.24,69.31,448099.0,55.303,55.3669,55.2871,55.343,448099.0
2018-03-22 09:40:00,69.3,69.35,69.26,69.32,548770.0,55.335,55.3749,55.303,55.351,548770.0
2018-03-22 09:45:00,69.33,69.4,69.3,69.37,330044.0,55.3589,55.4148,55.335,55.3909,330044.0
2018-03-22 09:50:00,69.38,69.4,69.27,69.29,180698.0,55.3989,55.4148,55.311,55.327,180698.0
2018-03-22 09:55:00,69.29,69.35,69.29,69.29,132242.0,55.327,55.3749,55.327,55.327,132242.0
2018-03-22 10:00:00,69.29,69.33,69.25,69.29,270651.0,55.327,55.3589,55.2951,55.327,270651.0
2018-03-22 10:05:00,69.29,69.37,69.26,69.35,205770.0,55.327,55.3909,55.303,55.3749,205770.0
2018-03-22 10:10:00,69.35,69.44,69.32,69.42,332982.0,55.3749,55.4468,55.351,55.4308,332982.0
2018-03-22 10:15:00,69.42,69.44,69.34,69.35,317235.0,55.4308,55.4468,55.3669,55.3749,317235.0
2018-03-22 10:20:00,69.34,69.34,69.27,69.3,85443.0,55.3669,55.3669,55.311,55.335,85443.0
2018-03-22 10:25:00,69.3,69.33,69.25,69.25,197987.0,55.335,55.3589,55.2951,55.2951,197987.0
2018-03-22 10:30:00,69.25,69.25,69.17,69.2,205159.0,55.2951,55.2951,55.2312,55.2551,205159.0
2018-03-22 10:35:00,69.2,69.23,69.13,69.19,125303.0,55.2551,55.2791,55.1992,55.2472,125303.0
2018-03-22 10:40:00,69.19,69.2,69.07,69.09,124665.0,55.2472,55.2551,55.1513,55.1673,124665.0
2018-03-22 10:45:00,69.09,69.11,69.01,69.02,481367.0,55.1673,55.1833,55.1034,55.1114,481367.0
2018-03-22 10:50:00,69.01,69.06,68.98,69.04,304340.0,55.1034,55.1434,55.0795,55.1274,304340.0
2018-03-22 10:55:00,69.05,69.05,68.96,69.05,188108.0,55.1354,55.1354,55.0635,55.1354,188108.0
2018-03-22 11:00:00,69.05,69.12,69.04,69.08,398993.0,55.1354,55.1913,55.1274,55.1593,398993.0
2018-03-22 11:05:00,69.08,69.11,69.06,69.09,247824.0,55.1593,55.1833,55.1434,55.1673,247824.0
2018-03-22 11:10:00,69.1,69.13,69.04,69.05,143177.0,55.1753,55.1992,55.1274,55.1354,143177.0
2018-03-22 11:15:00,69.05,69.11,69.02,69.09,149769.0,55.1354,55.1833,55.1114,55.1673,149769.0
2018-03-22 11:20:00,69.09,69.09,68.98,69.0,228042.0,55.1673,55.1673,55.0795,55.0954,228042.0
2018-03-22 11:25:00,69.0,69.02,68.95,69.01,191212.0,55.0954,55.1114,55.0555,55.1034,191212.0
2018-03-22 11:30:00,69.02,69.05,68.95,68.96,287352.0,55.1114,55.1354,55.0555,55.0635,287352.0
2018-03-22 11:35:00,68.97,68.97,68.89,68.91,486956.0,55.0715,55.0715,55.0076,55.0236,486956.0
2018-03-22 11:40:00,68.92,68.93,68.84,68.91,293842.0,55.0316,55.0395,54.9677,55.0236,293842.0
2018-03-22 11:45:00,68.91,68.93,68.85,68.89,211569.0,55.0236,55.0395,54.9757,55.0076,211569.0
2018-03-22 11:50:00,68.89,68.97,68.86,68.97,214068.0,55.0076,55.0715,54.9837,55.0715,214068.0
2018-03-22 11:55:00,68.97,68.99,68.89,68.91,271396.0,55.0715,55.0875,55.0076,55.0236,271396.0
2018-03-22 12:00:00,68.9,68.9,68.82,68.9,357086.0,55.0156,55.0156,54.9517,55.0156,357086.0
2018-03-22 12:05:00,68.9,68.94,68.86,68.9,152280.0,55.0156,55.0475,54.9837,55.0156,152280.0
2018-03-22 12:10:00,68.9,68.92,68.82,68.85,90071.0,55.0156,55.0316,54.9517,54.9757,90071.0
2018-03-22 12:15:00,68.84,69.03,68.81,69.0,934846.0,54.9677,55.1194,54.9437,55.0954,934846.0
2018-03-22 12:20:00,69.01,69.08,69.01,69.02,482960.0,55.1034,55.1593,55.1034,55.1114,482960.0
2018-03-22 12:25:00,69.02,69.21,69.02,69.2,691564.0,55.1114,55.2631,55.1114,55.2551,691564.0
2018-03-22 12:30:00,69.2,69.28,69.19,69.25,611880.0,55.2551,55.319,55.2472,55.2951,611880.0
2018-03-22 12:35:00,69.26,69.32,69.24,69.25,532889.0,55.303,55.351,55.2871,55.2951,532889.0
2018-03-22 12:40:00,69.25,69.26,69.18,69.18,140930.0,55.2951,55.303,55.2392,55.2392,140930.0
2018-03-22 12:45:00,69.18,69.23,69.13,69.22,631218.0,55.2392,55.2791,55.1992,55.2711,631218.0
2018-03-22 12:50:00,69.2,69.29,69.19,69.2,373075.0,55.2551,55.327,55.2472,55.2551,373075.0
2018-03-22 12:55:00,69.2,69.23,69.13,69.15,220980.0,55.2551,55.2791,55.1992,55.2152,220980.0
2018-03-22 13:00:00,69.14,69.14,69.01,69.05,230686.0,55.2072,55.2072,55.1034,55.1354,230686.0
2018-03-22 13:05:00,69.05,69.08,69.01,69.07,204234.0,55.1354,55.1593,55.1034,55.1513,204234.0
2018-03-22 13:10:00,69.06,69.09,69.01,69.09,348347.0,55.1434,55.1673,55.1034,55.1673,348347.0
2018-03-22 13:15:00,69.09,69.11,69.05,69.06,175100.0,55.1673,55.1833,55.1354,55.1434,175100.0
2018-03-22 13:20:00,69.05,69.19,69.02,69.18,442705.0,55.1354,55.2472,55.1114,55.2392,442705.0
2018-03-22 13:25:00,69.19,69.24,69.16,69.24,228693.0,55.2472,55.2871,55.2232,55.2871,228693.0
2018-03-22 13:30:00,69.25,69.29,69.23,69.28,106920.0,55.2951,55.327,55.2791,55.319,106920.0
2018-03-22 13:35:00,69.28,69.33,69.25,69.26,591573.0,55.319,55.3589,55.2951,55.303,591573.0
2018-03-22 13:40:00,69.27,69.3,69.24,69.3,73005.0,55.311,55.335,55.2871,55.335,73005.0
2018-03-22 13:45:00,69.29,69.33,69.27,69.28,227486.0,55.327,55.3589,55.311,55.319,227486.0
2018-03-22 13:50:00,69.27,69.27,69.22,69.22,143263.0,55.311,55.311,55.2711,55.2711,143263.0
2018-03-22 13:55:00,69.22,69.26,69.2,69.24,194844.0,55.2711,55.303,55.2551,55.2871,194844.0
2018-03-22 14:00:00,69.24,69.27,69.2,69.21,706130.0,55.2871,55.311,55.2551,55.2631,706130.0
2018-03-22 14:05:00,69.21,69.22,69.14,69.14,208202.0,55.2631,55.2711,55.2072,55.2072,208202.0
2018-03-22 14:10:00,69.14,69.19,69.11,69.19,241956.0,55.2072,55.2472,55.1833,55.2472,241956.0
2018-03-22 14:15:00,69.18,69.21,69.15,69.16,265951.0,55.2392,55.2631,55.2152,55.2232,265951.0
2018-03-22 14:20:00,69.16,69.17,69.07,69.08,378941.0,55.2232,55.2312,55.1513,55.1593,378941.0
2018-03-22 14:25:00,69.08,69.1,69.05,69.06,258068.0,55.1593,55.1753,55.1354,55.1434,258068.0
2018-03-22 14:30:00,69.05,69.06,69.01,69.05,1322652.0,55.1354,55.1434,55.1034,55.1354,1322652.0
2018-03-22 14:35:00,69.05,69.13,69.04,69.13,241640.0,55.1354,55.1992,55.1274,55.1992,241640.0
2018-03-22 14:40:00,69.13,69.15,69.07,69.1,141780.0,55.1992,55.2152,55.1513,55.1753,141780.0
2018-03-22 14:45:00,69.11,69.14,69.05,69.1,257633.0,55.1833,55.2072,55.1354,55.1753,257633.0
2018-03-22 14:50:00,69.1,69.12,69.05,69.05,146528.0,55.1753,55.1913,55.1354,55.1354,146528.0
2018-03-22 14:55:00,69.04,69.05,68.97,68.99,256787.0,55.1274,55.1354,55.0715,55.0875,256787.0
2018-03-22 15:00:00,68.98,69.11,68.97,69.05,368652.0,55.0795,55.1833,55.0715,55.1354,368652.0
2018-03-22 15:05:00,69.06,69.07,68.96,68.98,560821.0,55.1434,55.1513,55.0635,55.0795,560821.0
2018-03-22 15:10:00,68.98,69.0,68.94,68.95,295624.0,55.0795,55.0954,55.0475,55.0555,295624.0
2018-03-22 15:15:00,68.95,68.95,68.89,68.92,580102.0,55.0555,55.0555,55.0076,55.0316,580102.0
2018-03-22 15:20:00,68.91,69.02,68.9,68.97,733350.0,55.0236,55.1114,55.0156,55.0715,733350.0
2018-03-22 15:25:00,68.97,69.0,68.9,68.92,348544.0,55.0715,55.0954,55.0156,55.0316,348544.0
2018-03-22 15:30:00,68.92,68.94,68.86,68.92,812534.0,55.0316,55.0475,54.9837,55.0316,812534.0
2018-03-22 15:35:00,68.91,68.92,68.8,68.8,460267.0,55.0236,55.0316,54.9357,54.9357,460267.0
2018-03-22 15:40:00,68.8,68.86,68.78,68.83,404106.0,54.9357,54.9837,54.9198,54.9597,404106.0
2018-03-22 15:45:00,68.83,68.83,68.71,68.76,2249561.0,54.9597,54.9597,54.8639,54.9038,2249561.0
2018-03-22 15:50:00,68.77,68.83,68.73,68.76,1487508.0,54.9118,54.9597,54.8799,54.9038,1487508.0
2018-03-22 15:55:00,68.75,68.77,68.68,68.68,4507230.0,54.8958,54.9118,54.8399,54.8399,4507230.0
2018-03-23 09:30:00,68.84,68.95,68.79,68.84,850052.0,54.9677,55.0555,54.9278,54.9677,850052.0
2018-03-23 09:35:00,68.84,68.85,68.74,68.75,498573.0,54.9677,54.9757,54.8878,54.8958,498573.0
2018-03-23 09:40:00,68.74,68.76,68.67,68.67,353785.0,54.8878,54.9038,54.8319,54.8319,353785.0
2018-03-23 09:45:00,68.67,68.69,68.61,68.69,288312.0,54.8319,54.8479,54.784,54.8479,288312.0
2018-03-23 09:50:00,68.7,68.79,68.67,68.78,347715.0,54.8559,54.9278,54.8319,54.9198,347715.0
2018-03-23 09:55:00,68.78,68.84,68.74,68.78,680489.0,54.9198,54.9677,54.8878,54.9198,680489.0
2018-03-23 10:00:00,68.77,68.9,68.77,68.88,467504.0,54.9118,55.0156,54.9118,54.9996,467504.0
2018-03-23 10:05:00,68.88,68.91,68.78,68.84,374653.0,54.9996,55.0236,54.9198,54.9677,374653.0
2018-03-23 10:10:00,68.84,68.9,68.77,68.8,413162.0,54.9677,55.0156,54.9118,54.9357,413162.0
2018-03-23 10:15:00,68.79,68.86,68.73,68.76,596642.0,54.9278,54.9837,54.8799,54.9038,596642.0
2018-03-23 10:20:00,68.75,68.78,68.69,68.75,752474.0,54.8958,54.9198,54.8479,54.8958,752474.0
2018-03-23 10:25:00,68.75,68.84,68.75,68.81,212827.0,54.8958,54.9677,54.8958,54.9437,212827.0
2018-03-23 10:30:00,68.82,68.88,68.79,68.86,263576.0,54.9517,54.9996,54.9278,54.9837,263576.0
2018-03-23 10:35:00,68.86,68.86,68.74,68.75,281847.0,54.9837,54.9837,54.8878,54.8958,281847.0
2018-03-23 10:40:00,68.75,68.82,68.73,68.76,202681.0,54.8958,54.9517,54.8799,54.9038,202681.0
2018-03-23 10:45:00,68.76,68.85,68.76,68.81,225992.0,54.9038,54.9757,54.9038,54.9437,225992.0
2018-03-23 10:50:00,68.81,68.88,68.75,68.87,159461.0,54.9437,54.9996,54.8958,54.9916,159461.0
2018-03-23 10:55:00,68.87,68.9,68.83,68.88,86331.0,54.9916,55.0156,54.9597,54.9996,86331.0
2018-03-23 11:00:00,68.88,68.91,68.79,68.82,92600.0,54.9996,55.0236,54.9278,54.9517,92600.0
2018-03-23 11:05:00,68.81,68.83,68.73,68.73,206668.0,54.9437,54.9597,54.8799,54.8799,206668.0
2018-03-23 11:10:00,68.73,68.76,68.69,68.73,126333.0,54.8799,54.9038,54.8479,54.8799,126333.0
2018-03-23 11:15:00,68.73,68.76,68.68,68.72,61556.0,54.8799,54.9038,54.8399,54.8719,61556.0
2018-03-23 11:20:00,68.72,68.75,68.67,68.7,153712.0,54.8719,54.8958,54.8319,54.8559,153712.0
2018-03-23 11:25:00,68.69,68.77,68.69,68.7,253551.0,54.8479,54.9118,54.8479,54.8559,253551.0
2018-03-23 11:30:00,68.7,68.74,68.68,68.73,818977.0,54.8559,54.8878,54.8399,54.8799,818977.0
2018-03-23 11:35:00,68.73,68.76,68.6,68.61,147135.0,54.8799,54.9038,54.776,54.784,147135.0
2018-03-23 11:40:00,68.6,68.63,68.51,68.55,358037.0,54.776,54.8,54.7042,54.7361,358037.0
2018-03-23 11:45:00,68.55,68.56,68.47,68.48,215630.0,54.7361,54.7441,54.6722,54.6802,215630.0
2018-03-23 11:50:00,68.48,68.5,68.43,68.47,289925.0,54.6802,54.6962,54.6403,54.6722,289925.0
2018-03-23 11:55:00,68.47,68.51,68.4,68.41,358447.0,54.6722,54.7042,54.6164,54.6243,358447.0
2018-03-23 12:00:00,68.41,68.55,68.41,68.55,187628.0,54.6243,54.7361,54.6243,54.7361,187628.0
2018-03-23 12:05:00,68.55,68.58,68.49,68.57,145734.0,54.7361,54.7601,54.6882,54.7521,145734.0
2018-03-23 12:10:00,68.58,68.59,68.48,68.54,126826.0,54.7601,54.7681,54.6802,54.7281,126826.0
2018-03-23 12:15:00,68.53,68.56,68.44,68.46,152749.0,54.7202,54.7441,54.6483,54.6643,152749.0
2018-03-23 12:20:00,68.46,68.58,68.45,68.58,125399.0,54.6643,54.7601,54.6563,54.7601,125399.0
2018-03-23 12:25:00,68.59,68.73,68.58,68.67,1026730.0,54.7681,54.8799,54.7601,54.8319,1026730.0
2018-03-23 12:30:00,68.67,68.68,68.57,68.57,2241097.0,54.8319,54.8399,54.7521,54.7521,2241097.0
2018-03-23 12:35:00,68.57,68.58,68.51,68.52,339588.0,54.7521,54.7601,54.7042,54.7122,339588.0
2018-03-23 12:40:00,68.51,68.52,68.42,68.43,185059.0,54.7042,54.7122,54.6323,54.6403,185059.0
2018-03-23 12:45:00,68.42,68.54,68.41,68.49,294844.0,54.6323,54.7281,54.6243,54.6882,294844.0
2018-03-23 12:50:00,68.5,68.55,68.47,68.5,261539.0,54.6962,54.7361,54.6722,54.6962,261539.0
2018-03-23 12:55:00,68.49,68.5,68.44,68.47,199099.0,54.6882,54.6962,54.6483,54.6722,199099.0
2018-03-23 13:00:00,68.46,68.55,68.43,68.54,164196.0,54.6643,54.7361,54.6403,54.7281,164196.0
2018-03-23 13:05:00,68.53,68.59,68.52,68.59,137260.0,54.7202,54.7681,54.7122,54.7681,137260.0
2018-03-23 13:10:00,68.59,68.63,68.58,68.61,235834.0,54.7681,54.8,54.7601,54.784,235834.0
2018-03-23 13:15:00,68.61,68.65,68.59,68.65,84635.0,54.784,54.816,54.7681,54.816,84635.0
2018-03-23 13:20:00,68.64,68.73,68.62,68.72,165747.0,54.808,54.8799,54.792,54.8719,165747.0
2018-03-23 13:25:00,68.73,68.73,68.63,68.68,1979347.0,54.8799,54.8799,54.8,54.8399,1979347.0
2018-03-23 13:30:00,68.69,68.74,68.62,68.65,262418.0,54.8479,54.8878,54.792,54.816,262418.0
2018-03-23 13:35:00,68.65,68.66,68.62,68.62,110933.0,54.816,54.824,54.792,54.792,110933.0
2018-03-23 13:40:00,68.63,68.64,68.6,68.63,45119.0,54.8,54.808,54.776,54.8,45119.0
2018-03-23 13:45:00,68.63,68.74,68.63,68.71,281180.0,54.8,54.8878,54.8,54.8639,281180.0
2018-03-23 13:50:00,68.72,68.8,68.72,68.8,197417.0,54.8719,54.9357,54.8719,54.9357,197417.0
2018-03-23 13:55:00,68.8,68.8,68.75,68.75,192093.0,54.9357,54.9357,54.8958,54.8958,192093.0
2018-03-23 14:00:00,68.75,68.81,68.7,68.71,276303.0,54.8958,54.9437,54.8559,54.8639,276303.0
2018-03-23 14:05:00,68.7,68.71,68.65,68.66,299280.0,54.8559,54.8639,54.816,54.824,299280.0
2018-03-23 14:10:00,68.66,68.66,68.57,68.57,177279.0,54.824,54.824,54.7521,54.7521,177279.0
2018-03-23 14:15:00,68.56,68.57,68.52,68.54,192686.0,54.7441,54.7521,54.7122,54.7281,192686.0
2018-03-23 14:20:00,68.55,68.57,68.49,68.56,205335.0,54.7361,54.7521,54.6882,54.7441,205335.0
2018-03-23 14:25:00,68.56,68.56,68.49,68.55,356089.0,54.7441,54.7441,54.6882,54.7361,356089.0
2018-03-23 14:30:00,68.54,68.56,68.49,68.52,78040.0,54.7281,54.7441,54.6882,54.7122,78040.0
2018-03-23 14:35:00,68.52,68.54,68.46,68.51,133786.0,54.7122,54.7281,54.6643,54.7042,133786.0
2018-03-23 14:40:00,68.51,68.57,68.49,68.51,185358.0,54.7042,54.7521,54.6882,54.7042,185358.0
2018-03-23 14:45:00,68.5,68.51,68.39,68.42,430719.0,54.6962,54.7042,54.6084,54.6323,430719.0
2018-03-23 14:50:00,68.42,68.42,68.34,68.39,601466.0,54.6323,54.6323,54.5684,54.6084,601466.0
2018-03-23 14:55:00,68.39,68.39,68.21,68.23,770628.0,54.6084,54.6084,54.4646,54.4806,770628.0
2018-03-23 15:00:00,68.23,68.26,68.12,68.15,1212625.0,54.4806,54.5046,54.3928,54.4167,1212625.0
2018-03-23 15:05:00,68.14,68.21,68.06,68.07,1200267.0,54.4087,54.4646,54.3449,54.3529,1200267.0
2018-03-23 15:10:00,68.07,68.22,68.03,68.18,993941.0,54.3529,54.4726,54.3209,54.4407,993941.0
2018-03-23 15:15:00,68.18,68.3,68.18,68.23,849441.0,54.4407,54.5365,54.4407,54.4806,849441.0
2018-03-23 15:20:00,68.23,68.26,68.11,68.11,614100.0,54.4806,54.5046,54.3848,54.3848,614100.0
2018-03-23 15:25:00,68.1,68.23,68.1,68.18,401439.0,54.3768,54.4806,54.3768,54.4407,401439.0
2018-03-23 15:30:00,68.17,68.19,68.09,68.15,375125.0,54.4327,54.4487,54.3688,54.4167,375125.0
2018-03-23 15:35:00,68.14,68.17,68.06,68.15,1088199.0,54.4087,54.4327,54.3449,54.4167,1088199.0
2018-03-23 15:40:00,68.15,68.18,68.04,68.08,1251251.0,54.4167,54.4407,54.3289,54.3608,1251251.0
2018-03-23 15:45:00,68.08,68.09,68.0,68.02,840920.0,54.3608,54.3688,54.297,54.3129,840920.0
2018-03-23 15:50:00,68.02,68.03,67.91,67.92,1037073.0,54.3129,54.3209,54.2251,54.2331,1037073.0
2018-03-23 15:55:00,67.93,67.99,67.91,67.93,5105275.0,54.2411,54.289,54.2251,54.2411,5105275.0
2018-03-26 09:30:00,68.98,69.02,68.93,69.01,1052359.0,55.0795,55.1114,55.0395,55.1034,1052359.0
2018-03-26 09:35:00,69.01,69.06,68.93,69.04,572166.0,55.1034,55.1434,55.0395,55.1274,572166.0
2018-03-26 09:40:00,69.06,69.12,69.0,69.01,379968.0,55.1434,55.1913,55.0954,55.1034,379968.0
2018-03-26 09:45:00,69.01,69.04,68.97,68.97,544569.0,55.1034,55.1274,55.0715,55.0715,544569.0
2018-03-26 09:50:00,68.98,68.99,68.91,68.93,526168.0,55.0795,55.0875,55.0236,55.0395,526168.0
2018-03-26 09:55:00,68.94,68.97,68.88,68.89,226130.0,55.0475,55.0715,54.9996,55.0076,226130.0
2018-03-26 10:00:00,68.89,68.95,68.87,68.88,700869.0,55.0076,55.0555,54.9916,54.9996,700869.0
2018-03-26 10:05:00,68.88,68.88,68.81,68.83,138042.0,54.9996,54.9996,54.9437,54.9597,138042.0
2018-03-26 10:10:00,68.83,68.84,68.74,68.74,189574.0,54.9597,54.9677,54.8878,54.8878,189574.0
2018-03-26 10:15:00,68.74,68.77,68.71,68.72,190798.0,54.8878,54.9118,54.8639,54.8719,190798.0
2018-03-26 10:20:00,68.72,68.78,68.67,68.7,481053.0,54.8719,54.9198,54.8319,54.8559,481053.0
2018-03-26 10:25:00,68.71,68.71,68.61,68.62,410432.0,54.8639,54.8639,54.784,54.792,410432.0
2018-03-26 10:30:00,68.62,68.72,68.58,68.71,238461.0,54.792,54.8719,54.7601,54.8639,238461.0
2018-03-26 10:35:00,68.71,68.72,68.65,68.68,507433.0,54.8639,54.8719,54.816,54.8399,507433.0
2018-03-26 10:40:00,68.67,68.68,68.55,68.59,393436.0,54.8319,54.8399,54.7361,54.7681,393436.0
2018-03-26 10:45:00,68.59,68.59,68.42,68.58,937505.0,54.7681,54.7681,54.6323,54.7601,937505.0
2018-03-26 10:50:00,68.58,68.64,68.55,68.6,159705.0,54.7601,54.808,54.7361,54.776,159705.0
2018-03-26 10:55:00,68.61,68.64,68.49,68.49,184395.0,54.784,54.808,54.6882,54.6882,184395.0
2018-03-26 11:00:00,68.49,68.6,68.46,68.57,187312.0,54.6882,54.776,54.6643,54.7521,187312.0
2018-03-26 11:05:00,68.57,68.57,68.4,68.41,323085.0,54.7521,54.7521,54.6164,54.6243,323085.0
2018-03-26 11:10:00,68.41,68.48,68.37,68.4,216285.0,54.6243,54.6802,54.5924,54.6164,216285.0
2018-03-26 11:15:00,68.39,68.45,68.3,68.31,205071.0,54.6084,54.6563,54.5365,54.5445,205071.0
2018-03-26 11:20:00,68.31,68.46,68.29,68.45,277952.0,54.5445,54.6643,54.5285,54.6563,277952.0
2018-03-26 11:25:00,68.45,68.53,68.43,68.47,392184.0,54.6563,54.7202,54.6403,54.6722,392184.0
2018-03-26 11:30:00,68.47,68.56,68.4,68.52,300196.0,54.6722,54.7441,54.6164,54.7122,300196.0
2018-03-26 11:35:00,68.52,68.55,68.47,68.5,257708.0,54.7122,54.7361,54.6722,54.6962,257708.0
2018-03-26 11:40:00,68.51,68.57,68.51,68.53,106087.0,54.7042,54.7521,54.7042,54.7202,106087.0
2018-03-26 11:45:00,68.52,68.53,68.47,68.48,289677.0,54.7122,54.7202,54.6722,54.6802,289677.0
2018-03-26 11:50:00,68.47,68.57,68.47,68.54,267814.0,54.6722,54.7521,54.6722,54.7281,267814.0
2018-03-26 11:55:00,68.55,68.56,68.48,68.53,320416.0,54.7361,54.7441,54.6802,54.7202,320416.0
2018-03-26 12:00:00,68.53,68.54,68.44,68.45,190502.0,54.7202,54.7281,54.6483,54.6563,190502.0
2018-03-26 12:05:00,68.45,68.59,68.45,68.58,173443.0,54.6563,54.7681,54.6563,54.7601,173443.0
2018-03-26 12:10:00,68.58,68.67,68.58,68.66,147504.0,54.7601,54.8319,54.7601,54.824,147504.0
2018-03-26 12:15:00,68.66,68.67,68.63,68.64,51103.0,54.824,54.8319,54.8,54.808,51103.0
2018-03-26 12:20:00,68.65,68.7,68.64,68.67,40250.0,54.816,54.8559,54.808,54.8319,40250.0
2018-03-26 12:25:00,68.68,68.74,68.68,68.69,250926.0,54.8399,54.8878,54.8399,54.8479,250926.0
2018-03-26 12:30:00,68.69,68.73,68.68,68.73,110405.0,54.8479,54.8799,54.8399,54.8799,110405.0
2018-03-26 12:35:00,68.73,68.78,68.69,68.7,113124.0,54.8799,54.9198,54.8479,54.8559,113124.0
2018-03-26 12:40:00,68.69,68.71,68.65,68.66,92137.0,54.8479,54.8639,54.816,54.824,92137.0
2018-03-26 12:45:00,68.67,68.68,68.59,68.59,201247.0,54.8319,54.8399,54.7681,54.7681,201247.0
2018-03-26 12:50:00,68.6,68.61,68.57,68.59,123987.0,54.776,54.784,54.7521,54.7681,123987.0
2018-03-26 12:55:00,68.58,68.63,68.57,68.59,82327.0,54.7601,54.8,54.7521,54.7681,82327.0
2018-03-26 13:00:00,68.59,68.73,68.59,68.67,250757.0,54.7681,54.8799,54.7681,54.8319,250757.0
2018-03-26 13:05:00,68.67,68.74,68.65,68.69,194522.0,54.8319,54.8878,54.816,54.8479,194522.0
2018-03-26 13:10:00,68.69,68.77,68.69,68.76,115916.0,54.8479,54.9118,54.8479,54.9038,115916.0
2018-03-26 13:15:00,68.76,68.82,68.76,68.8,367161.0,54.9038,54.9517,54.9038,54.9357,367161.0
2018-03-26 13:20:00,68.8,68.82,68.75,68.76,197067.0,54.9357,54.9517,54.8958,54.9038,197067.0
2018-03-26 13:25:00,68.76,68.77,68.73,68.74,170130.0,54.9038,54.9118,54.8799,54.8878,170130.0
2018-03-26 13:30:00,68.74,68.75,68.65,68.65,178696.0,54.8878,54.8958,54.816,54.816,178696.0
2018-03-26 13:35:00,68.65,68.73,68.65,68.71,106585.0,54.816,54.8799,54.816,54.8639,106585.0
2018-03-26 13:40:00,68.71,68.77,68.68,68.69,78908.0,54.8639,54.9118,54.8399,54.8479,78908.0
2018-03-26 13:45:00,68.68,68.75,68.68,68.73,140310.0,54.8399,54.8958,54.8399,54.8799,140310.0
2018-03-26 13:50:00,68.73,68.75,68.67,68.67,114386.0,54.8799,54.8958,54.8319,54.8319,114386.0
2018-03-26 13:55:00,68.68,68.74,68.66,68.74,180818.0,54.8399,54.8878,54.824,54.8878,180818.0
2018-03-26 14:00:00,68.74,68.83,68.73,68.82,479635.0,54.8878,54.9597,54.8799,54.9517,479635.0
2018-03-26 14:05:00,68.83,68.87,68.79,68.84,308896.0,54.9597,54.9916,54.9278,54.9677,308896.0
2018-03-26 14:10:00,68.84,68.92,68.84,68.89,386211.0,54.9677,55.0316,54.9677,55.0076,386211.0
2018-03-26 14:15:00,68.89,68.95,68.89,68.95,145023.0,55.0076,55.0555,55.0076,55.0555,145023.0
2018-03-26 14:20:00,68.94,68.99,68.9,68.91,219690.0,55.0475,55.0875,55.0156,55.0236,219690.0
2018-03-26 14:25:00,68.92,69.0,68.89,68.98,429486.0,55.0316,55.0954,55.0076,55.0795,429486.0
2018-03-26 14:30:00,68.99,69.04,68.95,68.96,299149.0,55.0875,55.1274,55.0555,55.0635,299149.0
2018-03-26 14:35:00,68.97,68.99,68.94,68.94,152629.0,55.0715,55.0875,55.0475,55.0475,152629.0
2018-03-26 14:40:00,68.95,68.97,68.93,68.95,450731.0,55.0555,55.0715,55.0395,55.0555,450731.0
2018-03-26 14:45:00,68.95,68.95,68.91,68.94,271906.0,55.0555,55.0555,55.0236,55.0475,271906.0
2018-03-26 14:50:00,68.95,69.04,68.94,69.03,567924.0,55.0555,55.1274,55.0475,55.1194,567924.0
2018-03-26 14:55:00,69.03,69.04,68.95,68.95,289207.0,55.1194,55.1274,55.0555,55.0555,289207.0
2018-03-26 15:00:00,68.96,69.02,68.95,69.0,233437.0,55.0635,55.1114,55.0555,55.0954,233437.0
2018-03-26 15:05:00,69.0,69.06,68.99,69.06,323674.0,55.0954,55.1434,55.0875,55.1434,323674.0
2018-03-26 15:10:00,69.06,69.07,69.03,69.06,221721.0,55.1434,55.1513,55.1194,55.1434,221721.0
2018-03-26 15:15:00,69.06,69.09,69.02,69.09,498400.0,55.1434,55.1673,55.1114,55.1673,498400.0
2018-03-26 15:20:00,69.08,69.1,69.06,69.08,157590.0,55.1593,55.1753,55.1434,55.1593,157590.0
2018-03-26 15:25:00,69.08,69.11,69.05,69.11,367909.0,55.1593,55.1833,55.1354,55.1833,367909.0
2018-03-26 15:30:00,69.11,69.15,69.1,69.14,425799.0,55.1833,55.2152,55.1753,55.2072,425799.0
2018-03-26 15:35:00,69.13,69.14,69.07,69.1,354321.0,55.1992,55.2072,55.1513,55.1753,354321.0
2018-03-26 15:40:00,69.1,69.15,69.07,69.15,715754.0,55.1753,55.2152,55.1513,55.2152,715754.0
2018-03-26 15:45:00,69.15,69.21,69.13,69.2,925289.0,55.2152,55.2631,55.1992,55.2551,925289.0
2018-03-26 15:50:00,69.2,69.21,69.12,69.16,853876.0,55.2551,55.2631,55.1913,55.2232,853876.0
2018-03-26 15:55:00,69.16,69.18,69.14,69.17,2909393.0,55.2232,55.2392,55.2072,55.2312,2909393.0
2018-03-27 09:30:00,69.5,69.53,69.35,69.37,765599.0,55.4947,55.5186,55.3749,55.3909,765599.0
2018-03-27 09:35:00,69.37,69.43,69.37,69.42,494332.0,55.3909,55.4388,55.3909,55.4308,494332.0
2018-03-27 09:40:00,69.41,69.42,69.35,69.38,633550.0,55.4228,55.4308,55.3749,55.3989,633550.0
2018-03-27 09:45:00,69.38,69.38,69.25,69.28,161807.0,55.3989,55.3989,55.2951,55.319,161807.0
2018-03-27 09:50:00,69.28,69.35,69.27,69.31,138567.0,55.319,55.3749,55.311,55.343,138567.0
2018-03-27 09:55:00,69.32,69.39,69.32,69.38,193889.0,55.351,55.4069,55.351,55.3989,193889.0
2018-03-27 10:00:00,69.38,69.43,69.32,69.43,297449.0,55.3989,55.4388,55.351,55.4388,297449.0
2018-03-27 10:05:00,69.42,69.45,69.34,69.41,401899.0,55.4308,55.4548,55.3669,55.4228,401899.0
2018-03-27 10:10:00,69.4,69.4,69.22,69.25,166969.0,55.4148,55.4148,55.2711,55.2951,166969.0
2018-03-27 10:15:00,69.25,69.32,69.23,69.3,603182.0,55.2951,55.351,55.2791,55.335,603182.0
2018-03-27 10:20:00,69.3,69.33,69.23,69.28,288913.0,55.335,55.3589,55.2791,55.319,288913.0
2018-03-27 10:25:00,69.27,69.33,69.24,69.26,136014.0,55.311,55.3589,55.2871,55.303,136014.0
2018-03-27 10:30:00,69.27,69.27,69.14,69.19,425553.0,55.311,55.311,55.2072,55.2472,425553.0
2018-03-27 10:35:00,69.19,69.28,69.18,69.26,106807.0,55.2472,55.319,55.2392,55.303,106807.0
2018-03-27 10:40:00,69.26,69.33,69.22,69.32,260291.0,55.303,55.3589,55.2711,55.351,260291.0
2018-03-27 10:45:00,69.33,69.33,69.25,69.26,132727.0,55.3589,55.3589,55.2951,55.303,132727.0
2018-03-27 10:50:00,69.25,69.29,69.2,69.26,58185.0,55.2951,55.327,55.2551,55.303,58185.0
2018-03-27 10:55:00,69.26,69.32,69.2,69.22,327375.0,55.303,55.351,55.2551,55.2711,327375.0
2018-03-27 11:00:00,69.22,69.24,69.17,69.19,166386.0,55.2711,55.2871,55.2312,55.2472,166386.0
2018-03-27 11:05:00,69.19,69.22,69.14,69.2,232026.0,55.2472,55.2711,55.2072,55.2551,232026.0
2018-03-27 11:10:00,69.2,69.23,69.15,69.21,63364.0,55.2551,55.2791,55.2152,55.2631,63364.0
2018-03-27 11:15:00,69.21,69.31,69.19,69.29,67177.0,55.2631,55.343,55.2472,55.327,67177.0
2018-03-27 11:20:00,69.3,69.35,69.26,69.34,90575.0,55.335,55.3749,55.303,55.3669,90575.0
2018-03-27 11:25:00,69.34,69.35,69.28,69.34,285400.0,55.3669,55.3749,55.319,55.3669,285400.0
2018-03-27 11:30:00,69.34,69.42,69.33,69.39,236764.0,55.3669,55.4308,55.3589,55.4069,236764.0
2018-03-27 11:35:00,69.39,69.41,69.36,69.4,359731.0,55.4069,55.4228,55.3829,55.4148,359731.0
2018-03-27 11:40:00,69.4,69.47,69.39,69.46,98357.0,55.4148,55.4707,55.4069,55.4627,98357.0
2018-03-27 11:45:00,69.46,69.56,69.45,69.53,196219.0,55.4627,55.5426,55.4548,55.5186,196219.0
2018-03-27 11:50:00,69.53,69.56,69.49,69.51,192316.0,55.5186,55.5426,55.4867,55.5027,192316.0
2018-03-27 11:55:00,69.52,69.54,69.49,69.52,116236.0,55.5107,55.5266,55.4867,55.5107,116236.0
2018-03-27 12:00:00,69.53,69.57,69.48,69.55,77283.0,55.5186,55.5506,55.4787,55.5346,77283.0
2018-03-27 12:05:00,69.55,69.56,69.45,69.46,82125.0,55.5346,55.5426,55.4548,55.4627,82125.0
2018-03-27 12:10:00,69.46,69.52,69.46,69.51,117646.0,55.4627,55.5107,55.4627,55.5027,117646.0
2018-03-27 12:15:00,69.51,69.51,69.47,69.51,105908.0,55.5027,55.5027,55.4707,55.5027,105908.0
2018-03-27 12:20:00,69.51,69.52,69.47,69.5,110227.0,55.5027,55.5107,55.4707,55.4947,110227.0
2018-03-27 12:25:00,69.51,69.51,69.42,69.45,271250.0,55.5027,55.5027,55.4308,55.4548,271250.0
2018-03-27 12:30:00,69.44,69.45,69.36,69.42,482074.0,55.4468,55.4548,55.3829,55.4308,482074.0
2018-03-27 12:35:00,69.42,69.45,69.41,69.43,371650.0,55.4308,55.4548,55.4228,55.4388,371650.0
2018-03-27 12:40:00,69.44,69.52,69.43,69.48,468501.0,55.4468,55.5107,55.4388,55.4787,468501.0
2018-03-27 12:45:00,69.48,69.54,69.46,69.5,73276.0,55.4787,55.5266,55.4627,55.4947,73276.0
2018-03-27 12:50:00,69.49,69.51,69.43,69.48,62724.0,55.4867,55.5027,55.4388,55.4787,62724.0
2018-03-27 12:55:00,69.5,69.53,69.46,69.5,314567.0,55.4947,55.5186,55.4627,55.4947,314567.0
2018-03-27 13:00:00,69.5,69.57,69.5,69.54,336767.0,55.4947,55.5506,55.4947,55.5266,336767.0
2018-03-27 13:05:00,69.54,69.55,69.5,69.51,145233.0,55.5266,55.5346,55.4947,55.5027,145233.0
2018-03-27 13:10:00,69.52,69.54,69.47,69.54,131508.0,55.5107,55.5266,55.4707,55.5266,131508.0
2018-03-27 13:15:00,69.55,69.57,69.48,69.48,78818.0,55.5346,55.5506,55.4787,55.4787,78818.0
2018-03-27 13:20:00,69.49,69.5,69.4,69.41,108605.0,55.4867,55.4947,55.4148,55.4228,108605.0
2018-03-27 13:25:00,69.41,69.43,69.39,69.4,42927.0,55.4228,55.4388,55.4069,55.4148,42927.0
2018-03-27 13:30:00,69.4,69.41,69.36,69.39,55952.0,55.4148,55.4228,55.3829,55.4069,55952.0
2018-03-27 13:35:00,69.39,69.39,69.31,69.33,177565.0,55.4069,55.4069,55.343,55.3589,177565.0
2018-03-27 13:40:00,69.31,69.37,69.3,69.37,34557.0,55.343,55.3909,55.335,55.3909,34557.0
2018-03-27 13:45:00,69.37,69.37,69.25,69.26,252443.0,55.3909,55.3909,55.2951,55.303,252443.0
2018-03-27 13:50:00,69.25,69.26,69.17,69.21,319418.0,55.2951,55.303,55.2312,55.2631,319418.0
2018-03-27 13:55:00,69.21,69.29,69.17,69.27,245211.0,55.2631,55.327,55.2312,55.311,245211.0
2018-03-27 14:00:00,69.27,69.27,69.13,69.16,447790.0,55.311,55.311,55.1992,55.2232,447790.0
2018-03-27 14:05:00,69.16,69.22,69.15,69.17,431363.0,55.2232,55.2711,55.2152,55.2312,431363.0
2018-03-27 14:10:00,69.17,69.28,69.16,69.25,510802.0,55.2312,55.319,55.2232,55.2951,510802.0
2018-03-27 14:15:00,69.25,69.33,69.25,69.31,113865.0,55.2951,55.3589,55.2951,55.343,113865.0
2018-03-27 14:20:00,69.31,69.32,69.22,69.23,86650.0,55.343,55.351,55.2711,55.2791,86650.0
2018-03-27 14:25:00,69.24,69.24,69.11,69.12,186645.0,55.2871,55.2871,55.1833,55.1913,186645.0
2018-03-27 14:30:00,69.11,69.17,69.09,69.15,236891.0,55.1833,55.2312,55.1673,55.2152,236891.0
2018-03-27 14:35:00,69.15,69.22,69.12,69.21,170704.0,55.2152,55.2711,55.1913,55.2631,170704.0
2018-03-27 14:40:00,69.2,69.26,69.2,69.2,241596.0,55.2551,55.303,55.2551,55.2551,241596.0
2018-03-27 14:45:00,69.2,69.21,69.04,69.06,303275.0,55.2551,55.2631,55.1274,55.1434,303275.0
2018-03-27 14:50:00,69.06,69.1,69.04,69.05,134873.0,55.1434,55.1753,55.1274,55.1354,134873.0
2018-03-27 14:55:00,69.05,69.08,68.98,68.99,225704.0,55.1354,55.1593,55.0795,55.0875,225704.0
2018-03-27 15:00:00,68.99,69.0,68.85,68.87,902451.0,55.0875,55.0954,54.9757,54.9916,902451.0
2018-03-27 15:05:00,68.88,68.9,68.69,68.86,1626931.0,54.9996,55.0156,54.8479,54.9837,1626931.0
2018-03-27 15:10:00,68.87,68.9,68.75,68.79,706388.0,54.9916,55.0156,54.8958,54.9278,706388.0
2018-03-27 15:15:00,68.79,68.91,68.78,68.82,786259.0,54.9278,55.0236,54.9198,54.9517,786259.0
2018-03-27 15:20:00,68.82,68.83,68.74,68.77,829927.0,54.9517,54.9597,54.8878,54.9118,829927.0
2018-03-27 15:25:00,68.77,68.78,68.62,68.64,689988.0,54.9118,54.9198,54.792,54.808,689988.0
2018-03-27 15:30:00,68.63,68.66,68.42,68.55,1086081.0,54.8,54.824,54.6323,54.7361,1086081.0
2018-03-27 15:35:00,68.55,68.69,68.53,68.62,1037892.0,54.7361,54.8479,54.7202,54.792,1037892.0
2018-03-27 15:40:00,68.62,68.62,68.46,68.46,939669.0,54.792,54.792,54.6643,54.6643,939669.0
2018-03-27 15:45:00,68.46,68.53,68.39,68.46,1614256.0,54.6643,54.7202,54.6084,54.6643,1614256.0
2018-03-27 15:50:00,68.46,68.69,68.44,68.59,895471.0,54.6643,54.8479,54.6483,54.7681,895471.0
2018-03-27 15:55:00,68.58,68.66,68.54,68.62,2433549.0,54.7601,54.824,54.7281,54.792,2433549.0
2018-03-28 09:30:00,69.08,69.15,69.03,69.07,837391.0,55.1593,55.2152,55.1194,55.1513,837391.0
2018-03-28 09:35:00,69.07,69.12,68.88,68.9,414756.0,55.1513,55.1913,54.9996,55.0156,414756.0
2018-03-28 09:40:00,68.89,68.91,68.8,68.91,472506.0,55.0076,55.0236,54.9357,55.0236,472506.0
2018-03-28 09:45:00,68.91,69.02,68.84,69.02,690779.0,55.0236,55.1114,54.9677,55.1114,690779.0
2018-03-28 09:50:00,69.03,69.12,68.96,69.08,693050.0,55.1194,55.1913,55.0635,55.1593,693050.0
2018-03-28 09:55:00,69.08,69.12,69.02,69.1,340156.0,55.1593,55.1913,55.1114,55.1753,340156.0
2018-03-28 10:00:00,69.1,69.2,69.06,69.17,534494.0,55.1753,55.2551,55.1434,55.2312,534494.0
2018-03-28 10:05:00,69.17,69.23,69.12,69.17,753797.0,55.2312,55.2791,55.1913,55.2312,753797.0
2018-03-28 10:10:00,69.17,69.17,69.06,69.08,742511.0,55.2312,55.2312,55.1434,55.1593,742511.0
2018-03-28 10:15:00,69.08,69.11,69.01,69.04,357343.0,55.1593,55.1833,55.1034,55.1274,357343.0
2018-03-28 10:20:00,69.04,69.1,69.0,69.0,201979.0,55.1274,55.1753,55.0954,55.0954,201979.0
2018-03-28 10:25:00,68.99,69.07,68.99,69.05,140647.0,55.0875,55.1513,55.0875,55.1354,140647.0
2018-03-28 10:30:00,69.06,69.12,69.01,69.04,317580.0,55.1434,55.1913,55.1034,55.1274,317580.0
2018-03-28 10:35:00,69.04,69.04,68.96,69.01,332040.0,55.1274,55.1274,55.0635,55.1034,332040.0
2018-03-28 10:40:00,69.0,69.0,68.87,68.96,800845.0,55.0954,55.0954,54.9916,55.0635,800845.0
2018-03-28 10:45:00,68.96,68.96,68.8,68.86,569271.0,55.0635,55.0635,54.9357,54.9837,569271.0
2018-03-28 10:50:00,68.85,68.95,68.78,68.93,489547.0,54.9757,55.0555,54.9198,55.0395,489547.0
2018-03-28 10:55:00,68.93,68.99,68.9,68.98,598477.0,55.0395,55.0875,55.0156,55.0795,598477.0
2018-03-28 11:00:00,68.98,69.08,68.98,69.01,555232.0,55.0795,55.1593,55.0795,55.1034,555232.0
2018-03-28 11:05:00,69.01,69.19,69.01,69.16,345169.0,55.1034,55.2472,55.1034,55.2232,345169.0
2018-03-28 11:10:00,69.16,69.2,69.06,69.07,409856.0,55.2232,55.2551,55.1434,55.1513,409856.0
2018-03-28 11:15:00,69.06,69.15,69.0,69.12,443678.0,55.1434,55.2152,55.0954,55.1913,443678.0
2018-03-28 11:20:00,69.12,69.12,68.98,69.06,507119.0,55.1913,55.1913,55.0795,55.1434,507119.0
2018-03-28 11:25:00,69.05,69.18,69.02,69.11,2094210.0,55.1354,55.2392,55.1114,55.1833,2094210.0
2018-03-28 11:30:00,69.11,69.19,69.04,69.19,1191540.0,55.1833,55.2472,55.1274,55.2472,1191540.0
2018-03-28 11:35:00,69.2,69.29,69.2,69.23,412358.0,55.2551,55.327,55.2551,55.2791,412358.0
2018-03-28 11:40:00,69.23,69.29,69.19,69.25,427536.0,55.2791,55.327,55.2472,55.2951,427536.0
2018-03-28 11:45:00,69.26,69.32,69.21,69.31,546138.0,55.303,55.351,55.2631,55.343,546138.0
2018-03-28 11:50:00,69.31,69.32,69.21,69.22,148850.0,55.343,55.351,55.2631,55.2711,148850.0
2018-03-28 11:55:00,69.22,69.39,69.22,69.29,348204.0,55.2711,55.4069,55.2711,55.327,348204.0
2018-03-28 12:00:00,69.29,69.36,69.24,69.25,183776.0,55.327,55.3829,55.2871,55.2951,183776.0
2018-03-28 12:05:00,69.24,69.36,69.24,69.34,250355.0,55.2871,55.3829,55.2871,55.3669,250355.0
2018-03-28 12:10:00,69.34,69.49,69.34,69.48,459204.0,55.3669,55.4867,55.3669,55.4787,459204.0
2018-03-28 12:15:00,69.48,69.54,69.4,69.53,570683.0,55.4787,55.5266,55.4148,55.5186,570683.0
2018-03-28 12:20:00,69.52,69.56,69.49,69.52,325933.0,55.5107,55.5426,55.4867,55.5107,325933.0
2018-03-28 12:25:00,69.53,69.56,69.41,69.42,263636.0,55.5186,55.5426,55.4228,55.4308,263636.0
2018-03-28 12:30:00,69.42,69.46,69.39,69.4,258652.0,55.4308,55.4627,55.4069,55.4148,258652.0
2018-03-28 12:35:00,69.4,69.48,69.4,69.45,173953.0,55.4148,55.4787,55.4148,55.4548,173953.0
2018-03-28 12:40:00,69.46,69.55,69.46,69.48,143886.0,55.4627,55.5346,55.4627,55.4787,143886.0
2018-03-28 12:45:00,69.48,69.53,69.37,69.41,482088.0,55.4787,55.5186,55.3909,55.4228,482088.0
2018-03-28 12:50:00,69.4,69.42,69.34,69.34,239839.0,55.4148,55.4308,55.3669,55.3669,239839.0
2018-03-28 12:55:00,69.33,69.33,69.25,69.26,404904.0,55.3589,55.3589,55.2951,55.303,404904.0
2018-03-28 13:00:00,69.26,69.27,69.16,69.25,278333.0,55.303,55.311,55.2232,55.2951,278333.0
2018-03-28 13:05:00,69.26,69.32,69.24,69.32,573302.0,55.303,55.351,55.2871,55.351,573302.0
2018-03-28 13:10:00,69.32,69.33,69.25,69.3,270201.0,55.351,55.3589,55.2951,55.335,270201.0
2018-03-28 13:15:00,69.3,69.3,69.17,69.2,146017.0,55.335,55.335,55.2312,55.2551,146017.0
2018-03-28 13:20:00,69.2,69.37,69.2,69.34,226851.0,55.2551,55.3909,55.2551,55.3669,226851.0
2018-03-28 13:25:00,69.35,69.38,69.3,69.33,124628.0,55.3749,55.3989,55.335,55.3589,124628.0
2018-03-28 13:30:00,69.34,69.35,69.19,69.23,180323.0,55.3669,55.3749,55.2472,55.2791,180323.0
2018-03-28 13:35:00,69.23,69.28,69.19,69.28,259905.0,55.2791,55.319,55.2472,55.319,259905.0
2018-03-28 13:40:00,69.28,69.3,69.21,69.28,204540.0,55.319,55.335,55.2631,55.319,204540.0
2018-03-28 13:45:00,69.28,69.42,69.28,69.35,221110.0,55.319,55.4308,55.319,55.3749,221110.0
2018-03-28 13:50:00,69.36,69.36,69.28,69.32,289206.0,55.3829,55.3829,55.319,55.351,289206.0
2018-03-28 13:55:00,69.33,69.35,69.28,69.3,134147.0,55.3589,55.3749,55.319,55.335,134147.0
2018-03-28 14:00:00,69.3,69.37,69.19,69.22,352374.0,55.335,55.3909,55.2472,55.2711,352374.0
2018-03-28 14:05:00,69.22,69.23,69.17,69.21,345989.0,55.2711,55.2791,55.2312,55.2631,345989.0
2018-03-28 14:10:00,69.22,69.22,69.13,69.19,129731.0,55.2711,55.2711,55.1992,55.2472,129731.0
2018-03-28 14:15:00,69.2,69.29,69.19,69.25,125623.0,55.2551,55.327,55.2472,55.2951,125623.0
2018-03-28 14:20:00,69.26,69.33,69.24,69.24,272326.0,55.303,55.3589,55.2871,55.2871,272326.0
2018-03-28 14:25:00,69.24,69.28,69.16,69.17,173555.0,55.2871,55.319,55.2232,55.2312,173555.0
2018-03-28 14:30:00,69.17,69.19,69.14,69.18,302688.0,55.2312,55.2472,55.2072,55.2392,302688.0
2018-03-28 14:35:00,69.18,69.29,69.13,69.28,233796.0,55.2392,55.327,55.1992,55.319,233796.0
2018-03-28 14:40:00,69.28,69.34,69.18,69.2,697088.0,55.319,55.3669,55.2392,55.2551,697088.0
2018-03-28 14:45:00,69.2,69.21,69.15,69.21,160848.0,55.2551,55.2631,55.2152,55.2631,160848.0
2018-03-28 14:50:00,69.21,69.24,69.17,69.22,129075.0,55.2631,55.2871,55.2312,55.2711,129075.0
2018-03-28 14:55:00,69.21,69.23,69.15,69.16,138432.0,55.2631,55.2791,55.2152,55.2232,138432.0
2018-03-28 15:00:00,69.16,69.2,69.04,69.05,510790.0,55.2232,55.2551,55.1274,55.1354,510790.0
2018-03-28 15:05:00,69.05,69.1,68.99,68.99,250263.0,55.1354,55.1753,55.0875,55.0875,250263.0
2018-03-28 15:10:00,68.98,69.11,68.98,69.11,277747.0,55.0795,55.1833,55.0795,55.1833,277747.0
2018-03-28 15:15:00,69.11,69.17,69.03,69.09,354013.0,55.1833,55.2312,55.1194,55.1673,354013.0
2018-03-28 15:20:00,69.09,69.17,69.01,69.14,318346.0,55.1673,55.2312,55.1034,55.2072,318346.0
2018-03-28 15:25:00,69.15,69.17,69.08,69.16,239150.0,55.2152,55.2312,55.1593,55.2232,239150.0
2018-03-28 15:30:00,69.16,69.2,69.09,69.1,339712.0,55.2232,55.2551,55.1673,55.1753,339712.0
2018-03-28 15:35:00,69.11,69.26,69.1,69.24,705956.0,55.1833,55.303,55.1753,55.2871,705956.0
2018-03-28 15:40:00,69.23,69.26,69.11,69.12,543063.0,55.2791,55.303,55.1833,55.1913,543063.0
2018-03-28 15:45:00,69.12,69.18,69.09,69.14,811352.0,55.1913,55.2392,55.1673,55.2072,811352.0
2018-03-28 15:50:00,69.14,69.18,69.1,69.11,646827.0,55.2072,55.2392,55.1753,55.1833,646827.0
2018-03-28 15:55:00,69.12,69.13,69.03,69.06,1325114.0,55.1913,55.1992,55.1194,55.1434,1325114.0
2018-03-29 09:30:00,69.55,69.67,69.53,69.61,794593.0,55.5346,55.6304,55.5186,55.5825,794593.0
2018-03-29 09:35:00,69.61,69.63,69.55,69.58,433600.0,55.5825,55.5985,55.5346,55.5586,433600.0
2018-03-29 09:40:00,69.58,69.59,69.47,69.52,602897.0,55.5586,55.5665,55.4707,55.5107,602897.0
2018-03-29 09:45:00,69.52,69.52,69.43,69.44,634403.0,55.5107,55.5107,55.4388,55.4468,634403.0
2018-03-29 09:50:00,69.44,69.48,69.42,69.47,156170.0,55.4468,55.4787,55.4308,55.4707,156170.0
2018-03-29 09:55:00,69.47,69.51,69.41,69.43,170139.0,55.4707,55.5027,55.4228,55.4388,170139.0
2018-03-29 10:00:00,69.45,69.47,69.39,69.41,999511.0,55.4548,55.4707,55.4069,55.4228,999511.0
2018-03-29 10:05:00,69.42,69.45,69.37,69.38,311043.0,55.4308,55.4548,55.3909,55.3989,311043.0
2018-03-29 10:10:00,69.37,69.48,69.37,69.46,462932.0,55.3909,55.4787,55.3909,55.4627,462932.0
2018-03-29 10:15:00,69.46,69.48,69.43,69.48,493525.0,55.4627,55.4787,55.4388,55.4787,493525.0
2018-03-29 10:20:00,69.47,69.53,69.46,69.52,601388.0,55.4707,55.5186,55.4627,55.5107,601388.0
2018-03-29 10:25:00,69.52,69.56,69.5,69.54,245686.0,55.5107,55.5426,55.4947,55.5266,245686.0
2018-03-29 10:30:00,69.55,69.6,69.52,69.59,166071.0,55.5346,55.5745,55.5107,55.5665,166071.0
2018-03-29 10:35:00,69.59,69.64,69.57,69.62,241657.0,55.5665,55.6065,55.5506,55.5905,241657.0
2018-03-29 10:40:00,69.62,69.66,69.6,69.63,354058.0,55.5905,55.6224,55.5745,55.5985,354058.0
2018-03-29 10:45:00,69.63,69.68,69.62,69.66,746093.0,55.5985,55.6384,55.5905,55.6224,746093.0
2018-03-29 10:50:00,69.66,69.72,69.63,69.69,391395.0,55.6224,55.6704,55.5985,55.6464,391395.0
2018-03-29 10:55:00,69.69,69.69,69.6,69.68,483134.0,55.6464,55.6464,55.5745,55.6384,483134.0
2018-03-29 11:00:00,69.68,69.71,69.64,69.7,446160.0,55.6384,55.6624,55.6065,55.6544,446160.0
2018-03-29 11:05:00,69.71,69.74,69.65,69.71,456211.0,55.6624,55.6863,55.6145,55.6624,456211.0
2018-03-29 11:10:00,69.71,69.72,69.62,69.64,509717.0,55.6624,55.6704,55.5905,55.6065,509717.0
2018-03-29 11:15:00,69.64,69.67,69.6,69.62,392715.0,55.6065,55.6304,55.5745,55.5905,392715.0
2018-03-29 11:20:00,69.62,69.62,69.54,69.56,306337.0,55.5905,55.5905,55.5266,55.5426,306337.0
2018-03-29 11:25:00,69.55,69.6,69.49,69.5,681744.0,55.5346,55.5745,55.4867,55.4947,681744.0
2018-03-29 11:30:00,69.5,69.51,69.38,69.44,719262.0,55.4947,55.5027,55.3989,55.4468,719262.0
2018-03-29 11:35:00,69.44,69.47,69.41,69.44,501264.0,55.4468,55.4707,55.4228,55.4468,501264.0
2018-03-29 11:40:00,69.44,69.49,69.42,69.45,293840.0,55.4468,55.4867,55.4308,55.4548,293840.0
2018-03-29 11:45:00,69.45,69.48,69.42,69.48,397200.0,55.4548,55.4787,55.4308,55.4787,397200.0
2018-03-29 11:50:00,69.48,69.5,69.45,69.47,456078.0,55.4787,55.4947,55.4548,55.4707,456078.0
2018-03-29 11:55:00,69.47,69.51,69.47,69.5,111404.0,55.4707,55.5027,55.4707,55.4947,111404.0
2018-03-29 12:00:00,69.51,69.53,69.42,69.43,231836.0,55.5027,55.5186,55.4308,55.4388,231836.0
2018-03-29 12:05:00,69.43,69.47,69.39,69.41,167394.0,55.4388,55.4707,55.4069,55.4228,167394.0
2018-03-29 12:10:00,69.41,69.45,69.39,69.42,222879.0,55.4228,55.4548,55.4069,55.4308,222879.0
2018-03-29 12:15:00,69.42,69.47,69.4,69.45,48514.0,55.4308,55.4707,55.4148,55.4548,48514.0
2018-03-29 12:20:00,69.44,69.45,69.43,69.45,89578.0,55.4468,55.4548,55.4388,55.4548,89578.0
2018-03-29 12:25:00,69.45,69.51,69.44,69.5,186686.0,55.4548,55.5027,55.4468,55.4947,186686.0
2018-03-29 12:30:00,69.51,69.52,69.49,69.5,52924.0,55.5027,55.5107,55.4867,55.4947,52924.0
2018-03-29 12:35:00,69.5,69.52,69.48,69.5,52594.0,55.4947,55.5107,55.4787,55.4947,52594.0
2018-03-29 12:40:00,69.5,69.51,69.45,69.48,95982.0,55.4947,55.5027,55.4548,55.4787,95982.0
2018-03-29 12:45:00,69.48,69.51,69.48,69.49,35895.0,55.4787,55.5027,55.4787,55.4867,35895.0
2018-03-29 12:50:00,69.5,69.56,69.49,69.55,30477.0,55.4947,55.5426,55.4867,55.5346,30477.0
2018-03-29 12:55:00,69.56,69.57,69.53,69.54,41436.0,55.5426,55.5506,55.5186,55.5266,41436.0
2018-03-29 13:00:00,69.55,69.58,69.5,69.5,193031.0,55.5346,55.5586,55.4947,55.4947,193031.0
2018-03-29 13:05:00,69.51,69.51,69.48,69.49,75744.0,55.5027,55.5027,55.4787,55.4867,75744.0
2018-03-29 13:10:00,69.49,69.57,69.48,69.55,73315.0,55.4867,55.5506,55.4787,55.5346,73315.0
2018-03-29 13:15:00,69.55,69.58,69.53,69.57,385166.0,55.5346,55.5586,55.5186,55.5506,385166.0
2018-03-29 13:20:00,69.57,69.58,69.55,69.58,251483.0,55.5506,55.5586,55.5346,55.5586,251483.0
2018-03-29 13:25:00,69.57,69.61,69.54,69.61,172413.0,55.5506,55.5825,55.5266,55.5825,172413.0
2018-03-29 13:30:00,69.61,69.62,69.57,69.61,81156.0,55.5825,55.5905,55.5506,55.5825,81156.0
2018-03-29 13:35:00,69.59,69.63,69.58,69.59,76843.0,55.5665,55.5985,55.5586,55.5665,76843.0
2018-03-29 13:40:00,69.59,69.65,69.58,69.64,83292.0,55.5665,55.6145,55.5586,55.6065,83292.0
2018-03-29 13:45:00,69.64,69.68,69.63,69.68,339111.0,55.6065,55.6384,55.5985,55.6384,339111.0
2018-03-29 13:50:00,69.69,69.73,69.69,69.7,64019.0,55.6464,55.6783,55.6464,55.6544,64019.0
2018-03-29 13:55:00,69.7,69.74,69.68,69.69,155367.0,55.6544,55.6863,55.6384,55.6464,155367.0
2018-03-29 14:00:00,69.7,69.7,69.64,69.69,219010.0,55.6544,55.6544,55.6065,55.6464,219010.0
2018-03-29 14:05:00,69.69,69.75,69.69,69.75,91586.0,55.6464,55.6943,55.6464,55.6943,91586.0
2018-03-29 14:10:00,69.75,69.81,69.75,69.77,162477.0,55.6943,55.7422,55.6943,55.7103,162477.0
2018-03-29 14:15:00,69.78,69.78,69.72,69.76,167718.0,55.7183,55.7183,55.6704,55.7023,167718.0
2018-03-29 14:20:00,69.76,69.78,69.68,69.69,221553.0,55.7023,55.7183,55.6384,55.6464,221553.0
2018-03-29 14:25:00,69.69,69.75,69.68,69.75,272567.0,55.6464,55.6943,55.6384,55.6943,272567.0
2018-03-29 14:30:00,69.74,69.79,69.72,69.78,81615.0,55.6863,55.7262,55.6704,55.7183,81615.0
2018-03-29 14:35:00,69.78,69.8,69.76,69.78,67583.0,55.7183,55.7342,55.7023,55.7183,67583.0
2018-03-29 14:40:00,69.78,69.84,69.75,69.83,143084.0,55.7183,55.7662,55.6943,55.7582,143084.0
2018-03-29 14:45:00,69.83,69.88,69.82,69.87,618831.0,55.7582,55.7981,55.7502,55.7901,618831.0
2018-03-29 14:50:00,69.87,69.87,69.82,69.87,203368.0,55.7901,55.7901,55.7502,55.7901,203368.0
2018-03-29 14:55:00,69.87,69.9,69.82,69.83,210091.0,55.7901,55.8141,55.7502,55.7582,210091.0
2018-03-29 15:00:00,69.84,69.92,69.8,69.91,403685.0,55.7662,55.83,55.7342,55.8221,403685.0
2018-03-29 15:05:00,69.9,69.96,69.9,69.96,563741.0,55.8141,55.862,55.8141,55.862,563741.0
2018-03-29 15:10:00,69.95,69.98,69.93,69.93,332781.0,55.854,55.878,55.838,55.838,332781.0
2018-03-29 15:15:00,69.94,69.94,69.87,69.88,556889.0,55.846,55.846,55.7901,55.7981,556889.0
2018-03-29 15:20:00,69.88,69.88,69.81,69.82,303431.0,55.7981,55.7981,55.7422,55.7502,303431.0
2018-03-29 15:25:00,69.82,69.82,69.77,69.81,316739.0,55.7502,55.7502,55.7103,55.7422,316739.0
2018-03-29 15:30:00,69.81,69.81,69.71,69.72,322033.0,55.7422,55.7422,55.6624,55.6704,322033.0
2018-03-29 15:35:00,69.71,69.77,69.67,69.76,923296.0,55.6624,55.7103,55.6304,55.7023,923296.0
2018-03-29 15:40:00,69.76,69.8,69.73,69.74,337489.0,55.7023,55.7342,55.6783,55.6863,337489.0
2018-03-29 15:45:00,69.74,69.85,69.74,69.83,520048.0,55.6863,55.7742,55.6863,55.7582,520048.0
2018-03-29 15:50:00,69.82,69.84,69.75,69.76,830473.0,55.7502,55.7662,55.6943,55.7023,830473.0
2018-03-29 15:55:00,69.76,69.77,69.68,69.69,4574497.0,55.7023,55.7103,55.6384,55.6464,4574497.0
2018-04-02 09:30:00,69.41,69.55,69.41,69.54,795057.0,55.4228,55.5346,55.4228,55.5266,795057.0
2018-04-02 09:35:00,69.55,69.58,69.52,69.56,241407.0,55.5346,55.5586,55.5107,55.5426,241407.0
2018-04-02 09:40:00,69.56,69.57,69.51,69.52,448041.0,55.5426,55.5506,55.5027,55.5107,448041.0
2018-04-02 09:45:00,69.53,69.53,69.34,69.37,823042.0,55.5186,55.5186,55.3669,55.3909,823042.0
2018-04-02 09:50:00,69.37,69.38,69.31,69.31,338516.0,55.3909,55.3989,55.343,55.343,338516.0
2018-04-02 09:55:00,69.31,69.37,69.29,69.35,189355.0,55.343,55.3909,55.327,55.3749,189355.0
2018-04-02 10:00:00,69.34,69.35,69.19,69.21,747705.0,55.3669,55.3749,55.2472,55.2631,747705.0
2018-04-02 10:05:00,69.21,69.25,69.17,69.2,394118.0,55.2631,55.2951,55.2312,55.2551,394118.0
2018-04-02 10:10:00,69.21,69.25,69.14,69.17,422900.0,55.2631,55.2951,55.2072,55.2312,422900.0
2018-04-02 10:15:00,69.17,69.24,69.15,69.19,452459.0,55.2312,55.2871,55.2152,55.2472,452459.0
2018-04-02 10:20:00,69.19,69.26,69.14,69.25,322668.0,55.2472,55.303,55.2072,55.2951,322668.0
2018-04-02 10:25:00,69.26,69.26,69.13,69.16,255615.0,55.303,55.303,55.1992,55.2232,255615.0
2018-04-02 10:30:00,69.17,69.17,69.09,69.09,364476.0,55.2312,55.2312,55.1673,55.1673,364476.0
2018-04-02 10:35:00,69.09,69.16,69.06,69.16,545011.0,55.1673,55.2232,55.1434,55.2232,545011.0
2018-04-02 10:40:00,69.16,69.19,69.13,69.14,139393.0,55.2232,55.2472,55.1992,55.2072,139393.0
2018-04-02 10:45:00,69.13,69.16,69.1,69.12,164275.0,55.1992,55.2232,55.1753,55.1913,164275.0
2018-04-02 10:50:00,69.12,69.13,69.02,69.03,315337.0,55.1913,55.1992,55.1114,55.1194,315337.0
2018-04-02 10:55:00,69.03,69.06,68.93,68.95,500051.0,55.1194,55.1434,55.0395,55.0555,500051.0
2018-04-02 11:00:00,68.94,68.94,68.86,68.89,368718.0,55.0475,55.0475,54.9837,55.0076,368718.0
2018-04-02 11:05:00,68.89,68.89,68.8,68.87,696690.0,55.0076,55.0076,54.9357,54.9916,696690.0
2018-04-02 11:10:00,68.87,68.89,68.82,68.82,520004.0,54.9916,55.0076,54.9517,54.9517,520004.0
2018-04-02 11:15:00,68.81,68.87,68.77,68.84,2260122.0,54.9437,54.9916,54.9118,54.9677,2260122.0
2018-04-02 11:20:00,68.84,68.88,68.79,68.85,415521.0,54.9677,54.9996,54.9278,54.9757,415521.0
2018-04-02 11:25:00,68.85,68.88,68.78,68.87,348389.0,54.9757,54.9996,54.9198,54.9916,348389.0
2018-04-02 11:30:00,68.87,68.87,68.78,68.78,233615.0,54.9916,54.9916,54.9198,54.9198,233615.0
2018-04-02 11:35:00,68.78,68.78,68.5,68.52,1237686.0,54.9198,54.9198,54.6962,54.7122,1237686.0
2018-04-02 11:40:00,68.53,68.58,68.42,68.53,952832.0,54.7202,54.7601,54.6323,54.7202,952832.0
2018-04-02 11:45:00,68.53,68.62,68.47,68.59,823023.0,54.7202,54.792,54.6722,54.7681,823023.0
2018-04-02 11:50:00,68.59,68.62,68.5,68.57,570909.0,54.7681,54.792,54.6962,54.7521,570909.0
2018-04-02 11:55:00,68.57,68.66,68.53,68.54,499142.0,54.7521,54.824,54.7202,54.7281,499142.0
2018-04-02 12:00:00,68.53,68.57,68.44,68.54,681478.0,54.7202,54.7521,54.6483,54.7281,681478.0
2018-04-02 12:05:00,68.54,68.55,68.45,68.51,491196.0,54.7281,54.7361,54.6563,54.7042,491196.0
2018-04-02 12:10:00,68.5,68.53,68.41,68.5,599676.0,54.6962,54.7202,54.6243,54.6962,599676.0
2018-04-02 12:15:00,68.5,68.58,68.44,68.56,457156.0,54.6962,54.7601,54.6483,54.7441,457156.0
2018-04-02 12:20:00,68.55,68.6,68.54,68.58,213972.0,54.7361,54.776,54.7281,54.7601,213972.0
2018-04-02 12:25:00,68.57,68.65,68.54,68.61,415426.0,54.7521,54.816,54.7281,54.784,415426.0
2018-04-02 12:30:00,68.6,68.71,68.6,68.67,487712.0,54.776,54.8639,54.776,54.8319,487712.0
2018-04-02 12:35:00,68.67,68.72,68.64,68.65,253591.0,54.8319,54.8719,54.808,54.816,253591.0
2018-04-02 12:40:00,68.65,68.75,68.61,68.72,355212.0,54.816,54.8958,54.784,54.8719,355212.0
2018-04-02 12:45:00,68.72,68.74,68.67,68.72,224141.0,54.8719,54.8878,54.8319,54.8719,224141.0
2018-04-02 12:50:00,68.72,68.72,68.65,68.67,230459.0,54.8719,54.8719,54.816,54.8319,230459.0
2018-04-02 12:55:00,68.67,68.68,68.61,68.64,372748.0,54.8319,54.8399,54.784,54.808,372748.0
2018-04-02 13:00:00,68.64,68.69,68.58,68.6,268628.0,54.808,54.8479,54.7601,54.776,268628.0
2018-04-02 13:05:00,68.59,68.64,68.55,68.57,273349.0,54.7681,54.808,54.7361,54.7521,273349.0
2018-04-02 13:10:00,68.56,68.61,68.53,68.53,164004.0,54.7441,54.784,54.7202,54.7202,164004.0
2018-04-02 13:15:00,68.54,68.58,68.53,68.56,266402.0,54.7281,54.7601,54.7202,54.7441,266402.0
2018-04-02 13:20:00,68.56,68.57,68.49,68.51,163483.0,54.7441,54.7521,54.6882,54.7042,163483.0
2018-04-02 13:25:00,68.51,68.51,68.42,68.43,338546.0,54.7042,54.7042,54.6323,54.6403,338546.0
2018-04-02 13:30:00,68.43,68.52,68.43,68.52,404369.0,54.6403,54.7122,54.6403,54.7122,404369.0
2018-04-02 13:35:00,68.52,68.55,68.49,68.5,271544.0,54.7122,54.7361,54.6882,54.6962,271544.0
2018-04-02 13:40:00,68.49,68.5,68.39,68.41,323534.0,54.6882,54.6962,54.6084,54.6243,323534.0
2018-04-02 13:45:00,68.41,68.46,68.37,68.4,260890.0,54.6243,54.6643,54.5924,54.6164,260890.0
2018-04-02 13:50:00,68.41,68.46,68.4,68.42,272977.0,54.6243,54.6643,54.6164,54.6323,272977.0
2018-04-02 13:55:00,68.42,68.42,68.36,68.36,779506.0,54.6323,54.6323,54.5844,54.5844,779506.0
2018-04-02 14:00:00,68.35,68.37,68.27,68.32,629201.0,54.5764,54.5924,54.5125,54.5525,629201.0
2018-04-02 14:05:00,68.32,68.4,68.26,68.38,464266.0,54.5525,54.6164,54.5046,54.6004,464266.0
2018-04-02 14:10:00,68.38,68.4,68.32,68.39,1290392.0,54.6004,54.6164,54.5525,54.6084,1290392.0
2018-04-02 14:15:00,68.4,68.43,68.35,68.41,260931.0,54.6164,54.6403,54.5764,54.6243,260931.0
2018-04-02 14:20:00,68.41,68.48,68.41,68.45,554439.0,54.6243,54.6802,54.6243,54.6563,554439.0
2018-04-02 14:25:00,68.45,68.46,68.33,68.36,271084.0,54.6563,54.6643,54.5605,54.5844,271084.0
2018-04-02 14:30:00,68.35,68.46,68.31,68.42,485898.0,54.5764,54.6643,54.5445,54.6323,485898.0
2018-04-02 14:35:00,68.42,68.43,68.31,68.33,447830.0,54.6323,54.6403,54.5445,54.5605,447830.0
2018-04-02 14:40:00,68.34,68.34,68.25,68.28,291769.0,54.5684,54.5684,54.4966,54.5205,291769.0
2018-04-02 14:45:00,68.27,68.37,68.25,68.36,298581.0,54.5125,54.5924,54.4966,54.5844,298581.0
2018-04-02 14:50:00,68.36,68.47,68.35,68.45,310528.0,54.5844,54.6722,54.5764,54.6563,310528.0
2018-04-02 14:55:00,68.44,68.45,68.39,68.44,265314.0,54.6483,54.6563,54.6084,54.6483,265314.0
2018-04-02 15:00:00,68.44,68.47,68.37,68.42,379520.0,54.6483,54.6722,54.5924,54.6323,379520.0
2018-04-02 15:05:00,68.41,68.44,68.37,68.42,254934.0,54.6243,54.6483,54.5924,54.6323,254934.0
2018-04-02 15:10:00,68.41,68.45,68.36,68.44,2862927.0,54.6243,54.6563,54.5844,54.6483,2862927.0
2018-04-02 15:15:00,68.44,68.48,68.4,68.47,432132.0,54.6483,54.6802,54.6164,54.6722,432132.0
2018-04-02 15:20:00,68.48,68.5,68.37,68.38,597491.0,54.6802,54.6962,54.5924,54.6004,597491.0
2018-04-02 15:25:00,68.38,68.39,68.35,68.38,606442.0,54.6004,54.6084,54.5764,54.6004,606442.0
2018-04-02 15:30:00,68.38,68.45,68.31,68.32,660524.0,54.6004,54.6563,54.5445,54.5525,660524.0
2018-04-02 15:35:00,68.33,68.42,68.32,68.38,619394.0,54.5605,54.6323,54.5525,54.6004,619394.0
2018-04-02 15:40:00,68.38,68.5,68.34,68.48,773642.0,54.6004,54.6962,54.5684,54.6802,773642.0
2018-04-02 15:45:00,68.48,68.63,68.48,68.62,1132845.0,54.6802,54.8,54.6802,54.792,1132845.0
2018-04-02 15:50:00,68.62,68.72,68.61,68.69,1490720.0,54.792,54.8719,54.784,54.8479,1490720.0
2018-04-02 15:55:00,68.68,68.7,68.56,68.66,4048482.0,54.8399,54.8559,54.7441,54.824,4048482.0
2018-04-03 09:30:00,69.09,69.1,68.98,69.02,365410.0,55.1673,55.1753,55.0795,55.1114,365410.0
2018-04-03 09:35:00,69.02,69.13,69.0,69.13,396181.0,55.1114,55.1992,55.0954,55.1992,396181.0
2018-04-03 09:40:00,69.13,69.14,69.07,69.07,453096.0,55.1992,55.2072,55.1513,55.1513,453096.0
2018-04-03 09:45:00,69.08,69.19,69.07,69.15,186604.0,55.1593,55.2472,55.1513,55.2152,186604.0
2018-04-03 09:50:00,69.15,69.15,69.05,69.09,219395.0,55.2152,55.2152,55.1354,55.1673,219395.0
2018-04-03 09:55:00,69.08,69.1,68.97,68.98,269245.0,55.1593,55.1753,55.0715,55.0795,269245.0
2018-04-03 10:00:00,68.98,69.0,68.92,69.0,117309.0,55.0795,55.0954,55.0316,55.0954,117309.0
2018-04-03 10:05:00,68.99,69.0,68.89,68.92,187173.0,55.0875,55.0954,55.0076,55.0316,187173.0
2018-04-03 10:10:00,68.92,68.93,68.8,68.82,248524.0,55.0316,55.0395,54.9357,54.9517,248524.0
2018-04-03 10:15:00,68.82,68.86,68.74,68.75,353165.0,54.9517,54.9837,54.8878,54.8958,353165.0
2018-04-03 10:20:00,68.75,68.82,68.73,68.79,316136.0,54.8958,54.9517,54.8799,54.9278,316136.0
2018-04-03 10:25:00,68.79,68.87,68.75,68.87,280940.0,54.9278,54.9916,54.8958,54.9916,280940.0
2018-04-03 10:30:00,68.87,68.94,68.83,68.94,381210.0,54.9916,55.0475,54.9597,55.0475,381210.0
2018-04-03 10:35:00,68.94,68.96,68.87,68.91,232019.0,55.0475,55.0635,54.9916,55.0236,232019.0
2018-04-03 10:40:00,68.91,68.97,68.9,68.94,284137.0,55.0236,55.0715,55.0156,55.0475,284137.0
2018-04-03 10:45:00,68.93,69.07,68.91,69.02,503687.0,55.0395,55.1513,55.0236,55.1114,503687.0
2018-04-03 10:50:00,69.02,69.08,69.0,69.02,478417.0,55.1114,55.1593,55.0954,55.1114,478417.0
2018-04-03 10:55:00,69.02,69.11,69.01,69.06,424307.0,55.1114,55.1833,55.1034,55.1434,424307.0
2018-04-03 11:00:00,69.07,69.15,69.07,69.11,656818.0,55.1513,55.2152,55.1513,55.1833,656818.0
2018-04-03 11:05:00,69.11,69.19,69.08,69.15,331184.0,55.1833,55.2472,55.1593,55.2152,331184.0
2018-04-03 11:10:00,69.15,69.15,69.06,69.08,432039.0,55.2152,55.2152,55.1434,55.1593,432039.0
2018-04-03 11:15:00,69.08,69.12,69.04,69.12,329212.0,55.1593,55.1913,55.1274,55.1913,329212.0
2018-04-03 11:20:00,69.12,69.12,69.05,69.06,180079.0,55.1913,55.1913,55.1354,55.1434,180079.0
2018-04-03 11:25:00,69.06,69.11,69.0,69.01,602902.0,55.1434,55.1833,55.0954,55.1034,602902.0
2018-04-03 11:30:00,69.01,69.04,68.95,68.98,482181.0,55.1034,55.1274,55.0555,55.0795,482181.0
2018-04-03 11:35:00,68.98,68.99,68.91,68.94,215582.0,55.0795,55.0875,55.0236,55.0475,215582.0
2018-04-03 11:40:00,68.94,68.96,68.91,68.95,190579.0,55.0475,55.0635,55.0236,55.0555,190579.0
2018-04-03 11:45:00,68.95,69.0,68.92,68.92,115492.0,55.0555,55.0954,55.0316,55.0316,115492.0
2018-04-03 11:50:00,68.92,68.92,68.83,68.84,170545.0,55.0316,55.0316,54.9597,54.9677,170545.0
2018-04-03 11:55:00,68.84,68.87,68.77,68.77,869354.0,54.9677,54.9916,54.9118,54.9118,869354.0
2018-04-03 12:00:00,68.77,68.86,68.77,68.86,674853.0,54.9118,54.9837,54.9118,54.9837,674853.0
2018-04-03 12:05:00,68.86,68.91,68.85,68.89,84867.0,54.9837,55.0236,54.9757,55.0076,84867.0
2018-04-03 12:10:00,68.88,68.9,68.83,68.84,108736.0,54.9996,55.0156,54.9597,54.9677,108736.0
2018-04-03 12:15:00,68.84,68.89,68.79,68.84,622421.0,54.9677,55.0076,54.9278,54.9677,622421.0
2018-04-03 12:20:00,68.84,68.86,68.76,68.78,112981.0,54.9677,54.9837,54.9038,54.9198,112981.0
2018-04-03 12:25:00,68.78,68.82,68.76,68.81,58936.0,54.9198,54.9517,54.9038,54.9437,58936.0
2018-04-03 12:30:00,68.81,68.9,68.8,68.87,153652.0,54.9437,55.0156,54.9357,54.9916,153652.0
2018-04-03 12:35:00,68.86,68.9,68.84,68.89,167128.0,54.9837,55.0156,54.9677,55.0076,167128.0
2018-04-03 12:40:00,68.89,68.94,68.88,68.91,89127.0,55.0076,55.0475,54.9996,55.0236,89127.0
2018-04-03 12:45:00,68.91,68.91,68.81,68.82,334733.0,55.0236,55.0236,54.9437,54.9517,334733.0
2018-04-03 12:50:00,68.81,68.87,68.79,68.8,213682.0,54.9437,54.9916,54.9278,54.9357,213682.0
2018-04-03 12:55:00,68.8,68.87,68.79,68.85,153997.0,54.9357,54.9916,54.9278,54.9757,153997.0
2018-04-03 13:00:00,68.85,68.87,68.79,68.86,181801.0,54.9757,54.9916,54.9278,54.9837,181801.0
2018-04-03 13:05:00,68.86,68.89,68.83,68.86,159698.0,54.9837,55.0076,54.9597,54.9837,159698.0
2018-04-03 13:10:00,68.86,68.92,68.83,68.84,311547.0,54.9837,55.0316,54.9597,54.9677,311547.0
2018-04-03 13:15:00,68.84,68.92,68.84,68.9,391153.0,54.9677,55.0316,54.9677,55.0156,391153.0
2018-04-03 13:20:00,68.9,68.96,68.89,68.95,690180.0,55.0156,55.0635,55.0076,55.0555,690180.0
2018-04-03 13:25:00,68.95,69.0,68.95,68.97,83788.0,55.0555,55.0954,55.0555,55.0715,83788.0
2018-04-03 13:30:00,68.97,69.0,68.94,68.95,144714.0,55.0715,55.0954,55.0475,55.0555,144714.0
2018-04-03 13:35:00,68.95,68.97,68.92,68.93,114366.0,55.0555,55.0715,55.0316,55.0395,114366.0
2018-04-03 13:40:00,68.93,68.97,68.91,68.95,143874.0,55.0395,55.0715,55.0236,55.0555,143874.0
2018-04-03 13:45:00,68.94,68.96,68.87,68.87,257378.0,55.0475,55.0635,54.9916,54.9916,257378.0
2018-04-03 13:50:00,68.88,68.93,68.87,68.93,216968.0,54.9996,55.0395,54.9916,55.0395,216968.0
2018-04-03 13:55:00,68.94,68.98,68.93,68.95,292152.0,55.0475,55.0795,55.0395,55.0555,292152.0
2018-04-03 14:00:00,68.95,68.98,68.92,68.96,182388.0,55.0555,55.0795,55.0316,55.0635,182388.0
2018-04-03 14:05:00,68.96,68.97,68.88,68.91,116512.0,55.0635,55.0715,54.9996,55.0236,116512.0
2018-04-03 14:10:00,68.91,68.92,68.88,68.9,232464.0,55.0236,55.0316,54.9996,55.0156,232464.0
2018-04-03 14:15:00,68.9,68.9,68.83,68.87,203984.0,55.0156,55.0156,54.9597,54.9916,203984.0
2018-04-03 14:20:00,68.86,68.9,68.84,68.89,77355.0,54.9837,55.0156,54.9677,55.0076,77355.0
2018-04-03 14:25:00,68.89,68.9,68.83,68.86,84411.0,55.0076,55.0156,54.9597,54.9837,84411.0
2018-04-03 14:30:00,68.85,68.86,68.76,68.78,216585.0,54.9757,54.9837,54.9038,54.9198,216585.0
2018-04-03 14:35:00,68.78,68.8,68.76,68.8,122270.0,54.9198,54.9357,54.9038,54.9357,122270.0
2018-04-03 14:40:00,68.8,68.81,68.73,68.73,95263.0,54.9357,54.9437,54.8799,54.8799,95263.0
2018-04-03 14:45:00,68.74,68.97,68.74,68.94,697802.0,54.8878,55.0715,54.8878,55.0475,697802.0
2018-04-03 14:50:00,68.95,68.96,68.89,68.93,382859.0,55.0555,55.0635,55.0076,55.0395,382859.0
2018-04-03 14:55:00,68.93,69.06,68.93,69.02,298416.0,55.0395,55.1434,55.0395,55.1114,298416.0
2018-04-03 15:00:00,69.02,69.13,68.98,69.09,288752.0,55.1114,55.1992,55.0795,55.1673,288752.0
2018-04-03 15:05:00,69.09,69.24,69.09,69.21,472183.0,55.1673,55.2871,55.1673,55.2631,472183.0
2018-04-03 15:10:00,69.2,69.26,69.12,69.13,594390.0,55.2551,55.303,55.1913,55.1992,594390.0
2018-04-03 15:15:00,69.14,69.2,69.1,69.19,237886.0,55.2072,55.2551,55.1753,55.2472,237886.0
2018-04-03 15:20:00,69.19,69.21,69.14,69.19,239615.0,55.2472,55.2631,55.2072,55.2472,239615.0
2018-04-03 15:25:00,69.18,69.25,69.17,69.23,201154.0,55.2392,55.2951,55.2312,55.2791,201154.0
2018-04-03 15:30:00,69.24,69.25,69.15,69.16,301069.0,55.2871,55.2951,55.2152,55.2232,301069.0
2018-04-03 15:35:00,69.16,69.17,69.08,69.14,381712.0,55.2232,55.2312,55.1593,55.2072,381712.0
2018-04-03 15:40:00,69.14,69.19,69.11,69.14,423420.0,55.2072,55.2472,55.1833,55.2072,423420.0
2018-04-03 15:45:00,69.14,69.21,69.12,69.14,472398.0,55.2072,55.2631,55.1913,55.2072,472398.0
2018-04-03 15:50:00,69.14,69.18,69.12,69.14,893697.0,55.2072,55.2392,55.1913,55.2072,893697.0
2018-04-03 15:55:00,69.14,69.2,69.14,69.16,2841927.0,55.2072,55.2551,55.2072,55.2232,2841927.0
2018-04-04 09:30:00,68.35,68.45,68.32,68.45,442458.0,54.5764,54.6563,54.5525,54.6563,442458.0
2018-04-04 09:35:00,68.46,68.54,68.42,68.49,703533.0,54.6643,54.7281,54.6323,54.6882,703533.0
2018-04-04 09:40:00,68.49,68.56,68.43,68.54,496974.0,54.6882,54.7441,54.6403,54.7281,496974.0
2018-04-04 09:45:00,68.55,68.6,68.48,68.53,245215.0,54.7361,54.776,54.6802,54.7202,245215.0
2018-04-04 09:50:00,68.53,68.59,68.5,68.59,353503.0,54.7202,54.7681,54.6962,54.7681,353503.0
2018-04-04 09:55:00,68.6,68.66,68.58,68.63,271106.0,54.776,54.824,54.7601,54.8,271106.0
2018-04-04 10:00:00,68.63,68.65,68.55,68.64,183617.0,54.8,54.816,54.7361,54.808,183617.0
2018-04-04 10:05:00,68.64,68.72,68.61,68.64,278964.0,54.808,54.8719,54.784,54.808,278964.0
2018-04-04 10:10:00,68.64,68.72,68.63,68.67,182972.0,54.808,54.8719,54.8,54.8319,182972.0
2018-04-04 10:15:00,68.67,68.69,68.59,68.65,404047.0,54.8319,54.8479,54.7681,54.816,404047.0
2018-04-04 10:20:00,68.65,68.65,68.58,68.59,346341.0,54.816,54.816,54.7601,54.7681,346341.0
2018-04-04 10:25:00,68.59,68.69,68.58,68.63,368239.0,54.7681,54.8479,54.7601,54.8,368239.0
2018-04-04 10:30:00,68.63,68.69,68.58,68.58,312699.0,54.8,54.8479,54.7601,54.7601,312699.0
2018-04-04 10:35:00,68.59,68.63,68.56,68.61,313210.0,54.7681,54.8,54.7441,54.784,313210.0
2018-04-04 10:40:00,68.61,68.63,68.58,68.61,252727.0,54.784,54.8,54.7601,54.784,252727.0
2018-04-04 10:45:00,68.6,68.74,68.59,68.74,256105.0,54.776,54.8878,54.7681,54.8878,256105.0
2018-04-04 10:50:00,68.74,68.76,68.69,68.7,259068.0,54.8878,54.9038,54.8479,54.8559,259068.0
2018-04-04 10:55:00,68.7,68.77,68.67,68.75,200346.0,54.8559,54.9118,54.8319,54.8958,200346.0
2018-04-04 11:00:00,68.76,68.76,68.66,68.67,196614.0,54.9038,54.9038,54.824,54.8319,196614.0
2018-04-04 11:05:00,68.67,68.69,68.63,68.66,147677.0,54.8319,54.8479,54.8,54.824,147677.0
2018-04-04 11:10:00,68.66,68.7,68.62,68.63,61818.0,54.824,54.8559,54.792,54.8,61818.0
2018-04-04 11:15:00,68.63,68.75,68.62,68.74,91731.0,54.8,54.8958,54.792,54.8878,91731.0
2018-04-04 11:20:00,68.75,68.87,68.75,68.86,123873.0,54.8958,54.9916,54.8958,54.9837,123873.0
2018-04-04 11:25:00,68.86,68.86,68.8,68.8,204099.0,54.9837,54.9837,54.9357,54.9357,204099.0
2018-04-04 11:30:00,68.81,68.86,68.79,68.83,411991.0,54.9437,54.9837,54.9278,54.9597,411991.0
2018-04-04 11:35:00,68.82,68.83,68.76,68.78,185363.0,54.9517,54.9597,54.9038,54.9198,185363.0
2018-04-04 11:40:00,68.78,68.79,68.72,68.76,197776.0,54.9198,54.9278,54.8719,54.9038,197776.0
2018-04-04 11:45:00,68.76,68.82,68.73,68.8,262411.0,54.9038,54.9517,54.8799,54.9357,262411.0
2018-04-04 11:50:00,68.8,68.8,68.72,68.74,101196.0,54.9357,54.9357,54.8719,54.8878,101196.0
2018-04-04 11:55:00,68.75,68.84,68.74,68.83,132849.0,54.8958,54.9677,54.8878,54.9597,132849.0
2018-04-04 12:00:00,68.83,68.85,68.79,68.84,391339.0,54.9597,54.9757,54.9278,54.9677,391339.0
2018-04-04 12:05:00,68.84,68.92,68.82,68.91,234032.0,54.9677,55.0316,54.9517,55.0236,234032.0
2018-04-04 12:10:00,68.91,68.98,68.9,68.95,597324.0,55.0236,55.0795,55.0156,55.0555,597324.0
2018-04-04 12:15:00,68.95,68.96,68.91,68.92,205593.0,55.0555,55.0635,55.0236,55.0316,205593.0
2018-04-04 12:20:00,68.92,69.02,68.89,69.0,232163.0,55.0316,55.1114,55.0076,55.0954,232163.0
2018-04-04 12:25:00,69.0,69.02,68.95,68.96,135225.0,55.0954,55.1114,55.0555,55.0635,135225.0
2018-04-04 12:30:00,68.99,69.0,68.94,68.97,92672.0,55.0875,55.0954,55.0475,55.0715,92672.0
2018-04-04 12:35:00,68.98,69.03,68.95,68.99,180397.0,55.0795,55.1194,55.0555,55.0875,180397.0
2018-04-04 12:40:00,69.0,69.03,68.95,69.03,159811.0,55.0954,55.1194,55.0555,55.1194,159811.0
2018-04-04 12:45:00,69.03,69.06,68.98,69.0,152318.0,55.1194,55.1434,55.0795,55.0954,152318.0
2018-04-04 12:50:00,68.99,69.0,68.94,69.0,187195.0,55.0875,55.0954,55.0475,55.0954,187195.0
2018-04-04 12:55:00,69.0,69.04,68.98,68.99,76156.0,55.0954,55.1274,55.0795,55.0875,76156.0
2018-04-04 13:00:00,68.99,69.01,68.93,68.94,65084.0,55.0875,55.1034,55.0395,55.0475,65084.0
2018-04-04 13:05:00,68.94,68.96,68.9,68.92,773461.0,55.0475,55.0635,55.0156,55.0316,773461.0
2018-04-04 13:10:00,68.92,68.93,68.88,68.92,635379.0,55.0316,55.0395,54.9996,55.0316,635379.0
2018-04-04 13:15:00,68.92,68.92,68.86,68.86,719893.0,55.0316,55.0316,54.9837,54.9837,719893.0
2018-04-04 13:20:00,68.87,68.89,68.81,68.84,494367.0,54.9916,55.0076,54.9437,54.9677,494367.0
2018-04-04 13:25:00,68.83,68.87,68.79,68.86,273404.0,54.9597,54.9916,54.9278,54.9837,273404.0
2018-04-04 13:30:00,68.86,68.87,68.82,68.83,187453.0,54.9837,54.9916,54.9517,54.9597,187453.0
2018-04-04 13:35:00,68.83,68.9,68.82,68.89,139455.0,54.9597,55.0156,54.9517,55.0076,139455.0
2018-04-04 13:40:00,68.89,68.94,68.89,68.93,139482.0,55.0076,55.0475,55.0076,55.0395,139482.0
2018-04-04 13:45:00,68.93,68.94,68.84,68.86,120834.0,55.0395,55.0475,54.9677,54.9837,120834.0
2018-04-04 13:50:00,68.86,68.87,68.83,68.84,132883.0,54.9837,54.9916,54.9597,54.9677,132883.0
2018-04-04 13:55:00,68.85,68.89,68.84,68.89,102894.0,54.9757,55.0076,54.9677,55.0076,102894.0
2018-04-04 14:00:00,68.89,68.91,68.87,68.9,66058.0,55.0076,55.0236,54.9916,55.0156,66058.0
2018-04-04 14:05:00,68.91,68.98,68.9,68.97,140827.0,55.0236,55.0795,55.0156,55.0715,140827.0
2018-04-04 14:10:00,68.98,69.04,68.98,69.03,175861.0,55.0795,55.1274,55.0795,55.1194,175861.0
2018-04-04 14:15:00,69.03,69.12,69.03,69.1,261496.0,55.1194,55.1913,55.1194,55.1753,261496.0
2018-04-04 14:20:00,69.09,69.17,69.09,69.15,183286.0,55.1673,55.2312,55.1673,55.2152,183286.0
2018-04-04 14:25:00,69.15,69.18,69.11,69.17,184219.0,55.2152,55.2392,55.1833,55.2312,184219.0
2018-04-04 14:30:00,69.17,69.18,69.13,69.14,133938.0,55.2312,55.2392,55.1992,55.2072,133938.0
2018-04-04 14:35:00,69.14,69.15,69.06,69.07,311884.0,55.2072,55.2152,55.1434,55.1513,311884.0
2018-04-04 14:40:00,69.07,69.19,69.04,69.16,368238.0,55.1513,55.2472,55.1274,55.2232,368238.0
2018-04-04 14:45:00,69.16,69.2,69.13,69.15,164966.0,55.2232,55.2551,55.1992,55.2152,164966.0
2018-04-04 14:50:00,69.17,69.21,69.14,69.15,135517.0,55.2312,55.2631,55.2072,55.2152,135517.0
2018-04-04 14:55:00,69.15,69.19,69.12,69.18,154919.0,55.2152,55.2472,55.1913,55.2392,154919.0
2018-04-04 15:00:00,69.17,69.24,69.16,69.22,213541.0,55.2312,55.2871,55.2232,55.2711,213541.0
2018-04-04 15:05:00,69.22,69.25,69.2,69.25,186330.0,55.2711,55.2951,55.2551,55.2951,186330.0
2018-04-04 15:10:00,69.24,69.25,69.16,69.16,119134.0,55.2871,55.2951,55.2232,55.2232,119134.0
2018-04-04 15:15:00,69.17,69.19,69.13,69.15,161349.0,55.2312,55.2472,55.1992,55.2152,161349.0
2018-04-04 15:20:00,69.15,69.27,69.14,69.26,418189.0,55.2152,55.311,55.2072,55.303,418189.0
2018-04-04 15:25:00,69.26,69.31,69.23,69.3,650985.0,55.303,55.343,55.2791,55.335,650985.0
2018-04-04 15:30:00,69.3,69.35,69.29,69.31,485227.0,55.335,55.3749,55.327,55.343,485227.0
2018-04-04 15:35:00,69.3,69.36,69.28,69.36,327696.0,55.335,55.3829,55.319,55.3829,327696.0
2018-04-04 15:40:00,69.36,69.36,69.29,69.29,167754.0,55.3829,55.3829,55.327,55.327,167754.0
2018-04-04 15:45:00,69.3,69.38,69.29,69.34,567139.0,55.335,55.3989,55.327,55.3669,567139.0
2018-04-04 15:50:00,69.34,69.41,69.33,69.39,647880.0,55.3669,55.4228,55.3589,55.4069,647880.0
2018-04-04 15:55:00,69.39,69.43,69.38,69.42,2615430.0,55.4069,55.4388,55.3989,55.4308,2615430.0
2018-04-05 09:30:00,69.73,69.81,69.69,69.81,443521.0,55.6783,55.7422,55.6464,55.7422,443521.0
2018-04-05 09:35:00,69.81,69.84,69.74,69.74,535695.0,55.7422,55.7662,55.6863,55.6863,535695.0
2018-04-05 09:40:00,69.74,69.83,69.74,69.79,326538.0,55.6863,55.7582,55.6863,55.7262,326538.0
2018-04-05 09:45:00,69.8,69.82,69.72,69.76,594569.0,55.7342,55.7502,55.6704,55.7023,594569.0
2018-04-05 09:50:00,69.76,69.81,69.71,69.8,247090.0,55.7023,55.7422,55.6624,55.7342,247090.0
2018-04-05 09:55:00,69.8,69.81,69.76,69.78,130238.0,55.7342,55.7422,55.7023,55.7183,130238.0
2018-04-05 10:00:00,69.78,69.8,69.73,69.75,195444.0,55.7183,55.7342,55.6783,55.6943,195444.0
2018-04-05 10:05:00,69.75,69.8,69.75,69.77,267155.0,55.6943,55.7342,55.6943,55.7103,267155.0
2018-04-05 10:10:00,69.78,69.81,69.76,69.8,159097.0,55.7183,55.7422,55.7023,55.7342,159097.0
2018-04-05 10:15:00,69.8,69.83,69.77,69.78,93488.0,55.7342,55.7582,55.7103,55.7183,93488.0
2018-04-05 10:20:00,69.79,69.81,69.76,69.78,59285.0,55.7262,55.7422,55.7023,55.7183,59285.0
2018-04-05 10:25:00,69.79,69.8,69.75,69.79,90919.0,55.7262,55.7342,55.6943,55.7262,90919.0
2018-04-05 10:30:00,69.78,69.83,69.78,69.81,57329.0,55.7183,55.7582,55.7183,55.7422,57329.0
2018-04-05 10:35:00,69.8,69.83,69.77,69.79,116064.0,55.7342,55.7582,55.7103,55.7262,116064.0
2018-04-05 10:40:00,69.79,69.79,69.75,69.78,108574.0,55.7262,55.7262,55.6943,55.7183,108574.0
2018-04-05 10:45:00,69.78,69.8,69.71,69.73,195759.0,55.7183,55.7342,55.6624,55.6783,195759.0
2018-04-05 10:50:00,69.73,69.75,69.69,69.75,68900.0,55.6783,55.6943,55.6464,55.6943,68900.0
2018-04-05 10:55:00,69.74,69.78,69.72,69.77,183580.0,55.6863,55.7183,55.6704,55.7103,183580.0
2018-04-05 11:00:00,69.77,69.83,69.76,69.82,105365.0,55.7103,55.7582,55.7023,55.7502,105365.0
2018-04-05 11:05:00,69.83,69.94,69.82,69.93,320628.0,55.7582,55.846,55.7502,55.838,320628.0
2018-04-05 11:10:00,69.92,69.94,69.88,69.88,191236.0,55.83,55.846,55.7981,55.7981,191236.0
2018-04-05 11:15:00,69.88,69.9,69.85,69.9,60327.0,55.7981,55.8141,55.7742,55.8141,60327.0
2018-04-05 11:20:00,69.9,69.95,69.89,69.92,206260.0,55.8141,55.854,55.8061,55.83,206260.0
2018-04-05 11:25:00,69.92,69.97,69.9,69.95,312191.0,55.83,55.87,55.8141,55.854,312191.0
2018-04-05 11:30:00,69.94,69.98,69.9,69.95,243208.0,55.846,55.878,55.8141,55.854,243208.0
2018-04-05 11:35:00,69.96,69.99,69.95,69.96,150889.0,55.862,55.8859,55.854,55.862,150889.0
2018-04-05 11:40:00,69.95,69.97,69.93,69.96,197971.0,55.854,55.87,55.838,55.862,197971.0
2018-04-05 11:45:00,69.95,69.98,69.93,69.97,164316.0,55.854,55.878,55.838,55.87,164316.0
2018-04-05 11:50:00,69.97,70.01,69.95,70.01,213330.0,55.87,55.9019,55.854,55.9019,213330.0
2018-04-05 11:55:00,70.01,70.04,69.98,70.03,195670.0,55.9019,55.9259,55.878,55.9179,195670.0
2018-04-05 12:00:00,70.03,70.05,70.01,70.04,160351.0,55.9179,55.9339,55.9019,55.9259,160351.0
2018-04-05 12:05:00,70.04,70.05,70.0,70.01,127344.0,55.9259,55.9339,55.8939,55.9019,127344.0
2018-04-05 12:10:00,70.01,70.04,69.99,70.04,124389.0,55.9019,55.9259,55.8859,55.9259,124389.0
2018-04-05 12:15:00,70.03,70.04,69.95,69.97,117230.0,55.9179,55.9259,55.854,55.87,117230.0
2018-04-05 12:20:00,69.97,69.98,69.93,69.95,235923.0,55.87,55.878,55.838,55.854,235923.0
2018-04-05 12:25:00,69.94,70.0,69.93,69.97,455055.0,55.846,55.8939,55.838,55.87,455055.0
2018-04-05 12:30:00,69.97,69.98,69.92,69.95,75502.0,55.87,55.878,55.83,55.854,75502.0
2018-04-05 12:35:00,69.95,69.98,69.93,69.97,88182.0,55.854,55.878,55.838,55.87,88182.0
2018-04-05 12:40:00,69.98,69.99,69.92,69.93,104377.0,55.878,55.8859,55.83,55.838,104377.0
2018-04-05 12:45:00,69.93,69.98,69.92,69.97,282875.0,55.838,55.878,55.83,55.87,282875.0
2018-04-05 12:50:00,69.97,69.98,69.93,69.94,163625.0,55.87,55.878,55.838,55.846,163625.0
2018-04-05 12:55:00,69.93,70.01,69.93,70.0,204918.0,55.838,55.9019,55.838,55.8939,204918.0
2018-04-05 13:00:00,70.01,70.05,70.0,70.03,58713.0,55.9019,55.9339,55.8939,55.9179,58713.0
2018-04-05 13:05:00,70.03,70.03,69.99,70.01,198195.0,55.9179,55.9179,55.8859,55.9019,198195.0
2018-04-05 13:10:00,70.01,70.02,69.95,69.97,52153.0,55.9019,55.9099,55.854,55.87,52153.0
2018-04-05 13:15:00,69.96,69.96,69.91,69.91,189459.0,55.862,55.862,55.8221,55.8221,189459.0
2018-04-05 13:20:00,69.91,69.92,69.81,69.84,92949.0,55.8221,55.83,55.7422,55.7662,92949.0
2018-04-05 13:25:00,69.84,69.84,69.8,69.81,148778.0,55.7662,55.7662,55.7342,55.7422,148778.0
2018-04-05 13:30:00,69.81,69.85,69.8,69.84,912409.0,55.7422,55.7742,55.7342,55.7662,912409.0
2018-04-05 13:35:00,69.85,69.88,69.81,69.81,677284.0,55.7742,55.7981,55.7422,55.7422,677284.0
2018-04-05 13:40:00,69.81,69.81,69.73,69.76,388712.0,55.7422,55.7422,55.6783,55.7023,388712.0
2018-04-05 13:45:00,69.77,69.82,69.76,69.82,235638.0,55.7103,55.7502,55.7023,55.7502,235638.0
2018-04-05 13:50:00,69.82,69.88,69.81,69.85,275941.0,55.7502,55.7981,55.7422,55.7742,275941.0
2018-04-05 13:55:00,69.85,69.86,69.82,69.84,117463.0,55.7742,55.7821,55.7502,55.7662,117463.0
2018-04-05 14:00:00,69.85,69.91,69.82,69.88,148402.0,55.7742,55.8221,55.7502,55.7981,148402.0
2018-04-05 14:05:00,69.88,69.88,69.8,69.81,151842.0,55.7981,55.7981,55.7342,55.7422,151842.0
2018-04-05 14:10:00,69.81,69.86,69.8,69.8,96954.0,55.7422,55.7821,55.7342,55.7342,96954.0
2018-04-05 14:15:00,69.81,69.89,69.79,69.87,131450.0,55.7422,55.8061,55.7262,55.7901,131450.0
2018-04-05 14:20:00,69.87,69.88,69.82,69.82,231192.0,55.7901,55.7981,55.7502,55.7502,231192.0
2018-04-05 14:25:00,69.82,69.85,69.8,69.81,177158.0,55.7502,55.7742,55.7342,55.7422,177158.0
2018-04-05 14:30:00,69.82,69.9,69.82,69.9,136482.0,55.7502,55.8141,55.7502,55.8141,136482.0
2018-04-05 14:35:00,69.89,69.92,69.88,69.89,304318.0,55.8061,55.83,55.7981,55.8061,304318.0
2018-04-05 14:40:00,69.89,69.94,69.87,69.94,154377.0,55.8061,55.846,55.7901,55.846,154377.0
2018-04-05 14:45:00,69.94,69.98,69.94,69.95,189730.0,55.846,55.878,55.846,55.854,189730.0
2018-04-05 14:50:00,69.95,70.0,69.95,69.99,226942.0,55.854,55.8939,55.854,55.8859,226942.0
2018-04-05 14:55:00,69.99,70.0,69.96,69.98,95882.0,55.8859,55.8939,55.862,55.878,95882.0
2018-04-05 15:00:00,69.98,70.0,69.92,69.92,115719.0,55.878,55.8939,55.83,55.83,115719.0
2018-04-05 15:05:00,69.93,70.02,69.92,70.01,168793.0,55.838,55.9099,55.83,55.9019,168793.0
2018-04-05 15:10:00,70.01,70.03,69.99,69.99,247945.0,55.9019,55.9179,55.8859,55.8859,247945.0
2018-04-05 15:15:00,69.99,70.01,69.97,70.0,163839.0,55.8859,55.9019,55.87,55.8939,163839.0
2018-04-05 15:20:00,70.01,70.03,69.99,70.01,117926.0,55.9019,55.9179,55.8859,55.9019,117926.0
2018-04-05 15:25:00,70.01,70.01,69.94,69.97,131203.0,55.9019,55.9019,55.846,55.87,131203.0
2018-04-05 15:30:00,69.97,69.98,69.88,69.89,245510.0,55.87,55.878,55.7981,55.8061,245510.0
2018-04-05 15:35:00,69.88,69.89,69.82,69.83,326898.0,55.7981,55.8061,55.7502,55.7582,326898.0
2018-04-05 15:40:00,69.84,69.92,69.83,69.9,259762.0,55.7662,55.83,55.7582,55.8141,259762.0
2018-04-05 15:45:00,69.9,69.94,69.9,69.92,529714.0,55.8141,55.846,55.8141,55.83,529714.0
2018-04-05 15:50:00,69.93,69.98,69.9,69.94,560306.0,55.838,55.878,55.8141,55.846,560306.0
2018-04-05 15:55:00,69.95,69.95,69.85,69.86,2186541.0,55.854,55.854,55.7742,55.7821,2186541.0
2018-04-06 09:30:00,69.81,69.89,69.76,69.87,589510.0,55.7422,55.8061,55.7023,55.7901,589510.0
2018-04-06 09:35:00,69.88,69.98,69.88,69.97,361458.0,55.7981,55.878,55.7981,55.87,361458.0
2018-04-06 09:40:00,69.97,69.97,69.9,69.94,417701.0,55.87,55.87,55.8141,55.846,417701.0
2018-04-06 09:45:00,69.94,69.99,69.89,69.98,337493.0,55.846,55.8859,55.8061,55.878,337493.0
2018-04-06 09:50:00,69.98,70.06,69.98,70.02,304281.0,55.878,55.9418,55.878,55.9099,304281.0
2018-04-06 09:55:00,70.03,70.03,69.98,70.0,270137.0,55.9179,55.9179,55.878,55.8939,270137.0
2018-04-06 10:00:00,70.0,70.04,69.94,69.96,147810.0,55.8939,55.9259,55.846,55.862,147810.0
2018-04-06 10:05:00,69.97,69.97,69.91,69.92,160461.0,55.87,55.87,55.8221,55.83,160461.0
2018-04-06 10:10:00,69.93,69.97,69.9,69.95,131109.0,55.838,55.87,55.8141,55.854,131109.0
2018-04-06 10:15:00,69.95,70.01,69.9,69.99,256749.0,55.854,55.9019,55.8141,55.8859,256749.0
2018-04-06 10:20:00,69.98,70.02,69.93,69.93,127372.0,55.878,55.9099,55.838,55.838,127372.0
2018-04-06 10:25:00,69.92,70.0,69.92,69.94,823809.0,55.83,55.8939,55.83,55.846,823809.0
2018-04-06 10:30:00,69.94,69.97,69.89,69.9,417044.0,55.846,55.87,55.8061,55.8141,417044.0
2018-04-06 10:35:00,69.91,69.91,69.85,69.89,411295.0,55.8221,55.8221,55.7742,55.8061,411295.0
2018-04-06 10:40:00,69.89,69.9,69.84,69.85,242057.0,55.8061,55.8141,55.7662,55.7742,242057.0
2018-04-06 10:45:00,69.85,69.86,69.77,69.78,369066.0,55.7742,55.7821,55.7103,55.7183,369066.0
2018-04-06 10:50:00,69.78,69.81,69.74,69.75,200696.0,55.7183,55.7422,55.6863,55.6943,200696.0
2018-04-06 10:55:00,69.75,69.79,69.7,69.73,254783.0,55.6943,55.7262,55.6544,55.6783,254783.0
2018-04-06 11:00:00,69.73,69.73,69.59,69.66,331040.0,55.6783,55.6783,55.5665,55.6224,331040.0
2018-04-06 11:05:00,69.66,69.69,69.61,69.69,98764.0,55.6224,55.6464,55.5825,55.6464,98764.0
2018-04-06 11:10:00,69.69,69.71,69.64,69.64,92747.0,55.6464,55.6624,55.6065,55.6065,92747.0
2018-04-06 11:15:00,69.64,69.69,69.61,69.65,66096.0,55.6065,55.6464,55.5825,55.6145,66096.0
2018-04-06 11:20:00,69.66,69.71,69.59,69.6,320347.0,55.6224,55.6624,55.5665,55.5745,320347.0
2018-04-06 11:25:00,69.6,69.69,69.59,69.66,230408.0,55.5745,55.6464,55.5665,55.6224,230408.0
2018-04-06 11:30:00,69.66,69.74,69.65,69.73,322174.0,55.6224,55.6863,55.6145,55.6783,322174.0
2018-04-06 11:35:00,69.73,69.78,69.7,69.77,254653.0,55.6783,55.7183,55.6544,55.7103,254653.0
2018-04-06 11:40:00,69.77,69.81,69.75,69.77,230437.0,55.7103,55.7422,55.6943,55.7103,230437.0
2018-04-06 11:45:00,69.77,69.77,69.68,69.69,130258.0,55.7103,55.7103,55.6384,55.6464,130258.0
2018-04-06 11:50:00,69.68,69.75,69.67,69.75,71791.0,55.6384,55.6943,55.6304,55.6943,71791.0
2018-04-06 11:55:00,69.74,69.82,69.74,69.79,137054.0,55.6863,55.7502,55.6863,55.7262,137054.0
2018-04-06 12:00:00,69.78,69.78,69.71,69.72,87001.0,55.7183,55.7183,55.6624,55.6704,87001.0
2018-04-06 12:05:00,69.73,69.81,69.71,69.76,55399.0,55.6783,55.7422,55.6624,55.7023,55399.0
2018-04-06 12:10:00,69.76,69.76,69.69,69.69,67652.0,55.7023,55.7023,55.6464,55.6464,67652.0
2018-04-06 12:15:00,69.69,69.72,69.65,69.65,45556.0,55.6464,55.6704,55.6145,55.6145,45556.0
2018-04-06 12:20:00,69.64,69.68,69.64,69.65,151687.0,55.6065,55.6384,55.6065,55.6145,151687.0
2018-04-06 12:25:00,69.65,69.67,69.59,69.59,93284.0,55.6145,55.6304,55.5665,55.5665,93284.0
2018-04-06 12:30:00,69.6,69.68,69.59,69.66,151231.0,55.5745,55.6384,55.5665,55.6224,151231.0
2018-04-06 12:35:00,69.66,69.72,69.65,69.7,546842.0,55.6224,55.6704,55.6145,55.6544,546842.0
2018-04-06 12:40:00,69.7,69.79,69.69,69.71,245110.0,55.6544,55.7262,55.6464,55.6624,245110.0
2018-04-06 12:45:00,69.72,69.76,69.69,69.73,105481.0,55.6704,55.7023,55.6464,55.6783,105481.0
2018-04-06 12:50:00,69.73,69.79,69.7,69.78,67111.0,55.6783,55.7262,55.6544,55.7183,67111.0
2018-04-06 12:55:00,69.78,69.82,69.77,69.81,90256.0,55.7183,55.7502,55.7103,55.7422,90256.0
2018-04-06 13:00:00,69.8,69.81,69.75,69.77,102122.0,55.7342,55.7422,55.6943,55.7103,102122.0
2018-04-06 13:05:00,69.76,69.77,69.69,69.71,175236.0,55.7023,55.7103,55.6464,55.6624,175236.0
2018-04-06 13:10:00,69.7,69.71,69.66,69.69,188210.0,55.6544,55.6624,55.6224,55.6464,188210.0
2018-04-06 13:15:00,69.69,69.72,69.65,69.7,131681.0,55.6464,55.6704,55.6145,55.6544,131681.0
2018-04-06 13:20:00,69.7,69.73,69.69,69.7,40046.0,55.6544,55.6783,55.6464,55.6544,40046.0
2018-04-06 13:25:00,69.7,69.79,69.7,69.78,96312.0,55.6544,55.7262,55.6544,55.7183,96312.0
2018-04-06 13:30:00,69.78,69.81,69.71,69.71,129227.0,55.7183,55.7422,55.6624,55.6624,129227.0
2018-04-06 13:35:00,69.7,69.75,69.66,69.66,170951.0,55.6544,55.6943,55.6224,55.6224,170951.0
2018-04-06 13:40:00,69.67,69.69,69.63,69.68,139413.0,55.6304,55.6464,55.5985,55.6384,139413.0
2018-04-06 13:45:00,69.68,69.7,69.59,69.6,187026.0,55.6384,55.6544,55.5665,55.5745,187026.0
2018-04-06 13:50:00,69.61,69.62,69.53,69.54,379906.0,55.5825,55.5905,55.5186,55.5266,379906.0
2018-04-06 13:55:00,69.54,69.6,69.51,69.53,283069.0,55.5266,55.5745,55.5027,55.5186,283069.0
2018-04-06 14:00:00,69.52,69.59,69.5,69.54,714355.0,55.5107,55.5665,55.4947,55.5266,714355.0
2018-04-06 14:05:00,69.54,69.56,69.43,69.47,533803.0,55.5266,55.5426,55.4388,55.4707,533803.0
2018-04-06 14:10:00,69.47,69.54,69.47,69.5,152250.0,55.4707,55.5266,55.4707,55.4947,152250.0
2018-04-06 14:15:00,69.5,69.54,69.46,69.46,156395.0,55.4947,55.5266,55.4627,55.4627,156395.0
2018-04-06 14:20:00,69.46,69.53,69.45,69.46,201278.0,55.4627,55.5186,55.4548,55.4627,201278.0
2018-04-06 14:25:00,69.46,69.46,69.4,69.41,182721.0,55.4627,55.4627,55.4148,55.4228,182721.0
2018-04-06 14:30:00,69.4,69.47,69.35,69.37,159237.0,55.4148,55.4707,55.3749,55.3909,159237.0
2018-04-06 14:35:00,69.37,69.4,69.29,69.31,416503.0,55.3909,55.4148,55.327,55.343,416503.0
2018-04-06 14:40:00,69.3,69.39,69.27,69.33,283487.0,55.335,55.4069,55.311,55.3589,283487.0
2018-04-06 14:45:00,69.33,69.34,69.27,69.31,381402.0,55.3589,55.3669,55.311,55.343,381402.0
2018-04-06 14:50:00,69.32,69.32,69.22,69.3,396468.0,55.351,55.351,55.2711,55.335,396468.0
2018-04-06 14:55:00,69.29,69.29,69.21,69.27,237767.0,55.327,55.327,55.2631,55.311,237767.0
2018-04-06 15:00:00,69.27,69.34,69.19,69.2,471172.0,55.311,55.3669,55.2472,55.2551,471172.0
2018-04-06 15:05:00,69.2,69.26,69.17,69.25,523853.0,55.2551,55.303,55.2312,55.2951,523853.0
2018-04-06 15:10:00,69.25,69.37,69.23,69.37,521140.0,55.2951,55.3909,55.2791,55.3909,521140.0
2018-04-06 15:15:00,69.37,69.39,69.3,69.31,255469.0,55.3909,55.4069,55.335,55.343,255469.0
2018-04-06 15:20:00,69.31,69.39,69.3,69.35,337432.0,55.343,55.4069,55.335,55.3749,337432.0
2018-04-06 15:25:00,69.36,69.36,69.26,69.28,290795.0,55.3829,55.3829,55.303,55.319,290795.0
2018-04-06 15:30:00,69.28,69.38,69.26,69.37,333429.0,55.319,55.3989,55.303,55.3909,333429.0
2018-04-06 15:35:00,69.36,69.41,69.31,69.4,418847.0,55.3829,55.4228,55.343,55.4148,418847.0
2018-04-06 15:40:00,69.4,69.47,69.39,69.41,530505.0,55.4148,55.4707,55.4069,55.4228,530505.0
2018-04-06 15:45:00,69.4,69.44,69.34,69.35,411469.0,55.4148,55.4468,55.3669,55.3749,411469.0
2018-04-06 15:50:00,69.35,69.51,69.35,69.43,1212216.0,55.3749,55.5027,55.3749,55.4388,1212216.0
2018-04-06 15:55:00,69.44,69.44,69.35,69.37,1887921.0,55.4468,55.4468,55.3749,55.3909,1887921.0
2018-04-09 09:30:00,70.07,70.1,69.95,70.0,627859.0,55.9498,55.9738,55.854,55.8939,627859.0
2018-04-09 09:35:00,70.0,70.0,69.85,69.87,559702.0,55.8939,55.8939,55.7742,55.7901,559702.0
2018-04-09 09:40:00,69.87,69.94,69.86,69.93,161236.0,55.7901,55.846,55.7821,55.838,161236.0
2018-04-09 09:45:00,69.93,69.99,69.9,69.98,171393.0,55.838,55.8859,55.8141,55.878,171393.0
2018-04-09 09:50:00,69.98,70.08,69.97,70.06,242371.0,55.878,55.9578,55.87,55.9418,242371.0
2018-04-09 09:55:00,70.05,70.11,70.03,70.04,338933.0,55.9339,55.9818,55.9179,55.9259,338933.0
2018-04-09 10:00:00,70.05,70.07,69.98,70.0,266622.0,55.9339,55.9498,55.878,55.8939,266622.0
2018-04-09 10:05:00,70.0,70.05,69.97,69.98,154208.0,55.8939,55.9339,55.87,55.878,154208.0
2018-04-09 10:10:00,69.98,70.0,69.96,69.96,35738.0,55.878,55.8939,55.862,55.862,35738.0
2018-04-09 10:15:00,69.97,70.06,69.97,70.02,180153.0,55.87,55.9418,55.87,55.9099,180153.0
2018-04-09 10:20:00,70.02,70.09,70.01,70.09,45017.0,55.9099,55.9658,55.9019,55.9658,45017.0
2018-04-09 10:25:00,70.09,70.13,70.07,70.12,184889.0,55.9658,55.9977,55.9498,55.9897,184889.0
2018-04-09 10:30:00,70.12,70.19,70.12,70.16,122540.0,55.9897,56.0456,55.9897,56.0217,122540.0
2018-04-09 10:35:00,70.17,70.18,70.13,70.13,117624.0,56.0297,56.0377,55.9977,55.9977,117624.0
2018-04-09 10:40:00,70.13,70.16,70.11,70.14,120723.0,55.9977,56.0217,55.9818,56.0057,120723.0
2018-04-09 10:45:00,70.15,70.2,70.13,70.15,212346.0,56.0137,56.0536,55.9977,56.0137,212346.0
2018-04-09 10:50:00,70.15,70.18,70.1,70.11,192182.0,56.0137,56.0377,55.9738,55.9818,192182.0
2018-04-09 10:55:00,70.1,70.13,70.07,70.08,186421.0,55.9738,55.9977,55.9498,55.9578,186421.0
2018-04-09 11:00:00,70.09,70.12,70.06,70.11,97994.0,55.9658,55.9897,55.9418,55.9818,97994.0
2018-04-09 11:05:00,70.11,70.11,70.02,70.04,119753.0,55.9818,55.9818,55.9099,55.9259,119753.0
2018-04-09 11:10:00,70.06,70.11,70.06,70.1,36469.0,55.9418,55.9818,55.9418,55.9738,36469.0
2018-04-09 11:15:00,70.11,70.16,70.11,70.15,55314.0,55.9818,56.0217,55.9818,56.0137,55314.0
2018-04-09 11:20:00,70.14,70.17,70.13,70.16,138516.0,56.0057,56.0297,55.9977,56.0217,138516.0
2018-04-09 11:25:00,70.16,70.21,70.15,70.19,205538.0,56.0217,56.0616,56.0137,56.0456,205538.0
2018-04-09 11:30:00,70.19,70.26,70.18,70.23,308862.0,56.0456,56.1015,56.0377,56.0776,308862.0
2018-04-09 11:35:00,70.24,70.28,70.21,70.21,293396.0,56.0856,56.1175,56.0616,56.0616,293396.0
2018-04-09 11:40:00,70.22,70.3,70.21,70.29,274015.0,56.0696,56.1335,56.0616,56.1255,274015.0
2018-04-09 11:45:00,70.28,70.37,70.28,70.34,93544.0,56.1175,56.1894,56.1175,56.1654,93544.0
2018-04-09 11:50:00,70.34,70.37,70.33,70.34,134281.0,56.1654,56.1894,56.1574,56.1654,134281.0
2018-04-09 11:55:00,70.34,70.37,70.3,70.37,91039.0,56.1654,56.1894,56.1335,56.1894,91039.0
2018-04-09 12:00:00,70.36,70.37,70.31,70.34,189519.0,56.1814,56.1894,56.1415,56.1654,189519.0
2018-04-09 12:05:00,70.33,70.39,70.33,70.38,66439.0,56.1574,56.2053,56.1574,56.1974,66439.0
2018-04-09 12:10:00,70.37,70.4,70.36,70.39,152627.0,56.1894,56.2133,56.1814,56.2053,152627.0
2018-04-09 12:15:00,70.4,70.41,70.36,70.37,63963.0,56.2133,56.2213,56.1814,56.1894,63963.0
2018-04-09 12:20:00,70.36,70.38,70.33,70.35,120262.0,56.1814,56.1974,56.1574,56.1734,120262.0
2018-04-09 12:25:00,70.35,70.35,70.32,70.33,52182.0,56.1734,56.1734,56.1494,56.1574,52182.0
2018-04-09 12:30:00,70.32,70.32,70.29,70.31,136418.0,56.1494,56.1494,56.1255,56.1415,136418.0
2018-04-09 12:35:00,70.31,70.37,70.31,70.32,400036.0,56.1415,56.1894,56.1415,56.1494,400036.0
2018-04-09 12:40:00,70.31,70.33,70.29,70.33,67629.0,56.1415,56.1574,56.1255,56.1574,67629.0
2018-04-09 12:45:00,70.33,70.38,70.33,70.37,173935.0,56.1574,56.1974,56.1574,56.1894,173935.0
2018-04-09 12:50:00,70.37,70.38,70.34,70.36,103151.0,56.1894,56.1974,56.1654,56.1814,103151.0
2018-04-09 12:55:00,70.36,70.36,70.3,70.31,84671.0,56.1814,56.1814,56.1335,56.1415,84671.0
2018-04-09 13:00:00,70.32,70.38,70.32,70.37,63955.0,56.1494,56.1974,56.1494,56.1894,63955.0
2018-04-09 13:05:00,70.37,70.4,70.36,70.38,83799.0,56.1894,56.2133,56.1814,56.1974,83799.0
2018-04-09 13:10:00,70.39,70.4,70.36,70.37,144485.0,56.2053,56.2133,56.1814,56.1894,144485.0
2018-04-09 13:15:00,70.37,70.4,70.36,70.38,70670.0,56.1894,56.2133,56.1814,56.1974,70670.0
2018-04-09 13:20:00,70.38,70.38,70.33,70.34,69822.0,56.1974,56.1974,56.1574,56.1654,69822.0
2018-04-09 13:25:00,70.34,70.35,70.32,70.34,248534.0,56.1654,56.1734,56.1494,56.1654,248534.0
2018-04-09 13:30:00,70.35,70.38,70.34,70.36,85396.0,56.1734,56.1974,56.1654,56.1814,85396.0
2018-04-09 13:35:00,70.36,70.36,70.32,70.35,88643.0,56.1814,56.1814,56.1494,56.1734,88643.0
2018-04-09 13:40:00,70.35,70.37,70.32,70.34,214953.0,56.1734,56.1894,56.1494,56.1654,214953.0
2018-04-09 13:45:00,70.34,70.37,70.33,70.35,148027.0,56.1654,56.1894,56.1574,56.1734,148027.0
2018-04-09 13:50:00,70.35,70.41,70.35,70.4,134522.0,56.1734,56.2213,56.1734,56.2133,134522.0
2018-04-09 13:55:00,70.4,70.45,70.4,70.44,203526.0,56.2133,56.2532,56.2133,56.2453,203526.0
2018-04-09 14:00:00,70.44,70.44,70.41,70.41,174123.0,56.2453,56.2453,56.2213,56.2213,174123.0
2018-04-09 14:05:00,70.42,70.42,70.35,70.36,108560.0,56.2293,56.2293,56.1734,56.1814,108560.0
2018-04-09 14:10:00,70.36,70.38,70.34,70.38,91147.0,56.1814,56.1974,56.1654,56.1974,91147.0
2018-04-09 14:15:00,70.38,70.42,70.34,70.41,103269.0,56.1974,56.2293,56.1654,56.2213,103269.0
2018-04-09 14:20:00,70.41,70.41,70.32,70.34,45319.0,56.2213,56.2213,56.1494,56.1654,45319.0
2018-04-09 14:25:00,70.34,70.35,70.31,70.34,72273.0,56.1654,56.1734,56.1415,56.1654,72273.0
2018-04-09 14:30:00,70.34,70.36,70.32,70.36,229136.0,56.1654,56.1814,56.1494,56.1814,229136.0
2018-04-09 14:35:00,70.35,70.35,70.3,70.33,82343.0,56.1734,56.1734,56.1335,56.1574,82343.0
2018-04-09 14:40:00,70.33,70.34,70.27,70.3,154822.0,56.1574,56.1654,56.1095,56.1335,154822.0
2018-04-09 14:45:00,70.29,70.34,70.28,70.31,266628.0,56.1255,56.1654,56.1175,56.1415,266628.0
2018-04-09 14:50:00,70.31,70.34,70.3,70.33,354673.0,56.1415,56.1654,56.1335,56.1574,354673.0
2018-04-09 14:55:00,70.32,70.35,70.32,70.34,269963.0,56.1494,56.1734,56.1494,56.1654,269963.0
2018-04-09 15:00:00,70.34,70.35,70.29,70.34,59800.0,56.1654,56.1734,56.1255,56.1654,59800.0
2018-04-09 15:05:00,70.34,70.34,70.31,70.32,168617.0,56.1654,56.1654,56.1415,56.1494,168617.0
2018-04-09 15:10:00,70.32,70.33,70.25,70.26,149421.0,56.1494,56.1574,56.0935,56.1015,149421.0
2018-04-09 15:15:00,70.26,70.27,70.2,70.21,401135.0,56.1015,56.1095,56.0536,56.0616,401135.0
2018-04-09 15:20:00,70.21,70.21,70.14,70.17,202838.0,56.0616,56.0616,56.0057,56.0297,202838.0
2018-04-09 15:25:00,70.18,70.19,70.15,70.19,375030.0,56.0377,56.0456,56.0137,56.0456,375030.0
2018-04-09 15:30:00,70.19,70.21,70.13,70.13,185946.0,56.0456,56.0616,55.9977,55.9977,185946.0
2018-04-09 15:35:00,70.14,70.17,70.12,70.13,93684.0,56.0057,56.0297,55.9897,55.9977,93684.0
2018-04-09 15:40:00,70.13,70.14,70.07,70.13,401942.0,55.9977,56.0057,55.9498,55.9977,401942.0
2018-04-09 15:45:00,70.13,70.15,70.06,70.06,295178.0,55.9977,56.0137,55.9418,55.9418,295178.0
2018-04-09 15:50:00,70.06,70.09,70.04,70.04,633571.0,55.9418,55.9658,55.9259,55.9259,633571.0
2018-04-09 15:55:00,70.04,70.05,69.93,69.99,2994976.0,55.9259,55.9339,55.838,55.8859,2994976.0
2018-04-10 09:30:00,70.67,70.7,70.59,70.61,493978.0,56.4289,56.4529,56.365,56.381,493978.0
2018-04-10 09:35:00,70.62,70.68,70.58,70.67,374695.0,56.389,56.4369,56.357,56.4289,374695.0
2018-04-10 09:40:00,70.68,70.71,70.61,70.62,169236.0,56.4369,56.4609,56.381,56.389,169236.0
2018-04-10 09:45:00,70.63,70.71,70.62,70.7,246069.0,56.397,56.4609,56.389,56.4529,246069.0
2018-04-10 09:50:00,70.69,70.7,70.63,70.64,143220.0,56.4449,56.4529,56.397,56.405,143220.0
2018-04-10 09:55:00,70.64,70.69,70.61,70.63,218312.0,56.405,56.4449,56.381,56.397,218312.0
2018-04-10 10:00:00,70.63,70.67,70.62,70.67,62736.0,56.397,56.4289,56.389,56.4289,62736.0
2018-04-10 10:05:00,70.66,70.68,70.6,70.67,349251.0,56.4209,56.4369,56.373,56.4289,349251.0
2018-04-10 10:10:00,70.68,70.76,70.65,70.74,122074.0,56.4369,56.5008,56.4129,56.4848,122074.0
2018-04-10 10:15:00,70.74,70.75,70.72,70.74,166313.0,56.4848,56.4928,56.4688,56.4848,166313.0
2018-04-10 10:20:00,70.74,70.79,70.7,70.78,184589.0,56.4848,56.5247,56.4529,56.5167,184589.0
2018-04-10 10:25:00,70.78,70.8,70.72,70.72,167712.0,56.5167,56.5327,56.4688,56.4688,167712.0
2018-04-10 10:30:00,70.73,70.78,70.72,70.77,131241.0,56.4768,56.5167,56.4688,56.5088,131241.0
2018-04-10 10:35:00,70.77,70.8,70.75,70.77,99107.0,56.5088,56.5327,56.4928,56.5088,99107.0
2018-04-10 10:40:00,70.77,70.84,70.77,70.83,124119.0,56.5088,56.5647,56.5088,56.5567,124119.0
2018-04-10 10:45:00,70.83,70.86,70.81,70.81,191199.0,56.5567,56.5806,56.5407,56.5407,191199.0
2018-04-10 10:50:00,70.82,70.82,70.79,70.8,170413.0,56.5487,56.5487,56.5247,56.5327,170413.0
2018-04-10 10:55:00,70.8,70.8,70.75,70.77,167403.0,56.5327,56.5327,56.4928,56.5088,167403.0
2018-04-10 11:00:00,70.77,70.85,70.77,70.82,296807.0,56.5088,56.5726,56.5088,56.5487,296807.0
2018-04-10 11:05:00,70.81,70.83,70.77,70.78,626586.0,56.5407,56.5567,56.5088,56.5167,626586.0
2018-04-10 11:10:00,70.78,70.8,70.75,70.79,404691.0,56.5167,56.5327,56.4928,56.5247,404691.0
2018-04-10 11:15:00,70.79,70.82,70.78,70.81,94850.0,56.5247,56.5487,56.5167,56.5407,94850.0
2018-04-10 11:20:00,70.81,70.82,70.77,70.82,87739.0,56.5407,56.5487,56.5088,56.5487,87739.0
2018-04-10 11:25:00,70.81,70.82,70.69,70.71,229204.0,56.5407,56.5487,56.4449,56.4609,229204.0
2018-04-10 11:30:00,70.72,70.77,70.69,70.76,150263.0,56.4688,56.5088,56.4449,56.5008,150263.0
2018-04-10 11:35:00,70.76,70.77,70.72,70.76,117093.0,56.5008,56.5088,56.4688,56.5008,117093.0
2018-04-10 11:40:00,70.76,70.79,70.65,70.66,293215.0,56.5008,56.5247,56.4129,56.4209,293215.0
2018-04-10 11:45:00,70.66,70.66,70.57,70.64,336193.0,56.4209,56.4209,56.3491,56.405,336193.0
2018-04-10 11:50:00,70.64,70.71,70.62,70.7,143000.0,56.405,56.4609,56.389,56.4529,143000.0
2018-04-10 11:55:00,70.7,70.75,70.69,70.73,165057.0,56.4529,56.4928,56.4449,56.4768,165057.0
2018-04-10 12:00:00,70.74,70.75,70.7,70.7,114451.0,56.4848,56.4928,56.4529,56.4529,114451.0
2018-04-10 12:05:00,70.72,70.74,70.67,70.71,70936.0,56.4688,56.4848,56.4289,56.4609,70936.0
2018-04-10 12:10:00,70.72,70.74,70.67,70.68,147301.0,56.4688,56.4848,56.4289,56.4369,147301.0
2018-04-10 12:15:00,70.68,70.68,70.64,70.66,72537.0,56.4369,56.4369,56.405,56.4209,72537.0
2018-04-10 12:20:00,70.66,70.68,70.63,70.64,52205.0,56.4209,56.4369,56.397,56.405,52205.0
2018-04-10 12:25:00,70.64,70.64,70.52,70.6,1238754.0,56.405,56.405,56.3091,56.373,1238754.0
2018-04-10 12:30:00,70.59,70.69,70.58,70.64,201130.0,56.365,56.4449,56.357,56.405,201130.0
2018-04-10 12:35:00,70.64,70.68,70.63,70.67,154066.0,56.405,56.4369,56.397,56.4289,154066.0
2018-04-10 12:40:00,70.68,70.7,70.63,70.69,203722.0,56.4369,56.4529,56.397,56.4449,203722.0
2018-04-10 12:45:00,70.68,70.74,70.62,70.73,97809.0,56.4369,56.4848,56.389,56.4768,97809.0
2018-04-10 12:50:00,70.73,70.74,70.66,70.68,90038.0,56.4768,56.4848,56.4209,56.4369,90038.0
2018-04-10 12:55:00,70.68,70.71,70.62,70.62,60045.0,56.4369,56.4609,56.389,56.389,60045.0
2018-04-10 13:00:00,70.63,70.66,70.58,70.65,103990.0,56.397,56.4209,56.357,56.4129,103990.0
2018-04-10 13:05:00,70.64,70.66,70.6,70.64,200307.0,56.405,56.4209,56.373,56.405,200307.0
2018-04-10 13:10:00,70.63,70.72,70.63,70.7,75346.0,56.397,56.4688,56.397,56.4529,75346.0
2018-04-10 13:15:00,70.7,70.71,70.64,70.66,128469.0,56.4529,56.4609,56.405,56.4209,128469.0
2018-04-10 13:20:00,70.66,70.72,70.65,70.7,110602.0,56.4209,56.4688,56.4129,56.4529,110602.0
2018-04-10 13:25:00,70.71,70.75,70.69,70.75,48117.0,56.4609,56.4928,56.4449,56.4928,48117.0
2018-04-10 13:30:00,70.74,70.78,70.69,70.78,175752.0,56.4848,56.5167,56.4449,56.5167,175752.0
2018-04-10 13:35:00,70.78,70.78,70.75,70.77,50319.0,56.5167,56.5167,56.4928,56.5088,50319.0
2018-04-10 13:40:00,70.78,70.78,70.67,70.67,68779.0,56.5167,56.5167,56.4289,56.4289,68779.0
2018-04-10 13:45:00,70.68,70.68,70.61,70.65,104797.0,56.4369,56.4369,56.381,56.4129,104797.0
2018-04-10 13:50:00,70.65,70.7,70.64,70.69,63667.0,56.4129,56.4529,56.405,56.4449,63667.0
2018-04-10 13:55:00,70.69,70.74,70.68,70.73,43112.0,56.4449,56.4848,56.4369,56.4768,43112.0
2018-04-10 14:00:00,70.73,70.75,70.7,70.73,44838.0,56.4768,56.4928,56.4529,56.4768,44838.0
2018-04-10 14:05:00,70.72,70.78,70.71,70.76,54540.0,56.4688,56.5167,56.4609,56.5008,54540.0
2018-04-10 14:10:00,70.77,70.8,70.74,70.75,208419.0,56.5088,56.5327,56.4848,56.4928,208419.0
2018-04-10 14:15:00,70.75,70.78,70.74,70.74,185849.0,56.4928,56.5167,56.4848,56.4848,185849.0
2018-04-10 14:20:00,70.74,70.77,70.73,70.76,34898.0,56.4848,56.5088,56.4768,56.5008,34898.0
2018-04-10 14:25:00,70.76,70.77,70.71,70.72,75510.0,56.5008,56.5088,56.4609,56.4688,75510.0
2018-04-10 14:30:00,70.72,70.78,70.72,70.78,102592.0,56.4688,56.5167,56.4688,56.5167,102592.0
2018-04-10 14:35:00,70.78,70.78,70.68,70.72,166398.0,56.5167,56.5167,56.4369,56.4688,166398.0
2018-04-10 14:40:00,70.73,70.75,70.65,70.73,648485.0,56.4768,56.4928,56.4129,56.4768,648485.0
2018-04-10 14:45:00,70.72,70.8,70.72,70.72,195509.0,56.4688,56.5327,56.4688,56.4688,195509.0
2018-04-10 14:50:00,70.72,70.81,70.71,70.79,122615.0,56.4688,56.5407,56.4609,56.5247,122615.0
2018-04-10 14:55:00,70.78,70.84,70.77,70.84,199131.0,56.5167,56.5647,56.5088,56.5647,199131.0
2018-04-10 15:00:00,70.84,70.85,70.77,70.78,99053.0,56.5647,56.5726,56.5088,56.5167,99053.0
2018-04-10 15:05:00,70.78,70.88,70.78,70.86,350641.0,56.5167,56.5966,56.5167,56.5806,350641.0
2018-04-10 15:10:00,70.86,70.89,70.82,70.85,475395.0,56.5806,56.6046,56.5487,56.5726,475395.0
2018-04-10 15:15:00,70.85,70.88,70.81,70.87,137004.0,56.5726,56.5966,56.5407,56.5886,137004.0
2018-04-10 15:20:00,70.87,70.89,70.78,70.78,251357.0,56.5886,56.6046,56.5167,56.5167,251357.0
2018-04-10 15:25:00,70.78,70.84,70.75,70.83,224663.0,56.5167,56.5647,56.4928,56.5567,224663.0
2018-04-10 15:30:00,70.82,70.83,70.74,70.75,165313.0,56.5487,56.5567,56.4848,56.4928,165313.0
2018-04-10 15:35:00,70.76,70.81,70.75,70.81,116277.0,56.5008,56.5407,56.4928,56.5407,116277.0
2018-04-10 15:40:00,70.81,70.83,70.76,70.77,302615.0,56.5407,56.5567,56.5008,56.5088,302615.0
2018-04-10 15:45:00,70.77,70.81,70.76,70.78,401323.0,56.5088,56.5407,56.5008,56.5167,401323.0
2018-04-10 15:50:00,70.78,70.82,70.77,70.78,746500.0,56.5167,56.5487,56.5088,56.5167,746500.0
2018-04-10 15:55:00,70.77,70.78,70.72,70.73,2152156.0,56.5088,56.5167,56.4688,56.4768,2152156.0
2018-04-11 09:30:00,70.57,70.64,70.55,70.57,499788.0,56.3491,56.405,56.3331,56.3491,499788.0
2018-04-11 09:35:00,70.57,70.64,70.55,70.61,451459.0,56.3491,56.405,56.3331,56.381,451459.0
2018-04-11 09:40:00,70.61,70.68,70.58,70.67,209075.0,56.381,56.4369,56.357,56.4289,209075.0
2018-04-11 09:45:00,70.68,70.68,70.63,70.63,241100.0,56.4369,56.4369,56.397,56.397,241100.0
2018-04-11 09:50:00,70.63,70.68,70.63,70.66,41242.0,56.397,56.4369,56.397,56.4209,41242.0
2018-04-11 09:55:00,70.66,70.75,70.66,70.74,232119.0,56.4209,56.4928,56.4209,56.4848,232119.0
2018-04-11 10:00:00,70.73,70.75,70.7,70.72,81165.0,56.4768,56.4928,56.4529,56.4688,81165.0
2018-04-11 10:05:00,70.71,70.74,70.7,70.7,144523.0,56.4609,56.4848,56.4529,56.4529,144523.0
2018-04-11 10:10:00,70.71,70.71,70.67,70.7,87004.0,56.4609,56.4609,56.4289,56.4529,87004.0
2018-04-11 10:15:00,70.69,70.72,70.67,70.7,71914.0,56.4449,56.4688,56.4289,56.4529,71914.0
2018-04-11 10:20:00,70.7,70.78,70.7,70.77,65520.0,56.4529,56.5167,56.4529,56.5088,65520.0
2018-04-11 10:25:00,70.77,70.78,70.75,70.76,64192.0,56.5088,56.5167,56.4928,56.5008,64192.0
2018-04-11 10:30:00,70.76,70.79,70.75,70.75,217715.0,56.5008,56.5247,56.4928,56.4928,217715.0
2018-04-11 10:35:00,70.75,70.78,70.72,70.78,95088.0,56.4928,56.5167,56.4688,56.5167,95088.0
2018-04-11 10:40:00,70.77,70.8,70.74,70.79,62965.0,56.5088,56.5327,56.4848,56.5247,62965.0
2018-04-11 10:45:00,70.8,70.81,70.71,70.74,100396.0,56.5327,56.5407,56.4609,56.4848,100396.0
2018-04-11 10:50:00,70.74,70.76,70.71,70.72,96280.0,56.4848,56.5008,56.4609,56.4688,96280.0
2018-04-11 10:55:00,70.72,70.73,70.64,70.65,199528.0,56.4688,56.4768,56.405,56.4129,199528.0
2018-04-11 11:00:00,70.65,70.68,70.61,70.66,206010.0,56.4129,56.4369,56.381,56.4209,206010.0
2018-04-11 11:05:00,70.65,70.7,70.63,70.65,131099.0,56.4129,56.4529,56.397,56.4129,131099.0
2018-04-11 11:10:00,70.65,70.69,70.61,70.67,93249.0,56.4129,56.4449,56.381,56.4289,93249.0
2018-04-11 11:15:00,70.67,70.71,70.65,70.69,60782.0,56.4289,56.4609,56.4129,56.4449,60782.0
2018-04-11 11:20:00,70.68,70.7,70.64,70.69,118698.0,56.4369,56.4529,56.405,56.4449,118698.0
2018-04-11 11:25:00,70.69,70.72,70.68,70.69,216850.0,56.4449,56.4688,56.4369,56.4449,216850.0
2018-04-11 11:30:00,70.69,70.73,70.67,70.71,149004.0,56.4449,56.4768,56.4289,56.4609,149004.0
2018-04-11 11:35:00,70.72,70.75,70.7,70.74,101323.0,56.4688,56.4928,56.4529,56.4848,101323.0
2018-04-11 11:40:00,70.74,70.79,70.73,70.78,153268.0,56.4848,56.5247,56.4768,56.5167,153268.0
2018-04-11 11:45:00,70.78,70.81,70.77,70.79,90560.0,56.5167,56.5407,56.5088,56.5247,90560.0
2018-04-11 11:50:00,70.79,70.82,70.78,70.8,67240.0,56.5247,56.5487,56.5167,56.5327,67240.0
2018-04-11 11:55:00,70.79,70.8,70.73,70.76,44155.0,56.5247,56.5327,56.4768,56.5008,44155.0
2018-04-11 12:00:00,70.76,70.85,70.75,70.84,150863.0,56.5008,56.5726,56.4928,56.5647,150863.0
2018-04-11 12:05:00,70.84,70.85,70.79,70.81,76049.0,56.5647,56.5726,56.5247,56.5407,76049.0
2018-04-11 12:10:00,70.81,70.86,70.8,70.81,125373.0,56.5407,56.5806,56.5327,56.5407,125373.0
2018-04-11 12:15:00,70.82,70.82,70.74,70.75,145873.0,56.5487,56.5487,56.4848,56.4928,145873.0
2018-04-11 12:20:00,70.76,70.8,70.75,70.8,113836.0,56.5008,56.5327,56.4928,56.5327,113836.0
2018-04-11 12:25:00,70.81,70.82,70.77,70.79,82309.0,56.5407,56.5487,56.5088,56.5247,82309.0
2018-04-11 12:30:00,70.8,70.81,70.74,70.76,125297.0,56.5327,56.5407,56.4848,56.5008,125297.0
2018-04-11 12:35:00,70.76,70.76,70.72,70.74,99696.0,56.5008,56.5008,56.4688,56.4848,99696.0
2018-04-11 12:40:00,70.74,70.77,70.73,70.76,38886.0,56.4848,56.5088,56.4768,56.5008,38886.0
2018-04-11 12:45:00,70.76,70.76,70.68,70.71,224551.0,56.5008,56.5008,56.4369,56.4609,224551.0
2018-04-11 12:50:00,70.71,70.71,70.65,70.67,167207.0,56.4609,56.4609,56.4129,56.4289,167207.0
2018-04-11 12:55:00,70.67,70.7,70.66,70.66,88384.0,56.4289,56.4529,56.4209,56.4209,88384.0
2018-04-11 13:00:00,70.67,70.72,70.67,70.7,66153.0,56.4289,56.4688,56.4289,56.4529,66153.0
2018-04-11 13:05:00,70.7,70.71,70.65,70.69,258582.0,56.4529,56.4609,56.4129,56.4449,258582.0
2018-04-11 13:10:00,70.68,70.68,70.61,70.62,148731.0,56.4369,56.4369,56.381,56.389,148731.0
2018-04-11 13:15:00,70.63,70.69,70.62,70.69,89832.0,56.397,56.4449,56.389,56.4449,89832.0
2018-04-11 13:20:00,70.69,70.71,70.68,70.7,49979.0,56.4449,56.4609,56.4369,56.4529,49979.0
2018-04-11 13:25:00,70.69,70.71,70.65,70.67,407249.0,56.4449,56.4609,56.4129,56.4289,407249.0
2018-04-11 13:30:00,70.67,70.68,70.61,70.64,231394.0,56.4289,56.4369,56.381,56.405,231394.0
2018-04-11 13:35:00,70.64,70.68,70.64,70.68,35622.0,56.405,56.4369,56.405,56.4369,35622.0
2018-04-11 13:40:00,70.67,70.69,70.64,70.64,58409.0,56.4289,56.4449,56.405,56.405,58409.0
2018-04-11 13:45:00,70.65,70.68,70.61,70.67,29610.0,56.4129,56.4369,56.381,56.4289,29610.0
2018-04-11 13:50:00,70.68,70.68,70.64,70.65,40934.0,56.4369,56.4369,56.405,56.4129,40934.0
2018-04-11 13:55:00,70.64,70.67,70.63,70.66,68982.0,56.405,56.4289,56.397,56.4209,68982.0
2018-04-11 14:00:00,70.67,70.7,70.64,70.67,196549.0,56.4289,56.4529,56.405,56.4289,196549.0
2018-04-11 14:05:00,70.67,70.67,70.5,70.51,313512.0,56.4289,56.4289,56.2932,56.3012,313512.0
2018-04-11 14:10:00,70.51,70.54,70.48,70.53,187497.0,56.3012,56.3251,56.2772,56.3171,187497.0
2018-04-11 14:15:00,70.53,70.62,70.5,70.62,176553.0,56.3171,56.389,56.2932,56.389,176553.0
2018-04-11 14:20:00,70.62,70.64,70.6,70.63,81592.0,56.389,56.405,56.373,56.397,81592.0
2018-04-11 14:25:00,70.63,70.64,70.57,70.57,51959.0,56.397,56.405,56.3491,56.3491,51959.0
2018-04-11 14:30:00,70.57,70.67,70.57,70.64,603219.0,56.3491,56.4289,56.3491,56.405,603219.0
2018-04-11 14:35:00,70.64,70.66,70.6,70.63,303651.0,56.405,56.4209,56.373,56.397,303651.0
2018-04-11 14:40:00,70.63,70.67,70.59,70.59,43930.0,56.397,56.4289,56.365,56.365,43930.0
2018-04-11 14:45:00,70.6,70.61,70.57,70.59,310172.0,56.373,56.381,56.3491,56.365,310172.0
2018-04-11 14:50:00,70.58,70.58,70.52,70.56,253767.0,56.357,56.357,56.3091,56.3411,253767.0
2018-04-11 14:55:00,70.56,70.59,70.54,70.56,63631.0,56.3411,56.365,56.3251,56.3411,63631.0
2018-04-11 15:00:00,70.57,70.6,70.57,70.58,108951.0,56.3491,56.373,56.3491,56.357,108951.0
2018-04-11 15:05:00,70.57,70.59,70.48,70.49,154014.0,56.3491,56.365,56.2772,56.2852,154014.0
2018-04-11 15:10:00,70.5,70.51,70.47,70.48,241692.0,56.2932,56.3012,56.2692,56.2772,241692.0
2018-04-11 15:15:00,70.48,70.49,70.43,70.48,453151.0,56.2772,56.2852,56.2373,56.2772,453151.0
2018-04-11 15:20:00,70.48,70.49,70.44,70.47,113236.0,56.2772,56.2852,56.2453,56.2692,113236.0
2018-04-11 15:25:00,70.48,70.51,70.46,70.48,130508.0,56.2772,56.3012,56.2612,56.2772,130508.0
2018-04-11 15:30:00,70.48,70.55,70.48,70.53,136598.0,56.2772,56.3331,56.2772,56.3171,136598.0
2018-04-11 15:35:00,70.53,70.54,70.52,70.53,187331.0,56.3171,56.3251,56.3091,56.3171,187331.0
2018-04-11 15:40:00,70.53,70.54,70.51,70.53,297671.0,56.3171,56.3251,56.3012,56.3171,297671.0
2018-04-11 15:45:00,70.52,70.54,70.5,70.5,217856.0,56.3091,56.3251,56.2932,56.2932,217856.0
2018-04-11 15:50:00,70.5,70.5,70.44,70.45,574953.0,56.2932,56.2932,56.2453,56.2532,574953.0
2018-04-11 15:55:00,70.45,70.46,70.4,70.45,2312680.0,56.2532,56.2612,56.2133,56.2532,2312680.0
2018-04-12 09:30:00,70.54,70.61,70.51,70.56,835435.0,56.3251,56.381,56.3012,56.3411,835435.0
2018-04-12 09:35:00,70.56,70.59,70.51,70.52,225641.0,56.3411,56.365,56.3012,56.3091,225641.0
2018-04-12 09:40:00,70.52,70.6,70.5,70.6,397203.0,56.3091,56.373,56.2932,56.373,397203.0
2018-04-12 09:45:00,70.6,70.63,70.59,70.61,104115.0,56.373,56.397,56.365,56.381,104115.0
2018-04-12 09:50:00,70.6,70.64,70.59,70.62,124195.0,56.373,56.405,56.365,56.389,124195.0
2018-04-12 09:55:00,70.62,70.66,70.59,70.63,234402.0,56.389,56.4209,56.365,56.397,234402.0
2018-04-12 10:00:00,70.64,70.68,70.62,70.64,245438.0,56.405,56.4369,56.389,56.405,245438.0
2018-04-12 10:05:00,70.64,70.65,70.62,70.65,55910.0,56.405,56.4129,56.389,56.4129,55910.0
2018-04-12 10:10:00,70.65,70.68,70.6,70.63,207692.0,56.4129,56.4369,56.373,56.397,207692.0
2018-04-12 10:15:00,70.63,70.68,70.63,70.65,170344.0,56.397,56.4369,56.397,56.4129,170344.0
2018-04-12 10:20:00,70.66,70.71,70.65,70.7,105140.0,56.4209,56.4609,56.4129,56.4529,105140.0
2018-04-12 10:25:00,70.7,70.7,70.62,70.64,74636.0,56.4529,56.4529,56.389,56.405,74636.0
2018-04-12 10:30:00,70.64,70.66,70.61,70.63,175084.0,56.405,56.4209,56.381,56.397,175084.0
2018-04-12 10:35:00,70.63,70.68,70.62,70.66,49499.0,56.397,56.4369,56.389,56.4209,49499.0
2018-04-12 10:40:00,70.66,70.68,70.63,70.66,174510.0,56.4209,56.4369,56.397,56.4209,174510.0
2018-04-12 10:45:00,70.66,70.66,70.59,70.63,280601.0,56.4209,56.4209,56.365,56.397,280601.0
2018-04-12 10:50:00,70.63,70.66,70.62,70.63,41421.0,56.397,56.4209,56.389,56.397,41421.0
2018-04-12 10:55:00,70.63,70.66,70.59,70.61,82717.0,56.397,56.4209,56.365,56.381,82717.0
2018-04-12 11:00:00,70.6,70.65,70.59,70.64,71950.0,56.373,56.4129,56.365,56.405,71950.0
2018-04-12 11:05:00,70.63,70.66,70.59,70.65,175660.0,56.397,56.4209,56.365,56.4129,175660.0
2018-04-12 11:10:00,70.65,70.67,70.63,70.66,146903.0,56.4129,56.4289,56.397,56.4209,146903.0
2018-04-12 11:15:00,70.66,70.7,70.66,70.69,108032.0,56.4209,56.4529,56.4209,56.4449,108032.0
2018-04-12 11:20:00,70.69,70.7,70.66,70.69,59219.0,56.4449,56.4529,56.4209,56.4449,59219.0
2018-04-12 11:25:00,70.69,70.71,70.67,70.68,159045.0,56.4449,56.4609,56.4289,56.4369,159045.0
2018-04-12 11:30:00,70.69,70.73,70.67,70.68,199134.0,56.4449,56.4768,56.4289,56.4369,199134.0
2018-04-12 11:35:00,70.69,70.7,70.66,70.69,129948.0,56.4449,56.4529,56.4209,56.4449,129948.0
2018-04-12 11:40:00,70.69,70.71,70.67,70.69,43689.0,56.4449,56.4609,56.4289,56.4449,43689.0
2018-04-12 11:45:00,70.7,70.7,70.63,70.65,55562.0,56.4529,56.4529,56.397,56.4129,55562.0
2018-04-12 11:50:00,70.65,70.66,70.59,70.6,767137.0,56.4129,56.4209,56.365,56.373,767137.0
2018-04-12 11:55:00,70.6,70.65,70.59,70.65,264273.0,56.373,56.4129,56.365,56.4129,264273.0
2018-04-12 12:00:00,70.65,70.67,70.64,70.65,180556.0,56.4129,56.4289,56.405,56.4129,180556.0
2018-04-12 12:05:00,70.65,70.66,70.6,70.64,78547.0,56.4129,56.4209,56.373,56.405,78547.0
2018-04-12 12:10:00,70.64,70.66,70.63,70.65,95934.0,56.405,56.4209,56.397,56.4129,95934.0
2018-04-12 12:15:00,70.66,70.69,70.62,70.67,73982.0,56.4209,56.4449,56.389,56.4289,73982.0
2018-04-12 12:20:00,70.67,70.69,70.65,70.65,15938.0,56.4289,56.4449,56.4129,56.4129,15938.0
2018-04-12 12:25:00,70.64,70.68,70.64,70.67,66696.0,56.405,56.4369,56.405,56.4289,66696.0
2018-04-12 12:30:00,70.67,70.68,70.65,70.67,78221.0,56.4289,56.4369,56.4129,56.4289,78221.0
2018-04-12 12:35:00,70.67,70.68,70.63,70.64,109227.0,56.4289,56.4369,56.397,56.405,109227.0
2018-04-12 12:40:00,70.64,70.67,70.64,70.67,93907.0,56.405,56.4289,56.405,56.4289,93907.0
2018-04-12 12:45:00,70.67,70.73,70.67,70.72,200344.0,56.4289,56.4768,56.4289,56.4688,200344.0
2018-04-12 12:50:00,70.73,70.77,70.71,70.72,164987.0,56.4768,56.5088,56.4609,56.4688,164987.0
2018-04-12 12:55:00,70.72,70.75,70.72,70.74,277388.0,56.4688,56.4928,56.4688,56.4848,277388.0
2018-04-12 13:00:00,70.75,70.76,70.72,70.74,27067.0,56.4928,56.5008,56.4688,56.4848,27067.0
2018-04-12 13:05:00,70.74,70.75,70.67,70.7,304039.0,56.4848,56.4928,56.4289,56.4529,304039.0
2018-04-12 13:10:00,70.69,70.71,70.67,70.68,90176.0,56.4449,56.4609,56.4289,56.4369,90176.0
2018-04-12 13:15:00,70.68,70.69,70.65,70.66,58853.0,56.4369,56.4449,56.4129,56.4209,58853.0
2018-04-12 13:20:00,70.66,70.68,70.62,70.65,204900.0,56.4209,56.4369,56.389,56.4129,204900.0
2018-04-12 13:25:00,70.66,70.68,70.58,70.61,545193.0,56.4209,56.4369,56.357,56.381,545193.0
2018-04-12 13:30:00,70.6,70.64,70.58,70.63,461549.0,56.373,56.405,56.357,56.397,461549.0
2018-04-12 13:35:00,70.63,70.69,70.62,70.68,90778.0,56.397,56.4449,56.389,56.4369,90778.0
2018-04-12 13:40:00,70.68,70.72,70.66,70.7,61449.0,56.4369,56.4688,56.4209,56.4529,61449.0
2018-04-12 13:45:00,70.69,70.7,70.65,70.68,85180.0,56.4449,56.4529,56.4129,56.4369,85180.0
2018-04-12 13:50:00,70.68,70.72,70.67,70.68,49233.0,56.4369,56.4688,56.4289,56.4369,49233.0
2018-04-12 13:55:00,70.69,70.7,70.63,70.65,120622.0,56.4449,56.4529,56.397,56.4129,120622.0
2018-04-12 14:00:00,70.65,70.69,70.63,70.68,165863.0,56.4129,56.4449,56.397,56.4369,165863.0
2018-04-12 14:05:00,70.68,70.71,70.66,70.69,75884.0,56.4369,56.4609,56.4209,56.4449,75884.0
2018-04-12 14:10:00,70.7,70.71,70.68,70.71,115872.0,56.4529,56.4609,56.4369,56.4609,115872.0
2018-04-12 14:15:00,70.71,70.75,70.71,70.74,68562.0,56.4609,56.4928,56.4609,56.4848,68562.0
2018-04-12 14:20:00,70.74,70.77,70.74,70.76,47632.0,56.4848,56.5088,56.4848,56.5008,47632.0
2018-04-12 14:25:00,70.76,70.77,70.73,70.74,58623.0,56.5008,56.5088,56.4768,56.4848,58623.0
2018-04-12 14:30:00,70.75,70.77,70.73,70.76,96788.0,56.4928,56.5088,56.4768,56.5008,96788.0
2018-04-12 14:35:00,70.75,70.76,70.71,70.72,107237.0,56.4928,56.5008,56.4609,56.4688,107237.0
2018-04-12 14:40:00,70.73,70.74,70.72,70.73,357281.0,56.4768,56.4848,56.4688,56.4768,357281.0
2018-04-12 14:45:00,70.73,70.74,70.68,70.7,77063.0,56.4768,56.4848,56.4369,56.4529,77063.0
2018-04-12 14:50:00,70.71,70.74,70.7,70.72,66594.0,56.4609,56.4848,56.4529,56.4688,66594.0
2018-04-12 14:55:00,70.72,70.75,70.7,70.75,40394.0,56.4688,56.4928,56.4529,56.4928,40394.0
2018-04-12 15:00:00,70.75,70.76,70.73,70.73,89560.0,56.4928,56.5008,56.4768,56.4768,89560.0
2018-04-12 15:05:00,70.74,70.74,70.69,70.7,85548.0,56.4848,56.4848,56.4449,56.4529,85548.0
2018-04-12 15:10:00,70.7,70.76,70.7,70.76,50112.0,56.4529,56.5008,56.4529,56.5008,50112.0
2018-04-12 15:15:00,70.76,70.78,70.74,70.77,56138.0,56.5008,56.5167,56.4848,56.5088,56138.0
2018-04-12 15:20:00,70.77,70.81,70.76,70.79,535468.0,56.5088,56.5407,56.5008,56.5247,535468.0
2018-04-12 15:25:00,70.78,70.82,70.78,70.8,61273.0,56.5167,56.5487,56.5167,56.5327,61273.0
2018-04-12 15:30:00,70.8,70.82,70.77,70.78,95532.0,56.5327,56.5487,56.5088,56.5167,95532.0
2018-04-12 15:35:00,70.78,70.81,70.77,70.8,142281.0,56.5167,56.5407,56.5088,56.5327,142281.0
2018-04-12 15:40:00,70.8,70.81,70.74,70.75,90399.0,56.5327,56.5407,56.4848,56.4928,90399.0
2018-04-12 15:45:00,70.75,70.75,70.68,70.71,320653.0,56.4928,56.4928,56.4369,56.4609,320653.0
2018-04-12 15:50:00,70.72,70.74,70.7,70.72,444945.0,56.4688,56.4848,56.4529,56.4688,444945.0
2018-04-12 15:55:00,70.72,70.74,70.71,70.73,1824604.0,56.4688,56.4848,56.4609,56.4768,1824604.0
2018-04-13 09:30:00,70.96,70.97,70.89,70.9,321966.0,56.6605,56.6685,56.6046,56.6126,321966.0
2018-04-13 09:35:00,70.9,70.93,70.87,70.89,228090.0,56.6126,56.6365,56.5886,56.6046,228090.0
2018-04-13 09:40:00,70.88,70.93,70.88,70.89,106726.0,56.5966,56.6365,56.5966,56.6046,106726.0
2018-04-13 09:45:00,70.9,70.92,70.85,70.88,131549.0,56.6126,56.6285,56.5726,56.5966,131549.0
2018-04-13 09:50:00,70.88,70.89,70.85,70.87,191617.0,56.5966,56.6046,56.5726,56.5886,191617.0
2018-04-13 09:55:00,70.87,70.87,70.82,70.83,135514.0,56.5886,56.5886,56.5487,56.5567,135514.0
2018-04-13 10:00:00,70.83,70.91,70.82,70.86,291574.0,56.5567,56.6205,56.5487,56.5806,291574.0
2018-04-13 10:05:00,70.86,70.89,70.81,70.81,502631.0,56.5806,56.6046,56.5407,56.5407,502631.0
2018-04-13 10:10:00,70.82,70.83,70.75,70.81,517413.0,56.5487,56.5567,56.4928,56.5407,517413.0
2018-04-13 10:15:00,70.81,70.86,70.8,70.84,218676.0,56.5407,56.5806,56.5327,56.5647,218676.0
2018-04-13 10:20:00,70.84,70.85,70.78,70.79,186046.0,56.5647,56.5726,56.5167,56.5247,186046.0
2018-04-13 10:25:00,70.79,70.79,70.68,70.71,447772.0,56.5247,56.5247,56.4369,56.4609,447772.0
2018-04-13 10:30:00,70.7,70.74,70.63,70.72,349091.0,56.4529,56.4848,56.397,56.4688,349091.0
2018-04-13 10:35:00,70.72,70.75,70.69,70.7,182372.0,56.4688,56.4928,56.4449,56.4529,182372.0
2018-04-13 10:40:00,70.69,70.74,70.69,70.72,143356.0,56.4449,56.4848,56.4449,56.4688,143356.0
2018-04-13 10:45:00,70.71,70.77,70.69,70.75,278012.0,56.4609,56.5088,56.4449,56.4928,278012.0
2018-04-13 10:50:00,70.76,70.78,70.73,70.75,70582.0,56.5008,56.5167,56.4768,56.4928,70582.0
2018-04-13 10:55:00,70.75,70.77,70.65,70.66,166495.0,56.4928,56.5088,56.4129,56.4209,166495.0
2018-04-13 11:00:00,70.66,70.66,70.59,70.62,342913.0,56.4209,56.4209,56.365,56.389,342913.0
2018-04-13 11:05:00,70.62,70.67,70.61,70.66,170854.0,56.389,56.4289,56.381,56.4209,170854.0
2018-04-13 11:10:00,70.66,70.69,70.63,70.64,152859.0,56.4209,56.4449,56.397,56.405,152859.0
2018-04-13 11:15:00,70.64,70.7,70.64,70.67,100278.0,56.405,56.4529,56.405,56.4289,100278.0
2018-04-13 11:20:00,70.67,70.75,70.66,70.75,194867.0,56.4289,56.4928,56.4209,56.4928,194867.0
2018-04-13 11:25:00,70.75,70.77,70.73,70.75,193405.0,56.4928,56.5088,56.4768,56.4928,193405.0
2018-04-13 11:30:00,70.76,70.77,70.72,70.74,263415.0,56.5008,56.5088,56.4688,56.4848,263415.0
2018-04-13 11:35:00,70.74,70.78,70.7,70.7,130155.0,56.4848,56.5167,56.4529,56.4529,130155.0
2018-04-13 11:40:00,70.7,70.73,70.68,70.73,190177.0,56.4529,56.4768,56.4369,56.4768,190177.0
2018-04-13 11:45:00,70.73,70.74,70.71,70.71,34237.0,56.4768,56.4848,56.4609,56.4609,34237.0
2018-04-13 11:50:00,70.72,70.73,70.69,70.71,73923.0,56.4688,56.4768,56.4449,56.4609,73923.0
2018-04-13 11:55:00,70.71,70.77,70.71,70.76,237122.0,56.4609,56.5088,56.4609,56.5008,237122.0
2018-04-13 12:00:00,70.76,70.81,70.75,70.77,93124.0,56.5008,56.5407,56.4928,56.5088,93124.0
2018-04-13 12:05:00,70.77,70.78,70.69,70.7,101957.0,56.5088,56.5167,56.4449,56.4529,101957.0
2018-04-13 12:10:00,70.71,70.74,70.69,70.73,58527.0,56.4609,56.4848,56.4449,56.4768,58527.0
2018-04-13 12:15:00,70.74,70.76,70.73,70.75,83527.0,56.4848,56.5008,56.4768,56.4928,83527.0
2018-04-13 12:20:00,70.75,70.79,70.75,70.77,52562.0,56.4928,56.5247,56.4928,56.5088,52562.0
2018-04-13 12:25:00,70.77,70.81,70.72,70.8,52230.0,56.5088,56.5407,56.4688,56.5327,52230.0
2018-04-13 12:30:00,70.8,70.8,70.75,70.76,36150.0,56.5327,56.5327,56.4928,56.5008,36150.0
2018-04-13 12:35:00,70.76,70.77,70.72,70.74,133635.0,56.5008,56.5088,56.4688,56.4848,133635.0
2018-04-13 12:40:00,70.74,70.78,70.73,70.75,40508.0,56.4848,56.5167,56.4768,56.4928,40508.0
2018-04-13 12:45:00,70.76,70.76,70.73,70.76,61699.0,56.5008,56.5008,56.4768,56.5008,61699.0
2018-04-13 12:50:00,70.76,70.8,70.75,70.75,137360.0,56.5008,56.5327,56.4928,56.4928,137360.0
2018-04-13 12:55:00,70.76,70.82,70.76,70.8,68388.0,56.5008,56.5487,56.5008,56.5327,68388.0
2018-04-13 13:00:00,70.81,70.83,70.78,70.81,26168.0,56.5407,56.5567,56.5167,56.5407,26168.0
2018-04-13 13:05:00,70.8,70.82,70.78,70.79,116459.0,56.5327,56.5487,56.5167,56.5247,116459.0
2018-04-13 13:10:00,70.79,70.8,70.77,70.8,130858.0,56.5247,56.5327,56.5088,56.5327,130858.0
2018-04-13 13:15:00,70.79,70.82,70.79,70.79,215901.0,56.5247,56.5487,56.5247,56.5247,215901.0
2018-04-13 13:20:00,70.8,70.84,70.79,70.84,116272.0,56.5327,56.5647,56.5247,56.5647,116272.0
2018-04-13 13:25:00,70.84,70.86,70.83,70.86,63309.0,56.5647,56.5806,56.5567,56.5806,63309.0
2018-04-13 13:30:00,70.86,70.86,70.82,70.83,41373.0,56.5806,56.5806,56.5487,56.5567,41373.0
2018-04-13 13:35:00,70.83,70.84,70.81,70.82,24532.0,56.5567,56.5647,56.5407,56.5487,24532.0
2018-04-13 13:40:00,70.82,70.84,70.81,70.83,18526.0,56.5487,56.5647,56.5407,56.5567,18526.0
2018-04-13 13:45:00,70.83,70.84,70.81,70.82,24465.0,56.5567,56.5647,56.5407,56.5487,24465.0
2018-04-13 13:50:00,70.83,70.84,70.81,70.83,29748.0,56.5567,56.5647,56.5407,56.5567,29748.0
2018-04-13 13:55:00,70.82,70.83,70.78,70.8,90051.0,56.5487,56.5567,56.5167,56.5327,90051.0
2018-04-13 14:00:00,70.8,70.81,70.78,70.78,36574.0,56.5327,56.5407,56.5167,56.5167,36574.0
2018-04-13 14:05:00,70.78,70.8,70.77,70.79,31441.0,56.5167,56.5327,56.5088,56.5247,31441.0
2018-04-13 14:10:00,70.8,70.81,70.78,70.78,35209.0,56.5327,56.5407,56.5167,56.5167,35209.0
2018-04-13 14:15:00,70.78,70.79,70.73,70.75,98955.0,56.5167,56.5247,56.4768,56.4928,98955.0
2018-04-13 14:20:00,70.75,70.76,70.73,70.75,72910.0,56.4928,56.5008,56.4768,56.4928,72910.0
2018-04-13 14:25:00,70.75,70.77,70.72,70.75,70290.0,56.4928,56.5088,56.4688,56.4928,70290.0
2018-04-13 14:30:00,70.76,70.8,70.72,70.78,69467.0,56.5008,56.5327,56.4688,56.5167,69467.0
2018-04-13 14:35:00,70.78,70.79,70.72,70.73,116418.0,56.5167,56.5247,56.4688,56.4768,116418.0
2018-04-13 14:40:00,70.73,70.75,70.7,70.75,47928.0,56.4768,56.4928,56.4529,56.4928,47928.0
2018-04-13 14:45:00,70.74,70.77,70.7,70.7,155826.0,56.4848,56.5088,56.4529,56.4529,155826.0
2018-04-13 14:50:00,70.7,70.73,70.69,70.73,52168.0,56.4529,56.4768,56.4449,56.4768,52168.0
2018-04-13 14:55:00,70.72,70.72,70.68,70.7,84086.0,56.4688,56.4688,56.4369,56.4529,84086.0
2018-04-13 15:00:00,70.7,70.71,70.63,70.63,262781.0,56.4529,56.4609,56.397,56.397,262781.0
2018-04-13 15:05:00,70.64,70.65,70.61,70.63,200690.0,56.405,56.4129,56.381,56.397,200690.0
2018-04-13 15:10:00,70.62,70.66,70.62,70.64,180120.0,56.389,56.4209,56.389,56.405,180120.0
2018-04-13 15:15:00,70.64,70.64,70.55,70.56,429437.0,56.405,56.405,56.3331,56.3411,429437.0
2018-04-13 15:20:00,70.56,70.61,70.55,70.58,145646.0,56.3411,56.381,56.3331,56.357,145646.0
2018-04-13 15:25:00,70.58,70.6,70.55,70.58,154909.0,56.357,56.373,56.3331,56.357,154909.0
2018-04-13 15:30:00,70.57,70.62,70.56,70.6,77925.0,56.3491,56.389,56.3411,56.373,77925.0
2018-04-13 15:35:00,70.59,70.63,70.57,70.62,168719.0,56.365,56.397,56.3491,56.389,168719.0
2018-04-13 15:40:00,70.62,70.69,70.62,70.66,346132.0,56.389,56.4449,56.389,56.4209,346132.0
2018-04-13 15:45:00,70.66,70.7,70.66,70.67,341833.0,56.4209,56.4529,56.4209,56.4289,341833.0
2018-04-13 15:50:00,70.68,70.73,70.68,70.71,525894.0,56.4369,56.4768,56.4369,56.4609,525894.0
2018-04-13 15:55:00,70.72,70.78,70.7,70.77,1277110.0,56.4688,56.5167,56.4529,56.5088,1277110.0
2018-04-16 09:30:00,70.97,71.0,70.9,70.9,360214.0,56.6685,56.6924,56.6126,56.6126,360214.0
2018-04-16 09:35:00,70.9,70.92,70.85,70.85,319731.0,56.6126,56.6285,56.5726,56.5726,319731.0
2018-04-16 09:40:00,70.85,70.87,70.81,70.87,107244.0,56.5726,56.5886,56.5407,56.5886,107244.0
2018-04-16 09:45:00,70.86,70.9,70.86,70.87,81110.0,56.5806,56.6126,56.5806,56.5886,81110.0
2018-04-16 09:50:00,70.86,70.87,70.81,70.85,132868.0,56.5806,56.5886,56.5407,56.5726,132868.0
2018-04-16 09:55:00,70.85,70.85,70.79,70.84,194874.0,56.5726,56.5726,56.5247,56.5647,194874.0
2018-04-16 10:00:00,70.85,70.9,70.84,70.88,158818.0,56.5726,56.6126,56.5647,56.5966,158818.0
2018-04-16 10:05:00,70.88,70.91,70.85,70.87,171847.0,56.5966,56.6205,56.5726,56.5886,171847.0
2018-04-16 10:10:00,70.87,70.88,70.8,70.8,236397.0,56.5886,56.5966,56.5327,56.5327,236397.0
2018-04-16 10:15:00,70.8,70.84,70.78,70.82,299067.0,56.5327,56.5647,56.5167,56.5487,299067.0
2018-04-16 10:20:00,70.81,70.85,70.81,70.84,97039.0,56.5407,56.5726,56.5407,56.5647,97039.0
2018-04-16 10:25:00,70.84,70.92,70.82,70.92,217435.0,56.5647,56.6285,56.5487,56.6285,217435.0
2018-04-16 10:30:00,70.92,70.94,70.89,70.91,127463.0,56.6285,56.6445,56.6046,56.6205,127463.0
2018-04-16 10:35:00,70.92,70.93,70.88,70.89,139079.0,56.6285,56.6365,56.5966,56.6046,139079.0
2018-04-16 10:40:00,70.89,70.92,70.88,70.89,104899.0,56.6046,56.6285,56.5966,56.6046,104899.0
2018-04-16 10:45:00,70.9,70.91,70.83,70.84,294040.0,56.6126,56.6205,56.5567,56.5647,294040.0
2018-04-16 10:50:00,70.84,70.86,70.83,70.85,139122.0,56.5647,56.5806,56.5567,56.5726,139122.0
2018-04-16 10:55:00,70.85,70.85,70.79,70.79,174698.0,56.5726,56.5726,56.5247,56.5247,174698.0
2018-04-16 11:00:00,70.8,70.84,70.79,70.8,170553.0,56.5327,56.5647,56.5247,56.5327,170553.0
2018-04-16 11:05:00,70.8,70.85,70.79,70.84,167150.0,56.5327,56.5726,56.5247,56.5647,167150.0
2018-04-16 11:10:00,70.84,70.84,70.76,70.77,208988.0,56.5647,56.5647,56.5008,56.5088,208988.0
2018-04-16 11:15:00,70.76,70.79,70.74,70.78,150906.0,56.5008,56.5247,56.4848,56.5167,150906.0
2018-04-16 11:20:00,70.78,70.81,70.76,70.79,195292.0,56.5167,56.5407,56.5008,56.5247,195292.0
2018-04-16 11:25:00,70.8,70.82,70.76,70.8,511119.0,56.5327,56.5487,56.5008,56.5327,511119.0
2018-04-16 11:30:00,70.81,70.82,70.76,70.78,382093.0,56.5407,56.5487,56.5008,56.5167,382093.0
2018-04-16 11:35:00,70.78,70.8,70.77,70.8,65482.0,56.5167,56.5327,56.5088,56.5327,65482.0
2018-04-16 11:40:00,70.8,70.8,70.76,70.78,42933.0,56.5327,56.5327,56.5008,56.5167,42933.0
2018-04-16 11:45:00,70.78,70.8,70.77,70.78,42298.0,56.5167,56.5327,56.5088,56.5167,42298.0
2018-04-16 11:50:00,70.79,70.81,70.78,70.78,59522.0,56.5247,56.5407,56.5167,56.5167,59522.0
2018-04-16 11:55:00,70.78,70.83,70.78,70.83,71341.0,56.5167,56.5567,56.5167,56.5567,71341.0
2018-04-16 12:00:00,70.83,70.87,70.83,70.86,84338.0,56.5567,56.5886,56.5567,56.5806,84338.0
2018-04-16 12:05:00,70.86,70.86,70.83,70.84,35304.0,56.5806,56.5806,56.5567,56.5647,35304.0
2018-04-16 12:10:00,70.85,70.88,70.83,70.86,126477.0,56.5726,56.5966,56.5567,56.5806,126477.0
2018-04-16 12:15:00,70.86,70.87,70.84,70.85,64614.0,56.5806,56.5886,56.5647,56.5726,64614.0
2018-04-16 12:20:00,70.85,70.86,70.82,70.83,57046.0,56.5726,56.5806,56.5487,56.5567,57046.0
2018-04-16 12:25:00,70.83,70.85,70.82,70.84,92186.0,56.5567,56.5726,56.5487,56.5647,92186.0
2018-04-16 12:30:00,70.84,70.86,70.83,70.84,58866.0,56.5647,56.5806,56.5567,56.5647,58866.0
2018-04-16 12:35:00,70.84,70.85,70.81,70.83,32302.0,56.5647,56.5726,56.5407,56.5567,32302.0
2018-04-16 12:40:00,70.83,70.85,70.82,70.83,25285.0,56.5567,56.5726,56.5487,56.5567,25285.0
2018-04-16 12:45:00,70.83,70.89,70.83,70.88,41203.0,56.5567,56.6046,56.5567,56.5966,41203.0
2018-04-16 12:50:00,70.89,70.94,70.89,70.93,87269.0,56.6046,56.6445,56.6046,56.6365,87269.0
2018-04-16 12:55:00,70.92,70.95,70.92,70.93,30781.0,56.6285,56.6525,56.6285,56.6365,30781.0
2018-04-16 13:00:00,70.93,70.97,70.93,70.94,42055.0,56.6365,56.6685,56.6365,56.6445,42055.0
2018-04-16 13:05:00,70.94,70.98,70.93,70.98,103122.0,56.6445,56.6764,56.6365,56.6764,103122.0
2018-04-16 13:10:00,70.97,70.97,70.93,70.95,144009.0,56.6685,56.6685,56.6365,56.6525,144009.0
2018-04-16 13:15:00,70.96,70.96,70.92,70.94,88271.0,56.6605,56.6605,56.6285,56.6445,88271.0
2018-04-16 13:20:00,70.94,70.95,70.93,70.95,38138.0,56.6445,56.6525,56.6365,56.6525,38138.0
2018-04-16 13:25:00,70.94,70.95,70.92,70.93,68187.0,56.6445,56.6525,56.6285,56.6365,68187.0
2018-04-16 13:30:00,70.93,70.95,70.92,70.94,67440.0,56.6365,56.6525,56.6285,56.6445,67440.0
2018-04-16 13:35:00,70.95,70.96,70.93,70.95,44825.0,56.6525,56.6605,56.6365,56.6525,44825.0
2018-04-16 13:40:00,70.95,70.97,70.93,70.94,107616.0,56.6525,56.6685,56.6365,56.6445,107616.0
2018-04-16 13:45:00,70.95,70.96,70.93,70.96,36514.0,56.6525,56.6605,56.6365,56.6605,36514.0
2018-04-16 13:50:00,70.95,70.96,70.92,70.92,76322.0,56.6525,56.6605,56.6285,56.6285,76322.0
2018-04-16 13:55:00,70.93,70.94,70.91,70.94,34655.0,56.6365,56.6445,56.6205,56.6445,34655.0
2018-04-16 14:00:00,70.93,70.94,70.88,70.89,159002.0,56.6365,56.6445,56.5966,56.6046,159002.0
2018-04-16 14:05:00,70.89,70.9,70.86,70.87,145792.0,56.6046,56.6126,56.5806,56.5886,145792.0
2018-04-16 14:10:00,70.87,70.89,70.85,70.86,32084.0,56.5886,56.6046,56.5726,56.5806,32084.0
2018-04-16 14:15:00,70.85,70.87,70.85,70.85,36393.0,56.5726,56.5886,56.5726,56.5726,36393.0
2018-04-16 14:20:00,70.85,70.87,70.85,70.87,47541.0,56.5726,56.5886,56.5726,56.5886,47541.0
2018-04-16 14:25:00,70.87,70.87,70.82,70.85,156713.0,56.5886,56.5886,56.5487,56.5726,156713.0
2018-04-16 14:30:00,70.86,70.89,70.84,70.89,84960.0,56.5806,56.6046,56.5647,56.6046,84960.0
2018-04-16 14:35:00,70.89,70.91,70.89,70.89,62660.0,56.6046,56.6205,56.6046,56.6046,62660.0
2018-04-16 14:40:00,70.9,70.9,70.88,70.9,48584.0,56.6126,56.6126,56.5966,56.6126,48584.0
2018-04-16 14:45:00,70.9,70.92,70.88,70.91,77308.0,56.6126,56.6285,56.5966,56.6205,77308.0
2018-04-16 14:50:00,70.91,70.92,70.88,70.88,74847.0,56.6205,56.6285,56.5966,56.5966,74847.0
2018-04-16 14:55:00,70.88,70.9,70.87,70.89,69833.0,56.5966,56.6126,56.5886,56.6046,69833.0
2018-04-16 15:00:00,70.9,70.93,70.89,70.91,66937.0,56.6126,56.6365,56.6046,56.6205,66937.0
2018-04-16 15:05:00,70.92,70.93,70.87,70.9,87241.0,56.6285,56.6365,56.5886,56.6126,87241.0
2018-04-16 15:10:00,70.9,70.9,70.86,70.88,69977.0,56.6126,56.6126,56.5806,56.5966,69977.0
2018-04-16 15:15:00,70.88,70.89,70.84,70.86,115712.0,56.5966,56.6046,56.5647,56.5806,115712.0
2018-04-16 15:20:00,70.85,70.86,70.81,70.83,100335.0,56.5726,56.5806,56.5407,56.5567,100335.0
2018-04-16 15:25:00,70.83,70.86,70.82,70.84,173346.0,56.5567,56.5806,56.5487,56.5647,173346.0
2018-04-16 15:30:00,70.84,70.87,70.84,70.86,152687.0,56.5647,56.5886,56.5647,56.5806,152687.0
2018-04-16 15:35:00,70.86,70.87,70.83,70.87,181711.0,56.5806,56.5886,56.5567,56.5886,181711.0
2018-04-16 15:40:00,70.86,70.93,70.85,70.92,1389617.0,56.5806,56.6365,56.5726,56.6285,1389617.0
2018-04-16 15:45:00,70.92,70.93,70.86,70.88,356325.0,56.6285,56.6365,56.5806,56.5966,356325.0
2018-04-16 15:50:00,70.88,70.91,70.87,70.88,340488.0,56.5966,56.6205,56.5886,56.5966,340488.0
2018-04-16 15:55:00,70.88,70.91,70.87,70.88,1881921.0,56.5966,56.6205,56.5886,56.5966,1881921.0
2018-04-17 09:30:00,71.03,71.04,70.96,71.04,364184.0,56.7164,56.7244,56.6605,56.7244,364184.0
2018-04-17 09:35:00,71.03,71.03,70.98,71.02,302500.0,56.7164,56.7164,56.6764,56.7084,302500.0
2018-04-17 09:40:00,71.01,71.08,71.01,71.06,255908.0,56.7004,56.7563,56.7004,56.7403,255908.0
2018-04-17 09:45:00,71.06,71.11,71.06,71.09,205143.0,56.7403,56.7802,56.7403,56.7643,205143.0
2018-04-17 09:50:00,71.08,71.08,71.04,71.05,154645.0,56.7563,56.7563,56.7244,56.7323,154645.0
2018-04-17 09:55:00,71.04,71.07,71.04,71.06,58413.0,56.7244,56.7483,56.7244,56.7403,58413.0
2018-04-17 10:00:00,71.06,71.11,71.05,71.1,155955.0,56.7403,56.7802,56.7323,56.7723,155955.0
2018-04-17 10:05:00,71.1,71.15,71.09,71.14,81113.0,56.7723,56.8122,56.7643,56.8042,81113.0
2018-04-17 10:10:00,71.15,71.18,71.14,71.16,135626.0,56.8122,56.8361,56.8042,56.8202,135626.0
2018-04-17 10:15:00,71.15,71.17,71.13,71.15,211280.0,56.8122,56.8282,56.7962,56.8122,211280.0
2018-04-17 10:20:00,71.15,71.16,71.13,71.15,96628.0,56.8122,56.8202,56.7962,56.8122,96628.0
2018-04-17 10:25:00,71.14,71.17,71.13,71.16,219105.0,56.8042,56.8282,56.7962,56.8202,219105.0
2018-04-17 10:30:00,71.16,71.17,71.13,71.15,176757.0,56.8202,56.8282,56.7962,56.8122,176757.0
2018-04-17 10:35:00,71.14,71.17,71.13,71.17,214776.0,56.8042,56.8282,56.7962,56.8282,214776.0
2018-04-17 10:40:00,71.17,71.18,71.14,71.17,350609.0,56.8282,56.8361,56.8042,56.8282,350609.0
2018-04-17 10:45:00,71.17,71.17,71.15,71.16,167892.0,56.8282,56.8282,56.8122,56.8202,167892.0
2018-04-17 10:50:00,71.17,71.21,71.16,71.19,229212.0,56.8282,56.8601,56.8202,56.8441,229212.0
2018-04-17 10:55:00,71.18,71.23,71.18,71.22,149366.0,56.8361,56.8761,56.8361,56.8681,149366.0
2018-04-17 11:00:00,71.22,71.29,71.21,71.29,222047.0,56.8681,56.924,56.8601,56.924,222047.0
2018-04-17 11:05:00,71.29,71.32,71.28,71.28,304642.0,56.924,56.9479,56.916,56.916,304642.0
2018-04-17 11:10:00,71.29,71.31,71.27,71.27,125215.0,56.924,56.9399,56.908,56.908,125215.0
2018-04-17 11:15:00,71.28,71.29,71.24,71.25,288144.0,56.916,56.924,56.884,56.892,288144.0
2018-04-17 11:20:00,71.25,71.32,71.24,71.31,242101.0,56.892,56.9479,56.884,56.9399,242101.0
2018-04-17 11:25:00,71.31,71.32,71.23,71.24,1240401.0,56.9399,56.9479,56.8761,56.884,1240401.0
2018-04-17 11:30:00,71.25,71.25,71.2,71.2,381849.0,56.892,56.892,56.8521,56.8521,381849.0
2018-04-17 11:35:00,71.21,71.22,71.18,71.19,197997.0,56.8601,56.8681,56.8361,56.8441,197997.0
2018-04-17 11:40:00,71.19,71.19,71.16,71.17,107960.0,56.8441,56.8441,56.8202,56.8282,107960.0
2018-04-17 11:45:00,71.16,71.17,71.16,71.17,87442.0,56.8202,56.8282,56.8202,56.8282,87442.0
2018-04-17 11:50:00,71.17,71.18,71.15,71.17,182223.0,56.8282,56.8361,56.8122,56.8282,182223.0
2018-04-17 11:55:00,71.18,71.18,71.15,71.17,38153.0,56.8361,56.8361,56.8122,56.8282,38153.0
2018-04-17 12:00:00,71.17,71.18,71.15,71.17,104805.0,56.8282,56.8361,56.8122,56.8282,104805.0
2018-04-17 12:05:00,71.17,71.18,71.16,71.17,44146.0,56.8282,56.8361,56.8202,56.8282,44146.0
2018-04-17 12:10:00,71.18,71.21,71.18,71.2,142177.0,56.8361,56.8601,56.8361,56.8521,142177.0
2018-04-17 12:15:00,71.2,71.21,71.18,71.2,48251.0,56.8521,56.8601,56.8361,56.8521,48251.0
2018-04-17 12:20:00,71.2,71.23,71.19,71.22,60154.0,56.8521,56.8761,56.8441,56.8681,60154.0
2018-04-17 12:25:00,71.22,71.25,71.22,71.23,38487.0,56.8681,56.892,56.8681,56.8761,38487.0
2018-04-17 12:30:00,71.24,71.25,71.22,71.22,36496.0,56.884,56.892,56.8681,56.8681,36496.0
2018-04-17 12:35:00,71.22,71.22,71.17,71.19,75267.0,56.8681,56.8681,56.8282,56.8441,75267.0
2018-04-17 12:40:00,71.19,71.21,71.18,71.19,50316.0,56.8441,56.8601,56.8361,56.8441,50316.0
2018-04-17 12:45:00,71.19,71.21,71.18,71.2,61020.0,56.8441,56.8601,56.8361,56.8521,61020.0
2018-04-17 12:50:00,71.2,71.23,71.2,71.23,34903.0,56.8521,56.8761,56.8521,56.8761,34903.0
2018-04-17 12:55:00,71.23,71.26,71.22,71.26,39819.0,56.8761,56.9,56.8681,56.9,39819.0
2018-04-17 13:00:00,71.26,71.28,71.24,71.28,71775.0,56.9,56.916,56.884,56.916,71775.0
2018-04-17 13:05:00,71.28,71.31,71.28,71.29,69695.0,56.916,56.9399,56.916,56.924,69695.0
2018-04-17 13:10:00,71.28,71.31,71.28,71.28,34601.0,56.916,56.9399,56.916,56.916,34601.0
2018-04-17 13:15:00,71.28,71.29,71.22,71.25,127186.0,56.916,56.924,56.8681,56.892,127186.0
2018-04-17 13:20:00,71.24,71.26,71.23,71.26,38263.0,56.884,56.9,56.8761,56.9,38263.0
2018-04-17 13:25:00,71.26,71.27,71.23,71.26,54676.0,56.9,56.908,56.8761,56.9,54676.0
2018-04-17 13:30:00,71.26,71.27,71.24,71.27,109366.0,56.9,56.908,56.884,56.908,109366.0
2018-04-17 13:35:00,71.26,71.27,71.24,71.26,89287.0,56.9,56.908,56.884,56.9,89287.0
2018-04-17 13:40:00,71.27,71.27,71.24,71.26,59637.0,56.908,56.908,56.884,56.9,59637.0
2018-04-17 13:45:00,71.26,71.28,71.25,71.26,66097.0,56.9,56.916,56.892,56.9,66097.0
2018-04-17 13:50:00,71.26,71.26,71.22,71.25,84253.0,56.9,56.9,56.8681,56.892,84253.0
2018-04-17 13:55:00,71.25,71.28,71.24,71.27,50272.0,56.892,56.916,56.884,56.908,50272.0
2018-04-17 14:00:00,71.26,71.32,71.26,71.3,320313.0,56.9,56.9479,56.9,56.932,320313.0
2018-04-17 14:05:00,71.3,71.3,71.28,71.29,66560.0,56.932,56.932,56.916,56.924,66560.0
2018-04-17 14:10:00,71.29,71.3,71.27,71.28,66088.0,56.924,56.932,56.908,56.916,66088.0
2018-04-17 14:15:00,71.28,71.31,71.27,71.29,134216.0,56.916,56.9399,56.908,56.924,134216.0
2018-04-17 14:20:00,71.28,71.29,71.26,71.28,78092.0,56.916,56.924,56.9,56.916,78092.0
2018-04-17 14:25:00,71.28,71.28,71.25,71.27,207768.0,56.916,56.916,56.892,56.908,207768.0
2018-04-17 14:30:00,71.27,71.29,71.26,71.26,68294.0,56.908,56.924,56.9,56.9,68294.0
2018-04-17 14:35:00,71.27,71.27,71.25,71.27,77886.0,56.908,56.908,56.892,56.908,77886.0
2018-04-17 14:40:00,71.27,71.29,71.26,71.26,230064.0,56.908,56.924,56.9,56.9,230064.0
2018-04-17 14:45:00,71.27,71.28,71.25,71.26,117789.0,56.908,56.916,56.892,56.9,117789.0
2018-04-17 14:50:00,71.26,71.27,71.23,71.23,77211.0,56.9,56.908,56.8761,56.8761,77211.0
2018-04-17 14:55:00,71.23,71.26,71.22,71.26,983002.0,56.8761,56.9,56.8681,56.9,983002.0
2018-04-17 15:00:00,71.25,71.28,71.25,71.27,839402.0,56.892,56.916,56.892,56.908,839402.0
2018-04-17 15:05:00,71.27,71.31,71.27,71.31,106332.0,56.908,56.9399,56.908,56.9399,106332.0
2018-04-17 15:10:00,71.31,71.32,71.29,71.29,70916.0,56.9399,56.9479,56.924,56.924,70916.0
2018-04-17 15:15:00,71.29,71.34,71.29,71.33,49917.0,56.924,56.9639,56.924,56.9559,49917.0
2018-04-17 15:20:00,71.33,71.36,71.33,71.34,120156.0,56.9559,56.9799,56.9559,56.9639,120156.0
2018-04-17 15:25:00,71.33,71.35,71.33,71.33,184271.0,56.9559,56.9719,56.9559,56.9559,184271.0
2018-04-17 15:30:00,71.33,71.34,71.33,71.33,214834.0,56.9559,56.9639,56.9559,56.9559,214834.0
2018-04-17 15:35:00,71.33,71.35,71.3,71.3,172459.0,56.9559,56.9719,56.932,56.932,172459.0
2018-04-17 15:40:00,71.31,71.31,71.27,71.28,371717.0,56.9399,56.9399,56.908,56.916,371717.0
2018-04-17 15:45:00,71.29,71.29,71.27,71.27,282027.0,56.924,56.924,56.908,56.908,282027.0
2018-04-17 15:50:00,71.28,71.29,71.23,71.24,494734.0,56.916,56.924,56.8761,56.884,494734.0
2018-04-17 15:55:00,71.25,71.26,71.2,71.24,1739426.0,56.892,56.9,56.8521,56.884,1739426.0
2018-04-18 09:30:00,71.52,71.58,71.5,71.58,520144.0,57.1076,57.1555,57.0917,57.1555,520144.0
2018-04-18 09:35:00,71.58,71.62,71.52,71.52,815901.0,57.1555,57.1875,57.1076,57.1076,815901.0
2018-04-18 09:40:00,71.53,71.55,71.52,71.53,220807.0,57.1156,57.1316,57.1076,57.1156,220807.0
2018-04-18 09:45:00,71.53,71.56,71.51,71.56,260659.0,57.1156,57.1396,57.0996,57.1396,260659.0
2018-04-18 09:50:00,71.55,71.57,71.52,71.53,80447.0,57.1316,57.1475,57.1076,57.1156,80447.0
2018-04-18 09:55:00,71.53,71.54,71.5,71.52,117084.0,57.1156,57.1236,57.0917,57.1076,117084.0
2018-04-18 10:00:00,71.53,71.53,71.48,71.52,303379.0,57.1156,57.1156,57.0757,57.1076,303379.0
2018-04-18 10:05:00,71.51,71.53,71.46,71.49,276646.0,57.0996,57.1156,57.0597,57.0837,276646.0
2018-04-18 10:10:00,71.49,71.5,71.45,71.45,156636.0,57.0837,57.0917,57.0517,57.0517,156636.0
2018-04-18 10:15:00,71.45,71.52,71.45,71.51,123220.0,57.0517,57.1076,57.0517,57.0996,123220.0
2018-04-18 10:20:00,71.52,71.54,71.5,71.53,155117.0,57.1076,57.1236,57.0917,57.1156,155117.0
2018-04-18 10:25:00,71.53,71.57,71.52,71.55,177190.0,57.1156,57.1475,57.1076,57.1316,177190.0
2018-04-18 10:30:00,71.56,71.61,71.55,71.59,198562.0,57.1396,57.1795,57.1316,57.1635,198562.0
2018-04-18 10:35:00,71.59,71.63,71.57,71.58,401803.0,57.1635,57.1955,57.1475,57.1555,401803.0
2018-04-18 10:40:00,71.58,71.61,71.55,71.58,241576.0,57.1555,57.1795,57.1316,57.1555,241576.0
2018-04-18 10:45:00,71.59,71.63,71.58,71.61,83200.0,57.1635,57.1955,57.1555,57.1795,83200.0
2018-04-18 10:50:00,71.61,71.61,71.56,71.57,107437.0,57.1795,57.1795,57.1396,57.1475,107437.0
2018-04-18 10:55:00,71.56,71.6,71.56,71.59,71852.0,57.1396,57.1715,57.1396,57.1635,71852.0
2018-04-18 11:00:00,71.6,71.63,71.59,71.63,151454.0,57.1715,57.1955,57.1635,57.1955,151454.0
2018-04-18 11:05:00,71.64,71.66,71.62,71.65,140544.0,57.2034,57.2194,57.1875,57.2114,140544.0
2018-04-18 11:10:00,71.65,71.65,71.63,71.64,90861.0,57.2114,57.2114,57.1955,57.2034,90861.0
2018-04-18 11:15:00,71.64,71.65,71.59,71.61,221989.0,57.2034,57.2114,57.1635,57.1795,221989.0
2018-04-18 11:20:00,71.62,71.65,71.6,71.64,79246.0,57.1875,57.2114,57.1715,57.2034,79246.0
2018-04-18 11:25:00,71.64,71.69,71.63,71.66,258396.0,57.2034,57.2434,57.1955,57.2194,258396.0
2018-04-18 11:30:00,71.66,71.68,71.63,71.64,236935.0,57.2194,57.2354,57.1955,57.2034,236935.0
2018-04-18 11:35:00,71.64,71.64,71.6,71.61,128889.0,57.2034,57.2034,57.1715,57.1795,128889.0
2018-04-18 11:40:00,71.62,71.62,71.57,71.58,39142.0,57.1875,57.1875,57.1475,57.1555,39142.0
2018-04-18 11:45:00,71.57,71.61,71.56,71.61,89077.0,57.1475,57.1795,57.1396,57.1795,89077.0
2018-04-18 11:50:00,71.61,71.63,71.61,71.63,73397.0,57.1795,57.1955,57.1795,57.1955,73397.0
2018-04-18 11:55:00,71.63,71.63,71.6,71.6,103932.0,57.1955,57.1955,57.1715,57.1715,103932.0
2018-04-18 12:00:00,71.6,71.62,71.58,71.59,52194.0,57.1715,57.1875,57.1555,57.1635,52194.0
2018-04-18 12:05:00,71.59,71.61,71.58,71.6,64078.0,57.1635,57.1795,57.1555,57.1715,64078.0
2018-04-18 12:10:00,71.6,71.62,71.6,71.61,50467.0,57.1715,57.1875,57.1715,57.1795,50467.0
2018-04-18 12:15:00,71.61,71.62,71.6,71.62,45160.0,57.1795,57.1875,57.1715,57.1875,45160.0
2018-04-18 12:20:00,71.62,71.62,71.58,71.59,101989.0,57.1875,57.1875,57.1555,57.1635,101989.0
2018-04-18 12:25:00,71.6,71.61,71.59,71.61,31952.0,57.1715,57.1795,57.1635,57.1795,31952.0
2018-04-18 12:30:00,71.61,71.61,71.59,71.59,100391.0,57.1795,57.1795,57.1635,57.1635,100391.0
2018-04-18 12:35:00,71.6,71.6,71.56,71.56,128395.0,57.1715,57.1715,57.1396,57.1396,128395.0
2018-04-18 12:40:00,71.57,71.59,71.56,71.58,56009.0,57.1475,57.1635,57.1396,57.1555,56009.0
2018-04-18 12:45:00,71.58,71.6,71.56,71.58,79274.0,57.1555,57.1715,57.1396,57.1555,79274.0
2018-04-18 12:50:00,71.58,71.61,71.58,71.6,56138.0,57.1555,57.1795,57.1555,57.1715,56138.0
2018-04-18 12:55:00,71.59,71.63,71.59,71.62,147542.0,57.1635,57.1955,57.1635,57.1875,147542.0
2018-04-18 13:00:00,71.62,71.65,71.6,71.64,455790.0,57.1875,57.2114,57.1715,57.2034,455790.0
2018-04-18 13:05:00,71.64,71.65,71.61,71.62,98114.0,57.2034,57.2114,57.1795,57.1875,98114.0
2018-04-18 13:10:00,71.63,71.65,71.62,71.65,67864.0,57.1955,57.2114,57.1875,57.2114,67864.0
2018-04-18 13:15:00,71.65,71.66,71.64,71.66,108293.0,57.2114,57.2194,57.2034,57.2194,108293.0
2018-04-18 13:20:00,71.66,71.67,71.62,71.62,72014.0,57.2194,57.2274,57.1875,57.1875,72014.0
2018-04-18 13:25:00,71.63,71.63,71.61,71.63,65455.0,57.1955,57.1955,57.1795,57.1955,65455.0
2018-04-18 13:30:00,71.63,71.65,71.61,71.63,70843.0,57.1955,57.2114,57.1795,57.1955,70843.0
2018-04-18 13:35:00,71.63,71.65,71.62,71.63,114418.0,57.1955,57.2114,57.1875,57.1955,114418.0
2018-04-18 13:40:00,71.63,71.63,71.59,71.59,192689.0,57.1955,57.1955,57.1635,57.1635,192689.0
2018-04-18 13:45:00,71.59,71.6,71.56,71.59,291238.0,57.1635,57.1715,57.1396,57.1635,291238.0
2018-04-18 13:50:00,71.59,71.61,71.58,71.61,52880.0,57.1635,57.1795,57.1555,57.1795,52880.0
2018-04-18 13:55:00,71.61,71.61,71.57,71.59,127290.0,57.1795,57.1795,57.1475,57.1635,127290.0
2018-04-18 14:00:00,71.58,71.59,71.54,71.59,81932.0,57.1555,57.1635,57.1236,57.1635,81932.0
2018-04-18 14:05:00,71.59,71.64,71.58,71.63,94439.0,57.1635,57.2034,57.1555,57.1955,94439.0
2018-04-18 14:10:00,71.63,71.65,71.62,71.64,126834.0,57.1955,57.2114,57.1875,57.2034,126834.0
2018-04-18 14:15:00,71.64,71.66,71.63,71.64,79232.0,57.2034,57.2194,57.1955,57.2034,79232.0
2018-04-18 14:20:00,71.65,71.65,71.62,71.63,58673.0,57.2114,57.2114,57.1875,57.1955,58673.0
2018-04-18 14:25:00,71.63,71.64,71.62,71.64,26326.0,57.1955,57.2034,57.1875,57.2034,26326.0
2018-04-18 14:30:00,71.64,71.64,71.62,71.63,218981.0,57.2034,57.2034,57.1875,57.1955,218981.0
2018-04-18 14:35:00,71.63,71.65,71.6,71.6,345718.0,57.1955,57.2114,57.1715,57.1715,345718.0
2018-04-18 14:40:00,71.61,71.63,71.6,71.61,73618.0,57.1795,57.1955,57.1715,57.1795,73618.0
2018-04-18 14:45:00,71.62,71.64,71.6,71.64,261754.0,57.1875,57.2034,57.1715,57.2034,261754.0
2018-04-18 14:50:00,71.64,71.65,71.62,71.64,88121.0,57.2034,57.2114,57.1875,57.2034,88121.0
2018-04-18 14:55:00,71.64,71.66,71.6,71.61,72056.0,57.2034,57.2194,57.1715,57.1795,72056.0
2018-04-18 15:00:00,71.61,71.62,71.6,71.62,115151.0,57.1795,57.1875,57.1715,57.1875,115151.0
2018-04-18 15:05:00,71.62,71.63,71.6,71.61,137239.0,57.1875,57.1955,57.1715,57.1795,137239.0
2018-04-18 15:10:00,71.61,71.64,71.6,71.61,255961.0,57.1795,57.2034,57.1715,57.1795,255961.0
2018-04-18 15:15:00,71.61,71.63,71.6,71.62,154063.0,57.1795,57.1955,57.1715,57.1875,154063.0
2018-04-18 15:20:00,71.62,71.63,71.6,71.61,94139.0,57.1875,57.1955,57.1715,57.1795,94139.0
2018-04-18 15:25:00,71.6,71.62,71.6,71.61,131812.0,57.1715,57.1875,57.1715,57.1795,131812.0
2018-04-18 15:30:00,71.61,71.62,71.6,71.61,240538.0,57.1795,57.1875,57.1715,57.1795,240538.0
2018-04-18 15:35:00,71.61,71.61,71.6,71.61,85860.0,57.1795,57.1795,57.1715,57.1795,85860.0
2018-04-18 15:40:00,71.6,71.6,71.57,71.57,378751.0,57.1715,57.1715,57.1475,57.1475,378751.0
2018-04-18 15:45:00,71.57,71.6,71.55,71.56,422735.0,57.1475,57.1715,57.1316,57.1396,422735.0
2018-04-18 15:50:00,71.56,71.59,71.55,71.58,517786.0,57.1396,57.1635,57.1316,57.1555,517786.0
2018-04-18 15:55:00,71.58,71.6,71.55,71.59,1748418.0,57.1555,57.1715,57.1316,57.1635,1748418.0
2018-04-19 09:30:00,71.51,71.54,71.46,71.47,418218.0,57.0996,57.1236,57.0597,57.0677,418218.0
2018-04-19 09:35:00,71.47,71.52,71.44,71.51,295265.0,57.0677,57.1076,57.0437,57.0996,295265.0
2018-04-19 09:40:00,71.52,71.54,71.47,71.49,187544.0,57.1076,57.1236,57.0677,57.0837,187544.0
2018-04-19 09:45:00,71.49,71.51,71.47,71.5,222858.0,57.0837,57.0996,57.0677,57.0917,222858.0
2018-04-19 09:50:00,71.49,71.5,71.46,71.5,119839.0,57.0837,57.0917,57.0597,57.0917,119839.0
2018-04-19 09:55:00,71.49,71.5,71.47,71.48,243968.0,57.0837,57.0917,57.0677,57.0757,243968.0
2018-04-19 10:00:00,71.48,71.49,71.45,71.45,77164.0,57.0757,57.0837,57.0517,57.0517,77164.0
2018-04-19 10:05:00,71.45,71.45,71.42,71.45,53375.0,57.0517,57.0517,57.0278,57.0517,53375.0
2018-04-19 10:10:00,71.44,71.52,71.41,71.52,41024.0,57.0437,57.1076,57.0198,57.1076,41024.0
2018-04-19 10:15:00,71.52,71.57,71.52,71.53,166583.0,57.1076,57.1475,57.1076,57.1156,166583.0
2018-04-19 10:20:00,71.53,71.55,71.51,71.51,96548.0,57.1156,57.1316,57.0996,57.0996,96548.0
2018-04-19 10:25:00,71.51,71.57,71.51,71.55,78168.0,57.0996,57.1475,57.0996,57.1316,78168.0
2018-04-19 10:30:00,71.55,71.57,71.52,71.55,210545.0,57.1316,57.1475,57.1076,57.1316,210545.0
2018-04-19 10:35:00,71.56,71.61,71.55,71.6,76029.0,57.1396,57.1795,57.1316,57.1715,76029.0
2018-04-19 10:40:00,71.6,71.6,71.53,71.53,104771.0,57.1715,57.1715,57.1156,57.1156,104771.0
2018-04-19 10:45:00,71.53,71.56,71.52,71.54,68684.0,57.1156,57.1396,57.1076,57.1236,68684.0
2018-04-19 10:50:00,71.54,71.55,71.47,71.48,168668.0,57.1236,57.1316,57.0677,57.0757,168668.0
2018-04-19 10:55:00,71.48,71.49,71.44,71.46,194994.0,57.0757,57.0837,57.0437,57.0597,194994.0
2018-04-19 11:00:00,71.47,71.48,71.39,71.42,204817.0,57.0677,57.0757,57.0038,57.0278,204817.0
2018-04-19 11:05:00,71.42,71.45,71.41,71.42,313188.0,57.0278,57.0517,57.0198,57.0278,313188.0
2018-04-19 11:10:00,71.42,71.43,71.39,71.41,194084.0,57.0278,57.0358,57.0038,57.0198,194084.0
2018-04-19 11:15:00,71.4,71.43,71.39,71.42,241105.0,57.0118,57.0358,57.0038,57.0278,241105.0
2018-04-19 11:20:00,71.42,71.44,71.4,71.41,578687.0,57.0278,57.0437,57.0118,57.0198,578687.0
2018-04-19 11:25:00,71.42,71.47,71.4,71.46,249720.0,57.0278,57.0677,57.0118,57.0597,249720.0
2018-04-19 11:30:00,71.46,71.46,71.4,71.43,148474.0,57.0597,57.0597,57.0118,57.0358,148474.0
2018-04-19 11:35:00,71.43,71.45,71.35,71.35,103773.0,57.0358,57.0517,56.9719,56.9719,103773.0
2018-04-19 11:40:00,71.35,71.36,71.32,71.35,80618.0,56.9719,56.9799,56.9479,56.9719,80618.0
2018-04-19 11:45:00,71.35,71.36,71.29,71.32,125549.0,56.9719,56.9799,56.924,56.9479,125549.0
2018-04-19 11:50:00,71.33,71.33,71.28,71.29,272797.0,56.9559,56.9559,56.916,56.924,272797.0
2018-04-19 11:55:00,71.29,71.31,71.26,71.27,42494.0,56.924,56.9399,56.9,56.908,42494.0
2018-04-19 12:00:00,71.26,71.28,71.23,71.28,225951.0,56.9,56.916,56.8761,56.916,225951.0
2018-04-19 12:05:00,71.27,71.27,71.22,71.27,80600.0,56.908,56.908,56.8681,56.908,80600.0
2018-04-19 12:10:00,71.27,71.27,71.22,71.23,106224.0,56.908,56.908,56.8681,56.8761,106224.0
2018-04-19 12:15:00,71.23,71.27,71.22,71.25,119158.0,56.8761,56.908,56.8681,56.892,119158.0
2018-04-19 12:20:00,71.25,71.28,71.24,71.24,139914.0,56.892,56.916,56.884,56.884,139914.0
2018-04-19 12:25:00,71.24,71.25,71.19,71.21,73950.0,56.884,56.892,56.8441,56.8601,73950.0
2018-04-19 12:30:00,71.21,71.24,71.2,71.24,56390.0,56.8601,56.884,56.8521,56.884,56390.0
2018-04-19 12:35:00,71.24,71.26,71.21,71.25,72972.0,56.884,56.9,56.8601,56.892,72972.0
2018-04-19 12:40:00,71.25,71.25,71.22,71.24,68940.0,56.892,56.892,56.8681,56.884,68940.0
2018-04-19 12:45:00,71.23,71.28,71.22,71.26,206056.0,56.8761,56.916,56.8681,56.9,206056.0
2018-04-19 12:50:00,71.27,71.27,71.24,71.25,110548.0,56.908,56.908,56.884,56.892,110548.0
2018-04-19 12:55:00,71.25,71.26,71.21,71.22,139865.0,56.892,56.9,56.8601,56.8681,139865.0
2018-04-19 13:00:00,71.21,71.21,71.17,71.18,150836.0,56.8601,56.8601,56.8282,56.8361,150836.0
2018-04-19 13:05:00,71.19,71.2,71.17,71.19,158516.0,56.8441,56.8521,56.8282,56.8441,158516.0
2018-04-19 13:10:00,71.19,71.19,71.15,71.17,204997.0,56.8441,56.8441,56.8122,56.8282,204997.0
2018-04-19 13:15:00,71.16,71.19,71.14,71.15,182587.0,56.8202,56.8441,56.8042,56.8122,182587.0
2018-04-19 13:20:00,71.15,71.17,71.12,71.16,199609.0,56.8122,56.8282,56.7882,56.8202,199609.0
2018-04-19 13:25:00,71.16,71.16,71.11,71.12,235612.0,56.8202,56.8202,56.7802,56.7882,235612.0
2018-04-19 13:30:00,71.12,71.19,71.11,71.17,786027.0,56.7882,56.8441,56.7802,56.8282,786027.0
2018-04-19 13:35:00,71.17,71.2,71.15,71.2,220534.0,56.8282,56.8521,56.8122,56.8521,220534.0
2018-04-19 13:40:00,71.19,71.22,71.18,71.22,171757.0,56.8441,56.8681,56.8361,56.8681,171757.0
2018-04-19 13:45:00,71.22,71.23,71.2,71.22,216073.0,56.8681,56.8761,56.8521,56.8681,216073.0
2018-04-19 13:50:00,71.23,71.25,71.21,71.25,307290.0,56.8761,56.892,56.8601,56.892,307290.0
2018-04-19 13:55:00,71.25,71.25,71.2,71.2,108124.0,56.892,56.892,56.8521,56.8521,108124.0
2018-04-19 14:00:00,71.2,71.21,71.17,71.17,65701.0,56.8521,56.8601,56.8282,56.8282,65701.0
2018-04-19 14:05:00,71.17,71.2,71.17,71.19,64874.0,56.8282,56.8521,56.8282,56.8441,64874.0
2018-04-19 14:10:00,71.2,71.23,71.19,71.2,229517.0,56.8521,56.8761,56.8441,56.8521,229517.0
2018-04-19 14:15:00,71.2,71.21,71.17,71.18,57728.0,56.8521,56.8601,56.8282,56.8361,57728.0
2018-04-19 14:20:00,71.18,71.2,71.15,71.16,112692.0,56.8361,56.8521,56.8122,56.8202,112692.0
2018-04-19 14:25:00,71.15,71.19,71.15,71.18,81647.0,56.8122,56.8441,56.8122,56.8361,81647.0
2018-04-19 14:30:00,71.18,71.2,71.17,71.18,135214.0,56.8361,56.8521,56.8282,56.8361,135214.0
2018-04-19 14:35:00,71.18,71.2,71.15,71.19,85500.0,56.8361,56.8521,56.8122,56.8441,85500.0
2018-04-19 14:40:00,71.2,71.22,71.18,71.21,231307.0,56.8521,56.8681,56.8361,56.8601,231307.0
2018-04-19 14:45:00,71.21,71.21,71.18,71.19,83013.0,56.8601,56.8601,56.8361,56.8441,83013.0
2018-04-19 14:50:00,71.19,71.21,71.17,71.19,118097.0,56.8441,56.8601,56.8282,56.8441,118097.0
2018-04-19 14:55:00,71.2,71.23,71.19,71.23,390213.0,56.8521,56.8761,56.8441,56.8761,390213.0
2018-04-19 15:00:00,71.23,71.26,71.21,71.26,99434.0,56.8761,56.9,56.8601,56.9,99434.0
2018-04-19 15:05:00,71.25,71.29,71.24,71.28,266408.0,56.892,56.924,56.884,56.916,266408.0
2018-04-19 15:10:00,71.28,71.29,71.26,71.27,206594.0,56.916,56.924,56.9,56.908,206594.0
2018-04-19 15:15:00,71.26,71.28,71.25,71.27,70154.0,56.9,56.916,56.892,56.908,70154.0
2018-04-19 15:20:00,71.28,71.28,71.25,71.25,172522.0,56.916,56.916,56.892,56.892,172522.0
2018-04-19 15:25:00,71.25,71.26,71.23,71.23,143569.0,56.892,56.9,56.8761,56.8761,143569.0
2018-04-19 15:30:00,71.24,71.32,71.23,71.32,388016.0,56.884,56.9479,56.8761,56.9479,388016.0
2018-04-19 15:35:00,71.31,71.38,71.29,71.32,777316.0,56.9399,56.9958,56.924,56.9479,777316.0
2018-04-19 15:40:00,71.31,71.34,71.29,71.32,464948.0,56.9399,56.9639,56.924,56.9479,464948.0
2018-04-19 15:45:00,71.32,71.34,71.29,71.31,252440.0,56.9479,56.9639,56.924,56.9399,252440.0
2018-04-19 15:50:00,71.32,71.35,71.3,71.3,779679.0,56.9479,56.9719,56.932,56.932,779679.0
2018-04-19 15:55:00,71.3,71.33,71.28,71.32,2215587.0,56.932,56.9559,56.916,56.9479,2215587.0
2018-04-20 09:30:00,71.09,71.14,71.06,71.07,387469.0,56.7643,56.8042,56.7403,56.7483,387469.0
2018-04-20 09:35:00,71.07,71.08,71.04,71.05,254705.0,56.7483,56.7563,56.7244,56.7323,254705.0
2018-04-20 09:40:00,71.06,71.09,71.02,71.02,159521.0,56.7403,56.7643,56.7084,56.7084,159521.0
2018-04-20 09:45:00,71.03,71.07,71.0,71.06,272145.0,56.7164,56.7483,56.6924,56.7403,272145.0
2018-04-20 09:50:00,71.07,71.11,71.04,71.04,65591.0,56.7483,56.7802,56.7244,56.7244,65591.0
2018-04-20 09:55:00,71.05,71.06,71.01,71.05,88407.0,56.7323,56.7403,56.7004,56.7323,88407.0
2018-04-20 10:00:00,71.05,71.06,70.99,70.99,87780.0,56.7323,56.7403,56.6844,56.6844,87780.0
2018-04-20 10:05:00,70.99,71.0,70.93,70.93,258604.0,56.6844,56.6924,56.6365,56.6365,258604.0
2018-04-20 10:10:00,70.93,70.96,70.92,70.92,415045.0,56.6365,56.6605,56.6285,56.6285,415045.0
2018-04-20 10:15:00,70.92,70.97,70.92,70.95,215319.0,56.6285,56.6685,56.6285,56.6525,215319.0
2018-04-20 10:20:00,70.95,70.98,70.94,70.98,428349.0,56.6525,56.6764,56.6445,56.6764,428349.0
2018-04-20 10:25:00,70.97,71.01,70.96,71.01,223679.0,56.6685,56.7004,56.6605,56.7004,223679.0
2018-04-20 10:30:00,71.01,71.07,70.98,71.06,335501.0,56.7004,56.7483,56.6764,56.7403,335501.0
2018-04-20 10:35:00,71.07,71.08,71.02,71.08,220711.0,56.7483,56.7563,56.7084,56.7563,220711.0
2018-04-20 10:40:00,71.07,71.08,71.0,71.03,236855.0,56.7483,56.7563,56.6924,56.7164,236855.0
2018-04-20 10:45:00,71.03,71.06,71.0,71.0,105220.0,56.7164,56.7403,56.6924,56.6924,105220.0
2018-04-20 10:50:00,71.0,71.01,70.94,70.95,416310.0,56.6924,56.7004,56.6445,56.6525,416310.0
2018-04-20 10:55:00,70.95,71.04,70.94,71.04,236640.0,56.6525,56.7244,56.6445,56.7244,236640.0
2018-04-20 11:00:00,71.03,71.05,70.99,71.01,417991.0,56.7164,56.7323,56.6844,56.7004,417991.0
2018-04-20 11:05:00,71.01,71.03,70.98,70.98,204604.0,56.7004,56.7164,56.6764,56.6764,204604.0
2018-04-20 11:10:00,70.98,70.98,70.91,70.98,1218082.0,56.6764,56.6764,56.6205,56.6764,1218082.0
2018-04-20 11:15:00,70.97,71.05,70.96,71.04,244545.0,56.6685,56.7323,56.6605,56.7244,244545.0
2018-04-20 11:20:00,71.05,71.07,71.01,71.04,152270.0,56.7323,56.7483,56.7004,56.7244,152270.0
2018-04-20 11:25:00,71.05,71.07,71.01,71.02,277033.0,56.7323,56.7483,56.7004,56.7084,277033.0
2018-04-20 11:30:00,71.01,71.09,71.0,71.09,271109.0,56.7004,56.7643,56.6924,56.7643,271109.0
2018-04-20 11:35:00,71.09,71.11,71.07,71.11,178915.0,56.7643,56.7802,56.7483,56.7802,178915.0
2018-04-20 11:40:00,71.11,71.15,71.09,71.11,126533.0,56.7802,56.8122,56.7643,56.7802,126533.0
2018-04-20 11:45:00,71.12,71.12,71.08,71.09,301262.0,56.7882,56.7882,56.7563,56.7643,301262.0
2018-04-20 11:50:00,71.09,71.12,71.06,71.07,145580.0,56.7643,56.7882,56.7403,56.7483,145580.0
2018-04-20 11:55:00,71.07,71.1,71.06,71.08,237748.0,56.7483,56.7723,56.7403,56.7563,237748.0
2018-04-20 12:00:00,71.08,71.09,71.07,71.08,129685.0,56.7563,56.7643,56.7483,56.7563,129685.0
2018-04-20 12:05:00,71.07,71.13,71.06,71.12,145866.0,56.7483,56.7962,56.7403,56.7882,145866.0
2018-04-20 12:10:00,71.11,71.12,71.07,71.07,268835.0,56.7802,56.7882,56.7483,56.7483,268835.0
2018-04-20 12:15:00,71.07,71.08,71.02,71.03,277537.0,56.7483,56.7563,56.7084,56.7164,277537.0
2018-04-20 12:20:00,71.03,71.05,71.01,71.02,100356.0,56.7164,56.7323,56.7004,56.7084,100356.0
2018-04-20 12:25:00,71.02,71.06,71.01,71.03,90059.0,56.7084,56.7403,56.7004,56.7164,90059.0
2018-04-20 12:30:00,71.02,71.06,70.99,71.05,167162.0,56.7084,56.7403,56.6844,56.7323,167162.0
2018-04-20 12:35:00,71.06,71.07,71.0,71.01,197266.0,56.7403,56.7483,56.6924,56.7004,197266.0
2018-04-20 12:40:00,71.02,71.05,71.01,71.04,140882.0,56.7084,56.7323,56.7004,56.7244,140882.0
2018-04-20 12:45:00,71.03,71.06,70.99,71.01,173260.0,56.7164,56.7403,56.6844,56.7004,173260.0
2018-04-20 12:50:00,71.01,71.06,71.01,71.05,120352.0,56.7004,56.7403,56.7004,56.7323,120352.0
2018-04-20 12:55:00,71.05,71.06,71.03,71.04,110111.0,56.7323,56.7403,56.7164,56.7244,110111.0
2018-04-20 13:00:00,71.03,71.05,71.0,71.02,159599.0,56.7164,56.7323,56.6924,56.7084,159599.0
2018-04-20 13:05:00,71.02,71.06,71.01,71.05,334657.0,56.7084,56.7403,56.7004,56.7323,334657.0
2018-04-20 13:10:00,71.05,71.11,71.04,71.1,322730.0,56.7323,56.7802,56.7244,56.7723,322730.0
2018-04-20 13:15:00,71.1,71.12,71.09,71.09,344731.0,56.7723,56.7882,56.7643,56.7643,344731.0
2018-04-20 13:20:00,71.09,71.1,71.06,71.07,184280.0,56.7643,56.7723,56.7403,56.7483,184280.0
2018-04-20 13:25:00,71.08,71.12,71.06,71.11,315525.0,56.7563,56.7882,56.7403,56.7802,315525.0
2018-04-20 13:30:00,71.11,71.12,71.08,71.08,62827.0,56.7802,56.7882,56.7563,56.7563,62827.0
2018-04-20 13:35:00,71.09,71.14,71.08,71.13,231002.0,56.7643,56.8042,56.7563,56.7962,231002.0
2018-04-20 13:40:00,71.13,71.15,71.12,71.13,58498.0,56.7962,56.8122,56.7882,56.7962,58498.0
2018-04-20 13:45:00,71.14,71.15,71.11,71.11,68954.0,56.8042,56.8122,56.7802,56.7802,68954.0
2018-04-20 13:50:00,71.12,71.13,71.1,71.12,90876.0,56.7882,56.7962,56.7723,56.7882,90876.0
2018-04-20 13:55:00,71.12,71.14,71.09,71.09,72397.0,56.7882,56.8042,56.7643,56.7643,72397.0
2018-04-20 14:00:00,71.09,71.09,71.06,71.08,241292.0,56.7643,56.7643,56.7403,56.7563,241292.0
2018-04-20 14:05:00,71.09,71.1,71.07,71.09,37574.0,56.7643,56.7723,56.7483,56.7643,37574.0
2018-04-20 14:10:00,71.09,71.09,71.06,71.06,155618.0,56.7643,56.7643,56.7403,56.7403,155618.0
2018-04-20 14:15:00,71.06,71.08,71.05,71.06,277485.0,56.7403,56.7563,56.7323,56.7403,277485.0
2018-04-20 14:20:00,71.06,71.08,71.04,71.08,330591.0,56.7403,56.7563,56.7244,56.7563,330591.0
2018-04-20 14:25:00,71.07,71.09,71.04,71.08,66302.0,56.7483,56.7643,56.7244,56.7563,66302.0
2018-04-20 14:30:00,71.08,71.1,71.02,71.03,173969.0,56.7563,56.7723,56.7084,56.7164,173969.0
2018-04-20 14:35:00,71.03,71.06,71.01,71.04,347016.0,56.7164,56.7403,56.7004,56.7244,347016.0
2018-04-20 14:40:00,71.04,71.06,71.03,71.04,76334.0,56.7244,56.7403,56.7164,56.7244,76334.0
2018-04-20 14:45:00,71.05,71.05,71.01,71.04,81137.0,56.7323,56.7323,56.7004,56.7244,81137.0
2018-04-20 14:50:00,71.03,71.06,71.01,71.04,237362.0,56.7164,56.7403,56.7004,56.7244,237362.0
2018-04-20 14:55:00,71.04,71.06,71.01,71.01,53108.0,56.7244,56.7403,56.7004,56.7004,53108.0
2018-04-20 15:00:00,71.02,71.03,70.98,71.0,466850.0,56.7084,56.7164,56.6764,56.6924,466850.0
2018-04-20 15:05:00,70.99,70.99,70.93,70.94,369315.0,56.6844,56.6844,56.6365,56.6445,369315.0
2018-04-20 15:10:00,70.94,70.97,70.93,70.97,100694.0,56.6445,56.6685,56.6365,56.6685,100694.0
2018-04-20 15:15:00,70.97,70.97,70.92,70.92,174662.0,56.6685,56.6685,56.6285,56.6285,174662.0
2018-04-20 15:20:00,70.92,70.98,70.92,70.98,292948.0,56.6285,56.6764,56.6285,56.6764,292948.0
2018-04-20 15:25:00,70.98,70.99,70.94,70.96,229157.0,56.6764,56.6844,56.6445,56.6605,229157.0
2018-04-20 15:30:00,70.95,70.98,70.93,70.97,226678.0,56.6525,56.6764,56.6365,56.6685,226678.0
2018-04-20 15:35:00,70.97,71.02,70.95,71.0,372089.0,56.6685,56.7084,56.6525,56.6924,372089.0
2018-04-20 15:40:00,71.0,71.03,70.99,71.0,437937.0,56.6924,56.7164,56.6844,56.6924,437937.0
2018-04-20 15:45:00,71.0,71.01,70.97,71.01,716666.0,56.6924,56.7004,56.6685,56.7004,716666.0
2018-04-20 15:50:00,71.01,71.02,70.97,71.01,377811.0,56.7004,56.7084,56.6685,56.7004,377811.0
2018-04-20 15:55:00,71.01,71.04,71.0,71.04,2203512.0,56.7004,56.7244,56.6924,56.7244,2203512.0
2018-04-23 09:30:00,70.99,70.99,70.92,70.94,404801.0,56.6844,56.6844,56.6285,56.6445,404801.0
2018-04-23 09:35:00,70.94,70.96,70.92,70.94,324962.0,56.6445,56.6605,56.6285,56.6445,324962.0
2018-04-23 09:40:00,70.94,70.95,70.92,70.92,159128.0,56.6445,56.6525,56.6285,56.6285,159128.0
2018-04-23 09:45:00,70.92,70.92,70.83,70.85,157155.0,56.6285,56.6285,56.5567,56.5726,157155.0
2018-04-23 09:50:00,70.85,70.85,70.8,70.82,112119.0,56.5726,56.5726,56.5327,56.5487,112119.0
2018-04-23 09:55:00,70.81,70.91,70.81,70.9,243165.0,56.5407,56.6205,56.5407,56.6126,243165.0
2018-04-23 10:00:00,70.9,70.91,70.86,70.87,188929.0,56.6126,56.6205,56.5806,56.5886,188929.0
2018-04-23 10:05:00,70.86,70.9,70.84,70.86,240166.0,56.5806,56.6126,56.5647,56.5806,240166.0
2018-04-23 10:10:00,70.87,70.91,70.84,70.87,174776.0,56.5886,56.6205,56.5647,56.5886,174776.0
2018-04-23 10:15:00,70.87,70.96,70.86,70.95,309825.0,56.5886,56.6605,56.5806,56.6525,309825.0
2018-04-23 10:20:00,70.95,70.98,70.94,70.98,359234.0,56.6525,56.6764,56.6445,56.6764,359234.0
2018-04-23 10:25:00,70.98,71.0,70.97,70.98,155986.0,56.6764,56.6924,56.6685,56.6764,155986.0
2018-04-23 10:30:00,70.99,71.0,70.94,70.96,273424.0,56.6844,56.6924,56.6445,56.6605,273424.0
2018-04-23 10:35:00,70.96,70.97,70.92,70.95,470210.0,56.6605,56.6685,56.6285,56.6525,470210.0
2018-04-23 10:40:00,70.95,70.96,70.92,70.94,272514.0,56.6525,56.6605,56.6285,56.6445,272514.0
2018-04-23 10:45:00,70.95,71.02,70.95,70.98,188121.0,56.6525,56.7084,56.6525,56.6764,188121.0
2018-04-23 10:50:00,70.98,71.01,70.96,70.98,264069.0,56.6764,56.7004,56.6605,56.6764,264069.0
2018-04-23 10:55:00,70.99,70.99,70.92,70.93,79619.0,56.6844,56.6844,56.6285,56.6365,79619.0
2018-04-23 11:00:00,70.92,70.99,70.9,70.98,175472.0,56.6285,56.6844,56.6126,56.6764,175472.0
2018-04-23 11:05:00,70.98,71.0,70.94,71.0,208731.0,56.6764,56.6924,56.6445,56.6924,208731.0
2018-04-23 11:10:00,70.99,71.03,70.99,71.0,210962.0,56.6844,56.7164,56.6844,56.6924,210962.0
2018-04-23 11:15:00,71.0,71.03,70.98,71.02,64467.0,56.6924,56.7164,56.6764,56.7084,64467.0
2018-04-23 11:20:00,71.01,71.03,70.99,71.01,74019.0,56.7004,56.7164,56.6844,56.7004,74019.0
2018-04-23 11:25:00,71.0,71.06,70.98,71.05,226477.0,56.6924,56.7403,56.6764,56.7323,226477.0
2018-04-23 11:30:00,71.05,71.07,70.99,71.0,202520.0,56.7323,56.7483,56.6844,56.6924,202520.0
2018-04-23 11:35:00,71.01,71.02,70.99,70.99,61266.0,56.7004,56.7084,56.6844,56.6844,61266.0
2018-04-23 11:40:00,70.99,71.02,70.99,71.01,23627.0,56.6844,56.7084,56.6844,56.7004,23627.0
2018-04-23 11:45:00,71.02,71.02,70.98,70.99,50041.0,56.7084,56.7084,56.6764,56.6844,50041.0
2018-04-23 11:50:00,70.99,71.02,70.97,71.02,72425.0,56.6844,56.7084,56.6685,56.7084,72425.0
2018-04-23 11:55:00,71.02,71.04,70.99,71.02,123087.0,56.7084,56.7244,56.6844,56.7084,123087.0
2018-04-23 12:00:00,71.03,71.04,71.02,71.04,32673.0,56.7164,56.7244,56.7084,56.7244,32673.0
2018-04-23 12:05:00,71.04,71.06,71.03,71.05,51178.0,56.7244,56.7403,56.7164,56.7323,51178.0
2018-04-23 12:10:00,71.05,71.06,71.02,71.03,33450.0,56.7323,56.7403,56.7084,56.7164,33450.0
2018-04-23 12:15:00,71.03,71.04,70.99,70.99,30918.0,56.7164,56.7244,56.6844,56.6844,30918.0
2018-04-23 12:20:00,70.99,71.0,70.96,70.98,36596.0,56.6844,56.6924,56.6605,56.6764,36596.0
2018-04-23 12:25:00,70.98,71.0,70.98,70.98,32375.0,56.6764,56.6924,56.6764,56.6764,32375.0
2018-04-23 12:30:00,70.98,71.01,70.97,70.99,85640.0,56.6764,56.7004,56.6685,56.6844,85640.0
2018-04-23 12:35:00,70.98,71.0,70.96,70.99,58350.0,56.6764,56.6924,56.6605,56.6844,58350.0
2018-04-23 12:40:00,70.99,71.0,70.97,70.97,20587.0,56.6844,56.6924,56.6685,56.6685,20587.0
2018-04-23 12:45:00,70.97,70.99,70.93,70.93,57155.0,56.6685,56.6844,56.6365,56.6365,57155.0
2018-04-23 12:50:00,70.93,70.96,70.92,70.94,49495.0,56.6365,56.6605,56.6285,56.6445,49495.0
2018-04-23 12:55:00,70.94,70.96,70.93,70.96,52390.0,56.6445,56.6605,56.6365,56.6605,52390.0
2018-04-23 13:00:00,70.96,70.97,70.94,70.95,65656.0,56.6605,56.6685,56.6445,56.6525,65656.0
2018-04-23 13:05:00,70.95,70.96,70.93,70.93,45195.0,56.6525,56.6605,56.6365,56.6365,45195.0
2018-04-23 13:10:00,70.93,70.95,70.91,70.94,29259.0,56.6365,56.6525,56.6205,56.6445,29259.0
2018-04-23 13:15:00,70.94,70.94,70.91,70.92,30964.0,56.6445,56.6445,56.6205,56.6285,30964.0
2018-04-23 13:20:00,70.93,70.93,70.91,70.92,158788.0,56.6365,56.6365,56.6205,56.6285,158788.0
2018-04-23 13:25:00,70.92,70.95,70.91,70.93,69905.0,56.6285,56.6525,56.6205,56.6365,69905.0
2018-04-23 13:30:00,70.92,70.95,70.91,70.92,44947.0,56.6285,56.6525,56.6205,56.6285,44947.0
2018-04-23 13:35:00,70.92,70.95,70.91,70.94,45554.0,56.6285,56.6525,56.6205,56.6445,45554.0
2018-04-23 13:40:00,70.93,70.94,70.89,70.9,108971.0,56.6365,56.6445,56.6046,56.6126,108971.0
2018-04-23 13:45:00,70.9,70.92,70.89,70.91,49674.0,56.6126,56.6285,56.6046,56.6205,49674.0
2018-04-23 13:50:00,70.91,70.93,70.9,70.92,52377.0,56.6205,56.6365,56.6126,56.6285,52377.0
2018-04-23 13:55:00,70.92,70.94,70.91,70.91,102667.0,56.6285,56.6445,56.6205,56.6205,102667.0
2018-04-23 14:00:00,70.91,70.93,70.88,70.89,59389.0,56.6205,56.6365,56.5966,56.6046,59389.0
2018-04-23 14:05:00,70.89,70.89,70.82,70.84,127742.0,56.6046,56.6046,56.5487,56.5647,127742.0
2018-04-23 14:10:00,70.83,70.86,70.81,70.81,141677.0,56.5567,56.5806,56.5407,56.5407,141677.0
2018-04-23 14:15:00,70.82,70.86,70.82,70.85,68678.0,56.5487,56.5806,56.5487,56.5726,68678.0
2018-04-23 14:20:00,70.86,70.86,70.81,70.83,88945.0,56.5806,56.5806,56.5407,56.5567,88945.0
2018-04-23 14:25:00,70.83,70.85,70.81,70.84,137798.0,56.5567,56.5726,56.5407,56.5647,137798.0
2018-04-23 14:30:00,70.84,70.85,70.81,70.82,106831.0,56.5647,56.5726,56.5407,56.5487,106831.0
2018-04-23 14:35:00,70.81,70.85,70.81,70.84,152293.0,56.5407,56.5726,56.5407,56.5647,152293.0
2018-04-23 14:40:00,70.85,70.87,70.85,70.87,63601.0,56.5726,56.5886,56.5726,56.5886,63601.0
2018-04-23 14:45:00,70.86,70.87,70.82,70.83,141310.0,56.5806,56.5886,56.5487,56.5567,141310.0
2018-04-23 14:50:00,70.83,70.84,70.77,70.78,107887.0,56.5567,56.5647,56.5088,56.5167,107887.0
2018-04-23 14:55:00,70.79,70.79,70.77,70.78,107150.0,56.5247,56.5247,56.5088,56.5167,107150.0
2018-04-23 15:00:00,70.77,70.84,70.76,70.83,154751.0,56.5088,56.5647,56.5008,56.5567,154751.0
2018-04-23 15:05:00,70.84,70.85,70.82,70.82,106758.0,56.5647,56.5726,56.5487,56.5487,106758.0
2018-04-23 15:10:00,70.82,70.86,70.82,70.83,56662.0,56.5487,56.5806,56.5487,56.5567,56662.0
2018-04-23 15:15:00,70.83,70.85,70.82,70.83,57440.0,56.5567,56.5726,56.5487,56.5567,57440.0
2018-04-23 15:20:00,70.82,70.86,70.82,70.84,168691.0,56.5487,56.5806,56.5487,56.5647,168691.0
2018-04-23 15:25:00,70.84,70.87,70.83,70.87,52811.0,56.5647,56.5886,56.5567,56.5886,52811.0
2018-04-23 15:30:00,70.86,70.9,70.86,70.89,139702.0,56.5806,56.6126,56.5806,56.6046,139702.0
2018-04-23 15:35:00,70.88,70.89,70.86,70.88,134180.0,56.5966,56.6046,56.5806,56.5966,134180.0
2018-04-23 15:40:00,70.88,70.91,70.86,70.91,96687.0,56.5966,56.6205,56.5806,56.6205,96687.0
2018-04-23 15:45:00,70.91,70.93,70.91,70.92,332661.0,56.6205,56.6365,56.6205,56.6285,332661.0
2018-04-23 15:50:00,70.92,70.96,70.91,70.92,495817.0,56.6285,56.6605,56.6205,56.6285,495817.0
2018-04-23 15:55:00,70.92,70.96,70.91,70.95,2094411.0,56.6285,56.6605,56.6205,56.6525,2094411.0
2018-04-24 09:30:00,71.09,71.12,71.07,71.09,433447.0,56.7643,56.7882,56.7483,56.7643,433447.0
2018-04-24 09:35:00,71.09,71.12,71.06,71.08,187920.0,56.7643,56.7882,56.7403,56.7563,187920.0
2018-04-24 09:40:00,71.09,71.15,71.08,71.14,381472.0,56.7643,56.8122,56.7563,56.8042,381472.0
2018-04-24 09:45:00,71.14,71.17,71.1,71.11,95895.0,56.8042,56.8282,56.7723,56.7802,95895.0
2018-04-24 09:50:00,71.11,71.12,71.02,71.02,348480.0,56.7802,56.7882,56.7084,56.7084,348480.0
2018-04-24 09:55:00,71.03,71.1,71.01,71.09,170479.0,56.7164,56.7723,56.7004,56.7643,170479.0
2018-04-24 10:00:00,71.09,71.13,71.04,71.13,222412.0,56.7643,56.7962,56.7244,56.7962,222412.0
2018-04-24 10:05:00,71.12,71.12,71.08,71.1,226839.0,56.7882,56.7882,56.7563,56.7723,226839.0
2018-04-24 10:10:00,71.09,71.12,71.07,71.09,183380.0,56.7643,56.7882,56.7483,56.7643,183380.0
2018-04-24 10:15:00,71.08,71.1,71.01,71.02,172131.0,56.7563,56.7723,56.7004,56.7084,172131.0
2018-04-24 10:20:00,71.01,71.03,70.94,70.95,301849.0,56.7004,56.7164,56.6445,56.6525,301849.0
2018-04-24 10:25:00,70.94,70.98,70.94,70.96,190122.0,56.6445,56.6764,56.6445,56.6605,190122.0
2018-04-24 10:30:00,70.96,71.0,70.9,70.93,212122.0,56.6605,56.6924,56.6126,56.6365,212122.0
2018-04-24 10:35:00,70.93,70.97,70.9,70.96,78959.0,56.6365,56.6685,56.6126,56.6605,78959.0
2018-04-24 10:40:00,70.96,71.0,70.93,71.0,181765.0,56.6605,56.6924,56.6365,56.6924,181765.0
2018-04-24 10:45:00,71.0,71.04,70.96,71.03,190836.0,56.6924,56.7244,56.6605,56.7164,190836.0
2018-04-24 10:50:00,71.03,71.06,71.01,71.02,76482.0,56.7164,56.7403,56.7004,56.7084,76482.0
2018-04-24 10:55:00,71.01,71.02,70.95,70.95,156095.0,56.7004,56.7084,56.6525,56.6525,156095.0
2018-04-24 11:00:00,70.96,70.97,70.91,70.93,463440.0,56.6605,56.6685,56.6205,56.6365,463440.0
2018-04-24 11:05:00,70.94,70.94,70.88,70.92,104254.0,56.6445,56.6445,56.5966,56.6285,104254.0
2018-04-24 11:10:00,70.91,70.97,70.9,70.97,157908.0,56.6205,56.6685,56.6126,56.6685,157908.0
2018-04-24 11:15:00,70.97,70.98,70.92,70.98,118346.0,56.6685,56.6764,56.6285,56.6764,118346.0
2018-04-24 11:20:00,70.98,71.05,70.98,71.01,125013.0,56.6764,56.7323,56.6764,56.7004,125013.0
2018-04-24 11:25:00,71.01,71.07,70.99,71.06,293087.0,56.7004,56.7483,56.6844,56.7403,293087.0
2018-04-24 11:30:00,71.05,71.13,71.03,71.11,614429.0,56.7323,56.7962,56.7164,56.7802,614429.0
2018-04-24 11:35:00,71.12,71.14,71.09,71.14,348980.0,56.7882,56.8042,56.7643,56.8042,348980.0
2018-04-24 11:40:00,71.13,71.18,71.13,71.14,131002.0,56.7962,56.8361,56.7962,56.8042,131002.0
2018-04-24 11:45:00,71.15,71.18,71.11,71.12,241246.0,56.8122,56.8361,56.7802,56.7882,241246.0
2018-04-24 11:50:00,71.12,71.13,71.06,71.07,559458.0,56.7882,56.7962,56.7403,56.7483,559458.0
2018-04-24 11:55:00,71.06,71.09,71.04,71.05,91547.0,56.7403,56.7643,56.7244,56.7323,91547.0
2018-04-24 12:00:00,71.04,71.07,71.03,71.06,679926.0,56.7244,56.7483,56.7164,56.7403,679926.0
2018-04-24 12:05:00,71.06,71.09,71.02,71.03,94928.0,56.7403,56.7643,56.7084,56.7164,94928.0
2018-04-24 12:10:00,71.03,71.04,71.0,71.01,70719.0,56.7164,56.7244,56.6924,56.7004,70719.0
2018-04-24 12:15:00,71.01,71.01,70.95,70.98,240603.0,56.7004,56.7004,56.6525,56.6764,240603.0
2018-04-24 12:20:00,70.98,71.01,70.96,71.01,151102.0,56.6764,56.7004,56.6605,56.7004,151102.0
2018-04-24 12:25:00,71.0,71.0,70.95,71.0,191963.0,56.6924,56.6924,56.6525,56.6924,191963.0
2018-04-24 12:30:00,70.99,71.0,70.91,70.92,149003.0,56.6844,56.6924,56.6205,56.6285,149003.0
2018-04-24 12:35:00,70.91,70.94,70.9,70.93,153811.0,56.6205,56.6445,56.6126,56.6365,153811.0
2018-04-24 12:40:00,70.92,70.93,70.87,70.91,149878.0,56.6285,56.6365,56.5886,56.6205,149878.0
2018-04-24 12:45:00,70.9,70.95,70.89,70.94,96537.0,56.6126,56.6525,56.6046,56.6445,96537.0
2018-04-24 12:50:00,70.95,70.96,70.91,70.92,32088.0,56.6525,56.6605,56.6205,56.6285,32088.0
2018-04-24 12:55:00,70.91,70.92,70.83,70.84,177303.0,56.6205,56.6285,56.5567,56.5647,177303.0
2018-04-24 13:00:00,70.84,70.88,70.82,70.86,192675.0,56.5647,56.5966,56.5487,56.5806,192675.0
2018-04-24 13:05:00,70.85,70.87,70.81,70.87,160362.0,56.5726,56.5886,56.5407,56.5886,160362.0
2018-04-24 13:10:00,70.87,70.88,70.84,70.87,18355.0,56.5886,56.5966,56.5647,56.5886,18355.0
2018-04-24 13:15:00,70.87,70.88,70.79,70.8,159986.0,56.5886,56.5966,56.5247,56.5327,159986.0
2018-04-24 13:20:00,70.8,70.83,70.76,70.77,66713.0,56.5327,56.5567,56.5008,56.5088,66713.0
2018-04-24 13:25:00,70.77,70.8,70.74,70.79,105058.0,56.5088,56.5327,56.4848,56.5247,105058.0
2018-04-24 13:30:00,70.79,70.81,70.75,70.75,258215.0,56.5247,56.5407,56.4928,56.4928,258215.0
2018-04-24 13:35:00,70.75,70.75,70.7,70.7,275746.0,56.4928,56.4928,56.4529,56.4529,275746.0
2018-04-24 13:40:00,70.7,70.73,70.68,70.71,179941.0,56.4529,56.4768,56.4369,56.4609,179941.0
2018-04-24 13:45:00,70.7,70.73,70.68,70.72,159865.0,56.4529,56.4768,56.4369,56.4688,159865.0
2018-04-24 13:50:00,70.71,70.71,70.64,70.66,133451.0,56.4609,56.4609,56.405,56.4209,133451.0
2018-04-24 13:55:00,70.67,70.67,70.6,70.64,123374.0,56.4289,56.4289,56.373,56.405,123374.0
2018-04-24 14:00:00,70.63,70.63,70.53,70.54,520315.0,56.397,56.397,56.3171,56.3251,520315.0
2018-04-24 14:05:00,70.53,70.55,70.48,70.54,283259.0,56.3171,56.3331,56.2772,56.3251,283259.0
2018-04-24 14:10:00,70.54,70.62,70.53,70.59,206495.0,56.3251,56.389,56.3171,56.365,206495.0
2018-04-24 14:15:00,70.59,70.6,70.56,70.57,136482.0,56.365,56.373,56.3411,56.3491,136482.0
2018-04-24 14:20:00,70.58,70.66,70.57,70.65,186953.0,56.357,56.4209,56.3491,56.4129,186953.0
2018-04-24 14:25:00,70.65,70.67,70.53,70.53,147736.0,56.4129,56.4289,56.3171,56.3171,147736.0
2018-04-24 14:30:00,70.53,70.58,70.52,70.57,229480.0,56.3171,56.357,56.3091,56.3491,229480.0
2018-04-24 14:35:00,70.57,70.59,70.46,70.47,414616.0,56.3491,56.365,56.2612,56.2692,414616.0
2018-04-24 14:40:00,70.47,70.59,70.47,70.59,166638.0,56.2692,56.365,56.2692,56.365,166638.0
2018-04-24 14:45:00,70.59,70.6,70.54,70.58,150831.0,56.365,56.373,56.3251,56.357,150831.0
2018-04-24 14:50:00,70.58,70.63,70.52,70.56,428303.0,56.357,56.397,56.3091,56.3411,428303.0
2018-04-24 14:55:00,70.56,70.63,70.56,70.6,378984.0,56.3411,56.397,56.3411,56.373,378984.0
2018-04-24 15:00:00,70.6,70.68,70.57,70.67,244837.0,56.373,56.4369,56.3491,56.4289,244837.0
2018-04-24 15:05:00,70.67,70.7,70.65,70.67,315747.0,56.4289,56.4529,56.4129,56.4289,315747.0
2018-04-24 15:10:00,70.67,70.72,70.62,70.72,128042.0,56.4289,56.4688,56.389,56.4688,128042.0
2018-04-24 15:15:00,70.72,70.73,70.65,70.67,160825.0,56.4688,56.4768,56.4129,56.4289,160825.0
2018-04-24 15:20:00,70.67,70.74,70.65,70.72,72232.0,56.4289,56.4848,56.4129,56.4688,72232.0
2018-04-24 15:25:00,70.71,70.73,70.66,70.67,139039.0,56.4609,56.4768,56.4209,56.4289,139039.0
2018-04-24 15:30:00,70.67,70.67,70.59,70.59,78999.0,56.4289,56.4289,56.365,56.365,78999.0
2018-04-24 15:35:00,70.59,70.6,70.57,70.59,153404.0,56.365,56.373,56.3491,56.365,153404.0
2018-04-24 15:40:00,70.59,70.62,70.53,70.56,304466.0,56.365,56.389,56.3171,56.3411,304466.0
2018-04-24 15:45:00,70.55,70.69,70.55,70.65,699688.0,56.3331,56.4449,56.3331,56.4129,699688.0
2018-04-24 15:50:00,70.65,70.7,70.65,70.68,647636.0,56.4129,56.4529,56.4129,56.4369,647636.0
2018-04-24 15:55:00,70.67,70.7,70.62,70.67,811898.0,56.4289,56.4529,56.389,56.4289,811898.0
2018-04-25 09:30:00,70.41,70.43,70.35,70.37,500720.0,56.2213,56.2373,56.1734,56.1894,500720.0
2018-04-25 09:35:00,70.36,70.37,70.28,70.3,260595.0,56.1814,56.1894,56.1175,56.1335,260595.0
2018-04-25 09:40:00,70.3,70.31,70.22,70.25,612264.0,56.1335,56.1415,56.0696,56.0935,612264.0
2018-04-25 09:45:00,70.25,70.29,70.22,70.26,908793.0,56.0935,56.1255,56.0696,56.1015,908793.0
2018-04-25 09:50:00,70.25,70.3,70.21,70.3,565609.0,56.0935,56.1335,56.0616,56.1335,565609.0
2018-04-25 09:55:00,70.29,70.3,70.22,70.24,259125.0,56.1255,56.1335,56.0696,56.0856,259125.0
2018-04-25 10:00:00,70.24,70.28,70.22,70.24,220233.0,56.0856,56.1175,56.0696,56.0856,220233.0
2018-04-25 10:05:00,70.25,70.33,70.25,70.28,329258.0,56.0935,56.1574,56.0935,56.1175,329258.0
2018-04-25 10:10:00,70.28,70.29,70.24,70.26,269475.0,56.1175,56.1255,56.0856,56.1015,269475.0
2018-04-25 10:15:00,70.27,70.27,70.2,70.21,278347.0,56.1095,56.1095,56.0536,56.0616,278347.0
2018-04-25 10:20:00,70.21,70.33,70.19,70.32,217681.0,56.0616,56.1574,56.0456,56.1494,217681.0
2018-04-25 10:25:00,70.31,70.33,70.26,70.28,761787.0,56.1415,56.1574,56.1015,56.1175,761787.0
2018-04-25 10:30:00,70.28,70.33,70.24,70.32,287615.0,56.1175,56.1574,56.0856,56.1494,287615.0
2018-04-25 10:35:00,70.31,70.37,70.3,70.33,323348.0,56.1415,56.1894,56.1335,56.1574,323348.0
2018-04-25 10:40:00,70.33,70.39,70.31,70.39,154108.0,56.1574,56.2053,56.1415,56.2053,154108.0
2018-04-25 10:45:00,70.4,70.42,70.39,70.4,68362.0,56.2133,56.2293,56.2053,56.2133,68362.0
2018-04-25 10:50:00,70.41,70.41,70.34,70.34,91161.0,56.2213,56.2213,56.1654,56.1654,91161.0
2018-04-25 10:55:00,70.34,70.37,70.3,70.36,197922.0,56.1654,56.1894,56.1335,56.1814,197922.0
2018-04-25 11:00:00,70.36,70.44,70.34,70.42,198668.0,56.1814,56.2453,56.1654,56.2293,198668.0
2018-04-25 11:05:00,70.42,70.47,70.42,70.42,75341.0,56.2293,56.2692,56.2293,56.2293,75341.0
2018-04-25 11:10:00,70.44,70.49,70.43,70.45,49618.0,56.2453,56.2852,56.2373,56.2532,49618.0
2018-04-25 11:15:00,70.45,70.46,70.42,70.43,75359.0,56.2532,56.2612,56.2293,56.2373,75359.0
2018-04-25 11:20:00,70.43,70.51,70.42,70.48,61141.0,56.2373,56.3012,56.2293,56.2772,61141.0
2018-04-25 11:25:00,70.49,70.55,70.48,70.53,370410.0,56.2852,56.3331,56.2772,56.3171,370410.0
2018-04-25 11:30:00,70.53,70.55,70.47,70.5,262203.0,56.3171,56.3331,56.2692,56.2932,262203.0
2018-04-25 11:35:00,70.49,70.49,70.42,70.44,198403.0,56.2852,56.2852,56.2293,56.2453,198403.0
2018-04-25 11:40:00,70.44,70.44,70.39,70.41,89245.0,56.2453,56.2453,56.2053,56.2213,89245.0
2018-04-25 11:45:00,70.41,70.44,70.37,70.37,113285.0,56.2213,56.2453,56.1894,56.1894,113285.0
2018-04-25 11:50:00,70.37,70.41,70.36,70.39,216851.0,56.1894,56.2213,56.1814,56.2053,216851.0
2018-04-25 11:55:00,70.39,70.41,70.33,70.34,180433.0,56.2053,56.2213,56.1574,56.1654,180433.0
2018-04-25 12:00:00,70.34,70.37,70.33,70.34,61447.0,56.1654,56.1894,56.1574,56.1654,61447.0
2018-04-25 12:05:00,70.33,70.36,70.32,70.35,84798.0,56.1574,56.1814,56.1494,56.1734,84798.0
2018-04-25 12:10:00,70.34,70.37,70.31,70.35,47848.0,56.1654,56.1894,56.1415,56.1734,47848.0
2018-04-25 12:15:00,70.35,70.4,70.35,70.4,48780.0,56.1734,56.2133,56.1734,56.2133,48780.0
2018-04-25 12:20:00,70.4,70.41,70.38,70.4,54752.0,56.2133,56.2213,56.1974,56.2133,54752.0
2018-04-25 12:25:00,70.39,70.44,70.37,70.43,426128.0,56.2053,56.2453,56.1894,56.2373,426128.0
2018-04-25 12:30:00,70.43,70.46,70.41,70.45,170493.0,56.2373,56.2612,56.2213,56.2532,170493.0
2018-04-25 12:35:00,70.46,70.47,70.44,70.45,30300.0,56.2612,56.2692,56.2453,56.2532,30300.0
2018-04-25 12:40:00,70.46,70.46,70.41,70.42,175064.0,56.2612,56.2612,56.2213,56.2293,175064.0
2018-04-25 12:45:00,70.43,70.46,70.41,70.42,163650.0,56.2373,56.2612,56.2213,56.2293,163650.0
2018-04-25 12:50:00,70.43,70.45,70.39,70.42,46348.0,56.2373,56.2532,56.2053,56.2293,46348.0
2018-04-25 12:55:00,70.42,70.44,70.41,70.42,144960.0,56.2293,56.2453,56.2213,56.2293,144960.0
2018-04-25 13:00:00,70.42,70.49,70.42,70.46,184843.0,56.2293,56.2852,56.2293,56.2612,184843.0
2018-04-25 13:05:00,70.45,70.5,70.45,70.47,196328.0,56.2532,56.2932,56.2532,56.2692,196328.0
2018-04-25 13:10:00,70.47,70.47,70.41,70.42,130561.0,56.2692,56.2692,56.2213,56.2293,130561.0
2018-04-25 13:15:00,70.42,70.44,70.4,70.4,84812.0,56.2293,56.2453,56.2133,56.2133,84812.0
2018-04-25 13:20:00,70.41,70.41,70.38,70.4,29919.0,56.2213,56.2213,56.1974,56.2133,29919.0
2018-04-25 13:25:00,70.4,70.45,70.39,70.45,213490.0,56.2133,56.2532,56.2053,56.2532,213490.0
2018-04-25 13:30:00,70.45,70.55,70.45,70.55,267297.0,56.2532,56.3331,56.2532,56.3331,267297.0
2018-04-25 13:35:00,70.54,70.55,70.51,70.53,233008.0,56.3251,56.3331,56.3012,56.3171,233008.0
2018-04-25 13:40:00,70.53,70.54,70.5,70.51,135729.0,56.3171,56.3251,56.2932,56.3012,135729.0
2018-04-25 13:45:00,70.5,70.51,70.47,70.48,212872.0,56.2932,56.3012,56.2692,56.2772,212872.0
2018-04-25 13:50:00,70.48,70.51,70.46,70.5,143294.0,56.2772,56.3012,56.2612,56.2932,143294.0
2018-04-25 13:55:00,70.5,70.52,70.49,70.51,88065.0,56.2932,56.3091,56.2852,56.3012,88065.0
2018-04-25 14:00:00,70.52,70.53,70.46,70.49,151448.0,56.3091,56.3171,56.2612,56.2852,151448.0
2018-04-25 14:05:00,70.49,70.51,70.46,70.47,149134.0,56.2852,56.3012,56.2612,56.2692,149134.0
2018-04-25 14:10:00,70.47,70.5,70.45,70.45,126271.0,56.2692,56.2932,56.2532,56.2532,126271.0
2018-04-25 14:15:00,70.46,70.5,70.45,70.48,195991.0,56.2612,56.2932,56.2532,56.2772,195991.0
2018-04-25 14:20:00,70.47,70.49,70.44,70.44,102523.0,56.2692,56.2852,56.2453,56.2453,102523.0
2018-04-25 14:25:00,70.44,70.51,70.44,70.47,197957.0,56.2453,56.3012,56.2453,56.2692,197957.0
2018-04-25 14:30:00,70.48,70.53,70.45,70.51,120927.0,56.2772,56.3171,56.2532,56.3012,120927.0
2018-04-25 14:35:00,70.51,70.54,70.5,70.53,131975.0,56.3012,56.3251,56.2932,56.3171,131975.0
2018-04-25 14:40:00,70.54,70.56,70.53,70.54,39210.0,56.3251,56.3411,56.3171,56.3251,39210.0
2018-04-25 14:45:00,70.54,70.59,70.52,70.58,81608.0,56.3251,56.365,56.3091,56.357,81608.0
2018-04-25 14:50:00,70.58,70.6,70.56,70.59,184486.0,56.357,56.373,56.3411,56.365,184486.0
2018-04-25 14:55:00,70.59,70.63,70.57,70.63,172125.0,56.365,56.397,56.3491,56.397,172125.0
2018-04-25 15:00:00,70.62,70.63,70.59,70.62,237187.0,56.389,56.397,56.365,56.389,237187.0
2018-04-25 15:05:00,70.63,70.63,70.6,70.6,110823.0,56.397,56.397,56.373,56.373,110823.0
2018-04-25 15:10:00,70.61,70.64,70.61,70.64,60410.0,56.381,56.405,56.381,56.405,60410.0
2018-04-25 15:15:00,70.62,70.64,70.59,70.61,209951.0,56.389,56.405,56.365,56.381,209951.0
2018-04-25 15:20:00,70.6,70.62,70.57,70.59,456081.0,56.373,56.389,56.3491,56.365,456081.0
2018-04-25 15:25:00,70.59,70.61,70.55,70.59,99966.0,56.365,56.381,56.3331,56.365,99966.0
2018-04-25 15:30:00,70.59,70.63,70.57,70.59,189254.0,56.365,56.397,56.3491,56.365,189254.0
2018-04-25 15:35:00,70.59,70.61,70.55,70.55,77829.0,56.365,56.381,56.3331,56.3331,77829.0
2018-04-25 15:40:00,70.54,70.56,70.51,70.53,164539.0,56.3251,56.3411,56.3012,56.3171,164539.0
2018-04-25 15:45:00,70.53,70.53,70.48,70.5,260962.0,56.3171,56.3171,56.2772,56.2932,260962.0
2018-04-25 15:50:00,70.5,70.54,70.49,70.53,476470.0,56.2932,56.3251,56.2852,56.3171,476470.0
2018-04-25 15:55:00,70.53,70.56,70.52,70.55,782100.0,56.3171,56.3411,56.3091,56.3331,782100.0
2018-04-26 09:30:00,70.9,70.91,70.86,70.88,525631.0,56.6126,56.6205,56.5806,56.5966,525631.0
2018-04-26 09:35:00,70.89,70.91,70.84,70.87,392607.0,56.6046,56.6205,56.5647,56.5886,392607.0
2018-04-26 09:40:00,70.88,70.88,70.82,70.86,368703.0,56.5966,56.5966,56.5487,56.5806,368703.0
2018-04-26 09:45:00,70.86,70.88,70.78,70.79,200755.0,56.5806,56.5966,56.5167,56.5247,200755.0
2018-04-26 09:50:00,70.79,70.8,70.77,70.78,405659.0,56.5247,56.5327,56.5088,56.5167,405659.0
2018-04-26 09:55:00,70.78,70.83,70.78,70.81,349925.0,56.5167,56.5567,56.5167,56.5407,349925.0
2018-04-26 10:00:00,70.81,70.83,70.77,70.83,721475.0,56.5407,56.5567,56.5088,56.5567,721475.0
2018-04-26 10:05:00,70.82,70.84,70.8,70.82,306962.0,56.5487,56.5647,56.5327,56.5487,306962.0
2018-04-26 10:10:00,70.82,70.84,70.78,70.8,131184.0,56.5487,56.5647,56.5167,56.5327,131184.0
2018-04-26 10:15:00,70.79,70.8,70.75,70.77,301145.0,56.5247,56.5327,56.4928,56.5088,301145.0
2018-04-26 10:20:00,70.76,70.78,70.72,70.76,314342.0,56.5008,56.5167,56.4688,56.5008,314342.0
2018-04-26 10:25:00,70.75,70.8,70.74,70.78,257795.0,56.4928,56.5327,56.4848,56.5167,257795.0
2018-04-26 10:30:00,70.78,70.79,70.76,70.78,126478.0,56.5167,56.5247,56.5008,56.5167,126478.0
2018-04-26 10:35:00,70.79,70.81,70.78,70.79,93502.0,56.5247,56.5407,56.5167,56.5247,93502.0
2018-04-26 10:40:00,70.8,70.81,70.78,70.79,106724.0,56.5327,56.5407,56.5167,56.5247,106724.0
2018-04-26 10:45:00,70.78,70.82,70.75,70.78,480994.0,56.5167,56.5487,56.4928,56.5167,480994.0
2018-04-26 10:50:00,70.78,70.84,70.78,70.83,396765.0,56.5167,56.5647,56.5167,56.5567,396765.0
2018-04-26 10:55:00,70.84,70.84,70.8,70.8,211997.0,56.5647,56.5647,56.5327,56.5327,211997.0
2018-04-26 11:00:00,70.81,70.82,70.76,70.8,137637.0,56.5407,56.5487,56.5008,56.5327,137637.0
2018-04-26 11:05:00,70.8,70.85,70.8,70.82,119542.0,56.5327,56.5726,56.5327,56.5487,119542.0
2018-04-26 11:10:00,70.82,70.84,70.79,70.8,94573.0,56.5487,56.5647,56.5247,56.5327,94573.0
2018-04-26 11:15:00,70.8,70.8,70.76,70.79,192265.0,56.5327,56.5327,56.5008,56.5247,192265.0
2018-04-26 11:20:00,70.78,70.8,70.77,70.79,136847.0,56.5167,56.5327,56.5088,56.5247,136847.0
2018-04-26 11:25:00,70.8,70.83,70.78,70.79,110074.0,56.5327,56.5567,56.5167,56.5247,110074.0
2018-04-26 11:30:00,70.78,70.82,70.74,70.77,303542.0,56.5167,56.5487,56.4848,56.5088,303542.0
2018-04-26 11:35:00,70.77,70.8,70.77,70.78,65464.0,56.5088,56.5327,56.5088,56.5167,65464.0
2018-04-26 11:40:00,70.78,70.79,70.76,70.77,48630.0,56.5167,56.5247,56.5008,56.5088,48630.0
2018-04-26 11:45:00,70.78,70.8,70.75,70.8,67722.0,56.5167,56.5327,56.4928,56.5327,67722.0
2018-04-26 11:50:00,70.8,70.83,70.8,70.83,66247.0,56.5327,56.5567,56.5327,56.5567,66247.0
2018-04-26 11:55:00,70.83,70.86,70.81,70.86,165821.0,56.5567,56.5806,56.5407,56.5806,165821.0
2018-04-26 12:00:00,70.86,70.89,70.85,70.88,181687.0,56.5806,56.6046,56.5726,56.5966,181687.0
2018-04-26 12:05:00,70.88,70.89,70.86,70.89,58951.0,56.5966,56.6046,56.5806,56.6046,58951.0
2018-04-26 12:10:00,70.88,70.89,70.86,70.88,185537.0,56.5966,56.6046,56.5806,56.5966,185537.0
2018-04-26 12:15:00,70.88,70.91,70.87,70.91,65529.0,56.5966,56.6205,56.5886,56.6205,65529.0
2018-04-26 12:20:00,70.9,70.91,70.89,70.9,95123.0,56.6126,56.6205,56.6046,56.6126,95123.0
2018-04-26 12:25:00,70.9,70.93,70.9,70.91,247575.0,56.6126,56.6365,56.6126,56.6205,247575.0
2018-04-26 12:30:00,70.92,70.93,70.9,70.9,72723.0,56.6285,56.6365,56.6126,56.6126,72723.0
2018-04-26 12:35:00,70.91,70.92,70.89,70.91,206097.0,56.6205,56.6285,56.6046,56.6205,206097.0
2018-04-26 12:40:00,70.91,70.92,70.89,70.92,115948.0,56.6205,56.6285,56.6046,56.6285,115948.0
2018-04-26 12:45:00,70.92,70.92,70.87,70.89,103426.0,56.6285,56.6285,56.5886,56.6046,103426.0
2018-04-26 12:50:00,70.89,70.92,70.88,70.91,37278.0,56.6046,56.6285,56.5966,56.6205,37278.0
2018-04-26 12:55:00,70.92,70.95,70.91,70.94,46469.0,56.6285,56.6525,56.6205,56.6445,46469.0
2018-04-26 13:00:00,70.94,70.99,70.93,70.98,87518.0,56.6445,56.6844,56.6365,56.6764,87518.0
2018-04-26 13:05:00,70.98,70.99,70.96,70.98,46318.0,56.6764,56.6844,56.6605,56.6764,46318.0
2018-04-26 13:10:00,70.98,71.01,70.97,70.98,83160.0,56.6764,56.7004,56.6685,56.6764,83160.0
2018-04-26 13:15:00,70.98,71.01,70.97,71.0,71956.0,56.6764,56.7004,56.6685,56.6924,71956.0
2018-04-26 13:20:00,71.01,71.01,70.98,71.01,32331.0,56.7004,56.7004,56.6764,56.7004,32331.0
2018-04-26 13:25:00,71.01,71.01,70.98,70.99,92059.0,56.7004,56.7004,56.6764,56.6844,92059.0
2018-04-26 13:30:00,70.98,71.0,70.98,70.99,115443.0,56.6764,56.6924,56.6764,56.6844,115443.0
2018-04-26 13:35:00,71.0,71.01,70.97,70.98,90085.0,56.6924,56.7004,56.6685,56.6764,90085.0
2018-04-26 13:40:00,70.98,71.0,70.98,71.0,124346.0,56.6764,56.6924,56.6764,56.6924,124346.0
2018-04-26 13:45:00,71.0,71.01,70.98,70.98,56114.0,56.6924,56.7004,56.6764,56.6764,56114.0
2018-04-26 13:50:00,70.98,71.0,70.97,70.98,277138.0,56.6764,56.6924,56.6685,56.6764,277138.0
2018-04-26 13:55:00,70.98,71.0,70.97,70.99,197627.0,56.6764,56.6924,56.6685,56.6844,197627.0
2018-04-26 14:00:00,70.99,71.0,70.98,70.99,45593.0,56.6844,56.6924,56.6764,56.6844,45593.0
2018-04-26 14:05:00,70.99,70.99,70.95,70.98,113509.0,56.6844,56.6844,56.6525,56.6764,113509.0
2018-04-26 14:10:00,70.99,71.01,70.98,70.99,81897.0,56.6844,56.7004,56.6764,56.6844,81897.0
2018-04-26 14:15:00,70.99,70.99,70.96,70.98,196654.0,56.6844,56.6844,56.6605,56.6764,196654.0
2018-04-26 14:20:00,70.97,70.98,70.96,70.97,26825.0,56.6685,56.6764,56.6605,56.6685,26825.0
2018-04-26 14:25:00,70.97,70.97,70.94,70.97,53001.0,56.6685,56.6685,56.6445,56.6685,53001.0
2018-04-26 14:30:00,70.97,70.99,70.96,70.98,62504.0,56.6685,56.6844,56.6605,56.6764,62504.0
2018-04-26 14:35:00,70.98,70.99,70.96,70.98,113239.0,56.6764,56.6844,56.6605,56.6764,113239.0
2018-04-26 14:40:00,70.98,71.01,70.97,71.0,124760.0,56.6764,56.7004,56.6685,56.6924,124760.0
2018-04-26 14:45:00,71.0,71.01,70.97,70.98,216881.0,56.6924,56.7004,56.6685,56.6764,216881.0
2018-04-26 14:50:00,70.98,71.0,70.98,71.0,39041.0,56.6764,56.6924,56.6764,56.6924,39041.0
2018-04-26 14:55:00,70.99,71.0,70.98,70.98,117124.0,56.6844,56.6924,56.6764,56.6764,117124.0
2018-04-26 15:00:00,70.98,71.01,70.98,71.0,222411.0,56.6764,56.7004,56.6764,56.6924,222411.0
2018-04-26 15:05:00,71.0,71.0,70.94,70.94,294167.0,56.6924,56.6924,56.6445,56.6445,294167.0
2018-04-26 15:10:00,70.95,70.97,70.93,70.95,165669.0,56.6525,56.6685,56.6365,56.6525,165669.0
2018-04-26 15:15:00,70.95,70.96,70.92,70.92,162756.0,56.6525,56.6605,56.6285,56.6285,162756.0
2018-04-26 15:20:00,70.92,70.93,70.9,70.92,373332.0,56.6285,56.6365,56.6126,56.6285,373332.0
2018-04-26 15:25:00,70.92,70.92,70.89,70.9,98936.0,56.6285,56.6285,56.6046,56.6126,98936.0
2018-04-26 15:30:00,70.9,70.93,70.89,70.93,154984.0,56.6126,56.6365,56.6046,56.6365,154984.0
2018-04-26 15:35:00,70.93,70.93,70.91,70.93,182979.0,56.6365,56.6365,56.6205,56.6365,182979.0
2018-04-26 15:40:00,70.93,70.95,70.9,70.94,507552.0,56.6365,56.6525,56.6126,56.6445,507552.0
2018-04-26 15:45:00,70.94,70.94,70.87,70.9,559621.0,56.6445,56.6445,56.5886,56.6126,559621.0
2018-04-26 15:50:00,70.89,70.91,70.87,70.91,309681.0,56.6046,56.6205,56.5886,56.6205,309681.0
2018-04-26 15:55:00,70.9,70.92,70.89,70.91,1550011.0,56.6126,56.6285,56.6046,56.6205,1550011.0
2018-04-27 09:30:00,70.88,70.93,70.87,70.9,441565.0,56.5966,56.6365,56.5886,56.6126,441565.0
2018-04-27 09:35:00,70.9,70.92,70.84,70.86,405539.0,56.6126,56.6285,56.5647,56.5806,405539.0
2018-04-27 09:40:00,70.86,70.9,70.83,70.89,573348.0,56.5806,56.6126,56.5567,56.6046,573348.0
2018-04-27 09:45:00,70.89,70.92,70.85,70.88,297099.0,56.6046,56.6285,56.5726,56.5966,297099.0
2018-04-27 09:50:00,70.88,70.88,70.8,70.83,407474.0,56.5966,56.5966,56.5327,56.5567,407474.0
2018-04-27 09:55:00,70.83,70.85,70.79,70.8,323658.0,56.5567,56.5726,56.5247,56.5327,323658.0
2018-04-27 10:00:00,70.79,70.82,70.76,70.81,333495.0,56.5247,56.5487,56.5008,56.5407,333495.0
2018-04-27 10:05:00,70.82,70.83,70.78,70.79,115929.0,56.5487,56.5567,56.5167,56.5247,115929.0
2018-04-27 10:10:00,70.79,70.79,70.71,70.75,73235.0,56.5247,56.5247,56.4609,56.4928,73235.0
2018-04-27 10:15:00,70.75,70.77,70.74,70.76,67834.0,56.4928,56.5088,56.4848,56.5008,67834.0
2018-04-27 10:20:00,70.77,70.81,70.75,70.75,113192.0,56.5088,56.5407,56.4928,56.4928,113192.0
2018-04-27 10:25:00,70.74,70.74,70.69,70.72,100747.0,56.4848,56.4848,56.4449,56.4688,100747.0
2018-04-27 10:30:00,70.72,70.76,70.69,70.75,115928.0,56.4688,56.5008,56.4449,56.4928,115928.0
2018-04-27 10:35:00,70.75,70.79,70.74,70.78,157531.0,56.4928,56.5247,56.4848,56.5167,157531.0
2018-04-27 10:40:00,70.78,70.83,70.77,70.82,120816.0,56.5167,56.5567,56.5088,56.5487,120816.0
2018-04-27 10:45:00,70.83,70.86,70.82,70.84,180526.0,56.5567,56.5806,56.5487,56.5647,180526.0
2018-04-27 10:50:00,70.84,70.84,70.76,70.76,55882.0,56.5647,56.5647,56.5008,56.5008,55882.0
2018-04-27 10:55:00,70.75,70.79,70.73,70.78,85670.0,56.4928,56.5247,56.4768,56.5167,85670.0
2018-04-27 11:00:00,70.79,70.88,70.79,70.85,110935.0,56.5247,56.5966,56.5247,56.5726,110935.0
2018-04-27 11:05:00,70.85,70.91,70.83,70.9,62633.0,56.5726,56.6205,56.5567,56.6126,62633.0
2018-04-27 11:10:00,70.9,70.94,70.87,70.93,76610.0,56.6126,56.6445,56.5886,56.6365,76610.0
2018-04-27 11:15:00,70.94,70.94,70.89,70.89,155903.0,56.6445,56.6445,56.6046,56.6046,155903.0
2018-04-27 11:20:00,70.89,70.93,70.87,70.93,51759.0,56.6046,56.6365,56.5886,56.6365,51759.0
2018-04-27 11:25:00,70.93,70.97,70.92,70.95,268902.0,56.6365,56.6685,56.6285,56.6525,268902.0
2018-04-27 11:30:00,70.96,70.97,70.93,70.95,204340.0,56.6605,56.6685,56.6365,56.6525,204340.0
2018-04-27 11:35:00,70.95,70.98,70.93,70.96,110631.0,56.6525,56.6764,56.6365,56.6605,110631.0
2018-04-27 11:40:00,70.96,70.96,70.92,70.92,59739.0,56.6605,56.6605,56.6285,56.6285,59739.0
2018-04-27 11:45:00,70.92,70.94,70.91,70.94,57200.0,56.6285,56.6445,56.6205,56.6445,57200.0
2018-04-27 11:50:00,70.93,70.94,70.9,70.92,37237.0,56.6365,56.6445,56.6126,56.6285,37237.0
2018-04-27 11:55:00,70.91,70.95,70.9,70.93,51885.0,56.6205,56.6525,56.6126,56.6365,51885.0
2018-04-27 12:00:00,70.93,70.98,70.93,70.96,41356.0,56.6365,56.6764,56.6365,56.6605,41356.0
2018-04-27 12:05:00,70.97,70.97,70.94,70.95,46384.0,56.6685,56.6685,56.6445,56.6525,46384.0
2018-04-27 12:10:00,70.95,70.97,70.94,70.97,49067.0,56.6525,56.6685,56.6445,56.6685,49067.0
2018-04-27 12:15:00,70.96,70.98,70.95,70.96,28001.0,56.6605,56.6764,56.6525,56.6605,28001.0
2018-04-27 12:20:00,70.97,70.98,70.95,70.96,39659.0,56.6685,56.6764,56.6525,56.6605,39659.0
2018-04-27 12:25:00,70.96,70.97,70.93,70.94,29417.0,56.6605,56.6685,56.6365,56.6445,29417.0
2018-04-27 12:30:00,70.94,70.98,70.91,70.92,154608.0,56.6445,56.6764,56.6205,56.6285,154608.0
2018-04-27 12:35:00,70.92,70.96,70.92,70.96,133466.0,56.6285,56.6605,56.6285,56.6605,133466.0
2018-04-27 12:40:00,70.96,70.97,70.94,70.96,59840.0,56.6605,56.6685,56.6445,56.6605,59840.0
2018-04-27 12:45:00,70.96,71.03,70.96,71.0,130323.0,56.6605,56.7164,56.6605,56.6924,130323.0
2018-04-27 12:50:00,71.0,71.01,70.98,71.01,56705.0,56.6924,56.7004,56.6764,56.7004,56705.0
2018-04-27 12:55:00,71.02,71.05,71.02,71.03,96016.0,56.7084,56.7323,56.7084,56.7164,96016.0
2018-04-27 13:00:00,71.03,71.04,71.0,71.0,46520.0,56.7164,56.7244,56.6924,56.6924,46520.0
2018-04-27 13:05:00,71.0,71.01,70.97,71.0,65107.0,56.6924,56.7004,56.6685,56.6924,65107.0
2018-04-27 13:10:00,71.0,71.03,70.99,71.01,125877.0,56.6924,56.7164,56.6844,56.7004,125877.0
2018-04-27 13:15:00,71.02,71.02,71.0,71.01,97708.0,56.7084,56.7084,56.6924,56.7004,97708.0
2018-04-27 13:20:00,71.01,71.01,70.97,70.98,28529.0,56.7004,56.7004,56.6685,56.6764,28529.0
2018-04-27 13:25:00,70.99,70.99,70.95,70.97,66836.0,56.6844,56.6844,56.6525,56.6685,66836.0
2018-04-27 13:30:00,70.97,70.98,70.95,70.97,37178.0,56.6685,56.6764,56.6525,56.6685,37178.0
2018-04-27 13:35:00,70.97,70.99,70.95,70.95,33328.0,56.6685,56.6844,56.6525,56.6525,33328.0
2018-04-27 13:40:00,70.96,70.96,70.93,70.95,77610.0,56.6605,56.6605,56.6365,56.6525,77610.0
2018-04-27 13:45:00,70.95,70.95,70.93,70.93,39381.0,56.6525,56.6525,56.6365,56.6365,39381.0
2018-04-27 13:50:00,70.93,70.97,70.92,70.97,35367.0,56.6365,56.6685,56.6285,56.6685,35367.0
2018-04-27 13:55:00,70.96,70.97,70.94,70.95,29205.0,56.6605,56.6685,56.6445,56.6525,29205.0
2018-04-27 14:00:00,70.95,70.96,70.92,70.94,214955.0,56.6525,56.6605,56.6285,56.6445,214955.0
2018-04-27 14:05:00,70.94,70.96,70.93,70.93,72752.0,56.6445,56.6605,56.6365,56.6365,72752.0
2018-04-27 14:10:00,70.94,70.97,70.93,70.97,26359.0,56.6445,56.6685,56.6365,56.6685,26359.0
2018-04-27 14:15:00,70.97,70.98,70.96,70.97,16145.0,56.6685,56.6764,56.6605,56.6685,16145.0
2018-04-27 14:20:00,70.97,70.98,70.96,70.97,50659.0,56.6685,56.6764,56.6605,56.6685,50659.0
2018-04-27 14:25:00,70.97,70.98,70.96,70.97,18177.0,56.6685,56.6764,56.6605,56.6685,18177.0
2018-04-27 14:30:00,70.97,70.99,70.95,70.99,75473.0,56.6685,56.6844,56.6525,56.6844,75473.0
2018-04-27 14:35:00,70.99,70.99,70.98,70.99,15436.0,56.6844,56.6844,56.6764,56.6844,15436.0
2018-04-27 14:40:00,70.99,70.99,70.98,70.99,48437.0,56.6844,56.6844,56.6764,56.6844,48437.0
2018-04-27 14:45:00,71.0,71.01,70.99,71.0,163348.0,56.6924,56.7004,56.6844,56.6924,163348.0
2018-04-27 14:50:00,71.0,71.01,70.98,71.0,247444.0,56.6924,56.7004,56.6764,56.6924,247444.0
2018-04-27 14:55:00,71.01,71.01,70.99,71.0,85552.0,56.7004,56.7004,56.6844,56.6924,85552.0
2018-04-27 15:00:00,71.01,71.03,70.98,71.03,147453.0,56.7004,56.7164,56.6764,56.7164,147453.0
2018-04-27 15:05:00,71.03,71.03,71.01,71.02,140575.0,56.7164,56.7164,56.7004,56.7084,140575.0
2018-04-27 15:10:00,71.02,71.03,71.0,71.0,238888.0,56.7084,56.7164,56.6924,56.6924,238888.0
2018-04-27 15:15:00,71.01,71.01,70.99,71.0,115798.0,56.7004,56.7004,56.6844,56.6924,115798.0
2018-04-27 15:20:00,71.0,71.0,70.98,70.99,156004.0,56.6924,56.6924,56.6764,56.6844,156004.0
2018-04-27 15:25:00,70.99,71.0,70.96,70.98,177203.0,56.6844,56.6924,56.6605,56.6764,177203.0
2018-04-27 15:30:00,70.98,71.02,70.97,71.01,93565.0,56.6764,56.7084,56.6685,56.7004,93565.0
2018-04-27 15:35:00,71.01,71.01,70.98,71.01,90105.0,56.7004,56.7004,56.6764,56.7004,90105.0
2018-04-27 15:40:00,71.0,71.02,70.98,70.99,142440.0,56.6924,56.7084,56.6764,56.6844,142440.0
2018-04-27 15:45:00,70.99,71.02,70.99,71.01,140452.0,56.6844,56.7084,56.6844,56.7004,140452.0
2018-04-27 15:50:00,71.01,71.01,70.97,70.98,399412.0,56.7004,56.7004,56.6685,56.6764,399412.0
2018-04-27 15:55:00,70.98,71.01,70.96,70.97,706677.0,56.6764,56.7004,56.6605,56.6685,706677.0
2018-04-30 09:30:00,70.89,70.95,70.87,70.91,276574.0,56.6046,56.6525,56.5886,56.6205,276574.0
2018-04-30 09:35:00,70.9,70.96,70.9,70.96,282027.0,56.6126,56.6605,56.6126,56.6605,282027.0
2018-04-30 09:40:00,70.96,71.0,70.96,70.97,398313.0,56.6605,56.6924,56.6605,56.6685,398313.0
2018-04-30 09:45:00,70.98,70.99,70.96,70.97,191642.0,56.6764,56.6844,56.6605,56.6685,191642.0
2018-04-30 09:50:00,70.97,71.0,70.97,71.0,54946.0,56.6685,56.6924,56.6685,56.6924,54946.0
2018-04-30 09:55:00,71.0,71.0,70.95,70.95,83378.0,56.6924,56.6924,56.6525,56.6525,83378.0
2018-04-30 10:00:00,70.95,71.02,70.95,71.01,64686.0,56.6525,56.7084,56.6525,56.7004,64686.0
2018-04-30 10:05:00,71.01,71.06,71.0,71.05,185143.0,56.7004,56.7403,56.6924,56.7323,185143.0
2018-04-30 10:10:00,71.04,71.05,71.02,71.02,126475.0,56.7244,56.7323,56.7084,56.7084,126475.0
2018-04-30 10:15:00,71.02,71.02,70.95,70.97,104285.0,56.7084,56.7084,56.6525,56.6685,104285.0
2018-04-30 10:20:00,70.96,70.98,70.93,70.95,113981.0,56.6605,56.6764,56.6365,56.6525,113981.0
2018-04-30 10:25:00,70.94,70.97,70.93,70.97,206111.0,56.6445,56.6685,56.6365,56.6685,206111.0
2018-04-30 10:30:00,70.97,71.01,70.96,71.0,78673.0,56.6685,56.7004,56.6605,56.6924,78673.0
2018-04-30 10:35:00,71.0,71.0,70.94,70.97,180847.0,56.6924,56.6924,56.6445,56.6685,180847.0
2018-04-30 10:40:00,70.98,71.06,70.98,71.04,114303.0,56.6764,56.7403,56.6764,56.7244,114303.0
2018-04-30 10:45:00,71.04,71.06,71.02,71.05,64765.0,56.7244,56.7403,56.7084,56.7323,64765.0
2018-04-30 10:50:00,71.05,71.06,71.03,71.06,100839.0,56.7323,56.7403,56.7164,56.7403,100839.0
2018-04-30 10:55:00,71.05,71.1,71.04,71.1,244265.0,56.7323,56.7723,56.7244,56.7723,244265.0
2018-04-30 11:00:00,71.11,71.14,71.1,71.11,219534.0,56.7802,56.8042,56.7723,56.7802,219534.0
2018-04-30 11:05:00,71.11,71.13,71.07,71.09,187260.0,56.7802,56.7962,56.7483,56.7643,187260.0
2018-04-30 11:10:00,71.09,71.09,71.05,71.07,145493.0,56.7643,56.7643,56.7323,56.7483,145493.0
2018-04-30 11:15:00,71.07,71.1,71.04,71.06,231272.0,56.7483,56.7723,56.7244,56.7403,231272.0
2018-04-30 11:20:00,71.06,71.08,71.03,71.08,457064.0,56.7403,56.7563,56.7164,56.7563,457064.0
2018-04-30 11:25:00,71.08,71.09,71.03,71.05,571955.0,56.7563,56.7643,56.7164,56.7323,571955.0
2018-04-30 11:30:00,71.05,71.06,71.01,71.04,382805.0,56.7323,56.7403,56.7004,56.7244,382805.0
2018-04-30 11:35:00,71.05,71.05,70.97,70.98,167962.0,56.7323,56.7323,56.6685,56.6764,167962.0
2018-04-30 11:40:00,70.98,70.98,70.95,70.97,76675.0,56.6764,56.6764,56.6525,56.6685,76675.0
2018-04-30 11:45:00,70.98,70.98,70.93,70.95,92297.0,56.6764,56.6764,56.6365,56.6525,92297.0
2018-04-30 11:50:00,70.95,70.96,70.93,70.94,138212.0,56.6525,56.6605,56.6365,56.6445,138212.0
2018-04-30 11:55:00,70.94,70.96,70.93,70.94,220052.0,56.6445,56.6605,56.6365,56.6445,220052.0
2018-04-30 12:00:00,70.94,70.94,70.89,70.9,121944.0,56.6445,56.6445,56.6046,56.6126,121944.0
2018-04-30 12:05:00,70.9,70.91,70.88,70.9,129630.0,56.6126,56.6205,56.5966,56.6126,129630.0
2018-04-30 12:10:00,70.91,70.91,70.84,70.84,47848.0,56.6205,56.6205,56.5647,56.5647,47848.0
2018-04-30 12:15:00,70.84,70.86,70.81,70.85,158992.0,56.5647,56.5806,56.5407,56.5726,158992.0
2018-04-30 12:20:00,70.86,70.91,70.86,70.9,37629.0,56.5806,56.6205,56.5806,56.6126,37629.0
2018-04-30 12:25:00,70.91,70.95,70.9,70.94,66262.0,56.6205,56.6525,56.6126,56.6445,66262.0
2018-04-30 12:30:00,70.95,70.95,70.92,70.94,56288.0,56.6525,56.6525,56.6285,56.6445,56288.0
2018-04-30 12:35:00,70.94,70.95,70.92,70.95,172028.0,56.6445,56.6525,56.6285,56.6525,172028.0
2018-04-30 12:40:00,70.95,70.96,70.93,70.95,124257.0,56.6525,56.6605,56.6365,56.6525,124257.0
2018-04-30 12:45:00,70.95,70.95,70.9,70.91,83698.0,56.6525,56.6525,56.6126,56.6205,83698.0
2018-04-30 12:50:00,70.92,70.93,70.87,70.88,121332.0,56.6285,56.6365,56.5886,56.5966,121332.0
2018-04-30 12:55:00,70.87,70.92,70.87,70.92,101834.0,56.5886,56.6285,56.5886,56.6285,101834.0
2018-04-30 13:00:00,70.92,70.93,70.89,70.9,66094.0,56.6285,56.6365,56.6046,56.6126,66094.0
2018-04-30 13:05:00,70.9,70.91,70.88,70.9,68745.0,56.6126,56.6205,56.5966,56.6126,68745.0
2018-04-30 13:10:00,70.9,70.9,70.85,70.86,36562.0,56.6126,56.6126,56.5726,56.5806,36562.0
2018-04-30 13:15:00,70.86,70.94,70.86,70.91,167358.0,56.5806,56.6445,56.5806,56.6205,167358.0
2018-04-30 13:20:00,70.91,70.95,70.91,70.91,56380.0,56.6205,56.6525,56.6205,56.6205,56380.0
2018-04-30 13:25:00,70.92,70.93,70.91,70.91,30230.0,56.6285,56.6365,56.6205,56.6205,30230.0
2018-04-30 13:30:00,70.91,70.92,70.89,70.9,27160.0,56.6205,56.6285,56.6046,56.6126,27160.0
2018-04-30 13:35:00,70.9,70.94,70.89,70.94,39741.0,56.6126,56.6445,56.6046,56.6445,39741.0
2018-04-30 13:40:00,70.94,70.96,70.93,70.94,50557.0,56.6445,56.6605,56.6365,56.6445,50557.0
2018-04-30 13:45:00,70.95,70.95,70.93,70.95,62274.0,56.6525,56.6525,56.6365,56.6525,62274.0
2018-04-30 13:50:00,70.94,70.99,70.93,70.95,748704.0,56.6445,56.6844,56.6365,56.6525,748704.0
2018-04-30 13:55:00,70.95,70.99,70.95,70.98,187388.0,56.6525,56.6844,56.6525,56.6764,187388.0
2018-04-30 14:00:00,70.98,70.98,70.93,70.94,110527.0,56.6764,56.6764,56.6365,56.6445,110527.0
2018-04-30 14:05:00,70.93,70.94,70.85,70.86,81468.0,56.6365,56.6445,56.5726,56.5806,81468.0
2018-04-30 14:10:00,70.86,70.86,70.83,70.86,125200.0,56.5806,56.5806,56.5567,56.5806,125200.0
2018-04-30 14:15:00,70.86,70.9,70.85,70.85,72940.0,56.5806,56.6126,56.5726,56.5726,72940.0
2018-04-30 14:20:00,70.84,70.91,70.84,70.89,160411.0,56.5647,56.6205,56.5647,56.6046,160411.0
2018-04-30 14:25:00,70.89,70.92,70.87,70.89,211251.0,56.6046,56.6285,56.5886,56.6046,211251.0
2018-04-30 14:30:00,70.88,70.9,70.85,70.87,249358.0,56.5966,56.6126,56.5726,56.5886,249358.0
2018-04-30 14:35:00,70.87,70.9,70.85,70.86,276169.0,56.5886,56.6126,56.5726,56.5806,276169.0
2018-04-30 14:40:00,70.86,70.88,70.83,70.84,126022.0,56.5806,56.5966,56.5567,56.5647,126022.0
2018-04-30 14:45:00,70.84,70.86,70.82,70.85,196368.0,56.5647,56.5806,56.5487,56.5726,196368.0
2018-04-30 14:50:00,70.85,70.86,70.82,70.85,83393.0,56.5726,56.5806,56.5487,56.5726,83393.0
2018-04-30 14:55:00,70.85,70.87,70.8,70.81,88315.0,56.5726,56.5886,56.5327,56.5407,88315.0
2018-04-30 15:00:00,70.81,70.82,70.77,70.78,68077.0,56.5407,56.5487,56.5088,56.5167,68077.0
2018-04-30 15:05:00,70.78,70.82,70.77,70.8,153733.0,56.5167,56.5487,56.5088,56.5327,153733.0
2018-04-30 15:10:00,70.79,70.82,70.79,70.81,179391.0,56.5247,56.5487,56.5247,56.5407,179391.0
2018-04-30 15:15:00,70.81,70.84,70.78,70.79,332615.0,56.5407,56.5647,56.5167,56.5247,332615.0
2018-04-30 15:20:00,70.79,70.79,70.71,70.72,390814.0,56.5247,56.5247,56.4609,56.4688,390814.0
2018-04-30 15:25:00,70.72,70.74,70.7,70.73,565366.0,56.4688,56.4848,56.4529,56.4768,565366.0
2018-04-30 15:30:00,70.72,70.78,70.72,70.77,826758.0,56.4688,56.5167,56.4688,56.5088,826758.0
2018-04-30 15:35:00,70.77,70.79,70.76,70.78,480826.0,56.5088,56.5247,56.5008,56.5167,480826.0
2018-04-30 15:40:00,70.78,70.79,70.75,70.75,207136.0,56.5167,56.5247,56.4928,56.4928,207136.0
2018-04-30 15:45:00,70.75,70.79,70.73,70.77,626909.0,56.4928,56.5247,56.4768,56.5088,626909.0
2018-04-30 15:50:00,70.76,70.76,70.71,70.73,1131695.0,56.5008,56.5008,56.4609,56.4768,1131695.0
2018-04-30 15:55:00,70.73,70.75,70.7,70.72,3414205.0,56.4768,56.4928,56.4529,56.4688,3414205.0
2018-05-01 09:30:00,70.66,70.72,70.54,70.56,587514.0,56.4209,56.4688,56.3251,56.3411,587514.0
2018-05-01 09:35:00,70.55,70.56,70.47,70.47,342516.0,56.3331,56.3411,56.2692,56.2692,342516.0
2018-05-01 09:40:00,70.47,70.51,70.46,70.48,513164.0,56.2692,56.3012,56.2612,56.2772,513164.0
2018-05-01 09:45:00,70.49,70.55,70.47,70.54,325075.0,56.2852,56.3331,56.2692,56.3251,325075.0
2018-05-01 09:50:00,70.54,70.55,70.51,70.52,297243.0,56.3251,56.3331,56.3012,56.3091,297243.0
2018-05-01 09:55:00,70.52,70.54,70.51,70.52,197597.0,56.3091,56.3251,56.3012,56.3091,197597.0
2018-05-01 10:00:00,70.52,70.54,70.47,70.5,422954.0,56.3091,56.3251,56.2692,56.2932,422954.0
2018-05-01 10:05:00,70.5,70.51,70.44,70.45,309531.0,56.2932,56.3012,56.2453,56.2532,309531.0
2018-05-01 10:10:00,70.45,70.45,70.39,70.42,225164.0,56.2532,56.2532,56.2053,56.2293,225164.0
2018-05-01 10:15:00,70.41,70.43,70.39,70.42,235883.0,56.2213,56.2373,56.2053,56.2293,235883.0
2018-05-01 10:20:00,70.42,70.45,70.4,70.41,219994.0,56.2293,56.2532,56.2133,56.2213,219994.0
2018-05-01 10:25:00,70.41,70.41,70.33,70.36,276707.0,56.2213,56.2213,56.1574,56.1814,276707.0
2018-05-01 10:30:00,70.36,70.39,70.33,70.38,223124.0,56.1814,56.2053,56.1574,56.1974,223124.0
2018-05-01 10:35:00,70.38,70.38,70.31,70.33,249858.0,56.1974,56.1974,56.1415,56.1574,249858.0
2018-05-01 10:40:00,70.33,70.36,70.32,70.33,319625.0,56.1574,56.1814,56.1494,56.1574,319625.0
2018-05-01 10:45:00,70.32,70.37,70.31,70.31,129126.0,56.1494,56.1894,56.1415,56.1415,129126.0
2018-05-01 10:50:00,70.31,70.31,70.24,70.25,341581.0,56.1415,56.1415,56.0856,56.0935,341581.0
2018-05-01 10:55:00,70.25,70.28,70.24,70.25,141569.0,56.0935,56.1175,56.0856,56.0935,141569.0
2018-05-01 11:00:00,70.25,70.25,70.17,70.18,243660.0,56.0935,56.0935,56.0297,56.0377,243660.0
2018-05-01 11:05:00,70.18,70.24,70.18,70.24,161443.0,56.0377,56.0856,56.0377,56.0856,161443.0
2018-05-01 11:10:00,70.23,70.25,70.21,70.23,89051.0,56.0776,56.0935,56.0616,56.0776,89051.0
2018-05-01 11:15:00,70.23,70.27,70.23,70.26,257290.0,56.0776,56.1095,56.0776,56.1015,257290.0
2018-05-01 11:20:00,70.27,70.3,70.26,70.28,379638.0,56.1095,56.1335,56.1015,56.1175,379638.0
2018-05-01 11:25:00,70.28,70.29,70.26,70.29,92932.0,56.1175,56.1255,56.1015,56.1255,92932.0
2018-05-01 11:30:00,70.28,70.3,70.26,70.27,67307.0,56.1175,56.1335,56.1015,56.1095,67307.0
2018-05-01 11:35:00,70.27,70.31,70.27,70.29,102387.0,56.1095,56.1415,56.1095,56.1255,102387.0
2018-05-01 11:40:00,70.3,70.31,70.29,70.31,49563.0,56.1335,56.1415,56.1255,56.1415,49563.0
2018-05-01 11:45:00,70.3,70.31,70.25,70.26,87797.0,56.1335,56.1415,56.0935,56.1015,87797.0
2018-05-01 11:50:00,70.26,70.3,70.25,70.27,89756.0,56.1015,56.1335,56.0935,56.1095,89756.0
2018-05-01 11:55:00,70.26,70.27,70.2,70.22,73422.0,56.1015,56.1095,56.0536,56.0696,73422.0
2018-05-01 12:00:00,70.22,70.27,70.2,70.26,150046.0,56.0696,56.1095,56.0536,56.1015,150046.0
2018-05-01 12:05:00,70.26,70.29,70.24,70.28,167012.0,56.1015,56.1255,56.0856,56.1175,167012.0
2018-05-01 12:10:00,70.28,70.29,70.26,70.27,53458.0,56.1175,56.1255,56.1015,56.1095,53458.0
2018-05-01 12:15:00,70.27,70.27,70.24,70.25,36581.0,56.1095,56.1095,56.0856,56.0935,36581.0
2018-05-01 12:20:00,70.25,70.28,70.25,70.28,24978.0,56.0935,56.1175,56.0935,56.1175,24978.0
2018-05-01 12:25:00,70.28,70.32,70.26,70.31,41611.0,56.1175,56.1494,56.1015,56.1415,41611.0
2018-05-01 12:30:00,70.32,70.34,70.3,70.34,127154.0,56.1494,56.1654,56.1335,56.1654,127154.0
2018-05-01 12:35:00,70.34,70.34,70.32,70.34,93047.0,56.1654,56.1654,56.1494,56.1654,93047.0
2018-05-01 12:40:00,70.34,70.35,70.32,70.34,59261.0,56.1654,56.1734,56.1494,56.1654,59261.0
2018-05-01 12:45:00,70.34,70.35,70.3,70.31,127480.0,56.1654,56.1734,56.1335,56.1415,127480.0
2018-05-01 12:50:00,70.32,70.35,70.3,70.33,165571.0,56.1494,56.1734,56.1335,56.1574,165571.0
2018-05-01 12:55:00,70.34,70.34,70.32,70.34,123249.0,56.1654,56.1654,56.1494,56.1654,123249.0
2018-05-01 13:00:00,70.33,70.33,70.25,70.28,205065.0,56.1574,56.1574,56.0935,56.1175,205065.0
2018-05-01 13:05:00,70.28,70.29,70.24,70.25,154929.0,56.1175,56.1255,56.0856,56.0935,154929.0
2018-05-01 13:10:00,70.25,70.26,70.24,70.25,80470.0,56.0935,56.1015,56.0856,56.0935,80470.0
2018-05-01 13:15:00,70.25,70.25,70.22,70.24,130600.0,56.0935,56.0935,56.0696,56.0856,130600.0
2018-05-01 13:20:00,70.24,70.24,70.21,70.23,159175.0,56.0856,56.0856,56.0616,56.0776,159175.0
2018-05-01 13:25:00,70.22,70.24,70.21,70.23,114594.0,56.0696,56.0856,56.0616,56.0776,114594.0
2018-05-01 13:30:00,70.23,70.26,70.23,70.25,211311.0,56.0776,56.1015,56.0776,56.0935,211311.0
2018-05-01 13:35:00,70.25,70.26,70.22,70.23,194542.0,56.0935,56.1015,56.0696,56.0776,194542.0
2018-05-01 13:40:00,70.23,70.23,70.2,70.23,102141.0,56.0776,56.0776,56.0536,56.0776,102141.0
2018-05-01 13:45:00,70.23,70.33,70.23,70.32,383398.0,56.0776,56.1574,56.0776,56.1494,383398.0
2018-05-01 13:50:00,70.33,70.34,70.31,70.31,245295.0,56.1574,56.1654,56.1415,56.1415,245295.0
2018-05-01 13:55:00,70.31,70.35,70.31,70.35,227457.0,56.1415,56.1734,56.1415,56.1734,227457.0
2018-05-01 14:00:00,70.35,70.4,70.34,70.4,94819.0,56.1734,56.2133,56.1654,56.2133,94819.0
2018-05-01 14:05:00,70.4,70.4,70.36,70.38,97004.0,56.2133,56.2133,56.1814,56.1974,97004.0
2018-05-01 14:10:00,70.38,70.41,70.37,70.38,462762.0,56.1974,56.2213,56.1894,56.1974,462762.0
2018-05-01 14:15:00,70.38,70.41,70.37,70.41,48518.0,56.1974,56.2213,56.1894,56.2213,48518.0
2018-05-01 14:20:00,70.41,70.45,70.4,70.44,132977.0,56.2213,56.2532,56.2133,56.2453,132977.0
2018-05-01 14:25:00,70.44,70.46,70.43,70.44,50879.0,56.2453,56.2612,56.2373,56.2453,50879.0
2018-05-01 14:30:00,70.44,70.49,70.43,70.47,153632.0,56.2453,56.2852,56.2373,56.2692,153632.0
2018-05-01 14:35:00,70.47,70.48,70.45,70.47,61702.0,56.2692,56.2772,56.2532,56.2692,61702.0
2018-05-01 14:40:00,70.47,70.52,70.45,70.51,87080.0,56.2692,56.3091,56.2532,56.3012,87080.0
2018-05-01 14:45:00,70.51,70.53,70.5,70.51,183664.0,56.3012,56.3171,56.2932,56.3012,183664.0
2018-05-01 14:50:00,70.5,70.52,70.46,70.46,99004.0,56.2932,56.3091,56.2612,56.2612,99004.0
2018-05-01 14:55:00,70.47,70.49,70.45,70.47,402664.0,56.2692,56.2852,56.2532,56.2692,402664.0
2018-05-01 15:00:00,70.46,70.51,70.44,70.45,110660.0,56.2612,56.3012,56.2453,56.2532,110660.0
2018-05-01 15:05:00,70.46,70.49,70.45,70.48,197405.0,56.2612,56.2852,56.2532,56.2772,197405.0
2018-05-01 15:10:00,70.47,70.48,70.42,70.44,145193.0,56.2692,56.2772,56.2293,56.2453,145193.0
2018-05-01 15:15:00,70.44,70.44,70.41,70.41,202507.0,56.2453,56.2453,56.2213,56.2213,202507.0
2018-05-01 15:20:00,70.41,70.44,70.41,70.42,194651.0,56.2213,56.2453,56.2213,56.2293,194651.0
2018-05-01 15:25:00,70.42,70.43,70.36,70.4,292882.0,56.2293,56.2373,56.1814,56.2133,292882.0
2018-05-01 15:30:00,70.4,70.44,70.39,70.42,186975.0,56.2133,56.2453,56.2053,56.2293,186975.0
2018-05-01 15:35:00,70.42,70.43,70.38,70.39,287947.0,56.2293,56.2373,56.1974,56.2053,287947.0
2018-05-01 15:40:00,70.39,70.43,70.38,70.43,158787.0,56.2053,56.2373,56.1974,56.2373,158787.0
2018-05-01 15:45:00,70.43,70.48,70.42,70.47,191711.0,56.2373,56.2772,56.2293,56.2692,191711.0
2018-05-01 15:50:00,70.48,70.51,70.47,70.51,374515.0,56.2772,56.3012,56.2692,56.3012,374515.0
2018-05-01 15:55:00,70.51,70.54,70.47,70.51,1173981.0,56.3012,56.3251,56.2692,56.3012,1173981.0
2018-05-02 09:30:00,70.85,70.85,70.79,70.79,482484.0,56.5726,56.5726,56.5247,56.5247,482484.0
2018-05-02 09:35:00,70.8,70.81,70.74,70.75,366672.0,56.5327,56.5407,56.4848,56.4928,366672.0
2018-05-02 09:40:00,70.75,70.79,70.73,70.77,375217.0,56.4928,56.5247,56.4768,56.5088,375217.0
2018-05-02 09:45:00,70.77,70.77,70.68,70.68,179269.0,56.5088,56.5088,56.4369,56.4369,179269.0
2018-05-02 09:50:00,70.67,70.74,70.65,70.73,233574.0,56.4289,56.4848,56.4129,56.4768,233574.0
2018-05-02 09:55:00,70.73,70.74,70.68,70.7,220140.0,56.4768,56.4848,56.4369,56.4529,220140.0
2018-05-02 10:00:00,70.7,70.72,70.67,70.71,157025.0,56.4529,56.4688,56.4289,56.4609,157025.0
2018-05-02 10:05:00,70.71,70.74,70.71,70.73,78715.0,56.4609,56.4848,56.4609,56.4768,78715.0
2018-05-02 10:10:00,70.73,70.74,70.7,70.73,39193.0,56.4768,56.4848,56.4529,56.4768,39193.0
2018-05-02 10:15:00,70.73,70.76,70.73,70.73,63735.0,56.4768,56.5008,56.4768,56.4768,63735.0
2018-05-02 10:20:00,70.73,70.76,70.7,70.7,58158.0,56.4768,56.5008,56.4529,56.4529,58158.0
2018-05-02 10:25:00,70.7,70.74,70.69,70.72,177712.0,56.4529,56.4848,56.4449,56.4688,177712.0
2018-05-02 10:30:00,70.71,70.74,70.68,70.73,179738.0,56.4609,56.4848,56.4369,56.4768,179738.0
2018-05-02 10:35:00,70.73,70.75,70.68,70.69,98494.0,56.4768,56.4928,56.4369,56.4449,98494.0
2018-05-02 10:40:00,70.69,70.71,70.64,70.65,63723.0,56.4449,56.4609,56.405,56.4129,63723.0
2018-05-02 10:45:00,70.65,70.72,70.64,70.72,96147.0,56.4129,56.4688,56.405,56.4688,96147.0
2018-05-02 10:50:00,70.71,70.72,70.64,70.65,90067.0,56.4609,56.4688,56.405,56.4129,90067.0
2018-05-02 10:55:00,70.65,70.65,70.61,70.64,276910.0,56.4129,56.4129,56.381,56.405,276910.0
2018-05-02 11:00:00,70.64,70.67,70.63,70.65,184216.0,56.405,56.4289,56.397,56.4129,184216.0
2018-05-02 11:05:00,70.65,70.69,70.64,70.68,35708.0,56.4129,56.4449,56.405,56.4369,35708.0
2018-05-02 11:10:00,70.69,70.75,70.68,70.75,272293.0,56.4449,56.4928,56.4369,56.4928,272293.0
2018-05-02 11:15:00,70.75,70.75,70.7,70.71,179390.0,56.4928,56.4928,56.4529,56.4609,179390.0
2018-05-02 11:20:00,70.72,70.75,70.71,70.75,70282.0,56.4688,56.4928,56.4609,56.4928,70282.0
2018-05-02 11:25:00,70.75,70.77,70.73,70.76,329263.0,56.4928,56.5088,56.4768,56.5008,329263.0
2018-05-02 11:30:00,70.76,70.77,70.68,70.7,386471.0,56.5008,56.5088,56.4369,56.4529,386471.0
2018-05-02 11:35:00,70.7,70.72,70.69,70.7,47735.0,56.4529,56.4688,56.4449,56.4529,47735.0
2018-05-02 11:40:00,70.7,70.71,70.62,70.63,67984.0,56.4529,56.4609,56.389,56.397,67984.0
2018-05-02 11:45:00,70.63,70.64,70.57,70.58,592487.0,56.397,56.405,56.3491,56.357,592487.0
2018-05-02 11:50:00,70.59,70.61,70.57,70.59,49670.0,56.365,56.381,56.3491,56.365,49670.0
2018-05-02 11:55:00,70.59,70.63,70.58,70.63,70948.0,56.365,56.397,56.357,56.397,70948.0
2018-05-02 12:00:00,70.63,70.65,70.61,70.63,69066.0,56.397,56.4129,56.381,56.397,69066.0
2018-05-02 12:05:00,70.63,70.63,70.61,70.63,35890.0,56.397,56.397,56.381,56.397,35890.0
2018-05-02 12:10:00,70.62,70.65,70.62,70.63,48777.0,56.389,56.4129,56.389,56.397,48777.0
2018-05-02 12:15:00,70.63,70.65,70.62,70.63,50609.0,56.397,56.4129,56.389,56.397,50609.0
2018-05-02 12:20:00,70.63,70.65,70.62,70.65,82297.0,56.397,56.4129,56.389,56.4129,82297.0
2018-05-02 12:25:00,70.65,70.67,70.64,70.66,455587.0,56.4129,56.4289,56.405,56.4209,455587.0
2018-05-02 12:30:00,70.66,70.67,70.64,70.66,82267.0,56.4209,56.4289,56.405,56.4209,82267.0
2018-05-02 12:35:00,70.66,70.68,70.64,70.65,35485.0,56.4209,56.4369,56.405,56.4129,35485.0
2018-05-02 12:40:00,70.66,70.69,70.65,70.69,148177.0,56.4209,56.4449,56.4129,56.4449,148177.0
2018-05-02 12:45:00,70.69,70.7,70.66,70.69,58853.0,56.4449,56.4529,56.4209,56.4449,58853.0
2018-05-02 12:50:00,70.69,70.7,70.67,70.7,70779.0,56.4449,56.4529,56.4289,56.4529,70779.0
2018-05-02 12:55:00,70.7,70.73,70.69,70.7,82275.0,56.4529,56.4768,56.4449,56.4529,82275.0
2018-05-02 13:00:00,70.7,70.73,70.7,70.72,71235.0,56.4529,56.4768,56.4529,56.4688,71235.0
2018-05-02 13:05:00,70.72,70.72,70.7,70.71,19219.0,56.4688,56.4688,56.4529,56.4609,19219.0
2018-05-02 13:10:00,70.71,70.73,70.7,70.72,47059.0,56.4609,56.4768,56.4529,56.4688,47059.0
2018-05-02 13:15:00,70.72,70.72,70.7,70.7,23567.0,56.4688,56.4688,56.4529,56.4529,23567.0
2018-05-02 13:20:00,70.71,70.72,70.7,70.71,74936.0,56.4609,56.4688,56.4529,56.4609,74936.0
2018-05-02 13:25:00,70.72,70.72,70.69,70.69,139649.0,56.4688,56.4688,56.4449,56.4449,139649.0
2018-05-02 13:30:00,70.69,70.71,70.68,70.68,80104.0,56.4449,56.4609,56.4369,56.4369,80104.0
2018-05-02 13:35:00,70.68,70.7,70.67,70.69,65092.0,56.4369,56.4529,56.4289,56.4449,65092.0
2018-05-02 13:40:00,70.68,70.7,70.67,70.68,71320.0,56.4369,56.4529,56.4289,56.4369,71320.0
2018-05-02 13:45:00,70.69,70.71,70.68,70.71,19052.0,56.4449,56.4609,56.4369,56.4609,19052.0
2018-05-02 13:50:00,70.7,70.71,70.67,70.68,92508.0,56.4529,56.4609,56.4289,56.4369,92508.0
2018-05-02 13:55:00,70.68,70.69,70.63,70.67,89734.0,56.4369,56.4449,56.397,56.4289,89734.0
2018-05-02 14:00:00,70.66,70.89,70.64,70.89,180982.0,56.4209,56.6046,56.405,56.6046,180982.0
2018-05-02 14:05:00,70.89,70.9,70.8,70.87,258757.0,56.6046,56.6126,56.5327,56.5886,258757.0
2018-05-02 14:10:00,70.88,70.94,70.87,70.9,186135.0,56.5966,56.6445,56.5886,56.6126,186135.0
2018-05-02 14:15:00,70.91,70.94,70.83,70.84,295043.0,56.6205,56.6445,56.5567,56.5647,295043.0
2018-05-02 14:20:00,70.84,70.87,70.79,70.82,522489.0,56.5647,56.5886,56.5247,56.5487,522489.0
2018-05-02 14:25:00,70.83,70.88,70.82,70.85,135183.0,56.5567,56.5966,56.5487,56.5726,135183.0
2018-05-02 14:30:00,70.84,70.86,70.77,70.77,233769.0,56.5647,56.5806,56.5088,56.5088,233769.0
2018-05-02 14:35:00,70.78,70.81,70.76,70.8,109276.0,56.5167,56.5407,56.5008,56.5327,109276.0
2018-05-02 14:40:00,70.79,70.82,70.76,70.8,122413.0,56.5247,56.5487,56.5008,56.5327,122413.0
2018-05-02 14:45:00,70.79,70.8,70.76,70.77,100401.0,56.5247,56.5327,56.5008,56.5088,100401.0
2018-05-02 14:50:00,70.77,70.78,70.7,70.73,136347.0,56.5088,56.5167,56.4529,56.4768,136347.0
2018-05-02 14:55:00,70.73,70.73,70.66,70.68,240143.0,56.4768,56.4768,56.4209,56.4369,240143.0
2018-05-02 15:00:00,70.68,70.69,70.61,70.69,152123.0,56.4369,56.4449,56.381,56.4449,152123.0
2018-05-02 15:05:00,70.69,70.72,70.68,70.7,87144.0,56.4449,56.4688,56.4369,56.4529,87144.0
2018-05-02 15:10:00,70.71,70.71,70.66,70.67,37188.0,56.4609,56.4609,56.4209,56.4289,37188.0
2018-05-02 15:15:00,70.67,70.67,70.62,70.62,215094.0,56.4289,56.4289,56.389,56.389,215094.0
2018-05-02 15:20:00,70.63,70.63,70.55,70.56,194607.0,56.397,56.397,56.3331,56.3411,194607.0
2018-05-02 15:25:00,70.57,70.58,70.54,70.55,143859.0,56.3491,56.357,56.3251,56.3331,143859.0
2018-05-02 15:30:00,70.54,70.56,70.51,70.55,1037158.0,56.3251,56.3411,56.3012,56.3331,1037158.0
2018-05-02 15:35:00,70.55,70.55,70.48,70.51,393869.0,56.3331,56.3331,56.2772,56.3012,393869.0
2018-05-02 15:40:00,70.51,70.54,70.47,70.48,140638.0,56.3012,56.3251,56.2692,56.2772,140638.0
2018-05-02 15:45:00,70.48,70.49,70.42,70.43,326153.0,56.2772,56.2852,56.2293,56.2373,326153.0
2018-05-02 15:50:00,70.43,70.46,70.4,70.45,1187117.0,56.2373,56.2612,56.2133,56.2532,1187117.0
2018-05-02 15:55:00,70.45,70.51,70.44,70.46,795662.0,56.2532,56.3012,56.2453,56.2612,795662.0
2018-05-03 09:30:00,70.58,70.59,70.51,70.53,289096.0,56.357,56.365,56.3012,56.3171,289096.0
2018-05-03 09:35:00,70.52,70.55,70.49,70.51,351045.0,56.3091,56.3331,56.2852,56.3012,351045.0
2018-05-03 09:40:00,70.51,70.51,70.46,70.48,107836.0,56.3012,56.3012,56.2612,56.2772,107836.0
2018-05-03 09:45:00,70.48,70.53,70.48,70.52,82615.0,56.2772,56.3171,56.2772,56.3091,82615.0
2018-05-03 09:50:00,70.53,70.56,70.51,70.53,64661.0,56.3171,56.3411,56.3012,56.3171,64661.0
2018-05-03 09:55:00,70.52,70.55,70.51,70.52,148900.0,56.3091,56.3331,56.3012,56.3091,148900.0
2018-05-03 10:00:00,70.52,70.57,70.45,70.49,256601.0,56.3091,56.3491,56.2532,56.2852,256601.0
2018-05-03 10:05:00,70.48,70.5,70.44,70.49,104012.0,56.2772,56.2932,56.2453,56.2852,104012.0
2018-05-03 10:10:00,70.5,70.5,70.42,70.42,46646.0,56.2932,56.2932,56.2293,56.2293,46646.0
2018-05-03 10:15:00,70.42,70.45,70.4,70.41,58295.0,56.2293,56.2532,56.2133,56.2213,58295.0
2018-05-03 10:20:00,70.41,70.42,70.31,70.32,409070.0,56.2213,56.2293,56.1415,56.1494,409070.0
2018-05-03 10:25:00,70.33,70.35,70.28,70.33,613336.0,56.1574,56.1734,56.1175,56.1574,613336.0
2018-05-03 10:30:00,70.33,70.33,70.24,70.25,141745.0,56.1574,56.1574,56.0856,56.0935,141745.0
2018-05-03 10:35:00,70.25,70.25,70.14,70.17,239545.0,56.0935,56.0935,56.0057,56.0297,239545.0
2018-05-03 10:40:00,70.17,70.2,70.15,70.16,157166.0,56.0297,56.0536,56.0137,56.0217,157166.0
2018-05-03 10:45:00,70.16,70.18,70.15,70.16,61573.0,56.0217,56.0377,56.0137,56.0217,61573.0
2018-05-03 10:50:00,70.17,70.17,70.12,70.16,303051.0,56.0297,56.0297,55.9897,56.0217,303051.0
2018-05-03 10:55:00,70.16,70.16,70.04,70.09,278006.0,56.0217,56.0217,55.9259,55.9658,278006.0
2018-05-03 11:00:00,70.09,70.13,70.08,70.12,82949.0,55.9658,55.9977,55.9578,55.9897,82949.0
2018-05-03 11:05:00,70.12,70.16,70.11,70.14,214201.0,55.9897,56.0217,55.9818,56.0057,214201.0
2018-05-03 11:10:00,70.14,70.22,70.12,70.2,130907.0,56.0057,56.0696,55.9897,56.0536,130907.0
2018-05-03 11:15:00,70.2,70.24,70.19,70.21,152204.0,56.0536,56.0856,56.0456,56.0616,152204.0
2018-05-03 11:20:00,70.22,70.22,70.17,70.22,88635.0,56.0696,56.0696,56.0297,56.0696,88635.0
2018-05-03 11:25:00,70.21,70.24,70.17,70.17,183604.0,56.0616,56.0856,56.0297,56.0297,183604.0
2018-05-03 11:30:00,70.18,70.23,70.17,70.22,335836.0,56.0377,56.0776,56.0297,56.0696,335836.0
2018-05-03 11:35:00,70.23,70.24,70.17,70.2,250590.0,56.0776,56.0856,56.0297,56.0536,250590.0
2018-05-03 11:40:00,70.2,70.21,70.15,70.21,233157.0,56.0536,56.0616,56.0137,56.0616,233157.0
2018-05-03 11:45:00,70.21,70.31,70.19,70.28,327122.0,56.0616,56.1415,56.0456,56.1175,327122.0
2018-05-03 11:50:00,70.28,70.33,70.26,70.33,90742.0,56.1175,56.1574,56.1015,56.1574,90742.0
2018-05-03 11:55:00,70.32,70.36,70.31,70.33,86232.0,56.1494,56.1814,56.1415,56.1574,86232.0
2018-05-03 12:00:00,70.33,70.37,70.33,70.34,60603.0,56.1574,56.1894,56.1574,56.1654,60603.0
2018-05-03 12:05:00,70.35,70.39,70.34,70.37,146994.0,56.1734,56.2053,56.1654,56.1894,146994.0
2018-05-03 12:10:00,70.38,70.39,70.33,70.39,161529.0,56.1974,56.2053,56.1574,56.2053,161529.0
2018-05-03 12:15:00,70.39,70.39,70.33,70.34,74804.0,56.2053,56.2053,56.1574,56.1654,74804.0
2018-05-03 12:20:00,70.34,70.37,70.34,70.34,71493.0,56.1654,56.1894,56.1654,56.1654,71493.0
2018-05-03 12:25:00,70.34,70.35,70.32,70.33,181428.0,56.1654,56.1734,56.1494,56.1574,181428.0
2018-05-03 12:30:00,70.34,70.42,70.33,70.42,333094.0,56.1654,56.2293,56.1574,56.2293,333094.0
2018-05-03 12:35:00,70.42,70.49,70.42,70.48,282438.0,56.2293,56.2852,56.2293,56.2772,282438.0
2018-05-03 12:40:00,70.48,70.52,70.47,70.52,153737.0,56.2772,56.3091,56.2692,56.3091,153737.0
2018-05-03 12:45:00,70.52,70.56,70.51,70.55,156930.0,56.3091,56.3411,56.3012,56.3331,156930.0
2018-05-03 12:50:00,70.56,70.65,70.53,70.63,215190.0,56.3411,56.4129,56.3171,56.397,215190.0
2018-05-03 12:55:00,70.63,70.7,70.62,70.67,373881.0,56.397,56.4529,56.389,56.4289,373881.0
2018-05-03 13:00:00,70.67,70.69,70.58,70.6,185615.0,56.4289,56.4449,56.357,56.373,185615.0
2018-05-03 13:05:00,70.59,70.6,70.54,70.55,402557.0,56.365,56.373,56.3251,56.3331,402557.0
2018-05-03 13:10:00,70.54,70.58,70.53,70.54,88765.0,56.3251,56.357,56.3171,56.3251,88765.0
2018-05-03 13:15:00,70.54,70.63,70.54,70.59,207684.0,56.3251,56.397,56.3251,56.365,207684.0
2018-05-03 13:20:00,70.59,70.61,70.53,70.54,105866.0,56.365,56.381,56.3171,56.3251,105866.0
2018-05-03 13:25:00,70.55,70.56,70.51,70.54,86137.0,56.3331,56.3411,56.3012,56.3251,86137.0
2018-05-03 13:30:00,70.56,70.69,70.56,70.68,219239.0,56.3411,56.4449,56.3411,56.4369,219239.0
2018-05-03 13:35:00,70.68,70.72,70.68,70.71,100209.0,56.4369,56.4688,56.4369,56.4609,100209.0
2018-05-03 13:40:00,70.72,70.72,70.68,70.7,124186.0,56.4688,56.4688,56.4369,56.4529,124186.0
2018-05-03 13:45:00,70.7,70.71,70.61,70.63,221459.0,56.4529,56.4609,56.381,56.397,221459.0
2018-05-03 13:50:00,70.64,70.65,70.61,70.65,105195.0,56.405,56.4129,56.381,56.4129,105195.0
2018-05-03 13:55:00,70.64,70.68,70.6,70.61,95366.0,56.405,56.4369,56.373,56.381,95366.0
2018-05-03 14:00:00,70.61,70.62,70.57,70.59,30514.0,56.381,56.389,56.3491,56.365,30514.0
2018-05-03 14:05:00,70.59,70.68,70.59,70.67,167746.0,56.365,56.4369,56.365,56.4289,167746.0
2018-05-03 14:10:00,70.67,70.68,70.62,70.66,160365.0,56.4289,56.4369,56.389,56.4209,160365.0
2018-05-03 14:15:00,70.67,70.69,70.63,70.63,140072.0,56.4289,56.4449,56.397,56.397,140072.0
2018-05-03 14:20:00,70.63,70.64,70.6,70.63,70336.0,56.397,56.405,56.373,56.397,70336.0
2018-05-03 14:25:00,70.63,70.67,70.61,70.67,70654.0,56.397,56.4289,56.381,56.4289,70654.0
2018-05-03 14:30:00,70.66,70.75,70.66,70.73,147033.0,56.4209,56.4928,56.4209,56.4768,147033.0
2018-05-03 14:35:00,70.73,70.77,70.71,70.77,145561.0,56.4768,56.5088,56.4609,56.5088,145561.0
2018-05-03 14:40:00,70.76,70.77,70.7,70.73,279942.0,56.5008,56.5088,56.4529,56.4768,279942.0
2018-05-03 14:45:00,70.73,70.75,70.65,70.65,169547.0,56.4768,56.4928,56.4129,56.4129,169547.0
2018-05-03 14:50:00,70.65,70.66,70.62,70.65,191002.0,56.4129,56.4209,56.389,56.4129,191002.0
2018-05-03 14:55:00,70.65,70.66,70.59,70.61,164056.0,56.4129,56.4209,56.365,56.381,164056.0
2018-05-03 15:00:00,70.62,70.67,70.62,70.65,114252.0,56.389,56.4289,56.389,56.4129,114252.0
2018-05-03 15:05:00,70.65,70.67,70.61,70.62,124942.0,56.4129,56.4289,56.381,56.389,124942.0
2018-05-03 15:10:00,70.62,70.67,70.6,70.65,82285.0,56.389,56.4289,56.373,56.4129,82285.0
2018-05-03 15:15:00,70.66,70.69,70.64,70.66,132963.0,56.4209,56.4449,56.405,56.4209,132963.0
2018-05-03 15:20:00,70.66,70.67,70.62,70.67,154166.0,56.4209,56.4289,56.389,56.4289,154166.0
2018-05-03 15:25:00,70.67,70.68,70.63,70.67,69871.0,56.4289,56.4369,56.397,56.4289,69871.0
2018-05-03 15:30:00,70.67,70.71,70.66,70.69,76440.0,56.4289,56.4609,56.4209,56.4449,76440.0
2018-05-03 15:35:00,70.69,70.69,70.63,70.64,83641.0,56.4449,56.4449,56.397,56.405,83641.0
2018-05-03 15:40:00,70.64,70.64,70.61,70.62,102230.0,56.405,56.405,56.381,56.389,102230.0
2018-05-03 15:45:00,70.62,70.65,70.61,70.62,163631.0,56.389,56.4129,56.381,56.389,163631.0
2018-05-03 15:50:00,70.63,70.67,70.61,70.65,545018.0,56.397,56.4289,56.381,56.4129,545018.0
2018-05-03 15:55:00,70.65,70.69,70.61,70.67,1332015.0,56.4129,56.4449,56.381,56.4289,1332015.0
2018-05-04 09:30:00,70.16,70.23,70.13,70.22,1126246.0,56.0217,56.0776,55.9977,56.0696,1126246.0
2018-05-04 09:35:00,70.21,70.33,70.2,70.31,409593.0,56.0616,56.1574,56.0536,56.1415,409593.0
2018-05-04 09:40:00,70.31,70.34,70.24,70.33,828834.0,56.1415,56.1654,56.0856,56.1574,828834.0
2018-05-04 09:45:00,70.34,70.39,70.33,70.37,261073.0,56.1654,56.2053,56.1574,56.1894,261073.0
2018-05-04 09:50:00,70.37,70.41,70.34,70.41,152949.0,56.1894,56.2213,56.1654,56.2213,152949.0
2018-05-04 09:55:00,70.4,70.41,70.34,70.4,206090.0,56.2133,56.2213,56.1654,56.2133,206090.0
2018-05-04 10:00:00,70.4,70.43,70.36,70.42,215446.0,56.2133,56.2373,56.1814,56.2293,215446.0
2018-05-04 10:05:00,70.43,70.49,70.41,70.49,300059.0,56.2373,56.2852,56.2213,56.2852,300059.0
2018-05-04 10:10:00,70.49,70.52,70.47,70.51,137044.0,56.2852,56.3091,56.2692,56.3012,137044.0
2018-05-04 10:15:00,70.51,70.52,70.48,70.48,109700.0,56.3012,56.3091,56.2772,56.2772,109700.0
2018-05-04 10:20:00,70.49,70.56,70.49,70.55,253235.0,56.2852,56.3411,56.2852,56.3331,253235.0
2018-05-04 10:25:00,70.54,70.59,70.54,70.58,113790.0,56.3251,56.365,56.3251,56.357,113790.0
2018-05-04 10:30:00,70.58,70.63,70.58,70.61,122569.0,56.357,56.397,56.357,56.381,122569.0
2018-05-04 10:35:00,70.61,70.65,70.58,70.64,42400.0,56.381,56.4129,56.357,56.405,42400.0
2018-05-04 10:40:00,70.65,70.67,70.62,70.65,151522.0,56.4129,56.4289,56.389,56.4129,151522.0
2018-05-04 10:45:00,70.65,70.67,70.62,70.63,92715.0,56.4129,56.4289,56.389,56.397,92715.0
2018-05-04 10:50:00,70.63,70.66,70.6,70.64,116738.0,56.397,56.4209,56.373,56.405,116738.0
2018-05-04 10:55:00,70.63,70.65,70.57,70.57,340069.0,56.397,56.4129,56.3491,56.3491,340069.0
2018-05-04 11:00:00,70.58,70.6,70.54,70.55,373650.0,56.357,56.373,56.3251,56.3331,373650.0
2018-05-04 11:05:00,70.56,70.58,70.54,70.57,42278.0,56.3411,56.357,56.3251,56.3491,42278.0
2018-05-04 11:10:00,70.57,70.6,70.57,70.58,200481.0,56.3491,56.373,56.3491,56.357,200481.0
2018-05-04 11:15:00,70.58,70.62,70.58,70.6,84382.0,56.357,56.389,56.357,56.373,84382.0
2018-05-04 11:20:00,70.6,70.64,70.59,70.62,59992.0,56.373,56.405,56.365,56.389,59992.0
2018-05-04 11:25:00,70.62,70.69,70.62,70.66,203784.0,56.389,56.4449,56.389,56.4209,203784.0
2018-05-04 11:30:00,70.66,70.73,70.65,70.72,410446.0,56.4209,56.4768,56.4129,56.4688,410446.0
2018-05-04 11:35:00,70.72,70.75,70.72,70.72,50705.0,56.4688,56.4928,56.4688,56.4688,50705.0
2018-05-04 11:40:00,70.72,70.73,70.68,70.72,42882.0,56.4688,56.4768,56.4369,56.4688,42882.0
2018-05-04 11:45:00,70.72,70.74,70.67,70.67,54898.0,56.4688,56.4848,56.4289,56.4289,54898.0
2018-05-04 11:50:00,70.67,70.7,70.67,70.68,17684.0,56.4289,56.4529,56.4289,56.4369,17684.0
2018-05-04 11:55:00,70.69,70.74,70.69,70.74,40837.0,56.4449,56.4848,56.4449,56.4848,40837.0
2018-05-04 12:00:00,70.73,70.75,70.72,70.75,76835.0,56.4768,56.4928,56.4688,56.4928,76835.0
2018-05-04 12:05:00,70.75,70.76,70.72,70.73,56349.0,56.4928,56.5008,56.4688,56.4768,56349.0
2018-05-04 12:10:00,70.73,70.76,70.73,70.75,27880.0,56.4768,56.5008,56.4768,56.4928,27880.0
2018-05-04 12:15:00,70.76,70.78,70.74,70.78,22775.0,56.5008,56.5167,56.4848,56.5167,22775.0
2018-05-04 12:20:00,70.77,70.8,70.76,70.79,79533.0,56.5088,56.5327,56.5008,56.5247,79533.0
2018-05-04 12:25:00,70.79,70.81,70.78,70.78,60950.0,56.5247,56.5407,56.5167,56.5167,60950.0
2018-05-04 12:30:00,70.78,70.79,70.78,70.79,102391.0,56.5167,56.5247,56.5167,56.5247,102391.0
2018-05-04 12:35:00,70.79,70.82,70.78,70.81,74474.0,56.5247,56.5487,56.5167,56.5407,74474.0
2018-05-04 12:40:00,70.81,70.83,70.81,70.83,85618.0,56.5407,56.5567,56.5407,56.5567,85618.0
2018-05-04 12:45:00,70.83,70.83,70.79,70.82,89091.0,56.5567,56.5567,56.5247,56.5487,89091.0
2018-05-04 12:50:00,70.83,70.84,70.81,70.84,43000.0,56.5567,56.5647,56.5407,56.5647,43000.0
2018-05-04 12:55:00,70.84,70.87,70.83,70.86,46481.0,56.5647,56.5886,56.5567,56.5806,46481.0
2018-05-04 13:00:00,70.85,70.86,70.84,70.84,23229.0,56.5726,56.5806,56.5647,56.5647,23229.0
2018-05-04 13:05:00,70.84,70.88,70.82,70.87,52959.0,56.5647,56.5966,56.5487,56.5886,52959.0
2018-05-04 13:10:00,70.87,70.88,70.84,70.84,133637.0,56.5886,56.5966,56.5647,56.5647,133637.0
2018-05-04 13:15:00,70.84,70.87,70.84,70.84,56592.0,56.5647,56.5886,56.5647,56.5647,56592.0
2018-05-04 13:20:00,70.85,70.89,70.84,70.89,202674.0,56.5726,56.6046,56.5647,56.6046,202674.0
2018-05-04 13:25:00,70.88,70.89,70.87,70.87,37601.0,56.5966,56.6046,56.5886,56.5886,37601.0
2018-05-04 13:30:00,70.86,70.88,70.85,70.86,50190.0,56.5806,56.5966,56.5726,56.5806,50190.0
2018-05-04 13:35:00,70.87,70.88,70.84,70.87,92831.0,56.5886,56.5966,56.5647,56.5886,92831.0
2018-05-04 13:40:00,70.86,70.87,70.85,70.86,73726.0,56.5806,56.5886,56.5726,56.5806,73726.0
2018-05-04 13:45:00,70.86,70.87,70.85,70.87,102429.0,56.5806,56.5886,56.5726,56.5886,102429.0
2018-05-04 13:50:00,70.87,70.91,70.86,70.91,69778.0,56.5886,56.6205,56.5806,56.6205,69778.0
2018-05-04 13:55:00,70.91,70.93,70.91,70.92,80471.0,56.6205,56.6365,56.6205,56.6285,80471.0
2018-05-04 14:00:00,70.92,70.92,70.89,70.92,110019.0,56.6285,56.6285,56.6046,56.6285,110019.0
2018-05-04 14:05:00,70.91,70.94,70.91,70.92,131998.0,56.6205,56.6445,56.6205,56.6285,131998.0
2018-05-04 14:10:00,70.93,70.95,70.91,70.93,50425.0,56.6365,56.6525,56.6205,56.6365,50425.0
2018-05-04 14:15:00,70.93,70.94,70.9,70.92,83530.0,56.6365,56.6445,56.6126,56.6285,83530.0
2018-05-04 14:20:00,70.92,70.97,70.92,70.97,92286.0,56.6285,56.6685,56.6285,56.6685,92286.0
2018-05-04 14:25:00,70.96,70.99,70.95,70.98,112574.0,56.6605,56.6844,56.6525,56.6764,112574.0
2018-05-04 14:30:00,70.98,70.99,70.96,70.97,72358.0,56.6764,56.6844,56.6605,56.6685,72358.0
2018-05-04 14:35:00,70.97,70.97,70.93,70.94,40756.0,56.6685,56.6685,56.6365,56.6445,40756.0
2018-05-04 14:40:00,70.95,71.0,70.95,70.98,132553.0,56.6525,56.6924,56.6525,56.6764,132553.0
2018-05-04 14:45:00,70.99,71.0,70.97,70.98,127101.0,56.6844,56.6924,56.6685,56.6764,127101.0
2018-05-04 14:50:00,70.97,70.99,70.97,70.98,85661.0,56.6685,56.6844,56.6685,56.6764,85661.0
2018-05-04 14:55:00,70.98,70.99,70.94,70.94,57943.0,56.6764,56.6844,56.6445,56.6445,57943.0
2018-05-04 15:00:00,70.94,70.97,70.94,70.96,337150.0,56.6445,56.6685,56.6445,56.6605,337150.0
2018-05-04 15:05:00,70.95,70.95,70.9,70.92,280493.0,56.6525,56.6525,56.6126,56.6285,280493.0
2018-05-04 15:10:00,70.91,70.93,70.89,70.91,129799.0,56.6205,56.6365,56.6046,56.6205,129799.0
2018-05-04 15:15:00,70.92,70.92,70.89,70.92,87809.0,56.6285,56.6285,56.6046,56.6285,87809.0
2018-05-04 15:20:00,70.91,70.92,70.89,70.91,57192.0,56.6205,56.6285,56.6046,56.6205,57192.0
2018-05-04 15:25:00,70.91,70.94,70.91,70.94,52863.0,56.6205,56.6445,56.6205,56.6445,52863.0
2018-05-04 15:30:00,70.94,70.95,70.9,70.92,86062.0,56.6445,56.6525,56.6126,56.6285,86062.0
2018-05-04 15:35:00,70.92,70.94,70.88,70.89,703206.0,56.6285,56.6445,56.5966,56.6046,703206.0
2018-05-04 15:40:00,70.88,70.9,70.87,70.9,196050.0,56.5966,56.6126,56.5886,56.6126,196050.0
2018-05-04 15:45:00,70.9,70.9,70.88,70.88,120148.0,56.6126,56.6126,56.5966,56.5966,120148.0
2018-05-04 15:50:00,70.89,70.89,70.83,70.84,474922.0,56.6046,56.6046,56.5567,56.5647,474922.0
2018-05-04 15:55:00,70.84,70.94,70.83,70.94,1139323.0,56.5647,56.6445,56.5567,56.6445,1139323.0
2018-05-07 09:30:00,70.89,70.92,70.87,70.9,419419.0,56.6046,56.6285,56.5886,56.6126,419419.0
2018-05-07 09:35:00,70.9,70.92,70.88,70.9,237058.0,56.6126,56.6285,56.5966,56.6126,237058.0
2018-05-07 09:40:00,70.9,70.95,70.89,70.95,203905.0,56.6126,56.6525,56.6046,56.6525,203905.0
2018-05-07 09:45:00,70.96,70.98,70.94,70.95,162884.0,56.6605,56.6764,56.6445,56.6525,162884.0
2018-05-07 09:50:00,70.96,70.97,70.94,70.97,174829.0,56.6605,56.6685,56.6445,56.6685,174829.0
2018-05-07 09:55:00,70.97,71.0,70.95,70.99,159156.0,56.6685,56.6924,56.6525,56.6844,159156.0
2018-05-07 10:00:00,70.99,71.01,70.97,71.0,215328.0,56.6844,56.7004,56.6685,56.6924,215328.0
2018-05-07 10:05:00,71.0,71.02,70.98,71.01,82196.0,56.6924,56.7084,56.6764,56.7004,82196.0
2018-05-07 10:10:00,71.02,71.03,70.98,70.98,146490.0,56.7084,56.7164,56.6764,56.6764,146490.0
2018-05-07 10:15:00,70.98,71.01,70.97,70.98,130858.0,56.6764,56.7004,56.6685,56.6764,130858.0
2018-05-07 10:20:00,70.97,70.99,70.96,70.99,75265.0,56.6685,56.6844,56.6605,56.6844,75265.0
2018-05-07 10:25:00,70.99,71.01,70.96,71.01,105526.0,56.6844,56.7004,56.6605,56.7004,105526.0
2018-05-07 10:30:00,71.01,71.01,70.98,70.99,56018.0,56.7004,56.7004,56.6764,56.6844,56018.0
2018-05-07 10:35:00,70.99,70.99,70.91,70.92,157837.0,56.6844,56.6844,56.6205,56.6285,157837.0
2018-05-07 10:40:00,70.92,70.97,70.9,70.97,149231.0,56.6285,56.6685,56.6126,56.6685,149231.0
2018-05-07 10:45:00,70.97,71.04,70.97,71.03,194738.0,56.6685,56.7244,56.6685,56.7164,194738.0
2018-05-07 10:50:00,71.03,71.06,71.02,71.06,81117.0,56.7164,56.7403,56.7084,56.7403,81117.0
2018-05-07 10:55:00,71.05,71.06,71.02,71.04,55828.0,56.7323,56.7403,56.7084,56.7244,55828.0
2018-05-07 11:00:00,71.04,71.06,71.03,71.06,97718.0,56.7244,56.7403,56.7164,56.7403,97718.0
2018-05-07 11:05:00,71.06,71.08,71.02,71.08,42162.0,56.7403,56.7563,56.7084,56.7563,42162.0
2018-05-07 11:10:00,71.08,71.12,71.07,71.11,136652.0,56.7563,56.7882,56.7483,56.7802,136652.0
2018-05-07 11:15:00,71.11,71.11,71.07,71.09,41914.0,56.7802,56.7802,56.7483,56.7643,41914.0
2018-05-07 11:20:00,71.09,71.11,71.08,71.11,32487.0,56.7643,56.7802,56.7563,56.7802,32487.0
2018-05-07 11:25:00,71.1,71.11,71.04,71.06,212142.0,56.7723,56.7802,56.7244,56.7403,212142.0
2018-05-07 11:30:00,71.07,71.11,71.06,71.07,130386.0,56.7483,56.7802,56.7403,56.7483,130386.0
2018-05-07 11:35:00,71.07,71.07,71.03,71.05,165120.0,56.7483,56.7483,56.7164,56.7323,165120.0
2018-05-07 11:40:00,71.05,71.05,71.02,71.03,80423.0,56.7323,56.7323,56.7084,56.7164,80423.0
2018-05-07 11:45:00,71.03,71.05,71.02,71.03,112912.0,56.7164,56.7323,56.7084,56.7164,112912.0
2018-05-07 11:50:00,71.03,71.07,71.03,71.05,99700.0,56.7164,56.7483,56.7164,56.7323,99700.0
2018-05-07 11:55:00,71.06,71.08,71.05,71.07,70737.0,56.7403,56.7563,56.7323,56.7483,70737.0
2018-05-07 12:00:00,71.08,71.09,71.07,71.09,24059.0,56.7563,56.7643,56.7483,56.7643,24059.0
2018-05-07 12:05:00,71.09,71.1,71.08,71.09,48459.0,56.7643,56.7723,56.7563,56.7643,48459.0
2018-05-07 12:10:00,71.09,71.1,71.08,71.09,46383.0,56.7643,56.7723,56.7563,56.7643,46383.0
2018-05-07 12:15:00,71.1,71.1,71.08,71.09,16013.0,56.7723,56.7723,56.7563,56.7643,16013.0
2018-05-07 12:20:00,71.09,71.12,71.07,71.1,72394.0,56.7643,56.7882,56.7483,56.7723,72394.0
2018-05-07 12:25:00,71.09,71.12,71.09,71.11,34444.0,56.7643,56.7882,56.7643,56.7802,34444.0
2018-05-07 12:30:00,71.11,71.11,71.08,71.1,29753.0,56.7802,56.7802,56.7563,56.7723,29753.0
2018-05-07 12:35:00,71.09,71.11,71.08,71.11,55423.0,56.7643,56.7802,56.7563,56.7802,55423.0
2018-05-07 12:40:00,71.11,71.11,71.08,71.1,31070.0,56.7802,56.7802,56.7563,56.7723,31070.0
2018-05-07 12:45:00,71.09,71.1,71.05,71.06,35130.0,56.7643,56.7723,56.7323,56.7403,35130.0
2018-05-07 12:50:00,71.06,71.08,71.05,71.08,7192.0,56.7403,56.7563,56.7323,56.7563,7192.0
2018-05-07 12:55:00,71.08,71.09,71.06,71.06,37970.0,56.7563,56.7643,56.7403,56.7403,37970.0
2018-05-07 13:00:00,71.06,71.08,71.04,71.05,63151.0,56.7403,56.7563,56.7244,56.7323,63151.0
2018-05-07 13:05:00,71.06,71.07,70.99,71.01,52068.0,56.7403,56.7483,56.6844,56.7004,52068.0
2018-05-07 13:10:00,71.02,71.02,71.01,71.01,21210.0,56.7084,56.7084,56.7004,56.7004,21210.0
2018-05-07 13:15:00,71.01,71.02,70.99,71.0,16238.0,56.7004,56.7084,56.6844,56.6924,16238.0
2018-05-07 13:20:00,71.0,71.01,70.99,71.0,22869.0,56.6924,56.7004,56.6844,56.6924,22869.0
2018-05-07 13:25:00,71.01,71.03,71.0,71.03,29242.0,56.7004,56.7164,56.6924,56.7164,29242.0
2018-05-07 13:30:00,71.02,71.03,71.01,71.03,41811.0,56.7084,56.7164,56.7004,56.7164,41811.0
2018-05-07 13:35:00,71.03,71.03,71.0,71.01,59082.0,56.7164,56.7164,56.6924,56.7004,59082.0
2018-05-07 13:40:00,71.01,71.03,71.0,71.0,11290.0,56.7004,56.7164,56.6924,56.6924,11290.0
2018-05-07 13:45:00,71.0,71.01,70.99,71.01,11545.0,56.6924,56.7004,56.6844,56.7004,11545.0
2018-05-07 13:50:00,71.01,71.02,71.0,71.01,18380.0,56.7004,56.7084,56.6924,56.7004,18380.0
2018-05-07 13:55:00,71.01,71.02,70.99,71.02,56591.0,56.7004,56.7084,56.6844,56.7084,56591.0
2018-05-07 14:00:00,71.02,71.03,71.0,71.01,36562.0,56.7084,56.7164,56.6924,56.7004,36562.0
2018-05-07 14:05:00,71.01,71.01,71.0,71.01,38738.0,56.7004,56.7004,56.6924,56.7004,38738.0
2018-05-07 14:10:00,71.01,71.01,70.99,71.0,96673.0,56.7004,56.7004,56.6844,56.6924,96673.0
2018-05-07 14:15:00,71.0,71.01,70.99,71.0,20193.0,56.6924,56.7004,56.6844,56.6924,20193.0
2018-05-07 14:20:00,71.0,71.01,70.99,71.01,13690.0,56.6924,56.7004,56.6844,56.7004,13690.0
2018-05-07 14:25:00,71.01,71.02,70.99,71.01,73826.0,56.7004,56.7084,56.6844,56.7004,73826.0
2018-05-07 14:30:00,71.01,71.02,71.0,71.01,80156.0,56.7004,56.7084,56.6924,56.7004,80156.0
2018-05-07 14:35:00,71.02,71.02,70.98,70.98,41749.0,56.7084,56.7084,56.6764,56.6764,41749.0
2018-05-07 14:40:00,70.99,71.0,70.94,70.95,65693.0,56.6844,56.6924,56.6445,56.6525,65693.0
2018-05-07 14:45:00,70.95,70.96,70.92,70.93,98393.0,56.6525,56.6605,56.6285,56.6365,98393.0
2018-05-07 14:50:00,70.93,70.94,70.9,70.92,63306.0,56.6365,56.6445,56.6126,56.6285,63306.0
2018-05-07 14:55:00,70.91,70.93,70.9,70.91,55220.0,56.6205,56.6365,56.6126,56.6205,55220.0
2018-05-07 15:00:00,70.91,70.92,70.88,70.92,60027.0,56.6205,56.6285,56.5966,56.6285,60027.0
2018-05-07 15:05:00,70.92,70.93,70.89,70.9,334988.0,56.6285,56.6365,56.6046,56.6126,334988.0
2018-05-07 15:10:00,70.9,70.92,70.83,70.84,115624.0,56.6126,56.6285,56.5567,56.5647,115624.0
2018-05-07 15:15:00,70.85,70.87,70.83,70.84,124029.0,56.5726,56.5886,56.5567,56.5647,124029.0
2018-05-07 15:20:00,70.84,70.85,70.81,70.84,76598.0,56.5647,56.5726,56.5407,56.5647,76598.0
2018-05-07 15:25:00,70.84,70.85,70.81,70.84,51487.0,56.5647,56.5726,56.5407,56.5647,51487.0
2018-05-07 15:30:00,70.85,70.88,70.83,70.88,122342.0,56.5726,56.5966,56.5567,56.5966,122342.0
2018-05-07 15:35:00,70.88,70.9,70.87,70.88,83660.0,56.5966,56.6126,56.5886,56.5966,83660.0
2018-05-07 15:40:00,70.88,70.91,70.88,70.88,100801.0,56.5966,56.6205,56.5966,56.5966,100801.0
2018-05-07 15:45:00,70.88,70.93,70.87,70.93,109964.0,56.5966,56.6365,56.5886,56.6365,109964.0
2018-05-07 15:50:00,70.93,70.94,70.88,70.9,246278.0,56.6365,56.6445,56.5966,56.6126,246278.0
2018-05-07 15:55:00,70.9,70.96,70.89,70.95,638829.0,56.6126,56.6605,56.6046,56.6525,638829.0
2018-05-08 09:30:00,70.69,70.71,70.65,70.71,319252.0,56.4449,56.4609,56.4129,56.4609,319252.0
2018-05-08 09:35:00,70.71,70.72,70.63,70.67,140000.0,56.4609,56.4688,56.397,56.4289,140000.0
2018-05-08 09:40:00,70.67,70.67,70.61,70.61,69038.0,56.4289,56.4289,56.381,56.381,69038.0
2018-05-08 09:45:00,70.62,70.64,70.59,70.59,89299.0,56.389,56.405,56.365,56.365,89299.0
2018-05-08 09:50:00,70.59,70.62,70.56,70.57,66627.0,56.365,56.389,56.3411,56.3491,66627.0
2018-05-08 09:55:00,70.58,70.64,70.57,70.64,87344.0,56.357,56.405,56.3491,56.405,87344.0
2018-05-08 10:00:00,70.64,70.68,70.62,70.68,143014.0,56.405,56.4369,56.389,56.4369,143014.0
2018-05-08 10:05:00,70.67,70.69,70.64,70.67,87712.0,56.4289,56.4449,56.405,56.4289,87712.0
2018-05-08 10:10:00,70.67,70.69,70.65,70.67,124821.0,56.4289,56.4449,56.4129,56.4289,124821.0
2018-05-08 10:15:00,70.67,70.69,70.64,70.65,106107.0,56.4289,56.4449,56.405,56.4129,106107.0
2018-05-08 10:20:00,70.65,70.67,70.62,70.63,204821.0,56.4129,56.4289,56.389,56.397,204821.0
2018-05-08 10:25:00,70.63,70.64,70.6,70.62,126264.0,56.397,56.405,56.373,56.389,126264.0
2018-05-08 10:30:00,70.62,70.7,70.62,70.7,75026.0,56.389,56.4529,56.389,56.4529,75026.0
2018-05-08 10:35:00,70.7,70.74,70.7,70.72,48981.0,56.4529,56.4848,56.4529,56.4688,48981.0
2018-05-08 10:40:00,70.72,70.73,70.69,70.7,201502.0,56.4688,56.4768,56.4449,56.4529,201502.0
2018-05-08 10:45:00,70.7,70.76,70.69,70.74,81216.0,56.4529,56.5008,56.4449,56.4848,81216.0
2018-05-08 10:50:00,70.75,70.78,70.74,70.78,49577.0,56.4928,56.5167,56.4848,56.5167,49577.0
2018-05-08 10:55:00,70.77,70.78,70.72,70.72,80577.0,56.5088,56.5167,56.4688,56.4688,80577.0
2018-05-08 11:00:00,70.72,70.76,70.71,70.75,139840.0,56.4688,56.5008,56.4609,56.4928,139840.0
2018-05-08 11:05:00,70.76,70.76,70.65,70.66,162039.0,56.5008,56.5008,56.4129,56.4209,162039.0
2018-05-08 11:10:00,70.65,70.75,70.63,70.73,247826.0,56.4129,56.4928,56.397,56.4768,247826.0
2018-05-08 11:15:00,70.73,70.8,70.73,70.76,354376.0,56.4768,56.5327,56.4768,56.5008,354376.0
2018-05-08 11:20:00,70.76,70.82,70.73,70.73,188835.0,56.5008,56.5487,56.4768,56.4768,188835.0
2018-05-08 11:25:00,70.73,70.79,70.72,70.77,184838.0,56.4768,56.5247,56.4688,56.5088,184838.0
2018-05-08 11:30:00,70.77,70.79,70.72,70.76,488413.0,56.5088,56.5247,56.4688,56.5008,488413.0
2018-05-08 11:35:00,70.75,70.81,70.75,70.77,210623.0,56.4928,56.5407,56.4928,56.5088,210623.0
2018-05-08 11:40:00,70.77,70.79,70.75,70.79,91923.0,56.5088,56.5247,56.4928,56.5247,91923.0
2018-05-08 11:45:00,70.79,70.81,70.77,70.8,116022.0,56.5247,56.5407,56.5088,56.5327,116022.0
2018-05-08 11:50:00,70.8,70.84,70.78,70.83,76768.0,56.5327,56.5647,56.5167,56.5567,76768.0
2018-05-08 11:55:00,70.83,70.84,70.77,70.77,96353.0,56.5567,56.5647,56.5088,56.5088,96353.0
2018-05-08 12:00:00,70.77,70.81,70.77,70.79,100880.0,56.5088,56.5407,56.5088,56.5247,100880.0
2018-05-08 12:05:00,70.79,70.82,70.78,70.82,22664.0,56.5247,56.5487,56.5167,56.5487,22664.0
2018-05-08 12:10:00,70.81,70.84,70.8,70.84,76748.0,56.5407,56.5647,56.5327,56.5647,76748.0
2018-05-08 12:15:00,70.83,70.85,70.78,70.83,125038.0,56.5567,56.5726,56.5167,56.5567,125038.0
2018-05-08 12:20:00,70.84,70.85,70.8,70.83,41956.0,56.5647,56.5726,56.5327,56.5567,41956.0
2018-05-08 12:25:00,70.83,70.84,70.82,70.82,58616.0,56.5567,56.5647,56.5487,56.5487,58616.0
2018-05-08 12:30:00,70.82,70.84,70.81,70.83,62739.0,56.5487,56.5647,56.5407,56.5567,62739.0
2018-05-08 12:35:00,70.83,70.84,70.8,70.84,34682.0,56.5567,56.5647,56.5327,56.5647,34682.0
2018-05-08 12:40:00,70.83,70.85,70.82,70.82,54056.0,56.5567,56.5726,56.5487,56.5487,54056.0
2018-05-08 12:45:00,70.83,70.83,70.78,70.78,90489.0,56.5567,56.5567,56.5167,56.5167,90489.0
2018-05-08 12:50:00,70.78,70.81,70.77,70.78,298315.0,56.5167,56.5407,56.5088,56.5167,298315.0
2018-05-08 12:55:00,70.78,70.79,70.74,70.77,216069.0,56.5167,56.5247,56.4848,56.5088,216069.0
2018-05-08 13:00:00,70.76,70.8,70.75,70.77,98757.0,56.5008,56.5327,56.4928,56.5088,98757.0
2018-05-08 13:05:00,70.77,70.78,70.76,70.77,92920.0,56.5088,56.5167,56.5008,56.5088,92920.0
2018-05-08 13:10:00,70.78,70.8,70.75,70.77,135146.0,56.5167,56.5327,56.4928,56.5088,135146.0
2018-05-08 13:15:00,70.77,70.79,70.76,70.77,49028.0,56.5088,56.5247,56.5008,56.5088,49028.0
2018-05-08 13:20:00,70.78,70.8,70.76,70.78,293196.0,56.5167,56.5327,56.5008,56.5167,293196.0
2018-05-08 13:25:00,70.78,70.83,70.77,70.83,85171.0,56.5167,56.5567,56.5088,56.5567,85171.0
2018-05-08 13:30:00,70.84,70.85,70.83,70.83,48472.0,56.5647,56.5726,56.5567,56.5567,48472.0
2018-05-08 13:35:00,70.82,70.84,70.8,70.82,27290.0,56.5487,56.5647,56.5327,56.5487,27290.0
2018-05-08 13:40:00,70.81,70.85,70.81,70.84,53697.0,56.5407,56.5726,56.5407,56.5647,53697.0
2018-05-08 13:45:00,70.84,70.86,70.83,70.83,46955.0,56.5647,56.5806,56.5567,56.5567,46955.0
2018-05-08 13:50:00,70.83,70.85,70.81,70.81,44709.0,56.5567,56.5726,56.5407,56.5407,44709.0
2018-05-08 13:55:00,70.81,70.81,70.74,70.75,103234.0,56.5407,56.5407,56.4848,56.4928,103234.0
2018-05-08 14:00:00,70.75,70.8,70.75,70.78,88377.0,56.4928,56.5327,56.4928,56.5167,88377.0
2018-05-08 14:05:00,70.78,70.79,70.75,70.77,73738.0,56.5167,56.5247,56.4928,56.5088,73738.0
2018-05-08 14:10:00,70.77,70.81,70.74,70.8,179678.0,56.5088,56.5407,56.4848,56.5327,179678.0
2018-05-08 14:15:00,70.8,70.87,70.8,70.84,137852.0,56.5327,56.5886,56.5327,56.5647,137852.0
2018-05-08 14:20:00,70.83,70.85,70.79,70.84,355143.0,56.5567,56.5726,56.5247,56.5647,355143.0
2018-05-08 14:25:00,70.85,70.88,70.77,70.8,134873.0,56.5726,56.5966,56.5088,56.5327,134873.0
2018-05-08 14:30:00,70.8,70.86,70.8,70.86,96823.0,56.5327,56.5806,56.5327,56.5806,96823.0
2018-05-08 14:35:00,70.86,70.87,70.76,70.77,103805.0,56.5806,56.5886,56.5008,56.5088,103805.0
2018-05-08 14:40:00,70.77,70.77,70.71,70.75,202667.0,56.5088,56.5088,56.4609,56.4928,202667.0
2018-05-08 14:45:00,70.76,70.78,70.74,70.76,76832.0,56.5008,56.5167,56.4848,56.5008,76832.0
2018-05-08 14:50:00,70.76,70.81,70.74,70.8,133355.0,56.5008,56.5407,56.4848,56.5327,133355.0
2018-05-08 14:55:00,70.8,70.81,70.74,70.75,93825.0,56.5327,56.5407,56.4848,56.4928,93825.0
2018-05-08 15:00:00,70.75,70.82,70.73,70.82,69487.0,56.4928,56.5487,56.4768,56.5487,69487.0
2018-05-08 15:05:00,70.82,70.83,70.8,70.83,92377.0,56.5487,56.5567,56.5327,56.5567,92377.0
2018-05-08 15:10:00,70.82,70.86,70.79,70.85,99144.0,56.5487,56.5806,56.5247,56.5726,99144.0
2018-05-08 15:15:00,70.85,70.87,70.81,70.85,186070.0,56.5726,56.5886,56.5407,56.5726,186070.0
2018-05-08 15:20:00,70.86,70.88,70.85,70.86,46574.0,56.5806,56.5966,56.5726,56.5806,46574.0
2018-05-08 15:25:00,70.86,70.88,70.85,70.86,82297.0,56.5806,56.5966,56.5726,56.5806,82297.0
2018-05-08 15:30:00,70.87,70.89,70.85,70.87,69630.0,56.5886,56.6046,56.5726,56.5886,69630.0
2018-05-08 15:35:00,70.87,70.89,70.86,70.89,99821.0,56.5886,56.6046,56.5806,56.6046,99821.0
2018-05-08 15:40:00,70.89,70.9,70.87,70.87,164225.0,56.6046,56.6126,56.5886,56.5886,164225.0
2018-05-08 15:45:00,70.87,70.88,70.85,70.87,88215.0,56.5886,56.5966,56.5726,56.5886,88215.0
2018-05-08 15:50:00,70.87,70.9,70.86,70.87,159000.0,56.5886,56.6126,56.5806,56.5886,159000.0
2018-05-08 15:55:00,70.87,70.95,70.86,70.95,706602.0,56.5886,56.6525,56.5806,56.6525,706602.0
2018-05-09 09:30:00,70.85,70.89,70.79,70.89,258135.0,56.5726,56.6046,56.5247,56.6046,258135.0
2018-05-09 09:35:00,70.89,70.93,70.86,70.88,235783.0,56.6046,56.6365,56.5806,56.5966,235783.0
2018-05-09 09:40:00,70.88,70.92,70.87,70.91,92238.0,56.5966,56.6285,56.5886,56.6205,92238.0
2018-05-09 09:45:00,70.91,70.95,70.9,70.92,178082.0,56.6205,56.6525,56.6126,56.6285,178082.0
2018-05-09 09:50:00,70.92,70.94,70.9,70.93,199885.0,56.6285,56.6445,56.6126,56.6365,199885.0
2018-05-09 09:55:00,70.93,70.96,70.91,70.92,73424.0,56.6365,56.6605,56.6205,56.6285,73424.0
2018-05-09 10:00:00,70.92,70.96,70.89,70.94,155516.0,56.6285,56.6605,56.6046,56.6445,155516.0
2018-05-09 10:05:00,70.94,70.96,70.91,70.94,100588.0,56.6445,56.6605,56.6205,56.6445,100588.0
2018-05-09 10:10:00,70.94,70.97,70.92,70.96,29397.0,56.6445,56.6685,56.6285,56.6605,29397.0
2018-05-09 10:15:00,70.96,70.99,70.94,70.97,108209.0,56.6605,56.6844,56.6445,56.6685,108209.0
2018-05-09 10:20:00,70.97,71.0,70.94,70.94,41775.0,56.6685,56.6924,56.6445,56.6445,41775.0
2018-05-09 10:25:00,70.93,70.94,70.92,70.92,114340.0,56.6365,56.6445,56.6285,56.6285,114340.0
2018-05-09 10:30:00,70.92,70.97,70.9,70.92,199450.0,56.6285,56.6685,56.6126,56.6285,199450.0
2018-05-09 10:35:00,70.92,70.97,70.92,70.95,61830.0,56.6285,56.6685,56.6285,56.6525,61830.0
2018-05-09 10:40:00,70.96,71.0,70.95,70.98,74174.0,56.6605,56.6924,56.6525,56.6764,74174.0
2018-05-09 10:45:00,70.98,71.02,70.97,70.98,74368.0,56.6764,56.7084,56.6685,56.6764,74368.0
2018-05-09 10:50:00,70.98,70.99,70.92,70.92,252077.0,56.6764,56.6844,56.6285,56.6285,252077.0
2018-05-09 10:55:00,70.92,70.93,70.87,70.89,156505.0,56.6285,56.6365,56.5886,56.6046,156505.0
2018-05-09 11:00:00,70.89,70.92,70.87,70.9,129480.0,56.6046,56.6285,56.5886,56.6126,129480.0
2018-05-09 11:05:00,70.9,70.92,70.89,70.91,57594.0,56.6126,56.6285,56.6046,56.6205,57594.0
2018-05-09 11:10:00,70.91,70.93,70.89,70.92,245396.0,56.6205,56.6365,56.6046,56.6285,245396.0
2018-05-09 11:15:00,70.92,70.93,70.89,70.91,47595.0,56.6285,56.6365,56.6046,56.6205,47595.0
2018-05-09 11:20:00,70.92,70.95,70.91,70.95,73937.0,56.6285,56.6525,56.6205,56.6525,73937.0
2018-05-09 11:25:00,70.94,70.98,70.92,70.96,377513.0,56.6445,56.6764,56.6285,56.6605,377513.0
2018-05-09 11:30:00,70.96,70.99,70.94,70.99,248548.0,56.6605,56.6844,56.6445,56.6844,248548.0
2018-05-09 11:35:00,70.98,71.01,70.97,71.0,116663.0,56.6764,56.7004,56.6685,56.6924,116663.0
2018-05-09 11:40:00,71.0,71.01,70.97,70.99,66295.0,56.6924,56.7004,56.6685,56.6844,66295.0
2018-05-09 11:45:00,71.0,71.0,70.94,70.97,173478.0,56.6924,56.6924,56.6445,56.6685,173478.0
2018-05-09 11:50:00,70.97,71.02,70.95,71.0,83256.0,56.6685,56.7084,56.6525,56.6924,83256.0
2018-05-09 11:55:00,71.0,71.04,71.0,71.02,63159.0,56.6924,56.7244,56.6924,56.7084,63159.0
2018-05-09 12:00:00,71.03,71.06,71.02,71.05,34134.0,56.7164,56.7403,56.7084,56.7323,34134.0
2018-05-09 12:05:00,71.04,71.07,71.04,71.05,53073.0,56.7244,56.7483,56.7244,56.7323,53073.0
2018-05-09 12:10:00,71.05,71.07,71.03,71.06,50481.0,56.7323,56.7483,56.7164,56.7403,50481.0
2018-05-09 12:15:00,71.07,71.08,71.05,71.08,29899.0,56.7483,56.7563,56.7323,56.7563,29899.0
2018-05-09 12:20:00,71.08,71.13,71.07,71.1,85198.0,56.7563,56.7962,56.7483,56.7723,85198.0
2018-05-09 12:25:00,71.11,71.15,71.1,71.14,119180.0,56.7802,56.8122,56.7723,56.8042,119180.0
2018-05-09 12:30:00,71.14,71.15,71.1,71.1,78607.0,56.8042,56.8122,56.7723,56.7723,78607.0
2018-05-09 12:35:00,71.1,71.11,71.03,71.04,57089.0,56.7723,56.7802,56.7164,56.7244,57089.0
2018-05-09 12:40:00,71.04,71.09,71.03,71.09,56890.0,56.7244,56.7643,56.7164,56.7643,56890.0
2018-05-09 12:45:00,71.09,71.15,71.09,71.15,154545.0,56.7643,56.8122,56.7643,56.8122,154545.0
2018-05-09 12:50:00,71.15,71.16,71.14,71.15,77336.0,56.8122,56.8202,56.8042,56.8122,77336.0
2018-05-09 12:55:00,71.15,71.17,71.12,71.13,84080.0,56.8122,56.8282,56.7882,56.7962,84080.0
2018-05-09 13:00:00,71.14,71.16,71.13,71.14,48491.0,56.8042,56.8202,56.7962,56.8042,48491.0
2018-05-09 13:05:00,71.14,71.16,71.12,71.16,62518.0,56.8042,56.8202,56.7882,56.8202,62518.0
2018-05-09 13:10:00,71.15,71.16,71.11,71.14,35796.0,56.8122,56.8202,56.7802,56.8042,35796.0
2018-05-09 13:15:00,71.14,71.15,71.11,71.13,227828.0,56.8042,56.8122,56.7802,56.7962,227828.0
2018-05-09 13:20:00,71.13,71.15,71.13,71.15,89054.0,56.7962,56.8122,56.7962,56.8122,89054.0
2018-05-09 13:25:00,71.15,71.17,71.13,71.17,194464.0,56.8122,56.8282,56.7962,56.8282,194464.0
2018-05-09 13:30:00,71.17,71.18,71.16,71.17,99494.0,56.8282,56.8361,56.8202,56.8282,99494.0
2018-05-09 13:35:00,71.18,71.18,71.15,71.18,21323.0,56.8361,56.8361,56.8122,56.8361,21323.0
2018-05-09 13:40:00,71.17,71.18,71.16,71.17,57816.0,56.8282,56.8361,56.8202,56.8282,57816.0
2018-05-09 13:45:00,71.18,71.19,71.17,71.18,54464.0,56.8361,56.8441,56.8282,56.8361,54464.0
2018-05-09 13:50:00,71.18,71.2,71.18,71.19,75200.0,56.8361,56.8521,56.8361,56.8441,75200.0
2018-05-09 13:55:00,71.18,71.19,71.16,71.17,46183.0,56.8361,56.8441,56.8202,56.8282,46183.0
2018-05-09 14:00:00,71.17,71.17,71.13,71.15,191578.0,56.8282,56.8282,56.7962,56.8122,191578.0
2018-05-09 14:05:00,71.15,71.17,71.14,71.17,38970.0,56.8122,56.8282,56.8042,56.8282,38970.0
2018-05-09 14:10:00,71.17,71.2,71.17,71.19,39235.0,56.8282,56.8521,56.8282,56.8441,39235.0
2018-05-09 14:15:00,71.19,71.2,71.16,71.16,51964.0,56.8441,56.8521,56.8202,56.8202,51964.0
2018-05-09 14:20:00,71.16,71.16,71.13,71.14,36473.0,56.8202,56.8202,56.7962,56.8042,36473.0
2018-05-09 14:25:00,71.13,71.15,71.11,71.14,88306.0,56.7962,56.8122,56.7802,56.8042,88306.0
2018-05-09 14:30:00,71.13,71.15,71.12,71.15,46924.0,56.7962,56.8122,56.7882,56.8122,46924.0
2018-05-09 14:35:00,71.15,71.15,71.12,71.12,59042.0,56.8122,56.8122,56.7882,56.7882,59042.0
2018-05-09 14:40:00,71.13,71.15,71.12,71.14,64672.0,56.7962,56.8122,56.7882,56.8042,64672.0
2018-05-09 14:45:00,71.14,71.16,71.13,71.15,94293.0,56.8042,56.8202,56.7962,56.8122,94293.0
2018-05-09 14:50:00,71.15,71.17,71.13,71.14,83720.0,56.8122,56.8282,56.7962,56.8042,83720.0
2018-05-09 14:55:00,71.14,71.16,71.13,71.14,53870.0,56.8042,56.8202,56.7962,56.8042,53870.0
2018-05-09 15:00:00,71.14,71.14,71.11,71.12,60992.0,56.8042,56.8042,56.7802,56.7882,60992.0
2018-05-09 15:05:00,71.12,71.15,71.11,71.14,126632.0,56.7882,56.8122,56.7802,56.8042,126632.0
2018-05-09 15:10:00,71.14,71.15,71.11,71.12,59140.0,56.8042,56.8122,56.7802,56.7882,59140.0
2018-05-09 15:15:00,71.11,71.12,71.09,71.11,123621.0,56.7802,56.7882,56.7643,56.7802,123621.0
2018-05-09 15:20:00,71.12,71.13,71.11,71.12,117933.0,56.7882,56.7962,56.7802,56.7882,117933.0
2018-05-09 15:25:00,71.12,71.13,71.1,71.12,182656.0,56.7882,56.7962,56.7723,56.7882,182656.0
2018-05-09 15:30:00,71.12,71.14,71.09,71.1,242378.0,56.7882,56.8042,56.7643,56.7723,242378.0
2018-05-09 15:35:00,71.11,71.12,71.1,71.12,167029.0,56.7802,56.7882,56.7723,56.7882,167029.0
2018-05-09 15:40:00,71.12,71.12,71.08,71.09,195795.0,56.7882,56.7882,56.7563,56.7643,195795.0
2018-05-09 15:45:00,71.09,71.11,71.08,71.1,236790.0,56.7643,56.7802,56.7563,56.7723,236790.0
2018-05-09 15:50:00,71.1,71.13,71.09,71.12,323005.0,56.7723,56.7962,56.7643,56.7882,323005.0
2018-05-09 15:55:00,71.11,71.15,71.09,71.14,2037022.0,56.7802,56.8122,56.7643,56.8042,2037022.0
2018-05-10 09:30:00,71.34,71.4,71.3,71.36,585362.0,56.9639,57.0118,56.932,56.9799,585362.0
2018-05-10 09:35:00,71.36,71.4,71.36,71.37,213450.0,56.9799,57.0118,56.9799,56.9879,213450.0
2018-05-10 09:40:00,71.38,71.42,71.35,71.36,185816.0,56.9958,57.0278,56.9719,56.9799,185816.0
2018-05-10 09:45:00,71.36,71.38,71.32,71.33,98848.0,56.9799,56.9958,56.9479,56.9559,98848.0
2018-05-10 09:50:00,71.33,71.37,71.32,71.34,151842.0,56.9559,56.9879,56.9479,56.9639,151842.0
2018-05-10 09:55:00,71.34,71.35,71.28,71.31,156462.0,56.9639,56.9719,56.916,56.9399,156462.0
2018-05-10 10:00:00,71.31,71.31,71.24,71.26,159194.0,56.9399,56.9399,56.884,56.9,159194.0
2018-05-10 10:05:00,71.27,71.28,71.24,71.26,78949.0,56.908,56.916,56.884,56.9,78949.0
2018-05-10 10:10:00,71.26,71.28,71.22,71.26,110469.0,56.9,56.916,56.8681,56.9,110469.0
2018-05-10 10:15:00,71.25,71.25,71.21,71.23,103999.0,56.892,56.892,56.8601,56.8761,103999.0
2018-05-10 10:20:00,71.23,71.26,71.21,71.23,137503.0,56.8761,56.9,56.8601,56.8761,137503.0
2018-05-10 10:25:00,71.23,71.25,71.21,71.24,280942.0,56.8761,56.892,56.8601,56.884,280942.0
2018-05-10 10:30:00,71.23,71.3,71.23,71.29,78878.0,56.8761,56.932,56.8761,56.924,78878.0
2018-05-10 10:35:00,71.29,71.31,71.26,71.27,446259.0,56.924,56.9399,56.9,56.908,446259.0
2018-05-10 10:40:00,71.27,71.28,71.25,71.25,132822.0,56.908,56.916,56.892,56.892,132822.0
2018-05-10 10:45:00,71.25,71.26,71.22,71.25,73597.0,56.892,56.9,56.8681,56.892,73597.0
2018-05-10 10:50:00,71.24,71.24,71.21,71.23,49456.0,56.884,56.884,56.8601,56.8761,49456.0
2018-05-10 10:55:00,71.22,71.26,71.21,71.22,404093.0,56.8681,56.9,56.8601,56.8681,404093.0
2018-05-10 11:00:00,71.23,71.3,71.22,71.27,331138.0,56.8761,56.932,56.8681,56.908,331138.0
2018-05-10 11:05:00,71.28,71.33,71.27,71.32,288675.0,56.916,56.9559,56.908,56.9479,288675.0
2018-05-10 11:10:00,71.33,71.35,71.31,71.35,595228.0,56.9559,56.9719,56.9399,56.9719,595228.0
2018-05-10 11:15:00,71.34,71.36,71.33,71.34,204112.0,56.9639,56.9799,56.9559,56.9639,204112.0
2018-05-10 11:20:00,71.34,71.38,71.33,71.38,343893.0,56.9639,56.9958,56.9559,56.9958,343893.0
2018-05-10 11:25:00,71.37,71.43,71.37,71.42,504243.0,56.9879,57.0358,56.9879,57.0278,504243.0
2018-05-10 11:30:00,71.42,71.45,71.41,71.44,354820.0,57.0278,57.0517,57.0198,57.0437,354820.0
2018-05-10 11:35:00,71.44,71.46,71.43,71.44,59493.0,57.0437,57.0597,57.0358,57.0437,59493.0
2018-05-10 11:40:00,71.44,71.45,71.42,71.42,51615.0,57.0437,57.0517,57.0278,57.0278,51615.0
2018-05-10 11:45:00,71.42,71.46,71.42,71.45,74622.0,57.0278,57.0597,57.0278,57.0517,74622.0
2018-05-10 11:50:00,71.45,71.45,71.41,71.43,179371.0,57.0517,57.0517,57.0198,57.0358,179371.0
2018-05-10 11:55:00,71.43,71.43,71.42,71.43,135942.0,57.0358,57.0358,57.0278,57.0358,135942.0
2018-05-10 12:00:00,71.42,71.45,71.41,71.45,110451.0,57.0278,57.0517,57.0198,57.0517,110451.0
2018-05-10 12:05:00,71.45,71.47,71.45,71.47,40681.0,57.0517,57.0677,57.0517,57.0677,40681.0
2018-05-10 12:10:00,71.47,71.5,71.45,71.49,94228.0,57.0677,57.0917,57.0517,57.0837,94228.0
2018-05-10 12:15:00,71.48,71.49,71.47,71.48,84988.0,57.0757,57.0837,57.0677,57.0757,84988.0
2018-05-10 12:20:00,71.48,71.51,71.48,71.5,51923.0,57.0757,57.0996,57.0757,57.0917,51923.0
2018-05-10 12:25:00,71.5,71.54,71.5,71.53,93457.0,57.0917,57.1236,57.0917,57.1156,93457.0
2018-05-10 12:30:00,71.53,71.55,71.51,71.54,90382.0,57.1156,57.1316,57.0996,57.1236,90382.0
2018-05-10 12:35:00,71.54,71.55,71.52,71.55,45017.0,57.1236,57.1316,57.1076,57.1316,45017.0
2018-05-10 12:40:00,71.55,71.55,71.49,71.5,237411.0,57.1316,57.1316,57.0837,57.0917,237411.0
2018-05-10 12:45:00,71.5,71.52,71.49,71.5,150512.0,57.0917,57.1076,57.0837,57.0917,150512.0
2018-05-10 12:50:00,71.51,71.51,71.48,71.51,383796.0,57.0996,57.0996,57.0757,57.0996,383796.0
2018-05-10 12:55:00,71.51,71.53,71.5,71.51,55704.0,57.0996,57.1156,57.0917,57.0996,55704.0
2018-05-10 13:00:00,71.51,71.53,71.5,71.52,87682.0,57.0996,57.1156,57.0917,57.1076,87682.0
2018-05-10 13:05:00,71.52,71.53,71.51,71.53,72822.0,57.1076,57.1156,57.0996,57.1156,72822.0
2018-05-10 13:10:00,71.53,71.55,71.52,71.52,58817.0,57.1156,57.1316,57.1076,57.1076,58817.0
2018-05-10 13:15:00,71.52,71.56,71.51,71.55,129920.0,57.1076,57.1396,57.0996,57.1316,129920.0
2018-05-10 13:20:00,71.54,71.58,71.54,71.56,337358.0,57.1236,57.1555,57.1236,57.1396,337358.0
2018-05-10 13:25:00,71.56,71.57,71.53,71.54,242334.0,57.1396,57.1475,57.1156,57.1236,242334.0
2018-05-10 13:30:00,71.54,71.54,71.5,71.52,249421.0,57.1236,57.1236,57.0917,57.1076,249421.0
2018-05-10 13:35:00,71.52,71.53,71.5,71.51,119143.0,57.1076,57.1156,57.0917,57.0996,119143.0
2018-05-10 13:40:00,71.51,71.51,71.48,71.5,87810.0,57.0996,57.0996,57.0757,57.0917,87810.0
2018-05-10 13:45:00,71.5,71.5,71.46,71.48,171168.0,57.0917,57.0917,57.0597,57.0757,171168.0
2018-05-10 13:50:00,71.47,71.51,71.46,71.5,56708.0,57.0677,57.0996,57.0597,57.0917,56708.0
2018-05-10 13:55:00,71.5,71.51,71.48,71.51,102735.0,57.0917,57.0996,57.0757,57.0996,102735.0
2018-05-10 14:00:00,71.51,71.51,71.46,71.5,257605.0,57.0996,57.0996,57.0597,57.0917,257605.0
2018-05-10 14:05:00,71.5,71.51,71.48,71.51,103938.0,57.0917,57.0996,57.0757,57.0996,103938.0
2018-05-10 14:10:00,71.51,71.53,71.5,71.52,106570.0,57.0996,57.1156,57.0917,57.1076,106570.0
2018-05-10 14:15:00,71.52,71.52,71.49,71.51,73834.0,57.1076,57.1076,57.0837,57.0996,73834.0
2018-05-10 14:20:00,71.51,71.51,71.49,71.5,81896.0,57.0996,57.0996,57.0837,57.0917,81896.0
2018-05-10 14:25:00,71.5,71.52,71.49,71.52,205808.0,57.0917,57.1076,57.0837,57.1076,205808.0
2018-05-10 14:30:00,71.51,71.53,71.5,71.51,117047.0,57.0996,57.1156,57.0917,57.0996,117047.0
2018-05-10 14:35:00,71.51,71.51,71.47,71.48,89755.0,57.0996,57.0996,57.0677,57.0757,89755.0
2018-05-10 14:40:00,71.48,71.51,71.46,71.5,142497.0,57.0757,57.0996,57.0597,57.0917,142497.0
2018-05-10 14:45:00,71.51,71.53,71.5,71.53,85876.0,57.0996,57.1156,57.0917,57.1156,85876.0
2018-05-10 14:50:00,71.52,71.55,71.51,71.52,82695.0,57.1076,57.1316,57.0996,57.1076,82695.0
2018-05-10 14:55:00,71.52,71.53,71.51,71.53,63744.0,57.1076,57.1156,57.0996,57.1156,63744.0
2018-05-10 15:00:00,71.53,71.55,71.49,71.5,184413.0,57.1156,57.1316,57.0837,57.0917,184413.0
2018-05-10 15:05:00,71.5,71.5,71.48,71.49,122223.0,57.0917,57.0917,57.0757,57.0837,122223.0
2018-05-10 15:10:00,71.48,71.51,71.46,71.49,298577.0,57.0757,57.0996,57.0597,57.0837,298577.0
2018-05-10 15:15:00,71.5,71.51,71.48,71.48,105339.0,57.0917,57.0996,57.0757,57.0757,105339.0
2018-05-10 15:20:00,71.48,71.5,71.47,71.49,99910.0,57.0757,57.0917,57.0677,57.0837,99910.0
2018-05-10 15:25:00,71.49,71.51,71.48,71.51,113674.0,57.0837,57.0996,57.0757,57.0996,113674.0
2018-05-10 15:30:00,71.51,71.51,71.48,71.49,170913.0,57.0996,57.0996,57.0757,57.0837,170913.0
2018-05-10 15:35:00,71.49,71.51,71.48,71.5,179324.0,57.0837,57.0996,57.0757,57.0917,179324.0
2018-05-10 15:40:00,71.5,71.52,71.49,71.5,564557.0,57.0917,57.1076,57.0837,57.0917,564557.0
2018-05-10 15:45:00,71.5,71.52,71.49,71.51,418357.0,57.0917,57.1076,57.0837,57.0996,418357.0
2018-05-10 15:50:00,71.51,71.54,71.51,71.52,411604.0,57.0996,57.1236,57.0996,57.1076,411604.0
2018-05-10 15:55:00,71.53,71.58,71.51,71.57,1308253.0,57.1156,57.1555,57.0996,57.1475,1308253.0
2018-05-11 09:30:00,71.8,71.85,71.79,71.84,319848.0,57.3312,57.3711,57.3232,57.3631,319848.0
2018-05-11 09:35:00,71.84,71.88,71.83,71.86,168186.0,57.3631,57.3951,57.3552,57.3791,168186.0
2018-05-11 09:40:00,71.85,71.86,71.82,71.83,126592.0,57.3711,57.3791,57.3472,57.3552,126592.0
2018-05-11 09:45:00,71.82,71.85,71.78,71.79,127614.0,57.3472,57.3711,57.3152,57.3232,127614.0
2018-05-11 09:50:00,71.79,71.84,71.79,71.84,150763.0,57.3232,57.3631,57.3232,57.3631,150763.0
2018-05-11 09:55:00,71.83,71.9,71.83,71.9,198804.0,57.3552,57.411,57.3552,57.411,198804.0
2018-05-11 10:00:00,71.89,71.91,71.86,71.88,138354.0,57.4031,57.419,57.3791,57.3951,138354.0
2018-05-11 10:05:00,71.89,71.9,71.83,71.86,185064.0,57.4031,57.411,57.3552,57.3791,185064.0
2018-05-11 10:10:00,71.86,71.88,71.82,71.84,143417.0,57.3791,57.3951,57.3472,57.3631,143417.0
2018-05-11 10:15:00,71.84,71.84,71.8,71.81,127184.0,57.3631,57.3631,57.3312,57.3392,127184.0
2018-05-11 10:20:00,71.8,71.86,71.8,71.83,140623.0,57.3312,57.3791,57.3312,57.3552,140623.0
2018-05-11 10:25:00,71.83,71.85,71.82,71.82,105528.0,57.3552,57.3711,57.3472,57.3472,105528.0
2018-05-11 10:30:00,71.82,71.83,71.79,71.83,127781.0,57.3472,57.3552,57.3232,57.3552,127781.0
2018-05-11 10:35:00,71.83,71.84,71.79,71.82,57409.0,57.3552,57.3631,57.3232,57.3472,57409.0
2018-05-11 10:40:00,71.82,71.85,71.81,71.84,120209.0,57.3472,57.3711,57.3392,57.3631,120209.0
2018-05-11 10:45:00,71.84,71.85,71.8,71.81,60966.0,57.3631,57.3711,57.3312,57.3392,60966.0
2018-05-11 10:50:00,71.81,71.84,71.8,71.83,115343.0,57.3392,57.3631,57.3312,57.3552,115343.0
2018-05-11 10:55:00,71.83,71.84,71.81,71.84,58367.0,57.3552,57.3631,57.3392,57.3631,58367.0
2018-05-11 11:00:00,71.84,71.88,71.84,71.85,56866.0,57.3631,57.3951,57.3631,57.3711,56866.0
2018-05-11 11:05:00,71.85,71.85,71.8,71.81,82217.0,57.3711,57.3711,57.3312,57.3392,82217.0
2018-05-11 11:10:00,71.81,71.82,71.79,71.81,52903.0,57.3392,57.3472,57.3232,57.3392,52903.0
2018-05-11 11:15:00,71.81,71.81,71.78,71.78,197066.0,57.3392,57.3392,57.3152,57.3152,197066.0
2018-05-11 11:20:00,71.78,71.8,71.77,71.8,135970.0,57.3152,57.3312,57.3072,57.3312,135970.0
2018-05-11 11:25:00,71.8,71.81,71.76,71.76,311143.0,57.3312,57.3392,57.2993,57.2993,311143.0
2018-05-11 11:30:00,71.77,71.81,71.76,71.77,199175.0,57.3072,57.3392,57.2993,57.3072,199175.0
2018-05-11 11:35:00,71.77,71.8,71.75,71.76,93372.0,57.3072,57.3312,57.2913,57.2993,93372.0
2018-05-11 11:40:00,71.76,71.77,71.75,71.75,176852.0,57.2993,57.3072,57.2913,57.2913,176852.0
2018-05-11 11:45:00,71.76,71.79,71.76,71.78,315445.0,57.2993,57.3232,57.2993,57.3152,315445.0
2018-05-11 11:50:00,71.78,71.81,71.78,71.8,383466.0,57.3152,57.3392,57.3152,57.3312,383466.0
2018-05-11 11:55:00,71.8,71.83,71.79,71.83,164712.0,57.3312,57.3552,57.3232,57.3552,164712.0
2018-05-11 12:00:00,71.83,71.84,71.81,71.83,317913.0,57.3552,57.3631,57.3392,57.3552,317913.0
2018-05-11 12:05:00,71.83,71.83,71.8,71.81,395638.0,57.3552,57.3552,57.3312,57.3392,395638.0
2018-05-11 12:10:00,71.81,71.82,71.77,71.78,133007.0,57.3392,57.3472,57.3072,57.3152,133007.0
2018-05-11 12:15:00,71.78,71.8,71.77,71.79,112123.0,57.3152,57.3312,57.3072,57.3232,112123.0
2018-05-11 12:20:00,71.79,71.79,71.77,71.78,96504.0,57.3232,57.3232,57.3072,57.3152,96504.0
2018-05-11 12:25:00,71.78,71.79,71.73,71.75,541565.0,57.3152,57.3232,57.2753,57.2913,541565.0
2018-05-11 12:30:00,71.75,71.76,71.73,71.76,179253.0,57.2913,57.2993,57.2753,57.2993,179253.0
2018-05-11 12:35:00,71.76,71.77,71.73,71.75,134947.0,57.2993,57.3072,57.2753,57.2913,134947.0
2018-05-11 12:40:00,71.75,71.77,71.74,71.76,237474.0,57.2913,57.3072,57.2833,57.2993,237474.0
2018-05-11 12:45:00,71.75,71.76,71.74,71.76,157959.0,57.2913,57.2993,57.2833,57.2993,157959.0
2018-05-11 12:50:00,71.76,71.76,71.74,71.75,135919.0,57.2993,57.2993,57.2833,57.2913,135919.0
2018-05-11 12:55:00,71.75,71.79,71.75,71.78,289189.0,57.2913,57.3232,57.2913,57.3152,289189.0
2018-05-11 13:00:00,71.78,71.78,71.75,71.77,182778.0,57.3152,57.3152,57.2913,57.3072,182778.0
2018-05-11 13:05:00,71.77,71.79,71.75,71.77,185592.0,57.3072,57.3232,57.2913,57.3072,185592.0
2018-05-11 13:10:00,71.77,71.77,71.73,71.75,135686.0,57.3072,57.3072,57.2753,57.2913,135686.0
2018-05-11 13:15:00,71.75,71.76,71.71,71.72,66837.0,57.2913,57.2993,57.2593,57.2673,66837.0
2018-05-11 13:20:00,71.73,71.76,71.72,71.75,33422.0,57.2753,57.2993,57.2673,57.2913,33422.0
2018-05-11 13:25:00,71.74,71.76,71.73,71.75,54461.0,57.2833,57.2993,57.2753,57.2913,54461.0
2018-05-11 13:30:00,71.74,71.77,71.74,71.76,46078.0,57.2833,57.3072,57.2833,57.2993,46078.0
2018-05-11 13:35:00,71.77,71.77,71.72,71.72,46233.0,57.3072,57.3072,57.2673,57.2673,46233.0
2018-05-11 13:40:00,71.73,71.73,71.7,71.72,89158.0,57.2753,57.2753,57.2514,57.2673,89158.0
2018-05-11 13:45:00,71.73,71.74,71.72,71.74,158861.0,57.2753,57.2833,57.2673,57.2833,158861.0
2018-05-11 13:50:00,71.74,71.77,71.73,71.76,112683.0,57.2833,57.3072,57.2753,57.2993,112683.0
2018-05-11 13:55:00,71.75,71.78,71.75,71.77,61170.0,57.2913,57.3152,57.2913,57.3072,61170.0
2018-05-11 14:00:00,71.76,71.77,71.72,71.74,64907.0,57.2993,57.3072,57.2673,57.2833,64907.0
2018-05-11 14:05:00,71.75,71.76,71.71,71.71,122329.0,57.2913,57.2993,57.2593,57.2593,122329.0
2018-05-11 14:10:00,71.71,71.72,71.68,71.69,560670.0,57.2593,57.2673,57.2354,57.2434,560670.0
2018-05-11 14:15:00,71.69,71.73,71.68,71.73,221674.0,57.2434,57.2753,57.2354,57.2753,221674.0
2018-05-11 14:20:00,71.72,71.74,71.71,71.72,246357.0,57.2673,57.2833,57.2593,57.2673,246357.0
2018-05-11 14:25:00,71.72,71.72,71.7,71.7,178284.0,57.2673,57.2673,57.2514,57.2514,178284.0
2018-05-11 14:30:00,71.7,71.71,71.69,71.7,33676.0,57.2514,57.2593,57.2434,57.2514,33676.0
2018-05-11 14:35:00,71.71,71.74,71.7,71.73,178159.0,57.2593,57.2833,57.2514,57.2753,178159.0
2018-05-11 14:40:00,71.73,71.74,71.7,71.72,128831.0,57.2753,57.2833,57.2514,57.2673,128831.0
2018-05-11 14:45:00,71.72,71.74,71.71,71.74,90876.0,57.2673,57.2833,57.2593,57.2833,90876.0
2018-05-11 14:50:00,71.73,71.74,71.72,71.74,96620.0,57.2753,57.2833,57.2673,57.2833,96620.0
2018-05-11 14:55:00,71.73,71.78,71.71,71.77,148757.0,57.2753,57.3152,57.2593,57.3072,148757.0
2018-05-11 15:00:00,71.76,71.79,71.75,71.76,75768.0,57.2993,57.3232,57.2913,57.2993,75768.0
2018-05-11 15:05:00,71.76,71.78,71.75,71.77,126803.0,57.2993,57.3152,57.2913,57.3072,126803.0
2018-05-11 15:10:00,71.77,71.77,71.76,71.77,51029.0,57.3072,57.3072,57.2993,57.3072,51029.0
2018-05-11 15:15:00,71.77,71.77,71.75,71.76,146857.0,57.3072,57.3072,57.2913,57.2993,146857.0
2018-05-11 15:20:00,71.76,71.77,71.75,71.77,42835.0,57.2993,57.3072,57.2913,57.3072,42835.0
2018-05-11 15:25:00,71.77,71.78,71.76,71.78,49228.0,57.3072,57.3152,57.2993,57.3152,49228.0
2018-05-11 15:30:00,71.77,71.78,71.75,71.78,139194.0,57.3072,57.3152,57.2913,57.3152,139194.0
2018-05-11 15:35:00,71.78,71.79,71.77,71.79,66398.0,57.3152,57.3232,57.3072,57.3232,66398.0
2018-05-11 15:40:00,71.79,71.8,71.78,71.78,130811.0,57.3232,57.3312,57.3152,57.3152,130811.0
2018-05-11 15:45:00,71.78,71.79,71.76,71.77,217532.0,57.3152,57.3232,57.2993,57.3072,217532.0
2018-05-11 15:50:00,71.78,71.79,71.75,71.76,277955.0,57.3152,57.3232,57.2913,57.2993,277955.0
2018-05-11 15:55:00,71.76,71.78,71.75,71.77,1007695.0,57.2993,57.3152,57.2913,57.3072,1007695.0
2018-05-14 09:30:00,72.03,72.07,72.01,72.04,193886.0,57.5149,57.5468,57.4989,57.5228,193886.0
2018-05-14 09:35:00,72.04,72.04,71.98,71.99,184292.0,57.5228,57.5228,57.4749,57.4829,184292.0
2018-05-14 09:40:00,72.0,72.05,71.99,72.05,204849.0,57.4909,57.5308,57.4829,57.5308,204849.0
2018-05-14 09:45:00,72.05,72.07,72.04,72.06,219313.0,57.5308,57.5468,57.5228,57.5388,219313.0
2018-05-14 09:50:00,72.06,72.09,72.03,72.08,261667.0,57.5388,57.5628,57.5149,57.5548,261667.0
2018-05-14 09:55:00,72.08,72.08,72.05,72.06,107057.0,57.5548,57.5548,57.5308,57.5388,107057.0
2018-05-14 10:00:00,72.06,72.07,72.02,72.02,136479.0,57.5388,57.5468,57.5069,57.5069,136479.0
2018-05-14 10:05:00,72.02,72.05,72.0,72.01,66858.0,57.5069,57.5308,57.4909,57.4989,66858.0
2018-05-14 10:10:00,72.01,72.07,72.0,72.07,111809.0,57.4989,57.5468,57.4909,57.5468,111809.0
2018-05-14 10:15:00,72.07,72.07,72.0,72.01,186665.0,57.5468,57.5468,57.4909,57.4989,186665.0
2018-05-14 10:20:00,72.01,72.02,72.0,72.02,38082.0,57.4989,57.5069,57.4909,57.5069,38082.0
2018-05-14 10:25:00,72.03,72.05,72.02,72.03,69312.0,57.5149,57.5308,57.5069,57.5149,69312.0
2018-05-14 10:30:00,72.03,72.04,72.02,72.03,101650.0,57.5149,57.5228,57.5069,57.5149,101650.0
2018-05-14 10:35:00,72.04,72.06,72.03,72.03,78248.0,57.5228,57.5388,57.5149,57.5149,78248.0
2018-05-14 10:40:00,72.04,72.08,72.04,72.05,60190.0,57.5228,57.5548,57.5228,57.5308,60190.0
2018-05-14 10:45:00,72.04,72.05,72.01,72.01,227943.0,57.5228,57.5308,57.4989,57.4989,227943.0
2018-05-14 10:50:00,72.02,72.04,72.0,72.03,218392.0,57.5069,57.5228,57.4909,57.5149,218392.0
2018-05-14 10:55:00,72.03,72.04,71.99,72.0,80047.0,57.5149,57.5228,57.4829,57.4909,80047.0
2018-05-14 11:00:00,72.0,72.03,71.98,72.01,81128.0,57.4909,57.5149,57.4749,57.4989,81128.0
2018-05-14 11:05:00,72.02,72.06,72.02,72.06,64751.0,57.5069,57.5388,57.5069,57.5388,64751.0
2018-05-14 11:10:00,72.06,72.07,72.04,72.05,200447.0,57.5388,57.5468,57.5228,57.5308,200447.0
2018-05-14 11:15:00,72.05,72.06,72.04,72.06,79799.0,57.5308,57.5388,57.5228,57.5388,79799.0
2018-05-14 11:20:00,72.06,72.08,72.05,72.06,119901.0,57.5388,57.5548,57.5308,57.5388,119901.0
2018-05-14 11:25:00,72.06,72.08,72.04,72.06,211707.0,57.5388,57.5548,57.5228,57.5388,211707.0
2018-05-14 11:30:00,72.05,72.09,72.04,72.09,324736.0,57.5308,57.5628,57.5228,57.5628,324736.0
2018-05-14 11:35:00,72.08,72.09,72.06,72.06,61663.0,57.5548,57.5628,57.5388,57.5388,61663.0
2018-05-14 11:40:00,72.06,72.07,72.03,72.06,91390.0,57.5388,57.5468,57.5149,57.5388,91390.0
2018-05-14 11:45:00,72.06,72.06,72.03,72.05,129155.0,57.5388,57.5388,57.5149,57.5308,129155.0
2018-05-14 11:50:00,72.05,72.07,72.04,72.06,43113.0,57.5308,57.5468,57.5228,57.5388,43113.0
2018-05-14 11:55:00,72.06,72.08,72.05,72.06,97325.0,57.5388,57.5548,57.5308,57.5388,97325.0
2018-05-14 12:00:00,72.06,72.09,72.05,72.05,189599.0,57.5388,57.5628,57.5308,57.5308,189599.0
2018-05-14 12:05:00,72.06,72.1,72.04,72.07,116570.0,57.5388,57.5707,57.5228,57.5468,116570.0
2018-05-14 12:10:00,72.08,72.08,72.06,72.08,20955.0,57.5548,57.5548,57.5388,57.5548,20955.0
2018-05-14 12:15:00,72.08,72.1,72.06,72.07,92297.0,57.5548,57.5707,57.5388,57.5468,92297.0
2018-05-14 12:20:00,72.08,72.08,72.06,72.08,41143.0,57.5548,57.5548,57.5388,57.5548,41143.0
2018-05-14 12:25:00,72.08,72.08,72.05,72.07,86028.0,57.5548,57.5548,57.5308,57.5468,86028.0
2018-05-14 12:30:00,72.07,72.09,72.06,72.07,64356.0,57.5468,57.5628,57.5388,57.5468,64356.0
2018-05-14 12:35:00,72.07,72.08,72.06,72.06,57046.0,57.5468,57.5548,57.5388,57.5388,57046.0
2018-05-14 12:40:00,72.06,72.07,72.02,72.03,134683.0,57.5388,57.5468,57.5069,57.5149,134683.0
2018-05-14 12:45:00,72.03,72.06,72.03,72.03,134119.0,57.5149,57.5388,57.5149,57.5149,134119.0
2018-05-14 12:50:00,72.04,72.05,72.02,72.03,176209.0,57.5228,57.5308,57.5069,57.5149,176209.0
2018-05-14 12:55:00,72.03,72.04,72.0,72.01,217581.0,57.5149,57.5228,57.4909,57.4989,217581.0
2018-05-14 13:00:00,72.02,72.03,72.0,72.01,74540.0,57.5069,57.5149,57.4909,57.4989,74540.0
2018-05-14 13:05:00,72.01,72.03,72.01,72.02,30821.0,57.4989,57.5149,57.4989,57.5069,30821.0
2018-05-14 13:10:00,72.02,72.02,71.99,71.99,90607.0,57.5069,57.5069,57.4829,57.4829,90607.0
2018-05-14 13:15:00,71.99,71.99,71.93,71.94,210410.0,57.4829,57.4829,57.435,57.443,210410.0
2018-05-14 13:20:00,71.94,71.96,71.93,71.95,39759.0,57.443,57.459,57.435,57.451,39759.0
2018-05-14 13:25:00,71.95,71.96,71.92,71.95,75237.0,57.451,57.459,57.427,57.451,75237.0
2018-05-14 13:30:00,71.95,71.98,71.92,71.96,106709.0,57.451,57.4749,57.427,57.459,106709.0
2018-05-14 13:35:00,71.96,71.98,71.96,71.97,81767.0,57.459,57.4749,57.459,57.4669,81767.0
2018-05-14 13:40:00,71.97,71.98,71.95,71.95,66818.0,57.4669,57.4749,57.451,57.451,66818.0
2018-05-14 13:45:00,71.96,71.96,71.92,71.94,33732.0,57.459,57.459,57.427,57.443,33732.0
2018-05-14 13:50:00,71.94,71.94,71.9,71.91,107623.0,57.443,57.443,57.411,57.419,107623.0
2018-05-14 13:55:00,71.91,71.93,71.89,71.9,116887.0,57.419,57.435,57.4031,57.411,116887.0
2018-05-14 14:00:00,71.9,71.91,71.86,71.87,134382.0,57.411,57.419,57.3791,57.3871,134382.0
2018-05-14 14:05:00,71.87,71.88,71.84,71.86,349398.0,57.3871,57.3951,57.3631,57.3791,349398.0
2018-05-14 14:10:00,71.85,71.87,71.82,71.84,49915.0,57.3711,57.3871,57.3472,57.3631,49915.0
2018-05-14 14:15:00,71.84,71.85,71.82,71.84,101932.0,57.3631,57.3711,57.3472,57.3631,101932.0
2018-05-14 14:20:00,71.84,71.85,71.81,71.84,714142.0,57.3631,57.3711,57.3392,57.3631,714142.0
2018-05-14 14:25:00,71.84,71.87,71.83,71.87,46950.0,57.3631,57.3871,57.3552,57.3871,46950.0
2018-05-14 14:30:00,71.87,71.87,71.85,71.86,99037.0,57.3871,57.3871,57.3711,57.3791,99037.0
2018-05-14 14:35:00,71.86,71.89,71.86,71.89,78780.0,57.3791,57.4031,57.3791,57.4031,78780.0
2018-05-14 14:40:00,71.89,71.89,71.85,71.88,150080.0,57.4031,57.4031,57.3711,57.3951,150080.0
2018-05-14 14:45:00,71.87,71.88,71.84,71.85,66663.0,57.3871,57.3951,57.3631,57.3711,66663.0
2018-05-14 14:50:00,71.85,71.9,71.84,71.89,45462.0,57.3711,57.411,57.3631,57.4031,45462.0
2018-05-14 14:55:00,71.89,71.9,71.88,71.89,41378.0,57.4031,57.411,57.3951,57.4031,41378.0
2018-05-14 15:00:00,71.89,71.91,71.88,71.9,50699.0,57.4031,57.419,57.3951,57.411,50699.0
2018-05-14 15:05:00,71.9,71.91,71.89,71.91,62274.0,57.411,57.419,57.4031,57.419,62274.0
2018-05-14 15:10:00,71.91,71.93,71.9,71.92,72925.0,57.419,57.435,57.411,57.427,72925.0
2018-05-14 15:15:00,71.91,71.91,71.89,71.91,105303.0,57.419,57.419,57.4031,57.419,105303.0
2018-05-14 15:20:00,71.9,71.92,71.89,71.91,107162.0,57.411,57.427,57.4031,57.419,107162.0
2018-05-14 15:25:00,71.92,71.93,71.91,71.91,161089.0,57.427,57.435,57.419,57.419,161089.0
2018-05-14 15:30:00,71.92,71.92,71.9,71.91,73703.0,57.427,57.427,57.411,57.419,73703.0
2018-05-14 15:35:00,71.91,71.92,71.89,71.9,273058.0,57.419,57.427,57.4031,57.411,273058.0
2018-05-14 15:40:00,71.91,71.91,71.88,71.89,139267.0,57.419,57.419,57.3951,57.4031,139267.0
2018-05-14 15:45:00,71.89,71.89,71.87,71.87,185937.0,57.4031,57.4031,57.3871,57.3871,185937.0
2018-05-14 15:50:00,71.87,71.89,71.84,71.85,277844.0,57.3871,57.4031,57.3631,57.3711,277844.0
2018-05-14 15:55:00,71.85,71.9,71.84,71.89,1735654.0,57.3711,57.411,57.3631,57.4031,1735654.0
2018-05-15 09:30:00,71.28,71.29,71.21,71.22,841989.0,56.916,56.924,56.8601,56.8681,841989.0
2018-05-15 09:35:00,71.21,71.25,71.18,71.2,471570.0,56.8601,56.892,56.8361,56.8521,471570.0
2018-05-15 09:40:00,71.2,71.23,71.16,71.19,355473.0,56.8521,56.8761,56.8202,56.8441,355473.0
2018-05-15 09:45:00,71.19,71.22,71.17,71.18,566928.0,56.8441,56.8681,56.8282,56.8361,566928.0
2018-05-15 09:50:00,71.18,71.19,71.15,71.15,286720.0,56.8361,56.8441,56.8122,56.8122,286720.0
2018-05-15 09:55:00,71.15,71.15,71.1,71.13,267830.0,56.8122,56.8122,56.7723,56.7962,267830.0
2018-05-15 10:00:00,71.13,71.2,71.11,71.19,377443.0,56.7962,56.8521,56.7802,56.8441,377443.0
2018-05-15 10:05:00,71.18,71.24,71.18,71.2,246622.0,56.8361,56.884,56.8361,56.8521,246622.0
2018-05-15 10:10:00,71.21,71.26,71.2,71.26,231593.0,56.8601,56.9,56.8521,56.9,231593.0
2018-05-15 10:15:00,71.25,71.26,71.22,71.25,130074.0,56.892,56.9,56.8681,56.892,130074.0
2018-05-15 10:20:00,71.25,71.29,71.23,71.28,364292.0,56.892,56.924,56.8761,56.916,364292.0
2018-05-15 10:25:00,71.28,71.32,71.27,71.3,110046.0,56.916,56.9479,56.908,56.932,110046.0
2018-05-15 10:30:00,71.3,71.38,71.29,71.37,84961.0,56.932,56.9958,56.924,56.9879,84961.0
2018-05-15 10:35:00,71.38,71.42,71.37,71.38,104249.0,56.9958,57.0278,56.9879,56.9958,104249.0
2018-05-15 10:40:00,71.38,71.39,71.34,71.38,210186.0,56.9958,57.0038,56.9639,56.9958,210186.0
2018-05-15 10:45:00,71.39,71.41,71.36,71.41,113794.0,57.0038,57.0198,56.9799,57.0198,113794.0
2018-05-15 10:50:00,71.4,71.45,71.4,71.42,234706.0,57.0118,57.0517,57.0118,57.0278,234706.0
2018-05-15 10:55:00,71.42,71.45,71.39,71.41,193929.0,57.0278,57.0517,57.0038,57.0198,193929.0
2018-05-15 11:00:00,71.42,71.47,71.4,71.41,144048.0,57.0278,57.0677,57.0118,57.0198,144048.0
2018-05-15 11:05:00,71.41,71.44,71.39,71.41,125648.0,57.0198,57.0437,57.0038,57.0198,125648.0
2018-05-15 11:10:00,71.4,71.42,71.37,71.38,99247.0,57.0118,57.0278,56.9879,56.9958,99247.0
2018-05-15 11:15:00,71.38,71.47,71.38,71.47,85724.0,56.9958,57.0677,56.9958,57.0677,85724.0
2018-05-15 11:20:00,71.46,71.47,71.44,71.46,65753.0,57.0597,57.0677,57.0437,57.0597,65753.0
2018-05-15 11:25:00,71.46,71.47,71.43,71.45,149567.0,57.0597,57.0677,57.0358,57.0517,149567.0
2018-05-15 11:30:00,71.45,71.47,71.43,71.45,201029.0,57.0517,57.0677,57.0358,57.0517,201029.0
2018-05-15 11:35:00,71.44,71.47,71.43,71.46,137258.0,57.0437,57.0677,57.0358,57.0597,137258.0
2018-05-15 11:40:00,71.46,71.47,71.42,71.45,94122.0,57.0597,57.0677,57.0278,57.0517,94122.0
2018-05-15 11:45:00,71.46,71.48,71.42,71.47,50454.0,57.0597,57.0757,57.0278,57.0677,50454.0
2018-05-15 11:50:00,71.48,71.5,71.46,71.48,58817.0,57.0757,57.0917,57.0597,57.0757,58817.0
2018-05-15 11:55:00,71.47,71.49,71.43,71.44,122538.0,57.0677,57.0837,57.0358,57.0437,122538.0
2018-05-15 12:00:00,71.44,71.45,71.4,71.41,74153.0,57.0437,57.0517,57.0118,57.0198,74153.0
2018-05-15 12:05:00,71.41,71.43,71.38,71.41,92232.0,57.0198,57.0358,56.9958,57.0198,92232.0
2018-05-15 12:10:00,71.4,71.41,71.38,71.39,86530.0,57.0118,57.0198,56.9958,57.0038,86530.0
2018-05-15 12:15:00,71.39,71.43,71.39,71.41,247437.0,57.0038,57.0358,57.0038,57.0198,247437.0
2018-05-15 12:20:00,71.42,71.44,71.41,71.42,162424.0,57.0278,57.0437,57.0198,57.0278,162424.0
2018-05-15 12:25:00,71.42,71.47,71.42,71.47,38491.0,57.0278,57.0677,57.0278,57.0677,38491.0
2018-05-15 12:30:00,71.47,71.5,71.46,71.48,71758.0,57.0677,57.0917,57.0597,57.0757,71758.0
2018-05-15 12:35:00,71.48,71.49,71.47,71.48,88536.0,57.0757,57.0837,57.0677,57.0757,88536.0
2018-05-15 12:40:00,71.48,71.49,71.46,71.47,49924.0,57.0757,57.0837,57.0597,57.0677,49924.0
2018-05-15 12:45:00,71.48,71.52,71.48,71.5,168686.0,57.0757,57.1076,57.0757,57.0917,168686.0
2018-05-15 12:50:00,71.5,71.51,71.48,71.49,159445.0,57.0917,57.0996,57.0757,57.0837,159445.0
2018-05-15 12:55:00,71.5,71.52,71.46,71.46,135969.0,57.0917,57.1076,57.0597,57.0597,135969.0
2018-05-15 13:00:00,71.47,71.47,71.42,71.45,150415.0,57.0677,57.0677,57.0278,57.0517,150415.0
2018-05-15 13:05:00,71.44,71.45,71.41,71.43,31441.0,57.0437,57.0517,57.0198,57.0358,31441.0
2018-05-15 13:10:00,71.42,71.43,71.41,71.42,38052.0,57.0278,57.0358,57.0198,57.0278,38052.0
2018-05-15 13:15:00,71.41,71.42,71.39,71.39,47830.0,57.0198,57.0278,57.0038,57.0038,47830.0
2018-05-15 13:20:00,71.4,71.42,71.37,71.38,105022.0,57.0118,57.0278,56.9879,56.9958,105022.0
2018-05-15 13:25:00,71.37,71.41,71.37,71.39,67166.0,56.9879,57.0198,56.9879,57.0038,67166.0
2018-05-15 13:30:00,71.4,71.41,71.36,71.39,88188.0,57.0118,57.0198,56.9799,57.0038,88188.0
2018-05-15 13:35:00,71.38,71.39,71.37,71.37,23189.0,56.9958,57.0038,56.9879,56.9879,23189.0
2018-05-15 13:40:00,71.37,71.39,71.36,71.39,42483.0,56.9879,57.0038,56.9799,57.0038,42483.0
2018-05-15 13:45:00,71.39,71.41,71.37,71.4,63503.0,57.0038,57.0198,56.9879,57.0118,63503.0
2018-05-15 13:50:00,71.4,71.41,71.38,71.39,67795.0,57.0118,57.0198,56.9958,57.0038,67795.0
2018-05-15 13:55:00,71.39,71.4,71.32,71.33,280037.0,57.0038,57.0118,56.9479,56.9559,280037.0
2018-05-15 14:00:00,71.32,71.35,71.31,71.35,51225.0,56.9479,56.9719,56.9399,56.9719,51225.0
2018-05-15 14:05:00,71.34,71.35,71.32,71.34,87061.0,56.9639,56.9719,56.9479,56.9639,87061.0
2018-05-15 14:10:00,71.33,71.36,71.32,71.34,140419.0,56.9559,56.9799,56.9479,56.9639,140419.0
2018-05-15 14:15:00,71.34,71.34,71.3,71.31,174492.0,56.9639,56.9639,56.932,56.9399,174492.0
2018-05-15 14:20:00,71.31,71.33,71.28,71.29,106263.0,56.9399,56.9559,56.916,56.924,106263.0
2018-05-15 14:25:00,71.3,71.37,71.27,71.37,350375.0,56.932,56.9879,56.908,56.9879,350375.0
2018-05-15 14:30:00,71.36,71.46,71.36,71.45,107578.0,56.9799,57.0597,56.9799,57.0517,107578.0
2018-05-15 14:35:00,71.46,71.47,71.4,71.41,132972.0,57.0597,57.0677,57.0118,57.0198,132972.0
2018-05-15 14:40:00,71.41,71.43,71.39,71.42,58215.0,57.0198,57.0358,57.0038,57.0278,58215.0
2018-05-15 14:45:00,71.42,71.42,71.36,71.38,56950.0,57.0278,57.0278,56.9799,56.9958,56950.0
2018-05-15 14:50:00,71.39,71.4,71.37,71.4,38671.0,57.0038,57.0118,56.9879,57.0118,38671.0
2018-05-15 14:55:00,71.39,71.4,71.33,71.34,69338.0,57.0038,57.0118,56.9559,56.9639,69338.0
2018-05-15 15:00:00,71.35,71.37,71.32,71.33,89959.0,56.9719,56.9879,56.9479,56.9559,89959.0
2018-05-15 15:05:00,71.33,71.34,71.3,71.32,155096.0,56.9559,56.9639,56.932,56.9479,155096.0
2018-05-15 15:10:00,71.32,71.34,71.28,71.29,122882.0,56.9479,56.9639,56.916,56.924,122882.0
2018-05-15 15:15:00,71.28,71.31,71.27,71.28,230974.0,56.916,56.9399,56.908,56.916,230974.0
2018-05-15 15:20:00,71.29,71.3,71.25,71.26,236419.0,56.924,56.932,56.892,56.9,236419.0
2018-05-15 15:25:00,71.26,71.29,71.24,71.25,363919.0,56.9,56.924,56.884,56.892,363919.0
2018-05-15 15:30:00,71.25,71.31,71.24,71.3,201367.0,56.892,56.9399,56.884,56.932,201367.0
2018-05-15 15:35:00,71.31,71.33,71.3,71.3,131002.0,56.9399,56.9559,56.932,56.932,131002.0
2018-05-15 15:40:00,71.31,71.31,71.29,71.3,141069.0,56.9399,56.9399,56.924,56.932,141069.0
2018-05-15 15:45:00,71.3,71.3,71.27,71.28,255195.0,56.932,56.932,56.908,56.916,255195.0
2018-05-15 15:50:00,71.28,71.33,71.27,71.32,531009.0,56.916,56.9559,56.908,56.9479,531009.0
2018-05-15 15:55:00,71.32,71.37,71.31,71.35,2469446.0,56.9479,56.9879,56.9399,56.9719,2469446.0
2018-05-16 09:30:00,71.31,71.35,71.28,71.3,378703.0,56.9399,56.9719,56.916,56.932,378703.0
2018-05-16 09:35:00,71.3,71.33,71.28,71.3,142512.0,56.932,56.9559,56.916,56.932,142512.0
2018-05-16 09:40:00,71.3,71.3,71.25,71.27,160260.0,56.932,56.932,56.892,56.908,160260.0
2018-05-16 09:45:00,71.27,71.36,71.26,71.34,106491.0,56.908,56.9799,56.9,56.9639,106491.0
2018-05-16 09:50:00,71.34,71.38,71.32,71.37,102598.0,56.9639,56.9958,56.9479,56.9879,102598.0
2018-05-16 09:55:00,71.37,71.38,71.32,71.35,120053.0,56.9879,56.9958,56.9479,56.9719,120053.0
2018-05-16 10:00:00,71.35,71.41,71.32,71.41,183065.0,56.9719,57.0198,56.9479,57.0198,183065.0
2018-05-16 10:05:00,71.41,71.45,71.38,71.39,149122.0,57.0198,57.0517,56.9958,57.0038,149122.0
2018-05-16 10:10:00,71.39,71.39,71.33,71.34,209408.0,57.0038,57.0038,56.9559,56.9639,209408.0
2018-05-16 10:15:00,71.33,71.36,71.31,71.33,78712.0,56.9559,56.9799,56.9399,56.9559,78712.0
2018-05-16 10:20:00,71.32,71.33,71.28,71.33,66315.0,56.9479,56.9559,56.916,56.9559,66315.0
2018-05-16 10:25:00,71.33,71.33,71.28,71.28,99875.0,56.9559,56.9559,56.916,56.916,99875.0
2018-05-16 10:30:00,71.28,71.34,71.28,71.34,162073.0,56.916,56.9639,56.916,56.9639,162073.0
2018-05-16 10:35:00,71.34,71.39,71.34,71.38,340871.0,56.9639,57.0038,56.9639,56.9958,340871.0
2018-05-16 10:40:00,71.38,71.39,71.35,71.37,365446.0,56.9958,57.0038,56.9719,56.9879,365446.0
2018-05-16 10:45:00,71.37,71.38,71.33,71.35,141457.0,56.9879,56.9958,56.9559,56.9719,141457.0
2018-05-16 10:50:00,71.35,71.35,71.29,71.29,184799.0,56.9719,56.9719,56.924,56.924,184799.0
2018-05-16 10:55:00,71.29,71.3,71.25,71.26,82161.0,56.924,56.932,56.892,56.9,82161.0
2018-05-16 11:00:00,71.26,71.26,71.23,71.26,44904.0,56.9,56.9,56.8761,56.9,44904.0
2018-05-16 11:05:00,71.26,71.28,71.25,71.27,48302.0,56.9,56.916,56.892,56.908,48302.0
2018-05-16 11:10:00,71.27,71.27,71.23,71.25,49287.0,56.908,56.908,56.8761,56.892,49287.0
2018-05-16 11:15:00,71.24,71.26,71.23,71.25,54444.0,56.884,56.9,56.8761,56.892,54444.0
2018-05-16 11:20:00,71.26,71.29,71.23,71.24,92328.0,56.9,56.924,56.8761,56.884,92328.0
2018-05-16 11:25:00,71.24,71.29,71.23,71.28,145927.0,56.884,56.924,56.8761,56.916,145927.0
2018-05-16 11:30:00,71.28,71.31,71.27,71.28,280637.0,56.916,56.9399,56.908,56.916,280637.0
2018-05-16 11:35:00,71.28,71.29,71.27,71.28,227502.0,56.916,56.924,56.908,56.916,227502.0
2018-05-16 11:40:00,71.28,71.3,71.27,71.3,163949.0,56.916,56.932,56.908,56.932,163949.0
2018-05-16 11:45:00,71.3,71.35,71.29,71.34,253208.0,56.932,56.9719,56.924,56.9639,253208.0
2018-05-16 11:50:00,71.34,71.37,71.33,71.36,148182.0,56.9639,56.9879,56.9559,56.9799,148182.0
2018-05-16 11:55:00,71.36,71.37,71.34,71.36,100967.0,56.9799,56.9879,56.9639,56.9799,100967.0
2018-05-16 12:00:00,71.37,71.38,71.35,71.38,33299.0,56.9879,56.9958,56.9719,56.9958,33299.0
2018-05-16 12:05:00,71.38,71.42,71.36,71.41,59877.0,56.9958,57.0278,56.9799,57.0198,59877.0
2018-05-16 12:10:00,71.41,71.41,71.37,71.38,48042.0,57.0198,57.0198,56.9879,56.9958,48042.0
2018-05-16 12:15:00,71.38,71.4,71.36,71.39,84696.0,56.9958,57.0118,56.9799,57.0038,84696.0
2018-05-16 12:20:00,71.39,71.41,71.38,71.4,91327.0,57.0038,57.0198,56.9958,57.0118,91327.0
2018-05-16 12:25:00,71.4,71.43,71.39,71.43,42127.0,57.0118,57.0358,57.0038,57.0358,42127.0
2018-05-16 12:30:00,71.42,71.48,71.42,71.48,57521.0,57.0278,57.0757,57.0278,57.0757,57521.0
2018-05-16 12:35:00,71.48,71.49,71.46,71.49,34055.0,57.0757,57.0837,57.0597,57.0837,34055.0
2018-05-16 12:40:00,71.49,71.52,71.49,71.51,75557.0,57.0837,57.1076,57.0837,57.0996,75557.0
2018-05-16 12:45:00,71.51,71.51,71.49,71.5,43920.0,57.0996,57.0996,57.0837,57.0917,43920.0
2018-05-16 12:50:00,71.5,71.53,71.49,71.51,76726.0,57.0917,57.1156,57.0837,57.0996,76726.0
2018-05-16 12:55:00,71.51,71.53,71.5,71.52,40183.0,57.0996,57.1156,57.0917,57.1076,40183.0
2018-05-16 13:00:00,71.52,71.53,71.5,71.52,157572.0,57.1076,57.1156,57.0917,57.1076,157572.0
2018-05-16 13:05:00,71.52,71.53,71.49,71.51,35829.0,57.1076,57.1156,57.0837,57.0996,35829.0
2018-05-16 13:10:00,71.5,71.5,71.47,71.48,34562.0,57.0917,57.0917,57.0677,57.0757,34562.0
2018-05-16 13:15:00,71.49,71.51,71.48,71.5,58538.0,57.0837,57.0996,57.0757,57.0917,58538.0
2018-05-16 13:20:00,71.49,71.5,71.45,71.46,38127.0,57.0837,57.0917,57.0517,57.0597,38127.0
2018-05-16 13:25:00,71.46,71.48,71.44,71.48,49074.0,57.0597,57.0757,57.0437,57.0757,49074.0
2018-05-16 13:30:00,71.47,71.49,71.47,71.48,35093.0,57.0677,57.0837,57.0677,57.0757,35093.0
2018-05-16 13:35:00,71.48,71.5,71.48,71.48,26106.0,57.0757,57.0917,57.0757,57.0757,26106.0
2018-05-16 13:40:00,71.49,71.5,71.47,71.47,148724.0,57.0837,57.0917,57.0677,57.0677,148724.0
2018-05-16 13:45:00,71.47,71.5,71.46,71.49,96663.0,57.0677,57.0917,57.0597,57.0837,96663.0
2018-05-16 13:50:00,71.48,71.49,71.46,71.47,45777.0,57.0757,57.0837,57.0597,57.0677,45777.0
2018-05-16 13:55:00,71.47,71.51,71.46,71.5,95284.0,57.0677,57.0996,57.0597,57.0917,95284.0
2018-05-16 14:00:00,71.5,71.53,71.49,71.52,37066.0,57.0917,57.1156,57.0837,57.1076,37066.0
2018-05-16 14:05:00,71.53,71.53,71.5,71.51,59124.0,57.1156,57.1156,57.0917,57.0996,59124.0
2018-05-16 14:10:00,71.51,71.52,71.49,71.5,140410.0,57.0996,57.1076,57.0837,57.0917,140410.0
2018-05-16 14:15:00,71.5,71.51,71.49,71.49,110177.0,57.0917,57.0996,57.0837,57.0837,110177.0
2018-05-16 14:20:00,71.49,71.5,71.48,71.48,86655.0,57.0837,57.0917,57.0757,57.0757,86655.0
2018-05-16 14:25:00,71.48,71.49,71.48,71.48,34972.0,57.0757,57.0837,57.0757,57.0757,34972.0
2018-05-16 14:30:00,71.48,71.49,71.45,71.46,84795.0,57.0757,57.0837,57.0517,57.0597,84795.0
2018-05-16 14:35:00,71.45,71.47,71.45,71.46,57423.0,57.0517,57.0677,57.0517,57.0597,57423.0
2018-05-16 14:40:00,71.47,71.47,71.46,71.47,108128.0,57.0677,57.0677,57.0597,57.0677,108128.0
2018-05-16 14:45:00,71.47,71.47,71.45,71.45,118022.0,57.0677,57.0677,57.0517,57.0517,118022.0
2018-05-16 14:50:00,71.45,71.46,71.43,71.46,61118.0,57.0517,57.0597,57.0358,57.0597,61118.0
2018-05-16 14:55:00,71.45,71.46,71.43,71.44,133543.0,57.0517,57.0597,57.0358,57.0437,133543.0
2018-05-16 15:00:00,71.44,71.45,71.4,71.41,50356.0,57.0437,57.0517,57.0118,57.0198,50356.0
2018-05-16 15:05:00,71.41,71.42,71.4,71.41,71266.0,57.0198,57.0278,57.0118,57.0198,71266.0
2018-05-16 15:10:00,71.41,71.42,71.4,71.4,47281.0,57.0198,57.0278,57.0118,57.0118,47281.0
2018-05-16 15:15:00,71.41,71.42,71.4,71.41,54083.0,57.0198,57.0278,57.0118,57.0198,54083.0
2018-05-16 15:20:00,71.41,71.42,71.4,71.42,30118.0,57.0198,57.0278,57.0118,57.0278,30118.0
2018-05-16 15:25:00,71.42,71.42,71.4,71.41,74767.0,57.0278,57.0278,57.0118,57.0198,74767.0
2018-05-16 15:30:00,71.42,71.42,71.39,71.4,141694.0,57.0278,57.0278,57.0038,57.0118,141694.0
2018-05-16 15:35:00,71.4,71.4,71.38,71.4,170091.0,57.0118,57.0118,56.9958,57.0118,170091.0
2018-05-16 15:40:00,71.4,71.4,71.39,71.39,54658.0,57.0118,57.0118,57.0038,57.0038,54658.0
2018-05-16 15:45:00,71.39,71.4,71.35,71.36,107438.0,57.0038,57.0118,56.9719,56.9799,107438.0
2018-05-16 15:50:00,71.36,71.39,71.35,71.38,259682.0,56.9799,57.0038,56.9719,56.9958,259682.0
2018-05-16 15:55:00,71.38,71.48,71.37,71.48,2541824.0,56.9958,57.0757,56.9879,57.0757,2541824.0
2018-05-17 09:30:00,71.51,71.51,71.44,71.45,199646.0,57.0996,57.0996,57.0437,57.0517,199646.0
2018-05-17 09:35:00,71.45,71.47,71.42,71.42,133088.0,57.0517,57.0677,57.0278,57.0278,133088.0
2018-05-17 09:40:00,71.43,71.43,71.39,71.41,133746.0,57.0358,57.0358,57.0038,57.0198,133746.0
2018-05-17 09:45:00,71.41,71.46,71.4,71.45,160652.0,57.0198,57.0597,57.0118,57.0517,160652.0
2018-05-17 09:50:00,71.45,71.46,71.42,71.43,47033.0,57.0517,57.0597,57.0278,57.0358,47033.0
2018-05-17 09:55:00,71.43,71.45,71.42,71.43,34644.0,57.0358,57.0517,57.0278,57.0358,34644.0
2018-05-17 10:00:00,71.43,71.48,71.41,71.48,76369.0,57.0358,57.0757,57.0198,57.0757,76369.0
2018-05-17 10:05:00,71.48,71.51,71.48,71.48,119138.0,57.0757,57.0996,57.0757,57.0757,119138.0
2018-05-17 10:10:00,71.48,71.5,71.46,71.47,57299.0,57.0757,57.0917,57.0597,57.0677,57299.0
2018-05-17 10:15:00,71.47,71.5,71.47,71.5,61478.0,57.0677,57.0917,57.0677,57.0917,61478.0
2018-05-17 10:20:00,71.51,71.54,71.5,71.53,100055.0,57.0996,57.1236,57.0917,57.1156,100055.0
2018-05-17 10:25:00,71.53,71.55,71.53,71.54,54021.0,57.1156,57.1316,57.1156,57.1236,54021.0
2018-05-17 10:30:00,71.53,71.57,71.52,71.56,70792.0,57.1156,57.1475,57.1076,57.1396,70792.0
2018-05-17 10:35:00,71.57,71.62,71.56,71.59,137759.0,57.1475,57.1875,57.1396,57.1635,137759.0
2018-05-17 10:40:00,71.58,71.6,71.57,71.58,115885.0,57.1555,57.1715,57.1475,57.1555,115885.0
2018-05-17 10:45:00,71.59,71.59,71.54,71.56,92241.0,57.1635,57.1635,57.1236,57.1396,92241.0
2018-05-17 10:50:00,71.56,71.64,71.56,71.64,92528.0,57.1396,57.2034,57.1396,57.2034,92528.0
2018-05-17 10:55:00,71.63,71.66,71.61,71.62,137657.0,57.1955,57.2194,57.1795,57.1875,137657.0
2018-05-17 11:00:00,71.62,71.64,71.59,71.63,77273.0,57.1875,57.2034,57.1635,57.1955,77273.0
2018-05-17 11:05:00,71.63,71.66,71.61,71.65,170932.0,57.1955,57.2194,57.1795,57.2114,170932.0
2018-05-17 11:10:00,71.65,71.66,71.61,71.64,541391.0,57.2114,57.2194,57.1795,57.2034,541391.0
2018-05-17 11:15:00,71.63,71.65,71.61,71.63,260523.0,57.1955,57.2114,57.1795,57.1955,260523.0
2018-05-17 11:20:00,71.63,71.66,71.62,71.64,305657.0,57.1955,57.2194,57.1875,57.2034,305657.0
2018-05-17 11:25:00,71.64,71.65,71.62,71.65,438666.0,57.2034,57.2114,57.1875,57.2114,438666.0
2018-05-17 11:30:00,71.65,71.68,71.64,71.67,1017985.0,57.2114,57.2354,57.2034,57.2274,1017985.0
2018-05-17 11:35:00,71.67,71.69,71.66,71.69,179475.0,57.2274,57.2434,57.2194,57.2434,179475.0
2018-05-17 11:40:00,71.69,71.71,71.68,71.68,90701.0,57.2434,57.2593,57.2354,57.2354,90701.0
2018-05-17 11:45:00,71.68,71.69,71.64,71.65,181873.0,57.2354,57.2434,57.2034,57.2114,181873.0
2018-05-17 11:50:00,71.65,71.65,71.62,71.62,99655.0,57.2114,57.2114,57.1875,57.1875,99655.0
2018-05-17 11:55:00,71.62,71.65,71.62,71.63,372996.0,57.1875,57.2114,57.1875,57.1955,372996.0
2018-05-17 12:00:00,71.64,71.65,71.62,71.62,50564.0,57.2034,57.2114,57.1875,57.1875,50564.0
2018-05-17 12:05:00,71.62,71.64,71.6,71.62,476967.0,57.1875,57.2034,57.1715,57.1875,476967.0
2018-05-17 12:10:00,71.62,71.64,71.61,71.63,80129.0,57.1875,57.2034,57.1795,57.1955,80129.0
2018-05-17 12:15:00,71.63,71.66,71.63,71.65,61330.0,57.1955,57.2194,57.1955,57.2114,61330.0
2018-05-17 12:20:00,71.65,71.67,71.65,71.66,60569.0,57.2114,57.2274,57.2114,57.2194,60569.0
2018-05-17 12:25:00,71.66,71.68,71.65,71.66,51909.0,57.2194,57.2354,57.2114,57.2194,51909.0
2018-05-17 12:30:00,71.65,71.67,71.65,71.66,21613.0,57.2114,57.2274,57.2114,57.2194,21613.0
2018-05-17 12:35:00,71.66,71.67,71.64,71.64,65705.0,57.2194,57.2274,57.2034,57.2034,65705.0
2018-05-17 12:40:00,71.64,71.65,71.6,71.63,212474.0,57.2034,57.2114,57.1715,57.1955,212474.0
2018-05-17 12:45:00,71.63,71.63,71.62,71.62,18684.0,57.1955,57.1955,57.1875,57.1875,18684.0
2018-05-17 12:50:00,71.62,71.63,71.6,71.62,86274.0,57.1875,57.1955,57.1715,57.1875,86274.0
2018-05-17 12:55:00,71.62,71.64,71.59,71.62,106628.0,57.1875,57.2034,57.1635,57.1875,106628.0
2018-05-17 13:00:00,71.62,71.62,71.6,71.61,46601.0,57.1875,57.1875,57.1715,57.1795,46601.0
2018-05-17 13:05:00,71.6,71.61,71.59,71.59,44590.0,57.1715,57.1795,57.1635,57.1635,44590.0
2018-05-17 13:10:00,71.59,71.6,71.56,71.58,362593.0,57.1635,57.1715,57.1396,57.1555,362593.0
2018-05-17 13:15:00,71.58,71.59,71.56,71.56,59237.0,57.1555,57.1635,57.1396,57.1396,59237.0
2018-05-17 13:20:00,71.56,71.59,71.56,71.58,131056.0,57.1396,57.1635,57.1396,57.1555,131056.0
2018-05-17 13:25:00,71.58,71.59,71.56,71.57,49084.0,57.1555,57.1635,57.1396,57.1475,49084.0
2018-05-17 13:30:00,71.57,71.58,71.56,71.56,38121.0,57.1475,57.1555,57.1396,57.1396,38121.0
2018-05-17 13:35:00,71.56,71.57,71.54,71.54,68259.0,57.1396,57.1475,57.1236,57.1236,68259.0
2018-05-17 13:40:00,71.55,71.55,71.51,71.51,97196.0,57.1316,57.1316,57.0996,57.0996,97196.0
2018-05-17 13:45:00,71.51,71.52,71.5,71.51,65886.0,57.0996,57.1076,57.0917,57.0996,65886.0
2018-05-17 13:50:00,71.5,71.53,71.48,71.48,115937.0,57.0917,57.1156,57.0757,57.0757,115937.0
2018-05-17 13:55:00,71.48,71.49,71.46,71.46,259567.0,57.0757,57.0837,57.0597,57.0597,259567.0
2018-05-17 14:00:00,71.46,71.48,71.41,71.42,265710.0,57.0597,57.0757,57.0198,57.0278,265710.0
2018-05-17 14:05:00,71.42,71.46,71.4,71.45,365638.0,57.0278,57.0597,57.0118,57.0517,365638.0
2018-05-17 14:10:00,71.46,71.48,71.45,71.47,149917.0,57.0597,57.0757,57.0517,57.0677,149917.0
2018-05-17 14:15:00,71.47,71.5,71.46,71.5,43096.0,57.0677,57.0917,57.0597,57.0917,43096.0
2018-05-17 14:20:00,71.5,71.5,71.48,71.48,53803.0,57.0917,57.0917,57.0757,57.0757,53803.0
2018-05-17 14:25:00,71.49,71.52,71.49,71.52,34448.0,57.0837,57.1076,57.0837,57.1076,34448.0
2018-05-17 14:30:00,71.52,71.54,71.51,71.53,50134.0,57.1076,57.1236,57.0996,57.1156,50134.0
2018-05-17 14:35:00,71.53,71.53,71.5,71.51,90468.0,57.1156,57.1156,57.0917,57.0996,90468.0
2018-05-17 14:40:00,71.51,71.53,71.5,71.52,65930.0,57.0996,57.1156,57.0917,57.1076,65930.0
2018-05-17 14:45:00,71.52,71.53,71.5,71.52,66229.0,57.1076,57.1156,57.0917,57.1076,66229.0
2018-05-17 14:50:00,71.51,71.53,71.51,71.53,35218.0,57.0996,57.1156,57.0996,57.1156,35218.0
2018-05-17 14:55:00,71.53,71.54,71.52,71.53,72630.0,57.1156,57.1236,57.1076,57.1156,72630.0
2018-05-17 15:00:00,71.53,71.55,71.53,71.55,77460.0,57.1156,57.1316,57.1156,57.1316,77460.0
2018-05-17 15:05:00,71.54,71.55,71.53,71.54,112722.0,57.1236,57.1316,57.1156,57.1236,112722.0
2018-05-17 15:10:00,71.54,71.55,71.5,71.51,237944.0,57.1236,57.1316,57.0917,57.0996,237944.0
2018-05-17 15:15:00,71.5,71.5,71.47,71.48,105981.0,57.0917,57.0917,57.0677,57.0757,105981.0
2018-05-17 15:20:00,71.48,71.51,71.48,71.51,123822.0,57.0757,57.0996,57.0757,57.0996,123822.0
2018-05-17 15:25:00,71.51,71.52,71.48,71.48,124454.0,57.0996,57.1076,57.0757,57.0757,124454.0
2018-05-17 15:30:00,71.48,71.49,71.47,71.48,119646.0,57.0757,57.0837,57.0677,57.0757,119646.0
2018-05-17 15:35:00,71.48,71.49,71.47,71.48,222056.0,57.0757,57.0837,57.0677,57.0757,222056.0
2018-05-17 15:40:00,71.48,71.5,71.47,71.49,183819.0,57.0757,57.0917,57.0677,57.0837,183819.0
2018-05-17 15:45:00,71.49,71.53,71.48,71.53,211987.0,57.0837,57.1156,57.0757,57.1156,211987.0
2018-05-17 15:50:00,71.53,71.54,71.5,71.53,701290.0,57.1156,57.1236,57.0917,57.1156,701290.0
2018-05-17 15:55:00,71.53,71.6,71.52,71.59,1665564.0,57.1156,57.1715,57.1076,57.1635,1665564.0
2018-05-18 09:30:00,71.38,71.42,71.36,71.38,309865.0,56.9958,57.0278,56.9799,56.9958,309865.0
2018-05-18 09:35:00,71.38,71.42,71.36,71.39,332517.0,56.9958,57.0278,56.9799,57.0038,332517.0
2018-05-18 09:40:00,71.39,71.4,71.37,71.4,249924.0,57.0038,57.0118,56.9879,57.0118,249924.0
2018-05-18 09:45:00,71.4,71.45,71.39,71.44,103149.0,57.0118,57.0517,57.0038,57.0437,103149.0
2018-05-18 09:50:00,71.44,71.44,71.35,71.36,149342.0,57.0437,57.0437,56.9719,56.9799,149342.0
2018-05-18 09:55:00,71.36,71.36,71.32,71.34,103343.0,56.9799,56.9799,56.9479,56.9639,103343.0
2018-05-18 10:00:00,71.34,71.34,71.28,71.28,95756.0,56.9639,56.9639,56.916,56.916,95756.0
2018-05-18 10:05:00,71.28,71.29,71.25,71.28,129579.0,56.916,56.924,56.892,56.916,129579.0
2018-05-18 10:10:00,71.28,71.32,71.26,71.31,120444.0,56.916,56.9479,56.9,56.9399,120444.0
2018-05-18 10:15:00,71.32,71.35,71.29,71.34,190654.0,56.9479,56.9719,56.924,56.9639,190654.0
2018-05-18 10:20:00,71.35,71.38,71.34,71.38,329776.0,56.9719,56.9958,56.9639,56.9958,329776.0
2018-05-18 10:25:00,71.38,71.38,71.32,71.33,225858.0,56.9958,56.9958,56.9479,56.9559,225858.0
2018-05-18 10:30:00,71.32,71.33,71.26,71.27,330631.0,56.9479,56.9559,56.9,56.908,330631.0
2018-05-18 10:35:00,71.26,71.3,71.23,71.27,496168.0,56.9,56.932,56.8761,56.908,496168.0
2018-05-18 10:40:00,71.27,71.29,71.25,71.26,116324.0,56.908,56.924,56.892,56.9,116324.0
2018-05-18 10:45:00,71.26,71.3,71.25,71.28,330489.0,56.9,56.932,56.892,56.916,330489.0
2018-05-18 10:50:00,71.3,71.33,71.29,71.31,237285.0,56.932,56.9559,56.924,56.9399,237285.0
2018-05-18 10:55:00,71.32,71.35,71.31,71.34,58099.0,56.9479,56.9719,56.9399,56.9639,58099.0
2018-05-18 11:00:00,71.34,71.39,71.33,71.39,58147.0,56.9639,57.0038,56.9559,57.0038,58147.0
2018-05-18 11:05:00,71.39,71.39,71.33,71.35,140168.0,57.0038,57.0038,56.9559,56.9719,140168.0
2018-05-18 11:10:00,71.34,71.37,71.33,71.33,51181.0,56.9639,56.9879,56.9559,56.9559,51181.0
2018-05-18 11:15:00,71.33,71.38,71.31,71.38,181685.0,56.9559,56.9958,56.9399,56.9958,181685.0
2018-05-18 11:20:00,71.38,71.39,71.35,71.36,130471.0,56.9958,57.0038,56.9719,56.9799,130471.0
2018-05-18 11:25:00,71.37,71.37,71.31,71.32,832630.0,56.9879,56.9879,56.9399,56.9479,832630.0
2018-05-18 11:30:00,71.32,71.37,71.31,71.33,423050.0,56.9479,56.9879,56.9399,56.9559,423050.0
2018-05-18 11:35:00,71.33,71.4,71.32,71.39,69405.0,56.9559,57.0118,56.9479,57.0038,69405.0
2018-05-18 11:40:00,71.4,71.41,71.38,71.41,86019.0,57.0118,57.0198,56.9958,57.0198,86019.0
2018-05-18 11:45:00,71.41,71.41,71.36,71.38,101741.0,57.0198,57.0198,56.9799,56.9958,101741.0
2018-05-18 11:50:00,71.38,71.42,71.37,71.4,145277.0,56.9958,57.0278,56.9879,57.0118,145277.0
2018-05-18 11:55:00,71.4,71.42,71.39,71.42,126398.0,57.0118,57.0278,57.0038,57.0278,126398.0
2018-05-18 12:00:00,71.42,71.42,71.39,71.39,47191.0,57.0278,57.0278,57.0038,57.0038,47191.0
2018-05-18 12:05:00,71.39,71.4,71.38,71.4,139579.0,57.0038,57.0118,56.9958,57.0118,139579.0
2018-05-18 12:10:00,71.4,71.4,71.39,71.4,69409.0,57.0118,57.0118,57.0038,57.0118,69409.0
2018-05-18 12:15:00,71.4,71.42,71.38,71.41,253067.0,57.0118,57.0278,56.9958,57.0198,253067.0
2018-05-18 12:20:00,71.41,71.43,71.4,71.43,137427.0,57.0198,57.0358,57.0118,57.0358,137427.0
2018-05-18 12:25:00,71.43,71.43,71.39,71.4,89335.0,57.0358,57.0358,57.0038,57.0118,89335.0
2018-05-18 12:30:00,71.39,71.41,71.38,71.4,127011.0,57.0038,57.0198,56.9958,57.0118,127011.0
2018-05-18 12:35:00,71.4,71.41,71.37,71.4,105725.0,57.0118,57.0198,56.9879,57.0118,105725.0
2018-05-18 12:40:00,71.4,71.42,71.39,71.41,84595.0,57.0118,57.0278,57.0038,57.0198,84595.0
2018-05-18 12:45:00,71.41,71.41,71.39,71.4,116025.0,57.0198,57.0198,57.0038,57.0118,116025.0
2018-05-18 12:50:00,71.4,71.41,71.37,71.39,194272.0,57.0118,57.0198,56.9879,57.0038,194272.0
2018-05-18 12:55:00,71.38,71.4,71.37,71.39,54222.0,56.9958,57.0118,56.9879,57.0038,54222.0
2018-05-18 13:00:00,71.38,71.39,71.36,71.37,139567.0,56.9958,57.0038,56.9799,56.9879,139567.0
2018-05-18 13:05:00,71.37,71.37,71.35,71.36,254359.0,56.9879,56.9879,56.9719,56.9799,254359.0
2018-05-18 13:10:00,71.36,71.37,71.34,71.35,65044.0,56.9799,56.9879,56.9639,56.9719,65044.0
2018-05-18 13:15:00,71.35,71.37,71.35,71.35,421827.0,56.9719,56.9879,56.9719,56.9719,421827.0
2018-05-18 13:20:00,71.35,71.37,71.34,71.37,137927.0,56.9719,56.9879,56.9639,56.9879,137927.0
2018-05-18 13:25:00,71.37,71.37,71.34,71.34,65505.0,56.9879,56.9879,56.9639,56.9639,65505.0
2018-05-18 13:30:00,71.34,71.35,71.33,71.33,82343.0,56.9639,56.9719,56.9559,56.9559,82343.0
2018-05-18 13:35:00,71.34,71.34,71.32,71.34,98236.0,56.9639,56.9639,56.9479,56.9639,98236.0
2018-05-18 13:40:00,71.34,71.34,71.32,71.33,75663.0,56.9639,56.9639,56.9479,56.9559,75663.0
2018-05-18 13:45:00,71.33,71.33,71.31,71.33,69745.0,56.9559,56.9559,56.9399,56.9559,69745.0
2018-05-18 13:50:00,71.33,71.33,71.31,71.31,122943.0,56.9559,56.9559,56.9399,56.9399,122943.0
2018-05-18 13:55:00,71.31,71.34,71.31,71.33,103882.0,56.9399,56.9639,56.9399,56.9559,103882.0
2018-05-18 14:00:00,71.33,71.33,71.3,71.31,235750.0,56.9559,56.9559,56.932,56.9399,235750.0
2018-05-18 14:05:00,71.31,71.31,71.3,71.3,145523.0,56.9399,56.9399,56.932,56.932,145523.0
2018-05-18 14:10:00,71.3,71.32,71.3,71.31,89889.0,56.932,56.9479,56.932,56.9399,89889.0
2018-05-18 14:15:00,71.31,71.32,71.3,71.31,152858.0,56.9399,56.9479,56.932,56.9399,152858.0
2018-05-18 14:20:00,71.31,71.32,71.3,71.31,130426.0,56.9399,56.9479,56.932,56.9399,130426.0
2018-05-18 14:25:00,71.31,71.33,71.31,71.33,179324.0,56.9399,56.9559,56.9399,56.9559,179324.0
2018-05-18 14:30:00,71.33,71.34,71.32,71.33,185572.0,56.9559,56.9639,56.9479,56.9559,185572.0
2018-05-18 14:35:00,71.33,71.34,71.32,71.34,107343.0,56.9559,56.9639,56.9479,56.9639,107343.0
2018-05-18 14:40:00,71.34,71.35,71.33,71.34,122890.0,56.9639,56.9719,56.9559,56.9639,122890.0
2018-05-18 14:45:00,71.34,71.34,71.33,71.34,119819.0,56.9639,56.9639,56.9559,56.9639,119819.0
2018-05-18 14:50:00,71.34,71.34,71.32,71.33,189157.0,56.9639,56.9639,56.9479,56.9559,189157.0
2018-05-18 14:55:00,71.32,71.34,71.31,71.31,253774.0,56.9479,56.9639,56.9399,56.9399,253774.0
2018-05-18 15:00:00,71.31,71.32,71.28,71.29,526121.0,56.9399,56.9479,56.916,56.924,526121.0
2018-05-18 15:05:00,71.29,71.31,71.29,71.29,265555.0,56.924,56.9399,56.924,56.924,265555.0
2018-05-18 15:10:00,71.29,71.3,71.28,71.3,381211.0,56.924,56.932,56.916,56.932,381211.0
2018-05-18 15:15:00,71.3,71.3,71.29,71.29,116468.0,56.932,56.932,56.924,56.924,116468.0
2018-05-18 15:20:00,71.29,71.31,71.29,71.3,209047.0,56.924,56.9399,56.924,56.932,209047.0
2018-05-18 15:25:00,71.29,71.3,71.27,71.28,299306.0,56.924,56.932,56.908,56.916,299306.0
2018-05-18 15:30:00,71.28,71.29,71.27,71.28,226127.0,56.916,56.924,56.908,56.916,226127.0
2018-05-18 15:35:00,71.28,71.29,71.26,71.27,305042.0,56.916,56.924,56.9,56.908,305042.0
2018-05-18 15:40:00,71.27,71.28,71.27,71.28,361875.0,56.908,56.916,56.908,56.916,361875.0
2018-05-18 15:45:00,71.28,71.31,71.27,71.31,635248.0,56.916,56.9399,56.908,56.9399,635248.0
2018-05-18 15:50:00,71.3,71.31,71.28,71.3,720972.0,56.932,56.9399,56.916,56.932,720972.0
2018-05-18 15:55:00,71.3,71.33,71.29,71.31,1962727.0,56.932,56.9559,56.924,56.9399,1962727.0
2018-05-21 09:30:00,71.69,71.75,71.68,71.73,379896.0,57.2434,57.2913,57.2354,57.2753,379896.0
2018-05-21 09:35:00,71.73,71.76,71.71,71.72,174737.0,57.2753,57.2993,57.2593,57.2673,174737.0
2018-05-21 09:40:00,71.72,71.73,71.69,71.71,98822.0,57.2673,57.2753,57.2434,57.2593,98822.0
2018-05-21 09:45:00,71.7,71.71,71.66,71.67,70337.0,57.2514,57.2593,57.2194,57.2274,70337.0
2018-05-21 09:50:00,71.67,71.67,71.63,71.64,88244.0,57.2274,57.2274,57.1955,57.2034,88244.0
2018-05-21 09:55:00,71.65,71.65,71.62,71.63,94342.0,57.2114,57.2114,57.1875,57.1955,94342.0
2018-05-21 10:00:00,71.63,71.69,71.62,71.68,200032.0,57.1955,57.2434,57.1875,57.2354,200032.0
2018-05-21 10:05:00,71.68,71.68,71.62,71.65,232213.0,57.2354,57.2354,57.1875,57.2114,232213.0
2018-05-21 10:10:00,71.65,71.67,71.64,71.67,63108.0,57.2114,57.2274,57.2034,57.2274,63108.0
2018-05-21 10:15:00,71.67,71.68,71.65,71.66,46029.0,57.2274,57.2354,57.2114,57.2194,46029.0
2018-05-21 10:20:00,71.66,71.66,71.61,71.63,56290.0,57.2194,57.2194,57.1795,57.1955,56290.0
2018-05-21 10:25:00,71.63,71.64,71.62,71.63,106767.0,57.1955,57.2034,57.1875,57.1955,106767.0
2018-05-21 10:30:00,71.63,71.67,71.62,71.67,86688.0,57.1955,57.2274,57.1875,57.2274,86688.0
2018-05-21 10:35:00,71.66,71.68,71.64,71.65,51326.0,57.2194,57.2354,57.2034,57.2114,51326.0
2018-05-21 10:40:00,71.64,71.67,71.63,71.66,74481.0,57.2034,57.2274,57.1955,57.2194,74481.0
2018-05-21 10:45:00,71.66,71.66,71.64,71.65,44970.0,57.2194,57.2194,57.2034,57.2114,44970.0
2018-05-21 10:50:00,71.65,71.65,71.6,71.6,136108.0,57.2114,57.2114,57.1715,57.1715,136108.0
2018-05-21 10:55:00,71.61,71.64,71.6,71.64,84761.0,57.1795,57.2034,57.1715,57.2034,84761.0
2018-05-21 11:00:00,71.64,71.66,71.62,71.65,102253.0,57.2034,57.2194,57.1875,57.2114,102253.0
2018-05-21 11:05:00,71.65,71.68,71.64,71.67,101232.0,57.2114,57.2354,57.2034,57.2274,101232.0
2018-05-21 11:10:00,71.67,71.7,71.66,71.67,103609.0,57.2274,57.2514,57.2194,57.2274,103609.0
2018-05-21 11:15:00,71.68,71.71,71.67,71.68,100321.0,57.2354,57.2593,57.2274,57.2354,100321.0
2018-05-21 11:20:00,71.68,71.69,71.66,71.67,152202.0,57.2354,57.2434,57.2194,57.2274,152202.0
2018-05-21 11:25:00,71.67,71.68,71.61,71.66,263454.0,57.2274,57.2354,57.1795,57.2194,263454.0
2018-05-21 11:30:00,71.66,71.66,71.6,71.62,331105.0,57.2194,57.2194,57.1715,57.1875,331105.0
2018-05-21 11:35:00,71.62,71.63,71.6,71.63,163093.0,57.1875,57.1955,57.1715,57.1955,163093.0
2018-05-21 11:40:00,71.62,71.63,71.6,71.62,45710.0,57.1875,57.1955,57.1715,57.1875,45710.0
2018-05-21 11:45:00,71.61,71.65,71.61,71.64,57298.0,57.1795,57.2114,57.1795,57.2034,57298.0
2018-05-21 11:50:00,71.64,71.66,71.63,71.66,22051.0,57.2034,57.2194,57.1955,57.2194,22051.0
2018-05-21 11:55:00,71.66,71.7,71.65,71.7,37101.0,57.2194,57.2514,57.2114,57.2514,37101.0
2018-05-21 12:00:00,71.71,71.72,71.69,71.71,66609.0,57.2593,57.2673,57.2434,57.2593,66609.0
2018-05-21 12:05:00,71.71,71.71,71.69,71.7,19032.0,57.2593,57.2593,57.2434,57.2514,19032.0
2018-05-21 12:10:00,71.7,71.77,71.69,71.76,41488.0,57.2514,57.3072,57.2434,57.2993,41488.0
2018-05-21 12:15:00,71.77,71.77,71.72,71.72,147575.0,57.3072,57.3072,57.2673,57.2673,147575.0
2018-05-21 12:20:00,71.73,71.73,71.7,71.72,150052.0,57.2753,57.2753,57.2514,57.2673,150052.0
2018-05-21 12:25:00,71.72,71.72,71.69,71.7,117082.0,57.2673,57.2673,57.2434,57.2514,117082.0
2018-05-21 12:30:00,71.69,71.7,71.67,71.7,47900.0,57.2434,57.2514,57.2274,57.2514,47900.0
2018-05-21 12:35:00,71.7,71.72,71.69,71.69,91647.0,57.2514,57.2673,57.2434,57.2434,91647.0
2018-05-21 12:40:00,71.69,71.7,71.68,71.7,48789.0,57.2434,57.2514,57.2354,57.2514,48789.0
2018-05-21 12:45:00,71.7,71.71,71.68,71.69,128277.0,57.2514,57.2593,57.2354,57.2434,128277.0
2018-05-21 12:50:00,71.69,71.7,71.68,71.69,53894.0,57.2434,57.2514,57.2354,57.2434,53894.0
2018-05-21 12:55:00,71.69,71.71,71.68,71.7,36233.0,57.2434,57.2593,57.2354,57.2514,36233.0
2018-05-21 13:00:00,71.7,71.71,71.68,71.7,10080.0,57.2514,57.2593,57.2354,57.2514,10080.0
2018-05-21 13:05:00,71.7,71.72,71.69,71.72,27645.0,57.2514,57.2673,57.2434,57.2673,27645.0
2018-05-21 13:10:00,71.72,71.74,71.71,71.73,33668.0,57.2673,57.2833,57.2593,57.2753,33668.0
2018-05-21 13:15:00,71.73,71.75,71.73,71.75,48122.0,57.2753,57.2913,57.2753,57.2913,48122.0
2018-05-21 13:20:00,71.74,71.75,71.71,71.72,21874.0,57.2833,57.2913,57.2593,57.2673,21874.0
2018-05-21 13:25:00,71.72,71.73,71.71,71.72,34916.0,57.2673,57.2753,57.2593,57.2673,34916.0
2018-05-21 13:30:00,71.72,71.73,71.7,71.71,40368.0,57.2673,57.2753,57.2514,57.2593,40368.0
2018-05-21 13:35:00,71.71,71.72,71.7,71.7,54067.0,57.2593,57.2673,57.2514,57.2514,54067.0
2018-05-21 13:40:00,71.7,71.73,71.7,71.73,65789.0,57.2514,57.2753,57.2514,57.2753,65789.0
2018-05-21 13:45:00,71.73,71.73,71.72,71.73,39850.0,57.2753,57.2753,57.2673,57.2753,39850.0
2018-05-21 13:50:00,71.72,71.73,71.72,71.73,35850.0,57.2673,57.2753,57.2673,57.2753,35850.0
2018-05-21 13:55:00,71.72,71.73,71.72,71.72,22669.0,57.2673,57.2753,57.2673,57.2673,22669.0
2018-05-21 14:00:00,71.73,71.73,71.69,71.7,106377.0,57.2753,57.2753,57.2434,57.2514,106377.0
2018-05-21 14:05:00,71.69,71.7,71.68,71.69,18746.0,57.2434,57.2514,57.2354,57.2434,18746.0
2018-05-21 14:10:00,71.69,71.7,71.68,71.68,44186.0,57.2434,57.2514,57.2354,57.2354,44186.0
2018-05-21 14:15:00,71.68,71.69,71.66,71.66,61482.0,57.2354,57.2434,57.2194,57.2194,61482.0
2018-05-21 14:20:00,71.66,71.68,71.65,71.67,40171.0,57.2194,57.2354,57.2114,57.2274,40171.0
2018-05-21 14:25:00,71.68,71.68,71.67,71.67,107354.0,57.2354,57.2354,57.2274,57.2274,107354.0
2018-05-21 14:30:00,71.67,71.68,71.63,71.65,111474.0,57.2274,57.2354,57.1955,57.2114,111474.0
2018-05-21 14:35:00,71.65,71.65,71.64,71.65,55183.0,57.2114,57.2114,57.2034,57.2114,55183.0
2018-05-21 14:40:00,71.64,71.65,71.64,71.64,142088.0,57.2034,57.2114,57.2034,57.2034,142088.0
2018-05-21 14:45:00,71.64,71.66,71.63,71.65,415893.0,57.2034,57.2194,57.1955,57.2114,415893.0
2018-05-21 14:50:00,71.64,71.67,71.64,71.67,37151.0,57.2034,57.2274,57.2034,57.2274,37151.0
2018-05-21 14:55:00,71.66,71.67,71.65,71.66,47363.0,57.2194,57.2274,57.2114,57.2194,47363.0
2018-05-21 15:00:00,71.67,71.67,71.64,71.65,53632.0,57.2274,57.2274,57.2034,57.2114,53632.0
2018-05-21 15:05:00,71.65,71.65,71.63,71.65,85467.0,57.2114,57.2114,57.1955,57.2114,85467.0
2018-05-21 15:10:00,71.64,71.68,71.64,71.67,130905.0,57.2034,57.2354,57.2034,57.2274,130905.0
2018-05-21 15:15:00,71.67,71.68,71.64,71.66,90135.0,57.2274,57.2354,57.2034,57.2194,90135.0
2018-05-21 15:20:00,71.66,71.67,71.65,71.67,22116.0,57.2194,57.2274,57.2114,57.2274,22116.0
2018-05-21 15:25:00,71.67,71.68,71.65,71.67,123345.0,57.2274,57.2354,57.2114,57.2274,123345.0
2018-05-21 15:30:00,71.66,71.67,71.64,71.64,180133.0,57.2194,57.2274,57.2034,57.2034,180133.0
2018-05-21 15:35:00,71.65,71.67,71.64,71.67,123610.0,57.2114,57.2274,57.2034,57.2274,123610.0
2018-05-21 15:40:00,71.67,71.68,71.66,71.68,291009.0,57.2274,57.2354,57.2194,57.2354,291009.0
2018-05-21 15:45:00,71.68,71.71,71.67,71.7,689202.0,57.2354,57.2593,57.2274,57.2514,689202.0
2018-05-21 15:50:00,71.71,71.74,71.7,71.73,581769.0,57.2593,57.2833,57.2514,57.2753,581769.0
2018-05-21 15:55:00,71.74,71.76,71.73,71.76,1298093.0,57.2833,57.2993,57.2753,57.2993,1298093.0
2018-05-22 09:30:00,71.88,71.91,71.86,71.89,290205.0,57.3951,57.419,57.3791,57.4031,290205.0
2018-05-22 09:35:00,71.89,71.92,71.87,71.89,234926.0,57.4031,57.427,57.3871,57.4031,234926.0
2018-05-22 09:40:00,71.89,71.9,71.86,71.9,108821.0,57.4031,57.411,57.3791,57.411,108821.0
2018-05-22 09:45:00,71.9,71.9,71.85,71.86,57640.0,57.411,57.411,57.3711,57.3791,57640.0
2018-05-22 09:50:00,71.86,71.92,71.85,71.92,77285.0,57.3791,57.427,57.3711,57.427,77285.0
2018-05-22 09:55:00,71.91,71.93,71.9,71.92,66843.0,57.419,57.435,57.411,57.427,66843.0
2018-05-22 10:00:00,71.92,71.94,71.86,71.88,66209.0,57.427,57.443,57.3791,57.3951,66209.0
2018-05-22 10:05:00,71.88,71.92,71.87,71.89,261940.0,57.3951,57.427,57.3871,57.4031,261940.0
2018-05-22 10:10:00,71.89,71.9,71.83,71.84,275713.0,57.4031,57.411,57.3552,57.3631,275713.0
2018-05-22 10:15:00,71.84,71.85,71.79,71.8,178969.0,57.3631,57.3711,57.3232,57.3312,178969.0
2018-05-22 10:20:00,71.8,71.87,71.8,71.83,118009.0,57.3312,57.3871,57.3312,57.3552,118009.0
2018-05-22 10:25:00,71.84,71.86,71.82,71.83,67425.0,57.3631,57.3791,57.3472,57.3552,67425.0
2018-05-22 10:30:00,71.83,71.85,71.81,71.84,139558.0,57.3552,57.3711,57.3392,57.3631,139558.0
2018-05-22 10:35:00,71.84,71.89,71.82,71.87,212743.0,57.3631,57.4031,57.3472,57.3871,212743.0
2018-05-22 10:40:00,71.87,71.89,71.85,71.85,265138.0,57.3871,57.4031,57.3711,57.3711,265138.0
2018-05-22 10:45:00,71.85,71.86,71.8,71.81,428082.0,57.3711,57.3791,57.3312,57.3392,428082.0
2018-05-22 10:50:00,71.81,71.84,71.79,71.8,223977.0,57.3392,57.3631,57.3232,57.3312,223977.0
2018-05-22 10:55:00,71.81,71.82,71.78,71.79,109567.0,57.3392,57.3472,57.3152,57.3232,109567.0
2018-05-22 11:00:00,71.79,71.85,71.78,71.84,138038.0,57.3232,57.3711,57.3152,57.3631,138038.0
2018-05-22 11:05:00,71.85,71.86,71.82,71.86,126670.0,57.3711,57.3791,57.3472,57.3791,126670.0
2018-05-22 11:10:00,71.86,71.88,71.85,71.86,179568.0,57.3791,57.3951,57.3711,57.3791,179568.0
2018-05-22 11:15:00,71.86,71.87,71.84,71.86,80320.0,57.3791,57.3871,57.3631,57.3791,80320.0
2018-05-22 11:20:00,71.86,71.89,71.85,71.88,87955.0,57.3791,57.4031,57.3711,57.3951,87955.0
2018-05-22 11:25:00,71.88,71.91,71.87,71.89,166464.0,57.3951,57.419,57.3871,57.4031,166464.0
2018-05-22 11:30:00,71.89,71.9,71.82,71.83,198582.0,57.4031,57.411,57.3472,57.3552,198582.0
2018-05-22 11:35:00,71.83,71.84,71.81,71.84,88962.0,57.3552,57.3631,57.3392,57.3631,88962.0
2018-05-22 11:40:00,71.84,71.86,71.84,71.86,41174.0,57.3631,57.3791,57.3631,57.3791,41174.0
2018-05-22 11:45:00,71.85,71.86,71.84,71.85,118434.0,57.3711,57.3791,57.3631,57.3711,118434.0
2018-05-22 11:50:00,71.85,71.86,71.84,71.85,53258.0,57.3711,57.3791,57.3631,57.3711,53258.0
2018-05-22 11:55:00,71.86,71.87,71.85,71.87,34603.0,57.3791,57.3871,57.3711,57.3871,34603.0
2018-05-22 12:00:00,71.87,71.87,71.85,71.86,21720.0,57.3871,57.3871,57.3711,57.3791,21720.0
2018-05-22 12:05:00,71.85,71.88,71.85,71.87,79229.0,57.3711,57.3951,57.3711,57.3871,79229.0
2018-05-22 12:10:00,71.86,71.87,71.85,71.87,66480.0,57.3791,57.3871,57.3711,57.3871,66480.0
2018-05-22 12:15:00,71.87,71.88,71.86,71.87,71804.0,57.3871,57.3951,57.3791,57.3871,71804.0
2018-05-22 12:20:00,71.87,71.87,71.82,71.83,48091.0,57.3871,57.3871,57.3472,57.3552,48091.0
2018-05-22 12:25:00,71.83,71.83,71.79,71.8,54305.0,57.3552,57.3552,57.3232,57.3312,54305.0
2018-05-22 12:30:00,71.8,71.81,71.79,71.8,20775.0,57.3312,57.3392,57.3232,57.3312,20775.0
2018-05-22 12:35:00,71.8,71.81,71.79,71.81,46009.0,57.3312,57.3392,57.3232,57.3392,46009.0
2018-05-22 12:40:00,71.82,71.82,71.81,71.81,56032.0,57.3472,57.3472,57.3392,57.3392,56032.0
2018-05-22 12:45:00,71.81,71.82,71.8,71.81,39230.0,57.3392,57.3472,57.3312,57.3392,39230.0
2018-05-22 12:50:00,71.82,71.82,71.81,71.81,34380.0,57.3472,57.3472,57.3392,57.3392,34380.0
2018-05-22 12:55:00,71.82,71.82,71.8,71.81,36959.0,57.3472,57.3472,57.3312,57.3392,36959.0
2018-05-22 13:00:00,71.81,71.81,71.78,71.8,42344.0,57.3392,57.3392,57.3152,57.3312,42344.0
2018-05-22 13:05:00,71.79,71.8,71.77,71.78,32742.0,57.3232,57.3312,57.3072,57.3152,32742.0
2018-05-22 13:10:00,71.79,71.8,71.77,71.77,27844.0,57.3232,57.3312,57.3072,57.3072,27844.0
2018-05-22 13:15:00,71.77,71.78,71.76,71.77,20675.0,57.3072,57.3152,57.2993,57.3072,20675.0
2018-05-22 13:20:00,71.76,71.77,71.73,71.73,18018.0,57.2993,57.3072,57.2753,57.2753,18018.0
2018-05-22 13:25:00,71.74,71.76,71.73,71.76,30382.0,57.2833,57.2993,57.2753,57.2993,30382.0
2018-05-22 13:30:00,71.76,71.77,71.74,71.75,55054.0,57.2993,57.3072,57.2833,57.2913,55054.0
2018-05-22 13:35:00,71.75,71.76,71.74,71.75,22030.0,57.2913,57.2993,57.2833,57.2913,22030.0
2018-05-22 13:40:00,71.75,71.77,71.74,71.76,75474.0,57.2913,57.3072,57.2833,57.2993,75474.0
2018-05-22 13:45:00,71.75,71.76,71.74,71.75,27687.0,57.2913,57.2993,57.2833,57.2913,27687.0
2018-05-22 13:50:00,71.75,71.77,71.74,71.76,34672.0,57.2913,57.3072,57.2833,57.2993,34672.0
2018-05-22 13:55:00,71.76,71.77,71.76,71.77,18903.0,57.2993,57.3072,57.2993,57.3072,18903.0
2018-05-22 14:00:00,71.77,71.78,71.75,71.77,66154.0,57.3072,57.3152,57.2913,57.3072,66154.0
2018-05-22 14:05:00,71.77,71.78,71.76,71.78,34275.0,57.3072,57.3152,57.2993,57.3152,34275.0
2018-05-22 14:10:00,71.78,71.8,71.77,71.8,119690.0,57.3152,57.3312,57.3072,57.3312,119690.0
2018-05-22 14:15:00,71.8,71.8,71.78,71.78,51778.0,57.3312,57.3312,57.3152,57.3152,51778.0
2018-05-22 14:20:00,71.78,71.81,71.78,71.8,124617.0,57.3152,57.3392,57.3152,57.3312,124617.0
2018-05-22 14:25:00,71.8,71.81,71.78,71.81,44205.0,57.3312,57.3392,57.3152,57.3392,44205.0
2018-05-22 14:30:00,71.8,71.82,71.79,71.81,82708.0,57.3312,57.3472,57.3232,57.3392,82708.0
2018-05-22 14:35:00,71.8,71.81,71.79,71.79,37694.0,57.3312,57.3392,57.3232,57.3232,37694.0
2018-05-22 14:40:00,71.8,71.8,71.77,71.78,84422.0,57.3312,57.3312,57.3072,57.3152,84422.0
2018-05-22 14:45:00,71.78,71.78,71.76,71.77,61177.0,57.3152,57.3152,57.2993,57.3072,61177.0
2018-05-22 14:50:00,71.77,71.77,71.74,71.76,72628.0,57.3072,57.3072,57.2833,57.2993,72628.0
2018-05-22 14:55:00,71.76,71.76,71.71,71.72,189373.0,57.2993,57.2993,57.2593,57.2673,189373.0
2018-05-22 15:00:00,71.73,71.73,71.71,71.72,60416.0,57.2753,57.2753,57.2593,57.2673,60416.0
2018-05-22 15:05:00,71.72,71.73,71.7,71.72,87503.0,57.2673,57.2753,57.2514,57.2673,87503.0
2018-05-22 15:10:00,71.72,71.72,71.69,71.7,100124.0,57.2673,57.2673,57.2434,57.2514,100124.0
2018-05-22 15:15:00,71.7,71.72,71.69,71.7,125883.0,57.2514,57.2673,57.2434,57.2514,125883.0
2018-05-22 15:20:00,71.7,71.73,71.7,71.73,33130.0,57.2514,57.2753,57.2514,57.2753,33130.0
2018-05-22 15:25:00,71.73,71.73,71.71,71.72,57898.0,57.2753,57.2753,57.2593,57.2673,57898.0
2018-05-22 15:30:00,71.71,71.71,71.68,71.69,202495.0,57.2593,57.2593,57.2354,57.2434,202495.0
2018-05-22 15:35:00,71.69,71.69,71.66,71.67,100900.0,57.2434,57.2434,57.2194,57.2274,100900.0
2018-05-22 15:40:00,71.67,71.69,71.66,71.67,110505.0,57.2274,57.2434,57.2194,57.2274,110505.0
2018-05-22 15:45:00,71.67,71.68,71.64,71.64,145889.0,57.2274,57.2354,57.2034,57.2034,145889.0
2018-05-22 15:50:00,71.65,71.65,71.61,71.63,392381.0,57.2114,57.2114,57.1795,57.1955,392381.0
2018-05-22 15:55:00,71.63,71.7,71.62,71.7,1839899.0,57.1955,57.2514,57.1875,57.2514,1839899.0
2018-05-23 09:30:00,70.78,70.85,70.73,70.77,1080188.0,56.5167,56.5726,56.4768,56.5088,1080188.0
2018-05-23 09:35:00,70.77,70.8,70.74,70.8,830541.0,56.5088,56.5327,56.4848,56.5327,830541.0
2018-05-23 09:40:00,70.8,70.85,70.77,70.82,557910.0,56.5327,56.5726,56.5088,56.5487,557910.0
2018-05-23 09:45:00,70.82,70.83,70.77,70.77,351595.0,56.5487,56.5567,56.5088,56.5088,351595.0
2018-05-23 09:50:00,70.78,70.79,70.75,70.79,156697.0,56.5167,56.5247,56.4928,56.5247,156697.0
2018-05-23 09:55:00,70.79,70.81,70.77,70.78,562840.0,56.5247,56.5407,56.5088,56.5167,562840.0
2018-05-23 10:00:00,70.78,70.8,70.74,70.76,245686.0,56.5167,56.5327,56.4848,56.5008,245686.0
2018-05-23 10:05:00,70.76,70.83,70.76,70.83,259910.0,56.5008,56.5567,56.5008,56.5567,259910.0
2018-05-23 10:10:00,70.83,70.88,70.82,70.86,211316.0,56.5567,56.5966,56.5487,56.5806,211316.0
2018-05-23 10:15:00,70.87,70.87,70.82,70.83,301925.0,56.5886,56.5886,56.5487,56.5567,301925.0
2018-05-23 10:20:00,70.83,70.85,70.81,70.81,266745.0,56.5567,56.5726,56.5407,56.5407,266745.0
2018-05-23 10:25:00,70.81,70.84,70.78,70.8,162905.0,56.5407,56.5647,56.5167,56.5327,162905.0
2018-05-23 10:30:00,70.81,70.81,70.68,70.7,212483.0,56.5407,56.5407,56.4369,56.4529,212483.0
2018-05-23 10:35:00,70.7,70.73,70.67,70.69,173887.0,56.4529,56.4768,56.4289,56.4449,173887.0
2018-05-23 10:40:00,70.69,70.7,70.62,70.64,251119.0,56.4449,56.4529,56.389,56.405,251119.0
2018-05-23 10:45:00,70.64,70.64,70.6,70.62,186212.0,56.405,56.405,56.373,56.389,186212.0
2018-05-23 10:50:00,70.62,70.63,70.58,70.61,229529.0,56.389,56.397,56.357,56.381,229529.0
2018-05-23 10:55:00,70.61,70.65,70.61,70.63,317048.0,56.381,56.4129,56.381,56.397,317048.0
2018-05-23 11:00:00,70.62,70.7,70.62,70.67,190067.0,56.389,56.4529,56.389,56.4289,190067.0
2018-05-23 11:05:00,70.68,70.69,70.65,70.68,335443.0,56.4369,56.4449,56.4129,56.4369,335443.0
2018-05-23 11:10:00,70.69,70.73,70.67,70.73,393526.0,56.4449,56.4768,56.4289,56.4768,393526.0
2018-05-23 11:15:00,70.73,70.77,70.72,70.75,509093.0,56.4768,56.5088,56.4688,56.4928,509093.0
2018-05-23 11:20:00,70.75,70.78,70.73,70.78,569905.0,56.4928,56.5167,56.4768,56.5167,569905.0
2018-05-23 11:25:00,70.78,70.8,70.77,70.78,846970.0,56.5167,56.5327,56.5088,56.5167,846970.0
2018-05-23 11:30:00,70.78,70.83,70.75,70.76,409445.0,56.5167,56.5567,56.4928,56.5008,409445.0
2018-05-23 11:35:00,70.77,70.78,70.75,70.77,165074.0,56.5088,56.5167,56.4928,56.5088,165074.0
2018-05-23 11:40:00,70.77,70.8,70.75,70.79,218862.0,56.5088,56.5327,56.4928,56.5247,218862.0
2018-05-23 11:45:00,70.8,70.82,70.79,70.8,156158.0,56.5327,56.5487,56.5247,56.5327,156158.0
2018-05-23 11:50:00,70.8,70.81,70.75,70.75,72761.0,56.5327,56.5407,56.4928,56.4928,72761.0
2018-05-23 11:55:00,70.75,70.75,70.68,70.69,173087.0,56.4928,56.4928,56.4369,56.4449,173087.0
2018-05-23 12:00:00,70.69,70.7,70.67,70.7,51294.0,56.4449,56.4529,56.4289,56.4529,51294.0
2018-05-23 12:05:00,70.7,70.75,70.69,70.74,212854.0,56.4529,56.4928,56.4449,56.4848,212854.0
2018-05-23 12:10:00,70.74,70.76,70.72,70.76,52810.0,56.4848,56.5008,56.4688,56.5008,52810.0
2018-05-23 12:15:00,70.76,70.77,70.73,70.74,174547.0,56.5008,56.5088,56.4768,56.4848,174547.0
2018-05-23 12:20:00,70.74,70.74,70.7,70.7,93379.0,56.4848,56.4848,56.4529,56.4529,93379.0
2018-05-23 12:25:00,70.7,70.71,70.66,70.67,113321.0,56.4529,56.4609,56.4209,56.4289,113321.0
2018-05-23 12:30:00,70.67,70.71,70.66,70.7,98628.0,56.4289,56.4609,56.4209,56.4529,98628.0
2018-05-23 12:35:00,70.7,70.72,70.69,70.71,135773.0,56.4529,56.4688,56.4449,56.4609,135773.0
2018-05-23 12:40:00,70.72,70.75,70.7,70.73,136971.0,56.4688,56.4928,56.4529,56.4768,136971.0
2018-05-23 12:45:00,70.73,70.74,70.7,70.71,68895.0,56.4768,56.4848,56.4529,56.4609,68895.0
2018-05-23 12:50:00,70.7,70.73,70.69,70.7,106160.0,56.4529,56.4768,56.4449,56.4529,106160.0
2018-05-23 12:55:00,70.7,70.7,70.68,70.7,83331.0,56.4529,56.4529,56.4369,56.4529,83331.0
2018-05-23 13:00:00,70.69,70.69,70.63,70.63,198264.0,56.4449,56.4449,56.397,56.397,198264.0
2018-05-23 13:05:00,70.64,70.64,70.61,70.62,89735.0,56.405,56.405,56.381,56.389,89735.0
2018-05-23 13:10:00,70.62,70.62,70.59,70.6,70791.0,56.389,56.389,56.365,56.373,70791.0
2018-05-23 13:15:00,70.59,70.61,70.58,70.59,105661.0,56.365,56.381,56.357,56.365,105661.0
2018-05-23 13:20:00,70.59,70.61,70.58,70.6,126247.0,56.365,56.381,56.357,56.373,126247.0
2018-05-23 13:25:00,70.59,70.6,70.56,70.6,170149.0,56.365,56.373,56.3411,56.373,170149.0
2018-05-23 13:30:00,70.6,70.61,70.58,70.58,46152.0,56.373,56.381,56.357,56.357,46152.0
2018-05-23 13:35:00,70.59,70.6,70.58,70.59,75215.0,56.365,56.373,56.357,56.365,75215.0
2018-05-23 13:40:00,70.59,70.62,70.59,70.6,167838.0,56.365,56.389,56.365,56.373,167838.0
2018-05-23 13:45:00,70.6,70.6,70.59,70.59,25554.0,56.373,56.373,56.365,56.365,25554.0
2018-05-23 13:50:00,70.6,70.61,70.58,70.59,314093.0,56.373,56.381,56.357,56.365,314093.0
2018-05-23 13:55:00,70.59,70.61,70.57,70.58,143049.0,56.365,56.381,56.3491,56.357,143049.0
2018-05-23 14:00:00,70.59,70.66,70.57,70.62,220959.0,56.365,56.4209,56.3491,56.389,220959.0
2018-05-23 14:05:00,70.63,70.77,70.62,70.76,449967.0,56.397,56.5088,56.389,56.5008,449967.0
2018-05-23 14:10:00,70.77,70.79,70.71,70.73,177773.0,56.5088,56.5247,56.4609,56.4768,177773.0
2018-05-23 14:15:00,70.73,70.77,70.72,70.74,181087.0,56.4768,56.5088,56.4688,56.4848,181087.0
2018-05-23 14:20:00,70.75,70.8,70.73,70.79,264998.0,56.4928,56.5327,56.4768,56.5247,264998.0
2018-05-23 14:25:00,70.8,70.83,70.8,70.81,204843.0,56.5327,56.5567,56.5327,56.5407,204843.0
2018-05-23 14:30:00,70.81,70.84,70.8,70.81,123532.0,56.5407,56.5647,56.5327,56.5407,123532.0
2018-05-23 14:35:00,70.81,70.81,70.78,70.79,128878.0,56.5407,56.5407,56.5167,56.5247,128878.0
2018-05-23 14:40:00,70.79,70.83,70.78,70.81,142594.0,56.5247,56.5567,56.5167,56.5407,142594.0
2018-05-23 14:45:00,70.82,70.84,70.82,70.84,144463.0,56.5487,56.5647,56.5487,56.5647,144463.0
2018-05-23 14:50:00,70.84,70.85,70.82,70.84,128848.0,56.5647,56.5726,56.5487,56.5647,128848.0
2018-05-23 14:55:00,70.84,70.86,70.83,70.83,138563.0,56.5647,56.5806,56.5567,56.5567,138563.0
2018-05-23 15:00:00,70.83,70.88,70.83,70.87,176926.0,56.5567,56.5966,56.5567,56.5886,176926.0
2018-05-23 15:05:00,70.87,70.89,70.85,70.86,122839.0,56.5886,56.6046,56.5726,56.5806,122839.0
2018-05-23 15:10:00,70.86,70.86,70.83,70.84,105430.0,56.5806,56.5806,56.5567,56.5647,105430.0
2018-05-23 15:15:00,70.84,70.86,70.84,70.85,111991.0,56.5647,56.5806,56.5647,56.5726,111991.0
2018-05-23 15:20:00,70.86,70.87,70.83,70.84,315068.0,56.5806,56.5886,56.5567,56.5647,315068.0
2018-05-23 15:25:00,70.84,70.87,70.84,70.86,257644.0,56.5647,56.5886,56.5647,56.5806,257644.0
2018-05-23 15:30:00,70.86,70.88,70.84,70.87,167209.0,56.5806,56.5966,56.5647,56.5886,167209.0
2018-05-23 15:35:00,70.87,70.89,70.86,70.88,85803.0,56.5886,56.6046,56.5806,56.5966,85803.0
2018-05-23 15:40:00,70.88,70.9,70.86,70.88,280269.0,56.5966,56.6126,56.5806,56.5966,280269.0
2018-05-23 15:45:00,70.89,70.89,70.86,70.88,428104.0,56.6046,56.6046,56.5806,56.5966,428104.0
2018-05-23 15:50:00,70.88,70.9,70.88,70.9,327531.0,56.5966,56.6126,56.5966,56.6126,327531.0
2018-05-23 15:55:00,70.9,70.92,70.88,70.91,1587639.0,56.6126,56.6285,56.5966,56.6205,1587639.0
2018-05-24 09:30:00,70.78,70.78,70.71,70.73,514618.0,56.5167,56.5167,56.4609,56.4768,514618.0
2018-05-24 09:35:00,70.73,70.81,70.73,70.81,100999.0,56.4768,56.5407,56.4768,56.5407,100999.0
2018-05-24 09:40:00,70.81,70.81,70.69,70.7,352403.0,56.5407,56.5407,56.4449,56.4529,352403.0
2018-05-24 09:45:00,70.69,70.69,70.59,70.62,288008.0,56.4449,56.4449,56.365,56.389,288008.0
2018-05-24 09:50:00,70.62,70.63,70.54,70.6,501410.0,56.389,56.397,56.3251,56.373,501410.0
2018-05-24 09:55:00,70.61,70.62,70.53,70.57,333437.0,56.381,56.389,56.3171,56.3491,333437.0
2018-05-24 10:00:00,70.58,70.61,70.53,70.59,334853.0,56.357,56.381,56.3171,56.365,334853.0
2018-05-24 10:05:00,70.59,70.65,70.59,70.62,254371.0,56.365,56.4129,56.365,56.389,254371.0
2018-05-24 10:10:00,70.61,70.64,70.58,70.59,139048.0,56.381,56.405,56.357,56.365,139048.0
2018-05-24 10:15:00,70.59,70.6,70.49,70.5,319362.0,56.365,56.373,56.2852,56.2932,319362.0
2018-05-24 10:20:00,70.5,70.54,70.49,70.49,350157.0,56.2932,56.3251,56.2852,56.2852,350157.0
2018-05-24 10:25:00,70.49,70.5,70.41,70.44,381504.0,56.2852,56.2932,56.2213,56.2453,381504.0
2018-05-24 10:30:00,70.43,70.44,70.3,70.32,184613.0,56.2373,56.2453,56.1335,56.1494,184613.0
2018-05-24 10:35:00,70.32,70.42,70.3,70.42,419439.0,56.1494,56.2293,56.1335,56.2293,419439.0
2018-05-24 10:40:00,70.41,70.44,70.36,70.36,158269.0,56.2213,56.2453,56.1814,56.1814,158269.0
2018-05-24 10:45:00,70.36,70.38,70.27,70.32,201867.0,56.1814,56.1974,56.1095,56.1494,201867.0
2018-05-24 10:50:00,70.33,70.35,70.25,70.26,218598.0,56.1574,56.1734,56.0935,56.1015,218598.0
2018-05-24 10:55:00,70.26,70.29,70.21,70.28,369010.0,56.1015,56.1255,56.0616,56.1175,369010.0
2018-05-24 11:00:00,70.28,70.38,70.23,70.38,265287.0,56.1175,56.1974,56.0776,56.1974,265287.0
2018-05-24 11:05:00,70.38,70.45,70.37,70.42,318352.0,56.1974,56.2532,56.1894,56.2293,318352.0
2018-05-24 11:10:00,70.42,70.44,70.4,70.42,159157.0,56.2293,56.2453,56.2133,56.2293,159157.0
2018-05-24 11:15:00,70.43,70.48,70.4,70.45,207307.0,56.2373,56.2772,56.2133,56.2532,207307.0
2018-05-24 11:20:00,70.45,70.47,70.41,70.42,162422.0,56.2532,56.2692,56.2213,56.2293,162422.0
2018-05-24 11:25:00,70.43,70.48,70.42,70.47,290012.0,56.2373,56.2772,56.2293,56.2692,290012.0
2018-05-24 11:30:00,70.47,70.47,70.38,70.41,287176.0,56.2692,56.2692,56.1974,56.2213,287176.0
2018-05-24 11:35:00,70.41,70.43,70.37,70.4,162427.0,56.2213,56.2373,56.1894,56.2133,162427.0
2018-05-24 11:40:00,70.4,70.47,70.39,70.47,95915.0,56.2133,56.2692,56.2053,56.2692,95915.0
2018-05-24 11:45:00,70.46,70.47,70.43,70.47,134968.0,56.2612,56.2692,56.2373,56.2692,134968.0
2018-05-24 11:50:00,70.47,70.47,70.41,70.43,105109.0,56.2692,56.2692,56.2213,56.2373,105109.0
2018-05-24 11:55:00,70.43,70.49,70.42,70.48,168008.0,56.2373,56.2852,56.2293,56.2772,168008.0
2018-05-24 12:00:00,70.48,70.51,70.46,70.46,95757.0,56.2772,56.3012,56.2612,56.2612,95757.0
2018-05-24 12:05:00,70.46,70.5,70.46,70.48,56994.0,56.2612,56.2932,56.2612,56.2772,56994.0
2018-05-24 12:10:00,70.48,70.53,70.48,70.52,72579.0,56.2772,56.3171,56.2772,56.3091,72579.0
2018-05-24 12:15:00,70.52,70.56,70.52,70.54,101202.0,56.3091,56.3411,56.3091,56.3251,101202.0
2018-05-24 12:20:00,70.54,70.55,70.53,70.55,151136.0,56.3251,56.3331,56.3171,56.3331,151136.0
2018-05-24 12:25:00,70.55,70.57,70.55,70.56,76698.0,56.3331,56.3491,56.3331,56.3411,76698.0
2018-05-24 12:30:00,70.56,70.59,70.55,70.56,174589.0,56.3411,56.365,56.3331,56.3411,174589.0
2018-05-24 12:35:00,70.56,70.57,70.53,70.54,79448.0,56.3411,56.3491,56.3171,56.3251,79448.0
2018-05-24 12:40:00,70.54,70.54,70.5,70.53,73651.0,56.3251,56.3251,56.2932,56.3171,73651.0
2018-05-24 12:45:00,70.53,70.57,70.52,70.57,58757.0,56.3171,56.3491,56.3091,56.3491,58757.0
2018-05-24 12:50:00,70.57,70.58,70.52,70.54,48006.0,56.3491,56.357,56.3091,56.3251,48006.0
2018-05-24 12:55:00,70.53,70.57,70.53,70.56,46575.0,56.3171,56.3491,56.3171,56.3411,46575.0
2018-05-24 13:00:00,70.57,70.63,70.57,70.61,166217.0,56.3491,56.397,56.3491,56.381,166217.0
2018-05-24 13:05:00,70.62,70.65,70.59,70.63,106983.0,56.389,56.4129,56.365,56.397,106983.0
2018-05-24 13:10:00,70.64,70.67,70.63,70.65,72033.0,56.405,56.4289,56.397,56.4129,72033.0
2018-05-24 13:15:00,70.65,70.67,70.64,70.67,64015.0,56.4129,56.4289,56.405,56.4289,64015.0
2018-05-24 13:20:00,70.67,70.68,70.63,70.65,57792.0,56.4289,56.4369,56.397,56.4129,57792.0
2018-05-24 13:25:00,70.65,70.65,70.62,70.63,95509.0,56.4129,56.4129,56.389,56.397,95509.0
2018-05-24 13:30:00,70.63,70.64,70.61,70.63,24288.0,56.397,56.405,56.381,56.397,24288.0
2018-05-24 13:35:00,70.63,70.63,70.61,70.62,62603.0,56.397,56.397,56.381,56.389,62603.0
2018-05-24 13:40:00,70.62,70.64,70.61,70.64,93312.0,56.389,56.405,56.381,56.405,93312.0
2018-05-24 13:45:00,70.65,70.65,70.63,70.64,119869.0,56.4129,56.4129,56.397,56.405,119869.0
2018-05-24 13:50:00,70.64,70.65,70.62,70.63,66977.0,56.405,56.4129,56.389,56.397,66977.0
2018-05-24 13:55:00,70.63,70.66,70.62,70.65,34746.0,56.397,56.4209,56.389,56.4129,34746.0
2018-05-24 14:00:00,70.65,70.65,70.58,70.59,121548.0,56.4129,56.4129,56.357,56.365,121548.0
2018-05-24 14:05:00,70.59,70.61,70.58,70.61,26110.0,56.365,56.381,56.357,56.381,26110.0
2018-05-24 14:10:00,70.61,70.61,70.58,70.59,31600.0,56.381,56.381,56.357,56.365,31600.0
2018-05-24 14:15:00,70.58,70.61,70.57,70.59,60979.0,56.357,56.381,56.3491,56.365,60979.0
2018-05-24 14:20:00,70.59,70.6,70.58,70.59,26772.0,56.365,56.373,56.357,56.365,26772.0
2018-05-24 14:25:00,70.6,70.61,70.58,70.58,106393.0,56.373,56.381,56.357,56.357,106393.0
2018-05-24 14:30:00,70.58,70.59,70.57,70.57,89065.0,56.357,56.365,56.3491,56.3491,89065.0
2018-05-24 14:35:00,70.57,70.58,70.57,70.58,33783.0,56.3491,56.357,56.3491,56.357,33783.0
2018-05-24 14:40:00,70.58,70.59,70.56,70.57,162770.0,56.357,56.365,56.3411,56.3491,162770.0
2018-05-24 14:45:00,70.56,70.57,70.56,70.56,209574.0,56.3411,56.3491,56.3411,56.3411,209574.0
2018-05-24 14:50:00,70.56,70.57,70.53,70.55,315765.0,56.3411,56.3491,56.3171,56.3331,315765.0
2018-05-24 14:55:00,70.54,70.56,70.53,70.56,322882.0,56.3251,56.3411,56.3171,56.3411,322882.0
2018-05-24 15:00:00,70.55,70.56,70.52,70.55,68058.0,56.3331,56.3411,56.3091,56.3331,68058.0
2018-05-24 15:05:00,70.55,70.6,70.54,70.6,139758.0,56.3331,56.373,56.3251,56.373,139758.0
2018-05-24 15:10:00,70.6,70.61,70.59,70.59,83353.0,56.373,56.381,56.365,56.365,83353.0
2018-05-24 15:15:00,70.6,70.62,70.59,70.62,51445.0,56.373,56.389,56.365,56.389,51445.0
2018-05-24 15:20:00,70.62,70.63,70.61,70.62,71051.0,56.389,56.397,56.381,56.389,71051.0
2018-05-24 15:25:00,70.63,70.63,70.61,70.62,100285.0,56.397,56.397,56.381,56.389,100285.0
2018-05-24 15:30:00,70.61,70.64,70.61,70.63,281362.0,56.381,56.405,56.381,56.397,281362.0
2018-05-24 15:35:00,70.62,70.63,70.6,70.61,128305.0,56.389,56.397,56.373,56.381,128305.0
2018-05-24 15:40:00,70.62,70.62,70.58,70.59,195547.0,56.389,56.389,56.357,56.365,195547.0
2018-05-24 15:45:00,70.58,70.6,70.57,70.6,132736.0,56.357,56.373,56.3491,56.373,132736.0
2018-05-24 15:50:00,70.59,70.61,70.58,70.6,241463.0,56.365,56.381,56.357,56.373,241463.0
2018-05-24 15:55:00,70.59,70.68,70.59,70.65,1870238.0,56.365,56.4369,56.365,56.4129,1870238.0
2018-05-25 09:30:00,70.17,70.27,70.15,70.18,330487.0,56.0297,56.1095,56.0137,56.0377,330487.0
2018-05-25 09:35:00,70.17,70.2,70.14,70.19,636309.0,56.0297,56.0536,56.0057,56.0456,636309.0
2018-05-25 09:40:00,70.18,70.19,70.07,70.09,369687.0,56.0377,56.0456,55.9498,55.9658,369687.0
2018-05-25 09:45:00,70.09,70.13,70.08,70.12,254594.0,55.9658,55.9977,55.9578,55.9897,254594.0
2018-05-25 09:50:00,70.12,70.12,70.03,70.06,172755.0,55.9897,55.9897,55.9179,55.9418,172755.0
2018-05-25 09:55:00,70.06,70.15,70.03,70.15,132979.0,55.9418,56.0137,55.9179,56.0137,132979.0
2018-05-25 10:00:00,70.14,70.2,70.11,70.18,313581.0,56.0057,56.0536,55.9818,56.0377,313581.0
2018-05-25 10:05:00,70.18,70.23,70.16,70.22,142098.0,56.0377,56.0776,56.0217,56.0696,142098.0
2018-05-25 10:10:00,70.22,70.23,70.16,70.17,78844.0,56.0696,56.0776,56.0217,56.0297,78844.0
2018-05-25 10:15:00,70.17,70.27,70.17,70.25,213799.0,56.0297,56.1095,56.0297,56.0935,213799.0
2018-05-25 10:20:00,70.25,70.25,70.19,70.2,230298.0,56.0935,56.0935,56.0456,56.0536,230298.0
2018-05-25 10:25:00,70.2,70.2,70.11,70.13,292912.0,56.0536,56.0536,55.9818,55.9977,292912.0
2018-05-25 10:30:00,70.14,70.22,70.13,70.16,209195.0,56.0057,56.0696,55.9977,56.0217,209195.0
2018-05-25 10:35:00,70.16,70.18,70.13,70.14,126862.0,56.0217,56.0377,55.9977,56.0057,126862.0
2018-05-25 10:40:00,70.15,70.18,70.13,70.16,146975.0,56.0137,56.0377,55.9977,56.0217,146975.0
2018-05-25 10:45:00,70.16,70.17,70.1,70.11,197671.0,56.0217,56.0297,55.9738,55.9818,197671.0
2018-05-25 10:50:00,70.11,70.15,70.1,70.13,59654.0,55.9818,56.0137,55.9738,55.9977,59654.0
2018-05-25 10:55:00,70.13,70.18,70.13,70.16,265629.0,55.9977,56.0377,55.9977,56.0217,265629.0
2018-05-25 11:00:00,70.16,70.22,70.15,70.19,365701.0,56.0217,56.0696,56.0137,56.0456,365701.0
2018-05-25 11:05:00,70.2,70.28,70.2,70.28,258487.0,56.0536,56.1175,56.0536,56.1175,258487.0
2018-05-25 11:10:00,70.28,70.29,70.24,70.24,216744.0,56.1175,56.1255,56.0856,56.0856,216744.0
2018-05-25 11:15:00,70.24,70.28,70.24,70.26,165307.0,56.0856,56.1175,56.0856,56.1015,165307.0
2018-05-25 11:20:00,70.25,70.25,70.21,70.25,73272.0,56.0935,56.0935,56.0616,56.0935,73272.0
2018-05-25 11:25:00,70.25,70.29,70.24,70.28,207388.0,56.0935,56.1255,56.0856,56.1175,207388.0
2018-05-25 11:30:00,70.28,70.3,70.25,70.28,367819.0,56.1175,56.1335,56.0935,56.1175,367819.0
2018-05-25 11:35:00,70.27,70.3,70.26,70.29,82102.0,56.1095,56.1335,56.1015,56.1255,82102.0
2018-05-25 11:40:00,70.3,70.3,70.25,70.27,95439.0,56.1335,56.1335,56.0935,56.1095,95439.0
2018-05-25 11:45:00,70.27,70.32,70.27,70.31,146901.0,56.1095,56.1494,56.1095,56.1415,146901.0
2018-05-25 11:50:00,70.31,70.32,70.29,70.31,55104.0,56.1415,56.1494,56.1255,56.1415,55104.0
2018-05-25 11:55:00,70.3,70.32,70.28,70.28,127927.0,56.1335,56.1494,56.1175,56.1175,127927.0
2018-05-25 12:00:00,70.28,70.29,70.26,70.27,37159.0,56.1175,56.1255,56.1015,56.1095,37159.0
2018-05-25 12:05:00,70.27,70.28,70.23,70.23,80094.0,56.1095,56.1175,56.0776,56.0776,80094.0
2018-05-25 12:10:00,70.24,70.25,70.21,70.23,109161.0,56.0856,56.0935,56.0616,56.0776,109161.0
2018-05-25 12:15:00,70.23,70.24,70.22,70.22,118025.0,56.0776,56.0856,56.0696,56.0696,118025.0
2018-05-25 12:20:00,70.22,70.23,70.21,70.22,106915.0,56.0696,56.0776,56.0616,56.0696,106915.0
2018-05-25 12:25:00,70.22,70.25,70.21,70.24,87487.0,56.0696,56.0935,56.0616,56.0856,87487.0
2018-05-25 12:30:00,70.23,70.24,70.21,70.22,158244.0,56.0776,56.0856,56.0616,56.0696,158244.0
2018-05-25 12:35:00,70.22,70.23,70.2,70.2,72566.0,56.0696,56.0776,56.0536,56.0536,72566.0
2018-05-25 12:40:00,70.2,70.23,70.19,70.2,134251.0,56.0536,56.0776,56.0456,56.0536,134251.0
2018-05-25 12:45:00,70.2,70.21,70.19,70.2,62642.0,56.0536,56.0616,56.0456,56.0536,62642.0
2018-05-25 12:50:00,70.2,70.21,70.19,70.2,119667.0,56.0536,56.0616,56.0456,56.0536,119667.0
2018-05-25 12:55:00,70.21,70.24,70.19,70.2,67478.0,56.0616,56.0856,56.0456,56.0536,67478.0
2018-05-25 13:00:00,70.2,70.23,70.18,70.23,167636.0,56.0536,56.0776,56.0377,56.0776,167636.0
2018-05-25 13:05:00,70.22,70.24,70.2,70.21,100201.0,56.0696,56.0856,56.0536,56.0616,100201.0
2018-05-25 13:10:00,70.2,70.22,70.18,70.19,133926.0,56.0536,56.0696,56.0377,56.0456,133926.0
2018-05-25 13:15:00,70.19,70.19,70.16,70.17,119102.0,56.0456,56.0456,56.0217,56.0297,119102.0
2018-05-25 13:20:00,70.17,70.18,70.16,70.17,64773.0,56.0297,56.0377,56.0217,56.0297,64773.0
2018-05-25 13:25:00,70.16,70.17,70.14,70.16,92374.0,56.0217,56.0297,56.0057,56.0217,92374.0
2018-05-25 13:30:00,70.15,70.16,70.12,70.13,285472.0,56.0137,56.0217,55.9897,55.9977,285472.0
2018-05-25 13:35:00,70.13,70.15,70.12,70.14,145427.0,55.9977,56.0137,55.9897,56.0057,145427.0
2018-05-25 13:40:00,70.14,70.15,70.12,70.13,47323.0,56.0057,56.0137,55.9897,55.9977,47323.0
2018-05-25 13:45:00,70.13,70.14,70.11,70.12,56582.0,55.9977,56.0057,55.9818,55.9897,56582.0
2018-05-25 13:50:00,70.12,70.13,70.11,70.12,55244.0,55.9897,55.9977,55.9818,55.9897,55244.0
2018-05-25 13:55:00,70.12,70.12,70.1,70.12,66883.0,55.9897,55.9897,55.9738,55.9897,66883.0
2018-05-25 14:00:00,70.12,70.14,70.1,70.14,75287.0,55.9897,56.0057,55.9738,56.0057,75287.0
2018-05-25 14:05:00,70.13,70.16,70.13,70.15,106045.0,55.9977,56.0217,55.9977,56.0137,106045.0
2018-05-25 14:10:00,70.15,70.16,70.14,70.15,30627.0,56.0137,56.0217,56.0057,56.0137,30627.0
2018-05-25 14:15:00,70.15,70.17,70.14,70.15,42045.0,56.0137,56.0297,56.0057,56.0137,42045.0
2018-05-25 14:20:00,70.15,70.16,70.13,70.16,76975.0,56.0137,56.0217,55.9977,56.0217,76975.0
2018-05-25 14:25:00,70.16,70.17,70.15,70.16,136841.0,56.0217,56.0297,56.0137,56.0217,136841.0
2018-05-25 14:30:00,70.16,70.17,70.14,70.16,113726.0,56.0217,56.0297,56.0057,56.0217,113726.0
2018-05-25 14:35:00,70.16,70.16,70.13,70.14,103522.0,56.0217,56.0217,55.9977,56.0057,103522.0
2018-05-25 14:40:00,70.13,70.14,70.1,70.12,75004.0,55.9977,56.0057,55.9738,55.9897,75004.0
2018-05-25 14:45:00,70.11,70.12,70.09,70.1,106003.0,55.9818,55.9897,55.9658,55.9738,106003.0
2018-05-25 14:50:00,70.1,70.12,70.1,70.12,67617.0,55.9738,55.9897,55.9738,55.9897,67617.0
2018-05-25 14:55:00,70.12,70.14,70.11,70.13,359805.0,55.9897,56.0057,55.9818,55.9977,359805.0
2018-05-25 15:00:00,70.14,70.14,70.11,70.13,94872.0,56.0057,56.0057,55.9818,55.9977,94872.0
2018-05-25 15:05:00,70.12,70.14,70.12,70.13,39721.0,55.9897,56.0057,55.9897,55.9977,39721.0
2018-05-25 15:10:00,70.12,70.14,70.11,70.13,83091.0,55.9897,56.0057,55.9818,55.9977,83091.0
2018-05-25 15:15:00,70.14,70.17,70.13,70.16,146684.0,56.0057,56.0297,55.9977,56.0217,146684.0
2018-05-25 15:20:00,70.16,70.17,70.14,70.14,83345.0,56.0217,56.0297,56.0057,56.0057,83345.0
2018-05-25 15:25:00,70.15,70.2,70.14,70.19,164829.0,56.0137,56.0536,56.0057,56.0456,164829.0
2018-05-25 15:30:00,70.2,70.2,70.18,70.19,124528.0,56.0536,56.0536,56.0377,56.0456,124528.0
2018-05-25 15:35:00,70.19,70.2,70.18,70.2,121748.0,56.0456,56.0536,56.0377,56.0536,121748.0
2018-05-25 15:40:00,70.19,70.2,70.17,70.17,299999.0,56.0456,56.0536,56.0297,56.0297,299999.0
2018-05-25 15:45:00,70.17,70.2,70.17,70.2,655282.0,56.0297,56.0536,56.0297,56.0536,655282.0
2018-05-25 15:50:00,70.2,70.22,70.2,70.21,715716.0,56.0536,56.0696,56.0536,56.0616,715716.0
2018-05-25 15:55:00,70.22,70.22,70.18,70.21,2338160.0,56.0696,56.0696,56.0377,56.0616,2338160.0
2018-05-29 09:30:00,69.14,69.18,69.1,69.13,1361868.0,55.2072,55.2392,55.1753,55.1992,1361868.0
2018-05-29 09:35:00,69.13,69.17,69.08,69.08,941896.0,55.1992,55.2312,55.1593,55.1593,941896.0
2018-05-29 09:40:00,69.09,69.19,69.05,69.15,1407770.0,55.1673,55.2472,55.1354,55.2152,1407770.0
2018-05-29 09:45:00,69.15,69.26,69.14,69.24,595048.0,55.2152,55.303,55.2072,55.2871,595048.0
2018-05-29 09:50:00,69.24,69.27,69.19,69.21,1528589.0,55.2871,55.311,55.2472,55.2631,1528589.0
2018-05-29 09:55:00,69.22,69.3,69.19,69.28,822151.0,55.2711,55.335,55.2472,55.319,822151.0
2018-05-29 10:00:00,69.29,69.37,69.28,69.36,484357.0,55.327,55.3909,55.319,55.3829,484357.0
2018-05-29 10:05:00,69.36,69.38,69.33,69.35,270957.0,55.3829,55.3989,55.3589,55.3749,270957.0
2018-05-29 10:10:00,69.34,69.38,69.29,69.33,482280.0,55.3669,55.3989,55.327,55.3589,482280.0
2018-05-29 10:15:00,69.33,69.36,69.25,69.28,270222.0,55.3589,55.3829,55.2951,55.319,270222.0
2018-05-29 10:20:00,69.27,69.32,69.26,69.31,239534.0,55.311,55.351,55.303,55.343,239534.0
2018-05-29 10:25:00,69.31,69.35,69.26,69.3,545037.0,55.343,55.3749,55.303,55.335,545037.0
2018-05-29 10:30:00,69.3,69.3,69.22,69.26,1195033.0,55.335,55.335,55.2711,55.303,1195033.0
2018-05-29 10:35:00,69.25,69.26,69.22,69.26,369925.0,55.2951,55.303,55.2711,55.303,369925.0
2018-05-29 10:40:00,69.26,69.28,69.21,69.22,659174.0,55.303,55.319,55.2631,55.2711,659174.0
2018-05-29 10:45:00,69.22,69.29,69.2,69.29,352109.0,55.2711,55.327,55.2551,55.327,352109.0
2018-05-29 10:50:00,69.29,69.32,69.2,69.21,242538.0,55.327,55.351,55.2551,55.2631,242538.0
2018-05-29 10:55:00,69.21,69.22,69.15,69.15,431490.0,55.2631,55.2711,55.2152,55.2152,431490.0
2018-05-29 11:00:00,69.15,69.16,69.02,69.03,382585.0,55.2152,55.2232,55.1114,55.1194,382585.0
2018-05-29 11:05:00,69.03,69.07,69.0,69.06,581433.0,55.1194,55.1513,55.0954,55.1434,581433.0
2018-05-29 11:10:00,69.06,69.13,69.05,69.11,370763.0,55.1434,55.1992,55.1354,55.1833,370763.0
2018-05-29 11:15:00,69.1,69.13,69.01,69.02,394861.0,55.1753,55.1992,55.1034,55.1114,394861.0
2018-05-29 11:20:00,69.03,69.1,69.0,69.08,264694.0,55.1194,55.1753,55.0954,55.1593,264694.0
2018-05-29 11:25:00,69.07,69.1,69.01,69.02,763556.0,55.1513,55.1753,55.1034,55.1114,763556.0
2018-05-29 11:30:00,69.03,69.05,68.96,68.98,636656.0,55.1194,55.1354,55.0635,55.0795,636656.0
2018-05-29 11:35:00,68.98,68.99,68.94,68.95,485234.0,55.0795,55.0875,55.0475,55.0555,485234.0
2018-05-29 11:40:00,68.95,68.95,68.88,68.9,3162805.0,55.0555,55.0555,54.9996,55.0156,3162805.0
2018-05-29 11:45:00,68.89,68.9,68.81,68.86,566659.0,55.0076,55.0156,54.9437,54.9837,566659.0
2018-05-29 11:50:00,68.86,68.9,68.85,68.88,370908.0,54.9837,55.0156,54.9757,54.9996,370908.0
2018-05-29 11:55:00,68.89,68.93,68.88,68.9,482041.0,55.0076,55.0395,54.9996,55.0156,482041.0
2018-05-29 12:00:00,68.9,68.9,68.79,68.8,524267.0,55.0156,55.0156,54.9278,54.9357,524267.0
2018-05-29 12:05:00,68.8,68.87,68.79,68.81,503055.0,54.9357,54.9916,54.9278,54.9437,503055.0
2018-05-29 12:10:00,68.81,68.82,68.73,68.73,780659.0,54.9437,54.9517,54.8799,54.8799,780659.0
2018-05-29 12:15:00,68.73,68.8,68.72,68.79,749378.0,54.8799,54.9357,54.8719,54.9278,749378.0
2018-05-29 12:20:00,68.78,68.85,68.78,68.84,724069.0,54.9198,54.9757,54.9198,54.9677,724069.0
2018-05-29 12:25:00,68.84,68.89,68.82,68.85,829443.0,54.9677,55.0076,54.9517,54.9757,829443.0
2018-05-29 12:30:00,68.85,68.91,68.84,68.89,275622.0,54.9757,55.0236,54.9677,55.0076,275622.0
2018-05-29 12:35:00,68.88,68.92,68.87,68.89,281780.0,54.9996,55.0316,54.9916,55.0076,281780.0
2018-05-29 12:40:00,68.89,68.94,68.85,68.87,219703.0,55.0076,55.0475,54.9757,54.9916,219703.0
2018-05-29 12:45:00,68.87,68.9,68.84,68.89,356344.0,54.9916,55.0156,54.9677,55.0076,356344.0
2018-05-29 12:50:00,68.9,68.93,68.89,68.92,229514.0,55.0156,55.0395,55.0076,55.0316,229514.0
2018-05-29 12:55:00,68.92,68.94,68.89,68.91,196550.0,55.0316,55.0475,55.0076,55.0236,196550.0
2018-05-29 13:00:00,68.91,68.92,68.81,68.82,184715.0,55.0236,55.0316,54.9437,54.9517,184715.0
2018-05-29 13:05:00,68.82,68.82,68.77,68.78,259128.0,54.9517,54.9517,54.9118,54.9198,259128.0
2018-05-29 13:10:00,68.79,68.8,68.75,68.75,255600.0,54.9278,54.9357,54.8958,54.8958,255600.0
2018-05-29 13:15:00,68.75,68.76,68.72,68.73,225532.0,54.8958,54.9038,54.8719,54.8799,225532.0
2018-05-29 13:20:00,68.73,68.76,68.7,68.71,188353.0,54.8799,54.9038,54.8559,54.8639,188353.0
2018-05-29 13:25:00,68.72,68.75,68.7,68.74,127505.0,54.8719,54.8958,54.8559,54.8878,127505.0
2018-05-29 13:30:00,68.74,68.74,68.65,68.66,160155.0,54.8878,54.8878,54.816,54.824,160155.0
2018-05-29 13:35:00,68.66,68.69,68.64,68.64,303528.0,54.824,54.8479,54.808,54.808,303528.0
2018-05-29 13:40:00,68.65,68.73,68.65,68.71,198426.0,54.816,54.8799,54.816,54.8639,198426.0
2018-05-29 13:45:00,68.7,68.78,68.7,68.76,459488.0,54.8559,54.9198,54.8559,54.9038,459488.0
2018-05-29 13:50:00,68.76,68.79,68.74,68.76,174745.0,54.9038,54.9278,54.8878,54.9038,174745.0
2018-05-29 13:55:00,68.76,68.78,68.74,68.74,131765.0,54.9038,54.9198,54.8878,54.8878,131765.0
2018-05-29 14:00:00,68.73,68.74,68.65,68.67,245168.0,54.8799,54.8878,54.816,54.8319,245168.0
2018-05-29 14:05:00,68.66,68.7,68.66,68.68,148065.0,54.824,54.8559,54.824,54.8399,148065.0
2018-05-29 14:10:00,68.68,68.71,68.64,68.69,487224.0,54.8399,54.8639,54.808,54.8479,487224.0
2018-05-29 14:15:00,68.7,68.72,68.66,68.68,643722.0,54.8559,54.8719,54.824,54.8399,643722.0
2018-05-29 14:20:00,68.68,68.7,68.64,68.7,230030.0,54.8399,54.8559,54.808,54.8559,230030.0
2018-05-29 14:25:00,68.7,68.77,68.68,68.77,314176.0,54.8559,54.9118,54.8399,54.9118,314176.0
2018-05-29 14:30:00,68.77,68.79,68.74,68.75,453639.0,54.9118,54.9278,54.8878,54.8958,453639.0
2018-05-29 14:35:00,68.75,68.77,68.69,68.7,414294.0,54.8958,54.9118,54.8479,54.8559,414294.0
2018-05-29 14:40:00,68.7,68.7,68.6,68.62,422283.0,54.8559,54.8559,54.776,54.792,422283.0
2018-05-29 14:45:00,68.61,68.64,68.59,68.61,193934.0,54.784,54.808,54.7681,54.784,193934.0
2018-05-29 14:50:00,68.61,68.64,68.58,68.63,208811.0,54.784,54.808,54.7601,54.8,208811.0
2018-05-29 14:55:00,68.62,68.63,68.55,68.56,2957436.0,54.792,54.8,54.7361,54.7441,2957436.0
2018-05-29 15:00:00,68.56,68.61,68.53,68.58,446532.0,54.7441,54.784,54.7202,54.7601,446532.0
2018-05-29 15:05:00,68.57,68.58,68.53,68.56,768059.0,54.7521,54.7601,54.7202,54.7441,768059.0
2018-05-29 15:10:00,68.56,68.6,68.56,68.59,660593.0,54.7441,54.776,54.7441,54.7681,660593.0
2018-05-29 15:15:00,68.58,68.62,68.55,68.57,319483.0,54.7601,54.792,54.7361,54.7521,319483.0
2018-05-29 15:20:00,68.58,68.59,68.56,68.58,194751.0,54.7601,54.7681,54.7441,54.7601,194751.0
2018-05-29 15:25:00,68.58,68.62,68.57,68.62,551536.0,54.7601,54.792,54.7521,54.792,551536.0
2018-05-29 15:30:00,68.62,68.72,68.6,68.7,393243.0,54.792,54.8719,54.776,54.8559,393243.0
2018-05-29 15:35:00,68.7,68.8,68.7,68.8,669526.0,54.8559,54.9357,54.8559,54.9357,669526.0
2018-05-29 15:40:00,68.79,68.83,68.79,68.82,2260875.0,54.9278,54.9597,54.9278,54.9517,2260875.0
2018-05-29 15:45:00,68.81,68.85,68.81,68.84,284025.0,54.9437,54.9757,54.9437,54.9677,284025.0
2018-05-29 15:50:00,68.84,68.86,68.8,68.81,984960.0,54.9677,54.9837,54.9357,54.9437,984960.0
2018-05-29 15:55:00,68.81,68.84,68.79,68.82,2034672.0,54.9437,54.9677,54.9278,54.9517,2034672.0
2018-05-30 09:30:00,69.38,69.39,69.32,69.34,396140.0,55.3989,55.4069,55.351,55.3669,396140.0
2018-05-30 09:35:00,69.34,69.38,69.3,69.33,532634.0,55.3669,55.3989,55.335,55.3589,532634.0
2018-05-30 09:40:00,69.34,69.37,69.32,69.34,462918.0,55.3669,55.3909,55.351,55.3669,462918.0
2018-05-30 09:45:00,69.34,69.38,69.26,69.27,345504.0,55.3669,55.3989,55.303,55.311,345504.0
2018-05-30 09:50:00,69.26,69.3,69.24,69.25,442582.0,55.303,55.335,55.2871,55.2951,442582.0
2018-05-30 09:55:00,69.24,69.26,69.22,69.23,342584.0,55.2871,55.303,55.2711,55.2791,342584.0
2018-05-30 10:00:00,69.23,69.28,69.19,69.24,305768.0,55.2791,55.319,55.2472,55.2871,305768.0
2018-05-30 10:05:00,69.24,69.25,69.18,69.23,114437.0,55.2871,55.2951,55.2392,55.2791,114437.0
2018-05-30 10:10:00,69.24,69.3,69.21,69.3,137135.0,55.2871,55.335,55.2631,55.335,137135.0
2018-05-30 10:15:00,69.31,69.32,69.26,69.27,189476.0,55.343,55.351,55.303,55.311,189476.0
2018-05-30 10:20:00,69.27,69.29,69.19,69.2,199965.0,55.311,55.327,55.2472,55.2551,199965.0
2018-05-30 10:25:00,69.2,69.24,69.2,69.23,240876.0,55.2551,55.2871,55.2551,55.2791,240876.0
2018-05-30 10:30:00,69.23,69.26,69.21,69.24,1044104.0,55.2791,55.303,55.2631,55.2871,1044104.0
2018-05-30 10:35:00,69.23,69.25,69.2,69.23,1007792.0,55.2791,55.2951,55.2551,55.2791,1007792.0
2018-05-30 10:40:00,69.23,69.33,69.2,69.32,423285.0,55.2791,55.3589,55.2551,55.351,423285.0
2018-05-30 10:45:00,69.32,69.35,69.3,69.34,311298.0,55.351,55.3749,55.335,55.3669,311298.0
2018-05-30 10:50:00,69.34,69.36,69.32,69.33,229059.0,55.3669,55.3829,55.351,55.3589,229059.0
2018-05-30 10:55:00,69.33,69.39,69.33,69.36,118485.0,55.3589,55.4069,55.3589,55.3829,118485.0
2018-05-30 11:00:00,69.36,69.4,69.35,69.37,259892.0,55.3829,55.4148,55.3749,55.3909,259892.0
2018-05-30 11:05:00,69.37,69.41,69.36,69.39,67646.0,55.3909,55.4228,55.3829,55.4069,67646.0
2018-05-30 11:10:00,69.38,69.41,69.36,69.38,304758.0,55.3989,55.4228,55.3829,55.3989,304758.0
2018-05-30 11:15:00,69.39,69.39,69.34,69.36,187137.0,55.4069,55.4069,55.3669,55.3829,187137.0
2018-05-30 11:20:00,69.36,69.39,69.33,69.39,453421.0,55.3829,55.4069,55.3589,55.4069,453421.0
2018-05-30 11:25:00,69.39,69.44,69.38,69.41,282999.0,55.4069,55.4468,55.3989,55.4228,282999.0
2018-05-30 11:30:00,69.42,69.65,69.41,69.63,463492.0,55.4308,55.6145,55.4228,55.5985,463492.0
2018-05-30 11:35:00,69.63,69.78,69.61,69.76,168820.0,55.5985,55.7183,55.5825,55.7023,168820.0
2018-05-30 11:40:00,69.76,69.77,69.68,69.72,533304.0,55.7023,55.7103,55.6384,55.6704,533304.0
2018-05-30 11:45:00,69.72,69.77,69.7,69.76,209690.0,55.6704,55.7103,55.6544,55.7023,209690.0
2018-05-30 11:50:00,69.77,69.83,69.76,69.81,287964.0,55.7103,55.7582,55.7023,55.7422,287964.0
2018-05-30 11:55:00,69.81,69.89,69.8,69.86,155160.0,55.7422,55.8061,55.7342,55.7821,155160.0
2018-05-30 12:00:00,69.86,69.89,69.84,69.85,198585.0,55.7821,55.8061,55.7662,55.7742,198585.0
2018-05-30 12:05:00,69.84,69.85,69.79,69.79,186949.0,55.7662,55.7742,55.7262,55.7262,186949.0
2018-05-30 12:10:00,69.79,69.8,69.75,69.75,267237.0,55.7262,55.7342,55.6943,55.6943,267237.0
2018-05-30 12:15:00,69.75,69.77,69.71,69.72,234779.0,55.6943,55.7103,55.6624,55.6704,234779.0
2018-05-30 12:20:00,69.72,69.76,69.71,69.76,83591.0,55.6704,55.7023,55.6624,55.7023,83591.0
2018-05-30 12:25:00,69.76,69.76,69.72,69.74,515956.0,55.7023,55.7023,55.6704,55.6863,515956.0
2018-05-30 12:30:00,69.73,69.74,69.7,69.71,45607.0,55.6783,55.6863,55.6544,55.6624,45607.0
2018-05-30 12:35:00,69.71,69.72,69.66,69.67,501023.0,55.6624,55.6704,55.6224,55.6304,501023.0
2018-05-30 12:40:00,69.67,69.67,69.64,69.66,362741.0,55.6304,55.6304,55.6065,55.6224,362741.0
2018-05-30 12:45:00,69.67,69.69,69.66,69.67,87923.0,55.6304,55.6464,55.6224,55.6304,87923.0
2018-05-30 12:50:00,69.67,69.7,69.67,69.69,57126.0,55.6304,55.6544,55.6304,55.6464,57126.0
2018-05-30 12:55:00,69.68,69.73,69.68,69.72,43042.0,55.6384,55.6783,55.6384,55.6704,43042.0
2018-05-30 13:00:00,69.72,69.74,69.68,69.69,46967.0,55.6704,55.6863,55.6384,55.6464,46967.0
2018-05-30 13:05:00,69.69,69.73,69.68,69.72,198593.0,55.6464,55.6783,55.6384,55.6704,198593.0
2018-05-30 13:10:00,69.71,69.77,69.71,69.76,40221.0,55.6624,55.7103,55.6624,55.7023,40221.0
2018-05-30 13:15:00,69.76,69.8,69.76,69.78,83396.0,55.7023,55.7342,55.7023,55.7183,83396.0
2018-05-30 13:20:00,69.79,69.8,69.76,69.76,103243.0,55.7262,55.7342,55.7023,55.7023,103243.0
2018-05-30 13:25:00,69.76,69.8,69.75,69.79,170645.0,55.7023,55.7342,55.6943,55.7262,170645.0
2018-05-30 13:30:00,69.79,69.8,69.78,69.78,117155.0,55.7262,55.7342,55.7183,55.7183,117155.0
2018-05-30 13:35:00,69.79,69.84,69.78,69.83,120086.0,55.7262,55.7662,55.7183,55.7582,120086.0
2018-05-30 13:40:00,69.84,69.84,69.81,69.82,65104.0,55.7662,55.7662,55.7422,55.7502,65104.0
2018-05-30 13:45:00,69.81,69.82,69.8,69.8,146309.0,55.7422,55.7502,55.7342,55.7342,146309.0
2018-05-30 13:50:00,69.81,69.81,69.77,69.78,87500.0,55.7422,55.7422,55.7103,55.7183,87500.0
2018-05-30 13:55:00,69.78,69.79,69.77,69.77,31074.0,55.7183,55.7262,55.7103,55.7103,31074.0
2018-05-30 14:00:00,69.78,69.8,69.77,69.79,88313.0,55.7183,55.7342,55.7103,55.7262,88313.0
2018-05-30 14:05:00,69.79,69.8,69.78,69.79,90411.0,55.7262,55.7342,55.7183,55.7262,90411.0
2018-05-30 14:10:00,69.79,69.81,69.78,69.81,106741.0,55.7262,55.7422,55.7183,55.7422,106741.0
2018-05-30 14:15:00,69.81,69.81,69.75,69.77,145382.0,55.7422,55.7422,55.6943,55.7103,145382.0
2018-05-30 14:20:00,69.77,69.78,69.76,69.77,132927.0,55.7103,55.7183,55.7023,55.7103,132927.0
2018-05-30 14:25:00,69.76,69.79,69.75,69.76,101778.0,55.7023,55.7262,55.6943,55.7023,101778.0
2018-05-30 14:30:00,69.77,69.8,69.75,69.79,104117.0,55.7103,55.7342,55.6943,55.7262,104117.0
2018-05-30 14:35:00,69.8,69.8,69.78,69.8,241317.0,55.7342,55.7342,55.7183,55.7342,241317.0
2018-05-30 14:40:00,69.8,69.8,69.76,69.78,99739.0,55.7342,55.7342,55.7023,55.7183,99739.0
2018-05-30 14:45:00,69.78,69.79,69.76,69.77,116755.0,55.7183,55.7262,55.7023,55.7103,116755.0
2018-05-30 14:50:00,69.77,69.8,69.76,69.78,86356.0,55.7103,55.7342,55.7023,55.7183,86356.0
2018-05-30 14:55:00,69.78,69.79,69.77,69.79,136355.0,55.7183,55.7262,55.7103,55.7262,136355.0
2018-05-30 15:00:00,69.79,69.82,69.78,69.78,144336.0,55.7262,55.7502,55.7183,55.7183,144336.0
2018-05-30 15:05:00,69.78,69.8,69.74,69.76,469877.0,55.7183,55.7342,55.6863,55.7023,469877.0
2018-05-30 15:10:00,69.76,69.76,69.72,69.73,221621.0,55.7023,55.7023,55.6704,55.6783,221621.0
2018-05-30 15:15:00,69.72,69.76,69.72,69.75,276796.0,55.6704,55.7023,55.6704,55.6943,276796.0
2018-05-30 15:20:00,69.75,69.76,69.72,69.73,283974.0,55.6943,55.7023,55.6704,55.6783,283974.0
2018-05-30 15:25:00,69.73,69.73,69.72,69.72,199211.0,55.6783,55.6783,55.6704,55.6704,199211.0
2018-05-30 15:30:00,69.72,69.73,69.69,69.72,639680.0,55.6704,55.6783,55.6464,55.6704,639680.0
2018-05-30 15:35:00,69.72,69.73,69.7,69.72,251668.0,55.6704,55.6783,55.6544,55.6704,251668.0
2018-05-30 15:40:00,69.72,69.74,69.71,69.74,656152.0,55.6704,55.6863,55.6624,55.6863,656152.0
2018-05-30 15:45:00,69.74,69.75,69.72,69.74,641479.0,55.6863,55.6943,55.6704,55.6863,641479.0
2018-05-30 15:50:00,69.74,69.77,69.74,69.76,571178.0,55.6863,55.7103,55.6863,55.7023,571178.0
2018-05-30 15:55:00,69.77,69.84,69.75,69.83,2290396.0,55.7103,55.7662,55.6943,55.7582,2290396.0
2018-05-31 09:30:00,69.63,69.68,69.58,69.68,371285.0,55.5985,55.6384,55.5586,55.6384,371285.0
2018-05-31 09:35:00,69.67,69.7,69.62,69.64,497150.0,55.6304,55.6544,55.5905,55.6065,497150.0
2018-05-31 09:40:00,69.64,69.69,69.55,69.56,730308.0,55.6065,55.6464,55.5346,55.5426,730308.0
2018-05-31 09:45:00,69.55,69.66,69.53,69.53,462901.0,55.5346,55.6224,55.5186,55.5186,462901.0
2018-05-31 09:50:00,69.53,69.57,69.49,69.57,910131.0,55.5186,55.5506,55.4867,55.5506,910131.0
2018-05-31 09:55:00,69.57,69.59,69.5,69.51,396733.0,55.5506,55.5665,55.4947,55.5027,396733.0
2018-05-31 10:00:00,69.51,69.62,69.48,69.58,148226.0,55.5027,55.5905,55.4787,55.5586,148226.0
2018-05-31 10:05:00,69.58,69.58,69.45,69.5,188401.0,55.5586,55.5586,55.4548,55.4947,188401.0
2018-05-31 10:10:00,69.5,69.59,69.47,69.58,239507.0,55.4947,55.5665,55.4707,55.5586,239507.0
2018-05-31 10:15:00,69.59,69.59,69.54,69.55,170880.0,55.5665,55.5665,55.5266,55.5346,170880.0
2018-05-31 10:20:00,69.54,69.58,69.48,69.48,101164.0,55.5266,55.5586,55.4787,55.4787,101164.0
2018-05-31 10:25:00,69.48,69.59,69.47,69.58,136081.0,55.4787,55.5665,55.4707,55.5586,136081.0
2018-05-31 10:30:00,69.57,69.65,69.55,69.57,283744.0,55.5506,55.6145,55.5346,55.5506,283744.0
2018-05-31 10:35:00,69.58,69.58,69.44,69.47,254415.0,55.5586,55.5586,55.4468,55.4707,254415.0
2018-05-31 10:40:00,69.47,69.51,69.46,69.46,143577.0,55.4707,55.5027,55.4627,55.4627,143577.0
2018-05-31 10:45:00,69.46,69.46,69.28,69.3,725775.0,55.4627,55.4627,55.319,55.335,725775.0
2018-05-31 10:50:00,69.3,69.38,69.26,69.3,424886.0,55.335,55.3989,55.303,55.335,424886.0
2018-05-31 10:55:00,69.3,69.38,69.29,69.32,618452.0,55.335,55.3989,55.327,55.351,618452.0
2018-05-31 11:00:00,69.32,69.39,69.27,69.37,373469.0,55.351,55.4069,55.311,55.3909,373469.0
2018-05-31 11:05:00,69.37,69.38,69.26,69.28,264454.0,55.3909,55.3989,55.303,55.319,264454.0
2018-05-31 11:10:00,69.28,69.3,69.2,69.21,311402.0,55.319,55.335,55.2551,55.2631,311402.0
2018-05-31 11:15:00,69.22,69.22,69.14,69.17,316774.0,55.2711,55.2711,55.2072,55.2312,316774.0
2018-05-31 11:20:00,69.17,69.19,69.11,69.13,585393.0,55.2312,55.2472,55.1833,55.1992,585393.0
2018-05-31 11:25:00,69.13,69.35,69.12,69.33,2535238.0,55.1992,55.3749,55.1913,55.3589,2535238.0
2018-05-31 11:30:00,69.33,69.34,69.16,69.22,3430576.0,55.3589,55.3669,55.2232,55.2711,3430576.0
2018-05-31 11:35:00,69.21,69.43,69.17,69.42,1284395.0,55.2631,55.4388,55.2312,55.4308,1284395.0
2018-05-31 11:40:00,69.42,69.6,69.4,69.52,1074804.0,55.4308,55.5745,55.4148,55.5107,1074804.0
2018-05-31 11:45:00,69.52,69.54,69.47,69.51,601253.0,55.5107,55.5266,55.4707,55.5027,601253.0
2018-05-31 11:50:00,69.51,69.52,69.4,69.43,298191.0,55.5027,55.5107,55.4148,55.4388,298191.0
2018-05-31 11:55:00,69.43,69.46,69.37,69.38,316848.0,55.4388,55.4627,55.3909,55.3989,316848.0
2018-05-31 12:00:00,69.38,69.41,69.37,69.38,216149.0,55.3989,55.4228,55.3909,55.3989,216149.0
2018-05-31 12:05:00,69.39,69.41,69.31,69.31,288203.0,55.4069,55.4228,55.343,55.343,288203.0
2018-05-31 12:10:00,69.3,69.37,69.29,69.37,174571.0,55.335,55.3909,55.327,55.3909,174571.0
2018-05-31 12:15:00,69.36,69.41,69.36,69.41,142614.0,55.3829,55.4228,55.3829,55.4228,142614.0
2018-05-31 12:20:00,69.41,69.42,69.39,69.42,40090.0,55.4228,55.4308,55.4069,55.4308,40090.0
2018-05-31 12:25:00,69.41,69.41,69.33,69.35,494568.0,55.4228,55.4228,55.3589,55.3749,494568.0
2018-05-31 12:30:00,69.35,69.36,69.33,69.33,47057.0,55.3749,55.3829,55.3589,55.3589,47057.0
2018-05-31 12:35:00,69.34,69.38,69.33,69.38,148768.0,55.3669,55.3989,55.3589,55.3989,148768.0
2018-05-31 12:40:00,69.37,69.45,69.35,69.45,122104.0,55.3909,55.4548,55.3749,55.4548,122104.0
2018-05-31 12:45:00,69.44,69.47,69.43,69.47,85934.0,55.4468,55.4707,55.4388,55.4707,85934.0
2018-05-31 12:50:00,69.47,69.48,69.44,69.46,175153.0,55.4707,55.4787,55.4468,55.4627,175153.0
2018-05-31 12:55:00,69.45,69.5,69.44,69.5,57876.0,55.4548,55.4947,55.4468,55.4947,57876.0
2018-05-31 13:00:00,69.5,69.52,69.45,69.51,149723.0,55.4947,55.5107,55.4548,55.5027,149723.0
2018-05-31 13:05:00,69.51,69.54,69.5,69.51,107033.0,55.5027,55.5266,55.4947,55.5027,107033.0
2018-05-31 13:10:00,69.52,69.52,69.47,69.48,179823.0,55.5107,55.5107,55.4707,55.4787,179823.0
2018-05-31 13:15:00,69.48,69.51,69.47,69.48,148741.0,55.4787,55.5027,55.4707,55.4787,148741.0
2018-05-31 13:20:00,69.48,69.51,69.47,69.48,73866.0,55.4787,55.5027,55.4707,55.4787,73866.0
2018-05-31 13:25:00,69.49,69.49,69.45,69.49,193813.0,55.4867,55.4867,55.4548,55.4867,193813.0
2018-05-31 13:30:00,69.48,69.5,69.45,69.45,158274.0,55.4787,55.4947,55.4548,55.4548,158274.0
2018-05-31 13:35:00,69.45,69.48,69.44,69.46,193845.0,55.4548,55.4787,55.4468,55.4627,193845.0
2018-05-31 13:40:00,69.46,69.48,69.44,69.46,131795.0,55.4627,55.4787,55.4468,55.4627,131795.0
2018-05-31 13:45:00,69.45,69.48,69.44,69.45,149419.0,55.4548,55.4787,55.4468,55.4548,149419.0
2018-05-31 13:50:00,69.45,69.46,69.41,69.44,203364.0,55.4548,55.4627,55.4228,55.4468,203364.0
2018-05-31 13:55:00,69.43,69.44,69.34,69.35,376305.0,55.4388,55.4468,55.3669,55.3749,376305.0
2018-05-31 14:00:00,69.35,69.35,69.28,69.31,165202.0,55.3749,55.3749,55.319,55.343,165202.0
2018-05-31 14:05:00,69.31,69.33,69.3,69.31,126229.0,55.343,55.3589,55.335,55.343,126229.0
2018-05-31 14:10:00,69.3,69.36,69.3,69.36,109927.0,55.335,55.3829,55.335,55.3829,109927.0
2018-05-31 14:15:00,69.36,69.4,69.35,69.38,214666.0,55.3829,55.4148,55.3749,55.3989,214666.0
2018-05-31 14:20:00,69.38,69.42,69.37,69.42,93485.0,55.3989,55.4308,55.3909,55.4308,93485.0
2018-05-31 14:25:00,69.42,69.43,69.39,69.4,116054.0,55.4308,55.4388,55.4069,55.4148,116054.0
2018-05-31 14:30:00,69.4,69.43,69.37,69.41,177639.0,55.4148,55.4388,55.3909,55.4228,177639.0
2018-05-31 14:35:00,69.41,69.41,69.37,69.37,71636.0,55.4228,55.4228,55.3909,55.3909,71636.0
2018-05-31 14:40:00,69.37,69.42,69.36,69.41,124412.0,55.3909,55.4308,55.3829,55.4228,124412.0
2018-05-31 14:45:00,69.41,69.44,69.39,69.43,708396.0,55.4228,55.4468,55.4069,55.4388,708396.0
2018-05-31 14:50:00,69.43,69.47,69.42,69.47,312037.0,55.4388,55.4707,55.4308,55.4707,312037.0
2018-05-31 14:55:00,69.46,69.47,69.42,69.44,246373.0,55.4627,55.4707,55.4308,55.4468,246373.0
2018-05-31 15:00:00,69.45,69.48,69.43,69.44,271481.0,55.4548,55.4787,55.4388,55.4468,271481.0
2018-05-31 15:05:00,69.44,69.53,69.44,69.52,315408.0,55.4468,55.5186,55.4468,55.5107,315408.0
2018-05-31 15:10:00,69.52,69.52,69.48,69.5,131229.0,55.5107,55.5107,55.4787,55.4947,131229.0
2018-05-31 15:15:00,69.49,69.51,69.47,69.48,154244.0,55.4867,55.5027,55.4707,55.4787,154244.0
2018-05-31 15:20:00,69.48,69.51,69.46,69.48,204577.0,55.4787,55.5027,55.4627,55.4787,204577.0
2018-05-31 15:25:00,69.47,69.5,69.47,69.5,157017.0,55.4707,55.4947,55.4707,55.4947,157017.0
2018-05-31 15:30:00,69.5,69.5,69.46,69.47,193268.0,55.4947,55.4947,55.4627,55.4707,193268.0
2018-05-31 15:35:00,69.47,69.53,69.47,69.51,265236.0,55.4707,55.5186,55.4707,55.5027,265236.0
2018-05-31 15:40:00,69.52,69.53,69.49,69.51,583347.0,55.5107,55.5186,55.4867,55.5027,583347.0
2018-05-31 15:45:00,69.51,69.55,69.5,69.53,750622.0,55.5027,55.5346,55.4947,55.5186,750622.0
2018-05-31 15:50:00,69.53,69.54,69.49,69.5,1421932.0,55.5186,55.5266,55.4867,55.4947,1421932.0
2018-05-31 15:55:00,69.5,69.52,69.42,69.44,7340870.0,55.4947,55.5107,55.4308,55.4468,7340870.0
2018-06-01 09:30:00,69.92,69.98,69.9,69.96,521444.0,55.83,55.878,55.8141,55.862,521444.0
2018-06-01 09:35:00,69.96,70.01,69.93,69.94,1827811.0,55.862,55.9019,55.838,55.846,1827811.0
2018-06-01 09:40:00,69.94,69.96,69.92,69.93,326281.0,55.846,55.862,55.83,55.838,326281.0
2018-06-01 09:45:00,69.93,69.98,69.9,69.9,411887.0,55.838,55.878,55.8141,55.8141,411887.0
2018-06-01 09:50:00,69.91,69.97,69.9,69.94,351985.0,55.8221,55.87,55.8141,55.846,351985.0
2018-06-01 09:55:00,69.95,69.96,69.88,69.89,226573.0,55.854,55.862,55.7981,55.8061,226573.0
2018-06-01 10:00:00,69.89,69.93,69.87,69.93,527696.0,55.8061,55.838,55.7901,55.838,527696.0
2018-06-01 10:05:00,69.93,69.95,69.84,69.84,518326.0,55.838,55.854,55.7662,55.7662,518326.0
2018-06-01 10:10:00,69.84,69.85,69.77,69.79,277049.0,55.7662,55.7742,55.7103,55.7262,277049.0
2018-06-01 10:15:00,69.78,69.84,69.64,69.82,2413990.0,55.7183,55.7662,55.6065,55.7502,2413990.0
2018-06-01 10:20:00,69.82,69.93,69.82,69.89,1091825.0,55.7502,55.838,55.7502,55.8061,1091825.0
2018-06-01 10:25:00,69.88,69.9,69.83,69.83,219938.0,55.7981,55.8141,55.7582,55.7582,219938.0
2018-06-01 10:30:00,69.82,69.86,69.76,69.83,166516.0,55.7502,55.7821,55.7023,55.7582,166516.0
2018-06-01 10:35:00,69.82,69.89,69.77,69.87,205415.0,55.7502,55.8061,55.7103,55.7901,205415.0
2018-06-01 10:40:00,69.87,69.89,69.77,69.8,332238.0,55.7901,55.8061,55.7103,55.7342,332238.0
2018-06-01 10:45:00,69.8,69.9,69.8,69.88,529941.0,55.7342,55.8141,55.7342,55.7981,529941.0
2018-06-01 10:50:00,69.89,69.97,69.88,69.95,304148.0,55.8061,55.87,55.7981,55.854,304148.0
2018-06-01 10:55:00,69.94,69.96,69.88,69.88,587644.0,55.846,55.862,55.7981,55.7981,587644.0
2018-06-01 11:00:00,69.88,69.96,69.86,69.92,4665901.0,55.7981,55.862,55.7821,55.83,4665901.0
2018-06-01 11:05:00,69.92,69.93,69.88,69.89,1522824.0,55.83,55.838,55.7981,55.8061,1522824.0
2018-06-01 11:10:00,69.89,69.94,69.88,69.89,637914.0,55.8061,55.846,55.7981,55.8061,637914.0
2018-06-01 11:15:00,69.9,69.92,69.87,69.89,997949.0,55.8141,55.83,55.7901,55.8061,997949.0
2018-06-01 11:20:00,69.89,69.91,69.86,69.88,502169.0,55.8061,55.8221,55.7821,55.7981,502169.0
2018-06-01 11:25:00,69.88,69.91,69.85,69.86,898858.0,55.7981,55.8221,55.7742,55.7821,898858.0
2018-06-01 11:30:00,69.86,69.92,69.83,69.92,390060.0,55.7821,55.83,55.7582,55.83,390060.0
2018-06-01 11:35:00,69.91,69.94,69.89,69.92,314291.0,55.8221,55.846,55.8061,55.83,314291.0
2018-06-01 11:40:00,69.92,69.94,69.9,69.91,105402.0,55.83,55.846,55.8141,55.8221,105402.0
2018-06-01 11:45:00,69.91,69.92,69.89,69.91,111000.0,55.8221,55.83,55.8061,55.8221,111000.0
2018-06-01 11:50:00,69.92,69.97,69.91,69.94,341933.0,55.83,55.87,55.8221,55.846,341933.0
2018-06-01 11:55:00,69.94,69.94,69.91,69.92,92421.0,55.846,55.846,55.8221,55.83,92421.0
2018-06-01 12:00:00,69.92,69.95,69.92,69.95,209377.0,55.83,55.854,55.83,55.854,209377.0
2018-06-01 12:05:00,69.95,70.0,69.95,69.96,171411.0,55.854,55.8939,55.854,55.862,171411.0
2018-06-01 12:10:00,69.97,70.0,69.96,69.99,277460.0,55.87,55.8939,55.862,55.8859,277460.0
2018-06-01 12:15:00,69.99,70.0,69.98,69.99,36405.0,55.8859,55.8939,55.878,55.8859,36405.0
2018-06-01 12:20:00,70.0,70.0,69.95,69.95,118725.0,55.8939,55.8939,55.854,55.854,118725.0
2018-06-01 12:25:00,69.96,69.99,69.95,69.98,48098.0,55.862,55.8859,55.854,55.878,48098.0
2018-06-01 12:30:00,69.98,69.99,69.95,69.98,68267.0,55.878,55.8859,55.854,55.878,68267.0
2018-06-01 12:35:00,69.98,69.99,69.95,69.95,45337.0,55.878,55.8859,55.854,55.854,45337.0
2018-06-01 12:40:00,69.95,69.96,69.94,69.95,20355.0,55.854,55.862,55.846,55.854,20355.0
2018-06-01 12:45:00,69.95,69.96,69.92,69.93,89267.0,55.854,55.862,55.83,55.838,89267.0
2018-06-01 12:50:00,69.93,69.93,69.91,69.91,145840.0,55.838,55.838,55.8221,55.8221,145840.0
2018-06-01 12:55:00,69.92,69.96,69.91,69.96,67072.0,55.83,55.862,55.8221,55.862,67072.0
2018-06-01 13:00:00,69.96,70.02,69.96,70.0,171420.0,55.862,55.9099,55.862,55.8939,171420.0
2018-06-01 13:05:00,70.01,70.01,69.98,69.98,56104.0,55.9019,55.9019,55.878,55.878,56104.0
2018-06-01 13:10:00,69.99,69.99,69.97,69.98,32973.0,55.8859,55.8859,55.87,55.878,32973.0
2018-06-01 13:15:00,69.98,69.98,69.96,69.97,64595.0,55.878,55.878,55.862,55.87,64595.0
2018-06-01 13:20:00,69.98,70.0,69.97,69.98,76736.0,55.878,55.8939,55.87,55.878,76736.0
2018-06-01 13:25:00,69.98,69.98,69.95,69.95,521849.0,55.878,55.878,55.854,55.854,521849.0
2018-06-01 13:30:00,69.95,69.97,69.95,69.96,302161.0,55.854,55.87,55.854,55.862,302161.0
2018-06-01 13:35:00,69.96,69.98,69.95,69.98,177975.0,55.862,55.878,55.854,55.878,177975.0
2018-06-01 13:40:00,69.98,70.0,69.98,69.99,68009.0,55.878,55.8939,55.878,55.8859,68009.0
2018-06-01 13:45:00,69.99,69.99,69.95,69.95,330822.0,55.8859,55.8859,55.854,55.854,330822.0
2018-06-01 13:50:00,69.95,69.96,69.94,69.95,63037.0,55.854,55.862,55.846,55.854,63037.0
2018-06-01 13:55:00,69.94,69.95,69.92,69.95,143340.0,55.846,55.854,55.83,55.854,143340.0
2018-06-01 14:00:00,69.95,69.97,69.93,69.94,220956.0,55.854,55.87,55.838,55.846,220956.0
2018-06-01 14:05:00,69.94,69.94,69.89,69.91,59470.0,55.846,55.846,55.8061,55.8221,59470.0
2018-06-01 14:10:00,69.91,69.94,69.9,69.93,27639.0,55.8221,55.846,55.8141,55.838,27639.0
2018-06-01 14:15:00,69.94,69.94,69.91,69.93,35482.0,55.846,55.846,55.8221,55.838,35482.0
2018-06-01 14:20:00,69.94,69.98,69.93,69.96,399917.0,55.846,55.878,55.838,55.862,399917.0
2018-06-01 14:25:00,69.96,69.97,69.94,69.97,98599.0,55.862,55.87,55.846,55.87,98599.0
2018-06-01 14:30:00,69.96,69.97,69.93,69.94,158186.0,55.862,55.87,55.838,55.846,158186.0
2018-06-01 14:35:00,69.94,69.95,69.92,69.93,138234.0,55.846,55.854,55.83,55.838,138234.0
2018-06-01 14:40:00,69.94,69.96,69.92,69.96,168493.0,55.846,55.862,55.83,55.862,168493.0
2018-06-01 14:45:00,69.96,69.97,69.94,69.95,63901.0,55.862,55.87,55.846,55.854,63901.0
2018-06-01 14:50:00,69.95,69.97,69.95,69.97,33867.0,55.854,55.87,55.854,55.87,33867.0
2018-06-01 14:55:00,69.97,69.98,69.95,69.96,146197.0,55.87,55.878,55.854,55.862,146197.0
2018-06-01 15:00:00,69.96,69.96,69.93,69.93,140850.0,55.862,55.862,55.838,55.838,140850.0
2018-06-01 15:05:00,69.93,69.94,69.89,69.89,197439.0,55.838,55.846,55.8061,55.8061,197439.0
2018-06-01 15:10:00,69.89,69.9,69.87,69.89,237752.0,55.8061,55.8141,55.7901,55.8061,237752.0
2018-06-01 15:15:00,69.89,69.9,69.88,69.89,172410.0,55.8061,55.8141,55.7981,55.8061,172410.0
2018-06-01 15:20:00,69.9,69.92,69.87,69.9,1492102.0,55.8141,55.83,55.7901,55.8141,1492102.0
2018-06-01 15:25:00,69.9,69.92,69.89,69.9,312715.0,55.8141,55.83,55.8061,55.8141,312715.0
2018-06-01 15:30:00,69.9,69.91,69.89,69.91,143392.0,55.8141,55.8221,55.8061,55.8221,143392.0
2018-06-01 15:35:00,69.91,69.92,69.9,69.92,355598.0,55.8221,55.83,55.8141,55.83,355598.0
2018-06-01 15:40:00,69.92,69.94,69.91,69.94,279706.0,55.83,55.846,55.8221,55.846,279706.0
2018-06-01 15:45:00,69.94,69.95,69.93,69.93,579933.0,55.846,55.854,55.838,55.838,579933.0
2018-06-01 15:50:00,69.93,69.97,69.92,69.95,970800.0,55.838,55.87,55.83,55.854,970800.0
2018-06-01 15:55:00,69.95,69.98,69.92,69.97,3196566.0,55.854,55.878,55.83,55.87,3196566.0
2018-06-04 09:30:00,70.46,70.53,70.46,70.5,505574.0,56.2612,56.3171,56.2612,56.2932,505574.0
2018-06-04 09:35:00,70.5,70.51,70.45,70.48,546837.0,56.2932,56.3012,56.2532,56.2772,546837.0
2018-06-04 09:40:00,70.49,70.51,70.47,70.49,328464.0,56.2852,56.3012,56.2692,56.2852,328464.0
2018-06-04 09:45:00,70.48,70.49,70.44,70.45,157869.0,56.2772,56.2852,56.2453,56.2532,157869.0
2018-06-04 09:50:00,70.45,70.47,70.44,70.46,440544.0,56.2532,56.2692,56.2453,56.2612,440544.0
2018-06-04 09:55:00,70.46,70.51,70.45,70.51,131719.0,56.2612,56.3012,56.2532,56.3012,131719.0
2018-06-04 10:00:00,70.51,70.54,70.45,70.47,221626.0,56.3012,56.3251,56.2532,56.2692,221626.0
2018-06-04 10:05:00,70.47,70.47,70.41,70.42,255854.0,56.2692,56.2692,56.2213,56.2293,255854.0
2018-06-04 10:10:00,70.42,70.43,70.39,70.41,189521.0,56.2293,56.2373,56.2053,56.2213,189521.0
2018-06-04 10:15:00,70.42,70.47,70.4,70.47,236993.0,56.2293,56.2692,56.2133,56.2692,236993.0
2018-06-04 10:20:00,70.47,70.47,70.41,70.41,179421.0,56.2692,56.2692,56.2213,56.2213,179421.0
2018-06-04 10:25:00,70.41,70.43,70.38,70.38,127875.0,56.2213,56.2373,56.1974,56.1974,127875.0
2018-06-04 10:30:00,70.39,70.39,70.31,70.32,230868.0,56.2053,56.2053,56.1415,56.1494,230868.0
2018-06-04 10:35:00,70.31,70.33,70.29,70.32,271378.0,56.1415,56.1574,56.1255,56.1494,271378.0
2018-06-04 10:40:00,70.32,70.33,70.28,70.29,330426.0,56.1494,56.1574,56.1175,56.1255,330426.0
2018-06-04 10:45:00,70.3,70.35,70.29,70.33,250618.0,56.1335,56.1734,56.1255,56.1574,250618.0
2018-06-04 10:50:00,70.34,70.35,70.3,70.31,122785.0,56.1654,56.1734,56.1335,56.1415,122785.0
2018-06-04 10:55:00,70.31,70.32,70.27,70.29,334972.0,56.1415,56.1494,56.1095,56.1255,334972.0
2018-06-04 11:00:00,70.3,70.35,70.29,70.33,458376.0,56.1335,56.1734,56.1255,56.1574,458376.0
2018-06-04 11:05:00,70.33,70.34,70.27,70.29,223042.0,56.1574,56.1654,56.1095,56.1255,223042.0
2018-06-04 11:10:00,70.29,70.3,70.24,70.26,193810.0,56.1255,56.1335,56.0856,56.1015,193810.0
2018-06-04 11:15:00,70.25,70.28,70.24,70.25,131911.0,56.0935,56.1175,56.0856,56.0935,131911.0
2018-06-04 11:20:00,70.24,70.26,70.19,70.21,157676.0,56.0856,56.1015,56.0456,56.0616,157676.0
2018-06-04 11:25:00,70.21,70.26,70.18,70.25,475599.0,56.0616,56.1015,56.0377,56.0935,475599.0
2018-06-04 11:30:00,70.25,70.26,70.2,70.22,234441.0,56.0935,56.1015,56.0536,56.0696,234441.0
2018-06-04 11:35:00,70.23,70.25,70.2,70.2,94199.0,56.0776,56.0935,56.0536,56.0536,94199.0
2018-06-04 11:40:00,70.21,70.28,70.21,70.27,123558.0,56.0616,56.1175,56.0616,56.1095,123558.0
2018-06-04 11:45:00,70.28,70.31,70.27,70.31,79844.0,56.1175,56.1415,56.1095,56.1415,79844.0
2018-06-04 11:50:00,70.31,70.33,70.3,70.32,89842.0,56.1415,56.1574,56.1335,56.1494,89842.0
2018-06-04 11:55:00,70.31,70.35,70.31,70.33,729652.0,56.1415,56.1734,56.1415,56.1574,729652.0
2018-06-04 12:00:00,70.33,70.34,70.3,70.3,50685.0,56.1574,56.1654,56.1335,56.1335,50685.0
2018-06-04 12:05:00,70.3,70.31,70.29,70.29,55443.0,56.1335,56.1415,56.1255,56.1255,55443.0
2018-06-04 12:10:00,70.29,70.31,70.27,70.29,40925.0,56.1255,56.1415,56.1095,56.1255,40925.0
2018-06-04 12:15:00,70.3,70.31,70.29,70.3,36853.0,56.1335,56.1415,56.1255,56.1335,36853.0
2018-06-04 12:20:00,70.31,70.35,70.3,70.32,110098.0,56.1415,56.1734,56.1335,56.1494,110098.0
2018-06-04 12:25:00,70.31,70.34,70.29,70.3,79249.0,56.1415,56.1654,56.1255,56.1335,79249.0
2018-06-04 12:30:00,70.3,70.3,70.28,70.29,96885.0,56.1335,56.1335,56.1175,56.1255,96885.0
2018-06-04 12:35:00,70.3,70.3,70.28,70.28,79955.0,56.1335,56.1335,56.1175,56.1175,79955.0
2018-06-04 12:40:00,70.28,70.31,70.28,70.31,47215.0,56.1175,56.1415,56.1175,56.1415,47215.0
2018-06-04 12:45:00,70.31,70.31,70.29,70.31,72097.0,56.1415,56.1415,56.1255,56.1415,72097.0
2018-06-04 12:50:00,70.31,70.33,70.3,70.32,74307.0,56.1415,56.1574,56.1335,56.1494,74307.0
2018-06-04 12:55:00,70.32,70.32,70.28,70.28,35743.0,56.1494,56.1494,56.1175,56.1175,35743.0
2018-06-04 13:00:00,70.29,70.31,70.27,70.3,31026.0,56.1255,56.1415,56.1095,56.1335,31026.0
2018-06-04 13:05:00,70.31,70.31,70.28,70.3,40131.0,56.1415,56.1415,56.1175,56.1335,40131.0
2018-06-04 13:10:00,70.3,70.31,70.29,70.31,30220.0,56.1335,56.1415,56.1255,56.1415,30220.0
2018-06-04 13:15:00,70.3,70.31,70.29,70.31,69778.0,56.1335,56.1415,56.1255,56.1415,69778.0
2018-06-04 13:20:00,70.31,70.33,70.3,70.31,74212.0,56.1415,56.1574,56.1335,56.1415,74212.0
2018-06-04 13:25:00,70.31,70.33,70.3,70.31,98308.0,56.1415,56.1574,56.1335,56.1415,98308.0
2018-06-04 13:30:00,70.32,70.32,70.25,70.26,56577.0,56.1494,56.1494,56.0935,56.1015,56577.0
2018-06-04 13:35:00,70.25,70.27,70.23,70.24,103359.0,56.0935,56.1095,56.0776,56.0856,103359.0
2018-06-04 13:40:00,70.24,70.25,70.21,70.22,116193.0,56.0856,56.0935,56.0616,56.0696,116193.0
2018-06-04 13:45:00,70.22,70.24,70.22,70.23,21528.0,56.0696,56.0856,56.0696,56.0776,21528.0
2018-06-04 13:50:00,70.22,70.22,70.21,70.22,87793.0,56.0696,56.0696,56.0616,56.0696,87793.0
2018-06-04 13:55:00,70.21,70.23,70.2,70.23,64100.0,56.0616,56.0776,56.0536,56.0776,64100.0
2018-06-04 14:00:00,70.23,70.24,70.22,70.23,118774.0,56.0776,56.0856,56.0696,56.0776,118774.0
2018-06-04 14:05:00,70.23,70.24,70.22,70.22,32263.0,56.0776,56.0856,56.0696,56.0696,32263.0
2018-06-04 14:10:00,70.22,70.23,70.22,70.23,11503.0,56.0696,56.0776,56.0696,56.0776,11503.0
2018-06-04 14:15:00,70.22,70.23,70.2,70.21,55958.0,56.0696,56.0776,56.0536,56.0616,55958.0
2018-06-04 14:20:00,70.21,70.23,70.2,70.22,92073.0,56.0616,56.0776,56.0536,56.0696,92073.0
2018-06-04 14:25:00,70.22,70.23,70.21,70.21,127986.0,56.0696,56.0776,56.0616,56.0616,127986.0
2018-06-04 14:30:00,70.22,70.22,70.21,70.21,133936.0,56.0696,56.0696,56.0616,56.0616,133936.0
2018-06-04 14:35:00,70.21,70.22,70.19,70.22,99840.0,56.0616,56.0696,56.0456,56.0696,99840.0
2018-06-04 14:40:00,70.21,70.22,70.2,70.22,62872.0,56.0616,56.0696,56.0536,56.0696,62872.0
2018-06-04 14:45:00,70.22,70.25,70.21,70.25,317316.0,56.0696,56.0935,56.0616,56.0935,317316.0
2018-06-04 14:50:00,70.25,70.26,70.24,70.25,339051.0,56.0935,56.1015,56.0856,56.0935,339051.0
2018-06-04 14:55:00,70.25,70.27,70.24,70.26,126105.0,56.0935,56.1095,56.0856,56.1015,126105.0
2018-06-04 15:00:00,70.26,70.27,70.25,70.26,40556.0,56.1015,56.1095,56.0935,56.1015,40556.0
2018-06-04 15:05:00,70.26,70.26,70.25,70.25,52952.0,56.1015,56.1015,56.0935,56.0935,52952.0
2018-06-04 15:10:00,70.25,70.26,70.24,70.25,353822.0,56.0935,56.1015,56.0856,56.0935,353822.0
2018-06-04 15:15:00,70.25,70.26,70.24,70.26,112056.0,56.0935,56.1015,56.0856,56.1015,112056.0
2018-06-04 15:20:00,70.25,70.26,70.23,70.23,137961.0,56.0935,56.1015,56.0776,56.0776,137961.0
2018-06-04 15:25:00,70.24,70.25,70.23,70.24,76857.0,56.0856,56.0935,56.0776,56.0856,76857.0
2018-06-04 15:30:00,70.25,70.25,70.23,70.23,67743.0,56.0935,56.0935,56.0776,56.0776,67743.0
2018-06-04 15:35:00,70.23,70.24,70.22,70.23,86505.0,56.0776,56.0856,56.0696,56.0776,86505.0
2018-06-04 15:40:00,70.23,70.25,70.23,70.25,201656.0,56.0776,56.0935,56.0776,56.0935,201656.0
2018-06-04 15:45:00,70.25,70.25,70.22,70.23,486262.0,56.0935,56.0935,56.0696,56.0776,486262.0
2018-06-04 15:50:00,70.24,70.26,70.21,70.22,599898.0,56.0856,56.1015,56.0616,56.0696,599898.0
2018-06-04 15:55:00,70.22,70.24,70.19,70.23,2042302.0,56.0696,56.0856,56.0456,56.0776,2042302.0
2018-06-05 09:30:00,70.22,70.25,70.17,70.19,468233.0,56.0696,56.0935,56.0297,56.0456,468233.0
2018-06-05 09:35:00,70.19,70.22,70.18,70.2,273444.0,56.0456,56.0696,56.0377,56.0536,273444.0
2018-06-05 09:40:00,70.19,70.25,70.17,70.23,389649.0,56.0456,56.0935,56.0297,56.0776,389649.0
2018-06-05 09:45:00,70.23,70.24,70.18,70.2,440440.0,56.0776,56.0856,56.0377,56.0536,440440.0
2018-06-05 09:50:00,70.21,70.22,70.18,70.2,157525.0,56.0616,56.0696,56.0377,56.0536,157525.0
2018-06-05 09:55:00,70.2,70.2,70.17,70.18,171619.0,56.0536,56.0536,56.0297,56.0377,171619.0
2018-06-05 10:00:00,70.19,70.21,70.16,70.17,270704.0,56.0456,56.0616,56.0217,56.0297,270704.0
2018-06-05 10:05:00,70.18,70.23,70.17,70.18,204814.0,56.0377,56.0776,56.0297,56.0377,204814.0
2018-06-05 10:10:00,70.19,70.2,70.16,70.19,474572.0,56.0456,56.0536,56.0217,56.0456,474572.0
2018-06-05 10:15:00,70.19,70.19,70.15,70.16,169018.0,56.0456,56.0456,56.0137,56.0217,169018.0
2018-06-05 10:20:00,70.16,70.17,70.11,70.11,156036.0,56.0217,56.0297,55.9818,55.9818,156036.0
2018-06-05 10:25:00,70.12,70.16,70.09,70.16,120638.0,55.9897,56.0217,55.9658,56.0217,120638.0
2018-06-05 10:30:00,70.16,70.17,70.12,70.13,237949.0,56.0217,56.0297,55.9897,55.9977,237949.0
2018-06-05 10:35:00,70.12,70.13,70.03,70.03,297028.0,55.9897,55.9977,55.9179,55.9179,297028.0
2018-06-05 10:40:00,70.04,70.04,70.0,70.04,182448.0,55.9259,55.9259,55.8939,55.9259,182448.0
2018-06-05 10:45:00,70.04,70.05,70.0,70.03,148509.0,55.9259,55.9339,55.8939,55.9179,148509.0
2018-06-05 10:50:00,70.04,70.11,70.03,70.09,113861.0,55.9259,55.9818,55.9179,55.9658,113861.0
2018-06-05 10:55:00,70.08,70.17,70.06,70.13,234354.0,55.9578,56.0297,55.9418,55.9977,234354.0
2018-06-05 11:00:00,70.14,70.15,70.09,70.09,206967.0,56.0057,56.0137,55.9658,55.9658,206967.0
2018-06-05 11:05:00,70.09,70.1,70.04,70.05,230881.0,55.9658,55.9738,55.9259,55.9339,230881.0
2018-06-05 11:10:00,70.05,70.1,70.04,70.09,198186.0,55.9339,55.9738,55.9259,55.9658,198186.0
2018-06-05 11:15:00,70.09,70.14,70.09,70.13,86782.0,55.9658,56.0057,55.9658,55.9977,86782.0
2018-06-05 11:20:00,70.12,70.14,70.06,70.07,173521.0,55.9897,56.0057,55.9418,55.9498,173521.0
2018-06-05 11:25:00,70.06,70.07,70.02,70.02,269927.0,55.9418,55.9498,55.9099,55.9099,269927.0
2018-06-05 11:30:00,70.03,70.03,69.98,70.0,481020.0,55.9179,55.9179,55.878,55.8939,481020.0
2018-06-05 11:35:00,70.0,70.02,69.96,69.99,63194.0,55.8939,55.9099,55.862,55.8859,63194.0
2018-06-05 11:40:00,69.99,69.99,69.93,69.94,87509.0,55.8859,55.8859,55.838,55.846,87509.0
2018-06-05 11:45:00,69.93,69.98,69.92,69.98,158434.0,55.838,55.878,55.83,55.878,158434.0
2018-06-05 11:50:00,69.98,69.98,69.94,69.96,79635.0,55.878,55.878,55.846,55.862,79635.0
2018-06-05 11:55:00,69.96,69.99,69.95,69.96,56205.0,55.862,55.8859,55.854,55.862,56205.0
2018-06-05 12:00:00,69.96,70.04,69.95,69.97,450347.0,55.862,55.9259,55.854,55.87,450347.0
2018-06-05 12:05:00,69.97,70.03,69.96,70.03,152143.0,55.87,55.9179,55.862,55.9179,152143.0
2018-06-05 12:10:00,70.03,70.08,70.03,70.08,98267.0,55.9179,55.9578,55.9179,55.9578,98267.0
2018-06-05 12:15:00,70.08,70.09,70.03,70.06,90654.0,55.9578,55.9658,55.9179,55.9418,90654.0
2018-06-05 12:20:00,70.06,70.1,70.05,70.05,97873.0,55.9418,55.9738,55.9339,55.9339,97873.0
2018-06-05 12:25:00,70.05,70.11,70.05,70.11,48944.0,55.9339,55.9818,55.9339,55.9818,48944.0
2018-06-05 12:30:00,70.11,70.13,70.05,70.07,97322.0,55.9818,55.9977,55.9339,55.9498,97322.0
2018-06-05 12:35:00,70.06,70.08,70.05,70.07,80718.0,55.9418,55.9578,55.9339,55.9498,80718.0
2018-06-05 12:40:00,70.08,70.09,70.07,70.07,141209.0,55.9578,55.9658,55.9498,55.9498,141209.0
2018-06-05 12:45:00,70.07,70.08,70.03,70.03,116807.0,55.9498,55.9578,55.9179,55.9179,116807.0
2018-06-05 12:50:00,70.04,70.09,70.03,70.08,84531.0,55.9259,55.9658,55.9179,55.9578,84531.0
2018-06-05 12:55:00,70.09,70.1,70.07,70.08,126724.0,55.9658,55.9738,55.9498,55.9578,126724.0
2018-06-05 13:00:00,70.09,70.13,70.09,70.11,129412.0,55.9658,55.9977,55.9658,55.9818,129412.0
2018-06-05 13:05:00,70.1,70.14,70.07,70.14,151161.0,55.9738,56.0057,55.9498,56.0057,151161.0
2018-06-05 13:10:00,70.14,70.14,70.11,70.13,130972.0,56.0057,56.0057,55.9818,55.9977,130972.0
2018-06-05 13:15:00,70.13,70.14,70.11,70.12,120461.0,55.9977,56.0057,55.9818,55.9897,120461.0
2018-06-05 13:20:00,70.12,70.14,70.11,70.14,66617.0,55.9897,56.0057,55.9818,56.0057,66617.0
2018-06-05 13:25:00,70.13,70.13,70.1,70.11,132363.0,55.9977,55.9977,55.9738,55.9818,132363.0
2018-06-05 13:30:00,70.12,70.13,70.09,70.09,76657.0,55.9897,55.9977,55.9658,55.9658,76657.0
2018-06-05 13:35:00,70.1,70.12,70.09,70.11,98493.0,55.9738,55.9897,55.9658,55.9818,98493.0
2018-06-05 13:40:00,70.11,70.15,70.09,70.15,46790.0,55.9818,56.0137,55.9658,56.0137,46790.0
2018-06-05 13:45:00,70.14,70.16,70.13,70.16,53999.0,56.0057,56.0217,55.9977,56.0217,53999.0
2018-06-05 13:50:00,70.16,70.16,70.1,70.1,85559.0,56.0217,56.0217,55.9738,55.9738,85559.0
2018-06-05 13:55:00,70.11,70.15,70.1,70.13,203078.0,55.9818,56.0137,55.9738,55.9977,203078.0
2018-06-05 14:00:00,70.14,70.15,70.1,70.11,44441.0,56.0057,56.0137,55.9738,55.9818,44441.0
2018-06-05 14:05:00,70.12,70.13,70.1,70.11,55953.0,55.9897,55.9977,55.9738,55.9818,55953.0
2018-06-05 14:10:00,70.11,70.12,70.1,70.1,51472.0,55.9818,55.9897,55.9738,55.9738,51472.0
2018-06-05 14:15:00,70.1,70.13,70.1,70.12,83997.0,55.9738,55.9977,55.9738,55.9897,83997.0
2018-06-05 14:20:00,70.12,70.12,70.1,70.1,77344.0,55.9897,55.9897,55.9738,55.9738,77344.0
2018-06-05 14:25:00,70.1,70.11,70.09,70.11,319131.0,55.9738,55.9818,55.9658,55.9818,319131.0
2018-06-05 14:30:00,70.1,70.11,70.1,70.11,112612.0,55.9738,55.9818,55.9738,55.9818,112612.0
2018-06-05 14:35:00,70.1,70.11,70.09,70.09,94174.0,55.9738,55.9818,55.9658,55.9658,94174.0
2018-06-05 14:40:00,70.1,70.1,70.08,70.08,74940.0,55.9738,55.9738,55.9578,55.9578,74940.0
2018-06-05 14:45:00,70.09,70.1,70.08,70.08,213788.0,55.9658,55.9738,55.9578,55.9578,213788.0
2018-06-05 14:50:00,70.09,70.11,70.08,70.1,70746.0,55.9658,55.9818,55.9578,55.9738,70746.0
2018-06-05 14:55:00,70.1,70.11,70.08,70.1,139507.0,55.9738,55.9818,55.9578,55.9738,139507.0
2018-06-05 15:00:00,70.11,70.11,70.09,70.1,120358.0,55.9818,55.9818,55.9658,55.9738,120358.0
2018-06-05 15:05:00,70.09,70.1,70.09,70.09,113138.0,55.9658,55.9738,55.9658,55.9658,113138.0
2018-06-05 15:10:00,70.09,70.1,70.05,70.05,90421.0,55.9658,55.9738,55.9339,55.9339,90421.0
2018-06-05 15:15:00,70.05,70.06,70.05,70.06,102746.0,55.9339,55.9418,55.9339,55.9418,102746.0
2018-06-05 15:20:00,70.06,70.06,70.03,70.03,147096.0,55.9418,55.9418,55.9179,55.9179,147096.0
2018-06-05 15:25:00,70.04,70.05,70.03,70.04,60444.0,55.9259,55.9339,55.9179,55.9259,60444.0
2018-06-05 15:30:00,70.04,70.07,70.03,70.07,841382.0,55.9259,55.9498,55.9179,55.9498,841382.0
2018-06-05 15:35:00,70.07,70.1,70.06,70.09,596322.0,55.9498,55.9738,55.9418,55.9658,596322.0
2018-06-05 15:40:00,70.09,70.09,70.08,70.09,107490.0,55.9658,55.9658,55.9578,55.9658,107490.0
2018-06-05 15:45:00,70.09,70.11,70.08,70.1,177478.0,55.9658,55.9818,55.9578,55.9738,177478.0
2018-06-05 15:50:00,70.1,70.12,70.08,70.12,380871.0,55.9738,55.9897,55.9578,55.9897,380871.0
2018-06-05 15:55:00,70.12,70.13,70.08,70.09,1266477.0,55.9897,55.9977,55.9578,55.9658,1266477.0
2018-06-06 09:30:00,70.35,70.37,70.32,70.37,208086.0,56.1734,56.1894,56.1494,56.1894,208086.0
2018-06-06 09:35:00,70.37,70.41,70.36,70.39,152958.0,56.1894,56.2213,56.1814,56.2053,152958.0
2018-06-06 09:40:00,70.39,70.39,70.32,70.32,217965.0,56.2053,56.2053,56.1494,56.1494,217965.0
2018-06-06 09:45:00,70.32,70.38,70.31,70.32,151993.0,56.1494,56.1974,56.1415,56.1494,151993.0
2018-06-06 09:50:00,70.32,70.35,70.3,70.31,196624.0,56.1494,56.1734,56.1335,56.1415,196624.0
2018-06-06 09:55:00,70.31,70.33,70.23,70.24,150278.0,56.1415,56.1574,56.0776,56.0856,150278.0
2018-06-06 10:00:00,70.25,70.26,70.2,70.2,106842.0,56.0935,56.1015,56.0536,56.0536,106842.0
2018-06-06 10:05:00,70.21,70.23,70.19,70.2,259229.0,56.0616,56.0776,56.0456,56.0536,259229.0
2018-06-06 10:10:00,70.2,70.27,70.2,70.23,127191.0,56.0536,56.1095,56.0536,56.0776,127191.0
2018-06-06 10:15:00,70.23,70.25,70.21,70.22,79538.0,56.0776,56.0935,56.0616,56.0696,79538.0
2018-06-06 10:20:00,70.23,70.26,70.21,70.26,84129.0,56.0776,56.1015,56.0616,56.1015,84129.0
2018-06-06 10:25:00,70.25,70.28,70.23,70.24,809307.0,56.0935,56.1175,56.0776,56.0856,809307.0
2018-06-06 10:30:00,70.24,70.24,70.18,70.21,329527.0,56.0856,56.0856,56.0377,56.0616,329527.0
2018-06-06 10:35:00,70.21,70.27,70.2,70.24,100747.0,56.0616,56.1095,56.0536,56.0856,100747.0
2018-06-06 10:40:00,70.23,70.28,70.22,70.26,168086.0,56.0776,56.1175,56.0696,56.1015,168086.0
2018-06-06 10:45:00,70.25,70.27,70.18,70.23,303111.0,56.0935,56.1095,56.0377,56.0776,303111.0
2018-06-06 10:50:00,70.23,70.28,70.22,70.26,209785.0,56.0776,56.1175,56.0696,56.1015,209785.0
2018-06-06 10:55:00,70.26,70.36,70.25,70.35,268671.0,56.1015,56.1814,56.0935,56.1734,268671.0
2018-06-06 11:00:00,70.34,70.4,70.34,70.4,204605.0,56.1654,56.2133,56.1654,56.2133,204605.0
2018-06-06 11:05:00,70.4,70.41,70.35,70.39,208173.0,56.2133,56.2213,56.1734,56.2053,208173.0
2018-06-06 11:10:00,70.38,70.42,70.36,70.42,243872.0,56.1974,56.2293,56.1814,56.2293,243872.0
2018-06-06 11:15:00,70.42,70.44,70.39,70.41,277496.0,56.2293,56.2453,56.2053,56.2213,277496.0
2018-06-06 11:20:00,70.42,70.45,70.4,70.44,327509.0,56.2293,56.2532,56.2133,56.2453,327509.0
2018-06-06 11:25:00,70.44,70.46,70.41,70.45,470286.0,56.2453,56.2612,56.2213,56.2532,470286.0
2018-06-06 11:30:00,70.45,70.48,70.44,70.47,244465.0,56.2532,56.2772,56.2453,56.2692,244465.0
2018-06-06 11:35:00,70.46,70.49,70.45,70.47,178795.0,56.2612,56.2852,56.2532,56.2692,178795.0
2018-06-06 11:40:00,70.47,70.58,70.46,70.58,219249.0,56.2692,56.357,56.2612,56.357,219249.0
2018-06-06 11:45:00,70.58,70.6,70.56,70.6,191858.0,56.357,56.373,56.3411,56.373,191858.0
2018-06-06 11:50:00,70.6,70.61,70.56,70.57,400682.0,56.373,56.381,56.3411,56.3491,400682.0
2018-06-06 11:55:00,70.57,70.62,70.56,70.62,153764.0,56.3491,56.389,56.3411,56.389,153764.0
2018-06-06 12:00:00,70.62,70.62,70.57,70.6,75970.0,56.389,56.389,56.3491,56.373,75970.0
2018-06-06 12:05:00,70.6,70.6,70.56,70.57,150251.0,56.373,56.373,56.3411,56.3491,150251.0
2018-06-06 12:10:00,70.57,70.59,70.56,70.58,72136.0,56.3491,56.365,56.3411,56.357,72136.0
2018-06-06 12:15:00,70.58,70.59,70.56,70.59,81723.0,56.357,56.365,56.3411,56.365,81723.0
2018-06-06 12:20:00,70.59,70.59,70.56,70.58,54434.0,56.365,56.365,56.3411,56.357,54434.0
2018-06-06 12:25:00,70.57,70.59,70.55,70.58,96987.0,56.3491,56.365,56.3331,56.357,96987.0
2018-06-06 12:30:00,70.58,70.58,70.57,70.57,64087.0,56.357,56.357,56.3491,56.3491,64087.0
2018-06-06 12:35:00,70.57,70.57,70.55,70.56,217721.0,56.3491,56.3491,56.3331,56.3411,217721.0
2018-06-06 12:40:00,70.56,70.58,70.55,70.57,91763.0,56.3411,56.357,56.3331,56.3491,91763.0
2018-06-06 12:45:00,70.58,70.58,70.56,70.58,123898.0,56.357,56.357,56.3411,56.357,123898.0
2018-06-06 12:50:00,70.58,70.58,70.57,70.58,386089.0,56.357,56.357,56.3491,56.357,386089.0
2018-06-06 12:55:00,70.58,70.6,70.57,70.58,125316.0,56.357,56.373,56.3491,56.357,125316.0
2018-06-06 13:00:00,70.58,70.59,70.57,70.58,107966.0,56.357,56.365,56.3491,56.357,107966.0
2018-06-06 13:05:00,70.58,70.59,70.58,70.59,23111.0,56.357,56.365,56.357,56.365,23111.0
2018-06-06 13:10:00,70.59,70.59,70.58,70.59,150737.0,56.365,56.365,56.357,56.365,150737.0
2018-06-06 13:15:00,70.59,70.61,70.58,70.61,55215.0,56.365,56.381,56.357,56.381,55215.0
2018-06-06 13:20:00,70.61,70.61,70.58,70.61,123091.0,56.381,56.381,56.357,56.381,123091.0
2018-06-06 13:25:00,70.61,70.63,70.61,70.63,106402.0,56.381,56.397,56.381,56.397,106402.0
2018-06-06 13:30:00,70.63,70.63,70.62,70.63,111911.0,56.397,56.397,56.389,56.397,111911.0
2018-06-06 13:35:00,70.62,70.63,70.61,70.62,157346.0,56.389,56.397,56.381,56.389,157346.0
2018-06-06 13:40:00,70.62,70.62,70.6,70.61,86754.0,56.389,56.389,56.373,56.381,86754.0
2018-06-06 13:45:00,70.61,70.62,70.6,70.61,138927.0,56.381,56.389,56.373,56.381,138927.0
2018-06-06 13:50:00,70.6,70.61,70.59,70.6,197034.0,56.373,56.381,56.365,56.373,197034.0
2018-06-06 13:55:00,70.6,70.6,70.58,70.59,102078.0,56.373,56.373,56.357,56.365,102078.0
2018-06-06 14:00:00,70.59,70.61,70.59,70.6,189394.0,56.365,56.381,56.365,56.373,189394.0
2018-06-06 14:05:00,70.61,70.62,70.6,70.62,59962.0,56.381,56.389,56.373,56.389,59962.0
2018-06-06 14:10:00,70.62,70.62,70.61,70.62,60593.0,56.389,56.389,56.381,56.389,60593.0
2018-06-06 14:15:00,70.62,70.64,70.61,70.62,131063.0,56.389,56.405,56.381,56.389,131063.0
2018-06-06 14:20:00,70.63,70.63,70.62,70.62,53728.0,56.397,56.397,56.389,56.389,53728.0
2018-06-06 14:25:00,70.62,70.63,70.61,70.62,75326.0,56.389,56.397,56.381,56.389,75326.0
2018-06-06 14:30:00,70.62,70.62,70.6,70.61,86097.0,56.389,56.389,56.373,56.381,86097.0
2018-06-06 14:35:00,70.61,70.66,70.6,70.66,63455.0,56.381,56.4209,56.373,56.4209,63455.0
2018-06-06 14:40:00,70.66,70.69,70.65,70.68,238018.0,56.4209,56.4449,56.4129,56.4369,238018.0
2018-06-06 14:45:00,70.69,70.7,70.67,70.69,133860.0,56.4449,56.4529,56.4289,56.4449,133860.0
2018-06-06 14:50:00,70.68,70.69,70.66,70.66,160969.0,56.4369,56.4449,56.4209,56.4209,160969.0
2018-06-06 14:55:00,70.66,70.67,70.65,70.67,628576.0,56.4209,56.4289,56.4129,56.4289,628576.0
2018-06-06 15:00:00,70.67,70.67,70.65,70.66,135045.0,56.4289,56.4289,56.4129,56.4209,135045.0
2018-06-06 15:05:00,70.66,70.66,70.64,70.65,228055.0,56.4209,56.4209,56.405,56.4129,228055.0
2018-06-06 15:10:00,70.65,70.67,70.64,70.67,145515.0,56.4129,56.4289,56.405,56.4289,145515.0
2018-06-06 15:15:00,70.66,70.7,70.66,70.69,656481.0,56.4209,56.4529,56.4209,56.4449,656481.0
2018-06-06 15:20:00,70.69,70.72,70.69,70.71,505857.0,56.4449,56.4688,56.4449,56.4609,505857.0
2018-06-06 15:25:00,70.7,70.71,70.69,70.7,171271.0,56.4529,56.4609,56.4449,56.4529,171271.0
2018-06-06 15:30:00,70.7,70.71,70.69,70.71,222546.0,56.4529,56.4609,56.4449,56.4609,222546.0
2018-06-06 15:35:00,70.7,70.72,70.7,70.71,212746.0,56.4529,56.4688,56.4529,56.4609,212746.0
2018-06-06 15:40:00,70.71,70.72,70.71,70.72,183741.0,56.4609,56.4688,56.4609,56.4688,183741.0
2018-06-06 15:45:00,70.72,70.72,70.69,70.69,332512.0,56.4688,56.4688,56.4449,56.4449,332512.0
2018-06-06 15:50:00,70.7,70.7,70.68,70.69,914506.0,56.4529,56.4529,56.4369,56.4449,914506.0
2018-06-06 15:55:00,70.69,70.71,70.67,70.71,4451754.0,56.4449,56.4609,56.4289,56.4609,4451754.0
2018-06-07 09:30:00,70.77,70.79,70.71,70.71,298582.0,56.5088,56.5247,56.4609,56.4609,298582.0
2018-06-07 09:35:00,70.7,70.73,70.69,70.71,117519.0,56.4529,56.4768,56.4449,56.4609,117519.0
2018-06-07 09:40:00,70.71,70.73,70.68,70.72,179133.0,56.4609,56.4768,56.4369,56.4688,179133.0
2018-06-07 09:45:00,70.72,70.74,70.7,70.72,136316.0,56.4688,56.4848,56.4529,56.4688,136316.0
2018-06-07 09:50:00,70.72,70.76,70.7,70.72,497193.0,56.4688,56.5008,56.4529,56.4688,497193.0
2018-06-07 09:55:00,70.72,70.73,70.7,70.71,63219.0,56.4688,56.4768,56.4529,56.4609,63219.0
2018-06-07 10:00:00,70.71,70.77,70.7,70.74,230181.0,56.4609,56.5088,56.4529,56.4848,230181.0
2018-06-07 10:05:00,70.74,70.75,70.67,70.69,250085.0,56.4848,56.4928,56.4289,56.4449,250085.0
2018-06-07 10:10:00,70.7,70.7,70.65,70.65,266118.0,56.4529,56.4529,56.4129,56.4129,266118.0
2018-06-07 10:15:00,70.66,70.72,70.65,70.7,199120.0,56.4209,56.4688,56.4129,56.4529,199120.0
2018-06-07 10:20:00,70.7,70.7,70.66,70.68,158681.0,56.4529,56.4529,56.4209,56.4369,158681.0
2018-06-07 10:25:00,70.68,70.71,70.67,70.67,304638.0,56.4369,56.4609,56.4289,56.4289,304638.0
2018-06-07 10:30:00,70.67,70.68,70.6,70.61,160868.0,56.4289,56.4369,56.373,56.381,160868.0
2018-06-07 10:35:00,70.61,70.62,70.54,70.57,244113.0,56.381,56.389,56.3251,56.3491,244113.0
2018-06-07 10:40:00,70.58,70.64,70.57,70.62,126661.0,56.357,56.405,56.3491,56.389,126661.0
2018-06-07 10:45:00,70.62,70.65,70.58,70.64,256299.0,56.389,56.4129,56.357,56.405,256299.0
2018-06-07 10:50:00,70.65,70.68,70.62,70.68,127988.0,56.4129,56.4369,56.389,56.4369,127988.0
2018-06-07 10:55:00,70.68,70.73,70.67,70.72,148236.0,56.4369,56.4768,56.4289,56.4688,148236.0
2018-06-07 11:00:00,70.72,70.74,70.67,70.71,289938.0,56.4688,56.4848,56.4289,56.4609,289938.0
2018-06-07 11:05:00,70.72,70.74,70.7,70.72,356018.0,56.4688,56.4848,56.4529,56.4688,356018.0
2018-06-07 11:10:00,70.72,70.82,70.71,70.8,374727.0,56.4688,56.5487,56.4609,56.5327,374727.0
2018-06-07 11:15:00,70.8,70.81,70.75,70.77,270616.0,56.5327,56.5407,56.4928,56.5088,270616.0
2018-06-07 11:20:00,70.77,70.78,70.73,70.73,242687.0,56.5088,56.5167,56.4768,56.4768,242687.0
2018-06-07 11:25:00,70.73,70.76,70.7,70.71,335890.0,56.4768,56.5008,56.4529,56.4609,335890.0
2018-06-07 11:30:00,70.71,70.72,70.69,70.7,248606.0,56.4609,56.4688,56.4449,56.4529,248606.0
2018-06-07 11:35:00,70.7,70.73,70.68,70.73,208198.0,56.4529,56.4768,56.4369,56.4768,208198.0
2018-06-07 11:40:00,70.73,70.75,70.73,70.74,105377.0,56.4768,56.4928,56.4768,56.4848,105377.0
2018-06-07 11:45:00,70.73,70.74,70.67,70.68,133499.0,56.4768,56.4848,56.4289,56.4369,133499.0
2018-06-07 11:50:00,70.67,70.68,70.63,70.63,130924.0,56.4289,56.4369,56.397,56.397,130924.0
2018-06-07 11:55:00,70.64,70.65,70.6,70.63,115717.0,56.405,56.4129,56.373,56.397,115717.0
2018-06-07 12:00:00,70.63,70.64,70.6,70.61,134524.0,56.397,56.405,56.373,56.381,134524.0
2018-06-07 12:05:00,70.62,70.66,70.62,70.65,80454.0,56.389,56.4209,56.389,56.4129,80454.0
2018-06-07 12:10:00,70.66,70.7,70.63,70.69,63091.0,56.4209,56.4529,56.397,56.4449,63091.0
2018-06-07 12:15:00,70.69,70.69,70.64,70.65,66617.0,56.4449,56.4449,56.405,56.4129,66617.0
2018-06-07 12:20:00,70.65,70.66,70.62,70.66,49774.0,56.4129,56.4209,56.389,56.4209,49774.0
2018-06-07 12:25:00,70.66,70.67,70.64,70.65,70625.0,56.4209,56.4289,56.405,56.4129,70625.0
2018-06-07 12:30:00,70.65,70.65,70.6,70.61,203117.0,56.4129,56.4129,56.373,56.381,203117.0
2018-06-07 12:35:00,70.62,70.62,70.6,70.61,60793.0,56.389,56.389,56.373,56.381,60793.0
2018-06-07 12:40:00,70.61,70.62,70.56,70.57,123704.0,56.381,56.389,56.3411,56.3491,123704.0
2018-06-07 12:45:00,70.56,70.58,70.51,70.53,191538.0,56.3411,56.357,56.3012,56.3171,191538.0
2018-06-07 12:50:00,70.53,70.53,70.49,70.5,69702.0,56.3171,56.3171,56.2852,56.2932,69702.0
2018-06-07 12:55:00,70.5,70.52,70.48,70.52,88337.0,56.2932,56.3091,56.2772,56.3091,88337.0
2018-06-07 13:00:00,70.52,70.53,70.5,70.53,183575.0,56.3091,56.3171,56.2932,56.3171,183575.0
2018-06-07 13:05:00,70.53,70.53,70.5,70.5,35358.0,56.3171,56.3171,56.2932,56.2932,35358.0
2018-06-07 13:10:00,70.5,70.52,70.49,70.5,82520.0,56.2932,56.3091,56.2852,56.2932,82520.0
2018-06-07 13:15:00,70.5,70.5,70.44,70.47,144741.0,56.2932,56.2932,56.2453,56.2692,144741.0
2018-06-07 13:20:00,70.47,70.49,70.46,70.47,98317.0,56.2692,56.2852,56.2612,56.2692,98317.0
2018-06-07 13:25:00,70.47,70.48,70.43,70.44,53592.0,56.2692,56.2772,56.2373,56.2453,53592.0
2018-06-07 13:30:00,70.44,70.48,70.42,70.48,225269.0,56.2453,56.2772,56.2293,56.2772,225269.0
2018-06-07 13:35:00,70.48,70.48,70.27,70.3,596960.0,56.2772,56.2772,56.1095,56.1335,596960.0
2018-06-07 13:40:00,70.29,70.3,70.25,70.25,221199.0,56.1255,56.1335,56.0935,56.0935,221199.0
2018-06-07 13:45:00,70.25,70.35,70.24,70.34,306745.0,56.0935,56.1734,56.0856,56.1654,306745.0
2018-06-07 13:50:00,70.35,70.35,70.28,70.3,190518.0,56.1734,56.1734,56.1175,56.1335,190518.0
2018-06-07 13:55:00,70.3,70.31,70.22,70.25,169265.0,56.1335,56.1415,56.0696,56.0935,169265.0
2018-06-07 14:00:00,70.25,70.28,70.2,70.28,217844.0,56.0935,56.1175,56.0536,56.1175,217844.0
2018-06-07 14:05:00,70.27,70.29,70.25,70.28,264114.0,56.1095,56.1255,56.0935,56.1175,264114.0
2018-06-07 14:10:00,70.28,70.32,70.25,70.32,339453.0,56.1175,56.1494,56.0935,56.1494,339453.0
2018-06-07 14:15:00,70.31,70.34,70.29,70.33,125472.0,56.1415,56.1654,56.1255,56.1574,125472.0
2018-06-07 14:20:00,70.33,70.37,70.32,70.37,80307.0,56.1574,56.1894,56.1494,56.1894,80307.0
2018-06-07 14:25:00,70.37,70.38,70.34,70.37,114256.0,56.1894,56.1974,56.1654,56.1894,114256.0
2018-06-07 14:30:00,70.37,70.38,70.36,70.36,697978.0,56.1894,56.1974,56.1814,56.1814,697978.0
2018-06-07 14:35:00,70.37,70.39,70.35,70.39,76031.0,56.1894,56.2053,56.1734,56.2053,76031.0
2018-06-07 14:40:00,70.38,70.39,70.35,70.35,119989.0,56.1974,56.2053,56.1734,56.1734,119989.0
2018-06-07 14:45:00,70.36,70.38,70.35,70.38,875936.0,56.1814,56.1974,56.1734,56.1974,875936.0
2018-06-07 14:50:00,70.38,70.4,70.36,70.36,180079.0,56.1974,56.2133,56.1814,56.1814,180079.0
2018-06-07 14:55:00,70.36,70.37,70.34,70.35,542926.0,56.1814,56.1894,56.1654,56.1734,542926.0
2018-06-07 15:00:00,70.34,70.37,70.34,70.36,236577.0,56.1654,56.1894,56.1654,56.1814,236577.0
2018-06-07 15:05:00,70.35,70.36,70.31,70.32,305437.0,56.1734,56.1814,56.1415,56.1494,305437.0
2018-06-07 15:10:00,70.31,70.32,70.29,70.31,151708.0,56.1415,56.1494,56.1255,56.1415,151708.0
2018-06-07 15:15:00,70.31,70.32,70.3,70.31,146559.0,56.1415,56.1494,56.1335,56.1415,146559.0
2018-06-07 15:20:00,70.31,70.35,70.31,70.35,214763.0,56.1415,56.1734,56.1415,56.1734,214763.0
2018-06-07 15:25:00,70.34,70.39,70.34,70.37,195847.0,56.1654,56.2053,56.1654,56.1894,195847.0
2018-06-07 15:30:00,70.38,70.38,70.34,70.35,748310.0,56.1974,56.1974,56.1654,56.1734,748310.0
2018-06-07 15:35:00,70.35,70.4,70.35,70.39,457570.0,56.1734,56.2133,56.1734,56.2053,457570.0
2018-06-07 15:40:00,70.39,70.43,70.38,70.39,501648.0,56.2053,56.2373,56.1974,56.2053,501648.0
2018-06-07 15:45:00,70.39,70.4,70.34,70.35,771952.0,56.2053,56.2133,56.1654,56.1734,771952.0
2018-06-07 15:50:00,70.36,70.43,70.35,70.41,629678.0,56.1814,56.2373,56.1734,56.2213,629678.0
2018-06-07 15:55:00,70.41,70.42,70.28,70.3,3731518.0,56.2213,56.2293,56.1175,56.1335,3731518.0
2018-06-08 09:30:00,70.27,70.34,70.23,70.24,512836.0,56.1095,56.1654,56.0776,56.0856,512836.0
2018-06-08 09:35:00,70.24,70.28,70.21,70.23,361130.0,56.0856,56.1175,56.0616,56.0776,361130.0
2018-06-08 09:40:00,70.23,70.27,70.18,70.22,219881.0,56.0776,56.1095,56.0377,56.0696,219881.0
2018-06-08 09:45:00,70.23,70.25,70.16,70.2,236755.0,56.0776,56.0935,56.0217,56.0536,236755.0
2018-06-08 09:50:00,70.2,70.23,70.18,70.2,142646.0,56.0536,56.0776,56.0377,56.0536,142646.0
2018-06-08 09:55:00,70.2,70.27,70.19,70.27,954331.0,56.0536,56.1095,56.0456,56.1095,954331.0
2018-06-08 10:00:00,70.27,70.27,70.21,70.22,809412.0,56.1095,56.1095,56.0616,56.0696,809412.0
2018-06-08 10:05:00,70.23,70.26,70.2,70.22,102769.0,56.0776,56.1015,56.0536,56.0696,102769.0
2018-06-08 10:10:00,70.23,70.24,70.19,70.2,125613.0,56.0776,56.0856,56.0456,56.0536,125613.0
2018-06-08 10:15:00,70.2,70.24,70.18,70.23,121700.0,56.0536,56.0856,56.0377,56.0776,121700.0
2018-06-08 10:20:00,70.23,70.29,70.21,70.25,213286.0,56.0776,56.1255,56.0616,56.0935,213286.0
2018-06-08 10:25:00,70.25,70.32,70.2,70.2,1762912.0,56.0935,56.1494,56.0536,56.0536,1762912.0
2018-06-08 10:30:00,70.2,70.24,70.16,70.18,770208.0,56.0536,56.0856,56.0217,56.0377,770208.0
2018-06-08 10:35:00,70.18,70.21,70.12,70.13,176587.0,56.0377,56.0616,55.9897,55.9977,176587.0
2018-06-08 10:40:00,70.13,70.15,70.09,70.11,116525.0,55.9977,56.0137,55.9658,55.9818,116525.0
2018-06-08 10:45:00,70.11,70.14,70.1,70.13,108544.0,55.9818,56.0057,55.9738,55.9977,108544.0
2018-06-08 10:50:00,70.13,70.2,70.12,70.19,185696.0,55.9977,56.0536,55.9897,56.0456,185696.0
2018-06-08 10:55:00,70.2,70.25,70.19,70.24,200481.0,56.0536,56.0935,56.0456,56.0856,200481.0
2018-06-08 11:00:00,70.24,70.24,70.16,70.18,287380.0,56.0856,56.0856,56.0217,56.0377,287380.0
2018-06-08 11:05:00,70.19,70.26,70.18,70.23,193079.0,56.0456,56.1015,56.0377,56.0776,193079.0
2018-06-08 11:10:00,70.23,70.25,70.21,70.23,170308.0,56.0776,56.0935,56.0616,56.0776,170308.0
2018-06-08 11:15:00,70.24,70.27,70.2,70.23,168671.0,56.0856,56.1095,56.0536,56.0776,168671.0
2018-06-08 11:20:00,70.23,70.25,70.18,70.22,518175.0,56.0776,56.0935,56.0377,56.0696,518175.0
2018-06-08 11:25:00,70.23,70.25,70.21,70.23,395949.0,56.0776,56.0935,56.0616,56.0776,395949.0
2018-06-08 11:30:00,70.23,70.24,70.18,70.23,406721.0,56.0776,56.0856,56.0377,56.0776,406721.0
2018-06-08 11:35:00,70.23,70.26,70.21,70.22,95994.0,56.0776,56.1015,56.0616,56.0696,95994.0
2018-06-08 11:40:00,70.22,70.28,70.21,70.27,39473.0,56.0696,56.1175,56.0616,56.1095,39473.0
2018-06-08 11:45:00,70.28,70.28,70.24,70.25,370521.0,56.1175,56.1175,56.0856,56.0935,370521.0
2018-06-08 11:50:00,70.25,70.29,70.24,70.29,61769.0,56.0935,56.1255,56.0856,56.1255,61769.0
2018-06-08 11:55:00,70.28,70.31,70.28,70.3,81596.0,56.1175,56.1415,56.1175,56.1335,81596.0
2018-06-08 12:00:00,70.31,70.35,70.31,70.34,75698.0,56.1415,56.1734,56.1415,56.1654,75698.0
2018-06-08 12:05:00,70.34,70.38,70.33,70.38,39769.0,56.1654,56.1974,56.1574,56.1974,39769.0
2018-06-08 12:10:00,70.37,70.37,70.35,70.36,35542.0,56.1894,56.1894,56.1734,56.1814,35542.0
2018-06-08 12:15:00,70.36,70.4,70.36,70.37,171332.0,56.1814,56.2133,56.1814,56.1894,171332.0
2018-06-08 12:20:00,70.38,70.41,70.37,70.4,681163.0,56.1974,56.2213,56.1894,56.2133,681163.0
2018-06-08 12:25:00,70.4,70.41,70.38,70.41,492044.0,56.2133,56.2213,56.1974,56.2213,492044.0
2018-06-08 12:30:00,70.41,70.45,70.41,70.44,105872.0,56.2213,56.2532,56.2213,56.2453,105872.0
2018-06-08 12:35:00,70.45,70.45,70.4,70.41,172814.0,56.2532,56.2532,56.2133,56.2213,172814.0
2018-06-08 12:40:00,70.41,70.43,70.4,70.42,54621.0,56.2213,56.2373,56.2133,56.2293,54621.0
2018-06-08 12:45:00,70.42,70.44,70.41,70.43,75056.0,56.2293,56.2453,56.2213,56.2373,75056.0
2018-06-08 12:50:00,70.42,70.45,70.42,70.43,27502.0,56.2293,56.2532,56.2293,56.2373,27502.0
2018-06-08 12:55:00,70.43,70.45,70.41,70.43,47053.0,56.2373,56.2532,56.2213,56.2373,47053.0
2018-06-08 13:00:00,70.42,70.43,70.4,70.41,40520.0,56.2293,56.2373,56.2133,56.2213,40520.0
2018-06-08 13:05:00,70.4,70.41,70.39,70.4,130445.0,56.2133,56.2213,56.2053,56.2133,130445.0
2018-06-08 13:10:00,70.4,70.41,70.39,70.41,72260.0,56.2133,56.2213,56.2053,56.2213,72260.0
2018-06-08 13:15:00,70.41,70.41,70.39,70.4,77880.0,56.2213,56.2213,56.2053,56.2133,77880.0
2018-06-08 13:20:00,70.4,70.4,70.39,70.39,79125.0,56.2133,56.2133,56.2053,56.2053,79125.0
2018-06-08 13:25:00,70.4,70.42,70.39,70.41,80066.0,56.2133,56.2293,56.2053,56.2213,80066.0
2018-06-08 13:30:00,70.42,70.42,70.39,70.41,76800.0,56.2293,56.2293,56.2053,56.2213,76800.0
2018-06-08 13:35:00,70.41,70.41,70.38,70.39,68558.0,56.2213,56.2213,56.1974,56.2053,68558.0
2018-06-08 13:40:00,70.38,70.41,70.38,70.39,77416.0,56.1974,56.2213,56.1974,56.2053,77416.0
2018-06-08 13:45:00,70.39,70.44,70.38,70.41,170179.0,56.2053,56.2453,56.1974,56.2213,170179.0
2018-06-08 13:50:00,70.41,70.41,70.35,70.39,324031.0,56.2213,56.2213,56.1734,56.2053,324031.0
2018-06-08 13:55:00,70.38,70.39,70.36,70.38,102474.0,56.1974,56.2053,56.1814,56.1974,102474.0
2018-06-08 14:00:00,70.38,70.41,70.37,70.4,32745.0,56.1974,56.2213,56.1894,56.2133,32745.0
2018-06-08 14:05:00,70.41,70.41,70.4,70.4,42440.0,56.2213,56.2213,56.2133,56.2133,42440.0
2018-06-08 14:10:00,70.41,70.46,70.4,70.46,143183.0,56.2213,56.2612,56.2133,56.2612,143183.0
2018-06-08 14:15:00,70.45,70.46,70.43,70.43,101005.0,56.2532,56.2612,56.2373,56.2373,101005.0
2018-06-08 14:20:00,70.44,70.44,70.42,70.43,99875.0,56.2453,56.2453,56.2293,56.2373,99875.0
2018-06-08 14:25:00,70.42,70.43,70.41,70.41,84317.0,56.2293,56.2373,56.2213,56.2213,84317.0
2018-06-08 14:30:00,70.41,70.43,70.41,70.42,201585.0,56.2213,56.2373,56.2213,56.2293,201585.0
2018-06-08 14:35:00,70.42,70.43,70.4,70.42,125219.0,56.2293,56.2373,56.2133,56.2293,125219.0
2018-06-08 14:40:00,70.42,70.44,70.41,70.43,74382.0,56.2293,56.2453,56.2213,56.2373,74382.0
2018-06-08 14:45:00,70.44,70.44,70.41,70.42,57951.0,56.2453,56.2453,56.2213,56.2293,57951.0
2018-06-08 14:50:00,70.42,70.44,70.42,70.44,98481.0,56.2293,56.2453,56.2293,56.2453,98481.0
2018-06-08 14:55:00,70.44,70.44,70.4,70.41,192621.0,56.2453,56.2453,56.2133,56.2213,192621.0
2018-06-08 15:00:00,70.41,70.41,70.38,70.39,178122.0,56.2213,56.2213,56.1974,56.2053,178122.0
2018-06-08 15:05:00,70.38,70.4,70.38,70.4,145245.0,56.1974,56.2133,56.1974,56.2133,145245.0
2018-06-08 15:10:00,70.4,70.43,70.39,70.42,62087.0,56.2133,56.2373,56.2053,56.2293,62087.0
2018-06-08 15:15:00,70.42,70.43,70.4,70.41,186061.0,56.2293,56.2373,56.2133,56.2213,186061.0
2018-06-08 15:20:00,70.4,70.44,70.4,70.42,110630.0,56.2133,56.2453,56.2133,56.2293,110630.0
2018-06-08 15:25:00,70.42,70.45,70.42,70.45,92717.0,56.2293,56.2532,56.2293,56.2532,92717.0
2018-06-08 15:30:00,70.45,70.46,70.44,70.45,99936.0,56.2532,56.2612,56.2453,56.2532,99936.0
2018-06-08 15:35:00,70.45,70.48,70.44,70.46,137166.0,56.2532,56.2772,56.2453,56.2612,137166.0
2018-06-08 15:40:00,70.46,70.47,70.45,70.45,83809.0,56.2612,56.2692,56.2532,56.2532,83809.0
2018-06-08 15:45:00,70.46,70.46,70.44,70.46,479282.0,56.2612,56.2612,56.2453,56.2612,479282.0
2018-06-08 15:50:00,70.46,70.5,70.45,70.49,591614.0,56.2612,56.2932,56.2532,56.2852,591614.0
2018-06-08 15:55:00,70.48,70.5,70.38,70.4,2265675.0,56.2772,56.2932,56.1974,56.2133,2265675.0
2018-06-11 09:30:00,70.67,70.72,70.64,70.67,154459.0,56.4289,56.4688,56.405,56.4289,154459.0
2018-06-11 09:35:00,70.67,70.69,70.61,70.64,358992.0,56.4289,56.4449,56.381,56.405,358992.0
2018-06-11 09:40:00,70.65,70.72,70.64,70.71,307421.0,56.4129,56.4688,56.405,56.4609,307421.0
2018-06-11 09:45:00,70.71,70.74,70.69,70.74,390158.0,56.4609,56.4848,56.4449,56.4848,390158.0
2018-06-11 09:50:00,70.74,70.76,70.71,70.72,243843.0,56.4848,56.5008,56.4609,56.4688,243843.0
2018-06-11 09:55:00,70.72,70.74,70.7,70.72,245251.0,56.4688,56.4848,56.4529,56.4688,245251.0
2018-06-11 10:00:00,70.73,70.77,70.72,70.73,197741.0,56.4768,56.5088,56.4688,56.4768,197741.0
2018-06-11 10:05:00,70.73,70.79,70.72,70.77,239212.0,56.4768,56.5247,56.4688,56.5088,239212.0
2018-06-11 10:10:00,70.77,70.8,70.76,70.8,176204.0,56.5088,56.5327,56.5008,56.5327,176204.0
2018-06-11 10:15:00,70.8,70.83,70.77,70.83,260139.0,56.5327,56.5567,56.5088,56.5567,260139.0
2018-06-11 10:20:00,70.83,70.86,70.8,70.86,330824.0,56.5567,56.5806,56.5327,56.5806,330824.0
2018-06-11 10:25:00,70.85,70.89,70.85,70.88,454676.0,56.5726,56.6046,56.5726,56.5966,454676.0
2018-06-11 10:30:00,70.89,70.91,70.87,70.88,362690.0,56.6046,56.6205,56.5886,56.5966,362690.0
2018-06-11 10:35:00,70.88,70.89,70.82,70.82,639863.0,56.5966,56.6046,56.5487,56.5487,639863.0
2018-06-11 10:40:00,70.82,70.84,70.81,70.84,212725.0,56.5487,56.5647,56.5407,56.5647,212725.0
2018-06-11 10:45:00,70.84,70.88,70.83,70.84,143082.0,56.5647,56.5966,56.5567,56.5647,143082.0
2018-06-11 10:50:00,70.84,70.87,70.83,70.85,236823.0,56.5647,56.5886,56.5567,56.5726,236823.0
2018-06-11 10:55:00,70.85,70.85,70.81,70.83,152971.0,56.5726,56.5726,56.5407,56.5567,152971.0
2018-06-11 11:00:00,70.83,70.86,70.8,70.82,317338.0,56.5567,56.5806,56.5327,56.5487,317338.0
2018-06-11 11:05:00,70.82,70.84,70.8,70.83,197576.0,56.5487,56.5647,56.5327,56.5567,197576.0
2018-06-11 11:10:00,70.83,70.84,70.8,70.84,224239.0,56.5567,56.5647,56.5327,56.5647,224239.0
2018-06-11 11:15:00,70.83,70.89,70.83,70.88,366707.0,56.5567,56.6046,56.5567,56.5966,366707.0
2018-06-11 11:20:00,70.87,70.91,70.86,70.9,179837.0,56.5886,56.6205,56.5806,56.6126,179837.0
2018-06-11 11:25:00,70.9,70.93,70.89,70.91,289532.0,56.6126,56.6365,56.6046,56.6205,289532.0
2018-06-11 11:30:00,70.91,70.92,70.87,70.89,199403.0,56.6205,56.6285,56.5886,56.6046,199403.0
2018-06-11 11:35:00,70.89,70.91,70.88,70.9,117256.0,56.6046,56.6205,56.5966,56.6126,117256.0
2018-06-11 11:40:00,70.89,70.97,70.89,70.96,92194.0,56.6046,56.6685,56.6046,56.6605,92194.0
2018-06-11 11:45:00,70.96,70.99,70.95,70.98,152418.0,56.6605,56.6844,56.6525,56.6764,152418.0
2018-06-11 11:50:00,70.98,71.01,70.97,71.0,135689.0,56.6764,56.7004,56.6685,56.6924,135689.0
2018-06-11 11:55:00,71.0,71.02,70.98,71.0,381040.0,56.6924,56.7084,56.6764,56.6924,381040.0
2018-06-11 12:00:00,71.0,71.02,70.98,70.99,49399.0,56.6924,56.7084,56.6764,56.6844,49399.0
2018-06-11 12:05:00,70.99,71.01,70.99,71.0,52658.0,56.6844,56.7004,56.6844,56.6924,52658.0
2018-06-11 12:10:00,70.99,71.01,70.98,70.99,275087.0,56.6844,56.7004,56.6764,56.6844,275087.0
2018-06-11 12:15:00,70.99,71.0,70.96,71.0,195116.0,56.6844,56.6924,56.6605,56.6924,195116.0
2018-06-11 12:20:00,71.0,71.02,70.99,71.01,112109.0,56.6924,56.7084,56.6844,56.7004,112109.0
2018-06-11 12:25:00,71.01,71.02,71.0,71.02,154398.0,56.7004,56.7084,56.6924,56.7084,154398.0
2018-06-11 12:30:00,71.02,71.03,70.98,70.99,93555.0,56.7084,56.7164,56.6764,56.6844,93555.0
2018-06-11 12:35:00,70.99,70.99,70.97,70.98,125234.0,56.6844,56.6844,56.6685,56.6764,125234.0
2018-06-11 12:40:00,70.98,70.99,70.95,70.95,74509.0,56.6764,56.6844,56.6525,56.6525,74509.0
2018-06-11 12:45:00,70.95,70.97,70.94,70.97,240026.0,56.6525,56.6685,56.6445,56.6685,240026.0
2018-06-11 12:50:00,70.96,71.01,70.96,70.99,361210.0,56.6605,56.7004,56.6605,56.6844,361210.0
2018-06-11 12:55:00,70.99,71.0,70.96,70.97,229944.0,56.6844,56.6924,56.6605,56.6685,229944.0
2018-06-11 13:00:00,70.97,70.97,70.93,70.94,255964.0,56.6685,56.6685,56.6365,56.6445,255964.0
2018-06-11 13:05:00,70.93,70.95,70.92,70.94,128113.0,56.6365,56.6525,56.6285,56.6445,128113.0
2018-06-11 13:10:00,70.95,70.96,70.94,70.95,102132.0,56.6525,56.6605,56.6445,56.6525,102132.0
2018-06-11 13:15:00,70.95,70.96,70.93,70.93,33360.0,56.6525,56.6605,56.6365,56.6365,33360.0
2018-06-11 13:20:00,70.93,70.95,70.91,70.91,189993.0,56.6365,56.6525,56.6205,56.6205,189993.0
2018-06-11 13:25:00,70.92,70.93,70.91,70.92,146792.0,56.6285,56.6365,56.6205,56.6285,146792.0
2018-06-11 13:30:00,70.92,70.92,70.91,70.91,354747.0,56.6285,56.6285,56.6205,56.6205,354747.0
2018-06-11 13:35:00,70.92,70.92,70.91,70.92,92722.0,56.6285,56.6285,56.6205,56.6285,92722.0
2018-06-11 13:40:00,70.92,70.93,70.9,70.92,143916.0,56.6285,56.6365,56.6126,56.6285,143916.0
2018-06-11 13:45:00,70.92,70.92,70.9,70.91,103474.0,56.6285,56.6285,56.6126,56.6205,103474.0
2018-06-11 13:50:00,70.91,70.91,70.89,70.9,138542.0,56.6205,56.6205,56.6046,56.6126,138542.0
2018-06-11 13:55:00,70.9,70.91,70.89,70.9,110018.0,56.6126,56.6205,56.6046,56.6126,110018.0
2018-06-11 14:00:00,70.91,70.91,70.9,70.91,63241.0,56.6205,56.6205,56.6126,56.6205,63241.0
2018-06-11 14:05:00,70.9,70.92,70.9,70.92,137802.0,56.6126,56.6285,56.6126,56.6285,137802.0
2018-06-11 14:10:00,70.92,70.92,70.91,70.92,38956.0,56.6285,56.6285,56.6205,56.6285,38956.0
2018-06-11 14:15:00,70.92,70.93,70.9,70.93,139529.0,56.6285,56.6365,56.6126,56.6365,139529.0
2018-06-11 14:20:00,70.92,70.94,70.92,70.94,104502.0,56.6285,56.6445,56.6285,56.6445,104502.0
2018-06-11 14:25:00,70.94,70.95,70.93,70.93,55556.0,56.6445,56.6525,56.6365,56.6365,55556.0
2018-06-11 14:30:00,70.94,70.94,70.91,70.92,477080.0,56.6445,56.6445,56.6205,56.6285,477080.0
2018-06-11 14:35:00,70.92,70.93,70.91,70.92,97387.0,56.6285,56.6365,56.6205,56.6285,97387.0
2018-06-11 14:40:00,70.91,70.92,70.9,70.91,118428.0,56.6205,56.6285,56.6126,56.6205,118428.0
2018-06-11 14:45:00,70.91,70.91,70.9,70.91,203172.0,56.6205,56.6205,56.6126,56.6205,203172.0
2018-06-11 14:50:00,70.91,70.91,70.9,70.91,71237.0,56.6205,56.6205,56.6126,56.6205,71237.0
2018-06-11 14:55:00,70.9,70.94,70.9,70.94,168432.0,56.6126,56.6445,56.6126,56.6445,168432.0
2018-06-11 15:00:00,70.94,70.94,70.93,70.94,188483.0,56.6445,56.6445,56.6365,56.6445,188483.0
2018-06-11 15:05:00,70.94,70.95,70.93,70.95,110644.0,56.6445,56.6525,56.6365,56.6525,110644.0
2018-06-11 15:10:00,70.95,70.95,70.94,70.95,70006.0,56.6525,56.6525,56.6445,56.6525,70006.0
2018-06-11 15:15:00,70.95,70.95,70.94,70.95,126037.0,56.6525,56.6525,56.6445,56.6525,126037.0
2018-06-11 15:20:00,70.95,70.97,70.94,70.96,128622.0,56.6525,56.6685,56.6445,56.6605,128622.0
2018-06-11 15:25:00,70.97,70.97,70.95,70.95,305801.0,56.6685,56.6685,56.6525,56.6525,305801.0
2018-06-11 15:30:00,70.95,70.97,70.95,70.97,207952.0,56.6525,56.6685,56.6525,56.6685,207952.0
2018-06-11 15:35:00,70.97,70.97,70.95,70.95,204560.0,56.6685,56.6685,56.6525,56.6525,204560.0
2018-06-11 15:40:00,70.95,70.95,70.92,70.92,373156.0,56.6525,56.6525,56.6285,56.6285,373156.0
2018-06-11 15:45:00,70.92,70.95,70.92,70.95,246955.0,56.6285,56.6525,56.6285,56.6525,246955.0
2018-06-11 15:50:00,70.94,70.95,70.89,70.9,959308.0,56.6445,56.6525,56.6046,56.6126,959308.0
2018-06-11 15:55:00,70.91,70.91,70.86,70.88,2168495.0,56.6205,56.6205,56.5806,56.5966,2168495.0
2018-06-12 09:30:00,70.72,70.74,70.7,70.73,735490.0,56.4688,56.4848,56.4529,56.4768,735490.0
2018-06-12 09:35:00,70.73,70.76,70.67,70.71,213376.0,56.4768,56.5008,56.4289,56.4609,213376.0
2018-06-12 09:40:00,70.71,70.74,70.69,70.69,249433.0,56.4609,56.4848,56.4449,56.4449,249433.0
2018-06-12 09:45:00,70.7,70.73,70.68,70.69,172899.0,56.4529,56.4768,56.4369,56.4449,172899.0
2018-06-12 09:50:00,70.69,70.69,70.64,70.66,192279.0,56.4449,56.4449,56.405,56.4209,192279.0
2018-06-12 09:55:00,70.66,70.66,70.61,70.62,187876.0,56.4209,56.4209,56.381,56.389,187876.0
2018-06-12 10:00:00,70.62,70.68,70.59,70.67,142590.0,56.389,56.4369,56.365,56.4289,142590.0
2018-06-12 10:05:00,70.67,70.69,70.65,70.69,85149.0,56.4289,56.4449,56.4129,56.4449,85149.0
2018-06-12 10:10:00,70.68,70.72,70.68,70.72,75575.0,56.4369,56.4688,56.4369,56.4688,75575.0
2018-06-12 10:15:00,70.71,70.73,70.66,70.67,115336.0,56.4609,56.4768,56.4209,56.4289,115336.0
2018-06-12 10:20:00,70.67,70.67,70.62,70.64,100912.0,56.4289,56.4289,56.389,56.405,100912.0
2018-06-12 10:25:00,70.64,70.64,70.59,70.63,122988.0,56.405,56.405,56.365,56.397,122988.0
2018-06-12 10:30:00,70.62,70.66,70.61,70.66,318229.0,56.389,56.4209,56.381,56.4209,318229.0
2018-06-12 10:35:00,70.66,70.66,70.59,70.62,543051.0,56.4209,56.4209,56.365,56.389,543051.0
2018-06-12 10:40:00,70.63,70.67,70.62,70.66,67462.0,56.397,56.4289,56.389,56.4209,67462.0
2018-06-12 10:45:00,70.66,70.68,70.64,70.67,131844.0,56.4209,56.4369,56.405,56.4289,131844.0
2018-06-12 10:50:00,70.67,70.68,70.61,70.63,226758.0,56.4289,56.4369,56.381,56.397,226758.0
2018-06-12 10:55:00,70.63,70.64,70.6,70.64,153011.0,56.397,56.405,56.373,56.405,153011.0
2018-06-12 11:00:00,70.63,70.65,70.6,70.6,389568.0,56.397,56.4129,56.373,56.373,389568.0
2018-06-12 11:05:00,70.61,70.63,70.59,70.59,343342.0,56.381,56.397,56.365,56.365,343342.0
2018-06-12 11:10:00,70.59,70.6,70.56,70.57,306807.0,56.365,56.373,56.3411,56.3491,306807.0
2018-06-12 11:15:00,70.56,70.6,70.52,70.58,382435.0,56.3411,56.373,56.3091,56.357,382435.0
2018-06-12 11:20:00,70.58,70.63,70.58,70.62,431325.0,56.357,56.397,56.357,56.389,431325.0
2018-06-12 11:25:00,70.63,70.65,70.57,70.64,203898.0,56.397,56.4129,56.3491,56.405,203898.0
2018-06-12 11:30:00,70.64,70.7,70.64,70.66,125835.0,56.405,56.4529,56.405,56.4209,125835.0
2018-06-12 11:35:00,70.66,70.7,70.65,70.7,276456.0,56.4209,56.4529,56.4129,56.4529,276456.0
2018-06-12 11:40:00,70.7,70.74,70.69,70.73,101984.0,56.4529,56.4848,56.4449,56.4768,101984.0
2018-06-12 11:45:00,70.73,70.74,70.71,70.71,96603.0,56.4768,56.4848,56.4609,56.4609,96603.0
2018-06-12 11:50:00,70.72,70.73,70.71,70.73,50893.0,56.4688,56.4768,56.4609,56.4768,50893.0
2018-06-12 11:55:00,70.73,70.74,70.71,70.72,158836.0,56.4768,56.4848,56.4609,56.4688,158836.0
2018-06-12 12:00:00,70.73,70.74,70.71,70.72,44065.0,56.4768,56.4848,56.4609,56.4688,44065.0
2018-06-12 12:05:00,70.71,70.72,70.7,70.7,101090.0,56.4609,56.4688,56.4529,56.4529,101090.0
2018-06-12 12:10:00,70.71,70.72,70.67,70.69,1504159.0,56.4609,56.4688,56.4289,56.4449,1504159.0
2018-06-12 12:15:00,70.69,70.69,70.67,70.67,67803.0,56.4449,56.4449,56.4289,56.4289,67803.0
2018-06-12 12:20:00,70.67,70.68,70.63,70.64,87886.0,56.4289,56.4369,56.397,56.405,87886.0
2018-06-12 12:25:00,70.64,70.65,70.62,70.62,99274.0,56.405,56.4129,56.389,56.389,99274.0
2018-06-12 12:30:00,70.63,70.64,70.62,70.62,108469.0,56.397,56.405,56.389,56.389,108469.0
2018-06-12 12:35:00,70.63,70.64,70.62,70.64,38169.0,56.397,56.405,56.389,56.405,38169.0
2018-06-12 12:40:00,70.64,70.65,70.62,70.63,196874.0,56.405,56.4129,56.389,56.397,196874.0
2018-06-12 12:45:00,70.63,70.64,70.62,70.64,43906.0,56.397,56.405,56.389,56.405,43906.0
2018-06-12 12:50:00,70.64,70.65,70.62,70.63,37578.0,56.405,56.4129,56.389,56.397,37578.0
2018-06-12 12:55:00,70.63,70.63,70.6,70.61,60281.0,56.397,56.397,56.373,56.381,60281.0
2018-06-12 13:00:00,70.61,70.61,70.58,70.61,36728.0,56.381,56.381,56.357,56.381,36728.0
2018-06-12 13:05:00,70.61,70.61,70.57,70.59,70495.0,56.381,56.381,56.3491,56.365,70495.0
2018-06-12 13:10:00,70.59,70.59,70.52,70.55,121171.0,56.365,56.365,56.3091,56.3331,121171.0
2018-06-12 13:15:00,70.54,70.57,70.49,70.5,114422.0,56.3251,56.3491,56.2852,56.2932,114422.0
2018-06-12 13:20:00,70.49,70.55,70.47,70.55,93976.0,56.2852,56.3331,56.2692,56.3331,93976.0
2018-06-12 13:25:00,70.54,70.55,70.52,70.53,585194.0,56.3251,56.3331,56.3091,56.3171,585194.0
2018-06-12 13:30:00,70.53,70.53,70.5,70.52,78572.0,56.3171,56.3171,56.2932,56.3091,78572.0
2018-06-12 13:35:00,70.51,70.53,70.49,70.5,43442.0,56.3012,56.3171,56.2852,56.2932,43442.0
2018-06-12 13:40:00,70.49,70.5,70.46,70.47,45732.0,56.2852,56.2932,56.2612,56.2692,45732.0
2018-06-12 13:45:00,70.47,70.5,70.47,70.49,41347.0,56.2692,56.2932,56.2692,56.2852,41347.0
2018-06-12 13:50:00,70.5,70.51,70.49,70.51,15407.0,56.2932,56.3012,56.2852,56.3012,15407.0
2018-06-12 13:55:00,70.5,70.53,70.5,70.52,187654.0,56.2932,56.3171,56.2932,56.3091,187654.0
2018-06-12 14:00:00,70.52,70.52,70.45,70.47,45584.0,56.3091,56.3091,56.2532,56.2692,45584.0
2018-06-12 14:05:00,70.47,70.47,70.43,70.44,278539.0,56.2692,56.2692,56.2373,56.2453,278539.0
2018-06-12 14:10:00,70.44,70.44,70.42,70.44,65080.0,56.2453,56.2453,56.2293,56.2453,65080.0
2018-06-12 14:15:00,70.44,70.45,70.42,70.45,55735.0,56.2453,56.2532,56.2293,56.2532,55735.0
2018-06-12 14:20:00,70.45,70.45,70.4,70.41,229917.0,56.2532,56.2532,56.2133,56.2213,229917.0
2018-06-12 14:25:00,70.4,70.42,70.36,70.37,66686.0,56.2133,56.2293,56.1814,56.1894,66686.0
2018-06-12 14:30:00,70.37,70.37,70.35,70.36,235788.0,56.1894,56.1894,56.1734,56.1814,235788.0
2018-06-12 14:35:00,70.36,70.38,70.35,70.38,163626.0,56.1814,56.1974,56.1734,56.1974,163626.0
2018-06-12 14:40:00,70.38,70.39,70.37,70.39,100631.0,56.1974,56.2053,56.1894,56.2053,100631.0
2018-06-12 14:45:00,70.39,70.4,70.37,70.4,155990.0,56.2053,56.2133,56.1894,56.2133,155990.0
2018-06-12 14:50:00,70.39,70.41,70.38,70.4,143105.0,56.2053,56.2213,56.1974,56.2133,143105.0
2018-06-12 14:55:00,70.4,70.41,70.38,70.38,97386.0,56.2133,56.2213,56.1974,56.1974,97386.0
2018-06-12 15:00:00,70.39,70.42,70.37,70.42,498261.0,56.2053,56.2293,56.1894,56.2293,498261.0
2018-06-12 15:05:00,70.42,70.44,70.41,70.44,418953.0,56.2293,56.2453,56.2213,56.2453,418953.0
2018-06-12 15:10:00,70.44,70.44,70.41,70.42,109978.0,56.2453,56.2453,56.2213,56.2293,109978.0
2018-06-12 15:15:00,70.42,70.44,70.41,70.43,105628.0,56.2293,56.2453,56.2213,56.2373,105628.0
2018-06-12 15:20:00,70.44,70.45,70.43,70.44,197424.0,56.2453,56.2532,56.2373,56.2453,197424.0
2018-06-12 15:25:00,70.44,70.47,70.43,70.46,179821.0,56.2453,56.2692,56.2373,56.2612,179821.0
2018-06-12 15:30:00,70.45,70.46,70.44,70.45,496908.0,56.2532,56.2612,56.2453,56.2532,496908.0
2018-06-12 15:35:00,70.45,70.46,70.42,70.43,429131.0,56.2532,56.2612,56.2293,56.2373,429131.0
2018-06-12 15:40:00,70.43,70.44,70.42,70.42,551465.0,56.2373,56.2453,56.2293,56.2293,551465.0
2018-06-12 15:45:00,70.42,70.44,70.41,70.42,714016.0,56.2293,56.2453,56.2213,56.2293,714016.0
2018-06-12 15:50:00,70.42,70.46,70.42,70.44,1157684.0,56.2293,56.2612,56.2293,56.2453,1157684.0
2018-06-12 15:55:00,70.44,70.45,70.4,70.42,2485821.0,56.2453,56.2532,56.2133,56.2293,2485821.0
2018-06-13 09:30:00,70.64,70.66,70.61,70.63,381012.0,56.405,56.4209,56.381,56.397,381012.0
2018-06-13 09:35:00,70.62,70.66,70.6,70.65,176668.0,56.389,56.4209,56.373,56.4129,176668.0
2018-06-13 09:40:00,70.64,70.65,70.62,70.63,294826.0,56.405,56.4129,56.389,56.397,294826.0
2018-06-13 09:45:00,70.63,70.64,70.6,70.63,256907.0,56.397,56.405,56.373,56.397,256907.0
2018-06-13 09:50:00,70.63,70.64,70.58,70.58,245777.0,56.397,56.405,56.357,56.357,245777.0
2018-06-13 09:55:00,70.58,70.59,70.53,70.53,163076.0,56.357,56.365,56.3171,56.3171,163076.0
2018-06-13 10:00:00,70.54,70.57,70.53,70.56,245845.0,56.3251,56.3491,56.3171,56.3411,245845.0
2018-06-13 10:05:00,70.57,70.58,70.55,70.56,119825.0,56.3491,56.357,56.3331,56.3411,119825.0
2018-06-13 10:10:00,70.56,70.58,70.54,70.55,105515.0,56.3411,56.357,56.3251,56.3331,105515.0
2018-06-13 10:15:00,70.56,70.57,70.53,70.56,96970.0,56.3411,56.3491,56.3171,56.3411,96970.0
2018-06-13 10:20:00,70.56,70.58,70.54,70.57,85310.0,56.3411,56.357,56.3251,56.3491,85310.0
2018-06-13 10:25:00,70.57,70.59,70.56,70.58,92593.0,56.3491,56.365,56.3411,56.357,92593.0
2018-06-13 10:30:00,70.59,70.62,70.58,70.59,202219.0,56.365,56.389,56.357,56.365,202219.0
2018-06-13 10:35:00,70.59,70.62,70.56,70.57,278787.0,56.365,56.389,56.3411,56.3491,278787.0
2018-06-13 10:40:00,70.57,70.59,70.56,70.58,322051.0,56.3491,56.365,56.3411,56.357,322051.0
2018-06-13 10:45:00,70.58,70.58,70.53,70.56,231600.0,56.357,56.357,56.3171,56.3411,231600.0
2018-06-13 10:50:00,70.55,70.57,70.53,70.56,102115.0,56.3331,56.3491,56.3171,56.3411,102115.0
2018-06-13 10:55:00,70.55,70.6,70.55,70.59,200789.0,56.3331,56.373,56.3331,56.365,200789.0
2018-06-13 11:00:00,70.59,70.63,70.59,70.63,103694.0,56.365,56.397,56.365,56.397,103694.0
2018-06-13 11:05:00,70.63,70.64,70.61,70.62,1060741.0,56.397,56.405,56.381,56.389,1060741.0
2018-06-13 11:10:00,70.62,70.65,70.62,70.64,131841.0,56.389,56.4129,56.389,56.405,131841.0
2018-06-13 11:15:00,70.64,70.67,70.63,70.65,127286.0,56.405,56.4289,56.397,56.4129,127286.0
2018-06-13 11:20:00,70.65,70.66,70.63,70.64,140488.0,56.4129,56.4209,56.397,56.405,140488.0
2018-06-13 11:25:00,70.63,70.69,70.63,70.68,193042.0,56.397,56.4449,56.397,56.4369,193042.0
2018-06-13 11:30:00,70.67,70.71,70.66,70.66,251707.0,56.4289,56.4609,56.4209,56.4209,251707.0
2018-06-13 11:35:00,70.66,70.67,70.64,70.66,157145.0,56.4209,56.4289,56.405,56.4209,157145.0
2018-06-13 11:40:00,70.66,70.7,70.66,70.68,197389.0,56.4209,56.4529,56.4209,56.4369,197389.0
2018-06-13 11:45:00,70.69,70.69,70.66,70.67,175603.0,56.4449,56.4449,56.4209,56.4289,175603.0
2018-06-13 11:50:00,70.67,70.68,70.67,70.68,107720.0,56.4289,56.4369,56.4289,56.4369,107720.0
2018-06-13 11:55:00,70.67,70.69,70.67,70.67,90579.0,56.4289,56.4449,56.4289,56.4289,90579.0
2018-06-13 12:00:00,70.67,70.68,70.66,70.66,22723.0,56.4289,56.4369,56.4209,56.4209,22723.0
2018-06-13 12:05:00,70.66,70.67,70.64,70.64,860084.0,56.4209,56.4289,56.405,56.405,860084.0
2018-06-13 12:10:00,70.64,70.65,70.63,70.63,147717.0,56.405,56.4129,56.397,56.397,147717.0
2018-06-13 12:15:00,70.64,70.64,70.6,70.6,40970.0,56.405,56.405,56.373,56.373,40970.0
2018-06-13 12:20:00,70.6,70.6,70.58,70.6,120973.0,56.373,56.373,56.357,56.373,120973.0
2018-06-13 12:25:00,70.59,70.6,70.59,70.6,10548.0,56.365,56.373,56.365,56.373,10548.0
2018-06-13 12:30:00,70.6,70.6,70.59,70.59,102272.0,56.373,56.373,56.365,56.365,102272.0
2018-06-13 12:35:00,70.59,70.6,70.59,70.59,27299.0,56.365,56.373,56.365,56.365,27299.0
2018-06-13 12:40:00,70.6,70.6,70.58,70.59,35287.0,56.373,56.373,56.357,56.365,35287.0
2018-06-13 12:45:00,70.59,70.59,70.57,70.58,180502.0,56.365,56.365,56.3491,56.357,180502.0
2018-06-13 12:50:00,70.58,70.58,70.57,70.57,67637.0,56.357,56.357,56.3491,56.3491,67637.0
2018-06-13 12:55:00,70.58,70.58,70.55,70.58,67636.0,56.357,56.357,56.3331,56.357,67636.0
2018-06-13 13:00:00,70.58,70.58,70.56,70.58,44979.0,56.357,56.357,56.3411,56.357,44979.0
2018-06-13 13:05:00,70.58,70.58,70.55,70.55,88751.0,56.357,56.357,56.3331,56.3331,88751.0
2018-06-13 13:10:00,70.56,70.57,70.55,70.57,142317.0,56.3411,56.3491,56.3331,56.3491,142317.0
2018-06-13 13:15:00,70.56,70.58,70.56,70.57,23085.0,56.3411,56.357,56.3411,56.3491,23085.0
2018-06-13 13:20:00,70.58,70.6,70.57,70.6,75156.0,56.357,56.373,56.3491,56.373,75156.0
2018-06-13 13:25:00,70.59,70.6,70.59,70.6,12616.0,56.365,56.373,56.365,56.373,12616.0
2018-06-13 13:30:00,70.59,70.6,70.59,70.6,28119.0,56.365,56.373,56.365,56.373,28119.0
2018-06-13 13:35:00,70.59,70.62,70.59,70.61,117341.0,56.365,56.389,56.365,56.381,117341.0
2018-06-13 13:40:00,70.6,70.62,70.6,70.62,57678.0,56.373,56.389,56.373,56.389,57678.0
2018-06-13 13:45:00,70.62,70.63,70.61,70.62,115357.0,56.389,56.397,56.381,56.389,115357.0
2018-06-13 13:50:00,70.62,70.64,70.61,70.64,227966.0,56.389,56.405,56.381,56.405,227966.0
2018-06-13 13:55:00,70.64,70.65,70.63,70.65,421805.0,56.405,56.4129,56.397,56.4129,421805.0
2018-06-13 14:00:00,70.64,70.65,70.41,70.41,549086.0,56.405,56.4129,56.2213,56.2213,549086.0
2018-06-13 14:05:00,70.41,70.41,70.34,70.35,356829.0,56.2213,56.2213,56.1654,56.1734,356829.0
2018-06-13 14:10:00,70.34,70.47,70.33,70.42,358597.0,56.1654,56.2692,56.1574,56.2293,358597.0
2018-06-13 14:15:00,70.42,70.45,70.4,70.41,193812.0,56.2293,56.2532,56.2133,56.2213,193812.0
2018-06-13 14:20:00,70.41,70.42,70.33,70.35,125150.0,56.2213,56.2293,56.1574,56.1734,125150.0
2018-06-13 14:25:00,70.35,70.38,70.3,70.32,204422.0,56.1734,56.1974,56.1335,56.1494,204422.0
2018-06-13 14:30:00,70.32,70.33,70.22,70.31,603841.0,56.1494,56.1574,56.0696,56.1415,603841.0
2018-06-13 14:35:00,70.31,70.39,70.31,70.38,146776.0,56.1415,56.2053,56.1415,56.1974,146776.0
2018-06-13 14:40:00,70.37,70.44,70.37,70.44,208534.0,56.1894,56.2453,56.1894,56.2453,208534.0
2018-06-13 14:45:00,70.43,70.43,70.36,70.39,190501.0,56.2373,56.2373,56.1814,56.2053,190501.0
2018-06-13 14:50:00,70.39,70.44,70.38,70.41,249073.0,56.2053,56.2453,56.1974,56.2213,249073.0
2018-06-13 14:55:00,70.41,70.52,70.41,70.51,198518.0,56.2213,56.3091,56.2213,56.3012,198518.0
2018-06-13 15:00:00,70.51,70.63,70.51,70.61,322486.0,56.3012,56.397,56.3012,56.381,322486.0
2018-06-13 15:05:00,70.6,70.67,70.56,70.56,216553.0,56.373,56.4289,56.3411,56.3411,216553.0
2018-06-13 15:10:00,70.56,70.61,70.56,70.57,212709.0,56.3411,56.381,56.3411,56.3491,212709.0
2018-06-13 15:15:00,70.56,70.6,70.53,70.55,231645.0,56.3411,56.373,56.3171,56.3331,231645.0
2018-06-13 15:20:00,70.55,70.58,70.53,70.53,131699.0,56.3331,56.357,56.3171,56.3171,131699.0
2018-06-13 15:25:00,70.53,70.57,70.5,70.53,279620.0,56.3171,56.3491,56.2932,56.3171,279620.0
2018-06-13 15:30:00,70.54,70.56,70.52,70.56,300714.0,56.3251,56.3411,56.3091,56.3411,300714.0
2018-06-13 15:35:00,70.56,70.59,70.55,70.56,190576.0,56.3411,56.365,56.3331,56.3411,190576.0
2018-06-13 15:40:00,70.56,70.59,70.54,70.59,572661.0,56.3411,56.365,56.3251,56.365,572661.0
2018-06-13 15:45:00,70.58,70.59,70.52,70.53,419910.0,56.357,56.365,56.3091,56.3171,419910.0
2018-06-13 15:50:00,70.53,70.56,70.52,70.53,515421.0,56.3171,56.3411,56.3091,56.3171,515421.0
2018-06-13 15:55:00,70.54,70.54,70.47,70.5,1793775.0,56.3251,56.3251,56.2692,56.2932,1793775.0
2018-06-14 09:30:00,70.51,70.51,70.45,70.47,194471.0,56.3012,56.3012,56.2532,56.2692,194471.0
2018-06-14 09:35:00,70.48,70.54,70.47,70.53,455592.0,56.2772,56.3251,56.2692,56.3171,455592.0
2018-06-14 09:40:00,70.53,70.54,70.46,70.47,390516.0,56.3171,56.3251,56.2612,56.2692,390516.0
2018-06-14 09:45:00,70.47,70.55,70.46,70.5,340951.0,56.2692,56.3331,56.2612,56.2932,340951.0
2018-06-14 09:50:00,70.5,70.51,70.47,70.51,346622.0,56.2932,56.3012,56.2692,56.3012,346622.0
2018-06-14 09:55:00,70.5,70.55,70.48,70.52,157104.0,56.2932,56.3331,56.2772,56.3091,157104.0
2018-06-14 10:00:00,70.53,70.59,70.52,70.58,116065.0,56.3171,56.365,56.3091,56.357,116065.0
2018-06-14 10:05:00,70.58,70.61,70.55,70.56,202880.0,56.357,56.381,56.3331,56.3411,202880.0
2018-06-14 10:10:00,70.56,70.59,70.55,70.58,225524.0,56.3411,56.365,56.3331,56.357,225524.0
2018-06-14 10:15:00,70.58,70.61,70.57,70.6,207395.0,56.357,56.381,56.3491,56.373,207395.0
2018-06-14 10:20:00,70.6,70.6,70.56,70.58,288200.0,56.373,56.373,56.3411,56.357,288200.0
2018-06-14 10:25:00,70.58,70.62,70.55,70.55,238423.0,56.357,56.389,56.3331,56.3331,238423.0
2018-06-14 10:30:00,70.55,70.57,70.5,70.51,207521.0,56.3331,56.3491,56.2932,56.3012,207521.0
2018-06-14 10:35:00,70.51,70.56,70.5,70.55,169042.0,56.3012,56.3411,56.2932,56.3331,169042.0
2018-06-14 10:40:00,70.54,70.55,70.5,70.55,250717.0,56.3251,56.3331,56.2932,56.3331,250717.0
2018-06-14 10:45:00,70.55,70.57,70.53,70.55,252810.0,56.3331,56.3491,56.3171,56.3331,252810.0
2018-06-14 10:50:00,70.56,70.6,70.52,70.59,163018.0,56.3411,56.373,56.3091,56.365,163018.0
2018-06-14 10:55:00,70.59,70.6,70.55,70.58,190686.0,56.365,56.373,56.3331,56.357,190686.0
2018-06-14 11:00:00,70.58,70.6,70.53,70.59,180840.0,56.357,56.373,56.3171,56.365,180840.0
2018-06-14 11:05:00,70.59,70.6,70.56,70.59,216505.0,56.365,56.373,56.3411,56.365,216505.0
2018-06-14 11:10:00,70.59,70.64,70.58,70.61,146030.0,56.365,56.405,56.357,56.381,146030.0
2018-06-14 11:15:00,70.62,70.62,70.58,70.61,241655.0,56.389,56.389,56.357,56.381,241655.0
2018-06-14 11:20:00,70.6,70.65,70.6,70.64,187816.0,56.373,56.4129,56.373,56.405,187816.0
2018-06-14 11:25:00,70.64,70.72,70.64,70.7,359988.0,56.405,56.4688,56.405,56.4529,359988.0
2018-06-14 11:30:00,70.69,70.7,70.59,70.6,439832.0,56.4449,56.4529,56.365,56.373,439832.0
2018-06-14 11:35:00,70.6,70.61,70.57,70.59,393165.0,56.373,56.381,56.3491,56.365,393165.0
2018-06-14 11:40:00,70.59,70.6,70.56,70.58,121191.0,56.365,56.373,56.3411,56.357,121191.0
2018-06-14 11:45:00,70.57,70.61,70.56,70.59,257034.0,56.3491,56.381,56.3411,56.365,257034.0
2018-06-14 11:50:00,70.59,70.61,70.58,70.59,126914.0,56.365,56.381,56.357,56.365,126914.0
2018-06-14 11:55:00,70.59,70.63,70.59,70.62,136649.0,56.365,56.397,56.365,56.389,136649.0
2018-06-14 12:00:00,70.62,70.65,70.62,70.63,279036.0,56.389,56.4129,56.389,56.397,279036.0
2018-06-14 12:05:00,70.62,70.63,70.58,70.58,150239.0,56.389,56.397,56.357,56.357,150239.0
2018-06-14 12:10:00,70.58,70.6,70.57,70.57,394442.0,56.357,56.373,56.3491,56.3491,394442.0
2018-06-14 12:15:00,70.58,70.58,70.53,70.54,113176.0,56.357,56.357,56.3171,56.3251,113176.0
2018-06-14 12:20:00,70.54,70.55,70.51,70.53,114594.0,56.3251,56.3331,56.3012,56.3171,114594.0
2018-06-14 12:25:00,70.53,70.54,70.52,70.52,66347.0,56.3171,56.3251,56.3091,56.3091,66347.0
2018-06-14 12:30:00,70.52,70.53,70.5,70.51,70935.0,56.3091,56.3171,56.2932,56.3012,70935.0
2018-06-14 12:35:00,70.51,70.52,70.49,70.5,81113.0,56.3012,56.3091,56.2852,56.2932,81113.0
2018-06-14 12:40:00,70.5,70.52,70.5,70.52,47611.0,56.2932,56.3091,56.2932,56.3091,47611.0
2018-06-14 12:45:00,70.52,70.53,70.51,70.53,34992.0,56.3091,56.3171,56.3012,56.3171,34992.0
2018-06-14 12:50:00,70.53,70.57,70.53,70.54,402625.0,56.3171,56.3491,56.3171,56.3251,402625.0
2018-06-14 12:55:00,70.54,70.57,70.52,70.53,108901.0,56.3251,56.3491,56.3091,56.3171,108901.0
2018-06-14 13:00:00,70.53,70.56,70.52,70.53,220466.0,56.3171,56.3411,56.3091,56.3171,220466.0
2018-06-14 13:05:00,70.53,70.57,70.53,70.56,87684.0,56.3171,56.3491,56.3171,56.3411,87684.0
2018-06-14 13:10:00,70.56,70.57,70.55,70.56,51354.0,56.3411,56.3491,56.3331,56.3411,51354.0
2018-06-14 13:15:00,70.56,70.57,70.55,70.56,48703.0,56.3411,56.3491,56.3331,56.3411,48703.0
2018-06-14 13:20:00,70.56,70.58,70.56,70.57,27134.0,56.3411,56.357,56.3411,56.3491,27134.0
2018-06-14 13:25:00,70.57,70.59,70.56,70.57,48424.0,56.3491,56.365,56.3411,56.3491,48424.0
2018-06-14 13:30:00,70.57,70.6,70.55,70.59,192228.0,56.3491,56.373,56.3331,56.365,192228.0
2018-06-14 13:35:00,70.58,70.61,70.57,70.58,73166.0,56.357,56.381,56.3491,56.357,73166.0
2018-06-14 13:40:00,70.58,70.58,70.53,70.56,84911.0,56.357,56.357,56.3171,56.3411,84911.0
2018-06-14 13:45:00,70.56,70.57,70.5,70.51,189354.0,56.3411,56.3491,56.2932,56.3012,189354.0
2018-06-14 13:50:00,70.51,70.51,70.5,70.5,55392.0,56.3012,56.3012,56.2932,56.2932,55392.0
2018-06-14 13:55:00,70.51,70.52,70.47,70.47,375317.0,56.3012,56.3091,56.2692,56.2692,375317.0
2018-06-14 14:00:00,70.48,70.48,70.43,70.43,201845.0,56.2772,56.2772,56.2373,56.2373,201845.0
2018-06-14 14:05:00,70.43,70.46,70.43,70.45,124794.0,56.2373,56.2612,56.2373,56.2532,124794.0
2018-06-14 14:10:00,70.45,70.51,70.44,70.49,139720.0,56.2532,56.3012,56.2453,56.2852,139720.0
2018-06-14 14:15:00,70.49,70.49,70.43,70.45,182410.0,56.2852,56.2852,56.2373,56.2532,182410.0
2018-06-14 14:20:00,70.45,70.49,70.45,70.48,113201.0,56.2532,56.2852,56.2532,56.2772,113201.0
2018-06-14 14:25:00,70.48,70.48,70.44,70.44,119364.0,56.2772,56.2772,56.2453,56.2453,119364.0
2018-06-14 14:30:00,70.44,70.46,70.42,70.42,121741.0,56.2453,56.2612,56.2293,56.2293,121741.0
2018-06-14 14:35:00,70.42,70.44,70.41,70.44,82295.0,56.2293,56.2453,56.2213,56.2453,82295.0
2018-06-14 14:40:00,70.44,70.47,70.44,70.47,67559.0,56.2453,56.2692,56.2453,56.2692,67559.0
2018-06-14 14:45:00,70.46,70.47,70.44,70.46,121503.0,56.2612,56.2692,56.2453,56.2612,121503.0
2018-06-14 14:50:00,70.46,70.46,70.43,70.43,94634.0,56.2612,56.2612,56.2373,56.2373,94634.0
2018-06-14 14:55:00,70.43,70.44,70.38,70.38,76029.0,56.2373,56.2453,56.1974,56.1974,76029.0
2018-06-14 15:00:00,70.39,70.39,70.34,70.36,134697.0,56.2053,56.2053,56.1654,56.1814,134697.0
2018-06-14 15:05:00,70.36,70.4,70.36,70.4,185461.0,56.1814,56.2133,56.1814,56.2133,185461.0
2018-06-14 15:10:00,70.4,70.42,70.39,70.4,136478.0,56.2133,56.2293,56.2053,56.2133,136478.0
2018-06-14 15:15:00,70.41,70.41,70.39,70.41,87472.0,56.2213,56.2213,56.2053,56.2213,87472.0
2018-06-14 15:20:00,70.41,70.42,70.39,70.42,159937.0,56.2213,56.2293,56.2053,56.2293,159937.0
2018-06-14 15:25:00,70.42,70.43,70.41,70.43,157629.0,56.2293,56.2373,56.2213,56.2373,157629.0
2018-06-14 15:30:00,70.43,70.44,70.41,70.44,361000.0,56.2373,56.2453,56.2213,56.2453,361000.0
2018-06-14 15:35:00,70.44,70.44,70.42,70.44,466487.0,56.2453,56.2453,56.2293,56.2453,466487.0
2018-06-14 15:40:00,70.44,70.46,70.43,70.44,697937.0,56.2453,56.2612,56.2373,56.2453,697937.0
2018-06-14 15:45:00,70.44,70.45,70.43,70.45,598644.0,56.2453,56.2532,56.2373,56.2532,598644.0
2018-06-14 15:50:00,70.44,70.45,70.39,70.4,1029115.0,56.2453,56.2532,56.2053,56.2133,1029115.0
2018-06-14 15:55:00,70.4,70.41,70.32,70.35,2873537.0,56.2133,56.2213,56.1494,56.1734,2873537.0
2018-06-15 09:30:00,70.03,70.03,69.94,69.94,775208.0,55.9179,55.9179,55.846,55.846,775208.0
2018-06-15 09:35:00,69.94,69.96,69.9,69.93,710989.0,55.846,55.862,55.8141,55.838,710989.0
2018-06-15 09:40:00,69.92,69.95,69.87,69.93,674974.0,55.83,55.854,55.7901,55.838,674974.0
2018-06-15 09:45:00,69.92,70.0,69.91,70.0,555426.0,55.83,55.8939,55.8221,55.8939,555426.0
2018-06-15 09:50:00,70.0,70.0,69.94,69.94,288724.0,55.8939,55.8939,55.846,55.846,288724.0
2018-06-15 09:55:00,69.95,69.98,69.94,69.96,96331.0,55.854,55.878,55.846,55.862,96331.0
2018-06-15 10:00:00,69.96,69.97,69.89,69.94,462403.0,55.862,55.87,55.8061,55.846,462403.0
2018-06-15 10:05:00,69.95,69.99,69.91,69.97,159424.0,55.854,55.8859,55.8221,55.87,159424.0
2018-06-15 10:10:00,69.97,69.99,69.94,69.98,258517.0,55.87,55.8859,55.846,55.878,258517.0
2018-06-15 10:15:00,69.98,69.98,69.93,69.96,468284.0,55.878,55.878,55.838,55.862,468284.0
2018-06-15 10:20:00,69.96,69.98,69.93,69.94,115529.0,55.862,55.878,55.838,55.846,115529.0
2018-06-15 10:25:00,69.94,69.99,69.93,69.93,93151.0,55.846,55.8859,55.838,55.838,93151.0
2018-06-15 10:30:00,69.94,69.94,69.84,69.86,758066.0,55.846,55.846,55.7662,55.7821,758066.0
2018-06-15 10:35:00,69.86,69.86,69.79,69.82,719269.0,55.7821,55.7821,55.7262,55.7502,719269.0
2018-06-15 10:40:00,69.83,69.88,69.81,69.87,433925.0,55.7582,55.7981,55.7422,55.7901,433925.0
2018-06-15 10:45:00,69.87,69.9,69.86,69.9,428096.0,55.7901,55.8141,55.7821,55.8141,428096.0
2018-06-15 10:50:00,69.91,69.96,69.9,69.95,395987.0,55.8221,55.862,55.8141,55.854,395987.0
2018-06-15 10:55:00,69.94,69.98,69.91,69.95,253605.0,55.846,55.878,55.8221,55.854,253605.0
2018-06-15 11:00:00,69.95,69.97,69.93,69.95,337525.0,55.854,55.87,55.838,55.854,337525.0
2018-06-15 11:05:00,69.95,69.97,69.92,69.95,244385.0,55.854,55.87,55.83,55.854,244385.0
2018-06-15 11:10:00,69.94,69.96,69.92,69.95,170578.0,55.846,55.862,55.83,55.854,170578.0
2018-06-15 11:15:00,69.94,69.96,69.93,69.94,276856.0,55.846,55.862,55.838,55.846,276856.0
2018-06-15 11:20:00,69.94,69.96,69.91,69.95,188074.0,55.846,55.862,55.8221,55.854,188074.0
2018-06-15 11:25:00,69.95,69.95,69.85,69.88,589580.0,55.854,55.854,55.7742,55.7981,589580.0
2018-06-15 11:30:00,69.88,69.88,69.77,69.79,393864.0,55.7981,55.7981,55.7103,55.7262,393864.0
2018-06-15 11:35:00,69.79,69.81,69.75,69.78,182174.0,55.7262,55.7422,55.6943,55.7183,182174.0
2018-06-15 11:40:00,69.78,69.81,69.77,69.8,256919.0,55.7183,55.7422,55.7103,55.7342,256919.0
2018-06-15 11:45:00,69.79,69.82,69.77,69.8,540243.0,55.7262,55.7502,55.7103,55.7342,540243.0
2018-06-15 11:50:00,69.8,69.87,69.79,69.86,930408.0,55.7342,55.7901,55.7262,55.7821,930408.0
2018-06-15 11:55:00,69.86,69.87,69.82,69.83,221190.0,55.7821,55.7901,55.7502,55.7582,221190.0
2018-06-15 12:00:00,69.83,69.84,69.79,69.8,632864.0,55.7582,55.7662,55.7262,55.7342,632864.0
2018-06-15 12:05:00,69.8,69.8,69.75,69.77,257976.0,55.7342,55.7342,55.6943,55.7103,257976.0
2018-06-15 12:10:00,69.76,69.77,69.73,69.73,121441.0,55.7023,55.7103,55.6783,55.6783,121441.0
2018-06-15 12:15:00,69.73,69.79,69.73,69.78,418571.0,55.6783,55.7262,55.6783,55.7183,418571.0
2018-06-15 12:20:00,69.78,69.8,69.76,69.78,88506.0,55.7183,55.7342,55.7023,55.7183,88506.0
2018-06-15 12:25:00,69.78,69.8,69.76,69.78,254331.0,55.7183,55.7342,55.7023,55.7183,254331.0
2018-06-15 12:30:00,69.78,69.8,69.78,69.78,166006.0,55.7183,55.7342,55.7183,55.7183,166006.0
2018-06-15 12:35:00,69.78,69.82,69.78,69.81,98489.0,55.7183,55.7502,55.7183,55.7422,98489.0
2018-06-15 12:40:00,69.81,69.84,69.81,69.83,70808.0,55.7422,55.7662,55.7422,55.7582,70808.0
2018-06-15 12:45:00,69.84,69.84,69.81,69.83,173505.0,55.7662,55.7662,55.7422,55.7582,173505.0
2018-06-15 12:50:00,69.83,69.83,69.81,69.83,27563.0,55.7582,55.7582,55.7422,55.7582,27563.0
2018-06-15 12:55:00,69.83,69.84,69.82,69.84,155749.0,55.7582,55.7662,55.7502,55.7662,155749.0
2018-06-15 13:00:00,69.83,69.85,69.82,69.85,99705.0,55.7582,55.7742,55.7502,55.7742,99705.0
2018-06-15 13:05:00,69.85,69.86,69.84,69.86,288540.0,55.7742,55.7821,55.7662,55.7821,288540.0
2018-06-15 13:10:00,69.86,69.88,69.84,69.86,142899.0,55.7821,55.7981,55.7662,55.7821,142899.0
2018-06-15 13:15:00,69.86,69.86,69.84,69.85,61347.0,55.7821,55.7821,55.7662,55.7742,61347.0
2018-06-15 13:20:00,69.85,69.86,69.82,69.82,83269.0,55.7742,55.7821,55.7502,55.7502,83269.0
2018-06-15 13:25:00,69.83,69.85,69.82,69.85,45196.0,55.7582,55.7742,55.7502,55.7742,45196.0
2018-06-15 13:30:00,69.84,69.85,69.83,69.84,117517.0,55.7662,55.7742,55.7582,55.7662,117517.0
2018-06-15 13:35:00,69.84,69.84,69.82,69.84,67357.0,55.7662,55.7662,55.7502,55.7662,67357.0
2018-06-15 13:40:00,69.84,69.85,69.8,69.82,222948.0,55.7662,55.7742,55.7342,55.7502,222948.0
2018-06-15 13:45:00,69.83,69.84,69.81,69.82,94095.0,55.7582,55.7662,55.7422,55.7502,94095.0
2018-06-15 13:50:00,69.81,69.83,69.81,69.83,52006.0,55.7422,55.7582,55.7422,55.7582,52006.0
2018-06-15 13:55:00,69.83,69.86,69.82,69.85,87120.0,55.7582,55.7821,55.7502,55.7742,87120.0
2018-06-15 14:00:00,69.85,69.86,69.84,69.84,71114.0,55.7742,55.7821,55.7662,55.7662,71114.0
2018-06-15 14:05:00,69.84,69.88,69.83,69.88,124859.0,55.7662,55.7981,55.7582,55.7981,124859.0
2018-06-15 14:10:00,69.88,69.89,69.87,69.89,117987.0,55.7981,55.8061,55.7901,55.8061,117987.0
2018-06-15 14:15:00,69.89,69.92,69.88,69.92,141257.0,55.8061,55.83,55.7981,55.83,141257.0
2018-06-15 14:20:00,69.92,69.97,69.92,69.95,180039.0,55.83,55.87,55.83,55.854,180039.0
2018-06-15 14:25:00,69.94,69.99,69.94,69.98,106078.0,55.846,55.8859,55.846,55.878,106078.0
2018-06-15 14:30:00,69.98,70.03,69.97,70.01,127240.0,55.878,55.9179,55.87,55.9019,127240.0
2018-06-15 14:35:00,70.02,70.02,69.98,69.98,36416.0,55.9099,55.9099,55.878,55.878,36416.0
2018-06-15 14:40:00,69.99,70.01,69.98,69.98,86524.0,55.8859,55.9019,55.878,55.878,86524.0
2018-06-15 14:45:00,69.98,70.0,69.98,69.98,70574.0,55.878,55.8939,55.878,55.878,70574.0
2018-06-15 14:50:00,69.98,70.02,69.97,70.02,53682.0,55.878,55.9099,55.87,55.9099,53682.0
2018-06-15 14:55:00,70.02,70.04,70.0,70.01,226860.0,55.9099,55.9259,55.8939,55.9019,226860.0
2018-06-15 15:00:00,70.01,70.01,69.98,70.0,44961.0,55.9019,55.9019,55.878,55.8939,44961.0
2018-06-15 15:05:00,70.0,70.01,69.97,70.01,323488.0,55.8939,55.9019,55.87,55.9019,323488.0
2018-06-15 15:10:00,70.01,70.01,69.98,69.98,62978.0,55.9019,55.9019,55.878,55.878,62978.0
2018-06-15 15:15:00,69.98,69.99,69.95,69.95,111374.0,55.878,55.8859,55.854,55.854,111374.0
2018-06-15 15:20:00,69.95,69.99,69.95,69.98,1270061.0,55.854,55.8859,55.854,55.878,1270061.0
2018-06-15 15:25:00,69.98,70.02,69.97,70.01,277888.0,55.878,55.9099,55.87,55.9019,277888.0
2018-06-15 15:30:00,70.02,70.02,70.0,70.02,230604.0,55.9099,55.9099,55.8939,55.9099,230604.0
2018-06-15 15:35:00,70.01,70.02,70.0,70.02,191469.0,55.9019,55.9099,55.8939,55.9099,191469.0
2018-06-15 15:40:00,70.02,70.02,69.98,70.01,256040.0,55.9099,55.9099,55.878,55.9019,256040.0
2018-06-15 15:45:00,70.01,70.01,70.0,70.01,265950.0,55.9019,55.9019,55.8939,55.9019,265950.0
2018-06-15 15:50:00,70.01,70.02,69.99,70.0,792527.0,55.9019,55.9099,55.8859,55.8939,792527.0
2018-06-15 15:55:00,70.0,70.02,69.98,70.01,2413140.0,55.8939,55.9099,55.878,55.9019,2413140.0
2018-06-18 09:30:00,69.23,69.26,69.16,69.17,705984.0,55.2791,55.303,55.2232,55.2312,705984.0
2018-06-18 09:35:00,69.17,69.23,69.15,69.2,1016506.0,55.2312,55.2791,55.2152,55.2551,1016506.0
2018-06-18 09:40:00,69.2,69.29,69.2,69.28,860265.0,55.2551,55.327,55.2551,55.319,860265.0
2018-06-18 09:45:00,69.28,69.32,69.27,69.3,675390.0,55.319,55.351,55.311,55.335,675390.0
2018-06-18 09:50:00,69.3,69.34,69.29,69.34,267786.0,55.335,55.3669,55.327,55.3669,267786.0
2018-06-18 09:55:00,69.33,69.34,69.28,69.29,233978.0,55.3589,55.3669,55.319,55.327,233978.0
2018-06-18 10:00:00,69.29,69.34,69.27,69.31,355032.0,55.327,55.3669,55.311,55.343,355032.0
2018-06-18 10:05:00,69.3,69.32,69.25,69.26,125204.0,55.335,55.351,55.2951,55.303,125204.0
2018-06-18 10:10:00,69.25,69.25,69.17,69.18,227106.0,55.2951,55.2951,55.2312,55.2392,227106.0
2018-06-18 10:15:00,69.18,69.2,69.14,69.17,501566.0,55.2392,55.2551,55.2072,55.2312,501566.0
2018-06-18 10:20:00,69.17,69.2,69.15,69.18,148029.0,55.2312,55.2551,55.2152,55.2392,148029.0
2018-06-18 10:25:00,69.17,69.19,69.14,69.15,120419.0,55.2312,55.2472,55.2072,55.2152,120419.0
2018-06-18 10:30:00,69.15,69.22,69.14,69.22,265551.0,55.2152,55.2711,55.2072,55.2711,265551.0
2018-06-18 10:35:00,69.22,69.28,69.21,69.27,673739.0,55.2711,55.319,55.2631,55.311,673739.0
2018-06-18 10:40:00,69.27,69.31,69.27,69.29,302581.0,55.311,55.343,55.311,55.327,302581.0
2018-06-18 10:45:00,69.29,69.38,69.28,69.36,543707.0,55.327,55.3989,55.319,55.3829,543707.0
2018-06-18 10:50:00,69.36,69.37,69.31,69.32,281971.0,55.3829,55.3909,55.343,55.351,281971.0
2018-06-18 10:55:00,69.32,69.35,69.28,69.29,437131.0,55.351,55.3749,55.319,55.327,437131.0
2018-06-18 11:00:00,69.28,69.34,69.28,69.31,352746.0,55.319,55.3669,55.319,55.343,352746.0
2018-06-18 11:05:00,69.31,69.35,69.31,69.34,410912.0,55.343,55.3749,55.343,55.3669,410912.0
2018-06-18 11:10:00,69.34,69.42,69.34,69.41,629710.0,55.3669,55.4308,55.3669,55.4228,629710.0
2018-06-18 11:15:00,69.42,69.44,69.4,69.4,434132.0,55.4308,55.4468,55.4148,55.4148,434132.0
2018-06-18 11:20:00,69.41,69.42,69.39,69.4,422705.0,55.4228,55.4308,55.4069,55.4148,422705.0
2018-06-18 11:25:00,69.39,69.48,69.39,69.45,513466.0,55.4069,55.4787,55.4069,55.4548,513466.0
2018-06-18 11:30:00,69.45,69.47,69.36,69.4,2203814.0,55.4548,55.4707,55.3829,55.4148,2203814.0
2018-06-18 11:35:00,69.4,69.4,69.37,69.38,397201.0,55.4148,55.4148,55.3909,55.3989,397201.0
2018-06-18 11:40:00,69.39,69.4,69.37,69.39,110567.0,55.4069,55.4148,55.3909,55.4069,110567.0
2018-06-18 11:45:00,69.39,69.42,69.38,69.41,655831.0,55.4069,55.4308,55.3989,55.4228,655831.0
2018-06-18 11:50:00,69.41,69.42,69.4,69.41,98205.0,55.4228,55.4308,55.4148,55.4228,98205.0
2018-06-18 11:55:00,69.41,69.42,69.33,69.34,91019.0,55.4228,55.4308,55.3589,55.3669,91019.0
2018-06-18 12:00:00,69.34,69.37,69.33,69.34,61402.0,55.3669,55.3909,55.3589,55.3669,61402.0
2018-06-18 12:05:00,69.34,69.37,69.33,69.36,109088.0,55.3669,55.3909,55.3589,55.3829,109088.0
2018-06-18 12:10:00,69.36,69.36,69.33,69.35,82150.0,55.3829,55.3829,55.3589,55.3749,82150.0
2018-06-18 12:15:00,69.35,69.37,69.31,69.33,133782.0,55.3749,55.3909,55.343,55.3589,133782.0
2018-06-18 12:20:00,69.33,69.34,69.31,69.34,50535.0,55.3589,55.3669,55.343,55.3669,50535.0
2018-06-18 12:25:00,69.34,69.34,69.31,69.32,70532.0,55.3669,55.3669,55.343,55.351,70532.0
2018-06-18 12:30:00,69.32,69.33,69.31,69.33,58260.0,55.351,55.3589,55.343,55.3589,58260.0
2018-06-18 12:35:00,69.33,69.33,69.31,69.32,83293.0,55.3589,55.3589,55.343,55.351,83293.0
2018-06-18 12:40:00,69.32,69.37,69.31,69.37,115399.0,55.351,55.3909,55.343,55.3909,115399.0
2018-06-18 12:45:00,69.37,69.37,69.36,69.36,67278.0,55.3909,55.3909,55.3829,55.3829,67278.0
2018-06-18 12:50:00,69.37,69.37,69.33,69.34,70674.0,55.3909,55.3909,55.3589,55.3669,70674.0
2018-06-18 12:55:00,69.33,69.36,69.32,69.36,122484.0,55.3589,55.3829,55.351,55.3829,122484.0
2018-06-18 13:00:00,69.36,69.37,69.35,69.35,84066.0,55.3829,55.3909,55.3749,55.3749,84066.0
2018-06-18 13:05:00,69.35,69.36,69.34,69.34,98277.0,55.3749,55.3829,55.3669,55.3669,98277.0
2018-06-18 13:10:00,69.35,69.37,69.34,69.35,75040.0,55.3749,55.3909,55.3669,55.3749,75040.0
2018-06-18 13:15:00,69.36,69.37,69.35,69.37,99244.0,55.3829,55.3909,55.3749,55.3909,99244.0
2018-06-18 13:20:00,69.37,69.41,69.36,69.39,70706.0,55.3909,55.4228,55.3829,55.4069,70706.0
2018-06-18 13:25:00,69.39,69.41,69.39,69.4,56082.0,55.4069,55.4228,55.4069,55.4148,56082.0
2018-06-18 13:30:00,69.4,69.41,69.39,69.41,49217.0,55.4148,55.4228,55.4069,55.4228,49217.0
2018-06-18 13:35:00,69.41,69.41,69.39,69.39,35195.0,55.4228,55.4228,55.4069,55.4069,35195.0
2018-06-18 13:40:00,69.4,69.4,69.38,69.4,80802.0,55.4148,55.4148,55.3989,55.4148,80802.0
2018-06-18 13:45:00,69.39,69.4,69.39,69.4,105014.0,55.4069,55.4148,55.4069,55.4148,105014.0
2018-06-18 13:50:00,69.39,69.4,69.38,69.38,76452.0,55.4069,55.4148,55.3989,55.3989,76452.0
2018-06-18 13:55:00,69.38,69.43,69.38,69.43,154143.0,55.3989,55.4388,55.3989,55.4388,154143.0
2018-06-18 14:00:00,69.43,69.44,69.41,69.41,109049.0,55.4388,55.4468,55.4228,55.4228,109049.0
2018-06-18 14:05:00,69.41,69.46,69.41,69.45,192145.0,55.4228,55.4627,55.4228,55.4548,192145.0
2018-06-18 14:10:00,69.45,69.47,69.45,69.45,149390.0,55.4548,55.4707,55.4548,55.4548,149390.0
2018-06-18 14:15:00,69.45,69.46,69.45,69.45,41799.0,55.4548,55.4627,55.4548,55.4548,41799.0
2018-06-18 14:20:00,69.45,69.46,69.44,69.45,248008.0,55.4548,55.4627,55.4468,55.4548,248008.0
2018-06-18 14:25:00,69.45,69.46,69.42,69.42,275919.0,55.4548,55.4627,55.4308,55.4308,275919.0
2018-06-18 14:30:00,69.43,69.45,69.42,69.42,223935.0,55.4388,55.4548,55.4308,55.4308,223935.0
2018-06-18 14:35:00,69.42,69.43,69.39,69.4,87451.0,55.4308,55.4388,55.4069,55.4148,87451.0
2018-06-18 14:40:00,69.4,69.42,69.39,69.41,154494.0,55.4148,55.4308,55.4069,55.4228,154494.0
2018-06-18 14:45:00,69.41,69.41,69.38,69.38,31037.0,55.4228,55.4228,55.3989,55.3989,31037.0
2018-06-18 14:50:00,69.38,69.39,69.34,69.34,115600.0,55.3989,55.4069,55.3669,55.3669,115600.0
2018-06-18 14:55:00,69.34,69.36,69.33,69.34,185386.0,55.3669,55.3829,55.3589,55.3669,185386.0
2018-06-18 15:00:00,69.34,69.35,69.33,69.34,208809.0,55.3669,55.3749,55.3589,55.3669,208809.0
2018-06-18 15:05:00,69.34,69.36,69.33,69.36,169258.0,55.3669,55.3829,55.3589,55.3829,169258.0
2018-06-18 15:10:00,69.36,69.37,69.35,69.36,119449.0,55.3829,55.3909,55.3749,55.3829,119449.0
2018-06-18 15:15:00,69.37,69.38,69.36,69.38,45728.0,55.3909,55.3989,55.3829,55.3989,45728.0
2018-06-18 15:20:00,69.38,69.41,69.38,69.4,144994.0,55.3989,55.4228,55.3989,55.4148,144994.0
2018-06-18 15:25:00,69.41,69.41,69.38,69.39,97208.0,55.4228,55.4228,55.3989,55.4069,97208.0
2018-06-18 15:30:00,69.38,69.42,69.38,69.41,331124.0,55.3989,55.4308,55.3989,55.4228,331124.0
2018-06-18 15:35:00,69.4,69.43,69.39,69.41,293912.0,55.4148,55.4388,55.4069,55.4228,293912.0
2018-06-18 15:40:00,69.4,69.41,69.39,69.4,219391.0,55.4148,55.4228,55.4069,55.4148,219391.0
2018-06-18 15:45:00,69.4,69.46,69.4,69.45,383260.0,55.4148,55.4627,55.4148,55.4548,383260.0
2018-06-18 15:50:00,69.45,69.48,69.44,69.48,609315.0,55.4548,55.4787,55.4468,55.4787,609315.0
2018-06-18 15:55:00,69.48,69.52,69.47,69.5,1476882.0,55.4787,55.5107,55.4707,55.4947,1476882.0
2018-06-19 09:30:00,67.16,67.26,67.16,67.26,1285980.0,54.7013,54.7827,54.7013,54.7827,1285980.0
2018-06-19 09:35:00,67.26,67.33,67.23,67.31,513879.0,54.7827,54.8397,54.7583,54.8234,513879.0
2018-06-19 09:40:00,67.31,67.31,67.22,67.22,368386.0,54.8234,54.8234,54.7501,54.7501,368386.0
2018-06-19 09:45:00,67.22,67.29,67.22,67.28,457308.0,54.7501,54.8071,54.7501,54.799,457308.0
2018-06-19 09:50:00,67.28,67.29,67.16,67.16,255830.0,54.799,54.8071,54.7013,54.7013,255830.0
2018-06-19 09:55:00,67.17,67.2,67.14,67.16,188994.0,54.7094,54.7338,54.685,54.7013,188994.0
2018-06-19 10:00:00,67.16,67.16,67.11,67.15,497608.0,54.7013,54.7013,54.6605,54.6931,497608.0
2018-06-19 10:05:00,67.16,67.18,67.1,67.12,483761.0,54.7013,54.7175,54.6524,54.6687,483761.0
2018-06-19 10:10:00,67.1,67.17,67.09,67.13,321679.0,54.6524,54.7094,54.6442,54.6768,321679.0
2018-06-19 10:15:00,67.13,67.16,67.09,67.14,246403.0,54.6768,54.7013,54.6442,54.685,246403.0
2018-06-19 10:20:00,67.14,67.15,67.11,67.13,199643.0,54.685,54.6931,54.6605,54.6768,199643.0
2018-06-19 10:25:00,67.12,67.13,67.06,67.09,222224.0,54.6687,54.6768,54.6198,54.6442,222224.0
2018-06-19 10:30:00,67.09,67.12,67.06,67.1,519168.0,54.6442,54.6687,54.6198,54.6524,519168.0
2018-06-19 10:35:00,67.09,67.13,67.08,67.08,318185.0,54.6442,54.6768,54.6361,54.6361,318185.0
2018-06-19 10:40:00,67.09,67.14,67.07,67.13,325450.0,54.6442,54.685,54.6279,54.6768,325450.0
2018-06-19 10:45:00,67.13,67.27,67.11,67.25,484424.0,54.6768,54.7908,54.6605,54.7746,484424.0
2018-06-19 10:50:00,67.25,67.29,67.22,67.27,218088.0,54.7746,54.8071,54.7501,54.7908,218088.0
2018-06-19 10:55:00,67.27,67.31,67.26,67.26,259486.0,54.7908,54.8234,54.7827,54.7827,259486.0
2018-06-19 11:00:00,67.26,67.32,67.25,67.27,178470.0,54.7827,54.8316,54.7746,54.7908,178470.0
2018-06-19 11:05:00,67.27,67.32,67.26,67.31,309037.0,54.7908,54.8316,54.7827,54.8234,309037.0
2018-06-19 11:10:00,67.31,67.33,67.29,67.31,563800.0,54.8234,54.8397,54.8071,54.8234,563800.0
2018-06-19 11:15:00,67.31,67.34,67.27,67.32,156820.0,54.8234,54.8479,54.7908,54.8316,156820.0
2018-06-19 11:20:00,67.31,67.38,67.31,67.37,366222.0,54.8234,54.8804,54.8234,54.8723,366222.0
2018-06-19 11:25:00,67.37,67.38,67.28,67.3,511683.0,54.8723,54.8804,54.799,54.8153,511683.0
2018-06-19 11:30:00,67.31,67.37,67.27,67.27,593227.0,54.8234,54.8723,54.7908,54.7908,593227.0
2018-06-19 11:35:00,67.28,67.35,67.26,67.34,108561.0,54.799,54.856,54.7827,54.8479,108561.0
2018-06-19 11:40:00,67.34,67.36,67.32,67.35,154760.0,54.8479,54.8642,54.8316,54.856,154760.0
2018-06-19 11:45:00,67.36,67.43,67.35,67.42,162974.0,54.8642,54.9212,54.856,54.913,162974.0
2018-06-19 11:50:00,67.42,67.45,67.42,67.44,485026.0,54.913,54.9375,54.913,54.9293,485026.0
2018-06-19 11:55:00,67.43,67.46,67.42,67.44,132085.0,54.9212,54.9456,54.913,54.9293,132085.0
2018-06-19 12:00:00,67.43,67.45,67.39,67.41,131472.0,54.9212,54.9375,54.8886,54.9049,131472.0
2018-06-19 12:05:00,67.4,67.42,67.39,67.42,84821.0,54.8967,54.913,54.8886,54.913,84821.0
2018-06-19 12:10:00,67.42,67.42,67.35,67.35,409132.0,54.913,54.913,54.856,54.856,409132.0
2018-06-19 12:15:00,67.34,67.39,67.34,67.38,352533.0,54.8479,54.8886,54.8479,54.8804,352533.0
2018-06-19 12:20:00,67.38,67.39,67.36,67.39,132083.0,54.8804,54.8886,54.8642,54.8886,132083.0
2018-06-19 12:25:00,67.39,67.4,67.36,67.37,124645.0,54.8886,54.8967,54.8642,54.8723,124645.0
2018-06-19 12:30:00,67.37,67.38,67.36,67.37,62201.0,54.8723,54.8804,54.8642,54.8723,62201.0
2018-06-19 12:35:00,67.37,67.37,67.34,67.36,70727.0,54.8723,54.8723,54.8479,54.8642,70727.0
2018-06-19 12:40:00,67.35,67.35,67.3,67.32,1213446.0,54.856,54.856,54.8153,54.8316,1213446.0
2018-06-19 12:45:00,67.32,67.34,67.31,67.31,129631.0,54.8316,54.8479,54.8234,54.8234,129631.0
2018-06-19 12:50:00,67.31,67.34,67.3,67.34,168397.0,54.8234,54.8479,54.8153,54.8479,168397.0
2018-06-19 12:55:00,67.34,67.36,67.32,67.36,104728.0,54.8479,54.8642,54.8316,54.8642,104728.0
2018-06-19 13:00:00,67.35,67.37,67.34,67.34,50328.0,54.856,54.8723,54.8479,54.8479,50328.0
2018-06-19 13:05:00,67.33,67.37,67.33,67.37,48894.0,54.8397,54.8723,54.8397,54.8723,48894.0
2018-06-19 13:10:00,67.37,67.41,67.36,67.41,132858.0,54.8723,54.9049,54.8642,54.9049,132858.0
2018-06-19 13:15:00,67.41,67.41,67.39,67.4,257264.0,54.9049,54.9049,54.8886,54.8967,257264.0
2018-06-19 13:20:00,67.4,67.41,67.38,67.4,107008.0,54.8967,54.9049,54.8804,54.8967,107008.0
2018-06-19 13:25:00,67.4,67.4,67.36,67.37,40340.0,54.8967,54.8967,54.8642,54.8723,40340.0
2018-06-19 13:30:00,67.36,67.37,67.33,67.33,82440.0,54.8642,54.8723,54.8397,54.8397,82440.0
2018-06-19 13:35:00,67.33,67.4,67.33,67.4,147568.0,54.8397,54.8967,54.8397,54.8967,147568.0
2018-06-19 13:40:00,67.4,67.4,67.38,67.38,77162.0,54.8967,54.8967,54.8804,54.8804,77162.0
2018-06-19 13:45:00,67.39,67.41,67.36,67.41,220896.0,54.8886,54.9049,54.8642,54.9049,220896.0
2018-06-19 13:50:00,67.4,67.42,67.37,67.38,159907.0,54.8967,54.913,54.8723,54.8804,159907.0
2018-06-19 13:55:00,67.39,67.4,67.38,67.39,144305.0,54.8886,54.8967,54.8804,54.8886,144305.0
2018-06-19 14:00:00,67.39,67.41,67.39,67.4,43376.0,54.8886,54.9049,54.8886,54.8967,43376.0
2018-06-19 14:05:00,67.4,67.46,67.39,67.45,219311.0,54.8967,54.9456,54.8886,54.9375,219311.0
2018-06-19 14:10:00,67.45,67.46,67.43,67.45,82410.0,54.9375,54.9456,54.9212,54.9375,82410.0
2018-06-19 14:15:00,67.45,67.47,67.43,67.46,97838.0,54.9375,54.9537,54.9212,54.9456,97838.0
2018-06-19 14:20:00,67.46,67.49,67.46,67.48,125093.0,54.9456,54.97,54.9456,54.9619,125093.0
2018-06-19 14:25:00,67.48,67.5,67.44,67.45,317853.0,54.9619,54.9782,54.9293,54.9375,317853.0
2018-06-19 14:30:00,67.44,67.45,67.43,67.44,149281.0,54.9293,54.9375,54.9212,54.9293,149281.0
2018-06-19 14:35:00,67.44,67.48,67.44,67.46,265127.0,54.9293,54.9619,54.9293,54.9456,265127.0
2018-06-19 14:40:00,67.46,67.48,67.44,67.47,95377.0,54.9456,54.9619,54.9293,54.9537,95377.0
2018-06-19 14:45:00,67.46,67.48,67.45,67.45,138984.0,54.9456,54.9619,54.9375,54.9375,138984.0
2018-06-19 14:50:00,67.46,67.48,67.45,67.47,223213.0,54.9456,54.9619,54.9375,54.9537,223213.0
2018-06-19 14:55:00,67.47,67.51,67.46,67.51,1041364.0,54.9537,54.9863,54.9456,54.9863,1041364.0
2018-06-19 15:00:00,67.51,67.51,67.47,67.48,480646.0,54.9863,54.9863,54.9537,54.9619,480646.0
2018-06-19 15:05:00,67.49,67.49,67.47,67.48,284597.0,54.97,54.97,54.9537,54.9619,284597.0
2018-06-19 15:10:00,67.48,67.48,67.45,67.48,244171.0,54.9619,54.9619,54.9375,54.9619,244171.0
2018-06-19 15:15:00,67.48,67.48,67.44,67.45,167673.0,54.9619,54.9619,54.9293,54.9375,167673.0
2018-06-19 15:20:00,67.45,67.46,67.43,67.44,253419.0,54.9375,54.9456,54.9212,54.9293,253419.0
2018-06-19 15:25:00,67.44,67.46,67.42,67.44,182866.0,54.9293,54.9456,54.913,54.9293,182866.0
2018-06-19 15:30:00,67.43,67.45,67.41,67.45,135356.0,54.9212,54.9375,54.9049,54.9375,135356.0
2018-06-19 15:35:00,67.45,67.47,67.44,67.46,287849.0,54.9375,54.9537,54.9293,54.9456,287849.0
2018-06-19 15:40:00,67.46,67.49,67.43,67.48,655160.0,54.9456,54.97,54.9212,54.9619,655160.0
2018-06-19 15:45:00,67.48,67.5,67.45,67.5,486965.0,54.9619,54.9782,54.9375,54.9782,486965.0
2018-06-19 15:50:00,67.5,67.54,67.49,67.53,581020.0,54.9782,55.0108,54.97,55.0026,581020.0
2018-06-19 15:55:00,67.53,67.57,67.53,67.54,2346168.0,55.0026,55.0352,55.0026,55.0108,2346168.0
2018-06-20 09:30:00,67.78,67.83,67.68,67.69,694629.0,55.2062,55.247,55.1248,55.1329,694629.0
2018-06-20 09:35:00,67.69,67.71,67.65,67.69,296245.0,55.1329,55.1492,55.1004,55.1329,296245.0
2018-06-20 09:40:00,67.68,67.69,67.58,67.63,9917778.0,55.1248,55.1329,55.0433,55.0841,9917778.0
2018-06-20 09:45:00,67.63,67.67,67.61,67.64,1744856.0,55.0841,55.1166,55.0678,55.0922,1744856.0
2018-06-20 09:50:00,67.64,67.65,67.59,67.64,747533.0,55.0922,55.1004,55.0515,55.0922,747533.0
2018-06-20 09:55:00,67.64,67.66,67.62,67.62,2748691.0,55.0922,55.1085,55.0759,55.0759,2748691.0
2018-06-20 10:00:00,67.62,67.65,67.59,67.61,531412.0,55.0759,55.1004,55.0515,55.0678,531412.0
2018-06-20 10:05:00,67.61,67.66,67.57,67.57,298234.0,55.0678,55.1085,55.0352,55.0352,298234.0
2018-06-20 10:10:00,67.57,67.57,67.47,67.53,290619.0,55.0352,55.0352,54.9537,55.0026,290619.0
2018-06-20 10:15:00,67.53,67.57,67.51,67.53,178667.0,55.0026,55.0352,54.9863,55.0026,178667.0
2018-06-20 10:20:00,67.53,67.55,67.48,67.49,284671.0,55.0026,55.0189,54.9619,54.97,284671.0
2018-06-20 10:25:00,67.48,67.52,67.42,67.45,481766.0,54.9619,54.9945,54.913,54.9375,481766.0
2018-06-20 10:30:00,67.45,67.5,67.4,67.47,950149.0,54.9375,54.9782,54.8967,54.9537,950149.0
2018-06-20 10:35:00,67.46,67.48,67.43,67.45,686488.0,54.9456,54.9619,54.9212,54.9375,686488.0
2018-06-20 10:40:00,67.44,67.47,67.4,67.47,799831.0,54.9293,54.9537,54.8967,54.9537,799831.0
2018-06-20 10:45:00,67.47,67.5,67.45,67.48,486836.0,54.9537,54.9782,54.9375,54.9619,486836.0
2018-06-20 10:50:00,67.49,67.51,67.47,67.5,336714.0,54.97,54.9863,54.9537,54.9782,336714.0
2018-06-20 10:55:00,67.5,67.52,67.49,67.5,306119.0,54.9782,54.9945,54.97,54.9782,306119.0
2018-06-20 11:00:00,67.51,67.52,67.43,67.47,447164.0,54.9863,54.9945,54.9212,54.9537,447164.0
2018-06-20 11:05:00,67.47,67.54,67.46,67.52,573919.0,54.9537,55.0108,54.9456,54.9945,573919.0
2018-06-20 11:10:00,67.52,67.53,67.48,67.5,516360.0,54.9945,55.0026,54.9619,54.9782,516360.0
2018-06-20 11:15:00,67.51,67.55,67.48,67.54,264519.0,54.9863,55.0189,54.9619,55.0108,264519.0
2018-06-20 11:20:00,67.54,67.6,67.54,67.59,187249.0,55.0108,55.0596,55.0108,55.0515,187249.0
2018-06-20 11:25:00,67.59,67.6,67.57,67.58,504745.0,55.0515,55.0596,55.0352,55.0433,504745.0
2018-06-20 11:30:00,67.58,67.58,67.5,67.51,315699.0,55.0433,55.0433,54.9782,54.9863,315699.0
2018-06-20 11:35:00,67.5,67.55,67.5,67.55,379199.0,54.9782,55.0189,54.9782,55.0189,379199.0
2018-06-20 11:40:00,67.54,67.57,67.53,67.56,224617.0,55.0108,55.0352,55.0026,55.0271,224617.0
2018-06-20 11:45:00,67.56,67.56,67.52,67.53,202321.0,55.0271,55.0271,54.9945,55.0026,202321.0
2018-06-20 11:50:00,67.54,67.58,67.54,67.58,126097.0,55.0108,55.0433,55.0108,55.0433,126097.0
2018-06-20 11:55:00,67.58,67.62,67.57,67.61,156447.0,55.0433,55.0759,55.0352,55.0678,156447.0
2018-06-20 12:00:00,67.62,67.64,67.61,67.63,170187.0,55.0759,55.0922,55.0678,55.0841,170187.0
2018-06-20 12:05:00,67.63,67.65,67.59,67.61,347914.0,55.0841,55.1004,55.0515,55.0678,347914.0
2018-06-20 12:10:00,67.61,67.61,67.58,67.59,81592.0,55.0678,55.0678,55.0433,55.0515,81592.0
2018-06-20 12:15:00,67.6,67.62,67.57,67.59,101945.0,55.0596,55.0759,55.0352,55.0515,101945.0
2018-06-20 12:20:00,67.59,67.6,67.57,67.59,63692.0,55.0515,55.0596,55.0352,55.0515,63692.0
2018-06-20 12:25:00,67.59,67.6,67.58,67.59,69494.0,55.0515,55.0596,55.0433,55.0515,69494.0
2018-06-20 12:30:00,67.59,67.6,67.58,67.6,163326.0,55.0515,55.0596,55.0433,55.0596,163326.0
2018-06-20 12:35:00,67.6,67.63,67.6,67.63,43272.0,55.0596,55.0841,55.0596,55.0841,43272.0
2018-06-20 12:40:00,67.63,67.64,67.61,67.63,110562.0,55.0841,55.0922,55.0678,55.0841,110562.0
2018-06-20 12:45:00,67.63,67.65,67.63,67.64,73594.0,55.0841,55.1004,55.0841,55.0922,73594.0
2018-06-20 12:50:00,67.65,67.66,67.64,67.65,126811.0,55.1004,55.1085,55.0922,55.1004,126811.0
2018-06-20 12:55:00,67.65,67.65,67.62,67.63,115251.0,55.1004,55.1004,55.0759,55.0841,115251.0
2018-06-20 13:00:00,67.63,67.66,67.62,67.63,85427.0,55.0841,55.1085,55.0759,55.0841,85427.0
2018-06-20 13:05:00,67.63,67.65,67.63,67.64,89748.0,55.0841,55.1004,55.0841,55.0922,89748.0
2018-06-20 13:10:00,67.63,67.64,67.62,67.62,33571.0,55.0841,55.0922,55.0759,55.0759,33571.0
2018-06-20 13:15:00,67.62,67.63,67.62,67.62,18051.0,55.0759,55.0841,55.0759,55.0759,18051.0
2018-06-20 13:20:00,67.62,67.63,67.6,67.61,89580.0,55.0759,55.0841,55.0596,55.0678,89580.0
2018-06-20 13:25:00,67.61,67.61,67.56,67.58,83669.0,55.0678,55.0678,55.0271,55.0433,83669.0
2018-06-20 13:30:00,67.58,67.6,67.57,67.59,78306.0,55.0433,55.0596,55.0352,55.0515,78306.0
2018-06-20 13:35:00,67.59,67.6,67.58,67.59,49372.0,55.0515,55.0596,55.0433,55.0515,49372.0
2018-06-20 13:40:00,67.59,67.6,67.58,67.58,49551.0,55.0515,55.0596,55.0433,55.0433,49551.0
2018-06-20 13:45:00,67.59,67.6,67.56,67.59,107086.0,55.0515,55.0596,55.0271,55.0515,107086.0
2018-06-20 13:50:00,67.59,67.62,67.58,67.62,47969.0,55.0515,55.0759,55.0433,55.0759,47969.0
2018-06-20 13:55:00,67.62,67.63,67.6,67.62,85959.0,55.0759,55.0841,55.0596,55.0759,85959.0
2018-06-20 14:00:00,67.62,67.62,67.59,67.62,114043.0,55.0759,55.0759,55.0515,55.0759,114043.0
2018-06-20 14:05:00,67.62,67.62,67.59,67.61,84523.0,55.0759,55.0759,55.0515,55.0678,84523.0
2018-06-20 14:10:00,67.6,67.61,67.58,67.59,339388.0,55.0596,55.0678,55.0433,55.0515,339388.0
2018-06-20 14:15:00,67.6,67.62,67.58,67.58,144919.0,55.0596,55.0759,55.0433,55.0433,144919.0
2018-06-20 14:20:00,67.59,67.59,67.57,67.58,81003.0,55.0515,55.0515,55.0352,55.0433,81003.0
2018-06-20 14:25:00,67.58,67.59,67.57,67.57,40995.0,55.0433,55.0515,55.0352,55.0352,40995.0
2018-06-20 14:30:00,67.57,67.58,67.54,67.54,93482.0,55.0352,55.0433,55.0108,55.0108,93482.0
2018-06-20 14:35:00,67.54,67.56,67.53,67.54,116547.0,55.0108,55.0271,55.0026,55.0108,116547.0
2018-06-20 14:40:00,67.55,67.55,67.52,67.52,76383.0,55.0189,55.0189,54.9945,54.9945,76383.0
2018-06-20 14:45:00,67.53,67.54,67.51,67.54,91386.0,55.0026,55.0108,54.9863,55.0108,91386.0
2018-06-20 14:50:00,67.53,67.55,67.53,67.55,57090.0,55.0026,55.0189,55.0026,55.0189,57090.0
2018-06-20 14:55:00,67.55,67.55,67.51,67.53,143760.0,55.0189,55.0189,54.9863,55.0026,143760.0
2018-06-20 15:00:00,67.52,67.53,67.5,67.51,259843.0,54.9945,55.0026,54.9782,54.9863,259843.0
2018-06-20 15:05:00,67.51,67.54,67.49,67.53,297532.0,54.9863,55.0108,54.97,55.0026,297532.0
2018-06-20 15:10:00,67.53,67.54,67.53,67.54,96957.0,55.0026,55.0108,55.0026,55.0108,96957.0
2018-06-20 15:15:00,67.54,67.54,67.53,67.54,69749.0,55.0108,55.0108,55.0026,55.0108,69749.0
2018-06-20 15:20:00,67.53,67.54,67.51,67.52,525659.0,55.0026,55.0108,54.9863,54.9945,525659.0
2018-06-20 15:25:00,67.51,67.53,67.51,67.53,157253.0,54.9863,55.0026,54.9863,55.0026,157253.0
2018-06-20 15:30:00,67.53,67.56,67.52,67.56,95479.0,55.0026,55.0271,54.9945,55.0271,95479.0
2018-06-20 15:35:00,67.56,67.56,67.53,67.53,223378.0,55.0271,55.0271,55.0026,55.0026,223378.0
2018-06-20 15:40:00,67.53,67.54,67.52,67.53,149320.0,55.0026,55.0108,54.9945,55.0026,149320.0
2018-06-20 15:45:00,67.53,67.56,67.53,67.55,295207.0,55.0026,55.0271,55.0026,55.0189,295207.0
2018-06-20 15:50:00,67.56,67.57,67.53,67.54,486949.0,55.0271,55.0352,55.0026,55.0108,486949.0
2018-06-20 15:55:00,67.55,67.58,67.54,67.57,1867024.0,55.0189,55.0433,55.0108,55.0352,1867024.0
2018-06-21 09:30:00,67.39,67.39,67.34,67.37,275028.0,54.8886,54.8886,54.8479,54.8723,275028.0
2018-06-21 09:35:00,67.36,67.38,67.32,67.35,384661.0,54.8642,54.8804,54.8316,54.856,384661.0
2018-06-21 09:40:00,67.35,67.36,67.27,67.28,172401.0,54.856,54.8642,54.7908,54.799,172401.0
2018-06-21 09:45:00,67.28,67.33,67.25,67.31,219853.0,54.799,54.8397,54.7746,54.8234,219853.0
2018-06-21 09:50:00,67.31,67.31,67.28,67.29,133164.0,54.8234,54.8234,54.799,54.8071,133164.0
2018-06-21 09:55:00,67.29,67.31,67.27,67.28,218662.0,54.8071,54.8234,54.7908,54.799,218662.0
2018-06-21 10:00:00,67.28,67.32,67.22,67.23,172120.0,54.799,54.8316,54.7501,54.7583,172120.0
2018-06-21 10:05:00,67.23,67.24,67.09,67.1,454381.0,54.7583,54.7664,54.6442,54.6524,454381.0
2018-06-21 10:10:00,67.1,67.19,67.1,67.16,287379.0,54.6524,54.7257,54.6524,54.7013,287379.0
2018-06-21 10:15:00,67.16,67.19,67.07,67.08,448085.0,54.7013,54.7257,54.6279,54.6361,448085.0
2018-06-21 10:20:00,67.08,67.12,67.04,67.11,206941.0,54.6361,54.6687,54.6035,54.6605,206941.0
2018-06-21 10:25:00,67.11,67.19,67.08,67.18,393970.0,54.6605,54.7257,54.6361,54.7175,393970.0
2018-06-21 10:30:00,67.18,67.22,67.17,67.2,285785.0,54.7175,54.7501,54.7094,54.7338,285785.0
2018-06-21 10:35:00,67.2,67.24,67.15,67.19,626389.0,54.7338,54.7664,54.6931,54.7257,626389.0
2018-06-21 10:40:00,67.19,67.19,67.15,67.17,676904.0,54.7257,54.7257,54.6931,54.7094,676904.0
2018-06-21 10:45:00,67.17,67.17,67.11,67.15,398909.0,54.7094,54.7094,54.6605,54.6931,398909.0
2018-06-21 10:50:00,67.15,67.22,67.13,67.19,692611.0,54.6931,54.7501,54.6768,54.7257,692611.0
2018-06-21 10:55:00,67.19,67.2,67.11,67.12,918826.0,54.7257,54.7338,54.6605,54.6687,918826.0
2018-06-21 11:00:00,67.12,67.13,67.09,67.13,1838706.0,54.6687,54.6768,54.6442,54.6768,1838706.0
2018-06-21 11:05:00,67.13,67.13,67.07,67.08,457075.0,54.6768,54.6768,54.6279,54.6361,457075.0
2018-06-21 11:10:00,67.08,67.13,67.06,67.13,443190.0,54.6361,54.6768,54.6198,54.6768,443190.0
2018-06-21 11:15:00,67.13,67.2,67.12,67.18,700686.0,54.6768,54.7338,54.6687,54.7175,700686.0
2018-06-21 11:20:00,67.18,67.18,67.16,67.17,90880.0,54.7175,54.7175,54.7013,54.7094,90880.0
2018-06-21 11:25:00,67.16,67.2,67.11,67.12,262278.0,54.7013,54.7338,54.6605,54.6687,262278.0
2018-06-21 11:30:00,67.13,67.18,67.12,67.18,239796.0,54.6768,54.7175,54.6687,54.7175,239796.0
2018-06-21 11:35:00,67.17,67.18,67.14,67.18,365521.0,54.7094,54.7175,54.685,54.7175,365521.0
2018-06-21 11:40:00,67.18,67.26,67.16,67.25,97911.0,54.7175,54.7827,54.7013,54.7746,97911.0
2018-06-21 11:45:00,67.25,67.28,67.25,67.28,114508.0,54.7746,54.799,54.7746,54.799,114508.0
2018-06-21 11:50:00,67.27,67.3,67.24,67.25,135506.0,54.7908,54.8153,54.7664,54.7746,135506.0
2018-06-21 11:55:00,67.25,67.26,67.22,67.23,98102.0,54.7746,54.7827,54.7501,54.7583,98102.0
2018-06-21 12:00:00,67.24,67.26,67.16,67.16,172740.0,54.7664,54.7827,54.7013,54.7013,172740.0
2018-06-21 12:05:00,67.16,67.19,67.14,67.18,141713.0,54.7013,54.7257,54.685,54.7175,141713.0
2018-06-21 12:10:00,67.18,67.22,67.18,67.21,170307.0,54.7175,54.7501,54.7175,54.742,170307.0
2018-06-21 12:15:00,67.22,67.24,67.21,67.24,150267.0,54.7501,54.7664,54.742,54.7664,150267.0
2018-06-21 12:20:00,67.24,67.25,67.21,67.21,133773.0,54.7664,54.7746,54.742,54.742,133773.0
2018-06-21 12:25:00,67.21,67.24,67.2,67.22,77181.0,54.742,54.7664,54.7338,54.7501,77181.0
2018-06-21 12:30:00,67.22,67.24,67.17,67.18,174826.0,54.7501,54.7664,54.7094,54.7175,174826.0
2018-06-21 12:35:00,67.17,67.21,67.17,67.2,147161.0,54.7094,54.742,54.7094,54.7338,147161.0
2018-06-21 12:40:00,67.2,67.23,67.18,67.23,104367.0,54.7338,54.7583,54.7175,54.7583,104367.0
2018-06-21 12:45:00,67.22,67.24,67.2,67.22,75481.0,54.7501,54.7664,54.7338,54.7501,75481.0
2018-06-21 12:50:00,67.23,67.25,67.22,67.23,94812.0,54.7583,54.7746,54.7501,54.7583,94812.0
2018-06-21 12:55:00,67.23,67.24,67.18,67.19,96129.0,54.7583,54.7664,54.7175,54.7257,96129.0
2018-06-21 13:00:00,67.19,67.2,67.15,67.16,94224.0,54.7257,54.7338,54.6931,54.7013,94224.0
2018-06-21 13:05:00,67.16,67.19,67.14,67.19,66681.0,54.7013,54.7257,54.685,54.7257,66681.0
2018-06-21 13:10:00,67.19,67.2,67.19,67.2,83726.0,54.7257,54.7338,54.7257,54.7338,83726.0
2018-06-21 13:15:00,67.19,67.24,67.19,67.23,58708.0,54.7257,54.7664,54.7257,54.7583,58708.0
2018-06-21 13:20:00,67.23,67.28,67.22,67.27,112763.0,54.7583,54.799,54.7501,54.7908,112763.0
2018-06-21 13:25:00,67.27,67.27,67.24,67.26,67518.0,54.7908,54.7908,54.7664,54.7827,67518.0
2018-06-21 13:30:00,67.26,67.26,67.21,67.23,93609.0,54.7827,54.7827,54.742,54.7583,93609.0
2018-06-21 13:35:00,67.24,67.25,67.23,67.25,58978.0,54.7664,54.7746,54.7583,54.7746,58978.0
2018-06-21 13:40:00,67.25,67.29,67.24,67.28,70513.0,54.7746,54.8071,54.7664,54.799,70513.0
2018-06-21 13:45:00,67.28,67.28,67.26,67.27,64370.0,54.799,54.799,54.7827,54.7908,64370.0
2018-06-21 13:50:00,67.27,67.29,67.25,67.28,92009.0,54.7908,54.8071,54.7746,54.799,92009.0
2018-06-21 13:55:00,67.28,67.29,67.25,67.29,71356.0,54.799,54.8071,54.7746,54.8071,71356.0
2018-06-21 14:00:00,67.29,67.34,67.28,67.3,107985.0,54.8071,54.8479,54.799,54.8153,107985.0
2018-06-21 14:05:00,67.31,67.35,67.28,67.34,247793.0,54.8234,54.856,54.799,54.8479,247793.0
2018-06-21 14:10:00,67.34,67.35,67.31,67.31,99981.0,54.8479,54.856,54.8234,54.8234,99981.0
2018-06-21 14:15:00,67.31,67.32,67.27,67.28,98170.0,54.8234,54.8316,54.7908,54.799,98170.0
2018-06-21 14:20:00,67.28,67.3,67.26,67.27,93002.0,54.799,54.8153,54.7827,54.7908,93002.0
2018-06-21 14:25:00,67.27,67.27,67.24,67.25,76800.0,54.7908,54.7908,54.7664,54.7746,76800.0
2018-06-21 14:30:00,67.25,67.27,67.24,67.25,129457.0,54.7746,54.7908,54.7664,54.7746,129457.0
2018-06-21 14:35:00,67.25,67.28,67.24,67.25,133565.0,54.7746,54.799,54.7664,54.7746,133565.0
2018-06-21 14:40:00,67.25,67.26,67.23,67.25,243117.0,54.7746,54.7827,54.7583,54.7746,243117.0
2018-06-21 14:45:00,67.25,67.28,67.24,67.28,103150.0,54.7746,54.799,54.7664,54.799,103150.0
2018-06-21 14:50:00,67.28,67.28,67.24,67.24,180222.0,54.799,54.799,54.7664,54.7664,180222.0
2018-06-21 14:55:00,67.24,67.25,67.21,67.22,105400.0,54.7664,54.7746,54.742,54.7501,105400.0
2018-06-21 15:00:00,67.21,67.23,67.19,67.21,112987.0,54.742,54.7583,54.7257,54.742,112987.0
2018-06-21 15:05:00,67.21,67.25,67.2,67.23,142775.0,54.742,54.7746,54.7338,54.7583,142775.0
2018-06-21 15:10:00,67.23,67.23,67.18,67.2,132499.0,54.7583,54.7583,54.7175,54.7338,132499.0
2018-06-21 15:15:00,67.2,67.21,67.14,67.15,378540.0,54.7338,54.742,54.685,54.6931,378540.0
2018-06-21 15:20:00,67.15,67.16,67.08,67.14,272431.0,54.6931,54.7013,54.6361,54.685,272431.0
2018-06-21 15:25:00,67.14,67.16,67.12,67.16,117831.0,54.685,54.7013,54.6687,54.7013,117831.0
2018-06-21 15:30:00,67.16,67.16,67.08,67.1,215478.0,54.7013,54.7013,54.6361,54.6524,215478.0
2018-06-21 15:35:00,67.09,67.11,67.04,67.06,205959.0,54.6442,54.6605,54.6035,54.6198,205959.0
2018-06-21 15:40:00,67.06,67.06,67.02,67.03,205286.0,54.6198,54.6198,54.5872,54.5954,205286.0
2018-06-21 15:45:00,67.03,67.1,67.02,67.1,300463.0,54.5954,54.6524,54.5872,54.6524,300463.0
2018-06-21 15:50:00,67.1,67.14,67.08,67.14,382026.0,54.6524,54.685,54.6361,54.685,382026.0
2018-06-21 15:55:00,67.14,67.17,67.09,67.1,1579160.0,54.685,54.7094,54.6442,54.6524,1579160.0
2018-06-22 09:30:00,67.95,67.96,67.86,67.89,637932.0,55.3447,55.3528,55.2714,55.2958,637932.0
2018-06-22 09:35:00,67.89,67.91,67.85,67.86,566845.0,55.2958,55.3121,55.2633,55.2714,566845.0
2018-06-22 09:40:00,67.86,67.88,67.8,67.81,762896.0,55.2714,55.2877,55.2225,55.2307,762896.0
2018-06-22 09:45:00,67.81,67.85,67.78,67.82,477660.0,55.2307,55.2633,55.2062,55.2388,477660.0
2018-06-22 09:50:00,67.82,67.87,67.81,67.87,534161.0,55.2388,55.2795,55.2307,55.2795,534161.0
2018-06-22 09:55:00,67.86,67.94,67.83,67.91,552460.0,55.2714,55.3366,55.247,55.3121,552460.0
2018-06-22 10:00:00,67.9,67.91,67.86,67.88,274705.0,55.304,55.3121,55.2714,55.2877,274705.0
2018-06-22 10:05:00,67.88,67.92,67.87,67.91,167853.0,55.2877,55.3203,55.2795,55.3121,167853.0
2018-06-22 10:10:00,67.91,67.95,67.9,67.95,66076.0,55.3121,55.3447,55.304,55.3447,66076.0
2018-06-22 10:15:00,67.94,67.98,67.94,67.94,150875.0,55.3366,55.3691,55.3366,55.3366,150875.0
2018-06-22 10:20:00,67.94,67.98,67.93,67.94,171986.0,55.3366,55.3691,55.3284,55.3366,171986.0
2018-06-22 10:25:00,67.95,67.95,67.66,67.7,635389.0,55.3447,55.3447,55.1085,55.1411,635389.0
2018-06-22 10:30:00,67.7,67.73,67.66,67.71,284415.0,55.1411,55.1655,55.1085,55.1492,284415.0
2018-06-22 10:35:00,67.71,67.75,67.68,67.7,317942.0,55.1492,55.1818,55.1248,55.1411,317942.0
2018-06-22 10:40:00,67.69,67.72,67.66,67.69,172827.0,55.1329,55.1574,55.1085,55.1329,172827.0
2018-06-22 10:45:00,67.7,67.78,67.69,67.77,453615.0,55.1411,55.2062,55.1329,55.1981,453615.0
2018-06-22 10:50:00,67.76,67.84,67.75,67.84,321312.0,55.1899,55.2551,55.1818,55.2551,321312.0
2018-06-22 10:55:00,67.84,67.9,67.83,67.89,182034.0,55.2551,55.304,55.247,55.2958,182034.0
2018-06-22 11:00:00,67.89,67.91,67.87,67.91,294128.0,55.2958,55.3121,55.2795,55.3121,294128.0
2018-06-22 11:05:00,67.91,67.92,67.88,67.9,294245.0,55.3121,55.3203,55.2877,55.304,294245.0
2018-06-22 11:10:00,67.9,67.92,67.87,67.87,263255.0,55.304,55.3203,55.2795,55.2795,263255.0
2018-06-22 11:15:00,67.87,67.9,67.86,67.9,202765.0,55.2795,55.304,55.2714,55.304,202765.0
2018-06-22 11:20:00,67.9,67.92,67.86,67.86,168110.0,55.304,55.3203,55.2714,55.2714,168110.0
2018-06-22 11:25:00,67.86,67.97,67.85,67.95,383497.0,55.2714,55.361,55.2633,55.3447,383497.0
2018-06-22 11:30:00,67.95,67.99,67.92,67.98,290532.0,55.3447,55.3773,55.3203,55.3691,290532.0
2018-06-22 11:35:00,67.98,68.0,67.96,67.97,141883.0,55.3691,55.3854,55.3528,55.361,141883.0
2018-06-22 11:40:00,67.96,68.01,67.95,68.0,151670.0,55.3528,55.3936,55.3447,55.3854,151670.0
2018-06-22 11:45:00,68.01,68.04,68.0,68.0,236681.0,55.3936,55.418,55.3854,55.3854,236681.0
2018-06-22 11:50:00,68.01,68.01,67.99,68.0,193664.0,55.3936,55.3936,55.3773,55.3854,193664.0
2018-06-22 11:55:00,68.0,68.0,67.96,67.98,136384.0,55.3854,55.3854,55.3528,55.3691,136384.0
2018-06-22 12:00:00,67.98,67.98,67.96,67.98,131165.0,55.3691,55.3691,55.3528,55.3691,131165.0
2018-06-22 12:05:00,67.98,68.0,67.97,67.98,160558.0,55.3691,55.3854,55.361,55.3691,160558.0
2018-06-22 12:10:00,67.98,68.01,67.97,68.01,157089.0,55.3691,55.3936,55.361,55.3936,157089.0
2018-06-22 12:15:00,68.01,68.03,67.99,68.0,208510.0,55.3936,55.4099,55.3773,55.3854,208510.0
2018-06-22 12:20:00,68.0,68.01,67.98,68.0,93852.0,55.3854,55.3936,55.3691,55.3854,93852.0
2018-06-22 12:25:00,68.0,68.02,67.99,68.0,85792.0,55.3854,55.4017,55.3773,55.3854,85792.0
2018-06-22 12:30:00,68.01,68.01,67.99,68.01,62191.0,55.3936,55.3936,55.3773,55.3936,62191.0
2018-06-22 12:35:00,68.01,68.02,68.0,68.01,57654.0,55.3936,55.4017,55.3854,55.3936,57654.0
2018-06-22 12:40:00,68.01,68.04,68.0,68.03,108559.0,55.3936,55.418,55.3854,55.4099,108559.0
2018-06-22 12:45:00,68.03,68.04,68.01,68.04,54066.0,55.4099,55.418,55.3936,55.418,54066.0
2018-06-22 12:50:00,68.04,68.06,68.02,68.03,115559.0,55.418,55.4343,55.4017,55.4099,115559.0
2018-06-22 12:55:00,68.02,68.03,68.01,68.03,28646.0,55.4017,55.4099,55.3936,55.4099,28646.0
2018-06-22 13:00:00,68.03,68.06,68.03,68.06,98732.0,55.4099,55.4343,55.4099,55.4343,98732.0
2018-06-22 13:05:00,68.06,68.07,68.05,68.05,102879.0,55.4343,55.4424,55.4262,55.4262,102879.0
2018-06-22 13:10:00,68.06,68.07,68.04,68.05,58788.0,55.4343,55.4424,55.418,55.4262,58788.0
2018-06-22 13:15:00,68.06,68.07,68.05,68.06,69916.0,55.4343,55.4424,55.4262,55.4343,69916.0
2018-06-22 13:20:00,68.06,68.08,68.05,68.08,67565.0,55.4343,55.4506,55.4262,55.4506,67565.0
2018-06-22 13:25:00,68.08,68.08,68.06,68.08,107028.0,55.4506,55.4506,55.4343,55.4506,107028.0
2018-06-22 13:30:00,68.08,68.09,68.05,68.07,121690.0,55.4506,55.4587,55.4262,55.4424,121690.0
2018-06-22 13:35:00,68.07,68.09,68.06,68.09,129810.0,55.4424,55.4587,55.4343,55.4587,129810.0
2018-06-22 13:40:00,68.09,68.11,68.08,68.09,87355.0,55.4587,55.475,55.4506,55.4587,87355.0
2018-06-22 13:45:00,68.09,68.1,68.08,68.09,59007.0,55.4587,55.4669,55.4506,55.4587,59007.0
2018-06-22 13:50:00,68.09,68.11,68.08,68.11,282662.0,55.4587,55.475,55.4506,55.475,282662.0
2018-06-22 13:55:00,68.11,68.13,68.1,68.11,472171.0,55.475,55.4913,55.4669,55.475,472171.0
2018-06-22 14:00:00,68.11,68.12,68.1,68.11,235045.0,55.475,55.4832,55.4669,55.475,235045.0
2018-06-22 14:05:00,68.11,68.11,68.08,68.09,83276.0,55.475,55.475,55.4506,55.4587,83276.0
2018-06-22 14:10:00,68.09,68.1,68.07,68.07,379123.0,55.4587,55.4669,55.4424,55.4424,379123.0
2018-06-22 14:15:00,68.07,68.08,68.05,68.05,125411.0,55.4424,55.4506,55.4262,55.4262,125411.0
2018-06-22 14:20:00,68.06,68.07,68.02,68.03,117590.0,55.4343,55.4424,55.4017,55.4099,117590.0
2018-06-22 14:25:00,68.03,68.05,68.01,68.02,113009.0,55.4099,55.4262,55.3936,55.4017,113009.0
2018-06-22 14:30:00,68.03,68.03,68.0,68.01,387361.0,55.4099,55.4099,55.3854,55.3936,387361.0
2018-06-22 14:35:00,68.01,68.03,68.0,68.03,219484.0,55.3936,55.4099,55.3854,55.4099,219484.0
2018-06-22 14:40:00,68.03,68.03,68.02,68.02,40080.0,55.4099,55.4099,55.4017,55.4017,40080.0
2018-06-22 14:45:00,68.03,68.04,68.0,68.03,174547.0,55.4099,55.418,55.3854,55.4099,174547.0
2018-06-22 14:50:00,68.03,68.05,68.02,68.03,149312.0,55.4099,55.4262,55.4017,55.4099,149312.0
2018-06-22 14:55:00,68.03,68.04,68.02,68.02,73493.0,55.4099,55.418,55.4017,55.4017,73493.0
2018-06-22 15:00:00,68.03,68.03,68.0,68.0,139661.0,55.4099,55.4099,55.3854,55.3854,139661.0
2018-06-22 15:05:00,68.0,68.01,67.99,68.01,82892.0,55.3854,55.3936,55.3773,55.3936,82892.0
2018-06-22 15:10:00,68.0,68.01,67.97,67.98,116935.0,55.3854,55.3936,55.361,55.3691,116935.0
2018-06-22 15:15:00,67.98,68.0,67.96,67.97,91129.0,55.3691,55.3854,55.3528,55.361,91129.0
2018-06-22 15:20:00,67.97,67.98,67.96,67.98,119444.0,55.361,55.3691,55.3528,55.3691,119444.0
2018-06-22 15:25:00,67.98,68.0,67.97,67.98,155762.0,55.3691,55.3854,55.361,55.3691,155762.0
2018-06-22 15:30:00,67.98,67.98,67.96,67.98,198714.0,55.3691,55.3691,55.3528,55.3691,198714.0
2018-06-22 15:35:00,67.97,67.98,67.95,67.95,234656.0,55.361,55.3691,55.3447,55.3447,234656.0
2018-06-22 15:40:00,67.95,67.98,67.94,67.94,487915.0,55.3447,55.3691,55.3366,55.3366,487915.0
2018-06-22 15:45:00,67.94,67.97,67.92,67.92,418342.0,55.3366,55.361,55.3203,55.3203,418342.0
2018-06-22 15:50:00,67.92,67.95,67.91,67.93,451011.0,55.3203,55.3447,55.3121,55.3284,451011.0
2018-06-22 15:55:00,67.92,67.93,67.81,67.81,3025445.0,55.3203,55.3284,55.2307,55.2307,3025445.0
2018-06-25 09:30:00,67.32,67.39,67.29,67.37,751867.0,54.8316,54.8886,54.8071,54.8723,751867.0
2018-06-25 09:35:00,67.37,67.38,67.23,67.23,299883.0,54.8723,54.8804,54.7583,54.7583,299883.0
2018-06-25 09:40:00,67.23,67.24,67.17,67.19,251783.0,54.7583,54.7664,54.7094,54.7257,251783.0
2018-06-25 09:45:00,67.2,67.21,67.14,67.17,593819.0,54.7338,54.742,54.685,54.7094,593819.0
2018-06-25 09:50:00,67.17,67.18,67.12,67.13,296385.0,54.7094,54.7175,54.6687,54.6768,296385.0
2018-06-25 09:55:00,67.13,67.15,67.08,67.1,474636.0,54.6768,54.6931,54.6361,54.6524,474636.0
2018-06-25 10:00:00,67.11,67.13,67.03,67.06,393186.0,54.6605,54.6768,54.5954,54.6198,393186.0
2018-06-25 10:05:00,67.06,67.09,67.02,67.05,390242.0,54.6198,54.6442,54.5872,54.6117,390242.0
2018-06-25 10:10:00,67.04,67.08,67.02,67.05,355535.0,54.6035,54.6361,54.5872,54.6117,355535.0
2018-06-25 10:15:00,67.05,67.08,66.97,66.97,247366.0,54.6117,54.6361,54.5465,54.5465,247366.0
2018-06-25 10:20:00,66.97,67.01,66.95,67.01,220484.0,54.5465,54.5791,54.5302,54.5791,220484.0
2018-06-25 10:25:00,67.0,67.1,67.0,67.09,399251.0,54.5709,54.6524,54.5709,54.6442,399251.0
2018-06-25 10:30:00,67.09,67.11,67.02,67.06,275143.0,54.6442,54.6605,54.5872,54.6198,275143.0
2018-06-25 10:35:00,67.06,67.1,67.04,67.05,340247.0,54.6198,54.6524,54.6035,54.6117,340247.0
2018-06-25 10:40:00,67.05,67.1,67.03,67.09,235110.0,54.6117,54.6524,54.5954,54.6442,235110.0
2018-06-25 10:45:00,67.09,67.09,67.02,67.08,478024.0,54.6442,54.6442,54.5872,54.6361,478024.0
2018-06-25 10:50:00,67.08,67.11,67.0,67.0,266122.0,54.6361,54.6605,54.5709,54.5709,266122.0
2018-06-25 10:55:00,67.0,67.01,66.95,67.0,206197.0,54.5709,54.5791,54.5302,54.5709,206197.0
2018-06-25 11:00:00,67.0,67.03,66.95,66.95,373061.0,54.5709,54.5954,54.5302,54.5302,373061.0
2018-06-25 11:05:00,66.95,66.97,66.93,66.95,179740.0,54.5302,54.5465,54.5139,54.5302,179740.0
2018-06-25 11:10:00,66.95,67.02,66.94,66.97,345600.0,54.5302,54.5872,54.5221,54.5465,345600.0
2018-06-25 11:15:00,66.98,67.01,66.91,66.91,622235.0,54.5546,54.5791,54.4976,54.4976,622235.0
2018-06-25 11:20:00,66.91,66.92,66.84,66.86,477770.0,54.4976,54.5058,54.4406,54.4569,477770.0
2018-06-25 11:25:00,66.87,66.92,66.84,66.85,388162.0,54.4651,54.5058,54.4406,54.4488,388162.0
2018-06-25 11:30:00,66.85,66.89,66.8,66.8,499374.0,54.4488,54.4813,54.408,54.408,499374.0
2018-06-25 11:35:00,66.8,66.84,66.78,66.81,342201.0,54.408,54.4406,54.3917,54.4162,342201.0
2018-06-25 11:40:00,66.81,66.89,66.79,66.88,237104.0,54.4162,54.4813,54.3999,54.4732,237104.0
2018-06-25 11:45:00,66.87,66.9,66.84,66.88,537558.0,54.4651,54.4895,54.4406,54.4732,537558.0
2018-06-25 11:50:00,66.88,66.91,66.88,66.88,110694.0,54.4732,54.4976,54.4732,54.4732,110694.0
2018-06-25 11:55:00,66.89,66.92,66.86,66.86,90392.0,54.4813,54.5058,54.4569,54.4569,90392.0
2018-06-25 12:00:00,66.87,66.88,66.79,66.8,323232.0,54.4651,54.4732,54.3999,54.408,323232.0
2018-06-25 12:05:00,66.8,66.81,66.74,66.75,166319.0,54.408,54.4162,54.3592,54.3673,166319.0
2018-06-25 12:10:00,66.75,66.79,66.71,66.78,381006.0,54.3673,54.3999,54.3347,54.3917,381006.0
2018-06-25 12:15:00,66.77,66.8,66.75,66.8,220384.0,54.3836,54.408,54.3673,54.408,220384.0
2018-06-25 12:20:00,66.79,66.84,66.75,66.84,378308.0,54.3999,54.4406,54.3673,54.4406,378308.0
2018-06-25 12:25:00,66.84,66.85,66.81,66.83,101492.0,54.4406,54.4488,54.4162,54.4325,101492.0
2018-06-25 12:30:00,66.83,66.86,66.81,66.85,267929.0,54.4325,54.4569,54.4162,54.4488,267929.0
2018-06-25 12:35:00,66.85,66.86,66.78,66.78,219198.0,54.4488,54.4569,54.3917,54.3917,219198.0
2018-06-25 12:40:00,66.79,66.88,66.78,66.85,267379.0,54.3999,54.4732,54.3917,54.4488,267379.0
2018-06-25 12:45:00,66.84,66.86,66.79,66.8,171539.0,54.4406,54.4569,54.3999,54.408,171539.0
2018-06-25 12:50:00,66.81,66.86,66.78,66.84,191016.0,54.4162,54.4569,54.3917,54.4406,191016.0
2018-06-25 12:55:00,66.84,66.92,66.83,66.9,154702.0,54.4406,54.5058,54.4325,54.4895,154702.0
2018-06-25 13:00:00,66.9,66.9,66.86,66.88,105417.0,54.4895,54.4895,54.4569,54.4732,105417.0
2018-06-25 13:05:00,66.88,66.91,66.87,66.89,78120.0,54.4732,54.4976,54.4651,54.4813,78120.0
2018-06-25 13:10:00,66.89,66.89,66.84,66.84,95365.0,54.4813,54.4813,54.4406,54.4406,95365.0
2018-06-25 13:15:00,66.85,66.86,66.81,66.84,287186.0,54.4488,54.4569,54.4162,54.4406,287186.0
2018-06-25 13:20:00,66.84,66.89,66.83,66.86,115128.0,54.4406,54.4813,54.4325,54.4569,115128.0
2018-06-25 13:25:00,66.86,66.88,66.84,66.86,1077987.0,54.4569,54.4732,54.4406,54.4569,1077987.0
2018-06-25 13:30:00,66.86,66.91,66.86,66.91,84437.0,54.4569,54.4976,54.4569,54.4976,84437.0
2018-06-25 13:35:00,66.91,66.92,66.89,66.92,142276.0,54.4976,54.5058,54.4813,54.5058,142276.0
2018-06-25 13:40:00,66.92,66.96,66.9,66.95,153352.0,54.5058,54.5384,54.4895,54.5302,153352.0
2018-06-25 13:45:00,66.96,66.98,66.94,66.96,188960.0,54.5384,54.5546,54.5221,54.5384,188960.0
2018-06-25 13:50:00,66.96,66.97,66.92,66.94,202540.0,54.5384,54.5465,54.5058,54.5221,202540.0
2018-06-25 13:55:00,66.94,66.95,66.91,66.93,324235.0,54.5221,54.5302,54.4976,54.5139,324235.0
2018-06-25 14:00:00,66.93,66.96,66.92,66.94,269817.0,54.5139,54.5384,54.5058,54.5221,269817.0
2018-06-25 14:05:00,66.94,66.96,66.92,66.92,171804.0,54.5221,54.5384,54.5058,54.5058,171804.0
2018-06-25 14:10:00,66.93,66.94,66.89,66.91,166084.0,54.5139,54.5221,54.4813,54.4976,166084.0
2018-06-25 14:15:00,66.92,66.93,66.85,66.86,255134.0,54.5058,54.5139,54.4488,54.4569,255134.0
2018-06-25 14:20:00,66.86,66.86,66.84,66.86,122163.0,54.4569,54.4569,54.4406,54.4569,122163.0
2018-06-25 14:25:00,66.86,66.89,66.84,66.89,104785.0,54.4569,54.4813,54.4406,54.4813,104785.0
2018-06-25 14:30:00,66.89,66.89,66.86,66.86,118005.0,54.4813,54.4813,54.4569,54.4569,118005.0
2018-06-25 14:35:00,66.86,66.88,66.8,66.81,132942.0,54.4569,54.4732,54.408,54.4162,132942.0
2018-06-25 14:40:00,66.81,66.84,66.8,66.84,258584.0,54.4162,54.4406,54.408,54.4406,258584.0
2018-06-25 14:45:00,66.84,66.84,66.78,66.78,173348.0,54.4406,54.4406,54.3917,54.3917,173348.0
2018-06-25 14:50:00,66.78,66.78,66.7,66.7,258553.0,54.3917,54.3917,54.3266,54.3266,258553.0
2018-06-25 14:55:00,66.7,66.74,66.68,66.73,446041.0,54.3266,54.3592,54.3103,54.351,446041.0
2018-06-25 15:00:00,66.73,66.77,66.72,66.77,302599.0,54.351,54.3836,54.3429,54.3836,302599.0
2018-06-25 15:05:00,66.77,66.77,66.73,66.74,191281.0,54.3836,54.3836,54.351,54.3592,191281.0
2018-06-25 15:10:00,66.74,66.79,66.7,66.7,463034.0,54.3592,54.3999,54.3266,54.3266,463034.0
2018-06-25 15:15:00,66.71,66.79,66.7,66.78,742203.0,54.3347,54.3999,54.3266,54.3917,742203.0
2018-06-25 15:20:00,66.78,66.79,66.75,66.77,446435.0,54.3917,54.3999,54.3673,54.3836,446435.0
2018-06-25 15:25:00,66.78,66.79,66.75,66.76,522362.0,54.3917,54.3999,54.3673,54.3755,522362.0
2018-06-25 15:30:00,66.76,66.8,66.73,66.8,860117.0,54.3755,54.408,54.351,54.408,860117.0
2018-06-25 15:35:00,66.8,66.92,66.78,66.92,2020820.0,54.408,54.5058,54.3917,54.5058,2020820.0
2018-06-25 15:40:00,66.92,66.97,66.9,66.93,1456855.0,54.5058,54.5465,54.4895,54.5139,1456855.0
2018-06-25 15:45:00,66.92,66.93,66.87,66.91,723774.0,54.5058,54.5139,54.4651,54.4976,723774.0
2018-06-25 15:50:00,66.9,66.94,66.87,66.92,908103.0,54.4895,54.5221,54.4651,54.5058,908103.0
2018-06-25 15:55:00,66.92,66.94,66.82,66.83,4526402.0,54.5058,54.5221,54.4243,54.4325,4526402.0
2018-06-26 09:30:00,67.08,67.11,66.99,66.99,498563.0,54.6361,54.6605,54.5628,54.5628,498563.0
2018-06-26 09:35:00,66.99,67.02,66.94,66.96,384721.0,54.5628,54.5872,54.5221,54.5384,384721.0
2018-06-26 09:40:00,66.95,67.01,66.94,66.97,372834.0,54.5302,54.5791,54.5221,54.5465,372834.0
2018-06-26 09:45:00,66.97,66.97,66.91,66.94,471847.0,54.5465,54.5465,54.4976,54.5221,471847.0
2018-06-26 09:50:00,66.93,66.93,66.89,66.9,197948.0,54.5139,54.5139,54.4813,54.4895,197948.0
2018-06-26 09:55:00,66.91,66.93,66.89,66.92,313016.0,54.4976,54.5139,54.4813,54.5058,313016.0
2018-06-26 10:00:00,66.92,66.95,66.9,66.93,338260.0,54.5058,54.5302,54.4895,54.5139,338260.0
2018-06-26 10:05:00,66.92,66.94,66.9,66.92,264715.0,54.5058,54.5221,54.4895,54.5058,264715.0
2018-06-26 10:10:00,66.91,66.98,66.9,66.97,710398.0,54.4976,54.5546,54.4895,54.5465,710398.0
2018-06-26 10:15:00,66.97,67.02,66.93,66.95,264351.0,54.5465,54.5872,54.5139,54.5302,264351.0
2018-06-26 10:20:00,66.96,66.97,66.9,66.91,174064.0,54.5384,54.5465,54.4895,54.4976,174064.0
2018-06-26 10:25:00,66.9,66.93,66.84,66.84,165153.0,54.4895,54.5139,54.4406,54.4406,165153.0
2018-06-26 10:30:00,66.85,66.9,66.84,66.89,173882.0,54.4488,54.4895,54.4406,54.4813,173882.0
2018-06-26 10:35:00,66.88,66.88,66.76,66.8,278608.0,54.4732,54.4732,54.3755,54.408,278608.0
2018-06-26 10:40:00,66.79,66.81,66.76,66.81,440331.0,54.3999,54.4162,54.3755,54.4162,440331.0
2018-06-26 10:45:00,66.81,66.82,66.71,66.78,386894.0,54.4162,54.4243,54.3347,54.3917,386894.0
2018-06-26 10:50:00,66.78,66.84,66.78,66.82,171433.0,54.3917,54.4406,54.3917,54.4243,171433.0
2018-06-26 10:55:00,66.82,66.83,66.79,66.81,220232.0,54.4243,54.4325,54.3999,54.4162,220232.0
2018-06-26 11:00:00,66.81,66.88,66.77,66.86,189509.0,54.4162,54.4732,54.3836,54.4569,189509.0
2018-06-26 11:05:00,66.87,66.89,66.83,66.86,85180.0,54.4651,54.4813,54.4325,54.4569,85180.0
2018-06-26 11:10:00,66.86,66.9,66.86,66.89,289598.0,54.4569,54.4895,54.4569,54.4813,289598.0
2018-06-26 11:15:00,66.89,66.93,66.88,66.93,257751.0,54.4813,54.5139,54.4732,54.5139,257751.0
2018-06-26 11:20:00,66.92,66.98,66.92,66.97,105602.0,54.5058,54.5546,54.5058,54.5465,105602.0
2018-06-26 11:25:00,66.96,67.01,66.95,66.98,389576.0,54.5384,54.5791,54.5302,54.5546,389576.0
2018-06-26 11:30:00,66.97,66.98,66.84,66.88,474476.0,54.5465,54.5546,54.4406,54.4732,474476.0
2018-06-26 11:35:00,66.89,66.93,66.88,66.92,199966.0,54.4813,54.5139,54.4732,54.5058,199966.0
2018-06-26 11:40:00,66.92,66.97,66.92,66.95,151639.0,54.5058,54.5465,54.5058,54.5302,151639.0
2018-06-26 11:45:00,66.95,66.97,66.94,66.95,162780.0,54.5302,54.5465,54.5221,54.5302,162780.0
2018-06-26 11:50:00,66.95,66.96,66.91,66.95,55298.0,54.5302,54.5384,54.4976,54.5302,55298.0
2018-06-26 11:55:00,66.95,67.0,66.94,67.0,91747.0,54.5302,54.5709,54.5221,54.5709,91747.0
2018-06-26 12:00:00,67.0,67.05,66.99,67.03,72144.0,54.5709,54.6117,54.5628,54.5954,72144.0
2018-06-26 12:05:00,67.02,67.07,67.02,67.05,305667.0,54.5872,54.6279,54.5872,54.6117,305667.0
2018-06-26 12:10:00,67.05,67.07,67.04,67.07,60167.0,54.6117,54.6279,54.6035,54.6279,60167.0
2018-06-26 12:15:00,67.07,67.08,66.99,67.03,110617.0,54.6279,54.6361,54.5628,54.5954,110617.0
2018-06-26 12:20:00,67.04,67.08,67.03,67.04,68761.0,54.6035,54.6361,54.5954,54.6035,68761.0
2018-06-26 12:25:00,67.03,67.04,67.0,67.03,137367.0,54.5954,54.6035,54.5709,54.5954,137367.0
2018-06-26 12:30:00,67.03,67.07,67.02,67.05,129926.0,54.5954,54.6279,54.5872,54.6117,129926.0
2018-06-26 12:35:00,67.05,67.06,67.03,67.04,147684.0,54.6117,54.6198,54.5954,54.6035,147684.0
2018-06-26 12:40:00,67.05,67.08,66.99,67.01,538791.0,54.6117,54.6361,54.5628,54.5791,538791.0
2018-06-26 12:45:00,67.01,67.03,66.99,67.01,93442.0,54.5791,54.5954,54.5628,54.5791,93442.0
2018-06-26 12:50:00,67.02,67.06,67.0,67.05,48258.0,54.5872,54.6198,54.5709,54.6117,48258.0
2018-06-26 12:55:00,67.06,67.08,67.03,67.04,109205.0,54.6198,54.6361,54.5954,54.6035,109205.0
2018-06-26 13:00:00,67.04,67.05,67.03,67.05,69414.0,54.6035,54.6117,54.5954,54.6117,69414.0
2018-06-26 13:05:00,67.05,67.1,67.04,67.09,53432.0,54.6117,54.6524,54.6035,54.6442,53432.0
2018-06-26 13:10:00,67.09,67.1,67.07,67.09,61554.0,54.6442,54.6524,54.6279,54.6442,61554.0
2018-06-26 13:15:00,67.09,67.09,67.06,67.09,138058.0,54.6442,54.6442,54.6198,54.6442,138058.0
2018-06-26 13:20:00,67.08,67.09,67.04,67.08,76185.0,54.6361,54.6442,54.6035,54.6361,76185.0
2018-06-26 13:25:00,67.07,67.09,67.05,67.08,68274.0,54.6279,54.6442,54.6117,54.6361,68274.0
2018-06-26 13:30:00,67.09,67.1,67.07,67.08,79796.0,54.6442,54.6524,54.6279,54.6361,79796.0
2018-06-26 13:35:00,67.08,67.1,67.07,67.1,40724.0,54.6361,54.6524,54.6279,54.6524,40724.0
2018-06-26 13:40:00,67.09,67.1,67.07,67.07,88305.0,54.6442,54.6524,54.6279,54.6279,88305.0
2018-06-26 13:45:00,67.07,67.07,67.04,67.07,76138.0,54.6279,54.6279,54.6035,54.6279,76138.0
2018-06-26 13:50:00,67.06,67.08,67.05,67.06,101796.0,54.6198,54.6361,54.6117,54.6198,101796.0
2018-06-26 13:55:00,67.07,67.08,67.05,67.08,107525.0,54.6279,54.6361,54.6117,54.6361,107525.0
2018-06-26 14:00:00,67.08,67.1,67.07,67.09,274602.0,54.6361,54.6524,54.6279,54.6442,274602.0
2018-06-26 14:05:00,67.09,67.1,67.05,67.06,276169.0,54.6442,54.6524,54.6117,54.6198,276169.0
2018-06-26 14:10:00,67.06,67.08,67.05,67.06,64684.0,54.6198,54.6361,54.6117,54.6198,64684.0
2018-06-26 14:15:00,67.06,67.08,67.06,67.08,89242.0,54.6198,54.6361,54.6198,54.6361,89242.0
2018-06-26 14:20:00,67.07,67.09,67.07,67.09,38678.0,54.6279,54.6442,54.6279,54.6442,38678.0
2018-06-26 14:25:00,67.09,67.09,67.07,67.08,73809.0,54.6442,54.6442,54.6279,54.6361,73809.0
2018-06-26 14:30:00,67.08,67.1,67.07,67.09,69247.0,54.6361,54.6524,54.6279,54.6442,69247.0
2018-06-26 14:35:00,67.09,67.12,67.09,67.11,180136.0,54.6442,54.6687,54.6442,54.6605,180136.0
2018-06-26 14:40:00,67.11,67.11,67.09,67.11,132457.0,54.6605,54.6605,54.6442,54.6605,132457.0
2018-06-26 14:45:00,67.11,67.11,67.07,67.08,234916.0,54.6605,54.6605,54.6279,54.6361,234916.0
2018-06-26 14:50:00,67.08,67.1,67.08,67.09,102284.0,54.6361,54.6524,54.6361,54.6442,102284.0
2018-06-26 14:55:00,67.09,67.11,67.08,67.09,204765.0,54.6442,54.6605,54.6361,54.6442,204765.0
2018-06-26 15:00:00,67.09,67.09,67.06,67.07,693735.0,54.6442,54.6442,54.6198,54.6279,693735.0
2018-06-26 15:05:00,67.07,67.08,67.05,67.06,142993.0,54.6279,54.6361,54.6117,54.6198,142993.0
2018-06-26 15:10:00,67.07,67.07,67.05,67.06,64996.0,54.6279,54.6279,54.6117,54.6198,64996.0
2018-06-26 15:15:00,67.06,67.06,67.05,67.05,100882.0,54.6198,54.6198,54.6117,54.6117,100882.0
2018-06-26 15:20:00,67.05,67.07,67.04,67.05,183367.0,54.6117,54.6279,54.6035,54.6117,183367.0
2018-06-26 15:25:00,67.05,67.06,67.02,67.03,97806.0,54.6117,54.6198,54.5872,54.5954,97806.0
2018-06-26 15:30:00,67.03,67.08,67.02,67.07,353393.0,54.5954,54.6361,54.5872,54.6279,353393.0
2018-06-26 15:35:00,67.07,67.07,67.04,67.05,124160.0,54.6279,54.6279,54.6035,54.6117,124160.0
2018-06-26 15:40:00,67.04,67.05,67.0,67.0,174937.0,54.6035,54.6117,54.5709,54.5709,174937.0
2018-06-26 15:45:00,67.01,67.01,66.93,66.95,493687.0,54.5791,54.5791,54.5139,54.5302,493687.0
2018-06-26 15:50:00,66.94,66.96,66.92,66.95,1144132.0,54.5221,54.5384,54.5058,54.5302,1144132.0
2018-06-26 15:55:00,66.95,66.99,66.94,66.97,2441999.0,54.5302,54.5628,54.5221,54.5465,2441999.0
2018-06-27 09:30:00,67.04,67.08,67.0,67.03,342978.0,54.6035,54.6361,54.5709,54.5954,342978.0
2018-06-27 09:35:00,67.03,67.11,67.02,67.09,260056.0,54.5954,54.6605,54.5872,54.6442,260056.0
2018-06-27 09:40:00,67.09,67.1,67.02,67.08,220404.0,54.6442,54.6524,54.5872,54.6361,220404.0
2018-06-27 09:45:00,67.07,67.17,67.07,67.15,335337.0,54.6279,54.7094,54.6279,54.6931,335337.0
2018-06-27 09:50:00,67.16,67.2,67.14,67.19,441880.0,54.7013,54.7338,54.685,54.7257,441880.0
2018-06-27 09:55:00,67.2,67.2,67.14,67.17,98359.0,54.7338,54.7338,54.685,54.7094,98359.0
2018-06-27 10:00:00,67.17,67.21,67.13,67.21,213915.0,54.7094,54.742,54.6768,54.742,213915.0
2018-06-27 10:05:00,67.21,67.26,67.19,67.26,91024.0,54.742,54.7827,54.7257,54.7827,91024.0
2018-06-27 10:10:00,67.26,67.3,67.23,67.26,274242.0,54.7827,54.8153,54.7583,54.7827,274242.0
2018-06-27 10:15:00,67.27,67.28,67.23,67.23,148850.0,54.7908,54.799,54.7583,54.7583,148850.0
2018-06-27 10:20:00,67.23,67.28,67.21,67.23,179723.0,54.7583,54.799,54.742,54.7583,179723.0
2018-06-27 10:25:00,67.23,67.23,67.17,67.17,134390.0,54.7583,54.7583,54.7094,54.7094,134390.0
2018-06-27 10:30:00,67.17,67.24,67.13,67.14,287234.0,54.7094,54.7664,54.6768,54.685,287234.0
2018-06-27 10:35:00,67.14,67.26,67.13,67.24,351530.0,54.685,54.7827,54.6768,54.7664,351530.0
2018-06-27 10:40:00,67.24,67.25,67.16,67.19,180540.0,54.7664,54.7746,54.7013,54.7257,180540.0
2018-06-27 10:45:00,67.19,67.21,67.14,67.15,223511.0,54.7257,54.742,54.685,54.6931,223511.0
2018-06-27 10:50:00,67.15,67.19,67.14,67.17,173275.0,54.6931,54.7257,54.685,54.7094,173275.0
2018-06-27 10:55:00,67.17,67.18,67.11,67.11,103124.0,54.7094,54.7175,54.6605,54.6605,103124.0
2018-06-27 11:00:00,67.11,67.14,67.07,67.08,725485.0,54.6605,54.685,54.6279,54.6361,725485.0
2018-06-27 11:05:00,67.07,67.07,66.96,66.99,667345.0,54.6279,54.6279,54.5384,54.5628,667345.0
2018-06-27 11:10:00,66.98,67.02,66.94,66.97,398580.0,54.5546,54.5872,54.5221,54.5465,398580.0
2018-06-27 11:15:00,66.97,67.0,66.92,66.99,285246.0,54.5465,54.5709,54.5058,54.5628,285246.0
2018-06-27 11:20:00,66.98,66.99,66.87,66.88,294874.0,54.5546,54.5628,54.4651,54.4732,294874.0
2018-06-27 11:25:00,66.88,66.92,66.82,66.89,654252.0,54.4732,54.5058,54.4243,54.4813,654252.0
2018-06-27 11:30:00,66.89,66.94,66.85,66.92,867320.0,54.4813,54.5221,54.4488,54.5058,867320.0
2018-06-27 11:35:00,66.92,66.96,66.9,66.94,185612.0,54.5058,54.5384,54.4895,54.5221,185612.0
2018-06-27 11:40:00,66.93,66.94,66.89,66.92,156011.0,54.5139,54.5221,54.4813,54.5058,156011.0
2018-06-27 11:45:00,66.91,66.98,66.91,66.94,319196.0,54.4976,54.5546,54.4976,54.5221,319196.0
2018-06-27 11:50:00,66.94,66.99,66.92,66.98,113135.0,54.5221,54.5628,54.5058,54.5546,113135.0
2018-06-27 11:55:00,66.99,67.0,66.95,66.97,143300.0,54.5628,54.5709,54.5302,54.5465,143300.0
2018-06-27 12:00:00,66.97,67.04,66.93,67.01,311110.0,54.5465,54.6035,54.5139,54.5791,311110.0
2018-06-27 12:05:00,67.01,67.03,66.99,67.02,140156.0,54.5791,54.5954,54.5628,54.5872,140156.0
2018-06-27 12:10:00,67.02,67.02,66.94,66.98,111619.0,54.5872,54.5872,54.5221,54.5546,111619.0
2018-06-27 12:15:00,66.99,67.04,66.97,67.01,83370.0,54.5628,54.6035,54.5465,54.5791,83370.0
2018-06-27 12:20:00,67.01,67.02,66.95,66.96,120253.0,54.5791,54.5872,54.5302,54.5384,120253.0
2018-06-27 12:25:00,66.96,66.97,66.94,66.94,62101.0,54.5384,54.5465,54.5221,54.5221,62101.0
2018-06-27 12:30:00,66.94,66.95,66.91,66.94,65497.0,54.5221,54.5302,54.4976,54.5221,65497.0
2018-06-27 12:35:00,66.94,66.95,66.87,66.9,63161.0,54.5221,54.5302,54.4651,54.4895,63161.0
2018-06-27 12:40:00,66.9,66.9,66.82,66.82,189891.0,54.4895,54.4895,54.4243,54.4243,189891.0
2018-06-27 12:45:00,66.83,66.87,66.81,66.86,133277.0,54.4325,54.4651,54.4162,54.4569,133277.0
2018-06-27 12:50:00,66.87,66.9,66.85,66.86,90757.0,54.4651,54.4895,54.4488,54.4569,90757.0
2018-06-27 12:55:00,66.85,66.89,66.81,66.82,112383.0,54.4488,54.4813,54.4162,54.4243,112383.0
2018-06-27 13:00:00,66.81,66.85,66.79,66.83,208233.0,54.4162,54.4488,54.3999,54.4325,208233.0
2018-06-27 13:05:00,66.82,66.82,66.73,66.76,191831.0,54.4243,54.4243,54.351,54.3755,191831.0
2018-06-27 13:10:00,66.76,66.79,66.73,66.73,207757.0,54.3755,54.3999,54.351,54.351,207757.0
2018-06-27 13:15:00,66.73,66.74,66.66,66.66,322803.0,54.351,54.3592,54.294,54.294,322803.0
2018-06-27 13:20:00,66.66,66.75,66.66,66.72,169034.0,54.294,54.3673,54.294,54.3429,169034.0
2018-06-27 13:25:00,66.72,66.73,66.68,66.71,209711.0,54.3429,54.351,54.3103,54.3347,209711.0
2018-06-27 13:30:00,66.7,66.74,66.67,66.74,184453.0,54.3266,54.3592,54.3022,54.3592,184453.0
2018-06-27 13:35:00,66.74,66.75,66.68,66.69,240346.0,54.3592,54.3673,54.3103,54.3184,240346.0
2018-06-27 13:40:00,66.69,66.74,66.69,66.71,279412.0,54.3184,54.3592,54.3184,54.3347,279412.0
2018-06-27 13:45:00,66.71,66.72,66.63,66.64,353338.0,54.3347,54.3429,54.2696,54.2777,353338.0
2018-06-27 13:50:00,66.64,66.64,66.58,66.6,573411.0,54.2777,54.2777,54.2288,54.2451,573411.0
2018-06-27 13:55:00,66.6,66.64,66.57,66.63,581828.0,54.2451,54.2777,54.2207,54.2696,581828.0
2018-06-27 14:00:00,66.63,66.68,66.61,66.66,255306.0,54.2696,54.3103,54.2533,54.294,255306.0
2018-06-27 14:05:00,66.66,66.67,66.56,66.57,143977.0,54.294,54.3022,54.2126,54.2207,143977.0
2018-06-27 14:10:00,66.57,66.6,66.56,66.59,269195.0,54.2207,54.2451,54.2126,54.237,269195.0
2018-06-27 14:15:00,66.59,66.63,66.57,66.62,364198.0,54.237,54.2696,54.2207,54.2614,364198.0
2018-06-27 14:20:00,66.62,66.64,66.6,66.61,125972.0,54.2614,54.2777,54.2451,54.2533,125972.0
2018-06-27 14:25:00,66.61,66.63,66.57,66.57,218855.0,54.2533,54.2696,54.2207,54.2207,218855.0
2018-06-27 14:30:00,66.57,66.59,66.54,66.55,199927.0,54.2207,54.237,54.1963,54.2044,199927.0
2018-06-27 14:35:00,66.55,66.64,66.55,66.62,261565.0,54.2044,54.2777,54.2044,54.2614,261565.0
2018-06-27 14:40:00,66.62,66.63,66.59,66.59,114188.0,54.2614,54.2696,54.237,54.237,114188.0
2018-06-27 14:45:00,66.59,66.64,66.58,66.59,241778.0,54.237,54.2777,54.2288,54.237,241778.0
2018-06-27 14:50:00,66.59,66.59,66.52,66.52,79004.0,54.237,54.237,54.18,54.18,79004.0
2018-06-27 14:55:00,66.52,66.53,66.48,66.51,261562.0,54.18,54.1881,54.1474,54.1718,261562.0
2018-06-27 15:00:00,66.5,66.51,66.47,66.5,232214.0,54.1637,54.1718,54.1393,54.1637,232214.0
2018-06-27 15:05:00,66.5,66.51,66.44,66.45,323116.0,54.1637,54.1718,54.1148,54.123,323116.0
2018-06-27 15:10:00,66.45,66.46,66.37,66.39,740080.0,54.123,54.1311,54.0578,54.0741,740080.0
2018-06-27 15:15:00,66.38,66.41,66.34,66.4,460277.0,54.066,54.0904,54.0334,54.0822,460277.0
2018-06-27 15:20:00,66.41,66.46,66.4,66.45,347846.0,54.0904,54.1311,54.0822,54.123,347846.0
2018-06-27 15:25:00,66.46,66.53,66.41,66.48,525957.0,54.1311,54.1881,54.0904,54.1474,525957.0
2018-06-27 15:30:00,66.48,66.52,66.47,66.48,374041.0,54.1474,54.18,54.1393,54.1474,374041.0
2018-06-27 15:35:00,66.48,66.49,66.45,66.46,308627.0,54.1474,54.1555,54.123,54.1311,308627.0
2018-06-27 15:40:00,66.47,66.53,66.46,66.48,278664.0,54.1393,54.1881,54.1311,54.1474,278664.0
2018-06-27 15:45:00,66.48,66.49,66.36,66.37,681892.0,54.1474,54.1555,54.0497,54.0578,681892.0
2018-06-27 15:50:00,66.37,66.38,66.34,66.38,2148299.0,54.0578,54.066,54.0334,54.066,2148299.0
2018-06-27 15:55:00,66.37,66.39,66.32,66.34,3750894.0,54.0578,54.0741,54.0171,54.0334,3750894.0
2018-06-28 09:30:00,66.33,66.39,66.31,66.38,255528.0,54.0252,54.0741,54.0089,54.066,255528.0
2018-06-28 09:35:00,66.38,66.44,66.36,66.42,223232.0,54.066,54.1148,54.0497,54.0985,223232.0
2018-06-28 09:40:00,66.41,66.48,66.37,66.38,349770.0,54.0904,54.1474,54.0578,54.066,349770.0
2018-06-28 09:45:00,66.38,66.38,66.22,66.25,475288.0,54.066,54.066,53.9356,53.9601,475288.0
2018-06-28 09:50:00,66.25,66.36,66.22,66.34,437458.0,53.9601,54.0497,53.9356,54.0334,437458.0
2018-06-28 09:55:00,66.32,66.34,66.27,66.31,421027.0,54.0171,54.0334,53.9764,54.0089,421027.0
2018-06-28 10:00:00,66.31,66.4,66.3,66.33,384358.0,54.0089,54.0822,54.0008,54.0252,384358.0
2018-06-28 10:05:00,66.33,66.4,66.29,66.38,597196.0,54.0252,54.0822,53.9926,54.066,597196.0
2018-06-28 10:10:00,66.38,66.4,66.27,66.3,613005.0,54.066,54.0822,53.9764,54.0008,613005.0
2018-06-28 10:15:00,66.28,66.31,66.23,66.27,869099.0,53.9845,54.0089,53.9438,53.9764,869099.0
2018-06-28 10:20:00,66.27,66.36,66.24,66.31,316801.0,53.9764,54.0497,53.9519,54.0089,316801.0
2018-06-28 10:25:00,66.31,66.39,66.29,66.31,249868.0,54.0089,54.0741,53.9926,54.0089,249868.0
2018-06-28 10:30:00,66.31,66.32,66.23,66.24,363684.0,54.0089,54.0171,53.9438,53.9519,363684.0
2018-06-28 10:35:00,66.23,66.29,66.19,66.29,370090.0,53.9438,53.9926,53.9112,53.9926,370090.0
2018-06-28 10:40:00,66.29,66.34,66.23,66.33,292618.0,53.9926,54.0334,53.9438,54.0252,292618.0
2018-06-28 10:45:00,66.33,66.35,66.28,66.31,294613.0,54.0252,54.0415,53.9845,54.0089,294613.0
2018-06-28 10:50:00,66.3,66.36,66.22,66.35,529413.0,54.0008,54.0497,53.9356,54.0415,529413.0
2018-06-28 10:55:00,66.34,66.42,66.33,66.41,224537.0,54.0334,54.0985,54.0252,54.0904,224537.0
2018-06-28 11:00:00,66.41,66.43,66.36,66.39,396081.0,54.0904,54.1067,54.0497,54.0741,396081.0
2018-06-28 11:05:00,66.39,66.41,66.35,66.41,454641.0,54.0741,54.0904,54.0415,54.0904,454641.0
2018-06-28 11:10:00,66.41,66.41,66.32,66.37,172879.0,54.0904,54.0904,54.0171,54.0578,172879.0
2018-06-28 11:15:00,66.37,66.43,66.33,66.42,232007.0,54.0578,54.1067,54.0252,54.0985,232007.0
2018-06-28 11:20:00,66.42,66.44,66.36,66.44,357931.0,54.0985,54.1148,54.0497,54.1148,357931.0
2018-06-28 11:25:00,66.43,66.51,66.43,66.49,417939.0,54.1067,54.1718,54.1067,54.1555,417939.0
2018-06-28 11:30:00,66.5,66.54,66.46,66.48,641842.0,54.1637,54.1963,54.1311,54.1474,641842.0
2018-06-28 11:35:00,66.48,66.55,66.47,66.53,173272.0,54.1474,54.2044,54.1393,54.1881,173272.0
2018-06-28 11:40:00,66.53,66.54,66.49,66.51,217673.0,54.1881,54.1963,54.1555,54.1718,217673.0
2018-06-28 11:45:00,66.51,66.53,66.44,66.45,126871.0,54.1718,54.1881,54.1148,54.123,126871.0
2018-06-28 11:50:00,66.45,66.49,66.44,66.45,117766.0,54.123,54.1555,54.1148,54.123,117766.0
2018-06-28 11:55:00,66.46,66.52,66.44,66.49,444532.0,54.1311,54.18,54.1148,54.1555,444532.0
2018-06-28 12:00:00,66.49,66.54,66.48,66.5,231461.0,54.1555,54.1963,54.1474,54.1637,231461.0
2018-06-28 12:05:00,66.51,66.53,66.45,66.47,95911.0,54.1718,54.1881,54.123,54.1393,95911.0
2018-06-28 12:10:00,66.47,66.48,66.44,66.45,168286.0,54.1393,54.1474,54.1148,54.123,168286.0
2018-06-28 12:15:00,66.45,66.47,66.43,66.45,155894.0,54.123,54.1393,54.1067,54.123,155894.0
2018-06-28 12:20:00,66.46,66.46,66.38,66.41,272651.0,54.1311,54.1311,54.066,54.0904,272651.0
2018-06-28 12:25:00,66.4,66.43,66.38,66.43,106124.0,54.0822,54.1067,54.066,54.1067,106124.0
2018-06-28 12:30:00,66.42,66.44,66.39,66.42,186309.0,54.0985,54.1148,54.0741,54.0985,186309.0
2018-06-28 12:35:00,66.42,66.43,66.38,66.42,92514.0,54.0985,54.1067,54.066,54.0985,92514.0
2018-06-28 12:40:00,66.42,66.44,66.4,66.44,57101.0,54.0985,54.1148,54.0822,54.1148,57101.0
2018-06-28 12:45:00,66.44,66.44,66.4,66.42,96811.0,54.1148,54.1148,54.0822,54.0985,96811.0
2018-06-28 12:50:00,66.42,66.49,66.42,66.47,174055.0,54.0985,54.1555,54.0985,54.1393,174055.0
2018-06-28 12:55:00,66.47,66.54,66.46,66.52,118344.0,54.1393,54.1963,54.1311,54.18,118344.0
2018-06-28 13:00:00,66.52,66.54,66.51,66.52,165597.0,54.18,54.1963,54.1718,54.18,165597.0
2018-06-28 13:05:00,66.52,66.54,66.48,66.49,125085.0,54.18,54.1963,54.1474,54.1555,125085.0
2018-06-28 13:10:00,66.5,66.52,66.49,66.49,29182.0,54.1637,54.18,54.1555,54.1555,29182.0
2018-06-28 13:15:00,66.5,66.55,66.49,66.52,83085.0,54.1637,54.2044,54.1555,54.18,83085.0
2018-06-28 13:20:00,66.53,66.57,66.52,66.55,286762.0,54.1881,54.2207,54.18,54.2044,286762.0
2018-06-28 13:25:00,66.55,66.57,66.54,66.55,121512.0,54.2044,54.2207,54.1963,54.2044,121512.0
2018-06-28 13:30:00,66.55,66.57,66.52,66.54,79383.0,54.2044,54.2207,54.18,54.1963,79383.0
2018-06-28 13:35:00,66.54,66.56,66.51,66.52,67330.0,54.1963,54.2126,54.1718,54.18,67330.0
2018-06-28 13:40:00,66.52,66.57,66.51,66.54,162364.0,54.18,54.2207,54.1718,54.1963,162364.0
2018-06-28 13:45:00,66.53,66.54,66.5,66.53,108983.0,54.1881,54.1963,54.1637,54.1881,108983.0
2018-06-28 13:50:00,66.53,66.6,66.52,66.59,106145.0,54.1881,54.2451,54.18,54.237,106145.0
2018-06-28 13:55:00,66.58,66.6,66.57,66.59,97465.0,54.2288,54.2451,54.2207,54.237,97465.0
2018-06-28 14:00:00,66.59,66.61,66.57,66.59,189837.0,54.237,54.2533,54.2207,54.237,189837.0
2018-06-28 14:05:00,66.59,66.6,66.56,66.56,185807.0,54.237,54.2451,54.2126,54.2126,185807.0
2018-06-28 14:10:00,66.56,66.57,66.53,66.53,100450.0,54.2126,54.2207,54.1881,54.1881,100450.0
2018-06-28 14:15:00,66.53,66.57,66.53,66.56,116530.0,54.1881,54.2207,54.1881,54.2126,116530.0
2018-06-28 14:20:00,66.56,66.61,66.56,66.6,108968.0,54.2126,54.2533,54.2126,54.2451,108968.0
2018-06-28 14:25:00,66.6,66.6,66.57,66.59,116774.0,54.2451,54.2451,54.2207,54.237,116774.0
2018-06-28 14:30:00,66.59,66.61,66.57,66.58,152107.0,54.237,54.2533,54.2207,54.2288,152107.0
2018-06-28 14:35:00,66.57,66.59,66.56,66.56,62947.0,54.2207,54.237,54.2126,54.2126,62947.0
2018-06-28 14:40:00,66.57,66.58,66.54,66.55,66231.0,54.2207,54.2288,54.1963,54.2044,66231.0
2018-06-28 14:45:00,66.55,66.59,66.53,66.58,196540.0,54.2044,54.237,54.1881,54.2288,196540.0
2018-06-28 14:50:00,66.59,66.63,66.57,66.63,144012.0,54.237,54.2696,54.2207,54.2696,144012.0
2018-06-28 14:55:00,66.62,66.66,66.61,66.64,53125.0,54.2614,54.294,54.2533,54.2777,53125.0
2018-06-28 15:00:00,66.64,66.65,66.61,66.61,76444.0,54.2777,54.2859,54.2533,54.2533,76444.0
2018-06-28 15:05:00,66.61,66.65,66.6,66.63,123804.0,54.2533,54.2859,54.2451,54.2696,123804.0
2018-06-28 15:10:00,66.64,66.68,66.63,66.67,76658.0,54.2777,54.3103,54.2696,54.3022,76658.0
2018-06-28 15:15:00,66.67,66.67,66.64,66.67,98094.0,54.3022,54.3022,54.2777,54.3022,98094.0
2018-06-28 15:20:00,66.67,66.67,66.63,66.63,116460.0,54.3022,54.3022,54.2696,54.2696,116460.0
2018-06-28 15:25:00,66.63,66.64,66.59,66.6,211787.0,54.2696,54.2777,54.237,54.2451,211787.0
2018-06-28 15:30:00,66.6,66.61,66.56,66.57,129520.0,54.2451,54.2533,54.2126,54.2207,129520.0
2018-06-28 15:35:00,66.56,66.61,66.56,66.59,190243.0,54.2126,54.2533,54.2126,54.237,190243.0
2018-06-28 15:40:00,66.59,66.61,66.58,66.6,106745.0,54.237,54.2533,54.2288,54.2451,106745.0
2018-06-28 15:45:00,66.58,66.61,66.56,66.6,244808.0,54.2288,54.2533,54.2126,54.2451,244808.0
2018-06-28 15:50:00,66.6,66.61,66.55,66.57,482778.0,54.2451,54.2533,54.2044,54.2207,482778.0
2018-06-28 15:55:00,66.56,66.61,66.55,66.6,1883391.0,54.2126,54.2533,54.2044,54.2451,1883391.0
2018-06-29 09:30:00,67.12,67.2,67.09,67.1,520743.0,54.6687,54.7338,54.6442,54.6524,520743.0
2018-06-29 09:35:00,67.1,67.16,67.08,67.15,478221.0,54.6524,54.7013,54.6361,54.6931,478221.0
2018-06-29 09:40:00,67.16,67.19,67.15,67.18,474305.0,54.7013,54.7257,54.6931,54.7175,474305.0
2018-06-29 09:45:00,67.18,67.19,67.14,67.17,207227.0,54.7175,54.7257,54.685,54.7094,207227.0
2018-06-29 09:50:00,67.18,67.19,67.13,67.17,234974.0,54.7175,54.7257,54.6768,54.7094,234974.0
2018-06-29 09:55:00,67.18,67.18,67.14,67.18,354897.0,54.7175,54.7175,54.685,54.7175,354897.0
2018-06-29 10:00:00,67.17,67.22,67.16,67.19,350190.0,54.7094,54.7501,54.7013,54.7257,350190.0
2018-06-29 10:05:00,67.19,67.2,67.17,67.18,108901.0,54.7257,54.7338,54.7094,54.7175,108901.0
2018-06-29 10:10:00,67.19,67.23,67.16,67.19,306075.0,54.7257,54.7583,54.7013,54.7257,306075.0
2018-06-29 10:15:00,67.19,67.22,67.18,67.2,113166.0,54.7257,54.7501,54.7175,54.7338,113166.0
2018-06-29 10:20:00,67.2,67.21,67.13,67.2,196490.0,54.7338,54.742,54.6768,54.7338,196490.0
2018-06-29 10:25:00,67.2,67.22,67.17,67.19,164945.0,54.7338,54.7501,54.7094,54.7257,164945.0
2018-06-29 10:30:00,67.19,67.25,67.16,67.2,557319.0,54.7257,54.7746,54.7013,54.7338,557319.0
2018-06-29 10:35:00,67.2,67.24,67.18,67.19,281790.0,54.7338,54.7664,54.7175,54.7257,281790.0
2018-06-29 10:40:00,67.19,67.23,67.17,67.23,532393.0,54.7257,54.7583,54.7094,54.7583,532393.0
2018-06-29 10:45:00,67.23,67.28,67.2,67.27,286010.0,54.7583,54.799,54.7338,54.7908,286010.0
2018-06-29 10:50:00,67.26,67.3,67.21,67.28,197001.0,54.7827,54.8153,54.742,54.799,197001.0
2018-06-29 10:55:00,67.28,67.34,67.28,67.34,184238.0,54.799,54.8479,54.799,54.8479,184238.0
2018-06-29 11:00:00,67.34,67.37,67.28,67.3,422206.0,54.8479,54.8723,54.799,54.8153,422206.0
2018-06-29 11:05:00,67.31,67.33,67.29,67.31,370068.0,54.8234,54.8397,54.8071,54.8234,370068.0
2018-06-29 11:10:00,67.3,67.32,67.28,67.28,196049.0,54.8153,54.8316,54.799,54.799,196049.0
2018-06-29 11:15:00,67.28,67.29,67.24,67.27,318149.0,54.799,54.8071,54.7664,54.7908,318149.0
2018-06-29 11:20:00,67.26,67.28,67.23,67.26,200280.0,54.7827,54.799,54.7583,54.7827,200280.0
2018-06-29 11:25:00,67.25,67.3,67.23,67.23,732030.0,54.7746,54.8153,54.7583,54.7583,732030.0
2018-06-29 11:30:00,67.23,67.24,67.15,67.17,751871.0,54.7583,54.7664,54.6931,54.7094,751871.0
2018-06-29 11:35:00,67.17,67.22,67.16,67.17,337594.0,54.7094,54.7501,54.7013,54.7094,337594.0
2018-06-29 11:40:00,67.18,67.2,67.17,67.2,370584.0,54.7175,54.7338,54.7094,54.7338,370584.0
2018-06-29 11:45:00,67.2,67.22,67.19,67.2,172730.0,54.7338,54.7501,54.7257,54.7338,172730.0
2018-06-29 11:50:00,67.2,67.22,67.18,67.2,195634.0,54.7338,54.7501,54.7175,54.7338,195634.0
2018-06-29 11:55:00,67.2,67.21,67.15,67.15,207060.0,54.7338,54.742,54.6931,54.6931,207060.0
2018-06-29 12:00:00,67.16,67.21,67.15,67.19,192163.0,54.7013,54.742,54.6931,54.7257,192163.0
2018-06-29 12:05:00,67.19,67.24,67.18,67.22,217494.0,54.7257,54.7664,54.7175,54.7501,217494.0
2018-06-29 12:10:00,67.22,67.23,67.18,67.19,468898.0,54.7501,54.7583,54.7175,54.7257,468898.0
2018-06-29 12:15:00,67.19,67.24,67.19,67.23,40461.0,54.7257,54.7664,54.7257,54.7583,40461.0
2018-06-29 12:20:00,67.23,67.24,67.21,67.22,81564.0,54.7583,54.7664,54.742,54.7501,81564.0
2018-06-29 12:25:00,67.22,67.23,67.18,67.2,195554.0,54.7501,54.7583,54.7175,54.7338,195554.0
2018-06-29 12:30:00,67.2,67.2,67.16,67.16,100653.0,54.7338,54.7338,54.7013,54.7013,100653.0
2018-06-29 12:35:00,67.16,67.18,67.15,67.16,762586.0,54.7013,54.7175,54.6931,54.7013,762586.0
2018-06-29 12:40:00,67.17,67.17,67.15,67.16,168754.0,54.7094,54.7094,54.6931,54.7013,168754.0
2018-06-29 12:45:00,67.15,67.16,67.14,67.14,65048.0,54.6931,54.7013,54.685,54.685,65048.0
2018-06-29 12:50:00,67.14,67.17,67.11,67.13,315658.0,54.685,54.7094,54.6605,54.6768,315658.0
2018-06-29 12:55:00,67.12,67.16,67.11,67.15,305925.0,54.6687,54.7013,54.6605,54.6931,305925.0
2018-06-29 13:00:00,67.15,67.19,67.14,67.18,84249.0,54.6931,54.7257,54.685,54.7175,84249.0
2018-06-29 13:05:00,67.18,67.21,67.17,67.17,116369.0,54.7175,54.742,54.7094,54.7094,116369.0
2018-06-29 13:10:00,67.17,67.18,67.16,67.17,105253.0,54.7094,54.7175,54.7013,54.7094,105253.0
2018-06-29 13:15:00,67.17,67.18,67.14,67.14,95467.0,54.7094,54.7175,54.685,54.685,95467.0
2018-06-29 13:20:00,67.15,67.16,67.12,67.14,182749.0,54.6931,54.7013,54.6687,54.685,182749.0
2018-06-29 13:25:00,67.15,67.15,67.12,67.14,91271.0,54.6931,54.6931,54.6687,54.685,91271.0
2018-06-29 13:30:00,67.13,67.15,67.12,67.15,68514.0,54.6768,54.6931,54.6687,54.6931,68514.0
2018-06-29 13:35:00,67.15,67.16,67.12,67.14,91402.0,54.6931,54.7013,54.6687,54.685,91402.0
2018-06-29 13:40:00,67.14,67.17,67.13,67.17,266217.0,54.685,54.7094,54.6768,54.7094,266217.0
2018-06-29 13:45:00,67.17,67.18,67.14,67.14,228308.0,54.7094,54.7175,54.685,54.685,228308.0
2018-06-29 13:50:00,67.14,67.15,67.14,67.15,92263.0,54.685,54.6931,54.685,54.6931,92263.0
2018-06-29 13:55:00,67.14,67.15,67.1,67.13,73696.0,54.685,54.6931,54.6524,54.6768,73696.0
2018-06-29 14:00:00,67.13,67.15,67.11,67.13,62145.0,54.6768,54.6931,54.6605,54.6768,62145.0
2018-06-29 14:05:00,67.13,67.14,67.1,67.13,249037.0,54.6768,54.685,54.6524,54.6768,249037.0
2018-06-29 14:10:00,67.12,67.13,67.09,67.11,137767.0,54.6687,54.6768,54.6442,54.6605,137767.0
2018-06-29 14:15:00,67.11,67.11,67.07,67.09,129989.0,54.6605,54.6605,54.6279,54.6442,129989.0
2018-06-29 14:20:00,67.09,67.1,67.07,67.09,78360.0,54.6442,54.6524,54.6279,54.6442,78360.0
2018-06-29 14:25:00,67.09,67.09,67.06,67.09,72151.0,54.6442,54.6442,54.6198,54.6442,72151.0
2018-06-29 14:30:00,67.08,67.09,67.06,67.08,151701.0,54.6361,54.6442,54.6198,54.6361,151701.0
2018-06-29 14:35:00,67.08,67.08,67.04,67.05,282445.0,54.6361,54.6361,54.6035,54.6117,282445.0
2018-06-29 14:40:00,67.06,67.07,67.03,67.06,159519.0,54.6198,54.6279,54.5954,54.6198,159519.0
2018-06-29 14:45:00,67.06,67.08,67.04,67.05,981395.0,54.6198,54.6361,54.6035,54.6117,981395.0
2018-06-29 14:50:00,67.06,67.06,67.02,67.04,130618.0,54.6198,54.6198,54.5872,54.6035,130618.0
2018-06-29 14:55:00,67.03,67.06,67.02,67.05,102560.0,54.5954,54.6198,54.5872,54.6117,102560.0
2018-06-29 15:00:00,67.06,67.08,67.05,67.06,261610.0,54.6198,54.6361,54.6117,54.6198,261610.0
2018-06-29 15:05:00,67.06,67.06,67.03,67.03,139963.0,54.6198,54.6198,54.5954,54.5954,139963.0
2018-06-29 15:10:00,67.04,67.05,67.0,67.02,208367.0,54.6035,54.6117,54.5709,54.5872,208367.0
2018-06-29 15:15:00,67.02,67.03,67.0,67.01,152743.0,54.5872,54.5954,54.5709,54.5791,152743.0
2018-06-29 15:20:00,67.01,67.02,66.98,66.98,167689.0,54.5791,54.5872,54.5546,54.5546,167689.0
2018-06-29 15:25:00,66.99,67.05,66.98,67.01,208285.0,54.5628,54.6117,54.5546,54.5791,208285.0
2018-06-29 15:30:00,67.01,67.02,66.98,66.99,283671.0,54.5791,54.5872,54.5546,54.5628,283671.0
2018-06-29 15:35:00,67.0,67.01,66.98,66.98,401072.0,54.5709,54.5791,54.5546,54.5546,401072.0
2018-06-29 15:40:00,66.98,66.99,66.96,66.98,546861.0,54.5546,54.5628,54.5384,54.5546,546861.0
2018-06-29 15:45:00,66.97,67.0,66.96,66.99,1030987.0,54.5465,54.5709,54.5384,54.5628,1030987.0
2018-06-29 15:50:00,66.98,66.98,66.91,66.97,1326022.0,54.5546,54.5546,54.4976,54.5465,1326022.0
2018-06-29 15:55:00,66.97,67.01,66.95,66.99,4430082.0,54.5465,54.5791,54.5302,54.5628,4430082.0
2018-07-02 09:30:00,66.02,66.09,66.0,66.09,1341129.0,53.7727,53.8297,53.7564,53.8297,1341129.0
2018-07-02 09:35:00,66.09,66.13,66.09,66.12,584937.0,53.8297,53.8623,53.8297,53.8542,584937.0
2018-07-02 09:40:00,66.12,66.12,66.06,66.06,308254.0,53.8542,53.8542,53.8053,53.8053,308254.0
2018-07-02 09:45:00,66.06,66.18,66.05,66.16,815364.0,53.8053,53.9031,53.7972,53.8868,815364.0
2018-07-02 09:50:00,66.17,66.19,66.13,66.17,737457.0,53.8949,53.9112,53.8623,53.8949,737457.0
2018-07-02 09:55:00,66.17,66.21,66.15,66.21,397795.0,53.8949,53.9275,53.8786,53.9275,397795.0
2018-07-02 10:00:00,66.21,66.25,66.18,66.25,745636.0,53.9275,53.9601,53.9031,53.9601,745636.0
2018-07-02 10:05:00,66.26,66.27,66.22,66.24,424795.0,53.9682,53.9764,53.9356,53.9519,424795.0
2018-07-02 10:10:00,66.24,66.24,66.16,66.17,428926.0,53.9519,53.9519,53.8868,53.8949,428926.0
2018-07-02 10:15:00,66.17,66.25,66.16,66.23,238520.0,53.8949,53.9601,53.8868,53.9438,238520.0
2018-07-02 10:20:00,66.24,66.27,66.21,66.27,332658.0,53.9519,53.9764,53.9275,53.9764,332658.0
2018-07-02 10:25:00,66.27,66.31,66.24,66.27,317660.0,53.9764,54.0089,53.9519,53.9764,317660.0
2018-07-02 10:30:00,66.27,66.32,66.26,66.31,655327.0,53.9764,54.0171,53.9682,54.0089,655327.0
2018-07-02 10:35:00,66.32,66.33,66.29,66.33,445367.0,54.0171,54.0252,53.9926,54.0252,445367.0
2018-07-02 10:40:00,66.32,66.36,66.3,66.33,386997.0,54.0171,54.0497,54.0008,54.0252,386997.0
2018-07-02 10:45:00,66.33,66.35,66.26,66.3,712792.0,54.0252,54.0415,53.9682,54.0008,712792.0
2018-07-02 10:50:00,66.29,66.31,66.27,66.29,744816.0,53.9926,54.0089,53.9764,53.9926,744816.0
2018-07-02 10:55:00,66.28,66.29,66.24,66.25,632944.0,53.9845,53.9926,53.9519,53.9601,632944.0
2018-07-02 11:00:00,66.26,66.35,66.25,66.31,355905.0,53.9682,54.0415,53.9601,54.0089,355905.0
2018-07-02 11:05:00,66.32,66.34,66.25,66.29,292128.0,54.0171,54.0334,53.9601,53.9926,292128.0
2018-07-02 11:10:00,66.29,66.3,66.15,66.16,246825.0,53.9926,54.0008,53.8786,53.8868,246825.0
2018-07-02 11:15:00,66.17,66.19,66.15,66.17,272781.0,53.8949,53.9112,53.8786,53.8949,272781.0
2018-07-02 11:20:00,66.17,66.2,66.15,66.18,501850.0,53.8949,53.9193,53.8786,53.9031,501850.0
2018-07-02 11:25:00,66.18,66.19,66.13,66.15,217345.0,53.9031,53.9112,53.8623,53.8786,217345.0
2018-07-02 11:30:00,66.15,66.15,66.1,66.13,173478.0,53.8786,53.8786,53.8379,53.8623,173478.0
2018-07-02 11:35:00,66.13,66.16,66.1,66.11,142229.0,53.8623,53.8868,53.8379,53.846,142229.0
2018-07-02 11:40:00,66.11,66.12,66.08,66.1,166074.0,53.846,53.8542,53.8216,53.8379,166074.0
2018-07-02 11:45:00,66.1,66.14,66.09,66.11,1765420.0,53.8379,53.8705,53.8297,53.846,1765420.0
2018-07-02 11:50:00,66.11,66.16,66.1,66.15,1291755.0,53.846,53.8868,53.8379,53.8786,1291755.0
2018-07-02 11:55:00,66.15,66.18,66.14,66.16,269056.0,53.8786,53.9031,53.8705,53.8868,269056.0
2018-07-02 12:00:00,66.16,66.17,66.15,66.17,169131.0,53.8868,53.8949,53.8786,53.8949,169131.0
2018-07-02 12:05:00,66.17,66.17,66.12,66.16,224407.0,53.8949,53.8949,53.8542,53.8868,224407.0
2018-07-02 12:10:00,66.16,66.16,66.12,66.15,151420.0,53.8868,53.8868,53.8542,53.8786,151420.0
2018-07-02 12:15:00,66.15,66.15,66.08,66.11,3325950.0,53.8786,53.8786,53.8216,53.846,3325950.0
2018-07-02 12:20:00,66.11,66.15,66.11,66.14,346691.0,53.846,53.8786,53.846,53.8705,346691.0
2018-07-02 12:25:00,66.13,66.18,66.13,66.17,283090.0,53.8623,53.9031,53.8623,53.8949,283090.0
2018-07-02 12:30:00,66.16,66.18,66.15,66.17,444034.0,53.8868,53.9031,53.8786,53.8949,444034.0
2018-07-02 12:35:00,66.17,66.17,66.14,66.15,158900.0,53.8949,53.8949,53.8705,53.8786,158900.0
2018-07-02 12:40:00,66.15,66.16,66.13,66.14,132528.0,53.8786,53.8868,53.8623,53.8705,132528.0
2018-07-02 12:45:00,66.15,66.19,66.14,66.17,199860.0,53.8786,53.9112,53.8705,53.8949,199860.0
2018-07-02 12:50:00,66.17,66.18,66.14,66.16,310352.0,53.8949,53.9031,53.8705,53.8868,310352.0
2018-07-02 12:55:00,66.16,66.16,66.11,66.11,139217.0,53.8868,53.8868,53.846,53.846,139217.0
2018-07-02 13:00:00,66.11,66.14,66.1,66.13,125699.0,53.846,53.8705,53.8379,53.8623,125699.0
2018-07-02 13:05:00,66.12,66.13,66.07,66.09,223768.0,53.8542,53.8623,53.8135,53.8297,223768.0
2018-07-02 13:10:00,66.09,66.09,66.06,66.06,68094.0,53.8297,53.8297,53.8053,53.8053,68094.0
2018-07-02 13:15:00,66.06,66.08,66.05,66.06,144793.0,53.8053,53.8216,53.7972,53.8053,144793.0
2018-07-02 13:20:00,66.06,66.09,66.05,66.09,135408.0,53.8053,53.8297,53.7972,53.8297,135408.0
2018-07-02 13:25:00,66.09,66.1,66.07,66.07,530207.0,53.8297,53.8379,53.8135,53.8135,530207.0
2018-07-02 13:30:00,66.07,66.11,66.07,66.1,112465.0,53.8135,53.846,53.8135,53.8379,112465.0
2018-07-02 13:35:00,66.11,66.16,66.1,66.16,228041.0,53.846,53.8868,53.8379,53.8868,228041.0
2018-07-02 13:40:00,66.15,66.18,66.15,66.18,85859.0,53.8786,53.9031,53.8786,53.9031,85859.0
2018-07-02 13:45:00,66.18,66.21,66.17,66.2,83724.0,53.9031,53.9275,53.8949,53.9193,83724.0
2018-07-02 13:50:00,66.21,66.24,66.2,66.22,276039.0,53.9275,53.9519,53.9193,53.9356,276039.0
2018-07-02 13:55:00,66.23,66.24,66.2,66.21,93364.0,53.9438,53.9519,53.9193,53.9275,93364.0
2018-07-02 14:00:00,66.22,66.24,66.21,66.23,114400.0,53.9356,53.9519,53.9275,53.9438,114400.0
2018-07-02 14:05:00,66.23,66.26,66.22,66.24,107423.0,53.9438,53.9682,53.9356,53.9519,107423.0
2018-07-02 14:10:00,66.24,66.29,66.22,66.28,222147.0,53.9519,53.9926,53.9356,53.9845,222147.0
2018-07-02 14:15:00,66.28,66.31,66.27,66.31,84644.0,53.9845,54.0089,53.9764,54.0089,84644.0
2018-07-02 14:20:00,66.3,66.31,66.27,66.29,65863.0,54.0008,54.0089,53.9764,53.9926,65863.0
2018-07-02 14:25:00,66.28,66.3,66.27,66.29,150659.0,53.9845,54.0008,53.9764,53.9926,150659.0
2018-07-02 14:30:00,66.3,66.32,66.27,66.27,286810.0,54.0008,54.0171,53.9764,53.9764,286810.0
2018-07-02 14:35:00,66.27,66.27,66.25,66.25,110219.0,53.9764,53.9764,53.9601,53.9601,110219.0
2018-07-02 14:40:00,66.25,66.26,66.24,66.26,111351.0,53.9601,53.9682,53.9519,53.9682,111351.0
2018-07-02 14:45:00,66.26,66.26,66.23,66.24,111327.0,53.9682,53.9682,53.9438,53.9519,111327.0
2018-07-02 14:50:00,66.24,66.25,66.22,66.23,372146.0,53.9519,53.9601,53.9356,53.9438,372146.0
2018-07-02 14:55:00,66.23,66.23,66.21,66.22,147687.0,53.9438,53.9438,53.9275,53.9356,147687.0
2018-07-02 15:00:00,66.22,66.23,66.17,66.18,1113830.0,53.9356,53.9438,53.8949,53.9031,1113830.0
2018-07-02 15:05:00,66.18,66.21,66.17,66.2,92421.0,53.9031,53.9275,53.8949,53.9193,92421.0
2018-07-02 15:10:00,66.2,66.25,66.2,66.23,110150.0,53.9193,53.9601,53.9193,53.9438,110150.0
2018-07-02 15:15:00,66.22,66.28,66.22,66.28,279860.0,53.9356,53.9845,53.9356,53.9845,279860.0
2018-07-02 15:20:00,66.28,66.31,66.27,66.31,196082.0,53.9845,54.0089,53.9764,54.0089,196082.0
2018-07-02 15:25:00,66.31,66.34,66.28,66.33,137213.0,54.0089,54.0334,53.9845,54.0252,137213.0
2018-07-02 15:30:00,66.33,66.34,66.29,66.31,171936.0,54.0252,54.0334,53.9926,54.0089,171936.0
2018-07-02 15:35:00,66.31,66.36,66.3,66.36,196296.0,54.0089,54.0497,54.0008,54.0497,196296.0
2018-07-02 15:40:00,66.36,66.36,66.31,66.34,265048.0,54.0497,54.0497,54.0089,54.0334,265048.0
2018-07-02 15:45:00,66.34,66.39,66.32,66.39,819149.0,54.0334,54.0741,54.0171,54.0741,819149.0
2018-07-02 15:50:00,66.39,66.43,66.39,66.41,1532615.0,54.0741,54.1067,54.0741,54.0904,1532615.0
2018-07-02 15:55:00,66.41,66.43,66.36,66.41,4955263.0,54.0904,54.1067,54.0497,54.0904,4955263.0
2018-07-03 09:30:00,66.89,66.93,66.85,66.88,807939.0,54.4813,54.5139,54.4488,54.4732,807939.0
2018-07-03 09:35:00,66.88,66.92,66.81,66.83,521573.0,54.4732,54.5058,54.4162,54.4325,521573.0
2018-07-03 09:40:00,66.83,66.9,66.82,66.88,190695.0,54.4325,54.4895,54.4243,54.4732,190695.0
2018-07-03 09:45:00,66.88,66.99,66.87,66.96,316444.0,54.4732,54.5628,54.4651,54.5384,316444.0
2018-07-03 09:50:00,66.96,66.97,66.92,66.94,161397.0,54.5384,54.5465,54.5058,54.5221,161397.0
2018-07-03 09:55:00,66.93,66.94,66.87,66.89,347215.0,54.5139,54.5221,54.4651,54.4813,347215.0
2018-07-03 10:00:00,66.88,66.9,66.85,66.86,101017.0,54.4732,54.4895,54.4488,54.4569,101017.0
2018-07-03 10:05:00,66.86,66.9,66.84,66.87,508374.0,54.4569,54.4895,54.4406,54.4651,508374.0
2018-07-03 10:10:00,66.87,66.88,66.81,66.84,308926.0,54.4651,54.4732,54.4162,54.4406,308926.0
2018-07-03 10:15:00,66.84,66.88,66.83,66.88,242124.0,54.4406,54.4732,54.4325,54.4732,242124.0
2018-07-03 10:20:00,66.88,66.9,66.85,66.89,82149.0,54.4732,54.4895,54.4488,54.4813,82149.0
2018-07-03 10:25:00,66.89,66.91,66.83,66.83,157919.0,54.4813,54.4976,54.4325,54.4325,157919.0
2018-07-03 10:30:00,66.83,66.89,66.82,66.88,208607.0,54.4325,54.4813,54.4243,54.4732,208607.0
2018-07-03 10:35:00,66.88,66.93,66.87,66.92,146161.0,54.4732,54.5139,54.4651,54.5058,146161.0
2018-07-03 10:40:00,66.92,66.92,66.89,66.91,154588.0,54.5058,54.5058,54.4813,54.4976,154588.0
2018-07-03 10:45:00,66.91,66.91,66.8,66.82,179081.0,54.4976,54.4976,54.408,54.4243,179081.0
2018-07-03 10:50:00,66.82,66.83,66.78,66.81,149940.0,54.4243,54.4325,54.3917,54.4162,149940.0
2018-07-03 10:55:00,66.8,66.8,66.75,66.76,341285.0,54.408,54.408,54.3673,54.3755,341285.0
2018-07-03 11:00:00,66.77,66.78,66.73,66.78,212992.0,54.3836,54.3917,54.351,54.3917,212992.0
2018-07-03 11:05:00,66.77,66.8,66.75,66.78,255982.0,54.3836,54.408,54.3673,54.3917,255982.0
2018-07-03 11:10:00,66.78,66.79,66.75,66.78,157916.0,54.3917,54.3999,54.3673,54.3917,157916.0
2018-07-03 11:15:00,66.78,66.84,66.77,66.83,149908.0,54.3917,54.4406,54.3836,54.4325,149908.0
2018-07-03 11:20:00,66.84,66.85,66.8,66.81,225447.0,54.4406,54.4488,54.408,54.4162,225447.0
2018-07-03 11:25:00,66.81,66.81,66.77,66.8,512144.0,54.4162,54.4162,54.3836,54.408,512144.0
2018-07-03 11:30:00,66.8,66.84,66.78,66.84,284384.0,54.408,54.4406,54.3917,54.4406,284384.0
2018-07-03 11:35:00,66.84,66.87,66.82,66.85,114096.0,54.4406,54.4651,54.4243,54.4488,114096.0
2018-07-03 11:40:00,66.84,66.86,66.8,66.82,119419.0,54.4406,54.4569,54.408,54.4243,119419.0
2018-07-03 11:45:00,66.82,66.83,66.8,66.83,139201.0,54.4243,54.4325,54.408,54.4325,139201.0
2018-07-03 11:50:00,66.82,66.83,66.78,66.8,123592.0,54.4243,54.4325,54.3917,54.408,123592.0
2018-07-03 11:55:00,66.81,66.82,66.78,66.81,68533.0,54.4162,54.4243,54.3917,54.4162,68533.0
2018-07-03 12:00:00,66.82,66.84,66.78,66.78,233320.0,54.4243,54.4406,54.3917,54.3917,233320.0
2018-07-03 12:05:00,66.78,66.79,66.75,66.75,214021.0,54.3917,54.3999,54.3673,54.3673,214021.0
2018-07-03 12:10:00,66.75,66.77,66.7,66.72,271021.0,54.3673,54.3836,54.3266,54.3429,271021.0
2018-07-03 12:15:00,66.72,66.75,66.7,66.74,129646.0,54.3429,54.3673,54.3266,54.3592,129646.0
2018-07-03 12:20:00,66.74,66.76,66.72,66.74,119254.0,54.3592,54.3755,54.3429,54.3592,119254.0
2018-07-03 12:25:00,66.74,66.75,66.68,66.69,349243.0,54.3592,54.3673,54.3103,54.3184,349243.0
2018-07-03 12:30:00,66.69,66.71,66.64,66.66,378741.0,54.3184,54.3347,54.2777,54.294,378741.0
2018-07-03 12:35:00,66.66,66.68,66.62,66.63,363499.0,54.294,54.3103,54.2614,54.2696,363499.0
2018-07-03 12:40:00,66.62,66.66,66.62,66.65,149454.0,54.2614,54.294,54.2614,54.2859,149454.0
2018-07-03 12:45:00,66.65,66.65,66.59,66.59,346549.0,54.2859,54.2859,54.237,54.237,346549.0
2018-07-03 12:50:00,66.59,66.6,66.54,66.59,629319.0,54.237,54.2451,54.1963,54.237,629319.0
2018-07-03 12:55:00,66.59,66.6,66.52,66.57,1543061.0,54.237,54.2451,54.18,54.2207,1543061.0
2018-07-05 09:30:00,67.17,67.22,67.13,67.13,801361.0,54.7094,54.7501,54.6768,54.6768,801361.0
2018-07-05 09:35:00,67.12,67.16,67.09,67.13,494133.0,54.6687,54.7013,54.6442,54.6768,494133.0
2018-07-05 09:40:00,67.14,67.14,67.09,67.13,457838.0,54.685,54.685,54.6442,54.6768,457838.0
2018-07-05 09:45:00,67.14,67.15,67.05,67.07,278232.0,54.685,54.6931,54.6117,54.6279,278232.0
2018-07-05 09:50:00,67.07,67.09,67.04,67.06,279108.0,54.6279,54.6442,54.6035,54.6198,279108.0
2018-07-05 09:55:00,67.06,67.09,67.03,67.03,170059.0,54.6198,54.6442,54.5954,54.5954,170059.0
2018-07-05 10:00:00,67.04,67.07,67.0,67.0,314114.0,54.6035,54.6279,54.5709,54.5709,314114.0
2018-07-05 10:05:00,67.0,67.11,66.99,67.11,212832.0,54.5709,54.6605,54.5628,54.6605,212832.0
2018-07-05 10:10:00,67.11,67.11,67.05,67.05,261852.0,54.6605,54.6605,54.6117,54.6117,261852.0
2018-07-05 10:15:00,67.06,67.08,67.02,67.06,143380.0,54.6198,54.6361,54.5872,54.6198,143380.0
2018-07-05 10:20:00,67.05,67.06,67.01,67.06,110726.0,54.6117,54.6198,54.5791,54.6198,110726.0
2018-07-05 10:25:00,67.06,67.09,67.01,67.04,172859.0,54.6198,54.6442,54.5791,54.6035,172859.0
2018-07-05 10:30:00,67.04,67.06,67.01,67.06,246641.0,54.6035,54.6198,54.5791,54.6198,246641.0
2018-07-05 10:35:00,67.05,67.06,67.01,67.02,232187.0,54.6117,54.6198,54.5791,54.5872,232187.0
2018-07-05 10:40:00,67.03,67.09,67.02,67.08,91317.0,54.5954,54.6442,54.5872,54.6361,91317.0
2018-07-05 10:45:00,67.08,67.1,67.04,67.08,144912.0,54.6361,54.6524,54.6035,54.6361,144912.0
2018-07-05 10:50:00,67.08,67.08,66.99,67.0,781892.0,54.6361,54.6361,54.5628,54.5709,781892.0
2018-07-05 10:55:00,67.0,67.03,66.98,67.01,265817.0,54.5709,54.5954,54.5546,54.5791,265817.0
2018-07-05 11:00:00,67.01,67.04,66.97,67.01,151935.0,54.5791,54.6035,54.5465,54.5791,151935.0
2018-07-05 11:05:00,67.01,67.05,66.98,67.05,109441.0,54.5791,54.6117,54.5546,54.6117,109441.0
2018-07-05 11:10:00,67.05,67.09,67.04,67.07,291549.0,54.6117,54.6442,54.6035,54.6279,291549.0
2018-07-05 11:15:00,67.07,67.14,67.07,67.14,265389.0,54.6279,54.685,54.6279,54.685,265389.0
2018-07-05 11:20:00,67.14,67.16,67.09,67.12,135384.0,54.685,54.7013,54.6442,54.6687,135384.0
2018-07-05 11:25:00,67.12,67.16,67.09,67.12,219366.0,54.6687,54.7013,54.6442,54.6687,219366.0
2018-07-05 11:30:00,67.11,67.15,67.09,67.11,277555.0,54.6605,54.6931,54.6442,54.6605,277555.0
2018-07-05 11:35:00,67.11,67.16,67.1,67.14,187242.0,54.6605,54.7013,54.6524,54.685,187242.0
2018-07-05 11:40:00,67.15,67.16,67.12,67.15,119899.0,54.6931,54.7013,54.6687,54.6931,119899.0
2018-07-05 11:45:00,67.15,67.2,67.14,67.18,302644.0,54.6931,54.7338,54.685,54.7175,302644.0
2018-07-05 11:50:00,67.18,67.21,67.16,67.2,181195.0,54.7175,54.742,54.7013,54.7338,181195.0
2018-07-05 11:55:00,67.2,67.21,67.17,67.17,53330.0,54.7338,54.742,54.7094,54.7094,53330.0
2018-07-05 12:00:00,67.18,67.25,67.17,67.23,87569.0,54.7175,54.7746,54.7094,54.7583,87569.0
2018-07-05 12:05:00,67.24,67.27,67.23,67.24,133832.0,54.7664,54.7908,54.7583,54.7664,133832.0
2018-07-05 12:10:00,67.24,67.24,67.21,67.24,732370.0,54.7664,54.7664,54.742,54.7664,732370.0
2018-07-05 12:15:00,67.24,67.27,67.23,67.23,334446.0,54.7664,54.7908,54.7583,54.7583,334446.0
2018-07-05 12:20:00,67.23,67.26,67.23,67.26,622382.0,54.7583,54.7827,54.7583,54.7827,622382.0
2018-07-05 12:25:00,67.27,67.27,67.22,67.23,216658.0,54.7908,54.7908,54.7501,54.7583,216658.0
2018-07-05 12:30:00,67.24,67.24,67.2,67.22,114148.0,54.7664,54.7664,54.7338,54.7501,114148.0
2018-07-05 12:35:00,67.22,67.23,67.19,67.19,144944.0,54.7501,54.7583,54.7257,54.7257,144944.0
2018-07-05 12:40:00,67.19,67.21,67.17,67.17,49919.0,54.7257,54.742,54.7094,54.7094,49919.0
2018-07-05 12:45:00,67.17,67.2,67.15,67.16,69068.0,54.7094,54.7338,54.6931,54.7013,69068.0
2018-07-05 12:50:00,67.16,67.19,67.15,67.18,88294.0,54.7013,54.7257,54.6931,54.7175,88294.0
2018-07-05 12:55:00,67.19,67.23,67.18,67.22,63825.0,54.7257,54.7583,54.7175,54.7501,63825.0
2018-07-05 13:00:00,67.22,67.24,67.21,67.23,60347.0,54.7501,54.7664,54.742,54.7583,60347.0
2018-07-05 13:05:00,67.23,67.24,67.19,67.19,79084.0,54.7583,54.7664,54.7257,54.7257,79084.0
2018-07-05 13:10:00,67.19,67.21,67.18,67.19,43482.0,54.7257,54.742,54.7175,54.7257,43482.0
2018-07-05 13:15:00,67.2,67.22,67.19,67.21,208774.0,54.7338,54.7501,54.7257,54.742,208774.0
2018-07-05 13:20:00,67.22,67.22,67.18,67.18,190932.0,54.7501,54.7501,54.7175,54.7175,190932.0
2018-07-05 13:25:00,67.19,67.2,67.18,67.2,99316.0,54.7257,54.7338,54.7175,54.7338,99316.0
2018-07-05 13:30:00,67.2,67.2,67.15,67.16,135294.0,54.7338,54.7338,54.6931,54.7013,135294.0
2018-07-05 13:35:00,67.16,67.17,67.14,67.17,43685.0,54.7013,54.7094,54.685,54.7094,43685.0
2018-07-05 13:40:00,67.17,67.19,67.14,67.17,37906.0,54.7094,54.7257,54.685,54.7094,37906.0
2018-07-05 13:45:00,67.17,67.19,67.16,67.17,25757.0,54.7094,54.7257,54.7013,54.7094,25757.0
2018-07-05 13:50:00,67.18,67.18,67.14,67.17,91534.0,54.7175,54.7175,54.685,54.7094,91534.0
2018-07-05 13:55:00,67.16,67.17,67.15,67.16,53693.0,54.7013,54.7094,54.6931,54.7013,53693.0
2018-07-05 14:00:00,67.17,67.24,67.13,67.14,363647.0,54.7094,54.7664,54.6768,54.685,363647.0
2018-07-05 14:05:00,67.14,67.16,67.08,67.09,85443.0,54.685,54.7013,54.6361,54.6442,85443.0
2018-07-05 14:10:00,67.08,67.08,67.03,67.04,82871.0,54.6361,54.6361,54.5954,54.6035,82871.0
2018-07-05 14:15:00,67.04,67.12,67.03,67.12,91166.0,54.6035,54.6687,54.5954,54.6687,91166.0
2018-07-05 14:20:00,67.12,67.13,67.07,67.08,67553.0,54.6687,54.6768,54.6279,54.6361,67553.0
2018-07-05 14:25:00,67.09,67.13,67.08,67.11,86341.0,54.6442,54.6768,54.6361,54.6605,86341.0
2018-07-05 14:30:00,67.1,67.11,67.09,67.11,107965.0,54.6524,54.6605,54.6442,54.6605,107965.0
2018-07-05 14:35:00,67.11,67.12,67.06,67.06,93553.0,54.6605,54.6687,54.6198,54.6198,93553.0
2018-07-05 14:40:00,67.07,67.08,67.04,67.06,84852.0,54.6279,54.6361,54.6035,54.6198,84852.0
2018-07-05 14:45:00,67.06,67.11,67.05,67.09,60709.0,54.6198,54.6605,54.6117,54.6442,60709.0
2018-07-05 14:50:00,67.08,67.11,67.06,67.09,121712.0,54.6361,54.6605,54.6198,54.6442,121712.0
2018-07-05 14:55:00,67.1,67.12,67.07,67.11,95757.0,54.6524,54.6687,54.6279,54.6605,95757.0
2018-07-05 15:00:00,67.1,67.18,67.1,67.17,99561.0,54.6524,54.7175,54.6524,54.7094,99561.0
2018-07-05 15:05:00,67.17,67.18,67.13,67.16,72360.0,54.7094,54.7175,54.6768,54.7013,72360.0
2018-07-05 15:10:00,67.16,67.16,67.13,67.16,169647.0,54.7013,54.7013,54.6768,54.7013,169647.0
2018-07-05 15:15:00,67.16,67.18,67.15,67.16,48379.0,54.7013,54.7175,54.6931,54.7013,48379.0
2018-07-05 15:20:00,67.17,67.17,67.13,67.15,91792.0,54.7094,54.7094,54.6768,54.6931,91792.0
2018-07-05 15:25:00,67.14,67.16,67.12,67.15,102398.0,54.685,54.7013,54.6687,54.6931,102398.0
2018-07-05 15:30:00,67.14,67.17,67.12,67.17,203034.0,54.685,54.7094,54.6687,54.7094,203034.0
2018-07-05 15:35:00,67.17,67.18,67.14,67.17,116877.0,54.7094,54.7175,54.685,54.7094,116877.0
2018-07-05 15:40:00,67.17,67.18,67.15,67.15,401623.0,54.7094,54.7175,54.6931,54.6931,401623.0
2018-07-05 15:45:00,67.16,67.17,67.13,67.15,395584.0,54.7013,54.7094,54.6768,54.6931,395584.0
2018-07-05 15:50:00,67.15,67.21,67.14,67.19,443706.0,54.6931,54.742,54.685,54.7257,443706.0
2018-07-05 15:55:00,67.2,67.24,67.17,67.23,1881205.0,54.7338,54.7664,54.7094,54.7583,1881205.0
2018-07-06 09:30:00,67.31,67.33,67.24,67.26,329177.0,54.8234,54.8397,54.7664,54.7827,329177.0
2018-07-06 09:35:00,67.27,67.34,67.27,67.33,297237.0,54.7908,54.8479,54.7908,54.8397,297237.0
2018-07-06 09:40:00,67.33,67.36,67.31,67.32,166930.0,54.8397,54.8642,54.8234,54.8316,166930.0
2018-07-06 09:45:00,67.31,67.34,67.28,67.29,298006.0,54.8234,54.8479,54.799,54.8071,298006.0
2018-07-06 09:50:00,67.29,67.35,67.28,67.33,210278.0,54.8071,54.856,54.799,54.8397,210278.0
2018-07-06 09:55:00,67.32,67.4,67.31,67.39,118374.0,54.8316,54.8967,54.8234,54.8886,118374.0
2018-07-06 10:00:00,67.4,67.42,67.37,67.39,121013.0,54.8967,54.913,54.8723,54.8886,121013.0
2018-07-06 10:05:00,67.39,67.4,67.36,67.4,110364.0,54.8886,54.8967,54.8642,54.8967,110364.0
2018-07-06 10:10:00,67.39,67.4,67.36,67.37,133538.0,54.8886,54.8967,54.8642,54.8723,133538.0
2018-07-06 10:15:00,67.38,67.43,67.36,67.36,215025.0,54.8804,54.9212,54.8642,54.8642,215025.0
2018-07-06 10:20:00,67.37,67.37,67.31,67.34,154662.0,54.8723,54.8723,54.8234,54.8479,154662.0
2018-07-06 10:25:00,67.34,67.38,67.32,67.38,224741.0,54.8479,54.8804,54.8316,54.8804,224741.0
2018-07-06 10:30:00,67.38,67.4,67.34,67.36,188694.0,54.8804,54.8967,54.8479,54.8642,188694.0
2018-07-06 10:35:00,67.36,67.41,67.33,67.39,136554.0,54.8642,54.9049,54.8397,54.8886,136554.0
2018-07-06 10:40:00,67.39,67.47,67.39,67.45,124581.0,54.8886,54.9537,54.8886,54.9375,124581.0
2018-07-06 10:45:00,67.46,67.48,67.43,67.44,254238.0,54.9456,54.9619,54.9212,54.9293,254238.0
2018-07-06 10:50:00,67.45,67.47,67.43,67.45,159618.0,54.9375,54.9537,54.9212,54.9375,159618.0
2018-07-06 10:55:00,67.46,67.51,67.46,67.49,85378.0,54.9456,54.9863,54.9456,54.97,85378.0
2018-07-06 11:00:00,67.49,67.53,67.47,67.49,362302.0,54.97,55.0026,54.9537,54.97,362302.0
2018-07-06 11:05:00,67.48,67.55,67.47,67.55,258577.0,54.9619,55.0189,54.9537,55.0189,258577.0
2018-07-06 11:10:00,67.55,67.56,67.51,67.55,127140.0,55.0189,55.0271,54.9863,55.0189,127140.0
2018-07-06 11:15:00,67.56,67.58,67.52,67.56,222969.0,55.0271,55.0433,54.9945,55.0271,222969.0
2018-07-06 11:20:00,67.56,67.58,67.55,67.55,119283.0,55.0271,55.0433,55.0189,55.0189,119283.0
2018-07-06 11:25:00,67.56,67.62,67.55,67.59,368285.0,55.0271,55.0759,55.0189,55.0515,368285.0
2018-07-06 11:30:00,67.59,67.68,67.59,67.65,387814.0,55.0515,55.1248,55.0515,55.1004,387814.0
2018-07-06 11:35:00,67.65,67.66,67.61,67.64,212580.0,55.1004,55.1085,55.0678,55.0922,212580.0
2018-07-06 11:40:00,67.64,67.66,67.61,67.62,324101.0,55.0922,55.1085,55.0678,55.0759,324101.0
2018-07-06 11:45:00,67.63,67.64,67.61,67.62,97355.0,55.0841,55.0922,55.0678,55.0759,97355.0
2018-07-06 11:50:00,67.62,67.62,67.57,67.58,116426.0,55.0759,55.0759,55.0352,55.0433,116426.0
2018-07-06 11:55:00,67.58,67.61,67.57,67.61,96414.0,55.0433,55.0678,55.0352,55.0678,96414.0
2018-07-06 12:00:00,67.61,67.63,67.6,67.62,93506.0,55.0678,55.0841,55.0596,55.0759,93506.0
2018-07-06 12:05:00,67.62,67.65,67.61,67.65,178459.0,55.0759,55.1004,55.0678,55.1004,178459.0
2018-07-06 12:10:00,67.65,67.66,67.62,67.63,49659.0,55.1004,55.1085,55.0759,55.0841,49659.0
2018-07-06 12:15:00,67.63,67.65,67.62,67.63,29630.0,55.0841,55.1004,55.0759,55.0841,29630.0
2018-07-06 12:20:00,67.63,67.66,67.61,67.66,227257.0,55.0841,55.1085,55.0678,55.1085,227257.0
2018-07-06 12:25:00,67.67,67.68,67.64,67.67,198158.0,55.1166,55.1248,55.0922,55.1166,198158.0
2018-07-06 12:30:00,67.66,67.68,67.63,67.64,109981.0,55.1085,55.1248,55.0841,55.0922,109981.0
2018-07-06 12:35:00,67.64,67.67,67.63,67.66,165359.0,55.0922,55.1166,55.0841,55.1085,165359.0
2018-07-06 12:40:00,67.67,67.67,67.64,67.66,71040.0,55.1166,55.1166,55.0922,55.1085,71040.0
2018-07-06 12:45:00,67.66,67.66,67.63,67.63,69642.0,55.1085,55.1085,55.0841,55.0841,69642.0
2018-07-06 12:50:00,67.64,67.65,67.62,67.63,60012.0,55.0922,55.1004,55.0759,55.0841,60012.0
2018-07-06 12:55:00,67.62,67.65,67.62,67.64,131075.0,55.0759,55.1004,55.0759,55.0922,131075.0
2018-07-06 13:00:00,67.64,67.67,67.63,67.67,101065.0,55.0922,55.1166,55.0841,55.1166,101065.0
2018-07-06 13:05:00,67.67,67.68,67.66,67.66,57509.0,55.1166,55.1248,55.1085,55.1085,57509.0
2018-07-06 13:10:00,67.67,67.67,67.64,67.66,71221.0,55.1166,55.1166,55.0922,55.1085,71221.0
2018-07-06 13:15:00,67.66,67.7,67.65,67.69,156439.0,55.1085,55.1411,55.1004,55.1329,156439.0
2018-07-06 13:20:00,67.69,67.71,67.67,67.67,112742.0,55.1329,55.1492,55.1166,55.1166,112742.0
2018-07-06 13:25:00,67.67,67.7,67.67,67.69,311209.0,55.1166,55.1411,55.1166,55.1329,311209.0
2018-07-06 13:30:00,67.69,67.7,67.68,67.69,200379.0,55.1329,55.1411,55.1248,55.1329,200379.0
2018-07-06 13:35:00,67.7,67.7,67.69,67.7,112247.0,55.1411,55.1411,55.1329,55.1411,112247.0
2018-07-06 13:40:00,67.7,67.71,67.67,67.67,136596.0,55.1411,55.1492,55.1166,55.1166,136596.0
2018-07-06 13:45:00,67.68,67.69,67.67,67.67,203677.0,55.1248,55.1329,55.1166,55.1166,203677.0
2018-07-06 13:50:00,67.68,67.69,67.67,67.69,42501.0,55.1248,55.1329,55.1166,55.1329,42501.0
2018-07-06 13:55:00,67.68,67.7,67.67,67.69,69300.0,55.1248,55.1411,55.1166,55.1329,69300.0
2018-07-06 14:00:00,67.68,67.69,67.66,67.67,118294.0,55.1248,55.1329,55.1085,55.1166,118294.0
2018-07-06 14:05:00,67.66,67.68,67.65,67.65,92232.0,55.1085,55.1248,55.1004,55.1004,92232.0
2018-07-06 14:10:00,67.66,67.66,67.65,67.66,70741.0,55.1085,55.1085,55.1004,55.1085,70741.0
2018-07-06 14:15:00,67.66,67.66,67.63,67.64,58533.0,55.1085,55.1085,55.0841,55.0922,58533.0
2018-07-06 14:20:00,67.64,67.67,67.63,67.66,106417.0,55.0922,55.1166,55.0841,55.1085,106417.0
2018-07-06 14:25:00,67.66,67.67,67.65,67.67,73827.0,55.1085,55.1166,55.1004,55.1166,73827.0
2018-07-06 14:30:00,67.66,67.67,67.66,67.66,29070.0,55.1085,55.1166,55.1085,55.1085,29070.0
2018-07-06 14:35:00,67.66,67.67,67.61,67.62,158600.0,55.1085,55.1166,55.0678,55.0759,158600.0
2018-07-06 14:40:00,67.62,67.64,67.62,67.64,71463.0,55.0759,55.0922,55.0759,55.0922,71463.0
2018-07-06 14:45:00,67.64,67.66,67.63,67.66,81020.0,55.0922,55.1085,55.0841,55.1085,81020.0
2018-07-06 14:50:00,67.66,67.66,67.65,67.66,20820.0,55.1085,55.1085,55.1004,55.1085,20820.0
2018-07-06 14:55:00,67.66,67.69,67.65,67.67,80838.0,55.1085,55.1329,55.1004,55.1166,80838.0
2018-07-06 15:00:00,67.67,67.71,67.67,67.7,92040.0,55.1166,55.1492,55.1166,55.1411,92040.0
2018-07-06 15:05:00,67.7,67.71,67.7,67.7,39359.0,55.1411,55.1492,55.1411,55.1411,39359.0
2018-07-06 15:10:00,67.7,67.72,67.69,67.69,146899.0,55.1411,55.1574,55.1329,55.1329,146899.0
2018-07-06 15:15:00,67.69,67.7,67.67,67.68,56318.0,55.1329,55.1411,55.1166,55.1248,56318.0
2018-07-06 15:20:00,67.67,67.69,67.66,67.67,77329.0,55.1166,55.1329,55.1085,55.1166,77329.0
2018-07-06 15:25:00,67.68,67.71,67.68,67.71,194358.0,55.1248,55.1492,55.1248,55.1492,194358.0
2018-07-06 15:30:00,67.7,67.71,67.67,67.68,140401.0,55.1411,55.1492,55.1166,55.1248,140401.0
2018-07-06 15:35:00,67.68,67.68,67.64,67.67,105859.0,55.1248,55.1248,55.0922,55.1166,105859.0
2018-07-06 15:40:00,67.67,67.67,67.6,67.61,699245.0,55.1166,55.1166,55.0596,55.0678,699245.0
2018-07-06 15:45:00,67.6,67.62,67.58,67.61,208541.0,55.0596,55.0759,55.0433,55.0678,208541.0
2018-07-06 15:50:00,67.6,67.62,67.58,67.61,775213.0,55.0596,55.0759,55.0433,55.0678,775213.0
2018-07-06 15:55:00,67.62,67.63,67.59,67.6,1616626.0,55.0759,55.0841,55.0515,55.0596,1616626.0
2018-07-09 09:30:00,68.12,68.14,68.11,68.14,314209.0,55.4832,55.4995,55.475,55.4995,314209.0
2018-07-09 09:35:00,68.13,68.16,68.11,68.13,509413.0,55.4913,55.5157,55.475,55.4913,509413.0
2018-07-09 09:40:00,68.13,68.16,68.1,68.11,400883.0,55.4913,55.5157,55.4669,55.475,400883.0
2018-07-09 09:45:00,68.12,68.13,68.09,68.11,211514.0,55.4832,55.4913,55.4587,55.475,211514.0
2018-07-09 09:50:00,68.1,68.11,68.04,68.05,243531.0,55.4669,55.475,55.418,55.4262,243531.0
2018-07-09 09:55:00,68.05,68.1,68.04,68.06,342197.0,55.4262,55.4669,55.418,55.4343,342197.0
2018-07-09 10:00:00,68.05,68.08,68.03,68.04,281228.0,55.4262,55.4506,55.4099,55.418,281228.0
2018-07-09 10:05:00,68.04,68.08,67.97,68.0,432166.0,55.418,55.4506,55.361,55.3854,432166.0
2018-07-09 10:10:00,68.0,68.03,67.96,67.97,187220.0,55.3854,55.4099,55.3528,55.361,187220.0
2018-07-09 10:15:00,67.97,68.01,67.95,68.0,298021.0,55.361,55.3936,55.3447,55.3854,298021.0
2018-07-09 10:20:00,68.0,68.02,67.98,68.0,286654.0,55.3854,55.4017,55.3691,55.3854,286654.0
2018-07-09 10:25:00,68.0,68.02,67.96,67.97,206771.0,55.3854,55.4017,55.3528,55.361,206771.0
2018-07-09 10:30:00,67.97,68.03,67.97,68.02,203159.0,55.361,55.4099,55.361,55.4017,203159.0
2018-07-09 10:35:00,68.02,68.11,68.02,68.07,413430.0,55.4017,55.475,55.4017,55.4424,413430.0
2018-07-09 10:40:00,68.07,68.12,68.07,68.12,129913.0,55.4424,55.4832,55.4424,55.4832,129913.0
2018-07-09 10:45:00,68.12,68.15,68.1,68.14,140441.0,55.4832,55.5076,55.4669,55.4995,140441.0
2018-07-09 10:50:00,68.14,68.14,68.09,68.11,166180.0,55.4995,55.4995,55.4587,55.475,166180.0
2018-07-09 10:55:00,68.11,68.16,68.1,68.16,143956.0,55.475,55.5157,55.4669,55.5157,143956.0
2018-07-09 11:00:00,68.16,68.18,68.14,68.17,137778.0,55.5157,55.532,55.4995,55.5239,137778.0
2018-07-09 11:05:00,68.16,68.16,68.12,68.13,128594.0,55.5157,55.5157,55.4832,55.4913,128594.0
2018-07-09 11:10:00,68.13,68.14,68.1,68.13,219220.0,55.4913,55.4995,55.4669,55.4913,219220.0
2018-07-09 11:15:00,68.13,68.16,68.1,68.12,159421.0,55.4913,55.5157,55.4669,55.4832,159421.0
2018-07-09 11:20:00,68.12,68.17,68.12,68.15,219344.0,55.4832,55.5239,55.4832,55.5076,219344.0
2018-07-09 11:25:00,68.14,68.16,68.12,68.14,175216.0,55.4995,55.5157,55.4832,55.4995,175216.0
2018-07-09 11:30:00,68.14,68.15,68.07,68.1,329351.0,55.4995,55.5076,55.4424,55.4669,329351.0
2018-07-09 11:35:00,68.1,68.12,68.09,68.11,155042.0,55.4669,55.4832,55.4587,55.475,155042.0
2018-07-09 11:40:00,68.11,68.12,68.09,68.09,149938.0,55.475,55.4832,55.4587,55.4587,149938.0
2018-07-09 11:45:00,68.09,68.12,68.09,68.09,131014.0,55.4587,55.4832,55.4587,55.4587,131014.0
2018-07-09 11:50:00,68.1,68.1,68.08,68.1,130054.0,55.4669,55.4669,55.4506,55.4669,130054.0
2018-07-09 11:55:00,68.1,68.12,68.08,68.1,158824.0,55.4669,55.4832,55.4506,55.4669,158824.0
2018-07-09 12:00:00,68.11,68.14,68.09,68.13,196460.0,55.475,55.4995,55.4587,55.4913,196460.0
2018-07-09 12:05:00,68.13,68.17,68.12,68.16,195759.0,55.4913,55.5239,55.4832,55.5157,195759.0
2018-07-09 12:10:00,68.16,68.18,68.14,68.17,222092.0,55.5157,55.532,55.4995,55.5239,222092.0
2018-07-09 12:15:00,68.17,68.19,68.16,68.17,125916.0,55.5239,55.5402,55.5157,55.5239,125916.0
2018-07-09 12:20:00,68.17,68.18,68.14,68.17,142878.0,55.5239,55.532,55.4995,55.5239,142878.0
2018-07-09 12:25:00,68.18,68.19,68.16,68.17,191533.0,55.532,55.5402,55.5157,55.5239,191533.0
2018-07-09 12:30:00,68.17,68.18,68.13,68.16,233123.0,55.5239,55.532,55.4913,55.5157,233123.0
2018-07-09 12:35:00,68.16,68.17,68.14,68.15,194133.0,55.5157,55.5239,55.4995,55.5076,194133.0
2018-07-09 12:40:00,68.15,68.16,68.14,68.15,192080.0,55.5076,55.5157,55.4995,55.5076,192080.0
2018-07-09 12:45:00,68.16,68.16,68.13,68.15,150524.0,55.5157,55.5157,55.4913,55.5076,150524.0
2018-07-09 12:50:00,68.15,68.15,68.12,68.14,142074.0,55.5076,55.5076,55.4832,55.4995,142074.0
2018-07-09 12:55:00,68.14,68.15,68.13,68.14,165330.0,55.4995,55.5076,55.4913,55.4995,165330.0
2018-07-09 13:00:00,68.14,68.16,68.12,68.15,200565.0,55.4995,55.5157,55.4832,55.5076,200565.0
2018-07-09 13:05:00,68.15,68.15,68.08,68.09,131644.0,55.5076,55.5076,55.4506,55.4587,131644.0
2018-07-09 13:10:00,68.09,68.09,68.06,68.09,170681.0,55.4587,55.4587,55.4343,55.4587,170681.0
2018-07-09 13:15:00,68.08,68.11,68.08,68.11,180039.0,55.4506,55.475,55.4506,55.475,180039.0
2018-07-09 13:20:00,68.11,68.11,68.08,68.11,125575.0,55.475,55.475,55.4506,55.475,125575.0
2018-07-09 13:25:00,68.11,68.11,68.08,68.09,181786.0,55.475,55.475,55.4506,55.4587,181786.0
2018-07-09 13:30:00,68.08,68.11,68.08,68.1,58611.0,55.4506,55.475,55.4506,55.4669,58611.0
2018-07-09 13:35:00,68.11,68.11,68.08,68.1,57702.0,55.475,55.475,55.4506,55.4669,57702.0
2018-07-09 13:40:00,68.09,68.13,68.09,68.11,103675.0,55.4587,55.4913,55.4587,55.475,103675.0
2018-07-09 13:45:00,68.12,68.14,68.11,68.13,64225.0,55.4832,55.4995,55.475,55.4913,64225.0
2018-07-09 13:50:00,68.14,68.16,68.13,68.15,232048.0,55.4995,55.5157,55.4913,55.5076,232048.0
2018-07-09 13:55:00,68.16,68.16,68.13,68.13,71947.0,55.5157,55.5157,55.4913,55.4913,71947.0
2018-07-09 14:00:00,68.14,68.16,68.13,68.16,203181.0,55.4995,55.5157,55.4913,55.5157,203181.0
2018-07-09 14:05:00,68.16,68.16,68.13,68.14,219543.0,55.5157,55.5157,55.4913,55.4995,219543.0
2018-07-09 14:10:00,68.15,68.17,68.14,68.17,120313.0,55.5076,55.5239,55.4995,55.5239,120313.0
2018-07-09 14:15:00,68.17,68.18,68.16,68.17,110331.0,55.5239,55.532,55.5157,55.5239,110331.0
2018-07-09 14:20:00,68.17,68.17,68.15,68.16,104069.0,55.5239,55.5239,55.5076,55.5157,104069.0
2018-07-09 14:25:00,68.16,68.19,68.15,68.17,169048.0,55.5157,55.5402,55.5076,55.5239,169048.0
2018-07-09 14:30:00,68.17,68.17,68.16,68.17,109490.0,55.5239,55.5239,55.5157,55.5239,109490.0
2018-07-09 14:35:00,68.17,68.17,68.15,68.17,245376.0,55.5239,55.5239,55.5076,55.5239,245376.0
2018-07-09 14:40:00,68.16,68.19,68.16,68.19,151100.0,55.5157,55.5402,55.5157,55.5402,151100.0
2018-07-09 14:45:00,68.19,68.19,68.17,68.18,208568.0,55.5402,55.5402,55.5239,55.532,208568.0
2018-07-09 14:50:00,68.18,68.2,68.17,68.18,367813.0,55.532,55.5483,55.5239,55.532,367813.0
2018-07-09 14:55:00,68.18,68.2,68.17,68.19,155137.0,55.532,55.5483,55.5239,55.5402,155137.0
2018-07-09 15:00:00,68.19,68.21,68.18,68.19,146287.0,55.5402,55.5565,55.532,55.5402,146287.0
2018-07-09 15:05:00,68.19,68.2,68.18,68.19,301174.0,55.5402,55.5483,55.532,55.5402,301174.0
2018-07-09 15:10:00,68.19,68.19,68.18,68.19,87841.0,55.5402,55.5402,55.532,55.5402,87841.0
2018-07-09 15:15:00,68.18,68.19,68.15,68.17,173739.0,55.532,55.5402,55.5076,55.5239,173739.0
2018-07-09 15:20:00,68.16,68.17,68.16,68.17,75189.0,55.5157,55.5239,55.5157,55.5239,75189.0
2018-07-09 15:25:00,68.17,68.18,68.15,68.16,160638.0,55.5239,55.532,55.5076,55.5157,160638.0
2018-07-09 15:30:00,68.16,68.18,68.15,68.17,87866.0,55.5157,55.532,55.5076,55.5239,87866.0
2018-07-09 15:35:00,68.17,68.18,68.15,68.17,259940.0,55.5239,55.532,55.5076,55.5239,259940.0
2018-07-09 15:40:00,68.17,68.2,68.17,68.19,380541.0,55.5239,55.5483,55.5239,55.5402,380541.0
2018-07-09 15:45:00,68.2,68.21,68.18,68.2,500635.0,55.5483,55.5565,55.532,55.5483,500635.0
2018-07-09 15:50:00,68.19,68.22,68.17,68.22,795679.0,55.5402,55.5646,55.5239,55.5646,795679.0
2018-07-09 15:55:00,68.22,68.25,68.21,68.22,2642019.0,55.5646,55.589,55.5565,55.5646,2642019.0
2018-07-10 09:30:00,68.11,68.14,68.07,68.1,286324.0,55.475,55.4995,55.4424,55.4669,286324.0
2018-07-10 09:35:00,68.1,68.15,68.1,68.15,228033.0,55.4669,55.5076,55.4669,55.5076,228033.0
2018-07-10 09:40:00,68.14,68.15,68.1,68.14,139003.0,55.4995,55.5076,55.4669,55.4995,139003.0
2018-07-10 09:45:00,68.14,68.15,68.1,68.11,76477.0,55.4995,55.5076,55.4669,55.475,76477.0
2018-07-10 09:50:00,68.12,68.16,68.11,68.13,274996.0,55.4832,55.5157,55.475,55.4913,274996.0
2018-07-10 09:55:00,68.13,68.17,68.12,68.17,146272.0,55.4913,55.5239,55.4832,55.5239,146272.0
2018-07-10 10:00:00,68.17,68.17,68.11,68.11,180810.0,55.5239,55.5239,55.475,55.475,180810.0
2018-07-10 10:05:00,68.12,68.19,68.11,68.17,222064.0,55.4832,55.5402,55.475,55.5239,222064.0
2018-07-10 10:10:00,68.18,68.19,68.15,68.17,837905.0,55.532,55.5402,55.5076,55.5239,837905.0
2018-07-10 10:15:00,68.17,68.2,68.17,68.2,787878.0,55.5239,55.5483,55.5239,55.5483,787878.0
2018-07-10 10:20:00,68.2,68.22,68.18,68.19,852577.0,55.5483,55.5646,55.532,55.5402,852577.0
2018-07-10 10:25:00,68.19,68.2,68.14,68.16,349303.0,55.5402,55.5483,55.4995,55.5157,349303.0
2018-07-10 10:30:00,68.16,68.17,68.13,68.14,135958.0,55.5157,55.5239,55.4913,55.4995,135958.0
2018-07-10 10:35:00,68.14,68.15,68.11,68.13,119469.0,55.4995,55.5076,55.475,55.4913,119469.0
2018-07-10 10:40:00,68.13,68.17,68.12,68.16,347053.0,55.4913,55.5239,55.4832,55.5157,347053.0
2018-07-10 10:45:00,68.17,68.18,68.14,68.16,186964.0,55.5239,55.532,55.4995,55.5157,186964.0
2018-07-10 10:50:00,68.16,68.17,68.14,68.17,155862.0,55.5157,55.5239,55.4995,55.5239,155862.0
2018-07-10 10:55:00,68.17,68.2,68.16,68.19,289681.0,55.5239,55.5483,55.5157,55.5402,289681.0
2018-07-10 11:00:00,68.19,68.21,68.18,68.18,254494.0,55.5402,55.5565,55.532,55.532,254494.0
2018-07-10 11:05:00,68.19,68.22,68.18,68.2,169816.0,55.5402,55.5646,55.532,55.5483,169816.0
2018-07-10 11:10:00,68.19,68.2,68.13,68.14,173849.0,55.5402,55.5483,55.4913,55.4995,173849.0
2018-07-10 11:15:00,68.14,68.2,68.14,68.19,232480.0,55.4995,55.5483,55.4995,55.5402,232480.0
2018-07-10 11:20:00,68.2,68.21,68.17,68.18,281212.0,55.5483,55.5565,55.5239,55.532,281212.0
2018-07-10 11:25:00,68.18,68.22,68.17,68.21,383934.0,55.532,55.5646,55.5239,55.5565,383934.0
2018-07-10 11:30:00,68.21,68.23,68.19,68.2,267087.0,55.5565,55.5728,55.5402,55.5483,267087.0
2018-07-10 11:35:00,68.2,68.22,68.19,68.2,52892.0,55.5483,55.5646,55.5402,55.5483,52892.0
2018-07-10 11:40:00,68.2,68.24,68.19,68.22,60467.0,55.5483,55.5809,55.5402,55.5646,60467.0
2018-07-10 11:45:00,68.22,68.23,68.19,68.2,61017.0,55.5646,55.5728,55.5402,55.5483,61017.0
2018-07-10 11:50:00,68.2,68.22,68.2,68.21,71590.0,55.5483,55.5646,55.5483,55.5565,71590.0
2018-07-10 11:55:00,68.21,68.23,68.21,68.22,82389.0,55.5565,55.5728,55.5565,55.5646,82389.0
2018-07-10 12:00:00,68.22,68.22,68.18,68.19,36330.0,55.5646,55.5646,55.532,55.5402,36330.0
2018-07-10 12:05:00,68.19,68.21,68.18,68.19,65654.0,55.5402,55.5565,55.532,55.5402,65654.0
2018-07-10 12:10:00,68.19,68.22,68.19,68.2,73191.0,55.5402,55.5646,55.5402,55.5483,73191.0
2018-07-10 12:15:00,68.2,68.22,68.19,68.22,61794.0,55.5483,55.5646,55.5402,55.5646,61794.0
2018-07-10 12:20:00,68.22,68.22,68.15,68.16,97681.0,55.5646,55.5646,55.5076,55.5157,97681.0
2018-07-10 12:25:00,68.15,68.22,68.15,68.21,87605.0,55.5076,55.5646,55.5076,55.5565,87605.0
2018-07-10 12:30:00,68.2,68.21,68.18,68.19,41215.0,55.5483,55.5565,55.532,55.5402,41215.0
2018-07-10 12:35:00,68.19,68.2,68.17,68.17,33932.0,55.5402,55.5483,55.5239,55.5239,33932.0
2018-07-10 12:40:00,68.17,68.18,68.14,68.15,100830.0,55.5239,55.532,55.4995,55.5076,100830.0
2018-07-10 12:45:00,68.15,68.16,68.12,68.12,71514.0,55.5076,55.5157,55.4832,55.4832,71514.0
2018-07-10 12:50:00,68.13,68.14,68.12,68.14,210887.0,55.4913,55.4995,55.4832,55.4995,210887.0
2018-07-10 12:55:00,68.14,68.14,68.11,68.13,76675.0,55.4995,55.4995,55.475,55.4913,76675.0
2018-07-10 13:00:00,68.13,68.15,68.13,68.14,25853.0,55.4913,55.5076,55.4913,55.4995,25853.0
2018-07-10 13:05:00,68.15,68.16,68.13,68.13,127120.0,55.5076,55.5157,55.4913,55.4913,127120.0
2018-07-10 13:10:00,68.13,68.15,68.11,68.15,82151.0,55.4913,55.5076,55.475,55.5076,82151.0
2018-07-10 13:15:00,68.14,68.15,68.11,68.14,129728.0,55.4995,55.5076,55.475,55.4995,129728.0
2018-07-10 13:20:00,68.14,68.15,68.12,68.13,56967.0,55.4995,55.5076,55.4832,55.4913,56967.0
2018-07-10 13:25:00,68.12,68.14,68.11,68.13,89611.0,55.4832,55.4995,55.475,55.4913,89611.0
2018-07-10 13:30:00,68.12,68.13,68.12,68.12,68104.0,55.4832,55.4913,55.4832,55.4832,68104.0
2018-07-10 13:35:00,68.12,68.14,68.11,68.12,113408.0,55.4832,55.4995,55.475,55.4832,113408.0
2018-07-10 13:40:00,68.12,68.13,68.11,68.13,47944.0,55.4832,55.4913,55.475,55.4913,47944.0
2018-07-10 13:45:00,68.13,68.13,68.08,68.09,133823.0,55.4913,55.4913,55.4506,55.4587,133823.0
2018-07-10 13:50:00,68.09,68.11,68.08,68.11,183019.0,55.4587,55.475,55.4506,55.475,183019.0
2018-07-10 13:55:00,68.11,68.15,68.11,68.14,121033.0,55.475,55.5076,55.475,55.4995,121033.0
2018-07-10 14:00:00,68.15,68.17,68.14,68.17,61563.0,55.5076,55.5239,55.4995,55.5239,61563.0
2018-07-10 14:05:00,68.17,68.18,68.17,68.18,37646.0,55.5239,55.532,55.5239,55.532,37646.0
2018-07-10 14:10:00,68.18,68.18,68.17,68.17,46637.0,55.532,55.532,55.5239,55.5239,46637.0
2018-07-10 14:15:00,68.17,68.18,68.15,68.17,57601.0,55.5239,55.532,55.5076,55.5239,57601.0
2018-07-10 14:20:00,68.18,68.18,68.15,68.17,71143.0,55.532,55.532,55.5076,55.5239,71143.0
2018-07-10 14:25:00,68.17,68.21,68.15,68.18,77920.0,55.5239,55.5565,55.5076,55.532,77920.0
2018-07-10 14:30:00,68.18,68.19,68.16,68.18,55449.0,55.532,55.5402,55.5157,55.532,55449.0
2018-07-10 14:35:00,68.18,68.19,68.17,68.19,33663.0,55.532,55.5402,55.5239,55.5402,33663.0
2018-07-10 14:40:00,68.18,68.2,68.16,68.17,106167.0,55.532,55.5483,55.5157,55.5239,106167.0
2018-07-10 14:45:00,68.16,68.19,68.16,68.18,54520.0,55.5157,55.5402,55.5157,55.532,54520.0
2018-07-10 14:50:00,68.19,68.19,68.15,68.15,92636.0,55.5402,55.5402,55.5076,55.5076,92636.0
2018-07-10 14:55:00,68.16,68.2,68.15,68.2,52942.0,55.5157,55.5483,55.5076,55.5483,52942.0
2018-07-10 15:00:00,68.19,68.2,68.17,68.2,65400.0,55.5402,55.5483,55.5239,55.5483,65400.0
2018-07-10 15:05:00,68.19,68.2,68.17,68.2,110907.0,55.5402,55.5483,55.5239,55.5483,110907.0
2018-07-10 15:10:00,68.2,68.21,68.19,68.2,42783.0,55.5483,55.5565,55.5402,55.5483,42783.0
2018-07-10 15:15:00,68.2,68.23,68.19,68.22,72392.0,55.5483,55.5728,55.5402,55.5646,72392.0
2018-07-10 15:20:00,68.22,68.23,68.22,68.22,92559.0,55.5646,55.5728,55.5646,55.5646,92559.0
2018-07-10 15:25:00,68.22,68.23,68.21,68.22,130505.0,55.5646,55.5728,55.5565,55.5646,130505.0
2018-07-10 15:30:00,68.22,68.24,68.21,68.23,146259.0,55.5646,55.5809,55.5565,55.5728,146259.0
2018-07-10 15:35:00,68.23,68.25,68.22,68.25,80595.0,55.5728,55.589,55.5646,55.589,80595.0
2018-07-10 15:40:00,68.24,68.25,68.22,68.24,166092.0,55.5809,55.589,55.5646,55.5809,166092.0
2018-07-10 15:45:00,68.24,68.24,68.21,68.22,202603.0,55.5809,55.5809,55.5565,55.5646,202603.0
2018-07-10 15:50:00,68.23,68.26,68.22,68.26,395704.0,55.5728,55.5972,55.5646,55.5972,395704.0
2018-07-10 15:55:00,68.26,68.27,68.2,68.21,1847256.0,55.5972,55.6053,55.5483,55.5565,1847256.0
2018-07-11 09:30:00,67.43,67.52,67.4,67.51,785021.0,54.9212,54.9945,54.8967,54.9863,785021.0
2018-07-11 09:35:00,67.51,67.55,67.49,67.51,788410.0,54.9863,55.0189,54.97,54.9863,788410.0
2018-07-11 09:40:00,67.5,67.5,67.46,67.47,246717.0,54.9782,54.9782,54.9456,54.9537,246717.0
2018-07-11 09:45:00,67.47,67.49,67.43,67.44,549131.0,54.9537,54.97,54.9212,54.9293,549131.0
2018-07-11 09:50:00,67.44,67.52,67.44,67.52,160701.0,54.9293,54.9945,54.9293,54.9945,160701.0
2018-07-11 09:55:00,67.52,67.53,67.44,67.45,194502.0,54.9945,55.0026,54.9293,54.9375,194502.0
2018-07-11 10:00:00,67.46,67.53,67.45,67.52,258963.0,54.9456,55.0026,54.9375,54.9945,258963.0
2018-07-11 10:05:00,67.52,67.54,67.5,67.51,215691.0,54.9945,55.0108,54.9782,54.9863,215691.0
2018-07-11 10:10:00,67.5,67.51,67.46,67.48,132100.0,54.9782,54.9863,54.9456,54.9619,132100.0
2018-07-11 10:15:00,67.48,67.54,67.46,67.52,448743.0,54.9619,55.0108,54.9456,54.9945,448743.0
2018-07-11 10:20:00,67.52,67.55,67.51,67.54,99307.0,54.9945,55.0189,54.9863,55.0108,99307.0
2018-07-11 10:25:00,67.54,67.59,67.54,67.56,237417.0,55.0108,55.0515,55.0108,55.0271,237417.0
2018-07-11 10:30:00,67.56,67.61,67.55,67.56,148973.0,55.0271,55.0678,55.0189,55.0271,148973.0
2018-07-11 10:35:00,67.56,67.58,67.51,67.52,246982.0,55.0271,55.0433,54.9863,54.9945,246982.0
2018-07-11 10:40:00,67.51,67.52,67.46,67.47,140543.0,54.9863,54.9945,54.9456,54.9537,140543.0
2018-07-11 10:45:00,67.47,67.47,67.4,67.43,136670.0,54.9537,54.9537,54.8967,54.9212,136670.0
2018-07-11 10:50:00,67.42,67.44,67.39,67.4,308253.0,54.913,54.9293,54.8886,54.8967,308253.0
2018-07-11 10:55:00,67.4,67.47,67.39,67.47,347479.0,54.8967,54.9537,54.8886,54.9537,347479.0
2018-07-11 11:00:00,67.47,67.49,67.45,67.48,435857.0,54.9537,54.97,54.9375,54.9619,435857.0
2018-07-11 11:05:00,67.48,67.5,67.45,67.47,330460.0,54.9619,54.9782,54.9375,54.9537,330460.0
2018-07-11 11:10:00,67.47,67.47,67.42,67.43,243407.0,54.9537,54.9537,54.913,54.9212,243407.0
2018-07-11 11:15:00,67.43,67.45,67.36,67.37,335002.0,54.9212,54.9375,54.8642,54.8723,335002.0
2018-07-11 11:20:00,67.37,67.38,67.3,67.32,511506.0,54.8723,54.8804,54.8153,54.8316,511506.0
2018-07-11 11:25:00,67.32,67.32,67.25,67.27,294405.0,54.8316,54.8316,54.7746,54.7908,294405.0
2018-07-11 11:30:00,67.27,67.3,67.24,67.25,265378.0,54.7908,54.8153,54.7664,54.7746,265378.0
2018-07-11 11:35:00,67.26,67.3,67.25,67.27,140247.0,54.7827,54.8153,54.7746,54.7908,140247.0
2018-07-11 11:40:00,67.28,67.31,67.23,67.24,209276.0,54.799,54.8234,54.7583,54.7664,209276.0
2018-07-11 11:45:00,67.24,67.27,67.22,67.25,167511.0,54.7664,54.7908,54.7501,54.7746,167511.0
2018-07-11 11:50:00,67.25,67.29,67.23,67.26,90439.0,54.7746,54.8071,54.7583,54.7827,90439.0
2018-07-11 11:55:00,67.25,67.29,67.23,67.23,96957.0,54.7746,54.8071,54.7583,54.7583,96957.0
2018-07-11 12:00:00,67.23,67.26,67.23,67.25,142135.0,54.7583,54.7827,54.7583,54.7746,142135.0
2018-07-11 12:05:00,67.25,67.27,67.23,67.24,119970.0,54.7746,54.7908,54.7583,54.7664,119970.0
2018-07-11 12:10:00,67.24,67.26,67.21,67.23,61548.0,54.7664,54.7827,54.742,54.7583,61548.0
2018-07-11 12:15:00,67.22,67.28,67.19,67.25,511878.0,54.7501,54.799,54.7257,54.7746,511878.0
2018-07-11 12:20:00,67.25,67.25,67.21,67.21,113987.0,54.7746,54.7746,54.742,54.742,113987.0
2018-07-11 12:25:00,67.22,67.24,67.21,67.23,86828.0,54.7501,54.7664,54.742,54.7583,86828.0
2018-07-11 12:30:00,67.23,67.25,67.21,67.23,176250.0,54.7583,54.7746,54.742,54.7583,176250.0
2018-07-11 12:35:00,67.23,67.23,67.2,67.2,99648.0,54.7583,54.7583,54.7338,54.7338,99648.0
2018-07-11 12:40:00,67.2,67.21,67.17,67.18,93649.0,54.7338,54.742,54.7094,54.7175,93649.0
2018-07-11 12:45:00,67.17,67.22,67.16,67.17,90528.0,54.7094,54.7501,54.7013,54.7094,90528.0
2018-07-11 12:50:00,67.18,67.18,67.14,67.14,125717.0,54.7175,54.7175,54.685,54.685,125717.0
2018-07-11 12:55:00,67.14,67.14,67.09,67.11,108171.0,54.685,54.685,54.6442,54.6605,108171.0
2018-07-11 13:00:00,67.12,67.13,67.08,67.08,322143.0,54.6687,54.6768,54.6361,54.6361,322143.0
2018-07-11 13:05:00,67.08,67.09,67.04,67.05,243500.0,54.6361,54.6442,54.6035,54.6117,243500.0
2018-07-11 13:10:00,67.05,67.07,67.03,67.06,366746.0,54.6117,54.6279,54.5954,54.6198,366746.0
2018-07-11 13:15:00,67.06,67.06,67.03,67.05,136328.0,54.6198,54.6198,54.5954,54.6117,136328.0
2018-07-11 13:20:00,67.05,67.1,67.05,67.09,199973.0,54.6117,54.6524,54.6117,54.6442,199973.0
2018-07-11 13:25:00,67.09,67.11,67.07,67.08,135760.0,54.6442,54.6605,54.6279,54.6361,135760.0
2018-07-11 13:30:00,67.08,67.1,67.04,67.06,169662.0,54.6361,54.6524,54.6035,54.6198,169662.0
2018-07-11 13:35:00,67.06,67.07,67.03,67.03,123162.0,54.6198,54.6279,54.5954,54.5954,123162.0
2018-07-11 13:40:00,67.03,67.05,67.03,67.04,107640.0,54.5954,54.6117,54.5954,54.6035,107640.0
2018-07-11 13:45:00,67.04,67.04,66.99,66.99,235953.0,54.6035,54.6035,54.5628,54.5628,235953.0
2018-07-11 13:50:00,66.99,67.0,66.95,66.97,108525.0,54.5628,54.5709,54.5302,54.5465,108525.0
2018-07-11 13:55:00,66.96,66.98,66.96,66.97,90182.0,54.5384,54.5546,54.5384,54.5465,90182.0
2018-07-11 14:00:00,66.97,67.0,66.95,66.96,165207.0,54.5465,54.5709,54.5302,54.5384,165207.0
2018-07-11 14:05:00,66.95,66.97,66.91,66.92,120160.0,54.5302,54.5465,54.4976,54.5058,120160.0
2018-07-11 14:10:00,66.91,66.91,66.86,66.9,152461.0,54.4976,54.4976,54.4569,54.4895,152461.0
2018-07-11 14:15:00,66.89,66.92,66.88,66.92,147755.0,54.4813,54.5058,54.4732,54.5058,147755.0
2018-07-11 14:20:00,66.91,66.96,66.91,66.95,169667.0,54.4976,54.5384,54.4976,54.5302,169667.0
2018-07-11 14:25:00,66.96,66.99,66.95,66.98,415901.0,54.5384,54.5628,54.5302,54.5546,415901.0
2018-07-11 14:30:00,66.99,67.05,66.99,67.03,241472.0,54.5628,54.6117,54.5628,54.5954,241472.0
2018-07-11 14:35:00,67.03,67.04,67.02,67.03,124269.0,54.5954,54.6035,54.5872,54.5954,124269.0
2018-07-11 14:40:00,67.03,67.05,67.01,67.05,1371580.0,54.5954,54.6117,54.5791,54.6117,1371580.0
2018-07-11 14:45:00,67.05,67.05,67.02,67.03,250890.0,54.6117,54.6117,54.5872,54.5954,250890.0
2018-07-11 14:50:00,67.03,67.03,67.0,67.01,169999.0,54.5954,54.5954,54.5709,54.5791,169999.0
2018-07-11 14:55:00,67.01,67.01,66.98,67.0,123508.0,54.5791,54.5791,54.5546,54.5709,123508.0
2018-07-11 15:00:00,67.0,67.02,66.98,67.01,225728.0,54.5709,54.5872,54.5546,54.5791,225728.0
2018-07-11 15:05:00,67.01,67.08,67.0,67.06,120855.0,54.5791,54.6361,54.5709,54.6198,120855.0
2018-07-11 15:10:00,67.06,67.08,67.03,67.04,245294.0,54.6198,54.6361,54.5954,54.6035,245294.0
2018-07-11 15:15:00,67.03,67.05,67.0,67.02,197698.0,54.5954,54.6117,54.5709,54.5872,197698.0
2018-07-11 15:20:00,67.02,67.02,66.98,67.01,296614.0,54.5872,54.5872,54.5546,54.5791,296614.0
2018-07-11 15:25:00,67.01,67.02,66.98,66.99,231595.0,54.5791,54.5872,54.5546,54.5628,231595.0
2018-07-11 15:30:00,66.99,67.04,66.99,67.04,266030.0,54.5628,54.6035,54.5628,54.6035,266030.0
2018-07-11 15:35:00,67.04,67.07,67.02,67.06,471455.0,54.6035,54.6279,54.5872,54.6198,471455.0
2018-07-11 15:40:00,67.06,67.07,67.04,67.06,446968.0,54.6198,54.6279,54.6035,54.6198,446968.0
2018-07-11 15:45:00,67.06,67.11,67.06,67.11,823207.0,54.6198,54.6605,54.6198,54.6605,823207.0
2018-07-11 15:50:00,67.1,67.11,67.06,67.11,1123943.0,54.6524,54.6605,54.6198,54.6605,1123943.0
2018-07-11 15:55:00,67.11,67.12,67.03,67.04,3591603.0,54.6605,54.6687,54.5954,54.6035,3591603.0
2018-07-12 09:30:00,67.42,67.45,67.4,67.42,323323.0,54.913,54.9375,54.8967,54.913,323323.0
2018-07-12 09:35:00,67.42,67.42,67.37,67.39,154429.0,54.913,54.913,54.8723,54.8886,154429.0
2018-07-12 09:40:00,67.38,67.39,67.31,67.34,271680.0,54.8804,54.8886,54.8234,54.8479,271680.0
2018-07-12 09:45:00,67.35,67.37,67.3,67.34,510061.0,54.856,54.8723,54.8153,54.8479,510061.0
2018-07-12 09:50:00,67.34,67.41,67.33,67.41,363569.0,54.8479,54.9049,54.8397,54.9049,363569.0
2018-07-12 09:55:00,67.4,67.41,67.36,67.38,288573.0,54.8967,54.9049,54.8642,54.8804,288573.0
2018-07-12 10:00:00,67.37,67.44,67.37,67.43,151115.0,54.8723,54.9293,54.8723,54.9212,151115.0
2018-07-12 10:05:00,67.43,67.47,67.43,67.46,228626.0,54.9212,54.9537,54.9212,54.9456,228626.0
2018-07-12 10:10:00,67.46,67.47,67.39,67.39,100336.0,54.9456,54.9537,54.8886,54.8886,100336.0
2018-07-12 10:15:00,67.39,67.43,67.39,67.42,124512.0,54.8886,54.9212,54.8886,54.913,124512.0
2018-07-12 10:20:00,67.43,67.44,67.4,67.41,113621.0,54.9212,54.9293,54.8967,54.9049,113621.0
2018-07-12 10:25:00,67.4,67.47,67.39,67.44,393408.0,54.8967,54.9537,54.8886,54.9293,393408.0
2018-07-12 10:30:00,67.45,67.47,67.42,67.46,205880.0,54.9375,54.9537,54.913,54.9456,205880.0
2018-07-12 10:35:00,67.46,67.47,67.43,67.45,150078.0,54.9456,54.9537,54.9212,54.9375,150078.0
2018-07-12 10:40:00,67.44,67.45,67.4,67.41,109078.0,54.9293,54.9375,54.8967,54.9049,109078.0
2018-07-12 10:45:00,67.41,67.41,67.37,67.38,183518.0,54.9049,54.9049,54.8723,54.8804,183518.0
2018-07-12 10:50:00,67.38,67.44,67.37,67.43,54445.0,54.8804,54.9293,54.8723,54.9212,54445.0
2018-07-12 10:55:00,67.44,67.46,67.4,67.44,72443.0,54.9293,54.9456,54.8967,54.9293,72443.0
2018-07-12 11:00:00,67.45,67.5,67.45,67.5,56221.0,54.9375,54.9782,54.9375,54.9782,56221.0
2018-07-12 11:05:00,67.5,67.52,67.49,67.5,142179.0,54.9782,54.9945,54.97,54.9782,142179.0
2018-07-12 11:10:00,67.5,67.51,67.47,67.48,178439.0,54.9782,54.9863,54.9537,54.9619,178439.0
2018-07-12 11:15:00,67.48,67.5,67.47,67.49,1862587.0,54.9619,54.9782,54.9537,54.97,1862587.0
2018-07-12 11:20:00,67.48,67.52,67.47,67.49,102476.0,54.9619,54.9945,54.9537,54.97,102476.0
2018-07-12 11:25:00,67.49,67.53,67.48,67.5,325151.0,54.97,55.0026,54.9619,54.9782,325151.0
2018-07-12 11:30:00,67.5,67.53,67.49,67.5,450557.0,54.9782,55.0026,54.97,54.9782,450557.0
2018-07-12 11:35:00,67.5,67.51,67.47,67.51,147703.0,54.9782,54.9863,54.9537,54.9863,147703.0
2018-07-12 11:40:00,67.51,67.52,67.47,67.5,105020.0,54.9863,54.9945,54.9537,54.9782,105020.0
2018-07-12 11:45:00,67.51,67.56,67.5,67.56,142855.0,54.9863,55.0271,54.9782,55.0271,142855.0
2018-07-12 11:50:00,67.55,67.57,67.54,67.56,59494.0,55.0189,55.0352,55.0108,55.0271,59494.0
2018-07-12 11:55:00,67.56,67.6,67.55,67.59,117503.0,55.0271,55.0596,55.0189,55.0515,117503.0
2018-07-12 12:00:00,67.59,67.62,67.59,67.61,32724.0,55.0515,55.0759,55.0515,55.0678,32724.0
2018-07-12 12:05:00,67.6,67.61,67.58,67.59,42379.0,55.0596,55.0678,55.0433,55.0515,42379.0
2018-07-12 12:10:00,67.59,67.61,67.58,67.61,26204.0,55.0515,55.0678,55.0433,55.0678,26204.0
2018-07-12 12:15:00,67.61,67.63,67.59,67.61,94908.0,55.0678,55.0841,55.0515,55.0678,94908.0
2018-07-12 12:20:00,67.61,67.63,67.59,67.61,85601.0,55.0678,55.0841,55.0515,55.0678,85601.0
2018-07-12 12:25:00,67.61,67.64,67.6,67.64,47470.0,55.0678,55.0922,55.0596,55.0922,47470.0
2018-07-12 12:30:00,67.63,67.64,67.61,67.62,50958.0,55.0841,55.0922,55.0678,55.0759,50958.0
2018-07-12 12:35:00,67.62,67.63,67.59,67.59,909699.0,55.0759,55.0841,55.0515,55.0515,909699.0
2018-07-12 12:40:00,67.59,67.6,67.51,67.54,732285.0,55.0515,55.0596,54.9863,55.0108,732285.0
2018-07-12 12:45:00,67.54,67.57,67.54,67.57,76115.0,55.0108,55.0352,55.0108,55.0352,76115.0
2018-07-12 12:50:00,67.57,67.6,67.57,67.59,85038.0,55.0352,55.0596,55.0352,55.0515,85038.0
2018-07-12 12:55:00,67.6,67.62,67.59,67.61,113965.0,55.0596,55.0759,55.0515,55.0678,113965.0
2018-07-12 13:00:00,67.6,67.64,67.59,67.63,98458.0,55.0596,55.0922,55.0515,55.0841,98458.0
2018-07-12 13:05:00,67.63,67.65,67.58,67.59,81752.0,55.0841,55.1004,55.0433,55.0515,81752.0
2018-07-12 13:10:00,67.59,67.61,67.59,67.59,54451.0,55.0515,55.0678,55.0515,55.0515,54451.0
2018-07-12 13:15:00,67.59,67.6,67.56,67.58,39247.0,55.0515,55.0596,55.0271,55.0433,39247.0
2018-07-12 13:20:00,67.57,67.57,67.54,67.56,77238.0,55.0352,55.0352,55.0108,55.0271,77238.0
2018-07-12 13:25:00,67.56,67.6,67.56,67.6,94683.0,55.0271,55.0596,55.0271,55.0596,94683.0
2018-07-12 13:30:00,67.61,67.61,67.56,67.56,78065.0,55.0678,55.0678,55.0271,55.0271,78065.0
2018-07-12 13:35:00,67.56,67.58,67.55,67.58,70126.0,55.0271,55.0433,55.0189,55.0433,70126.0
2018-07-12 13:40:00,67.58,67.6,67.57,67.57,42398.0,55.0433,55.0596,55.0352,55.0352,42398.0
2018-07-12 13:45:00,67.58,67.59,67.56,67.56,68775.0,55.0433,55.0515,55.0271,55.0271,68775.0
2018-07-12 13:50:00,67.56,67.57,67.54,67.55,186241.0,55.0271,55.0352,55.0108,55.0189,186241.0
2018-07-12 13:55:00,67.54,67.56,67.53,67.53,101966.0,55.0108,55.0271,55.0026,55.0026,101966.0
2018-07-12 14:00:00,67.53,67.55,67.52,67.53,105405.0,55.0026,55.0189,54.9945,55.0026,105405.0
2018-07-12 14:05:00,67.53,67.54,67.51,67.52,83628.0,55.0026,55.0108,54.9863,54.9945,83628.0
2018-07-12 14:10:00,67.52,67.53,67.51,67.53,78232.0,54.9945,55.0026,54.9863,55.0026,78232.0
2018-07-12 14:15:00,67.53,67.53,67.52,67.52,43795.0,55.0026,55.0026,54.9945,54.9945,43795.0
2018-07-12 14:20:00,67.52,67.55,67.52,67.55,90005.0,54.9945,55.0189,54.9945,55.0189,90005.0
2018-07-12 14:25:00,67.54,67.55,67.53,67.53,54341.0,55.0108,55.0189,55.0026,55.0026,54341.0
2018-07-12 14:30:00,67.53,67.55,67.51,67.54,89337.0,55.0026,55.0189,54.9863,55.0108,89337.0
2018-07-12 14:35:00,67.54,67.56,67.52,67.53,133269.0,55.0108,55.0271,54.9945,55.0026,133269.0
2018-07-12 14:40:00,67.53,67.54,67.5,67.51,59309.0,55.0026,55.0108,54.9782,54.9863,59309.0
2018-07-12 14:45:00,67.51,67.53,67.5,67.51,66116.0,54.9863,55.0026,54.9782,54.9863,66116.0
2018-07-12 14:50:00,67.51,67.54,67.5,67.53,42444.0,54.9863,55.0108,54.9782,55.0026,42444.0
2018-07-12 14:55:00,67.53,67.53,67.49,67.53,100066.0,55.0026,55.0026,54.97,55.0026,100066.0
2018-07-12 15:00:00,67.53,67.54,67.52,67.53,48677.0,55.0026,55.0108,54.9945,55.0026,48677.0
2018-07-12 15:05:00,67.53,67.54,67.52,67.53,62384.0,55.0026,55.0108,54.9945,55.0026,62384.0
2018-07-12 15:10:00,67.53,67.54,67.51,67.54,142324.0,55.0026,55.0108,54.9863,55.0108,142324.0
2018-07-12 15:15:00,67.54,67.56,67.54,67.56,92593.0,55.0108,55.0271,55.0108,55.0271,92593.0
2018-07-12 15:20:00,67.55,67.56,67.5,67.51,86108.0,55.0189,55.0271,54.9782,54.9863,86108.0
2018-07-12 15:25:00,67.51,67.56,67.51,67.55,121389.0,54.9863,55.0271,54.9863,55.0189,121389.0
2018-07-12 15:30:00,67.55,67.55,67.53,67.53,76735.0,55.0189,55.0189,55.0026,55.0026,76735.0
2018-07-12 15:35:00,67.54,67.55,67.53,67.53,151121.0,55.0108,55.0189,55.0026,55.0026,151121.0
2018-07-12 15:40:00,67.53,67.56,67.52,67.53,385216.0,55.0026,55.0271,54.9945,55.0026,385216.0
2018-07-12 15:45:00,67.54,67.59,67.52,67.59,396479.0,55.0108,55.0515,54.9945,55.0515,396479.0
2018-07-12 15:50:00,67.58,67.59,67.56,67.57,727811.0,55.0433,55.0515,55.0271,55.0352,727811.0
2018-07-12 15:55:00,67.57,67.61,67.57,67.58,2072421.0,55.0352,55.0678,55.0352,55.0433,2072421.0
2018-07-13 09:30:00,67.61,67.65,67.58,67.63,199447.0,55.0678,55.1004,55.0433,55.0841,199447.0
2018-07-13 09:35:00,67.64,67.64,67.6,67.61,113971.0,55.0922,55.0922,55.0596,55.0678,113971.0
2018-07-13 09:40:00,67.6,67.61,67.54,67.55,126503.0,55.0596,55.0678,55.0108,55.0189,126503.0
2018-07-13 09:45:00,67.55,67.58,67.52,67.57,67349.0,55.0189,55.0433,54.9945,55.0352,67349.0
2018-07-13 09:50:00,67.56,67.57,67.49,67.51,564212.0,55.0271,55.0352,54.97,54.9863,564212.0
2018-07-13 09:55:00,67.51,67.51,67.47,67.49,114665.0,54.9863,54.9863,54.9537,54.97,114665.0
2018-07-13 10:00:00,67.49,67.56,67.49,67.55,212464.0,54.97,55.0271,54.97,55.0189,212464.0
2018-07-13 10:05:00,67.55,67.56,67.51,67.54,423823.0,55.0189,55.0271,54.9863,55.0108,423823.0
2018-07-13 10:10:00,67.54,67.57,67.52,67.53,533178.0,55.0108,55.0352,54.9945,55.0026,533178.0
2018-07-13 10:15:00,67.53,67.56,67.52,67.55,275275.0,55.0026,55.0271,54.9945,55.0189,275275.0
2018-07-13 10:20:00,67.55,67.6,67.54,67.59,135385.0,55.0189,55.0596,55.0108,55.0515,135385.0
2018-07-13 10:25:00,67.59,67.61,67.58,67.59,98985.0,55.0515,55.0678,55.0433,55.0515,98985.0
2018-07-13 10:30:00,67.59,67.6,67.56,67.58,147909.0,55.0515,55.0596,55.0271,55.0433,147909.0
2018-07-13 10:35:00,67.58,67.61,67.56,67.61,96213.0,55.0433,55.0678,55.0271,55.0678,96213.0
2018-07-13 10:40:00,67.61,67.65,67.61,67.62,169599.0,55.0678,55.1004,55.0678,55.0759,169599.0
2018-07-13 10:45:00,67.62,67.67,67.62,67.65,117320.0,55.0759,55.1166,55.0759,55.1004,117320.0
2018-07-13 10:50:00,67.66,67.7,67.65,67.7,249148.0,55.1085,55.1411,55.1004,55.1411,249148.0
2018-07-13 10:55:00,67.69,67.72,67.66,67.71,148842.0,55.1329,55.1574,55.1085,55.1492,148842.0
2018-07-13 11:00:00,67.7,67.71,67.67,67.68,194476.0,55.1411,55.1492,55.1166,55.1248,194476.0
2018-07-13 11:05:00,67.69,67.73,67.68,67.71,79960.0,55.1329,55.1655,55.1248,55.1492,79960.0
2018-07-13 11:10:00,67.7,67.72,67.68,67.7,102359.0,55.1411,55.1574,55.1248,55.1411,102359.0
2018-07-13 11:15:00,67.7,67.71,67.67,67.69,91976.0,55.1411,55.1492,55.1166,55.1329,91976.0
2018-07-13 11:20:00,67.69,67.7,67.67,67.69,81835.0,55.1329,55.1411,55.1166,55.1329,81835.0
2018-07-13 11:25:00,67.69,67.74,67.69,67.73,157938.0,55.1329,55.1737,55.1329,55.1655,157938.0
2018-07-13 11:30:00,67.73,67.75,67.69,67.69,191184.0,55.1655,55.1818,55.1329,55.1329,191184.0
2018-07-13 11:35:00,67.7,67.72,67.68,67.71,256225.0,55.1411,55.1574,55.1248,55.1492,256225.0
2018-07-13 11:40:00,67.71,67.73,67.64,67.73,429817.0,55.1492,55.1655,55.0922,55.1655,429817.0
2018-07-13 11:45:00,67.72,67.73,67.65,67.67,309768.0,55.1574,55.1655,55.1004,55.1166,309768.0
2018-07-13 11:50:00,67.68,67.69,67.66,67.69,92636.0,55.1248,55.1329,55.1085,55.1329,92636.0
2018-07-13 11:55:00,67.68,67.69,67.66,67.67,80794.0,55.1248,55.1329,55.1085,55.1166,80794.0
2018-07-13 12:00:00,67.68,67.71,67.67,67.68,105900.0,55.1248,55.1492,55.1166,55.1248,105900.0
2018-07-13 12:05:00,67.68,67.69,67.67,67.68,63825.0,55.1248,55.1329,55.1166,55.1248,63825.0
2018-07-13 12:10:00,67.68,67.72,67.68,67.71,30611.0,55.1248,55.1574,55.1248,55.1492,30611.0
2018-07-13 12:15:00,67.72,67.72,67.69,67.71,57499.0,55.1574,55.1574,55.1329,55.1492,57499.0
2018-07-13 12:20:00,67.71,67.72,67.67,67.68,138880.0,55.1492,55.1574,55.1166,55.1248,138880.0
2018-07-13 12:25:00,67.69,67.73,67.68,67.72,88842.0,55.1329,55.1655,55.1248,55.1574,88842.0
2018-07-13 12:30:00,67.72,67.72,67.68,67.68,115876.0,55.1574,55.1574,55.1248,55.1248,115876.0
2018-07-13 12:35:00,67.69,67.7,67.68,67.69,83090.0,55.1329,55.1411,55.1248,55.1329,83090.0
2018-07-13 12:40:00,67.68,67.71,67.68,67.7,97219.0,55.1248,55.1492,55.1248,55.1411,97219.0
2018-07-13 12:45:00,67.7,67.71,67.67,67.69,1338628.0,55.1411,55.1492,55.1166,55.1329,1338628.0
2018-07-13 12:50:00,67.69,67.72,67.68,67.71,321538.0,55.1329,55.1574,55.1248,55.1492,321538.0
2018-07-13 12:55:00,67.71,67.73,67.71,67.72,128598.0,55.1492,55.1655,55.1492,55.1574,128598.0
2018-07-13 13:00:00,67.72,67.73,67.7,67.73,84613.0,55.1574,55.1655,55.1411,55.1655,84613.0
2018-07-13 13:05:00,67.72,67.72,67.7,67.7,40172.0,55.1574,55.1574,55.1411,55.1411,40172.0
2018-07-13 13:10:00,67.7,67.71,67.68,67.69,9627.0,55.1411,55.1492,55.1248,55.1329,9627.0
2018-07-13 13:15:00,67.68,67.69,67.67,67.68,103377.0,55.1248,55.1329,55.1166,55.1248,103377.0
2018-07-13 13:20:00,67.69,67.7,67.68,67.69,60699.0,55.1329,55.1411,55.1248,55.1329,60699.0
2018-07-13 13:25:00,67.69,67.7,67.68,67.7,44068.0,55.1329,55.1411,55.1248,55.1411,44068.0
2018-07-13 13:30:00,67.7,67.71,67.67,67.67,18579.0,55.1411,55.1492,55.1166,55.1166,18579.0
2018-07-13 13:35:00,67.67,67.68,67.66,67.66,51377.0,55.1166,55.1248,55.1085,55.1085,51377.0
2018-07-13 13:40:00,67.66,67.67,67.65,67.67,21175.0,55.1085,55.1166,55.1004,55.1166,21175.0
2018-07-13 13:45:00,67.67,67.68,67.66,67.67,51156.0,55.1166,55.1248,55.1085,55.1166,51156.0
2018-07-13 13:50:00,67.66,67.68,67.66,67.68,20880.0,55.1085,55.1248,55.1085,55.1248,20880.0
2018-07-13 13:55:00,67.68,67.72,67.68,67.72,92229.0,55.1248,55.1574,55.1248,55.1574,92229.0
2018-07-13 14:00:00,67.72,67.72,67.7,67.72,61051.0,55.1574,55.1574,55.1411,55.1574,61051.0
2018-07-13 14:05:00,67.72,67.74,67.71,67.74,58848.0,55.1574,55.1737,55.1492,55.1737,58848.0
2018-07-13 14:10:00,67.74,67.76,67.73,67.76,66877.0,55.1737,55.1899,55.1655,55.1899,66877.0
2018-07-13 14:15:00,67.76,67.76,67.73,67.73,53074.0,55.1899,55.1899,55.1655,55.1655,53074.0
2018-07-13 14:20:00,67.72,67.74,67.71,67.72,100702.0,55.1574,55.1737,55.1492,55.1574,100702.0
2018-07-13 14:25:00,67.73,67.73,67.71,67.72,62599.0,55.1655,55.1655,55.1492,55.1574,62599.0
2018-07-13 14:30:00,67.72,67.72,67.7,67.71,33123.0,55.1574,55.1574,55.1411,55.1492,33123.0
2018-07-13 14:35:00,67.7,67.72,67.7,67.71,39588.0,55.1411,55.1574,55.1411,55.1492,39588.0
2018-07-13 14:40:00,67.71,67.74,67.71,67.72,74026.0,55.1492,55.1737,55.1492,55.1574,74026.0
2018-07-13 14:45:00,67.73,67.73,67.71,67.73,67162.0,55.1655,55.1655,55.1492,55.1655,67162.0
2018-07-13 14:50:00,67.73,67.74,67.72,67.74,58193.0,55.1655,55.1737,55.1574,55.1737,58193.0
2018-07-13 14:55:00,67.73,67.75,67.72,67.72,64611.0,55.1655,55.1818,55.1574,55.1574,64611.0
2018-07-13 15:00:00,67.73,67.73,67.72,67.73,41228.0,55.1655,55.1655,55.1574,55.1655,41228.0
2018-07-13 15:05:00,67.73,67.74,67.72,67.73,53009.0,55.1655,55.1737,55.1574,55.1655,53009.0
2018-07-13 15:10:00,67.74,67.74,67.72,67.73,132821.0,55.1737,55.1737,55.1574,55.1655,132821.0
2018-07-13 15:15:00,67.73,67.74,67.72,67.73,56367.0,55.1655,55.1737,55.1574,55.1655,56367.0
2018-07-13 15:20:00,67.73,67.73,67.71,67.72,103513.0,55.1655,55.1655,55.1492,55.1574,103513.0
2018-07-13 15:25:00,67.72,67.73,67.71,67.73,76023.0,55.1574,55.1655,55.1492,55.1655,76023.0
2018-07-13 15:30:00,67.72,67.74,67.71,67.73,149234.0,55.1574,55.1737,55.1492,55.1655,149234.0
2018-07-13 15:35:00,67.73,67.74,67.72,67.73,243270.0,55.1655,55.1737,55.1574,55.1655,243270.0
2018-07-13 15:40:00,67.74,67.75,67.72,67.72,395774.0,55.1737,55.1818,55.1574,55.1574,395774.0
2018-07-13 15:45:00,67.72,67.74,67.71,67.73,351635.0,55.1574,55.1737,55.1492,55.1655,351635.0
2018-07-13 15:50:00,67.73,67.78,67.73,67.78,1001728.0,55.1655,55.2062,55.1655,55.2062,1001728.0
2018-07-13 15:55:00,67.78,67.82,67.74,67.79,3049109.0,55.2062,55.2388,55.1737,55.2144,3049109.0
2018-07-16 09:30:00,67.77,67.8,67.73,67.76,305416.0,55.1981,55.2225,55.1655,55.1899,305416.0
2018-07-16 09:35:00,67.75,67.77,67.73,67.76,130247.0,55.1818,55.1981,55.1655,55.1899,130247.0
2018-07-16 09:40:00,67.76,67.8,67.71,67.8,142471.0,55.1899,55.2225,55.1492,55.2225,142471.0
2018-07-16 09:45:00,67.79,67.82,67.75,67.8,254556.0,55.2144,55.2388,55.1818,55.2225,254556.0
2018-07-16 09:50:00,67.8,67.86,67.79,67.82,136509.0,55.2225,55.2714,55.2144,55.2388,136509.0
2018-07-16 09:55:00,67.82,67.84,67.81,67.81,327581.0,55.2388,55.2551,55.2307,55.2307,327581.0
2018-07-16 10:00:00,67.81,67.84,67.79,67.82,150898.0,55.2307,55.2551,55.2144,55.2388,150898.0
2018-07-16 10:05:00,67.82,67.85,67.81,67.82,40992.0,55.2388,55.2633,55.2307,55.2388,40992.0
2018-07-16 10:10:00,67.81,67.82,67.78,67.78,110369.0,55.2307,55.2388,55.2062,55.2062,110369.0
2018-07-16 10:15:00,67.78,67.8,67.76,67.77,75033.0,55.2062,55.2225,55.1899,55.1981,75033.0
2018-07-16 10:20:00,67.77,67.78,67.73,67.73,76266.0,55.1981,55.2062,55.1655,55.1655,76266.0
2018-07-16 10:25:00,67.73,67.8,67.73,67.8,120660.0,55.1655,55.2225,55.1655,55.2225,120660.0
2018-07-16 10:30:00,67.8,67.84,67.79,67.81,108083.0,55.2225,55.2551,55.2144,55.2307,108083.0
2018-07-16 10:35:00,67.81,67.86,67.81,67.82,106339.0,55.2307,55.2714,55.2307,55.2388,106339.0
2018-07-16 10:40:00,67.81,67.82,67.77,67.77,95941.0,55.2307,55.2388,55.1981,55.1981,95941.0
2018-07-16 10:45:00,67.77,67.77,67.69,67.7,111026.0,55.1981,55.1981,55.1329,55.1411,111026.0
2018-07-16 10:50:00,67.7,67.73,67.67,67.7,126763.0,55.1411,55.1655,55.1166,55.1411,126763.0
2018-07-16 10:55:00,67.71,67.71,67.65,67.66,44134.0,55.1492,55.1492,55.1004,55.1085,44134.0
2018-07-16 11:00:00,67.66,67.7,67.65,67.7,58671.0,55.1085,55.1411,55.1004,55.1411,58671.0
2018-07-16 11:05:00,67.69,67.72,67.68,67.69,61190.0,55.1329,55.1574,55.1248,55.1329,61190.0
2018-07-16 11:10:00,67.68,67.72,67.67,67.72,89950.0,55.1248,55.1574,55.1166,55.1574,89950.0
2018-07-16 11:15:00,67.73,67.75,67.71,67.72,63115.0,55.1655,55.1818,55.1492,55.1574,63115.0
2018-07-16 11:20:00,67.72,67.73,67.71,67.73,50641.0,55.1574,55.1655,55.1492,55.1655,50641.0
2018-07-16 11:25:00,67.73,67.73,67.69,67.72,228852.0,55.1655,55.1655,55.1329,55.1574,228852.0
2018-07-16 11:30:00,67.71,67.72,67.65,67.66,331110.0,55.1492,55.1574,55.1004,55.1085,331110.0
2018-07-16 11:35:00,67.66,67.67,67.65,67.66,183194.0,55.1085,55.1166,55.1004,55.1085,183194.0
2018-07-16 11:40:00,67.67,67.7,67.66,67.7,110520.0,55.1166,55.1411,55.1085,55.1411,110520.0
2018-07-16 11:45:00,67.69,67.69,67.66,67.67,158525.0,55.1329,55.1329,55.1085,55.1166,158525.0
2018-07-16 11:50:00,67.67,67.69,67.67,67.69,35781.0,55.1166,55.1329,55.1166,55.1329,35781.0
2018-07-16 11:55:00,67.68,67.72,67.68,67.71,26470.0,55.1248,55.1574,55.1248,55.1492,26470.0
2018-07-16 12:00:00,67.72,67.72,67.69,67.7,41613.0,55.1574,55.1574,55.1329,55.1411,41613.0
2018-07-16 12:05:00,67.7,67.71,67.68,67.69,84921.0,55.1411,55.1492,55.1248,55.1329,84921.0
2018-07-16 12:10:00,67.69,67.69,67.67,67.67,107430.0,55.1329,55.1329,55.1166,55.1166,107430.0
2018-07-16 12:15:00,67.67,67.68,67.66,67.67,17739.0,55.1166,55.1248,55.1085,55.1166,17739.0
2018-07-16 12:20:00,67.67,67.74,67.67,67.73,45457.0,55.1166,55.1737,55.1166,55.1655,45457.0
2018-07-16 12:25:00,67.73,67.74,67.71,67.72,252714.0,55.1655,55.1737,55.1492,55.1574,252714.0
2018-07-16 12:30:00,67.71,67.72,67.68,67.7,78913.0,55.1492,55.1574,55.1248,55.1411,78913.0
2018-07-16 12:35:00,67.7,67.72,67.69,67.72,35226.0,55.1411,55.1574,55.1329,55.1574,35226.0
2018-07-16 12:40:00,67.72,67.74,67.71,67.72,51796.0,55.1574,55.1737,55.1492,55.1574,51796.0
2018-07-16 12:45:00,67.72,67.76,67.72,67.75,93722.0,55.1574,55.1899,55.1574,55.1818,93722.0
2018-07-16 12:50:00,67.74,67.76,67.74,67.75,36575.0,55.1737,55.1899,55.1737,55.1818,36575.0
2018-07-16 12:55:00,67.76,67.78,67.76,67.78,20498.0,55.1899,55.2062,55.1899,55.2062,20498.0
2018-07-16 13:00:00,67.78,67.79,67.77,67.77,45922.0,55.2062,55.2144,55.1981,55.1981,45922.0
2018-07-16 13:05:00,67.77,67.78,67.75,67.76,160495.0,55.1981,55.2062,55.1818,55.1899,160495.0
2018-07-16 13:10:00,67.75,67.77,67.75,67.76,53912.0,55.1818,55.1981,55.1818,55.1899,53912.0
2018-07-16 13:15:00,67.75,67.77,67.74,67.77,24290.0,55.1818,55.1981,55.1737,55.1981,24290.0
2018-07-16 13:20:00,67.77,67.78,67.76,67.77,77007.0,55.1981,55.2062,55.1899,55.1981,77007.0
2018-07-16 13:25:00,67.77,67.79,67.76,67.77,103732.0,55.1981,55.2144,55.1899,55.1981,103732.0
2018-07-16 13:30:00,67.78,67.78,67.76,67.77,92488.0,55.2062,55.2062,55.1899,55.1981,92488.0
2018-07-16 13:35:00,67.77,67.8,67.76,67.8,88857.0,55.1981,55.2225,55.1899,55.2225,88857.0
2018-07-16 13:40:00,67.79,67.8,67.76,67.77,92854.0,55.2144,55.2225,55.1899,55.1981,92854.0
2018-07-16 13:45:00,67.77,67.77,67.75,67.75,84281.0,55.1981,55.1981,55.1818,55.1818,84281.0
2018-07-16 13:50:00,67.75,67.76,67.74,67.74,25595.0,55.1818,55.1899,55.1737,55.1737,25595.0
2018-07-16 13:55:00,67.75,67.75,67.73,67.74,20279.0,55.1818,55.1818,55.1655,55.1737,20279.0
2018-07-16 14:00:00,67.75,67.75,67.73,67.73,30653.0,55.1818,55.1818,55.1655,55.1655,30653.0
2018-07-16 14:05:00,67.73,67.76,67.73,67.76,20609.0,55.1655,55.1899,55.1655,55.1899,20609.0
2018-07-16 14:10:00,67.76,67.76,67.73,67.75,49411.0,55.1899,55.1899,55.1655,55.1818,49411.0
2018-07-16 14:15:00,67.76,67.76,67.74,67.75,46274.0,55.1899,55.1899,55.1737,55.1818,46274.0
2018-07-16 14:20:00,67.75,67.77,67.74,67.75,63092.0,55.1818,55.1981,55.1737,55.1818,63092.0
2018-07-16 14:25:00,67.76,67.76,67.75,67.75,44018.0,55.1899,55.1899,55.1818,55.1818,44018.0
2018-07-16 14:30:00,67.75,67.76,67.73,67.75,45483.0,55.1818,55.1899,55.1655,55.1818,45483.0
2018-07-16 14:35:00,67.76,67.76,67.73,67.74,33128.0,55.1899,55.1899,55.1655,55.1737,33128.0
2018-07-16 14:40:00,67.73,67.74,67.7,67.73,73626.0,55.1655,55.1737,55.1411,55.1655,73626.0
2018-07-16 14:45:00,67.73,67.73,67.7,67.72,66593.0,55.1655,55.1655,55.1411,55.1574,66593.0
2018-07-16 14:50:00,67.73,67.73,67.69,67.71,69763.0,55.1655,55.1655,55.1329,55.1492,69763.0
2018-07-16 14:55:00,67.7,67.71,67.69,67.7,165552.0,55.1411,55.1492,55.1329,55.1411,165552.0
2018-07-16 15:00:00,67.7,67.71,67.68,67.69,114135.0,55.1411,55.1492,55.1248,55.1329,114135.0
2018-07-16 15:05:00,67.69,67.73,67.68,67.72,113787.0,55.1329,55.1655,55.1248,55.1574,113787.0
2018-07-16 15:10:00,67.73,67.73,67.71,67.72,106622.0,55.1655,55.1655,55.1492,55.1574,106622.0
2018-07-16 15:15:00,67.72,67.73,67.71,67.72,60282.0,55.1574,55.1655,55.1492,55.1574,60282.0
2018-07-16 15:20:00,67.72,67.73,67.71,67.73,57457.0,55.1574,55.1655,55.1492,55.1655,57457.0
2018-07-16 15:25:00,67.73,67.75,67.72,67.75,207020.0,55.1655,55.1818,55.1574,55.1818,207020.0
2018-07-16 15:30:00,67.75,67.78,67.74,67.78,238783.0,55.1818,55.2062,55.1737,55.2062,238783.0
2018-07-16 15:35:00,67.78,67.8,67.77,67.8,326380.0,55.2062,55.2225,55.1981,55.2225,326380.0
2018-07-16 15:40:00,67.8,67.82,67.79,67.8,320766.0,55.2225,55.2388,55.2144,55.2225,320766.0
2018-07-16 15:45:00,67.81,67.81,67.78,67.78,228500.0,55.2307,55.2307,55.2062,55.2062,228500.0
2018-07-16 15:50:00,67.78,67.8,67.77,67.78,382890.0,55.2062,55.2225,55.1981,55.2062,382890.0
2018-07-16 15:55:00,67.78,67.79,67.75,67.77,1646858.0,55.2062,55.2144,55.1818,55.1981,1646858.0
2018-07-17 09:30:00,67.58,67.6,67.55,67.57,262113.0,55.0433,55.0596,55.0189,55.0352,262113.0
2018-07-17 09:35:00,67.57,67.59,67.54,67.55,427756.0,55.0352,55.0515,55.0108,55.0189,427756.0
2018-07-17 09:40:00,67.55,67.61,67.55,67.61,184821.0,55.0189,55.0678,55.0189,55.0678,184821.0
2018-07-17 09:45:00,67.62,67.64,67.6,67.62,197590.0,55.0759,55.0922,55.0596,55.0759,197590.0
2018-07-17 09:50:00,67.62,67.65,67.59,67.59,289225.0,55.0759,55.1004,55.0515,55.0515,289225.0
2018-07-17 09:55:00,67.59,67.62,67.58,67.61,115309.0,55.0515,55.0759,55.0433,55.0678,115309.0
2018-07-17 10:00:00,67.61,67.73,67.61,67.7,257607.0,55.0678,55.1655,55.0678,55.1411,257607.0
2018-07-17 10:05:00,67.7,67.7,67.63,67.66,119367.0,55.1411,55.1411,55.0841,55.1085,119367.0
2018-07-17 10:10:00,67.66,67.69,67.65,67.69,87901.0,55.1085,55.1329,55.1004,55.1329,87901.0
2018-07-17 10:15:00,67.7,67.74,67.69,67.74,197975.0,55.1411,55.1737,55.1329,55.1737,197975.0
2018-07-17 10:20:00,67.74,67.74,67.68,67.68,96745.0,55.1737,55.1737,55.1248,55.1248,96745.0
2018-07-17 10:25:00,67.67,67.73,67.67,67.72,265521.0,55.1166,55.1655,55.1166,55.1574,265521.0
2018-07-17 10:30:00,67.72,67.75,67.71,67.73,239309.0,55.1574,55.1818,55.1492,55.1655,239309.0
2018-07-17 10:35:00,67.73,67.78,67.73,67.76,252026.0,55.1655,55.2062,55.1655,55.1899,252026.0
2018-07-17 10:40:00,67.76,67.78,67.73,67.76,199519.0,55.1899,55.2062,55.1655,55.1899,199519.0
2018-07-17 10:45:00,67.76,67.78,67.74,67.75,240031.0,55.1899,55.2062,55.1737,55.1818,240031.0
2018-07-17 10:50:00,67.75,67.8,67.73,67.8,277975.0,55.1818,55.2225,55.1655,55.2225,277975.0
2018-07-17 10:55:00,67.8,67.85,67.78,67.81,428963.0,55.2225,55.2633,55.2062,55.2307,428963.0
2018-07-17 11:00:00,67.82,67.84,67.8,67.83,349872.0,55.2388,55.2551,55.2225,55.247,349872.0
2018-07-17 11:05:00,67.83,67.88,67.83,67.85,146194.0,55.247,55.2877,55.247,55.2633,146194.0
2018-07-17 11:10:00,67.86,67.88,67.84,67.84,141359.0,55.2714,55.2877,55.2551,55.2551,141359.0
2018-07-17 11:15:00,67.84,67.85,67.81,67.82,102812.0,55.2551,55.2633,55.2307,55.2388,102812.0
2018-07-17 11:20:00,67.83,67.88,67.83,67.87,139075.0,55.247,55.2877,55.247,55.2795,139075.0
2018-07-17 11:25:00,67.87,67.87,67.84,67.85,260377.0,55.2795,55.2795,55.2551,55.2633,260377.0
2018-07-17 11:30:00,67.84,67.86,67.81,67.82,314953.0,55.2551,55.2714,55.2307,55.2388,314953.0
2018-07-17 11:35:00,67.83,67.83,67.8,67.82,63747.0,55.247,55.247,55.2225,55.2388,63747.0
2018-07-17 11:40:00,67.81,67.86,67.81,67.85,102075.0,55.2307,55.2714,55.2307,55.2633,102075.0
2018-07-17 11:45:00,67.86,67.86,67.83,67.84,124044.0,55.2714,55.2714,55.247,55.2551,124044.0
2018-07-17 11:50:00,67.84,67.87,67.83,67.87,70490.0,55.2551,55.2795,55.247,55.2795,70490.0
2018-07-17 11:55:00,67.87,67.89,67.87,67.87,107685.0,55.2795,55.2958,55.2795,55.2795,107685.0
2018-07-17 12:00:00,67.87,67.88,67.83,67.83,70834.0,55.2795,55.2877,55.247,55.247,70834.0
2018-07-17 12:05:00,67.84,67.84,67.81,67.82,62454.0,55.2551,55.2551,55.2307,55.2388,62454.0
2018-07-17 12:10:00,67.81,67.84,67.8,67.82,45295.0,55.2307,55.2551,55.2225,55.2388,45295.0
2018-07-17 12:15:00,67.82,67.9,67.82,67.89,137495.0,55.2388,55.304,55.2388,55.2958,137495.0
2018-07-17 12:20:00,67.89,67.92,67.88,67.92,80417.0,55.2958,55.3203,55.2877,55.3203,80417.0
2018-07-17 12:25:00,67.91,67.93,67.89,67.9,23852.0,55.3121,55.3284,55.2958,55.304,23852.0
2018-07-17 12:30:00,67.9,67.9,67.85,67.86,41129.0,55.304,55.304,55.2633,55.2714,41129.0
2018-07-17 12:35:00,67.87,67.89,67.86,67.87,57977.0,55.2795,55.2958,55.2714,55.2795,57977.0
2018-07-17 12:40:00,67.87,67.88,67.86,67.87,76430.0,55.2795,55.2877,55.2714,55.2795,76430.0
2018-07-17 12:45:00,67.87,67.87,67.83,67.84,65946.0,55.2795,55.2795,55.247,55.2551,65946.0
2018-07-17 12:50:00,67.84,67.87,67.83,67.85,46240.0,55.2551,55.2795,55.247,55.2633,46240.0
2018-07-17 12:55:00,67.86,67.87,67.85,67.85,20076.0,55.2714,55.2795,55.2633,55.2633,20076.0
2018-07-17 13:00:00,67.85,67.88,67.85,67.86,43537.0,55.2633,55.2877,55.2633,55.2714,43537.0
2018-07-17 13:05:00,67.87,67.9,67.86,67.89,133904.0,55.2795,55.304,55.2714,55.2958,133904.0
2018-07-17 13:10:00,67.89,67.92,67.89,67.91,47273.0,55.2958,55.3203,55.2958,55.3121,47273.0
2018-07-17 13:15:00,67.91,67.91,67.88,67.89,49732.0,55.3121,55.3121,55.2877,55.2958,49732.0
2018-07-17 13:20:00,67.9,67.9,67.87,67.89,50787.0,55.304,55.304,55.2795,55.2958,50787.0
2018-07-17 13:25:00,67.88,67.92,67.87,67.89,111611.0,55.2877,55.3203,55.2795,55.2958,111611.0
2018-07-17 13:30:00,67.89,67.92,67.88,67.9,82915.0,55.2958,55.3203,55.2877,55.304,82915.0
2018-07-17 13:35:00,67.9,67.92,67.89,67.91,82208.0,55.304,55.3203,55.2958,55.3121,82208.0
2018-07-17 13:40:00,67.91,67.94,67.86,67.93,251463.0,55.3121,55.3366,55.2714,55.3284,251463.0
2018-07-17 13:45:00,67.94,67.96,67.92,67.94,350867.0,55.3366,55.3528,55.3203,55.3366,350867.0
2018-07-17 13:50:00,67.94,67.95,67.92,67.95,52268.0,55.3366,55.3447,55.3203,55.3447,52268.0
2018-07-17 13:55:00,67.95,67.95,67.91,67.92,84416.0,55.3447,55.3447,55.3121,55.3203,84416.0
2018-07-17 14:00:00,67.92,67.93,67.89,67.9,32334.0,55.3203,55.3284,55.2958,55.304,32334.0
2018-07-17 14:05:00,67.91,67.93,67.9,67.91,64058.0,55.3121,55.3284,55.304,55.3121,64058.0
2018-07-17 14:10:00,67.91,67.91,67.89,67.91,38747.0,55.3121,55.3121,55.2958,55.3121,38747.0
2018-07-17 14:15:00,67.9,67.91,67.87,67.89,73899.0,55.304,55.3121,55.2795,55.2958,73899.0
2018-07-17 14:20:00,67.89,67.89,67.88,67.89,24815.0,55.2958,55.2958,55.2877,55.2958,24815.0
2018-07-17 14:25:00,67.89,67.92,67.88,67.9,63102.0,55.2958,55.3203,55.2877,55.304,63102.0
2018-07-17 14:30:00,67.9,67.92,67.89,67.92,58721.0,55.304,55.3203,55.2958,55.3203,58721.0
2018-07-17 14:35:00,67.92,67.92,67.89,67.9,53847.0,55.3203,55.3203,55.2958,55.304,53847.0
2018-07-17 14:40:00,67.9,67.91,67.89,67.9,66616.0,55.304,55.3121,55.2958,55.304,66616.0
2018-07-17 14:45:00,67.89,67.91,67.89,67.9,57774.0,55.2958,55.3121,55.2958,55.304,57774.0
2018-07-17 14:50:00,67.9,67.9,67.86,67.88,62323.0,55.304,55.304,55.2714,55.2877,62323.0
2018-07-17 14:55:00,67.88,67.89,67.86,67.88,180748.0,55.2877,55.2958,55.2714,55.2877,180748.0
2018-07-17 15:00:00,67.88,67.88,67.86,67.87,266073.0,55.2877,55.2877,55.2714,55.2795,266073.0
2018-07-17 15:05:00,67.87,67.88,67.86,67.88,63686.0,55.2795,55.2877,55.2714,55.2877,63686.0
2018-07-17 15:10:00,67.88,67.91,67.87,67.91,115627.0,55.2877,55.3121,55.2795,55.3121,115627.0
2018-07-17 15:15:00,67.91,67.91,67.88,67.89,53317.0,55.3121,55.3121,55.2877,55.2958,53317.0
2018-07-17 15:20:00,67.89,67.91,67.88,67.91,68491.0,55.2958,55.3121,55.2877,55.3121,68491.0
2018-07-17 15:25:00,67.91,67.91,67.89,67.9,118622.0,55.3121,55.3121,55.2958,55.304,118622.0
2018-07-17 15:30:00,67.9,67.9,67.88,67.88,130314.0,55.304,55.304,55.2877,55.2877,130314.0
2018-07-17 15:35:00,67.88,67.89,67.87,67.88,127921.0,55.2877,55.2958,55.2795,55.2877,127921.0
2018-07-17 15:40:00,67.88,67.91,67.88,67.9,73663.0,55.2877,55.3121,55.2877,55.304,73663.0
2018-07-17 15:45:00,67.9,67.9,67.88,67.88,249413.0,55.304,55.304,55.2877,55.2877,249413.0
2018-07-17 15:50:00,67.88,67.88,67.85,67.86,478734.0,55.2877,55.2877,55.2633,55.2714,478734.0
2018-07-17 15:55:00,67.86,67.88,67.83,67.87,2125774.0,55.2714,55.2877,55.247,55.2795,2125774.0
2018-07-18 09:30:00,67.83,67.83,67.78,67.81,191832.0,55.247,55.247,55.2062,55.2307,191832.0
2018-07-18 09:35:00,67.82,67.83,67.79,67.83,278731.0,55.2388,55.247,55.2144,55.247,278731.0
2018-07-18 09:40:00,67.83,67.85,67.79,67.84,157173.0,55.247,55.2633,55.2144,55.2551,157173.0
2018-07-18 09:45:00,67.83,67.86,67.82,67.84,70050.0,55.247,55.2714,55.2388,55.2551,70050.0
2018-07-18 09:50:00,67.84,67.86,67.82,67.82,110753.0,55.2551,55.2714,55.2388,55.2388,110753.0
2018-07-18 09:55:00,67.83,67.85,67.8,67.82,281984.0,55.247,55.2633,55.2225,55.2388,281984.0
2018-07-18 10:00:00,67.82,67.83,67.8,67.83,152765.0,55.2388,55.247,55.2225,55.247,152765.0
2018-07-18 10:05:00,67.82,67.83,67.78,67.78,218601.0,55.2388,55.247,55.2062,55.2062,218601.0
2018-07-18 10:10:00,67.79,67.8,67.75,67.76,208343.0,55.2144,55.2225,55.1818,55.1899,208343.0
2018-07-18 10:15:00,67.75,67.76,67.72,67.75,166747.0,55.1818,55.1899,55.1574,55.1818,166747.0
2018-07-18 10:20:00,67.75,67.76,67.73,67.75,107314.0,55.1818,55.1899,55.1655,55.1818,107314.0
2018-07-18 10:25:00,67.75,67.8,67.73,67.8,667879.0,55.1818,55.2225,55.1655,55.2225,667879.0
2018-07-18 10:30:00,67.79,67.8,67.76,67.78,205407.0,55.2144,55.2225,55.1899,55.2062,205407.0
2018-07-18 10:35:00,67.78,67.81,67.76,67.81,265856.0,55.2062,55.2307,55.1899,55.2307,265856.0
2018-07-18 10:40:00,67.81,67.83,67.8,67.81,62241.0,55.2307,55.247,55.2225,55.2307,62241.0
2018-07-18 10:45:00,67.81,67.82,67.79,67.81,105222.0,55.2307,55.2388,55.2144,55.2307,105222.0
2018-07-18 10:50:00,67.81,67.82,67.8,67.82,42704.0,55.2307,55.2388,55.2225,55.2388,42704.0
2018-07-18 10:55:00,67.82,67.86,67.81,67.86,108607.0,55.2388,55.2714,55.2307,55.2714,108607.0
2018-07-18 11:00:00,67.86,67.87,67.83,67.86,118771.0,55.2714,55.2795,55.247,55.2714,118771.0
2018-07-18 11:05:00,67.86,67.94,67.86,67.93,105642.0,55.2714,55.3366,55.2714,55.3284,105642.0
2018-07-18 11:10:00,67.94,67.94,67.9,67.91,70013.0,55.3366,55.3366,55.304,55.3121,70013.0
2018-07-18 11:15:00,67.91,67.94,67.9,67.92,122333.0,55.3121,55.3366,55.304,55.3203,122333.0
2018-07-18 11:20:00,67.92,67.93,67.9,67.91,122435.0,55.3203,55.3284,55.304,55.3121,122435.0
2018-07-18 11:25:00,67.91,67.93,67.89,67.9,337284.0,55.3121,55.3284,55.2958,55.304,337284.0
2018-07-18 11:30:00,67.9,67.94,67.9,67.91,215458.0,55.304,55.3366,55.304,55.3121,215458.0
2018-07-18 11:35:00,67.92,67.93,67.89,67.9,87561.0,55.3203,55.3284,55.2958,55.304,87561.0
2018-07-18 11:40:00,67.9,67.91,67.88,67.9,77565.0,55.304,55.3121,55.2877,55.304,77565.0
2018-07-18 11:45:00,67.89,67.9,67.87,67.87,74962.0,55.2958,55.304,55.2795,55.2795,74962.0
2018-07-18 11:50:00,67.88,67.92,67.87,67.92,41340.0,55.2877,55.3203,55.2795,55.3203,41340.0
2018-07-18 11:55:00,67.92,67.96,67.91,67.95,143113.0,55.3203,55.3528,55.3121,55.3447,143113.0
2018-07-18 12:00:00,67.96,67.98,67.95,67.98,73669.0,55.3528,55.3691,55.3447,55.3691,73669.0
2018-07-18 12:05:00,67.98,68.03,67.98,68.02,123398.0,55.3691,55.4099,55.3691,55.4017,123398.0
2018-07-18 12:10:00,68.02,68.02,68.0,68.0,89309.0,55.4017,55.4017,55.3854,55.3854,89309.0
2018-07-18 12:15:00,67.99,68.01,67.97,67.98,90253.0,55.3773,55.3936,55.361,55.3691,90253.0
2018-07-18 12:20:00,67.98,68.03,67.97,68.02,135644.0,55.3691,55.4099,55.361,55.4017,135644.0
2018-07-18 12:25:00,68.02,68.04,68.01,68.03,66638.0,55.4017,55.418,55.3936,55.4099,66638.0
2018-07-18 12:30:00,68.03,68.04,68.0,68.01,111575.0,55.4099,55.418,55.3854,55.3936,111575.0
2018-07-18 12:35:00,68.01,68.02,67.99,68.02,95764.0,55.3936,55.4017,55.3773,55.4017,95764.0
2018-07-18 12:40:00,68.01,68.03,68.0,68.01,158958.0,55.3936,55.4099,55.3854,55.3936,158958.0
2018-07-18 12:45:00,68.02,68.02,68.0,68.02,36493.0,55.4017,55.4017,55.3854,55.4017,36493.0
2018-07-18 12:50:00,68.01,68.03,67.99,68.0,154144.0,55.3936,55.4099,55.3773,55.3854,154144.0
2018-07-18 12:55:00,68.01,68.01,67.97,67.99,32920.0,55.3936,55.3936,55.361,55.3773,32920.0
2018-07-18 13:00:00,67.98,68.0,67.97,68.0,49453.0,55.3691,55.3854,55.361,55.3854,49453.0
2018-07-18 13:05:00,67.99,68.01,67.98,67.98,42793.0,55.3773,55.3936,55.3691,55.3691,42793.0
2018-07-18 13:10:00,67.99,68.01,67.98,68.0,66150.0,55.3773,55.3936,55.3691,55.3854,66150.0
2018-07-18 13:15:00,68.0,68.01,67.99,67.99,85475.0,55.3854,55.3936,55.3773,55.3773,85475.0
2018-07-18 13:20:00,67.99,68.01,67.98,68.01,54246.0,55.3773,55.3936,55.3691,55.3936,54246.0
2018-07-18 13:25:00,68.0,68.01,67.99,68.0,59194.0,55.3854,55.3936,55.3773,55.3854,59194.0
2018-07-18 13:30:00,68.0,68.01,67.98,67.99,50236.0,55.3854,55.3936,55.3691,55.3773,50236.0
2018-07-18 13:35:00,67.99,68.01,67.99,68.0,94658.0,55.3773,55.3936,55.3773,55.3854,94658.0
2018-07-18 13:40:00,68.0,68.0,67.97,67.98,38136.0,55.3854,55.3854,55.361,55.3691,38136.0
2018-07-18 13:45:00,67.99,67.99,67.95,67.96,27298.0,55.3773,55.3773,55.3447,55.3528,27298.0
2018-07-18 13:50:00,67.95,67.96,67.92,67.93,182946.0,55.3447,55.3528,55.3203,55.3284,182946.0
2018-07-18 13:55:00,67.93,67.94,67.92,67.94,78992.0,55.3284,55.3366,55.3203,55.3366,78992.0
2018-07-18 14:00:00,67.94,67.96,67.93,67.94,74601.0,55.3366,55.3528,55.3284,55.3366,74601.0
2018-07-18 14:05:00,67.95,67.97,67.94,67.95,62837.0,55.3447,55.361,55.3366,55.3447,62837.0
2018-07-18 14:10:00,67.95,67.96,67.93,67.94,20437.0,55.3447,55.3528,55.3284,55.3366,20437.0
2018-07-18 14:15:00,67.94,67.95,67.93,67.95,82770.0,55.3366,55.3447,55.3284,55.3447,82770.0
2018-07-18 14:20:00,67.95,67.96,67.94,67.94,55459.0,55.3447,55.3528,55.3366,55.3366,55459.0
2018-07-18 14:25:00,67.94,67.97,67.94,67.96,30389.0,55.3366,55.361,55.3366,55.3528,30389.0
2018-07-18 14:30:00,67.97,67.97,67.93,67.94,142723.0,55.361,55.361,55.3284,55.3366,142723.0
2018-07-18 14:35:00,67.93,67.95,67.93,67.94,34932.0,55.3284,55.3447,55.3284,55.3366,34932.0
2018-07-18 14:40:00,67.93,67.94,67.92,67.93,29596.0,55.3284,55.3366,55.3203,55.3284,29596.0
2018-07-18 14:45:00,67.92,67.97,67.92,67.96,97018.0,55.3203,55.361,55.3203,55.3528,97018.0
2018-07-18 14:50:00,67.96,67.97,67.93,67.95,111378.0,55.3528,55.361,55.3284,55.3447,111378.0
2018-07-18 14:55:00,67.95,67.96,67.93,67.95,74191.0,55.3447,55.3528,55.3284,55.3447,74191.0
2018-07-18 15:00:00,67.95,67.96,67.93,67.95,36600.0,55.3447,55.3528,55.3284,55.3447,36600.0
2018-07-18 15:05:00,67.95,67.96,67.94,67.95,35496.0,55.3447,55.3528,55.3366,55.3447,35496.0
2018-07-18 15:10:00,67.95,67.95,67.93,67.94,167574.0,55.3447,55.3447,55.3284,55.3366,167574.0
2018-07-18 15:15:00,67.93,67.95,67.93,67.95,33620.0,55.3284,55.3447,55.3284,55.3447,33620.0
2018-07-18 15:20:00,67.95,67.95,67.93,67.94,28606.0,55.3447,55.3447,55.3284,55.3366,28606.0
2018-07-18 15:25:00,67.94,67.95,67.92,67.94,199200.0,55.3366,55.3447,55.3203,55.3366,199200.0
2018-07-18 15:30:00,67.94,67.94,67.91,67.92,149808.0,55.3366,55.3366,55.3121,55.3203,149808.0
2018-07-18 15:35:00,67.91,67.92,67.89,67.9,89615.0,55.3121,55.3203,55.2958,55.304,89615.0
2018-07-18 15:40:00,67.89,67.9,67.88,67.9,93170.0,55.2958,55.304,55.2877,55.304,93170.0
2018-07-18 15:45:00,67.9,67.92,67.89,67.9,259141.0,55.304,55.3203,55.2958,55.304,259141.0
2018-07-18 15:50:00,67.9,67.92,67.89,67.92,292842.0,55.304,55.3203,55.2958,55.3203,292842.0
2018-07-18 15:55:00,67.91,67.93,67.89,67.9,1755557.0,55.3121,55.3284,55.2958,55.304,1755557.0
2018-07-19 09:30:00,67.54,67.65,67.54,67.64,305120.0,55.0108,55.1004,55.0108,55.0922,305120.0
2018-07-19 09:35:00,67.64,67.65,67.61,67.61,177807.0,55.0922,55.1004,55.0678,55.0678,177807.0
2018-07-19 09:40:00,67.61,67.62,67.58,67.59,216388.0,55.0678,55.0759,55.0433,55.0515,216388.0
2018-07-19 09:45:00,67.59,67.6,67.51,67.52,581109.0,55.0515,55.0596,54.9863,54.9945,581109.0
2018-07-19 09:50:00,67.52,67.53,67.47,67.49,416344.0,54.9945,55.0026,54.9537,54.97,416344.0
2018-07-19 09:55:00,67.49,67.51,67.47,67.5,452739.0,54.97,54.9863,54.9537,54.9782,452739.0
2018-07-19 10:00:00,67.5,67.56,67.48,67.55,259139.0,54.9782,55.0271,54.9619,55.0189,259139.0
2018-07-19 10:05:00,67.54,67.56,67.52,67.55,408666.0,55.0108,55.0271,54.9945,55.0189,408666.0
2018-07-19 10:10:00,67.55,67.62,67.55,67.61,488416.0,55.0189,55.0759,55.0189,55.0678,488416.0
2018-07-19 10:15:00,67.61,67.61,67.55,67.59,191243.0,55.0678,55.0678,55.0189,55.0515,191243.0
2018-07-19 10:20:00,67.59,67.59,67.55,67.55,412142.0,55.0515,55.0515,55.0189,55.0189,412142.0
2018-07-19 10:25:00,67.55,67.57,67.53,67.55,233140.0,55.0189,55.0352,55.0026,55.0189,233140.0
2018-07-19 10:30:00,67.55,67.55,67.48,67.5,306766.0,55.0189,55.0189,54.9619,54.9782,306766.0
2018-07-19 10:35:00,67.51,67.54,67.5,67.54,370385.0,54.9863,55.0108,54.9782,55.0108,370385.0
2018-07-19 10:40:00,67.54,67.55,67.51,67.53,587363.0,55.0108,55.0189,54.9863,55.0026,587363.0
2018-07-19 10:45:00,67.54,67.56,67.51,67.53,360229.0,55.0108,55.0271,54.9863,55.0026,360229.0
2018-07-19 10:50:00,67.53,67.55,67.51,67.52,456349.0,55.0026,55.0189,54.9863,54.9945,456349.0
2018-07-19 10:55:00,67.53,67.56,67.51,67.55,261057.0,55.0026,55.0271,54.9863,55.0189,261057.0
2018-07-19 11:00:00,67.55,67.57,67.53,67.55,301331.0,55.0189,55.0352,55.0026,55.0189,301331.0
2018-07-19 11:05:00,67.55,67.59,67.53,67.58,261689.0,55.0189,55.0515,55.0026,55.0433,261689.0
2018-07-19 11:10:00,67.58,67.61,67.56,67.61,743256.0,55.0433,55.0678,55.0271,55.0678,743256.0
2018-07-19 11:15:00,67.6,67.61,67.57,67.58,1198954.0,55.0596,55.0678,55.0352,55.0433,1198954.0
2018-07-19 11:20:00,67.58,67.62,67.57,67.59,996510.0,55.0433,55.0759,55.0352,55.0515,996510.0
2018-07-19 11:25:00,67.59,67.6,67.56,67.57,922978.0,55.0515,55.0596,55.0271,55.0352,922978.0
2018-07-19 11:30:00,67.57,67.6,67.54,67.58,479358.0,55.0352,55.0596,55.0108,55.0433,479358.0
2018-07-19 11:35:00,67.58,67.63,67.56,67.62,211822.0,55.0433,55.0841,55.0271,55.0759,211822.0
2018-07-19 11:40:00,67.62,67.63,67.6,67.6,158609.0,55.0759,55.0841,55.0596,55.0596,158609.0
2018-07-19 11:45:00,67.61,67.63,67.59,67.62,112973.0,55.0678,55.0841,55.0515,55.0759,112973.0
2018-07-19 11:50:00,67.61,67.62,67.58,67.59,154597.0,55.0678,55.0759,55.0433,55.0515,154597.0
2018-07-19 11:55:00,67.59,67.59,67.57,67.59,83477.0,55.0515,55.0515,55.0352,55.0515,83477.0
2018-07-19 12:00:00,67.6,67.62,67.58,67.61,68542.0,55.0596,55.0759,55.0433,55.0678,68542.0
2018-07-19 12:05:00,67.61,67.61,67.58,67.59,73338.0,55.0678,55.0678,55.0433,55.0515,73338.0
2018-07-19 12:10:00,67.59,67.61,67.58,67.59,117057.0,55.0515,55.0678,55.0433,55.0515,117057.0
2018-07-19 12:15:00,67.6,67.6,67.59,67.59,45669.0,55.0596,55.0596,55.0515,55.0515,45669.0
2018-07-19 12:20:00,67.59,67.6,67.56,67.56,63550.0,55.0515,55.0596,55.0271,55.0271,63550.0
2018-07-19 12:25:00,67.56,67.59,67.55,67.58,80438.0,55.0271,55.0515,55.0189,55.0433,80438.0
2018-07-19 12:30:00,67.59,67.59,67.57,67.59,28338.0,55.0515,55.0515,55.0352,55.0515,28338.0
2018-07-19 12:35:00,67.59,67.59,67.57,67.59,136201.0,55.0515,55.0515,55.0352,55.0515,136201.0
2018-07-19 12:40:00,67.59,67.6,67.57,67.57,222223.0,55.0515,55.0596,55.0352,55.0352,222223.0
2018-07-19 12:45:00,67.57,67.57,67.53,67.54,75758.0,55.0352,55.0352,55.0026,55.0108,75758.0
2018-07-19 12:50:00,67.53,67.56,67.52,67.55,56760.0,55.0026,55.0271,54.9945,55.0189,56760.0
2018-07-19 12:55:00,67.55,67.57,67.55,67.56,41962.0,55.0189,55.0352,55.0189,55.0271,41962.0
2018-07-19 13:00:00,67.56,67.71,67.54,67.65,1067385.0,55.0271,55.1492,55.0108,55.1004,1067385.0
2018-07-19 13:05:00,67.64,67.74,67.64,67.7,318445.0,55.0922,55.1737,55.0922,55.1411,318445.0
2018-07-19 13:10:00,67.69,67.69,67.64,67.67,426096.0,55.1329,55.1329,55.0922,55.1166,426096.0
2018-07-19 13:15:00,67.67,67.84,67.67,67.81,351502.0,55.1166,55.2551,55.1166,55.2307,351502.0
2018-07-19 13:20:00,67.81,67.85,67.79,67.84,197820.0,55.2307,55.2633,55.2144,55.2551,197820.0
2018-07-19 13:25:00,67.85,67.85,67.8,67.8,176486.0,55.2633,55.2633,55.2225,55.2225,176486.0
2018-07-19 13:30:00,67.8,67.83,67.8,67.81,70526.0,55.2225,55.247,55.2225,55.2307,70526.0
2018-07-19 13:35:00,67.81,67.88,67.81,67.86,203353.0,55.2307,55.2877,55.2307,55.2714,203353.0
2018-07-19 13:40:00,67.86,67.88,67.84,67.85,108861.0,55.2714,55.2877,55.2551,55.2633,108861.0
2018-07-19 13:45:00,67.85,67.85,67.77,67.77,94379.0,55.2633,55.2633,55.1981,55.1981,94379.0
2018-07-19 13:50:00,67.77,67.78,67.71,67.78,283879.0,55.1981,55.2062,55.1492,55.2062,283879.0
2018-07-19 13:55:00,67.78,67.81,67.76,67.8,91485.0,55.2062,55.2307,55.1899,55.2225,91485.0
2018-07-19 14:00:00,67.8,67.87,67.8,67.84,86433.0,55.2225,55.2795,55.2225,55.2551,86433.0
2018-07-19 14:05:00,67.84,67.86,67.81,67.83,62678.0,55.2551,55.2714,55.2307,55.247,62678.0
2018-07-19 14:10:00,67.82,67.83,67.79,67.81,107097.0,55.2388,55.247,55.2144,55.2307,107097.0
2018-07-19 14:15:00,67.81,67.82,67.78,67.81,109277.0,55.2307,55.2388,55.2062,55.2307,109277.0
2018-07-19 14:20:00,67.81,67.82,67.78,67.82,69698.0,55.2307,55.2388,55.2062,55.2388,69698.0
2018-07-19 14:25:00,67.82,67.83,67.8,67.81,134796.0,55.2388,55.247,55.2225,55.2307,134796.0
2018-07-19 14:30:00,67.81,67.82,67.78,67.81,164483.0,55.2307,55.2388,55.2062,55.2307,164483.0
2018-07-19 14:35:00,67.8,67.81,67.76,67.78,144206.0,55.2225,55.2307,55.1899,55.2062,144206.0
2018-07-19 14:40:00,67.79,67.79,67.76,67.76,208087.0,55.2144,55.2144,55.1899,55.1899,208087.0
2018-07-19 14:45:00,67.76,67.78,67.74,67.75,142426.0,55.1899,55.2062,55.1737,55.1818,142426.0
2018-07-19 14:50:00,67.76,67.76,67.74,67.75,72606.0,55.1899,55.1899,55.1737,55.1818,72606.0
2018-07-19 14:55:00,67.74,67.76,67.73,67.75,94847.0,55.1737,55.1899,55.1655,55.1818,94847.0
2018-07-19 15:00:00,67.75,67.77,67.73,67.76,58413.0,55.1818,55.1981,55.1655,55.1899,58413.0
2018-07-19 15:05:00,67.76,67.77,67.74,67.75,88338.0,55.1899,55.1981,55.1737,55.1818,88338.0
2018-07-19 15:10:00,67.74,67.75,67.71,67.72,87352.0,55.1737,55.1818,55.1492,55.1574,87352.0
2018-07-19 15:15:00,67.71,67.74,67.7,67.73,67211.0,55.1492,55.1737,55.1411,55.1655,67211.0
2018-07-19 15:20:00,67.73,67.73,67.7,67.72,117044.0,55.1655,55.1655,55.1411,55.1574,117044.0
2018-07-19 15:25:00,67.72,67.73,67.71,67.71,58170.0,55.1574,55.1655,55.1492,55.1492,58170.0
2018-07-19 15:30:00,67.72,67.74,67.69,67.72,181179.0,55.1574,55.1737,55.1329,55.1574,181179.0
2018-07-19 15:35:00,67.72,67.73,67.7,67.73,90755.0,55.1574,55.1655,55.1411,55.1655,90755.0
2018-07-19 15:40:00,67.72,67.73,67.7,67.71,122355.0,55.1574,55.1655,55.1411,55.1492,122355.0
2018-07-19 15:45:00,67.71,67.73,67.7,67.71,237178.0,55.1492,55.1655,55.1411,55.1492,237178.0
2018-07-19 15:50:00,67.71,67.72,67.69,67.72,395777.0,55.1492,55.1574,55.1329,55.1574,395777.0
2018-07-19 15:55:00,67.72,67.75,67.71,67.74,1641317.0,55.1574,55.1818,55.1492,55.1737,1641317.0
2018-07-20 09:30:00,67.77,67.83,67.75,67.78,350235.0,55.1981,55.247,55.1818,55.2062,350235.0
2018-07-20 09:35:00,67.78,67.83,67.77,67.81,501840.0,55.2062,55.247,55.1981,55.2307,501840.0
2018-07-20 09:40:00,67.81,67.86,67.81,67.84,381847.0,55.2307,55.2714,55.2307,55.2551,381847.0
2018-07-20 09:45:00,67.84,67.87,67.82,67.86,801682.0,55.2551,55.2795,55.2388,55.2714,801682.0
2018-07-20 09:50:00,67.85,67.89,67.84,67.87,152495.0,55.2633,55.2958,55.2551,55.2795,152495.0
2018-07-20 09:55:00,67.88,67.94,67.87,67.94,176625.0,55.2877,55.3366,55.2795,55.3366,176625.0
2018-07-20 10:00:00,67.93,67.95,67.89,67.91,425415.0,55.3284,55.3447,55.2958,55.3121,425415.0
2018-07-20 10:05:00,67.91,67.94,67.9,67.92,235504.0,55.3121,55.3366,55.304,55.3203,235504.0
2018-07-20 10:10:00,67.92,67.96,67.91,67.94,166778.0,55.3203,55.3528,55.3121,55.3366,166778.0
2018-07-20 10:15:00,67.93,67.95,67.91,67.95,216777.0,55.3284,55.3447,55.3121,55.3447,216777.0
2018-07-20 10:20:00,67.95,68.04,67.93,68.01,455845.0,55.3447,55.418,55.3284,55.3936,455845.0
2018-07-20 10:25:00,68.02,68.05,67.99,68.03,386940.0,55.4017,55.4262,55.3773,55.4099,386940.0
2018-07-20 10:30:00,68.03,68.1,68.02,68.05,446529.0,55.4099,55.4669,55.4017,55.4262,446529.0
2018-07-20 10:35:00,68.05,68.09,68.05,68.07,214485.0,55.4262,55.4587,55.4262,55.4424,214485.0
2018-07-20 10:40:00,68.07,68.1,68.02,68.05,137343.0,55.4424,55.4669,55.4017,55.4262,137343.0
2018-07-20 10:45:00,68.05,68.08,68.03,68.05,201626.0,55.4262,55.4506,55.4099,55.4262,201626.0
2018-07-20 10:50:00,68.05,68.08,68.02,68.04,94649.0,55.4262,55.4506,55.4017,55.418,94649.0
2018-07-20 10:55:00,68.04,68.09,68.03,68.09,214992.0,55.418,55.4587,55.4099,55.4587,214992.0
2018-07-20 11:00:00,68.09,68.1,68.07,68.07,255030.0,55.4587,55.4669,55.4424,55.4424,255030.0
2018-07-20 11:05:00,68.08,68.08,68.03,68.05,132566.0,55.4506,55.4506,55.4099,55.4262,132566.0
2018-07-20 11:10:00,68.06,68.07,68.03,68.06,110123.0,55.4343,55.4424,55.4099,55.4343,110123.0
2018-07-20 11:15:00,68.06,68.1,68.05,68.1,146156.0,55.4343,55.4669,55.4262,55.4669,146156.0
2018-07-20 11:20:00,68.09,68.15,68.08,68.13,147732.0,55.4587,55.5076,55.4506,55.4913,147732.0
2018-07-20 11:25:00,68.13,68.14,68.09,68.13,228148.0,55.4913,55.4995,55.4587,55.4913,228148.0
2018-07-20 11:30:00,68.13,68.15,68.08,68.09,437324.0,55.4913,55.5076,55.4506,55.4587,437324.0
2018-07-20 11:35:00,68.09,68.12,68.07,68.08,109127.0,55.4587,55.4832,55.4424,55.4506,109127.0
2018-07-20 11:40:00,68.09,68.11,68.08,68.11,58185.0,55.4587,55.475,55.4506,55.475,58185.0
2018-07-20 11:45:00,68.11,68.12,68.08,68.11,140058.0,55.475,55.4832,55.4506,55.475,140058.0
2018-07-20 11:50:00,68.11,68.11,68.09,68.09,123919.0,55.475,55.475,55.4587,55.4587,123919.0
2018-07-20 11:55:00,68.1,68.1,68.06,68.06,106067.0,55.4669,55.4669,55.4343,55.4343,106067.0
2018-07-20 12:00:00,68.07,68.09,68.05,68.09,111959.0,55.4424,55.4587,55.4262,55.4587,111959.0
2018-07-20 12:05:00,68.09,68.09,68.05,68.06,38551.0,55.4587,55.4587,55.4262,55.4343,38551.0
2018-07-20 12:10:00,68.06,68.06,68.04,68.05,131353.0,55.4343,55.4343,55.418,55.4262,131353.0
2018-07-20 12:15:00,68.04,68.05,68.03,68.04,62746.0,55.418,55.4262,55.4099,55.418,62746.0
2018-07-20 12:20:00,68.04,68.07,68.03,68.06,65088.0,55.418,55.4424,55.4099,55.4343,65088.0
2018-07-20 12:25:00,68.06,68.07,68.04,68.06,76038.0,55.4343,55.4424,55.418,55.4343,76038.0
2018-07-20 12:30:00,68.06,68.06,68.02,68.03,55425.0,55.4343,55.4343,55.4017,55.4099,55425.0
2018-07-20 12:35:00,68.03,68.06,68.01,68.05,166476.0,55.4099,55.4343,55.3936,55.4262,166476.0
2018-07-20 12:40:00,68.05,68.06,68.05,68.05,43142.0,55.4262,55.4343,55.4262,55.4262,43142.0
2018-07-20 12:45:00,68.05,68.07,68.04,68.06,72254.0,55.4262,55.4424,55.418,55.4343,72254.0
2018-07-20 12:50:00,68.07,68.09,68.06,68.08,83760.0,55.4424,55.4587,55.4343,55.4506,83760.0
2018-07-20 12:55:00,68.08,68.08,68.05,68.07,79177.0,55.4506,55.4506,55.4262,55.4424,79177.0
2018-07-20 13:00:00,68.06,68.08,68.06,68.07,40647.0,55.4343,55.4506,55.4343,55.4424,40647.0
2018-07-20 13:05:00,68.08,68.09,68.07,68.08,77568.0,55.4506,55.4587,55.4424,55.4506,77568.0
2018-07-20 13:10:00,68.08,68.1,68.08,68.09,120367.0,55.4506,55.4669,55.4506,55.4587,120367.0
2018-07-20 13:15:00,68.09,68.11,68.08,68.09,53899.0,55.4587,55.475,55.4506,55.4587,53899.0
2018-07-20 13:20:00,68.09,68.09,68.06,68.07,31085.0,55.4587,55.4587,55.4343,55.4424,31085.0
2018-07-20 13:25:00,68.06,68.09,68.05,68.07,171256.0,55.4343,55.4587,55.4262,55.4424,171256.0
2018-07-20 13:30:00,68.06,68.09,68.05,68.09,150379.0,55.4343,55.4587,55.4262,55.4587,150379.0
2018-07-20 13:35:00,68.09,68.1,68.08,68.09,147204.0,55.4587,55.4669,55.4506,55.4587,147204.0
2018-07-20 13:40:00,68.09,68.1,68.07,68.09,99966.0,55.4587,55.4669,55.4424,55.4587,99966.0
2018-07-20 13:45:00,68.1,68.1,68.08,68.09,36282.0,55.4669,55.4669,55.4506,55.4587,36282.0
2018-07-20 13:50:00,68.09,68.11,68.08,68.09,118797.0,55.4587,55.475,55.4506,55.4587,118797.0
2018-07-20 13:55:00,68.09,68.11,68.09,68.11,59342.0,55.4587,55.475,55.4587,55.475,59342.0
2018-07-20 14:00:00,68.1,68.14,68.1,68.13,118121.0,55.4669,55.4995,55.4669,55.4913,118121.0
2018-07-20 14:05:00,68.13,68.18,68.13,68.16,493719.0,55.4913,55.532,55.4913,55.5157,493719.0
2018-07-20 14:10:00,68.16,68.16,68.14,68.14,147472.0,55.5157,55.5157,55.4995,55.4995,147472.0
2018-07-20 14:15:00,68.14,68.15,68.13,68.13,79367.0,55.4995,55.5076,55.4913,55.4913,79367.0
2018-07-20 14:20:00,68.14,68.15,68.12,68.14,82536.0,55.4995,55.5076,55.4832,55.4995,82536.0
2018-07-20 14:25:00,68.15,68.16,68.13,68.14,128330.0,55.5076,55.5157,55.4913,55.4995,128330.0
2018-07-20 14:30:00,68.15,68.15,68.08,68.09,102637.0,55.5076,55.5076,55.4506,55.4587,102637.0
2018-07-20 14:35:00,68.08,68.1,68.05,68.09,222867.0,55.4506,55.4669,55.4262,55.4587,222867.0
2018-07-20 14:40:00,68.09,68.11,68.09,68.09,67544.0,55.4587,55.475,55.4587,55.4587,67544.0
2018-07-20 14:45:00,68.09,68.13,68.08,68.13,61639.0,55.4587,55.4913,55.4506,55.4913,61639.0
2018-07-20 14:50:00,68.13,68.15,68.12,68.15,238639.0,55.4913,55.5076,55.4832,55.5076,238639.0
2018-07-20 14:55:00,68.14,68.14,68.12,68.14,109251.0,55.4995,55.4995,55.4832,55.4995,109251.0
2018-07-20 15:00:00,68.14,68.14,68.12,68.12,293092.0,55.4995,55.4995,55.4832,55.4832,293092.0
2018-07-20 15:05:00,68.13,68.13,68.1,68.1,585032.0,55.4913,55.4913,55.4669,55.4669,585032.0
2018-07-20 15:10:00,68.11,68.12,68.08,68.1,259884.0,55.475,55.4832,55.4506,55.4669,259884.0
2018-07-20 15:15:00,68.1,68.12,68.09,68.11,235369.0,55.4669,55.4832,55.4587,55.475,235369.0
2018-07-20 15:20:00,68.11,68.12,68.08,68.09,136177.0,55.475,55.4832,55.4506,55.4587,136177.0
2018-07-20 15:25:00,68.09,68.11,68.08,68.11,94158.0,55.4587,55.475,55.4506,55.475,94158.0
2018-07-20 15:30:00,68.11,68.14,68.1,68.14,237999.0,55.475,55.4995,55.4669,55.4995,237999.0
2018-07-20 15:35:00,68.14,68.14,68.12,68.14,146855.0,55.4995,55.4995,55.4832,55.4995,146855.0
2018-07-20 15:40:00,68.14,68.14,68.12,68.13,195408.0,55.4995,55.4995,55.4832,55.4913,195408.0
2018-07-20 15:45:00,68.14,68.14,68.12,68.12,339268.0,55.4995,55.4995,55.4832,55.4832,339268.0
2018-07-20 15:50:00,68.12,68.14,68.09,68.1,673313.0,55.4832,55.4995,55.4587,55.4669,673313.0
2018-07-20 15:55:00,68.11,68.12,68.07,68.07,3545041.0,55.475,55.4832,55.4424,55.4424,3545041.0
2018-07-23 09:30:00,68.07,68.08,68.03,68.04,213784.0,55.4424,55.4506,55.4099,55.418,213784.0
2018-07-23 09:35:00,68.03,68.05,68.01,68.03,150892.0,55.4099,55.4262,55.3936,55.4099,150892.0
2018-07-23 09:40:00,68.02,68.04,67.99,68.04,186344.0,55.4017,55.418,55.3773,55.418,186344.0
2018-07-23 09:45:00,68.04,68.09,68.04,68.06,165344.0,55.418,55.4587,55.418,55.4343,165344.0
2018-07-23 09:50:00,68.06,68.09,68.05,68.06,144205.0,55.4343,55.4587,55.4262,55.4343,144205.0
2018-07-23 09:55:00,68.07,68.1,68.04,68.1,120280.0,55.4424,55.4669,55.418,55.4669,120280.0
2018-07-23 10:00:00,68.11,68.14,68.09,68.11,260638.0,55.475,55.4995,55.4587,55.475,260638.0
2018-07-23 10:05:00,68.1,68.12,68.08,68.11,138538.0,55.4669,55.4832,55.4506,55.475,138538.0
2018-07-23 10:10:00,68.1,68.11,68.08,68.09,134153.0,55.4669,55.475,55.4506,55.4587,134153.0
2018-07-23 10:15:00,68.09,68.1,68.01,68.01,164533.0,55.4587,55.4669,55.3936,55.3936,164533.0
2018-07-23 10:20:00,68.01,68.02,67.97,67.99,133966.0,55.3936,55.4017,55.361,55.3773,133966.0
2018-07-23 10:25:00,67.99,68.01,67.97,67.98,125011.0,55.3773,55.3936,55.361,55.3691,125011.0
2018-07-23 10:30:00,67.98,67.98,67.94,67.98,109609.0,55.3691,55.3691,55.3366,55.3691,109609.0
2018-07-23 10:35:00,67.97,68.01,67.95,68.01,116957.0,55.361,55.3936,55.3447,55.3936,116957.0
2018-07-23 10:40:00,68.01,68.02,67.99,68.02,51214.0,55.3936,55.4017,55.3773,55.4017,51214.0
2018-07-23 10:45:00,68.02,68.03,67.99,68.01,56653.0,55.4017,55.4099,55.3773,55.3936,56653.0
2018-07-23 10:50:00,68.01,68.02,67.98,67.98,146919.0,55.3936,55.4017,55.3691,55.3691,146919.0
2018-07-23 10:55:00,67.98,68.01,67.97,67.98,153328.0,55.3691,55.3936,55.361,55.3691,153328.0
2018-07-23 11:00:00,67.98,68.02,67.98,67.99,90511.0,55.3691,55.4017,55.3691,55.3773,90511.0
2018-07-23 11:05:00,67.99,68.0,67.95,67.98,166758.0,55.3773,55.3854,55.3447,55.3691,166758.0
2018-07-23 11:10:00,67.97,67.99,67.95,67.96,109578.0,55.361,55.3773,55.3447,55.3528,109578.0
2018-07-23 11:15:00,67.96,67.98,67.93,67.96,71676.0,55.3528,55.3691,55.3284,55.3528,71676.0
2018-07-23 11:20:00,67.95,68.0,67.95,68.0,174771.0,55.3447,55.3854,55.3447,55.3854,174771.0
2018-07-23 11:25:00,68.0,68.02,67.97,68.0,197901.0,55.3854,55.4017,55.361,55.3854,197901.0
2018-07-23 11:30:00,68.0,68.03,67.98,68.0,180575.0,55.3854,55.4099,55.3691,55.3854,180575.0
2018-07-23 11:35:00,68.0,68.05,67.99,68.04,165991.0,55.3854,55.4262,55.3773,55.418,165991.0
2018-07-23 11:40:00,68.04,68.06,68.04,68.04,52140.0,55.418,55.4343,55.418,55.418,52140.0
2018-07-23 11:45:00,68.05,68.07,68.04,68.06,126605.0,55.4262,55.4424,55.418,55.4343,126605.0
2018-07-23 11:50:00,68.06,68.06,68.02,68.02,133733.0,55.4343,55.4343,55.4017,55.4017,133733.0
2018-07-23 11:55:00,68.03,68.05,68.01,68.05,90563.0,55.4099,55.4262,55.3936,55.4262,90563.0
2018-07-23 12:00:00,68.04,68.08,68.04,68.06,64887.0,55.418,55.4506,55.418,55.4343,64887.0
2018-07-23 12:05:00,68.06,68.07,68.04,68.05,36506.0,55.4343,55.4424,55.418,55.4262,36506.0
2018-07-23 12:10:00,68.05,68.06,68.04,68.06,51262.0,55.4262,55.4343,55.418,55.4343,51262.0
2018-07-23 12:15:00,68.06,68.06,68.04,68.05,56507.0,55.4343,55.4343,55.418,55.4262,56507.0
2018-07-23 12:20:00,68.04,68.07,68.03,68.06,115991.0,55.418,55.4424,55.4099,55.4343,115991.0
2018-07-23 12:25:00,68.06,68.06,68.03,68.05,57663.0,55.4343,55.4343,55.4099,55.4262,57663.0
2018-07-23 12:30:00,68.04,68.05,68.03,68.05,53508.0,55.418,55.4262,55.4099,55.4262,53508.0
2018-07-23 12:35:00,68.05,68.07,68.04,68.06,73672.0,55.4262,55.4424,55.418,55.4343,73672.0
2018-07-23 12:40:00,68.05,68.07,68.05,68.06,77187.0,55.4262,55.4424,55.4262,55.4343,77187.0
2018-07-23 12:45:00,68.06,68.08,68.05,68.06,53733.0,55.4343,55.4506,55.4262,55.4343,53733.0
2018-07-23 12:50:00,68.06,68.07,68.05,68.07,101067.0,55.4343,55.4424,55.4262,55.4424,101067.0
2018-07-23 12:55:00,68.06,68.07,68.05,68.06,37882.0,55.4343,55.4424,55.4262,55.4343,37882.0
2018-07-23 13:00:00,68.06,68.09,68.06,68.07,83858.0,55.4343,55.4587,55.4343,55.4424,83858.0
2018-07-23 13:05:00,68.08,68.08,68.06,68.06,106651.0,55.4506,55.4506,55.4343,55.4343,106651.0
2018-07-23 13:10:00,68.06,68.08,68.06,68.07,33218.0,55.4343,55.4506,55.4343,55.4424,33218.0
2018-07-23 13:15:00,68.08,68.09,68.06,68.06,43947.0,55.4506,55.4587,55.4343,55.4343,43947.0
2018-07-23 13:20:00,68.06,68.07,68.05,68.06,87659.0,55.4343,55.4424,55.4262,55.4343,87659.0
2018-07-23 13:25:00,68.06,68.06,68.04,68.05,41137.0,55.4343,55.4343,55.418,55.4262,41137.0
2018-07-23 13:30:00,68.05,68.08,68.04,68.08,49160.0,55.4262,55.4506,55.418,55.4506,49160.0
2018-07-23 13:35:00,68.07,68.09,68.06,68.07,168639.0,55.4424,55.4587,55.4343,55.4424,168639.0
2018-07-23 13:40:00,68.07,68.07,68.06,68.06,39526.0,55.4424,55.4424,55.4343,55.4343,39526.0
2018-07-23 13:45:00,68.06,68.06,68.01,68.03,41990.0,55.4343,55.4343,55.3936,55.4099,41990.0
2018-07-23 13:50:00,68.02,68.03,68.0,68.03,124238.0,55.4017,55.4099,55.3854,55.4099,124238.0
2018-07-23 13:55:00,68.03,68.03,68.02,68.03,14175.0,55.4099,55.4099,55.4017,55.4099,14175.0
2018-07-23 14:00:00,68.03,68.04,68.01,68.03,113812.0,55.4099,55.418,55.3936,55.4099,113812.0
2018-07-23 14:05:00,68.02,68.03,68.0,68.03,31131.0,55.4017,55.4099,55.3854,55.4099,31131.0
2018-07-23 14:10:00,68.02,68.05,68.02,68.04,79109.0,55.4017,55.4262,55.4017,55.418,79109.0
2018-07-23 14:15:00,68.05,68.07,68.04,68.05,70529.0,55.4262,55.4424,55.418,55.4262,70529.0
2018-07-23 14:20:00,68.06,68.07,68.04,68.06,49608.0,55.4343,55.4424,55.418,55.4343,49608.0
2018-07-23 14:25:00,68.06,68.07,68.05,68.05,60987.0,55.4343,55.4424,55.4262,55.4262,60987.0
2018-07-23 14:30:00,68.05,68.06,68.04,68.04,48455.0,55.4262,55.4343,55.418,55.418,48455.0
2018-07-23 14:35:00,68.05,68.06,68.04,68.05,65201.0,55.4262,55.4343,55.418,55.4262,65201.0
2018-07-23 14:40:00,68.04,68.05,68.03,68.05,87423.0,55.418,55.4262,55.4099,55.4262,87423.0
2018-07-23 14:45:00,68.05,68.07,68.04,68.06,168093.0,55.4262,55.4424,55.418,55.4343,168093.0
2018-07-23 14:50:00,68.06,68.07,68.05,68.05,79923.0,55.4343,55.4424,55.4262,55.4262,79923.0
2018-07-23 14:55:00,68.06,68.06,68.04,68.05,88119.0,55.4343,55.4343,55.418,55.4262,88119.0
2018-07-23 15:00:00,68.05,68.06,68.03,68.03,87483.0,55.4262,55.4343,55.4099,55.4099,87483.0
2018-07-23 15:05:00,68.03,68.05,68.03,68.05,46854.0,55.4099,55.4262,55.4099,55.4262,46854.0
2018-07-23 15:10:00,68.05,68.06,68.04,68.05,77577.0,55.4262,55.4343,55.418,55.4262,77577.0
2018-07-23 15:15:00,68.06,68.07,68.05,68.06,57814.0,55.4343,55.4424,55.4262,55.4343,57814.0
2018-07-23 15:20:00,68.06,68.07,68.05,68.06,87405.0,55.4343,55.4424,55.4262,55.4343,87405.0
2018-07-23 15:25:00,68.06,68.07,68.05,68.06,68263.0,55.4343,55.4424,55.4262,55.4343,68263.0
2018-07-23 15:30:00,68.06,68.07,68.04,68.06,91130.0,55.4343,55.4424,55.418,55.4343,91130.0
2018-07-23 15:35:00,68.06,68.07,68.05,68.06,68014.0,55.4343,55.4424,55.4262,55.4343,68014.0
2018-07-23 15:40:00,68.06,68.07,68.06,68.06,75861.0,55.4343,55.4424,55.4343,55.4343,75861.0
2018-07-23 15:45:00,68.06,68.09,68.06,68.09,112530.0,55.4343,55.4587,55.4343,55.4587,112530.0
2018-07-23 15:50:00,68.09,68.11,68.07,68.08,441251.0,55.4587,55.475,55.4424,55.4506,441251.0
2018-07-23 15:55:00,68.08,68.1,68.07,68.08,941293.0,55.4506,55.4669,55.4424,55.4506,941293.0
2018-07-24 09:30:00,68.64,68.64,68.59,68.63,294277.0,55.9067,55.9067,55.866,55.8986,294277.0
2018-07-24 09:35:00,68.63,68.7,68.63,68.7,480686.0,55.8986,55.9556,55.8986,55.9556,480686.0
2018-07-24 09:40:00,68.7,68.71,68.68,68.7,120727.0,55.9556,55.9637,55.9393,55.9556,120727.0
2018-07-24 09:45:00,68.7,68.7,68.65,68.68,398803.0,55.9556,55.9556,55.9148,55.9393,398803.0
2018-07-24 09:50:00,68.67,68.7,68.63,68.65,218766.0,55.9311,55.9556,55.8986,55.9148,218766.0
2018-07-24 09:55:00,68.65,68.68,68.63,68.65,174555.0,55.9148,55.9393,55.8986,55.9148,174555.0
2018-07-24 10:00:00,68.66,68.69,68.64,68.68,90074.0,55.923,55.9474,55.9067,55.9393,90074.0
2018-07-24 10:05:00,68.68,68.71,68.67,68.68,283773.0,55.9393,55.9637,55.9311,55.9393,283773.0
2018-07-24 10:10:00,68.67,68.68,68.65,68.66,211165.0,55.9311,55.9393,55.9148,55.923,211165.0
2018-07-24 10:15:00,68.67,68.72,68.67,68.7,417062.0,55.9311,55.9719,55.9311,55.9556,417062.0
2018-07-24 10:20:00,68.71,68.73,68.69,68.72,137969.0,55.9637,55.98,55.9474,55.9719,137969.0
2018-07-24 10:25:00,68.72,68.73,68.69,68.7,145901.0,55.9719,55.98,55.9474,55.9556,145901.0
2018-07-24 10:30:00,68.7,68.75,68.69,68.74,273366.0,55.9556,55.9963,55.9474,55.9882,273366.0
2018-07-24 10:35:00,68.75,68.79,68.74,68.78,641082.0,55.9963,56.0289,55.9882,56.0207,641082.0
2018-07-24 10:40:00,68.78,68.8,68.76,68.77,328941.0,56.0207,56.037,56.0044,56.0126,328941.0
2018-07-24 10:45:00,68.77,68.78,68.74,68.75,596977.0,56.0126,56.0207,55.9882,55.9963,596977.0
2018-07-24 10:50:00,68.75,68.76,68.72,68.72,187099.0,55.9963,56.0044,55.9719,55.9719,187099.0
2018-07-24 10:55:00,68.73,68.75,68.7,68.71,165516.0,55.98,55.9963,55.9556,55.9637,165516.0
2018-07-24 11:00:00,68.71,68.73,68.64,68.65,278084.0,55.9637,55.98,55.9067,55.9148,278084.0
2018-07-24 11:05:00,68.65,68.65,68.56,68.6,312805.0,55.9148,55.9148,55.8415,55.8741,312805.0
2018-07-24 11:10:00,68.6,68.61,68.57,68.6,286022.0,55.8741,55.8823,55.8497,55.8741,286022.0
2018-07-24 11:15:00,68.59,68.61,68.56,68.58,172753.0,55.866,55.8823,55.8415,55.8578,172753.0
2018-07-24 11:20:00,68.58,68.59,68.54,68.58,370506.0,55.8578,55.866,55.8253,55.8578,370506.0
2018-07-24 11:25:00,68.57,68.64,68.57,68.61,385270.0,55.8497,55.9067,55.8497,55.8823,385270.0
2018-07-24 11:30:00,68.62,68.62,68.57,68.57,377881.0,55.8904,55.8904,55.8497,55.8497,377881.0
2018-07-24 11:35:00,68.57,68.59,68.55,68.58,166460.0,55.8497,55.866,55.8334,55.8578,166460.0
2018-07-24 11:40:00,68.58,68.58,68.55,68.58,41114.0,55.8578,55.8578,55.8334,55.8578,41114.0
2018-07-24 11:45:00,68.57,68.59,68.55,68.58,118696.0,55.8497,55.866,55.8334,55.8578,118696.0
2018-07-24 11:50:00,68.58,68.58,68.54,68.57,76293.0,55.8578,55.8578,55.8253,55.8497,76293.0
2018-07-24 11:55:00,68.57,68.6,68.55,68.57,134127.0,55.8497,55.8741,55.8334,55.8497,134127.0
2018-07-24 12:00:00,68.57,68.61,68.55,68.59,71566.0,55.8497,55.8823,55.8334,55.866,71566.0
2018-07-24 12:05:00,68.59,68.6,68.58,68.59,75078.0,55.866,55.8741,55.8578,55.866,75078.0
2018-07-24 12:10:00,68.6,68.61,68.58,68.6,167873.0,55.8741,55.8823,55.8578,55.8741,167873.0
2018-07-24 12:15:00,68.6,68.61,68.58,68.59,100247.0,55.8741,55.8823,55.8578,55.866,100247.0
2018-07-24 12:20:00,68.59,68.61,68.59,68.59,33385.0,55.866,55.8823,55.866,55.866,33385.0
2018-07-24 12:25:00,68.59,68.6,68.57,68.57,50226.0,55.866,55.8741,55.8497,55.8497,50226.0
2018-07-24 12:30:00,68.58,68.59,68.55,68.59,70270.0,55.8578,55.866,55.8334,55.866,70270.0
2018-07-24 12:35:00,68.59,68.59,68.57,68.59,59679.0,55.866,55.866,55.8497,55.866,59679.0
2018-07-24 12:40:00,68.59,68.59,68.54,68.54,119722.0,55.866,55.866,55.8253,55.8253,119722.0
2018-07-24 12:45:00,68.55,68.56,68.53,68.56,285727.0,55.8334,55.8415,55.8171,55.8415,285727.0
2018-07-24 12:50:00,68.56,68.56,68.51,68.52,74072.0,55.8415,55.8415,55.8008,55.809,74072.0
2018-07-24 12:55:00,68.52,68.53,68.5,68.53,67922.0,55.809,55.8171,55.7927,55.8171,67922.0
2018-07-24 13:00:00,68.53,68.53,68.5,68.51,152037.0,55.8171,55.8171,55.7927,55.8008,152037.0
2018-07-24 13:05:00,68.51,68.54,68.51,68.53,93034.0,55.8008,55.8253,55.8008,55.8171,93034.0
2018-07-24 13:10:00,68.53,68.53,68.49,68.5,72861.0,55.8171,55.8171,55.7845,55.7927,72861.0
2018-07-24 13:15:00,68.51,68.51,68.43,68.44,85763.0,55.8008,55.8008,55.7357,55.7438,85763.0
2018-07-24 13:20:00,68.45,68.47,68.44,68.45,98571.0,55.7519,55.7682,55.7438,55.7519,98571.0
2018-07-24 13:25:00,68.45,68.46,68.42,68.43,80081.0,55.7519,55.7601,55.7275,55.7357,80081.0
2018-07-24 13:30:00,68.43,68.45,68.39,68.41,184590.0,55.7357,55.7519,55.7031,55.7194,184590.0
2018-07-24 13:35:00,68.41,68.43,68.39,68.41,55939.0,55.7194,55.7357,55.7031,55.7194,55939.0
2018-07-24 13:40:00,68.4,68.44,68.38,68.42,126997.0,55.7112,55.7438,55.6949,55.7275,126997.0
2018-07-24 13:45:00,68.43,68.46,68.4,68.45,152092.0,55.7357,55.7601,55.7112,55.7519,152092.0
2018-07-24 13:50:00,68.45,68.45,68.41,68.43,43438.0,55.7519,55.7519,55.7194,55.7357,43438.0
2018-07-24 13:55:00,68.43,68.48,68.43,68.44,115076.0,55.7357,55.7764,55.7357,55.7438,115076.0
2018-07-24 14:00:00,68.44,68.45,68.38,68.39,62999.0,55.7438,55.7519,55.6949,55.7031,62999.0
2018-07-24 14:05:00,68.38,68.39,68.36,68.37,95557.0,55.6949,55.7031,55.6786,55.6868,95557.0
2018-07-24 14:10:00,68.38,68.4,68.37,68.38,90824.0,55.6949,55.7112,55.6868,55.6949,90824.0
2018-07-24 14:15:00,68.38,68.41,68.37,68.41,146023.0,55.6949,55.7194,55.6868,55.7194,146023.0
2018-07-24 14:20:00,68.41,68.42,68.39,68.4,114679.0,55.7194,55.7275,55.7031,55.7112,114679.0
2018-07-24 14:25:00,68.4,68.41,68.39,68.41,84032.0,55.7112,55.7194,55.7031,55.7194,84032.0
2018-07-24 14:30:00,68.41,68.44,68.39,68.43,244538.0,55.7194,55.7438,55.7031,55.7357,244538.0
2018-07-24 14:35:00,68.43,68.44,68.39,68.4,181713.0,55.7357,55.7438,55.7031,55.7112,181713.0
2018-07-24 14:40:00,68.4,68.43,68.4,68.4,184237.0,55.7112,55.7357,55.7112,55.7112,184237.0
2018-07-24 14:45:00,68.4,68.45,68.39,68.42,241728.0,55.7112,55.7519,55.7031,55.7275,241728.0
2018-07-24 14:50:00,68.42,68.43,68.39,68.4,49902.0,55.7275,55.7357,55.7031,55.7112,49902.0
2018-07-24 14:55:00,68.4,68.43,68.39,68.42,145503.0,55.7112,55.7357,55.7031,55.7275,145503.0
2018-07-24 15:00:00,68.42,68.42,68.4,68.4,63800.0,55.7275,55.7275,55.7112,55.7112,63800.0
2018-07-24 15:05:00,68.4,68.43,68.4,68.42,59815.0,55.7112,55.7357,55.7112,55.7275,59815.0
2018-07-24 15:10:00,68.42,68.43,68.41,68.41,77280.0,55.7275,55.7357,55.7194,55.7194,77280.0
2018-07-24 15:15:00,68.42,68.45,68.41,68.45,100946.0,55.7275,55.7519,55.7194,55.7519,100946.0
2018-07-24 15:20:00,68.44,68.45,68.42,68.42,116494.0,55.7438,55.7519,55.7275,55.7275,116494.0
2018-07-24 15:25:00,68.42,68.44,68.41,68.43,141525.0,55.7275,55.7438,55.7194,55.7357,141525.0
2018-07-24 15:30:00,68.44,68.47,68.43,68.46,123458.0,55.7438,55.7682,55.7357,55.7601,123458.0
2018-07-24 15:35:00,68.45,68.46,68.44,68.45,89581.0,55.7519,55.7601,55.7438,55.7519,89581.0
2018-07-24 15:40:00,68.45,68.46,68.44,68.44,119372.0,55.7519,55.7601,55.7438,55.7438,119372.0
2018-07-24 15:45:00,68.44,68.45,68.39,68.45,237615.0,55.7438,55.7519,55.7031,55.7519,237615.0
2018-07-24 15:50:00,68.45,68.49,68.44,68.48,579912.0,55.7519,55.7845,55.7438,55.7764,579912.0
2018-07-24 15:55:00,68.48,68.48,68.45,68.48,1321694.0,55.7764,55.7764,55.7519,55.7764,1321694.0
2018-07-25 09:30:00,68.46,68.49,68.45,68.47,204218.0,55.7601,55.7845,55.7519,55.7682,204218.0
2018-07-25 09:35:00,68.47,68.5,68.45,68.49,364377.0,55.7682,55.7927,55.7519,55.7845,364377.0
2018-07-25 09:40:00,68.49,68.51,68.46,68.5,1399835.0,55.7845,55.8008,55.7601,55.7927,1399835.0
2018-07-25 09:45:00,68.5,68.53,68.49,68.51,180713.0,55.7927,55.8171,55.7845,55.8008,180713.0
2018-07-25 09:50:00,68.52,68.52,68.46,68.48,81287.0,55.809,55.809,55.7601,55.7764,81287.0
2018-07-25 09:55:00,68.47,68.5,68.46,68.48,89540.0,55.7682,55.7927,55.7601,55.7764,89540.0
2018-07-25 10:00:00,68.48,68.5,68.46,68.47,61397.0,55.7764,55.7927,55.7601,55.7682,61397.0
2018-07-25 10:05:00,68.47,68.47,68.4,68.41,125714.0,55.7682,55.7682,55.7112,55.7194,125714.0
2018-07-25 10:10:00,68.4,68.42,68.38,68.4,394950.0,55.7112,55.7275,55.6949,55.7112,394950.0
2018-07-25 10:15:00,68.4,68.42,68.38,68.4,144721.0,55.7112,55.7275,55.6949,55.7112,144721.0
2018-07-25 10:20:00,68.41,68.43,68.38,68.42,108324.0,55.7194,55.7357,55.6949,55.7275,108324.0
2018-07-25 10:25:00,68.42,68.42,68.37,68.4,238252.0,55.7275,55.7275,55.6868,55.7112,238252.0
2018-07-25 10:30:00,68.41,68.46,68.39,68.46,199436.0,55.7194,55.7601,55.7031,55.7601,199436.0
2018-07-25 10:35:00,68.46,68.47,68.42,68.43,191461.0,55.7601,55.7682,55.7275,55.7357,191461.0
2018-07-25 10:40:00,68.43,68.45,68.35,68.36,609301.0,55.7357,55.7519,55.6705,55.6786,609301.0
2018-07-25 10:45:00,68.35,68.4,68.33,68.33,184856.0,55.6705,55.7112,55.6542,55.6542,184856.0
2018-07-25 10:50:00,68.33,68.37,68.29,68.3,163722.0,55.6542,55.6868,55.6216,55.6298,163722.0
2018-07-25 10:55:00,68.29,68.32,68.26,68.3,147813.0,55.6216,55.6461,55.5972,55.6298,147813.0
2018-07-25 11:00:00,68.31,68.32,68.26,68.28,394158.0,55.6379,55.6461,55.5972,55.6135,394158.0
2018-07-25 11:05:00,68.28,68.3,68.24,68.26,188787.0,55.6135,55.6298,55.5809,55.5972,188787.0
2018-07-25 11:10:00,68.25,68.28,68.23,68.27,165812.0,55.589,55.6135,55.5728,55.6053,165812.0
2018-07-25 11:15:00,68.27,68.29,68.26,68.27,300218.0,55.6053,55.6216,55.5972,55.6053,300218.0
2018-07-25 11:20:00,68.28,68.31,68.27,68.31,224284.0,55.6135,55.6379,55.6053,55.6379,224284.0
2018-07-25 11:25:00,68.31,68.33,68.29,68.32,335511.0,55.6379,55.6542,55.6216,55.6461,335511.0
2018-07-25 11:30:00,68.32,68.34,68.3,68.31,413183.0,55.6461,55.6624,55.6298,55.6379,413183.0
2018-07-25 11:35:00,68.32,68.34,68.29,68.33,125967.0,55.6461,55.6624,55.6216,55.6542,125967.0
2018-07-25 11:40:00,68.32,68.38,68.32,68.37,106265.0,55.6461,55.6949,55.6461,55.6868,106265.0
2018-07-25 11:45:00,68.37,68.39,68.37,68.39,50705.0,55.6868,55.7031,55.6868,55.7031,50705.0
2018-07-25 11:50:00,68.39,68.4,68.36,68.37,84879.0,55.7031,55.7112,55.6786,55.6868,84879.0
2018-07-25 11:55:00,68.37,68.41,68.37,68.4,53403.0,55.6868,55.7194,55.6868,55.7112,53403.0
2018-07-25 12:00:00,68.4,68.41,68.36,68.37,56536.0,55.7112,55.7194,55.6786,55.6868,56536.0
2018-07-25 12:05:00,68.37,68.39,68.35,68.36,33298.0,55.6868,55.7031,55.6705,55.6786,33298.0
2018-07-25 12:10:00,68.37,68.41,68.36,68.41,29045.0,55.6868,55.7194,55.6786,55.7194,29045.0
2018-07-25 12:15:00,68.41,68.43,68.4,68.42,104577.0,55.7194,55.7357,55.7112,55.7275,104577.0
2018-07-25 12:20:00,68.43,68.46,68.42,68.45,47968.0,55.7357,55.7601,55.7275,55.7519,47968.0
2018-07-25 12:25:00,68.45,68.46,68.43,68.45,64532.0,55.7519,55.7601,55.7357,55.7519,64532.0
2018-07-25 12:30:00,68.45,68.46,68.43,68.44,51724.0,55.7519,55.7601,55.7357,55.7438,51724.0
2018-07-25 12:35:00,68.44,68.46,68.43,68.45,48315.0,55.7438,55.7601,55.7357,55.7519,48315.0
2018-07-25 12:40:00,68.44,68.47,68.44,68.45,209834.0,55.7438,55.7682,55.7438,55.7519,209834.0
2018-07-25 12:45:00,68.45,68.47,68.45,68.45,146796.0,55.7519,55.7682,55.7519,55.7519,146796.0
2018-07-25 12:50:00,68.45,68.47,68.45,68.46,54309.0,55.7519,55.7682,55.7519,55.7601,54309.0
2018-07-25 12:55:00,68.45,68.46,68.45,68.45,12030.0,55.7519,55.7601,55.7519,55.7519,12030.0
2018-07-25 13:00:00,68.45,68.47,68.45,68.45,35893.0,55.7519,55.7682,55.7519,55.7519,35893.0
2018-07-25 13:05:00,68.45,68.46,68.43,68.44,66156.0,55.7519,55.7601,55.7357,55.7438,66156.0
2018-07-25 13:10:00,68.44,68.45,68.42,68.42,35450.0,55.7438,55.7519,55.7275,55.7275,35450.0
2018-07-25 13:15:00,68.43,68.44,68.42,68.44,25214.0,55.7357,55.7438,55.7275,55.7438,25214.0
2018-07-25 13:20:00,68.44,68.47,68.43,68.45,47458.0,55.7438,55.7682,55.7357,55.7519,47458.0
2018-07-25 13:25:00,68.45,68.47,68.45,68.47,37886.0,55.7519,55.7682,55.7519,55.7682,37886.0
2018-07-25 13:30:00,68.47,68.49,68.46,68.49,56487.0,55.7682,55.7845,55.7601,55.7845,56487.0
2018-07-25 13:35:00,68.48,68.5,68.47,68.5,176171.0,55.7764,55.7927,55.7682,55.7927,176171.0
2018-07-25 13:40:00,68.5,68.56,68.5,68.56,256774.0,55.7927,55.8415,55.7927,55.8415,256774.0
2018-07-25 13:45:00,68.56,68.58,68.54,68.58,97259.0,55.8415,55.8578,55.8253,55.8578,97259.0
2018-07-25 13:50:00,68.58,68.59,68.56,68.59,188103.0,55.8578,55.866,55.8415,55.866,188103.0
2018-07-25 13:55:00,68.59,68.63,68.58,68.63,150175.0,55.866,55.8986,55.8578,55.8986,150175.0
2018-07-25 14:00:00,68.63,68.66,68.61,68.65,113391.0,55.8986,55.923,55.8823,55.9148,113391.0
2018-07-25 14:05:00,68.65,68.73,68.64,68.73,159739.0,55.9148,55.98,55.9067,55.98,159739.0
2018-07-25 14:10:00,68.73,68.73,68.7,68.7,102470.0,55.98,55.98,55.9556,55.9556,102470.0
2018-07-25 14:15:00,68.71,68.73,68.7,68.7,153246.0,55.9637,55.98,55.9556,55.9556,153246.0
2018-07-25 14:20:00,68.71,68.72,68.7,68.72,167134.0,55.9637,55.9719,55.9556,55.9719,167134.0
2018-07-25 14:25:00,68.72,68.73,68.69,68.7,131098.0,55.9719,55.98,55.9474,55.9556,131098.0
2018-07-25 14:30:00,68.7,68.74,68.69,68.73,142633.0,55.9556,55.9882,55.9474,55.98,142633.0
2018-07-25 14:35:00,68.73,68.77,68.73,68.75,166669.0,55.98,56.0126,55.98,55.9963,166669.0
2018-07-25 14:40:00,68.75,68.75,68.71,68.72,163999.0,55.9963,55.9963,55.9637,55.9719,163999.0
2018-07-25 14:45:00,68.72,68.74,68.71,68.73,236793.0,55.9719,55.9882,55.9637,55.98,236793.0
2018-07-25 14:50:00,68.73,68.74,68.7,68.73,67884.0,55.98,55.9882,55.9556,55.98,67884.0
2018-07-25 14:55:00,68.73,68.73,68.7,68.7,107730.0,55.98,55.98,55.9556,55.9556,107730.0
2018-07-25 15:00:00,68.71,68.72,68.69,68.72,111910.0,55.9637,55.9719,55.9474,55.9719,111910.0
2018-07-25 15:05:00,68.72,68.72,68.7,68.71,86383.0,55.9719,55.9719,55.9556,55.9637,86383.0
2018-07-25 15:10:00,68.72,68.73,68.7,68.7,139056.0,55.9719,55.98,55.9556,55.9556,139056.0
2018-07-25 15:15:00,68.7,68.71,68.67,68.68,114633.0,55.9556,55.9637,55.9311,55.9393,114633.0
2018-07-25 15:20:00,68.69,68.71,68.68,68.7,137249.0,55.9474,55.9637,55.9393,55.9556,137249.0
2018-07-25 15:25:00,68.7,68.73,68.7,68.73,172642.0,55.9556,55.98,55.9556,55.98,172642.0
2018-07-25 15:30:00,68.73,68.74,68.68,68.7,139983.0,55.98,55.9882,55.9393,55.9556,139983.0
2018-07-25 15:35:00,68.69,68.9,68.69,68.88,1608105.0,55.9474,56.1185,55.9474,56.1022,1608105.0
2018-07-25 15:40:00,68.88,68.98,68.86,68.98,1239930.0,56.1022,56.1836,56.0859,56.1836,1239930.0
2018-07-25 15:45:00,68.98,69.03,68.93,69.02,1637755.0,56.1836,56.2244,56.1429,56.2162,1637755.0
2018-07-25 15:50:00,69.03,69.09,69.01,69.08,1361478.0,56.2244,56.2732,56.2081,56.2651,1361478.0
2018-07-25 15:55:00,69.08,69.09,68.93,68.98,5551616.0,56.2651,56.2732,56.1429,56.1836,5551616.0
2018-07-26 09:30:00,68.72,68.76,68.7,68.76,416140.0,55.9719,56.0044,55.9556,56.0044,416140.0
2018-07-26 09:35:00,68.77,68.8,68.75,68.8,247334.0,56.0126,56.037,55.9963,56.037,247334.0
2018-07-26 09:40:00,68.8,68.83,68.69,68.75,657359.0,56.037,56.0615,55.9474,55.9963,657359.0
2018-07-26 09:45:00,68.75,68.75,68.7,68.72,194727.0,55.9963,55.9963,55.9556,55.9719,194727.0
2018-07-26 09:50:00,68.73,68.77,68.72,68.76,197931.0,55.98,56.0126,55.9719,56.0044,197931.0
2018-07-26 09:55:00,68.76,68.77,68.71,68.74,70397.0,56.0044,56.0126,55.9637,55.9882,70397.0
2018-07-26 10:00:00,68.75,68.76,68.7,68.73,114689.0,55.9963,56.0044,55.9556,55.98,114689.0
2018-07-26 10:05:00,68.72,68.77,68.71,68.75,245348.0,55.9719,56.0126,55.9637,55.9963,245348.0
2018-07-26 10:10:00,68.76,68.8,68.75,68.76,212042.0,56.0044,56.037,55.9963,56.0044,212042.0
2018-07-26 10:15:00,68.76,68.79,68.74,68.78,216645.0,56.0044,56.0289,55.9882,56.0207,216645.0
2018-07-26 10:20:00,68.78,68.79,68.66,68.67,252325.0,56.0207,56.0289,55.923,55.9311,252325.0
2018-07-26 10:25:00,68.67,68.68,68.62,68.62,167998.0,55.9311,55.9393,55.8904,55.8904,167998.0
2018-07-26 10:30:00,68.62,68.66,68.61,68.65,229418.0,55.8904,55.923,55.8823,55.9148,229418.0
2018-07-26 10:35:00,68.65,68.69,68.63,68.69,159088.0,55.9148,55.9474,55.8986,55.9474,159088.0
2018-07-26 10:40:00,68.68,68.73,68.66,68.72,189713.0,55.9393,55.98,55.923,55.9719,189713.0
2018-07-26 10:45:00,68.72,68.74,68.69,68.7,155672.0,55.9719,55.9882,55.9474,55.9556,155672.0
2018-07-26 10:50:00,68.7,68.8,68.7,68.79,277020.0,55.9556,56.037,55.9556,56.0289,277020.0
2018-07-26 10:55:00,68.78,68.79,68.75,68.75,148797.0,56.0207,56.0289,55.9963,55.9963,148797.0
2018-07-26 11:00:00,68.76,68.81,68.75,68.78,114458.0,56.0044,56.0452,55.9963,56.0207,114458.0
2018-07-26 11:05:00,68.79,68.83,68.79,68.83,82924.0,56.0289,56.0615,56.0289,56.0615,82924.0
2018-07-26 11:10:00,68.83,68.84,68.79,68.81,121629.0,56.0615,56.0696,56.0289,56.0452,121629.0
2018-07-26 11:15:00,68.81,68.81,68.77,68.8,52110.0,56.0452,56.0452,56.0126,56.037,52110.0
2018-07-26 11:20:00,68.8,68.83,68.78,68.8,129789.0,56.037,56.0615,56.0207,56.037,129789.0
2018-07-26 11:25:00,68.8,68.84,68.77,68.84,236979.0,56.037,56.0696,56.0126,56.0696,236979.0
2018-07-26 11:30:00,68.83,68.85,68.8,68.81,402087.0,56.0615,56.0777,56.037,56.0452,402087.0
2018-07-26 11:35:00,68.81,68.82,68.78,68.8,264060.0,56.0452,56.0533,56.0207,56.037,264060.0
2018-07-26 11:40:00,68.81,68.85,68.79,68.83,115695.0,56.0452,56.0777,56.0289,56.0615,115695.0
2018-07-26 11:45:00,68.83,68.83,68.76,68.77,54503.0,56.0615,56.0615,56.0044,56.0126,54503.0
2018-07-26 11:50:00,68.77,68.79,68.75,68.78,517004.0,56.0126,56.0289,55.9963,56.0207,517004.0
2018-07-26 11:55:00,68.78,68.8,68.77,68.78,168992.0,56.0207,56.037,56.0126,56.0207,168992.0
2018-07-26 12:00:00,68.78,68.81,68.77,68.81,203197.0,56.0207,56.0452,56.0126,56.0452,203197.0
2018-07-26 12:05:00,68.81,68.81,68.77,68.77,179534.0,56.0452,56.0452,56.0126,56.0126,179534.0
2018-07-26 12:10:00,68.77,68.77,68.75,68.77,282697.0,56.0126,56.0126,55.9963,56.0126,282697.0
2018-07-26 12:15:00,68.77,68.78,68.76,68.77,137085.0,56.0126,56.0207,56.0044,56.0126,137085.0
2018-07-26 12:20:00,68.76,68.78,68.74,68.75,180604.0,56.0044,56.0207,55.9882,55.9963,180604.0
2018-07-26 12:25:00,68.75,68.77,68.74,68.76,100893.0,55.9963,56.0126,55.9882,56.0044,100893.0
2018-07-26 12:30:00,68.77,68.78,68.74,68.76,58483.0,56.0126,56.0207,55.9882,56.0044,58483.0
2018-07-26 12:35:00,68.76,68.77,68.75,68.77,27093.0,56.0044,56.0126,55.9963,56.0126,27093.0
2018-07-26 12:40:00,68.77,68.77,68.75,68.76,70483.0,56.0126,56.0126,55.9963,56.0044,70483.0
2018-07-26 12:45:00,68.76,68.77,68.72,68.73,70200.0,56.0044,56.0126,55.9719,55.98,70200.0
2018-07-26 12:50:00,68.73,68.75,68.7,68.71,77897.0,55.98,55.9963,55.9556,55.9637,77897.0
2018-07-26 12:55:00,68.71,68.72,68.7,68.7,31633.0,55.9637,55.9719,55.9556,55.9556,31633.0
2018-07-26 13:00:00,68.7,68.71,68.68,68.69,165454.0,55.9556,55.9637,55.9393,55.9474,165454.0
2018-07-26 13:05:00,68.69,68.7,68.67,68.68,218389.0,55.9474,55.9556,55.9311,55.9393,218389.0
2018-07-26 13:10:00,68.68,68.7,68.67,68.7,390234.0,55.9393,55.9556,55.9311,55.9556,390234.0
2018-07-26 13:15:00,68.7,68.72,68.69,68.72,121431.0,55.9556,55.9719,55.9474,55.9719,121431.0
2018-07-26 13:20:00,68.72,68.77,68.72,68.76,123692.0,55.9719,56.0126,55.9719,56.0044,123692.0
2018-07-26 13:25:00,68.75,68.77,68.75,68.76,35805.0,55.9963,56.0126,55.9963,56.0044,35805.0
2018-07-26 13:30:00,68.76,68.77,68.73,68.74,84764.0,56.0044,56.0126,55.98,55.9882,84764.0
2018-07-26 13:35:00,68.75,68.75,68.73,68.73,49280.0,55.9963,55.9963,55.98,55.98,49280.0
2018-07-26 13:40:00,68.73,68.75,68.72,68.73,60254.0,55.98,55.9963,55.9719,55.98,60254.0
2018-07-26 13:45:00,68.73,68.74,68.72,68.73,78169.0,55.98,55.9882,55.9719,55.98,78169.0
2018-07-26 13:50:00,68.73,68.74,68.7,68.7,35187.0,55.98,55.9882,55.9556,55.9556,35187.0
2018-07-26 13:55:00,68.7,68.73,68.7,68.72,43987.0,55.9556,55.98,55.9556,55.9719,43987.0
2018-07-26 14:00:00,68.72,68.73,68.69,68.7,91086.0,55.9719,55.98,55.9474,55.9556,91086.0
2018-07-26 14:05:00,68.7,68.72,68.69,68.71,88057.0,55.9556,55.9719,55.9474,55.9637,88057.0
2018-07-26 14:10:00,68.71,68.73,68.71,68.72,138157.0,55.9637,55.98,55.9637,55.9719,138157.0
2018-07-26 14:15:00,68.72,68.73,68.71,68.72,57665.0,55.9719,55.98,55.9637,55.9719,57665.0
2018-07-26 14:20:00,68.72,68.72,68.69,68.72,50902.0,55.9719,55.9719,55.9474,55.9719,50902.0
2018-07-26 14:25:00,68.72,68.72,68.68,68.72,56158.0,55.9719,55.9719,55.9393,55.9719,56158.0
2018-07-26 14:30:00,68.71,68.73,68.69,68.71,76868.0,55.9637,55.98,55.9474,55.9637,76868.0
2018-07-26 14:35:00,68.71,68.73,68.7,68.72,112211.0,55.9637,55.98,55.9556,55.9719,112211.0
2018-07-26 14:40:00,68.72,68.73,68.71,68.72,130803.0,55.9719,55.98,55.9637,55.9719,130803.0
2018-07-26 14:45:00,68.71,68.73,68.7,68.71,56102.0,55.9637,55.98,55.9556,55.9637,56102.0
2018-07-26 14:50:00,68.71,68.72,68.7,68.7,74252.0,55.9637,55.9719,55.9556,55.9556,74252.0
2018-07-26 14:55:00,68.7,68.72,68.7,68.7,81617.0,55.9556,55.9719,55.9556,55.9556,81617.0
2018-07-26 15:00:00,68.7,68.71,68.66,68.67,79152.0,55.9556,55.9637,55.923,55.9311,79152.0
2018-07-26 15:05:00,68.67,68.7,68.66,68.69,130928.0,55.9311,55.9556,55.923,55.9474,130928.0
2018-07-26 15:10:00,68.69,68.69,68.67,68.68,173890.0,55.9474,55.9474,55.9311,55.9393,173890.0
2018-07-26 15:15:00,68.67,68.69,68.65,68.66,77693.0,55.9311,55.9474,55.9148,55.923,77693.0
2018-07-26 15:20:00,68.66,68.67,68.63,68.66,383675.0,55.923,55.9311,55.8986,55.923,383675.0
2018-07-26 15:25:00,68.66,68.67,68.65,68.67,448400.0,55.923,55.9311,55.9148,55.9311,448400.0
2018-07-26 15:30:00,68.67,68.69,68.66,68.68,419505.0,55.9311,55.9474,55.923,55.9393,419505.0
2018-07-26 15:35:00,68.69,68.69,68.66,68.66,313140.0,55.9474,55.9474,55.923,55.923,313140.0
2018-07-26 15:40:00,68.66,68.66,68.6,68.61,626283.0,55.923,55.923,55.8741,55.8823,626283.0
2018-07-26 15:45:00,68.6,68.65,68.6,68.63,397681.0,55.8741,55.9148,55.8741,55.8986,397681.0
2018-07-26 15:50:00,68.63,68.65,68.6,68.65,725928.0,55.8986,55.9148,55.8741,55.9148,725928.0
2018-07-26 15:55:00,68.64,68.65,68.63,68.64,1580940.0,55.9067,55.9148,55.8986,55.9067,1580940.0
2018-07-27 09:30:00,68.97,69.03,68.97,69.0,849083.0,56.1755,56.2244,56.1755,56.1999,849083.0
2018-07-27 09:35:00,69.0,69.0,68.96,68.97,561724.0,56.1999,56.1999,56.1673,56.1755,561724.0
2018-07-27 09:40:00,68.97,69.02,68.97,69.01,316739.0,56.1755,56.2162,56.1755,56.2081,316739.0
2018-07-27 09:45:00,69.01,69.04,69.0,69.02,430618.0,56.2081,56.2325,56.1999,56.2162,430618.0
2018-07-27 09:50:00,69.03,69.05,69.02,69.05,407502.0,56.2244,56.2406,56.2162,56.2406,407502.0
2018-07-27 09:55:00,69.05,69.05,69.01,69.03,501268.0,56.2406,56.2406,56.2081,56.2244,501268.0
2018-07-27 10:00:00,69.03,69.08,69.01,69.08,316942.0,56.2244,56.2651,56.2081,56.2651,316942.0
2018-07-27 10:05:00,69.08,69.1,69.05,69.08,241568.0,56.2651,56.2814,56.2406,56.2651,241568.0
2018-07-27 10:10:00,69.09,69.1,69.03,69.04,159451.0,56.2732,56.2814,56.2244,56.2325,159451.0
2018-07-27 10:15:00,69.04,69.08,69.03,69.08,286800.0,56.2325,56.2651,56.2244,56.2651,286800.0
2018-07-27 10:20:00,69.08,69.11,69.07,69.08,193850.0,56.2651,56.2895,56.2569,56.2651,193850.0
2018-07-27 10:25:00,69.09,69.1,69.05,69.06,149319.0,56.2732,56.2814,56.2406,56.2488,149319.0
2018-07-27 10:30:00,69.06,69.08,69.04,69.06,164261.0,56.2488,56.2651,56.2325,56.2488,164261.0
2018-07-27 10:35:00,69.05,69.08,69.04,69.05,135041.0,56.2406,56.2651,56.2325,56.2406,135041.0
2018-07-27 10:40:00,69.06,69.06,69.0,69.03,192398.0,56.2488,56.2488,56.1999,56.2244,192398.0
2018-07-27 10:45:00,69.03,69.05,69.02,69.03,121467.0,56.2244,56.2406,56.2162,56.2244,121467.0
2018-07-27 10:50:00,69.03,69.05,69.01,69.05,174737.0,56.2244,56.2406,56.2081,56.2406,174737.0
2018-07-27 10:55:00,69.05,69.07,69.0,69.06,270041.0,56.2406,56.2569,56.1999,56.2488,270041.0
2018-07-27 11:00:00,69.06,69.07,69.05,69.06,101001.0,56.2488,56.2569,56.2406,56.2488,101001.0
2018-07-27 11:05:00,69.06,69.07,69.03,69.03,155449.0,56.2488,56.2569,56.2244,56.2244,155449.0
2018-07-27 11:10:00,69.03,69.07,69.02,69.04,351733.0,56.2244,56.2569,56.2162,56.2325,351733.0
2018-07-27 11:15:00,69.03,69.05,69.01,69.03,217430.0,56.2244,56.2406,56.2081,56.2244,217430.0
2018-07-27 11:20:00,69.02,69.06,69.02,69.05,258057.0,56.2162,56.2488,56.2162,56.2406,258057.0
2018-07-27 11:25:00,69.04,69.07,69.03,69.06,210117.0,56.2325,56.2569,56.2244,56.2488,210117.0
2018-07-27 11:30:00,69.06,69.07,68.99,69.01,501903.0,56.2488,56.2569,56.1918,56.2081,501903.0
2018-07-27 11:35:00,69.01,69.05,68.99,69.05,146862.0,56.2081,56.2406,56.1918,56.2406,146862.0
2018-07-27 11:40:00,69.05,69.05,69.02,69.04,61285.0,56.2406,56.2406,56.2162,56.2325,61285.0
2018-07-27 11:45:00,69.04,69.05,69.02,69.05,77745.0,56.2325,56.2406,56.2162,56.2406,77745.0
2018-07-27 11:50:00,69.04,69.07,69.03,69.05,46861.0,56.2325,56.2569,56.2244,56.2406,46861.0
2018-07-27 11:55:00,69.05,69.06,69.02,69.03,31217.0,56.2406,56.2488,56.2162,56.2244,31217.0
2018-07-27 12:00:00,69.03,69.03,68.95,68.95,322713.0,56.2244,56.2244,56.1592,56.1592,322713.0
2018-07-27 12:05:00,68.95,68.98,68.95,68.96,202563.0,56.1592,56.1836,56.1592,56.1673,202563.0
2018-07-27 12:10:00,68.96,68.97,68.95,68.97,55737.0,56.1673,56.1755,56.1592,56.1755,55737.0
2018-07-27 12:15:00,68.96,68.97,68.94,68.95,54219.0,56.1673,56.1755,56.151,56.1592,54219.0
2018-07-27 12:20:00,68.95,68.96,68.93,68.94,90779.0,56.1592,56.1673,56.1429,56.151,90779.0
2018-07-27 12:25:00,68.94,68.95,68.91,68.93,37707.0,56.151,56.1592,56.1266,56.1429,37707.0
2018-07-27 12:30:00,68.93,68.94,68.89,68.9,337005.0,56.1429,56.151,56.1103,56.1185,337005.0
2018-07-27 12:35:00,68.9,68.91,68.83,68.84,309333.0,56.1185,56.1266,56.0615,56.0696,309333.0
2018-07-27 12:40:00,68.83,68.87,68.83,68.87,352556.0,56.0615,56.094,56.0615,56.094,352556.0
2018-07-27 12:45:00,68.87,68.88,68.84,68.84,59393.0,56.094,56.1022,56.0696,56.0696,59393.0
2018-07-27 12:50:00,68.85,68.86,68.82,68.84,187997.0,56.0777,56.0859,56.0533,56.0696,187997.0
2018-07-27 12:55:00,68.84,68.85,68.78,68.79,152492.0,56.0696,56.0777,56.0207,56.0289,152492.0
2018-07-27 13:00:00,68.79,68.79,68.73,68.78,472678.0,56.0289,56.0289,55.98,56.0207,472678.0
2018-07-27 13:05:00,68.78,68.83,68.78,68.78,96310.0,56.0207,56.0615,56.0207,56.0207,96310.0
2018-07-27 13:10:00,68.79,68.8,68.76,68.8,164844.0,56.0289,56.037,56.0044,56.037,164844.0
2018-07-27 13:15:00,68.8,68.8,68.74,68.79,78116.0,56.037,56.037,55.9882,56.0289,78116.0
2018-07-27 13:20:00,68.79,68.79,68.75,68.77,154984.0,56.0289,56.0289,55.9963,56.0126,154984.0
2018-07-27 13:25:00,68.77,68.81,68.76,68.8,145438.0,56.0126,56.0452,56.0044,56.037,145438.0
2018-07-27 13:30:00,68.8,68.8,68.75,68.77,26837.0,56.037,56.037,55.9963,56.0126,26837.0
2018-07-27 13:35:00,68.76,68.8,68.75,68.8,102186.0,56.0044,56.037,55.9963,56.037,102186.0
2018-07-27 13:40:00,68.79,68.8,68.77,68.8,65839.0,56.0289,56.037,56.0126,56.037,65839.0
2018-07-27 13:45:00,68.8,68.82,68.8,68.81,162102.0,56.037,56.0533,56.037,56.0452,162102.0
2018-07-27 13:50:00,68.82,68.84,68.81,68.83,27960.0,56.0533,56.0696,56.0452,56.0615,27960.0
2018-07-27 13:55:00,68.83,68.85,68.82,68.84,38166.0,56.0615,56.0777,56.0533,56.0696,38166.0
2018-07-27 14:00:00,68.84,68.86,68.83,68.84,64663.0,56.0696,56.0859,56.0615,56.0696,64663.0
2018-07-27 14:05:00,68.84,68.85,68.82,68.82,95390.0,56.0696,56.0777,56.0533,56.0533,95390.0
2018-07-27 14:10:00,68.83,68.84,68.8,68.81,40884.0,56.0615,56.0696,56.037,56.0452,40884.0
2018-07-27 14:15:00,68.81,68.81,68.76,68.77,78190.0,56.0452,56.0452,56.0044,56.0126,78190.0
2018-07-27 14:20:00,68.77,68.79,68.76,68.78,43776.0,56.0126,56.0289,56.0044,56.0207,43776.0
2018-07-27 14:25:00,68.78,68.78,68.75,68.76,53949.0,56.0207,56.0207,55.9963,56.0044,53949.0
2018-07-27 14:30:00,68.76,68.81,68.74,68.79,192148.0,56.0044,56.0452,55.9882,56.0289,192148.0
2018-07-27 14:35:00,68.78,68.79,68.74,68.75,118486.0,56.0207,56.0289,55.9882,55.9963,118486.0
2018-07-27 14:40:00,68.75,68.8,68.74,68.76,116973.0,55.9963,56.037,55.9882,56.0044,116973.0
2018-07-27 14:45:00,68.76,68.78,68.75,68.75,100693.0,56.0044,56.0207,55.9963,55.9963,100693.0
2018-07-27 14:50:00,68.76,68.79,68.74,68.78,44939.0,56.0044,56.0289,55.9882,56.0207,44939.0
2018-07-27 14:55:00,68.78,68.79,68.75,68.75,90088.0,56.0207,56.0289,55.9963,55.9963,90088.0
2018-07-27 15:00:00,68.76,68.82,68.75,68.81,195055.0,56.0044,56.0533,55.9963,56.0452,195055.0
2018-07-27 15:05:00,68.81,68.85,68.81,68.83,502034.0,56.0452,56.0777,56.0452,56.0615,502034.0
2018-07-27 15:10:00,68.82,68.85,68.82,68.83,213681.0,56.0533,56.0777,56.0533,56.0615,213681.0
2018-07-27 15:15:00,68.82,68.84,68.82,68.83,114427.0,56.0533,56.0696,56.0533,56.0615,114427.0
2018-07-27 15:20:00,68.83,68.85,68.81,68.84,123204.0,56.0615,56.0777,56.0452,56.0696,123204.0
2018-07-27 15:25:00,68.84,68.85,68.79,68.79,168363.0,56.0696,56.0777,56.0289,56.0289,168363.0
2018-07-27 15:30:00,68.8,68.87,68.8,68.86,329221.0,56.037,56.094,56.037,56.0859,329221.0
2018-07-27 15:35:00,68.86,68.86,68.82,68.84,167521.0,56.0859,56.0859,56.0533,56.0696,167521.0
2018-07-27 15:40:00,68.84,68.87,68.82,68.86,295867.0,56.0696,56.094,56.0533,56.0859,295867.0
2018-07-27 15:45:00,68.86,68.87,68.84,68.85,680855.0,56.0859,56.094,56.0696,56.0777,680855.0
2018-07-27 15:50:00,68.84,68.88,68.81,68.83,633292.0,56.0696,56.1022,56.0452,56.0615,633292.0
2018-07-27 15:55:00,68.82,68.86,68.78,68.8,3507395.0,56.0533,56.0859,56.0207,56.037,3507395.0
2018-07-30 09:30:00,69.04,69.07,69.01,69.02,197400.0,56.2325,56.2569,56.2081,56.2162,197400.0
2018-07-30 09:35:00,69.01,69.04,69.0,69.02,341297.0,56.2081,56.2325,56.1999,56.2162,341297.0
2018-07-30 09:40:00,69.02,69.03,68.98,68.98,114837.0,56.2162,56.2244,56.1836,56.1836,114837.0
2018-07-30 09:45:00,68.99,69.03,68.98,69.02,269377.0,56.1918,56.2244,56.1836,56.2162,269377.0
2018-07-30 09:50:00,69.01,69.03,68.99,69.0,214721.0,56.2081,56.2244,56.1918,56.1999,214721.0
2018-07-30 09:55:00,69.0,69.02,68.98,69.0,121295.0,56.1999,56.2162,56.1836,56.1999,121295.0
2018-07-30 10:00:00,69.0,69.01,68.97,68.99,168720.0,56.1999,56.2081,56.1755,56.1918,168720.0
2018-07-30 10:05:00,68.99,69.02,68.98,69.02,112217.0,56.1918,56.2162,56.1836,56.2162,112217.0
2018-07-30 10:10:00,69.02,69.03,68.98,68.99,218796.0,56.2162,56.2244,56.1836,56.1918,218796.0
2018-07-30 10:15:00,68.99,69.03,68.97,69.03,143099.0,56.1918,56.2244,56.1755,56.2244,143099.0
2018-07-30 10:20:00,69.02,69.03,69.01,69.02,27555.0,56.2162,56.2244,56.2081,56.2162,27555.0
2018-07-30 10:25:00,69.03,69.08,69.02,69.08,67996.0,56.2244,56.2651,56.2162,56.2651,67996.0
2018-07-30 10:30:00,69.07,69.09,69.06,69.06,74944.0,56.2569,56.2732,56.2488,56.2488,74944.0
2018-07-30 10:35:00,69.06,69.07,69.04,69.06,394631.0,56.2488,56.2569,56.2325,56.2488,394631.0
2018-07-30 10:40:00,69.06,69.08,69.04,69.08,148296.0,56.2488,56.2651,56.2325,56.2651,148296.0
2018-07-30 10:45:00,69.08,69.08,69.05,69.06,82699.0,56.2651,56.2651,56.2406,56.2488,82699.0
2018-07-30 10:50:00,69.06,69.06,69.03,69.03,90430.0,56.2488,56.2488,56.2244,56.2244,90430.0
2018-07-30 10:55:00,69.03,69.07,69.02,69.03,104773.0,56.2244,56.2569,56.2162,56.2244,104773.0
2018-07-30 11:00:00,69.04,69.05,69.0,69.02,167724.0,56.2325,56.2406,56.1999,56.2162,167724.0
2018-07-30 11:05:00,69.02,69.05,69.01,69.02,223660.0,56.2162,56.2406,56.2081,56.2162,223660.0
2018-07-30 11:10:00,69.02,69.03,69.0,69.03,185217.0,56.2162,56.2244,56.1999,56.2244,185217.0
2018-07-30 11:15:00,69.03,69.03,68.99,69.02,177396.0,56.2244,56.2244,56.1918,56.2162,177396.0
2018-07-30 11:20:00,69.03,69.03,69.01,69.02,158294.0,56.2244,56.2244,56.2081,56.2162,158294.0
2018-07-30 11:25:00,69.02,69.03,69.0,69.01,215233.0,56.2162,56.2244,56.1999,56.2081,215233.0
2018-07-30 11:30:00,69.01,69.02,68.98,69.0,201159.0,56.2081,56.2162,56.1836,56.1999,201159.0
2018-07-30 11:35:00,69.0,69.0,68.95,68.98,338176.0,56.1999,56.1999,56.1592,56.1836,338176.0
2018-07-30 11:40:00,68.98,69.01,68.98,68.98,120603.0,56.1836,56.2081,56.1836,56.1836,120603.0
2018-07-30 11:45:00,68.98,68.99,68.94,68.95,592049.0,56.1836,56.1918,56.151,56.1592,592049.0
2018-07-30 11:50:00,68.95,68.95,68.93,68.94,572033.0,56.1592,56.1592,56.1429,56.151,572033.0
2018-07-30 11:55:00,68.94,68.97,68.93,68.94,499104.0,56.151,56.1755,56.1429,56.151,499104.0
2018-07-30 12:00:00,68.95,68.95,68.9,68.91,217790.0,56.1592,56.1592,56.1185,56.1266,217790.0
2018-07-30 12:05:00,68.91,68.93,68.89,68.9,148509.0,56.1266,56.1429,56.1103,56.1185,148509.0
2018-07-30 12:10:00,68.9,68.91,68.87,68.88,364725.0,56.1185,56.1266,56.094,56.1022,364725.0
2018-07-30 12:15:00,68.88,68.9,68.87,68.89,199823.0,56.1022,56.1185,56.094,56.1103,199823.0
2018-07-30 12:20:00,68.89,68.91,68.88,68.9,232317.0,56.1103,56.1266,56.1022,56.1185,232317.0
2018-07-30 12:25:00,68.91,68.91,68.88,68.88,132638.0,56.1266,56.1266,56.1022,56.1022,132638.0
2018-07-30 12:30:00,68.88,68.89,68.87,68.87,106156.0,56.1022,56.1103,56.094,56.094,106156.0
2018-07-30 12:35:00,68.87,68.89,68.86,68.87,85675.0,56.094,56.1103,56.0859,56.094,85675.0
2018-07-30 12:40:00,68.87,68.88,68.84,68.86,217724.0,56.094,56.1022,56.0696,56.0859,217724.0
2018-07-30 12:45:00,68.86,68.87,68.82,68.83,75385.0,56.0859,56.094,56.0533,56.0615,75385.0
2018-07-30 12:50:00,68.84,68.87,68.83,68.86,79777.0,56.0696,56.094,56.0615,56.0859,79777.0
2018-07-30 12:55:00,68.86,68.89,68.86,68.89,116418.0,56.0859,56.1103,56.0859,56.1103,116418.0
2018-07-30 13:00:00,68.89,68.89,68.86,68.86,39180.0,56.1103,56.1103,56.0859,56.0859,39180.0
2018-07-30 13:05:00,68.85,68.9,68.84,68.9,130383.0,56.0777,56.1185,56.0696,56.1185,130383.0
2018-07-30 13:10:00,68.89,68.92,68.89,68.91,41930.0,56.1103,56.1348,56.1103,56.1266,41930.0
2018-07-30 13:15:00,68.92,68.93,68.89,68.89,27429.0,56.1348,56.1429,56.1103,56.1103,27429.0
2018-07-30 13:20:00,68.9,68.94,68.9,68.93,182991.0,56.1185,56.151,56.1185,56.1429,182991.0
2018-07-30 13:25:00,68.92,68.93,68.91,68.92,52544.0,56.1348,56.1429,56.1266,56.1348,52544.0
2018-07-30 13:30:00,68.92,68.95,68.91,68.94,76239.0,56.1348,56.1592,56.1266,56.151,76239.0
2018-07-30 13:35:00,68.93,68.95,68.92,68.94,74824.0,56.1429,56.1592,56.1348,56.151,74824.0
2018-07-30 13:40:00,68.94,68.95,68.92,68.93,132428.0,56.151,56.1592,56.1348,56.1429,132428.0
2018-07-30 13:45:00,68.93,68.94,68.92,68.92,150276.0,56.1429,56.151,56.1348,56.1348,150276.0
2018-07-30 13:50:00,68.92,68.97,68.92,68.97,142082.0,56.1348,56.1755,56.1348,56.1755,142082.0
2018-07-30 13:55:00,68.96,68.97,68.94,68.95,128949.0,56.1673,56.1755,56.151,56.1592,128949.0
2018-07-30 14:00:00,68.95,68.95,68.93,68.95,34803.0,56.1592,56.1592,56.1429,56.1592,34803.0
2018-07-30 14:05:00,68.94,68.96,68.93,68.94,72751.0,56.151,56.1673,56.1429,56.151,72751.0
2018-07-30 14:10:00,68.94,68.95,68.93,68.94,59697.0,56.151,56.1592,56.1429,56.151,59697.0
2018-07-30 14:15:00,68.94,68.95,68.93,68.94,38855.0,56.151,56.1592,56.1429,56.151,38855.0
2018-07-30 14:20:00,68.94,68.94,68.9,68.91,70446.0,56.151,56.151,56.1185,56.1266,70446.0
2018-07-30 14:25:00,68.91,68.92,68.9,68.91,48865.0,56.1266,56.1348,56.1185,56.1266,48865.0
2018-07-30 14:30:00,68.91,68.92,68.89,68.91,82999.0,56.1266,56.1348,56.1103,56.1266,82999.0
2018-07-30 14:35:00,68.9,68.94,68.88,68.89,278968.0,56.1185,56.151,56.1022,56.1103,278968.0
2018-07-30 14:40:00,68.89,68.9,68.88,68.89,52885.0,56.1103,56.1185,56.1022,56.1103,52885.0
2018-07-30 14:45:00,68.88,68.89,68.87,68.87,153624.0,56.1022,56.1103,56.094,56.094,153624.0
2018-07-30 14:50:00,68.88,68.89,68.87,68.88,86143.0,56.1022,56.1103,56.094,56.1022,86143.0
2018-07-30 14:55:00,68.88,68.89,68.85,68.86,86628.0,56.1022,56.1103,56.0777,56.0859,86628.0
2018-07-30 15:00:00,68.87,68.87,68.84,68.86,73955.0,56.094,56.094,56.0696,56.0859,73955.0
2018-07-30 15:05:00,68.86,68.88,68.84,68.85,120624.0,56.0859,56.1022,56.0696,56.0777,120624.0
2018-07-30 15:10:00,68.86,68.86,68.82,68.82,71467.0,56.0859,56.0859,56.0533,56.0533,71467.0
2018-07-30 15:15:00,68.83,68.83,68.81,68.81,85402.0,56.0615,56.0615,56.0452,56.0452,85402.0
2018-07-30 15:20:00,68.81,68.82,68.79,68.79,119520.0,56.0452,56.0533,56.0289,56.0289,119520.0
2018-07-30 15:25:00,68.79,68.81,68.77,68.78,220096.0,56.0289,56.0452,56.0126,56.0207,220096.0
2018-07-30 15:30:00,68.78,68.85,68.77,68.84,344678.0,56.0207,56.0777,56.0126,56.0696,344678.0
2018-07-30 15:35:00,68.85,68.85,68.82,68.83,475855.0,56.0777,56.0777,56.0533,56.0615,475855.0
2018-07-30 15:40:00,68.83,68.83,68.82,68.83,356951.0,56.0615,56.0615,56.0533,56.0615,356951.0
2018-07-30 15:45:00,68.83,68.83,68.81,68.81,593325.0,56.0615,56.0615,56.0452,56.0452,593325.0
2018-07-30 15:50:00,68.81,68.85,68.8,68.84,782442.0,56.0452,56.0777,56.037,56.0696,782442.0
2018-07-30 15:55:00,68.83,68.84,68.8,68.8,1692764.0,56.0615,56.0696,56.037,56.037,1692764.0
2018-07-31 09:30:00,69.04,69.08,69.02,69.08,416282.0,56.2325,56.2651,56.2162,56.2651,416282.0
2018-07-31 09:35:00,69.09,69.1,69.03,69.06,296204.0,56.2732,56.2814,56.2244,56.2488,296204.0
2018-07-31 09:40:00,69.06,69.06,68.98,68.99,285987.0,56.2488,56.2488,56.1836,56.1918,285987.0
2018-07-31 09:45:00,68.98,69.01,68.94,68.95,495401.0,56.1836,56.2081,56.151,56.1592,495401.0
2018-07-31 09:50:00,68.95,68.95,68.89,68.91,264729.0,56.1592,56.1592,56.1103,56.1266,264729.0
2018-07-31 09:55:00,68.91,68.93,68.89,68.91,305759.0,56.1266,56.1429,56.1103,56.1266,305759.0
2018-07-31 10:00:00,68.91,68.96,68.88,68.95,258905.0,56.1266,56.1673,56.1022,56.1592,258905.0
2018-07-31 10:05:00,68.95,68.96,68.92,68.96,219956.0,56.1592,56.1673,56.1348,56.1673,219956.0
2018-07-31 10:10:00,68.97,69.0,68.93,68.94,194433.0,56.1755,56.1999,56.1429,56.151,194433.0
2018-07-31 10:15:00,68.93,68.95,68.9,68.92,348437.0,56.1429,56.1592,56.1185,56.1348,348437.0
2018-07-31 10:20:00,68.92,68.93,68.9,68.91,234077.0,56.1348,56.1429,56.1185,56.1266,234077.0
2018-07-31 10:25:00,68.9,68.96,68.9,68.94,215730.0,56.1185,56.1673,56.1185,56.151,215730.0
2018-07-31 10:30:00,68.95,68.99,68.94,68.98,136534.0,56.1592,56.1918,56.151,56.1836,136534.0
2018-07-31 10:35:00,68.97,68.99,68.96,68.98,182254.0,56.1755,56.1918,56.1673,56.1836,182254.0
2018-07-31 10:40:00,68.97,68.98,68.94,68.95,100939.0,56.1755,56.1836,56.151,56.1592,100939.0
2018-07-31 10:45:00,68.96,68.98,68.95,68.97,128521.0,56.1673,56.1836,56.1592,56.1755,128521.0
2018-07-31 10:50:00,68.97,68.99,68.93,68.96,133234.0,56.1755,56.1918,56.1429,56.1673,133234.0
2018-07-31 10:55:00,68.96,69.0,68.95,68.98,321543.0,56.1673,56.1999,56.1592,56.1836,321543.0
2018-07-31 11:00:00,68.99,69.01,68.96,69.0,210982.0,56.1918,56.2081,56.1673,56.1999,210982.0
2018-07-31 11:05:00,69.01,69.04,69.0,69.02,260030.0,56.2081,56.2325,56.1999,56.2162,260030.0
2018-07-31 11:10:00,69.02,69.03,69.01,69.02,200687.0,56.2162,56.2244,56.2081,56.2162,200687.0
2018-07-31 11:15:00,69.02,69.02,68.99,69.0,114435.0,56.2162,56.2162,56.1918,56.1999,114435.0
2018-07-31 11:20:00,69.0,69.04,68.99,69.04,318686.0,56.1999,56.2325,56.1918,56.2325,318686.0
2018-07-31 11:25:00,69.04,69.05,68.98,69.0,468046.0,56.2325,56.2406,56.1836,56.1999,468046.0
2018-07-31 11:30:00,69.0,69.0,68.96,68.96,446593.0,56.1999,56.1999,56.1673,56.1673,446593.0
2018-07-31 11:35:00,68.96,69.0,68.96,68.98,137661.0,56.1673,56.1999,56.1673,56.1836,137661.0
2018-07-31 11:40:00,68.98,69.02,68.97,69.02,216831.0,56.1836,56.2162,56.1755,56.2162,216831.0
2018-07-31 11:45:00,69.02,69.05,69.01,69.03,579610.0,56.2162,56.2406,56.2081,56.2244,579610.0
2018-07-31 11:50:00,69.04,69.07,69.04,69.06,183097.0,56.2325,56.2569,56.2325,56.2488,183097.0
2018-07-31 11:55:00,69.06,69.07,69.04,69.05,69935.0,56.2488,56.2569,56.2325,56.2406,69935.0
2018-07-31 12:00:00,69.06,69.09,69.05,69.08,79726.0,56.2488,56.2732,56.2406,56.2651,79726.0
2018-07-31 12:05:00,69.08,69.08,69.05,69.06,59131.0,56.2651,56.2651,56.2406,56.2488,59131.0
2018-07-31 12:10:00,69.06,69.09,69.05,69.06,168750.0,56.2488,56.2732,56.2406,56.2488,168750.0
2018-07-31 12:15:00,69.06,69.07,69.05,69.06,105317.0,56.2488,56.2569,56.2406,56.2488,105317.0
2018-07-31 12:20:00,69.06,69.08,69.06,69.07,53412.0,56.2488,56.2651,56.2488,56.2569,53412.0
2018-07-31 12:25:00,69.07,69.09,69.07,69.09,58460.0,56.2569,56.2732,56.2569,56.2732,58460.0
2018-07-31 12:30:00,69.09,69.1,69.07,69.09,40849.0,56.2732,56.2814,56.2569,56.2732,40849.0
2018-07-31 12:35:00,69.1,69.1,69.08,69.09,48491.0,56.2814,56.2814,56.2651,56.2732,48491.0
2018-07-31 12:40:00,69.09,69.1,69.08,69.09,47271.0,56.2732,56.2814,56.2651,56.2732,47271.0
2018-07-31 12:45:00,69.09,69.09,69.05,69.06,45273.0,56.2732,56.2732,56.2406,56.2488,45273.0
2018-07-31 12:50:00,69.07,69.07,69.05,69.06,31684.0,56.2569,56.2569,56.2406,56.2488,31684.0
2018-07-31 12:55:00,69.06,69.07,69.05,69.07,89173.0,56.2488,56.2569,56.2406,56.2569,89173.0
2018-07-31 13:00:00,69.06,69.08,69.05,69.07,94606.0,56.2488,56.2651,56.2406,56.2569,94606.0
2018-07-31 13:05:00,69.06,69.07,69.02,69.04,176542.0,56.2488,56.2569,56.2162,56.2325,176542.0
2018-07-31 13:10:00,69.03,69.03,68.97,68.97,121849.0,56.2244,56.2244,56.1755,56.1755,121849.0
2018-07-31 13:15:00,68.98,69.0,68.97,68.99,99265.0,56.1836,56.1999,56.1755,56.1918,99265.0
2018-07-31 13:20:00,68.99,69.02,68.99,69.02,144380.0,56.1918,56.2162,56.1918,56.2162,144380.0
2018-07-31 13:25:00,69.02,69.02,69.0,69.01,104162.0,56.2162,56.2162,56.1999,56.2081,104162.0
2018-07-31 13:30:00,69.01,69.03,69.0,69.03,505008.0,56.2081,56.2244,56.1999,56.2244,505008.0
2018-07-31 13:35:00,69.02,69.03,69.01,69.01,96537.0,56.2162,56.2244,56.2081,56.2081,96537.0
2018-07-31 13:40:00,69.02,69.02,69.01,69.01,32561.0,56.2162,56.2162,56.2081,56.2081,32561.0
2018-07-31 13:45:00,69.01,69.02,68.99,69.01,59564.0,56.2081,56.2162,56.1918,56.2081,59564.0
2018-07-31 13:50:00,69.0,69.01,68.99,69.0,32486.0,56.1999,56.2081,56.1918,56.1999,32486.0
2018-07-31 13:55:00,69.0,69.01,68.97,69.0,49754.0,56.1999,56.2081,56.1755,56.1999,49754.0
2018-07-31 14:00:00,69.0,69.01,68.96,68.97,109090.0,56.1999,56.2081,56.1673,56.1755,109090.0
2018-07-31 14:05:00,68.97,68.98,68.95,68.97,40907.0,56.1755,56.1836,56.1592,56.1755,40907.0
2018-07-31 14:10:00,68.97,68.98,68.95,68.95,92434.0,56.1755,56.1836,56.1592,56.1592,92434.0
2018-07-31 14:15:00,68.95,68.98,68.95,68.97,164787.0,56.1592,56.1836,56.1592,56.1755,164787.0
2018-07-31 14:20:00,68.97,68.98,68.95,68.98,106033.0,56.1755,56.1836,56.1592,56.1836,106033.0
2018-07-31 14:25:00,68.97,68.98,68.96,68.98,66521.0,56.1755,56.1836,56.1673,56.1836,66521.0
2018-07-31 14:30:00,68.97,68.97,68.95,68.95,34452.0,56.1755,56.1755,56.1592,56.1592,34452.0
2018-07-31 14:35:00,68.95,68.98,68.95,68.96,123807.0,56.1592,56.1836,56.1592,56.1673,123807.0
2018-07-31 14:40:00,68.96,68.96,68.94,68.96,130183.0,56.1673,56.1673,56.151,56.1673,130183.0
2018-07-31 14:45:00,68.95,68.97,68.95,68.96,125880.0,56.1592,56.1755,56.1592,56.1673,125880.0
2018-07-31 14:50:00,68.96,68.97,68.94,68.95,194825.0,56.1673,56.1755,56.151,56.1592,194825.0
2018-07-31 14:55:00,68.95,68.96,68.91,68.92,194553.0,56.1592,56.1673,56.1266,56.1348,194553.0
2018-07-31 15:00:00,68.92,68.92,68.88,68.89,580983.0,56.1348,56.1348,56.1022,56.1103,580983.0
2018-07-31 15:05:00,68.88,68.89,68.87,68.88,453179.0,56.1022,56.1103,56.094,56.1022,453179.0
2018-07-31 15:10:00,68.87,68.88,68.86,68.86,153479.0,56.094,56.1022,56.0859,56.0859,153479.0
2018-07-31 15:15:00,68.87,68.87,68.82,68.83,259910.0,56.094,56.094,56.0533,56.0615,259910.0
2018-07-31 15:20:00,68.83,68.85,68.82,68.84,278516.0,56.0615,56.0777,56.0533,56.0696,278516.0
2018-07-31 15:25:00,68.84,68.84,68.81,68.82,502500.0,56.0696,56.0696,56.0452,56.0533,502500.0
2018-07-31 15:30:00,68.82,68.84,68.81,68.84,389983.0,56.0533,56.0696,56.0452,56.0696,389983.0
2018-07-31 15:35:00,68.84,68.84,68.8,68.82,858160.0,56.0696,56.0696,56.037,56.0533,858160.0
2018-07-31 15:40:00,68.82,68.84,68.8,68.82,696544.0,56.0533,56.0696,56.037,56.0533,696544.0
2018-07-31 15:45:00,68.81,68.84,68.75,68.77,1086383.0,56.0452,56.0696,55.9963,56.0126,1086383.0
2018-07-31 15:50:00,68.78,68.84,68.76,68.83,1359254.0,56.0207,56.0696,56.0044,56.0615,1359254.0
2018-07-31 15:55:00,68.83,68.86,68.81,68.83,3795304.0,56.0615,56.0859,56.0452,56.0615,3795304.0
2018-08-01 09:30:00,68.77,68.8,68.7,68.73,390027.0,56.0126,56.037,55.9556,55.98,390027.0
2018-08-01 09:35:00,68.74,68.75,68.68,68.69,317370.0,55.9882,55.9963,55.9393,55.9474,317370.0
2018-08-01 09:40:00,68.68,68.71,68.66,68.67,363775.0,55.9393,55.9637,55.923,55.9311,363775.0
2018-08-01 09:45:00,68.67,68.7,68.65,68.67,164137.0,55.9311,55.9556,55.9148,55.9311,164137.0
2018-08-01 09:50:00,68.68,68.68,68.63,68.63,256340.0,55.9393,55.9393,55.8986,55.8986,256340.0
2018-08-01 09:55:00,68.64,68.68,68.63,68.67,346809.0,55.9067,55.9393,55.8986,55.9311,346809.0
2018-08-01 10:00:00,68.68,68.71,68.65,68.67,379820.0,55.9393,55.9637,55.9148,55.9311,379820.0
2018-08-01 10:05:00,68.68,68.72,68.66,68.7,136910.0,55.9393,55.9719,55.923,55.9556,136910.0
2018-08-01 10:10:00,68.71,68.73,68.68,68.71,209709.0,55.9637,55.98,55.9393,55.9637,209709.0
2018-08-01 10:15:00,68.71,68.73,68.68,68.73,156399.0,55.9637,55.98,55.9393,55.98,156399.0
2018-08-01 10:20:00,68.73,68.77,68.71,68.73,161764.0,55.98,56.0126,55.9637,55.98,161764.0
2018-08-01 10:25:00,68.74,68.76,68.73,68.75,98305.0,55.9882,56.0044,55.98,55.9963,98305.0
2018-08-01 10:30:00,68.75,68.78,68.74,68.76,325235.0,55.9963,56.0207,55.9882,56.0044,325235.0
2018-08-01 10:35:00,68.77,68.77,68.73,68.76,97168.0,56.0126,56.0126,55.98,56.0044,97168.0
2018-08-01 10:40:00,68.77,68.78,68.72,68.77,66883.0,56.0126,56.0207,55.9719,56.0126,66883.0
2018-08-01 10:45:00,68.77,68.79,68.75,68.77,191359.0,56.0126,56.0289,55.9963,56.0126,191359.0
2018-08-01 10:50:00,68.77,68.77,68.69,68.69,159574.0,56.0126,56.0126,55.9474,55.9474,159574.0
2018-08-01 10:55:00,68.69,68.7,68.67,68.7,88928.0,55.9474,55.9556,55.9311,55.9556,88928.0
2018-08-01 11:00:00,68.69,68.7,68.63,68.65,4483482.0,55.9474,55.9556,55.8986,55.9148,4483482.0
2018-08-01 11:05:00,68.64,68.66,68.62,68.63,241190.0,55.9067,55.923,55.8904,55.8986,241190.0
2018-08-01 11:10:00,68.63,68.64,68.59,68.61,202428.0,55.8986,55.9067,55.866,55.8823,202428.0
2018-08-01 11:15:00,68.61,68.62,68.55,68.57,398928.0,55.8823,55.8904,55.8334,55.8497,398928.0
2018-08-01 11:20:00,68.56,68.58,68.54,68.55,195339.0,55.8415,55.8578,55.8253,55.8334,195339.0
2018-08-01 11:25:00,68.55,68.58,68.54,68.57,217737.0,55.8334,55.8578,55.8253,55.8497,217737.0
2018-08-01 11:30:00,68.57,68.58,68.53,68.55,388870.0,55.8497,55.8578,55.8171,55.8334,388870.0
2018-08-01 11:35:00,68.55,68.58,68.53,68.57,291873.0,55.8334,55.8578,55.8171,55.8497,291873.0
2018-08-01 11:40:00,68.57,68.6,68.56,68.58,168137.0,55.8497,55.8741,55.8415,55.8578,168137.0
2018-08-01 11:45:00,68.59,68.61,68.58,68.59,258951.0,55.866,55.8823,55.8578,55.866,258951.0
2018-08-01 11:50:00,68.58,68.59,68.55,68.56,51386.0,55.8578,55.866,55.8334,55.8415,51386.0
2018-08-01 11:55:00,68.56,68.56,68.54,68.55,72242.0,55.8415,55.8415,55.8253,55.8334,72242.0
2018-08-01 12:00:00,68.54,68.55,68.49,68.5,145067.0,55.8253,55.8334,55.7845,55.7927,145067.0
2018-08-01 12:05:00,68.5,68.53,68.49,68.52,133488.0,55.7927,55.8171,55.7845,55.809,133488.0
2018-08-01 12:10:00,68.53,68.54,68.52,68.53,54900.0,55.8171,55.8253,55.809,55.8171,54900.0
2018-08-01 12:15:00,68.54,68.54,68.52,68.53,96655.0,55.8253,55.8253,55.809,55.8171,96655.0
2018-08-01 12:20:00,68.53,68.53,68.45,68.47,171253.0,55.8171,55.8171,55.7519,55.7682,171253.0
2018-08-01 12:25:00,68.47,68.49,68.44,68.48,250759.0,55.7682,55.7845,55.7438,55.7764,250759.0
2018-08-01 12:30:00,68.48,68.49,68.46,68.49,175452.0,55.7764,55.7845,55.7601,55.7845,175452.0
2018-08-01 12:35:00,68.48,68.51,68.47,68.48,111819.0,55.7764,55.8008,55.7682,55.7764,111819.0
2018-08-01 12:40:00,68.48,68.51,68.47,68.5,95146.0,55.7764,55.8008,55.7682,55.7927,95146.0
2018-08-01 12:45:00,68.5,68.53,68.49,68.52,125290.0,55.7927,55.8171,55.7845,55.809,125290.0
2018-08-01 12:50:00,68.52,68.53,68.5,68.52,167763.0,55.809,55.8171,55.7927,55.809,167763.0
2018-08-01 12:55:00,68.52,68.52,68.49,68.52,142829.0,55.809,55.809,55.7845,55.809,142829.0
2018-08-01 13:00:00,68.51,68.52,68.5,68.52,108044.0,55.8008,55.809,55.7927,55.809,108044.0
2018-08-01 13:05:00,68.52,68.53,68.51,68.53,112669.0,55.809,55.8171,55.8008,55.8171,112669.0
2018-08-01 13:10:00,68.52,68.53,68.51,68.52,67337.0,55.809,55.8171,55.8008,55.809,67337.0
2018-08-01 13:15:00,68.52,68.53,68.5,68.51,113371.0,55.809,55.8171,55.7927,55.8008,113371.0
2018-08-01 13:20:00,68.51,68.53,68.5,68.52,68785.0,55.8008,55.8171,55.7927,55.809,68785.0
2018-08-01 13:25:00,68.52,68.53,68.48,68.49,55667.0,55.809,55.8171,55.7764,55.7845,55667.0
2018-08-01 13:30:00,68.49,68.51,68.48,68.5,54786.0,55.7845,55.8008,55.7764,55.7927,54786.0
2018-08-01 13:35:00,68.5,68.52,68.49,68.5,95109.0,55.7927,55.809,55.7845,55.7927,95109.0
2018-08-01 13:40:00,68.5,68.51,68.48,68.5,92397.0,55.7927,55.8008,55.7764,55.7927,92397.0
2018-08-01 13:45:00,68.51,68.52,68.49,68.5,82855.0,55.8008,55.809,55.7845,55.7927,82855.0
2018-08-01 13:50:00,68.5,68.52,68.49,68.51,87406.0,55.7927,55.809,55.7845,55.8008,87406.0
2018-08-01 13:55:00,68.51,68.54,68.45,68.48,372004.0,55.8008,55.8253,55.7519,55.7764,372004.0
2018-08-01 14:00:00,68.49,68.55,68.46,68.48,349112.0,55.7845,55.8334,55.7601,55.7764,349112.0
2018-08-01 14:05:00,68.49,68.5,68.46,68.48,229192.0,55.7845,55.7927,55.7601,55.7764,229192.0
2018-08-01 14:10:00,68.48,68.53,68.45,68.51,128672.0,55.7764,55.8171,55.7519,55.8008,128672.0
2018-08-01 14:15:00,68.52,68.57,68.51,68.55,132330.0,55.809,55.8497,55.8008,55.8334,132330.0
2018-08-01 14:20:00,68.55,68.57,68.52,68.57,70182.0,55.8334,55.8497,55.809,55.8497,70182.0
2018-08-01 14:25:00,68.56,68.57,68.53,68.56,266788.0,55.8415,55.8497,55.8171,55.8415,266788.0
2018-08-01 14:30:00,68.56,68.56,68.53,68.53,80069.0,55.8415,55.8415,55.8171,55.8171,80069.0
2018-08-01 14:35:00,68.53,68.54,68.5,68.51,66607.0,55.8171,55.8253,55.7927,55.8008,66607.0
2018-08-01 14:40:00,68.51,68.54,68.51,68.52,108242.0,55.8008,55.8253,55.8008,55.809,108242.0
2018-08-01 14:45:00,68.52,68.55,68.51,68.55,60003.0,55.809,55.8334,55.8008,55.8334,60003.0
2018-08-01 14:50:00,68.55,68.56,68.53,68.53,65175.0,55.8334,55.8415,55.8171,55.8171,65175.0
2018-08-01 14:55:00,68.53,68.58,68.53,68.57,199768.0,55.8171,55.8578,55.8171,55.8497,199768.0
2018-08-01 15:00:00,68.57,68.58,68.55,68.55,64810.0,55.8497,55.8578,55.8334,55.8334,64810.0
2018-08-01 15:05:00,68.56,68.56,68.54,68.56,104211.0,55.8415,55.8415,55.8253,55.8415,104211.0
2018-08-01 15:10:00,68.56,68.57,68.54,68.55,82839.0,55.8415,55.8497,55.8253,55.8334,82839.0
2018-08-01 15:15:00,68.55,68.56,68.53,68.55,78298.0,55.8334,55.8415,55.8171,55.8334,78298.0
2018-08-01 15:20:00,68.55,68.56,68.54,68.55,130926.0,55.8334,55.8415,55.8253,55.8334,130926.0
2018-08-01 15:25:00,68.56,68.58,68.55,68.58,81185.0,55.8415,55.8578,55.8334,55.8578,81185.0
2018-08-01 15:30:00,68.58,68.59,68.56,68.59,216548.0,55.8578,55.866,55.8415,55.866,216548.0
2018-08-01 15:35:00,68.58,68.59,68.57,68.58,148351.0,55.8578,55.866,55.8497,55.8578,148351.0
2018-08-01 15:40:00,68.58,68.63,68.58,68.63,257329.0,55.8578,55.8986,55.8578,55.8986,257329.0
2018-08-01 15:45:00,68.62,68.63,68.6,68.61,326032.0,55.8904,55.8986,55.8741,55.8823,326032.0
2018-08-01 15:50:00,68.61,68.63,68.6,68.61,1249837.0,55.8823,55.8986,55.8741,55.8823,1249837.0
2018-08-01 15:55:00,68.61,68.61,68.54,68.54,3356148.0,55.8823,55.8823,55.8253,55.8253,3356148.0
2018-08-02 09:30:00,67.79,67.81,67.75,67.8,952474.0,55.2144,55.2307,55.1818,55.2225,952474.0
2018-08-02 09:35:00,67.8,67.82,67.75,67.81,461215.0,55.2225,55.2388,55.1818,55.2307,461215.0
2018-08-02 09:40:00,67.81,67.85,67.8,67.83,723134.0,55.2307,55.2633,55.2225,55.247,723134.0
2018-08-02 09:45:00,67.82,67.85,67.81,67.83,432124.0,55.2388,55.2633,55.2307,55.247,432124.0
2018-08-02 09:50:00,67.83,67.89,67.82,67.86,226721.0,55.247,55.2958,55.2388,55.2714,226721.0
2018-08-02 09:55:00,67.86,67.87,67.82,67.86,327907.0,55.2714,55.2795,55.2388,55.2714,327907.0
2018-08-02 10:00:00,67.86,67.89,67.83,67.87,366589.0,55.2714,55.2958,55.247,55.2795,366589.0
2018-08-02 10:05:00,67.87,67.92,67.87,67.89,238225.0,55.2795,55.3203,55.2795,55.2958,238225.0
2018-08-02 10:10:00,67.89,67.9,67.87,67.89,303104.0,55.2958,55.304,55.2795,55.2958,303104.0
2018-08-02 10:15:00,67.89,67.92,67.87,67.91,316527.0,55.2958,55.3203,55.2795,55.3121,316527.0
2018-08-02 10:20:00,67.91,67.94,67.89,67.92,676973.0,55.3121,55.3366,55.2958,55.3203,676973.0
2018-08-02 10:25:00,67.92,67.94,67.87,67.88,324403.0,55.3203,55.3366,55.2795,55.2877,324403.0
2018-08-02 10:30:00,67.88,67.89,67.84,67.87,350226.0,55.2877,55.2958,55.2551,55.2795,350226.0
2018-08-02 10:35:00,67.87,67.92,67.86,67.91,372834.0,55.2795,55.3203,55.2714,55.3121,372834.0
2018-08-02 10:40:00,67.91,67.92,67.83,67.83,394120.0,55.3121,55.3203,55.247,55.247,394120.0
2018-08-02 10:45:00,67.84,67.85,67.78,67.78,396816.0,55.2551,55.2633,55.2062,55.2062,396816.0
2018-08-02 10:50:00,67.78,67.82,67.74,67.75,181247.0,55.2062,55.2388,55.1737,55.1818,181247.0
2018-08-02 10:55:00,67.74,67.77,67.72,67.77,208216.0,55.1737,55.1981,55.1574,55.1981,208216.0
2018-08-02 11:00:00,67.77,67.81,67.77,67.81,137448.0,55.1981,55.2307,55.1981,55.2307,137448.0
2018-08-02 11:05:00,67.81,67.81,67.78,67.8,121343.0,55.2307,55.2307,55.2062,55.2225,121343.0
2018-08-02 11:10:00,67.79,67.82,67.76,67.81,334219.0,55.2144,55.2388,55.1899,55.2307,334219.0
2018-08-02 11:15:00,67.81,67.84,67.8,67.84,439008.0,55.2307,55.2551,55.2225,55.2551,439008.0
2018-08-02 11:20:00,67.84,67.87,67.83,67.87,164571.0,55.2551,55.2795,55.247,55.2795,164571.0
2018-08-02 11:25:00,67.87,67.88,67.85,67.85,629330.0,55.2795,55.2877,55.2633,55.2633,629330.0
2018-08-02 11:30:00,67.86,67.87,67.83,67.87,316026.0,55.2714,55.2795,55.247,55.2795,316026.0
2018-08-02 11:35:00,67.87,67.92,67.87,67.91,179711.0,55.2795,55.3203,55.2795,55.3121,179711.0
2018-08-02 11:40:00,67.91,67.94,67.9,67.92,346686.0,55.3121,55.3366,55.304,55.3203,346686.0
2018-08-02 11:45:00,67.92,67.97,67.91,67.95,257587.0,55.3203,55.361,55.3121,55.3447,257587.0
2018-08-02 11:50:00,67.94,67.95,67.92,67.93,154983.0,55.3366,55.3447,55.3203,55.3284,154983.0
2018-08-02 11:55:00,67.93,67.96,67.91,67.95,93002.0,55.3284,55.3528,55.3121,55.3447,93002.0
2018-08-02 12:00:00,67.94,67.94,67.91,67.93,77376.0,55.3366,55.3366,55.3121,55.3284,77376.0
2018-08-02 12:05:00,67.93,68.01,67.93,68.0,251563.0,55.3284,55.3936,55.3284,55.3854,251563.0
2018-08-02 12:10:00,68.0,68.01,68.0,68.01,87312.0,55.3854,55.3936,55.3854,55.3936,87312.0
2018-08-02 12:15:00,68.01,68.02,68.0,68.02,261503.0,55.3936,55.4017,55.3854,55.4017,261503.0
2018-08-02 12:20:00,68.02,68.04,68.01,68.03,184019.0,55.4017,55.418,55.3936,55.4099,184019.0
2018-08-02 12:25:00,68.03,68.05,68.02,68.04,92633.0,55.4099,55.4262,55.4017,55.418,92633.0
2018-08-02 12:30:00,68.04,68.05,68.02,68.04,144443.0,55.418,55.4262,55.4017,55.418,144443.0
2018-08-02 12:35:00,68.04,68.05,68.03,68.05,126780.0,55.418,55.4262,55.4099,55.4262,126780.0
2018-08-02 12:40:00,68.05,68.06,68.04,68.05,103462.0,55.4262,55.4343,55.418,55.4262,103462.0
2018-08-02 12:45:00,68.05,68.06,68.03,68.04,208043.0,55.4262,55.4343,55.4099,55.418,208043.0
2018-08-02 12:50:00,68.04,68.05,68.02,68.03,136055.0,55.418,55.4262,55.4017,55.4099,136055.0
2018-08-02 12:55:00,68.03,68.04,68.0,68.02,95362.0,55.4099,55.418,55.3854,55.4017,95362.0
2018-08-02 13:00:00,68.02,68.04,68.01,68.02,87478.0,55.4017,55.418,55.3936,55.4017,87478.0
2018-08-02 13:05:00,68.02,68.02,68.0,68.02,131375.0,55.4017,55.4017,55.3854,55.4017,131375.0
2018-08-02 13:10:00,68.01,68.02,67.98,67.98,152659.0,55.3936,55.4017,55.3691,55.3691,152659.0
2018-08-02 13:15:00,67.98,68.0,67.97,67.99,136077.0,55.3691,55.3854,55.361,55.3773,136077.0
2018-08-02 13:20:00,67.99,68.0,67.97,67.98,55781.0,55.3773,55.3854,55.361,55.3691,55781.0
2018-08-02 13:25:00,67.98,68.01,67.97,68.01,42894.0,55.3691,55.3936,55.361,55.3936,42894.0
2018-08-02 13:30:00,68.01,68.04,68.0,68.03,100655.0,55.3936,55.418,55.3854,55.4099,100655.0
2018-08-02 13:35:00,68.03,68.04,68.0,68.0,46811.0,55.4099,55.418,55.3854,55.3854,46811.0
2018-08-02 13:40:00,68.01,68.01,68.0,68.0,43989.0,55.3936,55.3936,55.3854,55.3854,43989.0
2018-08-02 13:45:00,68.0,68.03,68.0,68.03,50884.0,55.3854,55.4099,55.3854,55.4099,50884.0
2018-08-02 13:50:00,68.03,68.04,68.02,68.03,61912.0,55.4099,55.418,55.4017,55.4099,61912.0
2018-08-02 13:55:00,68.03,68.05,68.02,68.04,65352.0,55.4099,55.4262,55.4017,55.418,65352.0
2018-08-02 14:00:00,68.04,68.06,68.02,68.05,101442.0,55.418,55.4343,55.4017,55.4262,101442.0
2018-08-02 14:05:00,68.04,68.05,68.02,68.03,108827.0,55.418,55.4262,55.4017,55.4099,108827.0
2018-08-02 14:10:00,68.03,68.03,68.02,68.03,328699.0,55.4099,55.4099,55.4017,55.4099,328699.0
2018-08-02 14:15:00,68.03,68.04,67.99,68.0,156428.0,55.4099,55.418,55.3773,55.3854,156428.0
2018-08-02 14:20:00,68.0,68.01,67.98,67.98,115630.0,55.3854,55.3936,55.3691,55.3691,115630.0
2018-08-02 14:25:00,67.98,67.99,67.98,67.98,38014.0,55.3691,55.3773,55.3691,55.3691,38014.0
2018-08-02 14:30:00,67.99,67.99,67.96,67.96,133379.0,55.3773,55.3773,55.3528,55.3528,133379.0
2018-08-02 14:35:00,67.97,67.98,67.95,67.95,146014.0,55.361,55.3691,55.3447,55.3447,146014.0
2018-08-02 14:40:00,67.96,67.96,67.94,67.95,74658.0,55.3528,55.3528,55.3366,55.3447,74658.0
2018-08-02 14:45:00,67.95,67.96,67.94,67.94,108791.0,55.3447,55.3528,55.3366,55.3366,108791.0
2018-08-02 14:50:00,67.94,67.96,67.94,67.96,64535.0,55.3366,55.3528,55.3366,55.3528,64535.0
2018-08-02 14:55:00,67.95,67.97,67.94,67.96,165912.0,55.3447,55.361,55.3366,55.3528,165912.0
2018-08-02 15:00:00,67.97,67.97,67.93,67.96,218345.0,55.361,55.361,55.3284,55.3528,218345.0
2018-08-02 15:05:00,67.95,67.96,67.93,67.95,283239.0,55.3447,55.3528,55.3284,55.3447,283239.0
2018-08-02 15:10:00,67.95,67.96,67.93,67.96,103862.0,55.3447,55.3528,55.3284,55.3528,103862.0
2018-08-02 15:15:00,67.96,67.98,67.95,67.98,84607.0,55.3528,55.3691,55.3447,55.3691,84607.0
2018-08-02 15:20:00,67.98,67.98,67.96,67.98,91187.0,55.3691,55.3691,55.3528,55.3691,91187.0
2018-08-02 15:25:00,67.98,68.0,67.97,68.0,494221.0,55.3691,55.3854,55.361,55.3854,494221.0
2018-08-02 15:30:00,68.0,68.01,67.99,68.0,113312.0,55.3854,55.3936,55.3773,55.3854,113312.0
2018-08-02 15:35:00,68.0,68.03,68.0,68.02,218612.0,55.3854,55.4099,55.3854,55.4017,218612.0
2018-08-02 15:40:00,68.02,68.04,68.02,68.03,311465.0,55.4017,55.418,55.4017,55.4099,311465.0
2018-08-02 15:45:00,68.03,68.07,68.03,68.07,422121.0,55.4099,55.4424,55.4099,55.4424,422121.0
2018-08-02 15:50:00,68.07,68.07,68.04,68.05,646494.0,55.4424,55.4424,55.418,55.4262,646494.0
2018-08-02 15:55:00,68.05,68.07,68.03,68.07,2530881.0,55.4262,55.4424,55.4099,55.4424,2530881.0
2018-08-03 09:30:00,67.82,67.86,67.79,67.8,338812.0,55.2388,55.2714,55.2144,55.2225,338812.0
2018-08-03 09:35:00,67.8,67.83,67.78,67.81,303239.0,55.2225,55.247,55.2062,55.2307,303239.0
2018-08-03 09:40:00,67.81,67.84,67.8,67.82,249181.0,55.2307,55.2551,55.2225,55.2388,249181.0
2018-08-03 09:45:00,67.83,67.86,67.81,67.85,254295.0,55.247,55.2714,55.2307,55.2633,254295.0
2018-08-03 09:50:00,67.84,67.85,67.79,67.81,136591.0,55.2551,55.2633,55.2144,55.2307,136591.0
2018-08-03 09:55:00,67.81,67.85,67.78,67.85,256462.0,55.2307,55.2633,55.2062,55.2633,256462.0
2018-08-03 10:00:00,67.85,67.92,67.85,67.92,284596.0,55.2633,55.3203,55.2633,55.3203,284596.0
2018-08-03 10:05:00,67.92,67.93,67.9,67.92,161650.0,55.3203,55.3284,55.304,55.3203,161650.0
2018-08-03 10:10:00,67.92,67.95,67.91,67.92,172543.0,55.3203,55.3447,55.3121,55.3203,172543.0
2018-08-03 10:15:00,67.92,67.97,67.91,67.95,138831.0,55.3203,55.361,55.3121,55.3447,138831.0
2018-08-03 10:20:00,67.95,67.98,67.93,67.96,137755.0,55.3447,55.3691,55.3284,55.3528,137755.0
2018-08-03 10:25:00,67.96,68.03,67.95,68.02,118775.0,55.3528,55.4099,55.3447,55.4017,118775.0
2018-08-03 10:30:00,68.02,68.04,68.0,68.04,99627.0,55.4017,55.418,55.3854,55.418,99627.0
2018-08-03 10:35:00,68.04,68.06,68.03,68.05,47297.0,55.418,55.4343,55.4099,55.4262,47297.0
2018-08-03 10:40:00,68.05,68.08,68.04,68.04,64365.0,55.4262,55.4506,55.418,55.418,64365.0
2018-08-03 10:45:00,68.04,68.06,68.02,68.06,69616.0,55.418,55.4343,55.4017,55.4343,69616.0
2018-08-03 10:50:00,68.06,68.06,67.99,67.99,113351.0,55.4343,55.4343,55.3773,55.3773,113351.0
2018-08-03 10:55:00,68.0,68.01,67.95,67.95,99094.0,55.3854,55.3936,55.3447,55.3447,99094.0
2018-08-03 11:00:00,67.95,67.98,67.94,67.98,148099.0,55.3447,55.3691,55.3366,55.3691,148099.0
2018-08-03 11:05:00,67.97,68.03,67.97,68.0,131221.0,55.361,55.4099,55.361,55.3854,131221.0
2018-08-03 11:10:00,68.01,68.05,68.0,68.04,42256.0,55.3936,55.4262,55.3854,55.418,42256.0
2018-08-03 11:15:00,68.04,68.05,67.96,67.99,252460.0,55.418,55.4262,55.3528,55.3773,252460.0
2018-08-03 11:20:00,67.99,68.07,67.99,68.05,112447.0,55.3773,55.4424,55.3773,55.4262,112447.0
2018-08-03 11:25:00,68.04,68.1,68.04,68.1,174926.0,55.418,55.4669,55.418,55.4669,174926.0
2018-08-03 11:30:00,68.09,68.1,68.06,68.08,398827.0,55.4587,55.4669,55.4343,55.4506,398827.0
2018-08-03 11:35:00,68.08,68.09,68.05,68.06,288160.0,55.4506,55.4587,55.4262,55.4343,288160.0
2018-08-03 11:40:00,68.06,68.07,68.05,68.06,117483.0,55.4343,55.4424,55.4262,55.4343,117483.0
2018-08-03 11:45:00,68.06,68.08,68.05,68.06,135853.0,55.4343,55.4506,55.4262,55.4343,135853.0
2018-08-03 11:50:00,68.06,68.09,68.06,68.06,193419.0,55.4343,55.4587,55.4343,55.4343,193419.0
2018-08-03 11:55:00,68.06,68.06,68.01,68.01,129368.0,55.4343,55.4343,55.3936,55.3936,129368.0
2018-08-03 12:00:00,68.02,68.04,68.01,68.03,48903.0,55.4017,55.418,55.3936,55.4099,48903.0
2018-08-03 12:05:00,68.03,68.07,68.03,68.06,44584.0,55.4099,55.4424,55.4099,55.4343,44584.0
2018-08-03 12:10:00,68.06,68.07,68.04,68.05,54704.0,55.4343,55.4424,55.418,55.4262,54704.0
2018-08-03 12:15:00,68.06,68.08,68.06,68.06,187772.0,55.4343,55.4506,55.4343,55.4343,187772.0
2018-08-03 12:20:00,68.07,68.07,68.05,68.06,36873.0,55.4424,55.4424,55.4262,55.4343,36873.0
2018-08-03 12:25:00,68.06,68.06,68.04,68.05,41173.0,55.4343,55.4343,55.418,55.4262,41173.0
2018-08-03 12:30:00,68.05,68.06,68.03,68.05,83639.0,55.4262,55.4343,55.4099,55.4262,83639.0
2018-08-03 12:35:00,68.04,68.05,68.03,68.05,27035.0,55.418,55.4262,55.4099,55.4262,27035.0
2018-08-03 12:40:00,68.05,68.07,68.04,68.05,65113.0,55.4262,55.4424,55.418,55.4262,65113.0
2018-08-03 12:45:00,68.05,68.05,68.04,68.04,39323.0,55.4262,55.4262,55.418,55.418,39323.0
2018-08-03 12:50:00,68.04,68.05,68.03,68.05,36920.0,55.418,55.4262,55.4099,55.4262,36920.0
2018-08-03 12:55:00,68.05,68.07,68.05,68.06,39999.0,55.4262,55.4424,55.4262,55.4343,39999.0
2018-08-03 13:00:00,68.06,68.08,68.06,68.07,14954.0,55.4343,55.4506,55.4343,55.4424,14954.0
2018-08-03 13:05:00,68.07,68.07,68.05,68.06,13397.0,55.4424,55.4424,55.4262,55.4343,13397.0
2018-08-03 13:10:00,68.06,68.06,68.04,68.06,51770.0,55.4343,55.4343,55.418,55.4343,51770.0
2018-08-03 13:15:00,68.06,68.07,68.05,68.05,283318.0,55.4343,55.4424,55.4262,55.4262,283318.0
2018-08-03 13:20:00,68.06,68.06,68.03,68.04,174731.0,55.4343,55.4343,55.4099,55.418,174731.0
2018-08-03 13:25:00,68.04,68.05,68.03,68.04,61632.0,55.418,55.4262,55.4099,55.418,61632.0
2018-08-03 13:30:00,68.04,68.05,68.03,68.04,59094.0,55.418,55.4262,55.4099,55.418,59094.0
2018-08-03 13:35:00,68.04,68.04,68.03,68.03,30567.0,55.418,55.418,55.4099,55.4099,30567.0
2018-08-03 13:40:00,68.04,68.05,68.03,68.04,44234.0,55.418,55.4262,55.4099,55.418,44234.0
2018-08-03 13:45:00,68.03,68.05,68.03,68.04,42011.0,55.4099,55.4262,55.4099,55.418,42011.0
2018-08-03 13:50:00,68.04,68.07,68.04,68.06,169061.0,55.418,55.4424,55.418,55.4343,169061.0
2018-08-03 13:55:00,68.06,68.07,68.04,68.04,51904.0,55.4343,55.4424,55.418,55.418,51904.0
2018-08-03 14:00:00,68.04,68.05,68.03,68.05,85198.0,55.418,55.4262,55.4099,55.4262,85198.0
2018-08-03 14:05:00,68.04,68.05,68.03,68.05,85038.0,55.418,55.4262,55.4099,55.4262,85038.0
2018-08-03 14:10:00,68.05,68.06,68.04,68.05,127725.0,55.4262,55.4343,55.418,55.4262,127725.0
2018-08-03 14:15:00,68.05,68.06,68.04,68.05,115398.0,55.4262,55.4343,55.418,55.4262,115398.0
2018-08-03 14:20:00,68.05,68.05,68.03,68.04,61463.0,55.4262,55.4262,55.4099,55.418,61463.0
2018-08-03 14:25:00,68.03,68.04,68.03,68.03,42980.0,55.4099,55.418,55.4099,55.4099,42980.0
2018-08-03 14:30:00,68.03,68.05,68.02,68.02,107732.0,55.4099,55.4262,55.4017,55.4017,107732.0
2018-08-03 14:35:00,68.03,68.03,68.02,68.03,45085.0,55.4099,55.4099,55.4017,55.4099,45085.0
2018-08-03 14:40:00,68.03,68.03,68.01,68.02,53867.0,55.4099,55.4099,55.3936,55.4017,53867.0
2018-08-03 14:45:00,68.02,68.02,68.0,68.01,43327.0,55.4017,55.4017,55.3854,55.3936,43327.0
2018-08-03 14:50:00,68.01,68.02,68.0,68.02,31018.0,55.3936,55.4017,55.3854,55.4017,31018.0
2018-08-03 14:55:00,68.02,68.04,68.01,68.04,42977.0,55.4017,55.418,55.3936,55.418,42977.0
2018-08-03 15:00:00,68.04,68.07,68.04,68.06,232728.0,55.418,55.4424,55.418,55.4343,232728.0
2018-08-03 15:05:00,68.06,68.07,68.04,68.05,85071.0,55.4343,55.4424,55.418,55.4262,85071.0
2018-08-03 15:10:00,68.05,68.09,68.05,68.09,129435.0,55.4262,55.4587,55.4262,55.4587,129435.0
2018-08-03 15:15:00,68.09,68.1,68.08,68.09,135187.0,55.4587,55.4669,55.4506,55.4587,135187.0
2018-08-03 15:20:00,68.09,68.11,68.09,68.11,122840.0,55.4587,55.475,55.4587,55.475,122840.0
2018-08-03 15:25:00,68.11,68.11,68.07,68.07,246128.0,55.475,55.475,55.4424,55.4424,246128.0
2018-08-03 15:30:00,68.08,68.08,68.06,68.07,146206.0,55.4506,55.4506,55.4343,55.4424,146206.0
2018-08-03 15:35:00,68.07,68.1,68.06,68.09,95030.0,55.4424,55.4669,55.4343,55.4587,95030.0
2018-08-03 15:40:00,68.09,68.12,68.09,68.12,106418.0,55.4587,55.4832,55.4587,55.4832,106418.0
2018-08-03 15:45:00,68.12,68.13,68.09,68.11,453008.0,55.4832,55.4913,55.4587,55.475,453008.0
2018-08-03 15:50:00,68.11,68.13,68.1,68.11,571681.0,55.475,55.4913,55.4669,55.475,571681.0
2018-08-03 15:55:00,68.11,68.15,68.09,68.12,1131400.0,55.475,55.5076,55.4587,55.4832,1131400.0
2018-08-06 09:30:00,67.7,67.7,67.62,67.63,511762.0,55.1411,55.1411,55.0759,55.0841,511762.0
2018-08-06 09:35:00,67.63,67.64,67.58,67.63,258480.0,55.0841,55.0922,55.0433,55.0841,258480.0
2018-08-06 09:40:00,67.63,67.63,67.59,67.6,387500.0,55.0841,55.0841,55.0515,55.0596,387500.0
2018-08-06 09:45:00,67.6,67.63,67.58,67.59,396964.0,55.0596,55.0841,55.0433,55.0515,396964.0
2018-08-06 09:50:00,67.59,67.64,67.58,67.64,277489.0,55.0515,55.0922,55.0433,55.0922,277489.0
2018-08-06 09:55:00,67.63,67.66,67.63,67.65,216383.0,55.0841,55.1085,55.0841,55.1004,216383.0
2018-08-06 10:00:00,67.65,67.66,67.64,67.66,270583.0,55.1004,55.1085,55.0922,55.1085,270583.0
2018-08-06 10:05:00,67.66,67.73,67.65,67.73,185692.0,55.1085,55.1655,55.1004,55.1655,185692.0
2018-08-06 10:10:00,67.73,67.74,67.7,67.73,113586.0,55.1655,55.1737,55.1411,55.1655,113586.0
2018-08-06 10:15:00,67.72,67.75,67.71,67.74,136147.0,55.1574,55.1818,55.1492,55.1737,136147.0
2018-08-06 10:20:00,67.73,67.74,67.68,67.69,198163.0,55.1655,55.1737,55.1248,55.1329,198163.0
2018-08-06 10:25:00,67.69,67.73,67.67,67.73,161900.0,55.1329,55.1655,55.1166,55.1655,161900.0
2018-08-06 10:30:00,67.73,67.76,67.72,67.76,112955.0,55.1655,55.1899,55.1574,55.1899,112955.0
2018-08-06 10:35:00,67.76,67.8,67.76,67.79,167166.0,55.1899,55.2225,55.1899,55.2144,167166.0
2018-08-06 10:40:00,67.79,67.81,67.79,67.81,146745.0,55.2144,55.2307,55.2144,55.2307,146745.0
2018-08-06 10:45:00,67.81,67.84,67.79,67.8,180503.0,55.2307,55.2551,55.2144,55.2225,180503.0
2018-08-06 10:50:00,67.8,67.83,67.78,67.83,147231.0,55.2225,55.247,55.2062,55.247,147231.0
2018-08-06 10:55:00,67.83,67.83,67.8,67.82,120317.0,55.247,55.247,55.2225,55.2388,120317.0
2018-08-06 11:00:00,67.82,67.83,67.78,67.78,230025.0,55.2388,55.247,55.2062,55.2062,230025.0
2018-08-06 11:05:00,67.79,67.8,67.77,67.78,53409.0,55.2144,55.2225,55.1981,55.2062,53409.0
2018-08-06 11:10:00,67.78,67.8,67.77,67.79,60569.0,55.2062,55.2225,55.1981,55.2144,60569.0
2018-08-06 11:15:00,67.78,67.79,67.74,67.75,111766.0,55.2062,55.2144,55.1737,55.1818,111766.0
2018-08-06 11:20:00,67.76,67.81,67.75,67.81,67267.0,55.1899,55.2307,55.1818,55.2307,67267.0
2018-08-06 11:25:00,67.8,67.83,67.79,67.81,139762.0,55.2225,55.247,55.2144,55.2307,139762.0
2018-08-06 11:30:00,67.82,67.84,67.8,67.84,216576.0,55.2388,55.2551,55.2225,55.2551,216576.0
2018-08-06 11:35:00,67.84,67.86,67.83,67.86,50017.0,55.2551,55.2714,55.247,55.2714,50017.0
2018-08-06 11:40:00,67.86,67.87,67.85,67.86,86621.0,55.2714,55.2795,55.2633,55.2714,86621.0
2018-08-06 11:45:00,67.86,67.87,67.85,67.87,93484.0,55.2714,55.2795,55.2633,55.2795,93484.0
2018-08-06 11:50:00,67.87,67.88,67.86,67.88,42651.0,55.2795,55.2877,55.2714,55.2877,42651.0
2018-08-06 11:55:00,67.87,67.89,67.87,67.88,18393.0,55.2795,55.2958,55.2795,55.2877,18393.0
2018-08-06 12:00:00,67.89,67.89,67.88,67.88,30021.0,55.2958,55.2958,55.2877,55.2877,30021.0
2018-08-06 12:05:00,67.88,67.89,67.88,67.89,60110.0,55.2877,55.2958,55.2877,55.2958,60110.0
2018-08-06 12:10:00,67.89,67.92,67.88,67.91,105855.0,55.2958,55.3203,55.2877,55.3121,105855.0
2018-08-06 12:15:00,67.91,67.91,67.89,67.9,36529.0,55.3121,55.3121,55.2958,55.304,36529.0
2018-08-06 12:20:00,67.89,67.91,67.88,67.9,38278.0,55.2958,55.3121,55.2877,55.304,38278.0
2018-08-06 12:25:00,67.91,67.91,67.88,67.89,25431.0,55.3121,55.3121,55.2877,55.2958,25431.0
2018-08-06 12:30:00,67.88,67.89,67.88,67.89,11091.0,55.2877,55.2958,55.2877,55.2958,11091.0
2018-08-06 12:35:00,67.89,67.9,67.88,67.9,23370.0,55.2958,55.304,55.2877,55.304,23370.0
2018-08-06 12:40:00,67.89,67.9,67.89,67.9,15576.0,55.2958,55.304,55.2958,55.304,15576.0
2018-08-06 12:45:00,67.9,67.9,67.89,67.9,61661.0,55.304,55.304,55.2958,55.304,61661.0
2018-08-06 12:50:00,67.9,67.91,67.89,67.9,62402.0,55.304,55.3121,55.2958,55.304,62402.0
2018-08-06 12:55:00,67.9,67.91,67.89,67.91,62960.0,55.304,55.3121,55.2958,55.3121,62960.0
2018-08-06 13:00:00,67.9,67.93,67.89,67.92,59841.0,55.304,55.3284,55.2958,55.3203,59841.0
2018-08-06 13:05:00,67.93,67.93,67.91,67.92,31429.0,55.3284,55.3284,55.3121,55.3203,31429.0
2018-08-06 13:10:00,67.92,67.92,67.88,67.88,32345.0,55.3203,55.3203,55.2877,55.2877,32345.0
2018-08-06 13:15:00,67.89,67.9,67.87,67.89,64168.0,55.2958,55.304,55.2795,55.2958,64168.0
2018-08-06 13:20:00,67.89,67.89,67.86,67.87,60081.0,55.2958,55.2958,55.2714,55.2795,60081.0
2018-08-06 13:25:00,67.87,67.87,67.82,67.84,199424.0,55.2795,55.2795,55.2388,55.2551,199424.0
2018-08-06 13:30:00,67.84,67.84,67.81,67.82,125834.0,55.2551,55.2551,55.2307,55.2388,125834.0
2018-08-06 13:35:00,67.82,67.83,67.8,67.81,38686.0,55.2388,55.247,55.2225,55.2307,38686.0
2018-08-06 13:40:00,67.81,67.82,67.79,67.8,135439.0,55.2307,55.2388,55.2144,55.2225,135439.0
2018-08-06 13:45:00,67.8,67.81,67.79,67.8,46422.0,55.2225,55.2307,55.2144,55.2225,46422.0
2018-08-06 13:50:00,67.8,67.81,67.79,67.8,32611.0,55.2225,55.2307,55.2144,55.2225,32611.0
2018-08-06 13:55:00,67.8,67.8,67.78,67.8,97092.0,55.2225,55.2225,55.2062,55.2225,97092.0
2018-08-06 14:00:00,67.8,67.81,67.77,67.78,103564.0,55.2225,55.2307,55.1981,55.2062,103564.0
2018-08-06 14:05:00,67.78,67.79,67.77,67.78,55402.0,55.2062,55.2144,55.1981,55.2062,55402.0
2018-08-06 14:10:00,67.78,67.81,67.78,67.8,310938.0,55.2062,55.2307,55.2062,55.2225,310938.0
2018-08-06 14:15:00,67.8,67.83,67.8,67.83,82738.0,55.2225,55.247,55.2225,55.247,82738.0
2018-08-06 14:20:00,67.83,67.83,67.82,67.83,8779.0,55.247,55.247,55.2388,55.247,8779.0
2018-08-06 14:25:00,67.83,67.85,67.82,67.85,48572.0,55.247,55.2633,55.2388,55.2633,48572.0
2018-08-06 14:30:00,67.86,67.86,67.85,67.85,59873.0,55.2714,55.2714,55.2633,55.2633,59873.0
2018-08-06 14:35:00,67.86,67.86,67.85,67.86,17809.0,55.2714,55.2714,55.2633,55.2714,17809.0
2018-08-06 14:40:00,67.86,67.87,67.85,67.86,42584.0,55.2714,55.2795,55.2633,55.2714,42584.0
2018-08-06 14:45:00,67.87,67.87,67.85,67.87,171765.0,55.2795,55.2795,55.2633,55.2795,171765.0
2018-08-06 14:50:00,67.86,67.88,67.86,67.88,101721.0,55.2714,55.2877,55.2714,55.2877,101721.0
2018-08-06 14:55:00,67.88,67.88,67.86,67.86,32369.0,55.2877,55.2877,55.2714,55.2714,32369.0
2018-08-06 15:00:00,67.86,67.87,67.83,67.84,209756.0,55.2714,55.2795,55.247,55.2551,209756.0
2018-08-06 15:05:00,67.84,67.84,67.81,67.81,253477.0,55.2551,55.2551,55.2307,55.2307,253477.0
2018-08-06 15:10:00,67.81,67.83,67.81,67.82,150558.0,55.2307,55.247,55.2307,55.2388,150558.0
2018-08-06 15:15:00,67.82,67.83,67.81,67.83,31032.0,55.2388,55.247,55.2307,55.247,31032.0
2018-08-06 15:20:00,67.83,67.84,67.82,67.83,66812.0,55.247,55.2551,55.2388,55.247,66812.0
2018-08-06 15:25:00,67.83,67.84,67.82,67.83,61835.0,55.247,55.2551,55.2388,55.247,61835.0
2018-08-06 15:30:00,67.83,67.85,67.82,67.84,158964.0,55.247,55.2633,55.2388,55.2551,158964.0
2018-08-06 15:35:00,67.84,67.84,67.81,67.82,114853.0,55.2551,55.2551,55.2307,55.2388,114853.0
2018-08-06 15:40:00,67.82,67.83,67.81,67.83,96025.0,55.2388,55.247,55.2307,55.247,96025.0
2018-08-06 15:45:00,67.83,67.84,67.79,67.81,682020.0,55.247,55.2551,55.2144,55.2307,682020.0
2018-08-06 15:50:00,67.81,67.82,67.78,67.79,232268.0,55.2307,55.2388,55.2062,55.2144,232268.0
2018-08-06 15:55:00,67.79,67.83,67.79,67.82,933402.0,55.2144,55.247,55.2144,55.2388,933402.0
2018-08-07 09:30:00,68.52,68.52,68.46,68.46,561493.0,55.809,55.809,55.7601,55.7601,561493.0
2018-08-07 09:35:00,68.46,68.48,68.46,68.47,391108.0,55.7601,55.7764,55.7601,55.7682,391108.0
2018-08-07 09:40:00,68.48,68.48,68.45,68.47,145407.0,55.7764,55.7764,55.7519,55.7682,145407.0
2018-08-07 09:45:00,68.46,68.47,68.44,68.44,213910.0,55.7601,55.7682,55.7438,55.7438,213910.0
2018-08-07 09:50:00,68.44,68.48,68.43,68.47,510142.0,55.7438,55.7764,55.7357,55.7682,510142.0
2018-08-07 09:55:00,68.47,68.53,68.46,68.53,305761.0,55.7682,55.8171,55.7601,55.8171,305761.0
2018-08-07 10:00:00,68.53,68.54,68.47,68.48,375292.0,55.8171,55.8253,55.7682,55.7764,375292.0
2018-08-07 10:05:00,68.48,68.49,68.43,68.45,158358.0,55.7764,55.7845,55.7357,55.7519,158358.0
2018-08-07 10:10:00,68.46,68.49,68.46,68.47,106264.0,55.7601,55.7845,55.7601,55.7682,106264.0
2018-08-07 10:15:00,68.48,68.48,68.44,68.45,142304.0,55.7764,55.7764,55.7438,55.7519,142304.0
2018-08-07 10:20:00,68.45,68.47,68.44,68.46,197816.0,55.7519,55.7682,55.7438,55.7601,197816.0
2018-08-07 10:25:00,68.45,68.5,68.44,68.5,328118.0,55.7519,55.7927,55.7438,55.7927,328118.0
2018-08-07 10:30:00,68.5,68.51,68.47,68.48,83220.0,55.7927,55.8008,55.7682,55.7764,83220.0
2018-08-07 10:35:00,68.49,68.52,68.48,68.51,136264.0,55.7845,55.809,55.7764,55.8008,136264.0
2018-08-07 10:40:00,68.51,68.51,68.48,68.48,115702.0,55.8008,55.8008,55.7764,55.7764,115702.0
2018-08-07 10:45:00,68.48,68.49,68.45,68.45,67730.0,55.7764,55.7845,55.7519,55.7519,67730.0
2018-08-07 10:50:00,68.46,68.49,68.45,68.48,938250.0,55.7601,55.7845,55.7519,55.7764,938250.0
2018-08-07 10:55:00,68.48,68.49,68.46,68.47,322020.0,55.7764,55.7845,55.7601,55.7682,322020.0
2018-08-07 11:00:00,68.47,68.48,68.44,68.46,154397.0,55.7682,55.7764,55.7438,55.7601,154397.0
2018-08-07 11:05:00,68.45,68.48,68.45,68.48,79347.0,55.7519,55.7764,55.7519,55.7764,79347.0
2018-08-07 11:10:00,68.47,68.48,68.45,68.47,129075.0,55.7682,55.7764,55.7519,55.7682,129075.0
2018-08-07 11:15:00,68.47,68.48,68.44,68.45,61847.0,55.7682,55.7764,55.7438,55.7519,61847.0
2018-08-07 11:20:00,68.45,68.45,68.41,68.41,175960.0,55.7519,55.7519,55.7194,55.7194,175960.0
2018-08-07 11:25:00,68.42,68.42,68.39,68.4,125270.0,55.7275,55.7275,55.7031,55.7112,125270.0
2018-08-07 11:30:00,68.41,68.41,68.37,68.37,323265.0,55.7194,55.7194,55.6868,55.6868,323265.0
2018-08-07 11:35:00,68.37,68.42,68.36,68.41,106304.0,55.6868,55.7275,55.6786,55.7194,106304.0
2018-08-07 11:40:00,68.4,68.41,68.39,68.41,91280.0,55.7112,55.7194,55.7031,55.7194,91280.0
2018-08-07 11:45:00,68.41,68.41,68.38,68.4,139738.0,55.7194,55.7194,55.6949,55.7112,139738.0
2018-08-07 11:50:00,68.41,68.43,68.39,68.43,135874.0,55.7194,55.7357,55.7031,55.7357,135874.0
2018-08-07 11:55:00,68.42,68.44,68.41,68.42,119626.0,55.7275,55.7438,55.7194,55.7275,119626.0
2018-08-07 12:00:00,68.43,68.45,68.42,68.45,110791.0,55.7357,55.7519,55.7275,55.7519,110791.0
2018-08-07 12:05:00,68.45,68.45,68.43,68.44,32627.0,55.7519,55.7519,55.7357,55.7438,32627.0
2018-08-07 12:10:00,68.44,68.44,68.42,68.43,50985.0,55.7438,55.7438,55.7275,55.7357,50985.0
2018-08-07 12:15:00,68.43,68.44,68.43,68.43,17250.0,55.7357,55.7438,55.7357,55.7357,17250.0
2018-08-07 12:20:00,68.43,68.44,68.43,68.44,50157.0,55.7357,55.7438,55.7357,55.7438,50157.0
2018-08-07 12:25:00,68.44,68.45,68.42,68.42,149363.0,55.7438,55.7519,55.7275,55.7275,149363.0
2018-08-07 12:30:00,68.43,68.43,68.4,68.41,48293.0,55.7357,55.7357,55.7112,55.7194,48293.0
2018-08-07 12:35:00,68.41,68.41,68.39,68.4,50339.0,55.7194,55.7194,55.7031,55.7112,50339.0
2018-08-07 12:40:00,68.39,68.41,68.39,68.4,72473.0,55.7031,55.7194,55.7031,55.7112,72473.0
2018-08-07 12:45:00,68.41,68.41,68.4,68.4,35319.0,55.7194,55.7194,55.7112,55.7112,35319.0
2018-08-07 12:50:00,68.4,68.41,68.39,68.41,47032.0,55.7112,55.7194,55.7031,55.7194,47032.0
2018-08-07 12:55:00,68.41,68.42,68.4,68.42,60452.0,55.7194,55.7275,55.7112,55.7275,60452.0
2018-08-07 13:00:00,68.42,68.43,68.4,68.42,90412.0,55.7275,55.7357,55.7112,55.7275,90412.0
2018-08-07 13:05:00,68.42,68.42,68.39,68.4,67001.0,55.7275,55.7275,55.7031,55.7112,67001.0
2018-08-07 13:10:00,68.41,68.42,68.39,68.4,62261.0,55.7194,55.7275,55.7031,55.7112,62261.0
2018-08-07 13:15:00,68.39,68.4,68.37,68.38,47023.0,55.7031,55.7112,55.6868,55.6949,47023.0
2018-08-07 13:20:00,68.38,68.38,68.36,68.36,21275.0,55.6949,55.6949,55.6786,55.6786,21275.0
2018-08-07 13:25:00,68.37,68.37,68.35,68.35,60862.0,55.6868,55.6868,55.6705,55.6705,60862.0
2018-08-07 13:30:00,68.35,68.36,68.35,68.36,130017.0,55.6705,55.6786,55.6705,55.6786,130017.0
2018-08-07 13:35:00,68.36,68.36,68.35,68.36,99988.0,55.6786,55.6786,55.6705,55.6786,99988.0
2018-08-07 13:40:00,68.36,68.37,68.33,68.34,195762.0,55.6786,55.6868,55.6542,55.6624,195762.0
2018-08-07 13:45:00,68.34,68.36,68.33,68.36,151991.0,55.6624,55.6786,55.6542,55.6786,151991.0
2018-08-07 13:50:00,68.36,68.37,68.34,68.37,129458.0,55.6786,55.6868,55.6624,55.6868,129458.0
2018-08-07 13:55:00,68.37,68.38,68.36,68.37,74077.0,55.6868,55.6949,55.6786,55.6868,74077.0
2018-08-07 14:00:00,68.37,68.38,68.36,68.38,69154.0,55.6868,55.6949,55.6786,55.6949,69154.0
2018-08-07 14:05:00,68.38,68.38,68.37,68.37,64765.0,55.6949,55.6949,55.6868,55.6868,64765.0
2018-08-07 14:10:00,68.37,68.38,68.36,68.37,100652.0,55.6868,55.6949,55.6786,55.6868,100652.0
2018-08-07 14:15:00,68.37,68.37,68.35,68.35,60533.0,55.6868,55.6868,55.6705,55.6705,60533.0
2018-08-07 14:20:00,68.35,68.36,68.35,68.36,38291.0,55.6705,55.6786,55.6705,55.6786,38291.0
2018-08-07 14:25:00,68.36,68.37,68.35,68.36,46309.0,55.6786,55.6868,55.6705,55.6786,46309.0
2018-08-07 14:30:00,68.36,68.37,68.35,68.37,68030.0,55.6786,55.6868,55.6705,55.6868,68030.0
2018-08-07 14:35:00,68.37,68.38,68.36,68.37,110419.0,55.6868,55.6949,55.6786,55.6868,110419.0
2018-08-07 14:40:00,68.37,68.37,68.35,68.37,89094.0,55.6868,55.6868,55.6705,55.6868,89094.0
2018-08-07 14:45:00,68.37,68.37,68.36,68.37,144012.0,55.6868,55.6868,55.6786,55.6868,144012.0
2018-08-07 14:50:00,68.37,68.37,68.36,68.37,110052.0,55.6868,55.6868,55.6786,55.6868,110052.0
2018-08-07 14:55:00,68.37,68.37,68.36,68.37,31522.0,55.6868,55.6868,55.6786,55.6868,31522.0
2018-08-07 15:00:00,68.37,68.38,68.34,68.34,117326.0,55.6868,55.6949,55.6624,55.6624,117326.0
2018-08-07 15:05:00,68.35,68.37,68.34,68.37,122881.0,55.6705,55.6868,55.6624,55.6868,122881.0
2018-08-07 15:10:00,68.37,68.37,68.35,68.35,130289.0,55.6868,55.6868,55.6705,55.6705,130289.0
2018-08-07 15:15:00,68.36,68.37,68.35,68.37,110211.0,55.6786,55.6868,55.6705,55.6868,110211.0
2018-08-07 15:20:00,68.37,68.38,68.35,68.37,127886.0,55.6868,55.6949,55.6705,55.6868,127886.0
2018-08-07 15:25:00,68.37,68.38,68.36,68.36,172378.0,55.6868,55.6949,55.6786,55.6786,172378.0
2018-08-07 15:30:00,68.36,68.37,68.34,68.35,311393.0,55.6786,55.6868,55.6624,55.6705,311393.0
2018-08-07 15:35:00,68.35,68.35,68.32,68.33,159271.0,55.6705,55.6705,55.6461,55.6542,159271.0
2018-08-07 15:40:00,68.34,68.34,68.32,68.32,111552.0,55.6624,55.6624,55.6461,55.6461,111552.0
2018-08-07 15:45:00,68.32,68.33,68.31,68.33,347616.0,55.6461,55.6542,55.6379,55.6542,347616.0
2018-08-07 15:50:00,68.33,68.34,68.3,68.31,743787.0,55.6542,55.6624,55.6298,55.6379,743787.0
2018-08-07 15:55:00,68.31,68.38,68.31,68.36,3055899.0,55.6379,55.6949,55.6379,55.6786,3055899.0
2018-08-08 09:30:00,68.28,68.32,68.2,68.22,244484.0,55.6135,55.6461,55.5483,55.5646,244484.0
2018-08-08 09:35:00,68.22,68.23,68.2,68.22,121547.0,55.5646,55.5728,55.5483,55.5646,121547.0
2018-08-08 09:40:00,68.22,68.23,68.19,68.2,79859.0,55.5646,55.5728,55.5402,55.5483,79859.0
2018-08-08 09:45:00,68.2,68.2,68.16,68.2,80479.0,55.5483,55.5483,55.5157,55.5483,80479.0
2018-08-08 09:50:00,68.19,68.2,68.17,68.18,81274.0,55.5402,55.5483,55.5239,55.532,81274.0
2018-08-08 09:55:00,68.17,68.17,68.12,68.15,155753.0,55.5239,55.5239,55.4832,55.5076,155753.0
2018-08-08 10:00:00,68.14,68.18,68.14,68.17,116299.0,55.4995,55.532,55.4995,55.5239,116299.0
2018-08-08 10:05:00,68.18,68.2,68.17,68.17,149005.0,55.532,55.5483,55.5239,55.5239,149005.0
2018-08-08 10:10:00,68.17,68.21,68.17,68.19,179008.0,55.5239,55.5565,55.5239,55.5402,179008.0
2018-08-08 10:15:00,68.19,68.2,68.16,68.17,129844.0,55.5402,55.5483,55.5157,55.5239,129844.0
2018-08-08 10:20:00,68.17,68.2,68.16,68.18,110160.0,55.5239,55.5483,55.5157,55.532,110160.0
2018-08-08 10:25:00,68.18,68.21,68.17,68.21,78038.0,55.532,55.5565,55.5239,55.5565,78038.0
2018-08-08 10:30:00,68.2,68.21,68.18,68.19,293601.0,55.5483,55.5565,55.532,55.5402,293601.0
2018-08-08 10:35:00,68.19,68.2,68.16,68.18,241058.0,55.5402,55.5483,55.5157,55.532,241058.0
2018-08-08 10:40:00,68.18,68.23,68.17,68.23,143694.0,55.532,55.5728,55.5239,55.5728,143694.0
2018-08-08 10:45:00,68.23,68.27,68.22,68.27,105062.0,55.5728,55.6053,55.5646,55.6053,105062.0
2018-08-08 10:50:00,68.27,68.31,68.26,68.31,76412.0,55.6053,55.6379,55.5972,55.6379,76412.0
2018-08-08 10:55:00,68.31,68.34,68.31,68.33,91867.0,55.6379,55.6624,55.6379,55.6542,91867.0
2018-08-08 11:00:00,68.33,68.34,68.31,68.33,109586.0,55.6542,55.6624,55.6379,55.6542,109586.0
2018-08-08 11:05:00,68.33,68.33,68.31,68.32,68355.0,55.6542,55.6542,55.6379,55.6461,68355.0
2018-08-08 11:10:00,68.32,68.37,68.32,68.36,182438.0,55.6461,55.6868,55.6461,55.6786,182438.0
2018-08-08 11:15:00,68.36,68.37,68.35,68.36,92229.0,55.6786,55.6868,55.6705,55.6786,92229.0
2018-08-08 11:20:00,68.36,68.36,68.29,68.3,186768.0,55.6786,55.6786,55.6216,55.6298,186768.0
2018-08-08 11:25:00,68.3,68.34,68.29,68.33,123036.0,55.6298,55.6624,55.6216,55.6542,123036.0
2018-08-08 11:30:00,68.33,68.38,68.33,68.36,306869.0,55.6542,55.6949,55.6542,55.6786,306869.0
2018-08-08 11:35:00,68.37,68.37,68.34,68.35,188567.0,55.6868,55.6868,55.6624,55.6705,188567.0
2018-08-08 11:40:00,68.34,68.35,68.31,68.33,128850.0,55.6624,55.6705,55.6379,55.6542,128850.0
2018-08-08 11:45:00,68.33,68.33,68.3,68.31,155796.0,55.6542,55.6542,55.6298,55.6379,155796.0
2018-08-08 11:50:00,68.31,68.32,68.28,68.3,37351.0,55.6379,55.6461,55.6135,55.6298,37351.0
2018-08-08 11:55:00,68.3,68.3,68.27,68.28,27437.0,55.6298,55.6298,55.6053,55.6135,27437.0
2018-08-08 12:00:00,68.28,68.28,68.25,68.27,23108.0,55.6135,55.6135,55.589,55.6053,23108.0
2018-08-08 12:05:00,68.27,68.27,68.25,68.26,38489.0,55.6053,55.6053,55.589,55.5972,38489.0
2018-08-08 12:10:00,68.26,68.28,68.25,68.27,45469.0,55.5972,55.6135,55.589,55.6053,45469.0
2018-08-08 12:15:00,68.27,68.29,68.26,68.28,41188.0,55.6053,55.6216,55.5972,55.6135,41188.0
2018-08-08 12:20:00,68.29,68.29,68.26,68.27,71169.0,55.6216,55.6216,55.5972,55.6053,71169.0
2018-08-08 12:25:00,68.27,68.27,68.23,68.25,70479.0,55.6053,55.6053,55.5728,55.589,70479.0
2018-08-08 12:30:00,68.26,68.3,68.25,68.29,42249.0,55.5972,55.6298,55.589,55.6216,42249.0
2018-08-08 12:35:00,68.29,68.3,68.28,68.29,29864.0,55.6216,55.6298,55.6135,55.6216,29864.0
2018-08-08 12:40:00,68.29,68.31,68.28,68.3,28488.0,55.6216,55.6379,55.6135,55.6298,28488.0
2018-08-08 12:45:00,68.31,68.31,68.3,68.31,9755.0,55.6379,55.6379,55.6298,55.6379,9755.0
2018-08-08 12:50:00,68.31,68.31,68.28,68.28,30654.0,55.6379,55.6379,55.6135,55.6135,30654.0
2018-08-08 12:55:00,68.28,68.28,68.27,68.28,18748.0,55.6135,55.6135,55.6053,55.6135,18748.0
2018-08-08 13:00:00,68.28,68.31,68.27,68.31,77369.0,55.6135,55.6379,55.6053,55.6379,77369.0
2018-08-08 13:05:00,68.31,68.34,68.3,68.32,65915.0,55.6379,55.6624,55.6298,55.6461,65915.0
2018-08-08 13:10:00,68.33,68.35,68.32,68.35,17979.0,55.6542,55.6705,55.6461,55.6705,17979.0
2018-08-08 13:15:00,68.34,68.36,68.34,68.36,55359.0,55.6624,55.6786,55.6624,55.6786,55359.0
2018-08-08 13:20:00,68.35,68.36,68.35,68.36,14996.0,55.6705,55.6786,55.6705,55.6786,14996.0
2018-08-08 13:25:00,68.36,68.36,68.34,68.36,41790.0,55.6786,55.6786,55.6624,55.6786,41790.0
2018-08-08 13:30:00,68.36,68.37,68.35,68.35,30102.0,55.6786,55.6868,55.6705,55.6705,30102.0
2018-08-08 13:35:00,68.35,68.36,68.33,68.34,51328.0,55.6705,55.6786,55.6542,55.6624,51328.0
2018-08-08 13:40:00,68.33,68.35,68.33,68.34,25102.0,55.6542,55.6705,55.6542,55.6624,25102.0
2018-08-08 13:45:00,68.34,68.36,68.34,68.35,90670.0,55.6624,55.6786,55.6624,55.6705,90670.0
2018-08-08 13:50:00,68.36,68.37,68.35,68.36,58733.0,55.6786,55.6868,55.6705,55.6786,58733.0
2018-08-08 13:55:00,68.36,68.42,68.36,68.42,563225.0,55.6786,55.7275,55.6786,55.7275,563225.0
2018-08-08 14:00:00,68.43,68.43,68.41,68.42,120133.0,55.7357,55.7357,55.7194,55.7275,120133.0
2018-08-08 14:05:00,68.43,68.43,68.41,68.42,153802.0,55.7357,55.7357,55.7194,55.7275,153802.0
2018-08-08 14:10:00,68.42,68.42,68.4,68.41,85094.0,55.7275,55.7275,55.7112,55.7194,85094.0
2018-08-08 14:15:00,68.41,68.42,68.4,68.41,29806.0,55.7194,55.7275,55.7112,55.7194,29806.0
2018-08-08 14:20:00,68.4,68.41,68.39,68.39,41927.0,55.7112,55.7194,55.7031,55.7031,41927.0
2018-08-08 14:25:00,68.4,68.41,68.39,68.41,86293.0,55.7112,55.7194,55.7031,55.7194,86293.0
2018-08-08 14:30:00,68.41,68.42,68.4,68.41,48305.0,55.7194,55.7275,55.7112,55.7194,48305.0
2018-08-08 14:35:00,68.41,68.41,68.39,68.4,46754.0,55.7194,55.7194,55.7031,55.7112,46754.0
2018-08-08 14:40:00,68.39,68.4,68.39,68.4,19043.0,55.7031,55.7112,55.7031,55.7112,19043.0
2018-08-08 14:45:00,68.4,68.4,68.39,68.4,93425.0,55.7112,55.7112,55.7031,55.7112,93425.0
2018-08-08 14:50:00,68.4,68.41,68.39,68.4,45259.0,55.7112,55.7194,55.7031,55.7112,45259.0
2018-08-08 14:55:00,68.41,68.41,68.4,68.41,32027.0,55.7194,55.7194,55.7112,55.7194,32027.0
2018-08-08 15:00:00,68.41,68.42,68.39,68.4,95358.0,55.7194,55.7275,55.7031,55.7112,95358.0
2018-08-08 15:05:00,68.4,68.41,68.39,68.4,44437.0,55.7112,55.7194,55.7031,55.7112,44437.0
2018-08-08 15:10:00,68.4,68.41,68.39,68.41,118448.0,55.7112,55.7194,55.7031,55.7194,118448.0
2018-08-08 15:15:00,68.41,68.42,68.39,68.4,71802.0,55.7194,55.7275,55.7031,55.7112,71802.0
2018-08-08 15:20:00,68.4,68.4,68.38,68.39,65231.0,55.7112,55.7112,55.6949,55.7031,65231.0
2018-08-08 15:25:00,68.39,68.4,68.38,68.39,57086.0,55.7031,55.7112,55.6949,55.7031,57086.0
2018-08-08 15:30:00,68.39,68.42,68.38,68.41,240857.0,55.7031,55.7275,55.6949,55.7194,240857.0
2018-08-08 15:35:00,68.41,68.42,68.39,68.4,64655.0,55.7194,55.7275,55.7031,55.7112,64655.0
2018-08-08 15:40:00,68.4,68.41,68.39,68.39,173715.0,55.7112,55.7194,55.7031,55.7031,173715.0
2018-08-08 15:45:00,68.39,68.4,68.37,68.38,289442.0,55.7031,55.7112,55.6868,55.6949,289442.0
2018-08-08 15:50:00,68.38,68.39,68.37,68.38,324177.0,55.6949,55.7031,55.6868,55.6949,324177.0
2018-08-08 15:55:00,68.38,68.38,68.3,68.31,2080422.0,55.6949,55.6949,55.6298,55.6379,2080422.0
2018-08-09 09:30:00,68.32,68.36,68.32,68.32,345062.0,55.6461,55.6786,55.6461,55.6461,345062.0
2018-08-09 09:35:00,68.33,68.33,68.28,68.3,151879.0,55.6542,55.6542,55.6135,55.6298,151879.0
2018-08-09 09:40:00,68.3,68.32,68.26,68.27,68086.0,55.6298,55.6461,55.5972,55.6053,68086.0
2018-08-09 09:45:00,68.28,68.32,68.27,68.29,193340.0,55.6135,55.6461,55.6053,55.6216,193340.0
2018-08-09 09:50:00,68.3,68.35,68.29,68.34,95210.0,55.6298,55.6705,55.6216,55.6624,95210.0
2018-08-09 09:55:00,68.34,68.35,68.33,68.33,59726.0,55.6624,55.6705,55.6542,55.6542,59726.0
2018-08-09 10:00:00,68.32,68.36,68.32,68.33,56676.0,55.6461,55.6786,55.6461,55.6542,56676.0
2018-08-09 10:05:00,68.32,68.35,68.31,68.34,89375.0,55.6461,55.6705,55.6379,55.6624,89375.0
2018-08-09 10:10:00,68.34,68.37,68.34,68.34,141963.0,55.6624,55.6868,55.6624,55.6624,141963.0
2018-08-09 10:15:00,68.35,68.39,68.35,68.38,144023.0,55.6705,55.7031,55.6705,55.6949,144023.0
2018-08-09 10:20:00,68.38,68.38,68.35,68.38,163167.0,55.6949,55.6949,55.6705,55.6949,163167.0
2018-08-09 10:25:00,68.38,68.39,68.36,68.38,100314.0,55.6949,55.7031,55.6786,55.6949,100314.0
2018-08-09 10:30:00,68.38,68.39,68.35,68.36,90657.0,55.6949,55.7031,55.6705,55.6786,90657.0
2018-08-09 10:35:00,68.35,68.37,68.34,68.34,160937.0,55.6705,55.6868,55.6624,55.6624,160937.0
2018-08-09 10:40:00,68.34,68.37,68.33,68.35,96855.0,55.6624,55.6868,55.6542,55.6705,96855.0
2018-08-09 10:45:00,68.36,68.38,68.35,68.36,71529.0,55.6786,55.6949,55.6705,55.6786,71529.0
2018-08-09 10:50:00,68.36,68.37,68.32,68.33,298025.0,55.6786,55.6868,55.6461,55.6542,298025.0
2018-08-09 10:55:00,68.33,68.34,68.28,68.3,114060.0,55.6542,55.6624,55.6135,55.6298,114060.0
2018-08-09 11:00:00,68.3,68.34,68.3,68.32,183130.0,55.6298,55.6624,55.6298,55.6461,183130.0
2018-08-09 11:05:00,68.32,68.33,68.25,68.26,118012.0,55.6461,55.6542,55.589,55.5972,118012.0
2018-08-09 11:10:00,68.26,68.28,68.25,68.28,79684.0,55.5972,55.6135,55.589,55.6135,79684.0
2018-08-09 11:15:00,68.28,68.29,68.25,68.26,73842.0,55.6135,55.6216,55.589,55.5972,73842.0
2018-08-09 11:20:00,68.26,68.29,68.25,68.29,444607.0,55.5972,55.6216,55.589,55.6216,444607.0
2018-08-09 11:25:00,68.28,68.32,68.27,68.31,263405.0,55.6135,55.6461,55.6053,55.6379,263405.0
2018-08-09 11:30:00,68.31,68.33,68.29,68.3,314469.0,55.6379,55.6542,55.6216,55.6298,314469.0
2018-08-09 11:35:00,68.31,68.31,68.29,68.31,58825.0,55.6379,55.6379,55.6216,55.6379,58825.0
2018-08-09 11:40:00,68.31,68.33,68.29,68.3,89137.0,55.6379,55.6542,55.6216,55.6298,89137.0
2018-08-09 11:45:00,68.29,68.3,68.24,68.24,132359.0,55.6216,55.6298,55.5809,55.5809,132359.0
2018-08-09 11:50:00,68.24,68.25,68.22,68.25,67874.0,55.5809,55.589,55.5646,55.589,67874.0
2018-08-09 11:55:00,68.24,68.24,68.22,68.23,45674.0,55.5809,55.5809,55.5646,55.5728,45674.0
2018-08-09 12:00:00,68.23,68.26,68.22,68.25,378353.0,55.5728,55.5972,55.5646,55.589,378353.0
2018-08-09 12:05:00,68.25,68.27,68.23,68.25,224837.0,55.589,55.6053,55.5728,55.589,224837.0
2018-08-09 12:10:00,68.26,68.26,68.22,68.23,73454.0,55.5972,55.5972,55.5646,55.5728,73454.0
2018-08-09 12:15:00,68.24,68.25,68.21,68.22,31968.0,55.5809,55.589,55.5565,55.5646,31968.0
2018-08-09 12:20:00,68.23,68.25,68.23,68.25,47187.0,55.5728,55.589,55.5728,55.589,47187.0
2018-08-09 12:25:00,68.25,68.27,68.24,68.24,40969.0,55.589,55.6053,55.5809,55.5809,40969.0
2018-08-09 12:30:00,68.25,68.26,68.24,68.25,30937.0,55.589,55.5972,55.5809,55.589,30937.0
2018-08-09 12:35:00,68.26,68.26,68.24,68.26,26191.0,55.5972,55.5972,55.5809,55.5972,26191.0
2018-08-09 12:40:00,68.25,68.25,68.23,68.24,33645.0,55.589,55.589,55.5728,55.5809,33645.0
2018-08-09 12:45:00,68.23,68.24,68.22,68.24,51771.0,55.5728,55.5809,55.5646,55.5809,51771.0
2018-08-09 12:50:00,68.24,68.25,68.23,68.25,39756.0,55.5809,55.589,55.5728,55.589,39756.0
2018-08-09 12:55:00,68.25,68.26,68.23,68.24,148022.0,55.589,55.5972,55.5728,55.5809,148022.0
2018-08-09 13:00:00,68.24,68.25,68.2,68.21,78064.0,55.5809,55.589,55.5483,55.5565,78064.0
2018-08-09 13:05:00,68.2,68.21,68.17,68.18,61697.0,55.5483,55.5565,55.5239,55.532,61697.0
2018-08-09 13:10:00,68.17,68.2,68.16,68.2,318224.0,55.5239,55.5483,55.5157,55.5483,318224.0
2018-08-09 13:15:00,68.2,68.21,68.19,68.2,81956.0,55.5483,55.5565,55.5402,55.5483,81956.0
2018-08-09 13:20:00,68.2,68.23,68.19,68.23,168037.0,55.5483,55.5728,55.5402,55.5728,168037.0
2018-08-09 13:25:00,68.23,68.24,68.22,68.23,110919.0,55.5728,55.5809,55.5646,55.5728,110919.0
2018-08-09 13:30:00,68.23,68.24,68.23,68.24,47491.0,55.5728,55.5809,55.5728,55.5809,47491.0
2018-08-09 13:35:00,68.24,68.24,68.23,68.23,38355.0,55.5809,55.5809,55.5728,55.5728,38355.0
2018-08-09 13:40:00,68.23,68.25,68.23,68.24,67184.0,55.5728,55.589,55.5728,55.5809,67184.0
2018-08-09 13:45:00,68.25,68.25,68.23,68.25,67498.0,55.589,55.589,55.5728,55.589,67498.0
2018-08-09 13:50:00,68.25,68.26,68.23,68.23,81585.0,55.589,55.5972,55.5728,55.5728,81585.0
2018-08-09 13:55:00,68.24,68.26,68.24,68.26,90982.0,55.5809,55.5972,55.5809,55.5972,90982.0
2018-08-09 14:00:00,68.26,68.26,68.22,68.23,39622.0,55.5972,55.5972,55.5646,55.5728,39622.0
2018-08-09 14:05:00,68.23,68.23,68.21,68.23,63042.0,55.5728,55.5728,55.5565,55.5728,63042.0
2018-08-09 14:10:00,68.23,68.23,68.21,68.22,33368.0,55.5728,55.5728,55.5565,55.5646,33368.0
2018-08-09 14:15:00,68.21,68.22,68.18,68.2,93250.0,55.5565,55.5646,55.532,55.5483,93250.0
2018-08-09 14:20:00,68.2,68.2,68.19,68.2,60094.0,55.5483,55.5483,55.5402,55.5483,60094.0
2018-08-09 14:25:00,68.2,68.21,68.19,68.2,71031.0,55.5483,55.5565,55.5402,55.5483,71031.0
2018-08-09 14:30:00,68.21,68.23,68.2,68.22,53299.0,55.5565,55.5728,55.5483,55.5646,53299.0
2018-08-09 14:35:00,68.23,68.24,68.22,68.23,162302.0,55.5728,55.5809,55.5646,55.5728,162302.0
2018-08-09 14:40:00,68.23,68.24,68.21,68.22,47793.0,55.5728,55.5809,55.5565,55.5646,47793.0
2018-08-09 14:45:00,68.22,68.22,68.2,68.21,96982.0,55.5646,55.5646,55.5483,55.5565,96982.0
2018-08-09 14:50:00,68.21,68.21,68.18,68.19,103164.0,55.5565,55.5565,55.532,55.5402,103164.0
2018-08-09 14:55:00,68.19,68.19,68.16,68.17,23131.0,55.5402,55.5402,55.5157,55.5239,23131.0
2018-08-09 15:00:00,68.16,68.18,68.15,68.17,45087.0,55.5157,55.532,55.5076,55.5239,45087.0
2018-08-09 15:05:00,68.17,68.18,68.13,68.14,93166.0,55.5239,55.532,55.4913,55.4995,93166.0
2018-08-09 15:10:00,68.14,68.17,68.14,68.16,74933.0,55.4995,55.5239,55.4995,55.5157,74933.0
2018-08-09 15:15:00,68.17,68.19,68.16,68.19,114811.0,55.5239,55.5402,55.5157,55.5402,114811.0
2018-08-09 15:20:00,68.18,68.19,68.16,68.17,63064.0,55.532,55.5402,55.5157,55.5239,63064.0
2018-08-09 15:25:00,68.18,68.18,68.16,68.17,49928.0,55.532,55.532,55.5157,55.5239,49928.0
2018-08-09 15:30:00,68.17,68.18,68.16,68.17,62684.0,55.5239,55.532,55.5157,55.5239,62684.0
2018-08-09 15:35:00,68.17,68.19,68.16,68.18,119685.0,55.5239,55.5402,55.5157,55.532,119685.0
2018-08-09 15:40:00,68.17,68.17,68.14,68.15,239073.0,55.5239,55.5239,55.4995,55.5076,239073.0
2018-08-09 15:45:00,68.14,68.14,68.08,68.09,354398.0,55.4995,55.4995,55.4506,55.4587,354398.0
2018-08-09 15:50:00,68.09,68.11,68.06,68.08,540283.0,55.4587,55.475,55.4343,55.4506,540283.0
2018-08-09 15:55:00,68.08,68.11,68.06,68.1,1259469.0,55.4506,55.475,55.4343,55.4669,1259469.0
2018-08-10 09:30:00,66.86,66.99,66.84,66.97,1124252.0,54.4569,54.5628,54.4406,54.5465,1124252.0
2018-08-10 09:35:00,66.97,66.98,66.9,66.9,856538.0,54.5465,54.5546,54.4895,54.4895,856538.0
2018-08-10 09:40:00,66.9,66.94,66.86,66.94,305512.0,54.4895,54.5221,54.4569,54.5221,305512.0
2018-08-10 09:45:00,66.94,66.95,66.87,66.88,556811.0,54.5221,54.5302,54.4651,54.4732,556811.0
2018-08-10 09:50:00,66.88,66.9,66.85,66.86,202920.0,54.4732,54.4895,54.4488,54.4569,202920.0
2018-08-10 09:55:00,66.86,66.88,66.79,66.8,666067.0,54.4569,54.4732,54.3999,54.408,666067.0
2018-08-10 10:00:00,66.8,66.82,66.77,66.82,357858.0,54.408,54.4243,54.3836,54.4243,357858.0
2018-08-10 10:05:00,66.81,66.91,66.8,66.91,369573.0,54.4162,54.4976,54.408,54.4976,369573.0
2018-08-10 10:10:00,66.91,66.96,66.91,66.93,420473.0,54.4976,54.5384,54.4976,54.5139,420473.0
2018-08-10 10:15:00,66.93,66.97,66.91,66.92,174852.0,54.5139,54.5465,54.4976,54.5058,174852.0
2018-08-10 10:20:00,66.91,66.92,66.88,66.89,262238.0,54.4976,54.5058,54.4732,54.4813,262238.0
2018-08-10 10:25:00,66.89,66.9,66.82,66.85,340021.0,54.4813,54.4895,54.4243,54.4488,340021.0
2018-08-10 10:30:00,66.85,66.89,66.82,66.88,237673.0,54.4488,54.4813,54.4243,54.4732,237673.0
2018-08-10 10:35:00,66.88,66.89,66.83,66.83,429869.0,54.4732,54.4813,54.4325,54.4325,429869.0
2018-08-10 10:40:00,66.83,66.85,66.79,66.8,587814.0,54.4325,54.4488,54.3999,54.408,587814.0
2018-08-10 10:45:00,66.8,66.8,66.74,66.78,381898.0,54.408,54.408,54.3592,54.3917,381898.0
2018-08-10 10:50:00,66.77,66.86,66.76,66.86,175764.0,54.3836,54.4569,54.3755,54.4569,175764.0
2018-08-10 10:55:00,66.86,66.89,66.83,66.89,215253.0,54.4569,54.4813,54.4325,54.4813,215253.0
2018-08-10 11:00:00,66.89,66.89,66.83,66.88,421514.0,54.4813,54.4813,54.4325,54.4732,421514.0
2018-08-10 11:05:00,66.88,66.91,66.86,66.87,322296.0,54.4732,54.4976,54.4569,54.4651,322296.0
2018-08-10 11:10:00,66.87,66.87,66.81,66.82,162722.0,54.4651,54.4651,54.4162,54.4243,162722.0
2018-08-10 11:15:00,66.82,66.86,66.8,66.84,251610.0,54.4243,54.4569,54.408,54.4406,251610.0
2018-08-10 11:20:00,66.84,66.91,66.83,66.91,173424.0,54.4406,54.4976,54.4325,54.4976,173424.0
2018-08-10 11:25:00,66.9,66.91,66.84,66.85,1289021.0,54.4895,54.4976,54.4406,54.4488,1289021.0
2018-08-10 11:30:00,66.85,66.91,66.85,66.9,302013.0,54.4488,54.4976,54.4488,54.4895,302013.0
2018-08-10 11:35:00,66.9,66.92,66.89,66.89,261235.0,54.4895,54.5058,54.4813,54.4813,261235.0
2018-08-10 11:40:00,66.89,66.89,66.85,66.87,186779.0,54.4813,54.4813,54.4488,54.4651,186779.0
2018-08-10 11:45:00,66.87,66.87,66.83,66.84,169333.0,54.4651,54.4651,54.4325,54.4406,169333.0
2018-08-10 11:50:00,66.84,66.84,66.78,66.81,190683.0,54.4406,54.4406,54.3917,54.4162,190683.0
2018-08-10 11:55:00,66.81,66.83,66.77,66.78,189776.0,54.4162,54.4325,54.3836,54.3917,189776.0
2018-08-10 12:00:00,66.78,66.79,66.74,66.79,399900.0,54.3917,54.3999,54.3592,54.3999,399900.0
2018-08-10 12:05:00,66.79,66.81,66.78,66.79,216824.0,54.3999,54.4162,54.3917,54.3999,216824.0
2018-08-10 12:10:00,66.79,66.8,66.76,66.78,408373.0,54.3999,54.408,54.3755,54.3917,408373.0
2018-08-10 12:15:00,66.78,66.81,66.77,66.81,45368.0,54.3917,54.4162,54.3836,54.4162,45368.0
2018-08-10 12:20:00,66.82,66.82,66.79,66.81,140046.0,54.4243,54.4243,54.3999,54.4162,140046.0
2018-08-10 12:25:00,66.82,66.83,66.8,66.82,109526.0,54.4243,54.4325,54.408,54.4243,109526.0
2018-08-10 12:30:00,66.82,66.85,66.82,66.84,57292.0,54.4243,54.4488,54.4243,54.4406,57292.0
2018-08-10 12:35:00,66.84,66.84,66.78,66.78,186411.0,54.4406,54.4406,54.3917,54.3917,186411.0
2018-08-10 12:40:00,66.79,66.8,66.76,66.76,280516.0,54.3999,54.408,54.3755,54.3755,280516.0
2018-08-10 12:45:00,66.77,66.78,66.75,66.75,102632.0,54.3836,54.3917,54.3673,54.3673,102632.0
2018-08-10 12:50:00,66.76,66.76,66.73,66.75,126125.0,54.3755,54.3755,54.351,54.3673,126125.0
2018-08-10 12:55:00,66.75,66.78,66.75,66.78,153631.0,54.3673,54.3917,54.3673,54.3917,153631.0
2018-08-10 13:00:00,66.78,66.78,66.71,66.72,113730.0,54.3917,54.3917,54.3347,54.3429,113730.0
2018-08-10 13:05:00,66.72,66.75,66.71,66.75,80775.0,54.3429,54.3673,54.3347,54.3673,80775.0
2018-08-10 13:10:00,66.75,66.78,66.75,66.76,225085.0,54.3673,54.3917,54.3673,54.3755,225085.0
2018-08-10 13:15:00,66.76,66.77,66.69,66.7,96295.0,54.3755,54.3836,54.3184,54.3266,96295.0
2018-08-10 13:20:00,66.7,66.71,66.68,66.69,118156.0,54.3266,54.3347,54.3103,54.3184,118156.0
2018-08-10 13:25:00,66.7,66.7,66.67,66.69,934844.0,54.3266,54.3266,54.3022,54.3184,934844.0
2018-08-10 13:30:00,66.69,66.7,66.67,66.7,184920.0,54.3184,54.3266,54.3022,54.3266,184920.0
2018-08-10 13:35:00,66.7,66.7,66.66,66.67,281190.0,54.3266,54.3266,54.294,54.3022,281190.0
2018-08-10 13:40:00,66.67,66.69,66.66,66.68,175781.0,54.3022,54.3184,54.294,54.3103,175781.0
2018-08-10 13:45:00,66.68,66.68,66.63,66.66,107842.0,54.3103,54.3103,54.2696,54.294,107842.0
2018-08-10 13:50:00,66.65,66.67,66.62,66.62,218102.0,54.2859,54.3022,54.2614,54.2614,218102.0
2018-08-10 13:55:00,66.63,66.64,66.61,66.62,86913.0,54.2696,54.2777,54.2533,54.2614,86913.0
2018-08-10 14:00:00,66.63,66.65,66.61,66.62,179261.0,54.2696,54.2859,54.2533,54.2614,179261.0
2018-08-10 14:05:00,66.62,66.67,66.6,66.67,217011.0,54.2614,54.3022,54.2451,54.3022,217011.0
2018-08-10 14:10:00,66.67,66.7,66.66,66.69,141386.0,54.3022,54.3266,54.294,54.3184,141386.0
2018-08-10 14:15:00,66.7,66.7,66.68,66.69,142246.0,54.3266,54.3266,54.3103,54.3184,142246.0
2018-08-10 14:20:00,66.69,66.7,66.67,66.67,96293.0,54.3184,54.3266,54.3022,54.3022,96293.0
2018-08-10 14:25:00,66.67,66.68,66.63,66.64,148606.0,54.3022,54.3103,54.2696,54.2777,148606.0
2018-08-10 14:30:00,66.64,66.68,66.63,66.67,135466.0,54.2777,54.3103,54.2696,54.3022,135466.0
2018-08-10 14:35:00,66.67,66.68,66.66,66.67,116576.0,54.3022,54.3103,54.294,54.3022,116576.0
2018-08-10 14:40:00,66.67,66.69,66.66,66.69,197484.0,54.3022,54.3184,54.294,54.3184,197484.0
2018-08-10 14:45:00,66.69,66.69,66.66,66.67,322292.0,54.3184,54.3184,54.294,54.3022,322292.0
2018-08-10 14:50:00,66.67,66.72,66.66,66.7,236550.0,54.3022,54.3429,54.294,54.3266,236550.0
2018-08-10 14:55:00,66.7,66.71,66.68,66.69,184725.0,54.3266,54.3347,54.3103,54.3184,184725.0
2018-08-10 15:00:00,66.69,66.69,66.65,66.69,133500.0,54.3184,54.3184,54.2859,54.3184,133500.0
2018-08-10 15:05:00,66.69,66.69,66.66,66.68,55150.0,54.3184,54.3184,54.294,54.3103,55150.0
2018-08-10 15:10:00,66.68,66.69,66.65,66.69,138784.0,54.3103,54.3184,54.2859,54.3184,138784.0
2018-08-10 15:15:00,66.69,66.79,66.68,66.78,203493.0,54.3184,54.3999,54.3103,54.3917,203493.0
2018-08-10 15:20:00,66.78,66.88,66.78,66.88,633310.0,54.3917,54.4732,54.3917,54.4732,633310.0
2018-08-10 15:25:00,66.88,66.9,66.83,66.87,405292.0,54.4732,54.4895,54.4325,54.4651,405292.0
2018-08-10 15:30:00,66.88,66.89,66.84,66.84,121299.0,54.4732,54.4813,54.4406,54.4406,121299.0
2018-08-10 15:35:00,66.85,66.86,66.8,66.81,394871.0,54.4488,54.4569,54.408,54.4162,394871.0
2018-08-10 15:40:00,66.81,66.82,66.76,66.77,320826.0,54.4162,54.4243,54.3755,54.3836,320826.0
2018-08-10 15:45:00,66.77,66.79,66.76,66.77,317560.0,54.3836,54.3999,54.3755,54.3836,317560.0
2018-08-10 15:50:00,66.77,66.82,66.75,66.78,689569.0,54.3836,54.4243,54.3673,54.3917,689569.0
2018-08-10 15:55:00,66.78,66.81,66.75,66.75,1927642.0,54.3917,54.4162,54.3673,54.3673,1927642.0
2018-08-13 09:30:00,66.65,66.71,66.63,66.7,548816.0,54.2859,54.3347,54.2696,54.3266,548816.0
2018-08-13 09:35:00,66.7,66.72,66.62,66.63,452901.0,54.3266,54.3429,54.2614,54.2696,452901.0
2018-08-13 09:40:00,66.64,66.69,66.63,66.68,164176.0,54.2777,54.3184,54.2696,54.3103,164176.0
2018-08-13 09:45:00,66.67,66.71,66.66,66.7,162450.0,54.3022,54.3347,54.294,54.3266,162450.0
2018-08-13 09:50:00,66.69,66.75,66.68,66.74,158557.0,54.3184,54.3673,54.3103,54.3592,158557.0
2018-08-13 09:55:00,66.75,66.75,66.72,66.73,78961.0,54.3673,54.3673,54.3429,54.351,78961.0
2018-08-13 10:00:00,66.74,66.74,66.69,66.73,169117.0,54.3592,54.3592,54.3184,54.351,169117.0
2018-08-13 10:05:00,66.73,66.77,66.72,66.77,506803.0,54.351,54.3836,54.3429,54.3836,506803.0
2018-08-13 10:10:00,66.76,66.78,66.73,66.73,188198.0,54.3755,54.3917,54.351,54.351,188198.0
2018-08-13 10:15:00,66.73,66.78,66.73,66.77,77416.0,54.351,54.3917,54.351,54.3836,77416.0
2018-08-13 10:20:00,66.77,66.78,66.73,66.75,287246.0,54.3836,54.3917,54.351,54.3673,287246.0
2018-08-13 10:25:00,66.75,66.77,66.73,66.74,181381.0,54.3673,54.3836,54.351,54.3592,181381.0
2018-08-13 10:30:00,66.74,66.76,66.73,66.73,140636.0,54.3592,54.3755,54.351,54.351,140636.0
2018-08-13 10:35:00,66.73,66.75,66.72,66.73,120109.0,54.351,54.3673,54.3429,54.351,120109.0
2018-08-13 10:40:00,66.72,66.75,66.72,66.75,267820.0,54.3429,54.3673,54.3429,54.3673,267820.0
2018-08-13 10:45:00,66.74,66.75,66.68,66.7,137919.0,54.3592,54.3673,54.3103,54.3266,137919.0
2018-08-13 10:50:00,66.71,66.72,66.68,66.68,77552.0,54.3347,54.3429,54.3103,54.3103,77552.0
2018-08-13 10:55:00,66.68,66.7,66.64,66.7,112086.0,54.3103,54.3266,54.2777,54.3266,112086.0
2018-08-13 11:00:00,66.7,66.71,66.68,66.69,41831.0,54.3266,54.3347,54.3103,54.3184,41831.0
2018-08-13 11:05:00,66.7,66.72,66.62,66.64,139967.0,54.3266,54.3429,54.2614,54.2777,139967.0
2018-08-13 11:10:00,66.63,66.65,66.61,66.64,38142.0,54.2696,54.2859,54.2533,54.2777,38142.0
2018-08-13 11:15:00,66.64,66.66,66.59,66.6,85321.0,54.2777,54.294,54.237,54.2451,85321.0
2018-08-13 11:20:00,66.6,66.64,66.6,66.6,179758.0,54.2451,54.2777,54.2451,54.2451,179758.0
2018-08-13 11:25:00,66.6,66.63,66.57,66.61,271815.0,54.2451,54.2696,54.2207,54.2533,271815.0
2018-08-13 11:30:00,66.61,66.62,66.55,66.56,583441.0,54.2533,54.2614,54.2044,54.2126,583441.0
2018-08-13 11:35:00,66.56,66.57,66.53,66.56,137076.0,54.2126,54.2207,54.1881,54.2126,137076.0
2018-08-13 11:40:00,66.56,66.6,66.55,66.59,248282.0,54.2126,54.2451,54.2044,54.237,248282.0
2018-08-13 11:45:00,66.58,66.58,66.54,66.55,139892.0,54.2288,54.2288,54.1963,54.2044,139892.0
2018-08-13 11:50:00,66.54,66.55,66.47,66.5,211906.0,54.1963,54.2044,54.1393,54.1637,211906.0
2018-08-13 11:55:00,66.49,66.5,66.44,66.44,130105.0,54.1555,54.1637,54.1148,54.1148,130105.0
2018-08-13 12:00:00,66.43,66.45,66.4,66.44,237550.0,54.1067,54.123,54.0822,54.1148,237550.0
2018-08-13 12:05:00,66.44,66.47,66.42,66.45,314332.0,54.1148,54.1393,54.0985,54.123,314332.0
2018-08-13 12:10:00,66.45,66.5,66.45,66.5,145530.0,54.123,54.1637,54.123,54.1637,145530.0
2018-08-13 12:15:00,66.5,66.5,66.46,66.47,80172.0,54.1637,54.1637,54.1311,54.1393,80172.0
2018-08-13 12:20:00,66.46,66.49,66.43,66.43,78074.0,54.1311,54.1555,54.1067,54.1067,78074.0
2018-08-13 12:25:00,66.44,66.44,66.39,66.44,240613.0,54.1148,54.1148,54.0741,54.1148,240613.0
2018-08-13 12:30:00,66.44,66.45,66.4,66.42,93513.0,54.1148,54.123,54.0822,54.0985,93513.0
2018-08-13 12:35:00,66.42,66.48,66.4,66.47,93817.0,54.0985,54.1474,54.0822,54.1393,93817.0
2018-08-13 12:40:00,66.48,66.49,66.45,66.46,233498.0,54.1474,54.1555,54.123,54.1311,233498.0
2018-08-13 12:45:00,66.47,66.48,66.4,66.42,300991.0,54.1393,54.1474,54.0822,54.0985,300991.0
2018-08-13 12:50:00,66.41,66.46,66.4,66.42,256724.0,54.0904,54.1311,54.0822,54.0985,256724.0
2018-08-13 12:55:00,66.42,66.44,66.41,66.43,235158.0,54.0985,54.1148,54.0904,54.1067,235158.0
2018-08-13 13:00:00,66.43,66.43,66.35,66.38,247557.0,54.1067,54.1067,54.0415,54.066,247557.0
2018-08-13 13:05:00,66.37,66.41,66.36,66.4,342689.0,54.0578,54.0904,54.0497,54.0822,342689.0
2018-08-13 13:10:00,66.4,66.44,66.39,66.42,204788.0,54.0822,54.1148,54.0741,54.0985,204788.0
2018-08-13 13:15:00,66.43,66.51,66.42,66.51,567791.0,54.1067,54.1718,54.0985,54.1718,567791.0
2018-08-13 13:20:00,66.51,66.53,66.49,66.5,539832.0,54.1718,54.1881,54.1555,54.1637,539832.0
2018-08-13 13:25:00,66.5,66.54,66.49,66.53,406401.0,54.1637,54.1963,54.1555,54.1881,406401.0
2018-08-13 13:30:00,66.53,66.57,66.53,66.55,512822.0,54.1881,54.2207,54.1881,54.2044,512822.0
2018-08-13 13:35:00,66.55,66.55,66.48,66.48,1423129.0,54.2044,54.2044,54.1474,54.1474,1423129.0
2018-08-13 13:40:00,66.49,66.5,66.46,66.48,776909.0,54.1555,54.1637,54.1311,54.1474,776909.0
2018-08-13 13:45:00,66.47,66.5,66.44,66.45,409309.0,54.1393,54.1637,54.1148,54.123,409309.0
2018-08-13 13:50:00,66.45,66.53,66.45,66.51,132896.0,54.123,54.1881,54.123,54.1718,132896.0
2018-08-13 13:55:00,66.51,66.53,66.49,66.5,119754.0,54.1718,54.1881,54.1555,54.1637,119754.0
2018-08-13 14:00:00,66.5,66.58,66.49,66.58,414968.0,54.1637,54.2288,54.1555,54.2288,414968.0
2018-08-13 14:05:00,66.58,66.58,66.53,66.54,78870.0,54.2288,54.2288,54.1881,54.1963,78870.0
2018-08-13 14:10:00,66.54,66.56,66.53,66.55,75987.0,54.1963,54.2126,54.1881,54.2044,75987.0
2018-08-13 14:15:00,66.55,66.56,66.54,66.55,92235.0,54.2044,54.2126,54.1963,54.2044,92235.0
2018-08-13 14:20:00,66.54,66.58,66.54,66.57,157154.0,54.1963,54.2288,54.1963,54.2207,157154.0
2018-08-13 14:25:00,66.57,66.59,66.56,66.57,460531.0,54.2207,54.237,54.2126,54.2207,460531.0
2018-08-13 14:30:00,66.56,66.59,66.56,66.58,157453.0,54.2126,54.237,54.2126,54.2288,157453.0
2018-08-13 14:35:00,66.58,66.59,66.54,66.56,158291.0,54.2288,54.237,54.1963,54.2126,158291.0
2018-08-13 14:40:00,66.56,66.57,66.55,66.56,90471.0,54.2126,54.2207,54.2044,54.2126,90471.0
2018-08-13 14:45:00,66.55,66.56,66.53,66.53,65988.0,54.2044,54.2126,54.1881,54.1881,65988.0
2018-08-13 14:50:00,66.54,66.54,66.48,66.49,276223.0,54.1963,54.1963,54.1474,54.1555,276223.0
2018-08-13 14:55:00,66.49,66.54,66.48,66.5,98797.0,54.1555,54.1963,54.1474,54.1637,98797.0
2018-08-13 15:00:00,66.5,66.5,66.45,66.47,94604.0,54.1637,54.1637,54.123,54.1393,94604.0
2018-08-13 15:05:00,66.47,66.48,66.45,66.47,95778.0,54.1393,54.1474,54.123,54.1393,95778.0
2018-08-13 15:10:00,66.47,66.5,66.46,66.5,320316.0,54.1393,54.1637,54.1311,54.1637,320316.0
2018-08-13 15:15:00,66.5,66.51,66.49,66.5,153161.0,54.1637,54.1718,54.1555,54.1637,153161.0
2018-08-13 15:20:00,66.5,66.5,66.47,66.48,222251.0,54.1637,54.1637,54.1393,54.1474,222251.0
2018-08-13 15:25:00,66.48,66.51,66.46,66.48,211451.0,54.1474,54.1718,54.1311,54.1474,211451.0
2018-08-13 15:30:00,66.47,66.49,66.46,66.47,133317.0,54.1393,54.1555,54.1311,54.1393,133317.0
2018-08-13 15:35:00,66.48,66.53,66.46,66.52,262841.0,54.1474,54.1881,54.1311,54.18,262841.0
2018-08-13 15:40:00,66.53,66.53,66.48,66.52,240651.0,54.1881,54.1881,54.1474,54.18,240651.0
2018-08-13 15:45:00,66.52,66.52,66.46,66.48,1620002.0,54.18,54.18,54.1311,54.1474,1620002.0
2018-08-13 15:50:00,66.47,66.47,66.43,66.45,569209.0,54.1393,54.1393,54.1067,54.123,569209.0
2018-08-13 15:55:00,66.45,66.51,66.44,66.49,2081746.0,54.123,54.1718,54.1148,54.1555,2081746.0
2018-08-14 09:30:00,66.59,66.65,66.57,66.59,270171.0,54.237,54.2859,54.2207,54.237,270171.0
2018-08-14 09:35:00,66.59,66.59,66.52,66.52,406188.0,54.237,54.237,54.18,54.18,406188.0
2018-08-14 09:40:00,66.52,66.57,66.51,66.54,167051.0,54.18,54.2207,54.1718,54.1963,167051.0
2018-08-14 09:45:00,66.54,66.57,66.48,66.49,241326.0,54.1963,54.2207,54.1474,54.1555,241326.0
2018-08-14 09:50:00,66.49,66.5,66.46,66.49,358563.0,54.1555,54.1637,54.1311,54.1555,358563.0
2018-08-14 09:55:00,66.49,66.5,66.46,66.47,177042.0,54.1555,54.1637,54.1311,54.1393,177042.0
2018-08-14 10:00:00,66.47,66.48,66.38,66.38,229809.0,54.1393,54.1474,54.066,54.066,229809.0
2018-08-14 10:05:00,66.38,66.4,66.37,66.39,166786.0,54.066,54.0822,54.0578,54.0741,166786.0
2018-08-14 10:10:00,66.39,66.46,66.38,66.45,125610.0,54.0741,54.1311,54.066,54.123,125610.0
2018-08-14 10:15:00,66.45,66.46,66.42,66.46,168163.0,54.123,54.1311,54.0985,54.1311,168163.0
2018-08-14 10:20:00,66.46,66.51,66.45,66.5,222322.0,54.1311,54.1718,54.123,54.1637,222322.0
2018-08-14 10:25:00,66.5,66.55,66.49,66.54,163603.0,54.1637,54.2044,54.1555,54.1963,163603.0
2018-08-14 10:30:00,66.54,66.54,66.51,66.52,98373.0,54.1963,54.1963,54.1718,54.18,98373.0
2018-08-14 10:35:00,66.52,66.6,66.52,66.57,143673.0,54.18,54.2451,54.18,54.2207,143673.0
2018-08-14 10:40:00,66.57,66.58,66.55,66.56,401281.0,54.2207,54.2288,54.2044,54.2126,401281.0
2018-08-14 10:45:00,66.56,66.61,66.55,66.61,262597.0,54.2126,54.2533,54.2044,54.2533,262597.0
2018-08-14 10:50:00,66.61,66.61,66.57,66.59,100989.0,54.2533,54.2533,54.2207,54.237,100989.0
2018-08-14 10:55:00,66.59,66.61,66.52,66.53,156032.0,54.237,54.2533,54.18,54.1881,156032.0
2018-08-14 11:00:00,66.52,66.55,66.52,66.53,151428.0,54.18,54.2044,54.18,54.1881,151428.0
2018-08-14 11:05:00,66.53,66.56,66.51,66.52,71074.0,54.1881,54.2126,54.1718,54.18,71074.0
2018-08-14 11:10:00,66.52,66.54,66.5,66.53,95647.0,54.18,54.1963,54.1637,54.1881,95647.0
2018-08-14 11:15:00,66.53,66.54,66.4,66.41,236568.0,54.1881,54.1963,54.0822,54.0904,236568.0
2018-08-14 11:20:00,66.42,66.5,66.41,66.48,307781.0,54.0985,54.1637,54.0904,54.1474,307781.0
2018-08-14 11:25:00,66.49,66.51,66.47,66.49,218004.0,54.1555,54.1718,54.1393,54.1555,218004.0
2018-08-14 11:30:00,66.49,66.52,66.4,66.42,256073.0,54.1555,54.18,54.0822,54.0985,256073.0
2018-08-14 11:35:00,66.42,66.48,66.41,66.47,397441.0,54.0985,54.1474,54.0904,54.1393,397441.0
2018-08-14 11:40:00,66.47,66.54,66.47,66.52,366922.0,54.1393,54.1963,54.1393,54.18,366922.0
2018-08-14 11:45:00,66.52,66.53,66.49,66.52,127237.0,54.18,54.1881,54.1555,54.18,127237.0
2018-08-14 11:50:00,66.53,66.53,66.46,66.46,85524.0,54.1881,54.1881,54.1311,54.1311,85524.0
2018-08-14 11:55:00,66.45,66.47,66.44,66.47,89529.0,54.123,54.1393,54.1148,54.1393,89529.0
2018-08-14 12:00:00,66.47,66.5,66.45,66.45,67556.0,54.1393,54.1637,54.123,54.123,67556.0
2018-08-14 12:05:00,66.46,66.49,66.45,66.45,163194.0,54.1311,54.1555,54.123,54.123,163194.0
2018-08-14 12:10:00,66.46,66.47,66.43,66.44,73043.0,54.1311,54.1393,54.1067,54.1148,73043.0
2018-08-14 12:15:00,66.44,66.49,66.43,66.48,60657.0,54.1148,54.1555,54.1067,54.1474,60657.0
2018-08-14 12:20:00,66.48,66.48,66.43,66.47,91309.0,54.1474,54.1474,54.1067,54.1393,91309.0
2018-08-14 12:25:00,66.48,66.49,66.47,66.48,32153.0,54.1474,54.1555,54.1393,54.1474,32153.0
2018-08-14 12:30:00,66.48,66.49,66.46,66.47,45432.0,54.1474,54.1555,54.1311,54.1393,45432.0
2018-08-14 12:35:00,66.47,66.51,66.47,66.51,194752.0,54.1393,54.1718,54.1393,54.1718,194752.0
2018-08-14 12:40:00,66.51,66.53,66.5,66.51,123876.0,54.1718,54.1881,54.1637,54.1718,123876.0
2018-08-14 12:45:00,66.51,66.51,66.46,66.46,107625.0,54.1718,54.1718,54.1311,54.1311,107625.0
2018-08-14 12:50:00,66.47,66.48,66.45,66.46,135030.0,54.1393,54.1474,54.123,54.1311,135030.0
2018-08-14 12:55:00,66.46,66.49,66.45,66.47,97896.0,54.1311,54.1555,54.123,54.1393,97896.0
2018-08-14 13:00:00,66.47,66.51,66.47,66.5,75838.0,54.1393,54.1718,54.1393,54.1637,75838.0
2018-08-14 13:05:00,66.49,66.49,66.44,66.47,57463.0,54.1555,54.1555,54.1148,54.1393,57463.0
2018-08-14 13:10:00,66.47,66.49,66.46,66.48,77777.0,54.1393,54.1555,54.1311,54.1474,77777.0
2018-08-14 13:15:00,66.48,66.5,66.47,66.49,44258.0,54.1474,54.1637,54.1393,54.1555,44258.0
2018-08-14 13:20:00,66.49,66.49,66.47,66.49,29126.0,54.1555,54.1555,54.1393,54.1555,29126.0
2018-08-14 13:25:00,66.49,66.5,66.46,66.48,68480.0,54.1555,54.1637,54.1311,54.1474,68480.0
2018-08-14 13:30:00,66.48,66.5,66.46,66.49,89134.0,54.1474,54.1637,54.1311,54.1555,89134.0
2018-08-14 13:35:00,66.49,66.5,66.48,66.48,201974.0,54.1555,54.1637,54.1474,54.1474,201974.0
2018-08-14 13:40:00,66.49,66.5,66.47,66.48,138903.0,54.1555,54.1637,54.1393,54.1474,138903.0
2018-08-14 13:45:00,66.48,66.5,66.48,66.5,39190.0,54.1474,54.1637,54.1474,54.1637,39190.0
2018-08-14 13:50:00,66.49,66.49,66.46,66.48,1155943.0,54.1555,54.1555,54.1311,54.1474,1155943.0
2018-08-14 13:55:00,66.48,66.57,66.48,66.56,228065.0,54.1474,54.2207,54.1474,54.2126,228065.0
2018-08-14 14:00:00,66.56,66.57,66.52,66.53,205724.0,54.2126,54.2207,54.18,54.1881,205724.0
2018-08-14 14:05:00,66.53,66.54,66.51,66.52,94009.0,54.1881,54.1963,54.1718,54.18,94009.0
2018-08-14 14:10:00,66.52,66.54,66.5,66.5,140985.0,54.18,54.1963,54.1637,54.1637,140985.0
2018-08-14 14:15:00,66.51,66.52,66.5,66.5,83940.0,54.1718,54.18,54.1637,54.1637,83940.0
2018-08-14 14:20:00,66.51,66.52,66.45,66.48,205213.0,54.1718,54.18,54.123,54.1474,205213.0
2018-08-14 14:25:00,66.48,66.49,66.46,66.48,97716.0,54.1474,54.1555,54.1311,54.1474,97716.0
2018-08-14 14:30:00,66.48,66.5,66.48,66.49,60952.0,54.1474,54.1637,54.1474,54.1555,60952.0
2018-08-14 14:35:00,66.5,66.53,66.49,66.52,63587.0,54.1637,54.1881,54.1555,54.18,63587.0
2018-08-14 14:40:00,66.53,66.54,66.51,66.53,99621.0,54.1881,54.1963,54.1718,54.1881,99621.0
2018-08-14 14:45:00,66.53,66.54,66.51,66.51,149134.0,54.1881,54.1963,54.1718,54.1718,149134.0
2018-08-14 14:50:00,66.52,66.54,66.51,66.52,102118.0,54.18,54.1963,54.1718,54.18,102118.0
2018-08-14 14:55:00,66.53,66.54,66.51,66.52,141926.0,54.1881,54.1963,54.1718,54.18,141926.0
2018-08-14 15:00:00,66.52,66.54,66.52,66.54,97025.0,54.18,54.1963,54.18,54.1963,97025.0
2018-08-14 15:05:00,66.54,66.55,66.53,66.55,222387.0,54.1963,54.2044,54.1881,54.2044,222387.0
2018-08-14 15:10:00,66.55,66.56,66.54,66.54,191616.0,54.2044,54.2126,54.1963,54.1963,191616.0
2018-08-14 15:15:00,66.55,66.57,66.54,66.57,128044.0,54.2044,54.2207,54.1963,54.2207,128044.0
2018-08-14 15:20:00,66.57,66.58,66.55,66.58,316972.0,54.2207,54.2288,54.2044,54.2288,316972.0
2018-08-14 15:25:00,66.58,66.58,66.56,66.56,183685.0,54.2288,54.2288,54.2126,54.2126,183685.0
2018-08-14 15:30:00,66.56,66.57,66.53,66.56,161147.0,54.2126,54.2207,54.1881,54.2126,161147.0
2018-08-14 15:35:00,66.56,66.56,66.52,66.55,122459.0,54.2126,54.2126,54.18,54.2044,122459.0
2018-08-14 15:40:00,66.54,66.54,66.52,66.52,150213.0,54.1963,54.1963,54.18,54.18,150213.0
2018-08-14 15:45:00,66.52,66.53,66.48,66.49,3214841.0,54.18,54.1881,54.1474,54.1555,3214841.0
2018-08-14 15:50:00,66.49,66.5,66.42,66.46,921678.0,54.1555,54.1637,54.0985,54.1311,921678.0
2018-08-14 15:55:00,66.47,66.54,66.46,66.51,2712274.0,54.1393,54.1963,54.1311,54.1718,2712274.0
2018-08-15 09:30:00,65.61,65.67,65.55,65.57,630124.0,53.4388,53.4877,53.3899,53.4062,630124.0
2018-08-15 09:35:00,65.57,65.67,65.56,65.63,2462042.0,53.4062,53.4877,53.3981,53.4551,2462042.0
2018-08-15 09:40:00,65.64,65.65,65.55,65.55,592004.0,53.4632,53.4714,53.3899,53.3899,592004.0
2018-08-15 09:45:00,65.55,65.55,65.42,65.44,586448.0,53.3899,53.3899,53.284,53.3003,586448.0
2018-08-15 09:50:00,65.43,65.44,65.36,65.37,364612.0,53.2922,53.3003,53.2352,53.2433,364612.0
2018-08-15 09:55:00,65.38,65.42,65.35,65.37,539784.0,53.2515,53.284,53.227,53.2433,539784.0
2018-08-15 10:00:00,65.37,65.38,65.33,65.34,608105.0,53.2433,53.2515,53.2107,53.2189,608105.0
2018-08-15 10:05:00,65.34,65.37,65.31,65.36,401213.0,53.2189,53.2433,53.1944,53.2352,401213.0
2018-08-15 10:10:00,65.35,65.4,65.3,65.38,575242.0,53.227,53.2677,53.1863,53.2515,575242.0
2018-08-15 10:15:00,65.38,65.41,65.31,65.39,741708.0,53.2515,53.2759,53.1944,53.2596,741708.0
2018-08-15 10:20:00,65.38,65.42,65.36,65.4,834266.0,53.2515,53.284,53.2352,53.2677,834266.0
2018-08-15 10:25:00,65.41,65.41,65.3,65.31,386794.0,53.2759,53.2759,53.1863,53.1944,386794.0
2018-08-15 10:30:00,65.3,65.34,65.27,65.32,373278.0,53.1863,53.2189,53.1619,53.2026,373278.0
2018-08-15 10:35:00,65.31,65.36,65.3,65.34,725277.0,53.1944,53.2352,53.1863,53.2189,725277.0
2018-08-15 10:40:00,65.33,65.35,65.25,65.26,366564.0,53.2107,53.227,53.1456,53.1537,366564.0
2018-08-15 10:45:00,65.26,65.3,65.24,65.28,701724.0,53.1537,53.1863,53.1374,53.17,701724.0
2018-08-15 10:50:00,65.28,65.28,65.16,65.17,500202.0,53.17,53.17,53.0723,53.0804,500202.0
2018-08-15 10:55:00,65.17,65.21,65.15,65.18,491899.0,53.0804,53.113,53.0641,53.0886,491899.0
2018-08-15 11:00:00,65.18,65.29,65.17,65.28,835673.0,53.0886,53.1782,53.0804,53.17,835673.0
2018-08-15 11:05:00,65.28,65.42,65.22,65.42,569087.0,53.17,53.284,53.1211,53.284,569087.0
2018-08-15 11:10:00,65.43,65.44,65.34,65.37,760582.0,53.2922,53.3003,53.2189,53.2433,760582.0
2018-08-15 11:15:00,65.38,65.42,65.29,65.31,323559.0,53.2515,53.284,53.1782,53.1944,323559.0
2018-08-15 11:20:00,65.3,65.34,65.25,65.29,596453.0,53.1863,53.2189,53.1456,53.1782,596453.0
2018-08-15 11:25:00,65.29,65.37,65.29,65.32,1148868.0,53.1782,53.2433,53.1782,53.2026,1148868.0
2018-08-15 11:30:00,65.32,65.41,65.27,65.39,504194.0,53.2026,53.2759,53.1619,53.2596,504194.0
2018-08-15 11:35:00,65.39,65.44,65.36,65.36,602378.0,53.2596,53.3003,53.2352,53.2352,602378.0
2018-08-15 11:40:00,65.37,65.38,65.35,65.36,253655.0,53.2433,53.2515,53.227,53.2352,253655.0
2018-08-15 11:45:00,65.36,65.44,65.34,65.43,247032.0,53.2352,53.3003,53.2189,53.2922,247032.0
2018-08-15 11:50:00,65.44,65.45,65.35,65.36,2924363.0,53.3003,53.3085,53.227,53.2352,2924363.0
2018-08-15 11:55:00,65.37,65.39,65.29,65.31,341208.0,53.2433,53.2596,53.1782,53.1944,341208.0
2018-08-15 12:00:00,65.31,65.37,65.31,65.34,99350.0,53.1944,53.2433,53.1944,53.2189,99350.0
2018-08-15 12:05:00,65.33,65.38,65.28,65.38,550406.0,53.2107,53.2515,53.17,53.2515,550406.0
2018-08-15 12:10:00,65.37,65.43,65.35,65.41,629082.0,53.2433,53.2922,53.227,53.2759,629082.0
2018-08-15 12:15:00,65.42,65.46,65.4,65.43,174711.0,53.284,53.3166,53.2677,53.2922,174711.0
2018-08-15 12:20:00,65.44,65.49,65.41,65.49,179557.0,53.3003,53.3411,53.2759,53.3411,179557.0
2018-08-15 12:25:00,65.49,65.51,65.46,65.51,219439.0,53.3411,53.3573,53.3166,53.3573,219439.0
2018-08-15 12:30:00,65.51,65.55,65.49,65.53,273809.0,53.3573,53.3899,53.3411,53.3736,273809.0
2018-08-15 12:35:00,65.53,65.58,65.52,65.57,127367.0,53.3736,53.4144,53.3655,53.4062,127367.0
2018-08-15 12:40:00,65.57,65.58,65.53,65.54,99805.0,53.4062,53.4144,53.3736,53.3818,99805.0
2018-08-15 12:45:00,65.54,65.54,65.5,65.51,185742.0,53.3818,53.3818,53.3492,53.3573,185742.0
2018-08-15 12:50:00,65.51,65.54,65.49,65.5,177644.0,53.3573,53.3818,53.3411,53.3492,177644.0
2018-08-15 12:55:00,65.51,65.54,65.5,65.53,192596.0,53.3573,53.3818,53.3492,53.3736,192596.0
2018-08-15 13:00:00,65.54,65.56,65.5,65.52,128651.0,53.3818,53.3981,53.3492,53.3655,128651.0
2018-08-15 13:05:00,65.52,65.58,65.51,65.55,226821.0,53.3655,53.4144,53.3573,53.3899,226821.0
2018-08-15 13:10:00,65.56,65.58,65.53,65.55,286568.0,53.3981,53.4144,53.3736,53.3899,286568.0
2018-08-15 13:15:00,65.55,65.55,65.51,65.52,103868.0,53.3899,53.3899,53.3573,53.3655,103868.0
2018-08-15 13:20:00,65.51,65.57,65.49,65.5,220739.0,53.3573,53.4062,53.3411,53.3492,220739.0
2018-08-15 13:25:00,65.5,65.52,65.49,65.51,152351.0,53.3492,53.3655,53.3411,53.3573,152351.0
2018-08-15 13:30:00,65.52,65.52,65.47,65.5,99842.0,53.3655,53.3655,53.3248,53.3492,99842.0
2018-08-15 13:35:00,65.5,65.53,65.48,65.53,105005.0,53.3492,53.3736,53.3329,53.3736,105005.0
2018-08-15 13:40:00,65.52,65.54,65.49,65.51,114834.0,53.3655,53.3818,53.3411,53.3573,114834.0
2018-08-15 13:45:00,65.52,65.54,65.48,65.49,56634.0,53.3655,53.3818,53.3329,53.3411,56634.0
2018-08-15 13:50:00,65.49,65.5,65.47,65.47,58071.0,53.3411,53.3492,53.3248,53.3248,58071.0
2018-08-15 13:55:00,65.48,65.5,65.46,65.47,53164.0,53.3329,53.3492,53.3166,53.3248,53164.0
2018-08-15 14:00:00,65.46,65.49,65.44,65.48,602024.0,53.3166,53.3411,53.3003,53.3329,602024.0
2018-08-15 14:05:00,65.48,65.48,65.41,65.42,529271.0,53.3329,53.3329,53.2759,53.284,529271.0
2018-08-15 14:10:00,65.41,65.45,65.4,65.41,268233.0,53.2759,53.3085,53.2677,53.2759,268233.0
2018-08-15 14:15:00,65.42,65.46,65.42,65.45,128894.0,53.284,53.3166,53.284,53.3085,128894.0
2018-08-15 14:20:00,65.45,65.48,65.44,65.47,157563.0,53.3085,53.3329,53.3003,53.3248,157563.0
2018-08-15 14:25:00,65.48,65.48,65.43,65.44,153746.0,53.3329,53.3329,53.2922,53.3003,153746.0
2018-08-15 14:30:00,65.44,65.49,65.43,65.49,110778.0,53.3003,53.3411,53.2922,53.3411,110778.0
2018-08-15 14:35:00,65.49,65.52,65.47,65.48,741342.0,53.3411,53.3655,53.3248,53.3329,741342.0
2018-08-15 14:40:00,65.48,65.49,65.45,65.46,388099.0,53.3329,53.3411,53.3085,53.3166,388099.0
2018-08-15 14:45:00,65.47,65.47,65.42,65.45,130145.0,53.3248,53.3248,53.284,53.3085,130145.0
2018-08-15 14:50:00,65.45,65.49,65.44,65.48,312464.0,53.3085,53.3411,53.3003,53.3329,312464.0
2018-08-15 14:55:00,65.48,65.54,65.48,65.53,140317.0,53.3329,53.3818,53.3329,53.3736,140317.0
2018-08-15 15:00:00,65.53,65.59,65.53,65.58,199182.0,53.3736,53.4225,53.3736,53.4144,199182.0
2018-08-15 15:05:00,65.58,65.63,65.57,65.6,359739.0,53.4144,53.4551,53.4062,53.4306,359739.0
2018-08-15 15:10:00,65.6,65.61,65.58,65.59,148425.0,53.4306,53.4388,53.4144,53.4225,148425.0
2018-08-15 15:15:00,65.59,65.61,65.56,65.58,198348.0,53.4225,53.4388,53.3981,53.4144,198348.0
2018-08-15 15:20:00,65.58,65.6,65.55,65.56,105914.0,53.4144,53.4306,53.3899,53.3981,105914.0
2018-08-15 15:25:00,65.57,65.6,65.56,65.59,136883.0,53.4062,53.4306,53.3981,53.4225,136883.0
2018-08-15 15:30:00,65.59,65.68,65.58,65.68,599343.0,53.4225,53.4958,53.4144,53.4958,599343.0
2018-08-15 15:35:00,65.68,65.69,65.62,65.63,345819.0,53.4958,53.504,53.4469,53.4551,345819.0
2018-08-15 15:40:00,65.62,65.64,65.6,65.63,267157.0,53.4469,53.4632,53.4306,53.4551,267157.0
2018-08-15 15:45:00,65.63,65.65,65.61,65.62,564154.0,53.4551,53.4714,53.4388,53.4469,564154.0
2018-08-15 15:50:00,65.62,65.62,65.56,65.58,1049675.0,53.4469,53.4469,53.3981,53.4144,1049675.0
2018-08-15 15:55:00,65.58,65.61,65.51,65.53,4266816.0,53.4144,53.4388,53.3573,53.3736,4266816.0
2018-08-16 09:30:00,65.97,65.98,65.93,65.98,626538.0,53.732,53.7402,53.6994,53.7402,626538.0
2018-08-16 09:35:00,65.98,65.99,65.95,65.98,364150.0,53.7402,53.7483,53.7157,53.7402,364150.0
2018-08-16 09:40:00,65.98,66.01,65.97,66.0,361301.0,53.7402,53.7646,53.732,53.7564,361301.0
2018-08-16 09:45:00,66.0,66.04,65.99,66.02,198395.0,53.7564,53.789,53.7483,53.7727,198395.0
2018-08-16 09:50:00,66.02,66.11,66.02,66.08,188677.0,53.7727,53.846,53.7727,53.8216,188677.0
2018-08-16 09:55:00,66.08,66.11,66.03,66.04,161366.0,53.8216,53.846,53.7809,53.789,161366.0
2018-08-16 10:00:00,66.04,66.06,66.0,66.02,171233.0,53.789,53.8053,53.7564,53.7727,171233.0
2018-08-16 10:05:00,66.01,66.05,66.0,66.03,402109.0,53.7646,53.7972,53.7564,53.7809,402109.0
2018-08-16 10:10:00,66.03,66.04,66.0,66.02,208562.0,53.7809,53.789,53.7564,53.7727,208562.0
2018-08-16 10:15:00,66.02,66.05,65.99,66.05,364055.0,53.7727,53.7972,53.7483,53.7972,364055.0
2018-08-16 10:20:00,66.04,66.07,66.03,66.05,490390.0,53.789,53.8135,53.7809,53.7972,490390.0
2018-08-16 10:25:00,66.06,66.07,66.01,66.05,351416.0,53.8053,53.8135,53.7646,53.7972,351416.0
2018-08-16 10:30:00,66.05,66.09,66.04,66.09,130570.0,53.7972,53.8297,53.789,53.8297,130570.0
2018-08-16 10:35:00,66.09,66.13,66.08,66.12,145070.0,53.8297,53.8623,53.8216,53.8542,145070.0
2018-08-16 10:40:00,66.12,66.13,66.09,66.11,392729.0,53.8542,53.8623,53.8297,53.846,392729.0
2018-08-16 10:45:00,66.11,66.14,66.09,66.13,298759.0,53.846,53.8705,53.8297,53.8623,298759.0
2018-08-16 10:50:00,66.13,66.13,66.09,66.12,271393.0,53.8623,53.8623,53.8297,53.8542,271393.0
2018-08-16 10:55:00,66.13,66.14,66.08,66.1,210394.0,53.8623,53.8705,53.8216,53.8379,210394.0
2018-08-16 11:00:00,66.11,66.14,66.1,66.12,251460.0,53.846,53.8705,53.8379,53.8542,251460.0
2018-08-16 11:05:00,66.12,66.16,66.11,66.14,220883.0,53.8542,53.8868,53.846,53.8705,220883.0
2018-08-16 11:10:00,66.15,66.2,66.13,66.19,452068.0,53.8786,53.9193,53.8623,53.9112,452068.0
2018-08-16 11:15:00,66.19,66.21,66.17,66.17,180439.0,53.9112,53.9275,53.8949,53.8949,180439.0
2018-08-16 11:20:00,66.17,66.19,66.17,66.19,202296.0,53.8949,53.9112,53.8949,53.9112,202296.0
2018-08-16 11:25:00,66.18,66.2,60.19,66.19,329632.0,53.9031,53.9193,49.0242,53.9112,329632.0
2018-08-16 11:30:00,66.19,66.19,66.14,66.14,332782.0,53.9112,53.9112,53.8705,53.8705,332782.0
2018-08-16 11:35:00,66.14,66.17,66.13,66.14,317125.0,53.8705,53.8949,53.8623,53.8705,317125.0
2018-08-16 11:40:00,66.13,66.14,66.09,66.11,536328.0,53.8623,53.8705,53.8297,53.846,536328.0
2018-08-16 11:45:00,66.11,66.13,66.1,66.12,635730.0,53.846,53.8623,53.8379,53.8542,635730.0
2018-08-16 11:50:00,66.13,66.13,66.1,66.11,360651.0,53.8623,53.8623,53.8379,53.846,360651.0
2018-08-16 11:55:00,66.1,66.13,66.1,66.13,305925.0,53.8379,53.8623,53.8379,53.8623,305925.0
2018-08-16 12:00:00,66.13,66.16,66.12,66.14,63051.0,53.8623,53.8868,53.8542,53.8705,63051.0
2018-08-16 12:05:00,66.13,66.21,66.12,66.2,195381.0,53.8623,53.9275,53.8542,53.9193,195381.0
2018-08-16 12:10:00,66.2,66.24,66.19,66.23,234627.0,53.9193,53.9519,53.9112,53.9438,234627.0
2018-08-16 12:15:00,66.23,66.24,66.21,66.23,122558.0,53.9438,53.9519,53.9275,53.9438,122558.0
2018-08-16 12:20:00,66.22,66.23,66.15,66.16,100077.0,53.9356,53.9438,53.8786,53.8868,100077.0
2018-08-16 12:25:00,66.16,66.18,66.14,66.14,147181.0,53.8868,53.9031,53.8705,53.8705,147181.0
2018-08-16 12:30:00,66.13,66.15,66.09,66.12,112458.0,53.8623,53.8786,53.8297,53.8542,112458.0
2018-08-16 12:35:00,66.12,66.12,66.08,66.11,89556.0,53.8542,53.8542,53.8216,53.846,89556.0
2018-08-16 12:40:00,66.11,66.11,66.0,66.0,397127.0,53.846,53.846,53.7564,53.7564,397127.0
2018-08-16 12:45:00,66.01,66.08,66.01,66.05,324963.0,53.7646,53.8216,53.7646,53.7972,324963.0
2018-08-16 12:50:00,66.05,66.09,66.02,66.08,253067.0,53.7972,53.8297,53.7727,53.8216,253067.0
2018-08-16 12:55:00,66.08,66.1,66.07,66.09,164615.0,53.8216,53.8379,53.8135,53.8297,164615.0
2018-08-16 13:00:00,66.09,66.1,66.08,66.09,148861.0,53.8297,53.8379,53.8216,53.8297,148861.0
2018-08-16 13:05:00,66.09,66.11,66.07,66.08,121689.0,53.8297,53.846,53.8135,53.8216,121689.0
2018-08-16 13:10:00,66.08,66.11,66.07,66.11,714400.0,53.8216,53.846,53.8135,53.846,714400.0
2018-08-16 13:15:00,66.11,66.11,66.07,66.09,103762.0,53.846,53.846,53.8135,53.8297,103762.0
2018-08-16 13:20:00,66.08,66.13,66.08,66.13,129930.0,53.8216,53.8623,53.8216,53.8623,129930.0
2018-08-16 13:25:00,66.13,66.13,66.1,66.1,179139.0,53.8623,53.8623,53.8379,53.8379,179139.0
2018-08-16 13:30:00,66.1,66.11,66.08,66.1,136683.0,53.8379,53.846,53.8216,53.8379,136683.0
2018-08-16 13:35:00,66.1,66.12,66.1,66.12,68424.0,53.8379,53.8542,53.8379,53.8542,68424.0
2018-08-16 13:40:00,66.11,66.12,66.09,66.09,100704.0,53.846,53.8542,53.8297,53.8297,100704.0
2018-08-16 13:45:00,66.09,66.1,66.0,66.01,129144.0,53.8297,53.8379,53.7564,53.7646,129144.0
2018-08-16 13:50:00,66.01,66.04,66.0,66.03,124720.0,53.7646,53.789,53.7564,53.7809,124720.0
2018-08-16 13:55:00,66.03,66.06,66.02,66.06,135427.0,53.7809,53.8053,53.7727,53.8053,135427.0
2018-08-16 14:00:00,66.05,66.05,66.01,66.05,95187.0,53.7972,53.7972,53.7646,53.7972,95187.0
2018-08-16 14:05:00,66.05,66.06,66.03,66.06,86574.0,53.7972,53.8053,53.7809,53.8053,86574.0
2018-08-16 14:10:00,66.06,66.07,66.04,66.05,124494.0,53.8053,53.8135,53.789,53.7972,124494.0
2018-08-16 14:15:00,66.05,66.08,66.04,66.08,91294.0,53.7972,53.8216,53.789,53.8216,91294.0
2018-08-16 14:20:00,66.08,66.08,66.05,66.06,63901.0,53.8216,53.8216,53.7972,53.8053,63901.0
2018-08-16 14:25:00,66.05,66.07,66.02,66.03,57903.0,53.7972,53.8135,53.7727,53.7809,57903.0
2018-08-16 14:30:00,66.03,66.03,65.99,66.01,185762.0,53.7809,53.7809,53.7483,53.7646,185762.0
2018-08-16 14:35:00,66.02,66.05,66.01,66.05,112448.0,53.7727,53.7972,53.7646,53.7972,112448.0
2018-08-16 14:40:00,66.04,66.06,66.03,66.05,76698.0,53.789,53.8053,53.7809,53.7972,76698.0
2018-08-16 14:45:00,66.06,66.06,66.04,66.06,112144.0,53.8053,53.8053,53.789,53.8053,112144.0
2018-08-16 14:50:00,66.05,66.07,66.05,66.07,135899.0,53.7972,53.8135,53.7972,53.8135,135899.0
2018-08-16 14:55:00,66.07,66.08,66.03,66.03,155017.0,53.8135,53.8216,53.7809,53.7809,155017.0
2018-08-16 15:00:00,66.03,66.05,66.02,66.04,212764.0,53.7809,53.7972,53.7727,53.789,212764.0
2018-08-16 15:05:00,66.03,66.04,66.01,66.01,187182.0,53.7809,53.789,53.7646,53.7646,187182.0
2018-08-16 15:10:00,66.01,66.03,66.0,66.03,179965.0,53.7646,53.7809,53.7564,53.7809,179965.0
2018-08-16 15:15:00,66.03,66.03,66.0,66.01,206683.0,53.7809,53.7809,53.7564,53.7646,206683.0
2018-08-16 15:20:00,66.01,66.04,66.0,66.03,137259.0,53.7646,53.789,53.7564,53.7809,137259.0
2018-08-16 15:25:00,66.03,66.08,66.03,66.08,147857.0,53.7809,53.8216,53.7809,53.8216,147857.0
2018-08-16 15:30:00,66.07,66.07,66.03,66.03,200302.0,53.8135,53.8135,53.7809,53.7809,200302.0
2018-08-16 15:35:00,66.03,66.04,65.99,65.99,224860.0,53.7809,53.789,53.7483,53.7483,224860.0
2018-08-16 15:40:00,66.0,66.0,65.98,65.99,181741.0,53.7564,53.7564,53.7402,53.7483,181741.0
2018-08-16 15:45:00,65.99,65.99,65.97,65.98,457456.0,53.7483,53.7483,53.732,53.7402,457456.0
2018-08-16 15:50:00,65.98,65.98,65.94,65.96,1286824.0,53.7402,53.7402,53.7076,53.7239,1286824.0
2018-08-16 15:55:00,65.96,66.01,65.95,66.0,1793736.0,53.7239,53.7646,53.7157,53.7564,1793736.0
2018-08-17 09:30:00,65.97,65.99,65.94,65.95,185940.0,53.732,53.7483,53.7076,53.7157,185940.0
2018-08-17 09:35:00,65.95,66.06,65.93,66.05,173928.0,53.7157,53.8053,53.6994,53.7972,173928.0
2018-08-17 09:40:00,66.04,66.04,65.98,66.0,93431.0,53.789,53.789,53.7402,53.7564,93431.0
2018-08-17 09:45:00,66.0,66.01,65.97,65.98,183263.0,53.7564,53.7646,53.732,53.7402,183263.0
2018-08-17 09:50:00,65.98,66.03,65.97,66.02,245383.0,53.7402,53.7809,53.732,53.7727,245383.0
2018-08-17 09:55:00,66.02,66.07,66.01,66.05,209636.0,53.7727,53.8135,53.7646,53.7972,209636.0
2018-08-17 10:00:00,66.06,66.09,66.03,66.06,172692.0,53.8053,53.8297,53.7809,53.8053,172692.0
2018-08-17 10:05:00,66.06,66.06,65.99,66.0,163045.0,53.8053,53.8053,53.7483,53.7564,163045.0
2018-08-17 10:10:00,66.0,66.02,65.96,65.98,408338.0,53.7564,53.7727,53.7239,53.7402,408338.0
2018-08-17 10:15:00,65.97,65.99,65.96,65.97,233071.0,53.732,53.7483,53.7239,53.732,233071.0
2018-08-17 10:20:00,65.98,66.0,65.92,65.93,108931.0,53.7402,53.7564,53.6913,53.6994,108931.0
2018-08-17 10:25:00,65.92,65.96,65.91,65.94,192002.0,53.6913,53.7239,53.6831,53.7076,192002.0
2018-08-17 10:30:00,65.94,66.01,65.94,66.0,127117.0,53.7076,53.7646,53.7076,53.7564,127117.0
2018-08-17 10:35:00,66.0,66.05,65.99,66.04,44780.0,53.7564,53.7972,53.7483,53.789,44780.0
2018-08-17 10:40:00,66.03,66.05,65.99,65.99,59456.0,53.7809,53.7972,53.7483,53.7483,59456.0
2018-08-17 10:45:00,65.99,66.02,65.98,66.02,83710.0,53.7483,53.7727,53.7402,53.7727,83710.0
2018-08-17 10:50:00,66.03,66.09,66.02,66.06,86046.0,53.7809,53.8297,53.7727,53.8053,86046.0
2018-08-17 10:55:00,66.06,66.1,66.04,66.09,174326.0,53.8053,53.8379,53.789,53.8297,174326.0
2018-08-17 11:00:00,66.09,66.1,66.05,66.08,68032.0,53.8297,53.8379,53.7972,53.8216,68032.0
2018-08-17 11:05:00,66.08,66.11,66.05,66.07,144576.0,53.8216,53.846,53.7972,53.8135,144576.0
2018-08-17 11:10:00,66.07,66.11,66.04,66.1,64941.0,53.8135,53.846,53.789,53.8379,64941.0
2018-08-17 11:15:00,66.11,66.2,66.1,66.18,1059114.0,53.846,53.9193,53.8379,53.9031,1059114.0
2018-08-17 11:20:00,66.18,66.2,66.14,66.18,143938.0,53.9031,53.9193,53.8705,53.9031,143938.0
2018-08-17 11:25:00,66.17,66.21,66.16,66.2,218140.0,53.8949,53.9275,53.8868,53.9193,218140.0
2018-08-17 11:30:00,66.2,66.25,66.19,66.24,433390.0,53.9193,53.9601,53.9112,53.9519,433390.0
2018-08-17 11:35:00,66.24,66.26,66.22,66.24,118338.0,53.9519,53.9682,53.9356,53.9519,118338.0
2018-08-17 11:40:00,66.24,66.29,66.24,66.28,58293.0,53.9519,53.9926,53.9519,53.9845,58293.0
2018-08-17 11:45:00,66.28,66.3,66.26,66.27,111589.0,53.9845,54.0008,53.9682,53.9764,111589.0
2018-08-17 11:50:00,66.27,66.3,66.26,66.29,103096.0,53.9764,54.0008,53.9682,53.9926,103096.0
2018-08-17 11:55:00,66.29,66.34,66.28,66.31,296926.0,53.9926,54.0334,53.9845,54.0089,296926.0
2018-08-17 12:00:00,66.31,66.31,66.29,66.29,96807.0,54.0089,54.0089,53.9926,53.9926,96807.0
2018-08-17 12:05:00,66.3,66.32,66.29,66.3,130569.0,54.0008,54.0171,53.9926,54.0008,130569.0
2018-08-17 12:10:00,66.3,66.32,66.27,66.28,59934.0,54.0008,54.0171,53.9764,53.9845,59934.0
2018-08-17 12:15:00,66.28,66.33,66.28,66.32,67656.0,53.9845,54.0252,53.9845,54.0171,67656.0
2018-08-17 12:20:00,66.32,66.34,66.29,66.31,115454.0,54.0171,54.0334,53.9926,54.0089,115454.0
2018-08-17 12:25:00,66.31,66.31,66.29,66.29,20489.0,54.0089,54.0089,53.9926,53.9926,20489.0
2018-08-17 12:30:00,66.3,66.3,66.25,66.26,64168.0,54.0008,54.0008,53.9601,53.9682,64168.0
2018-08-17 12:35:00,66.26,66.26,66.22,66.23,64483.0,53.9682,53.9682,53.9356,53.9438,64483.0
2018-08-17 12:40:00,66.23,66.24,66.23,66.23,35275.0,53.9438,53.9519,53.9438,53.9438,35275.0
2018-08-17 12:45:00,66.23,66.24,66.2,66.22,81665.0,53.9438,53.9519,53.9193,53.9356,81665.0
2018-08-17 12:50:00,66.22,66.25,66.21,66.21,63392.0,53.9356,53.9601,53.9275,53.9275,63392.0
2018-08-17 12:55:00,66.2,66.21,66.18,66.19,153448.0,53.9193,53.9275,53.9031,53.9112,153448.0
2018-08-17 13:00:00,66.19,66.2,66.17,66.19,267943.0,53.9112,53.9193,53.8949,53.9112,267943.0
2018-08-17 13:05:00,66.18,66.2,66.17,66.2,54391.0,53.9031,53.9193,53.8949,53.9193,54391.0
2018-08-17 13:10:00,66.2,66.21,66.18,66.19,119510.0,53.9193,53.9275,53.9031,53.9112,119510.0
2018-08-17 13:15:00,66.19,66.23,66.19,66.22,119690.0,53.9112,53.9438,53.9112,53.9356,119690.0
2018-08-17 13:20:00,66.22,66.22,66.17,66.18,34343.0,53.9356,53.9356,53.8949,53.9031,34343.0
2018-08-17 13:25:00,66.18,66.18,66.14,66.15,81832.0,53.9031,53.9031,53.8705,53.8786,81832.0
2018-08-17 13:30:00,66.14,66.17,66.14,66.17,34220.0,53.8705,53.8949,53.8705,53.8949,34220.0
2018-08-17 13:35:00,66.18,66.19,66.17,66.17,43126.0,53.9031,53.9112,53.8949,53.8949,43126.0
2018-08-17 13:40:00,66.17,66.21,66.17,66.18,48747.0,53.8949,53.9275,53.8949,53.9031,48747.0
2018-08-17 13:45:00,66.18,66.19,66.16,66.17,34372.0,53.9031,53.9112,53.8868,53.8949,34372.0
2018-08-17 13:50:00,66.17,66.19,66.17,66.19,28771.0,53.8949,53.9112,53.8949,53.9112,28771.0
2018-08-17 13:55:00,66.19,66.26,66.18,66.25,93227.0,53.9112,53.9682,53.9031,53.9601,93227.0
2018-08-17 14:00:00,66.25,66.32,66.23,66.32,230238.0,53.9601,54.0171,53.9438,54.0171,230238.0
2018-08-17 14:05:00,66.33,66.39,66.32,66.36,396246.0,54.0252,54.0741,54.0171,54.0497,396246.0
2018-08-17 14:10:00,66.36,66.41,66.35,66.4,149909.0,54.0497,54.0904,54.0415,54.0822,149909.0
2018-08-17 14:15:00,66.4,66.43,66.38,66.42,203521.0,54.0822,54.1067,54.066,54.0985,203521.0
2018-08-17 14:20:00,66.42,66.44,66.4,66.42,223391.0,54.0985,54.1148,54.0822,54.0985,223391.0
2018-08-17 14:25:00,66.43,66.47,66.42,66.45,146960.0,54.1067,54.1393,54.0985,54.123,146960.0
2018-08-17 14:30:00,66.44,66.45,66.41,66.42,262869.0,54.1148,54.123,54.0904,54.0985,262869.0
2018-08-17 14:35:00,66.42,66.43,66.37,66.43,151372.0,54.0985,54.1067,54.0578,54.1067,151372.0
2018-08-17 14:40:00,66.43,66.5,66.41,66.47,322721.0,54.1067,54.1637,54.0904,54.1393,322721.0
2018-08-17 14:45:00,66.48,66.49,66.44,66.45,333820.0,54.1474,54.1555,54.1148,54.123,333820.0
2018-08-17 14:50:00,66.45,66.5,66.45,66.49,272358.0,54.123,54.1637,54.123,54.1555,272358.0
2018-08-17 14:55:00,66.5,66.55,66.49,66.53,257224.0,54.1637,54.2044,54.1555,54.1881,257224.0
2018-08-17 15:00:00,66.52,66.55,66.5,66.52,199723.0,54.18,54.2044,54.1637,54.18,199723.0
2018-08-17 15:05:00,66.52,66.55,66.46,66.46,459555.0,54.18,54.2044,54.1311,54.1311,459555.0
2018-08-17 15:10:00,66.47,66.47,66.44,66.45,321667.0,54.1393,54.1393,54.1148,54.123,321667.0
2018-08-17 15:15:00,66.45,66.47,66.42,66.47,154016.0,54.123,54.1393,54.0985,54.1393,154016.0
2018-08-17 15:20:00,66.46,66.49,66.46,66.48,383429.0,54.1311,54.1555,54.1311,54.1474,383429.0
2018-08-17 15:25:00,66.48,66.49,66.45,66.45,232773.0,54.1474,54.1555,54.123,54.123,232773.0
2018-08-17 15:30:00,66.45,66.47,66.43,66.45,471014.0,54.123,54.1393,54.1067,54.123,471014.0
2018-08-17 15:35:00,66.45,66.47,66.44,66.47,309685.0,54.123,54.1393,54.1148,54.1393,309685.0
2018-08-17 15:40:00,66.47,66.5,66.46,66.5,432186.0,54.1393,54.1637,54.1311,54.1637,432186.0
2018-08-17 15:45:00,66.49,66.5,66.43,66.44,1192284.0,54.1555,54.1637,54.1067,54.1148,1192284.0
2018-08-17 15:50:00,66.44,66.45,66.4,66.42,1745992.0,54.1148,54.123,54.0822,54.0985,1745992.0
2018-08-17 15:55:00,66.42,66.42,66.35,66.38,4411725.0,54.0985,54.0985,54.0415,54.066,4411725.0
2018-08-20 09:30:00,66.64,66.71,66.62,66.65,213449.0,54.2777,54.3347,54.2614,54.2859,213449.0
2018-08-20 09:35:00,66.66,66.71,66.65,66.69,173827.0,54.294,54.3347,54.2859,54.3184,173827.0
2018-08-20 09:40:00,66.69,66.7,66.67,66.68,84437.0,54.3184,54.3266,54.3022,54.3103,84437.0
2018-08-20 09:45:00,66.69,66.72,66.66,66.71,189629.0,54.3184,54.3429,54.294,54.3347,189629.0
2018-08-20 09:50:00,66.7,66.71,66.65,66.67,121824.0,54.3266,54.3347,54.2859,54.3022,121824.0
2018-08-20 09:55:00,66.67,66.68,66.65,66.67,151533.0,54.3022,54.3103,54.2859,54.3022,151533.0
2018-08-20 10:00:00,66.67,66.76,66.67,66.76,159357.0,54.3022,54.3755,54.3022,54.3755,159357.0
2018-08-20 10:05:00,66.75,66.76,66.72,66.73,154898.0,54.3673,54.3755,54.3429,54.351,154898.0
2018-08-20 10:10:00,66.73,66.74,66.67,66.68,603435.0,54.351,54.3592,54.3022,54.3103,603435.0
2018-08-20 10:15:00,66.68,66.72,66.66,66.7,187529.0,54.3103,54.3429,54.294,54.3266,187529.0
2018-08-20 10:20:00,66.7,66.75,66.69,66.75,203427.0,54.3266,54.3673,54.3184,54.3673,203427.0
2018-08-20 10:25:00,66.75,66.78,66.74,66.78,170481.0,54.3673,54.3917,54.3592,54.3917,170481.0
2018-08-20 10:30:00,66.77,66.78,66.73,66.76,139165.0,54.3836,54.3917,54.351,54.3755,139165.0
2018-08-20 10:35:00,66.77,66.78,66.73,66.75,202555.0,54.3836,54.3917,54.351,54.3673,202555.0
2018-08-20 10:40:00,66.75,66.78,66.73,66.75,275859.0,54.3673,54.3917,54.351,54.3673,275859.0
2018-08-20 10:45:00,66.75,66.76,66.73,66.75,79612.0,54.3673,54.3755,54.351,54.3673,79612.0
2018-08-20 10:50:00,66.75,66.75,66.7,66.7,125581.0,54.3673,54.3673,54.3266,54.3266,125581.0
2018-08-20 10:55:00,66.7,66.71,66.66,66.67,64214.0,54.3266,54.3347,54.294,54.3022,64214.0
2018-08-20 11:00:00,66.67,66.72,66.67,66.7,116580.0,54.3022,54.3429,54.3022,54.3266,116580.0
2018-08-20 11:05:00,66.7,66.73,66.69,66.71,120259.0,54.3266,54.351,54.3184,54.3347,120259.0
2018-08-20 11:10:00,66.71,66.74,66.71,66.73,45943.0,54.3347,54.3592,54.3347,54.351,45943.0
2018-08-20 11:15:00,66.74,66.79,66.73,66.79,202988.0,54.3592,54.3999,54.351,54.3999,202988.0
2018-08-20 11:20:00,66.78,66.79,66.68,66.69,60862.0,54.3917,54.3999,54.3103,54.3184,60862.0
2018-08-20 11:25:00,66.68,66.7,66.66,66.69,205142.0,54.3103,54.3266,54.294,54.3184,205142.0
2018-08-20 11:30:00,66.69,66.69,66.65,66.66,136309.0,54.3184,54.3184,54.2859,54.294,136309.0
2018-08-20 11:35:00,66.65,66.67,66.64,66.66,446272.0,54.2859,54.3022,54.2777,54.294,446272.0
2018-08-20 11:40:00,66.66,66.68,66.66,66.66,277133.0,54.294,54.3103,54.294,54.294,277133.0
2018-08-20 11:45:00,66.66,66.69,66.66,66.67,231440.0,54.294,54.3184,54.294,54.3022,231440.0
2018-08-20 11:50:00,66.68,66.78,66.68,66.76,520119.0,54.3103,54.3917,54.3103,54.3755,520119.0
2018-08-20 11:55:00,66.75,66.75,66.67,66.67,76244.0,54.3673,54.3673,54.3022,54.3022,76244.0
2018-08-20 12:00:00,66.67,66.71,66.65,66.71,73959.0,54.3022,54.3347,54.2859,54.3347,73959.0
2018-08-20 12:05:00,66.72,66.72,66.7,66.72,20016.0,54.3429,54.3429,54.3266,54.3429,20016.0
2018-08-20 12:10:00,66.72,66.76,66.71,66.75,25665.0,54.3429,54.3755,54.3347,54.3673,25665.0
2018-08-20 12:15:00,66.74,66.77,66.74,66.77,57441.0,54.3592,54.3836,54.3592,54.3836,57441.0
2018-08-20 12:20:00,66.77,66.78,66.76,66.76,77072.0,54.3836,54.3917,54.3755,54.3755,77072.0
2018-08-20 12:25:00,66.76,66.78,66.75,66.77,52442.0,54.3755,54.3917,54.3673,54.3836,52442.0
2018-08-20 12:30:00,66.78,66.78,66.75,66.75,12596.0,54.3917,54.3917,54.3673,54.3673,12596.0
2018-08-20 12:35:00,66.76,66.76,66.74,66.75,62903.0,54.3755,54.3755,54.3592,54.3673,62903.0
2018-08-20 12:40:00,66.75,66.75,66.72,66.73,69185.0,54.3673,54.3673,54.3429,54.351,69185.0
2018-08-20 12:45:00,66.73,66.74,66.72,66.73,86070.0,54.351,54.3592,54.3429,54.351,86070.0
2018-08-20 12:50:00,66.73,66.74,66.73,66.73,28137.0,54.351,54.3592,54.351,54.351,28137.0
2018-08-20 12:55:00,66.73,66.76,66.73,66.75,45907.0,54.351,54.3755,54.351,54.3673,45907.0
2018-08-20 13:00:00,66.75,66.77,66.75,66.76,52335.0,54.3673,54.3836,54.3673,54.3755,52335.0
2018-08-20 13:05:00,66.75,66.76,66.75,66.76,26423.0,54.3673,54.3755,54.3673,54.3755,26423.0
2018-08-20 13:10:00,66.75,66.76,66.73,66.73,37469.0,54.3673,54.3755,54.351,54.351,37469.0
2018-08-20 13:15:00,66.73,66.74,66.72,66.73,30407.0,54.351,54.3592,54.3429,54.351,30407.0
2018-08-20 13:20:00,66.73,66.75,66.72,66.75,59721.0,54.351,54.3673,54.3429,54.3673,59721.0
2018-08-20 13:25:00,66.75,66.77,66.74,66.76,62385.0,54.3673,54.3836,54.3592,54.3755,62385.0
2018-08-20 13:30:00,66.76,66.77,66.76,66.76,29282.0,54.3755,54.3836,54.3755,54.3755,29282.0
2018-08-20 13:35:00,66.76,66.77,66.75,66.76,44828.0,54.3755,54.3836,54.3673,54.3755,44828.0
2018-08-20 13:40:00,66.76,66.77,66.74,66.76,110469.0,54.3755,54.3836,54.3592,54.3755,110469.0
2018-08-20 13:45:00,66.76,66.77,66.75,66.76,32146.0,54.3755,54.3836,54.3673,54.3755,32146.0
2018-08-20 13:50:00,66.76,66.77,66.74,66.77,47177.0,54.3755,54.3836,54.3592,54.3836,47177.0
2018-08-20 13:55:00,66.76,66.79,66.76,66.78,56176.0,54.3755,54.3999,54.3755,54.3917,56176.0
2018-08-20 14:00:00,66.79,66.8,66.77,66.77,167519.0,54.3999,54.408,54.3836,54.3836,167519.0
2018-08-20 14:05:00,66.78,66.78,66.75,66.77,188541.0,54.3917,54.3917,54.3673,54.3836,188541.0
2018-08-20 14:10:00,66.77,66.79,66.76,66.78,254472.0,54.3836,54.3999,54.3755,54.3917,254472.0
2018-08-20 14:15:00,66.78,66.79,66.77,66.78,125866.0,54.3917,54.3999,54.3836,54.3917,125866.0
2018-08-20 14:20:00,66.79,66.79,66.78,66.79,46640.0,54.3999,54.3999,54.3917,54.3999,46640.0
2018-08-20 14:25:00,66.78,66.8,66.78,66.8,25343.0,54.3917,54.408,54.3917,54.408,25343.0
2018-08-20 14:30:00,66.8,66.81,66.78,66.79,102443.0,54.408,54.4162,54.3917,54.3999,102443.0
2018-08-20 14:35:00,66.78,66.8,66.78,66.8,106732.0,54.3917,54.408,54.3917,54.408,106732.0
2018-08-20 14:40:00,66.8,66.8,66.77,66.78,117767.0,54.408,54.408,54.3836,54.3917,117767.0
2018-08-20 14:45:00,66.78,66.78,66.76,66.78,84295.0,54.3917,54.3917,54.3755,54.3917,84295.0
2018-08-20 14:50:00,66.78,66.78,66.75,66.76,236785.0,54.3917,54.3917,54.3673,54.3755,236785.0
2018-08-20 14:55:00,66.76,66.78,66.76,66.78,64081.0,54.3755,54.3917,54.3755,54.3917,64081.0
2018-08-20 15:00:00,66.77,66.78,66.76,66.76,65347.0,54.3836,54.3917,54.3755,54.3755,65347.0
2018-08-20 15:05:00,66.77,66.77,66.76,66.76,92743.0,54.3836,54.3836,54.3755,54.3755,92743.0
2018-08-20 15:10:00,66.77,66.79,66.76,66.78,158151.0,54.3836,54.3999,54.3755,54.3917,158151.0
2018-08-20 15:15:00,66.78,66.81,66.78,66.8,67257.0,54.3917,54.4162,54.3917,54.408,67257.0
2018-08-20 15:20:00,66.8,66.81,66.8,66.81,77396.0,54.408,54.4162,54.408,54.4162,77396.0
2018-08-20 15:25:00,66.8,66.81,66.8,66.8,54442.0,54.408,54.4162,54.408,54.408,54442.0
2018-08-20 15:30:00,66.8,66.82,66.79,66.81,278556.0,54.408,54.4243,54.3999,54.4162,278556.0
2018-08-20 15:35:00,66.81,66.82,66.8,66.81,105791.0,54.4162,54.4243,54.408,54.4162,105791.0
2018-08-20 15:40:00,66.81,66.82,66.8,66.82,115908.0,54.4162,54.4243,54.408,54.4243,115908.0
2018-08-20 15:45:00,66.81,66.82,66.81,66.82,77661.0,54.4162,54.4243,54.4162,54.4243,77661.0
2018-08-20 15:50:00,66.81,66.82,66.76,66.76,1216473.0,54.4162,54.4243,54.3755,54.3755,1216473.0
2018-08-20 15:55:00,66.77,66.79,66.74,66.76,3068739.0,54.3836,54.3999,54.3592,54.3755,3068739.0
2018-08-21 09:30:00,67.17,67.18,67.14,67.17,329561.0,54.7094,54.7175,54.685,54.7094,329561.0
2018-08-21 09:35:00,67.17,67.18,67.13,67.14,326274.0,54.7094,54.7175,54.6768,54.685,326274.0
2018-08-21 09:40:00,67.14,67.16,67.13,67.15,267924.0,54.685,54.7013,54.6768,54.6931,267924.0
2018-08-21 09:45:00,67.14,67.15,67.11,67.15,81924.0,54.685,54.6931,54.6605,54.6931,81924.0
2018-08-21 09:50:00,67.14,67.19,67.13,67.16,230242.0,54.685,54.7257,54.6768,54.7013,230242.0
2018-08-21 09:55:00,67.16,67.17,67.14,67.17,98952.0,54.7013,54.7094,54.685,54.7094,98952.0
2018-08-21 10:00:00,67.17,67.18,67.14,67.15,82167.0,54.7094,54.7175,54.685,54.6931,82167.0
2018-08-21 10:05:00,67.15,67.15,67.08,67.1,196766.0,54.6931,54.6931,54.6361,54.6524,196766.0
2018-08-21 10:10:00,67.09,67.11,67.08,67.11,132638.0,54.6442,54.6605,54.6361,54.6605,132638.0
2018-08-21 10:15:00,67.1,67.11,67.09,67.11,187088.0,54.6524,54.6605,54.6442,54.6605,187088.0
2018-08-21 10:20:00,67.11,67.14,67.1,67.13,62752.0,54.6605,54.685,54.6524,54.6768,62752.0
2018-08-21 10:25:00,67.13,67.13,67.1,67.13,171880.0,54.6768,54.6768,54.6524,54.6768,171880.0
2018-08-21 10:30:00,67.13,67.15,67.12,67.15,123837.0,54.6768,54.6931,54.6687,54.6931,123837.0
2018-08-21 10:35:00,67.15,67.16,67.1,67.11,78928.0,54.6931,54.7013,54.6524,54.6605,78928.0
2018-08-21 10:40:00,67.1,67.14,67.1,67.13,62792.0,54.6524,54.685,54.6524,54.6768,62792.0
2018-08-21 10:45:00,67.12,67.13,67.06,67.07,174589.0,54.6687,54.6768,54.6198,54.6279,174589.0
2018-08-21 10:50:00,67.07,67.08,67.05,67.08,77431.0,54.6279,54.6361,54.6117,54.6361,77431.0
2018-08-21 10:55:00,67.09,67.1,67.06,67.08,96870.0,54.6442,54.6524,54.6198,54.6361,96870.0
2018-08-21 11:00:00,67.09,67.1,67.08,67.09,125849.0,54.6442,54.6524,54.6361,54.6442,125849.0
2018-08-21 11:05:00,67.09,67.1,67.06,67.07,34761.0,54.6442,54.6524,54.6198,54.6279,34761.0
2018-08-21 11:10:00,67.06,67.07,67.02,67.03,59318.0,54.6198,54.6279,54.5872,54.5954,59318.0
2018-08-21 11:15:00,67.02,67.03,66.99,67.03,74658.0,54.5872,54.5954,54.5628,54.5954,74658.0
2018-08-21 11:20:00,67.02,67.08,67.0,67.08,81162.0,54.5872,54.6361,54.5709,54.6361,81162.0
2018-08-21 11:25:00,67.07,67.1,67.06,67.07,212819.0,54.6279,54.6524,54.6198,54.6279,212819.0
2018-08-21 11:30:00,67.06,67.08,67.04,67.06,103265.0,54.6198,54.6361,54.6035,54.6198,103265.0
2018-08-21 11:35:00,67.06,67.11,67.05,67.11,91988.0,54.6198,54.6605,54.6117,54.6605,91988.0
2018-08-21 11:40:00,67.1,67.14,67.1,67.14,64466.0,54.6524,54.685,54.6524,54.685,64466.0
2018-08-21 11:45:00,67.14,67.15,67.11,67.15,87920.0,54.685,54.6931,54.6605,54.6931,87920.0
2018-08-21 11:50:00,67.15,67.15,67.1,67.15,89360.0,54.6931,54.6931,54.6524,54.6931,89360.0
2018-08-21 11:55:00,67.15,67.17,67.14,67.15,58526.0,54.6931,54.7094,54.685,54.6931,58526.0
2018-08-21 12:00:00,67.16,67.18,67.14,67.17,60846.0,54.7013,54.7175,54.685,54.7094,60846.0
2018-08-21 12:05:00,67.17,67.19,67.16,67.17,33427.0,54.7094,54.7257,54.7013,54.7094,33427.0
2018-08-21 12:10:00,67.17,67.17,67.16,67.17,41138.0,54.7094,54.7094,54.7013,54.7094,41138.0
2018-08-21 12:15:00,67.16,67.18,67.15,67.18,34883.0,54.7013,54.7175,54.6931,54.7175,34883.0
2018-08-21 12:20:00,67.17,67.18,67.16,67.17,113598.0,54.7094,54.7175,54.7013,54.7094,113598.0
2018-08-21 12:25:00,67.17,67.18,67.17,67.17,144445.0,54.7094,54.7175,54.7094,54.7094,144445.0
2018-08-21 12:30:00,67.17,67.22,67.17,67.2,121972.0,54.7094,54.7501,54.7094,54.7338,121972.0
2018-08-21 12:35:00,67.21,67.22,67.2,67.22,64996.0,54.742,54.7501,54.7338,54.7501,64996.0
2018-08-21 12:40:00,67.22,67.22,67.21,67.21,34709.0,54.7501,54.7501,54.742,54.742,34709.0
2018-08-21 12:45:00,67.21,67.23,67.2,67.22,122536.0,54.742,54.7583,54.7338,54.7501,122536.0
2018-08-21 12:50:00,67.22,67.26,67.21,67.25,204494.0,54.7501,54.7827,54.742,54.7746,204494.0
2018-08-21 12:55:00,67.25,67.33,67.24,67.28,635388.0,54.7746,54.8397,54.7664,54.799,635388.0
2018-08-21 13:00:00,67.28,67.3,67.26,67.28,337279.0,54.799,54.8153,54.7827,54.799,337279.0
2018-08-21 13:05:00,67.27,67.28,67.24,67.25,81491.0,54.7908,54.799,54.7664,54.7746,81491.0
2018-08-21 13:10:00,67.25,67.26,67.24,67.26,57607.0,54.7746,54.7827,54.7664,54.7827,57607.0
2018-08-21 13:15:00,67.26,67.26,67.23,67.24,100431.0,54.7827,54.7827,54.7583,54.7664,100431.0
2018-08-21 13:20:00,67.24,67.28,67.24,67.27,52114.0,54.7664,54.799,54.7664,54.7908,52114.0
2018-08-21 13:25:00,67.26,67.29,67.26,67.27,88347.0,54.7827,54.8071,54.7827,54.7908,88347.0
2018-08-21 13:30:00,67.27,67.29,67.26,67.28,93663.0,54.7908,54.8071,54.7827,54.799,93663.0
2018-08-21 13:35:00,67.28,67.33,67.27,67.32,162875.0,54.799,54.8397,54.7908,54.8316,162875.0
2018-08-21 13:40:00,67.32,67.36,67.3,67.34,153754.0,54.8316,54.8642,54.8153,54.8479,153754.0
2018-08-21 13:45:00,67.34,67.35,67.31,67.34,108575.0,54.8479,54.856,54.8234,54.8479,108575.0
2018-08-21 13:50:00,67.35,67.36,67.32,67.33,125322.0,54.856,54.8642,54.8316,54.8397,125322.0
2018-08-21 13:55:00,67.33,67.36,67.33,67.34,152337.0,54.8397,54.8642,54.8397,54.8479,152337.0
2018-08-21 14:00:00,67.34,67.35,67.3,67.31,549049.0,54.8479,54.856,54.8153,54.8234,549049.0
2018-08-21 14:05:00,67.3,67.33,67.3,67.33,105880.0,54.8153,54.8397,54.8153,54.8397,105880.0
2018-08-21 14:10:00,67.33,67.34,67.3,67.34,116814.0,54.8397,54.8479,54.8153,54.8479,116814.0
2018-08-21 14:15:00,67.34,67.37,67.33,67.35,130763.0,54.8479,54.8723,54.8397,54.856,130763.0
2018-08-21 14:20:00,67.34,67.35,67.32,67.33,100006.0,54.8479,54.856,54.8316,54.8397,100006.0
2018-08-21 14:25:00,67.33,67.33,67.31,67.31,23030.0,54.8397,54.8397,54.8234,54.8234,23030.0
2018-08-21 14:30:00,67.31,67.31,67.28,67.3,113339.0,54.8234,54.8234,54.799,54.8153,113339.0
2018-08-21 14:35:00,67.3,67.3,67.26,67.28,115429.0,54.8153,54.8153,54.7827,54.799,115429.0
2018-08-21 14:40:00,67.27,67.31,67.27,67.3,184283.0,54.7908,54.8234,54.7908,54.8153,184283.0
2018-08-21 14:45:00,67.3,67.3,67.23,67.24,178156.0,54.8153,54.8153,54.7583,54.7664,178156.0
2018-08-21 14:50:00,67.24,67.24,67.19,67.21,92474.0,54.7664,54.7664,54.7257,54.742,92474.0
2018-08-21 14:55:00,67.21,67.23,67.19,67.21,80267.0,54.742,54.7583,54.7257,54.742,80267.0
2018-08-21 15:00:00,67.21,67.23,67.19,67.22,63155.0,54.742,54.7583,54.7257,54.7501,63155.0
2018-08-21 15:05:00,67.22,67.24,67.21,67.23,104838.0,54.7501,54.7664,54.742,54.7583,104838.0
2018-08-21 15:10:00,67.22,67.24,67.21,67.21,55189.0,54.7501,54.7664,54.742,54.742,55189.0
2018-08-21 15:15:00,67.21,67.23,67.19,67.2,162481.0,54.742,54.7583,54.7257,54.7338,162481.0
2018-08-21 15:20:00,67.2,67.22,67.19,67.21,208436.0,54.7338,54.7501,54.7257,54.742,208436.0
2018-08-21 15:25:00,67.21,67.25,67.21,67.23,180465.0,54.742,54.7746,54.742,54.7583,180465.0
2018-08-21 15:30:00,67.23,67.25,67.21,67.23,150310.0,54.7583,54.7746,54.742,54.7583,150310.0
2018-08-21 15:35:00,67.24,67.25,67.23,67.24,219321.0,54.7664,54.7746,54.7583,54.7664,219321.0
2018-08-21 15:40:00,67.23,67.25,67.22,67.23,442280.0,54.7583,54.7746,54.7501,54.7583,442280.0
2018-08-21 15:45:00,67.23,67.23,67.19,67.2,487105.0,54.7583,54.7583,54.7257,54.7338,487105.0
2018-08-21 15:50:00,67.19,67.21,67.16,67.17,1307010.0,54.7257,54.742,54.7013,54.7094,1307010.0
2018-08-21 15:55:00,67.17,67.2,67.16,67.17,2236876.0,54.7094,54.7338,54.7013,54.7094,2236876.0
2018-08-22 09:30:00,67.45,67.49,67.44,67.47,275270.0,54.9375,54.97,54.9293,54.9537,275270.0
2018-08-22 09:35:00,67.47,67.48,67.44,67.46,185270.0,54.9537,54.9619,54.9293,54.9456,185270.0
2018-08-22 09:40:00,67.47,67.47,67.41,67.42,152454.0,54.9537,54.9537,54.9049,54.913,152454.0
2018-08-22 09:45:00,67.42,67.43,67.38,67.4,271731.0,54.913,54.9212,54.8804,54.8967,271731.0
2018-08-22 09:50:00,67.4,67.42,67.36,67.37,265396.0,54.8967,54.913,54.8642,54.8723,265396.0
2018-08-22 09:55:00,67.37,67.41,67.37,67.41,250705.0,54.8723,54.9049,54.8723,54.9049,250705.0
2018-08-22 10:00:00,67.41,67.44,67.4,67.43,138686.0,54.9049,54.9293,54.8967,54.9212,138686.0
2018-08-22 10:05:00,67.44,67.45,67.43,67.44,178896.0,54.9293,54.9375,54.9212,54.9293,178896.0
2018-08-22 10:10:00,67.44,67.48,67.44,67.45,133520.0,54.9293,54.9619,54.9293,54.9375,133520.0
2018-08-22 10:15:00,67.44,67.44,67.39,67.42,88061.0,54.9293,54.9293,54.8886,54.913,88061.0
2018-08-22 10:20:00,67.42,67.45,67.39,67.4,56170.0,54.913,54.9375,54.8886,54.8967,56170.0
2018-08-22 10:25:00,67.39,67.4,67.35,67.35,96047.0,54.8886,54.8967,54.856,54.856,96047.0
2018-08-22 10:30:00,67.35,67.37,67.33,67.35,77858.0,54.856,54.8723,54.8397,54.856,77858.0
2018-08-22 10:35:00,67.35,67.43,67.34,67.41,164158.0,54.856,54.9212,54.8479,54.9049,164158.0
2018-08-22 10:40:00,67.41,67.43,67.39,67.43,33781.0,54.9049,54.9212,54.8886,54.9212,33781.0
2018-08-22 10:45:00,67.43,67.46,67.42,67.45,203175.0,54.9212,54.9456,54.913,54.9375,203175.0
2018-08-22 10:50:00,67.45,67.47,67.43,67.46,111155.0,54.9375,54.9537,54.9212,54.9456,111155.0
2018-08-22 10:55:00,67.47,67.48,67.42,67.45,78429.0,54.9537,54.9619,54.913,54.9375,78429.0
2018-08-22 11:00:00,67.44,67.45,67.42,67.43,61388.0,54.9293,54.9375,54.913,54.9212,61388.0
2018-08-22 11:05:00,67.43,67.44,67.4,67.42,124744.0,54.9212,54.9293,54.8967,54.913,124744.0
2018-08-22 11:10:00,67.42,67.43,67.41,67.42,124299.0,54.913,54.9212,54.9049,54.913,124299.0
2018-08-22 11:15:00,67.42,67.47,67.42,67.44,114786.0,54.913,54.9537,54.913,54.9293,114786.0
2018-08-22 11:20:00,67.45,67.47,67.43,67.43,79731.0,54.9375,54.9537,54.9212,54.9212,79731.0
2018-08-22 11:25:00,67.43,67.45,67.41,67.44,75347.0,54.9212,54.9375,54.9049,54.9293,75347.0
2018-08-22 11:30:00,67.45,67.45,67.39,67.41,157857.0,54.9375,54.9375,54.8886,54.9049,157857.0
2018-08-22 11:35:00,67.41,67.43,67.39,67.43,56913.0,54.9049,54.9212,54.8886,54.9212,56913.0
2018-08-22 11:40:00,67.43,67.49,67.43,67.46,84851.0,54.9212,54.97,54.9212,54.9456,84851.0
2018-08-22 11:45:00,67.46,67.48,67.44,67.45,73904.0,54.9456,54.9619,54.9293,54.9375,73904.0
2018-08-22 11:50:00,67.45,67.46,67.44,67.46,76776.0,54.9375,54.9456,54.9293,54.9456,76776.0
2018-08-22 11:55:00,67.46,67.47,67.44,67.45,27960.0,54.9456,54.9537,54.9293,54.9375,27960.0
2018-08-22 12:00:00,67.45,67.46,67.43,67.45,55346.0,54.9375,54.9456,54.9212,54.9375,55346.0
2018-08-22 12:05:00,67.45,67.45,67.42,67.42,43851.0,54.9375,54.9375,54.913,54.913,43851.0
2018-08-22 12:10:00,67.43,67.44,67.41,67.41,51971.0,54.9212,54.9293,54.9049,54.9049,51971.0
2018-08-22 12:15:00,67.42,67.43,67.41,67.42,33948.0,54.913,54.9212,54.9049,54.913,33948.0
2018-08-22 12:20:00,67.41,67.43,67.41,67.41,45752.0,54.9049,54.9212,54.9049,54.9049,45752.0
2018-08-22 12:25:00,67.41,67.42,67.4,67.41,22189.0,54.9049,54.913,54.8967,54.9049,22189.0
2018-08-22 12:30:00,67.41,67.42,67.39,67.41,78656.0,54.9049,54.913,54.8886,54.9049,78656.0
2018-08-22 12:35:00,67.41,67.41,67.37,67.39,188591.0,54.9049,54.9049,54.8723,54.8886,188591.0
2018-08-22 12:40:00,67.39,67.41,67.39,67.4,55520.0,54.8886,54.9049,54.8886,54.8967,55520.0
2018-08-22 12:45:00,67.4,67.4,67.38,67.4,41156.0,54.8967,54.8967,54.8804,54.8967,41156.0
2018-08-22 12:50:00,67.4,67.4,67.38,67.39,25261.0,54.8967,54.8967,54.8804,54.8886,25261.0
2018-08-22 12:55:00,67.38,67.39,67.36,67.38,60071.0,54.8804,54.8886,54.8642,54.8804,60071.0
2018-08-22 13:00:00,67.38,67.39,67.38,67.38,43921.0,54.8804,54.8886,54.8804,54.8804,43921.0
2018-08-22 13:05:00,67.38,67.39,67.35,67.35,28862.0,54.8804,54.8886,54.856,54.856,28862.0
2018-08-22 13:10:00,67.36,67.36,67.34,67.34,36565.0,54.8642,54.8642,54.8479,54.8479,36565.0
2018-08-22 13:15:00,67.35,67.36,67.34,67.35,32553.0,54.856,54.8642,54.8479,54.856,32553.0
2018-08-22 13:20:00,67.35,67.39,67.34,67.39,93243.0,54.856,54.8886,54.8479,54.8886,93243.0
2018-08-22 13:25:00,67.39,67.39,67.37,67.37,38130.0,54.8886,54.8886,54.8723,54.8723,38130.0
2018-08-22 13:30:00,67.37,67.39,67.36,67.38,45106.0,54.8723,54.8886,54.8642,54.8804,45106.0
2018-08-22 13:35:00,67.38,67.39,67.36,67.36,25856.0,54.8804,54.8886,54.8642,54.8642,25856.0
2018-08-22 13:40:00,67.37,67.39,67.36,67.39,29034.0,54.8723,54.8886,54.8642,54.8886,29034.0
2018-08-22 13:45:00,67.38,67.39,67.36,67.38,25854.0,54.8804,54.8886,54.8642,54.8804,25854.0
2018-08-22 13:50:00,67.37,67.4,67.37,67.39,57175.0,54.8723,54.8967,54.8723,54.8886,57175.0
2018-08-22 13:55:00,67.39,67.42,67.37,67.41,70015.0,54.8886,54.913,54.8723,54.9049,70015.0
2018-08-22 14:00:00,67.41,67.53,67.4,67.51,408282.0,54.9049,55.0026,54.8967,54.9863,408282.0
2018-08-22 14:05:00,67.51,67.51,67.45,67.46,94388.0,54.9863,54.9863,54.9375,54.9456,94388.0
2018-08-22 14:10:00,67.45,67.46,67.42,67.44,50866.0,54.9375,54.9456,54.913,54.9293,50866.0
2018-08-22 14:15:00,67.43,67.44,67.37,67.38,86528.0,54.9212,54.9293,54.8723,54.8804,86528.0
2018-08-22 14:20:00,67.39,67.4,67.36,67.37,47059.0,54.8886,54.8967,54.8642,54.8723,47059.0
2018-08-22 14:25:00,67.36,67.39,67.33,67.38,77353.0,54.8642,54.8886,54.8397,54.8804,77353.0
2018-08-22 14:30:00,67.38,67.38,67.34,67.36,79481.0,54.8804,54.8804,54.8479,54.8642,79481.0
2018-08-22 14:35:00,67.36,67.37,67.35,67.36,90245.0,54.8642,54.8723,54.856,54.8642,90245.0
2018-08-22 14:40:00,67.35,67.37,67.34,67.36,50420.0,54.856,54.8723,54.8479,54.8642,50420.0
2018-08-22 14:45:00,67.37,67.37,67.34,67.35,43027.0,54.8723,54.8723,54.8479,54.856,43027.0
2018-08-22 14:50:00,67.35,67.37,67.34,67.36,63086.0,54.856,54.8723,54.8479,54.8642,63086.0
2018-08-22 14:55:00,67.36,67.39,67.34,67.38,94859.0,54.8642,54.8886,54.8479,54.8804,94859.0
2018-08-22 15:00:00,67.39,67.41,67.38,67.41,66627.0,54.8886,54.9049,54.8804,54.9049,66627.0
2018-08-22 15:05:00,67.4,67.4,67.38,67.39,58300.0,54.8967,54.8967,54.8804,54.8886,58300.0
2018-08-22 15:10:00,67.39,67.43,67.39,67.42,71661.0,54.8886,54.9212,54.8886,54.913,71661.0
2018-08-22 15:15:00,67.42,67.44,67.41,67.43,106514.0,54.913,54.9293,54.9049,54.9212,106514.0
2018-08-22 15:20:00,67.44,67.45,67.42,67.44,107147.0,54.9293,54.9375,54.913,54.9293,107147.0
2018-08-22 15:25:00,67.44,67.45,67.43,67.43,86249.0,54.9293,54.9375,54.9212,54.9212,86249.0
2018-08-22 15:30:00,67.44,67.44,67.42,67.44,95957.0,54.9293,54.9293,54.913,54.9293,95957.0
2018-08-22 15:35:00,67.44,67.44,67.42,67.43,253848.0,54.9293,54.9293,54.913,54.9212,253848.0
2018-08-22 15:40:00,67.43,67.44,67.42,67.44,137623.0,54.9212,54.9293,54.913,54.9293,137623.0
2018-08-22 15:45:00,67.44,67.45,67.42,67.42,266247.0,54.9293,54.9375,54.913,54.913,266247.0
2018-08-22 15:50:00,67.42,67.43,67.39,67.39,550038.0,54.913,54.9212,54.8886,54.8886,550038.0
2018-08-22 15:55:00,67.39,67.44,67.39,67.41,1659044.0,54.8886,54.9293,54.8886,54.9049,1659044.0
2018-08-23 09:30:00,67.07,67.1,67.04,67.05,242191.0,54.6279,54.6524,54.6035,54.6117,242191.0
2018-08-23 09:35:00,67.06,67.08,67.03,67.07,300847.0,54.6198,54.6361,54.5954,54.6279,300847.0
2018-08-23 09:40:00,67.07,67.12,67.06,67.11,202869.0,54.6279,54.6687,54.6198,54.6605,202869.0
2018-08-23 09:45:00,67.11,67.14,67.1,67.13,143639.0,54.6605,54.685,54.6524,54.6768,143639.0
2018-08-23 09:50:00,67.13,67.22,67.12,67.19,208042.0,54.6768,54.7501,54.6687,54.7257,208042.0
2018-08-23 09:55:00,67.19,67.2,67.14,67.15,100410.0,54.7257,54.7338,54.685,54.6931,100410.0
2018-08-23 10:00:00,67.15,67.19,67.14,67.15,149425.0,54.6931,54.7257,54.685,54.6931,149425.0
2018-08-23 10:05:00,67.15,67.18,67.13,67.15,130833.0,54.6931,54.7175,54.6768,54.6931,130833.0
2018-08-23 10:10:00,67.14,67.17,67.11,67.12,138945.0,54.685,54.7094,54.6605,54.6687,138945.0
2018-08-23 10:15:00,67.13,67.14,67.1,67.13,99196.0,54.6768,54.685,54.6524,54.6768,99196.0
2018-08-23 10:20:00,67.13,67.15,67.09,67.11,125487.0,54.6768,54.6931,54.6442,54.6605,125487.0
2018-08-23 10:25:00,67.11,67.19,67.1,67.19,166660.0,54.6605,54.7257,54.6524,54.7257,166660.0
2018-08-23 10:30:00,67.19,67.19,67.16,67.16,185908.0,54.7257,54.7257,54.7013,54.7013,185908.0
2018-08-23 10:35:00,67.16,67.17,67.14,67.15,63176.0,54.7013,54.7094,54.685,54.6931,63176.0
2018-08-23 10:40:00,67.16,67.17,67.12,67.12,68215.0,54.7013,54.7094,54.6687,54.6687,68215.0
2018-08-23 10:45:00,67.13,67.13,67.09,67.12,108045.0,54.6768,54.6768,54.6442,54.6687,108045.0
2018-08-23 10:50:00,67.12,67.15,67.12,67.15,103035.0,54.6687,54.6931,54.6687,54.6931,103035.0
2018-08-23 10:55:00,67.15,67.17,67.14,67.16,201944.0,54.6931,54.7094,54.685,54.7013,201944.0
2018-08-23 11:00:00,67.16,67.16,67.13,67.13,695409.0,54.7013,54.7013,54.6768,54.6768,695409.0
2018-08-23 11:05:00,67.13,67.14,67.08,67.09,304433.0,54.6768,54.685,54.6361,54.6442,304433.0
2018-08-23 11:10:00,67.09,67.12,67.08,67.09,141033.0,54.6442,54.6687,54.6361,54.6442,141033.0
2018-08-23 11:15:00,67.09,67.09,67.03,67.03,219733.0,54.6442,54.6442,54.5954,54.5954,219733.0
2018-08-23 11:20:00,67.03,67.07,67.02,67.06,248530.0,54.5954,54.6279,54.5872,54.6198,248530.0
2018-08-23 11:25:00,67.06,67.07,67.04,67.05,243722.0,54.6198,54.6279,54.6035,54.6117,243722.0
2018-08-23 11:30:00,67.06,67.09,67.04,67.06,218738.0,54.6198,54.6442,54.6035,54.6198,218738.0
2018-08-23 11:35:00,67.06,67.06,66.96,66.97,363122.0,54.6198,54.6198,54.5384,54.5465,363122.0
2018-08-23 11:40:00,66.97,67.01,66.97,66.99,234000.0,54.5465,54.5791,54.5465,54.5628,234000.0
2018-08-23 11:45:00,67.0,67.01,66.97,67.0,118417.0,54.5709,54.5791,54.5465,54.5709,118417.0
2018-08-23 11:50:00,66.99,67.02,66.99,67.0,104073.0,54.5628,54.5872,54.5628,54.5709,104073.0
2018-08-23 11:55:00,66.99,67.04,66.99,67.0,156705.0,54.5628,54.6035,54.5628,54.5709,156705.0
2018-08-23 12:00:00,67.0,67.02,66.99,67.01,102545.0,54.5709,54.5872,54.5628,54.5791,102545.0
2018-08-23 12:05:00,67.01,67.01,66.97,66.98,42741.0,54.5791,54.5791,54.5465,54.5546,42741.0
2018-08-23 12:10:00,66.97,66.99,66.94,66.95,49669.0,54.5465,54.5628,54.5221,54.5302,49669.0
2018-08-23 12:15:00,66.95,66.98,66.93,66.98,285641.0,54.5302,54.5546,54.5139,54.5546,285641.0
2018-08-23 12:20:00,66.98,67.02,66.98,67.0,105001.0,54.5546,54.5872,54.5546,54.5709,105001.0
2018-08-23 12:25:00,67.0,67.01,66.98,67.0,68021.0,54.5709,54.5791,54.5546,54.5709,68021.0
2018-08-23 12:30:00,67.01,67.02,67.0,67.01,28309.0,54.5791,54.5872,54.5709,54.5791,28309.0
2018-08-23 12:35:00,67.01,67.01,66.99,67.01,42246.0,54.5791,54.5791,54.5628,54.5791,42246.0
2018-08-23 12:40:00,67.01,67.04,67.0,67.02,39026.0,54.5791,54.6035,54.5709,54.5872,39026.0
2018-08-23 12:45:00,67.02,67.03,67.01,67.02,409218.0,54.5872,54.5954,54.5791,54.5872,409218.0
2018-08-23 12:50:00,67.03,67.04,66.99,67.01,62406.0,54.5954,54.6035,54.5628,54.5791,62406.0
2018-08-23 12:55:00,67.0,67.02,66.96,66.97,73700.0,54.5709,54.5872,54.5384,54.5465,73700.0
2018-08-23 13:00:00,66.97,66.98,66.92,66.93,90850.0,54.5465,54.5546,54.5058,54.5139,90850.0
2018-08-23 13:05:00,66.93,66.94,66.9,66.9,122897.0,54.5139,54.5221,54.4895,54.4895,122897.0
2018-08-23 13:10:00,66.9,66.9,66.87,66.89,66373.0,54.4895,54.4895,54.4651,54.4813,66373.0
2018-08-23 13:15:00,66.88,66.94,66.88,66.94,203922.0,54.4732,54.5221,54.4732,54.5221,203922.0
2018-08-23 13:20:00,66.93,66.95,66.92,66.92,30466.0,54.5139,54.5302,54.5058,54.5058,30466.0
2018-08-23 13:25:00,66.92,66.96,66.91,66.95,69108.0,54.5058,54.5384,54.4976,54.5302,69108.0
2018-08-23 13:30:00,66.95,66.96,66.93,66.94,123757.0,54.5302,54.5384,54.5139,54.5221,123757.0
2018-08-23 13:35:00,66.94,66.94,66.92,66.94,47423.0,54.5221,54.5221,54.5058,54.5221,47423.0
2018-08-23 13:40:00,66.94,66.96,66.93,66.94,74092.0,54.5221,54.5384,54.5139,54.5221,74092.0
2018-08-23 13:45:00,66.93,66.94,66.92,66.94,87389.0,54.5139,54.5221,54.5058,54.5221,87389.0
2018-08-23 13:50:00,66.94,66.95,66.92,66.92,43488.0,54.5221,54.5302,54.5058,54.5058,43488.0
2018-08-23 13:55:00,66.92,66.93,66.91,66.92,34497.0,54.5058,54.5139,54.4976,54.5058,34497.0
2018-08-23 14:00:00,66.92,66.96,66.92,66.96,57936.0,54.5058,54.5384,54.5058,54.5384,57936.0
2018-08-23 14:05:00,66.96,66.98,66.96,66.96,42313.0,54.5384,54.5546,54.5384,54.5384,42313.0
2018-08-23 14:10:00,66.96,66.97,66.96,66.97,44824.0,54.5384,54.5465,54.5384,54.5465,44824.0
2018-08-23 14:15:00,66.97,66.97,66.95,66.96,118975.0,54.5465,54.5465,54.5302,54.5384,118975.0
2018-08-23 14:20:00,66.95,66.96,66.95,66.95,86513.0,54.5302,54.5384,54.5302,54.5302,86513.0
2018-08-23 14:25:00,66.95,66.97,66.95,66.96,132862.0,54.5302,54.5465,54.5302,54.5384,132862.0
2018-08-23 14:30:00,66.96,66.96,66.94,66.95,78683.0,54.5384,54.5384,54.5221,54.5302,78683.0
2018-08-23 14:35:00,66.95,66.96,66.94,66.95,55437.0,54.5302,54.5384,54.5221,54.5302,55437.0
2018-08-23 14:40:00,66.95,66.99,66.92,66.98,149632.0,54.5302,54.5628,54.5058,54.5546,149632.0
2018-08-23 14:45:00,66.98,66.99,66.94,66.95,85059.0,54.5546,54.5628,54.5221,54.5302,85059.0
2018-08-23 14:50:00,66.94,66.95,66.91,66.92,108463.0,54.5221,54.5302,54.4976,54.5058,108463.0
2018-08-23 14:55:00,66.92,66.95,66.91,66.95,131211.0,54.5058,54.5302,54.4976,54.5302,131211.0
2018-08-23 15:00:00,66.95,66.95,66.91,66.92,241422.0,54.5302,54.5302,54.4976,54.5058,241422.0
2018-08-23 15:05:00,66.92,66.95,66.92,66.95,169740.0,54.5058,54.5302,54.5058,54.5302,169740.0
2018-08-23 15:10:00,66.95,66.97,66.94,66.96,287445.0,54.5302,54.5465,54.5221,54.5384,287445.0
2018-08-23 15:15:00,66.97,66.97,66.95,66.95,69121.0,54.5465,54.5465,54.5302,54.5302,69121.0
2018-08-23 15:20:00,66.95,66.96,66.93,66.94,56937.0,54.5302,54.5384,54.5139,54.5221,56937.0
2018-08-23 15:25:00,66.94,66.96,66.93,66.95,243963.0,54.5221,54.5384,54.5139,54.5302,243963.0
2018-08-23 15:30:00,66.95,66.95,66.92,66.93,129408.0,54.5302,54.5302,54.5058,54.5139,129408.0
2018-08-23 15:35:00,66.92,66.94,66.9,66.9,144831.0,54.5058,54.5221,54.4895,54.4895,144831.0
2018-08-23 15:40:00,66.9,66.91,66.88,66.89,285237.0,54.4895,54.4976,54.4732,54.4813,285237.0
2018-08-23 15:45:00,66.89,66.92,66.87,66.92,614113.0,54.4813,54.5058,54.4651,54.5058,614113.0
2018-08-23 15:50:00,66.91,66.93,66.9,66.92,1562180.0,54.4976,54.5139,54.4895,54.5058,1562180.0
2018-08-23 15:55:00,66.92,66.95,66.89,66.92,3296676.0,54.5058,54.5302,54.4813,54.5058,3296676.0
2018-08-24 09:30:00,67.23,67.27,67.21,67.23,383637.0,54.7583,54.7908,54.742,54.7583,383637.0
2018-08-24 09:35:00,67.23,67.26,67.22,67.26,183535.0,54.7583,54.7827,54.7501,54.7827,183535.0
2018-08-24 09:40:00,67.26,67.26,67.22,67.23,149639.0,54.7827,54.7827,54.7501,54.7583,149639.0
2018-08-24 09:45:00,67.22,67.23,67.17,67.2,247026.0,54.7501,54.7583,54.7094,54.7338,247026.0
2018-08-24 09:50:00,67.19,67.21,67.17,67.19,180391.0,54.7257,54.742,54.7094,54.7257,180391.0
2018-08-24 09:55:00,67.18,67.2,67.16,67.17,94095.0,54.7175,54.7338,54.7013,54.7094,94095.0
2018-08-24 10:00:00,67.17,67.35,67.13,67.32,780355.0,54.7094,54.856,54.6768,54.8316,780355.0
2018-08-24 10:05:00,67.32,67.35,67.27,67.27,358049.0,54.8316,54.856,54.7908,54.7908,358049.0
2018-08-24 10:10:00,67.27,67.29,67.23,67.24,147777.0,54.7908,54.8071,54.7583,54.7664,147777.0
2018-08-24 10:15:00,67.24,67.33,67.24,67.28,234328.0,54.7664,54.8397,54.7664,54.799,234328.0
2018-08-24 10:20:00,67.29,67.33,67.26,67.31,160814.0,54.8071,54.8397,54.7827,54.8234,160814.0
2018-08-24 10:25:00,67.31,67.31,67.27,67.29,68158.0,54.8234,54.8234,54.7908,54.8071,68158.0
2018-08-24 10:30:00,67.29,67.34,67.29,67.33,193921.0,54.8071,54.8479,54.8071,54.8397,193921.0
2018-08-24 10:35:00,67.33,67.35,67.31,67.32,194543.0,54.8397,54.856,54.8234,54.8316,194543.0
2018-08-24 10:40:00,67.33,67.34,67.3,67.32,146123.0,54.8397,54.8479,54.8153,54.8316,146123.0
2018-08-24 10:45:00,67.33,67.38,67.32,67.36,384977.0,54.8397,54.8804,54.8316,54.8642,384977.0
2018-08-24 10:50:00,67.35,67.38,67.35,67.36,205475.0,54.856,54.8804,54.856,54.8642,205475.0
2018-08-24 10:55:00,67.36,67.4,67.35,67.38,182359.0,54.8642,54.8967,54.856,54.8804,182359.0
2018-08-24 11:00:00,67.39,67.4,67.36,67.4,95156.0,54.8886,54.8967,54.8642,54.8967,95156.0
2018-08-24 11:05:00,67.4,67.42,67.39,67.39,199745.0,54.8967,54.913,54.8886,54.8886,199745.0
2018-08-24 11:10:00,67.39,67.41,67.38,67.41,292812.0,54.8886,54.9049,54.8804,54.9049,292812.0
2018-08-24 11:15:00,67.4,67.43,67.39,67.41,86433.0,54.8967,54.9212,54.8886,54.9049,86433.0
2018-08-24 11:20:00,67.42,67.42,67.37,67.38,48220.0,54.913,54.913,54.8723,54.8804,48220.0
2018-08-24 11:25:00,67.37,67.39,67.36,67.37,142009.0,54.8723,54.8886,54.8642,54.8723,142009.0
2018-08-24 11:30:00,67.37,67.39,67.34,67.37,224009.0,54.8723,54.8886,54.8479,54.8723,224009.0
2018-08-24 11:35:00,67.38,67.41,67.37,67.39,184559.0,54.8804,54.9049,54.8723,54.8886,184559.0
2018-08-24 11:40:00,67.4,67.4,67.36,67.39,90647.0,54.8967,54.8967,54.8642,54.8886,90647.0
2018-08-24 11:45:00,67.39,67.39,67.36,67.38,47104.0,54.8886,54.8886,54.8642,54.8804,47104.0
2018-08-24 11:50:00,67.39,67.41,67.38,67.4,32175.0,54.8886,54.9049,54.8804,54.8967,32175.0
2018-08-24 11:55:00,67.39,67.43,67.38,67.42,54705.0,54.8886,54.9212,54.8804,54.913,54705.0
2018-08-24 12:00:00,67.42,67.44,67.41,67.44,20680.0,54.913,54.9293,54.9049,54.9293,20680.0
2018-08-24 12:05:00,67.43,67.44,67.42,67.44,43088.0,54.9212,54.9293,54.913,54.9293,43088.0
2018-08-24 12:10:00,67.44,67.46,67.43,67.44,45698.0,54.9293,54.9456,54.9212,54.9293,45698.0
2018-08-24 12:15:00,67.44,67.45,67.42,67.45,167489.0,54.9293,54.9375,54.913,54.9375,167489.0
2018-08-24 12:20:00,67.44,67.45,67.42,67.45,92060.0,54.9293,54.9375,54.913,54.9375,92060.0
2018-08-24 12:25:00,67.44,67.46,67.43,67.45,76269.0,54.9293,54.9456,54.9212,54.9375,76269.0
2018-08-24 12:30:00,67.45,67.45,67.4,67.42,51001.0,54.9375,54.9375,54.8967,54.913,51001.0
2018-08-24 12:35:00,67.42,67.42,67.4,67.41,131112.0,54.913,54.913,54.8967,54.9049,131112.0
2018-08-24 12:40:00,67.4,67.41,67.39,67.41,486298.0,54.8967,54.9049,54.8886,54.9049,486298.0
2018-08-24 12:45:00,67.41,67.42,67.4,67.41,165206.0,54.9049,54.913,54.8967,54.9049,165206.0
2018-08-24 12:50:00,67.41,67.42,67.4,67.41,147252.0,54.9049,54.913,54.8967,54.9049,147252.0
2018-08-24 12:55:00,67.41,67.41,67.38,67.4,101276.0,54.9049,54.9049,54.8804,54.8967,101276.0
2018-08-24 13:00:00,67.4,67.44,67.4,67.44,167908.0,54.8967,54.9293,54.8967,54.9293,167908.0
2018-08-24 13:05:00,67.43,67.45,67.43,67.43,33896.0,54.9212,54.9375,54.9212,54.9212,33896.0
2018-08-24 13:10:00,67.44,67.44,67.39,67.39,533241.0,54.9293,54.9293,54.8886,54.8886,533241.0
2018-08-24 13:15:00,67.4,67.41,67.39,67.41,71249.0,54.8967,54.9049,54.8886,54.9049,71249.0
2018-08-24 13:20:00,67.41,67.41,67.39,67.39,67817.0,54.9049,54.9049,54.8886,54.8886,67817.0
2018-08-24 13:25:00,67.4,67.42,67.39,67.41,126260.0,54.8967,54.913,54.8886,54.9049,126260.0
2018-08-24 13:30:00,67.41,67.41,67.35,67.37,161857.0,54.9049,54.9049,54.856,54.8723,161857.0
2018-08-24 13:35:00,67.37,67.39,67.36,67.38,72735.0,54.8723,54.8886,54.8642,54.8804,72735.0
2018-08-24 13:40:00,67.37,67.37,67.3,67.32,289735.0,54.8723,54.8723,54.8153,54.8316,289735.0
2018-08-24 13:45:00,67.32,67.36,67.31,67.36,67393.0,54.8316,54.8642,54.8234,54.8642,67393.0
2018-08-24 13:50:00,67.36,67.36,67.34,67.34,86102.0,54.8642,54.8642,54.8479,54.8479,86102.0
2018-08-24 13:55:00,67.34,67.37,67.34,67.36,62543.0,54.8479,54.8723,54.8479,54.8642,62543.0
2018-08-24 14:00:00,67.36,67.36,67.34,67.35,168929.0,54.8642,54.8642,54.8479,54.856,168929.0
2018-08-24 14:05:00,67.35,67.38,67.34,67.38,33008.0,54.856,54.8804,54.8479,54.8804,33008.0
2018-08-24 14:10:00,67.37,67.38,67.35,67.38,73055.0,54.8723,54.8804,54.856,54.8804,73055.0
2018-08-24 14:15:00,67.38,67.39,67.36,67.38,110318.0,54.8804,54.8886,54.8642,54.8804,110318.0
2018-08-24 14:20:00,67.37,67.38,67.36,67.36,36042.0,54.8723,54.8804,54.8642,54.8642,36042.0
2018-08-24 14:25:00,67.36,67.39,67.35,67.38,79239.0,54.8642,54.8886,54.856,54.8804,79239.0
2018-08-24 14:30:00,67.38,67.38,67.35,67.36,78662.0,54.8804,54.8804,54.856,54.8642,78662.0
2018-08-24 14:35:00,67.36,67.37,67.35,67.36,369182.0,54.8642,54.8723,54.856,54.8642,369182.0
2018-08-24 14:40:00,67.36,67.37,67.35,67.36,198092.0,54.8642,54.8723,54.856,54.8642,198092.0
2018-08-24 14:45:00,67.36,67.37,67.35,67.36,685279.0,54.8642,54.8723,54.856,54.8642,685279.0
2018-08-24 14:50:00,67.35,67.36,67.34,67.35,204005.0,54.856,54.8642,54.8479,54.856,204005.0
2018-08-24 14:55:00,67.35,67.36,67.34,67.34,55644.0,54.856,54.8642,54.8479,54.8479,55644.0
2018-08-24 15:00:00,67.34,67.35,67.32,67.34,183846.0,54.8479,54.856,54.8316,54.8479,183846.0
2018-08-24 15:05:00,67.34,67.34,67.3,67.3,117552.0,54.8479,54.8479,54.8153,54.8153,117552.0
2018-08-24 15:10:00,67.3,67.34,67.3,67.33,100591.0,54.8153,54.8479,54.8153,54.8397,100591.0
2018-08-24 15:15:00,67.34,67.36,67.33,67.34,59558.0,54.8479,54.8642,54.8397,54.8479,59558.0
2018-08-24 15:20:00,67.34,67.35,67.33,67.33,70976.0,54.8479,54.856,54.8397,54.8397,70976.0
2018-08-24 15:25:00,67.34,67.34,67.32,67.34,122774.0,54.8479,54.8479,54.8316,54.8479,122774.0
2018-08-24 15:30:00,67.33,67.35,67.31,67.34,176779.0,54.8397,54.856,54.8234,54.8479,176779.0
2018-08-24 15:35:00,67.34,67.35,67.31,67.34,103738.0,54.8479,54.856,54.8234,54.8479,103738.0
2018-08-24 15:40:00,67.33,67.35,67.33,67.35,132124.0,54.8397,54.856,54.8397,54.856,132124.0
2018-08-24 15:45:00,67.34,67.37,67.34,67.35,150851.0,54.8479,54.8723,54.8479,54.856,150851.0
2018-08-24 15:50:00,67.36,67.37,67.33,67.33,683141.0,54.8642,54.8723,54.8397,54.8397,683141.0
2018-08-24 15:55:00,67.34,67.37,67.32,67.33,3711017.0,54.8479,54.8723,54.8316,54.8397,3711017.0
2018-08-27 09:30:00,67.91,67.94,67.87,67.9,269344.0,55.3121,55.3366,55.2795,55.304,269344.0
2018-08-27 09:35:00,67.9,67.93,67.88,67.92,610561.0,55.304,55.3284,55.2877,55.3203,610561.0
2018-08-27 09:40:00,67.92,67.93,67.9,67.92,459855.0,55.3203,55.3284,55.304,55.3203,459855.0
2018-08-27 09:45:00,67.92,67.97,67.91,67.96,371735.0,55.3203,55.361,55.3121,55.3528,371735.0
2018-08-27 09:50:00,67.95,67.97,67.94,67.97,152312.0,55.3447,55.361,55.3366,55.361,152312.0
2018-08-27 09:55:00,67.97,67.97,67.93,67.93,458254.0,55.361,55.361,55.3284,55.3284,458254.0
2018-08-27 10:00:00,67.94,67.95,67.93,67.94,180586.0,55.3366,55.3447,55.3284,55.3366,180586.0
2018-08-27 10:05:00,67.94,67.98,67.94,67.97,94017.0,55.3366,55.3691,55.3366,55.361,94017.0
2018-08-27 10:10:00,67.97,68.04,67.97,68.04,273811.0,55.361,55.418,55.361,55.418,273811.0
2018-08-27 10:15:00,68.03,68.06,68.02,68.06,174690.0,55.4099,55.4343,55.4017,55.4343,174690.0
2018-08-27 10:20:00,68.06,68.14,68.05,68.13,198117.0,55.4343,55.4995,55.4262,55.4913,198117.0
2018-08-27 10:25:00,68.13,68.14,68.1,68.13,280887.0,55.4913,55.4995,55.4669,55.4913,280887.0
2018-08-27 10:30:00,68.12,68.13,68.04,68.06,622688.0,55.4832,55.4913,55.418,55.4343,622688.0
2018-08-27 10:35:00,68.06,68.07,68.02,68.03,296149.0,55.4343,55.4424,55.4017,55.4099,296149.0
2018-08-27 10:40:00,68.03,68.09,68.03,68.09,248599.0,55.4099,55.4587,55.4099,55.4587,248599.0
2018-08-27 10:45:00,68.08,68.1,68.06,68.08,57646.0,55.4506,55.4669,55.4343,55.4506,57646.0
2018-08-27 10:50:00,68.08,68.09,68.07,68.08,116638.0,55.4506,55.4587,55.4424,55.4506,116638.0
2018-08-27 10:55:00,68.09,68.13,68.08,68.11,364759.0,55.4587,55.4913,55.4506,55.475,364759.0
2018-08-27 11:00:00,68.11,68.16,68.1,68.14,539245.0,55.475,55.5157,55.4669,55.4995,539245.0
2018-08-27 11:05:00,68.13,68.15,68.09,68.15,247408.0,55.4913,55.5076,55.4587,55.5076,247408.0
2018-08-27 11:10:00,68.15,68.16,68.12,68.15,995993.0,55.5076,55.5157,55.4832,55.5076,995993.0
2018-08-27 11:15:00,68.16,68.17,68.13,68.16,150931.0,55.5157,55.5239,55.4913,55.5157,150931.0
2018-08-27 11:20:00,68.16,68.16,68.12,68.13,194913.0,55.5157,55.5157,55.4832,55.4913,194913.0
2018-08-27 11:25:00,68.13,68.16,68.12,68.15,160495.0,55.4913,55.5157,55.4832,55.5076,160495.0
2018-08-27 11:30:00,68.15,68.18,68.15,68.16,162446.0,55.5076,55.532,55.5076,55.5157,162446.0
2018-08-27 11:35:00,68.15,68.17,68.13,68.13,94236.0,55.5076,55.5239,55.4913,55.4913,94236.0
2018-08-27 11:40:00,68.13,68.13,68.1,68.11,183634.0,55.4913,55.4913,55.4669,55.475,183634.0
2018-08-27 11:45:00,68.11,68.14,68.11,68.12,85430.0,55.475,55.4995,55.475,55.4832,85430.0
2018-08-27 11:50:00,68.12,68.14,68.11,68.12,61690.0,55.4832,55.4995,55.475,55.4832,61690.0
2018-08-27 11:55:00,68.13,68.18,68.12,68.18,125312.0,55.4913,55.532,55.4832,55.532,125312.0
2018-08-27 12:00:00,68.17,68.18,68.15,68.17,70006.0,55.5239,55.532,55.5076,55.5239,70006.0
2018-08-27 12:05:00,68.17,68.17,68.14,68.16,40023.0,55.5239,55.5239,55.4995,55.5157,40023.0
2018-08-27 12:10:00,68.16,68.17,68.15,68.17,107985.0,55.5157,55.5239,55.5076,55.5239,107985.0
2018-08-27 12:15:00,68.16,68.19,68.16,68.19,113196.0,55.5157,55.5402,55.5157,55.5402,113196.0
2018-08-27 12:20:00,68.19,68.21,68.18,68.2,44792.0,55.5402,55.5565,55.532,55.5483,44792.0
2018-08-27 12:25:00,68.2,68.23,68.2,68.2,101946.0,55.5483,55.5728,55.5483,55.5483,101946.0
2018-08-27 12:30:00,68.21,68.23,68.2,68.2,70550.0,55.5565,55.5728,55.5483,55.5483,70550.0
2018-08-27 12:35:00,68.21,68.22,68.2,68.22,219711.0,55.5565,55.5646,55.5483,55.5646,219711.0
2018-08-27 12:40:00,68.22,68.22,68.21,68.21,62946.0,55.5646,55.5646,55.5565,55.5565,62946.0
2018-08-27 12:45:00,68.22,68.23,68.2,68.22,125436.0,55.5646,55.5728,55.5483,55.5646,125436.0
2018-08-27 12:50:00,68.22,68.24,68.21,68.23,145019.0,55.5646,55.5809,55.5565,55.5728,145019.0
2018-08-27 12:55:00,68.22,68.25,68.21,68.24,87190.0,55.5646,55.589,55.5565,55.5809,87190.0
2018-08-27 13:00:00,68.25,68.27,68.23,68.26,110091.0,55.589,55.6053,55.5728,55.5972,110091.0
2018-08-27 13:05:00,68.25,68.25,68.22,68.24,314141.0,55.589,55.589,55.5646,55.5809,314141.0
2018-08-27 13:10:00,68.24,68.26,68.23,68.26,57419.0,55.5809,55.5972,55.5728,55.5972,57419.0
2018-08-27 13:15:00,68.26,68.26,68.25,68.26,37175.0,55.5972,55.5972,55.589,55.5972,37175.0
2018-08-27 13:20:00,68.26,68.26,68.23,68.25,49637.0,55.5972,55.5972,55.5728,55.589,49637.0
2018-08-27 13:25:00,68.24,68.25,68.22,68.22,53085.0,55.5809,55.589,55.5646,55.5646,53085.0
2018-08-27 13:30:00,68.23,68.23,68.2,68.2,230596.0,55.5728,55.5728,55.5483,55.5483,230596.0
2018-08-27 13:35:00,68.2,68.21,68.2,68.2,120121.0,55.5483,55.5565,55.5483,55.5483,120121.0
2018-08-27 13:40:00,68.2,68.21,68.2,68.21,66596.0,55.5483,55.5565,55.5483,55.5565,66596.0
2018-08-27 13:45:00,68.2,68.22,68.2,68.22,110473.0,55.5483,55.5646,55.5483,55.5646,110473.0
2018-08-27 13:50:00,68.22,68.22,68.2,68.21,132300.0,55.5646,55.5646,55.5483,55.5565,132300.0
2018-08-27 13:55:00,68.21,68.23,68.2,68.21,166297.0,55.5565,55.5728,55.5483,55.5565,166297.0
2018-08-27 14:00:00,68.22,68.22,68.21,68.22,50340.0,55.5646,55.5646,55.5565,55.5646,50340.0
2018-08-27 14:05:00,68.22,68.24,68.21,68.23,84184.0,55.5646,55.5809,55.5565,55.5728,84184.0
2018-08-27 14:10:00,68.24,68.24,68.22,68.23,146342.0,55.5809,55.5809,55.5646,55.5728,146342.0
2018-08-27 14:15:00,68.23,68.23,68.21,68.22,53617.0,55.5728,55.5728,55.5565,55.5646,53617.0
2018-08-27 14:20:00,68.22,68.23,68.21,68.22,62725.0,55.5646,55.5728,55.5565,55.5646,62725.0
2018-08-27 14:25:00,68.22,68.25,68.22,68.25,113697.0,55.5646,55.589,55.5646,55.589,113697.0
2018-08-27 14:30:00,68.25,68.27,68.24,68.26,194438.0,55.589,55.6053,55.5809,55.5972,194438.0
2018-08-27 14:35:00,68.26,68.26,68.25,68.25,65868.0,55.5972,55.5972,55.589,55.589,65868.0
2018-08-27 14:40:00,68.26,68.26,68.24,68.25,99838.0,55.5972,55.5972,55.5809,55.589,99838.0
2018-08-27 14:45:00,68.24,68.25,68.23,68.25,74373.0,55.5809,55.589,55.5728,55.589,74373.0
2018-08-27 14:50:00,68.25,68.25,68.22,68.23,56647.0,55.589,55.589,55.5646,55.5728,56647.0
2018-08-27 14:55:00,68.23,68.26,68.23,68.25,533729.0,55.5728,55.5972,55.5728,55.589,533729.0
2018-08-27 15:00:00,68.26,68.26,68.24,68.25,140128.0,55.5972,55.5972,55.5809,55.589,140128.0
2018-08-27 15:05:00,68.25,68.25,68.23,68.24,152286.0,55.589,55.589,55.5728,55.5809,152286.0
2018-08-27 15:10:00,68.23,68.24,68.22,68.22,416903.0,55.5728,55.5809,55.5646,55.5646,416903.0
2018-08-27 15:15:00,68.23,68.23,68.21,68.21,185828.0,55.5728,55.5728,55.5565,55.5565,185828.0
2018-08-27 15:20:00,68.21,68.23,68.21,68.22,124416.0,55.5565,55.5728,55.5565,55.5646,124416.0
2018-08-27 15:25:00,68.22,68.24,68.22,68.23,245514.0,55.5646,55.5809,55.5646,55.5728,245514.0
2018-08-27 15:30:00,68.23,68.26,68.23,68.25,259107.0,55.5728,55.5972,55.5728,55.589,259107.0
2018-08-27 15:35:00,68.25,68.25,68.24,68.25,83221.0,55.589,55.589,55.5809,55.589,83221.0
2018-08-27 15:40:00,68.25,68.26,68.24,68.24,361554.0,55.589,55.5972,55.5809,55.5809,361554.0
2018-08-27 15:45:00,68.24,68.25,68.22,68.23,544659.0,55.5809,55.589,55.5646,55.5728,544659.0
2018-08-27 15:50:00,68.23,68.24,68.21,68.23,631683.0,55.5728,55.5809,55.5565,55.5728,631683.0
2018-08-27 15:55:00,68.23,68.26,68.21,68.24,3239054.0,55.5728,55.5972,55.5565,55.5809,3239054.0
2018-08-28 09:30:00,68.39,68.42,68.39,68.4,218453.0,55.7031,55.7275,55.7031,55.7112,218453.0
2018-08-28 09:35:00,68.41,68.42,68.38,68.4,284440.0,55.7194,55.7275,55.6949,55.7112,284440.0
2018-08-28 09:40:00,68.4,68.4,68.36,68.37,212075.0,55.7112,55.7112,55.6786,55.6868,212075.0
2018-08-28 09:45:00,68.37,68.38,68.34,68.36,330999.0,55.6868,55.6949,55.6624,55.6786,330999.0
2018-08-28 09:50:00,68.36,68.42,68.35,68.41,357674.0,55.6786,55.7275,55.6705,55.7194,357674.0
2018-08-28 09:55:00,68.42,68.45,68.41,68.44,160862.0,55.7275,55.7519,55.7194,55.7438,160862.0
2018-08-28 10:00:00,68.44,68.45,68.41,68.42,96165.0,55.7438,55.7519,55.7194,55.7275,96165.0
2018-08-28 10:05:00,68.42,68.44,68.39,68.4,123666.0,55.7275,55.7438,55.7031,55.7112,123666.0
2018-08-28 10:10:00,68.4,68.4,68.34,68.36,50725.0,55.7112,55.7112,55.6624,55.6786,50725.0
2018-08-28 10:15:00,68.35,68.37,68.3,68.31,202364.0,55.6705,55.6868,55.6298,55.6379,202364.0
2018-08-28 10:20:00,68.31,68.32,68.26,68.26,97711.0,55.6379,55.6461,55.5972,55.5972,97711.0
2018-08-28 10:25:00,68.26,68.29,68.25,68.29,100281.0,55.5972,55.6216,55.589,55.6216,100281.0
2018-08-28 10:30:00,68.29,68.29,68.27,68.29,320109.0,55.6216,55.6216,55.6053,55.6216,320109.0
2018-08-28 10:35:00,68.29,68.34,68.29,68.31,101670.0,55.6216,55.6624,55.6216,55.6379,101670.0
2018-08-28 10:40:00,68.31,68.34,68.31,68.32,43147.0,55.6379,55.6624,55.6379,55.6461,43147.0
2018-08-28 10:45:00,68.33,68.34,68.26,68.26,120536.0,55.6542,55.6624,55.5972,55.5972,120536.0
2018-08-28 10:50:00,68.26,68.32,68.26,68.3,200778.0,55.5972,55.6461,55.5972,55.6298,200778.0
2018-08-28 10:55:00,68.3,68.32,68.28,68.31,95164.0,55.6298,55.6461,55.6135,55.6379,95164.0
2018-08-28 11:00:00,68.31,68.31,68.29,68.31,195726.0,55.6379,55.6379,55.6216,55.6379,195726.0
2018-08-28 11:05:00,68.31,68.32,68.29,68.3,275122.0,55.6379,55.6461,55.6216,55.6298,275122.0
2018-08-28 11:10:00,68.3,68.33,68.29,68.31,330403.0,55.6298,55.6542,55.6216,55.6379,330403.0
2018-08-28 11:15:00,68.3,68.33,68.29,68.3,209339.0,55.6298,55.6542,55.6216,55.6298,209339.0
2018-08-28 11:20:00,68.3,68.33,68.3,68.32,262964.0,55.6298,55.6542,55.6298,55.6461,262964.0
2018-08-28 11:25:00,68.31,68.32,68.29,68.3,120400.0,55.6379,55.6461,55.6216,55.6298,120400.0
2018-08-28 11:30:00,68.31,68.31,68.19,68.2,762887.0,55.6379,55.6379,55.5402,55.5483,762887.0
2018-08-28 11:35:00,68.2,68.21,68.19,68.2,329696.0,55.5483,55.5565,55.5402,55.5483,329696.0
2018-08-28 11:40:00,68.19,68.21,68.17,68.2,199485.0,55.5402,55.5565,55.5239,55.5483,199485.0
2018-08-28 11:45:00,68.2,68.23,68.18,68.2,142915.0,55.5483,55.5728,55.532,55.5483,142915.0
2018-08-28 11:50:00,68.2,68.2,68.16,68.2,87677.0,55.5483,55.5483,55.5157,55.5483,87677.0
2018-08-28 11:55:00,68.2,68.2,68.16,68.17,167664.0,55.5483,55.5483,55.5157,55.5239,167664.0
2018-08-28 12:00:00,68.17,68.2,68.16,68.2,105008.0,55.5239,55.5483,55.5157,55.5483,105008.0
2018-08-28 12:05:00,68.19,68.22,68.19,68.22,240981.0,55.5402,55.5646,55.5402,55.5646,240981.0
2018-08-28 12:10:00,68.21,68.22,68.18,68.22,72378.0,55.5565,55.5646,55.532,55.5646,72378.0
2018-08-28 12:15:00,68.22,68.24,68.21,68.23,160364.0,55.5646,55.5809,55.5565,55.5728,160364.0
2018-08-28 12:20:00,68.23,68.23,68.2,68.21,142751.0,55.5728,55.5728,55.5483,55.5565,142751.0
2018-08-28 12:25:00,68.22,68.22,68.18,68.19,93434.0,55.5646,55.5646,55.532,55.5402,93434.0
2018-08-28 12:30:00,68.19,68.21,68.18,68.21,50560.0,55.5402,55.5565,55.532,55.5565,50560.0
2018-08-28 12:35:00,68.22,68.22,68.2,68.22,174518.0,55.5646,55.5646,55.5483,55.5646,174518.0
2018-08-28 12:40:00,68.22,68.22,68.2,68.21,65276.0,55.5646,55.5646,55.5483,55.5565,65276.0
2018-08-28 12:45:00,68.21,68.24,68.2,68.24,145190.0,55.5565,55.5809,55.5483,55.5809,145190.0
2018-08-28 12:50:00,68.23,68.24,68.22,68.23,19809.0,55.5728,55.5809,55.5646,55.5728,19809.0
2018-08-28 12:55:00,68.22,68.23,68.21,68.22,100013.0,55.5646,55.5728,55.5565,55.5646,100013.0
2018-08-28 13:00:00,68.22,68.24,68.21,68.23,60823.0,55.5646,55.5809,55.5565,55.5728,60823.0
2018-08-28 13:05:00,68.23,68.24,68.22,68.23,61399.0,55.5728,55.5809,55.5646,55.5728,61399.0
2018-08-28 13:10:00,68.23,68.24,68.22,68.23,33826.0,55.5728,55.5809,55.5646,55.5728,33826.0
2018-08-28 13:15:00,68.23,68.25,68.23,68.25,129020.0,55.5728,55.589,55.5728,55.589,129020.0
2018-08-28 13:20:00,68.25,68.25,68.24,68.24,29788.0,55.589,55.589,55.5809,55.5809,29788.0
2018-08-28 13:25:00,68.24,68.25,68.19,68.21,107004.0,55.5809,55.589,55.5402,55.5565,107004.0
2018-08-28 13:30:00,68.2,68.22,68.2,68.22,179610.0,55.5483,55.5646,55.5483,55.5646,179610.0
2018-08-28 13:35:00,68.22,68.24,68.21,68.23,44053.0,55.5646,55.5809,55.5565,55.5728,44053.0
2018-08-28 13:40:00,68.24,68.25,68.23,68.24,34103.0,55.5809,55.589,55.5728,55.5809,34103.0
2018-08-28 13:45:00,68.24,68.25,68.23,68.25,19347.0,55.5809,55.589,55.5728,55.589,19347.0
2018-08-28 13:50:00,68.25,68.26,68.22,68.22,81671.0,55.589,55.5972,55.5646,55.5646,81671.0
2018-08-28 13:55:00,68.22,68.23,68.21,68.21,30848.0,55.5646,55.5728,55.5565,55.5565,30848.0
2018-08-28 14:00:00,68.21,68.22,68.2,68.21,38230.0,55.5565,55.5646,55.5483,55.5565,38230.0
2018-08-28 14:05:00,68.2,68.22,68.2,68.21,64596.0,55.5483,55.5646,55.5483,55.5565,64596.0
2018-08-28 14:10:00,68.22,68.23,68.21,68.22,56510.0,55.5646,55.5728,55.5565,55.5646,56510.0
2018-08-28 14:15:00,68.21,68.22,68.18,68.18,114087.0,55.5565,55.5646,55.532,55.532,114087.0
2018-08-28 14:20:00,68.18,68.2,68.18,68.19,62496.0,55.532,55.5483,55.532,55.5402,62496.0
2018-08-28 14:25:00,68.19,68.19,68.17,68.17,66701.0,55.5402,55.5402,55.5239,55.5239,66701.0
2018-08-28 14:30:00,68.17,68.18,68.15,68.17,283900.0,55.5239,55.532,55.5076,55.5239,283900.0
2018-08-28 14:35:00,68.17,68.18,68.16,68.17,127358.0,55.5239,55.532,55.5157,55.5239,127358.0
2018-08-28 14:40:00,68.16,68.18,68.16,68.17,97411.0,55.5157,55.532,55.5157,55.5239,97411.0
2018-08-28 14:45:00,68.17,68.18,68.16,68.17,119299.0,55.5239,55.532,55.5157,55.5239,119299.0
2018-08-28 14:50:00,68.16,68.17,68.14,68.15,101482.0,55.5157,55.5239,55.4995,55.5076,101482.0
2018-08-28 14:55:00,68.15,68.17,68.13,68.16,66708.0,55.5076,55.5239,55.4913,55.5157,66708.0
2018-08-28 15:00:00,68.17,68.18,68.15,68.16,56430.0,55.5239,55.532,55.5076,55.5157,56430.0
2018-08-28 15:05:00,68.16,68.16,68.13,68.14,65045.0,55.5157,55.5157,55.4913,55.4995,65045.0
2018-08-28 15:10:00,68.15,68.17,68.14,68.17,76721.0,55.5076,55.5239,55.4995,55.5239,76721.0
2018-08-28 15:15:00,68.17,68.18,68.15,68.15,223861.0,55.5239,55.532,55.5076,55.5076,223861.0
2018-08-28 15:20:00,68.15,68.16,68.12,68.13,85873.0,55.5076,55.5157,55.4832,55.4913,85873.0
2018-08-28 15:25:00,68.13,68.16,68.13,68.15,292439.0,55.4913,55.5157,55.4913,55.5076,292439.0
2018-08-28 15:30:00,68.15,68.16,68.13,68.15,217739.0,55.5076,55.5157,55.4913,55.5076,217739.0
2018-08-28 15:35:00,68.16,68.18,68.15,68.17,1188554.0,55.5157,55.532,55.5076,55.5239,1188554.0
2018-08-28 15:40:00,68.17,68.18,68.16,68.17,594215.0,55.5239,55.532,55.5157,55.5239,594215.0
2018-08-28 15:45:00,68.17,68.17,68.16,68.16,310262.0,55.5239,55.5239,55.5157,55.5157,310262.0
2018-08-28 15:50:00,68.16,68.17,68.14,68.15,479066.0,55.5157,55.5239,55.4995,55.5076,479066.0
2018-08-28 15:55:00,68.15,68.17,68.13,68.15,1495382.0,55.5076,55.5239,55.4913,55.5076,1495382.0
2018-08-29 09:30:00,68.16,68.18,68.12,68.13,313833.0,55.5157,55.532,55.4832,55.4913,313833.0
2018-08-29 09:35:00,68.13,68.14,68.11,68.12,145895.0,55.4913,55.4995,55.475,55.4832,145895.0
2018-08-29 09:40:00,68.12,68.13,68.1,68.11,85199.0,55.4832,55.4913,55.4669,55.475,85199.0
2018-08-29 09:45:00,68.11,68.13,68.08,68.09,99918.0,55.475,55.4913,55.4506,55.4587,99918.0
2018-08-29 09:50:00,68.09,68.15,68.08,68.14,120138.0,55.4587,55.5076,55.4506,55.4995,120138.0
2018-08-29 09:55:00,68.14,68.22,68.14,68.22,164938.0,55.4995,55.5646,55.4995,55.5646,164938.0
2018-08-29 10:00:00,68.22,68.25,68.16,68.16,137944.0,55.5646,55.589,55.5157,55.5157,137944.0
2018-08-29 10:05:00,68.17,68.25,68.16,68.24,83341.0,55.5239,55.589,55.5157,55.5809,83341.0
2018-08-29 10:10:00,68.24,68.25,68.21,68.23,178881.0,55.5809,55.589,55.5565,55.5728,178881.0
2018-08-29 10:15:00,68.24,68.29,68.23,68.24,141923.0,55.5809,55.6216,55.5728,55.5809,141923.0
2018-08-29 10:20:00,68.25,68.27,68.23,68.26,82444.0,55.589,55.6053,55.5728,55.5972,82444.0
2018-08-29 10:25:00,68.26,68.31,68.25,68.3,205228.0,55.5972,55.6379,55.589,55.6298,205228.0
2018-08-29 10:30:00,68.31,68.33,68.29,68.3,129359.0,55.6379,55.6542,55.6216,55.6298,129359.0
2018-08-29 10:35:00,68.31,68.34,68.3,68.31,269716.0,55.6379,55.6624,55.6298,55.6379,269716.0
2018-08-29 10:40:00,68.32,68.36,68.3,68.34,432889.0,55.6461,55.6786,55.6298,55.6624,432889.0
2018-08-29 10:45:00,68.34,68.34,68.3,68.32,105646.0,55.6624,55.6624,55.6298,55.6461,105646.0
2018-08-29 10:50:00,68.33,68.33,68.3,68.31,124963.0,55.6542,55.6542,55.6298,55.6379,124963.0
2018-08-29 10:55:00,68.32,68.37,68.29,68.36,184438.0,55.6461,55.6868,55.6216,55.6786,184438.0
2018-08-29 11:00:00,68.36,68.37,68.33,68.33,171547.0,55.6786,55.6868,55.6542,55.6542,171547.0
2018-08-29 11:05:00,68.33,68.37,68.33,68.37,99826.0,55.6542,55.6868,55.6542,55.6868,99826.0
2018-08-29 11:10:00,68.37,68.39,68.35,68.38,89572.0,55.6868,55.7031,55.6705,55.6949,89572.0
2018-08-29 11:15:00,68.38,68.42,68.38,68.39,557372.0,55.6949,55.7275,55.6949,55.7031,557372.0
2018-08-29 11:20:00,68.39,68.4,68.36,68.39,257194.0,55.7031,55.7112,55.6786,55.7031,257194.0
2018-08-29 11:25:00,68.39,68.42,68.38,68.41,224811.0,55.7031,55.7275,55.6949,55.7194,224811.0
2018-08-29 11:30:00,68.41,68.43,68.39,68.39,342613.0,55.7194,55.7357,55.7031,55.7031,342613.0
2018-08-29 11:35:00,68.39,68.42,68.39,68.4,77137.0,55.7031,55.7275,55.7031,55.7112,77137.0
2018-08-29 11:40:00,68.4,68.42,68.4,68.41,83739.0,55.7112,55.7275,55.7112,55.7194,83739.0
2018-08-29 11:45:00,68.41,68.44,68.41,68.42,183546.0,55.7194,55.7438,55.7194,55.7275,183546.0
2018-08-29 11:50:00,68.42,68.43,68.41,68.42,121352.0,55.7275,55.7357,55.7194,55.7275,121352.0
2018-08-29 11:55:00,68.42,68.43,68.4,68.43,89554.0,55.7275,55.7357,55.7112,55.7357,89554.0
2018-08-29 12:00:00,68.44,68.45,68.43,68.43,132209.0,55.7438,55.7519,55.7357,55.7357,132209.0
2018-08-29 12:05:00,68.42,68.44,68.41,68.43,25574.0,55.7275,55.7438,55.7194,55.7357,25574.0
2018-08-29 12:10:00,68.44,68.48,68.44,68.48,91816.0,55.7438,55.7764,55.7438,55.7764,91816.0
2018-08-29 12:15:00,68.48,68.48,68.45,68.48,67541.0,55.7764,55.7764,55.7519,55.7764,67541.0
2018-08-29 12:20:00,68.48,68.5,68.43,68.44,131522.0,55.7764,55.7927,55.7357,55.7438,131522.0
2018-08-29 12:25:00,68.44,68.48,68.44,68.46,160948.0,55.7438,55.7764,55.7438,55.7601,160948.0
2018-08-29 12:30:00,68.46,68.5,68.45,68.48,100034.0,55.7601,55.7927,55.7519,55.7764,100034.0
2018-08-29 12:35:00,68.48,68.49,68.46,68.48,98650.0,55.7764,55.7845,55.7601,55.7764,98650.0
2018-08-29 12:40:00,68.48,68.49,68.46,68.47,114768.0,55.7764,55.7845,55.7601,55.7682,114768.0
2018-08-29 12:45:00,68.47,68.48,68.44,68.45,204729.0,55.7682,55.7764,55.7438,55.7519,204729.0
2018-08-29 12:50:00,68.45,68.49,68.44,68.46,177056.0,55.7519,55.7845,55.7438,55.7601,177056.0
2018-08-29 12:55:00,68.46,68.48,68.44,68.48,118978.0,55.7601,55.7764,55.7438,55.7764,118978.0
2018-08-29 13:00:00,68.48,68.49,68.46,68.47,186195.0,55.7764,55.7845,55.7601,55.7682,186195.0
2018-08-29 13:05:00,68.47,68.48,68.46,68.47,68131.0,55.7682,55.7764,55.7601,55.7682,68131.0
2018-08-29 13:10:00,68.47,68.48,68.46,68.47,85866.0,55.7682,55.7764,55.7601,55.7682,85866.0
2018-08-29 13:15:00,68.47,68.47,68.43,68.44,193520.0,55.7682,55.7682,55.7357,55.7438,193520.0
2018-08-29 13:20:00,68.44,68.45,68.42,68.44,229070.0,55.7438,55.7519,55.7275,55.7438,229070.0
2018-08-29 13:25:00,68.44,68.46,68.43,68.45,229002.0,55.7438,55.7601,55.7357,55.7519,229002.0
2018-08-29 13:30:00,68.44,68.44,68.42,68.43,82559.0,55.7438,55.7438,55.7275,55.7357,82559.0
2018-08-29 13:35:00,68.43,68.45,68.42,68.44,150701.0,55.7357,55.7519,55.7275,55.7438,150701.0
2018-08-29 13:40:00,68.44,68.44,68.42,68.43,55927.0,55.7438,55.7438,55.7275,55.7357,55927.0
2018-08-29 13:45:00,68.42,68.43,68.41,68.42,202680.0,55.7275,55.7357,55.7194,55.7275,202680.0
2018-08-29 13:50:00,68.42,68.43,68.39,68.41,298252.0,55.7275,55.7357,55.7031,55.7194,298252.0
2018-08-29 13:55:00,68.41,68.43,68.4,68.43,189300.0,55.7194,55.7357,55.7112,55.7357,189300.0
2018-08-29 14:00:00,68.42,68.44,68.41,68.44,57276.0,55.7275,55.7438,55.7194,55.7438,57276.0
2018-08-29 14:05:00,68.43,68.44,68.43,68.44,45536.0,55.7357,55.7438,55.7357,55.7438,45536.0
2018-08-29 14:10:00,68.44,68.45,68.43,68.44,205048.0,55.7438,55.7519,55.7357,55.7438,205048.0
2018-08-29 14:15:00,68.44,68.45,68.43,68.44,157461.0,55.7438,55.7519,55.7357,55.7438,157461.0
2018-08-29 14:20:00,68.44,68.44,68.4,68.42,187311.0,55.7438,55.7438,55.7112,55.7275,187311.0
2018-08-29 14:25:00,68.41,68.45,68.41,68.43,102289.0,55.7194,55.7519,55.7194,55.7357,102289.0
2018-08-29 14:30:00,68.44,68.45,68.42,68.45,34489.0,55.7438,55.7519,55.7275,55.7519,34489.0
2018-08-29 14:35:00,68.45,68.46,68.44,68.45,169152.0,55.7519,55.7601,55.7438,55.7519,169152.0
2018-08-29 14:40:00,68.45,68.46,68.44,68.46,118441.0,55.7519,55.7601,55.7438,55.7601,118441.0
2018-08-29 14:45:00,68.45,68.46,68.45,68.45,50358.0,55.7519,55.7601,55.7519,55.7519,50358.0
2018-08-29 14:50:00,68.45,68.46,68.44,68.45,98331.0,55.7519,55.7601,55.7438,55.7519,98331.0
2018-08-29 14:55:00,68.45,68.46,68.43,68.45,67430.0,55.7519,55.7601,55.7357,55.7519,67430.0
2018-08-29 15:00:00,68.45,68.47,68.44,68.47,156820.0,55.7519,55.7682,55.7438,55.7682,156820.0
2018-08-29 15:05:00,68.47,68.48,68.46,68.47,130561.0,55.7682,55.7764,55.7601,55.7682,130561.0
2018-08-29 15:10:00,68.47,68.49,68.47,68.48,103331.0,55.7682,55.7845,55.7682,55.7764,103331.0
2018-08-29 15:15:00,68.48,68.49,68.48,68.48,126439.0,55.7764,55.7845,55.7764,55.7764,126439.0
2018-08-29 15:20:00,68.48,68.5,68.48,68.5,193793.0,55.7764,55.7927,55.7764,55.7927,193793.0
2018-08-29 15:25:00,68.49,68.5,68.48,68.48,190186.0,55.7845,55.7927,55.7764,55.7764,190186.0
2018-08-29 15:30:00,68.49,68.51,68.48,68.5,270695.0,55.7845,55.8008,55.7764,55.7927,270695.0
2018-08-29 15:35:00,68.5,68.52,68.49,68.52,252623.0,55.7927,55.809,55.7845,55.809,252623.0
2018-08-29 15:40:00,68.52,68.52,68.49,68.52,331917.0,55.809,55.809,55.7845,55.809,331917.0
2018-08-29 15:45:00,68.52,68.52,68.5,68.52,326734.0,55.809,55.809,55.7927,55.809,326734.0
2018-08-29 15:50:00,68.52,68.54,68.51,68.52,1028589.0,55.809,55.8253,55.8008,55.809,1028589.0
2018-08-29 15:55:00,68.52,68.54,68.5,68.52,2053001.0,55.809,55.8253,55.7927,55.809,2053001.0
2018-08-30 09:30:00,67.95,67.96,67.88,67.89,604386.0,55.3447,55.3528,55.2877,55.2958,604386.0
2018-08-30 09:35:00,67.89,67.95,67.88,67.94,721755.0,55.2958,55.3447,55.2877,55.3366,721755.0
2018-08-30 09:40:00,67.94,67.99,67.91,67.97,196148.0,55.3366,55.3773,55.3121,55.361,196148.0
2018-08-30 09:45:00,67.97,68.02,67.95,67.95,559304.0,55.361,55.4017,55.3447,55.3447,559304.0
2018-08-30 09:50:00,67.95,67.95,67.92,67.94,176579.0,55.3447,55.3447,55.3203,55.3366,176579.0
2018-08-30 09:55:00,67.93,67.97,67.93,67.97,194865.0,55.3284,55.361,55.3284,55.361,194865.0
2018-08-30 10:00:00,67.97,68.0,67.97,67.99,532785.0,55.361,55.3854,55.361,55.3773,532785.0
2018-08-30 10:05:00,67.98,68.0,67.95,67.95,192091.0,55.3691,55.3854,55.3447,55.3447,192091.0
2018-08-30 10:10:00,67.95,68.01,67.95,68.01,108923.0,55.3447,55.3936,55.3447,55.3936,108923.0
2018-08-30 10:15:00,68.01,68.04,68.0,68.02,119185.0,55.3936,55.418,55.3854,55.4017,119185.0
2018-08-30 10:20:00,68.02,68.02,67.96,67.96,182256.0,55.4017,55.4017,55.3528,55.3528,182256.0
2018-08-30 10:25:00,67.97,67.97,67.95,67.95,136296.0,55.361,55.361,55.3447,55.3447,136296.0
2018-08-30 10:30:00,67.96,68.02,67.94,68.01,95029.0,55.3528,55.4017,55.3366,55.3936,95029.0
2018-08-30 10:35:00,68.01,68.05,68.0,68.03,68019.0,55.3936,55.4262,55.3854,55.4099,68019.0
2018-08-30 10:40:00,68.02,68.04,68.0,68.02,194114.0,55.4017,55.418,55.3854,55.4017,194114.0
2018-08-30 10:45:00,68.01,68.02,67.97,68.01,235520.0,55.3936,55.4017,55.361,55.3936,235520.0
2018-08-30 10:50:00,68.01,68.03,68.0,68.02,238356.0,55.3936,55.4099,55.3854,55.4017,238356.0
2018-08-30 10:55:00,68.02,68.04,67.98,67.99,177480.0,55.4017,55.418,55.3691,55.3773,177480.0
2018-08-30 11:00:00,68.0,68.05,68.0,68.02,251951.0,55.3854,55.4262,55.3854,55.4017,251951.0
2018-08-30 11:05:00,68.01,68.02,67.96,67.98,165655.0,55.3936,55.4017,55.3528,55.3691,165655.0
2018-08-30 11:10:00,67.98,68.01,67.97,68.01,288063.0,55.3691,55.3936,55.361,55.3936,288063.0
2018-08-30 11:15:00,68.0,68.03,67.99,68.0,266949.0,55.3854,55.4099,55.3773,55.3854,266949.0
2018-08-30 11:20:00,68.0,68.0,67.92,67.92,200731.0,55.3854,55.3854,55.3203,55.3203,200731.0
2018-08-30 11:25:00,67.93,67.93,67.86,67.91,458493.0,55.3284,55.3284,55.2714,55.3121,458493.0
2018-08-30 11:30:00,67.9,67.94,67.9,67.92,258671.0,55.304,55.3366,55.304,55.3203,258671.0
2018-08-30 11:35:00,67.92,67.92,67.86,67.87,179208.0,55.3203,55.3203,55.2714,55.2795,179208.0
2018-08-30 11:40:00,67.86,67.88,67.83,67.84,168230.0,55.2714,55.2877,55.247,55.2551,168230.0
2018-08-30 11:45:00,67.84,67.88,67.84,67.88,60791.0,55.2551,55.2877,55.2551,55.2877,60791.0
2018-08-30 11:50:00,67.88,67.9,67.87,67.9,234005.0,55.2877,55.304,55.2795,55.304,234005.0
2018-08-30 11:55:00,67.9,67.9,67.87,67.88,51797.0,55.304,55.304,55.2795,55.2877,51797.0
2018-08-30 12:00:00,67.88,67.91,67.87,67.89,157889.0,55.2877,55.3121,55.2795,55.2958,157889.0
2018-08-30 12:05:00,67.88,67.89,67.87,67.88,49106.0,55.2877,55.2958,55.2795,55.2877,49106.0
2018-08-30 12:10:00,67.87,67.88,67.85,67.87,214543.0,55.2795,55.2877,55.2633,55.2795,214543.0
2018-08-30 12:15:00,67.87,67.89,67.86,67.89,74499.0,55.2795,55.2958,55.2714,55.2958,74499.0
2018-08-30 12:20:00,67.89,67.93,67.89,67.92,123128.0,55.2958,55.3284,55.2958,55.3203,123128.0
2018-08-30 12:25:00,67.92,67.93,67.91,67.93,78218.0,55.3203,55.3284,55.3121,55.3284,78218.0
2018-08-30 12:30:00,67.93,67.97,67.93,67.96,174601.0,55.3284,55.361,55.3284,55.3528,174601.0
2018-08-30 12:35:00,67.97,67.98,67.97,67.98,26280.0,55.361,55.3691,55.361,55.3691,26280.0
2018-08-30 12:40:00,67.99,68.0,67.96,67.97,80554.0,55.3773,55.3854,55.3528,55.361,80554.0
2018-08-30 12:45:00,67.98,67.98,67.96,67.97,37106.0,55.3691,55.3691,55.3528,55.361,37106.0
2018-08-30 12:50:00,67.97,68.01,67.97,67.98,232172.0,55.361,55.3936,55.361,55.3691,232172.0
2018-08-30 12:55:00,67.99,68.0,67.97,67.98,40158.0,55.3773,55.3854,55.361,55.3691,40158.0
2018-08-30 13:00:00,67.98,68.0,67.98,67.99,124018.0,55.3691,55.3854,55.3691,55.3773,124018.0
2018-08-30 13:05:00,68.0,68.02,67.99,68.02,291487.0,55.3854,55.4017,55.3773,55.4017,291487.0
2018-08-30 13:10:00,68.01,68.02,67.98,67.98,71506.0,55.3936,55.4017,55.3691,55.3691,71506.0
2018-08-30 13:15:00,67.98,68.01,67.98,67.98,145795.0,55.3691,55.3936,55.3691,55.3691,145795.0
2018-08-30 13:20:00,67.99,68.01,67.98,67.99,61054.0,55.3773,55.3936,55.3691,55.3773,61054.0
2018-08-30 13:25:00,67.98,67.99,67.97,67.98,60418.0,55.3691,55.3773,55.361,55.3691,60418.0
2018-08-30 13:30:00,67.98,67.99,67.96,67.97,53538.0,55.3691,55.3773,55.3528,55.361,53538.0
2018-08-30 13:35:00,67.97,67.99,67.95,67.97,203102.0,55.361,55.3773,55.3447,55.361,203102.0
2018-08-30 13:40:00,67.98,67.99,67.95,67.98,197006.0,55.3691,55.3773,55.3447,55.3691,197006.0
2018-08-30 13:45:00,67.99,68.04,67.99,68.01,124882.0,55.3773,55.418,55.3773,55.3936,124882.0
2018-08-30 13:50:00,68.02,68.02,67.98,67.99,71718.0,55.4017,55.4017,55.3691,55.3773,71718.0
2018-08-30 13:55:00,67.99,68.02,67.98,68.01,90088.0,55.3773,55.4017,55.3691,55.3936,90088.0
2018-08-30 14:00:00,68.01,68.02,67.99,68.02,74347.0,55.3936,55.4017,55.3773,55.4017,74347.0
2018-08-30 14:05:00,68.03,68.03,67.99,67.99,140649.0,55.4099,55.4099,55.3773,55.3773,140649.0
2018-08-30 14:10:00,68.0,68.01,67.99,68.01,92996.0,55.3854,55.3936,55.3773,55.3936,92996.0
2018-08-30 14:15:00,68.01,68.01,67.83,67.84,810994.0,55.3936,55.3936,55.247,55.2551,810994.0
2018-08-30 14:20:00,67.84,67.86,67.73,67.79,659712.0,55.2551,55.2714,55.1655,55.2144,659712.0
2018-08-30 14:25:00,67.8,67.84,67.78,67.79,431809.0,55.2225,55.2551,55.2062,55.2144,431809.0
2018-08-30 14:30:00,67.79,67.83,67.78,67.82,162624.0,55.2144,55.247,55.2062,55.2388,162624.0
2018-08-30 14:35:00,67.82,67.86,67.82,67.86,192987.0,55.2388,55.2714,55.2388,55.2714,192987.0
2018-08-30 14:40:00,67.86,67.88,67.82,67.83,357315.0,55.2714,55.2877,55.2388,55.247,357315.0
2018-08-30 14:45:00,67.82,67.87,67.81,67.86,122816.0,55.2388,55.2795,55.2307,55.2714,122816.0
2018-08-30 14:50:00,67.86,67.86,67.79,67.81,191121.0,55.2714,55.2714,55.2144,55.2307,191121.0
2018-08-30 14:55:00,67.81,67.81,67.77,67.78,177364.0,55.2307,55.2307,55.1981,55.2062,177364.0
2018-08-30 15:00:00,67.78,67.79,67.73,67.75,211249.0,55.2062,55.2144,55.1655,55.1818,211249.0
2018-08-30 15:05:00,67.75,67.78,67.73,67.76,203275.0,55.1818,55.2062,55.1655,55.1899,203275.0
2018-08-30 15:10:00,67.75,67.78,67.73,67.75,146338.0,55.1818,55.2062,55.1655,55.1818,146338.0
2018-08-30 15:15:00,67.74,67.77,67.71,67.76,340189.0,55.1737,55.1981,55.1492,55.1899,340189.0
2018-08-30 15:20:00,67.76,67.77,67.72,67.75,310536.0,55.1899,55.1981,55.1574,55.1818,310536.0
2018-08-30 15:25:00,67.75,67.79,67.74,67.78,212580.0,55.1818,55.2144,55.1737,55.2062,212580.0
2018-08-30 15:30:00,67.78,67.83,67.77,67.83,242080.0,55.2062,55.247,55.1981,55.247,242080.0
2018-08-30 15:35:00,67.83,67.83,67.78,67.83,332036.0,55.247,55.247,55.2062,55.247,332036.0
2018-08-30 15:40:00,67.83,67.84,67.8,67.81,189523.0,55.247,55.2551,55.2225,55.2307,189523.0
2018-08-30 15:45:00,67.82,67.86,67.81,67.83,489043.0,55.2388,55.2714,55.2307,55.247,489043.0
2018-08-30 15:50:00,67.82,67.86,67.81,67.86,564648.0,55.2388,55.2714,55.2307,55.2714,564648.0
2018-08-30 15:55:00,67.86,67.88,67.84,67.86,2120913.0,55.2714,55.2877,55.2551,55.2714,2120913.0
2018-08-31 09:30:00,67.46,67.49,67.45,67.49,600610.0,54.9456,54.97,54.9375,54.97,600610.0
2018-08-31 09:35:00,67.49,67.51,67.46,67.49,361892.0,54.97,54.9863,54.9456,54.97,361892.0
2018-08-31 09:40:00,67.49,67.51,67.48,67.5,176497.0,54.97,54.9863,54.9619,54.9782,176497.0
2018-08-31 09:45:00,67.5,67.54,67.49,67.52,242768.0,54.9782,55.0108,54.97,54.9945,242768.0
2018-08-31 09:50:00,67.52,67.55,67.51,67.54,141915.0,54.9945,55.0189,54.9863,55.0108,141915.0
2018-08-31 09:55:00,67.54,67.57,67.53,67.53,106590.0,55.0108,55.0352,55.0026,55.0026,106590.0
2018-08-31 10:00:00,67.53,67.57,67.52,67.53,255699.0,55.0026,55.0352,54.9945,55.0026,255699.0
2018-08-31 10:05:00,67.53,67.6,67.53,67.59,216062.0,55.0026,55.0596,55.0026,55.0515,216062.0
2018-08-31 10:10:00,67.59,67.69,67.59,67.68,339024.0,55.0515,55.1329,55.0515,55.1248,339024.0
2018-08-31 10:15:00,67.68,67.69,67.63,67.65,282846.0,55.1248,55.1329,55.0841,55.1004,282846.0
2018-08-31 10:20:00,67.65,67.67,67.63,67.67,201186.0,55.1004,55.1166,55.0841,55.1166,201186.0
2018-08-31 10:25:00,67.67,67.67,67.57,67.59,235877.0,55.1166,55.1166,55.0352,55.0515,235877.0
2018-08-31 10:30:00,67.59,67.62,67.59,67.6,246381.0,55.0515,55.0759,55.0515,55.0596,246381.0
2018-08-31 10:35:00,67.6,67.65,67.6,67.64,222876.0,55.0596,55.1004,55.0596,55.0922,222876.0
2018-08-31 10:40:00,67.64,67.65,67.59,67.61,221465.0,55.0922,55.1004,55.0515,55.0678,221465.0
2018-08-31 10:45:00,67.6,67.61,67.53,67.54,226718.0,55.0596,55.0678,55.0026,55.0108,226718.0
2018-08-31 10:50:00,67.55,67.55,67.49,67.52,207751.0,55.0189,55.0189,54.97,54.9945,207751.0
2018-08-31 10:55:00,67.52,67.55,67.49,67.52,258720.0,54.9945,55.0189,54.97,54.9945,258720.0
2018-08-31 11:00:00,67.52,67.56,67.49,67.51,182092.0,54.9945,55.0271,54.97,54.9863,182092.0
2018-08-31 11:05:00,67.51,67.52,67.41,67.42,289250.0,54.9863,54.9945,54.9049,54.913,289250.0
2018-08-31 11:10:00,67.42,67.45,67.38,67.41,397044.0,54.913,54.9375,54.8804,54.9049,397044.0
2018-08-31 11:15:00,67.41,67.44,67.37,67.38,171721.0,54.9049,54.9293,54.8723,54.8804,171721.0
2018-08-31 11:20:00,67.37,67.37,67.32,67.34,670115.0,54.8723,54.8723,54.8316,54.8479,670115.0
2018-08-31 11:25:00,67.34,67.35,67.29,67.31,483047.0,54.8479,54.856,54.8071,54.8234,483047.0
2018-08-31 11:30:00,67.31,67.37,67.3,67.34,729142.0,54.8234,54.8723,54.8153,54.8479,729142.0
2018-08-31 11:35:00,67.33,67.36,67.29,67.35,272753.0,54.8397,54.8642,54.8071,54.856,272753.0
2018-08-31 11:40:00,67.36,67.36,67.25,67.27,421381.0,54.8642,54.8642,54.7746,54.7908,421381.0
2018-08-31 11:45:00,67.27,67.29,67.23,67.23,212125.0,54.7908,54.8071,54.7583,54.7583,212125.0
2018-08-31 11:50:00,67.23,67.27,67.22,67.23,303592.0,54.7583,54.7908,54.7501,54.7583,303592.0
2018-08-31 11:55:00,67.23,67.24,67.18,67.2,156838.0,54.7583,54.7664,54.7175,54.7338,156838.0
2018-08-31 12:00:00,67.2,67.2,67.15,67.18,140040.0,54.7338,54.7338,54.6931,54.7175,140040.0
2018-08-31 12:05:00,67.17,67.18,67.13,67.18,124721.0,54.7094,54.7175,54.6768,54.7175,124721.0
2018-08-31 12:10:00,67.17,67.18,67.12,67.13,166882.0,54.7094,54.7175,54.6687,54.6768,166882.0
2018-08-31 12:15:00,67.13,67.2,67.12,67.19,516117.0,54.6768,54.7338,54.6687,54.7257,516117.0
2018-08-31 12:20:00,67.18,67.19,67.11,67.13,134305.0,54.7175,54.7257,54.6605,54.6768,134305.0
2018-08-31 12:25:00,67.13,67.14,67.09,67.12,195359.0,54.6768,54.685,54.6442,54.6687,195359.0
2018-08-31 12:30:00,67.12,67.14,67.07,67.12,279472.0,54.6687,54.685,54.6279,54.6687,279472.0
2018-08-31 12:35:00,67.12,67.15,67.11,67.11,88758.0,54.6687,54.6931,54.6605,54.6605,88758.0
2018-08-31 12:40:00,67.11,67.14,67.1,67.14,195265.0,54.6605,54.685,54.6524,54.685,195265.0
2018-08-31 12:45:00,67.13,67.16,67.12,67.15,493871.0,54.6768,54.7013,54.6687,54.6931,493871.0
2018-08-31 12:50:00,67.15,67.16,67.1,67.1,252303.0,54.6931,54.7013,54.6524,54.6524,252303.0
2018-08-31 12:55:00,67.1,67.16,67.09,67.16,267430.0,54.6524,54.7013,54.6442,54.7013,267430.0
2018-08-31 13:00:00,67.16,67.17,67.12,67.16,60833.0,54.7013,54.7094,54.6687,54.7013,60833.0
2018-08-31 13:05:00,67.17,67.23,67.15,67.22,689691.0,54.7094,54.7583,54.6931,54.7501,689691.0
2018-08-31 13:10:00,67.22,67.24,67.2,67.23,103230.0,54.7501,54.7664,54.7338,54.7583,103230.0
2018-08-31 13:15:00,67.23,67.25,67.22,67.22,276767.0,54.7583,54.7746,54.7501,54.7501,276767.0
2018-08-31 13:20:00,67.23,67.26,67.21,67.25,110280.0,54.7583,54.7827,54.742,54.7746,110280.0
2018-08-31 13:25:00,67.26,67.26,67.24,67.25,47116.0,54.7827,54.7827,54.7664,54.7746,47116.0
2018-08-31 13:30:00,67.25,67.28,67.22,67.27,96670.0,54.7746,54.799,54.7501,54.7908,96670.0
2018-08-31 13:35:00,67.27,67.29,67.25,67.26,60433.0,54.7908,54.8071,54.7746,54.7827,60433.0
2018-08-31 13:40:00,67.25,67.26,67.22,67.24,54957.0,54.7746,54.7827,54.7501,54.7664,54957.0
2018-08-31 13:45:00,67.24,67.29,67.23,67.28,116039.0,54.7664,54.8071,54.7583,54.799,116039.0
2018-08-31 13:50:00,67.28,67.29,67.26,67.27,54109.0,54.799,54.8071,54.7827,54.7908,54109.0
2018-08-31 13:55:00,67.26,67.27,67.25,67.27,206224.0,54.7827,54.7908,54.7746,54.7908,206224.0
2018-08-31 14:00:00,67.27,67.28,67.22,67.23,69835.0,54.7908,54.799,54.7501,54.7583,69835.0
2018-08-31 14:05:00,67.23,67.23,67.21,67.22,129627.0,54.7583,54.7583,54.742,54.7501,129627.0
2018-08-31 14:10:00,67.22,67.22,67.19,67.2,63019.0,54.7501,54.7501,54.7257,54.7338,63019.0
2018-08-31 14:15:00,67.2,67.24,67.19,67.23,156469.0,54.7338,54.7664,54.7257,54.7583,156469.0
2018-08-31 14:20:00,67.22,67.22,67.18,67.19,64182.0,54.7501,54.7501,54.7175,54.7257,64182.0
2018-08-31 14:25:00,67.19,67.22,67.18,67.22,250753.0,54.7257,54.7501,54.7175,54.7501,250753.0
2018-08-31 14:30:00,67.22,67.23,67.2,67.23,113295.0,54.7501,54.7583,54.7338,54.7583,113295.0
2018-08-31 14:35:00,67.22,67.23,67.21,67.22,88876.0,54.7501,54.7583,54.742,54.7501,88876.0
2018-08-31 14:40:00,67.22,67.25,67.21,67.24,119427.0,54.7501,54.7746,54.742,54.7664,119427.0
2018-08-31 14:45:00,67.25,67.27,67.24,67.27,174071.0,54.7746,54.7908,54.7664,54.7908,174071.0
2018-08-31 14:50:00,67.27,67.3,67.26,67.3,204681.0,54.7908,54.8153,54.7827,54.8153,204681.0
2018-08-31 14:55:00,67.3,67.3,67.24,67.24,233928.0,54.8153,54.8153,54.7664,54.7664,233928.0
2018-08-31 15:00:00,67.23,67.31,67.23,67.3,265639.0,54.7583,54.8234,54.7583,54.8153,265639.0
2018-08-31 15:05:00,67.3,67.32,67.29,67.31,227123.0,54.8153,54.8316,54.8071,54.8234,227123.0
2018-08-31 15:10:00,67.31,67.32,67.3,67.31,144711.0,54.8234,54.8316,54.8153,54.8234,144711.0
2018-08-31 15:15:00,67.31,67.33,67.31,67.32,170532.0,54.8234,54.8397,54.8234,54.8316,170532.0
2018-08-31 15:20:00,67.32,67.33,67.23,67.24,669206.0,54.8316,54.8397,54.7583,54.7664,669206.0
2018-08-31 15:25:00,67.24,67.26,67.2,67.22,417477.0,54.7664,54.7827,54.7338,54.7501,417477.0
2018-08-31 15:30:00,67.23,67.29,67.22,67.28,367289.0,54.7583,54.8071,54.7501,54.799,367289.0
2018-08-31 15:35:00,67.29,67.34,67.29,67.32,560202.0,54.8071,54.8479,54.8071,54.8316,560202.0
2018-08-31 15:40:00,67.31,67.32,67.29,67.31,678153.0,54.8234,54.8316,54.8071,54.8234,678153.0
2018-08-31 15:45:00,67.31,67.32,67.26,67.3,499304.0,54.8234,54.8316,54.7827,54.8153,499304.0
2018-08-31 15:50:00,67.3,67.32,67.29,67.3,1415314.0,54.8153,54.8316,54.8071,54.8153,1415314.0
2018-08-31 15:55:00,67.31,67.37,67.29,67.35,4755913.0,54.8234,54.8723,54.8071,54.856,4755913.0
2018-09-04 09:30:00,66.5,66.54,66.48,66.52,669986.0,54.1637,54.1963,54.1474,54.18,669986.0
2018-09-04 09:35:00,66.52,66.54,66.49,66.5,402817.0,54.18,54.1963,54.1555,54.1637,402817.0
2018-09-04 09:40:00,66.5,66.51,66.44,66.5,468260.0,54.1637,54.1718,54.1148,54.1637,468260.0
2018-09-04 09:45:00,66.49,66.49,66.43,66.44,343727.0,54.1555,54.1555,54.1067,54.1148,343727.0
2018-09-04 09:50:00,66.44,66.47,66.41,66.44,266462.0,54.1148,54.1393,54.0904,54.1148,266462.0
2018-09-04 09:55:00,66.45,66.5,66.45,66.48,504085.0,54.123,54.1637,54.123,54.1474,504085.0
2018-09-04 10:00:00,66.49,66.53,66.46,66.49,1764284.0,54.1555,54.1881,54.1311,54.1555,1764284.0
2018-09-04 10:05:00,66.49,66.56,66.49,66.55,314936.0,54.1555,54.2126,54.1555,54.2044,314936.0
2018-09-04 10:10:00,66.55,66.56,66.52,66.53,138351.0,54.2044,54.2126,54.18,54.1881,138351.0
2018-09-04 10:15:00,66.53,66.58,66.53,66.56,206251.0,54.1881,54.2288,54.1881,54.2126,206251.0
2018-09-04 10:20:00,66.56,66.63,66.56,66.61,276323.0,54.2126,54.2696,54.2126,54.2533,276323.0
2018-09-04 10:25:00,66.61,66.61,66.56,66.58,152662.0,54.2533,54.2533,54.2126,54.2288,152662.0
2018-09-04 10:30:00,66.58,66.62,66.57,66.6,180590.0,54.2288,54.2614,54.2207,54.2451,180590.0
2018-09-04 10:35:00,66.6,66.61,66.53,66.55,150432.0,54.2451,54.2533,54.1881,54.2044,150432.0
2018-09-04 10:40:00,66.56,66.59,66.54,66.55,168103.0,54.2126,54.237,54.1963,54.2044,168103.0
2018-09-04 10:45:00,66.55,66.65,66.52,66.65,179071.0,54.2044,54.2859,54.18,54.2859,179071.0
2018-09-04 10:50:00,66.65,66.7,66.64,66.69,158062.0,54.2859,54.3266,54.2777,54.3184,158062.0
2018-09-04 10:55:00,66.7,66.73,66.69,66.7,294683.0,54.3266,54.351,54.3184,54.3266,294683.0
2018-09-04 11:00:00,66.7,66.71,66.65,66.7,275369.0,54.3266,54.3347,54.2859,54.3266,275369.0
2018-09-04 11:05:00,66.69,66.71,66.67,66.7,106955.0,54.3184,54.3347,54.3022,54.3266,106955.0
2018-09-04 11:10:00,66.7,66.7,66.63,66.64,111537.0,54.3266,54.3266,54.2696,54.2777,111537.0
2018-09-04 11:15:00,66.64,66.65,66.59,66.62,227597.0,54.2777,54.2859,54.237,54.2614,227597.0
2018-09-04 11:20:00,66.62,66.66,66.61,66.63,278286.0,54.2614,54.294,54.2533,54.2696,278286.0
2018-09-04 11:25:00,66.63,66.63,66.55,66.56,537680.0,54.2696,54.2696,54.2044,54.2126,537680.0
2018-09-04 11:30:00,66.56,66.59,66.55,66.59,397553.0,54.2126,54.237,54.2044,54.237,397553.0
2018-09-04 11:35:00,66.59,66.63,66.57,66.62,62681.0,54.237,54.2696,54.2207,54.2614,62681.0
2018-09-04 11:40:00,66.62,66.62,66.55,66.56,97114.0,54.2614,54.2614,54.2044,54.2126,97114.0
2018-09-04 11:45:00,66.56,66.58,66.55,66.56,92731.0,54.2126,54.2288,54.2044,54.2126,92731.0
2018-09-04 11:50:00,66.56,66.57,66.52,66.56,104229.0,54.2126,54.2207,54.18,54.2126,104229.0
2018-09-04 11:55:00,66.55,66.56,66.52,66.52,147799.0,54.2044,54.2126,54.18,54.18,147799.0
2018-09-04 12:00:00,66.53,66.54,66.51,66.52,223635.0,54.1881,54.1963,54.1718,54.18,223635.0
2018-09-04 12:05:00,66.52,66.53,66.5,66.52,70275.0,54.18,54.1881,54.1637,54.18,70275.0
2018-09-04 12:10:00,66.51,66.55,66.51,66.53,66520.0,54.1718,54.2044,54.1718,54.1881,66520.0
2018-09-04 12:15:00,66.54,66.57,66.53,66.55,139714.0,54.1963,54.2207,54.1881,54.2044,139714.0
2018-09-04 12:20:00,66.55,66.55,66.49,66.5,52795.0,54.2044,54.2044,54.1555,54.1637,52795.0
2018-09-04 12:25:00,66.49,66.56,66.49,66.56,47233.0,54.1555,54.2126,54.1555,54.2126,47233.0
2018-09-04 12:30:00,66.55,66.58,66.55,66.56,54372.0,54.2044,54.2288,54.2044,54.2126,54372.0
2018-09-04 12:35:00,66.56,66.58,66.55,66.56,273793.0,54.2126,54.2288,54.2044,54.2126,273793.0
2018-09-04 12:40:00,66.56,66.63,66.56,66.6,168263.0,54.2126,54.2696,54.2126,54.2451,168263.0
2018-09-04 12:45:00,66.6,66.66,66.59,66.66,151469.0,54.2451,54.294,54.237,54.294,151469.0
2018-09-04 12:50:00,66.65,66.65,66.61,66.62,28025.0,54.2859,54.2859,54.2533,54.2614,28025.0
2018-09-04 12:55:00,66.62,66.64,66.61,66.63,92013.0,54.2614,54.2777,54.2533,54.2696,92013.0
2018-09-04 13:00:00,66.63,66.68,66.61,66.66,237330.0,54.2696,54.3103,54.2533,54.294,237330.0
2018-09-04 13:05:00,66.67,66.67,66.64,66.66,49126.0,54.3022,54.3022,54.2777,54.294,49126.0
2018-09-04 13:10:00,66.66,66.66,66.63,66.65,56447.0,54.294,54.294,54.2696,54.2859,56447.0
2018-09-04 13:15:00,66.64,66.65,66.62,66.62,29314.0,54.2777,54.2859,54.2614,54.2614,29314.0
2018-09-04 13:20:00,66.62,66.63,66.61,66.63,21976.0,54.2614,54.2696,54.2533,54.2696,21976.0
2018-09-04 13:25:00,66.63,66.64,66.62,66.64,111189.0,54.2696,54.2777,54.2614,54.2777,111189.0
2018-09-04 13:30:00,66.64,66.65,66.63,66.64,65155.0,54.2777,54.2859,54.2696,54.2777,65155.0
2018-09-04 13:35:00,66.65,66.67,66.64,66.64,36626.0,54.2859,54.3022,54.2777,54.2777,36626.0
2018-09-04 13:40:00,66.64,66.66,66.61,66.62,56839.0,54.2777,54.294,54.2533,54.2614,56839.0
2018-09-04 13:45:00,66.62,66.64,66.61,66.64,922669.0,54.2614,54.2777,54.2533,54.2777,922669.0
2018-09-04 13:50:00,66.63,66.65,66.62,66.64,743325.0,54.2696,54.2859,54.2614,54.2777,743325.0
2018-09-04 13:55:00,66.65,66.66,66.63,66.65,801923.0,54.2859,54.294,54.2696,54.2859,801923.0
2018-09-04 14:00:00,66.65,66.65,66.63,66.63,160573.0,54.2859,54.2859,54.2696,54.2696,160573.0
2018-09-04 14:05:00,66.64,66.67,66.63,66.66,951632.0,54.2777,54.3022,54.2696,54.294,951632.0
2018-09-04 14:10:00,66.65,66.67,66.64,66.66,412077.0,54.2859,54.3022,54.2777,54.294,412077.0
2018-09-04 14:15:00,66.66,66.7,66.65,66.66,231639.0,54.294,54.3266,54.2859,54.294,231639.0
2018-09-04 14:20:00,66.67,66.69,66.66,66.69,191519.0,54.3022,54.3184,54.294,54.3184,191519.0
2018-09-04 14:25:00,66.69,66.7,66.68,66.69,149697.0,54.3184,54.3266,54.3103,54.3184,149697.0
2018-09-04 14:30:00,66.68,66.69,66.66,66.69,146310.0,54.3103,54.3184,54.294,54.3184,146310.0
2018-09-04 14:35:00,66.68,66.7,66.67,66.69,168974.0,54.3103,54.3266,54.3022,54.3184,168974.0
2018-09-04 14:40:00,66.69,66.69,66.67,66.69,182589.0,54.3184,54.3184,54.3022,54.3184,182589.0
2018-09-04 14:45:00,66.69,66.7,66.66,66.67,138210.0,54.3184,54.3266,54.294,54.3022,138210.0
2018-09-04 14:50:00,66.67,66.69,66.67,66.67,57901.0,54.3022,54.3184,54.3022,54.3022,57901.0
2018-09-04 14:55:00,66.67,66.71,66.67,66.69,138084.0,54.3022,54.3347,54.3022,54.3184,138084.0
2018-09-04 15:00:00,66.69,66.7,66.65,66.67,201450.0,54.3184,54.3266,54.2859,54.3022,201450.0
2018-09-04 15:05:00,66.68,66.71,66.67,66.68,78944.0,54.3103,54.3347,54.3022,54.3103,78944.0
2018-09-04 15:10:00,66.69,66.7,66.66,66.68,123238.0,54.3184,54.3266,54.294,54.3103,123238.0
2018-09-04 15:15:00,66.68,66.68,66.66,66.67,46901.0,54.3103,54.3103,54.294,54.3022,46901.0
2018-09-04 15:20:00,66.67,66.69,66.66,66.67,66613.0,54.3022,54.3184,54.294,54.3022,66613.0
2018-09-04 15:25:00,66.67,66.69,66.65,66.69,76683.0,54.3022,54.3184,54.2859,54.3184,76683.0
2018-09-04 15:30:00,66.69,66.69,66.66,66.67,198087.0,54.3184,54.3184,54.294,54.3022,198087.0
2018-09-04 15:35:00,66.67,66.68,66.66,66.67,209124.0,54.3022,54.3103,54.294,54.3022,209124.0
2018-09-04 15:40:00,66.67,66.68,66.65,66.66,293510.0,54.3022,54.3103,54.2859,54.294,293510.0
2018-09-04 15:45:00,66.67,66.67,66.63,66.64,405780.0,54.3022,54.3022,54.2696,54.2777,405780.0
2018-09-04 15:50:00,66.64,66.66,66.62,66.66,1710930.0,54.2777,54.294,54.2614,54.294,1710930.0
2018-09-04 15:55:00,66.66,66.78,66.65,66.78,3101527.0,54.294,54.3917,54.2859,54.3917,3101527.0
2018-09-05 09:30:00,66.34,66.36,66.27,66.28,550864.0,54.0334,54.0497,53.9764,53.9845,550864.0
2018-09-05 09:35:00,66.28,66.38,66.27,66.37,389906.0,53.9845,54.066,53.9764,54.0578,389906.0
2018-09-05 09:40:00,66.37,66.38,66.35,66.36,286256.0,54.0578,54.066,54.0415,54.0497,286256.0
2018-09-05 09:45:00,66.36,66.42,66.36,66.39,164131.0,54.0497,54.0985,54.0497,54.0741,164131.0
2018-09-05 09:50:00,66.4,66.4,66.31,66.32,133134.0,54.0822,54.0822,54.0089,54.0171,133134.0
2018-09-05 09:55:00,66.32,66.34,66.28,66.29,65725.0,54.0171,54.0334,53.9845,53.9926,65725.0
2018-09-05 10:00:00,66.29,66.31,66.24,66.27,96690.0,53.9926,54.0089,53.9519,53.9764,96690.0
2018-09-05 10:05:00,66.27,66.3,66.22,66.29,519429.0,53.9764,54.0008,53.9356,53.9926,519429.0
2018-09-05 10:10:00,66.3,66.32,66.2,66.2,455047.0,54.0008,54.0171,53.9193,53.9193,455047.0
2018-09-05 10:15:00,66.21,66.23,66.18,66.18,270228.0,53.9275,53.9438,53.9031,53.9031,270228.0
2018-09-05 10:20:00,66.19,66.2,66.11,66.11,237674.0,53.9112,53.9193,53.846,53.846,237674.0
2018-09-05 10:25:00,66.12,66.19,66.12,66.19,347381.0,53.8542,53.9112,53.8542,53.9112,347381.0
2018-09-05 10:30:00,66.18,66.19,66.07,66.09,206687.0,53.9031,53.9112,53.8135,53.8297,206687.0
2018-09-05 10:35:00,66.09,66.12,66.06,66.07,276506.0,53.8297,53.8542,53.8053,53.8135,276506.0
2018-09-05 10:40:00,66.07,66.14,66.03,66.13,151310.0,53.8135,53.8705,53.7809,53.8623,151310.0
2018-09-05 10:45:00,66.13,66.19,66.13,66.15,243386.0,53.8623,53.9112,53.8623,53.8786,243386.0
2018-09-05 10:50:00,66.16,66.16,66.11,66.14,190017.0,53.8868,53.8868,53.846,53.8705,190017.0
2018-09-05 10:55:00,66.14,66.23,66.13,66.19,374159.0,53.8705,53.9438,53.8623,53.9112,374159.0
2018-09-05 11:00:00,66.2,66.2,66.12,66.14,306285.0,53.9193,53.9193,53.8542,53.8705,306285.0
2018-09-05 11:05:00,66.15,66.18,66.12,66.14,148903.0,53.8786,53.9031,53.8542,53.8705,148903.0
2018-09-05 11:10:00,66.14,66.15,66.1,66.1,223354.0,53.8705,53.8786,53.8379,53.8379,223354.0
2018-09-05 11:15:00,66.1,66.16,66.09,66.15,155176.0,53.8379,53.8868,53.8297,53.8786,155176.0
2018-09-05 11:20:00,66.16,66.2,66.06,66.1,1166906.0,53.8868,53.9193,53.8053,53.8379,1166906.0
2018-09-05 11:25:00,66.09,66.1,65.99,65.99,292032.0,53.8297,53.8379,53.7483,53.7483,292032.0
2018-09-05 11:30:00,65.99,66.04,65.96,66.02,477986.0,53.7483,53.789,53.7239,53.7727,477986.0
2018-09-05 11:35:00,66.03,66.04,66.0,66.03,184676.0,53.7809,53.789,53.7564,53.7809,184676.0
2018-09-05 11:40:00,66.03,66.06,66.01,66.02,324997.0,53.7809,53.8053,53.7646,53.7727,324997.0
2018-09-05 11:45:00,66.02,66.04,65.99,66.04,129670.0,53.7727,53.789,53.7483,53.789,129670.0
2018-09-05 11:50:00,66.05,66.1,66.05,66.08,149393.0,53.7972,53.8379,53.7972,53.8216,149393.0
2018-09-05 11:55:00,66.08,66.1,66.05,66.05,324295.0,53.8216,53.8379,53.7972,53.7972,324295.0
2018-09-05 12:00:00,66.06,66.15,66.06,66.13,248999.0,53.8053,53.8786,53.8053,53.8623,248999.0
2018-09-05 12:05:00,66.13,66.15,66.12,66.14,46766.0,53.8623,53.8786,53.8542,53.8705,46766.0
2018-09-05 12:10:00,66.14,66.15,66.12,66.15,892441.0,53.8705,53.8786,53.8542,53.8786,892441.0
2018-09-05 12:15:00,66.15,66.17,66.14,66.17,114145.0,53.8786,53.8949,53.8705,53.8949,114145.0
2018-09-05 12:20:00,66.17,66.18,66.14,66.15,188750.0,53.8949,53.9031,53.8705,53.8786,188750.0
2018-09-05 12:25:00,66.15,66.15,66.1,66.14,67529.0,53.8786,53.8786,53.8379,53.8705,67529.0
2018-09-05 12:30:00,66.14,66.21,66.13,66.2,253316.0,53.8705,53.9275,53.8623,53.9193,253316.0
2018-09-05 12:35:00,66.2,66.21,66.18,66.18,43313.0,53.9193,53.9275,53.9031,53.9031,43313.0
2018-09-05 12:40:00,66.18,66.19,66.14,66.15,61905.0,53.9031,53.9112,53.8705,53.8786,61905.0
2018-09-05 12:45:00,66.14,66.14,66.13,66.13,40226.0,53.8705,53.8705,53.8623,53.8623,40226.0
2018-09-05 12:50:00,66.13,66.14,66.09,66.12,74196.0,53.8623,53.8705,53.8297,53.8542,74196.0
2018-09-05 12:55:00,66.12,66.13,66.08,66.08,74264.0,53.8542,53.8623,53.8216,53.8216,74264.0
2018-09-05 13:00:00,66.08,66.11,66.08,66.11,66286.0,53.8216,53.846,53.8216,53.846,66286.0
2018-09-05 13:05:00,66.11,66.14,66.1,66.12,72407.0,53.846,53.8705,53.8379,53.8542,72407.0
2018-09-05 13:10:00,66.12,66.16,66.11,66.14,129168.0,53.8542,53.8868,53.846,53.8705,129168.0
2018-09-05 13:15:00,66.14,66.2,66.14,66.2,189658.0,53.8705,53.9193,53.8705,53.9193,189658.0
2018-09-05 13:20:00,66.2,66.21,66.17,66.18,80490.0,53.9193,53.9275,53.8949,53.9031,80490.0
2018-09-05 13:25:00,66.17,66.18,66.15,66.17,100355.0,53.8949,53.9031,53.8786,53.8949,100355.0
2018-09-05 13:30:00,66.18,66.2,66.16,66.17,204920.0,53.9031,53.9193,53.8868,53.8949,204920.0
2018-09-05 13:35:00,66.18,66.18,66.14,66.15,115839.0,53.9031,53.9031,53.8705,53.8786,115839.0
2018-09-05 13:40:00,66.15,66.15,66.12,66.15,103032.0,53.8786,53.8786,53.8542,53.8786,103032.0
2018-09-05 13:45:00,66.14,66.15,66.11,66.12,107381.0,53.8705,53.8786,53.846,53.8542,107381.0
2018-09-05 13:50:00,66.11,66.13,66.1,66.12,98224.0,53.846,53.8623,53.8379,53.8542,98224.0
2018-09-05 13:55:00,66.12,66.12,66.09,66.11,195439.0,53.8542,53.8542,53.8297,53.846,195439.0
2018-09-05 14:00:00,66.1,66.12,66.08,66.1,288126.0,53.8379,53.8542,53.8216,53.8379,288126.0
2018-09-05 14:05:00,66.09,66.11,66.07,66.09,214481.0,53.8297,53.846,53.8135,53.8297,214481.0
2018-09-05 14:10:00,66.09,66.1,66.07,66.08,248039.0,53.8297,53.8379,53.8135,53.8216,248039.0
2018-09-05 14:15:00,66.09,66.13,66.08,66.12,215622.0,53.8297,53.8623,53.8216,53.8542,215622.0
2018-09-05 14:20:00,66.13,66.15,66.1,66.14,163487.0,53.8623,53.8786,53.8379,53.8705,163487.0
2018-09-05 14:25:00,66.15,66.15,66.12,66.14,180290.0,53.8786,53.8786,53.8542,53.8705,180290.0
2018-09-05 14:30:00,66.14,66.15,66.13,66.14,158897.0,53.8705,53.8786,53.8623,53.8705,158897.0
2018-09-05 14:35:00,66.14,66.18,66.12,66.16,281421.0,53.8705,53.9031,53.8542,53.8868,281421.0
2018-09-05 14:40:00,66.16,66.17,66.15,66.16,80823.0,53.8868,53.8949,53.8786,53.8868,80823.0
2018-09-05 14:45:00,66.16,66.16,66.12,66.13,138750.0,53.8868,53.8868,53.8542,53.8623,138750.0
2018-09-05 14:50:00,66.13,66.14,66.09,66.11,137464.0,53.8623,53.8705,53.8297,53.846,137464.0
2018-09-05 14:55:00,66.12,66.15,66.11,66.13,247376.0,53.8542,53.8786,53.846,53.8623,247376.0
2018-09-05 15:00:00,66.14,66.16,66.12,66.16,211262.0,53.8705,53.8868,53.8542,53.8868,211262.0
2018-09-05 15:05:00,66.16,66.16,66.14,66.15,311097.0,53.8868,53.8868,53.8705,53.8786,311097.0
2018-09-05 15:10:00,66.15,66.19,66.14,66.19,280928.0,53.8786,53.9112,53.8705,53.9112,280928.0
2018-09-05 15:15:00,66.19,66.23,66.18,66.2,164285.0,53.9112,53.9438,53.9031,53.9193,164285.0
2018-09-05 15:20:00,66.19,66.22,66.18,66.2,208063.0,53.9112,53.9356,53.9031,53.9193,208063.0
2018-09-05 15:25:00,66.2,66.2,66.16,66.17,117233.0,53.9193,53.9193,53.8868,53.8949,117233.0
2018-09-05 15:30:00,66.17,66.19,66.16,66.18,167477.0,53.8949,53.9112,53.8868,53.9031,167477.0
2018-09-05 15:35:00,66.17,66.18,66.15,66.16,291195.0,53.8949,53.9031,53.8786,53.8868,291195.0
2018-09-05 15:40:00,66.17,66.17,66.14,66.15,162224.0,53.8949,53.8949,53.8705,53.8786,162224.0
2018-09-05 15:45:00,66.14,66.16,66.12,66.12,595898.0,53.8705,53.8868,53.8542,53.8542,595898.0
2018-09-05 15:50:00,66.12,66.15,66.1,66.14,728039.0,53.8542,53.8786,53.8379,53.8705,728039.0
2018-09-05 15:55:00,66.14,66.2,66.13,66.15,4689630.0,53.8705,53.9193,53.8623,53.8786,4689630.0
2018-09-06 09:30:00,66.06,66.13,66.04,66.09,221155.0,53.8053,53.8623,53.789,53.8297,221155.0
2018-09-06 09:35:00,66.09,66.11,66.04,66.08,243340.0,53.8297,53.846,53.789,53.8216,243340.0
2018-09-06 09:40:00,66.07,66.09,66.03,66.09,225723.0,53.8135,53.8297,53.7809,53.8297,225723.0
2018-09-06 09:45:00,66.08,66.17,66.08,66.16,132504.0,53.8216,53.8949,53.8216,53.8868,132504.0
2018-09-06 09:50:00,66.16,66.18,66.14,66.15,149044.0,53.8868,53.9031,53.8705,53.8786,149044.0
2018-09-06 09:55:00,66.14,66.22,66.13,66.21,142276.0,53.8705,53.9356,53.8623,53.9275,142276.0
2018-09-06 10:00:00,66.21,66.22,66.17,66.2,394957.0,53.9275,53.9356,53.8949,53.9193,394957.0
2018-09-06 10:05:00,66.2,66.21,66.11,66.13,597483.0,53.9193,53.9275,53.846,53.8623,597483.0
2018-09-06 10:10:00,66.13,66.13,66.0,66.02,337640.0,53.8623,53.8623,53.7564,53.7727,337640.0
2018-09-06 10:15:00,66.01,66.03,65.99,66.03,658716.0,53.7646,53.7809,53.7483,53.7809,658716.0
2018-09-06 10:20:00,66.03,66.03,65.95,66.01,786889.0,53.7809,53.7809,53.7157,53.7646,786889.0
2018-09-06 10:25:00,66.01,66.06,65.97,66.06,351661.0,53.7646,53.8053,53.732,53.8053,351661.0
2018-09-06 10:30:00,66.05,66.05,65.93,65.94,305085.0,53.7972,53.7972,53.6994,53.7076,305085.0
2018-09-06 10:35:00,65.94,65.98,65.93,65.97,352326.0,53.7076,53.7402,53.6994,53.732,352326.0
2018-09-06 10:40:00,65.97,65.99,65.92,65.94,143488.0,53.732,53.7483,53.6913,53.7076,143488.0
2018-09-06 10:45:00,65.94,65.94,65.85,65.87,1087539.0,53.7076,53.7076,53.6343,53.6506,1087539.0
2018-09-06 10:50:00,65.88,65.91,65.86,65.88,259556.0,53.6587,53.6831,53.6424,53.6587,259556.0
2018-09-06 10:55:00,65.88,65.93,65.86,65.87,381956.0,53.6587,53.6994,53.6424,53.6506,381956.0
2018-09-06 11:00:00,65.87,65.89,65.75,65.78,328390.0,53.6506,53.6668,53.5528,53.5773,328390.0
2018-09-06 11:05:00,65.77,65.78,65.7,65.74,554078.0,53.5691,53.5773,53.5121,53.5447,554078.0
2018-09-06 11:10:00,65.74,65.75,65.71,65.74,152922.0,53.5447,53.5528,53.5202,53.5447,152922.0
2018-09-06 11:15:00,65.73,65.73,65.69,65.7,301867.0,53.5365,53.5365,53.504,53.5121,301867.0
2018-09-06 11:20:00,65.7,65.78,65.69,65.77,221803.0,53.5121,53.5773,53.504,53.5691,221803.0
2018-09-06 11:25:00,65.76,65.77,65.72,65.72,524921.0,53.561,53.5691,53.5284,53.5284,524921.0
2018-09-06 11:30:00,65.73,65.76,65.7,65.73,278602.0,53.5365,53.561,53.5121,53.5365,278602.0
2018-09-06 11:35:00,65.73,65.74,65.69,65.7,283562.0,53.5365,53.5447,53.504,53.5121,283562.0
2018-09-06 11:40:00,65.7,65.74,65.65,65.66,158525.0,53.5121,53.5447,53.4714,53.4795,158525.0
2018-09-06 11:45:00,65.66,65.75,65.65,65.75,235179.0,53.4795,53.5528,53.4714,53.5528,235179.0
2018-09-06 11:50:00,65.75,65.76,65.73,65.74,116146.0,53.5528,53.561,53.5365,53.5447,116146.0
2018-09-06 11:55:00,65.74,65.79,65.7,65.75,360411.0,53.5447,53.5854,53.5121,53.5528,360411.0
2018-09-06 12:00:00,65.75,65.75,65.71,65.74,177386.0,53.5528,53.5528,53.5202,53.5447,177386.0
2018-09-06 12:05:00,65.75,65.79,65.73,65.78,643656.0,53.5528,53.5854,53.5365,53.5773,643656.0
2018-09-06 12:10:00,65.78,65.78,65.75,65.76,173402.0,53.5773,53.5773,53.5528,53.561,173402.0
2018-09-06 12:15:00,65.76,65.77,65.74,65.76,91034.0,53.561,53.5691,53.5447,53.561,91034.0
2018-09-06 12:20:00,65.76,65.77,65.73,65.73,244212.0,53.561,53.5691,53.5365,53.5365,244212.0
2018-09-06 12:25:00,65.73,65.75,65.71,65.73,66255.0,53.5365,53.5528,53.5202,53.5365,66255.0
2018-09-06 12:30:00,65.72,65.75,65.7,65.71,162879.0,53.5284,53.5528,53.5121,53.5202,162879.0
2018-09-06 12:35:00,65.71,65.73,65.69,65.71,172683.0,53.5202,53.5365,53.504,53.5202,172683.0
2018-09-06 12:40:00,65.7,65.75,65.7,65.74,58376.0,53.5121,53.5528,53.5121,53.5447,58376.0
2018-09-06 12:45:00,65.74,65.76,65.73,65.74,89926.0,53.5447,53.561,53.5365,53.5447,89926.0
2018-09-06 12:50:00,65.73,65.74,65.71,65.71,75281.0,53.5365,53.5447,53.5202,53.5202,75281.0
2018-09-06 12:55:00,65.72,65.73,65.69,65.7,79329.0,53.5284,53.5365,53.504,53.5121,79329.0
2018-09-06 13:00:00,65.71,65.71,65.66,65.66,90886.0,53.5202,53.5202,53.4795,53.4795,90886.0
2018-09-06 13:05:00,65.66,65.69,65.65,65.66,108302.0,53.4795,53.504,53.4714,53.4795,108302.0
2018-09-06 13:10:00,65.66,65.7,65.64,65.69,93858.0,53.4795,53.5121,53.4632,53.504,93858.0
2018-09-06 13:15:00,65.68,65.73,65.68,65.72,74864.0,53.4958,53.5365,53.4958,53.5284,74864.0
2018-09-06 13:20:00,65.72,65.72,65.69,65.7,71321.0,53.5284,53.5284,53.504,53.5121,71321.0
2018-09-06 13:25:00,65.7,65.72,65.68,65.69,184436.0,53.5121,53.5284,53.4958,53.504,184436.0
2018-09-06 13:30:00,65.69,65.71,65.67,65.69,134863.0,53.504,53.5202,53.4877,53.504,134863.0
2018-09-06 13:35:00,65.69,65.73,65.69,65.72,120457.0,53.504,53.5365,53.504,53.5284,120457.0
2018-09-06 13:40:00,65.71,65.78,65.71,65.76,74746.0,53.5202,53.5773,53.5202,53.561,74746.0
2018-09-06 13:45:00,65.76,65.77,65.73,65.73,58600.0,53.561,53.5691,53.5365,53.5365,58600.0
2018-09-06 13:50:00,65.74,65.76,65.72,65.74,408387.0,53.5447,53.561,53.5284,53.5447,408387.0
2018-09-06 13:55:00,65.73,65.75,65.72,65.74,152316.0,53.5365,53.5528,53.5284,53.5447,152316.0
2018-09-06 14:00:00,65.74,65.79,65.74,65.75,112714.0,53.5447,53.5854,53.5447,53.5528,112714.0
2018-09-06 14:05:00,65.75,65.77,65.73,65.77,92694.0,53.5528,53.5691,53.5365,53.5691,92694.0
2018-09-06 14:10:00,65.78,65.8,65.76,65.79,68987.0,53.5773,53.5935,53.561,53.5854,68987.0
2018-09-06 14:15:00,65.79,65.8,65.77,65.8,98343.0,53.5854,53.5935,53.5691,53.5935,98343.0
2018-09-06 14:20:00,65.79,65.8,65.75,65.76,136057.0,53.5854,53.5935,53.5528,53.561,136057.0
2018-09-06 14:25:00,65.75,65.78,65.74,65.77,383975.0,53.5528,53.5773,53.5447,53.5691,383975.0
2018-09-06 14:30:00,65.77,65.85,65.76,65.85,594411.0,53.5691,53.6343,53.561,53.6343,594411.0
2018-09-06 14:35:00,65.85,65.86,65.81,65.83,85306.0,53.6343,53.6424,53.6017,53.618,85306.0
2018-09-06 14:40:00,65.83,65.85,65.81,65.84,136390.0,53.618,53.6343,53.6017,53.6261,136390.0
2018-09-06 14:45:00,65.83,65.86,65.82,65.83,229971.0,53.618,53.6424,53.6098,53.618,229971.0
2018-09-06 14:50:00,65.83,65.84,65.81,65.84,114866.0,53.618,53.6261,53.6017,53.6261,114866.0
2018-09-06 14:55:00,65.84,65.86,65.83,65.84,125018.0,53.6261,53.6424,53.618,53.6261,125018.0
2018-09-06 15:00:00,65.84,65.9,65.84,65.89,258444.0,53.6261,53.675,53.6261,53.6668,258444.0
2018-09-06 15:05:00,65.89,65.91,65.88,65.91,103353.0,53.6668,53.6831,53.6587,53.6831,103353.0
2018-09-06 15:10:00,65.91,65.93,65.89,65.92,121125.0,53.6831,53.6994,53.6668,53.6913,121125.0
2018-09-06 15:15:00,65.92,65.93,65.88,65.89,198097.0,53.6913,53.6994,53.6587,53.6668,198097.0
2018-09-06 15:20:00,65.9,65.91,65.87,65.88,91124.0,53.675,53.6831,53.6506,53.6587,91124.0
2018-09-06 15:25:00,65.88,65.94,65.87,65.93,151750.0,53.6587,53.7076,53.6506,53.6994,151750.0
2018-09-06 15:30:00,65.94,65.94,65.89,65.9,150770.0,53.7076,53.7076,53.6668,53.675,150770.0
2018-09-06 15:35:00,65.91,65.93,65.9,65.92,155955.0,53.6831,53.6994,53.675,53.6913,155955.0
2018-09-06 15:40:00,65.92,65.92,65.89,65.9,235744.0,53.6913,53.6913,53.6668,53.675,235744.0
2018-09-06 15:45:00,65.9,65.94,65.89,65.94,374087.0,53.675,53.7076,53.6668,53.7076,374087.0
2018-09-06 15:50:00,65.93,65.95,65.91,65.94,541791.0,53.6994,53.7157,53.6831,53.7076,541791.0
2018-09-06 15:55:00,65.94,65.97,65.94,65.96,1915479.0,53.7076,53.732,53.7076,53.7239,1915479.0
2018-09-07 09:30:00,65.33,65.39,65.3,65.39,787336.0,53.2107,53.2596,53.1863,53.2596,787336.0
2018-09-07 09:35:00,65.39,65.46,65.37,65.45,335574.0,53.2596,53.3166,53.2433,53.3085,335574.0
2018-09-07 09:40:00,65.45,65.48,65.42,65.43,453560.0,53.3085,53.3329,53.284,53.2922,453560.0
2018-09-07 09:45:00,65.43,65.48,65.42,65.43,369103.0,53.2922,53.3329,53.284,53.2922,369103.0
2018-09-07 09:50:00,65.43,65.51,65.43,65.51,292522.0,53.2922,53.3573,53.2922,53.3573,292522.0
2018-09-07 09:55:00,65.51,65.54,65.5,65.54,277136.0,53.3573,53.3818,53.3492,53.3818,277136.0
2018-09-07 10:00:00,65.55,65.58,65.52,65.57,140763.0,53.3899,53.4144,53.3655,53.4062,140763.0
2018-09-07 10:05:00,65.58,65.6,65.56,65.57,306808.0,53.4144,53.4306,53.3981,53.4062,306808.0
2018-09-07 10:10:00,65.57,65.61,65.55,65.59,182639.0,53.4062,53.4388,53.3899,53.4225,182639.0
2018-09-07 10:15:00,65.59,65.59,65.52,65.52,515981.0,53.4225,53.4225,53.3655,53.3655,515981.0
2018-09-07 10:20:00,65.52,65.58,65.51,65.58,249286.0,53.3655,53.4144,53.3573,53.4144,249286.0
2018-09-07 10:25:00,65.58,65.6,65.51,65.51,263971.0,53.4144,53.4306,53.3573,53.3573,263971.0
2018-09-07 10:30:00,65.52,65.56,65.51,65.53,146588.0,53.3655,53.3981,53.3573,53.3736,146588.0
2018-09-07 10:35:00,65.54,65.58,65.49,65.52,257314.0,53.3818,53.4144,53.3411,53.3655,257314.0
2018-09-07 10:40:00,65.52,65.54,65.49,65.5,187494.0,53.3655,53.3818,53.3411,53.3492,187494.0
2018-09-07 10:45:00,65.5,65.62,65.49,65.6,243982.0,53.3492,53.4469,53.3411,53.4306,243982.0
2018-09-07 10:50:00,65.6,65.63,65.59,65.62,313122.0,53.4306,53.4551,53.4225,53.4469,313122.0
2018-09-07 10:55:00,65.61,65.62,65.56,65.56,254202.0,53.4388,53.4469,53.3981,53.3981,254202.0
2018-09-07 11:00:00,65.57,65.57,65.5,65.51,143614.0,53.4062,53.4062,53.3492,53.3573,143614.0
2018-09-07 11:05:00,65.51,65.57,65.5,65.53,260183.0,53.3573,53.4062,53.3492,53.3736,260183.0
2018-09-07 11:10:00,65.53,65.53,65.5,65.53,130345.0,53.3736,53.3736,53.3492,53.3736,130345.0
2018-09-07 11:15:00,65.52,65.57,65.51,65.54,167695.0,53.3655,53.4062,53.3573,53.3818,167695.0
2018-09-07 11:20:00,65.54,65.56,65.5,65.51,200598.0,53.3818,53.3981,53.3492,53.3573,200598.0
2018-09-07 11:25:00,65.51,65.57,65.5,65.56,486842.0,53.3573,53.4062,53.3492,53.3981,486842.0
2018-09-07 11:30:00,65.56,65.59,65.52,65.58,394393.0,53.3981,53.4225,53.3655,53.4144,394393.0
2018-09-07 11:35:00,65.58,65.62,65.58,65.59,251849.0,53.4144,53.4469,53.4144,53.4225,251849.0
2018-09-07 11:40:00,65.59,65.62,65.57,65.59,171519.0,53.4225,53.4469,53.4062,53.4225,171519.0
2018-09-07 11:45:00,65.59,65.62,65.57,65.59,156115.0,53.4225,53.4469,53.4062,53.4225,156115.0
2018-09-07 11:50:00,65.6,65.6,65.57,65.58,91921.0,53.4306,53.4306,53.4062,53.4144,91921.0
2018-09-07 11:55:00,65.59,65.6,65.53,65.53,181082.0,53.4225,53.4306,53.3736,53.3736,181082.0
2018-09-07 12:00:00,65.53,65.54,65.49,65.51,116340.0,53.3736,53.3818,53.3411,53.3573,116340.0
2018-09-07 12:05:00,65.51,65.51,65.31,65.33,892180.0,53.3573,53.3573,53.1944,53.2107,892180.0
2018-09-07 12:10:00,65.33,65.4,65.32,65.4,424773.0,53.2107,53.2677,53.2026,53.2677,424773.0
2018-09-07 12:15:00,65.39,65.39,65.31,65.33,280667.0,53.2596,53.2596,53.1944,53.2107,280667.0
2018-09-07 12:20:00,65.33,65.39,65.31,65.33,183962.0,53.2107,53.2596,53.1944,53.2107,183962.0
2018-09-07 12:25:00,65.32,65.33,65.27,65.29,157873.0,53.2026,53.2107,53.1619,53.1782,157873.0
2018-09-07 12:30:00,65.28,65.33,65.26,65.28,292967.0,53.17,53.2107,53.1537,53.17,292967.0
2018-09-07 12:35:00,65.29,65.3,65.27,65.3,197770.0,53.1782,53.1863,53.1619,53.1863,197770.0
2018-09-07 12:40:00,65.3,65.32,65.24,65.26,206859.0,53.1863,53.2026,53.1374,53.1537,206859.0
2018-09-07 12:45:00,65.26,65.35,65.26,65.34,166942.0,53.1537,53.227,53.1537,53.2189,166942.0
2018-09-07 12:50:00,65.34,65.36,65.34,65.35,192511.0,53.2189,53.2352,53.2189,53.227,192511.0
2018-09-07 12:55:00,65.35,65.37,65.34,65.36,107003.0,53.227,53.2433,53.2189,53.2352,107003.0
2018-09-07 13:00:00,65.36,65.37,65.34,65.34,54227.0,53.2352,53.2433,53.2189,53.2189,54227.0
2018-09-07 13:05:00,65.34,65.34,65.3,65.31,100290.0,53.2189,53.2189,53.1863,53.1944,100290.0
2018-09-07 13:10:00,65.31,65.32,65.27,65.28,64752.0,53.1944,53.2026,53.1619,53.17,64752.0
2018-09-07 13:15:00,65.27,65.3,65.26,65.29,87516.0,53.1619,53.1863,53.1537,53.1782,87516.0
2018-09-07 13:20:00,65.29,65.31,65.27,65.3,56124.0,53.1782,53.1944,53.1619,53.1863,56124.0
2018-09-07 13:25:00,65.29,65.32,65.27,65.32,95994.0,53.1782,53.2026,53.1619,53.2026,95994.0
2018-09-07 13:30:00,65.32,65.34,65.31,65.31,64608.0,53.2026,53.2189,53.1944,53.1944,64608.0
2018-09-07 13:35:00,65.32,65.32,65.29,65.31,69049.0,53.2026,53.2026,53.1782,53.1944,69049.0
2018-09-07 13:40:00,65.3,65.31,65.28,65.29,79799.0,53.1863,53.1944,53.17,53.1782,79799.0
2018-09-07 13:45:00,65.3,65.33,65.29,65.31,75588.0,53.1863,53.2107,53.1782,53.1944,75588.0
2018-09-07 13:50:00,65.31,65.34,65.31,65.31,99392.0,53.1944,53.2189,53.1944,53.1944,99392.0
2018-09-07 13:55:00,65.31,65.33,65.3,65.32,156703.0,53.1944,53.2107,53.1863,53.2026,156703.0
2018-09-07 14:00:00,65.32,65.35,65.3,65.3,119010.0,53.2026,53.227,53.1863,53.1863,119010.0
2018-09-07 14:05:00,65.3,65.33,65.29,65.33,64787.0,53.1863,53.2107,53.1782,53.2107,64787.0
2018-09-07 14:10:00,65.33,65.4,65.33,65.39,226444.0,53.2107,53.2677,53.2107,53.2596,226444.0
2018-09-07 14:15:00,65.4,65.4,65.36,65.38,398994.0,53.2677,53.2677,53.2352,53.2515,398994.0
2018-09-07 14:20:00,65.38,65.39,65.36,65.38,104086.0,53.2515,53.2596,53.2352,53.2515,104086.0
2018-09-07 14:25:00,65.39,65.43,65.37,65.42,146393.0,53.2596,53.2922,53.2433,53.284,146393.0
2018-09-07 14:30:00,65.43,65.43,65.4,65.41,153374.0,53.2922,53.2922,53.2677,53.2759,153374.0
2018-09-07 14:35:00,65.42,65.42,65.4,65.41,166225.0,53.284,53.284,53.2677,53.2759,166225.0
2018-09-07 14:40:00,65.41,65.42,65.4,65.41,382607.0,53.2759,53.284,53.2677,53.2759,382607.0
2018-09-07 14:45:00,65.4,65.41,65.4,65.41,116492.0,53.2677,53.2759,53.2677,53.2759,116492.0
2018-09-07 14:50:00,65.4,65.41,65.38,65.4,157155.0,53.2677,53.2759,53.2515,53.2677,157155.0
2018-09-07 14:55:00,65.4,65.46,65.39,65.45,215423.0,53.2677,53.3166,53.2596,53.3085,215423.0
2018-09-07 15:00:00,65.45,65.45,65.41,65.43,762959.0,53.3085,53.3085,53.2759,53.2922,762959.0
2018-09-07 15:05:00,65.43,65.43,65.4,65.42,152966.0,53.2922,53.2922,53.2677,53.284,152966.0
2018-09-07 15:10:00,65.42,65.44,65.41,65.42,56739.0,53.284,53.3003,53.2759,53.284,56739.0
2018-09-07 15:15:00,65.43,65.43,65.41,65.42,68986.0,53.2922,53.2922,53.2759,53.284,68986.0
2018-09-07 15:20:00,65.41,65.42,65.37,65.39,423676.0,53.2759,53.284,53.2433,53.2596,423676.0
2018-09-07 15:25:00,65.39,65.42,65.38,65.42,225109.0,53.2596,53.284,53.2515,53.284,225109.0
2018-09-07 15:30:00,65.42,65.42,65.37,65.42,363804.0,53.284,53.284,53.2433,53.284,363804.0
2018-09-07 15:35:00,65.42,65.42,65.38,65.4,286771.0,53.284,53.284,53.2515,53.2677,286771.0
2018-09-07 15:40:00,65.4,65.41,65.37,65.37,346533.0,53.2677,53.2759,53.2433,53.2433,346533.0
2018-09-07 15:45:00,65.37,65.38,65.34,65.35,316477.0,53.2433,53.2515,53.2189,53.227,316477.0
2018-09-07 15:50:00,65.35,65.36,65.32,65.36,735787.0,53.227,53.2352,53.2026,53.2352,735787.0
2018-09-07 15:55:00,65.36,65.44,65.35,65.42,2382266.0,53.2352,53.3003,53.227,53.284,2382266.0
2018-09-10 09:30:00,65.95,65.98,65.9,65.93,470448.0,53.7157,53.7402,53.675,53.6994,470448.0
2018-09-10 09:35:00,65.93,65.96,65.89,65.92,425700.0,53.6994,53.7239,53.6668,53.6913,425700.0
2018-09-10 09:40:00,65.92,65.98,65.92,65.93,297432.0,53.6913,53.7402,53.6913,53.6994,297432.0
2018-09-10 09:45:00,65.94,65.97,65.91,65.97,302747.0,53.7076,53.732,53.6831,53.732,302747.0
2018-09-10 09:50:00,65.97,65.99,65.89,65.91,356779.0,53.732,53.7483,53.6668,53.6831,356779.0
2018-09-10 09:55:00,65.9,65.94,65.87,65.89,211296.0,53.675,53.7076,53.6506,53.6668,211296.0
2018-09-10 10:00:00,65.89,65.9,65.84,65.85,524582.0,53.6668,53.675,53.6261,53.6343,524582.0
2018-09-10 10:05:00,65.86,65.86,65.8,65.83,218928.0,53.6424,53.6424,53.5935,53.618,218928.0
2018-09-10 10:10:00,65.83,65.83,65.79,65.83,347955.0,53.618,53.618,53.5854,53.618,347955.0
2018-09-10 10:15:00,65.82,65.86,65.81,65.85,302332.0,53.6098,53.6424,53.6017,53.6343,302332.0
2018-09-10 10:20:00,65.85,65.86,65.83,65.83,238592.0,53.6343,53.6424,53.618,53.618,238592.0
2018-09-10 10:25:00,65.83,65.83,65.78,65.82,239561.0,53.618,53.618,53.5773,53.6098,239561.0
2018-09-10 10:30:00,65.82,65.85,65.78,65.85,178261.0,53.6098,53.6343,53.5773,53.6343,178261.0
2018-09-10 10:35:00,65.85,65.86,65.82,65.82,122123.0,53.6343,53.6424,53.6098,53.6098,122123.0
2018-09-10 10:40:00,65.83,65.86,65.83,65.86,177538.0,53.618,53.6424,53.618,53.6424,177538.0
2018-09-10 10:45:00,65.86,65.87,65.81,65.84,166985.0,53.6424,53.6506,53.6017,53.6261,166985.0
2018-09-10 10:50:00,65.84,65.87,65.82,65.84,135843.0,53.6261,53.6506,53.6098,53.6261,135843.0
2018-09-10 10:55:00,65.84,65.86,65.81,65.82,77289.0,53.6261,53.6424,53.6017,53.6098,77289.0
2018-09-10 11:00:00,65.82,65.82,65.79,65.81,425644.0,53.6098,53.6098,53.5854,53.6017,425644.0
2018-09-10 11:05:00,65.81,65.86,65.8,65.85,63351.0,53.6017,53.6424,53.5935,53.6343,63351.0
2018-09-10 11:10:00,65.86,65.88,65.84,65.85,90624.0,53.6424,53.6587,53.6261,53.6343,90624.0
2018-09-10 11:15:00,65.85,65.88,65.84,65.88,60656.0,53.6343,53.6587,53.6261,53.6587,60656.0
2018-09-10 11:20:00,65.87,65.91,65.86,65.9,100708.0,53.6506,53.6831,53.6424,53.675,100708.0
2018-09-10 11:25:00,65.9,65.91,65.86,65.88,191344.0,53.675,53.6831,53.6424,53.6587,191344.0
2018-09-10 11:30:00,65.88,65.88,65.83,65.84,249978.0,53.6587,53.6587,53.618,53.6261,249978.0
2018-09-10 11:35:00,65.84,65.85,65.81,65.82,116386.0,53.6261,53.6343,53.6017,53.6098,116386.0
2018-09-10 11:40:00,65.82,65.84,65.8,65.82,104485.0,53.6098,53.6261,53.5935,53.6098,104485.0
2018-09-10 11:45:00,65.83,65.85,65.82,65.85,101095.0,53.618,53.6343,53.6098,53.6343,101095.0
2018-09-10 11:50:00,65.85,65.88,65.84,65.86,63349.0,53.6343,53.6587,53.6261,53.6424,63349.0
2018-09-10 11:55:00,65.86,65.86,65.82,65.84,82063.0,53.6424,53.6424,53.6098,53.6261,82063.0
2018-09-10 12:00:00,65.84,65.85,65.8,65.82,112695.0,53.6261,53.6343,53.5935,53.6098,112695.0
2018-09-10 12:05:00,65.82,65.85,65.81,65.84,126405.0,53.6098,53.6343,53.6017,53.6261,126405.0
2018-09-10 12:10:00,65.84,65.84,65.8,65.81,46344.0,53.6261,53.6261,53.5935,53.6017,46344.0
2018-09-10 12:15:00,65.81,65.83,65.78,65.78,65616.0,53.6017,53.618,53.5773,53.5773,65616.0
2018-09-10 12:20:00,65.78,65.79,65.77,65.78,61014.0,53.5773,53.5854,53.5691,53.5773,61014.0
2018-09-10 12:25:00,65.77,65.78,65.75,65.77,69590.0,53.5691,53.5773,53.5528,53.5691,69590.0
2018-09-10 12:30:00,65.77,65.8,65.76,65.8,47928.0,53.5691,53.5935,53.561,53.5935,47928.0
2018-09-10 12:35:00,65.79,65.8,65.77,65.77,138239.0,53.5854,53.5935,53.5691,53.5691,138239.0
2018-09-10 12:40:00,65.78,65.79,65.76,65.78,86724.0,53.5773,53.5854,53.561,53.5773,86724.0
2018-09-10 12:45:00,65.77,65.79,65.77,65.79,62346.0,53.5691,53.5854,53.5691,53.5854,62346.0
2018-09-10 12:50:00,65.78,65.81,65.77,65.81,60368.0,53.5773,53.6017,53.5691,53.6017,60368.0
2018-09-10 12:55:00,65.8,65.81,65.79,65.79,47272.0,53.5935,53.6017,53.5854,53.5854,47272.0
2018-09-10 13:00:00,65.79,65.8,65.78,65.8,65944.0,53.5854,53.5935,53.5773,53.5935,65944.0
2018-09-10 13:05:00,65.8,65.8,65.78,65.78,23205.0,53.5935,53.5935,53.5773,53.5773,23205.0
2018-09-10 13:10:00,65.78,65.8,65.78,65.78,67871.0,53.5773,53.5935,53.5773,53.5773,67871.0
2018-09-10 13:15:00,65.78,65.79,65.76,65.76,78837.0,53.5773,53.5854,53.561,53.561,78837.0
2018-09-10 13:20:00,65.77,65.8,65.76,65.79,24539.0,53.5691,53.5935,53.561,53.5854,24539.0
2018-09-10 13:25:00,65.78,65.79,65.78,65.79,40087.0,53.5773,53.5854,53.5773,53.5854,40087.0
2018-09-10 13:30:00,65.79,65.82,65.78,65.8,89773.0,53.5854,53.6098,53.5773,53.5935,89773.0
2018-09-10 13:35:00,65.8,65.8,65.77,65.78,65306.0,53.5935,53.5935,53.5691,53.5773,65306.0
2018-09-10 13:40:00,65.78,65.8,65.77,65.78,43232.0,53.5773,53.5935,53.5691,53.5773,43232.0
2018-09-10 13:45:00,65.78,65.79,65.75,65.76,145393.0,53.5773,53.5854,53.5528,53.561,145393.0
2018-09-10 13:50:00,65.76,65.77,65.75,65.77,81885.0,53.561,53.5691,53.5528,53.5691,81885.0
2018-09-10 13:55:00,65.77,65.79,65.76,65.79,67055.0,53.5691,53.5854,53.561,53.5854,67055.0
2018-09-10 14:00:00,65.78,65.79,65.76,65.78,299278.0,53.5773,53.5854,53.561,53.5773,299278.0
2018-09-10 14:05:00,65.78,65.79,65.76,65.78,269548.0,53.5773,53.5854,53.561,53.5773,269548.0
2018-09-10 14:10:00,65.78,65.79,65.78,65.78,10320.0,53.5773,53.5854,53.5773,53.5773,10320.0
2018-09-10 14:15:00,65.78,65.79,65.78,65.78,70536.0,53.5773,53.5854,53.5773,53.5773,70536.0
2018-09-10 14:20:00,65.78,65.79,65.77,65.78,53445.0,53.5773,53.5854,53.5691,53.5773,53445.0
2018-09-10 14:25:00,65.78,65.79,65.77,65.78,51687.0,53.5773,53.5854,53.5691,53.5773,51687.0
2018-09-10 14:30:00,65.78,65.8,65.78,65.78,156084.0,53.5773,53.5935,53.5773,53.5773,156084.0
2018-09-10 14:35:00,65.79,65.81,65.78,65.81,170466.0,53.5854,53.6017,53.5773,53.6017,170466.0
2018-09-10 14:40:00,65.81,65.82,65.79,65.81,93606.0,53.6017,53.6098,53.5854,53.6017,93606.0
2018-09-10 14:45:00,65.81,65.81,65.8,65.81,51837.0,53.6017,53.6017,53.5935,53.6017,51837.0
2018-09-10 14:50:00,65.8,65.81,65.8,65.81,109738.0,53.5935,53.6017,53.5935,53.6017,109738.0
2018-09-10 14:55:00,65.81,65.83,65.8,65.83,110136.0,53.6017,53.618,53.5935,53.618,110136.0
2018-09-10 15:00:00,65.83,65.85,65.83,65.84,91602.0,53.618,53.6343,53.618,53.6261,91602.0
2018-09-10 15:05:00,65.85,65.86,65.84,65.85,96607.0,53.6343,53.6424,53.6261,53.6343,96607.0
2018-09-10 15:10:00,65.84,65.85,65.82,65.84,210584.0,53.6261,53.6343,53.6098,53.6261,210584.0
2018-09-10 15:15:00,65.83,65.84,65.8,65.82,167815.0,53.618,53.6261,53.5935,53.6098,167815.0
2018-09-10 15:20:00,65.83,65.83,65.81,65.83,100824.0,53.618,53.618,53.6017,53.618,100824.0
2018-09-10 15:25:00,65.83,65.83,65.81,65.82,81945.0,53.618,53.618,53.6017,53.6098,81945.0
2018-09-10 15:30:00,65.81,65.82,65.8,65.81,155428.0,53.6017,53.6098,53.5935,53.6017,155428.0
2018-09-10 15:35:00,65.81,65.82,65.8,65.8,124363.0,53.6017,53.6098,53.5935,53.5935,124363.0
2018-09-10 15:40:00,65.8,65.82,65.79,65.81,177463.0,53.5935,53.6098,53.5854,53.6017,177463.0
2018-09-10 15:45:00,65.81,65.82,65.79,65.81,530353.0,53.6017,53.6098,53.5854,53.6017,530353.0
2018-09-10 15:50:00,65.81,65.81,65.76,65.77,836060.0,53.6017,53.6017,53.561,53.5691,836060.0
2018-09-10 15:55:00,65.77,65.84,65.76,65.82,2485703.0,53.5691,53.6261,53.561,53.6098,2485703.0
2018-09-11 09:30:00,65.5,65.5,65.4,65.44,477816.0,53.3492,53.3492,53.2677,53.3003,477816.0
2018-09-11 09:35:00,65.44,65.47,65.4,65.44,124795.0,53.3003,53.3248,53.2677,53.3003,124795.0
2018-09-11 09:40:00,65.44,65.49,65.41,65.48,140407.0,53.3003,53.3411,53.2759,53.3329,140407.0
2018-09-11 09:45:00,65.48,65.56,65.48,65.54,346299.0,53.3329,53.3981,53.3329,53.3818,346299.0
2018-09-11 09:50:00,65.55,65.59,65.53,65.56,286166.0,53.3899,53.4225,53.3736,53.3981,286166.0
2018-09-11 09:55:00,65.55,65.63,65.55,65.59,443625.0,53.3899,53.4551,53.3899,53.4225,443625.0
2018-09-11 10:00:00,65.59,65.64,65.58,65.62,213141.0,53.4225,53.4632,53.4144,53.4469,213141.0
2018-09-11 10:05:00,65.63,65.7,65.61,65.7,369411.0,53.4551,53.5121,53.4388,53.5121,369411.0
2018-09-11 10:10:00,65.7,65.71,65.65,65.65,877229.0,53.5121,53.5202,53.4714,53.4714,877229.0
2018-09-11 10:15:00,65.66,65.71,65.65,65.67,1084978.0,53.4795,53.5202,53.4714,53.4877,1084978.0
2018-09-11 10:20:00,65.68,65.69,65.65,65.69,352483.0,53.4958,53.504,53.4714,53.504,352483.0
2018-09-11 10:25:00,65.69,65.7,65.66,65.67,127466.0,53.504,53.5121,53.4795,53.4877,127466.0
2018-09-11 10:30:00,65.68,65.68,65.58,65.59,71080.0,53.4958,53.4958,53.4144,53.4225,71080.0
2018-09-11 10:35:00,65.59,65.62,65.56,65.56,827105.0,53.4225,53.4469,53.3981,53.3981,827105.0
2018-09-11 10:40:00,65.57,65.57,65.52,65.55,110807.0,53.4062,53.4062,53.3655,53.3899,110807.0
2018-09-11 10:45:00,65.54,65.55,65.51,65.54,110409.0,53.3818,53.3899,53.3573,53.3818,110409.0
2018-09-11 10:50:00,65.54,65.58,65.53,65.56,97582.0,53.3818,53.4144,53.3736,53.3981,97582.0
2018-09-11 10:55:00,65.56,65.6,65.54,65.59,75771.0,53.3981,53.4306,53.3818,53.4225,75771.0
2018-09-11 11:00:00,65.59,65.66,65.59,65.65,71098.0,53.4225,53.4795,53.4225,53.4714,71098.0
2018-09-11 11:05:00,65.65,65.66,65.63,65.64,134817.0,53.4714,53.4795,53.4551,53.4632,134817.0
2018-09-11 11:10:00,65.65,65.67,65.63,65.65,190445.0,53.4714,53.4877,53.4551,53.4714,190445.0
2018-09-11 11:15:00,65.65,65.67,65.63,65.66,95930.0,53.4714,53.4877,53.4551,53.4795,95930.0
2018-09-11 11:20:00,65.67,65.69,65.67,65.68,67104.0,53.4877,53.504,53.4877,53.4958,67104.0
2018-09-11 11:25:00,65.68,65.74,65.68,65.7,244001.0,53.4958,53.5447,53.4958,53.5121,244001.0
2018-09-11 11:30:00,65.71,65.75,65.7,65.74,246090.0,53.5202,53.5528,53.5121,53.5447,246090.0
2018-09-11 11:35:00,65.73,65.76,65.73,65.75,216244.0,53.5365,53.561,53.5365,53.5528,216244.0
2018-09-11 11:40:00,65.74,65.77,65.73,65.74,71007.0,53.5447,53.5691,53.5365,53.5447,71007.0
2018-09-11 11:45:00,65.74,65.75,65.73,65.75,80394.0,53.5447,53.5528,53.5365,53.5528,80394.0
2018-09-11 11:50:00,65.75,65.81,65.75,65.8,266749.0,53.5528,53.6017,53.5528,53.5935,266749.0
2018-09-11 11:55:00,65.8,65.87,65.79,65.86,172888.0,53.5935,53.6506,53.5854,53.6424,172888.0
2018-09-11 12:00:00,65.87,65.88,65.85,65.85,218872.0,53.6506,53.6587,53.6343,53.6343,218872.0
2018-09-11 12:05:00,65.85,65.88,65.84,65.87,136575.0,53.6343,53.6587,53.6261,53.6506,136575.0
2018-09-11 12:10:00,65.86,65.88,65.82,65.83,300842.0,53.6424,53.6587,53.6098,53.618,300842.0
2018-09-11 12:15:00,65.83,65.84,65.82,65.84,98017.0,53.618,53.6261,53.6098,53.6261,98017.0
2018-09-11 12:20:00,65.84,65.85,65.83,65.83,87369.0,53.6261,53.6343,53.618,53.618,87369.0
2018-09-11 12:25:00,65.83,65.83,65.8,65.81,74021.0,53.618,53.618,53.5935,53.6017,74021.0
2018-09-11 12:30:00,65.82,65.83,65.81,65.83,55356.0,53.6098,53.618,53.6017,53.618,55356.0
2018-09-11 12:35:00,65.83,65.86,65.82,65.84,52429.0,53.618,53.6424,53.6098,53.6261,52429.0
2018-09-11 12:40:00,65.84,65.86,65.83,65.85,71429.0,53.6261,53.6424,53.618,53.6343,71429.0
2018-09-11 12:45:00,65.85,65.85,65.83,65.84,55607.0,53.6343,53.6343,53.618,53.6261,55607.0
2018-09-11 12:50:00,65.83,65.84,65.82,65.83,89554.0,53.618,53.6261,53.6098,53.618,89554.0
2018-09-11 12:55:00,65.83,65.85,65.82,65.84,60680.0,53.618,53.6343,53.6098,53.6261,60680.0
2018-09-11 13:00:00,65.84,65.85,65.81,65.81,150944.0,53.6261,53.6343,53.6017,53.6017,150944.0
2018-09-11 13:05:00,65.81,65.83,65.81,65.82,50320.0,53.6017,53.618,53.6017,53.6098,50320.0
2018-09-11 13:10:00,65.82,65.85,65.8,65.81,85426.0,53.6098,53.6343,53.5935,53.6017,85426.0
2018-09-11 13:15:00,65.81,65.86,65.81,65.85,104167.0,53.6017,53.6424,53.6017,53.6343,104167.0
2018-09-11 13:20:00,65.85,65.85,65.82,65.83,97974.0,53.6343,53.6343,53.6098,53.618,97974.0
2018-09-11 13:25:00,65.84,65.86,65.83,65.84,98915.0,53.6261,53.6424,53.618,53.6261,98915.0
2018-09-11 13:30:00,65.83,65.85,65.83,65.84,133653.0,53.618,53.6343,53.618,53.6261,133653.0
2018-09-11 13:35:00,65.85,65.87,65.85,65.86,290242.0,53.6343,53.6506,53.6343,53.6424,290242.0
2018-09-11 13:40:00,65.86,65.87,65.84,65.84,35063.0,53.6424,53.6506,53.6261,53.6261,35063.0
2018-09-11 13:45:00,65.84,65.85,65.82,65.84,76804.0,53.6261,53.6343,53.6098,53.6261,76804.0
2018-09-11 13:50:00,65.84,65.85,65.83,65.84,131998.0,53.6261,53.6343,53.618,53.6261,131998.0
2018-09-11 13:55:00,65.84,65.85,65.83,65.84,69230.0,53.6261,53.6343,53.618,53.6261,69230.0
2018-09-11 14:00:00,65.83,65.84,65.8,65.83,118365.0,53.618,53.6261,53.5935,53.618,118365.0
2018-09-11 14:05:00,65.83,65.83,65.81,65.82,72489.0,53.618,53.618,53.6017,53.6098,72489.0
2018-09-11 14:10:00,65.82,65.83,65.8,65.81,136515.0,53.6098,53.618,53.5935,53.6017,136515.0
2018-09-11 14:15:00,65.81,65.83,65.81,65.82,120287.0,53.6017,53.618,53.6017,53.6098,120287.0
2018-09-11 14:20:00,65.82,65.85,65.82,65.84,44418.0,53.6098,53.6343,53.6098,53.6261,44418.0
2018-09-11 14:25:00,65.85,65.85,65.83,65.84,47279.0,53.6343,53.6343,53.618,53.6261,47279.0
2018-09-11 14:30:00,65.84,65.85,65.83,65.84,49894.0,53.6261,53.6343,53.618,53.6261,49894.0
2018-09-11 14:35:00,65.84,65.86,65.84,65.84,108722.0,53.6261,53.6424,53.6261,53.6261,108722.0
2018-09-11 14:40:00,65.84,65.85,65.83,65.83,33483.0,53.6261,53.6343,53.618,53.618,33483.0
2018-09-11 14:45:00,65.84,65.85,65.83,65.84,63526.0,53.6261,53.6343,53.618,53.6261,63526.0
2018-09-11 14:50:00,65.84,65.85,65.83,65.84,109005.0,53.6261,53.6343,53.618,53.6261,109005.0
2018-09-11 14:55:00,65.84,65.85,65.82,65.83,52568.0,53.6261,53.6343,53.6098,53.618,52568.0
2018-09-11 15:00:00,65.83,65.83,65.82,65.83,180572.0,53.618,53.618,53.6098,53.618,180572.0
2018-09-11 15:05:00,65.83,65.84,65.82,65.83,101161.0,53.618,53.6261,53.6098,53.618,101161.0
2018-09-11 15:10:00,65.83,65.84,65.82,65.83,42534.0,53.618,53.6261,53.6098,53.618,42534.0
2018-09-11 15:15:00,65.83,65.83,65.8,65.81,378414.0,53.618,53.618,53.5935,53.6017,378414.0
2018-09-11 15:20:00,65.81,65.82,65.8,65.81,285404.0,53.6017,53.6098,53.5935,53.6017,285404.0
2018-09-11 15:25:00,65.81,65.84,65.8,65.84,181853.0,53.6017,53.6261,53.5935,53.6261,181853.0
2018-09-11 15:30:00,65.84,65.84,65.8,65.81,224120.0,53.6261,53.6261,53.5935,53.6017,224120.0
2018-09-11 15:35:00,65.81,65.83,65.81,65.82,171802.0,53.6017,53.618,53.6017,53.6098,171802.0
2018-09-11 15:40:00,65.82,65.84,65.81,65.81,286230.0,53.6098,53.6261,53.6017,53.6017,286230.0
2018-09-11 15:45:00,65.81,65.82,65.79,65.8,288117.0,53.6017,53.6098,53.5854,53.5935,288117.0
2018-09-11 15:50:00,65.8,65.81,65.79,65.81,512206.0,53.5935,53.6017,53.5854,53.6017,512206.0
2018-09-11 15:55:00,65.81,65.91,65.8,65.91,1755665.0,53.6017,53.6831,53.5935,53.6831,1755665.0
2018-09-12 09:30:00,65.96,65.98,65.92,65.95,289700.0,53.7239,53.7402,53.6913,53.7157,289700.0
2018-09-12 09:35:00,65.95,65.97,65.91,65.95,232858.0,53.7157,53.732,53.6831,53.7157,232858.0
2018-09-12 09:40:00,65.96,65.98,65.94,65.97,148714.0,53.7239,53.7402,53.7076,53.732,148714.0
2018-09-12 09:45:00,65.98,66.0,65.95,65.96,193066.0,53.7402,53.7564,53.7157,53.7239,193066.0
2018-09-12 09:50:00,65.96,66.01,65.95,65.96,261857.0,53.7239,53.7646,53.7157,53.7239,261857.0
2018-09-12 09:55:00,65.96,66.01,65.95,65.98,364012.0,53.7239,53.7646,53.7157,53.7402,364012.0
2018-09-12 10:00:00,65.98,66.08,65.97,66.06,327319.0,53.7402,53.8216,53.732,53.8053,327319.0
2018-09-12 10:05:00,66.06,66.09,66.02,66.02,189392.0,53.8053,53.8297,53.7727,53.7727,189392.0
2018-09-12 10:10:00,66.02,66.03,65.98,66.03,180950.0,53.7727,53.7809,53.7402,53.7809,180950.0
2018-09-12 10:15:00,66.03,66.04,65.98,66.02,455127.0,53.7809,53.789,53.7402,53.7727,455127.0
2018-09-12 10:20:00,66.01,66.02,65.97,65.98,152148.0,53.7646,53.7727,53.732,53.7402,152148.0
2018-09-12 10:25:00,65.99,66.0,65.97,65.98,314031.0,53.7483,53.7564,53.732,53.7402,314031.0
2018-09-12 10:30:00,65.97,66.0,65.92,65.92,271374.0,53.732,53.7564,53.6913,53.6913,271374.0
2018-09-12 10:35:00,65.92,65.99,65.91,65.98,283745.0,53.6913,53.7483,53.6831,53.7402,283745.0
2018-09-12 10:40:00,65.98,66.0,65.97,65.98,183519.0,53.7402,53.7564,53.732,53.7402,183519.0
2018-09-12 10:45:00,65.98,65.98,65.94,65.94,92506.0,53.7402,53.7402,53.7076,53.7076,92506.0
2018-09-12 10:50:00,65.94,66.0,65.93,65.99,327578.0,53.7076,53.7564,53.6994,53.7483,327578.0
2018-09-12 10:55:00,65.99,66.03,65.99,66.0,159751.0,53.7483,53.7809,53.7483,53.7564,159751.0
2018-09-12 11:00:00,66.0,66.05,65.99,66.01,207656.0,53.7564,53.7972,53.7483,53.7646,207656.0
2018-09-12 11:05:00,66.01,66.03,65.96,65.96,128079.0,53.7646,53.7809,53.7239,53.7239,128079.0
2018-09-12 11:10:00,65.95,66.19,65.95,66.19,1159566.0,53.7157,53.9112,53.7157,53.9112,1159566.0
2018-09-12 11:15:00,66.19,66.29,66.19,66.26,689494.0,53.9112,53.9926,53.9112,53.9682,689494.0
2018-09-12 11:20:00,66.26,66.31,66.23,66.31,378176.0,53.9682,54.0089,53.9438,54.0089,378176.0
2018-09-12 11:25:00,66.31,66.32,66.25,66.27,404107.0,54.0089,54.0171,53.9601,53.9764,404107.0
2018-09-12 11:30:00,66.28,66.33,66.25,66.27,436876.0,53.9845,54.0252,53.9601,53.9764,436876.0
2018-09-12 11:35:00,66.28,66.28,66.19,66.19,259807.0,53.9845,53.9845,53.9112,53.9112,259807.0
2018-09-12 11:40:00,66.19,66.22,66.16,66.17,429315.0,53.9112,53.9356,53.8868,53.8949,429315.0
2018-09-12 11:45:00,66.17,66.18,66.13,66.14,159155.0,53.8949,53.9031,53.8623,53.8705,159155.0
2018-09-12 11:50:00,66.14,66.14,66.07,66.09,209357.0,53.8705,53.8705,53.8135,53.8297,209357.0
2018-09-12 11:55:00,66.09,66.1,66.05,66.08,251666.0,53.8297,53.8379,53.7972,53.8216,251666.0
2018-09-12 12:00:00,66.08,66.12,66.08,66.09,241104.0,53.8216,53.8542,53.8216,53.8297,241104.0
2018-09-12 12:05:00,66.08,66.15,66.08,66.08,647316.0,53.8216,53.8786,53.8216,53.8216,647316.0
2018-09-12 12:10:00,66.08,66.11,66.06,66.1,103042.0,53.8216,53.846,53.8053,53.8379,103042.0
2018-09-12 12:15:00,66.11,66.13,66.08,66.1,100769.0,53.846,53.8623,53.8216,53.8379,100769.0
2018-09-12 12:20:00,66.11,66.15,66.1,66.14,71120.0,53.846,53.8786,53.8379,53.8705,71120.0
2018-09-12 12:25:00,66.14,66.18,66.12,66.18,77873.0,53.8705,53.9031,53.8542,53.9031,77873.0
2018-09-12 12:30:00,66.17,66.18,66.14,66.17,84655.0,53.8949,53.9031,53.8705,53.8949,84655.0
2018-09-12 12:35:00,66.16,66.2,66.15,66.2,217511.0,53.8868,53.9193,53.8786,53.9193,217511.0
2018-09-12 12:40:00,66.2,66.21,66.18,66.21,88541.0,53.9193,53.9275,53.9031,53.9275,88541.0
2018-09-12 12:45:00,66.21,66.22,66.16,66.18,57883.0,53.9275,53.9356,53.8868,53.9031,57883.0
2018-09-12 12:50:00,66.17,66.21,66.17,66.2,189758.0,53.8949,53.9275,53.8949,53.9193,189758.0
2018-09-12 12:55:00,66.2,66.21,66.18,66.19,164303.0,53.9193,53.9275,53.9031,53.9112,164303.0
2018-09-12 13:00:00,66.18,66.22,66.18,66.2,120642.0,53.9031,53.9356,53.9031,53.9193,120642.0
2018-09-12 13:05:00,66.2,66.22,66.2,66.21,38096.0,53.9193,53.9356,53.9193,53.9275,38096.0
2018-09-12 13:10:00,66.21,66.24,66.21,66.23,159530.0,53.9275,53.9519,53.9275,53.9438,159530.0
2018-09-12 13:15:00,66.24,66.24,66.2,66.22,55316.0,53.9519,53.9519,53.9193,53.9356,55316.0
2018-09-12 13:20:00,66.22,66.25,66.21,66.23,92795.0,53.9356,53.9601,53.9275,53.9438,92795.0
2018-09-12 13:25:00,66.23,66.24,66.22,66.22,34326.0,53.9438,53.9519,53.9356,53.9356,34326.0
2018-09-12 13:30:00,66.22,66.25,66.21,66.22,66991.0,53.9356,53.9601,53.9275,53.9356,66991.0
2018-09-12 13:35:00,66.23,66.24,66.21,66.23,43355.0,53.9438,53.9519,53.9275,53.9438,43355.0
2018-09-12 13:40:00,66.22,66.24,66.2,66.21,73102.0,53.9356,53.9519,53.9193,53.9275,73102.0
2018-09-12 13:45:00,66.2,66.21,66.18,66.2,214904.0,53.9193,53.9275,53.9031,53.9193,214904.0
2018-09-12 13:50:00,66.2,66.22,66.18,66.21,149292.0,53.9193,53.9356,53.9031,53.9275,149292.0
2018-09-12 13:55:00,66.21,66.22,66.19,66.21,54017.0,53.9275,53.9356,53.9112,53.9275,54017.0
2018-09-12 14:00:00,66.2,66.22,66.19,66.21,92372.0,53.9193,53.9356,53.9112,53.9275,92372.0
2018-09-12 14:05:00,66.2,66.21,66.16,66.18,70577.0,53.9193,53.9275,53.8868,53.9031,70577.0
2018-09-12 14:10:00,66.18,66.2,66.15,66.16,58629.0,53.9031,53.9193,53.8786,53.8868,58629.0
2018-09-12 14:15:00,66.16,66.18,66.15,66.17,96962.0,53.8868,53.9031,53.8786,53.8949,96962.0
2018-09-12 14:20:00,66.16,66.19,66.16,66.17,62118.0,53.8868,53.9112,53.8868,53.8949,62118.0
2018-09-12 14:25:00,66.17,66.19,66.16,66.17,72880.0,53.8949,53.9112,53.8868,53.8949,72880.0
2018-09-12 14:30:00,66.17,66.19,66.15,66.17,72862.0,53.8949,53.9112,53.8786,53.8949,72862.0
2018-09-12 14:35:00,66.16,66.19,66.16,66.19,131883.0,53.8868,53.9112,53.8868,53.9112,131883.0
2018-09-12 14:40:00,66.19,66.2,66.17,66.17,105956.0,53.9112,53.9193,53.8949,53.8949,105956.0
2018-09-12 14:45:00,66.17,66.2,66.14,66.19,132933.0,53.8949,53.9193,53.8705,53.9112,132933.0
2018-09-12 14:50:00,66.19,66.19,66.16,66.17,59766.0,53.9112,53.9112,53.8868,53.8949,59766.0
2018-09-12 14:55:00,66.18,66.19,66.17,66.17,151451.0,53.9031,53.9112,53.8949,53.8949,151451.0
2018-09-12 15:00:00,66.17,66.19,66.16,66.16,79938.0,53.8949,53.9112,53.8868,53.8868,79938.0
2018-09-12 15:05:00,66.16,66.19,66.16,66.18,117119.0,53.8868,53.9112,53.8868,53.9031,117119.0
2018-09-12 15:10:00,66.18,66.2,66.17,66.19,79961.0,53.9031,53.9193,53.8949,53.9112,79961.0
2018-09-12 15:15:00,66.19,66.2,66.18,66.18,77975.0,53.9112,53.9193,53.9031,53.9031,77975.0
2018-09-12 15:20:00,66.19,66.2,66.18,66.19,51167.0,53.9112,53.9193,53.9031,53.9112,51167.0
2018-09-12 15:25:00,66.19,66.21,66.19,66.2,67090.0,53.9112,53.9275,53.9112,53.9193,67090.0
2018-09-12 15:30:00,66.2,66.21,66.19,66.2,118108.0,53.9193,53.9275,53.9112,53.9193,118108.0
2018-09-12 15:35:00,66.2,66.2,66.17,66.17,254531.0,53.9193,53.9193,53.8949,53.8949,254531.0
2018-09-12 15:40:00,66.18,66.2,66.17,66.19,324645.0,53.9031,53.9193,53.8949,53.9112,324645.0
2018-09-12 15:45:00,66.19,66.2,66.16,66.17,421127.0,53.9112,53.9193,53.8868,53.8949,421127.0
2018-09-12 15:50:00,66.17,66.19,66.16,66.18,647069.0,53.8949,53.9112,53.8868,53.9031,647069.0
2018-09-12 15:55:00,66.18,66.2,66.17,66.17,2208454.0,53.9031,53.9193,53.8949,53.8949,2208454.0
2018-09-13 09:30:00,66.81,66.82,66.76,66.77,551884.0,54.4162,54.4243,54.3755,54.3836,551884.0
2018-09-13 09:35:00,66.78,66.8,66.75,66.79,352850.0,54.3917,54.408,54.3673,54.3999,352850.0
2018-09-13 09:40:00,66.79,66.83,66.79,66.82,130703.0,54.3999,54.4325,54.3999,54.4243,130703.0
2018-09-13 09:45:00,66.83,66.84,66.75,66.81,460854.0,54.4325,54.4406,54.3673,54.4162,460854.0
2018-09-13 09:50:00,66.81,66.84,66.78,66.82,560624.0,54.4162,54.4406,54.3917,54.4243,560624.0
2018-09-13 09:55:00,66.83,66.83,66.75,66.76,717305.0,54.4325,54.4325,54.3673,54.3755,717305.0
2018-09-13 10:00:00,66.77,66.81,66.75,66.79,415800.0,54.3836,54.4162,54.3673,54.3999,415800.0
2018-09-13 10:05:00,66.79,66.83,66.77,66.8,198263.0,54.3999,54.4325,54.3836,54.408,198263.0
2018-09-13 10:10:00,66.8,66.85,66.8,66.84,348586.0,54.408,54.4488,54.408,54.4406,348586.0
2018-09-13 10:15:00,66.84,66.88,66.72,66.76,1261948.0,54.4406,54.4732,54.3429,54.3755,1261948.0
2018-09-13 10:20:00,66.76,66.78,66.7,66.73,704206.0,54.3755,54.3917,54.3266,54.351,704206.0
2018-09-13 10:25:00,66.73,66.76,66.68,66.7,701676.0,54.351,54.3755,54.3103,54.3266,701676.0
2018-09-13 10:30:00,66.7,66.72,66.67,66.7,260624.0,54.3266,54.3429,54.3022,54.3266,260624.0
2018-09-13 10:35:00,66.7,66.71,66.57,66.59,436701.0,54.3266,54.3347,54.2207,54.237,436701.0
2018-09-13 10:40:00,66.59,66.59,66.52,66.59,355772.0,54.237,54.237,54.18,54.237,355772.0
2018-09-13 10:45:00,66.59,66.63,66.57,66.59,947103.0,54.237,54.2696,54.2207,54.237,947103.0
2018-09-13 10:50:00,66.59,66.61,66.55,66.55,260748.0,54.237,54.2533,54.2044,54.2044,260748.0
2018-09-13 10:55:00,66.56,66.57,66.52,66.56,225902.0,54.2126,54.2207,54.18,54.2126,225902.0
2018-09-13 11:00:00,66.56,66.57,66.51,66.56,403216.0,54.2126,54.2207,54.1718,54.2126,403216.0
2018-09-13 11:05:00,66.56,66.63,66.56,66.62,268360.0,54.2126,54.2696,54.2126,54.2614,268360.0
2018-09-13 11:10:00,66.62,66.65,66.62,66.64,160824.0,54.2614,54.2859,54.2614,54.2777,160824.0
2018-09-13 11:15:00,66.63,66.63,66.6,66.62,188239.0,54.2696,54.2696,54.2451,54.2614,188239.0
2018-09-13 11:20:00,66.62,66.63,66.58,66.61,299715.0,54.2614,54.2696,54.2288,54.2533,299715.0
2018-09-13 11:25:00,66.6,66.61,66.52,66.53,640770.0,54.2451,54.2533,54.18,54.1881,640770.0
2018-09-13 11:30:00,66.53,66.54,66.49,66.53,348600.0,54.1881,54.1963,54.1555,54.1881,348600.0
2018-09-13 11:35:00,66.53,66.57,66.52,66.57,233215.0,54.1881,54.2207,54.18,54.2207,233215.0
2018-09-13 11:40:00,66.57,66.6,66.56,66.59,164687.0,54.2207,54.2451,54.2126,54.237,164687.0
2018-09-13 11:45:00,66.58,66.61,66.57,66.6,319921.0,54.2288,54.2533,54.2207,54.2451,319921.0
2018-09-13 11:50:00,66.6,66.63,66.6,66.63,100691.0,54.2451,54.2696,54.2451,54.2696,100691.0
2018-09-13 11:55:00,66.63,66.65,66.63,66.65,201506.0,54.2696,54.2859,54.2696,54.2859,201506.0
2018-09-13 12:00:00,66.65,66.68,66.64,66.65,139112.0,54.2859,54.3103,54.2777,54.2859,139112.0
2018-09-13 12:05:00,66.65,66.66,66.62,66.65,260054.0,54.2859,54.294,54.2614,54.2859,260054.0
2018-09-13 12:10:00,66.64,66.65,66.62,66.64,153173.0,54.2777,54.2859,54.2614,54.2777,153173.0
2018-09-13 12:15:00,66.63,66.65,66.61,66.65,78948.0,54.2696,54.2859,54.2533,54.2859,78948.0
2018-09-13 12:20:00,66.64,66.68,66.64,66.66,203208.0,54.2777,54.3103,54.2777,54.294,203208.0
2018-09-13 12:25:00,66.66,66.68,66.65,66.67,81772.0,54.294,54.3103,54.2859,54.3022,81772.0
2018-09-13 12:30:00,66.66,66.69,66.66,66.69,48337.0,54.294,54.3184,54.294,54.3184,48337.0
2018-09-13 12:35:00,66.69,66.7,66.68,66.7,95637.0,54.3184,54.3266,54.3103,54.3266,95637.0
2018-09-13 12:40:00,66.7,66.71,66.68,66.69,98112.0,54.3266,54.3347,54.3103,54.3184,98112.0
2018-09-13 12:45:00,66.68,66.7,66.67,66.69,91407.0,54.3103,54.3266,54.3022,54.3184,91407.0
2018-09-13 12:50:00,66.69,66.7,66.67,66.68,71605.0,54.3184,54.3266,54.3022,54.3103,71605.0
2018-09-13 12:55:00,66.67,66.68,66.66,66.68,94610.0,54.3022,54.3103,54.294,54.3103,94610.0
2018-09-13 13:00:00,66.67,66.68,66.67,66.67,142705.0,54.3022,54.3103,54.3022,54.3022,142705.0
2018-09-13 13:05:00,66.68,66.69,66.65,66.65,177093.0,54.3103,54.3184,54.2859,54.2859,177093.0
2018-09-13 13:10:00,66.66,66.66,66.63,66.65,138061.0,54.294,54.294,54.2696,54.2859,138061.0
2018-09-13 13:15:00,66.65,66.66,66.64,66.66,82661.0,54.2859,54.294,54.2777,54.294,82661.0
2018-09-13 13:20:00,66.66,66.67,66.65,66.67,104086.0,54.294,54.3022,54.2859,54.3022,104086.0
2018-09-13 13:25:00,66.67,66.68,66.66,66.68,73018.0,54.3022,54.3103,54.294,54.3103,73018.0
2018-09-13 13:30:00,66.68,66.7,66.67,66.69,518094.0,54.3103,54.3266,54.3022,54.3184,518094.0
2018-09-13 13:35:00,66.7,66.71,66.67,66.69,185936.0,54.3266,54.3347,54.3022,54.3184,185936.0
2018-09-13 13:40:00,66.7,66.71,66.69,66.7,201606.0,54.3266,54.3347,54.3184,54.3266,201606.0
2018-09-13 13:45:00,66.7,66.71,66.68,66.68,169799.0,54.3266,54.3347,54.3103,54.3103,169799.0
2018-09-13 13:50:00,66.68,66.69,66.65,66.66,163301.0,54.3103,54.3184,54.2859,54.294,163301.0
2018-09-13 13:55:00,66.66,66.67,66.65,66.65,160195.0,54.294,54.3022,54.2859,54.2859,160195.0
2018-09-13 14:00:00,66.65,66.68,66.64,66.66,345143.0,54.2859,54.3103,54.2777,54.294,345143.0
2018-09-13 14:05:00,66.67,66.7,66.66,66.68,113339.0,54.3022,54.3266,54.294,54.3103,113339.0
2018-09-13 14:10:00,66.68,66.68,66.65,66.66,310688.0,54.3103,54.3103,54.2859,54.294,310688.0
2018-09-13 14:15:00,66.66,66.67,66.62,66.63,142746.0,54.294,54.3022,54.2614,54.2696,142746.0
2018-09-13 14:20:00,66.63,66.66,66.62,66.66,205107.0,54.2696,54.294,54.2614,54.294,205107.0
2018-09-13 14:25:00,66.66,66.68,66.65,66.67,128019.0,54.294,54.3103,54.2859,54.3022,128019.0
2018-09-13 14:30:00,66.67,66.68,66.65,66.66,180775.0,54.3022,54.3103,54.2859,54.294,180775.0
2018-09-13 14:35:00,66.66,66.69,66.66,66.69,161189.0,54.294,54.3184,54.294,54.3184,161189.0
2018-09-13 14:40:00,66.69,66.72,66.68,66.72,104785.0,54.3184,54.3429,54.3103,54.3429,104785.0
2018-09-13 14:45:00,66.71,66.72,66.69,66.7,97138.0,54.3347,54.3429,54.3184,54.3266,97138.0
2018-09-13 14:50:00,66.7,66.71,66.67,66.69,106411.0,54.3266,54.3347,54.3022,54.3184,106411.0
2018-09-13 14:55:00,66.69,66.7,66.68,66.7,99292.0,54.3184,54.3266,54.3103,54.3266,99292.0
2018-09-13 15:00:00,66.7,66.7,66.66,66.67,102572.0,54.3266,54.3266,54.294,54.3022,102572.0
2018-09-13 15:05:00,66.67,66.67,66.64,66.64,61861.0,54.3022,54.3022,54.2777,54.2777,61861.0
2018-09-13 15:10:00,66.65,66.68,66.64,66.67,174574.0,54.2859,54.3103,54.2777,54.3022,174574.0
2018-09-13 15:15:00,66.67,66.68,66.65,66.66,502147.0,54.3022,54.3103,54.2859,54.294,502147.0
2018-09-13 15:20:00,66.67,66.69,66.65,66.67,129940.0,54.3022,54.3184,54.2859,54.3022,129940.0
2018-09-13 15:25:00,66.67,66.68,66.66,66.68,129026.0,54.3022,54.3103,54.294,54.3103,129026.0
2018-09-13 15:30:00,66.68,66.68,66.64,66.67,170723.0,54.3103,54.3103,54.2777,54.3022,170723.0
2018-09-13 15:35:00,66.67,66.68,66.65,66.65,232686.0,54.3022,54.3103,54.2859,54.2859,232686.0
2018-09-13 15:40:00,66.66,66.66,66.64,66.64,215300.0,54.294,54.294,54.2777,54.2777,215300.0
2018-09-13 15:45:00,66.65,66.68,66.64,66.67,468144.0,54.2859,54.3103,54.2777,54.3022,468144.0
2018-09-13 15:50:00,66.66,66.7,66.66,66.69,786462.0,54.294,54.3266,54.294,54.3184,786462.0
2018-09-13 15:55:00,66.69,66.72,66.66,66.67,2963460.0,54.3184,54.3429,54.294,54.3022,2963460.0
2018-09-14 09:30:00,66.86,66.88,66.83,66.87,303252.0,54.4569,54.4732,54.4325,54.4651,303252.0
2018-09-14 09:35:00,66.87,66.89,66.85,66.89,381986.0,54.4651,54.4813,54.4488,54.4813,381986.0
2018-09-14 09:40:00,66.89,66.93,66.88,66.92,186503.0,54.4813,54.5139,54.4732,54.5058,186503.0
2018-09-14 09:45:00,66.91,66.94,66.89,66.9,156714.0,54.4976,54.5221,54.4813,54.4895,156714.0
2018-09-14 09:50:00,66.9,66.93,66.89,66.91,285266.0,54.4895,54.5139,54.4813,54.4976,285266.0
2018-09-14 09:55:00,66.91,66.93,66.89,66.91,148063.0,54.4976,54.5139,54.4813,54.4976,148063.0
2018-09-14 10:00:00,66.91,66.93,66.87,66.87,133521.0,54.4976,54.5139,54.4651,54.4651,133521.0
2018-09-14 10:05:00,66.88,66.89,66.81,66.81,199270.0,54.4732,54.4813,54.4162,54.4162,199270.0
2018-09-14 10:10:00,66.81,66.84,66.8,66.81,344433.0,54.4162,54.4406,54.408,54.4162,344433.0
2018-09-14 10:15:00,66.81,66.85,66.8,66.82,203642.0,54.4162,54.4488,54.408,54.4243,203642.0
2018-09-14 10:20:00,66.82,66.84,66.8,66.81,250122.0,54.4243,54.4406,54.408,54.4162,250122.0
2018-09-14 10:25:00,66.81,66.82,66.77,66.78,253911.0,54.4162,54.4243,54.3836,54.3917,253911.0
2018-09-14 10:30:00,66.79,66.85,66.79,66.84,80146.0,54.3999,54.4488,54.3999,54.4406,80146.0
2018-09-14 10:35:00,66.85,66.86,66.83,66.84,320040.0,54.4488,54.4569,54.4325,54.4406,320040.0
2018-09-14 10:40:00,66.84,66.86,66.82,66.84,321589.0,54.4406,54.4569,54.4243,54.4406,321589.0
2018-09-14 10:45:00,66.84,66.87,66.83,66.87,194573.0,54.4406,54.4651,54.4325,54.4651,194573.0
2018-09-14 10:50:00,66.87,66.9,66.86,66.9,205194.0,54.4651,54.4895,54.4569,54.4895,205194.0
2018-09-14 10:55:00,66.9,66.93,66.89,66.91,225033.0,54.4895,54.5139,54.4813,54.4976,225033.0
2018-09-14 11:00:00,66.91,66.92,66.87,66.91,456261.0,54.4976,54.5058,54.4651,54.4976,456261.0
2018-09-14 11:05:00,66.9,66.93,66.89,66.89,286983.0,54.4895,54.5139,54.4813,54.4813,286983.0
2018-09-14 11:10:00,66.9,66.91,66.85,66.87,251520.0,54.4895,54.4976,54.4488,54.4651,251520.0
2018-09-14 11:15:00,66.87,66.89,66.84,66.89,370391.0,54.4651,54.4813,54.4406,54.4813,370391.0
2018-09-14 11:20:00,66.89,66.91,66.87,66.9,362781.0,54.4813,54.4976,54.4651,54.4895,362781.0
2018-09-14 11:25:00,66.9,66.92,66.88,66.91,260555.0,54.4895,54.5058,54.4732,54.4976,260555.0
2018-09-14 11:30:00,66.91,66.94,66.89,66.9,297487.0,54.4976,54.5221,54.4813,54.4895,297487.0
2018-09-14 11:35:00,66.89,66.92,66.87,66.91,260554.0,54.4813,54.5058,54.4651,54.4976,260554.0
2018-09-14 11:40:00,66.92,66.92,66.89,66.91,181397.0,54.5058,54.5058,54.4813,54.4976,181397.0
2018-09-14 11:45:00,66.91,66.93,66.91,66.92,174233.0,54.4976,54.5139,54.4976,54.5058,174233.0
2018-09-14 11:50:00,66.92,66.93,66.9,66.9,137398.0,54.5058,54.5139,54.4895,54.4895,137398.0
2018-09-14 11:55:00,66.91,66.91,66.88,66.89,188199.0,54.4976,54.4976,54.4732,54.4813,188199.0
2018-09-14 12:00:00,66.89,66.9,66.69,66.72,1083108.0,54.4813,54.4895,54.3184,54.3429,1083108.0
2018-09-14 12:05:00,66.72,66.73,66.65,66.72,524967.0,54.3429,54.351,54.2859,54.3429,524967.0
2018-09-14 12:10:00,66.73,66.75,66.68,66.72,130315.0,54.351,54.3673,54.3103,54.3429,130315.0
2018-09-14 12:15:00,66.72,66.75,66.68,66.69,128371.0,54.3429,54.3673,54.3103,54.3184,128371.0
2018-09-14 12:20:00,66.69,66.72,66.6,66.62,280979.0,54.3184,54.3429,54.2451,54.2614,280979.0
2018-09-14 12:25:00,66.62,66.67,66.62,66.66,378682.0,54.2614,54.3022,54.2614,54.294,378682.0
2018-09-14 12:30:00,66.65,66.67,66.62,66.64,155226.0,54.2859,54.3022,54.2614,54.2777,155226.0
2018-09-14 12:35:00,66.63,66.66,66.62,66.65,53939.0,54.2696,54.294,54.2614,54.2859,53939.0
2018-09-14 12:40:00,66.65,66.67,66.64,66.66,58669.0,54.2859,54.3022,54.2777,54.294,58669.0
2018-09-14 12:45:00,66.65,66.69,66.64,66.68,96321.0,54.2859,54.3184,54.2777,54.3103,96321.0
2018-09-14 12:50:00,66.67,66.69,66.65,66.66,39393.0,54.3022,54.3184,54.2859,54.294,39393.0
2018-09-14 12:55:00,66.67,66.68,66.65,66.66,66968.0,54.3022,54.3103,54.2859,54.294,66968.0
2018-09-14 13:00:00,66.65,66.66,66.61,66.65,210591.0,54.2859,54.294,54.2533,54.2859,210591.0
2018-09-14 13:05:00,66.65,66.66,66.6,66.61,71257.0,54.2859,54.294,54.2451,54.2533,71257.0
2018-09-14 13:10:00,66.61,66.64,66.6,66.62,85476.0,54.2533,54.2777,54.2451,54.2614,85476.0
2018-09-14 13:15:00,66.63,66.67,66.62,66.66,88319.0,54.2696,54.3022,54.2614,54.294,88319.0
2018-09-14 13:20:00,66.66,66.69,66.66,66.67,243354.0,54.294,54.3184,54.294,54.3022,243354.0
2018-09-14 13:25:00,66.67,66.7,66.67,66.69,32747.0,54.3022,54.3266,54.3022,54.3184,32747.0
2018-09-14 13:30:00,66.7,66.71,66.68,66.69,31133.0,54.3266,54.3347,54.3103,54.3184,31133.0
2018-09-14 13:35:00,66.69,66.71,66.69,66.71,51854.0,54.3184,54.3347,54.3184,54.3347,51854.0
2018-09-14 13:40:00,66.7,66.72,66.69,66.7,41682.0,54.3266,54.3429,54.3184,54.3266,41682.0
2018-09-14 13:45:00,66.7,66.71,66.67,66.69,85423.0,54.3266,54.3347,54.3022,54.3184,85423.0
2018-09-14 13:50:00,66.69,66.73,66.69,66.73,29554.0,54.3184,54.351,54.3184,54.351,29554.0
2018-09-14 13:55:00,66.72,66.74,66.72,66.74,41252.0,54.3429,54.3592,54.3429,54.3592,41252.0
2018-09-14 14:00:00,66.74,66.75,66.71,66.72,50465.0,54.3592,54.3673,54.3347,54.3429,50465.0
2018-09-14 14:05:00,66.73,66.73,66.69,66.71,55081.0,54.351,54.351,54.3184,54.3347,55081.0
2018-09-14 14:10:00,66.72,66.72,66.7,66.7,88175.0,54.3429,54.3429,54.3266,54.3266,88175.0
2018-09-14 14:15:00,66.71,66.72,66.7,66.72,114246.0,54.3347,54.3429,54.3266,54.3429,114246.0
2018-09-14 14:20:00,66.72,66.74,66.72,66.73,111352.0,54.3429,54.3592,54.3429,54.351,111352.0
2018-09-14 14:25:00,66.73,66.74,66.7,66.72,90878.0,54.351,54.3592,54.3266,54.3429,90878.0
2018-09-14 14:30:00,66.72,66.74,66.71,66.73,47154.0,54.3429,54.3592,54.3347,54.351,47154.0
2018-09-14 14:35:00,66.73,66.75,66.72,66.74,72192.0,54.351,54.3673,54.3429,54.3592,72192.0
2018-09-14 14:40:00,66.73,66.75,66.73,66.75,50927.0,54.351,54.3673,54.351,54.3673,50927.0
2018-09-14 14:45:00,66.75,66.76,66.73,66.76,75402.0,54.3673,54.3755,54.351,54.3755,75402.0
2018-09-14 14:50:00,66.76,66.77,66.75,66.76,147623.0,54.3755,54.3836,54.3673,54.3755,147623.0
2018-09-14 14:55:00,66.77,66.78,66.76,66.77,166547.0,54.3836,54.3917,54.3755,54.3836,166547.0
2018-09-14 15:00:00,66.77,66.79,66.76,66.77,119139.0,54.3836,54.3999,54.3755,54.3836,119139.0
2018-09-14 15:05:00,66.76,66.78,66.76,66.77,128477.0,54.3755,54.3917,54.3755,54.3836,128477.0
2018-09-14 15:10:00,66.77,66.79,66.76,66.78,42210.0,54.3836,54.3999,54.3755,54.3917,42210.0
2018-09-14 15:15:00,66.78,66.8,66.77,66.79,678241.0,54.3917,54.408,54.3836,54.3999,678241.0
2018-09-14 15:20:00,66.78,66.79,66.76,66.77,204852.0,54.3917,54.3999,54.3755,54.3836,204852.0
2018-09-14 15:25:00,66.76,66.77,66.74,66.76,89020.0,54.3755,54.3836,54.3592,54.3755,89020.0
2018-09-14 15:30:00,66.76,66.79,66.75,66.77,158487.0,54.3755,54.3999,54.3673,54.3836,158487.0
2018-09-14 15:35:00,66.78,66.81,66.77,66.8,87579.0,54.3917,54.4162,54.3836,54.408,87579.0
2018-09-14 15:40:00,66.81,66.81,66.79,66.8,95447.0,54.4162,54.4162,54.3999,54.408,95447.0
2018-09-14 15:45:00,66.81,66.82,66.79,66.81,220782.0,54.4162,54.4243,54.3999,54.4162,220782.0
2018-09-14 15:50:00,66.82,66.83,66.8,66.8,281113.0,54.4243,54.4325,54.408,54.408,281113.0
2018-09-14 15:55:00,66.8,66.81,66.74,66.75,2087103.0,54.408,54.4162,54.3592,54.3673,2087103.0
2018-09-17 09:30:00,67.09,67.14,67.07,67.11,244066.0,54.6442,54.685,54.6279,54.6605,244066.0
2018-09-17 09:35:00,67.11,67.15,67.1,67.14,152623.0,54.6605,54.6931,54.6524,54.685,152623.0
2018-09-17 09:40:00,67.14,67.15,67.11,67.13,130629.0,54.685,54.6931,54.6605,54.6768,130629.0
2018-09-17 09:45:00,67.13,67.15,67.11,67.13,80368.0,54.6768,54.6931,54.6605,54.6768,80368.0
2018-09-17 09:50:00,67.13,67.14,67.09,67.09,57971.0,54.6768,54.685,54.6442,54.6442,57971.0
2018-09-17 09:55:00,67.09,67.15,67.09,67.15,76933.0,54.6442,54.6931,54.6442,54.6931,76933.0
2018-09-17 10:00:00,67.15,67.18,67.14,67.17,116840.0,54.6931,54.7175,54.685,54.7094,116840.0
2018-09-17 10:05:00,67.17,67.18,67.14,67.16,139499.0,54.7094,54.7175,54.685,54.7013,139499.0
2018-09-17 10:10:00,67.16,67.21,67.16,67.19,143066.0,54.7013,54.742,54.7013,54.7257,143066.0
2018-09-17 10:15:00,67.19,67.19,67.14,67.16,146100.0,54.7257,54.7257,54.685,54.7013,146100.0
2018-09-17 10:20:00,67.16,67.19,67.14,67.14,139162.0,54.7013,54.7257,54.685,54.685,139162.0
2018-09-17 10:25:00,67.15,67.19,67.14,67.14,68531.0,54.6931,54.7257,54.685,54.685,68531.0
2018-09-17 10:30:00,67.15,67.16,67.11,67.12,66879.0,54.6931,54.7013,54.6605,54.6687,66879.0
2018-09-17 10:35:00,67.12,67.14,67.11,67.14,216541.0,54.6687,54.685,54.6605,54.685,216541.0
2018-09-17 10:40:00,67.14,67.17,67.13,67.15,106998.0,54.685,54.7094,54.6768,54.6931,106998.0
2018-09-17 10:45:00,67.15,67.16,67.08,67.09,133138.0,54.6931,54.7013,54.6361,54.6442,133138.0
2018-09-17 10:50:00,67.09,67.1,67.05,67.06,98703.0,54.6442,54.6524,54.6117,54.6198,98703.0
2018-09-17 10:55:00,67.05,67.06,67.02,67.04,146440.0,54.6117,54.6198,54.5872,54.6035,146440.0
2018-09-17 11:00:00,67.04,67.09,67.04,67.08,121070.0,54.6035,54.6442,54.6035,54.6361,121070.0
2018-09-17 11:05:00,67.08,67.1,67.07,67.09,115342.0,54.6361,54.6524,54.6279,54.6442,115342.0
2018-09-17 11:10:00,67.09,67.12,67.09,67.11,44385.0,54.6442,54.6687,54.6442,54.6605,44385.0
2018-09-17 11:15:00,67.11,67.13,67.1,67.11,46529.0,54.6605,54.6768,54.6524,54.6605,46529.0
2018-09-17 11:20:00,67.1,67.1,67.07,67.09,85534.0,54.6524,54.6524,54.6279,54.6442,85534.0
2018-09-17 11:25:00,67.09,67.1,67.07,67.09,115088.0,54.6442,54.6524,54.6279,54.6442,115088.0
2018-09-17 11:30:00,67.09,67.12,67.07,67.09,137668.0,54.6442,54.6687,54.6279,54.6442,137668.0
2018-09-17 11:35:00,67.09,67.11,67.08,67.09,95113.0,54.6442,54.6605,54.6361,54.6442,95113.0
2018-09-17 11:40:00,67.1,67.13,67.09,67.12,32243.0,54.6524,54.6768,54.6442,54.6687,32243.0
2018-09-17 11:45:00,67.11,67.13,67.07,67.09,63643.0,54.6605,54.6768,54.6279,54.6442,63643.0
2018-09-17 11:50:00,67.09,67.11,67.07,67.08,66119.0,54.6442,54.6605,54.6279,54.6361,66119.0
2018-09-17 11:55:00,67.08,67.09,67.06,67.06,52259.0,54.6361,54.6442,54.6198,54.6198,52259.0
2018-09-17 12:00:00,67.07,67.09,67.06,67.08,35618.0,54.6279,54.6442,54.6198,54.6361,35618.0
2018-09-17 12:05:00,67.07,67.08,67.05,67.06,68104.0,54.6279,54.6361,54.6117,54.6198,68104.0
2018-09-17 12:10:00,67.06,67.08,67.05,67.05,48022.0,54.6198,54.6361,54.6117,54.6117,48022.0
2018-09-17 12:15:00,67.05,67.08,67.05,67.08,76435.0,54.6117,54.6361,54.6117,54.6361,76435.0
2018-09-17 12:20:00,67.08,67.09,67.06,67.09,47516.0,54.6361,54.6442,54.6198,54.6442,47516.0
2018-09-17 12:25:00,67.09,67.1,67.07,67.08,24443.0,54.6442,54.6524,54.6279,54.6361,24443.0
2018-09-17 12:30:00,67.08,67.09,67.04,67.05,88919.0,54.6361,54.6442,54.6035,54.6117,88919.0
2018-09-17 12:35:00,67.05,67.08,67.05,67.06,50951.0,54.6117,54.6361,54.6117,54.6198,50951.0
2018-09-17 12:40:00,67.06,67.07,67.06,67.06,10496.0,54.6198,54.6279,54.6198,54.6198,10496.0
2018-09-17 12:45:00,67.07,67.08,67.06,67.08,128890.0,54.6279,54.6361,54.6198,54.6361,128890.0
2018-09-17 12:50:00,67.08,67.09,67.03,67.03,32368.0,54.6361,54.6442,54.5954,54.5954,32368.0
2018-09-17 12:55:00,67.03,67.09,67.02,67.08,58593.0,54.5954,54.6442,54.5872,54.6361,58593.0
2018-09-17 13:00:00,67.08,67.1,67.05,67.06,196333.0,54.6361,54.6524,54.6117,54.6198,196333.0
2018-09-17 13:05:00,67.06,67.08,67.05,67.08,64799.0,54.6198,54.6361,54.6117,54.6361,64799.0
2018-09-17 13:10:00,67.07,67.07,67.02,67.02,42414.0,54.6279,54.6279,54.5872,54.5872,42414.0
2018-09-17 13:15:00,67.02,67.04,67.01,67.04,80166.0,54.5872,54.6035,54.5791,54.6035,80166.0
2018-09-17 13:20:00,67.03,67.04,67.02,67.02,64655.0,54.5954,54.6035,54.5872,54.5872,64655.0
2018-09-17 13:25:00,67.03,67.04,67.02,67.03,131821.0,54.5954,54.6035,54.5872,54.5954,131821.0
2018-09-17 13:30:00,67.03,67.03,66.99,66.99,131051.0,54.5954,54.5954,54.5628,54.5628,131051.0
2018-09-17 13:35:00,66.99,67.01,66.98,67.01,50569.0,54.5628,54.5791,54.5546,54.5791,50569.0
2018-09-17 13:40:00,67.0,67.03,67.0,67.01,56789.0,54.5709,54.5954,54.5709,54.5791,56789.0
2018-09-17 13:45:00,67.01,67.02,66.99,67.01,63270.0,54.5791,54.5872,54.5628,54.5791,63270.0
2018-09-17 13:50:00,67.01,67.04,67.0,67.03,98238.0,54.5791,54.6035,54.5709,54.5954,98238.0
2018-09-17 13:55:00,67.04,67.05,67.03,67.04,63249.0,54.6035,54.6117,54.5954,54.6035,63249.0
2018-09-17 14:00:00,67.04,67.06,67.03,67.05,69353.0,54.6035,54.6198,54.5954,54.6117,69353.0
2018-09-17 14:05:00,67.05,67.06,67.04,67.06,37400.0,54.6117,54.6198,54.6035,54.6198,37400.0
2018-09-17 14:10:00,67.06,67.07,67.05,67.06,30846.0,54.6198,54.6279,54.6117,54.6198,30846.0
2018-09-17 14:15:00,67.06,67.07,67.05,67.07,40657.0,54.6198,54.6279,54.6117,54.6279,40657.0
2018-09-17 14:20:00,67.06,67.08,67.05,67.06,53446.0,54.6198,54.6361,54.6117,54.6198,53446.0
2018-09-17 14:25:00,67.06,67.07,67.04,67.05,40433.0,54.6198,54.6279,54.6035,54.6117,40433.0
2018-09-17 14:30:00,67.05,67.06,67.04,67.05,18525.0,54.6117,54.6198,54.6035,54.6117,18525.0
2018-09-17 14:35:00,67.05,67.06,67.04,67.05,40056.0,54.6117,54.6198,54.6035,54.6117,40056.0
2018-09-17 14:40:00,67.05,67.06,67.04,67.05,41069.0,54.6117,54.6198,54.6035,54.6117,41069.0
2018-09-17 14:45:00,67.04,67.05,67.03,67.04,34217.0,54.6035,54.6117,54.5954,54.6035,34217.0
2018-09-17 14:50:00,67.04,67.05,67.03,67.04,74762.0,54.6035,54.6117,54.5954,54.6035,74762.0
2018-09-17 14:55:00,67.04,67.05,66.96,66.98,69624.0,54.6035,54.6117,54.5384,54.5546,69624.0
2018-09-17 15:00:00,66.98,67.0,66.97,66.98,229914.0,54.5546,54.5709,54.5465,54.5546,229914.0
2018-09-17 15:05:00,66.98,66.98,66.95,66.95,108578.0,54.5546,54.5546,54.5302,54.5302,108578.0
2018-09-17 15:10:00,66.95,66.97,66.94,66.95,94708.0,54.5302,54.5465,54.5221,54.5302,94708.0
2018-09-17 15:15:00,66.95,66.97,66.94,66.95,601428.0,54.5302,54.5465,54.5221,54.5302,601428.0
2018-09-17 15:20:00,66.94,66.94,66.91,66.92,120952.0,54.5221,54.5221,54.4976,54.5058,120952.0
2018-09-17 15:25:00,66.92,66.95,66.92,66.93,117373.0,54.5058,54.5302,54.5058,54.5139,117373.0
2018-09-17 15:30:00,66.92,66.94,66.9,66.9,197006.0,54.5058,54.5221,54.4895,54.4895,197006.0
2018-09-17 15:35:00,66.91,66.93,66.9,66.9,335576.0,54.4976,54.5139,54.4895,54.4895,335576.0
2018-09-17 15:40:00,66.9,66.9,66.86,66.88,382329.0,54.4895,54.4895,54.4569,54.4732,382329.0
2018-09-17 15:45:00,66.88,66.91,66.88,66.9,313849.0,54.4732,54.4976,54.4732,54.4895,313849.0
2018-09-17 15:50:00,66.89,66.89,66.85,66.85,289694.0,54.4813,54.4813,54.4488,54.4488,289694.0
2018-09-17 15:55:00,66.85,66.86,66.81,66.83,2569620.0,54.4488,54.4569,54.4162,54.4325,2569620.0
2018-09-18 09:30:00,67.31,67.4,67.3,67.39,428120.0,54.8234,54.8967,54.8153,54.8886,428120.0
2018-09-18 09:35:00,67.4,67.44,67.39,67.43,339745.0,54.8967,54.9293,54.8886,54.9212,339745.0
2018-09-18 09:40:00,67.43,67.5,67.43,67.45,309498.0,54.9212,54.9782,54.9212,54.9375,309498.0
2018-09-18 09:45:00,67.45,67.48,67.43,67.45,218736.0,54.9375,54.9619,54.9212,54.9375,218736.0
2018-09-18 09:50:00,67.45,67.48,67.44,67.45,200295.0,54.9375,54.9619,54.9293,54.9375,200295.0
2018-09-18 09:55:00,67.44,67.51,67.43,67.45,318399.0,54.9293,54.9863,54.9212,54.9375,318399.0
2018-09-18 10:00:00,67.46,67.47,67.38,67.42,697603.0,54.9456,54.9537,54.8804,54.913,697603.0
2018-09-18 10:05:00,67.42,67.42,67.35,67.37,264787.0,54.913,54.913,54.856,54.8723,264787.0
2018-09-18 10:10:00,67.37,67.46,67.35,67.45,334669.0,54.8723,54.9456,54.856,54.9375,334669.0
2018-09-18 10:15:00,67.45,67.48,67.43,67.44,304460.0,54.9375,54.9619,54.9212,54.9293,304460.0
2018-09-18 10:20:00,67.44,67.46,67.41,67.41,63929.0,54.9293,54.9456,54.9049,54.9049,63929.0
2018-09-18 10:25:00,67.41,67.44,67.4,67.42,98962.0,54.9049,54.9293,54.8967,54.913,98962.0
2018-09-18 10:30:00,67.42,67.43,67.34,67.36,258040.0,54.913,54.9212,54.8479,54.8642,258040.0
2018-09-18 10:35:00,67.36,67.4,67.36,67.4,280245.0,54.8642,54.8967,54.8642,54.8967,280245.0
2018-09-18 10:40:00,67.39,67.44,67.38,67.43,243920.0,54.8886,54.9293,54.8804,54.9212,243920.0
2018-09-18 10:45:00,67.44,67.48,67.42,67.43,148750.0,54.9293,54.9619,54.913,54.9212,148750.0
2018-09-18 10:50:00,67.44,67.46,67.4,67.41,226076.0,54.9293,54.9456,54.8967,54.9049,226076.0
2018-09-18 10:55:00,67.41,67.49,67.41,67.48,291411.0,54.9049,54.97,54.9049,54.9619,291411.0
2018-09-18 11:00:00,67.48,67.5,67.43,67.44,544890.0,54.9619,54.9782,54.9212,54.9293,544890.0
2018-09-18 11:05:00,67.44,67.48,67.43,67.46,327385.0,54.9293,54.9619,54.9212,54.9456,327385.0
2018-09-18 11:10:00,67.45,67.49,67.44,67.48,94623.0,54.9375,54.97,54.9293,54.9619,94623.0
2018-09-18 11:15:00,67.48,67.51,67.48,67.5,108486.0,54.9619,54.9863,54.9619,54.9782,108486.0
2018-09-18 11:20:00,67.5,67.51,67.45,67.46,171230.0,54.9782,54.9863,54.9375,54.9456,171230.0
2018-09-18 11:25:00,67.47,67.48,67.45,67.46,261320.0,54.9537,54.9619,54.9375,54.9456,261320.0
2018-09-18 11:30:00,67.46,67.49,67.44,67.48,353636.0,54.9456,54.97,54.9293,54.9619,353636.0
2018-09-18 11:35:00,67.49,67.52,67.47,67.52,147538.0,54.97,54.9945,54.9537,54.9945,147538.0
2018-09-18 11:40:00,67.52,67.55,67.51,67.55,99090.0,54.9945,55.0189,54.9863,55.0189,99090.0
2018-09-18 11:45:00,67.55,67.56,67.54,67.55,69567.0,55.0189,55.0271,55.0108,55.0189,69567.0
2018-09-18 11:50:00,67.56,67.56,67.54,67.55,57070.0,55.0271,55.0271,55.0108,55.0189,57070.0
2018-09-18 11:55:00,67.55,67.57,67.54,67.57,76212.0,55.0189,55.0352,55.0108,55.0352,76212.0
2018-09-18 12:00:00,67.56,67.62,67.56,67.6,382390.0,55.0271,55.0759,55.0271,55.0596,382390.0
2018-09-18 12:05:00,67.6,67.61,67.57,67.58,268214.0,55.0596,55.0678,55.0352,55.0433,268214.0
2018-09-18 12:10:00,67.57,67.6,67.57,67.59,222176.0,55.0352,55.0596,55.0352,55.0515,222176.0
2018-09-18 12:15:00,67.59,67.6,67.56,67.57,117552.0,55.0515,55.0596,55.0271,55.0352,117552.0
2018-09-18 12:20:00,67.57,67.58,67.52,67.53,364027.0,55.0352,55.0433,54.9945,55.0026,364027.0
2018-09-18 12:25:00,67.53,67.53,67.48,67.48,414009.0,55.0026,55.0026,54.9619,54.9619,414009.0
2018-09-18 12:30:00,67.48,67.53,67.48,67.52,107455.0,54.9619,55.0026,54.9619,54.9945,107455.0
2018-09-18 12:35:00,67.53,67.54,67.5,67.51,39768.0,55.0026,55.0108,54.9782,54.9863,39768.0
2018-09-18 12:40:00,67.51,67.51,67.44,67.45,61577.0,54.9863,54.9863,54.9293,54.9375,61577.0
2018-09-18 12:45:00,67.46,67.47,67.44,67.44,81117.0,54.9456,54.9537,54.9293,54.9293,81117.0
2018-09-18 12:50:00,67.45,67.47,67.45,67.47,49701.0,54.9375,54.9537,54.9375,54.9537,49701.0
2018-09-18 12:55:00,67.47,67.48,67.46,67.46,64830.0,54.9537,54.9619,54.9456,54.9456,64830.0
2018-09-18 13:00:00,67.46,67.49,67.46,67.48,71531.0,54.9456,54.97,54.9456,54.9619,71531.0
2018-09-18 13:05:00,67.48,67.5,67.48,67.49,49519.0,54.9619,54.9782,54.9619,54.97,49519.0
2018-09-18 13:10:00,67.49,67.51,67.49,67.5,67361.0,54.97,54.9863,54.97,54.9782,67361.0
2018-09-18 13:15:00,67.5,67.53,67.5,67.5,41468.0,54.9782,55.0026,54.9782,54.9782,41468.0
2018-09-18 13:20:00,67.51,67.52,67.49,67.49,32446.0,54.9863,54.9945,54.97,54.97,32446.0
2018-09-18 13:25:00,67.49,67.49,67.45,67.45,57545.0,54.97,54.97,54.9375,54.9375,57545.0
2018-09-18 13:30:00,67.45,67.46,67.41,67.44,383814.0,54.9375,54.9456,54.9049,54.9293,383814.0
2018-09-18 13:35:00,67.43,67.48,67.43,67.48,109154.0,54.9212,54.9619,54.9212,54.9619,109154.0
2018-09-18 13:40:00,67.47,67.49,67.47,67.49,144259.0,54.9537,54.97,54.9537,54.97,144259.0
2018-09-18 13:45:00,67.49,67.5,67.48,67.5,130620.0,54.97,54.9782,54.9619,54.9782,130620.0
2018-09-18 13:50:00,67.51,67.52,67.49,67.51,136714.0,54.9863,54.9945,54.97,54.9863,136714.0
2018-09-18 13:55:00,67.51,67.52,67.5,67.52,34463.0,54.9863,54.9945,54.9782,54.9945,34463.0
2018-09-18 14:00:00,67.52,67.54,67.5,67.53,88178.0,54.9945,55.0108,54.9782,55.0026,88178.0
2018-09-18 14:05:00,67.52,67.54,67.52,67.53,41021.0,54.9945,55.0108,54.9945,55.0026,41021.0
2018-09-18 14:10:00,67.53,67.54,67.53,67.54,66113.0,55.0026,55.0108,55.0026,55.0108,66113.0
2018-09-18 14:15:00,67.53,67.55,67.53,67.54,41595.0,55.0026,55.0189,55.0026,55.0108,41595.0
2018-09-18 14:20:00,67.55,67.56,67.53,67.55,208511.0,55.0189,55.0271,55.0026,55.0189,208511.0
2018-09-18 14:25:00,67.56,67.58,67.56,67.58,76997.0,55.0271,55.0433,55.0271,55.0433,76997.0
2018-09-18 14:30:00,67.58,67.6,67.57,67.58,402804.0,55.0433,55.0596,55.0352,55.0433,402804.0
2018-09-18 14:35:00,67.59,67.62,67.58,67.59,98443.0,55.0515,55.0759,55.0433,55.0515,98443.0
2018-09-18 14:40:00,67.6,67.6,67.58,67.59,58376.0,55.0596,55.0596,55.0433,55.0515,58376.0
2018-09-18 14:45:00,67.59,67.6,67.56,67.56,40172.0,55.0515,55.0596,55.0271,55.0271,40172.0
2018-09-18 14:50:00,67.56,67.58,67.56,67.57,54530.0,55.0271,55.0433,55.0271,55.0352,54530.0
2018-09-18 14:55:00,67.56,67.57,67.55,67.56,59200.0,55.0271,55.0352,55.0189,55.0271,59200.0
2018-09-18 15:00:00,67.56,67.56,67.54,67.54,69847.0,55.0271,55.0271,55.0108,55.0108,69847.0
2018-09-18 15:05:00,67.55,67.55,67.53,67.53,94853.0,55.0189,55.0189,55.0026,55.0026,94853.0
2018-09-18 15:10:00,67.54,67.56,67.52,67.56,120343.0,55.0108,55.0271,54.9945,55.0271,120343.0
2018-09-18 15:15:00,67.56,67.56,67.52,67.53,84125.0,55.0271,55.0271,54.9945,55.0026,84125.0
2018-09-18 15:20:00,67.53,67.56,67.53,67.55,114004.0,55.0026,55.0271,55.0026,55.0189,114004.0
2018-09-18 15:25:00,67.55,67.56,67.53,67.53,140037.0,55.0189,55.0271,55.0026,55.0026,140037.0
2018-09-18 15:30:00,67.53,67.54,67.52,67.53,224319.0,55.0026,55.0108,54.9945,55.0026,224319.0
2018-09-18 15:35:00,67.52,67.53,67.5,67.53,148685.0,54.9945,55.0026,54.9782,55.0026,148685.0
2018-09-18 15:40:00,67.53,67.55,67.52,67.54,284827.0,55.0026,55.0189,54.9945,55.0108,284827.0
2018-09-18 15:45:00,67.54,67.56,67.53,67.55,604240.0,55.0108,55.0271,55.0026,55.0189,604240.0
2018-09-18 15:50:00,67.55,67.55,67.53,67.54,1199801.0,55.0189,55.0189,55.0026,55.0108,1199801.0
2018-09-18 15:55:00,67.54,67.57,67.52,67.53,2281320.0,55.0108,55.0352,54.9945,55.0026,2281320.0
2018-09-19 09:30:00,67.59,67.65,67.59,67.63,405420.0,55.0515,55.1004,55.0515,55.0841,405420.0
2018-09-19 09:35:00,67.63,67.65,67.6,67.63,153815.0,55.0841,55.1004,55.0596,55.0841,153815.0
2018-09-19 09:40:00,67.63,67.66,67.6,67.65,179720.0,55.0841,55.1085,55.0596,55.1004,179720.0
2018-09-19 09:45:00,67.65,67.66,67.62,67.63,123785.0,55.1004,55.1085,55.0759,55.0841,123785.0
2018-09-19 09:50:00,67.63,67.65,67.61,67.65,192159.0,55.0841,55.1004,55.0678,55.1004,192159.0
2018-09-19 09:55:00,67.65,67.67,67.63,67.65,300822.0,55.1004,55.1166,55.0841,55.1004,300822.0
2018-09-19 10:00:00,67.65,67.69,67.65,67.69,297115.0,55.1004,55.1329,55.1004,55.1329,297115.0
2018-09-19 10:05:00,67.69,67.72,67.67,67.69,321194.0,55.1329,55.1574,55.1166,55.1329,321194.0
2018-09-19 10:10:00,67.69,67.7,67.63,67.63,211305.0,55.1329,55.1411,55.0841,55.0841,211305.0
2018-09-19 10:15:00,67.63,67.67,67.62,67.65,157871.0,55.0841,55.1166,55.0759,55.1004,157871.0
2018-09-19 10:20:00,67.64,67.67,67.6,67.65,681699.0,55.0922,55.1166,55.0596,55.1004,681699.0
2018-09-19 10:25:00,67.64,67.69,67.64,67.65,239330.0,55.0922,55.1329,55.0922,55.1004,239330.0
2018-09-19 10:30:00,67.65,67.69,67.64,67.68,93253.0,55.1004,55.1329,55.0922,55.1248,93253.0
2018-09-19 10:35:00,67.67,67.74,67.66,67.73,163355.0,55.1166,55.1737,55.1085,55.1655,163355.0
2018-09-19 10:40:00,67.73,67.76,67.72,67.75,220204.0,55.1655,55.1899,55.1574,55.1818,220204.0
2018-09-19 10:45:00,67.75,67.77,67.73,67.77,239524.0,55.1818,55.1981,55.1655,55.1981,239524.0
2018-09-19 10:50:00,67.77,67.77,67.74,67.75,85183.0,55.1981,55.1981,55.1737,55.1818,85183.0
2018-09-19 10:55:00,67.76,67.76,67.71,67.73,87516.0,55.1899,55.1899,55.1492,55.1655,87516.0
2018-09-19 11:00:00,67.73,67.77,67.72,67.77,132916.0,55.1655,55.1981,55.1574,55.1981,132916.0
2018-09-19 11:05:00,67.77,67.83,67.77,67.81,457267.0,55.1981,55.247,55.1981,55.2307,457267.0
2018-09-19 11:10:00,67.81,67.82,67.79,67.8,119559.0,55.2307,55.2388,55.2144,55.2225,119559.0
2018-09-19 11:15:00,67.8,67.82,67.77,67.78,107897.0,55.2225,55.2388,55.1981,55.2062,107897.0
2018-09-19 11:20:00,67.78,67.78,67.73,67.74,143362.0,55.2062,55.2062,55.1655,55.1737,143362.0
2018-09-19 11:25:00,67.74,67.76,67.73,67.76,97850.0,55.1737,55.1899,55.1655,55.1899,97850.0
2018-09-19 11:30:00,67.77,67.78,67.73,67.78,83450.0,55.1981,55.2062,55.1655,55.2062,83450.0
2018-09-19 11:35:00,67.78,67.82,67.77,67.82,149348.0,55.2062,55.2388,55.1981,55.2388,149348.0
2018-09-19 11:40:00,67.82,67.82,67.78,67.81,92972.0,55.2388,55.2388,55.2062,55.2307,92972.0
2018-09-19 11:45:00,67.81,67.81,67.77,67.8,52935.0,55.2307,55.2307,55.1981,55.2225,52935.0
2018-09-19 11:50:00,67.8,67.83,67.78,67.81,52145.0,55.2225,55.247,55.2062,55.2307,52145.0
2018-09-19 11:55:00,67.81,67.84,67.81,67.83,41876.0,55.2307,55.2551,55.2307,55.247,41876.0
2018-09-19 12:00:00,67.82,67.86,67.82,67.85,119525.0,55.2388,55.2714,55.2388,55.2633,119525.0
2018-09-19 12:05:00,67.86,67.86,67.82,67.83,71684.0,55.2714,55.2714,55.2388,55.247,71684.0
2018-09-19 12:10:00,67.82,67.83,67.8,67.82,64734.0,55.2388,55.247,55.2225,55.2388,64734.0
2018-09-19 12:15:00,67.82,67.82,67.8,67.82,39320.0,55.2388,55.2388,55.2225,55.2388,39320.0
2018-09-19 12:20:00,67.82,67.83,67.8,67.81,48860.0,55.2388,55.247,55.2225,55.2307,48860.0
2018-09-19 12:25:00,67.82,67.83,67.81,67.82,192189.0,55.2388,55.247,55.2307,55.2388,192189.0
2018-09-19 12:30:00,67.83,67.85,67.82,67.83,63646.0,55.247,55.2633,55.2388,55.247,63646.0
2018-09-19 12:35:00,67.84,67.84,67.8,67.82,258994.0,55.2551,55.2551,55.2225,55.2388,258994.0
2018-09-19 12:40:00,67.82,67.83,67.81,67.81,146977.0,55.2388,55.247,55.2307,55.2307,146977.0
2018-09-19 12:45:00,67.82,67.83,67.81,67.82,15263.0,55.2388,55.247,55.2307,55.2388,15263.0
2018-09-19 12:50:00,67.83,67.84,67.81,67.84,84281.0,55.247,55.2551,55.2307,55.2551,84281.0
2018-09-19 12:55:00,67.83,67.84,67.83,67.84,12813.0,55.247,55.2551,55.247,55.2551,12813.0
2018-09-19 13:00:00,67.83,67.85,67.82,67.83,82379.0,55.247,55.2633,55.2388,55.247,82379.0
2018-09-19 13:05:00,67.83,67.83,67.78,67.8,91588.0,55.247,55.247,55.2062,55.2225,91588.0
2018-09-19 13:10:00,67.8,67.82,67.78,67.79,25665.0,55.2225,55.2388,55.2062,55.2144,25665.0
2018-09-19 13:15:00,67.79,67.8,67.77,67.78,46178.0,55.2144,55.2225,55.1981,55.2062,46178.0
2018-09-19 13:20:00,67.78,67.78,67.73,67.74,119056.0,55.2062,55.2062,55.1655,55.1737,119056.0
2018-09-19 13:25:00,67.74,67.75,67.72,67.72,55788.0,55.1737,55.1818,55.1574,55.1574,55788.0
2018-09-19 13:30:00,67.72,67.75,67.72,67.73,82453.0,55.1574,55.1818,55.1574,55.1655,82453.0
2018-09-19 13:35:00,67.73,67.76,67.72,67.76,57999.0,55.1655,55.1899,55.1574,55.1899,57999.0
2018-09-19 13:40:00,67.76,67.76,67.73,67.75,62280.0,55.1899,55.1899,55.1655,55.1818,62280.0
2018-09-19 13:45:00,67.75,67.77,67.74,67.77,49507.0,55.1818,55.1981,55.1737,55.1981,49507.0
2018-09-19 13:50:00,67.77,67.78,67.76,67.78,49315.0,55.1981,55.2062,55.1899,55.2062,49315.0
2018-09-19 13:55:00,67.78,67.78,67.76,67.77,69924.0,55.2062,55.2062,55.1899,55.1981,69924.0
2018-09-19 14:00:00,67.76,67.78,67.75,67.77,79948.0,55.1899,55.2062,55.1818,55.1981,79948.0
2018-09-19 14:05:00,67.77,67.78,67.75,67.76,69134.0,55.1981,55.2062,55.1818,55.1899,69134.0
2018-09-19 14:10:00,67.76,67.79,67.75,67.78,114314.0,55.1899,55.2144,55.1818,55.2062,114314.0
2018-09-19 14:15:00,67.78,67.79,67.77,67.78,33244.0,55.2062,55.2144,55.1981,55.2062,33244.0
2018-09-19 14:20:00,67.78,67.79,67.77,67.78,52722.0,55.2062,55.2144,55.1981,55.2062,52722.0
2018-09-19 14:25:00,67.78,67.78,67.76,67.77,154243.0,55.2062,55.2062,55.1899,55.1981,154243.0
2018-09-19 14:30:00,67.77,67.78,67.76,67.77,59213.0,55.1981,55.2062,55.1899,55.1981,59213.0
2018-09-19 14:35:00,67.76,67.79,67.76,67.78,75241.0,55.1899,55.2144,55.1899,55.2062,75241.0
2018-09-19 14:40:00,67.78,67.79,67.77,67.79,47316.0,55.2062,55.2144,55.1981,55.2144,47316.0
2018-09-19 14:45:00,67.79,67.8,67.79,67.79,56538.0,55.2144,55.2225,55.2144,55.2144,56538.0
2018-09-19 14:50:00,67.8,67.81,67.79,67.81,33490.0,55.2225,55.2307,55.2144,55.2307,33490.0
2018-09-19 14:55:00,67.81,67.81,67.78,67.79,209495.0,55.2307,55.2307,55.2062,55.2144,209495.0
2018-09-19 15:00:00,67.79,67.81,67.79,67.8,205180.0,55.2144,55.2307,55.2144,55.2225,205180.0
2018-09-19 15:05:00,67.79,67.8,67.79,67.8,40986.0,55.2144,55.2225,55.2144,55.2225,40986.0
2018-09-19 15:10:00,67.8,67.8,67.78,67.79,131898.0,55.2225,55.2225,55.2062,55.2144,131898.0
2018-09-19 15:15:00,67.8,67.8,67.79,67.79,34948.0,55.2225,55.2225,55.2144,55.2144,34948.0
2018-09-19 15:20:00,67.79,67.81,67.79,67.81,70660.0,55.2144,55.2307,55.2144,55.2307,70660.0
2018-09-19 15:25:00,67.8,67.83,67.8,67.81,154215.0,55.2225,55.247,55.2225,55.2307,154215.0
2018-09-19 15:30:00,67.81,67.83,67.8,67.81,185931.0,55.2307,55.247,55.2225,55.2307,185931.0
2018-09-19 15:35:00,67.81,67.82,67.8,67.81,45467.0,55.2307,55.2388,55.2225,55.2307,45467.0
2018-09-19 15:40:00,67.81,67.82,67.8,67.81,271843.0,55.2307,55.2388,55.2225,55.2307,271843.0
2018-09-19 15:45:00,67.81,67.82,67.79,67.82,254838.0,55.2307,55.2388,55.2144,55.2388,254838.0
2018-09-19 15:50:00,67.82,67.83,67.81,67.82,336798.0,55.2388,55.247,55.2307,55.2388,336798.0
2018-09-19 15:55:00,67.82,67.83,67.75,67.77,2656159.0,55.2388,55.247,55.1818,55.1981,2656159.0
2018-09-20 09:30:00,68.47,68.51,68.47,68.5,734626.0,55.7682,55.8008,55.7682,55.7927,734626.0
2018-09-20 09:35:00,68.5,68.51,68.36,68.41,1170682.0,55.7927,55.8008,55.6786,55.7194,1170682.0
2018-09-20 09:40:00,68.41,68.43,68.36,68.37,307285.0,55.7194,55.7357,55.6786,55.6868,307285.0
2018-09-20 09:45:00,68.37,68.38,68.34,68.35,318148.0,55.6868,55.6949,55.6624,55.6705,318148.0
2018-09-20 09:50:00,68.36,68.37,68.29,68.32,263179.0,55.6786,55.6868,55.6216,55.6461,263179.0
2018-09-20 09:55:00,68.33,68.36,68.32,68.36,423498.0,55.6542,55.6786,55.6461,55.6786,423498.0
2018-09-20 10:00:00,68.36,68.41,68.35,68.41,384860.0,55.6786,55.7194,55.6705,55.7194,384860.0
2018-09-20 10:05:00,68.41,68.44,68.4,68.4,320217.0,55.7194,55.7438,55.7112,55.7112,320217.0
2018-09-20 10:10:00,68.4,68.43,68.39,68.4,193015.0,55.7112,55.7357,55.7031,55.7112,193015.0
2018-09-20 10:15:00,68.39,68.42,68.37,68.41,251803.0,55.7031,55.7275,55.6868,55.7194,251803.0
2018-09-20 10:20:00,68.41,68.42,68.36,68.37,470284.0,55.7194,55.7275,55.6786,55.6868,470284.0
2018-09-20 10:25:00,68.37,68.38,68.31,68.31,347329.0,55.6868,55.6949,55.6379,55.6379,347329.0
2018-09-20 10:30:00,68.31,68.37,68.31,68.36,400269.0,55.6379,55.6868,55.6379,55.6786,400269.0
2018-09-20 10:35:00,68.36,68.39,68.32,68.39,574036.0,55.6786,55.7031,55.6461,55.7031,574036.0
2018-09-20 10:40:00,68.39,68.42,68.38,68.41,125778.0,55.7031,55.7275,55.6949,55.7194,125778.0
2018-09-20 10:45:00,68.41,68.42,68.37,68.39,105778.0,55.7194,55.7275,55.6868,55.7031,105778.0
2018-09-20 10:50:00,68.39,68.4,68.32,68.34,242782.0,55.7031,55.7112,55.6461,55.6624,242782.0
2018-09-20 10:55:00,68.34,68.37,68.32,68.34,155168.0,55.6624,55.6868,55.6461,55.6624,155168.0
2018-09-20 11:00:00,68.34,68.41,68.34,68.41,185520.0,55.6624,55.7194,55.6624,55.7194,185520.0
2018-09-20 11:05:00,68.41,68.42,68.39,68.41,284913.0,55.7194,55.7275,55.7031,55.7194,284913.0
2018-09-20 11:10:00,68.41,68.41,68.35,68.37,195697.0,55.7194,55.7194,55.6705,55.6868,195697.0
2018-09-20 11:15:00,68.37,68.38,68.33,68.37,164754.0,55.6868,55.6949,55.6542,55.6868,164754.0
2018-09-20 11:20:00,68.37,68.39,68.35,68.36,165632.0,55.6868,55.7031,55.6705,55.6786,165632.0
2018-09-20 11:25:00,68.36,68.37,68.31,68.36,787216.0,55.6786,55.6868,55.6379,55.6786,787216.0
2018-09-20 11:30:00,68.37,68.41,68.35,68.37,175210.0,55.6868,55.7194,55.6705,55.6868,175210.0
2018-09-20 11:35:00,68.37,68.39,68.33,68.34,160351.0,55.6868,55.7031,55.6542,55.6624,160351.0
2018-09-20 11:40:00,68.34,68.39,68.34,68.37,439893.0,55.6624,55.7031,55.6624,55.6868,439893.0
2018-09-20 11:45:00,68.37,68.4,68.37,68.39,216613.0,55.6868,55.7112,55.6868,55.7031,216613.0
2018-09-20 11:50:00,68.4,68.41,68.38,68.4,61106.0,55.7112,55.7194,55.6949,55.7112,61106.0
2018-09-20 11:55:00,68.39,68.41,68.37,68.4,78049.0,55.7031,55.7194,55.6868,55.7112,78049.0
2018-09-20 12:00:00,68.41,68.41,68.37,68.38,81087.0,55.7194,55.7194,55.6868,55.6949,81087.0
2018-09-20 12:05:00,68.39,68.41,68.37,68.38,123062.0,55.7031,55.7194,55.6868,55.6949,123062.0
2018-09-20 12:10:00,68.38,68.4,68.36,68.39,77494.0,55.6949,55.7112,55.6786,55.7031,77494.0
2018-09-20 12:15:00,68.39,68.41,68.38,68.41,45516.0,55.7031,55.7194,55.6949,55.7194,45516.0
2018-09-20 12:20:00,68.41,68.45,68.41,68.45,100036.0,55.7194,55.7519,55.7194,55.7519,100036.0
2018-09-20 12:25:00,68.45,68.45,68.44,68.45,25469.0,55.7519,55.7519,55.7438,55.7519,25469.0
2018-09-20 12:30:00,68.45,68.45,68.43,68.45,56644.0,55.7519,55.7519,55.7357,55.7519,56644.0
2018-09-20 12:35:00,68.45,68.48,68.44,68.48,141496.0,55.7519,55.7764,55.7438,55.7764,141496.0
2018-09-20 12:40:00,68.48,68.49,68.46,68.48,64368.0,55.7764,55.7845,55.7601,55.7764,64368.0
2018-09-20 12:45:00,68.49,68.49,68.46,68.47,52846.0,55.7845,55.7845,55.7601,55.7682,52846.0
2018-09-20 12:50:00,68.47,68.49,68.46,68.48,55888.0,55.7682,55.7845,55.7601,55.7764,55888.0
2018-09-20 12:55:00,68.48,68.5,68.47,68.5,98502.0,55.7764,55.7927,55.7682,55.7927,98502.0
2018-09-20 13:00:00,68.5,68.56,68.49,68.52,506864.0,55.7927,55.8415,55.7845,55.809,506864.0
2018-09-20 13:05:00,68.52,68.55,68.51,68.53,141247.0,55.809,55.8334,55.8008,55.8171,141247.0
2018-09-20 13:10:00,68.52,68.55,68.52,68.53,101210.0,55.809,55.8334,55.809,55.8171,101210.0
2018-09-20 13:15:00,68.53,68.54,68.51,68.53,203411.0,55.8171,55.8253,55.8008,55.8171,203411.0
2018-09-20 13:20:00,68.53,68.55,68.53,68.55,36708.0,55.8171,55.8334,55.8171,55.8334,36708.0
2018-09-20 13:25:00,68.54,68.55,68.5,68.5,232008.0,55.8253,55.8334,55.7927,55.7927,232008.0
2018-09-20 13:30:00,68.5,68.53,68.5,68.52,106152.0,55.7927,55.8171,55.7927,55.809,106152.0
2018-09-20 13:35:00,68.52,68.53,68.51,68.52,17929.0,55.809,55.8171,55.8008,55.809,17929.0
2018-09-20 13:40:00,68.52,68.53,68.51,68.52,50809.0,55.809,55.8171,55.8008,55.809,50809.0
2018-09-20 13:45:00,68.52,68.52,68.5,68.52,666397.0,55.809,55.809,55.7927,55.809,666397.0
2018-09-20 13:50:00,68.51,68.52,68.5,68.5,122579.0,55.8008,55.809,55.7927,55.7927,122579.0
2018-09-20 13:55:00,68.51,68.54,68.51,68.53,124436.0,55.8008,55.8253,55.8008,55.8171,124436.0
2018-09-20 14:00:00,68.53,68.54,68.52,68.52,70737.0,55.8171,55.8253,55.809,55.809,70737.0
2018-09-20 14:05:00,68.53,68.54,68.52,68.53,81158.0,55.8171,55.8253,55.809,55.8171,81158.0
2018-09-20 14:10:00,68.52,68.54,68.52,68.53,58873.0,55.809,55.8253,55.809,55.8171,58873.0
2018-09-20 14:15:00,68.54,68.55,68.53,68.54,72169.0,55.8253,55.8334,55.8171,55.8253,72169.0
2018-09-20 14:20:00,68.55,68.56,68.54,68.55,61435.0,55.8334,55.8415,55.8253,55.8334,61435.0
2018-09-20 14:25:00,68.56,68.58,68.55,68.57,118353.0,55.8415,55.8578,55.8334,55.8497,118353.0
2018-09-20 14:30:00,68.57,68.58,68.56,68.58,258805.0,55.8497,55.8578,55.8415,55.8578,258805.0
2018-09-20 14:35:00,68.58,68.6,68.57,68.59,256547.0,55.8578,55.8741,55.8497,55.866,256547.0
2018-09-20 14:40:00,68.59,68.61,68.58,68.61,258401.0,55.866,55.8823,55.8578,55.8823,258401.0
2018-09-20 14:45:00,68.6,68.62,68.6,68.62,124247.0,55.8741,55.8904,55.8741,55.8904,124247.0
2018-09-20 14:50:00,68.62,68.62,68.6,68.61,143642.0,55.8904,55.8904,55.8741,55.8823,143642.0
2018-09-20 14:55:00,68.61,68.63,68.6,68.61,231929.0,55.8823,55.8986,55.8741,55.8823,231929.0
2018-09-20 15:00:00,68.61,68.63,68.6,68.61,121241.0,55.8823,55.8986,55.8741,55.8823,121241.0
2018-09-20 15:05:00,68.61,68.62,68.6,68.6,194504.0,55.8823,55.8904,55.8741,55.8741,194504.0
2018-09-20 15:10:00,68.61,68.65,68.6,68.64,85361.0,55.8823,55.9148,55.8741,55.9067,85361.0
2018-09-20 15:15:00,68.65,68.67,68.64,68.65,126496.0,55.9148,55.9311,55.9067,55.9148,126496.0
2018-09-20 15:20:00,68.65,68.66,68.63,68.64,161850.0,55.9148,55.923,55.8986,55.9067,161850.0
2018-09-20 15:25:00,68.64,68.66,68.63,68.66,79090.0,55.9067,55.923,55.8986,55.923,79090.0
2018-09-20 15:30:00,68.66,68.68,68.65,68.66,303340.0,55.923,55.9393,55.9148,55.923,303340.0
2018-09-20 15:35:00,68.66,68.67,68.64,68.65,133786.0,55.923,55.9311,55.9067,55.9148,133786.0
2018-09-20 15:40:00,68.64,68.65,68.61,68.62,450617.0,55.9067,55.9148,55.8823,55.8904,450617.0
2018-09-20 15:45:00,68.62,68.63,68.61,68.62,508383.0,55.8904,55.8986,55.8823,55.8904,508383.0
2018-09-20 15:50:00,68.61,68.62,68.58,68.59,790180.0,55.8823,55.8904,55.8578,55.866,790180.0
2018-09-20 15:55:00,68.59,68.61,68.57,68.6,2241183.0,55.866,55.8823,55.8497,55.8741,2241183.0
2018-09-21 09:30:00,68.58,68.58,68.52,68.56,491587.0,55.8578,55.8578,55.809,55.8415,491587.0
2018-09-21 09:35:00,68.56,68.59,68.54,68.55,498383.0,55.8415,55.866,55.8253,55.8334,498383.0
2018-09-21 09:40:00,68.55,68.56,68.53,68.54,139368.0,55.8334,55.8415,55.8171,55.8253,139368.0
2018-09-21 09:45:00,68.54,68.61,68.54,68.6,197928.0,55.8253,55.8823,55.8253,55.8741,197928.0
2018-09-21 09:50:00,68.6,68.62,68.59,68.62,120396.0,55.8741,55.8904,55.866,55.8904,120396.0
2018-09-21 09:55:00,68.61,68.64,68.58,68.59,116028.0,55.8823,55.9067,55.8578,55.866,116028.0
2018-09-21 10:00:00,68.59,68.63,68.58,68.6,204677.0,55.866,55.8986,55.8578,55.8741,204677.0
2018-09-21 10:05:00,68.6,68.64,68.59,68.64,61470.0,55.8741,55.9067,55.866,55.9067,61470.0
2018-09-21 10:10:00,68.64,68.65,68.62,68.64,70228.0,55.9067,55.9148,55.8904,55.9067,70228.0
2018-09-21 10:15:00,68.65,68.66,68.6,68.62,102259.0,55.9148,55.923,55.8741,55.8904,102259.0
2018-09-21 10:20:00,68.61,68.65,68.59,68.65,264986.0,55.8823,55.9148,55.866,55.9148,264986.0
2018-09-21 10:25:00,68.64,68.65,68.6,68.62,107007.0,55.9067,55.9148,55.8741,55.8904,107007.0
2018-09-21 10:30:00,68.61,68.63,68.6,68.62,59753.0,55.8823,55.8986,55.8741,55.8904,59753.0
2018-09-21 10:35:00,68.62,68.67,68.62,68.65,140390.0,55.8904,55.9311,55.8904,55.9148,140390.0
2018-09-21 10:40:00,68.66,68.67,68.63,68.64,147191.0,55.923,55.9311,55.8986,55.9067,147191.0
2018-09-21 10:45:00,68.63,68.66,68.62,68.65,81142.0,55.8986,55.923,55.8904,55.9148,81142.0
2018-09-21 10:50:00,68.64,68.66,68.62,68.63,117739.0,55.9067,55.923,55.8904,55.8986,117739.0
2018-09-21 10:55:00,68.63,68.67,68.62,68.66,127609.0,55.8986,55.9311,55.8904,55.923,127609.0
2018-09-21 11:00:00,68.66,68.68,68.62,68.63,286550.0,55.923,55.9393,55.8904,55.8986,286550.0
2018-09-21 11:05:00,68.62,68.66,68.62,68.65,177025.0,55.8904,55.923,55.8904,55.9148,177025.0
2018-09-21 11:10:00,68.65,68.67,68.64,68.67,234738.0,55.9148,55.9311,55.9067,55.9311,234738.0
2018-09-21 11:15:00,68.67,68.68,68.66,68.66,98794.0,55.9311,55.9393,55.923,55.923,98794.0
2018-09-21 11:20:00,68.66,68.67,68.62,68.67,323522.0,55.923,55.9311,55.8904,55.9311,323522.0
2018-09-21 11:25:00,68.66,68.67,68.63,68.66,749210.0,55.923,55.9311,55.8986,55.923,749210.0
2018-09-21 11:30:00,68.66,68.7,68.64,68.69,394424.0,55.923,55.9556,55.9067,55.9474,394424.0
2018-09-21 11:35:00,68.69,68.69,68.63,68.66,410972.0,55.9474,55.9474,55.8986,55.923,410972.0
2018-09-21 11:40:00,68.66,68.7,68.66,68.69,153387.0,55.923,55.9556,55.923,55.9474,153387.0
2018-09-21 11:45:00,68.69,68.73,68.68,68.73,146100.0,55.9474,55.98,55.9393,55.98,146100.0
2018-09-21 11:50:00,68.72,68.73,68.7,68.73,215276.0,55.9719,55.98,55.9556,55.98,215276.0
2018-09-21 11:55:00,68.73,68.73,68.69,68.71,84642.0,55.98,55.98,55.9474,55.9637,84642.0
2018-09-21 12:00:00,68.71,68.71,68.69,68.71,45204.0,55.9637,55.9637,55.9474,55.9637,45204.0
2018-09-21 12:05:00,68.7,68.72,68.69,68.72,187620.0,55.9556,55.9719,55.9474,55.9719,187620.0
2018-09-21 12:10:00,68.72,68.74,68.71,68.72,140083.0,55.9719,55.9882,55.9637,55.9719,140083.0
2018-09-21 12:15:00,68.72,68.73,68.69,68.7,166374.0,55.9719,55.98,55.9474,55.9556,166374.0
2018-09-21 12:20:00,68.7,68.71,68.69,68.7,64634.0,55.9556,55.9637,55.9474,55.9556,64634.0
2018-09-21 12:25:00,68.7,68.74,68.68,68.69,435905.0,55.9556,55.9882,55.9393,55.9474,435905.0
2018-09-21 12:30:00,68.69,68.7,68.67,68.67,141916.0,55.9474,55.9556,55.9311,55.9311,141916.0
2018-09-21 12:35:00,68.67,68.68,68.65,68.66,147045.0,55.9311,55.9393,55.9148,55.923,147045.0
2018-09-21 12:40:00,68.66,68.66,68.64,68.65,204890.0,55.923,55.923,55.9067,55.9148,204890.0
2018-09-21 12:45:00,68.65,68.67,68.65,68.67,67007.0,55.9148,55.9311,55.9148,55.9311,67007.0
2018-09-21 12:50:00,68.66,68.68,68.65,68.67,68456.0,55.923,55.9393,55.9148,55.9311,68456.0
2018-09-21 12:55:00,68.67,68.68,68.65,68.68,69420.0,55.9311,55.9393,55.9148,55.9393,69420.0
2018-09-21 13:00:00,68.68,68.69,68.66,68.67,74351.0,55.9393,55.9474,55.923,55.9311,74351.0
2018-09-21 13:05:00,68.67,68.68,68.65,68.66,65632.0,55.9311,55.9393,55.9148,55.923,65632.0
2018-09-21 13:10:00,68.66,68.66,68.64,68.65,378855.0,55.923,55.923,55.9067,55.9148,378855.0
2018-09-21 13:15:00,68.65,68.67,68.64,68.67,143477.0,55.9148,55.9311,55.9067,55.9311,143477.0
2018-09-21 13:20:00,68.67,68.68,68.66,68.67,55661.0,55.9311,55.9393,55.923,55.9311,55661.0
2018-09-21 13:25:00,68.67,68.68,68.65,68.66,160184.0,55.9311,55.9393,55.9148,55.923,160184.0
2018-09-21 13:30:00,68.66,68.66,68.65,68.66,45733.0,55.923,55.923,55.9148,55.923,45733.0
2018-09-21 13:35:00,68.66,68.66,68.64,68.65,123740.0,55.923,55.923,55.9067,55.9148,123740.0
2018-09-21 13:40:00,68.65,68.66,68.65,68.66,53387.0,55.9148,55.923,55.9148,55.923,53387.0
2018-09-21 13:45:00,68.66,68.66,68.63,68.64,273185.0,55.923,55.923,55.8986,55.9067,273185.0
2018-09-21 13:50:00,68.64,68.65,68.62,68.64,141006.0,55.9067,55.9148,55.8904,55.9067,141006.0
2018-09-21 13:55:00,68.64,68.67,68.63,68.67,64979.0,55.9067,55.9311,55.8986,55.9311,64979.0
2018-09-21 14:00:00,68.67,68.68,68.65,68.66,32545.0,55.9311,55.9393,55.9148,55.923,32545.0
2018-09-21 14:05:00,68.65,68.66,68.63,68.64,84136.0,55.9148,55.923,55.8986,55.9067,84136.0
2018-09-21 14:10:00,68.65,68.65,68.62,68.62,82159.0,55.9148,55.9148,55.8904,55.8904,82159.0
2018-09-21 14:15:00,68.62,68.65,68.62,68.64,100474.0,55.8904,55.9148,55.8904,55.9067,100474.0
2018-09-21 14:20:00,68.64,68.66,68.64,68.65,35637.0,55.9067,55.923,55.9067,55.9148,35637.0
2018-09-21 14:25:00,68.66,68.67,68.65,68.67,44741.0,55.923,55.9311,55.9148,55.9311,44741.0
2018-09-21 14:30:00,68.66,68.67,68.66,68.67,33866.0,55.923,55.9311,55.923,55.9311,33866.0
2018-09-21 14:35:00,68.67,68.67,68.64,68.65,308600.0,55.9311,55.9311,55.9067,55.9148,308600.0
2018-09-21 14:40:00,68.65,68.65,68.63,68.63,41163.0,55.9148,55.9148,55.8986,55.8986,41163.0
2018-09-21 14:45:00,68.63,68.66,68.63,68.64,143259.0,55.8986,55.923,55.8986,55.9067,143259.0
2018-09-21 14:50:00,68.64,68.65,68.62,68.64,163993.0,55.9067,55.9148,55.8904,55.9067,163993.0
2018-09-21 14:55:00,68.64,68.64,68.62,68.63,129086.0,55.9067,55.9067,55.8904,55.8986,129086.0
2018-09-21 15:00:00,68.64,68.66,68.62,68.63,184042.0,55.9067,55.923,55.8904,55.8986,184042.0
2018-09-21 15:05:00,68.63,68.65,68.62,68.63,82198.0,55.8986,55.9148,55.8904,55.8986,82198.0
2018-09-21 15:10:00,68.64,68.66,68.63,68.66,193874.0,55.9067,55.923,55.8986,55.923,193874.0
2018-09-21 15:15:00,68.66,68.66,68.64,68.64,307158.0,55.923,55.923,55.9067,55.9067,307158.0
2018-09-21 15:20:00,68.64,68.67,68.64,68.67,123688.0,55.9067,55.9311,55.9067,55.9311,123688.0
2018-09-21 15:25:00,68.67,68.68,68.65,68.66,113028.0,55.9311,55.9393,55.9148,55.923,113028.0
2018-09-21 15:30:00,68.66,68.67,68.65,68.65,175904.0,55.923,55.9311,55.9148,55.9148,175904.0
2018-09-21 15:35:00,68.65,68.66,68.62,68.63,935123.0,55.9148,55.923,55.8904,55.8986,935123.0
2018-09-21 15:40:00,68.64,68.64,68.62,68.63,383213.0,55.9067,55.9067,55.8904,55.8986,383213.0
2018-09-21 15:45:00,68.63,68.64,68.62,68.64,630680.0,55.8986,55.9067,55.8904,55.9067,630680.0
2018-09-21 15:50:00,68.64,68.67,68.63,68.65,765284.0,55.9067,55.9311,55.8986,55.9148,765284.0
2018-09-21 15:55:00,68.64,68.65,68.62,68.64,2136532.0,55.9067,55.9148,55.8904,55.9067,2136532.0
2018-09-24 09:30:00,68.64,68.66,68.57,68.59,139830.0,55.9067,55.923,55.8497,55.866,139830.0
2018-09-24 09:35:00,68.59,68.62,68.57,68.62,409179.0,55.866,55.8904,55.8497,55.8904,409179.0
2018-09-24 09:40:00,68.62,68.65,68.61,68.62,81532.0,55.8904,55.9148,55.8823,55.8904,81532.0
2018-09-24 09:45:00,68.63,68.64,68.56,68.56,157503.0,55.8986,55.9067,55.8415,55.8415,157503.0
2018-09-24 09:50:00,68.56,68.59,68.55,68.56,118116.0,55.8415,55.866,55.8334,55.8415,118116.0
2018-09-24 09:55:00,68.56,68.6,68.55,68.57,134978.0,55.8415,55.8741,55.8334,55.8497,134978.0
2018-09-24 10:00:00,68.58,68.59,68.54,68.55,89375.0,55.8578,55.866,55.8253,55.8334,89375.0
2018-09-24 10:05:00,68.56,68.56,68.52,68.54,171964.0,55.8415,55.8415,55.809,55.8253,171964.0
2018-09-24 10:10:00,68.54,68.54,68.51,68.53,145403.0,55.8253,55.8253,55.8008,55.8171,145403.0
2018-09-24 10:15:00,68.53,68.53,68.46,68.46,146523.0,55.8171,55.8171,55.7601,55.7601,146523.0
2018-09-24 10:20:00,68.47,68.49,68.46,68.47,106374.0,55.7682,55.7845,55.7601,55.7682,106374.0
2018-09-24 10:25:00,68.47,68.49,68.42,68.45,173807.0,55.7682,55.7845,55.7275,55.7519,173807.0
2018-09-24 10:30:00,68.45,68.46,68.42,68.45,173013.0,55.7519,55.7601,55.7275,55.7519,173013.0
2018-09-24 10:35:00,68.45,68.5,68.4,68.43,834234.0,55.7519,55.7927,55.7112,55.7357,834234.0
2018-09-24 10:40:00,68.43,68.46,68.4,68.4,250491.0,55.7357,55.7601,55.7112,55.7112,250491.0
2018-09-24 10:45:00,68.41,68.43,68.39,68.4,137088.0,55.7194,55.7357,55.7031,55.7112,137088.0
2018-09-24 10:50:00,68.41,68.48,68.41,68.44,231830.0,55.7194,55.7764,55.7194,55.7438,231830.0
2018-09-24 10:55:00,68.44,68.5,68.43,68.49,169892.0,55.7438,55.7927,55.7357,55.7845,169892.0
2018-09-24 11:00:00,68.5,68.51,68.45,68.47,201128.0,55.7927,55.8008,55.7519,55.7682,201128.0
2018-09-24 11:05:00,68.47,68.47,68.42,68.42,226378.0,55.7682,55.7682,55.7275,55.7275,226378.0
2018-09-24 11:10:00,68.41,68.42,68.38,68.4,185586.0,55.7194,55.7275,55.6949,55.7112,185586.0
2018-09-24 11:15:00,68.4,68.42,68.39,68.42,219065.0,55.7112,55.7275,55.7031,55.7275,219065.0
2018-09-24 11:20:00,68.42,68.46,68.42,68.45,177369.0,55.7275,55.7601,55.7275,55.7519,177369.0
2018-09-24 11:25:00,68.45,68.48,68.44,68.45,306981.0,55.7519,55.7764,55.7438,55.7519,306981.0
2018-09-24 11:30:00,68.45,68.46,68.42,68.44,181310.0,55.7519,55.7601,55.7275,55.7438,181310.0
2018-09-24 11:35:00,68.44,68.44,68.35,68.41,261252.0,55.7438,55.7438,55.6705,55.7194,261252.0
2018-09-24 11:40:00,68.41,68.41,68.36,68.38,124469.0,55.7194,55.7194,55.6786,55.6949,124469.0
2018-09-24 11:45:00,68.38,68.39,68.36,68.39,204018.0,55.6949,55.7031,55.6786,55.7031,204018.0
2018-09-24 11:50:00,68.38,68.4,68.37,68.38,211380.0,55.6949,55.7112,55.6868,55.6949,211380.0
2018-09-24 11:55:00,68.37,68.4,68.37,68.39,219846.0,55.6868,55.7112,55.6868,55.7031,219846.0
2018-09-24 12:00:00,68.39,68.41,68.38,68.4,220311.0,55.7031,55.7194,55.6949,55.7112,220311.0
2018-09-24 12:05:00,68.4,68.42,68.37,68.38,296332.0,55.7112,55.7275,55.6868,55.6949,296332.0
2018-09-24 12:10:00,68.39,68.39,68.37,68.38,102338.0,55.7031,55.7031,55.6868,55.6949,102338.0
2018-09-24 12:15:00,68.37,68.38,68.37,68.38,60756.0,55.6868,55.6949,55.6868,55.6949,60756.0
2018-09-24 12:20:00,68.38,68.4,68.37,68.4,149312.0,55.6949,55.7112,55.6868,55.7112,149312.0
2018-09-24 12:25:00,68.4,68.4,68.39,68.4,298339.0,55.7112,55.7112,55.7031,55.7112,298339.0
2018-09-24 12:30:00,68.4,68.41,68.39,68.4,35456.0,55.7112,55.7194,55.7031,55.7112,35456.0
2018-09-24 12:35:00,68.4,68.4,68.38,68.4,67997.0,55.7112,55.7112,55.6949,55.7112,67997.0
2018-09-24 12:40:00,68.39,68.41,68.38,68.41,85522.0,55.7031,55.7194,55.6949,55.7194,85522.0
2018-09-24 12:45:00,68.41,68.42,68.38,68.4,103739.0,55.7194,55.7275,55.6949,55.7112,103739.0
2018-09-24 12:50:00,68.4,68.41,68.37,68.38,103978.0,55.7112,55.7194,55.6868,55.6949,103978.0
2018-09-24 12:55:00,68.38,68.39,68.36,68.39,65622.0,55.6949,55.7031,55.6786,55.7031,65622.0
2018-09-24 13:00:00,68.38,68.39,68.36,68.37,42499.0,55.6949,55.7031,55.6786,55.6868,42499.0
2018-09-24 13:05:00,68.37,68.39,68.36,68.37,120076.0,55.6868,55.7031,55.6786,55.6868,120076.0
2018-09-24 13:10:00,68.37,68.37,68.34,68.34,32740.0,55.6868,55.6868,55.6624,55.6624,32740.0
2018-09-24 13:15:00,68.35,68.35,68.32,68.33,73000.0,55.6705,55.6705,55.6461,55.6542,73000.0
2018-09-24 13:20:00,68.33,68.37,68.33,68.36,68544.0,55.6542,55.6868,55.6542,55.6786,68544.0
2018-09-24 13:25:00,68.35,68.36,68.32,68.33,41597.0,55.6705,55.6786,55.6461,55.6542,41597.0
2018-09-24 13:30:00,68.33,68.35,68.32,68.34,70604.0,55.6542,55.6705,55.6461,55.6624,70604.0
2018-09-24 13:35:00,68.34,68.36,68.32,68.34,72393.0,55.6624,55.6786,55.6461,55.6624,72393.0
2018-09-24 13:40:00,68.34,68.38,68.34,68.37,56530.0,55.6624,55.6949,55.6624,55.6868,56530.0
2018-09-24 13:45:00,68.37,68.38,68.35,68.36,70261.0,55.6868,55.6949,55.6705,55.6786,70261.0
2018-09-24 13:50:00,68.37,68.38,68.35,68.38,179035.0,55.6868,55.6949,55.6705,55.6949,179035.0
2018-09-24 13:55:00,68.38,68.39,68.37,68.39,98380.0,55.6949,55.7031,55.6868,55.7031,98380.0
2018-09-24 14:00:00,68.39,68.4,68.37,68.38,44913.0,55.7031,55.7112,55.6868,55.6949,44913.0
2018-09-24 14:05:00,68.37,68.39,68.37,68.38,163248.0,55.6868,55.7031,55.6868,55.6949,163248.0
2018-09-24 14:10:00,68.39,68.39,68.36,68.37,481736.0,55.7031,55.7031,55.6786,55.6868,481736.0
2018-09-24 14:15:00,68.37,68.38,68.35,68.36,68619.0,55.6868,55.6949,55.6705,55.6786,68619.0
2018-09-24 14:20:00,68.36,68.37,68.34,68.34,72902.0,55.6786,55.6868,55.6624,55.6624,72902.0
2018-09-24 14:25:00,68.34,68.36,68.34,68.34,122536.0,55.6624,55.6786,55.6624,55.6624,122536.0
2018-09-24 14:30:00,68.34,68.36,68.33,68.34,97671.0,55.6624,55.6786,55.6542,55.6624,97671.0
2018-09-24 14:35:00,68.34,68.36,68.33,68.36,65718.0,55.6624,55.6786,55.6542,55.6786,65718.0
2018-09-24 14:40:00,68.36,68.36,68.34,68.35,64959.0,55.6786,55.6786,55.6624,55.6705,64959.0
2018-09-24 14:45:00,68.34,68.36,68.34,68.36,35336.0,55.6624,55.6786,55.6624,55.6786,35336.0
2018-09-24 14:50:00,68.36,68.37,68.35,68.36,58915.0,55.6786,55.6868,55.6705,55.6786,58915.0
2018-09-24 14:55:00,68.36,68.37,68.34,68.35,61330.0,55.6786,55.6868,55.6624,55.6705,61330.0
2018-09-24 15:00:00,68.35,68.38,68.34,68.36,52771.0,55.6705,55.6949,55.6624,55.6786,52771.0
2018-09-24 15:05:00,68.37,68.4,68.36,68.37,75981.0,55.6868,55.7112,55.6786,55.6868,75981.0
2018-09-24 15:10:00,68.38,68.39,68.36,68.37,41692.0,55.6949,55.7031,55.6786,55.6868,41692.0
2018-09-24 15:15:00,68.38,68.38,68.36,68.38,128397.0,55.6949,55.6949,55.6786,55.6949,128397.0
2018-09-24 15:20:00,68.37,68.38,68.36,68.37,159586.0,55.6868,55.6949,55.6786,55.6868,159586.0
2018-09-24 15:25:00,68.37,68.37,68.36,68.37,49686.0,55.6868,55.6868,55.6786,55.6868,49686.0
2018-09-24 15:30:00,68.36,68.37,68.34,68.34,130433.0,55.6786,55.6868,55.6624,55.6624,130433.0
2018-09-24 15:35:00,68.35,68.37,68.34,68.36,207003.0,55.6705,55.6868,55.6624,55.6786,207003.0
2018-09-24 15:40:00,68.36,68.37,68.36,68.37,187384.0,55.6786,55.6868,55.6786,55.6868,187384.0
2018-09-24 15:45:00,68.37,68.37,68.35,68.36,306899.0,55.6868,55.6868,55.6705,55.6786,306899.0
2018-09-24 15:50:00,68.36,68.37,68.33,68.34,618344.0,55.6786,55.6868,55.6542,55.6624,618344.0
2018-09-24 15:55:00,68.34,68.35,68.32,68.33,1548406.0,55.6624,55.6705,55.6461,55.6542,1548406.0
2018-09-25 09:30:00,68.85,68.87,68.82,68.83,329380.0,56.0777,56.094,56.0533,56.0615,329380.0
2018-09-25 09:35:00,68.83,68.86,68.82,68.84,138554.0,56.0615,56.0859,56.0533,56.0696,138554.0
2018-09-25 09:40:00,68.84,68.89,68.84,68.88,184796.0,56.0696,56.1103,56.0696,56.1022,184796.0
2018-09-25 09:45:00,68.88,68.89,68.84,68.86,202914.0,56.1022,56.1103,56.0696,56.0859,202914.0
2018-09-25 09:50:00,68.86,68.88,68.85,68.87,51791.0,56.0859,56.1022,56.0777,56.094,51791.0
2018-09-25 09:55:00,68.87,68.88,68.83,68.84,109600.0,56.094,56.1022,56.0615,56.0696,109600.0
2018-09-25 10:00:00,68.84,68.86,68.82,68.85,249598.0,56.0696,56.0859,56.0533,56.0777,249598.0
2018-09-25 10:05:00,68.86,68.88,68.83,68.84,80474.0,56.0859,56.1022,56.0615,56.0696,80474.0
2018-09-25 10:10:00,68.84,68.84,68.81,68.84,87745.0,56.0696,56.0696,56.0452,56.0696,87745.0
2018-09-25 10:15:00,68.84,68.89,68.84,68.86,230430.0,56.0696,56.1103,56.0696,56.0859,230430.0
2018-09-25 10:20:00,68.87,68.87,68.82,68.83,207613.0,56.094,56.094,56.0533,56.0615,207613.0
2018-09-25 10:25:00,68.83,68.83,68.77,68.79,1086959.0,56.0615,56.0615,56.0126,56.0289,1086959.0
2018-09-25 10:30:00,68.8,68.83,68.78,68.83,224065.0,56.037,56.0615,56.0207,56.0615,224065.0
2018-09-25 10:35:00,68.83,68.84,68.8,68.83,58014.0,56.0615,56.0696,56.037,56.0615,58014.0
2018-09-25 10:40:00,68.83,68.86,68.81,68.84,2475951.0,56.0615,56.0859,56.0452,56.0696,2475951.0
2018-09-25 10:45:00,68.85,68.86,68.79,68.82,86108.0,56.0777,56.0859,56.0289,56.0533,86108.0
2018-09-25 10:50:00,68.83,68.84,68.81,68.84,119635.0,56.0615,56.0696,56.0452,56.0696,119635.0
2018-09-25 10:55:00,68.84,68.84,68.76,68.77,266275.0,56.0696,56.0696,56.0044,56.0126,266275.0
2018-09-25 11:00:00,68.76,68.77,68.71,68.74,247845.0,56.0044,56.0126,55.9637,55.9882,247845.0
2018-09-25 11:05:00,68.74,68.79,68.73,68.79,77650.0,55.9882,56.0289,55.98,56.0289,77650.0
2018-09-25 11:10:00,68.79,68.8,68.77,68.8,257682.0,56.0289,56.037,56.0126,56.037,257682.0
2018-09-25 11:15:00,68.79,68.8,68.76,68.77,53699.0,56.0289,56.037,56.0044,56.0126,53699.0
2018-09-25 11:20:00,68.78,68.78,68.75,68.76,107201.0,56.0207,56.0207,55.9963,56.0044,107201.0
2018-09-25 11:25:00,68.77,68.8,68.76,68.8,164784.0,56.0126,56.037,56.0044,56.037,164784.0
2018-09-25 11:30:00,68.8,68.82,68.77,68.8,141576.0,56.037,56.0533,56.0126,56.037,141576.0
2018-09-25 11:35:00,68.8,68.81,68.78,68.8,25389.0,56.037,56.0452,56.0207,56.037,25389.0
2018-09-25 11:40:00,68.79,68.79,68.77,68.77,23801.0,56.0289,56.0289,56.0126,56.0126,23801.0
2018-09-25 11:45:00,68.77,68.78,68.76,68.77,39465.0,56.0126,56.0207,56.0044,56.0126,39465.0
2018-09-25 11:50:00,68.77,68.79,68.75,68.78,23431.0,56.0126,56.0289,55.9963,56.0207,23431.0
2018-09-25 11:55:00,68.78,68.79,68.77,68.78,18752.0,56.0207,56.0289,56.0126,56.0207,18752.0
2018-09-25 12:00:00,68.78,68.79,68.77,68.78,19508.0,56.0207,56.0289,56.0126,56.0207,19508.0
2018-09-25 12:05:00,68.78,68.8,68.78,68.79,111594.0,56.0207,56.037,56.0207,56.0289,111594.0
2018-09-25 12:10:00,68.79,68.8,68.77,68.78,34013.0,56.0289,56.037,56.0126,56.0207,34013.0
2018-09-25 12:15:00,68.79,68.79,68.77,68.78,132052.0,56.0289,56.0289,56.0126,56.0207,132052.0
2018-09-25 12:20:00,68.78,68.81,68.77,68.8,221674.0,56.0207,56.0452,56.0126,56.037,221674.0
2018-09-25 12:25:00,68.8,68.81,68.79,68.79,68549.0,56.037,56.0452,56.0289,56.0289,68549.0
2018-09-25 12:30:00,68.79,68.8,68.77,68.77,97512.0,56.0289,56.037,56.0126,56.0126,97512.0
2018-09-25 12:35:00,68.77,68.78,68.76,68.76,57595.0,56.0126,56.0207,56.0044,56.0044,57595.0
2018-09-25 12:40:00,68.76,68.77,68.75,68.75,324165.0,56.0044,56.0126,55.9963,55.9963,324165.0
2018-09-25 12:45:00,68.76,68.76,68.74,68.76,151834.0,56.0044,56.0044,55.9882,56.0044,151834.0
2018-09-25 12:50:00,68.76,68.76,68.74,68.76,229489.0,56.0044,56.0044,55.9882,56.0044,229489.0
2018-09-25 12:55:00,68.76,68.76,68.74,68.75,29894.0,56.0044,56.0044,55.9882,55.9963,29894.0
2018-09-25 13:00:00,68.75,68.75,68.73,68.73,87116.0,55.9963,55.9963,55.98,55.98,87116.0
2018-09-25 13:05:00,68.73,68.75,68.73,68.73,130732.0,55.98,55.9963,55.98,55.98,130732.0
2018-09-25 13:10:00,68.73,68.74,68.71,68.73,118335.0,55.98,55.9882,55.9637,55.98,118335.0
2018-09-25 13:15:00,68.73,68.73,68.71,68.72,45746.0,55.98,55.98,55.9637,55.9719,45746.0
2018-09-25 13:20:00,68.73,68.74,68.72,68.73,29809.0,55.98,55.9882,55.9719,55.98,29809.0
2018-09-25 13:25:00,68.73,68.73,68.72,68.73,41276.0,55.98,55.98,55.9719,55.98,41276.0
2018-09-25 13:30:00,68.72,68.73,68.7,68.7,54175.0,55.9719,55.98,55.9556,55.9556,54175.0
2018-09-25 13:35:00,68.7,68.72,68.7,68.71,82805.0,55.9556,55.9719,55.9556,55.9637,82805.0
2018-09-25 13:40:00,68.71,68.71,68.64,68.66,203088.0,55.9637,55.9637,55.9067,55.923,203088.0
2018-09-25 13:45:00,68.67,68.67,68.65,68.66,71361.0,55.9311,55.9311,55.9148,55.923,71361.0
2018-09-25 13:50:00,68.66,68.67,68.64,68.65,48294.0,55.923,55.9311,55.9067,55.9148,48294.0
2018-09-25 13:55:00,68.65,68.66,68.64,68.65,55592.0,55.9148,55.923,55.9067,55.9148,55592.0
2018-09-25 14:00:00,68.65,68.66,68.63,68.65,77314.0,55.9148,55.923,55.8986,55.9148,77314.0
2018-09-25 14:05:00,68.66,68.66,68.64,68.65,171472.0,55.923,55.923,55.9067,55.9148,171472.0
2018-09-25 14:10:00,68.65,68.67,68.65,68.66,34023.0,55.9148,55.9311,55.9148,55.923,34023.0
2018-09-25 14:15:00,68.67,68.68,68.66,68.67,20192.0,55.9311,55.9393,55.923,55.9311,20192.0
2018-09-25 14:20:00,68.68,68.7,68.67,68.69,188310.0,55.9393,55.9556,55.9311,55.9474,188310.0
2018-09-25 14:25:00,68.69,68.7,68.68,68.69,275046.0,55.9474,55.9556,55.9393,55.9474,275046.0
2018-09-25 14:30:00,68.69,68.71,68.68,68.69,170198.0,55.9474,55.9637,55.9393,55.9474,170198.0
2018-09-25 14:35:00,68.69,68.7,68.68,68.7,104845.0,55.9474,55.9556,55.9393,55.9556,104845.0
2018-09-25 14:40:00,68.69,68.7,68.68,68.69,82817.0,55.9474,55.9556,55.9393,55.9474,82817.0
2018-09-25 14:45:00,68.68,68.7,68.65,68.66,58872.0,55.9393,55.9556,55.9148,55.923,58872.0
2018-09-25 14:50:00,68.66,68.68,68.64,68.67,413462.0,55.923,55.9393,55.9067,55.9311,413462.0
2018-09-25 14:55:00,68.68,68.68,68.66,68.67,163003.0,55.9393,55.9393,55.923,55.9311,163003.0
2018-09-25 15:00:00,68.67,68.69,68.66,68.68,72013.0,55.9311,55.9474,55.923,55.9393,72013.0
2018-09-25 15:05:00,68.68,68.68,68.66,68.68,152074.0,55.9393,55.9393,55.923,55.9393,152074.0
2018-09-25 15:10:00,68.68,68.69,68.66,68.68,111242.0,55.9393,55.9474,55.923,55.9393,111242.0
2018-09-25 15:15:00,68.68,68.69,68.66,68.68,84709.0,55.9393,55.9474,55.923,55.9393,84709.0
2018-09-25 15:20:00,68.68,68.69,68.67,68.69,120127.0,55.9393,55.9474,55.9311,55.9474,120127.0
2018-09-25 15:25:00,68.69,68.7,68.68,68.68,189674.0,55.9474,55.9556,55.9393,55.9393,189674.0
2018-09-25 15:30:00,68.69,68.72,68.68,68.7,146747.0,55.9474,55.9719,55.9393,55.9556,146747.0
2018-09-25 15:35:00,68.7,68.72,68.68,68.69,146987.0,55.9556,55.9719,55.9393,55.9474,146987.0
2018-09-25 15:40:00,68.69,68.7,68.68,68.69,152398.0,55.9474,55.9556,55.9393,55.9474,152398.0
2018-09-25 15:45:00,68.69,68.7,68.67,68.68,408712.0,55.9474,55.9556,55.9311,55.9393,408712.0
2018-09-25 15:50:00,68.68,68.68,68.67,68.67,255211.0,55.9393,55.9393,55.9311,55.9311,255211.0
2018-09-25 15:55:00,68.67,68.68,68.64,68.67,2458071.0,55.9311,55.9393,55.9067,55.9311,2458071.0
2018-09-26 09:30:00,68.63,68.68,68.62,68.66,204804.0,55.8986,55.9393,55.8904,55.923,204804.0
2018-09-26 09:35:00,68.66,68.68,68.63,68.67,151332.0,55.923,55.9393,55.8986,55.9311,151332.0
2018-09-26 09:40:00,68.67,68.72,68.66,68.72,118922.0,55.9311,55.9719,55.923,55.9719,118922.0
2018-09-26 09:45:00,68.72,68.75,68.7,68.75,254277.0,55.9719,55.9963,55.9556,55.9963,254277.0
2018-09-26 09:50:00,68.75,68.75,68.73,68.73,161827.0,55.9963,55.9963,55.98,55.98,161827.0
2018-09-26 09:55:00,68.73,68.74,68.71,68.73,100643.0,55.98,55.9882,55.9637,55.98,100643.0
2018-09-26 10:00:00,68.74,68.76,68.73,68.73,78106.0,55.9882,56.0044,55.98,55.98,78106.0
2018-09-26 10:05:00,68.73,68.75,68.7,68.7,82004.0,55.98,55.9963,55.9556,55.9556,82004.0
2018-09-26 10:10:00,68.69,68.72,68.67,68.71,143469.0,55.9474,55.9719,55.9311,55.9637,143469.0
2018-09-26 10:15:00,68.71,68.74,68.71,68.73,317520.0,55.9637,55.9882,55.9637,55.98,317520.0
2018-09-26 10:20:00,68.73,68.77,68.72,68.77,106221.0,55.98,56.0126,55.9719,56.0126,106221.0
2018-09-26 10:25:00,68.76,68.78,68.75,68.78,138312.0,56.0044,56.0207,55.9963,56.0207,138312.0
2018-09-26 10:30:00,68.77,68.8,68.76,68.77,120777.0,56.0126,56.037,56.0044,56.0126,120777.0
2018-09-26 10:35:00,68.76,68.82,68.76,68.81,147740.0,56.0044,56.0533,56.0044,56.0452,147740.0
2018-09-26 10:40:00,68.81,68.85,68.8,68.84,69482.0,56.0452,56.0777,56.037,56.0696,69482.0
2018-09-26 10:45:00,68.84,68.86,68.83,68.84,64819.0,56.0696,56.0859,56.0615,56.0696,64819.0
2018-09-26 10:50:00,68.84,68.86,68.84,68.86,78682.0,56.0696,56.0859,56.0696,56.0859,78682.0
2018-09-26 10:55:00,68.85,68.88,68.84,68.86,419959.0,56.0777,56.1022,56.0696,56.0859,419959.0
2018-09-26 11:00:00,68.87,68.88,68.85,68.87,129863.0,56.094,56.1022,56.0777,56.094,129863.0
2018-09-26 11:05:00,68.87,68.88,68.85,68.87,144376.0,56.094,56.1022,56.0777,56.094,144376.0
2018-09-26 11:10:00,68.87,68.88,68.85,68.85,57577.0,56.094,56.1022,56.0777,56.0777,57577.0
2018-09-26 11:15:00,68.86,68.88,68.85,68.88,42532.0,56.0859,56.1022,56.0777,56.1022,42532.0
2018-09-26 11:20:00,68.88,68.89,68.87,68.88,80127.0,56.1022,56.1103,56.094,56.1022,80127.0
2018-09-26 11:25:00,68.88,68.94,68.87,68.93,147657.0,56.1022,56.151,56.094,56.1429,147657.0
2018-09-26 11:30:00,68.93,68.96,68.91,68.92,799374.0,56.1429,56.1673,56.1266,56.1348,799374.0
2018-09-26 11:35:00,68.92,68.93,68.91,68.92,206685.0,56.1348,56.1429,56.1266,56.1348,206685.0
2018-09-26 11:40:00,68.92,68.93,68.91,68.92,266332.0,56.1348,56.1429,56.1266,56.1348,266332.0
2018-09-26 11:45:00,68.92,68.96,68.92,68.94,245144.0,56.1348,56.1673,56.1348,56.151,245144.0
2018-09-26 11:50:00,68.94,68.94,68.9,68.92,340488.0,56.151,56.151,56.1185,56.1348,340488.0
2018-09-26 11:55:00,68.92,68.93,68.91,68.92,49918.0,56.1348,56.1429,56.1266,56.1348,49918.0
2018-09-26 12:00:00,68.92,68.92,68.89,68.9,120135.0,56.1348,56.1348,56.1103,56.1185,120135.0
2018-09-26 12:05:00,68.91,68.91,68.87,68.88,22304.0,56.1266,56.1266,56.094,56.1022,22304.0
2018-09-26 12:10:00,68.88,68.88,68.85,68.86,57440.0,56.1022,56.1022,56.0777,56.0859,57440.0
2018-09-26 12:15:00,68.87,68.89,68.86,68.87,49879.0,56.094,56.1103,56.0859,56.094,49879.0
2018-09-26 12:20:00,68.88,68.89,68.86,68.88,34080.0,56.1022,56.1103,56.0859,56.1022,34080.0
2018-09-26 12:25:00,68.88,68.89,68.87,68.89,47654.0,56.1022,56.1103,56.094,56.1103,47654.0
2018-09-26 12:30:00,68.89,68.91,68.89,68.91,29500.0,56.1103,56.1266,56.1103,56.1266,29500.0
2018-09-26 12:35:00,68.9,68.91,68.88,68.89,24065.0,56.1185,56.1266,56.1022,56.1103,24065.0
2018-09-26 12:40:00,68.89,68.89,68.87,68.87,52670.0,56.1103,56.1103,56.094,56.094,52670.0
2018-09-26 12:45:00,68.87,68.89,68.87,68.89,38317.0,56.094,56.1103,56.094,56.1103,38317.0
2018-09-26 12:50:00,68.89,68.91,68.88,68.91,39641.0,56.1103,56.1266,56.1022,56.1266,39641.0
2018-09-26 12:55:00,68.91,68.93,68.9,68.93,57816.0,56.1266,56.1429,56.1185,56.1429,57816.0
2018-09-26 13:00:00,68.92,68.95,68.92,68.95,18844.0,56.1348,56.1592,56.1348,56.1592,18844.0
2018-09-26 13:05:00,68.95,68.95,68.93,68.93,77778.0,56.1592,56.1592,56.1429,56.1429,77778.0
2018-09-26 13:10:00,68.94,68.95,68.93,68.94,29122.0,56.151,56.1592,56.1429,56.151,29122.0
2018-09-26 13:15:00,68.94,68.96,68.93,68.95,67136.0,56.151,56.1673,56.1429,56.1592,67136.0
2018-09-26 13:20:00,68.95,68.96,68.93,68.93,131594.0,56.1592,56.1673,56.1429,56.1429,131594.0
2018-09-26 13:25:00,68.94,68.94,68.91,68.92,94076.0,56.151,56.151,56.1266,56.1348,94076.0
2018-09-26 13:30:00,68.92,68.93,68.9,68.92,67257.0,56.1348,56.1429,56.1185,56.1348,67257.0
2018-09-26 13:35:00,68.92,68.93,68.91,68.91,76372.0,56.1348,56.1429,56.1266,56.1266,76372.0
2018-09-26 13:40:00,68.92,68.92,68.9,68.91,151571.0,56.1348,56.1348,56.1185,56.1266,151571.0
2018-09-26 13:45:00,68.92,68.93,68.9,68.91,175173.0,56.1348,56.1429,56.1185,56.1266,175173.0
2018-09-26 13:50:00,68.91,68.93,68.9,68.91,105542.0,56.1266,56.1429,56.1185,56.1266,105542.0
2018-09-26 13:55:00,68.92,68.95,68.91,68.92,84399.0,56.1348,56.1592,56.1266,56.1348,84399.0
2018-09-26 14:00:00,68.93,69.13,68.91,69.09,693909.0,56.1429,56.3058,56.1266,56.2732,693909.0
2018-09-26 14:05:00,69.09,69.13,68.96,68.98,491606.0,56.2732,56.3058,56.1673,56.1836,491606.0
2018-09-26 14:10:00,68.99,69.06,68.98,69.02,207236.0,56.1918,56.2488,56.1836,56.2162,207236.0
2018-09-26 14:15:00,69.03,69.08,69.01,69.05,279465.0,56.2244,56.2651,56.2081,56.2406,279465.0
2018-09-26 14:20:00,69.05,69.07,68.98,68.99,254492.0,56.2406,56.2569,56.1836,56.1918,254492.0
2018-09-26 14:25:00,68.99,69.0,68.94,68.97,123820.0,56.1918,56.1999,56.151,56.1755,123820.0
2018-09-26 14:30:00,68.97,69.02,68.95,68.98,262370.0,56.1755,56.2162,56.1592,56.1836,262370.0
2018-09-26 14:35:00,68.98,69.0,68.88,68.92,952226.0,56.1836,56.1999,56.1022,56.1348,952226.0
2018-09-26 14:40:00,68.91,68.91,68.83,68.85,814653.0,56.1266,56.1266,56.0615,56.0777,814653.0
2018-09-26 14:45:00,68.84,68.86,68.79,68.83,230548.0,56.0696,56.0859,56.0289,56.0615,230548.0
2018-09-26 14:50:00,68.83,68.86,68.8,68.86,158571.0,56.0615,56.0859,56.037,56.0859,158571.0
2018-09-26 14:55:00,68.86,68.94,68.86,68.92,236707.0,56.0859,56.151,56.0859,56.1348,236707.0
2018-09-26 15:00:00,68.92,68.93,68.86,68.88,195776.0,56.1348,56.1429,56.0859,56.1022,195776.0
2018-09-26 15:05:00,68.88,68.96,68.87,68.95,255658.0,56.1022,56.1673,56.094,56.1592,255658.0
2018-09-26 15:10:00,68.95,68.95,68.9,68.92,146281.0,56.1592,56.1592,56.1185,56.1348,146281.0
2018-09-26 15:15:00,68.92,68.98,68.91,68.97,96280.0,56.1348,56.1836,56.1266,56.1755,96280.0
2018-09-26 15:20:00,68.97,69.01,68.95,68.97,204413.0,56.1755,56.2081,56.1592,56.1755,204413.0
2018-09-26 15:25:00,68.97,68.97,68.91,68.92,93619.0,56.1755,56.1755,56.1266,56.1348,93619.0
2018-09-26 15:30:00,68.92,68.93,68.86,68.87,312813.0,56.1348,56.1429,56.0859,56.094,312813.0
2018-09-26 15:35:00,68.87,68.88,68.84,68.87,312906.0,56.094,56.1022,56.0696,56.094,312906.0
2018-09-26 15:40:00,68.86,68.87,68.79,68.8,404988.0,56.0859,56.094,56.0289,56.037,404988.0
2018-09-26 15:45:00,68.8,68.8,68.72,68.72,420780.0,56.037,56.037,55.9719,55.9719,420780.0
2018-09-26 15:50:00,68.72,68.76,68.7,68.73,605560.0,55.9719,56.0044,55.9556,55.98,605560.0
2018-09-26 15:55:00,68.73,68.76,68.69,68.7,2655289.0,55.98,56.0044,55.9474,55.9556,2655289.0
2018-09-27 09:30:00,68.56,68.59,68.53,68.56,331121.0,55.8415,55.866,55.8171,55.8415,331121.0
2018-09-27 09:35:00,68.56,68.59,68.54,68.59,286638.0,55.8415,55.866,55.8253,55.866,286638.0
2018-09-27 09:40:00,68.58,68.61,68.56,68.58,332359.0,55.8578,55.8823,55.8415,55.8578,332359.0
2018-09-27 09:45:00,68.58,68.6,68.57,68.58,170990.0,55.8578,55.8741,55.8497,55.8578,170990.0
2018-09-27 09:50:00,68.58,68.62,68.57,68.62,385306.0,55.8578,55.8904,55.8497,55.8904,385306.0
2018-09-27 09:55:00,68.62,68.64,68.6,68.62,154222.0,55.8904,55.9067,55.8741,55.8904,154222.0
2018-09-27 10:00:00,68.62,68.71,68.61,68.7,222153.0,55.8904,55.9637,55.8823,55.9556,222153.0
2018-09-27 10:05:00,68.7,68.72,68.68,68.71,618751.0,55.9556,55.9719,55.9393,55.9637,618751.0
2018-09-27 10:10:00,68.72,68.73,68.67,68.69,140468.0,55.9719,55.98,55.9311,55.9474,140468.0
2018-09-27 10:15:00,68.69,68.72,68.68,68.68,207686.0,55.9474,55.9719,55.9393,55.9393,207686.0
2018-09-27 10:20:00,68.69,68.72,68.67,68.72,297858.0,55.9474,55.9719,55.9311,55.9719,297858.0
2018-09-27 10:25:00,68.72,68.78,68.71,68.78,179150.0,55.9719,56.0207,55.9637,56.0207,179150.0
2018-09-27 10:30:00,68.78,68.79,68.75,68.77,192582.0,56.0207,56.0289,55.9963,56.0126,192582.0
2018-09-27 10:35:00,68.77,68.82,68.76,68.8,140951.0,56.0126,56.0533,56.0044,56.037,140951.0
2018-09-27 10:40:00,68.8,68.84,68.79,68.82,111430.0,56.037,56.0696,56.0289,56.0533,111430.0
2018-09-27 10:45:00,68.82,68.84,68.8,68.83,249042.0,56.0533,56.0696,56.037,56.0615,249042.0
2018-09-27 10:50:00,68.82,68.83,68.78,68.79,223595.0,56.0533,56.0615,56.0207,56.0289,223595.0
2018-09-27 10:55:00,68.79,68.81,68.75,68.77,87962.0,56.0289,56.0452,55.9963,56.0126,87962.0
2018-09-27 11:00:00,68.77,68.8,68.77,68.79,200925.0,56.0126,56.037,56.0126,56.0289,200925.0
2018-09-27 11:05:00,68.8,68.8,68.74,68.75,160621.0,56.037,56.037,55.9882,55.9963,160621.0
2018-09-27 11:10:00,68.75,68.77,68.71,68.73,830093.0,55.9963,56.0126,55.9637,55.98,830093.0
2018-09-27 11:15:00,68.73,68.76,68.71,68.74,119997.0,55.98,56.0044,55.9637,55.9882,119997.0
2018-09-27 11:20:00,68.74,68.76,68.73,68.76,207977.0,55.9882,56.0044,55.98,56.0044,207977.0
2018-09-27 11:25:00,68.76,68.76,68.69,68.73,482347.0,56.0044,56.0044,55.9474,55.98,482347.0
2018-09-27 11:30:00,68.73,68.75,68.72,68.72,186509.0,55.98,55.9963,55.9719,55.9719,186509.0
2018-09-27 11:35:00,68.72,68.73,68.7,68.71,152088.0,55.9719,55.98,55.9556,55.9637,152088.0
2018-09-27 11:40:00,68.72,68.75,68.7,68.75,57494.0,55.9719,55.9963,55.9556,55.9963,57494.0
2018-09-27 11:45:00,68.75,68.76,68.74,68.75,87557.0,55.9963,56.0044,55.9882,55.9963,87557.0
2018-09-27 11:50:00,68.75,68.76,68.73,68.75,115129.0,55.9963,56.0044,55.98,55.9963,115129.0
2018-09-27 11:55:00,68.75,68.77,68.74,68.77,99272.0,55.9963,56.0126,55.9882,56.0126,99272.0
2018-09-27 12:00:00,68.77,68.8,68.76,68.79,43406.0,56.0126,56.037,56.0044,56.0289,43406.0
2018-09-27 12:05:00,68.79,68.81,68.78,68.79,156037.0,56.0289,56.0452,56.0207,56.0289,156037.0
2018-09-27 12:10:00,68.78,68.8,68.77,68.79,50946.0,56.0207,56.037,56.0126,56.0289,50946.0
2018-09-27 12:15:00,68.8,68.82,68.79,68.81,59398.0,56.037,56.0533,56.0289,56.0452,59398.0
2018-09-27 12:20:00,68.81,68.82,68.79,68.79,59710.0,56.0452,56.0533,56.0289,56.0289,59710.0
2018-09-27 12:25:00,68.79,68.82,68.78,68.81,41599.0,56.0289,56.0533,56.0207,56.0452,41599.0
2018-09-27 12:30:00,68.81,68.82,68.78,68.81,83783.0,56.0452,56.0533,56.0207,56.0452,83783.0
2018-09-27 12:35:00,68.81,68.84,68.8,68.84,24441.0,56.0452,56.0696,56.037,56.0696,24441.0
2018-09-27 12:40:00,68.84,68.85,68.82,68.83,69632.0,56.0696,56.0777,56.0533,56.0615,69632.0
2018-09-27 12:45:00,68.84,68.85,68.83,68.85,105901.0,56.0696,56.0777,56.0615,56.0777,105901.0
2018-09-27 12:50:00,68.85,68.86,68.83,68.85,175355.0,56.0777,56.0859,56.0615,56.0777,175355.0
2018-09-27 12:55:00,68.85,68.86,68.81,68.83,178258.0,56.0777,56.0859,56.0452,56.0615,178258.0
2018-09-27 13:00:00,68.82,68.82,68.77,68.78,73141.0,56.0533,56.0533,56.0126,56.0207,73141.0
2018-09-27 13:05:00,68.78,68.79,68.74,68.75,49306.0,56.0207,56.0289,55.9882,55.9963,49306.0
2018-09-27 13:10:00,68.75,68.76,68.73,68.75,69627.0,55.9963,56.0044,55.98,55.9963,69627.0
2018-09-27 13:15:00,68.75,68.76,68.74,68.75,27240.0,55.9963,56.0044,55.9882,55.9963,27240.0
2018-09-27 13:20:00,68.75,68.75,68.71,68.73,42665.0,55.9963,55.9963,55.9637,55.98,42665.0
2018-09-27 13:25:00,68.73,68.74,68.71,68.73,28901.0,55.98,55.9882,55.9637,55.98,28901.0
2018-09-27 13:30:00,68.73,68.76,68.73,68.75,56352.0,55.98,56.0044,55.98,55.9963,56352.0
2018-09-27 13:35:00,68.76,68.77,68.75,68.76,15449.0,56.0044,56.0126,55.9963,56.0044,15449.0
2018-09-27 13:40:00,68.76,68.77,68.7,68.72,136052.0,56.0044,56.0126,55.9556,55.9719,136052.0
2018-09-27 13:45:00,68.73,68.75,68.72,68.73,54635.0,55.98,55.9963,55.9719,55.98,54635.0
2018-09-27 13:50:00,68.73,68.76,68.73,68.73,72914.0,55.98,56.0044,55.98,55.98,72914.0
2018-09-27 13:55:00,68.73,68.75,68.73,68.74,50503.0,55.98,55.9963,55.98,55.9882,50503.0
2018-09-27 14:00:00,68.74,68.75,68.71,68.72,131201.0,55.9882,55.9963,55.9637,55.9719,131201.0
2018-09-27 14:05:00,68.72,68.72,68.67,68.69,159780.0,55.9719,55.9719,55.9311,55.9474,159780.0
2018-09-27 14:10:00,68.68,68.69,68.67,68.68,38253.0,55.9393,55.9474,55.9311,55.9393,38253.0
2018-09-27 14:15:00,68.68,68.69,68.67,68.68,21987.0,55.9393,55.9474,55.9311,55.9393,21987.0
2018-09-27 14:20:00,68.67,68.7,68.67,68.68,49368.0,55.9311,55.9556,55.9311,55.9393,49368.0
2018-09-27 14:25:00,68.69,68.69,68.66,68.68,60968.0,55.9474,55.9474,55.923,55.9393,60968.0
2018-09-27 14:30:00,68.68,68.69,68.67,68.68,133675.0,55.9393,55.9474,55.9311,55.9393,133675.0
2018-09-27 14:35:00,68.67,68.68,68.66,68.67,112839.0,55.9311,55.9393,55.923,55.9311,112839.0
2018-09-27 14:40:00,68.67,68.68,68.65,68.65,77055.0,55.9311,55.9393,55.9148,55.9148,77055.0
2018-09-27 14:45:00,68.66,68.68,68.65,68.67,67490.0,55.923,55.9393,55.9148,55.9311,67490.0
2018-09-27 14:50:00,68.67,68.68,68.66,68.68,68332.0,55.9311,55.9393,55.923,55.9393,68332.0
2018-09-27 14:55:00,68.68,68.69,68.65,68.65,62507.0,55.9393,55.9474,55.9148,55.9148,62507.0
2018-09-27 15:00:00,68.65,68.69,68.65,68.68,37692.0,55.9148,55.9474,55.9148,55.9393,37692.0
2018-09-27 15:05:00,68.68,68.68,68.62,68.62,214020.0,55.9393,55.9393,55.8904,55.8904,214020.0
2018-09-27 15:10:00,68.62,68.62,68.56,68.56,198235.0,55.8904,55.8904,55.8415,55.8415,198235.0
2018-09-27 15:15:00,68.56,68.6,68.54,68.59,164354.0,55.8415,55.8741,55.8253,55.866,164354.0
2018-09-27 15:20:00,68.59,68.6,68.55,68.55,116230.0,55.866,55.8741,55.8334,55.8334,116230.0
2018-09-27 15:25:00,68.55,68.56,68.53,68.54,210555.0,55.8334,55.8415,55.8171,55.8253,210555.0
2018-09-27 15:30:00,68.54,68.55,68.5,68.53,147404.0,55.8253,55.8334,55.7927,55.8171,147404.0
2018-09-27 15:35:00,68.53,68.53,68.49,68.5,203764.0,55.8171,55.8171,55.7845,55.7927,203764.0
2018-09-27 15:40:00,68.5,68.51,68.48,68.49,253677.0,55.7927,55.8008,55.7764,55.7845,253677.0
2018-09-27 15:45:00,68.48,68.53,68.48,68.51,144473.0,55.7764,55.8171,55.7764,55.8008,144473.0
2018-09-27 15:50:00,68.5,68.53,68.49,68.52,408627.0,55.7927,55.8171,55.7845,55.809,408627.0
2018-09-27 15:55:00,68.52,68.56,68.51,68.54,2344963.0,55.809,55.8415,55.8008,55.8253,2344963.0
2018-09-28 09:30:00,67.93,67.97,67.9,67.97,460035.0,55.3284,55.361,55.304,55.361,460035.0
2018-09-28 09:35:00,67.97,68.01,67.95,68.01,190369.0,55.361,55.3936,55.3447,55.3936,190369.0
2018-09-28 09:40:00,68.01,68.02,67.97,67.98,114148.0,55.3936,55.4017,55.361,55.3691,114148.0
2018-09-28 09:45:00,67.97,68.0,67.93,67.97,286830.0,55.361,55.3854,55.3284,55.361,286830.0
2018-09-28 09:50:00,67.97,68.01,67.94,67.98,430960.0,55.361,55.3936,55.3366,55.3691,430960.0
2018-09-28 09:55:00,67.98,68.01,67.97,68.01,473621.0,55.3691,55.3936,55.361,55.3936,473621.0
2018-09-28 10:00:00,68.01,68.06,68.01,68.02,186139.0,55.3936,55.4343,55.3936,55.4017,186139.0
2018-09-28 10:05:00,68.01,68.02,67.97,67.99,218026.0,55.3936,55.4017,55.361,55.3773,218026.0
2018-09-28 10:10:00,67.99,68.0,67.96,67.96,195736.0,55.3773,55.3854,55.3528,55.3528,195736.0
2018-09-28 10:15:00,67.96,68.03,67.96,68.03,140802.0,55.3528,55.4099,55.3528,55.4099,140802.0
2018-09-28 10:20:00,68.03,68.07,68.03,68.04,262457.0,55.4099,55.4424,55.4099,55.418,262457.0
2018-09-28 10:25:00,68.04,68.08,68.03,68.03,511784.0,55.418,55.4506,55.4099,55.4099,511784.0
2018-09-28 10:30:00,68.04,68.05,68.0,68.04,67704.0,55.418,55.4262,55.3854,55.418,67704.0
2018-09-28 10:35:00,68.05,68.11,68.04,68.11,655522.0,55.4262,55.475,55.418,55.475,655522.0
2018-09-28 10:40:00,68.11,68.12,68.08,68.1,89773.0,55.475,55.4832,55.4506,55.4669,89773.0
2018-09-28 10:45:00,68.1,68.18,68.1,68.15,1340626.0,55.4669,55.532,55.4669,55.5076,1340626.0
2018-09-28 10:50:00,68.15,68.2,68.15,68.18,415447.0,55.5076,55.5483,55.5076,55.532,415447.0
2018-09-28 10:55:00,68.19,68.24,68.18,68.21,667615.0,55.5402,55.5809,55.532,55.5565,667615.0
2018-09-28 11:00:00,68.21,68.24,68.18,68.19,494238.0,55.5565,55.5809,55.532,55.5402,494238.0
2018-09-28 11:05:00,68.19,68.22,68.17,68.19,359376.0,55.5402,55.5646,55.5239,55.5402,359376.0
2018-09-28 11:10:00,68.19,68.27,68.19,68.25,192318.0,55.5402,55.6053,55.5402,55.589,192318.0
2018-09-28 11:15:00,68.26,68.26,68.24,68.24,178471.0,55.5972,55.5972,55.5809,55.5809,178471.0
2018-09-28 11:20:00,68.24,68.27,68.22,68.25,144502.0,55.5809,55.6053,55.5646,55.589,144502.0
2018-09-28 11:25:00,68.26,68.27,68.19,68.2,335505.0,55.5972,55.6053,55.5402,55.5483,335505.0
2018-09-28 11:30:00,68.2,68.23,68.12,68.14,819168.0,55.5483,55.5728,55.4832,55.4995,819168.0
2018-09-28 11:35:00,68.14,68.17,68.1,68.1,489670.0,55.4995,55.5239,55.4669,55.4669,489670.0
2018-09-28 11:40:00,68.1,68.11,68.07,68.08,278971.0,55.4669,55.475,55.4424,55.4506,278971.0
2018-09-28 11:45:00,68.09,68.1,68.08,68.09,168177.0,55.4587,55.4669,55.4506,55.4587,168177.0
2018-09-28 11:50:00,68.08,68.1,68.07,68.08,256037.0,55.4506,55.4669,55.4424,55.4506,256037.0
2018-09-28 11:55:00,68.09,68.11,68.06,68.07,235061.0,55.4587,55.475,55.4343,55.4424,235061.0
2018-09-28 12:00:00,68.06,68.1,68.05,68.09,407067.0,55.4343,55.4669,55.4262,55.4587,407067.0
2018-09-28 12:05:00,68.09,68.12,68.07,68.08,230653.0,55.4587,55.4832,55.4424,55.4506,230653.0
2018-09-28 12:10:00,68.08,68.11,68.06,68.11,77050.0,55.4506,55.475,55.4343,55.475,77050.0
2018-09-28 12:15:00,68.1,68.13,68.08,68.09,300435.0,55.4669,55.4913,55.4506,55.4587,300435.0
2018-09-28 12:20:00,68.09,68.1,68.07,68.08,208494.0,55.4587,55.4669,55.4424,55.4506,208494.0
2018-09-28 12:25:00,68.08,68.09,68.05,68.06,297828.0,55.4506,55.4587,55.4262,55.4343,297828.0
2018-09-28 12:30:00,68.07,68.08,68.05,68.07,297664.0,55.4424,55.4506,55.4262,55.4424,297664.0
2018-09-28 12:35:00,68.08,68.08,68.04,68.05,220139.0,55.4506,55.4506,55.418,55.4262,220139.0
2018-09-28 12:40:00,68.06,68.07,68.03,68.04,129750.0,55.4343,55.4424,55.4099,55.418,129750.0
2018-09-28 12:45:00,68.05,68.05,67.96,67.97,142640.0,55.4262,55.4262,55.3528,55.361,142640.0
2018-09-28 12:50:00,67.97,68.0,67.97,68.0,59667.0,55.361,55.3854,55.361,55.3854,59667.0
2018-09-28 12:55:00,67.99,68.01,67.98,68.01,82658.0,55.3773,55.3936,55.3691,55.3936,82658.0
2018-09-28 13:00:00,68.01,68.01,67.98,67.99,73078.0,55.3936,55.3936,55.3691,55.3773,73078.0
2018-09-28 13:05:00,67.98,68.0,67.97,67.98,183668.0,55.3691,55.3854,55.361,55.3691,183668.0
2018-09-28 13:10:00,67.98,68.0,67.97,67.99,84561.0,55.3691,55.3854,55.361,55.3773,84561.0
2018-09-28 13:15:00,68.0,68.01,67.99,68.01,102363.0,55.3854,55.3936,55.3773,55.3936,102363.0
2018-09-28 13:20:00,68.01,68.04,68.0,68.03,70242.0,55.3936,55.418,55.3854,55.4099,70242.0
2018-09-28 13:25:00,68.03,68.05,68.02,68.04,71543.0,55.4099,55.4262,55.4017,55.418,71543.0
2018-09-28 13:30:00,68.04,68.05,68.03,68.05,87201.0,55.418,55.4262,55.4099,55.4262,87201.0
2018-09-28 13:35:00,68.05,68.06,68.04,68.04,121095.0,55.4262,55.4343,55.418,55.418,121095.0
2018-09-28 13:40:00,68.05,68.05,68.02,68.03,146633.0,55.4262,55.4262,55.4017,55.4099,146633.0
2018-09-28 13:45:00,68.02,68.03,68.0,68.02,136173.0,55.4017,55.4099,55.3854,55.4017,136173.0
2018-09-28 13:50:00,68.02,68.04,68.01,68.03,68758.0,55.4017,55.418,55.3936,55.4099,68758.0
2018-09-28 13:55:00,68.04,68.05,68.0,68.01,150219.0,55.418,55.4262,55.3854,55.3936,150219.0
2018-09-28 14:00:00,68.01,68.01,67.96,67.97,155060.0,55.3936,55.3936,55.3528,55.361,155060.0
2018-09-28 14:05:00,67.97,67.99,67.96,67.98,311115.0,55.361,55.3773,55.3528,55.3691,311115.0
2018-09-28 14:10:00,67.98,67.99,67.95,67.97,1351966.0,55.3691,55.3773,55.3447,55.361,1351966.0
2018-09-28 14:15:00,67.97,67.98,67.95,67.97,393076.0,55.361,55.3691,55.3447,55.361,393076.0
2018-09-28 14:20:00,67.97,67.99,67.96,67.98,206085.0,55.361,55.3773,55.3528,55.3691,206085.0
2018-09-28 14:25:00,67.98,67.99,67.97,67.98,91118.0,55.3691,55.3773,55.361,55.3691,91118.0
2018-09-28 14:30:00,67.98,67.99,67.96,67.97,167988.0,55.3691,55.3773,55.3528,55.361,167988.0
2018-09-28 14:35:00,67.98,67.98,67.95,67.97,259842.0,55.3691,55.3691,55.3447,55.361,259842.0
2018-09-28 14:40:00,67.97,67.98,67.95,67.95,186885.0,55.361,55.3691,55.3447,55.3447,186885.0
2018-09-28 14:45:00,67.95,67.96,67.93,67.94,123489.0,55.3447,55.3528,55.3284,55.3366,123489.0
2018-09-28 14:50:00,67.94,67.96,67.93,67.95,145793.0,55.3366,55.3528,55.3284,55.3447,145793.0
2018-09-28 14:55:00,67.95,67.95,67.9,67.91,356755.0,55.3447,55.3447,55.304,55.3121,356755.0
2018-09-28 15:00:00,67.9,67.94,67.9,67.91,234344.0,55.304,55.3366,55.304,55.3121,234344.0
2018-09-28 15:05:00,67.9,67.92,67.89,67.91,297845.0,55.304,55.3203,55.2958,55.3121,297845.0
2018-09-28 15:10:00,67.91,67.93,67.9,67.9,229119.0,55.3121,55.3284,55.304,55.304,229119.0
2018-09-28 15:15:00,67.91,67.92,67.89,67.91,394609.0,55.3121,55.3203,55.2958,55.3121,394609.0
2018-09-28 15:20:00,67.9,67.96,67.9,67.94,380428.0,55.304,55.3528,55.304,55.3366,380428.0
2018-09-28 15:25:00,67.93,67.94,67.9,67.91,463049.0,55.3284,55.3366,55.304,55.3121,463049.0
2018-09-28 15:30:00,67.91,67.91,67.85,67.9,402215.0,55.3121,55.3121,55.2633,55.304,402215.0
2018-09-28 15:35:00,67.9,67.9,67.86,67.89,541938.0,55.304,55.304,55.2714,55.2958,541938.0
2018-09-28 15:40:00,67.89,67.91,67.85,67.86,742161.0,55.2958,55.3121,55.2633,55.2714,742161.0
2018-09-28 15:45:00,67.86,67.93,67.84,67.9,1889566.0,55.2714,55.3284,55.2551,55.304,1889566.0
2018-09-28 15:50:00,67.89,67.9,67.86,67.89,719339.0,55.2958,55.304,55.2714,55.2958,719339.0
2018-09-28 15:55:00,67.89,67.99,67.88,67.99,5217832.0,55.2958,55.3773,55.2877,55.3773,5217832.0
2018-10-01 09:30:00,68.21,68.27,68.21,68.25,347487.0,55.5565,55.6053,55.5565,55.589,347487.0
2018-10-01 09:35:00,68.25,68.26,68.2,68.2,133257.0,55.589,55.5972,55.5483,55.5483,133257.0
2018-10-01 09:40:00,68.21,68.25,68.21,68.25,250421.0,55.5565,55.589,55.5565,55.589,250421.0
2018-10-01 09:45:00,68.25,68.27,68.24,68.25,277800.0,55.589,55.6053,55.5809,55.589,277800.0
2018-10-01 09:50:00,68.24,68.25,68.21,68.22,166638.0,55.5809,55.589,55.5565,55.5646,166638.0
2018-10-01 09:55:00,68.22,68.25,68.21,68.24,137174.0,55.5646,55.589,55.5565,55.5809,137174.0
2018-10-01 10:00:00,68.24,68.3,68.24,68.29,447789.0,55.5809,55.6298,55.5809,55.6216,447789.0
2018-10-01 10:05:00,68.29,68.32,68.28,68.31,524748.0,55.6216,55.6461,55.6135,55.6379,524748.0
2018-10-01 10:10:00,68.31,68.32,68.24,68.25,180383.0,55.6379,55.6461,55.5809,55.589,180383.0
2018-10-01 10:15:00,68.24,68.25,68.21,68.25,182867.0,55.5809,55.589,55.5565,55.589,182867.0
2018-10-01 10:20:00,68.25,68.3,68.25,68.28,113236.0,55.589,55.6298,55.589,55.6135,113236.0
2018-10-01 10:25:00,68.28,68.3,68.27,68.3,118446.0,55.6135,55.6298,55.6053,55.6298,118446.0
2018-10-01 10:30:00,68.3,68.3,68.23,68.23,263074.0,55.6298,55.6298,55.5728,55.5728,263074.0
2018-10-01 10:35:00,68.23,68.23,68.16,68.18,174859.0,55.5728,55.5728,55.5157,55.532,174859.0
2018-10-01 10:40:00,68.17,68.18,68.15,68.16,210540.0,55.5239,55.532,55.5076,55.5157,210540.0
2018-10-01 10:45:00,68.16,68.17,68.1,68.12,432923.0,55.5157,55.5239,55.4669,55.4832,432923.0
2018-10-01 10:50:00,68.12,68.14,68.1,68.14,828010.0,55.4832,55.4995,55.4669,55.4995,828010.0
2018-10-01 10:55:00,68.13,68.23,68.13,68.21,5030861.0,55.4913,55.5728,55.4913,55.5565,5030861.0
2018-10-01 11:00:00,68.21,68.23,68.18,68.22,334818.0,55.5565,55.5728,55.532,55.5646,334818.0
2018-10-01 11:05:00,68.22,68.24,68.21,68.23,373154.0,55.5646,55.5809,55.5565,55.5728,373154.0
2018-10-01 11:10:00,68.23,68.26,68.22,68.24,388344.0,55.5728,55.5972,55.5646,55.5809,388344.0
2018-10-01 11:15:00,68.25,68.25,68.19,68.21,397710.0,55.589,55.589,55.5402,55.5565,397710.0
2018-10-01 11:20:00,68.21,68.22,68.19,68.2,297336.0,55.5565,55.5646,55.5402,55.5483,297336.0
2018-10-01 11:25:00,68.21,68.23,68.17,68.21,441718.0,55.5565,55.5728,55.5239,55.5565,441718.0
2018-10-01 11:30:00,68.22,68.22,68.15,68.17,699626.0,55.5646,55.5646,55.5076,55.5239,699626.0
2018-10-01 11:35:00,68.17,68.23,68.17,68.23,312503.0,55.5239,55.5728,55.5239,55.5728,312503.0
2018-10-01 11:40:00,68.23,68.24,68.21,68.23,278222.0,55.5728,55.5809,55.5565,55.5728,278222.0
2018-10-01 11:45:00,68.23,68.24,68.21,68.22,135687.0,55.5728,55.5809,55.5565,55.5646,135687.0
2018-10-01 11:50:00,68.22,68.24,68.21,68.21,160360.0,55.5646,55.5809,55.5565,55.5565,160360.0
2018-10-01 11:55:00,68.22,68.22,68.17,68.18,160896.0,55.5646,55.5646,55.5239,55.532,160896.0
2018-10-01 12:00:00,68.19,68.2,68.17,68.17,74068.0,55.5402,55.5483,55.5239,55.5239,74068.0
2018-10-01 12:05:00,68.18,68.19,68.16,68.16,73951.0,55.532,55.5402,55.5157,55.5157,73951.0
2018-10-01 12:10:00,68.16,68.17,68.15,68.17,86322.0,55.5157,55.5239,55.5076,55.5239,86322.0
2018-10-01 12:15:00,68.17,68.19,68.17,68.19,41461.0,55.5239,55.5402,55.5239,55.5402,41461.0
2018-10-01 12:20:00,68.18,68.19,68.11,68.13,249210.0,55.532,55.5402,55.475,55.4913,249210.0
2018-10-01 12:25:00,68.13,68.13,68.11,68.12,77348.0,55.4913,55.4913,55.475,55.4832,77348.0
2018-10-01 12:30:00,68.12,68.13,68.11,68.12,48760.0,55.4832,55.4913,55.475,55.4832,48760.0
2018-10-01 12:35:00,68.12,68.13,68.11,68.13,59408.0,55.4832,55.4913,55.475,55.4913,59408.0
2018-10-01 12:40:00,68.12,68.13,68.1,68.11,256657.0,55.4832,55.4913,55.4669,55.475,256657.0
2018-10-01 12:45:00,68.1,68.1,68.08,68.09,117723.0,55.4669,55.4669,55.4506,55.4587,117723.0
2018-10-01 12:50:00,68.1,68.11,68.09,68.09,50184.0,55.4669,55.475,55.4587,55.4587,50184.0
2018-10-01 12:55:00,68.09,68.09,68.06,68.07,135395.0,55.4587,55.4587,55.4343,55.4424,135395.0
2018-10-01 13:00:00,68.07,68.07,68.05,68.07,85760.0,55.4424,55.4424,55.4262,55.4424,85760.0
2018-10-01 13:05:00,68.08,68.1,68.08,68.09,174954.0,55.4506,55.4669,55.4506,55.4587,174954.0
2018-10-01 13:10:00,68.09,68.13,68.09,68.12,103909.0,55.4587,55.4913,55.4587,55.4832,103909.0
2018-10-01 13:15:00,68.12,68.13,68.11,68.13,77040.0,55.4832,55.4913,55.475,55.4913,77040.0
2018-10-01 13:20:00,68.13,68.13,68.11,68.12,70298.0,55.4913,55.4913,55.475,55.4832,70298.0
2018-10-01 13:25:00,68.11,68.13,68.1,68.13,107002.0,55.475,55.4913,55.4669,55.4913,107002.0
2018-10-01 13:30:00,68.13,68.14,68.11,68.13,93673.0,55.4913,55.4995,55.475,55.4913,93673.0
2018-10-01 13:35:00,68.13,68.14,68.12,68.14,107126.0,55.4913,55.4995,55.4832,55.4995,107126.0
2018-10-01 13:40:00,68.14,68.18,68.12,68.17,196131.0,55.4995,55.532,55.4832,55.5239,196131.0
2018-10-01 13:45:00,68.17,68.18,68.15,68.16,140478.0,55.5239,55.532,55.5076,55.5157,140478.0
2018-10-01 13:50:00,68.16,68.16,68.14,68.16,29264.0,55.5157,55.5157,55.4995,55.5157,29264.0
2018-10-01 13:55:00,68.16,68.17,68.13,68.14,99183.0,55.5157,55.5239,55.4913,55.4995,99183.0
2018-10-01 14:00:00,68.14,68.15,68.09,68.11,364074.0,55.4995,55.5076,55.4587,55.475,364074.0
2018-10-01 14:05:00,68.11,68.13,68.11,68.12,44806.0,55.475,55.4913,55.475,55.4832,44806.0
2018-10-01 14:10:00,68.12,68.13,68.1,68.11,37165.0,55.4832,55.4913,55.4669,55.475,37165.0
2018-10-01 14:15:00,68.11,68.12,68.11,68.12,28606.0,55.475,55.4832,55.475,55.4832,28606.0
2018-10-01 14:20:00,68.11,68.13,68.1,68.13,58608.0,55.475,55.4913,55.4669,55.4913,58608.0
2018-10-01 14:25:00,68.13,68.14,68.12,68.13,109553.0,55.4913,55.4995,55.4832,55.4913,109553.0
2018-10-01 14:30:00,68.13,68.13,68.1,68.11,126883.0,55.4913,55.4913,55.4669,55.475,126883.0
2018-10-01 14:35:00,68.12,68.12,68.1,68.12,91566.0,55.4832,55.4832,55.4669,55.4832,91566.0
2018-10-01 14:40:00,68.12,68.12,68.1,68.12,46513.0,55.4832,55.4832,55.4669,55.4832,46513.0
2018-10-01 14:45:00,68.12,68.15,68.11,68.14,68893.0,55.4832,55.5076,55.475,55.4995,68893.0
2018-10-01 14:50:00,68.13,68.13,68.12,68.13,49717.0,55.4913,55.4913,55.4832,55.4913,49717.0
2018-10-01 14:55:00,68.13,68.15,68.12,68.14,79751.0,55.4913,55.5076,55.4832,55.4995,79751.0
2018-10-01 15:00:00,68.15,68.16,68.14,68.15,58494.0,55.5076,55.5157,55.4995,55.5076,58494.0
2018-10-01 15:05:00,68.15,68.16,68.13,68.14,60970.0,55.5076,55.5157,55.4913,55.4995,60970.0
2018-10-01 15:10:00,68.13,68.14,68.12,68.13,80631.0,55.4913,55.4995,55.4832,55.4913,80631.0
2018-10-01 15:15:00,68.13,68.14,68.12,68.13,208482.0,55.4913,55.4995,55.4832,55.4913,208482.0
2018-10-01 15:20:00,68.13,68.13,68.1,68.13,235945.0,55.4913,55.4913,55.4669,55.4913,235945.0
2018-10-01 15:25:00,68.13,68.13,68.08,68.09,611012.0,55.4913,55.4913,55.4506,55.4587,611012.0
2018-10-01 15:30:00,68.09,68.1,68.07,68.08,448681.0,55.4587,55.4669,55.4424,55.4506,448681.0
2018-10-01 15:35:00,68.08,68.09,68.06,68.08,282048.0,55.4506,55.4587,55.4343,55.4506,282048.0
2018-10-01 15:40:00,68.08,68.08,68.04,68.06,357786.0,55.4506,55.4506,55.418,55.4343,357786.0
2018-10-01 15:45:00,68.06,68.12,68.06,68.11,628799.0,55.4343,55.4832,55.4343,55.475,628799.0
2018-10-01 15:50:00,68.11,68.14,68.1,68.13,831505.0,55.475,55.4995,55.4669,55.4913,831505.0
2018-10-01 15:55:00,68.14,68.15,68.06,68.08,1938998.0,55.4995,55.5076,55.4343,55.4506,1938998.0
2018-10-02 09:30:00,67.55,67.55,67.5,67.53,415429.0,55.0189,55.0189,54.9782,55.0026,415429.0
2018-10-02 09:35:00,67.53,67.54,67.5,67.52,196262.0,55.0026,55.0108,54.9782,54.9945,196262.0
2018-10-02 09:40:00,67.51,67.58,67.51,67.58,489115.0,54.9863,55.0433,54.9863,55.0433,489115.0
2018-10-02 09:45:00,67.57,67.62,67.57,67.57,556977.0,55.0352,55.0759,55.0352,55.0352,556977.0
2018-10-02 09:50:00,67.58,67.59,67.52,67.52,213581.0,55.0433,55.0515,54.9945,54.9945,213581.0
2018-10-02 09:55:00,67.52,67.54,67.48,67.53,358433.0,54.9945,55.0108,54.9619,55.0026,358433.0
2018-10-02 10:00:00,67.54,67.63,67.54,67.59,673888.0,55.0108,55.0841,55.0108,55.0515,673888.0
2018-10-02 10:05:00,67.59,67.59,67.53,67.53,540644.0,55.0515,55.0515,55.0026,55.0026,540644.0
2018-10-02 10:10:00,67.53,67.59,67.52,67.59,591672.0,55.0026,55.0515,54.9945,55.0515,591672.0
2018-10-02 10:15:00,67.59,67.63,67.54,67.55,380648.0,55.0515,55.0841,55.0108,55.0189,380648.0
2018-10-02 10:20:00,67.55,67.58,67.51,67.55,127370.0,55.0189,55.0433,54.9863,55.0189,127370.0
2018-10-02 10:25:00,67.54,67.58,67.53,67.58,38461.0,55.0108,55.0433,55.0026,55.0433,38461.0
2018-10-02 10:30:00,67.58,67.59,67.52,67.53,221277.0,55.0433,55.0515,54.9945,55.0026,221277.0
2018-10-02 10:35:00,67.54,67.55,67.49,67.5,147122.0,55.0108,55.0189,54.97,54.9782,147122.0
2018-10-02 10:40:00,67.5,67.52,67.47,67.48,179756.0,54.9782,54.9945,54.9537,54.9619,179756.0
2018-10-02 10:45:00,67.48,67.59,67.48,67.56,212073.0,54.9619,55.0515,54.9619,55.0271,212073.0
2018-10-02 10:50:00,67.56,67.66,67.56,67.64,334296.0,55.0271,55.1085,55.0271,55.0922,334296.0
2018-10-02 10:55:00,67.64,67.65,67.62,67.64,203311.0,55.0922,55.1004,55.0759,55.0922,203311.0
2018-10-02 11:00:00,67.64,67.68,67.63,67.67,82174.0,55.0922,55.1248,55.0841,55.1166,82174.0
2018-10-02 11:05:00,67.67,67.73,67.67,67.73,136616.0,55.1166,55.1655,55.1166,55.1655,136616.0
2018-10-02 11:10:00,67.72,67.73,67.69,67.71,40162.0,55.1574,55.1655,55.1329,55.1492,40162.0
2018-10-02 11:15:00,67.71,67.72,67.67,67.67,46441.0,55.1492,55.1574,55.1166,55.1166,46441.0
2018-10-02 11:20:00,67.67,67.73,67.66,67.72,143655.0,55.1166,55.1655,55.1085,55.1574,143655.0
2018-10-02 11:25:00,67.72,67.74,67.71,67.72,130320.0,55.1574,55.1737,55.1492,55.1574,130320.0
2018-10-02 11:30:00,67.72,67.74,67.69,67.7,244586.0,55.1574,55.1737,55.1329,55.1411,244586.0
2018-10-02 11:35:00,67.7,67.7,67.67,67.68,119584.0,55.1411,55.1411,55.1166,55.1248,119584.0
2018-10-02 11:40:00,67.67,67.7,67.67,67.7,108398.0,55.1166,55.1411,55.1166,55.1411,108398.0
2018-10-02 11:45:00,67.7,67.75,67.69,67.75,90590.0,55.1411,55.1818,55.1329,55.1818,90590.0
2018-10-02 11:50:00,67.75,67.75,67.71,67.73,434712.0,55.1818,55.1818,55.1492,55.1655,434712.0
2018-10-02 11:55:00,67.73,67.74,67.72,67.72,64859.0,55.1655,55.1737,55.1574,55.1574,64859.0
2018-10-02 12:00:00,67.73,67.78,67.73,67.77,176973.0,55.1655,55.2062,55.1655,55.1981,176973.0
2018-10-02 12:05:00,67.76,67.77,67.75,67.75,82134.0,55.1899,55.1981,55.1818,55.1818,82134.0
2018-10-02 12:10:00,67.76,67.78,67.73,67.73,56180.0,55.1899,55.2062,55.1655,55.1655,56180.0
2018-10-02 12:15:00,67.73,67.74,67.69,67.7,303006.0,55.1655,55.1737,55.1329,55.1411,303006.0
2018-10-02 12:20:00,67.7,67.72,67.69,67.71,24346.0,55.1411,55.1574,55.1329,55.1492,24346.0
2018-10-02 12:25:00,67.72,67.73,67.71,67.71,122636.0,55.1574,55.1655,55.1492,55.1492,122636.0
2018-10-02 12:30:00,67.71,67.73,67.71,67.73,65542.0,55.1492,55.1655,55.1492,55.1655,65542.0
2018-10-02 12:35:00,67.73,67.75,67.72,67.75,142577.0,55.1655,55.1818,55.1574,55.1818,142577.0
2018-10-02 12:40:00,67.75,67.76,67.72,67.73,76719.0,55.1818,55.1899,55.1574,55.1655,76719.0
2018-10-02 12:45:00,67.73,67.74,67.69,67.7,93688.0,55.1655,55.1737,55.1329,55.1411,93688.0
2018-10-02 12:50:00,67.7,67.7,67.66,67.67,103697.0,55.1411,55.1411,55.1085,55.1166,103697.0
2018-10-02 12:55:00,67.67,67.68,67.66,67.67,93508.0,55.1166,55.1248,55.1085,55.1166,93508.0
2018-10-02 13:00:00,67.67,67.68,67.65,67.66,76138.0,55.1166,55.1248,55.1004,55.1085,76138.0
2018-10-02 13:05:00,67.67,67.68,67.66,67.68,65633.0,55.1166,55.1248,55.1085,55.1248,65633.0
2018-10-02 13:10:00,67.68,67.69,67.66,67.68,42818.0,55.1248,55.1329,55.1085,55.1248,42818.0
2018-10-02 13:15:00,67.69,67.72,67.68,67.7,83870.0,55.1329,55.1574,55.1248,55.1411,83870.0
2018-10-02 13:20:00,67.7,67.71,67.67,67.68,32790.0,55.1411,55.1492,55.1166,55.1248,32790.0
2018-10-02 13:25:00,67.68,67.69,67.67,67.69,10152.0,55.1248,55.1329,55.1166,55.1329,10152.0
2018-10-02 13:30:00,67.69,67.69,67.67,67.68,26383.0,55.1329,55.1329,55.1166,55.1248,26383.0
2018-10-02 13:35:00,67.68,67.71,67.67,67.7,64021.0,55.1248,55.1492,55.1166,55.1411,64021.0
2018-10-02 13:40:00,67.7,67.73,67.7,67.72,140910.0,55.1411,55.1655,55.1411,55.1574,140910.0
2018-10-02 13:45:00,67.72,67.73,67.7,67.7,105928.0,55.1574,55.1655,55.1411,55.1411,105928.0
2018-10-02 13:50:00,67.7,67.71,67.67,67.68,39813.0,55.1411,55.1492,55.1166,55.1248,39813.0
2018-10-02 13:55:00,67.69,67.7,67.67,67.69,30019.0,55.1329,55.1411,55.1166,55.1329,30019.0
2018-10-02 14:00:00,67.69,67.7,67.68,67.7,34573.0,55.1329,55.1411,55.1248,55.1411,34573.0
2018-10-02 14:05:00,67.7,67.71,67.68,67.7,54594.0,55.1411,55.1492,55.1248,55.1411,54594.0
2018-10-02 14:10:00,67.7,67.71,67.68,67.69,45869.0,55.1411,55.1492,55.1248,55.1329,45869.0
2018-10-02 14:15:00,67.69,67.71,67.68,67.69,55680.0,55.1329,55.1492,55.1248,55.1329,55680.0
2018-10-02 14:20:00,67.7,67.72,67.69,67.71,67494.0,55.1411,55.1574,55.1329,55.1492,67494.0
2018-10-02 14:25:00,67.7,67.72,67.7,67.72,135968.0,55.1411,55.1574,55.1411,55.1574,135968.0
2018-10-02 14:30:00,67.71,67.72,67.7,67.72,182817.0,55.1492,55.1574,55.1411,55.1574,182817.0
2018-10-02 14:35:00,67.71,67.72,67.7,67.7,220201.0,55.1492,55.1574,55.1411,55.1411,220201.0
2018-10-02 14:40:00,67.7,67.71,67.68,67.69,99706.0,55.1411,55.1492,55.1248,55.1329,99706.0
2018-10-02 14:45:00,67.69,67.7,67.68,67.69,129204.0,55.1329,55.1411,55.1248,55.1329,129204.0
2018-10-02 14:50:00,67.69,67.71,67.68,67.68,98929.0,55.1329,55.1492,55.1248,55.1248,98929.0
2018-10-02 14:55:00,67.67,67.67,67.62,67.64,251628.0,55.1166,55.1166,55.0759,55.0922,251628.0
2018-10-02 15:00:00,67.64,67.64,67.59,67.59,296064.0,55.0922,55.0922,55.0515,55.0515,296064.0
2018-10-02 15:05:00,67.6,67.64,67.57,67.64,1476253.0,55.0596,55.0922,55.0352,55.0922,1476253.0
2018-10-02 15:10:00,67.64,67.64,67.61,67.62,349250.0,55.0922,55.0922,55.0678,55.0759,349250.0
2018-10-02 15:15:00,67.62,67.63,67.59,67.59,153014.0,55.0759,55.0841,55.0515,55.0515,153014.0
2018-10-02 15:20:00,67.6,67.62,67.59,67.6,184491.0,55.0596,55.0759,55.0515,55.0596,184491.0
2018-10-02 15:25:00,67.61,67.64,67.6,67.63,132750.0,55.0678,55.0922,55.0596,55.0841,132750.0
2018-10-02 15:30:00,67.63,67.66,67.63,67.64,221745.0,55.0841,55.1085,55.0841,55.0922,221745.0
2018-10-02 15:35:00,67.64,67.66,67.62,67.64,269709.0,55.0922,55.1085,55.0759,55.0922,269709.0
2018-10-02 15:40:00,67.64,67.69,67.63,67.68,206406.0,55.0922,55.1329,55.0841,55.1248,206406.0
2018-10-02 15:45:00,67.67,67.71,67.67,67.7,387581.0,55.1166,55.1492,55.1166,55.1411,387581.0
2018-10-02 15:50:00,67.7,67.73,67.69,67.73,1307149.0,55.1411,55.1655,55.1329,55.1655,1307149.0
2018-10-02 15:55:00,67.72,67.73,67.68,67.7,1509973.0,55.1574,55.1655,55.1248,55.1411,1509973.0
2018-10-03 09:30:00,67.84,67.86,67.82,67.84,406241.0,55.2551,55.2714,55.2388,55.2551,406241.0
2018-10-03 09:35:00,67.84,67.86,67.81,67.81,316116.0,55.2551,55.2714,55.2307,55.2307,316116.0
2018-10-03 09:40:00,67.81,67.84,67.78,67.78,166323.0,55.2307,55.2551,55.2062,55.2062,166323.0
2018-10-03 09:45:00,67.78,67.79,67.73,67.76,283593.0,55.2062,55.2144,55.1655,55.1899,283593.0
2018-10-03 09:50:00,67.75,67.78,67.73,67.78,99611.0,55.1818,55.2062,55.1655,55.2062,99611.0
2018-10-03 09:55:00,67.78,67.78,67.76,67.77,70515.0,55.2062,55.2062,55.1899,55.1981,70515.0
2018-10-03 10:00:00,67.77,67.81,67.73,67.8,260808.0,55.1981,55.2307,55.1655,55.2225,260808.0
2018-10-03 10:05:00,67.8,67.87,67.78,67.87,149599.0,55.2225,55.2795,55.2062,55.2795,149599.0
2018-10-03 10:10:00,67.87,67.87,67.83,67.87,197620.0,55.2795,55.2795,55.247,55.2795,197620.0
2018-10-03 10:15:00,67.87,67.87,67.81,67.82,481905.0,55.2795,55.2795,55.2307,55.2388,481905.0
2018-10-03 10:20:00,67.82,67.88,67.81,67.85,582491.0,55.2388,55.2877,55.2307,55.2633,582491.0
2018-10-03 10:25:00,67.85,67.86,67.82,67.84,207772.0,55.2633,55.2714,55.2388,55.2551,207772.0
2018-10-03 10:30:00,67.84,67.85,67.8,67.82,190122.0,55.2551,55.2633,55.2225,55.2388,190122.0
2018-10-03 10:35:00,67.82,67.82,67.78,67.78,234639.0,55.2388,55.2388,55.2062,55.2062,234639.0
2018-10-03 10:40:00,67.77,67.78,67.66,67.78,486584.0,55.1981,55.2062,55.1085,55.2062,486584.0
2018-10-03 10:45:00,67.78,67.82,67.77,67.81,162236.0,55.2062,55.2388,55.1981,55.2307,162236.0
2018-10-03 10:50:00,67.81,67.82,67.77,67.77,64771.0,55.2307,55.2388,55.1981,55.1981,64771.0
2018-10-03 10:55:00,67.77,67.8,67.75,67.77,111285.0,55.1981,55.2225,55.1818,55.1981,111285.0
2018-10-03 11:00:00,67.76,67.78,67.72,67.73,387609.0,55.1899,55.2062,55.1574,55.1655,387609.0
2018-10-03 11:05:00,67.73,67.77,67.72,67.75,98015.0,55.1655,55.1981,55.1574,55.1818,98015.0
2018-10-03 11:10:00,67.76,67.78,67.74,67.75,47441.0,55.1899,55.2062,55.1737,55.1818,47441.0
2018-10-03 11:15:00,67.74,67.76,67.73,67.73,82297.0,55.1737,55.1899,55.1655,55.1655,82297.0
2018-10-03 11:20:00,67.73,67.75,67.72,67.73,108696.0,55.1655,55.1818,55.1574,55.1655,108696.0
2018-10-03 11:25:00,67.73,67.76,67.72,67.75,148714.0,55.1655,55.1899,55.1574,55.1818,148714.0
2018-10-03 11:30:00,67.76,67.76,67.72,67.72,146814.0,55.1899,55.1899,55.1574,55.1574,146814.0
2018-10-03 11:35:00,67.71,67.71,67.66,67.69,380874.0,55.1492,55.1492,55.1085,55.1329,380874.0
2018-10-03 11:40:00,67.69,67.71,67.68,67.7,328096.0,55.1329,55.1492,55.1248,55.1411,328096.0
2018-10-03 11:45:00,67.7,67.72,67.69,67.72,229036.0,55.1411,55.1574,55.1329,55.1574,229036.0
2018-10-03 11:50:00,67.73,67.75,67.72,67.73,146607.0,55.1655,55.1818,55.1574,55.1655,146607.0
2018-10-03 11:55:00,67.73,67.75,67.72,67.74,78055.0,55.1655,55.1818,55.1574,55.1737,78055.0
2018-10-03 12:00:00,67.74,67.75,67.73,67.75,87494.0,55.1737,55.1818,55.1655,55.1818,87494.0
2018-10-03 12:05:00,67.74,67.74,67.71,67.72,166462.0,55.1737,55.1737,55.1492,55.1574,166462.0
2018-10-03 12:10:00,67.72,67.73,67.7,67.73,102850.0,55.1574,55.1655,55.1411,55.1655,102850.0
2018-10-03 12:15:00,67.72,67.75,67.71,67.74,82267.0,55.1574,55.1818,55.1492,55.1737,82267.0
2018-10-03 12:20:00,67.74,67.76,67.74,67.76,104459.0,55.1737,55.1899,55.1737,55.1899,104459.0
2018-10-03 12:25:00,67.76,67.77,67.74,67.77,101456.0,55.1899,55.1981,55.1737,55.1981,101456.0
2018-10-03 12:30:00,67.77,67.78,67.75,67.77,87181.0,55.1981,55.2062,55.1818,55.1981,87181.0
2018-10-03 12:35:00,67.76,67.77,67.73,67.73,38544.0,55.1899,55.1981,55.1655,55.1655,38544.0
2018-10-03 12:40:00,67.73,67.74,67.72,67.73,46171.0,55.1655,55.1737,55.1574,55.1655,46171.0
2018-10-03 12:45:00,67.74,67.76,67.73,67.76,52170.0,55.1737,55.1899,55.1655,55.1899,52170.0
2018-10-03 12:50:00,67.75,67.76,67.75,67.75,99581.0,55.1818,55.1899,55.1818,55.1818,99581.0
2018-10-03 12:55:00,67.76,67.76,67.73,67.74,81630.0,55.1899,55.1899,55.1655,55.1737,81630.0
2018-10-03 13:00:00,67.74,67.77,67.73,67.77,218829.0,55.1737,55.1981,55.1655,55.1981,218829.0
2018-10-03 13:05:00,67.77,67.79,67.74,67.78,284663.0,55.1981,55.2144,55.1737,55.2062,284663.0
2018-10-03 13:10:00,67.78,67.8,67.75,67.8,130637.0,55.2062,55.2225,55.1818,55.2225,130637.0
2018-10-03 13:15:00,67.79,67.79,67.75,67.78,89277.0,55.2144,55.2144,55.1818,55.2062,89277.0
2018-10-03 13:20:00,67.77,67.78,67.76,67.77,79362.0,55.1981,55.2062,55.1899,55.1981,79362.0
2018-10-03 13:25:00,67.77,67.8,67.75,67.79,140971.0,55.1981,55.2225,55.1818,55.2144,140971.0
2018-10-03 13:30:00,67.79,67.83,67.79,67.83,66780.0,55.2144,55.247,55.2144,55.247,66780.0
2018-10-03 13:35:00,67.82,67.86,67.82,67.84,397805.0,55.2388,55.2714,55.2388,55.2551,397805.0
2018-10-03 13:40:00,67.84,67.84,67.81,67.83,51121.0,55.2551,55.2551,55.2307,55.247,51121.0
2018-10-03 13:45:00,67.84,67.84,67.82,67.83,17468.0,55.2551,55.2551,55.2388,55.247,17468.0
2018-10-03 13:50:00,67.84,67.84,67.81,67.83,68675.0,55.2551,55.2551,55.2307,55.247,68675.0
2018-10-03 13:55:00,67.83,67.84,67.81,67.83,120098.0,55.247,55.2551,55.2307,55.247,120098.0
2018-10-03 14:00:00,67.83,67.84,67.82,67.82,90076.0,55.247,55.2551,55.2388,55.2388,90076.0
2018-10-03 14:05:00,67.83,67.83,67.82,67.83,38122.0,55.247,55.247,55.2388,55.247,38122.0
2018-10-03 14:10:00,67.83,67.83,67.82,67.83,48010.0,55.247,55.247,55.2388,55.247,48010.0
2018-10-03 14:15:00,67.83,67.83,67.81,67.82,83379.0,55.247,55.247,55.2307,55.2388,83379.0
2018-10-03 14:20:00,67.82,67.82,67.8,67.81,106846.0,55.2388,55.2388,55.2225,55.2307,106846.0
2018-10-03 14:25:00,67.8,67.81,67.78,67.78,114457.0,55.2225,55.2307,55.2062,55.2062,114457.0
2018-10-03 14:30:00,67.78,67.79,67.75,67.76,324943.0,55.2062,55.2144,55.1818,55.1899,324943.0
2018-10-03 14:35:00,67.75,67.75,67.7,67.73,429900.0,55.1818,55.1818,55.1411,55.1655,429900.0
2018-10-03 14:40:00,67.73,67.73,67.68,67.7,116630.0,55.1655,55.1655,55.1248,55.1411,116630.0
2018-10-03 14:45:00,67.7,67.7,67.63,67.63,340823.0,55.1411,55.1411,55.0841,55.0841,340823.0
2018-10-03 14:50:00,67.63,67.63,67.61,67.62,213603.0,55.0841,55.0841,55.0678,55.0759,213603.0
2018-10-03 14:55:00,67.62,67.66,67.61,67.65,219237.0,55.0759,55.1085,55.0678,55.1004,219237.0
2018-10-03 15:00:00,67.65,67.66,67.6,67.62,490281.0,55.1004,55.1085,55.0596,55.0759,490281.0
2018-10-03 15:05:00,67.63,67.64,67.62,67.64,105063.0,55.0841,55.0922,55.0759,55.0922,105063.0
2018-10-03 15:10:00,67.64,67.64,67.59,67.61,394787.0,55.0922,55.0922,55.0515,55.0678,394787.0
2018-10-03 15:15:00,67.6,67.62,67.57,67.58,91553.0,55.0596,55.0759,55.0352,55.0433,91553.0
2018-10-03 15:20:00,67.59,67.6,67.56,67.58,123017.0,55.0515,55.0596,55.0271,55.0433,123017.0
2018-10-03 15:25:00,67.59,67.59,67.53,67.53,1104467.0,55.0515,55.0515,55.0026,55.0026,1104467.0
2018-10-03 15:30:00,67.53,67.56,67.53,67.56,170496.0,55.0026,55.0271,55.0026,55.0271,170496.0
2018-10-03 15:35:00,67.56,67.57,67.54,67.55,142981.0,55.0271,55.0352,55.0108,55.0189,142981.0
2018-10-03 15:40:00,67.55,67.58,67.54,67.57,264198.0,55.0189,55.0433,55.0108,55.0352,264198.0
2018-10-03 15:45:00,67.57,67.6,67.57,67.59,489367.0,55.0352,55.0596,55.0352,55.0515,489367.0
2018-10-03 15:50:00,67.59,67.63,67.59,67.63,597820.0,55.0515,55.0841,55.0515,55.0841,597820.0
2018-10-03 15:55:00,67.63,67.65,67.59,67.61,1903726.0,55.0841,55.1004,55.0515,55.0678,1903726.0
2018-10-04 09:30:00,67.17,67.2,67.1,67.11,702387.0,54.7094,54.7338,54.6524,54.6605,702387.0
2018-10-04 09:35:00,67.12,67.18,67.11,67.17,335844.0,54.6687,54.7175,54.6605,54.7094,335844.0
2018-10-04 09:40:00,67.17,67.18,67.06,67.07,493275.0,54.7094,54.7175,54.6198,54.6279,493275.0
2018-10-04 09:45:00,67.06,67.09,67.04,67.08,463545.0,54.6198,54.6442,54.6035,54.6361,463545.0
2018-10-04 09:50:00,67.09,67.12,67.07,67.1,285572.0,54.6442,54.6687,54.6279,54.6524,285572.0
2018-10-04 09:55:00,67.1,67.11,67.03,67.03,295036.0,54.6524,54.6605,54.5954,54.5954,295036.0
2018-10-04 10:00:00,67.03,67.05,66.98,67.03,416820.0,54.5954,54.6117,54.5546,54.5954,416820.0
2018-10-04 10:05:00,67.03,67.06,66.97,66.99,208410.0,54.5954,54.6198,54.5465,54.5628,208410.0
2018-10-04 10:10:00,66.98,66.98,66.89,66.93,403550.0,54.5546,54.5546,54.4813,54.5139,403550.0
2018-10-04 10:15:00,66.92,66.93,66.88,66.89,775777.0,54.5058,54.5139,54.4732,54.4813,775777.0
2018-10-04 10:20:00,66.89,66.92,66.86,66.91,561921.0,54.4813,54.5058,54.4569,54.4976,561921.0
2018-10-04 10:25:00,66.91,66.93,66.86,66.9,545998.0,54.4976,54.5139,54.4569,54.4895,545998.0
2018-10-04 10:30:00,66.89,66.93,66.84,66.88,1101704.0,54.4813,54.5139,54.4406,54.4732,1101704.0
2018-10-04 10:35:00,66.88,66.92,66.85,66.9,384391.0,54.4732,54.5058,54.4488,54.4895,384391.0
2018-10-04 10:40:00,66.9,66.9,66.82,66.87,403074.0,54.4895,54.4895,54.4243,54.4651,403074.0
2018-10-04 10:45:00,66.87,66.91,66.86,66.91,164002.0,54.4651,54.4976,54.4569,54.4976,164002.0
2018-10-04 10:50:00,66.91,66.95,66.9,66.9,108270.0,54.4976,54.5302,54.4895,54.4895,108270.0
2018-10-04 10:55:00,66.9,66.91,66.87,66.89,108173.0,54.4895,54.4976,54.4651,54.4813,108173.0
2018-10-04 11:00:00,66.88,66.98,66.87,66.98,637564.0,54.4732,54.5546,54.4651,54.5546,637564.0
2018-10-04 11:05:00,66.98,66.98,66.92,66.93,450202.0,54.5546,54.5546,54.5058,54.5139,450202.0
2018-10-04 11:10:00,66.93,66.95,66.89,66.9,320683.0,54.5139,54.5302,54.4813,54.4895,320683.0
2018-10-04 11:15:00,66.9,66.91,66.86,66.88,312777.0,54.4895,54.4976,54.4569,54.4732,312777.0
2018-10-04 11:20:00,66.88,66.89,66.83,66.87,313491.0,54.4732,54.4813,54.4325,54.4651,313491.0
2018-10-04 11:25:00,66.87,66.89,66.82,66.82,356206.0,54.4651,54.4813,54.4243,54.4243,356206.0
2018-10-04 11:30:00,66.82,66.86,66.79,66.81,585407.0,54.4243,54.4569,54.3999,54.4162,585407.0
2018-10-04 11:35:00,66.81,66.82,66.76,66.77,392168.0,54.4162,54.4243,54.3755,54.3836,392168.0
2018-10-04 11:40:00,66.77,66.8,66.76,66.77,185370.0,54.3836,54.408,54.3755,54.3836,185370.0
2018-10-04 11:45:00,66.77,66.8,66.74,66.76,173158.0,54.3836,54.408,54.3592,54.3755,173158.0
2018-10-04 11:50:00,66.76,66.76,66.7,66.76,242195.0,54.3755,54.3755,54.3266,54.3755,242195.0
2018-10-04 11:55:00,66.76,66.78,66.72,66.73,240528.0,54.3755,54.3917,54.3429,54.351,240528.0
2018-10-04 12:00:00,66.73,66.73,66.65,66.67,286669.0,54.351,54.351,54.2859,54.3022,286669.0
2018-10-04 12:05:00,66.66,66.71,66.64,66.69,821577.0,54.294,54.3347,54.2777,54.3184,821577.0
2018-10-04 12:10:00,66.69,66.69,66.62,66.64,769973.0,54.3184,54.3184,54.2614,54.2777,769973.0
2018-10-04 12:15:00,66.63,66.64,66.58,66.61,261168.0,54.2696,54.2777,54.2288,54.2533,261168.0
2018-10-04 12:20:00,66.61,66.62,66.56,66.58,328698.0,54.2533,54.2614,54.2126,54.2288,328698.0
2018-10-04 12:25:00,66.57,66.64,66.53,66.64,884192.0,54.2207,54.2777,54.1881,54.2777,884192.0
2018-10-04 12:30:00,66.63,66.69,66.61,66.69,1156519.0,54.2696,54.3184,54.2533,54.3184,1156519.0
2018-10-04 12:35:00,66.69,66.73,66.68,66.7,399891.0,54.3184,54.351,54.3103,54.3266,399891.0
2018-10-04 12:40:00,66.7,66.72,66.68,66.69,146088.0,54.3266,54.3429,54.3103,54.3184,146088.0
2018-10-04 12:45:00,66.68,66.73,66.68,66.69,78231.0,54.3103,54.351,54.3103,54.3184,78231.0
2018-10-04 12:50:00,66.69,66.7,66.64,66.65,84162.0,54.3184,54.3266,54.2777,54.2859,84162.0
2018-10-04 12:55:00,66.65,66.66,66.63,66.65,69710.0,54.2859,54.294,54.2696,54.2859,69710.0
2018-10-04 13:00:00,66.64,66.64,66.56,66.59,228974.0,54.2777,54.2777,54.2126,54.237,228974.0
2018-10-04 13:05:00,66.58,66.62,66.57,66.58,203051.0,54.2288,54.2614,54.2207,54.2288,203051.0
2018-10-04 13:10:00,66.59,66.59,66.52,66.55,341598.0,54.237,54.237,54.18,54.2044,341598.0
2018-10-04 13:15:00,66.55,66.58,66.53,66.55,303700.0,54.2044,54.2288,54.1881,54.2044,303700.0
2018-10-04 13:20:00,66.55,66.55,66.5,66.55,117475.0,54.2044,54.2044,54.1637,54.2044,117475.0
2018-10-04 13:25:00,66.54,66.6,66.54,66.59,169481.0,54.1963,54.2451,54.1963,54.237,169481.0
2018-10-04 13:30:00,66.59,66.6,66.51,66.54,117401.0,54.237,54.2451,54.1718,54.1963,117401.0
2018-10-04 13:35:00,66.53,66.57,66.53,66.56,501921.0,54.1881,54.2207,54.1881,54.2126,501921.0
2018-10-04 13:40:00,66.57,66.64,66.57,66.64,164766.0,54.2207,54.2777,54.2207,54.2777,164766.0
2018-10-04 13:45:00,66.63,66.64,66.57,66.59,130681.0,54.2696,54.2777,54.2207,54.237,130681.0
2018-10-04 13:50:00,66.59,66.62,66.56,66.59,192550.0,54.237,54.2614,54.2126,54.237,192550.0
2018-10-04 13:55:00,66.59,66.61,66.56,66.61,240939.0,54.237,54.2533,54.2126,54.2533,240939.0
2018-10-04 14:00:00,66.6,66.63,66.56,66.63,322903.0,54.2451,54.2696,54.2126,54.2696,322903.0
2018-10-04 14:05:00,66.63,66.63,66.6,66.61,87874.0,54.2696,54.2696,54.2451,54.2533,87874.0
2018-10-04 14:10:00,66.6,66.62,66.58,66.61,121454.0,54.2451,54.2614,54.2288,54.2533,121454.0
2018-10-04 14:15:00,66.6,66.61,66.56,66.57,273630.0,54.2451,54.2533,54.2126,54.2207,273630.0
2018-10-04 14:20:00,66.57,66.59,66.54,66.57,243780.0,54.2207,54.237,54.1963,54.2207,243780.0
2018-10-04 14:25:00,66.57,66.61,66.55,66.6,292021.0,54.2207,54.2533,54.2044,54.2451,292021.0
2018-10-04 14:30:00,66.59,66.62,66.57,66.62,261412.0,54.237,54.2614,54.2207,54.2614,261412.0
2018-10-04 14:35:00,66.62,66.73,66.61,66.72,404768.0,54.2614,54.351,54.2533,54.3429,404768.0
2018-10-04 14:40:00,66.71,66.72,66.67,66.69,241481.0,54.3347,54.3429,54.3022,54.3184,241481.0
2018-10-04 14:45:00,66.69,66.74,66.68,66.72,267201.0,54.3184,54.3592,54.3103,54.3429,267201.0
2018-10-04 14:50:00,66.72,66.78,66.71,66.78,120347.0,54.3429,54.3917,54.3347,54.3917,120347.0
2018-10-04 14:55:00,66.79,66.8,66.77,66.78,124980.0,54.3999,54.408,54.3836,54.3917,124980.0
2018-10-04 15:00:00,66.78,66.79,66.75,66.79,143558.0,54.3917,54.3999,54.3673,54.3999,143558.0
2018-10-04 15:05:00,66.79,66.82,66.78,66.8,176256.0,54.3999,54.4243,54.3917,54.408,176256.0
2018-10-04 15:10:00,66.8,66.82,66.77,66.77,116628.0,54.408,54.4243,54.3836,54.3836,116628.0
2018-10-04 15:15:00,66.78,66.81,66.77,66.78,204270.0,54.3917,54.4162,54.3836,54.3917,204270.0
2018-10-04 15:20:00,66.78,66.79,66.72,66.73,258823.0,54.3917,54.3999,54.3429,54.351,258823.0
2018-10-04 15:25:00,66.74,66.76,66.71,66.72,124539.0,54.3592,54.3755,54.3347,54.3429,124539.0
2018-10-04 15:30:00,66.71,66.73,66.69,66.7,262969.0,54.3347,54.351,54.3184,54.3266,262969.0
2018-10-04 15:35:00,66.69,66.71,66.68,66.7,280010.0,54.3184,54.3347,54.3103,54.3266,280010.0
2018-10-04 15:40:00,66.69,66.76,66.69,66.76,431768.0,54.3184,54.3755,54.3184,54.3755,431768.0
2018-10-04 15:45:00,66.76,66.84,66.75,66.81,1368755.0,54.3755,54.4406,54.3673,54.4162,1368755.0
2018-10-04 15:50:00,66.82,66.83,66.79,66.82,1375991.0,54.4243,54.4325,54.3999,54.4243,1375991.0
2018-10-04 15:55:00,66.81,66.83,66.75,66.79,3967678.0,54.4162,54.4325,54.3673,54.3999,3967678.0
2018-10-05 09:30:00,66.65,66.66,66.57,66.62,507035.0,54.2859,54.294,54.2207,54.2614,507035.0
2018-10-05 09:35:00,66.62,66.7,66.61,66.65,412291.0,54.2614,54.3266,54.2533,54.2859,412291.0
2018-10-05 09:40:00,66.65,66.68,66.63,66.66,208134.0,54.2859,54.3103,54.2696,54.294,208134.0
2018-10-05 09:45:00,66.67,66.71,66.62,66.62,336663.0,54.3022,54.3347,54.2614,54.2614,336663.0
2018-10-05 09:50:00,66.63,66.67,66.58,66.61,238045.0,54.2696,54.3022,54.2288,54.2533,238045.0
2018-10-05 09:55:00,66.61,66.62,66.55,66.56,265455.0,54.2533,54.2614,54.2044,54.2126,265455.0
2018-10-05 10:00:00,66.56,66.62,66.55,66.56,496035.0,54.2126,54.2614,54.2044,54.2126,496035.0
2018-10-05 10:05:00,66.56,66.62,66.56,66.58,189406.0,54.2126,54.2614,54.2126,54.2288,189406.0
2018-10-05 10:10:00,66.58,66.58,66.52,66.53,349652.0,54.2288,54.2288,54.18,54.1881,349652.0
2018-10-05 10:15:00,66.53,66.57,66.51,66.54,310870.0,54.1881,54.2207,54.1718,54.1963,310870.0
2018-10-05 10:20:00,66.54,66.59,66.53,66.59,116001.0,54.1963,54.237,54.1881,54.237,116001.0
2018-10-05 10:25:00,66.59,66.64,66.58,66.63,162364.0,54.237,54.2777,54.2288,54.2696,162364.0
2018-10-05 10:30:00,66.63,66.63,66.56,66.58,200469.0,54.2696,54.2696,54.2126,54.2288,200469.0
2018-10-05 10:35:00,66.58,66.59,66.54,66.55,51889.0,54.2288,54.237,54.1963,54.2044,51889.0
2018-10-05 10:40:00,66.55,66.6,66.53,66.58,125206.0,54.2044,54.2451,54.1881,54.2288,125206.0
2018-10-05 10:45:00,66.58,66.58,66.5,66.5,80477.0,54.2288,54.2288,54.1637,54.1637,80477.0
2018-10-05 10:50:00,66.49,66.51,66.47,66.49,472696.0,54.1555,54.1718,54.1393,54.1555,472696.0
2018-10-05 10:55:00,66.49,66.62,66.47,66.52,2091725.0,54.1555,54.2614,54.1393,54.18,2091725.0
2018-10-05 11:00:00,66.52,66.52,66.45,66.45,527946.0,54.18,54.18,54.123,54.123,527946.0
2018-10-05 11:05:00,66.46,66.48,66.44,66.44,181460.0,54.1311,54.1474,54.1148,54.1148,181460.0
2018-10-05 11:10:00,66.44,66.46,66.41,66.45,176441.0,54.1148,54.1311,54.0904,54.123,176441.0
2018-10-05 11:15:00,66.45,66.46,66.39,66.42,317350.0,54.123,54.1311,54.0741,54.0985,317350.0
2018-10-05 11:20:00,66.42,66.46,66.39,66.45,197382.0,54.0985,54.1311,54.0741,54.123,197382.0
2018-10-05 11:25:00,66.45,66.46,66.37,66.38,218489.0,54.123,54.1311,54.0578,54.066,218489.0
2018-10-05 11:30:00,66.37,66.38,66.34,66.38,316604.0,54.0578,54.066,54.0334,54.066,316604.0
2018-10-05 11:35:00,66.38,66.39,66.36,66.39,225824.0,54.066,54.0741,54.0497,54.0741,225824.0
2018-10-05 11:40:00,66.38,66.39,66.29,66.33,286509.0,54.066,54.0741,53.9926,54.0252,286509.0
2018-10-05 11:45:00,66.33,66.33,66.29,66.31,154937.0,54.0252,54.0252,53.9926,54.0089,154937.0
2018-10-05 11:50:00,66.3,66.3,66.23,66.26,320171.0,54.0008,54.0008,53.9438,53.9682,320171.0
2018-10-05 11:55:00,66.26,66.28,66.2,66.21,364490.0,53.9682,53.9845,53.9193,53.9275,364490.0
2018-10-05 12:00:00,66.22,66.25,66.21,66.25,288610.0,53.9356,53.9601,53.9275,53.9601,288610.0
2018-10-05 12:05:00,66.24,66.28,66.23,66.27,177571.0,53.9519,53.9845,53.9438,53.9764,177571.0
2018-10-05 12:10:00,66.27,66.28,66.19,66.2,458526.0,53.9764,53.9845,53.9112,53.9193,458526.0
2018-10-05 12:15:00,66.2,66.24,66.18,66.24,128785.0,53.9193,53.9519,53.9031,53.9519,128785.0
2018-10-05 12:20:00,66.24,66.27,66.23,66.26,309905.0,53.9519,53.9764,53.9438,53.9682,309905.0
2018-10-05 12:25:00,66.26,66.28,66.25,66.27,253065.0,53.9682,53.9845,53.9601,53.9764,253065.0
2018-10-05 12:30:00,66.27,66.27,66.21,66.21,128795.0,53.9764,53.9764,53.9275,53.9275,128795.0
2018-10-05 12:35:00,66.2,66.26,66.19,66.23,100010.0,53.9193,53.9682,53.9112,53.9438,100010.0
2018-10-05 12:40:00,66.22,66.22,66.16,66.18,145316.0,53.9356,53.9356,53.8868,53.9031,145316.0
2018-10-05 12:45:00,66.19,66.24,66.17,66.24,150760.0,53.9112,53.9519,53.8949,53.9519,150760.0
2018-10-05 12:50:00,66.24,66.26,66.23,66.25,81639.0,53.9519,53.9682,53.9438,53.9601,81639.0
2018-10-05 12:55:00,66.25,66.26,66.21,66.23,77822.0,53.9601,53.9682,53.9275,53.9438,77822.0
2018-10-05 13:00:00,66.23,66.23,66.17,66.19,228922.0,53.9438,53.9438,53.8949,53.9112,228922.0
2018-10-05 13:05:00,66.19,66.21,66.16,66.17,148386.0,53.9112,53.9275,53.8868,53.8949,148386.0
2018-10-05 13:10:00,66.17,66.21,66.16,66.21,72874.0,53.8949,53.9275,53.8868,53.9275,72874.0
2018-10-05 13:15:00,66.22,66.27,66.21,66.24,262463.0,53.9356,53.9764,53.9275,53.9519,262463.0
2018-10-05 13:20:00,66.23,66.24,66.16,66.17,258017.0,53.9438,53.9519,53.8868,53.8949,258017.0
2018-10-05 13:25:00,66.16,66.19,66.16,66.18,183124.0,53.8868,53.9112,53.8868,53.9031,183124.0
2018-10-05 13:30:00,66.19,66.22,66.17,66.17,188353.0,53.9112,53.9356,53.8949,53.8949,188353.0
2018-10-05 13:35:00,66.18,66.22,66.15,66.2,162077.0,53.9031,53.9356,53.8786,53.9193,162077.0
2018-10-05 13:40:00,66.2,66.27,66.2,66.27,297372.0,53.9193,53.9764,53.9193,53.9764,297372.0
2018-10-05 13:45:00,66.27,66.29,66.24,66.28,76879.0,53.9764,53.9926,53.9519,53.9845,76879.0
2018-10-05 13:50:00,66.29,66.3,66.26,66.28,215744.0,53.9926,54.0008,53.9682,53.9845,215744.0
2018-10-05 13:55:00,66.29,66.3,66.26,66.27,96754.0,53.9926,54.0008,53.9682,53.9764,96754.0
2018-10-05 14:00:00,66.27,66.3,66.26,66.27,52186.0,53.9764,54.0008,53.9682,53.9764,52186.0
2018-10-05 14:05:00,66.28,66.29,66.22,66.23,167339.0,53.9845,53.9926,53.9356,53.9438,167339.0
2018-10-05 14:10:00,66.23,66.25,66.21,66.22,311955.0,53.9438,53.9601,53.9275,53.9356,311955.0
2018-10-05 14:15:00,66.22,66.32,66.21,66.32,212509.0,53.9356,54.0171,53.9275,54.0171,212509.0
2018-10-05 14:20:00,66.31,66.33,66.29,66.32,136863.0,54.0089,54.0252,53.9926,54.0171,136863.0
2018-10-05 14:25:00,66.32,66.33,66.29,66.31,346350.0,54.0171,54.0252,53.9926,54.0089,346350.0
2018-10-05 14:30:00,66.31,66.36,66.3,66.32,351334.0,54.0089,54.0497,54.0008,54.0171,351334.0
2018-10-05 14:35:00,66.32,66.35,66.3,66.34,158094.0,54.0171,54.0415,54.0008,54.0334,158094.0
2018-10-05 14:40:00,66.34,66.39,66.32,66.36,242995.0,54.0334,54.0741,54.0171,54.0497,242995.0
2018-10-05 14:45:00,66.36,66.37,66.32,66.34,107437.0,54.0497,54.0578,54.0171,54.0334,107437.0
2018-10-05 14:50:00,66.34,66.38,66.33,66.37,357476.0,54.0334,54.066,54.0252,54.0578,357476.0
2018-10-05 14:55:00,66.37,66.4,66.35,66.39,592883.0,54.0578,54.0822,54.0415,54.0741,592883.0
2018-10-05 15:00:00,66.39,66.4,66.35,66.4,574315.0,54.0741,54.0822,54.0415,54.0822,574315.0
2018-10-05 15:05:00,66.39,66.45,66.38,66.41,424658.0,54.0741,54.123,54.066,54.0904,424658.0
2018-10-05 15:10:00,66.42,66.43,66.39,66.4,317091.0,54.0985,54.1067,54.0741,54.0822,317091.0
2018-10-05 15:15:00,66.4,66.42,66.37,66.38,275575.0,54.0822,54.0985,54.0578,54.066,275575.0
2018-10-05 15:20:00,66.38,66.42,66.36,66.4,314385.0,54.066,54.0985,54.0497,54.0822,314385.0
2018-10-05 15:25:00,66.4,66.4,66.36,66.37,691337.0,54.0822,54.0822,54.0497,54.0578,691337.0
2018-10-05 15:30:00,66.38,66.38,66.33,66.34,524946.0,54.066,54.066,54.0252,54.0334,524946.0
2018-10-05 15:35:00,66.33,66.35,66.32,66.33,276492.0,54.0252,54.0415,54.0171,54.0252,276492.0
2018-10-05 15:40:00,66.33,66.41,66.32,66.39,761520.0,54.0252,54.0904,54.0171,54.0741,761520.0
2018-10-05 15:45:00,66.39,66.45,66.39,66.45,699037.0,54.0741,54.123,54.0741,54.123,699037.0
2018-10-05 15:50:00,66.44,66.45,66.39,66.44,809001.0,54.1148,54.123,54.0741,54.1148,809001.0
2018-10-05 15:55:00,66.44,66.46,66.39,66.44,2083549.0,54.1148,54.1311,54.0741,54.1148,2083549.0
2018-10-08 09:30:00,65.69,65.72,65.66,65.7,995318.0,53.504,53.5284,53.4795,53.5121,995318.0
2018-10-08 09:35:00,65.7,65.76,65.68,65.76,499443.0,53.5121,53.561,53.4958,53.561,499443.0
2018-10-08 09:40:00,65.75,65.79,65.71,65.77,307276.0,53.5528,53.5854,53.5202,53.5691,307276.0
2018-10-08 09:45:00,65.77,65.82,65.77,65.78,251760.0,53.5691,53.6098,53.5691,53.5773,251760.0
2018-10-08 09:50:00,65.78,65.85,65.77,65.85,473853.0,53.5773,53.6343,53.5691,53.6343,473853.0
2018-10-08 09:55:00,65.84,65.87,65.82,65.85,266285.0,53.6261,53.6506,53.6098,53.6343,266285.0
2018-10-08 10:00:00,65.86,65.94,65.85,65.92,111375.0,53.6424,53.7076,53.6343,53.6913,111375.0
2018-10-08 10:05:00,65.92,65.92,65.86,65.89,165930.0,53.6913,53.6913,53.6424,53.6668,165930.0
2018-10-08 10:10:00,65.89,65.93,65.86,65.91,206286.0,53.6668,53.6994,53.6424,53.6831,206286.0
2018-10-08 10:15:00,65.92,65.93,65.89,65.9,135523.0,53.6913,53.6994,53.6668,53.675,135523.0
2018-10-08 10:20:00,65.9,65.91,65.86,65.87,165713.0,53.675,53.6831,53.6424,53.6506,165713.0
2018-10-08 10:25:00,65.87,65.9,65.85,65.87,129174.0,53.6506,53.675,53.6343,53.6506,129174.0
2018-10-08 10:30:00,65.86,65.88,65.83,65.83,206806.0,53.6424,53.6587,53.618,53.618,206806.0
2018-10-08 10:35:00,65.83,65.83,65.77,65.78,261163.0,53.618,53.618,53.5691,53.5773,261163.0
2018-10-08 10:40:00,65.79,65.79,65.75,65.76,112299.0,53.5854,53.5854,53.5528,53.561,112299.0
2018-10-08 10:45:00,65.76,65.76,65.7,65.73,341111.0,53.561,53.561,53.5121,53.5365,341111.0
2018-10-08 10:50:00,65.72,65.74,65.69,65.74,158955.0,53.5284,53.5447,53.504,53.5447,158955.0
2018-10-08 10:55:00,65.73,65.76,65.71,65.75,252358.0,53.5365,53.561,53.5202,53.5528,252358.0
2018-10-08 11:00:00,65.75,65.77,65.72,65.73,659067.0,53.5528,53.5691,53.5284,53.5365,659067.0
2018-10-08 11:05:00,65.73,65.73,65.7,65.7,628917.0,53.5365,53.5365,53.5121,53.5121,628917.0
2018-10-08 11:10:00,65.7,65.74,65.69,65.72,324993.0,53.5121,53.5447,53.504,53.5284,324993.0
2018-10-08 11:15:00,65.72,65.73,65.66,65.7,280113.0,53.5284,53.5365,53.4795,53.5121,280113.0
2018-10-08 11:20:00,65.7,65.76,65.69,65.73,190585.0,53.5121,53.561,53.504,53.5365,190585.0
2018-10-08 11:25:00,65.73,65.76,65.68,65.69,639508.0,53.5365,53.561,53.4958,53.504,639508.0
2018-10-08 11:30:00,65.69,65.71,65.65,65.66,338246.0,53.504,53.5202,53.4714,53.4795,338246.0
2018-10-08 11:35:00,65.67,65.67,65.62,65.63,504419.0,53.4877,53.4877,53.4469,53.4551,504419.0
2018-10-08 11:40:00,65.64,65.64,65.6,65.62,827570.0,53.4632,53.4632,53.4306,53.4469,827570.0
2018-10-08 11:45:00,65.61,65.62,65.53,65.56,498663.0,53.4388,53.4469,53.3736,53.3981,498663.0
2018-10-08 11:50:00,65.56,65.62,65.55,65.61,694776.0,53.3981,53.4469,53.3899,53.4388,694776.0
2018-10-08 11:55:00,65.61,65.65,65.56,65.64,468994.0,53.4388,53.4714,53.3981,53.4632,468994.0
2018-10-08 12:00:00,65.64,65.64,65.58,65.62,325937.0,53.4632,53.4632,53.4144,53.4469,325937.0
2018-10-08 12:05:00,65.62,65.65,65.6,65.62,110866.0,53.4469,53.4714,53.4306,53.4469,110866.0
2018-10-08 12:10:00,65.62,65.64,65.6,65.63,219477.0,53.4469,53.4632,53.4306,53.4551,219477.0
2018-10-08 12:15:00,65.63,65.66,65.62,65.63,68857.0,53.4551,53.4795,53.4469,53.4551,68857.0
2018-10-08 12:20:00,65.63,65.7,65.62,65.69,298533.0,53.4551,53.5121,53.4469,53.504,298533.0
2018-10-08 12:25:00,65.69,65.73,65.69,65.73,74780.0,53.504,53.5365,53.504,53.5365,74780.0
2018-10-08 12:30:00,65.72,65.73,65.69,65.71,202467.0,53.5284,53.5365,53.504,53.5202,202467.0
2018-10-08 12:35:00,65.7,65.74,65.69,65.72,119229.0,53.5121,53.5447,53.504,53.5284,119229.0
2018-10-08 12:40:00,65.72,65.75,65.71,65.73,234896.0,53.5284,53.5528,53.5202,53.5365,234896.0
2018-10-08 12:45:00,65.73,65.76,65.71,65.74,188488.0,53.5365,53.561,53.5202,53.5447,188488.0
2018-10-08 12:50:00,65.73,65.75,65.7,65.71,105064.0,53.5365,53.5528,53.5121,53.5202,105064.0
2018-10-08 12:55:00,65.71,65.72,65.64,65.65,145217.0,53.5202,53.5284,53.4632,53.4714,145217.0
2018-10-08 13:00:00,65.64,65.69,65.63,65.67,226369.0,53.4632,53.504,53.4551,53.4877,226369.0
2018-10-08 13:05:00,65.68,65.75,65.65,65.75,185019.0,53.4958,53.5528,53.4714,53.5528,185019.0
2018-10-08 13:10:00,65.74,65.74,65.7,65.71,99102.0,53.5447,53.5447,53.5121,53.5202,99102.0
2018-10-08 13:15:00,65.71,65.72,65.66,65.67,62113.0,53.5202,53.5284,53.4795,53.4877,62113.0
2018-10-08 13:20:00,65.67,65.69,65.65,65.68,146251.0,53.4877,53.504,53.4714,53.4958,146251.0
2018-10-08 13:25:00,65.69,65.71,65.69,65.69,108218.0,53.504,53.5202,53.504,53.504,108218.0
2018-10-08 13:30:00,65.69,65.75,65.68,65.75,286629.0,53.504,53.5528,53.4958,53.5528,286629.0
2018-10-08 13:35:00,65.75,65.78,65.74,65.78,148189.0,53.5528,53.5773,53.5447,53.5773,148189.0
2018-10-08 13:40:00,65.78,65.81,65.78,65.8,300374.0,53.5773,53.6017,53.5773,53.5935,300374.0
2018-10-08 13:45:00,65.8,65.82,65.78,65.8,150884.0,53.5935,53.6098,53.5773,53.5935,150884.0
2018-10-08 13:50:00,65.8,65.84,65.8,65.82,185903.0,53.5935,53.6261,53.5935,53.6098,185903.0
2018-10-08 13:55:00,65.83,65.83,65.8,65.82,149092.0,53.618,53.618,53.5935,53.6098,149092.0
2018-10-08 14:00:00,65.81,65.9,65.81,65.89,565863.0,53.6017,53.675,53.6017,53.6668,565863.0
2018-10-08 14:05:00,65.89,65.98,65.88,65.95,451055.0,53.6668,53.7402,53.6587,53.7157,451055.0
2018-10-08 14:10:00,65.95,65.96,65.89,65.91,143462.0,53.7157,53.7239,53.6668,53.6831,143462.0
2018-10-08 14:15:00,65.9,65.94,65.9,65.9,256740.0,53.675,53.7076,53.675,53.675,256740.0
2018-10-08 14:20:00,65.91,65.98,65.9,65.94,190161.0,53.6831,53.7402,53.675,53.7076,190161.0
2018-10-08 14:25:00,65.94,65.98,65.94,65.97,147014.0,53.7076,53.7402,53.7076,53.732,147014.0
2018-10-08 14:30:00,65.97,66.04,65.96,66.02,800766.0,53.732,53.789,53.7239,53.7727,800766.0
2018-10-08 14:35:00,66.03,66.03,65.99,66.03,148780.0,53.7809,53.7809,53.7483,53.7809,148780.0
2018-10-08 14:40:00,66.03,66.04,66.0,66.04,194962.0,53.7809,53.789,53.7564,53.789,194962.0
2018-10-08 14:45:00,66.04,66.08,66.02,66.06,376112.0,53.789,53.8216,53.7727,53.8053,376112.0
2018-10-08 14:50:00,66.05,66.07,66.01,66.02,296821.0,53.7972,53.8135,53.7646,53.7727,296821.0
2018-10-08 14:55:00,66.01,66.05,66.01,66.02,145138.0,53.7646,53.7972,53.7646,53.7727,145138.0
2018-10-08 15:00:00,66.01,66.08,66.01,66.06,346708.0,53.7646,53.8216,53.7646,53.8053,346708.0
2018-10-08 15:05:00,66.06,66.07,66.03,66.05,237468.0,53.8053,53.8135,53.7809,53.7972,237468.0
2018-10-08 15:10:00,66.05,66.08,66.04,66.07,196923.0,53.7972,53.8216,53.789,53.8135,196923.0
2018-10-08 15:15:00,66.07,66.1,66.06,66.09,205142.0,53.8135,53.8379,53.8053,53.8297,205142.0
2018-10-08 15:20:00,66.09,66.1,66.03,66.03,131163.0,53.8297,53.8379,53.7809,53.7809,131163.0
2018-10-08 15:25:00,66.03,66.07,66.03,66.03,165164.0,53.7809,53.8135,53.7809,53.7809,165164.0
2018-10-08 15:30:00,66.04,66.08,66.03,66.06,349023.0,53.789,53.8216,53.7809,53.8053,349023.0
2018-10-08 15:35:00,66.06,66.09,66.04,66.08,183457.0,53.8053,53.8297,53.789,53.8216,183457.0
2018-10-08 15:40:00,66.09,66.11,66.06,66.07,307714.0,53.8297,53.846,53.8053,53.8135,307714.0
2018-10-08 15:45:00,66.07,66.1,66.06,66.09,493837.0,53.8135,53.8379,53.8053,53.8297,493837.0
2018-10-08 15:50:00,66.1,66.11,66.06,66.07,815321.0,53.8379,53.846,53.8053,53.8135,815321.0
2018-10-08 15:55:00,66.07,66.09,66.06,66.08,1323030.0,53.8135,53.8297,53.8053,53.8216,1323030.0
2018-10-09 09:30:00,65.4,65.45,65.36,65.45,408420.0,53.2677,53.3085,53.2352,53.3085,408420.0
2018-10-09 09:35:00,65.44,65.45,65.4,65.42,924227.0,53.3003,53.3085,53.2677,53.284,924227.0
2018-10-09 09:40:00,65.41,65.43,65.36,65.42,370802.0,53.2759,53.2922,53.2352,53.284,370802.0
2018-10-09 09:45:00,65.42,65.42,65.31,65.35,229944.0,53.284,53.284,53.1944,53.227,229944.0
2018-10-09 09:50:00,65.35,65.48,65.34,65.47,247060.0,53.227,53.3329,53.2189,53.3248,247060.0
2018-10-09 09:55:00,65.47,65.54,65.46,65.52,618540.0,53.3248,53.3818,53.3166,53.3655,618540.0
2018-10-09 10:00:00,65.52,65.55,65.51,65.53,281036.0,53.3655,53.3899,53.3573,53.3736,281036.0
2018-10-09 10:05:00,65.53,65.55,65.51,65.52,296454.0,53.3736,53.3899,53.3573,53.3655,296454.0
2018-10-09 10:10:00,65.52,65.56,65.49,65.55,284502.0,53.3655,53.3981,53.3411,53.3899,284502.0
2018-10-09 10:15:00,65.56,65.65,65.56,65.65,588299.0,53.3981,53.4714,53.3981,53.4714,588299.0
2018-10-09 10:20:00,65.65,65.74,65.65,65.74,219177.0,53.4714,53.5447,53.4714,53.5447,219177.0
2018-10-09 10:25:00,65.74,65.79,65.72,65.76,264503.0,53.5447,53.5854,53.5284,53.561,264503.0
2018-10-09 10:30:00,65.76,65.85,65.76,65.82,195814.0,53.561,53.6343,53.561,53.6098,195814.0
2018-10-09 10:35:00,65.82,65.86,65.81,65.82,293368.0,53.6098,53.6424,53.6017,53.6098,293368.0
2018-10-09 10:40:00,65.82,65.9,65.82,65.85,421660.0,53.6098,53.675,53.6098,53.6343,421660.0
2018-10-09 10:45:00,65.84,65.89,65.82,65.88,269711.0,53.6261,53.6668,53.6098,53.6587,269711.0
2018-10-09 10:50:00,65.88,65.88,65.79,65.79,417270.0,53.6587,53.6587,53.5854,53.5854,417270.0
2018-10-09 10:55:00,65.8,65.81,65.71,65.71,431687.0,53.5935,53.6017,53.5202,53.5202,431687.0
2018-10-09 11:00:00,65.71,65.72,65.65,65.69,220017.0,53.5202,53.5284,53.4714,53.504,220017.0
2018-10-09 11:05:00,65.68,65.7,65.64,65.65,256040.0,53.4958,53.5121,53.4632,53.4714,256040.0
2018-10-09 11:10:00,65.65,65.72,65.62,65.72,198516.0,53.4714,53.5284,53.4469,53.5284,198516.0
2018-10-09 11:15:00,65.72,65.73,65.65,65.68,122156.0,53.5284,53.5365,53.4714,53.4958,122156.0
2018-10-09 11:20:00,65.68,65.79,65.68,65.79,368020.0,53.4958,53.5854,53.4958,53.5854,368020.0
2018-10-09 11:25:00,65.8,65.84,65.78,65.81,360068.0,53.5935,53.6261,53.5773,53.6017,360068.0
2018-10-09 11:30:00,65.81,65.86,65.8,65.81,325142.0,53.6017,53.6424,53.5935,53.6017,325142.0
2018-10-09 11:35:00,65.81,65.86,65.8,65.85,181188.0,53.6017,53.6424,53.5935,53.6343,181188.0
2018-10-09 11:40:00,65.85,65.88,65.84,65.87,63077.0,53.6343,53.6587,53.6261,53.6506,63077.0
2018-10-09 11:45:00,65.86,65.88,65.84,65.87,146701.0,53.6424,53.6587,53.6261,53.6506,146701.0
2018-10-09 11:50:00,65.87,65.95,65.86,65.94,835691.0,53.6506,53.7157,53.6424,53.7076,835691.0
2018-10-09 11:55:00,65.94,65.97,65.93,65.94,239079.0,53.7076,53.732,53.6994,53.7076,239079.0
2018-10-09 12:00:00,65.94,66.0,65.94,65.96,477366.0,53.7076,53.7564,53.7076,53.7239,477366.0
2018-10-09 12:05:00,65.96,66.01,65.95,65.97,259212.0,53.7239,53.7646,53.7157,53.732,259212.0
2018-10-09 12:10:00,65.97,65.98,65.91,65.91,406633.0,53.732,53.7402,53.6831,53.6831,406633.0
2018-10-09 12:15:00,65.91,65.92,65.89,65.9,135483.0,53.6831,53.6913,53.6668,53.675,135483.0
2018-10-09 12:20:00,65.9,65.93,65.89,65.89,448000.0,53.675,53.6994,53.6668,53.6668,448000.0
2018-10-09 12:25:00,65.89,65.92,65.89,65.9,70258.0,53.6668,53.6913,53.6668,53.675,70258.0
2018-10-09 12:30:00,65.9,65.91,65.87,65.89,270620.0,53.675,53.6831,53.6506,53.6668,270620.0
2018-10-09 12:35:00,65.89,65.95,65.89,65.92,40806.0,53.6668,53.7157,53.6668,53.6913,40806.0
2018-10-09 12:40:00,65.92,65.92,65.82,65.83,97649.0,53.6913,53.6913,53.6098,53.618,97649.0
2018-10-09 12:45:00,65.82,65.82,65.77,65.79,580209.0,53.6098,53.6098,53.5691,53.5854,580209.0
2018-10-09 12:50:00,65.8,65.84,65.77,65.78,548450.0,53.5935,53.6261,53.5691,53.5773,548450.0
2018-10-09 12:55:00,65.78,65.82,65.77,65.8,217785.0,53.5773,53.6098,53.5691,53.5935,217785.0
2018-10-09 13:00:00,65.79,65.79,65.73,65.75,123588.0,53.5854,53.5854,53.5365,53.5528,123588.0
2018-10-09 13:05:00,65.74,65.81,65.74,65.8,84552.0,53.5447,53.6017,53.5447,53.5935,84552.0
2018-10-09 13:10:00,65.8,65.84,65.79,65.82,104786.0,53.5935,53.6261,53.5854,53.6098,104786.0
2018-10-09 13:15:00,65.83,65.86,65.82,65.84,260950.0,53.618,53.6424,53.6098,53.6261,260950.0
2018-10-09 13:20:00,65.83,65.89,65.82,65.88,159705.0,53.618,53.6668,53.6098,53.6587,159705.0
2018-10-09 13:25:00,65.88,65.9,65.86,65.9,141901.0,53.6587,53.675,53.6424,53.675,141901.0
2018-10-09 13:30:00,65.89,65.9,65.86,65.88,207879.0,53.6668,53.675,53.6424,53.6587,207879.0
2018-10-09 13:35:00,65.87,65.87,65.84,65.86,92221.0,53.6506,53.6506,53.6261,53.6424,92221.0
2018-10-09 13:40:00,65.85,65.88,65.82,65.84,72076.0,53.6343,53.6587,53.6098,53.6261,72076.0
2018-10-09 13:45:00,65.84,65.86,65.82,65.85,96547.0,53.6261,53.6424,53.6098,53.6343,96547.0
2018-10-09 13:50:00,65.86,65.87,65.85,65.87,106135.0,53.6424,53.6506,53.6343,53.6506,106135.0
2018-10-09 13:55:00,65.87,65.91,65.87,65.87,170739.0,53.6506,53.6831,53.6506,53.6506,170739.0
2018-10-09 14:00:00,65.87,65.88,65.85,65.86,166959.0,53.6506,53.6587,53.6343,53.6424,166959.0
2018-10-09 14:05:00,65.86,65.89,65.83,65.88,120808.0,53.6424,53.6668,53.618,53.6587,120808.0
2018-10-09 14:10:00,65.89,65.91,65.87,65.91,216778.0,53.6668,53.6831,53.6506,53.6831,216778.0
2018-10-09 14:15:00,65.91,65.93,65.88,65.89,282751.0,53.6831,53.6994,53.6587,53.6668,282751.0
2018-10-09 14:20:00,65.89,65.94,65.88,65.92,133899.0,53.6668,53.7076,53.6587,53.6913,133899.0
2018-10-09 14:25:00,65.92,65.95,65.91,65.94,108252.0,53.6913,53.7157,53.6831,53.7076,108252.0
2018-10-09 14:30:00,65.94,65.94,65.92,65.92,125071.0,53.7076,53.7076,53.6913,53.6913,125071.0
2018-10-09 14:35:00,65.92,65.94,65.9,65.94,149335.0,53.6913,53.7076,53.675,53.7076,149335.0
2018-10-09 14:40:00,65.94,65.96,65.92,65.95,219101.0,53.7076,53.7239,53.6913,53.7157,219101.0
2018-10-09 14:45:00,65.95,65.96,65.92,65.95,152620.0,53.7157,53.7239,53.6913,53.7157,152620.0
2018-10-09 14:50:00,65.95,66.0,65.94,66.0,173441.0,53.7157,53.7564,53.7076,53.7564,173441.0
2018-10-09 14:55:00,66.0,66.0,65.98,65.98,120305.0,53.7564,53.7564,53.7402,53.7402,120305.0
2018-10-09 15:00:00,65.98,66.0,65.96,65.98,368744.0,53.7402,53.7564,53.7239,53.7402,368744.0
2018-10-09 15:05:00,65.98,65.99,65.96,65.97,460786.0,53.7402,53.7483,53.7239,53.732,460786.0
2018-10-09 15:10:00,65.97,65.97,65.93,65.95,217014.0,53.732,53.732,53.6994,53.7157,217014.0
2018-10-09 15:15:00,65.95,65.98,65.94,65.95,323961.0,53.7157,53.7402,53.7076,53.7157,323961.0
2018-10-09 15:20:00,65.96,65.96,65.88,65.89,251083.0,53.7239,53.7239,53.6587,53.6668,251083.0
2018-10-09 15:25:00,65.89,65.91,65.88,65.91,295887.0,53.6668,53.6831,53.6587,53.6831,295887.0
2018-10-09 15:30:00,65.91,65.93,65.89,65.91,263891.0,53.6831,53.6994,53.6668,53.6831,263891.0
2018-10-09 15:35:00,65.92,65.96,65.9,65.95,193475.0,53.6913,53.7239,53.675,53.7157,193475.0
2018-10-09 15:40:00,65.95,65.95,65.91,65.94,494683.0,53.7157,53.7157,53.6831,53.7076,494683.0
2018-10-09 15:45:00,65.94,66.0,65.93,65.99,526865.0,53.7076,53.7564,53.6994,53.7483,526865.0
2018-10-09 15:50:00,65.98,65.99,65.91,65.95,835628.0,53.7402,53.7483,53.6831,53.7157,835628.0
2018-10-09 15:55:00,65.95,65.96,65.9,65.9,968735.0,53.7157,53.7239,53.675,53.675,968735.0
2018-10-10 09:30:00,65.68,65.68,65.54,65.54,784392.0,53.4958,53.4958,53.3818,53.3818,784392.0
2018-10-10 09:35:00,65.54,65.57,65.5,65.51,546625.0,53.3818,53.4062,53.3492,53.3573,546625.0
2018-10-10 09:40:00,65.51,65.55,65.47,65.47,281937.0,53.3573,53.3899,53.3248,53.3248,281937.0
2018-10-10 09:45:00,65.47,65.52,65.44,65.44,532726.0,53.3248,53.3655,53.3003,53.3003,532726.0
2018-10-10 09:50:00,65.43,65.49,65.39,65.41,716915.0,53.2922,53.3411,53.2596,53.2759,716915.0
2018-10-10 09:55:00,65.4,65.43,65.33,65.38,658933.0,53.2677,53.2922,53.2107,53.2515,658933.0
2018-10-10 10:00:00,65.38,65.42,65.26,65.3,1050020.0,53.2515,53.284,53.1537,53.1863,1050020.0
2018-10-10 10:05:00,65.3,65.4,65.29,65.38,724893.0,53.1863,53.2677,53.1782,53.2515,724893.0
2018-10-10 10:10:00,65.38,65.39,65.32,65.32,278299.0,53.2515,53.2596,53.2026,53.2026,278299.0
2018-10-10 10:15:00,65.31,65.36,65.26,65.36,1046998.0,53.1944,53.2352,53.1537,53.2352,1046998.0
2018-10-10 10:20:00,65.35,65.4,65.35,65.39,673075.0,53.227,53.2677,53.227,53.2596,673075.0
2018-10-10 10:25:00,65.39,65.43,65.37,65.38,749205.0,53.2596,53.2922,53.2433,53.2515,749205.0
2018-10-10 10:30:00,65.38,65.42,65.28,65.29,431696.0,53.2515,53.284,53.17,53.1782,431696.0
2018-10-10 10:35:00,65.29,65.29,65.21,65.23,483603.0,53.1782,53.1782,53.113,53.1293,483603.0
2018-10-10 10:40:00,65.23,65.28,65.2,65.24,602782.0,53.1293,53.17,53.1049,53.1374,602782.0
2018-10-10 10:45:00,65.24,65.3,65.18,65.2,514889.0,53.1374,53.1863,53.0886,53.1049,514889.0
2018-10-10 10:50:00,65.2,65.31,65.2,65.25,583438.0,53.1049,53.1944,53.1049,53.1456,583438.0
2018-10-10 10:55:00,65.24,65.24,65.15,65.22,642172.0,53.1374,53.1374,53.0641,53.1211,642172.0
2018-10-10 11:00:00,65.22,65.22,65.09,65.1,612666.0,53.1211,53.1211,53.0153,53.0234,612666.0
2018-10-10 11:05:00,65.11,65.14,65.06,65.06,602850.0,53.0315,53.056,52.9908,52.9908,602850.0
2018-10-10 11:10:00,65.07,65.09,65.03,65.05,434333.0,52.999,53.0153,52.9664,52.9827,434333.0
2018-10-10 11:15:00,65.04,65.12,65.02,65.08,486145.0,52.9745,53.0397,52.9582,53.0071,486145.0
2018-10-10 11:20:00,65.09,65.1,65.0,65.06,766557.0,53.0153,53.0234,52.942,52.9908,766557.0
2018-10-10 11:25:00,65.06,65.15,65.06,65.1,643729.0,52.9908,53.0641,52.9908,53.0234,643729.0
2018-10-10 11:30:00,65.1,65.11,64.96,64.98,1130019.0,53.0234,53.0315,52.9094,52.9257,1130019.0
2018-10-10 11:35:00,64.98,65.0,64.94,64.95,525718.0,52.9257,52.942,52.8931,52.9012,525718.0
2018-10-10 11:40:00,64.96,65.08,64.95,65.07,567389.0,52.9094,53.0071,52.9012,52.999,567389.0
2018-10-10 11:45:00,65.07,65.15,65.05,65.14,465166.0,52.999,53.0641,52.9827,53.056,465166.0
2018-10-10 11:50:00,65.14,65.16,65.1,65.11,455028.0,53.056,53.0723,53.0234,53.0315,455028.0
2018-10-10 11:55:00,65.11,65.14,65.09,65.09,227690.0,53.0315,53.056,53.0153,53.0153,227690.0
2018-10-10 12:00:00,65.08,65.12,65.06,65.07,412802.0,53.0071,53.0397,52.9908,52.999,412802.0
2018-10-10 12:05:00,65.07,65.08,64.99,65.02,618249.0,52.999,53.0071,52.9338,52.9582,618249.0
2018-10-10 12:10:00,65.02,65.1,65.01,65.09,356562.0,52.9582,53.0234,52.9501,53.0153,356562.0
2018-10-10 12:15:00,65.08,65.16,65.08,65.15,629347.0,53.0071,53.0723,53.0071,53.0641,629347.0
2018-10-10 12:20:00,65.16,65.16,65.09,65.09,284147.0,53.0723,53.0723,53.0153,53.0153,284147.0
2018-10-10 12:25:00,65.09,65.1,65.07,65.09,303840.0,53.0153,53.0234,52.999,53.0153,303840.0
2018-10-10 12:30:00,65.09,65.13,65.08,65.12,1649092.0,53.0153,53.0478,53.0071,53.0397,1649092.0
2018-10-10 12:35:00,65.12,65.14,65.07,65.08,632263.0,53.0397,53.056,52.999,53.0071,632263.0
2018-10-10 12:40:00,65.08,65.09,65.04,65.06,263333.0,53.0071,53.0153,52.9745,52.9908,263333.0
2018-10-10 12:45:00,65.06,65.11,65.05,65.08,510714.0,52.9908,53.0315,52.9827,53.0071,510714.0
2018-10-10 12:50:00,65.09,65.13,65.08,65.11,115134.0,53.0153,53.0478,53.0071,53.0315,115134.0
2018-10-10 12:55:00,65.11,65.15,65.07,65.08,208021.0,53.0315,53.0641,52.999,53.0071,208021.0
2018-10-10 13:00:00,65.08,65.08,64.97,64.97,323510.0,53.0071,53.0071,52.9175,52.9175,323510.0
2018-10-10 13:05:00,64.97,65.05,64.97,65.05,351557.0,52.9175,52.9827,52.9175,52.9827,351557.0
2018-10-10 13:10:00,65.04,65.14,65.02,65.13,816829.0,52.9745,53.056,52.9582,53.0478,816829.0
2018-10-10 13:15:00,65.13,65.18,65.1,65.17,387712.0,53.0478,53.0886,53.0234,53.0804,387712.0
2018-10-10 13:20:00,65.17,65.19,65.13,65.18,291952.0,53.0804,53.0967,53.0478,53.0886,291952.0
2018-10-10 13:25:00,65.17,65.18,65.11,65.11,381288.0,53.0804,53.0886,53.0315,53.0315,381288.0
2018-10-10 13:30:00,65.11,65.14,65.08,65.14,273551.0,53.0315,53.056,53.0071,53.056,273551.0
2018-10-10 13:35:00,65.14,65.16,65.08,65.11,600228.0,53.056,53.0723,53.0071,53.0315,600228.0
2018-10-10 13:40:00,65.11,65.12,65.03,65.04,373976.0,53.0315,53.0397,52.9664,52.9745,373976.0
2018-10-10 13:45:00,65.05,65.1,65.04,65.08,385235.0,52.9827,53.0234,52.9745,53.0071,385235.0
2018-10-10 13:50:00,65.08,65.08,65.03,65.03,268540.0,53.0071,53.0071,52.9664,52.9664,268540.0
2018-10-10 13:55:00,65.03,65.04,64.98,65.0,145561.0,52.9664,52.9745,52.9257,52.942,145561.0
2018-10-10 14:00:00,65.0,65.02,64.94,64.94,293611.0,52.942,52.9582,52.8931,52.8931,293611.0
2018-10-10 14:05:00,64.93,64.94,64.79,64.8,882625.0,52.8849,52.8931,52.7709,52.7791,882625.0
2018-10-10 14:10:00,64.8,64.88,64.79,64.83,914423.0,52.7791,52.8442,52.7709,52.8035,914423.0
2018-10-10 14:15:00,64.83,64.92,64.83,64.89,671269.0,52.8035,52.8768,52.8035,52.8524,671269.0
2018-10-10 14:20:00,64.89,64.91,64.82,64.89,447354.0,52.8524,52.8686,52.7953,52.8524,447354.0
2018-10-10 14:25:00,64.89,64.9,64.81,64.88,825387.0,52.8524,52.8605,52.7872,52.8442,825387.0
2018-10-10 14:30:00,64.87,64.92,64.81,64.82,583872.0,52.8361,52.8768,52.7872,52.7953,583872.0
2018-10-10 14:35:00,64.82,64.85,64.77,64.78,818083.0,52.7953,52.8198,52.7546,52.7628,818083.0
2018-10-10 14:40:00,64.78,64.8,64.7,64.71,694012.0,52.7628,52.7791,52.6976,52.7057,694012.0
2018-10-10 14:45:00,64.71,64.76,64.7,64.73,853733.0,52.7057,52.7465,52.6976,52.722,853733.0
2018-10-10 14:50:00,64.72,64.8,64.72,64.78,910685.0,52.7139,52.7791,52.7139,52.7628,910685.0
2018-10-10 14:55:00,64.78,64.84,64.75,64.81,477871.0,52.7628,52.8116,52.7383,52.7872,477871.0
2018-10-10 15:00:00,64.8,64.8,64.73,64.73,444506.0,52.7791,52.7791,52.722,52.722,444506.0
2018-10-10 15:05:00,64.73,64.77,64.66,64.68,584106.0,52.722,52.7546,52.665,52.6813,584106.0
2018-10-10 15:10:00,64.68,64.69,64.58,64.61,770259.0,52.6813,52.6895,52.5999,52.6243,770259.0
2018-10-10 15:15:00,64.62,64.66,64.58,64.61,1225265.0,52.6324,52.665,52.5999,52.6243,1225265.0
2018-10-10 15:20:00,64.6,64.71,64.6,64.7,1350489.0,52.6162,52.7057,52.6162,52.6976,1350489.0
2018-10-10 15:25:00,64.7,64.73,64.63,64.72,582182.0,52.6976,52.722,52.6406,52.7139,582182.0
2018-10-10 15:30:00,64.72,64.72,64.62,64.62,835240.0,52.7139,52.7139,52.6324,52.6324,835240.0
2018-10-10 15:35:00,64.62,64.62,64.54,64.54,978428.0,52.6324,52.6324,52.5673,52.5673,978428.0
2018-10-10 15:40:00,64.53,64.53,64.44,64.5,1824907.0,52.5591,52.5591,52.4858,52.5347,1824907.0
2018-10-10 15:45:00,64.49,64.59,64.41,64.58,2702599.0,52.5266,52.608,52.4614,52.5999,2702599.0
2018-10-10 15:50:00,64.57,64.57,64.41,64.42,2506062.0,52.5917,52.5917,52.4614,52.4695,2506062.0
2018-10-10 15:55:00,64.42,64.51,64.38,64.51,6371805.0,52.4695,52.5429,52.437,52.5429,6371805.0
2018-10-11 09:30:00,64.33,64.4,64.21,64.24,2214830.0,52.3962,52.4533,52.2985,52.3229,2214830.0
2018-10-11 09:35:00,64.24,64.26,64.13,64.14,1461758.0,52.3229,52.3392,52.2333,52.2415,1461758.0
2018-10-11 09:40:00,64.14,64.16,64.1,64.14,650530.0,52.2415,52.2578,52.2089,52.2415,650530.0
2018-10-11 09:45:00,64.13,64.34,64.1,64.34,2967312.0,52.2333,52.4044,52.2089,52.4044,2967312.0
2018-10-11 09:50:00,64.34,64.46,64.33,64.43,1112717.0,52.4044,52.5021,52.3962,52.4777,1112717.0
2018-10-11 09:55:00,64.44,64.54,64.39,64.51,858408.0,52.4858,52.5673,52.4451,52.5429,858408.0
2018-10-11 10:00:00,64.51,64.52,64.33,64.34,1622713.0,52.5429,52.551,52.3962,52.4044,1622713.0
2018-10-11 10:05:00,64.34,64.36,64.27,64.35,1127029.0,52.4044,52.4207,52.3474,52.4125,1127029.0
2018-10-11 10:10:00,64.35,64.37,64.21,64.24,1097360.0,52.4125,52.4288,52.2985,52.3229,1097360.0
2018-10-11 10:15:00,64.24,64.24,64.11,64.18,1054068.0,52.3229,52.3229,52.2171,52.2741,1054068.0
2018-10-11 10:20:00,64.18,64.2,64.1,64.11,1021964.0,52.2741,52.2904,52.2089,52.2171,1021964.0
2018-10-11 10:25:00,64.11,64.22,64.1,64.21,1190764.0,52.2171,52.3066,52.2089,52.2985,1190764.0
2018-10-11 10:30:00,64.21,64.26,64.12,64.14,1608512.0,52.2985,52.3392,52.2252,52.2415,1608512.0
2018-10-11 10:35:00,64.14,64.22,64.05,64.08,1576980.0,52.2415,52.3066,52.1682,52.1926,1576980.0
2018-10-11 10:40:00,64.08,64.11,64.05,64.08,592833.0,52.1926,52.2171,52.1682,52.1926,592833.0
2018-10-11 10:45:00,64.07,64.1,63.98,63.99,1687705.0,52.1845,52.2089,52.1112,52.1193,1687705.0
2018-10-11 10:50:00,63.99,64.05,63.9,63.96,2350728.0,52.1193,52.1682,52.046,52.0949,2350728.0
2018-10-11 10:55:00,63.96,63.99,63.83,63.85,1905841.0,52.0949,52.1193,51.989,52.0053,1905841.0
2018-10-11 11:00:00,63.85,63.88,63.73,63.76,2203784.0,52.0053,52.0297,51.9075,51.932,2203784.0
2018-10-11 11:05:00,63.75,63.86,63.73,63.76,1574117.0,51.9238,52.0134,51.9075,51.932,1574117.0
2018-10-11 11:10:00,63.76,63.79,63.59,63.59,2932064.0,51.932,51.9564,51.7935,51.7935,2932064.0
2018-10-11 11:15:00,63.59,63.75,63.58,63.69,2018876.0,51.7935,51.9238,51.7854,51.875,2018876.0
2018-10-11 11:20:00,63.69,63.83,63.69,63.79,1486577.0,51.875,51.989,51.875,51.9564,1486577.0
2018-10-11 11:25:00,63.78,63.83,63.71,63.74,1942243.0,51.9483,51.989,51.8913,51.9157,1942243.0
2018-10-11 11:30:00,63.74,63.76,63.64,63.74,1509512.0,51.9157,51.932,51.8342,51.9157,1509512.0
2018-10-11 11:35:00,63.74,63.75,63.62,63.68,2040317.0,51.9157,51.9238,51.818,51.8668,2040317.0
2018-10-11 11:40:00,63.69,63.78,63.69,63.77,1151757.0,51.875,51.9483,51.875,51.9401,1151757.0
2018-10-11 11:45:00,63.77,63.93,63.73,63.91,1996487.0,51.9401,52.0704,51.9075,52.0542,1996487.0
2018-10-11 11:50:00,63.91,63.96,63.84,63.89,2438351.0,52.0542,52.0949,51.9971,52.0379,2438351.0
2018-10-11 11:55:00,63.89,63.95,63.88,63.89,1433930.0,52.0379,52.0867,52.0297,52.0379,1433930.0
2018-10-11 12:00:00,63.88,63.97,63.86,63.92,910233.0,52.0297,52.103,52.0134,52.0623,910233.0
2018-10-11 12:05:00,63.92,63.99,63.9,63.91,837549.0,52.0623,52.1193,52.046,52.0542,837549.0
2018-10-11 12:10:00,63.92,64.01,63.92,64.0,1386814.0,52.0623,52.1356,52.0623,52.1275,1386814.0
2018-10-11 12:15:00,64.0,64.05,63.99,64.04,858446.0,52.1275,52.1682,52.1193,52.16,858446.0
2018-10-11 12:20:00,64.04,64.19,64.04,64.19,554510.0,52.16,52.2822,52.16,52.2822,554510.0
2018-10-11 12:25:00,64.19,64.2,64.09,64.09,488844.0,52.2822,52.2904,52.2008,52.2008,488844.0
2018-10-11 12:30:00,64.09,64.13,64.07,64.09,635525.0,52.2008,52.2333,52.1845,52.2008,635525.0
2018-10-11 12:35:00,64.09,64.13,64.04,64.05,1048850.0,52.2008,52.2333,52.16,52.1682,1048850.0
2018-10-11 12:40:00,64.04,64.11,64.04,64.11,552658.0,52.16,52.2171,52.16,52.2171,552658.0
2018-10-11 12:45:00,64.1,64.12,64.02,64.03,943473.0,52.2089,52.2252,52.1438,52.1519,943473.0
2018-10-11 12:50:00,64.03,64.08,63.99,64.06,477251.0,52.1519,52.1926,52.1193,52.1763,477251.0
2018-10-11 12:55:00,64.06,64.08,64.02,64.06,840057.0,52.1763,52.1926,52.1438,52.1763,840057.0
2018-10-11 13:00:00,64.05,64.05,63.94,63.95,793063.0,52.1682,52.1682,52.0786,52.0867,793063.0
2018-10-11 13:05:00,63.95,64.01,63.94,63.99,851665.0,52.0867,52.1356,52.0786,52.1193,851665.0
2018-10-11 13:10:00,63.99,64.06,63.95,64.06,599524.0,52.1193,52.1763,52.0867,52.1763,599524.0
2018-10-11 13:15:00,64.06,64.12,64.05,64.09,587033.0,52.1763,52.2252,52.1682,52.2008,587033.0
2018-10-11 13:20:00,64.1,64.13,64.05,64.06,526280.0,52.2089,52.2333,52.1682,52.1763,526280.0
2018-10-11 13:25:00,64.05,64.08,64.01,64.05,633850.0,52.1682,52.1926,52.1356,52.1682,633850.0
2018-10-11 13:30:00,64.04,64.1,63.99,63.99,953820.0,52.16,52.2089,52.1193,52.1193,953820.0
2018-10-11 13:35:00,64.0,64.01,63.96,64.01,1126924.0,52.1275,52.1356,52.0949,52.1356,1126924.0
2018-10-11 13:40:00,64.0,64.03,63.94,63.98,626620.0,52.1275,52.1519,52.0786,52.1112,626620.0
2018-10-11 13:45:00,63.97,64.01,63.93,63.94,671381.0,52.103,52.1356,52.0704,52.0786,671381.0
2018-10-11 13:50:00,63.94,63.95,63.87,63.94,702930.0,52.0786,52.0867,52.0216,52.0786,702930.0
2018-10-11 13:55:00,63.94,64.02,63.9,64.02,445740.0,52.0786,52.1438,52.046,52.1438,445740.0
2018-10-11 14:00:00,64.01,64.04,63.96,64.0,1167095.0,52.1356,52.16,52.0949,52.1275,1167095.0
2018-10-11 14:05:00,64.0,64.04,63.92,63.94,935624.0,52.1275,52.16,52.0623,52.0786,935624.0
2018-10-11 14:10:00,63.93,63.95,63.85,63.9,1191987.0,52.0704,52.0867,52.0053,52.046,1191987.0
2018-10-11 14:15:00,63.9,63.91,63.83,63.88,1024852.0,52.046,52.0542,51.989,52.0297,1024852.0
2018-10-11 14:20:00,63.87,63.94,63.83,63.83,1069177.0,52.0216,52.0786,51.989,51.989,1069177.0
2018-10-11 14:25:00,63.83,63.9,63.81,63.83,2126210.0,51.989,52.046,51.9727,51.989,2126210.0
2018-10-11 14:30:00,63.83,63.83,63.74,63.74,1144646.0,51.989,51.989,51.9157,51.9157,1144646.0
2018-10-11 14:35:00,63.74,63.74,63.65,63.68,2874471.0,51.9157,51.9157,51.8424,51.8668,2874471.0
2018-10-11 14:40:00,63.67,63.69,63.37,63.38,3634705.0,51.8587,51.875,51.6143,51.6225,3634705.0
2018-10-11 14:45:00,63.37,63.48,63.19,63.41,4898311.0,51.6143,51.7039,51.4677,51.6469,4898311.0
2018-10-11 14:50:00,63.41,63.56,63.35,63.5,3292303.0,51.6469,51.7691,51.598,51.7202,3292303.0
2018-10-11 14:55:00,63.5,63.54,63.38,63.52,2204873.0,51.7202,51.7528,51.6225,51.7365,2204873.0
2018-10-11 15:00:00,63.51,63.66,63.43,63.65,2269908.0,51.7284,51.8505,51.6632,51.8424,2269908.0
2018-10-11 15:05:00,63.65,63.65,63.49,63.52,1227879.0,51.8424,51.8424,51.7121,51.7365,1227879.0
2018-10-11 15:10:00,63.51,63.74,63.45,63.7,1340753.0,51.7284,51.9157,51.6795,51.8831,1340753.0
2018-10-11 15:15:00,63.7,63.92,63.67,63.92,2470169.0,51.8831,52.0623,51.8587,52.0623,2470169.0
2018-10-11 15:20:00,63.93,63.94,63.82,63.91,1260170.0,52.0704,52.0786,51.9809,52.0542,1260170.0
2018-10-11 15:25:00,63.92,63.93,63.84,63.87,626950.0,52.0623,52.0704,51.9971,52.0216,626950.0
2018-10-11 15:30:00,63.87,63.95,63.82,63.87,1064354.0,52.0216,52.0867,51.9809,52.0216,1064354.0
2018-10-11 15:35:00,63.86,63.91,63.74,63.86,1454794.0,52.0134,52.0542,51.9157,52.0134,1454794.0
2018-10-11 15:40:00,63.86,63.86,63.73,63.74,821319.0,52.0134,52.0134,51.9075,51.9157,821319.0
2018-10-11 15:45:00,63.74,63.8,63.58,63.61,1019430.0,51.9157,51.9646,51.7854,51.8098,1019430.0
2018-10-11 15:50:00,63.61,63.78,63.58,63.73,1612679.0,51.8098,51.9483,51.7854,51.9075,1612679.0
2018-10-11 15:55:00,63.73,63.77,63.62,63.64,3630354.0,51.9075,51.9401,51.818,51.8342,3630354.0
2018-10-12 09:30:00,64.11,64.14,63.98,63.99,1361058.0,52.2171,52.2415,52.1112,52.1193,1361058.0
2018-10-12 09:35:00,63.99,64.05,63.96,64.01,1642209.0,52.1193,52.1682,52.0949,52.1356,1642209.0
2018-10-12 09:40:00,64.0,64.04,63.92,63.92,724785.0,52.1275,52.16,52.0623,52.0623,724785.0
2018-10-12 09:45:00,63.93,63.97,63.85,63.89,2633412.0,52.0704,52.103,52.0053,52.0379,2633412.0
2018-10-12 09:50:00,63.9,63.93,63.86,63.93,761872.0,52.046,52.0704,52.0134,52.0704,761872.0
2018-10-12 09:55:00,63.92,63.94,63.88,63.91,536090.0,52.0623,52.0786,52.0297,52.0542,536090.0
2018-10-12 10:00:00,63.91,63.97,63.85,63.97,709037.0,52.0542,52.103,52.0053,52.103,709037.0
2018-10-12 10:05:00,63.97,63.97,63.86,63.91,955110.0,52.103,52.103,52.0134,52.0542,955110.0
2018-10-12 10:10:00,63.9,63.91,63.8,63.82,825192.0,52.046,52.0542,51.9646,51.9809,825192.0
2018-10-12 10:15:00,63.81,63.82,63.74,63.74,495034.0,51.9727,51.9809,51.9157,51.9157,495034.0
2018-10-12 10:20:00,63.74,63.77,63.69,63.7,635131.0,51.9157,51.9401,51.875,51.8831,635131.0
2018-10-12 10:25:00,63.7,63.72,63.65,63.67,1307623.0,51.8831,51.8994,51.8424,51.8587,1307623.0
2018-10-12 10:30:00,63.66,63.7,63.61,63.66,882068.0,51.8505,51.8831,51.8098,51.8505,882068.0
2018-10-12 10:35:00,63.67,63.8,63.66,63.77,1390109.0,51.8587,51.9646,51.8505,51.9401,1390109.0
2018-10-12 10:40:00,63.77,63.78,63.7,63.75,802381.0,51.9401,51.9483,51.8831,51.9238,802381.0
2018-10-12 10:45:00,63.75,63.78,63.68,63.69,1155615.0,51.9238,51.9483,51.8668,51.875,1155615.0
2018-10-12 10:50:00,63.69,63.79,63.68,63.78,719769.0,51.875,51.9564,51.8668,51.9483,719769.0
2018-10-12 10:55:00,63.79,63.8,63.73,63.75,642235.0,51.9564,51.9646,51.9075,51.9238,642235.0
2018-10-12 11:00:00,63.75,63.78,63.69,63.7,777122.0,51.9238,51.9483,51.875,51.8831,777122.0
2018-10-12 11:05:00,63.71,63.71,63.66,63.69,487758.0,51.8913,51.8913,51.8505,51.875,487758.0
2018-10-12 11:10:00,63.7,63.77,63.69,63.75,486390.0,51.8831,51.9401,51.875,51.9238,486390.0
2018-10-12 11:15:00,63.75,63.75,63.65,63.65,405690.0,51.9238,51.9238,51.8424,51.8424,405690.0
2018-10-12 11:20:00,63.66,63.7,63.63,63.64,1743534.0,51.8505,51.8831,51.8261,51.8342,1743534.0
2018-10-12 11:25:00,63.63,63.65,63.57,63.6,868506.0,51.8261,51.8424,51.7772,51.8017,868506.0
2018-10-12 11:30:00,63.61,63.66,63.57,63.64,379750.0,51.8098,51.8505,51.7772,51.8342,379750.0
2018-10-12 11:35:00,63.65,63.68,63.63,63.64,446253.0,51.8424,51.8668,51.8261,51.8342,446253.0
2018-10-12 11:40:00,63.63,63.64,63.49,63.49,475297.0,51.8261,51.8342,51.7121,51.7121,475297.0
2018-10-12 11:45:00,63.49,63.52,63.41,63.52,455987.0,51.7121,51.7365,51.6469,51.7365,455987.0
2018-10-12 11:50:00,63.51,63.52,63.46,63.48,423528.0,51.7284,51.7365,51.6876,51.7039,423528.0
2018-10-12 11:55:00,63.48,63.56,63.47,63.5,216634.0,51.7039,51.7691,51.6958,51.7202,216634.0
2018-10-12 12:00:00,63.5,63.51,63.45,63.47,619198.0,51.7202,51.7284,51.6795,51.6958,619198.0
2018-10-12 12:05:00,63.47,63.5,63.43,63.48,701611.0,51.6958,51.7202,51.6632,51.7039,701611.0
2018-10-12 12:10:00,63.47,63.52,63.44,63.51,253759.0,51.6958,51.7365,51.6713,51.7284,253759.0
2018-10-12 12:15:00,63.5,63.51,63.41,63.43,447462.0,51.7202,51.7284,51.6469,51.6632,447462.0
2018-10-12 12:20:00,63.43,63.47,63.4,63.46,349858.0,51.6632,51.6958,51.6388,51.6876,349858.0
2018-10-12 12:25:00,63.47,63.48,63.33,63.36,1173928.0,51.6958,51.7039,51.5818,51.6062,1173928.0
2018-10-12 12:30:00,63.37,63.41,63.34,63.38,603816.0,51.6143,51.6469,51.5899,51.6225,603816.0
2018-10-12 12:35:00,63.38,63.38,63.3,63.3,942937.0,51.6225,51.6225,51.5573,51.5573,942937.0
2018-10-12 12:40:00,63.3,63.34,63.23,63.23,1820296.0,51.5573,51.5899,51.5003,51.5003,1820296.0
2018-10-12 12:45:00,63.23,63.27,63.19,63.2,1039760.0,51.5003,51.5329,51.4677,51.4759,1039760.0
2018-10-12 12:50:00,63.19,63.3,63.18,63.3,559398.0,51.4677,51.5573,51.4596,51.5573,559398.0
2018-10-12 12:55:00,63.29,63.4,63.28,63.39,770365.0,51.5492,51.6388,51.541,51.6306,770365.0
2018-10-12 13:00:00,63.39,63.47,63.29,63.47,856329.0,51.6306,51.6958,51.5492,51.6958,856329.0
2018-10-12 13:05:00,63.47,63.51,63.44,63.49,689524.0,51.6958,51.7284,51.6713,51.7121,689524.0
2018-10-12 13:10:00,63.49,63.54,63.43,63.44,815640.0,51.7121,51.7528,51.6632,51.6713,815640.0
2018-10-12 13:15:00,63.45,63.48,63.35,63.37,457532.0,51.6795,51.7039,51.598,51.6143,457532.0
2018-10-12 13:20:00,63.37,63.48,63.37,63.47,544899.0,51.6143,51.7039,51.6143,51.6958,544899.0
2018-10-12 13:25:00,63.47,63.5,63.37,63.37,933075.0,51.6958,51.7202,51.6143,51.6143,933075.0
2018-10-12 13:30:00,63.38,63.38,63.31,63.32,288579.0,51.6225,51.6225,51.5655,51.5736,288579.0
2018-10-12 13:35:00,63.31,63.31,63.24,63.29,313903.0,51.5655,51.5655,51.5084,51.5492,313903.0
2018-10-12 13:40:00,63.29,63.38,63.26,63.38,487655.0,51.5492,51.6225,51.5247,51.6225,487655.0
2018-10-12 13:45:00,63.38,63.5,63.37,63.49,806845.0,51.6225,51.7202,51.6143,51.7121,806845.0
2018-10-12 13:50:00,63.49,63.51,63.42,63.49,541767.0,51.7121,51.7284,51.6551,51.7121,541767.0
2018-10-12 13:55:00,63.49,63.5,63.42,63.43,399911.0,51.7121,51.7202,51.6551,51.6632,399911.0
2018-10-12 14:00:00,63.43,63.45,63.34,63.37,523557.0,51.6632,51.6795,51.5899,51.6143,523557.0
2018-10-12 14:05:00,63.37,63.41,63.34,63.38,426171.0,51.6143,51.6469,51.5899,51.6225,426171.0
2018-10-12 14:10:00,63.38,63.38,63.27,63.28,614509.0,51.6225,51.6225,51.5329,51.541,614509.0
2018-10-12 14:15:00,63.28,63.44,63.28,63.43,424699.0,51.541,51.6713,51.541,51.6632,424699.0
2018-10-12 14:20:00,63.43,63.45,63.37,63.39,766999.0,51.6632,51.6795,51.6143,51.6306,766999.0
2018-10-12 14:25:00,63.4,63.49,63.36,63.49,351542.0,51.6388,51.7121,51.6062,51.7121,351542.0
2018-10-12 14:30:00,63.49,63.5,63.39,63.41,739064.0,51.7121,51.7202,51.6306,51.6469,739064.0
2018-10-12 14:35:00,63.42,63.45,63.4,63.43,298209.0,51.6551,51.6795,51.6388,51.6632,298209.0
2018-10-12 14:40:00,63.43,63.46,63.37,63.38,276752.0,51.6632,51.6876,51.6143,51.6225,276752.0
2018-10-12 14:45:00,63.38,63.42,63.37,63.41,392308.0,51.6225,51.6551,51.6143,51.6469,392308.0
2018-10-12 14:50:00,63.41,63.55,63.4,63.54,596791.0,51.6469,51.7609,51.6388,51.7528,596791.0
2018-10-12 14:55:00,63.54,63.6,63.52,63.57,496923.0,51.7528,51.8017,51.7365,51.7772,496923.0
2018-10-12 15:00:00,63.57,63.61,63.52,63.56,376669.0,51.7772,51.8098,51.7365,51.7691,376669.0
2018-10-12 15:05:00,63.56,63.65,63.55,63.63,399441.0,51.7691,51.8424,51.7609,51.8261,399441.0
2018-10-12 15:10:00,63.64,63.68,63.63,63.66,894522.0,51.8342,51.8668,51.8261,51.8505,894522.0
2018-10-12 15:15:00,63.66,63.66,63.59,63.62,573257.0,51.8505,51.8505,51.7935,51.818,573257.0
2018-10-12 15:20:00,63.63,63.71,63.62,63.71,1143117.0,51.8261,51.8913,51.818,51.8913,1143117.0
2018-10-12 15:25:00,63.71,63.8,63.7,63.78,1104972.0,51.8913,51.9646,51.8831,51.9483,1104972.0
2018-10-12 15:30:00,63.78,63.82,63.74,63.8,1128199.0,51.9483,51.9809,51.9157,51.9646,1128199.0
2018-10-12 15:35:00,63.8,63.81,63.72,63.75,1031671.0,51.9646,51.9727,51.8994,51.9238,1031671.0
2018-10-12 15:40:00,63.74,63.86,63.73,63.85,848028.0,51.9157,52.0134,51.9075,52.0053,848028.0
2018-10-12 15:45:00,63.85,63.9,63.82,63.89,1283178.0,52.0053,52.046,51.9809,52.0379,1283178.0
2018-10-12 15:50:00,63.89,63.94,63.88,63.91,1310845.0,52.0379,52.0786,52.0297,52.0542,1310845.0
2018-10-12 15:55:00,63.9,63.96,63.82,63.83,3009148.0,52.046,52.0949,51.9809,51.989,3009148.0
2018-10-15 09:30:00,63.69,63.78,63.65,63.66,699850.0,51.875,51.9483,51.8424,51.8505,699850.0
2018-10-15 09:35:00,63.65,63.68,63.6,63.65,389042.0,51.8424,51.8668,51.8017,51.8424,389042.0
2018-10-15 09:40:00,63.64,63.76,63.63,63.73,206180.0,51.8342,51.932,51.8261,51.9075,206180.0
2018-10-15 09:45:00,63.73,63.83,63.73,63.79,232208.0,51.9075,51.989,51.9075,51.9564,232208.0
2018-10-15 09:50:00,63.79,63.84,63.75,63.75,230680.0,51.9564,51.9971,51.9238,51.9238,230680.0
2018-10-15 09:55:00,63.76,63.81,63.71,63.71,750680.0,51.932,51.9727,51.8913,51.8913,750680.0
2018-10-15 10:00:00,63.71,63.72,63.61,63.62,283673.0,51.8913,51.8994,51.8098,51.818,283673.0
2018-10-15 10:05:00,63.62,63.64,63.6,63.61,900728.0,51.818,51.8342,51.8017,51.8098,900728.0
2018-10-15 10:10:00,63.61,63.66,63.57,63.58,538569.0,51.8098,51.8505,51.7772,51.7854,538569.0
2018-10-15 10:15:00,63.58,63.62,63.51,63.52,322618.0,51.7854,51.818,51.7284,51.7365,322618.0
2018-10-15 10:20:00,63.52,63.63,63.51,63.61,809773.0,51.7365,51.8261,51.7284,51.8098,809773.0
2018-10-15 10:25:00,63.62,63.67,63.62,63.65,306611.0,51.818,51.8587,51.818,51.8424,306611.0
2018-10-15 10:30:00,63.63,63.72,63.63,63.71,369106.0,51.8261,51.8994,51.8261,51.8913,369106.0
2018-10-15 10:35:00,63.71,63.77,63.7,63.75,370788.0,51.8913,51.9401,51.8831,51.9238,370788.0
2018-10-15 10:40:00,63.76,63.79,63.72,63.73,251403.0,51.932,51.9564,51.8994,51.9075,251403.0
2018-10-15 10:45:00,63.73,63.76,63.7,63.72,136075.0,51.9075,51.932,51.8831,51.8994,136075.0
2018-10-15 10:50:00,63.72,63.79,63.71,63.76,253694.0,51.8994,51.9564,51.8913,51.932,253694.0
2018-10-15 10:55:00,63.76,63.79,63.76,63.78,87381.0,51.932,51.9564,51.932,51.9483,87381.0
2018-10-15 11:00:00,63.79,63.82,63.77,63.78,140752.0,51.9564,51.9809,51.9401,51.9483,140752.0
2018-10-15 11:05:00,63.78,63.85,63.78,63.84,156234.0,51.9483,52.0053,51.9483,51.9971,156234.0
2018-10-15 11:10:00,63.84,63.84,63.79,63.79,236192.0,51.9971,51.9971,51.9564,51.9564,236192.0
2018-10-15 11:15:00,63.8,63.84,63.79,63.82,262407.0,51.9646,51.9971,51.9564,51.9809,262407.0
2018-10-15 11:20:00,63.82,63.86,63.82,63.85,303993.0,51.9809,52.0134,51.9809,52.0053,303993.0
2018-10-15 11:25:00,63.85,63.93,63.82,63.88,672682.0,52.0053,52.0704,51.9809,52.0297,672682.0
2018-10-15 11:30:00,63.88,63.89,63.85,63.86,736144.0,52.0297,52.0379,52.0053,52.0134,736144.0
2018-10-15 11:35:00,63.86,63.9,63.83,63.87,561301.0,52.0134,52.046,51.989,52.0216,561301.0
2018-10-15 11:40:00,63.88,63.9,63.84,63.89,335029.0,52.0297,52.046,51.9971,52.0379,335029.0
2018-10-15 11:45:00,63.9,63.91,63.84,63.86,241023.0,52.046,52.0542,51.9971,52.0134,241023.0
2018-10-15 11:50:00,63.87,63.88,63.77,63.78,330892.0,52.0216,52.0297,51.9401,51.9483,330892.0
2018-10-15 11:55:00,63.77,63.8,63.74,63.77,542718.0,51.9401,51.9646,51.9157,51.9401,542718.0
2018-10-15 12:00:00,63.76,63.76,63.72,63.75,280064.0,51.932,51.932,51.8994,51.9238,280064.0
2018-10-15 12:05:00,63.75,63.78,63.74,63.75,280824.0,51.9238,51.9483,51.9157,51.9238,280824.0
2018-10-15 12:10:00,63.75,63.76,63.7,63.72,242376.0,51.9238,51.932,51.8831,51.8994,242376.0
2018-10-15 12:15:00,63.72,63.75,63.7,63.74,330015.0,51.8994,51.9238,51.8831,51.9157,330015.0
2018-10-15 12:20:00,63.74,63.77,63.72,63.76,231963.0,51.9157,51.9401,51.8994,51.932,231963.0
2018-10-15 12:25:00,63.75,63.79,63.74,63.77,244049.0,51.9238,51.9564,51.9157,51.9401,244049.0
2018-10-15 12:30:00,63.78,63.83,63.75,63.83,327151.0,51.9483,51.989,51.9238,51.989,327151.0
2018-10-15 12:35:00,63.83,63.85,63.82,63.84,252384.0,51.989,52.0053,51.9809,51.9971,252384.0
2018-10-15 12:40:00,63.84,63.85,63.81,63.83,258187.0,51.9971,52.0053,51.9727,51.989,258187.0
2018-10-15 12:45:00,63.84,63.87,63.81,63.87,275073.0,51.9971,52.0216,51.9727,52.0216,275073.0
2018-10-15 12:50:00,63.87,63.9,63.84,63.86,223821.0,52.0216,52.046,51.9971,52.0134,223821.0
2018-10-15 12:55:00,63.86,63.87,63.81,63.82,199194.0,52.0134,52.0216,51.9727,51.9809,199194.0
2018-10-15 13:00:00,63.82,63.89,63.81,63.88,188969.0,51.9809,52.0379,51.9727,52.0297,188969.0
2018-10-15 13:05:00,63.88,63.92,63.87,63.9,225606.0,52.0297,52.0623,52.0216,52.046,225606.0
2018-10-15 13:10:00,63.91,63.92,63.89,63.9,206372.0,52.0542,52.0623,52.0379,52.046,206372.0
2018-10-15 13:15:00,63.9,63.91,63.88,63.89,221684.0,52.046,52.0542,52.0297,52.0379,221684.0
2018-10-15 13:20:00,63.89,63.89,63.81,63.82,244610.0,52.0379,52.0379,51.9727,51.9809,244610.0
2018-10-15 13:25:00,63.82,63.84,63.8,63.84,188837.0,51.9809,51.9971,51.9646,51.9971,188837.0
2018-10-15 13:30:00,63.83,63.94,63.81,63.93,274691.0,51.989,52.0786,51.9727,52.0704,274691.0
2018-10-15 13:35:00,63.93,63.94,63.89,63.91,316911.0,52.0704,52.0786,52.0379,52.0542,316911.0
2018-10-15 13:40:00,63.91,63.96,63.9,63.92,483236.0,52.0542,52.0949,52.046,52.0623,483236.0
2018-10-15 13:45:00,63.92,63.95,63.91,63.94,65973.0,52.0623,52.0867,52.0542,52.0786,65973.0
2018-10-15 13:50:00,63.95,63.95,63.89,63.91,179925.0,52.0867,52.0867,52.0379,52.0542,179925.0
2018-10-15 13:55:00,63.92,63.97,63.9,63.94,109847.0,52.0623,52.103,52.046,52.0786,109847.0
2018-10-15 14:00:00,63.94,63.95,63.86,63.9,240431.0,52.0786,52.0867,52.0134,52.046,240431.0
2018-10-15 14:05:00,63.91,63.91,63.85,63.88,441456.0,52.0542,52.0542,52.0053,52.0297,441456.0
2018-10-15 14:10:00,63.87,63.88,63.79,63.79,222194.0,52.0216,52.0297,51.9564,51.9564,222194.0
2018-10-15 14:15:00,63.79,63.84,63.79,63.82,156089.0,51.9564,51.9971,51.9564,51.9809,156089.0
2018-10-15 14:20:00,63.82,63.86,63.82,63.82,102673.0,51.9809,52.0134,51.9809,51.9809,102673.0
2018-10-15 14:25:00,63.83,63.83,63.77,63.79,175438.0,51.989,51.989,51.9401,51.9564,175438.0
2018-10-15 14:30:00,63.78,63.82,63.77,63.82,140015.0,51.9483,51.9809,51.9401,51.9809,140015.0
2018-10-15 14:35:00,63.82,63.86,63.79,63.85,146504.0,51.9809,52.0134,51.9564,52.0053,146504.0
2018-10-15 14:40:00,63.85,63.94,63.84,63.93,145678.0,52.0053,52.0786,51.9971,52.0704,145678.0
2018-10-15 14:45:00,63.93,63.97,63.9,63.97,454413.0,52.0704,52.103,52.046,52.103,454413.0
2018-10-15 14:50:00,63.97,64.01,63.97,64.0,332723.0,52.103,52.1356,52.103,52.1275,332723.0
2018-10-15 14:55:00,63.99,64.01,63.98,64.0,275899.0,52.1193,52.1356,52.1112,52.1275,275899.0
2018-10-15 15:00:00,64.0,64.02,63.97,64.01,423366.0,52.1275,52.1438,52.103,52.1356,423366.0
2018-10-15 15:05:00,64.01,64.04,63.94,63.95,262194.0,52.1356,52.16,52.0786,52.0867,262194.0
2018-10-15 15:10:00,63.95,63.95,63.9,63.91,462677.0,52.0867,52.0867,52.046,52.0542,462677.0
2018-10-15 15:15:00,63.91,63.93,63.86,63.88,1004534.0,52.0542,52.0704,52.0134,52.0297,1004534.0
2018-10-15 15:20:00,63.88,63.92,63.84,63.92,235721.0,52.0297,52.0623,51.9971,52.0623,235721.0
2018-10-15 15:25:00,63.92,63.95,63.89,63.89,299531.0,52.0623,52.0867,52.0379,52.0379,299531.0
2018-10-15 15:30:00,63.89,63.89,63.83,63.85,561589.0,52.0379,52.0379,51.989,52.0053,561589.0
2018-10-15 15:35:00,63.85,63.88,63.82,63.86,208812.0,52.0053,52.0297,51.9809,52.0134,208812.0
2018-10-15 15:40:00,63.86,63.9,63.83,63.84,321774.0,52.0134,52.046,51.989,51.9971,321774.0
2018-10-15 15:45:00,63.84,63.88,63.8,63.85,889987.0,51.9971,52.0297,51.9646,52.0053,889987.0
2018-10-15 15:50:00,63.85,63.87,63.78,63.8,989739.0,52.0053,52.0216,51.9483,51.9646,989739.0
2018-10-15 15:55:00,63.8,63.82,63.74,63.74,2301325.0,51.9646,51.9809,51.9157,51.9157,2301325.0
2018-10-16 09:30:00,64.53,64.54,64.48,64.48,573896.0,52.5591,52.5673,52.5184,52.5184,573896.0
2018-10-16 09:35:00,64.48,64.56,64.48,64.55,1033941.0,52.5184,52.5836,52.5184,52.5754,1033941.0
2018-10-16 09:40:00,64.56,64.58,64.53,64.56,569581.0,52.5836,52.5999,52.5591,52.5836,569581.0
2018-10-16 09:45:00,64.56,64.57,64.46,64.47,797815.0,52.5836,52.5917,52.5021,52.5103,797815.0
2018-10-16 09:50:00,64.48,64.48,64.43,64.44,486523.0,52.5184,52.5184,52.4777,52.4858,486523.0
2018-10-16 09:55:00,64.44,64.51,64.43,64.51,197870.0,52.4858,52.5429,52.4777,52.5429,197870.0
2018-10-16 10:00:00,64.51,64.58,64.5,64.56,836216.0,52.5429,52.5999,52.5347,52.5836,836216.0
2018-10-16 10:05:00,64.57,64.59,64.51,64.53,609025.0,52.5917,52.608,52.5429,52.5591,609025.0
2018-10-16 10:10:00,64.53,64.61,64.52,64.53,431684.0,52.5591,52.6243,52.551,52.5591,431684.0
2018-10-16 10:15:00,64.53,64.57,64.51,64.53,379009.0,52.5591,52.5917,52.5429,52.5591,379009.0
2018-10-16 10:20:00,64.53,64.59,64.53,64.58,105958.0,52.5591,52.608,52.5591,52.5999,105958.0
2018-10-16 10:25:00,64.57,64.57,64.46,64.47,715319.0,52.5917,52.5917,52.5021,52.5103,715319.0
2018-10-16 10:30:00,64.46,64.53,64.45,64.53,382034.0,52.5021,52.5591,52.494,52.5591,382034.0
2018-10-16 10:35:00,64.53,64.55,64.5,64.53,471189.0,52.5591,52.5754,52.5347,52.5591,471189.0
2018-10-16 10:40:00,64.53,64.64,64.52,64.63,780887.0,52.5591,52.6487,52.551,52.6406,780887.0
2018-10-16 10:45:00,64.63,64.65,64.61,64.63,634566.0,52.6406,52.6569,52.6243,52.6406,634566.0
2018-10-16 10:50:00,64.63,64.66,64.62,64.65,392244.0,52.6406,52.665,52.6324,52.6569,392244.0
2018-10-16 10:55:00,64.65,64.68,64.65,64.67,690395.0,52.6569,52.6813,52.6569,52.6732,690395.0
2018-10-16 11:00:00,64.67,64.68,64.62,64.64,583407.0,52.6732,52.6813,52.6324,52.6487,583407.0
2018-10-16 11:05:00,64.64,64.65,64.59,64.6,238927.0,52.6487,52.6569,52.608,52.6162,238927.0
2018-10-16 11:10:00,64.6,64.66,64.59,64.65,370002.0,52.6162,52.665,52.608,52.6569,370002.0
2018-10-16 11:15:00,64.65,64.72,64.65,64.7,356721.0,52.6569,52.7139,52.6569,52.6976,356721.0
2018-10-16 11:20:00,64.7,64.73,64.67,64.72,376363.0,52.6976,52.722,52.6732,52.7139,376363.0
2018-10-16 11:25:00,64.72,64.74,64.66,64.73,651675.0,52.7139,52.7302,52.665,52.722,651675.0
2018-10-16 11:30:00,64.73,64.75,64.69,64.74,857521.0,52.722,52.7383,52.6895,52.7302,857521.0
2018-10-16 11:35:00,64.73,64.74,64.7,64.72,499808.0,52.722,52.7302,52.6976,52.7139,499808.0
2018-10-16 11:40:00,64.72,64.73,64.68,64.69,259535.0,52.7139,52.722,52.6813,52.6895,259535.0
2018-10-16 11:45:00,64.7,64.72,64.67,64.69,268429.0,52.6976,52.7139,52.6732,52.6895,268429.0
2018-10-16 11:50:00,64.7,64.72,64.65,64.67,748193.0,52.6976,52.7139,52.6569,52.6732,748193.0
2018-10-16 11:55:00,64.67,64.71,64.66,64.7,326718.0,52.6732,52.7057,52.665,52.6976,326718.0
2018-10-16 12:00:00,64.7,64.73,64.69,64.72,258563.0,52.6976,52.722,52.6895,52.7139,258563.0
2018-10-16 12:05:00,64.72,64.74,64.7,64.72,234567.0,52.7139,52.7302,52.6976,52.7139,234567.0
2018-10-16 12:10:00,64.72,64.73,64.7,64.7,379388.0,52.7139,52.722,52.6976,52.6976,379388.0
2018-10-16 12:15:00,64.71,64.74,64.66,64.68,286176.0,52.7057,52.7302,52.665,52.6813,286176.0
2018-10-16 12:20:00,64.67,64.7,64.63,64.64,106396.0,52.6732,52.6976,52.6406,52.6487,106396.0
2018-10-16 12:25:00,64.64,64.67,64.64,64.66,122239.0,52.6487,52.6732,52.6487,52.665,122239.0
2018-10-16 12:30:00,64.66,64.69,64.63,64.68,96151.0,52.665,52.6895,52.6406,52.6813,96151.0
2018-10-16 12:35:00,64.69,64.71,64.68,64.69,174715.0,52.6895,52.7057,52.6813,52.6895,174715.0
2018-10-16 12:40:00,64.69,64.74,64.69,64.73,211719.0,52.6895,52.7302,52.6895,52.722,211719.0
2018-10-16 12:45:00,64.73,64.74,64.71,64.74,94813.0,52.722,52.7302,52.7057,52.7302,94813.0
2018-10-16 12:50:00,64.74,64.76,64.73,64.75,66570.0,52.7302,52.7465,52.722,52.7383,66570.0
2018-10-16 12:55:00,64.75,64.76,64.73,64.75,74968.0,52.7383,52.7465,52.722,52.7383,74968.0
2018-10-16 13:00:00,64.76,64.76,64.74,64.75,146126.0,52.7465,52.7465,52.7302,52.7383,146126.0
2018-10-16 13:05:00,64.75,64.75,64.73,64.73,130101.0,52.7383,52.7383,52.722,52.722,130101.0
2018-10-16 13:10:00,64.74,64.74,64.72,64.74,205925.0,52.7302,52.7302,52.7139,52.7302,205925.0
2018-10-16 13:15:00,64.74,64.76,64.72,64.75,147974.0,52.7302,52.7465,52.7139,52.7383,147974.0
2018-10-16 13:20:00,64.75,64.77,64.75,64.76,95704.0,52.7383,52.7546,52.7383,52.7465,95704.0
2018-10-16 13:25:00,64.76,64.76,64.72,64.74,1119956.0,52.7465,52.7465,52.7139,52.7302,1119956.0
2018-10-16 13:30:00,64.74,64.77,64.73,64.76,359094.0,52.7302,52.7546,52.722,52.7465,359094.0
2018-10-16 13:35:00,64.76,64.77,64.74,64.77,358842.0,52.7465,52.7546,52.7302,52.7546,358842.0
2018-10-16 13:40:00,64.77,64.79,64.76,64.77,260774.0,52.7546,52.7709,52.7465,52.7546,260774.0
2018-10-16 13:45:00,64.78,64.81,64.77,64.79,154271.0,52.7628,52.7872,52.7546,52.7709,154271.0
2018-10-16 13:50:00,64.8,64.81,64.74,64.74,279213.0,52.7791,52.7872,52.7302,52.7302,279213.0
2018-10-16 13:55:00,64.75,64.76,64.71,64.75,455829.0,52.7383,52.7465,52.7057,52.7383,455829.0
2018-10-16 14:00:00,64.75,64.78,64.75,64.77,270761.0,52.7383,52.7628,52.7383,52.7546,270761.0
2018-10-16 14:05:00,64.77,64.8,64.76,64.79,140552.0,52.7546,52.7791,52.7465,52.7709,140552.0
2018-10-16 14:10:00,64.79,64.81,64.78,64.81,461336.0,52.7709,52.7872,52.7628,52.7872,461336.0
2018-10-16 14:15:00,64.81,64.81,64.76,64.79,181695.0,52.7872,52.7872,52.7465,52.7709,181695.0
2018-10-16 14:20:00,64.79,64.8,64.75,64.78,223540.0,52.7709,52.7791,52.7383,52.7628,223540.0
2018-10-16 14:25:00,64.77,64.81,64.77,64.81,92252.0,52.7546,52.7872,52.7546,52.7872,92252.0
2018-10-16 14:30:00,64.81,64.83,64.8,64.82,216312.0,52.7872,52.8035,52.7791,52.7953,216312.0
2018-10-16 14:35:00,64.82,64.83,64.8,64.8,90863.0,52.7953,52.8035,52.7791,52.7791,90863.0
2018-10-16 14:40:00,64.8,64.82,64.78,64.81,95133.0,52.7791,52.7953,52.7628,52.7872,95133.0
2018-10-16 14:45:00,64.81,64.83,64.79,64.81,279147.0,52.7872,52.8035,52.7709,52.7872,279147.0
2018-10-16 14:50:00,64.81,64.82,64.77,64.8,152126.0,52.7872,52.7953,52.7546,52.7791,152126.0
2018-10-16 14:55:00,64.8,64.8,64.75,64.76,211386.0,52.7791,52.7791,52.7383,52.7465,211386.0
2018-10-16 15:00:00,64.77,64.77,64.71,64.71,341684.0,52.7546,52.7546,52.7057,52.7057,341684.0
2018-10-16 15:05:00,64.71,64.76,64.69,64.76,403548.0,52.7057,52.7465,52.6895,52.7465,403548.0
2018-10-16 15:10:00,64.75,64.79,64.72,64.78,462768.0,52.7383,52.7709,52.7139,52.7628,462768.0
2018-10-16 15:15:00,64.79,64.79,64.76,64.77,420662.0,52.7709,52.7709,52.7465,52.7546,420662.0
2018-10-16 15:20:00,64.78,64.78,64.75,64.76,450333.0,52.7628,52.7628,52.7383,52.7465,450333.0
2018-10-16 15:25:00,64.76,64.78,64.75,64.76,148865.0,52.7465,52.7628,52.7383,52.7465,148865.0
2018-10-16 15:30:00,64.76,64.78,64.74,64.78,294224.0,52.7465,52.7628,52.7302,52.7628,294224.0
2018-10-16 15:35:00,64.78,64.85,64.77,64.84,154612.0,52.7628,52.8198,52.7546,52.8116,154612.0
2018-10-16 15:40:00,64.84,64.89,64.84,64.88,434495.0,52.8116,52.8524,52.8116,52.8442,434495.0
2018-10-16 15:45:00,64.89,64.91,64.86,64.89,616948.0,52.8524,52.8686,52.8279,52.8524,616948.0
2018-10-16 15:50:00,64.9,64.92,64.88,64.89,1082195.0,52.8605,52.8768,52.8442,52.8524,1082195.0
2018-10-16 15:55:00,64.89,64.9,64.83,64.85,4298324.0,52.8524,52.8605,52.8035,52.8198,4298324.0
2018-10-17 09:30:00,64.59,64.6,64.51,64.52,643265.0,52.608,52.6162,52.5429,52.551,643265.0
2018-10-17 09:35:00,64.51,64.53,64.43,64.45,355097.0,52.5429,52.5591,52.4777,52.494,355097.0
2018-10-17 09:40:00,64.45,64.49,64.43,64.49,435116.0,52.494,52.5266,52.4777,52.5266,435116.0
2018-10-17 09:45:00,64.5,64.5,64.4,64.42,215002.0,52.5347,52.5347,52.4533,52.4695,215002.0
2018-10-17 09:50:00,64.42,64.47,64.4,64.44,378111.0,52.4695,52.5103,52.4533,52.4858,378111.0
2018-10-17 09:55:00,64.43,64.45,64.36,64.38,370852.0,52.4777,52.494,52.4207,52.437,370852.0
2018-10-17 10:00:00,64.37,64.37,64.31,64.33,392968.0,52.4288,52.4288,52.38,52.3962,392968.0
2018-10-17 10:05:00,64.33,64.38,64.31,64.37,368933.0,52.3962,52.437,52.38,52.4288,368933.0
2018-10-17 10:10:00,64.39,64.4,64.26,64.26,237718.0,52.4451,52.4533,52.3392,52.3392,237718.0
2018-10-17 10:15:00,64.26,64.31,64.25,64.31,355209.0,52.3392,52.38,52.3311,52.38,355209.0
2018-10-17 10:20:00,64.31,64.33,64.24,64.26,466853.0,52.38,52.3962,52.3229,52.3392,466853.0
2018-10-17 10:25:00,64.26,64.35,64.25,64.35,381004.0,52.3392,52.4125,52.3311,52.4125,381004.0
2018-10-17 10:30:00,64.34,64.37,64.25,64.26,445330.0,52.4044,52.4288,52.3311,52.3392,445330.0
2018-10-17 10:35:00,64.25,64.26,64.2,64.22,355164.0,52.3311,52.3392,52.2904,52.3066,355164.0
2018-10-17 10:40:00,64.21,64.21,64.15,64.2,346545.0,52.2985,52.2985,52.2496,52.2904,346545.0
2018-10-17 10:45:00,64.2,64.2,64.12,64.19,334428.0,52.2904,52.2904,52.2252,52.2822,334428.0
2018-10-17 10:50:00,64.18,64.19,64.14,64.18,941119.0,52.2741,52.2822,52.2415,52.2741,941119.0
2018-10-17 10:55:00,64.18,64.25,64.17,64.21,361969.0,52.2741,52.3311,52.2659,52.2985,361969.0
2018-10-17 11:00:00,64.2,64.23,64.16,64.19,221821.0,52.2904,52.3148,52.2578,52.2822,221821.0
2018-10-17 11:05:00,64.18,64.3,64.15,64.3,275940.0,52.2741,52.3718,52.2496,52.3718,275940.0
2018-10-17 11:10:00,64.3,64.31,64.24,64.26,226866.0,52.3718,52.38,52.3229,52.3392,226866.0
2018-10-17 11:15:00,64.28,64.33,64.22,64.3,356510.0,52.3555,52.3962,52.3066,52.3718,356510.0
2018-10-17 11:20:00,64.31,64.37,64.29,64.34,205998.0,52.38,52.4288,52.3637,52.4044,205998.0
2018-10-17 11:25:00,64.34,64.4,64.33,64.38,161806.0,52.4044,52.4533,52.3962,52.437,161806.0
2018-10-17 11:30:00,64.38,64.41,64.37,64.38,312255.0,52.437,52.4614,52.4288,52.437,312255.0
2018-10-17 11:35:00,64.38,64.41,64.36,64.36,71790.0,52.437,52.4614,52.4207,52.4207,71790.0
2018-10-17 11:40:00,64.37,64.52,64.37,64.5,395476.0,52.4288,52.551,52.4288,52.5347,395476.0
2018-10-17 11:45:00,64.5,64.54,64.49,64.54,387356.0,52.5347,52.5673,52.5266,52.5673,387356.0
2018-10-17 11:50:00,64.53,64.53,64.48,64.49,161349.0,52.5591,52.5591,52.5184,52.5266,161349.0
2018-10-17 11:55:00,64.49,64.56,64.47,64.56,372349.0,52.5266,52.5836,52.5103,52.5836,372349.0
2018-10-17 12:00:00,64.55,64.57,64.52,64.54,281607.0,52.5754,52.5917,52.551,52.5673,281607.0
2018-10-17 12:05:00,64.54,64.59,64.53,64.57,250244.0,52.5673,52.608,52.5591,52.5917,250244.0
2018-10-17 12:10:00,64.56,64.61,64.52,64.61,518069.0,52.5836,52.6243,52.551,52.6243,518069.0
2018-10-17 12:15:00,64.61,64.66,64.6,64.64,338847.0,52.6243,52.665,52.6162,52.6487,338847.0
2018-10-17 12:20:00,64.64,64.64,64.61,64.64,85094.0,52.6487,52.6487,52.6243,52.6487,85094.0
2018-10-17 12:25:00,64.64,64.65,64.57,64.57,118341.0,52.6487,52.6569,52.5917,52.5917,118341.0
2018-10-17 12:30:00,64.58,64.58,64.55,64.57,244126.0,52.5999,52.5999,52.5754,52.5917,244126.0
2018-10-17 12:35:00,64.57,64.6,64.56,64.59,73811.0,52.5917,52.6162,52.5836,52.608,73811.0
2018-10-17 12:40:00,64.59,64.67,64.59,64.62,154482.0,52.608,52.6732,52.608,52.6324,154482.0
2018-10-17 12:45:00,64.61,64.62,64.55,64.55,656505.0,52.6243,52.6324,52.5754,52.5754,656505.0
2018-10-17 12:50:00,64.56,64.59,64.56,64.59,130984.0,52.5836,52.608,52.5836,52.608,130984.0
2018-10-17 12:55:00,64.6,64.62,64.58,64.59,107582.0,52.6162,52.6324,52.5999,52.608,107582.0
2018-10-17 13:00:00,64.6,64.63,64.57,64.63,121830.0,52.6162,52.6406,52.5917,52.6406,121830.0
2018-10-17 13:05:00,64.63,64.66,64.6,64.61,320664.0,52.6406,52.665,52.6162,52.6243,320664.0
2018-10-17 13:10:00,64.61,64.62,64.57,64.58,112360.0,52.6243,52.6324,52.5917,52.5999,112360.0
2018-10-17 13:15:00,64.58,64.6,64.54,64.56,118983.0,52.5999,52.6162,52.5673,52.5836,118983.0
2018-10-17 13:20:00,64.56,64.59,64.55,64.56,98903.0,52.5836,52.608,52.5754,52.5836,98903.0
2018-10-17 13:25:00,64.55,64.55,64.52,64.52,87747.0,52.5754,52.5754,52.551,52.551,87747.0
2018-10-17 13:30:00,64.52,64.54,64.49,64.53,107594.0,52.551,52.5673,52.5266,52.5591,107594.0
2018-10-17 13:35:00,64.53,64.56,64.51,64.54,178083.0,52.5591,52.5836,52.5429,52.5673,178083.0
2018-10-17 13:40:00,64.55,64.56,64.52,64.54,42106.0,52.5754,52.5836,52.551,52.5673,42106.0
2018-10-17 13:45:00,64.53,64.54,64.49,64.51,164866.0,52.5591,52.5673,52.5266,52.5429,164866.0
2018-10-17 13:50:00,64.51,64.54,64.49,64.53,78786.0,52.5429,52.5673,52.5266,52.5591,78786.0
2018-10-17 13:55:00,64.52,64.54,64.49,64.54,116191.0,52.551,52.5673,52.5266,52.5673,116191.0
2018-10-17 14:00:00,64.53,64.54,64.39,64.47,430494.0,52.5591,52.5673,52.4451,52.5103,430494.0
2018-10-17 14:05:00,64.48,64.56,64.47,64.51,119996.0,52.5184,52.5836,52.5103,52.5429,119996.0
2018-10-17 14:10:00,64.51,64.51,64.41,64.44,155575.0,52.5429,52.5429,52.4614,52.4858,155575.0
2018-10-17 14:15:00,64.43,64.43,64.38,64.41,87586.0,52.4777,52.4777,52.437,52.4614,87586.0
2018-10-17 14:20:00,64.4,64.4,64.29,64.35,350932.0,52.4533,52.4533,52.3637,52.4125,350932.0
2018-10-17 14:25:00,64.34,64.4,64.33,64.36,317401.0,52.4044,52.4533,52.3962,52.4207,317401.0
2018-10-17 14:30:00,64.36,64.4,64.33,64.37,266514.0,52.4207,52.4533,52.3962,52.4288,266514.0
2018-10-17 14:35:00,64.37,64.4,64.32,64.38,199416.0,52.4288,52.4533,52.3881,52.437,199416.0
2018-10-17 14:40:00,64.39,64.45,64.38,64.44,286075.0,52.4451,52.494,52.437,52.4858,286075.0
2018-10-17 14:45:00,64.43,64.45,64.42,64.44,125419.0,52.4777,52.494,52.4695,52.4858,125419.0
2018-10-17 14:50:00,64.44,64.49,64.42,64.48,283814.0,52.4858,52.5266,52.4695,52.5184,283814.0
2018-10-17 14:55:00,64.48,64.51,64.47,64.48,120691.0,52.5184,52.5429,52.5103,52.5184,120691.0
2018-10-17 15:00:00,64.48,64.48,64.43,64.44,298187.0,52.5184,52.5184,52.4777,52.4858,298187.0
2018-10-17 15:05:00,64.44,64.49,64.42,64.48,355829.0,52.4858,52.5266,52.4695,52.5184,355829.0
2018-10-17 15:10:00,64.48,64.51,64.46,64.47,142049.0,52.5184,52.5429,52.5021,52.5103,142049.0
2018-10-17 15:15:00,64.46,64.47,64.4,64.43,476379.0,52.5021,52.5103,52.4533,52.4777,476379.0
2018-10-17 15:20:00,64.43,64.46,64.42,64.44,292827.0,52.4777,52.5021,52.4695,52.4858,292827.0
2018-10-17 15:25:00,64.45,64.48,64.44,64.46,256373.0,52.494,52.5184,52.4858,52.5021,256373.0
2018-10-17 15:30:00,64.46,64.46,64.36,64.4,353368.0,52.5021,52.5021,52.4207,52.4533,353368.0
2018-10-17 15:35:00,64.4,64.41,64.37,64.4,224767.0,52.4533,52.4614,52.4288,52.4533,224767.0
2018-10-17 15:40:00,64.4,64.41,64.34,64.37,303717.0,52.4533,52.4614,52.4044,52.4288,303717.0
2018-10-17 15:45:00,64.36,64.4,64.34,64.39,858049.0,52.4207,52.4533,52.4044,52.4451,858049.0
2018-10-17 15:50:00,64.39,64.46,64.38,64.42,660495.0,52.4451,52.5021,52.437,52.4695,660495.0
2018-10-17 15:55:00,64.42,64.43,64.39,64.41,1942141.0,52.4695,52.4777,52.4451,52.4614,1942141.0
2018-10-18 09:30:00,64.17,64.17,64.09,64.11,516543.0,52.2659,52.2659,52.2008,52.2171,516543.0
2018-10-18 09:35:00,64.1,64.12,64.06,64.12,469853.0,52.2089,52.2252,52.1763,52.2252,469853.0
2018-10-18 09:40:00,64.11,64.17,64.1,64.17,313929.0,52.2171,52.2659,52.2089,52.2659,313929.0
2018-10-18 09:45:00,64.16,64.22,64.14,64.2,192225.0,52.2578,52.3066,52.2415,52.2904,192225.0
2018-10-18 09:50:00,64.2,64.2,64.09,64.1,232000.0,52.2904,52.2904,52.2008,52.2089,232000.0
2018-10-18 09:55:00,64.1,64.12,64.06,64.08,464323.0,52.2089,52.2252,52.1763,52.1926,464323.0
2018-10-18 10:00:00,64.07,64.07,64.01,64.03,481063.0,52.1845,52.1845,52.1356,52.1519,481063.0
2018-10-18 10:05:00,64.03,64.08,63.93,63.95,1064347.0,52.1519,52.1926,52.0704,52.0867,1064347.0
2018-10-18 10:10:00,63.94,63.99,63.89,63.94,1063254.0,52.0786,52.1193,52.0379,52.0786,1063254.0
2018-10-18 10:15:00,63.94,64.03,63.91,64.01,810269.0,52.0786,52.1519,52.0542,52.1356,810269.0
2018-10-18 10:20:00,64.0,64.07,63.98,64.03,252857.0,52.1275,52.1845,52.1112,52.1519,252857.0
2018-10-18 10:25:00,64.03,64.09,64.01,64.09,181942.0,52.1519,52.2008,52.1356,52.2008,181942.0
2018-10-18 10:30:00,64.08,64.18,64.07,64.16,362620.0,52.1926,52.2741,52.1845,52.2578,362620.0
2018-10-18 10:35:00,64.17,64.21,64.17,64.2,343146.0,52.2659,52.2985,52.2659,52.2904,343146.0
2018-10-18 10:40:00,64.2,64.23,64.17,64.18,147185.0,52.2904,52.3148,52.2659,52.2741,147185.0
2018-10-18 10:45:00,64.19,64.25,64.15,64.16,150221.0,52.2822,52.3311,52.2496,52.2578,150221.0
2018-10-18 10:50:00,64.16,64.18,64.12,64.14,108625.0,52.2578,52.2741,52.2252,52.2415,108625.0
2018-10-18 10:55:00,64.14,64.22,64.14,64.19,221775.0,52.2415,52.3066,52.2415,52.2822,221775.0
2018-10-18 11:00:00,64.19,64.21,64.03,64.04,380381.0,52.2822,52.2985,52.1519,52.16,380381.0
2018-10-18 11:05:00,64.05,64.07,64.0,64.02,298689.0,52.1682,52.1845,52.1275,52.1438,298689.0
2018-10-18 11:10:00,64.03,64.05,63.96,63.97,232069.0,52.1519,52.1682,52.0949,52.103,232069.0
2018-10-18 11:15:00,63.97,63.99,63.94,63.96,325710.0,52.103,52.1193,52.0786,52.0949,325710.0
2018-10-18 11:20:00,63.96,63.97,63.86,63.88,398509.0,52.0949,52.103,52.0134,52.0297,398509.0
2018-10-18 11:25:00,63.88,63.99,63.84,63.88,874782.0,52.0297,52.1193,51.9971,52.0297,874782.0
2018-10-18 11:30:00,63.89,63.92,63.82,63.85,1065914.0,52.0379,52.0623,51.9809,52.0053,1065914.0
2018-10-18 11:35:00,63.86,63.86,63.76,63.79,661935.0,52.0134,52.0134,51.932,51.9564,661935.0
2018-10-18 11:40:00,63.79,63.8,63.69,63.69,709064.0,51.9564,51.9646,51.875,51.875,709064.0
2018-10-18 11:45:00,63.69,63.7,63.58,63.63,1014446.0,51.875,51.8831,51.7854,51.8261,1014446.0
2018-10-18 11:50:00,63.63,63.67,63.55,63.65,1128141.0,51.8261,51.8587,51.7609,51.8424,1128141.0
2018-10-18 11:55:00,63.64,63.66,63.58,63.61,543372.0,51.8342,51.8505,51.7854,51.8098,543372.0
2018-10-18 12:00:00,63.6,63.64,63.58,63.61,368784.0,51.8017,51.8342,51.7854,51.8098,368784.0
2018-10-18 12:05:00,63.61,63.68,63.57,63.58,304517.0,51.8098,51.8668,51.7772,51.7854,304517.0
2018-10-18 12:10:00,63.58,63.61,63.54,63.55,387487.0,51.7854,51.8098,51.7528,51.7609,387487.0
2018-10-18 12:15:00,63.54,63.55,63.43,63.46,863423.0,51.7528,51.7609,51.6632,51.6876,863423.0
2018-10-18 12:20:00,63.47,63.6,63.45,63.58,419082.0,51.6958,51.8017,51.6795,51.7854,419082.0
2018-10-18 12:25:00,63.57,63.62,63.55,63.55,386446.0,51.7772,51.818,51.7609,51.7609,386446.0
2018-10-18 12:30:00,63.55,63.59,63.48,63.55,256781.0,51.7609,51.7935,51.7039,51.7609,256781.0
2018-10-18 12:35:00,63.55,63.61,63.5,63.59,448008.0,51.7609,51.8098,51.7202,51.7935,448008.0
2018-10-18 12:40:00,63.59,63.65,63.57,63.59,616084.0,51.7935,51.8424,51.7772,51.7935,616084.0
2018-10-18 12:45:00,63.59,63.61,63.54,63.55,160724.0,51.7935,51.8098,51.7528,51.7609,160724.0
2018-10-18 12:50:00,63.55,63.58,63.5,63.53,147717.0,51.7609,51.7854,51.7202,51.7446,147717.0
2018-10-18 12:55:00,63.53,63.58,63.5,63.51,230708.0,51.7446,51.7854,51.7202,51.7284,230708.0
2018-10-18 13:00:00,63.51,63.56,63.48,63.5,309030.0,51.7284,51.7691,51.7039,51.7202,309030.0
2018-10-18 13:05:00,63.5,63.5,63.43,63.45,421473.0,51.7202,51.7202,51.6632,51.6795,421473.0
2018-10-18 13:10:00,63.45,63.47,63.37,63.37,546997.0,51.6795,51.6958,51.6143,51.6143,546997.0
2018-10-18 13:15:00,63.36,63.4,63.3,63.31,622213.0,51.6062,51.6388,51.5573,51.5655,622213.0
2018-10-18 13:20:00,63.32,63.34,63.27,63.27,360664.0,51.5736,51.5899,51.5329,51.5329,360664.0
2018-10-18 13:25:00,63.27,63.32,63.25,63.29,375632.0,51.5329,51.5736,51.5166,51.5492,375632.0
2018-10-18 13:30:00,63.3,63.32,63.22,63.3,1117216.0,51.5573,51.5736,51.4922,51.5573,1117216.0
2018-10-18 13:35:00,63.29,63.3,63.22,63.27,1445802.0,51.5492,51.5573,51.4922,51.5329,1445802.0
2018-10-18 13:40:00,63.28,63.28,63.19,63.22,694704.0,51.541,51.541,51.4677,51.4922,694704.0
2018-10-18 13:45:00,63.23,63.29,63.21,63.28,601294.0,51.5003,51.5492,51.484,51.541,601294.0
2018-10-18 13:50:00,63.28,63.3,63.19,63.21,400315.0,51.541,51.5573,51.4677,51.484,400315.0
2018-10-18 13:55:00,63.21,63.26,63.18,63.24,1327676.0,51.484,51.5247,51.4596,51.5084,1327676.0
2018-10-18 14:00:00,63.23,63.33,63.23,63.3,485000.0,51.5003,51.5818,51.5003,51.5573,485000.0
2018-10-18 14:05:00,63.3,63.41,63.28,63.36,731994.0,51.5573,51.6469,51.541,51.6062,731994.0
2018-10-18 14:10:00,63.35,63.38,63.31,63.32,355956.0,51.598,51.6225,51.5655,51.5736,355956.0
2018-10-18 14:15:00,63.31,63.32,63.24,63.25,539174.0,51.5655,51.5736,51.5084,51.5166,539174.0
2018-10-18 14:20:00,63.25,63.4,63.24,63.39,773535.0,51.5166,51.6388,51.5084,51.6306,773535.0
2018-10-18 14:25:00,63.38,63.39,63.3,63.35,498852.0,51.6225,51.6306,51.5573,51.598,498852.0
2018-10-18 14:30:00,63.34,63.37,63.29,63.35,412974.0,51.5899,51.6143,51.5492,51.598,412974.0
2018-10-18 14:35:00,63.35,63.44,63.33,63.36,378725.0,51.598,51.6713,51.5818,51.6062,378725.0
2018-10-18 14:40:00,63.36,63.47,63.34,63.46,446110.0,51.6062,51.6958,51.5899,51.6876,446110.0
2018-10-18 14:45:00,63.46,63.51,63.43,63.45,434628.0,51.6876,51.7284,51.6632,51.6795,434628.0
2018-10-18 14:50:00,63.44,63.5,63.43,63.48,194127.0,51.6713,51.7202,51.6632,51.7039,194127.0
2018-10-18 14:55:00,63.48,63.48,63.39,63.41,453744.0,51.7039,51.7039,51.6306,51.6469,453744.0
2018-10-18 15:00:00,63.41,63.44,63.36,63.36,536553.0,51.6469,51.6713,51.6062,51.6062,536553.0
2018-10-18 15:05:00,63.36,63.37,63.3,63.33,608749.0,51.6062,51.6143,51.5573,51.5818,608749.0
2018-10-18 15:10:00,63.33,63.34,63.29,63.29,769980.0,51.5818,51.5899,51.5492,51.5492,769980.0
2018-10-18 15:15:00,63.3,63.42,63.3,63.34,491553.0,51.5573,51.6551,51.5573,51.5899,491553.0
2018-10-18 15:20:00,63.34,63.4,63.33,63.4,466640.0,51.5899,51.6388,51.5818,51.6388,466640.0
2018-10-18 15:25:00,63.39,63.43,63.37,63.39,507981.0,51.6306,51.6632,51.6143,51.6306,507981.0
2018-10-18 15:30:00,63.39,63.39,63.31,63.32,372072.0,51.6306,51.6306,51.5655,51.5736,372072.0
2018-10-18 15:35:00,63.32,63.42,63.3,63.42,1017294.0,51.5736,51.6551,51.5573,51.6551,1017294.0
2018-10-18 15:40:00,63.42,63.45,63.37,63.38,1015283.0,51.6551,51.6795,51.6143,51.6225,1015283.0
2018-10-18 15:45:00,63.38,63.45,63.36,63.43,1029190.0,51.6225,51.6795,51.6062,51.6632,1029190.0
2018-10-18 15:50:00,63.43,63.43,63.38,63.4,1065817.0,51.6632,51.6632,51.6225,51.6388,1065817.0
2018-10-18 15:55:00,63.4,63.41,63.34,63.39,3717087.0,51.6388,51.6469,51.5899,51.6306,3717087.0
2018-10-19 09:30:00,63.72,63.77,63.69,63.72,689829.0,51.8994,51.9401,51.875,51.8994,689829.0
2018-10-19 09:35:00,63.72,63.86,63.72,63.85,445527.0,51.8994,52.0134,51.8994,52.0053,445527.0
2018-10-19 09:40:00,63.85,63.95,63.84,63.93,595617.0,52.0053,52.0867,51.9971,52.0704,595617.0
2018-10-19 09:45:00,63.94,63.99,63.91,63.93,513744.0,52.0786,52.1193,52.0542,52.0704,513744.0
2018-10-19 09:50:00,63.94,64.08,63.94,64.06,332195.0,52.0786,52.1926,52.0786,52.1763,332195.0
2018-10-19 09:55:00,64.08,64.08,64.0,64.01,232419.0,52.1926,52.1926,52.1275,52.1356,232419.0
2018-10-19 10:00:00,64.01,64.09,63.97,64.06,630373.0,52.1356,52.2008,52.103,52.1763,630373.0
2018-10-19 10:05:00,64.06,64.1,64.02,64.08,496628.0,52.1763,52.2089,52.1438,52.1926,496628.0
2018-10-19 10:10:00,64.08,64.08,63.98,63.99,261971.0,52.1926,52.1926,52.1112,52.1193,261971.0
2018-10-19 10:15:00,64.0,64.02,63.96,63.96,181327.0,52.1275,52.1438,52.0949,52.0949,181327.0
2018-10-19 10:20:00,63.97,63.98,63.91,63.92,346571.0,52.103,52.1112,52.0542,52.0623,346571.0
2018-10-19 10:25:00,63.92,63.98,63.86,63.89,335390.0,52.0623,52.1112,52.0134,52.0379,335390.0
2018-10-19 10:30:00,63.88,63.98,63.88,63.96,221829.0,52.0297,52.1112,52.0297,52.0949,221829.0
2018-10-19 10:35:00,63.96,63.96,63.87,63.91,130533.0,52.0949,52.0949,52.0216,52.0542,130533.0
2018-10-19 10:40:00,63.91,63.96,63.88,63.96,190062.0,52.0542,52.0949,52.0297,52.0949,190062.0
2018-10-19 10:45:00,63.96,63.98,63.91,63.93,127079.0,52.0949,52.1112,52.0542,52.0704,127079.0
2018-10-19 10:50:00,63.93,63.96,63.9,63.93,83610.0,52.0704,52.0949,52.046,52.0704,83610.0
2018-10-19 10:55:00,63.94,64.04,63.93,64.04,173617.0,52.0786,52.16,52.0704,52.16,173617.0
2018-10-19 11:00:00,64.04,64.07,63.96,63.97,580547.0,52.16,52.1845,52.0949,52.103,580547.0
2018-10-19 11:05:00,63.98,63.99,63.96,63.99,111773.0,52.1112,52.1193,52.0949,52.1193,111773.0
2018-10-19 11:10:00,63.99,64.05,63.96,64.0,250863.0,52.1193,52.1682,52.0949,52.1275,250863.0
2018-10-19 11:15:00,64.01,64.04,63.96,63.96,269630.0,52.1356,52.16,52.0949,52.0949,269630.0
2018-10-19 11:20:00,63.96,63.98,63.84,63.85,757589.0,52.0949,52.1112,51.9971,52.0053,757589.0
2018-10-19 11:25:00,63.85,63.86,63.81,63.81,920272.0,52.0053,52.0134,51.9727,51.9727,920272.0
2018-10-19 11:30:00,63.81,63.82,63.76,63.8,649830.0,51.9727,51.9809,51.932,51.9646,649830.0
2018-10-19 11:35:00,63.8,63.81,63.76,63.8,449467.0,51.9646,51.9727,51.932,51.9646,449467.0
2018-10-19 11:40:00,63.8,63.84,63.76,63.81,302389.0,51.9646,51.9971,51.932,51.9727,302389.0
2018-10-19 11:45:00,63.81,63.86,63.8,63.84,113126.0,51.9727,52.0134,51.9646,51.9971,113126.0
2018-10-19 11:50:00,63.84,63.9,63.84,63.86,353799.0,51.9971,52.046,51.9971,52.0134,353799.0
2018-10-19 11:55:00,63.85,64.05,63.85,64.03,416297.0,52.0053,52.1682,52.0053,52.1519,416297.0
2018-10-19 12:00:00,64.03,64.05,63.98,64.0,304640.0,52.1519,52.1682,52.1112,52.1275,304640.0
2018-10-19 12:05:00,64.0,64.07,63.98,64.0,252192.0,52.1275,52.1845,52.1112,52.1275,252192.0
2018-10-19 12:10:00,64.01,64.03,63.95,64.01,426829.0,52.1356,52.1519,52.0867,52.1356,426829.0
2018-10-19 12:15:00,64.0,64.01,63.93,63.96,521822.0,52.1275,52.1356,52.0704,52.0949,521822.0
2018-10-19 12:20:00,63.95,63.95,63.89,63.89,456990.0,52.0867,52.0867,52.0379,52.0379,456990.0
2018-10-19 12:25:00,63.88,63.88,63.8,63.83,921495.0,52.0297,52.0297,51.9646,51.989,921495.0
2018-10-19 12:30:00,63.83,63.86,63.77,63.78,172233.0,51.989,52.0134,51.9401,51.9483,172233.0
2018-10-19 12:35:00,63.78,63.81,63.76,63.78,299653.0,51.9483,51.9727,51.932,51.9483,299653.0
2018-10-19 12:40:00,63.78,63.81,63.74,63.79,399752.0,51.9483,51.9727,51.9157,51.9564,399752.0
2018-10-19 12:45:00,63.79,63.91,63.78,63.85,592494.0,51.9564,52.0542,51.9483,52.0053,592494.0
2018-10-19 12:50:00,63.85,63.89,63.79,63.88,405747.0,52.0053,52.0379,51.9564,52.0297,405747.0
2018-10-19 12:55:00,63.88,63.91,63.86,63.87,259204.0,52.0297,52.0542,52.0134,52.0216,259204.0
2018-10-19 13:00:00,63.86,63.86,63.78,63.81,320516.0,52.0134,52.0134,51.9483,51.9727,320516.0
2018-10-19 13:05:00,63.8,63.83,63.73,63.76,315455.0,51.9646,51.989,51.9075,51.932,315455.0
2018-10-19 13:10:00,63.76,63.88,63.76,63.87,332757.0,51.932,52.0297,51.932,52.0216,332757.0
2018-10-19 13:15:00,63.87,63.91,63.85,63.89,162633.0,52.0216,52.0542,52.0053,52.0379,162633.0
2018-10-19 13:20:00,63.9,63.91,63.87,63.89,137693.0,52.046,52.0542,52.0216,52.0379,137693.0
2018-10-19 13:25:00,63.89,63.92,63.86,63.91,172522.0,52.0379,52.0623,52.0134,52.0542,172522.0
2018-10-19 13:30:00,63.91,63.94,63.88,63.93,190618.0,52.0542,52.0786,52.0297,52.0704,190618.0
2018-10-19 13:35:00,63.92,63.93,63.88,63.89,129347.0,52.0623,52.0704,52.0297,52.0379,129347.0
2018-10-19 13:40:00,63.89,63.92,63.86,63.87,346413.0,52.0379,52.0623,52.0134,52.0216,346413.0
2018-10-19 13:45:00,63.86,63.95,63.86,63.94,155690.0,52.0134,52.0867,52.0134,52.0786,155690.0
2018-10-19 13:50:00,63.93,63.95,63.9,63.91,70924.0,52.0704,52.0867,52.046,52.0542,70924.0
2018-10-19 13:55:00,63.91,63.92,63.88,63.89,60021.0,52.0542,52.0623,52.0297,52.0379,60021.0
2018-10-19 14:00:00,63.88,63.88,63.76,63.76,210489.0,52.0297,52.0297,51.932,51.932,210489.0
2018-10-19 14:05:00,63.76,63.78,63.7,63.76,816288.0,51.932,51.9483,51.8831,51.932,816288.0
2018-10-19 14:10:00,63.75,63.78,63.73,63.77,320749.0,51.9238,51.9483,51.9075,51.9401,320749.0
2018-10-19 14:15:00,63.77,63.79,63.74,63.77,131993.0,51.9401,51.9564,51.9157,51.9401,131993.0
2018-10-19 14:20:00,63.77,63.87,63.76,63.85,459285.0,51.9401,52.0216,51.932,52.0053,459285.0
2018-10-19 14:25:00,63.86,63.87,63.84,63.85,133820.0,52.0134,52.0216,51.9971,52.0053,133820.0
2018-10-19 14:30:00,63.85,63.88,63.81,63.84,289255.0,52.0053,52.0297,51.9727,51.9971,289255.0
2018-10-19 14:35:00,63.85,63.91,63.84,63.88,130151.0,52.0053,52.0542,51.9971,52.0297,130151.0
2018-10-19 14:40:00,63.87,63.88,63.82,63.83,78408.0,52.0216,52.0297,51.9809,51.989,78408.0
2018-10-19 14:45:00,63.83,63.91,63.83,63.91,126654.0,51.989,52.0542,51.989,52.0542,126654.0
2018-10-19 14:50:00,63.91,63.92,63.88,63.89,92910.0,52.0542,52.0623,52.0297,52.0379,92910.0
2018-10-19 14:55:00,63.89,63.91,63.84,63.84,95365.0,52.0379,52.0542,51.9971,51.9971,95365.0
2018-10-19 15:00:00,63.85,63.88,63.77,63.78,246283.0,52.0053,52.0297,51.9401,51.9483,246283.0
2018-10-19 15:05:00,63.78,63.81,63.77,63.79,405319.0,51.9483,51.9727,51.9401,51.9564,405319.0
2018-10-19 15:10:00,63.79,63.81,63.76,63.77,166158.0,51.9564,51.9727,51.932,51.9401,166158.0
2018-10-19 15:15:00,63.77,63.82,63.73,63.82,180918.0,51.9401,51.9809,51.9075,51.9809,180918.0
2018-10-19 15:20:00,63.81,63.83,63.77,63.77,87360.0,51.9727,51.989,51.9401,51.9401,87360.0
2018-10-19 15:25:00,63.78,63.88,63.77,63.86,443855.0,51.9483,52.0297,51.9401,52.0134,443855.0
2018-10-19 15:30:00,63.87,63.88,63.84,63.85,195451.0,52.0216,52.0297,51.9971,52.0053,195451.0
2018-10-19 15:35:00,63.85,63.87,63.81,63.82,263582.0,52.0053,52.0216,51.9727,51.9809,263582.0
2018-10-19 15:40:00,63.81,63.84,63.79,63.84,323755.0,51.9727,51.9971,51.9564,51.9971,323755.0
2018-10-19 15:45:00,63.84,63.85,63.8,63.81,353865.0,51.9971,52.0053,51.9646,51.9727,353865.0
2018-10-19 15:50:00,63.81,63.84,63.77,63.78,1567865.0,51.9727,51.9971,51.9401,51.9483,1567865.0
2018-10-19 15:55:00,63.77,63.78,63.75,63.76,3567106.0,51.9401,51.9483,51.9238,51.932,3567106.0
2018-10-22 09:30:00,63.8,63.85,63.8,63.83,279083.0,51.9646,52.0053,51.9646,51.989,279083.0
2018-10-22 09:35:00,63.83,63.84,63.67,63.68,302782.0,51.989,51.9971,51.8587,51.8668,302782.0
2018-10-22 09:40:00,63.68,63.7,63.63,63.65,277694.0,51.8668,51.8831,51.8261,51.8424,277694.0
2018-10-22 09:45:00,63.65,63.71,63.59,63.66,227640.0,51.8424,51.8913,51.7935,51.8505,227640.0
2018-10-22 09:50:00,63.65,63.65,63.54,63.58,394046.0,51.8424,51.8424,51.7528,51.7854,394046.0
2018-10-22 09:55:00,63.57,63.59,63.52,63.57,219529.0,51.7772,51.7935,51.7365,51.7772,219529.0
2018-10-22 10:00:00,63.56,63.58,63.52,63.53,293405.0,51.7691,51.7854,51.7365,51.7446,293405.0
2018-10-22 10:05:00,63.54,63.55,63.44,63.5,394390.0,51.7528,51.7609,51.6713,51.7202,394390.0
2018-10-22 10:10:00,63.5,63.58,63.49,63.54,292315.0,51.7202,51.7854,51.7121,51.7528,292315.0
2018-10-22 10:15:00,63.53,63.54,63.42,63.45,518210.0,51.7446,51.7528,51.6551,51.6795,518210.0
2018-10-22 10:20:00,63.45,63.46,63.4,63.42,402040.0,51.6795,51.6876,51.6388,51.6551,402040.0
2018-10-22 10:25:00,63.43,63.45,63.37,63.41,350067.0,51.6632,51.6795,51.6143,51.6469,350067.0
2018-10-22 10:30:00,63.41,63.48,63.36,63.47,259713.0,51.6469,51.7039,51.6062,51.6958,259713.0
2018-10-22 10:35:00,63.47,63.49,63.44,63.45,193855.0,51.6958,51.7121,51.6713,51.6795,193855.0
2018-10-22 10:40:00,63.45,63.54,63.42,63.51,245791.0,51.6795,51.7528,51.6551,51.7284,245791.0
2018-10-22 10:45:00,63.52,63.61,63.49,63.58,242820.0,51.7365,51.8098,51.7121,51.7854,242820.0
2018-10-22 10:50:00,63.59,63.63,63.57,63.6,120953.0,51.7935,51.8261,51.7772,51.8017,120953.0
2018-10-22 10:55:00,63.61,63.61,63.55,63.6,282715.0,51.8098,51.8098,51.7609,51.8017,282715.0
2018-10-22 11:00:00,63.6,63.6,63.52,63.54,197458.0,51.8017,51.8017,51.7365,51.7528,197458.0
2018-10-22 11:05:00,63.55,63.58,63.51,63.51,171594.0,51.7609,51.7854,51.7284,51.7284,171594.0
2018-10-22 11:10:00,63.51,63.52,63.46,63.47,133018.0,51.7284,51.7365,51.6876,51.6958,133018.0
2018-10-22 11:15:00,63.47,63.55,63.46,63.55,358066.0,51.6958,51.7609,51.6876,51.7609,358066.0
2018-10-22 11:20:00,63.55,63.6,63.51,63.56,204118.0,51.7609,51.8017,51.7284,51.7691,204118.0
2018-10-22 11:25:00,63.58,63.6,63.47,63.49,337490.0,51.7854,51.8017,51.6958,51.7121,337490.0
2018-10-22 11:30:00,63.48,63.53,63.43,63.43,666329.0,51.7039,51.7446,51.6632,51.6632,666329.0
2018-10-22 11:35:00,63.43,63.49,63.43,63.45,272279.0,51.6632,51.7121,51.6632,51.6795,272279.0
2018-10-22 11:40:00,63.45,63.45,63.37,63.41,157497.0,51.6795,51.6795,51.6143,51.6469,157497.0
2018-10-22 11:45:00,63.41,63.45,63.39,63.43,132945.0,51.6469,51.6795,51.6306,51.6632,132945.0
2018-10-22 11:50:00,63.44,63.44,63.35,63.36,238040.0,51.6713,51.6713,51.598,51.6062,238040.0
2018-10-22 11:55:00,63.37,63.39,63.34,63.38,220399.0,51.6143,51.6306,51.5899,51.6225,220399.0
2018-10-22 12:00:00,63.39,63.42,63.36,63.39,182881.0,51.6306,51.6551,51.6062,51.6306,182881.0
2018-10-22 12:05:00,63.4,63.47,63.38,63.39,134921.0,51.6388,51.6958,51.6225,51.6306,134921.0
2018-10-22 12:10:00,63.39,63.4,63.3,63.31,117969.0,51.6306,51.6388,51.5573,51.5655,117969.0
2018-10-22 12:15:00,63.3,63.34,63.29,63.33,142007.0,51.5573,51.5899,51.5492,51.5818,142007.0
2018-10-22 12:20:00,63.34,63.35,63.28,63.29,169928.0,51.5899,51.598,51.541,51.5492,169928.0
2018-10-22 12:25:00,63.29,63.37,63.27,63.37,235487.0,51.5492,51.6143,51.5329,51.6143,235487.0
2018-10-22 12:30:00,63.37,63.39,63.32,63.36,350872.0,51.6143,51.6306,51.5736,51.6062,350872.0
2018-10-22 12:35:00,63.37,63.4,63.34,63.37,283392.0,51.6143,51.6388,51.5899,51.6143,283392.0
2018-10-22 12:40:00,63.37,63.42,63.37,63.41,249607.0,51.6143,51.6551,51.6143,51.6469,249607.0
2018-10-22 12:45:00,63.42,63.44,63.38,63.39,136748.0,51.6551,51.6713,51.6225,51.6306,136748.0
2018-10-22 12:50:00,63.39,63.45,63.38,63.45,342989.0,51.6306,51.6795,51.6225,51.6795,342989.0
2018-10-22 12:55:00,63.45,63.46,63.43,63.43,81866.0,51.6795,51.6876,51.6632,51.6632,81866.0
2018-10-22 13:00:00,63.43,63.44,63.39,63.42,126357.0,51.6632,51.6713,51.6306,51.6551,126357.0
2018-10-22 13:05:00,63.42,63.52,63.42,63.5,206455.0,51.6551,51.7365,51.6551,51.7202,206455.0
2018-10-22 13:10:00,63.51,63.53,63.48,63.52,42574.0,51.7284,51.7446,51.7039,51.7365,42574.0
2018-10-22 13:15:00,63.52,63.54,63.51,63.51,97875.0,51.7365,51.7528,51.7284,51.7284,97875.0
2018-10-22 13:20:00,63.51,63.52,63.45,63.46,126773.0,51.7284,51.7365,51.6795,51.6876,126773.0
2018-10-22 13:25:00,63.46,63.46,63.43,63.45,94202.0,51.6876,51.6876,51.6632,51.6795,94202.0
2018-10-22 13:30:00,63.45,63.49,63.45,63.48,89335.0,51.6795,51.7121,51.6795,51.7039,89335.0
2018-10-22 13:35:00,63.48,63.52,63.47,63.49,51928.0,51.7039,51.7365,51.6958,51.7121,51928.0
2018-10-22 13:40:00,63.5,63.53,63.49,63.53,249024.0,51.7202,51.7446,51.7121,51.7446,249024.0
2018-10-22 13:45:00,63.52,63.54,63.45,63.46,167780.0,51.7365,51.7528,51.6795,51.6876,167780.0
2018-10-22 13:50:00,63.46,63.46,63.42,63.44,160087.0,51.6876,51.6876,51.6551,51.6713,160087.0
2018-10-22 13:55:00,63.44,63.46,63.43,63.44,98041.0,51.6713,51.6876,51.6632,51.6713,98041.0
2018-10-22 14:00:00,63.43,63.46,63.43,63.45,73659.0,51.6632,51.6876,51.6632,51.6795,73659.0
2018-10-22 14:05:00,63.45,63.49,63.44,63.46,224851.0,51.6795,51.7121,51.6713,51.6876,224851.0
2018-10-22 14:10:00,63.46,63.5,63.44,63.47,146532.0,51.6876,51.7202,51.6713,51.6958,146532.0
2018-10-22 14:15:00,63.46,63.51,63.46,63.48,152214.0,51.6876,51.7284,51.6876,51.7039,152214.0
2018-10-22 14:20:00,63.48,63.51,63.46,63.46,158425.0,51.7039,51.7284,51.6876,51.6876,158425.0
2018-10-22 14:25:00,63.46,63.49,63.45,63.46,185980.0,51.6876,51.7121,51.6795,51.6876,185980.0
2018-10-22 14:30:00,63.45,63.48,63.44,63.47,111386.0,51.6795,51.7039,51.6713,51.6958,111386.0
2018-10-22 14:35:00,63.47,63.52,63.46,63.5,166766.0,51.6958,51.7365,51.6876,51.7202,166766.0
2018-10-22 14:40:00,63.51,63.51,63.46,63.48,81346.0,51.7284,51.7284,51.6876,51.7039,81346.0
2018-10-22 14:45:00,63.47,63.56,63.47,63.55,371813.0,51.6958,51.7691,51.6958,51.7609,371813.0
2018-10-22 14:50:00,63.56,63.57,63.51,63.52,103731.0,51.7691,51.7772,51.7284,51.7365,103731.0
2018-10-22 14:55:00,63.52,63.54,63.5,63.51,115260.0,51.7365,51.7528,51.7202,51.7284,115260.0
2018-10-22 15:00:00,63.51,63.58,63.49,63.57,293532.0,51.7284,51.7854,51.7121,51.7772,293532.0
2018-10-22 15:05:00,63.57,63.57,63.54,63.57,209077.0,51.7772,51.7772,51.7528,51.7772,209077.0
2018-10-22 15:10:00,63.57,63.6,63.56,63.57,320893.0,51.7772,51.8017,51.7691,51.7772,320893.0
2018-10-22 15:15:00,63.58,63.59,63.54,63.54,173170.0,51.7854,51.7935,51.7528,51.7528,173170.0
2018-10-22 15:20:00,63.54,63.56,63.53,63.54,92927.0,51.7528,51.7691,51.7446,51.7528,92927.0
2018-10-22 15:25:00,63.54,63.56,63.52,63.55,239972.0,51.7528,51.7691,51.7365,51.7609,239972.0
2018-10-22 15:30:00,63.55,63.58,63.53,63.58,216532.0,51.7609,51.7854,51.7446,51.7854,216532.0
2018-10-22 15:35:00,63.58,63.62,63.54,63.55,269534.0,51.7854,51.818,51.7528,51.7609,269534.0
2018-10-22 15:40:00,63.54,63.56,63.52,63.54,424210.0,51.7528,51.7691,51.7365,51.7528,424210.0
2018-10-22 15:45:00,63.54,63.56,63.52,63.53,429405.0,51.7528,51.7691,51.7365,51.7446,429405.0
2018-10-22 15:50:00,63.53,63.55,63.5,63.51,604517.0,51.7446,51.7609,51.7202,51.7284,604517.0
2018-10-22 15:55:00,63.51,63.52,63.45,63.45,3901947.0,51.7284,51.7365,51.6795,51.6795,3901947.0
2018-10-23 09:30:00,62.42,62.47,62.33,62.47,1547056.0,50.8406,50.8813,50.7673,50.8813,1547056.0
2018-10-23 09:35:00,62.47,62.52,62.39,62.43,1084873.0,50.8813,50.922,50.8161,50.8487,1084873.0
2018-10-23 09:40:00,62.43,62.5,62.39,62.44,676276.0,50.8487,50.9057,50.8161,50.8569,676276.0
2018-10-23 09:45:00,62.44,62.53,62.39,62.51,772178.0,50.8569,50.9302,50.8161,50.9139,772178.0
2018-10-23 09:50:00,62.51,62.52,62.42,62.42,525832.0,50.9139,50.922,50.8406,50.8406,525832.0
2018-10-23 09:55:00,62.43,62.45,62.36,62.36,322853.0,50.8487,50.865,50.7917,50.7917,322853.0
2018-10-23 10:00:00,62.36,62.38,62.23,62.24,919943.0,50.7917,50.808,50.6858,50.694,919943.0
2018-10-23 10:05:00,62.24,62.25,62.17,62.21,486446.0,50.694,50.7021,50.6369,50.6695,486446.0
2018-10-23 10:10:00,62.2,62.25,62.12,62.13,800591.0,50.6614,50.7021,50.5962,50.6044,800591.0
2018-10-23 10:15:00,62.13,62.14,62.05,62.11,752987.0,50.6044,50.6125,50.5392,50.5881,752987.0
2018-10-23 10:20:00,62.11,62.16,62.06,62.11,680746.0,50.5881,50.6288,50.5473,50.5881,680746.0
2018-10-23 10:25:00,62.12,62.23,62.11,62.2,871952.0,50.5962,50.6858,50.5881,50.6614,871952.0
2018-10-23 10:30:00,62.19,62.19,62.06,62.08,674687.0,50.6532,50.6532,50.5473,50.5636,674687.0
2018-10-23 10:35:00,62.09,62.17,62.05,62.16,603992.0,50.5718,50.6369,50.5392,50.6288,603992.0
2018-10-23 10:40:00,62.17,62.19,62.12,62.17,787306.0,50.6369,50.6532,50.5962,50.6369,787306.0
2018-10-23 10:45:00,62.16,62.27,62.14,62.26,773905.0,50.6288,50.7184,50.6125,50.7102,773905.0
2018-10-23 10:50:00,62.26,62.29,62.21,62.23,551202.0,50.7102,50.7347,50.6695,50.6858,551202.0
2018-10-23 10:55:00,62.24,62.3,62.22,62.28,549438.0,50.694,50.7428,50.6777,50.7265,549438.0
2018-10-23 11:00:00,62.27,62.29,62.2,62.24,354337.0,50.7184,50.7347,50.6614,50.694,354337.0
2018-10-23 11:05:00,62.24,62.36,62.23,62.31,498697.0,50.694,50.7917,50.6858,50.751,498697.0
2018-10-23 11:10:00,62.3,62.44,62.3,62.42,1318405.0,50.7428,50.8569,50.7428,50.8406,1318405.0
2018-10-23 11:15:00,62.42,62.51,62.42,62.49,297854.0,50.8406,50.9139,50.8406,50.8976,297854.0
2018-10-23 11:20:00,62.49,62.51,62.46,62.47,328560.0,50.8976,50.9139,50.8731,50.8813,328560.0
2018-10-23 11:25:00,62.46,62.51,62.41,62.42,1080432.0,50.8731,50.9139,50.8324,50.8406,1080432.0
2018-10-23 11:30:00,62.43,62.48,62.35,62.35,861071.0,50.8487,50.8894,50.7835,50.7835,861071.0
2018-10-23 11:35:00,62.35,62.39,62.34,62.35,547132.0,50.7835,50.8161,50.7754,50.7835,547132.0
2018-10-23 11:40:00,62.34,62.38,62.33,62.34,397543.0,50.7754,50.808,50.7673,50.7754,397543.0
2018-10-23 11:45:00,62.34,62.41,62.33,62.37,375013.0,50.7754,50.8324,50.7673,50.7998,375013.0
2018-10-23 11:50:00,62.37,62.38,62.28,62.31,2044618.0,50.7998,50.808,50.7265,50.751,2044618.0
2018-10-23 11:55:00,62.31,62.31,62.24,62.24,319111.0,50.751,50.751,50.694,50.694,319111.0
2018-10-23 12:00:00,62.24,62.29,62.24,62.28,494799.0,50.694,50.7347,50.694,50.7265,494799.0
2018-10-23 12:05:00,62.28,62.44,62.27,62.44,909335.0,50.7265,50.8569,50.7184,50.8569,909335.0
2018-10-23 12:10:00,62.44,62.45,62.41,62.45,104987.0,50.8569,50.865,50.8324,50.865,104987.0
2018-10-23 12:15:00,62.45,62.45,62.4,62.43,224054.0,50.865,50.865,50.8243,50.8487,224054.0
2018-10-23 12:20:00,62.43,62.48,62.41,62.42,447154.0,50.8487,50.8894,50.8324,50.8406,447154.0
2018-10-23 12:25:00,62.42,62.51,62.41,62.49,512927.0,50.8406,50.9139,50.8324,50.8976,512927.0
2018-10-23 12:30:00,62.49,62.56,62.48,62.54,350621.0,50.8976,50.9546,50.8894,50.9383,350621.0
2018-10-23 12:35:00,62.54,62.55,62.51,62.54,265716.0,50.9383,50.9464,50.9139,50.9383,265716.0
2018-10-23 12:40:00,62.53,62.58,62.52,62.54,410027.0,50.9302,50.9709,50.922,50.9383,410027.0
2018-10-23 12:45:00,62.56,62.58,62.53,62.56,217800.0,50.9546,50.9709,50.9302,50.9546,217800.0
2018-10-23 12:50:00,62.56,62.6,62.5,62.53,232878.0,50.9546,50.9872,50.9057,50.9302,232878.0
2018-10-23 12:55:00,62.52,62.55,62.52,62.53,115179.0,50.922,50.9464,50.922,50.9302,115179.0
2018-10-23 13:00:00,62.53,62.69,62.52,62.66,409943.0,50.9302,51.0605,50.922,51.036,409943.0
2018-10-23 13:05:00,62.67,62.76,62.64,62.74,781991.0,51.0442,51.1175,51.0198,51.1012,781991.0
2018-10-23 13:10:00,62.74,62.76,62.71,62.72,437922.0,51.1012,51.1175,51.0768,51.0849,437922.0
2018-10-23 13:15:00,62.73,62.76,62.67,62.69,614329.0,51.0931,51.1175,51.0442,51.0605,614329.0
2018-10-23 13:20:00,62.69,62.78,62.68,62.76,333523.0,51.0605,51.1338,51.0523,51.1175,333523.0
2018-10-23 13:25:00,62.76,62.8,62.71,62.72,536779.0,51.1175,51.1501,51.0768,51.0849,536779.0
2018-10-23 13:30:00,62.72,62.78,62.69,62.72,604650.0,51.0849,51.1338,51.0605,51.0849,604650.0
2018-10-23 13:35:00,62.72,62.72,62.66,62.7,856839.0,51.0849,51.0849,51.036,51.0686,856839.0
2018-10-23 13:40:00,62.71,62.73,62.63,62.64,306501.0,51.0768,51.0931,51.0116,51.0198,306501.0
2018-10-23 13:45:00,62.64,62.67,62.63,62.64,405358.0,51.0198,51.0442,51.0116,51.0198,405358.0
2018-10-23 13:50:00,62.64,62.69,62.57,62.57,1036294.0,51.0198,51.0605,50.9627,50.9627,1036294.0
2018-10-23 13:55:00,62.58,62.62,62.57,62.59,227707.0,50.9709,51.0035,50.9627,50.979,227707.0
2018-10-23 14:00:00,62.6,62.67,62.59,62.65,245359.0,50.9872,51.0442,50.979,51.0279,245359.0
2018-10-23 14:05:00,62.65,62.71,62.62,62.7,269908.0,51.0279,51.0768,51.0035,51.0686,269908.0
2018-10-23 14:10:00,62.7,62.76,62.69,62.73,258951.0,51.0686,51.1175,51.0605,51.0931,258951.0
2018-10-23 14:15:00,62.73,62.83,62.72,62.83,460791.0,51.0931,51.1745,51.0849,51.1745,460791.0
2018-10-23 14:20:00,62.83,62.87,62.81,62.86,114644.0,51.1745,51.2071,51.1582,51.1989,114644.0
2018-10-23 14:25:00,62.86,62.87,62.79,62.84,765362.0,51.1989,51.2071,51.1419,51.1827,765362.0
2018-10-23 14:30:00,62.84,62.92,62.83,62.89,1759476.0,51.1827,51.2478,51.1745,51.2234,1759476.0
2018-10-23 14:35:00,62.89,62.95,62.88,62.92,249488.0,51.2234,51.2722,51.2152,51.2478,249488.0
2018-10-23 14:40:00,62.92,62.96,62.88,62.96,367403.0,51.2478,51.2804,51.2152,51.2804,367403.0
2018-10-23 14:45:00,62.95,62.96,62.9,62.96,273484.0,51.2722,51.2804,51.2315,51.2804,273484.0
2018-10-23 14:50:00,62.95,63.01,62.94,62.96,868949.0,51.2722,51.3211,51.2641,51.2804,868949.0
2018-10-23 14:55:00,62.94,63.03,62.93,63.0,422307.0,51.2641,51.3374,51.256,51.313,422307.0
2018-10-23 15:00:00,63.0,63.05,62.98,63.02,728561.0,51.313,51.3537,51.2967,51.3293,728561.0
2018-10-23 15:05:00,63.03,63.08,63.0,63.04,577436.0,51.3374,51.3781,51.313,51.3455,577436.0
2018-10-23 15:10:00,63.05,63.06,63.0,63.03,533846.0,51.3537,51.3618,51.313,51.3374,533846.0
2018-10-23 15:15:00,63.04,63.07,63.0,63.02,523432.0,51.3455,51.37,51.313,51.3293,523432.0
2018-10-23 15:20:00,63.02,63.13,63.02,63.1,567255.0,51.3293,51.4189,51.3293,51.3944,567255.0
2018-10-23 15:25:00,63.1,63.12,63.04,63.05,614965.0,51.3944,51.4107,51.3455,51.3537,614965.0
2018-10-23 15:30:00,63.05,63.07,63.0,63.07,337803.0,51.3537,51.37,51.313,51.37,337803.0
2018-10-23 15:35:00,63.06,63.07,62.98,62.99,563380.0,51.3618,51.37,51.2967,51.3048,563380.0
2018-10-23 15:40:00,62.98,63.02,62.94,62.97,879265.0,51.2967,51.3293,51.2641,51.2885,879265.0
2018-10-23 15:45:00,62.97,62.98,62.95,62.97,1059548.0,51.2885,51.2967,51.2722,51.2885,1059548.0
2018-10-23 15:50:00,62.96,62.99,62.9,62.92,909137.0,51.2804,51.3048,51.2315,51.2478,909137.0
2018-10-23 15:55:00,62.92,62.95,62.87,62.87,2942921.0,51.2478,51.2722,51.2071,51.2071,2942921.0
2018-10-24 09:30:00,62.5,62.54,62.45,62.46,611767.0,50.9057,50.9383,50.865,50.8731,611767.0
2018-10-24 09:35:00,62.46,62.48,62.37,62.45,551142.0,50.8731,50.8894,50.7998,50.865,551142.0
2018-10-24 09:40:00,62.46,62.52,62.43,62.44,406934.0,50.8731,50.922,50.8487,50.8569,406934.0
2018-10-24 09:45:00,62.44,62.46,62.34,62.34,441269.0,50.8569,50.8731,50.7754,50.7754,441269.0
2018-10-24 09:50:00,62.35,62.38,62.32,62.34,474924.0,50.7835,50.808,50.7591,50.7754,474924.0
2018-10-24 09:55:00,62.34,62.38,62.31,62.32,193289.0,50.7754,50.808,50.751,50.7591,193289.0
2018-10-24 10:00:00,62.32,62.33,62.27,62.31,549912.0,50.7591,50.7673,50.7184,50.751,549912.0
2018-10-24 10:05:00,62.31,62.39,62.29,62.36,397834.0,50.751,50.8161,50.7347,50.7917,397834.0
2018-10-24 10:10:00,62.36,62.39,62.32,62.32,431128.0,50.7917,50.8161,50.7591,50.7591,431128.0
2018-10-24 10:15:00,62.32,62.33,62.24,62.26,560837.0,50.7591,50.7673,50.694,50.7102,560837.0
2018-10-24 10:20:00,62.25,62.27,62.21,62.25,543889.0,50.7021,50.7184,50.6695,50.7021,543889.0
2018-10-24 10:25:00,62.24,62.3,62.22,62.24,857464.0,50.694,50.7428,50.6777,50.694,857464.0
2018-10-24 10:30:00,62.24,62.32,62.22,62.25,325582.0,50.694,50.7591,50.6777,50.7021,325582.0
2018-10-24 10:35:00,62.25,62.31,62.18,62.19,633962.0,50.7021,50.751,50.6451,50.6532,633962.0
2018-10-24 10:40:00,62.18,62.26,62.18,62.18,344355.0,50.6451,50.7102,50.6451,50.6451,344355.0
2018-10-24 10:45:00,62.18,62.19,62.11,62.19,429622.0,50.6451,50.6532,50.5881,50.6532,429622.0
2018-10-24 10:50:00,62.19,62.19,62.11,62.15,245644.0,50.6532,50.6532,50.5881,50.6207,245644.0
2018-10-24 10:55:00,62.16,62.16,62.07,62.07,473746.0,50.6288,50.6288,50.5555,50.5555,473746.0
2018-10-24 11:00:00,62.08,62.09,61.98,61.98,848968.0,50.5636,50.5718,50.4822,50.4822,848968.0
2018-10-24 11:05:00,61.98,61.99,61.78,61.79,1077241.0,50.4822,50.4903,50.3193,50.3274,1077241.0
2018-10-24 11:10:00,61.8,61.9,61.79,61.84,938194.0,50.3356,50.417,50.3274,50.3682,938194.0
2018-10-24 11:15:00,61.84,61.86,61.81,61.82,908445.0,50.3682,50.3844,50.3437,50.3519,908445.0
2018-10-24 11:20:00,61.81,61.86,61.76,61.83,1116594.0,50.3437,50.3844,50.303,50.36,1116594.0
2018-10-24 11:25:00,61.84,61.88,61.76,61.77,1328012.0,50.3682,50.4007,50.303,50.3111,1328012.0
2018-10-24 11:30:00,61.77,61.8,61.72,61.79,908639.0,50.3111,50.3356,50.2704,50.3274,908639.0
2018-10-24 11:35:00,61.78,61.88,61.76,61.85,759843.0,50.3193,50.4007,50.303,50.3763,759843.0
2018-10-24 11:40:00,61.85,61.87,61.79,61.8,356017.0,50.3763,50.3926,50.3274,50.3356,356017.0
2018-10-24 11:45:00,61.8,61.96,61.8,61.93,985675.0,50.3356,50.4659,50.3356,50.4415,985675.0
2018-10-24 11:50:00,61.92,62.02,61.89,62.02,281422.0,50.4333,50.5148,50.4089,50.5148,281422.0
2018-10-24 11:55:00,62.02,62.08,62.02,62.03,707211.0,50.5148,50.5636,50.5148,50.5229,707211.0
2018-10-24 12:00:00,62.03,62.06,62.01,62.02,404018.0,50.5229,50.5473,50.5066,50.5148,404018.0
2018-10-24 12:05:00,62.03,62.08,61.99,62.01,474172.0,50.5229,50.5636,50.4903,50.5066,474172.0
2018-10-24 12:10:00,62.01,62.08,62.0,62.07,369633.0,50.5066,50.5636,50.4985,50.5555,369633.0
2018-10-24 12:15:00,62.07,62.14,61.99,62.0,417288.0,50.5555,50.6125,50.4903,50.4985,417288.0
2018-10-24 12:20:00,62.0,62.01,61.96,61.99,298700.0,50.4985,50.5066,50.4659,50.4903,298700.0
2018-10-24 12:25:00,61.99,62.04,61.98,62.02,305934.0,50.4903,50.5311,50.4822,50.5148,305934.0
2018-10-24 12:30:00,62.01,62.03,61.95,61.96,228468.0,50.5066,50.5229,50.4578,50.4659,228468.0
2018-10-24 12:35:00,61.96,61.97,61.86,61.87,310163.0,50.4659,50.474,50.3844,50.3926,310163.0
2018-10-24 12:40:00,61.87,61.91,61.85,61.89,225549.0,50.3926,50.4252,50.3763,50.4089,225549.0
2018-10-24 12:45:00,61.89,61.9,61.86,61.89,205292.0,50.4089,50.417,50.3844,50.4089,205292.0
2018-10-24 12:50:00,61.88,61.95,61.83,61.95,441298.0,50.4007,50.4578,50.36,50.4578,441298.0
2018-10-24 12:55:00,61.95,61.95,61.91,61.92,287465.0,50.4578,50.4578,50.4252,50.4333,287465.0
2018-10-24 13:00:00,61.92,61.92,61.8,61.8,450492.0,50.4333,50.4333,50.3356,50.3356,450492.0
2018-10-24 13:05:00,61.8,61.81,61.7,61.72,521746.0,50.3356,50.3437,50.2541,50.2704,521746.0
2018-10-24 13:10:00,61.71,61.74,61.69,61.71,314927.0,50.2623,50.2867,50.246,50.2623,314927.0
2018-10-24 13:15:00,61.7,61.77,61.63,61.76,849923.0,50.2541,50.3111,50.1971,50.303,849923.0
2018-10-24 13:20:00,61.76,61.77,61.71,61.73,397534.0,50.303,50.3111,50.2623,50.2786,397534.0
2018-10-24 13:25:00,61.72,61.73,61.65,61.68,499737.0,50.2704,50.2786,50.2134,50.2378,499737.0
2018-10-24 13:30:00,61.67,61.73,61.6,61.72,744497.0,50.2297,50.2786,50.1727,50.2704,744497.0
2018-10-24 13:35:00,61.71,61.72,61.63,61.63,425983.0,50.2623,50.2704,50.1971,50.1971,425983.0
2018-10-24 13:40:00,61.64,61.76,61.63,61.75,492428.0,50.2053,50.303,50.1971,50.2949,492428.0
2018-10-24 13:45:00,61.76,61.77,61.68,61.74,980892.0,50.303,50.3111,50.2378,50.2867,980892.0
2018-10-24 13:50:00,61.74,61.77,61.68,61.74,421339.0,50.2867,50.3111,50.2378,50.2867,421339.0
2018-10-24 13:55:00,61.73,61.74,61.62,61.66,453140.0,50.2786,50.2867,50.189,50.2216,453140.0
2018-10-24 14:00:00,61.65,61.66,61.59,61.63,566644.0,50.2134,50.2216,50.1645,50.1971,566644.0
2018-10-24 14:05:00,61.62,61.62,61.57,61.57,392460.0,50.189,50.189,50.1482,50.1482,392460.0
2018-10-24 14:10:00,61.58,61.64,61.57,61.6,272088.0,50.1564,50.2053,50.1482,50.1727,272088.0
2018-10-24 14:15:00,61.6,61.66,61.55,61.64,427911.0,50.1727,50.2216,50.132,50.2053,427911.0
2018-10-24 14:20:00,61.65,61.72,61.61,61.69,518423.0,50.2134,50.2704,50.1808,50.246,518423.0
2018-10-24 14:25:00,61.69,61.77,61.64,61.75,1107064.0,50.246,50.3111,50.2053,50.2949,1107064.0
2018-10-24 14:30:00,61.74,61.8,61.71,61.8,604147.0,50.2867,50.3356,50.2623,50.3356,604147.0
2018-10-24 14:35:00,61.79,61.8,61.75,61.79,175313.0,50.3274,50.3356,50.2949,50.3274,175313.0
2018-10-24 14:40:00,61.79,61.79,61.72,61.73,457307.0,50.3274,50.3274,50.2704,50.2786,457307.0
2018-10-24 14:45:00,61.72,61.73,61.64,61.66,847492.0,50.2704,50.2786,50.2053,50.2216,847492.0
2018-10-24 14:50:00,61.66,61.67,61.59,61.59,601595.0,50.2216,50.2297,50.1645,50.1645,601595.0
2018-10-24 14:55:00,61.6,61.67,61.59,61.63,339463.0,50.1727,50.2297,50.1645,50.1971,339463.0
2018-10-24 15:00:00,61.63,61.63,61.47,61.49,1287287.0,50.1971,50.1971,50.0668,50.0831,1287287.0
2018-10-24 15:05:00,61.48,61.53,61.47,61.5,589189.0,50.0749,50.1157,50.0668,50.0912,589189.0
2018-10-24 15:10:00,61.51,61.55,61.49,61.53,437537.0,50.0994,50.132,50.0831,50.1157,437537.0
2018-10-24 15:15:00,61.53,61.58,61.48,61.49,825667.0,50.1157,50.1564,50.0749,50.0831,825667.0
2018-10-24 15:20:00,61.48,61.5,61.39,61.4,789822.0,50.0749,50.0912,50.0016,50.0098,789822.0
2018-10-24 15:25:00,61.4,61.47,61.3,61.32,884811.0,50.0098,50.0668,49.9283,49.9446,884811.0
2018-10-24 15:30:00,61.31,61.34,61.26,61.26,714435.0,49.9365,49.9609,49.8958,49.8958,714435.0
2018-10-24 15:35:00,61.27,61.39,61.25,61.37,1242605.0,49.9039,50.0016,49.8876,49.9853,1242605.0
2018-10-24 15:40:00,61.37,61.41,61.29,61.33,1632404.0,49.9853,50.0179,49.9202,49.9528,1632404.0
2018-10-24 15:45:00,61.33,61.33,61.2,61.2,2062081.0,49.9528,49.9528,49.8469,49.8469,2062081.0
2018-10-24 15:50:00,61.21,61.24,61.15,61.17,2958325.0,49.855,49.8795,49.8062,49.8224,2958325.0
2018-10-24 15:55:00,61.17,61.17,61.04,61.09,6793408.0,49.8224,49.8224,49.7166,49.7573,6793408.0
2018-10-25 09:30:00,61.58,61.6,61.4,61.45,1368981.0,50.1564,50.1727,50.0098,50.0505,1368981.0
2018-10-25 09:35:00,61.44,61.51,61.38,61.45,952552.0,50.0424,50.0994,49.9935,50.0505,952552.0
2018-10-25 09:40:00,61.45,61.5,61.34,61.48,714476.0,50.0505,50.0912,49.9609,50.0749,714476.0
2018-10-25 09:45:00,61.48,61.54,61.38,61.52,430138.0,50.0749,50.1238,49.9935,50.1075,430138.0
2018-10-25 09:50:00,61.51,61.67,61.51,61.63,2072930.0,50.0994,50.2297,50.0994,50.1971,2072930.0
2018-10-25 09:55:00,61.63,61.7,61.61,61.65,378929.0,50.1971,50.2541,50.1808,50.2134,378929.0
2018-10-25 10:00:00,61.65,61.81,61.64,61.8,1098109.0,50.2134,50.3437,50.2053,50.3356,1098109.0
2018-10-25 10:05:00,61.81,61.82,61.72,61.79,567025.0,50.3437,50.3519,50.2704,50.3274,567025.0
2018-10-25 10:10:00,61.78,61.81,61.72,61.77,344420.0,50.3193,50.3437,50.2704,50.3111,344420.0
2018-10-25 10:15:00,61.77,61.82,61.65,61.66,552776.0,50.3111,50.3519,50.2134,50.2216,552776.0
2018-10-25 10:20:00,61.66,61.7,61.61,61.64,456832.0,50.2216,50.2541,50.1808,50.2053,456832.0
2018-10-25 10:25:00,61.64,61.74,61.64,61.74,497067.0,50.2053,50.2867,50.2053,50.2867,497067.0
2018-10-25 10:30:00,61.74,61.87,61.73,61.85,480729.0,50.2867,50.3926,50.2786,50.3763,480729.0
2018-10-25 10:35:00,61.85,61.9,61.81,61.82,416302.0,50.3763,50.417,50.3437,50.3519,416302.0
2018-10-25 10:40:00,61.82,61.9,61.8,61.87,384796.0,50.3519,50.417,50.3356,50.3926,384796.0
2018-10-25 10:45:00,61.87,61.88,61.8,61.82,450749.0,50.3926,50.4007,50.3356,50.3519,450749.0
2018-10-25 10:50:00,61.82,61.87,61.79,61.83,501873.0,50.3519,50.3926,50.3274,50.36,501873.0
2018-10-25 10:55:00,61.82,61.86,61.78,61.79,765588.0,50.3519,50.3844,50.3193,50.3274,765588.0
2018-10-25 11:00:00,61.78,61.83,61.7,61.7,1402681.0,50.3193,50.36,50.2541,50.2541,1402681.0
2018-10-25 11:05:00,61.71,61.72,61.65,61.69,923871.0,50.2623,50.2704,50.2134,50.246,923871.0
2018-10-25 11:10:00,61.69,61.69,61.59,61.64,727507.0,50.246,50.246,50.1645,50.2053,727507.0
2018-10-25 11:15:00,61.64,61.73,61.63,61.73,289584.0,50.2053,50.2786,50.1971,50.2786,289584.0
2018-10-25 11:20:00,61.74,61.85,61.74,61.83,420359.0,50.2867,50.3763,50.2867,50.36,420359.0
2018-10-25 11:25:00,61.83,61.93,61.83,61.89,889259.0,50.36,50.4415,50.36,50.4089,889259.0
2018-10-25 11:30:00,61.88,61.93,61.87,61.9,749425.0,50.4007,50.4415,50.3926,50.417,749425.0
2018-10-25 11:35:00,61.9,61.92,61.85,61.86,667002.0,50.417,50.4333,50.3763,50.3844,667002.0
2018-10-25 11:40:00,61.86,61.86,61.75,61.77,332320.0,50.3844,50.3844,50.2949,50.3111,332320.0
2018-10-25 11:45:00,61.78,61.84,61.74,61.84,411259.0,50.3193,50.3682,50.2867,50.3682,411259.0
2018-10-25 11:50:00,61.83,61.86,61.81,61.86,169401.0,50.36,50.3844,50.3437,50.3844,169401.0
2018-10-25 11:55:00,61.86,61.87,61.78,61.8,105058.0,50.3844,50.3926,50.3193,50.3356,105058.0
2018-10-25 12:00:00,61.8,61.8,61.74,61.79,267732.0,50.3356,50.3356,50.2867,50.3274,267732.0
2018-10-25 12:05:00,61.78,61.84,61.78,61.81,236773.0,50.3193,50.3682,50.3193,50.3437,236773.0
2018-10-25 12:10:00,61.82,61.82,61.73,61.75,197759.0,50.3519,50.3519,50.2786,50.2949,197759.0
2018-10-25 12:15:00,61.74,61.75,61.68,61.68,183138.0,50.2867,50.2949,50.2378,50.2378,183138.0
2018-10-25 12:20:00,61.69,61.71,61.66,61.7,464665.0,50.246,50.2623,50.2216,50.2541,464665.0
2018-10-25 12:25:00,61.71,61.74,61.69,61.71,285627.0,50.2623,50.2867,50.246,50.2623,285627.0
2018-10-25 12:30:00,61.71,61.78,61.68,61.73,341442.0,50.2623,50.3193,50.2378,50.2786,341442.0
2018-10-25 12:35:00,61.73,61.8,61.73,61.8,183678.0,50.2786,50.3356,50.2786,50.3356,183678.0
2018-10-25 12:40:00,61.8,61.83,61.76,61.83,222192.0,50.3356,50.36,50.303,50.36,222192.0
2018-10-25 12:45:00,61.83,61.88,61.8,61.87,138703.0,50.36,50.4007,50.3356,50.3926,138703.0
2018-10-25 12:50:00,61.87,61.9,61.85,61.88,137697.0,50.3926,50.417,50.3763,50.4007,137697.0
2018-10-25 12:55:00,61.88,61.9,61.86,61.87,121179.0,50.4007,50.417,50.3844,50.3926,121179.0
2018-10-25 13:00:00,61.88,61.91,61.84,61.84,93351.0,50.4007,50.4252,50.3682,50.3682,93351.0
2018-10-25 13:05:00,61.84,61.85,61.79,61.8,215981.0,50.3682,50.3763,50.3274,50.3356,215981.0
2018-10-25 13:10:00,61.8,61.81,61.76,61.78,310727.0,50.3356,50.3437,50.303,50.3193,310727.0
2018-10-25 13:15:00,61.78,61.79,61.75,61.76,241416.0,50.3193,50.3274,50.2949,50.303,241416.0
2018-10-25 13:20:00,61.75,61.81,61.75,61.8,86193.0,50.2949,50.3437,50.2949,50.3356,86193.0
2018-10-25 13:25:00,61.8,61.88,61.8,61.87,144532.0,50.3356,50.4007,50.3356,50.3926,144532.0
2018-10-25 13:30:00,61.86,61.91,61.85,61.88,177524.0,50.3844,50.4252,50.3763,50.4007,177524.0
2018-10-25 13:35:00,61.9,61.99,61.89,61.97,347940.0,50.417,50.4903,50.4089,50.474,347940.0
2018-10-25 13:40:00,61.97,61.97,61.94,61.96,119933.0,50.474,50.474,50.4496,50.4659,119933.0
2018-10-25 13:45:00,61.95,61.98,61.94,61.97,195855.0,50.4578,50.4822,50.4496,50.474,195855.0
2018-10-25 13:50:00,61.97,61.98,61.91,61.91,152200.0,50.474,50.4822,50.4252,50.4252,152200.0
2018-10-25 13:55:00,61.91,61.93,61.89,61.9,231853.0,50.4252,50.4415,50.4089,50.417,231853.0
2018-10-25 14:00:00,61.9,61.91,61.85,61.88,158304.0,50.417,50.4252,50.3763,50.4007,158304.0
2018-10-25 14:05:00,61.89,61.99,61.88,61.97,166522.0,50.4089,50.4903,50.4007,50.474,166522.0
2018-10-25 14:10:00,61.97,61.98,61.94,61.96,157266.0,50.474,50.4822,50.4496,50.4659,157266.0
2018-10-25 14:15:00,61.96,61.98,61.91,61.93,296808.0,50.4659,50.4822,50.4252,50.4415,296808.0
2018-10-25 14:20:00,61.93,61.95,61.88,61.94,538136.0,50.4415,50.4578,50.4007,50.4496,538136.0
2018-10-25 14:25:00,61.93,62.02,61.93,62.0,284409.0,50.4415,50.5148,50.4415,50.4985,284409.0
2018-10-25 14:30:00,62.0,62.06,61.98,62.06,303986.0,50.4985,50.5473,50.4822,50.5473,303986.0
2018-10-25 14:35:00,62.06,62.08,62.04,62.06,177491.0,50.5473,50.5636,50.5311,50.5473,177491.0
2018-10-25 14:40:00,62.05,62.13,62.05,62.11,292129.0,50.5392,50.6044,50.5392,50.5881,292129.0
2018-10-25 14:45:00,62.11,62.16,62.11,62.16,282297.0,50.5881,50.6288,50.5881,50.6288,282297.0
2018-10-25 14:50:00,62.16,62.16,62.11,62.13,564311.0,50.6288,50.6288,50.5881,50.6044,564311.0
2018-10-25 14:55:00,62.13,62.15,62.09,62.1,335062.0,50.6044,50.6207,50.5718,50.5799,335062.0
2018-10-25 15:00:00,62.11,62.12,62.04,62.08,659430.0,50.5881,50.5962,50.5311,50.5636,659430.0
2018-10-25 15:05:00,62.08,62.11,62.07,62.08,470686.0,50.5636,50.5881,50.5555,50.5636,470686.0
2018-10-25 15:10:00,62.08,62.14,62.06,62.14,628163.0,50.5636,50.6125,50.5473,50.6125,628163.0
2018-10-25 15:15:00,62.14,62.17,62.13,62.15,439726.0,50.6125,50.6369,50.6044,50.6207,439726.0
2018-10-25 15:20:00,62.14,62.15,62.1,62.13,708737.0,50.6125,50.6207,50.5799,50.6044,708737.0
2018-10-25 15:25:00,62.14,62.14,62.05,62.07,595172.0,50.6125,50.6125,50.5392,50.5555,595172.0
2018-10-25 15:30:00,62.07,62.1,62.0,62.01,716159.0,50.5555,50.5799,50.4985,50.5066,716159.0
2018-10-25 15:35:00,62.01,62.03,61.96,61.97,647040.0,50.5066,50.5229,50.4659,50.474,647040.0
2018-10-25 15:40:00,61.97,61.99,61.88,61.92,1077885.0,50.474,50.4903,50.4007,50.4333,1077885.0
2018-10-25 15:45:00,61.92,61.93,61.87,61.9,1132713.0,50.4333,50.4415,50.3926,50.417,1132713.0
2018-10-25 15:50:00,61.9,61.9,61.79,61.86,1771875.0,50.417,50.417,50.3274,50.3844,1771875.0
2018-10-25 15:55:00,61.86,61.88,61.82,61.87,4777539.0,50.3844,50.4007,50.3519,50.3926,4777539.0
2018-10-26 09:30:00,61.09,61.13,60.97,61.02,953654.0,49.7573,49.7899,49.6596,49.7003,953654.0
2018-10-26 09:35:00,61.02,61.17,60.97,61.07,1027562.0,49.7003,49.8224,49.6596,49.741,1027562.0
2018-10-26 09:40:00,61.08,61.14,60.99,61.08,1463235.0,49.7491,49.798,49.6758,49.7491,1463235.0
2018-10-26 09:45:00,61.09,61.19,61.07,61.18,921985.0,49.7573,49.8387,49.741,49.8306,921985.0
2018-10-26 09:50:00,61.18,61.18,61.04,61.04,413743.0,49.8306,49.8306,49.7166,49.7166,413743.0
2018-10-26 09:55:00,61.05,61.13,61.04,61.07,1058991.0,49.7247,49.7899,49.7166,49.741,1058991.0
2018-10-26 10:00:00,61.07,61.07,60.87,60.88,940365.0,49.741,49.741,49.5781,49.5862,940365.0
2018-10-26 10:05:00,60.87,60.87,60.74,60.82,1673195.0,49.5781,49.5781,49.4722,49.5374,1673195.0
2018-10-26 10:10:00,60.82,60.88,60.79,60.86,1354737.0,49.5374,49.5862,49.5129,49.57,1354737.0
2018-10-26 10:15:00,60.87,60.93,60.82,60.9,1032098.0,49.5781,49.627,49.5374,49.6025,1032098.0
2018-10-26 10:20:00,60.89,60.99,60.85,60.98,1694069.0,49.5944,49.6758,49.5618,49.6677,1694069.0
2018-10-26 10:25:00,60.99,61.04,60.87,60.88,939482.0,49.6758,49.7166,49.5781,49.5862,939482.0
2018-10-26 10:30:00,60.87,60.87,60.78,60.82,707261.0,49.5781,49.5781,49.5048,49.5374,707261.0
2018-10-26 10:35:00,60.81,60.83,60.73,60.78,1083915.0,49.5292,49.5455,49.4641,49.5048,1083915.0
2018-10-26 10:40:00,60.77,60.82,60.71,60.71,1040248.0,49.4967,49.5374,49.4478,49.4478,1040248.0
2018-10-26 10:45:00,60.71,60.75,60.65,60.71,730213.0,49.4478,49.4804,49.3989,49.4478,730213.0
2018-10-26 10:50:00,60.72,60.76,60.62,60.69,976598.0,49.4559,49.4885,49.3745,49.4315,976598.0
2018-10-26 10:55:00,60.69,60.73,60.58,60.6,1133876.0,49.4315,49.4641,49.3419,49.3582,1133876.0
2018-10-26 11:00:00,60.59,60.72,60.58,60.7,1466972.0,49.35,49.4559,49.3419,49.4396,1466972.0
2018-10-26 11:05:00,60.7,60.81,60.65,60.75,504154.0,49.4396,49.5292,49.3989,49.4804,504154.0
2018-10-26 11:10:00,60.75,60.82,60.74,60.8,552143.0,49.4804,49.5374,49.4722,49.5211,552143.0
2018-10-26 11:15:00,60.8,60.9,60.77,60.85,706498.0,49.5211,49.6025,49.4967,49.5618,706498.0
2018-10-26 11:20:00,60.87,60.98,60.85,60.97,912946.0,49.5781,49.6677,49.5618,49.6596,912946.0
2018-10-26 11:25:00,60.96,61.09,60.94,61.07,1345104.0,49.6514,49.7573,49.6351,49.741,1345104.0
2018-10-26 11:30:00,61.07,61.33,61.07,61.32,1242409.0,49.741,49.9528,49.741,49.9446,1242409.0
2018-10-26 11:35:00,61.32,61.37,61.23,61.25,1293208.0,49.9446,49.9853,49.8713,49.8876,1293208.0
2018-10-26 11:40:00,61.26,61.31,61.16,61.17,1022565.0,49.8958,49.9365,49.8143,49.8224,1022565.0
2018-10-26 11:45:00,61.16,61.22,61.14,61.17,2052117.0,49.8143,49.8632,49.798,49.8224,2052117.0
2018-10-26 11:50:00,61.18,61.34,61.17,61.28,744991.0,49.8306,49.9609,49.8224,49.912,744991.0
2018-10-26 11:55:00,61.28,61.32,61.23,61.24,470530.0,49.912,49.9446,49.8713,49.8795,470530.0
2018-10-26 12:00:00,61.23,61.36,61.23,61.36,1151210.0,49.8713,49.9772,49.8713,49.9772,1151210.0
2018-10-26 12:05:00,61.36,61.45,61.35,61.43,489459.0,49.9772,50.0505,49.9691,50.0342,489459.0
2018-10-26 12:10:00,61.43,61.44,61.36,61.43,655252.0,50.0342,50.0424,49.9772,50.0342,655252.0
2018-10-26 12:15:00,61.43,61.48,61.37,61.47,545761.0,50.0342,50.0749,49.9853,50.0668,545761.0
2018-10-26 12:20:00,61.47,61.56,61.47,61.52,1723633.0,50.0668,50.1401,50.0668,50.1075,1723633.0
2018-10-26 12:25:00,61.52,61.56,61.48,61.54,393792.0,50.1075,50.1401,50.0749,50.1238,393792.0
2018-10-26 12:30:00,61.54,61.62,61.51,61.58,454929.0,50.1238,50.189,50.0994,50.1564,454929.0
2018-10-26 12:35:00,61.57,61.6,61.52,61.55,305458.0,50.1482,50.1727,50.1075,50.132,305458.0
2018-10-26 12:40:00,61.55,61.67,61.54,61.66,443420.0,50.132,50.2297,50.1238,50.2216,443420.0
2018-10-26 12:45:00,61.66,61.75,61.64,61.74,274952.0,50.2216,50.2949,50.2053,50.2867,274952.0
2018-10-26 12:50:00,61.74,61.74,61.67,61.72,376772.0,50.2867,50.2867,50.2297,50.2704,376772.0
2018-10-26 12:55:00,61.72,61.73,61.64,61.66,468180.0,50.2704,50.2786,50.2053,50.2216,468180.0
2018-10-26 13:00:00,61.66,61.81,61.65,61.81,547323.0,50.2216,50.3437,50.2134,50.3437,547323.0
2018-10-26 13:05:00,61.8,61.83,61.73,61.73,307797.0,50.3356,50.36,50.2786,50.2786,307797.0
2018-10-26 13:10:00,61.73,61.78,61.66,61.71,1417378.0,50.2786,50.3193,50.2216,50.2623,1417378.0
2018-10-26 13:15:00,61.71,61.73,61.63,61.68,434810.0,50.2623,50.2786,50.1971,50.2378,434810.0
2018-10-26 13:20:00,61.68,61.72,61.59,61.6,564418.0,50.2378,50.2704,50.1645,50.1727,564418.0
2018-10-26 13:25:00,61.6,61.62,61.53,61.54,523250.0,50.1727,50.189,50.1157,50.1238,523250.0
2018-10-26 13:30:00,61.53,61.54,61.44,61.46,486934.0,50.1157,50.1238,50.0424,50.0587,486934.0
2018-10-26 13:35:00,61.45,61.52,61.41,61.45,431328.0,50.0505,50.1075,50.0179,50.0505,431328.0
2018-10-26 13:40:00,61.45,61.59,61.45,61.58,292983.0,50.0505,50.1645,50.0505,50.1564,292983.0
2018-10-26 13:45:00,61.58,61.61,61.51,61.56,440802.0,50.1564,50.1808,50.0994,50.1401,440802.0
2018-10-26 13:50:00,61.56,61.61,61.52,61.61,285261.0,50.1401,50.1808,50.1075,50.1808,285261.0
2018-10-26 13:55:00,61.6,61.66,61.6,61.62,354344.0,50.1727,50.2216,50.1727,50.189,354344.0
2018-10-26 14:00:00,61.62,61.67,61.49,61.52,402772.0,50.189,50.2297,50.0831,50.1075,402772.0
2018-10-26 14:05:00,61.52,61.53,61.46,61.51,527285.0,50.1075,50.1157,50.0587,50.0994,527285.0
2018-10-26 14:10:00,61.51,61.56,61.43,61.47,436281.0,50.0994,50.1401,50.0342,50.0668,436281.0
2018-10-26 14:15:00,61.47,61.5,61.44,61.48,461501.0,50.0668,50.0912,50.0424,50.0749,461501.0
2018-10-26 14:20:00,61.48,61.52,61.41,61.5,368112.0,50.0749,50.1075,50.0179,50.0912,368112.0
2018-10-26 14:25:00,61.49,61.6,61.49,61.55,340099.0,50.0831,50.1727,50.0831,50.132,340099.0
2018-10-26 14:30:00,61.54,61.6,61.52,61.54,461329.0,50.1238,50.1727,50.1075,50.1238,461329.0
2018-10-26 14:35:00,61.54,61.64,61.54,61.59,478245.0,50.1238,50.2053,50.1238,50.1645,478245.0
2018-10-26 14:40:00,61.58,61.62,61.5,61.52,585206.0,50.1564,50.189,50.0912,50.1075,585206.0
2018-10-26 14:45:00,61.53,61.54,61.42,61.42,278026.0,50.1157,50.1238,50.0261,50.0261,278026.0
2018-10-26 14:50:00,61.42,61.44,61.36,61.38,291257.0,50.0261,50.0424,49.9772,49.9935,291257.0
2018-10-26 14:55:00,61.37,61.37,61.24,61.28,405686.0,49.9853,49.9853,49.8795,49.912,405686.0
2018-10-26 15:00:00,61.29,61.29,61.18,61.27,1152590.0,49.9202,49.9202,49.8306,49.9039,1152590.0
2018-10-26 15:05:00,61.26,61.32,61.22,61.3,825740.0,49.8958,49.9446,49.8632,49.9283,825740.0
2018-10-26 15:10:00,61.3,61.34,61.2,61.24,1186296.0,49.9283,49.9609,49.8469,49.8795,1186296.0
2018-10-26 15:15:00,61.24,61.39,61.24,61.37,570623.0,49.8795,50.0016,49.8795,49.9853,570623.0
2018-10-26 15:20:00,61.38,61.5,61.37,61.43,1002870.0,49.9935,50.0912,49.9853,50.0342,1002870.0
2018-10-26 15:25:00,61.43,61.46,61.38,61.43,1022009.0,50.0342,50.0587,49.9935,50.0342,1022009.0
2018-10-26 15:30:00,61.43,61.43,61.32,61.34,1323147.0,50.0342,50.0342,49.9446,49.9609,1323147.0
2018-10-26 15:35:00,61.34,61.52,61.32,61.45,1133400.0,49.9609,50.1075,49.9446,50.0505,1133400.0
2018-10-26 15:40:00,61.45,61.48,61.32,61.33,1612087.0,50.0505,50.0749,49.9446,49.9528,1612087.0
2018-10-26 15:45:00,61.33,61.56,61.33,61.54,1959640.0,49.9528,50.1401,49.9528,50.1238,1959640.0
2018-10-26 15:50:00,61.54,61.66,61.53,61.55,2407682.0,50.1238,50.2216,50.1157,50.132,2407682.0
2018-10-26 15:55:00,61.55,61.55,61.43,61.43,4012860.0,50.132,50.132,50.0342,50.0342,4012860.0
2018-10-29 09:30:00,62.1,62.17,62.08,62.09,900575.0,50.5799,50.6369,50.5636,50.5718,900575.0
2018-10-29 09:35:00,62.09,62.12,62.02,62.03,616181.0,50.5718,50.5962,50.5148,50.5229,616181.0
2018-10-29 09:40:00,62.02,62.06,61.99,62.03,663910.0,50.5148,50.5473,50.4903,50.5229,663910.0
2018-10-29 09:45:00,62.03,62.09,61.98,62.01,684593.0,50.5229,50.5718,50.4822,50.5066,684593.0
2018-10-29 09:50:00,62.02,62.05,61.96,62.0,406960.0,50.5148,50.5392,50.4659,50.4985,406960.0
2018-10-29 09:55:00,62.0,62.05,61.97,62.03,421567.0,50.4985,50.5392,50.474,50.5229,421567.0
2018-10-29 10:00:00,62.03,62.22,62.03,62.21,774143.0,50.5229,50.6777,50.5229,50.6695,774143.0
2018-10-29 10:05:00,62.2,62.24,62.17,62.21,411268.0,50.6614,50.694,50.6369,50.6695,411268.0
2018-10-29 10:10:00,62.21,62.21,62.11,62.12,464817.0,50.6695,50.6695,50.5881,50.5962,464817.0
2018-10-29 10:15:00,62.12,62.17,62.11,62.14,404716.0,50.5962,50.6369,50.5881,50.6125,404716.0
2018-10-29 10:20:00,62.14,62.17,62.11,62.14,306128.0,50.6125,50.6369,50.5881,50.6125,306128.0
2018-10-29 10:25:00,62.14,62.19,62.13,62.15,488535.0,50.6125,50.6532,50.6044,50.6207,488535.0
2018-10-29 10:30:00,62.15,62.18,62.11,62.12,537765.0,50.6207,50.6451,50.5881,50.5962,537765.0
2018-10-29 10:35:00,62.12,62.12,62.02,62.04,624459.0,50.5962,50.5962,50.5148,50.5311,624459.0
2018-10-29 10:40:00,62.04,62.07,62.03,62.06,312179.0,50.5311,50.5555,50.5229,50.5473,312179.0
2018-10-29 10:45:00,62.06,62.09,62.0,62.05,710710.0,50.5473,50.5718,50.4985,50.5392,710710.0
2018-10-29 10:50:00,62.04,62.13,62.04,62.11,681417.0,50.5311,50.6044,50.5311,50.5881,681417.0
2018-10-29 10:55:00,62.11,62.12,62.06,62.09,456306.0,50.5881,50.5962,50.5473,50.5718,456306.0
2018-10-29 11:00:00,62.1,62.12,62.03,62.03,309040.0,50.5799,50.5962,50.5229,50.5229,309040.0
2018-10-29 11:05:00,62.03,62.07,61.98,61.98,279779.0,50.5229,50.5555,50.4822,50.4822,279779.0
2018-10-29 11:10:00,61.98,61.99,61.9,61.92,528630.0,50.4822,50.4903,50.417,50.4333,528630.0
2018-10-29 11:15:00,61.91,61.94,61.87,61.88,586322.0,50.4252,50.4496,50.3926,50.4007,586322.0
2018-10-29 11:20:00,61.88,61.92,61.87,61.9,333417.0,50.4007,50.4333,50.3926,50.417,333417.0
2018-10-29 11:25:00,61.91,61.99,61.88,61.98,316642.0,50.4252,50.4903,50.4007,50.4822,316642.0
2018-10-29 11:30:00,61.98,62.01,61.95,61.98,406043.0,50.4822,50.5066,50.4578,50.4822,406043.0
2018-10-29 11:35:00,61.97,62.04,61.95,62.03,232622.0,50.474,50.5311,50.4578,50.5229,232622.0
2018-10-29 11:40:00,62.02,62.11,62.0,62.09,269429.0,50.5148,50.5881,50.4985,50.5718,269429.0
2018-10-29 11:45:00,62.11,62.12,62.07,62.08,207847.0,50.5881,50.5962,50.5555,50.5636,207847.0
2018-10-29 11:50:00,62.09,62.1,61.99,61.99,318677.0,50.5718,50.5799,50.4903,50.4903,318677.0
2018-10-29 11:55:00,61.99,62.0,61.87,61.88,305631.0,50.4903,50.4985,50.3926,50.4007,305631.0
2018-10-29 12:00:00,61.88,61.89,61.84,61.87,335596.0,50.4007,50.4089,50.3682,50.3926,335596.0
2018-10-29 12:05:00,61.86,61.87,61.8,61.81,330592.0,50.3844,50.3926,50.3356,50.3437,330592.0
2018-10-29 12:10:00,61.81,61.81,61.73,61.75,546541.0,50.3437,50.3437,50.2786,50.2949,546541.0
2018-10-29 12:15:00,61.75,61.84,61.74,61.75,378214.0,50.2949,50.3682,50.2867,50.2949,378214.0
2018-10-29 12:20:00,61.76,61.78,61.68,61.71,435107.0,50.303,50.3193,50.2378,50.2623,435107.0
2018-10-29 12:25:00,61.71,61.74,61.68,61.74,513897.0,50.2623,50.2867,50.2378,50.2867,513897.0
2018-10-29 12:30:00,61.73,61.74,61.67,61.7,413995.0,50.2786,50.2867,50.2297,50.2541,413995.0
2018-10-29 12:35:00,61.71,61.77,61.71,61.73,340285.0,50.2623,50.3111,50.2623,50.2786,340285.0
2018-10-29 12:40:00,61.74,61.83,61.74,61.79,236513.0,50.2867,50.36,50.2867,50.3274,236513.0
2018-10-29 12:45:00,61.79,61.82,61.74,61.75,423735.0,50.3274,50.3519,50.2867,50.2949,423735.0
2018-10-29 12:50:00,61.76,61.8,61.74,61.75,526185.0,50.303,50.3356,50.2867,50.2949,526185.0
2018-10-29 12:55:00,61.75,61.75,61.66,61.69,653829.0,50.2949,50.2949,50.2216,50.246,653829.0
2018-10-29 13:00:00,61.69,61.83,61.69,61.82,673174.0,50.246,50.36,50.246,50.3519,673174.0
2018-10-29 13:05:00,61.81,61.88,61.8,61.88,347125.0,50.3437,50.4007,50.3356,50.4007,347125.0
2018-10-29 13:10:00,61.87,61.89,61.83,61.84,214970.0,50.3926,50.4089,50.36,50.3682,214970.0
2018-10-29 13:15:00,61.84,61.85,61.8,61.82,255501.0,50.3682,50.3763,50.3356,50.3519,255501.0
2018-10-29 13:20:00,61.81,61.84,61.77,61.79,276351.0,50.3437,50.3682,50.3111,50.3274,276351.0
2018-10-29 13:25:00,61.79,61.79,61.72,61.74,168523.0,50.3274,50.3274,50.2704,50.2867,168523.0
2018-10-29 13:30:00,61.74,61.88,61.74,61.88,735810.0,50.2867,50.4007,50.2867,50.4007,735810.0
2018-10-29 13:35:00,61.88,61.88,61.81,61.84,223038.0,50.4007,50.4007,50.3437,50.3682,223038.0
2018-10-29 13:40:00,61.84,61.88,61.78,61.87,410697.0,50.3682,50.4007,50.3193,50.3926,410697.0
2018-10-29 13:45:00,61.87,61.9,61.79,61.84,515797.0,50.3926,50.417,50.3274,50.3682,515797.0
2018-10-29 13:50:00,61.84,61.93,61.83,61.89,452278.0,50.3682,50.4415,50.36,50.4089,452278.0
2018-10-29 13:55:00,61.89,61.89,61.82,61.82,553425.0,50.4089,50.4089,50.3519,50.3519,553425.0
2018-10-29 14:00:00,61.81,61.82,61.75,61.79,686099.0,50.3437,50.3519,50.2949,50.3274,686099.0
2018-10-29 14:05:00,61.79,61.81,61.74,61.77,139863.0,50.3274,50.3437,50.2867,50.3111,139863.0
2018-10-29 14:10:00,61.78,61.78,61.61,61.65,2180509.0,50.3193,50.3193,50.1808,50.2134,2180509.0
2018-10-29 14:15:00,61.64,61.64,61.55,61.59,593615.0,50.2053,50.2053,50.132,50.1645,593615.0
2018-10-29 14:20:00,61.59,61.62,61.55,61.59,688375.0,50.1645,50.189,50.132,50.1645,688375.0
2018-10-29 14:25:00,61.58,61.64,61.55,61.58,998969.0,50.1564,50.2053,50.132,50.1564,998969.0
2018-10-29 14:30:00,61.58,61.58,61.5,61.5,710507.0,50.1564,50.1564,50.0912,50.0912,710507.0
2018-10-29 14:35:00,61.51,61.58,61.49,61.49,222713.0,50.0994,50.1564,50.0831,50.0831,222713.0
2018-10-29 14:40:00,61.5,61.64,61.5,61.62,355953.0,50.0912,50.2053,50.0912,50.189,355953.0
2018-10-29 14:45:00,61.61,61.64,61.49,61.51,420940.0,50.1808,50.2053,50.0831,50.0994,420940.0
2018-10-29 14:50:00,61.51,61.53,61.42,61.42,439129.0,50.0994,50.1157,50.0261,50.0261,439129.0
2018-10-29 14:55:00,61.42,61.5,61.41,61.45,465954.0,50.0261,50.0912,50.0179,50.0505,465954.0
2018-10-29 15:00:00,61.45,61.46,61.34,61.35,774364.0,50.0505,50.0587,49.9609,49.9691,774364.0
2018-10-29 15:05:00,61.35,61.36,61.25,61.27,819999.0,49.9691,49.9772,49.8876,49.9039,819999.0
2018-10-29 15:10:00,61.28,61.31,61.17,61.18,1229384.0,49.912,49.9365,49.8224,49.8306,1229384.0
2018-10-29 15:15:00,61.18,61.27,61.11,61.24,1380142.0,49.8306,49.9039,49.7736,49.8795,1380142.0
2018-10-29 15:20:00,61.24,61.25,61.12,61.22,1120636.0,49.8795,49.8876,49.7817,49.8632,1120636.0
2018-10-29 15:25:00,61.22,61.26,61.14,61.16,887651.0,49.8632,49.8958,49.798,49.8143,887651.0
2018-10-29 15:30:00,61.15,61.18,61.04,61.12,1638592.0,49.8062,49.8306,49.7166,49.7817,1638592.0
2018-10-29 15:35:00,61.12,61.12,60.99,61.04,1170399.0,49.7817,49.7817,49.6758,49.7166,1170399.0
2018-10-29 15:40:00,61.04,61.04,60.77,60.81,1577748.0,49.7166,49.7166,49.4967,49.5292,1577748.0
2018-10-29 15:45:00,60.81,61.19,60.77,61.13,2105034.0,49.5292,49.8387,49.4967,49.7899,2105034.0
2018-10-29 15:50:00,61.13,61.29,61.12,61.29,2017943.0,49.7899,49.9202,49.7817,49.9202,2017943.0
2018-10-29 15:55:00,61.28,61.31,61.18,61.26,4068033.0,49.912,49.9365,49.8306,49.8958,4068033.0
2018-10-30 09:30:00,61.39,61.47,61.3,61.42,1022041.0,50.0016,50.0668,49.9283,50.0261,1022041.0
2018-10-30 09:35:00,61.43,61.5,61.32,61.49,699293.0,50.0342,50.0912,49.9446,50.0831,699293.0
2018-10-30 09:40:00,61.49,61.63,61.46,61.61,1172773.0,50.0831,50.1971,50.0587,50.1808,1172773.0
2018-10-30 09:45:00,61.6,61.63,61.5,61.63,810173.0,50.1727,50.1971,50.0912,50.1971,810173.0
2018-10-30 09:50:00,61.62,61.71,61.6,61.69,1211789.0,50.189,50.2623,50.1727,50.246,1211789.0
2018-10-30 09:55:00,61.69,61.82,61.66,61.79,1336464.0,50.246,50.3519,50.2216,50.3274,1336464.0
2018-10-30 10:00:00,61.79,61.81,61.71,61.73,1278250.0,50.3274,50.3437,50.2623,50.2786,1278250.0
2018-10-30 10:05:00,61.73,61.78,61.69,61.69,446622.0,50.2786,50.3193,50.246,50.246,446622.0
2018-10-30 10:10:00,61.69,61.74,61.63,61.73,898571.0,50.246,50.2867,50.1971,50.2786,898571.0
2018-10-30 10:15:00,61.73,61.74,61.67,61.71,1689166.0,50.2786,50.2867,50.2297,50.2623,1689166.0
2018-10-30 10:20:00,61.72,61.79,61.69,61.7,744162.0,50.2704,50.3274,50.246,50.2541,744162.0
2018-10-30 10:25:00,61.7,61.7,61.59,61.61,441015.0,50.2541,50.2541,50.1645,50.1808,441015.0
2018-10-30 10:30:00,61.61,61.63,61.55,61.57,567566.0,50.1808,50.1971,50.132,50.1482,567566.0
2018-10-30 10:35:00,61.56,61.56,61.47,61.51,494245.0,50.1401,50.1401,50.0668,50.0994,494245.0
2018-10-30 10:40:00,61.51,61.51,61.42,61.43,597362.0,50.0994,50.0994,50.0261,50.0342,597362.0
2018-10-30 10:45:00,61.43,61.53,61.42,61.51,450592.0,50.0342,50.1157,50.0261,50.0994,450592.0
2018-10-30 10:50:00,61.52,61.56,61.47,61.48,433369.0,50.1075,50.1401,50.0668,50.0749,433369.0
2018-10-30 10:55:00,61.48,61.56,61.47,61.53,1017191.0,50.0749,50.1401,50.0668,50.1157,1017191.0
2018-10-30 11:00:00,61.52,61.57,61.44,61.52,668277.0,50.1075,50.1482,50.0424,50.1075,668277.0
2018-10-30 11:05:00,61.53,61.65,61.52,61.62,374400.0,50.1157,50.2134,50.1075,50.189,374400.0
2018-10-30 11:10:00,61.61,61.63,61.53,61.55,220568.0,50.1808,50.1971,50.1157,50.132,220568.0
2018-10-30 11:15:00,61.55,61.6,61.5,61.59,306254.0,50.132,50.1727,50.0912,50.1645,306254.0
2018-10-30 11:20:00,61.59,61.64,61.55,61.59,510160.0,50.1645,50.2053,50.132,50.1645,510160.0
2018-10-30 11:25:00,61.59,61.67,61.59,61.64,545372.0,50.1645,50.2297,50.1645,50.2053,545372.0
2018-10-30 11:30:00,61.64,61.7,61.62,61.67,351186.0,50.2053,50.2541,50.189,50.2297,351186.0
2018-10-30 11:35:00,61.68,61.75,61.66,61.75,268866.0,50.2378,50.2949,50.2216,50.2949,268866.0
2018-10-30 11:40:00,61.75,61.77,61.72,61.74,239725.0,50.2949,50.3111,50.2704,50.2867,239725.0
2018-10-30 11:45:00,61.74,61.83,61.73,61.81,358751.0,50.2867,50.36,50.2786,50.3437,358751.0
2018-10-30 11:50:00,61.81,61.83,61.7,61.72,402128.0,50.3437,50.36,50.2541,50.2704,402128.0
2018-10-30 11:55:00,61.72,61.72,61.65,61.66,684601.0,50.2704,50.2704,50.2134,50.2216,684601.0
2018-10-30 12:00:00,61.66,61.75,61.66,61.73,543322.0,50.2216,50.2949,50.2216,50.2786,543322.0
2018-10-30 12:05:00,61.73,61.8,61.72,61.78,354244.0,50.2786,50.3356,50.2704,50.3193,354244.0
2018-10-30 12:10:00,61.77,61.81,61.71,61.75,651388.0,50.3111,50.3437,50.2623,50.2949,651388.0
2018-10-30 12:15:00,61.74,61.78,61.71,61.76,974592.0,50.2867,50.3193,50.2623,50.303,974592.0
2018-10-30 12:20:00,61.75,61.78,61.71,61.75,712647.0,50.2949,50.3193,50.2623,50.2949,712647.0
2018-10-30 12:25:00,61.76,61.8,61.75,61.78,561438.0,50.303,50.3356,50.2949,50.3193,561438.0
2018-10-30 12:30:00,61.78,61.78,61.65,61.68,885924.0,50.3193,50.3193,50.2134,50.2378,885924.0
2018-10-30 12:35:00,61.68,61.71,61.67,61.7,307757.0,50.2378,50.2623,50.2297,50.2541,307757.0
2018-10-30 12:40:00,61.69,61.7,61.63,61.65,183810.0,50.246,50.2541,50.1971,50.2134,183810.0
2018-10-30 12:45:00,61.64,61.74,61.62,61.73,253529.0,50.2053,50.2867,50.189,50.2786,253529.0
2018-10-30 12:50:00,61.73,61.74,61.69,61.7,178462.0,50.2786,50.2867,50.246,50.2541,178462.0
2018-10-30 12:55:00,61.71,61.72,61.54,61.55,284253.0,50.2623,50.2704,50.1238,50.132,284253.0
2018-10-30 13:00:00,61.54,61.56,61.5,61.54,293502.0,50.1238,50.1401,50.0912,50.1238,293502.0
2018-10-30 13:05:00,61.54,61.57,61.53,61.55,497554.0,50.1238,50.1482,50.1157,50.132,497554.0
2018-10-30 13:10:00,61.54,61.55,61.44,61.45,598049.0,50.1238,50.132,50.0424,50.0505,598049.0
2018-10-30 13:15:00,61.45,61.58,61.45,61.56,398806.0,50.0505,50.1564,50.0505,50.1401,398806.0
2018-10-30 13:20:00,61.56,61.63,61.55,61.58,398073.0,50.1401,50.1971,50.132,50.1564,398073.0
2018-10-30 13:25:00,61.57,61.6,61.51,61.54,399725.0,50.1482,50.1727,50.0994,50.1238,399725.0
2018-10-30 13:30:00,61.52,61.56,61.44,61.46,296650.0,50.1075,50.1401,50.0424,50.0587,296650.0
2018-10-30 13:35:00,61.47,61.53,61.46,61.53,367260.0,50.0668,50.1157,50.0587,50.1157,367260.0
2018-10-30 13:40:00,61.53,61.62,61.53,61.6,215477.0,50.1157,50.189,50.1157,50.1727,215477.0
2018-10-30 13:45:00,61.61,61.65,61.58,61.64,198746.0,50.1808,50.2134,50.1564,50.2053,198746.0
2018-10-30 13:50:00,61.64,61.65,61.6,61.6,81568.0,50.2053,50.2134,50.1727,50.1727,81568.0
2018-10-30 13:55:00,61.6,61.7,61.59,61.68,282490.0,50.1727,50.2541,50.1645,50.2378,282490.0
2018-10-30 14:00:00,61.68,61.69,61.58,61.61,353842.0,50.2378,50.246,50.1564,50.1808,353842.0
2018-10-30 14:05:00,61.62,61.64,61.52,61.54,248654.0,50.189,50.2053,50.1075,50.1238,248654.0
2018-10-30 14:10:00,61.53,61.6,61.51,61.57,339405.0,50.1157,50.1727,50.0994,50.1482,339405.0
2018-10-30 14:15:00,61.57,61.58,61.52,61.54,382826.0,50.1482,50.1564,50.1075,50.1238,382826.0
2018-10-30 14:20:00,61.55,61.64,61.54,61.62,234747.0,50.132,50.2053,50.1238,50.189,234747.0
2018-10-30 14:25:00,61.62,61.65,61.55,61.58,577130.0,50.189,50.2134,50.132,50.1564,577130.0
2018-10-30 14:30:00,61.58,61.64,61.53,61.63,522937.0,50.1564,50.2053,50.1157,50.1971,522937.0
2018-10-30 14:35:00,61.63,61.65,61.59,61.6,413592.0,50.1971,50.2134,50.1645,50.1727,413592.0
2018-10-30 14:40:00,61.61,61.64,61.56,61.62,483898.0,50.1808,50.2053,50.1401,50.189,483898.0
2018-10-30 14:45:00,61.62,61.62,61.58,61.62,199722.0,50.189,50.189,50.1564,50.189,199722.0
2018-10-30 14:50:00,61.62,61.76,61.61,61.73,422877.0,50.189,50.303,50.1808,50.2786,422877.0
2018-10-30 14:55:00,61.73,61.82,61.72,61.77,479324.0,50.2786,50.3519,50.2704,50.3111,479324.0
2018-10-30 15:00:00,61.77,61.78,61.68,61.73,313216.0,50.3111,50.3193,50.2378,50.2786,313216.0
2018-10-30 15:05:00,61.73,61.79,61.71,61.78,278552.0,50.2786,50.3274,50.2623,50.3193,278552.0
2018-10-30 15:10:00,61.78,61.85,61.76,61.79,465991.0,50.3193,50.3763,50.303,50.3274,465991.0
2018-10-30 15:15:00,61.8,61.84,61.75,61.78,508223.0,50.3356,50.3682,50.2949,50.3193,508223.0
2018-10-30 15:20:00,61.78,61.81,61.75,61.78,357615.0,50.3193,50.3437,50.2949,50.3193,357615.0
2018-10-30 15:25:00,61.78,61.89,61.77,61.86,667861.0,50.3193,50.4089,50.3111,50.3844,667861.0
2018-10-30 15:30:00,61.86,61.92,61.82,61.9,727306.0,50.3844,50.4333,50.3519,50.417,727306.0
2018-10-30 15:35:00,61.91,61.92,61.84,61.86,832863.0,50.4252,50.4333,50.3682,50.3844,832863.0
2018-10-30 15:40:00,61.85,61.92,61.85,61.9,924145.0,50.3763,50.4333,50.3763,50.417,924145.0
2018-10-30 15:45:00,61.9,61.91,61.85,61.87,1053210.0,50.417,50.4252,50.3763,50.3926,1053210.0
2018-10-30 15:50:00,61.88,61.98,61.87,61.97,1006678.0,50.4007,50.4822,50.3926,50.474,1006678.0
2018-10-30 15:55:00,61.96,62.01,61.92,62.01,3724514.0,50.4659,50.5066,50.4333,50.5066,3724514.0
2018-10-31 09:30:00,62.51,62.54,62.47,62.5,588686.0,50.9139,50.9383,50.8813,50.9057,588686.0
2018-10-31 09:35:00,62.51,62.53,62.4,62.49,511246.0,50.9139,50.9302,50.8243,50.8976,511246.0
2018-10-31 09:40:00,62.48,62.55,62.48,62.53,357808.0,50.8894,50.9464,50.8894,50.9302,357808.0
2018-10-31 09:45:00,62.53,62.57,62.52,62.55,533565.0,50.9302,50.9627,50.922,50.9464,533565.0
2018-10-31 09:50:00,62.55,62.61,62.54,62.61,367216.0,50.9464,50.9953,50.9383,50.9953,367216.0
2018-10-31 09:55:00,62.61,62.67,62.59,62.65,380912.0,50.9953,51.0442,50.979,51.0279,380912.0
2018-10-31 10:00:00,62.65,62.69,62.62,62.67,381601.0,51.0279,51.0605,51.0035,51.0442,381601.0
2018-10-31 10:05:00,62.67,62.68,62.61,62.62,165314.0,51.0442,51.0523,50.9953,51.0035,165314.0
2018-10-31 10:10:00,62.61,62.64,62.58,62.59,540867.0,50.9953,51.0198,50.9709,50.979,540867.0
2018-10-31 10:15:00,62.59,62.66,62.59,62.65,311318.0,50.979,51.036,50.979,51.0279,311318.0
2018-10-31 10:20:00,62.65,62.7,62.64,62.68,289038.0,51.0279,51.0686,51.0198,51.0523,289038.0
2018-10-31 10:25:00,62.68,62.71,62.66,62.67,332677.0,51.0523,51.0768,51.036,51.0442,332677.0
2018-10-31 10:30:00,62.67,62.72,62.66,62.72,307662.0,51.0442,51.0849,51.036,51.0849,307662.0
2018-10-31 10:35:00,62.72,62.73,62.68,62.69,370934.0,51.0849,51.0931,51.0523,51.0605,370934.0
2018-10-31 10:40:00,62.7,62.73,62.69,62.73,514650.0,51.0686,51.0931,51.0605,51.0931,514650.0
2018-10-31 10:45:00,62.73,62.74,62.62,62.63,730855.0,51.0931,51.1012,51.0035,51.0116,730855.0
2018-10-31 10:50:00,62.63,62.65,62.58,62.62,723443.0,51.0116,51.0279,50.9709,51.0035,723443.0
2018-10-31 10:55:00,62.62,62.65,62.6,62.61,329292.0,51.0035,51.0279,50.9872,50.9953,329292.0
2018-10-31 11:00:00,62.62,62.68,62.57,62.58,354750.0,51.0035,51.0523,50.9627,50.9709,354750.0
2018-10-31 11:05:00,62.58,62.61,62.57,62.59,386496.0,50.9709,50.9953,50.9627,50.979,386496.0
2018-10-31 11:10:00,62.59,62.62,62.53,62.56,248358.0,50.979,51.0035,50.9302,50.9546,248358.0
2018-10-31 11:15:00,62.56,62.61,62.54,62.6,151618.0,50.9546,50.9953,50.9383,50.9872,151618.0
2018-10-31 11:20:00,62.6,62.72,62.6,62.7,858274.0,50.9872,51.0849,50.9872,51.0686,858274.0
2018-10-31 11:25:00,62.7,62.8,62.68,62.77,311115.0,51.0686,51.1501,51.0523,51.1256,311115.0
2018-10-31 11:30:00,62.77,62.79,62.66,62.67,539483.0,51.1256,51.1419,51.036,51.0442,539483.0
2018-10-31 11:35:00,62.67,62.68,62.62,62.68,241163.0,51.0442,51.0523,51.0035,51.0523,241163.0
2018-10-31 11:40:00,62.69,62.7,62.55,62.55,310534.0,51.0605,51.0686,50.9464,50.9464,310534.0
2018-10-31 11:45:00,62.55,62.62,62.54,62.6,513391.0,50.9464,51.0035,50.9383,50.9872,513391.0
2018-10-31 11:50:00,62.6,62.69,62.59,62.64,329442.0,50.9872,51.0605,50.979,51.0198,329442.0
2018-10-31 11:55:00,62.64,62.66,62.57,62.64,378132.0,51.0198,51.036,50.9627,51.0198,378132.0
2018-10-31 12:00:00,62.64,62.68,62.53,62.53,438689.0,51.0198,51.0523,50.9302,50.9302,438689.0
2018-10-31 12:05:00,62.54,62.56,62.5,62.55,343393.0,50.9383,50.9546,50.9057,50.9464,343393.0
2018-10-31 12:10:00,62.55,62.58,62.52,62.57,691114.0,50.9464,50.9709,50.922,50.9627,691114.0
2018-10-31 12:15:00,62.57,62.57,62.47,62.54,158949.0,50.9627,50.9627,50.8813,50.9383,158949.0
2018-10-31 12:20:00,62.55,62.63,62.52,62.63,317309.0,50.9464,51.0116,50.922,51.0116,317309.0
2018-10-31 12:25:00,62.62,62.64,62.59,62.61,389036.0,51.0035,51.0198,50.979,50.9953,389036.0
2018-10-31 12:30:00,62.61,62.62,62.51,62.54,822728.0,50.9953,51.0035,50.9139,50.9383,822728.0
2018-10-31 12:35:00,62.54,62.59,62.53,62.58,1004072.0,50.9383,50.979,50.9302,50.9709,1004072.0
2018-10-31 12:40:00,62.58,62.6,62.52,62.57,396080.0,50.9709,50.9872,50.922,50.9627,396080.0
2018-10-31 12:45:00,62.57,62.59,62.54,62.55,187951.0,50.9627,50.979,50.9383,50.9464,187951.0
2018-10-31 12:50:00,62.55,62.57,62.52,62.57,253897.0,50.9464,50.9627,50.922,50.9627,253897.0
2018-10-31 12:55:00,62.56,62.6,62.56,62.58,256353.0,50.9546,50.9872,50.9546,50.9709,256353.0
2018-10-31 13:00:00,62.58,62.6,62.55,62.56,76894.0,50.9709,50.9872,50.9464,50.9546,76894.0
2018-10-31 13:05:00,62.57,62.61,62.57,62.59,157261.0,50.9627,50.9953,50.9627,50.979,157261.0
2018-10-31 13:10:00,62.59,62.66,62.59,62.64,309872.0,50.979,51.036,50.979,51.0198,309872.0
2018-10-31 13:15:00,62.65,62.66,62.62,62.63,348585.0,51.0279,51.036,51.0035,51.0116,348585.0
2018-10-31 13:20:00,62.63,62.65,62.6,62.62,141911.0,51.0116,51.0279,50.9872,51.0035,141911.0
2018-10-31 13:25:00,62.61,62.64,62.59,62.61,198281.0,50.9953,51.0198,50.979,50.9953,198281.0
2018-10-31 13:30:00,62.61,62.61,62.57,62.59,300426.0,50.9953,50.9953,50.9627,50.979,300426.0
2018-10-31 13:35:00,62.59,62.59,62.56,62.59,125167.0,50.979,50.979,50.9546,50.979,125167.0
2018-10-31 13:40:00,62.59,62.64,62.56,62.64,126035.0,50.979,51.0198,50.9546,51.0198,126035.0
2018-10-31 13:45:00,62.65,62.66,62.6,62.62,240643.0,51.0279,51.036,50.9872,51.0035,240643.0
2018-10-31 13:50:00,62.62,62.63,62.57,62.59,191495.0,51.0035,51.0116,50.9627,50.979,191495.0
2018-10-31 13:55:00,62.59,62.61,62.58,62.58,84701.0,50.979,50.9953,50.9709,50.9709,84701.0
2018-10-31 14:00:00,62.59,62.62,62.54,62.61,161273.0,50.979,51.0035,50.9383,50.9953,161273.0
2018-10-31 14:05:00,62.61,62.64,62.59,62.61,122205.0,50.9953,51.0198,50.979,50.9953,122205.0
2018-10-31 14:10:00,62.62,62.68,62.61,62.68,69713.0,51.0035,51.0523,50.9953,51.0523,69713.0
2018-10-31 14:15:00,62.67,62.7,62.66,62.67,136948.0,51.0442,51.0686,51.036,51.0442,136948.0
2018-10-31 14:20:00,62.68,62.68,62.64,62.65,579651.0,51.0523,51.0523,51.0198,51.0279,579651.0
2018-10-31 14:25:00,62.65,62.66,62.62,62.65,375392.0,51.0279,51.036,51.0035,51.0279,375392.0
2018-10-31 14:30:00,62.65,62.66,62.61,62.62,421210.0,51.0279,51.036,50.9953,51.0035,421210.0
2018-10-31 14:35:00,62.62,62.65,62.6,62.63,468397.0,51.0035,51.0279,50.9872,51.0116,468397.0
2018-10-31 14:40:00,62.63,62.66,62.6,62.62,252417.0,51.0116,51.036,50.9872,51.0035,252417.0
2018-10-31 14:45:00,62.61,62.63,62.56,62.58,336074.0,50.9953,51.0116,50.9546,50.9709,336074.0
2018-10-31 14:50:00,62.57,62.63,62.56,62.62,340440.0,50.9627,51.0116,50.9546,51.0035,340440.0
2018-10-31 14:55:00,62.62,62.65,62.6,62.64,185840.0,51.0035,51.0279,50.9872,51.0198,185840.0
2018-10-31 15:00:00,62.64,62.72,62.63,62.7,314287.0,51.0198,51.0849,51.0116,51.0686,314287.0
2018-10-31 15:05:00,62.7,62.72,62.66,62.67,305402.0,51.0686,51.0849,51.036,51.0442,305402.0
2018-10-31 15:10:00,62.67,62.72,62.66,62.71,539708.0,51.0442,51.0849,51.036,51.0768,539708.0
2018-10-31 15:15:00,62.72,62.74,62.68,62.69,503706.0,51.0849,51.1012,51.0523,51.0605,503706.0
2018-10-31 15:20:00,62.68,62.7,62.65,62.67,511632.0,51.0523,51.0686,51.0279,51.0442,511632.0
2018-10-31 15:25:00,62.68,62.68,62.61,62.67,407076.0,51.0523,51.0523,50.9953,51.0442,407076.0
2018-10-31 15:30:00,62.67,62.68,62.58,62.6,662137.0,51.0442,51.0523,50.9709,50.9872,662137.0
2018-10-31 15:35:00,62.6,62.63,62.54,62.54,5275504.0,50.9872,51.0116,50.9383,50.9383,5275504.0
2018-10-31 15:40:00,62.54,62.59,62.51,62.52,500280.0,50.9383,50.979,50.9139,50.922,500280.0
2018-10-31 15:45:00,62.52,62.55,62.45,62.46,993789.0,50.922,50.9464,50.865,50.8731,993789.0
2018-10-31 15:50:00,62.46,62.51,62.46,62.5,1606279.0,50.8731,50.9139,50.8731,50.9057,1606279.0
2018-10-31 15:55:00,62.5,62.55,62.45,62.49,6925066.0,50.9057,50.9464,50.865,50.8976,6925066.0
2018-11-01 09:30:00,63.0,63.01,62.94,62.98,543275.0,51.313,51.3211,51.2641,51.2967,543275.0
2018-11-01 09:35:00,62.98,63.03,62.96,63.01,618925.0,51.2967,51.3374,51.2804,51.3211,618925.0
2018-11-01 09:40:00,63.01,63.02,62.91,62.94,566731.0,51.3211,51.3293,51.2397,51.2641,566731.0
2018-11-01 09:45:00,62.94,62.94,62.84,62.87,993367.0,51.2641,51.2641,51.1827,51.2071,993367.0
2018-11-01 09:50:00,62.86,62.95,62.83,62.93,548152.0,51.1989,51.2722,51.1745,51.256,548152.0
2018-11-01 09:55:00,62.94,62.96,62.86,62.89,488381.0,51.2641,51.2804,51.1989,51.2234,488381.0
2018-11-01 10:00:00,62.87,62.91,62.84,62.85,1382906.0,51.2071,51.2397,51.1827,51.1908,1382906.0
2018-11-01 10:05:00,62.86,62.9,62.76,62.88,927731.0,51.1989,51.2315,51.1175,51.2152,927731.0
2018-11-01 10:10:00,62.89,63.11,62.89,63.03,980606.0,51.2234,51.4026,51.2234,51.3374,980606.0
2018-11-01 10:15:00,63.03,63.1,63.0,63.01,938461.0,51.3374,51.3944,51.313,51.3211,938461.0
2018-11-01 10:20:00,63.01,63.03,62.94,63.0,480702.0,51.3211,51.3374,51.2641,51.313,480702.0
2018-11-01 10:25:00,63.01,63.04,62.99,63.02,397662.0,51.3211,51.3455,51.3048,51.3293,397662.0
2018-11-01 10:30:00,63.03,63.13,63.0,63.07,450888.0,51.3374,51.4189,51.313,51.37,450888.0
2018-11-01 10:35:00,63.07,63.12,63.03,63.05,394095.0,51.37,51.4107,51.3374,51.3537,394095.0
2018-11-01 10:40:00,63.05,63.06,62.98,63.02,442882.0,51.3537,51.3618,51.2967,51.3293,442882.0
2018-11-01 10:45:00,63.01,63.08,63.01,63.08,197942.0,51.3211,51.3781,51.3211,51.3781,197942.0
2018-11-01 10:50:00,63.08,63.13,63.07,63.08,682716.0,51.3781,51.4189,51.37,51.3781,682716.0
2018-11-01 10:55:00,63.08,63.1,63.05,63.1,741604.0,51.3781,51.3944,51.3537,51.3944,741604.0
2018-11-01 11:00:00,63.11,63.12,62.98,63.01,597828.0,51.4026,51.4107,51.2967,51.3211,597828.0
2018-11-01 11:05:00,63.02,63.06,62.96,62.99,557015.0,51.3293,51.3618,51.2804,51.3048,557015.0
2018-11-01 11:10:00,62.99,63.04,62.98,63.0,421608.0,51.3048,51.3455,51.2967,51.313,421608.0
2018-11-01 11:15:00,63.0,63.04,62.96,63.04,406056.0,51.313,51.3455,51.2804,51.3455,406056.0
2018-11-01 11:20:00,63.04,63.08,63.0,63.05,670004.0,51.3455,51.3781,51.313,51.3537,670004.0
2018-11-01 11:25:00,63.05,63.09,63.02,63.07,429760.0,51.3537,51.3863,51.3293,51.37,429760.0
2018-11-01 11:30:00,63.07,63.11,63.07,63.09,302910.0,51.37,51.4026,51.37,51.3863,302910.0
2018-11-01 11:35:00,63.1,63.11,63.06,63.1,144642.0,51.3944,51.4026,51.3618,51.3944,144642.0
2018-11-01 11:40:00,63.1,63.16,63.08,63.15,351027.0,51.3944,51.4433,51.3781,51.4351,351027.0
2018-11-01 11:45:00,63.16,63.16,63.05,63.1,234242.0,51.4433,51.4433,51.3537,51.3944,234242.0
2018-11-01 11:50:00,63.1,63.1,63.04,63.09,650105.0,51.3944,51.3944,51.3455,51.3863,650105.0
2018-11-01 11:55:00,63.1,63.12,63.01,63.02,245320.0,51.3944,51.4107,51.3211,51.3293,245320.0
2018-11-01 12:00:00,63.03,63.03,62.97,63.01,301109.0,51.3374,51.3374,51.2885,51.3211,301109.0
2018-11-01 12:05:00,63.0,63.09,62.99,63.08,88952.0,51.313,51.3863,51.3048,51.3781,88952.0
2018-11-01 12:10:00,63.08,63.08,63.04,63.07,149917.0,51.3781,51.3781,51.3455,51.37,149917.0
2018-11-01 12:15:00,63.07,63.08,62.97,62.98,204548.0,51.37,51.3781,51.2885,51.2967,204548.0
2018-11-01 12:20:00,62.97,62.98,62.94,62.96,174086.0,51.2885,51.2967,51.2641,51.2804,174086.0
2018-11-01 12:25:00,62.96,63.01,62.93,62.96,531027.0,51.2804,51.3211,51.256,51.2804,531027.0
2018-11-01 12:30:00,62.96,63.06,62.95,63.06,683751.0,51.2804,51.3618,51.2722,51.3618,683751.0
2018-11-01 12:35:00,63.05,63.06,63.02,63.04,389603.0,51.3537,51.3618,51.3293,51.3455,389603.0
2018-11-01 12:40:00,63.04,63.1,63.02,63.08,109232.0,51.3455,51.3944,51.3293,51.3781,109232.0
2018-11-01 12:45:00,63.07,63.09,63.02,63.05,151322.0,51.37,51.3863,51.3293,51.3537,151322.0
2018-11-01 12:50:00,63.05,63.11,63.04,63.1,157527.0,51.3537,51.4026,51.3455,51.3944,157527.0
2018-11-01 12:55:00,63.09,63.16,63.09,63.15,117598.0,51.3863,51.4433,51.3863,51.4351,117598.0
2018-11-01 13:00:00,63.15,63.16,63.11,63.13,110458.0,51.4351,51.4433,51.4026,51.4189,110458.0
2018-11-01 13:05:00,63.13,63.15,63.07,63.08,75338.0,51.4189,51.4351,51.37,51.3781,75338.0
2018-11-01 13:10:00,63.07,63.16,63.06,63.14,152957.0,51.37,51.4433,51.3618,51.427,152957.0
2018-11-01 13:15:00,63.13,63.2,63.11,63.19,173567.0,51.4189,51.4759,51.4026,51.4677,173567.0
2018-11-01 13:20:00,63.19,63.19,63.14,63.15,155864.0,51.4677,51.4677,51.427,51.4351,155864.0
2018-11-01 13:25:00,63.16,63.23,63.14,63.22,287474.0,51.4433,51.5003,51.427,51.4922,287474.0
2018-11-01 13:30:00,63.23,63.24,63.18,63.21,139952.0,51.5003,51.5084,51.4596,51.484,139952.0
2018-11-01 13:35:00,63.22,63.22,63.14,63.16,213801.0,51.4922,51.4922,51.427,51.4433,213801.0
2018-11-01 13:40:00,63.15,63.18,63.14,63.16,158243.0,51.4351,51.4596,51.427,51.4433,158243.0
2018-11-01 13:45:00,63.16,63.19,63.11,63.13,522359.0,51.4433,51.4677,51.4026,51.4189,522359.0
2018-11-01 13:50:00,63.13,63.17,63.12,63.15,163989.0,51.4189,51.4514,51.4107,51.4351,163989.0
2018-11-01 13:55:00,63.14,63.15,63.11,63.12,481473.0,51.427,51.4351,51.4026,51.4107,481473.0
2018-11-01 14:00:00,63.12,63.13,63.08,63.12,181194.0,51.4107,51.4189,51.3781,51.4107,181194.0
2018-11-01 14:05:00,63.11,63.12,63.06,63.09,121517.0,51.4026,51.4107,51.3618,51.3863,121517.0
2018-11-01 14:10:00,63.09,63.11,63.08,63.09,115697.0,51.3863,51.4026,51.3781,51.3863,115697.0
2018-11-01 14:15:00,63.09,63.13,63.09,63.1,244089.0,51.3863,51.4189,51.3863,51.3944,244089.0
2018-11-01 14:20:00,63.11,63.13,63.1,63.13,108978.0,51.4026,51.4189,51.3944,51.4189,108978.0
2018-11-01 14:25:00,63.13,63.15,63.12,63.13,239995.0,51.4189,51.4351,51.4107,51.4189,239995.0
2018-11-01 14:30:00,63.13,63.17,63.09,63.11,282438.0,51.4189,51.4514,51.3863,51.4026,282438.0
2018-11-01 14:35:00,63.11,63.13,63.08,63.11,225679.0,51.4026,51.4189,51.3781,51.4026,225679.0
2018-11-01 14:40:00,63.11,63.12,63.08,63.09,302109.0,51.4026,51.4107,51.3781,51.3863,302109.0
2018-11-01 14:45:00,63.09,63.15,63.09,63.14,338712.0,51.3863,51.4351,51.3863,51.427,338712.0
2018-11-01 14:50:00,63.14,63.14,63.11,63.13,217132.0,51.427,51.427,51.4026,51.4189,217132.0
2018-11-01 14:55:00,63.13,63.16,63.13,63.15,168688.0,51.4189,51.4433,51.4189,51.4351,168688.0
2018-11-01 15:00:00,63.15,63.15,63.11,63.11,315428.0,51.4351,51.4351,51.4026,51.4026,315428.0
2018-11-01 15:05:00,63.11,63.12,63.07,63.11,262859.0,51.4026,51.4107,51.37,51.4026,262859.0
2018-11-01 15:10:00,63.11,63.12,63.08,63.1,446855.0,51.4026,51.4107,51.3781,51.3944,446855.0
2018-11-01 15:15:00,63.11,63.12,63.09,63.11,440955.0,51.4026,51.4107,51.3863,51.4026,440955.0
2018-11-01 15:20:00,63.11,63.13,63.09,63.12,454722.0,51.4026,51.4189,51.3863,51.4107,454722.0
2018-11-01 15:25:00,63.13,63.17,63.12,63.16,287222.0,51.4189,51.4514,51.4107,51.4433,287222.0
2018-11-01 15:30:00,63.15,63.17,63.12,63.13,405737.0,51.4351,51.4514,51.4107,51.4189,405737.0
2018-11-01 15:35:00,63.13,63.18,63.13,63.16,259595.0,51.4189,51.4596,51.4189,51.4433,259595.0
2018-11-01 15:40:00,63.17,63.25,63.16,63.24,560976.0,51.4514,51.5166,51.4433,51.5084,560976.0
2018-11-01 15:45:00,63.25,63.25,63.19,63.23,800366.0,51.5166,51.5166,51.4677,51.5003,800366.0
2018-11-01 15:50:00,63.22,63.26,63.2,63.21,1259490.0,51.4922,51.5247,51.4759,51.484,1259490.0
2018-11-01 15:55:00,63.21,63.27,63.2,63.26,4630192.0,51.484,51.5329,51.4759,51.5247,4630192.0
2018-11-02 09:30:00,63.83,63.85,63.72,63.82,922413.0,51.989,52.0053,51.8994,51.9809,922413.0
2018-11-02 09:35:00,63.82,63.89,63.78,63.87,695982.0,51.9809,52.0379,51.9483,52.0216,695982.0
2018-11-02 09:40:00,63.88,63.91,63.86,63.9,268433.0,52.0297,52.0542,52.0134,52.046,268433.0
2018-11-02 09:45:00,63.89,63.92,63.88,63.91,786437.0,52.0379,52.0623,52.0297,52.0542,786437.0
2018-11-02 09:50:00,63.9,63.91,63.81,63.84,378741.0,52.046,52.0542,51.9727,51.9971,378741.0
2018-11-02 09:55:00,63.84,63.85,63.78,63.81,399439.0,51.9971,52.0053,51.9483,51.9727,399439.0
2018-11-02 10:00:00,63.81,63.81,63.7,63.71,498210.0,51.9727,51.9727,51.8831,51.8913,498210.0
2018-11-02 10:05:00,63.71,63.74,63.68,63.73,658884.0,51.8913,51.9157,51.8668,51.9075,658884.0
2018-11-02 10:10:00,63.73,63.79,63.71,63.76,468299.0,51.9075,51.9564,51.8913,51.932,468299.0
2018-11-02 10:15:00,63.77,63.83,63.73,63.82,635518.0,51.9401,51.989,51.9075,51.9809,635518.0
2018-11-02 10:20:00,63.82,63.82,63.73,63.75,395729.0,51.9809,51.9809,51.9075,51.9238,395729.0
2018-11-02 10:25:00,63.75,63.78,63.65,63.65,397175.0,51.9238,51.9483,51.8424,51.8424,397175.0
2018-11-02 10:30:00,63.65,63.68,63.59,63.6,274099.0,51.8424,51.8668,51.7935,51.8017,274099.0
2018-11-02 10:35:00,63.6,63.62,63.52,63.52,220125.0,51.8017,51.818,51.7365,51.7365,220125.0
2018-11-02 10:40:00,63.52,63.52,63.42,63.49,859135.0,51.7365,51.7365,51.6551,51.7121,859135.0
2018-11-02 10:45:00,63.49,63.53,63.45,63.46,531823.0,51.7121,51.7446,51.6795,51.6876,531823.0
2018-11-02 10:50:00,63.46,63.55,63.45,63.52,766018.0,51.6876,51.7609,51.6795,51.7365,766018.0
2018-11-02 10:55:00,63.52,63.61,63.51,63.57,480841.0,51.7365,51.8098,51.7284,51.7772,480841.0
2018-11-02 11:00:00,63.58,63.59,63.42,63.43,476561.0,51.7854,51.7935,51.6551,51.6632,476561.0
2018-11-02 11:05:00,63.43,63.48,63.37,63.48,291352.0,51.6632,51.7039,51.6143,51.7039,291352.0
2018-11-02 11:10:00,63.48,63.52,63.41,63.42,589704.0,51.7039,51.7365,51.6469,51.6551,589704.0
2018-11-02 11:15:00,63.43,63.46,63.39,63.4,315355.0,51.6632,51.6876,51.6306,51.6388,315355.0
2018-11-02 11:20:00,63.39,63.4,63.34,63.4,438586.0,51.6306,51.6388,51.5899,51.6388,438586.0
2018-11-02 11:25:00,63.4,63.43,63.35,63.42,523710.0,51.6388,51.6632,51.598,51.6551,523710.0
2018-11-02 11:30:00,63.41,63.49,63.39,63.42,188491.0,51.6469,51.7121,51.6306,51.6551,188491.0
2018-11-02 11:35:00,63.42,63.45,63.38,63.44,188997.0,51.6551,51.6795,51.6225,51.6713,188997.0
2018-11-02 11:40:00,63.44,63.46,63.34,63.36,714901.0,51.6713,51.6876,51.5899,51.6062,714901.0
2018-11-02 11:45:00,63.36,63.36,63.29,63.32,303926.0,51.6062,51.6062,51.5492,51.5736,303926.0
2018-11-02 11:50:00,63.33,63.35,63.29,63.29,390200.0,51.5818,51.598,51.5492,51.5492,390200.0
2018-11-02 11:55:00,63.29,63.36,63.28,63.36,561113.0,51.5492,51.6062,51.541,51.6062,561113.0
2018-11-02 12:00:00,63.36,63.38,63.29,63.29,272400.0,51.6062,51.6225,51.5492,51.5492,272400.0
2018-11-02 12:05:00,63.3,63.36,63.26,63.27,281515.0,51.5573,51.6062,51.5247,51.5329,281515.0
2018-11-02 12:10:00,63.27,63.28,63.23,63.27,253282.0,51.5329,51.541,51.5003,51.5329,253282.0
2018-11-02 12:15:00,63.27,63.31,63.24,63.31,285503.0,51.5329,51.5655,51.5084,51.5655,285503.0
2018-11-02 12:20:00,63.3,63.3,63.23,63.24,174307.0,51.5573,51.5573,51.5003,51.5084,174307.0
2018-11-02 12:25:00,63.24,63.3,63.23,63.29,458120.0,51.5084,51.5573,51.5003,51.5492,458120.0
2018-11-02 12:30:00,63.28,63.32,63.17,63.17,882729.0,51.541,51.5736,51.4514,51.4514,882729.0
2018-11-02 12:35:00,63.17,63.2,63.09,63.09,631054.0,51.4514,51.4759,51.3863,51.3863,631054.0
2018-11-02 12:40:00,63.09,63.16,63.08,63.13,334163.0,51.3863,51.4433,51.3781,51.4189,334163.0
2018-11-02 12:45:00,63.13,63.15,63.08,63.14,258283.0,51.4189,51.4351,51.3781,51.427,258283.0
2018-11-02 12:50:00,63.14,63.16,63.02,63.05,235523.0,51.427,51.4433,51.3293,51.3537,235523.0
2018-11-02 12:55:00,63.05,63.1,63.01,63.09,316434.0,51.3537,51.3944,51.3211,51.3863,316434.0
2018-11-02 13:00:00,63.09,63.1,63.0,63.0,361936.0,51.3863,51.3944,51.313,51.313,361936.0
2018-11-02 13:05:00,62.99,63.09,62.97,63.07,149480.0,51.3048,51.3863,51.2885,51.37,149480.0
2018-11-02 13:10:00,63.07,63.16,63.06,63.15,386246.0,51.37,51.4433,51.3618,51.4351,386246.0
2018-11-02 13:15:00,63.15,63.17,63.1,63.15,414817.0,51.4351,51.4514,51.3944,51.4351,414817.0
2018-11-02 13:20:00,63.15,63.19,63.13,63.16,420978.0,51.4351,51.4677,51.4189,51.4433,420978.0
2018-11-02 13:25:00,63.16,63.18,63.1,63.15,286725.0,51.4433,51.4596,51.3944,51.4351,286725.0
2018-11-02 13:30:00,63.16,63.17,63.12,63.14,523574.0,51.4433,51.4514,51.4107,51.427,523574.0
2018-11-02 13:35:00,63.14,63.15,63.08,63.14,132467.0,51.427,51.4351,51.3781,51.427,132467.0
2018-11-02 13:40:00,63.15,63.23,63.1,63.22,374779.0,51.4351,51.5003,51.3944,51.4922,374779.0
2018-11-02 13:45:00,63.21,63.24,63.19,63.2,141868.0,51.484,51.5084,51.4677,51.4759,141868.0
2018-11-02 13:50:00,63.21,63.23,63.15,63.16,268258.0,51.484,51.5003,51.4351,51.4433,268258.0
2018-11-02 13:55:00,63.17,63.19,63.16,63.17,139226.0,51.4514,51.4677,51.4433,51.4514,139226.0
2018-11-02 14:00:00,63.17,63.17,63.12,63.12,133090.0,51.4514,51.4514,51.4107,51.4107,133090.0
2018-11-02 14:05:00,63.12,63.12,63.09,63.09,147818.0,51.4107,51.4107,51.3863,51.3863,147818.0
2018-11-02 14:10:00,63.08,63.09,63.04,63.05,71123.0,51.3781,51.3863,51.3455,51.3537,71123.0
2018-11-02 14:15:00,63.05,63.12,63.05,63.11,160636.0,51.3537,51.4107,51.3537,51.4026,160636.0
2018-11-02 14:20:00,63.11,63.11,63.05,63.07,362267.0,51.4026,51.4026,51.3537,51.37,362267.0
2018-11-02 14:25:00,63.07,63.38,63.04,63.35,2324482.0,51.37,51.6225,51.3455,51.598,2324482.0
2018-11-02 14:30:00,63.34,63.36,63.24,63.29,1558667.0,51.5899,51.6062,51.5084,51.5492,1558667.0
2018-11-02 14:35:00,63.29,63.3,63.22,63.24,421065.0,51.5492,51.5573,51.4922,51.5084,421065.0
2018-11-02 14:40:00,63.23,63.31,63.22,63.25,483312.0,51.5003,51.5655,51.4922,51.5166,483312.0
2018-11-02 14:45:00,63.25,63.28,63.23,63.25,165915.0,51.5166,51.541,51.5003,51.5166,165915.0
2018-11-02 14:50:00,63.25,63.3,63.23,63.28,187628.0,51.5166,51.5573,51.5003,51.541,187628.0
2018-11-02 14:55:00,63.28,63.32,63.26,63.3,429522.0,51.541,51.5736,51.5247,51.5573,429522.0
2018-11-02 15:00:00,63.3,63.37,63.21,63.27,490240.0,51.5573,51.6143,51.484,51.5329,490240.0
2018-11-02 15:05:00,63.26,63.3,63.23,63.27,115830.0,51.5247,51.5573,51.5003,51.5329,115830.0
2018-11-02 15:10:00,63.27,63.38,63.25,63.34,339556.0,51.5329,51.6225,51.5166,51.5899,339556.0
2018-11-02 15:15:00,63.34,63.37,63.28,63.32,247920.0,51.5899,51.6143,51.541,51.5736,247920.0
2018-11-02 15:20:00,63.33,63.38,63.31,63.37,436083.0,51.5818,51.6225,51.5655,51.6143,436083.0
2018-11-02 15:25:00,63.38,63.39,63.31,63.33,524075.0,51.6225,51.6306,51.5655,51.5818,524075.0
2018-11-02 15:30:00,63.33,63.35,63.27,63.32,246767.0,51.5818,51.598,51.5329,51.5736,246767.0
2018-11-02 15:35:00,63.31,63.34,63.26,63.33,364836.0,51.5655,51.5899,51.5247,51.5818,364836.0
2018-11-02 15:40:00,63.33,63.38,63.32,63.36,514940.0,51.5818,51.6225,51.5736,51.6062,514940.0
2018-11-02 15:45:00,63.36,63.37,63.3,63.33,357657.0,51.6062,51.6143,51.5573,51.5818,357657.0
2018-11-02 15:50:00,63.33,63.38,63.32,63.35,603630.0,51.5818,51.6225,51.5736,51.598,603630.0
2018-11-02 15:55:00,63.34,63.38,63.3,63.35,2760482.0,51.5899,51.6225,51.5573,51.598,2760482.0
2018-11-05 09:30:00,63.39,63.46,63.34,63.44,353141.0,51.6306,51.6876,51.5899,51.6713,353141.0
2018-11-05 09:35:00,63.43,63.47,63.43,63.46,340899.0,51.6632,51.6958,51.6632,51.6876,340899.0
2018-11-05 09:40:00,63.46,63.49,63.42,63.43,223805.0,51.6876,51.7121,51.6551,51.6632,223805.0
2018-11-05 09:45:00,63.43,63.46,63.4,63.41,244675.0,51.6632,51.6876,51.6388,51.6469,244675.0
2018-11-05 09:50:00,63.41,63.46,63.41,63.44,130460.0,51.6469,51.6876,51.6469,51.6713,130460.0
2018-11-05 09:55:00,63.44,63.46,63.38,63.39,412281.0,51.6713,51.6876,51.6225,51.6306,412281.0
2018-11-05 10:00:00,63.39,63.4,63.33,63.37,271731.0,51.6306,51.6388,51.5818,51.6143,271731.0
2018-11-05 10:05:00,63.37,63.38,63.33,63.33,157886.0,51.6143,51.6225,51.5818,51.5818,157886.0
2018-11-05 10:10:00,63.32,63.32,63.27,63.3,164707.0,51.5736,51.5736,51.5329,51.5573,164707.0
2018-11-05 10:15:00,63.3,63.31,63.25,63.27,161476.0,51.5573,51.5655,51.5166,51.5329,161476.0
2018-11-05 10:20:00,63.28,63.29,63.23,63.26,126365.0,51.541,51.5492,51.5003,51.5247,126365.0
2018-11-05 10:25:00,63.26,63.32,63.22,63.3,242952.0,51.5247,51.5736,51.4922,51.5573,242952.0
2018-11-05 10:30:00,63.3,63.35,63.28,63.3,976454.0,51.5573,51.598,51.541,51.5573,976454.0
2018-11-05 10:35:00,63.3,63.34,63.29,63.32,151532.0,51.5573,51.5899,51.5492,51.5736,151532.0
2018-11-05 10:40:00,63.32,63.39,63.31,63.36,310750.0,51.5736,51.6306,51.5655,51.6062,310750.0
2018-11-05 10:45:00,63.36,63.37,63.31,63.33,148889.0,51.6062,51.6143,51.5655,51.5818,148889.0
2018-11-05 10:50:00,63.33,63.41,63.33,63.39,157786.0,51.5818,51.6469,51.5818,51.6306,157786.0
2018-11-05 10:55:00,63.39,63.44,63.37,63.41,300498.0,51.6306,51.6713,51.6143,51.6469,300498.0
2018-11-05 11:00:00,63.41,63.44,63.39,63.42,207307.0,51.6469,51.6713,51.6306,51.6551,207307.0
2018-11-05 11:05:00,63.42,63.48,63.41,63.41,284215.0,51.6551,51.7039,51.6469,51.6469,284215.0
2018-11-05 11:10:00,63.4,63.41,63.36,63.37,312938.0,51.6388,51.6469,51.6062,51.6143,312938.0
2018-11-05 11:15:00,63.37,63.38,63.32,63.33,91007.0,51.6143,51.6225,51.5736,51.5818,91007.0
2018-11-05 11:20:00,63.34,63.34,63.29,63.3,219870.0,51.5899,51.5899,51.5492,51.5573,219870.0
2018-11-05 11:25:00,63.31,63.31,63.26,63.28,288093.0,51.5655,51.5655,51.5247,51.541,288093.0
2018-11-05 11:30:00,63.28,63.28,63.22,63.24,320549.0,51.541,51.541,51.4922,51.5084,320549.0
2018-11-05 11:35:00,63.24,63.26,63.22,63.23,65885.0,51.5084,51.5247,51.4922,51.5003,65885.0
2018-11-05 11:40:00,63.23,63.27,63.19,63.22,120559.0,51.5003,51.5329,51.4677,51.4922,120559.0
2018-11-05 11:45:00,63.21,63.22,63.18,63.22,112764.0,51.484,51.4922,51.4596,51.4922,112764.0
2018-11-05 11:50:00,63.22,63.28,63.21,63.26,132278.0,51.4922,51.541,51.484,51.5247,132278.0
2018-11-05 11:55:00,63.25,63.29,63.24,63.28,577416.0,51.5166,51.5492,51.5084,51.541,577416.0
2018-11-05 12:00:00,63.28,63.29,63.25,63.25,112163.0,51.541,51.5492,51.5166,51.5166,112163.0
2018-11-05 12:05:00,63.25,63.26,63.24,63.24,165038.0,51.5166,51.5247,51.5084,51.5084,165038.0
2018-11-05 12:10:00,63.23,63.26,63.19,63.23,234596.0,51.5003,51.5247,51.4677,51.5003,234596.0
2018-11-05 12:15:00,63.22,63.23,63.18,63.19,118953.0,51.4922,51.5003,51.4596,51.4677,118953.0
2018-11-05 12:20:00,63.19,63.25,63.18,63.25,106649.0,51.4677,51.5166,51.4596,51.5166,106649.0
2018-11-05 12:25:00,63.25,63.26,63.21,63.23,103124.0,51.5166,51.5247,51.484,51.5003,103124.0
2018-11-05 12:30:00,63.23,63.24,63.2,63.21,174590.0,51.5003,51.5084,51.4759,51.484,174590.0
2018-11-05 12:35:00,63.21,63.22,63.19,63.22,121466.0,51.484,51.4922,51.4677,51.4922,121466.0
2018-11-05 12:40:00,63.22,63.22,63.17,63.19,77600.0,51.4922,51.4922,51.4514,51.4677,77600.0
2018-11-05 12:45:00,63.19,63.2,63.16,63.18,79011.0,51.4677,51.4759,51.4433,51.4596,79011.0
2018-11-05 12:50:00,63.17,63.2,63.16,63.18,88485.0,51.4514,51.4759,51.4433,51.4596,88485.0
2018-11-05 12:55:00,63.18,63.21,63.16,63.2,70460.0,51.4596,51.484,51.4433,51.4759,70460.0
2018-11-05 13:00:00,63.2,63.21,63.18,63.21,133861.0,51.4759,51.484,51.4596,51.484,133861.0
2018-11-05 13:05:00,63.21,63.22,63.18,63.22,576351.0,51.484,51.4922,51.4596,51.4922,576351.0
2018-11-05 13:10:00,63.22,63.23,63.18,63.22,310651.0,51.4922,51.5003,51.4596,51.4922,310651.0
2018-11-05 13:15:00,63.22,63.25,63.21,63.25,227046.0,51.4922,51.5166,51.484,51.5166,227046.0
2018-11-05 13:20:00,63.25,63.27,63.23,63.24,86986.0,51.5166,51.5329,51.5003,51.5084,86986.0
2018-11-05 13:25:00,63.24,63.27,63.23,63.25,75591.0,51.5084,51.5329,51.5003,51.5166,75591.0
2018-11-05 13:30:00,63.25,63.29,63.24,63.26,103655.0,51.5166,51.5492,51.5084,51.5247,103655.0
2018-11-05 13:35:00,63.27,63.32,63.25,63.3,167896.0,51.5329,51.5736,51.5166,51.5573,167896.0
2018-11-05 13:40:00,63.3,63.31,63.29,63.3,120181.0,51.5573,51.5655,51.5492,51.5573,120181.0
2018-11-05 13:45:00,63.3,63.32,63.29,63.32,53583.0,51.5573,51.5736,51.5492,51.5736,53583.0
2018-11-05 13:50:00,63.32,63.34,63.3,63.33,243147.0,51.5736,51.5899,51.5573,51.5818,243147.0
2018-11-05 13:55:00,63.33,63.37,63.33,63.35,107206.0,51.5818,51.6143,51.5818,51.598,107206.0
2018-11-05 14:00:00,63.34,63.35,63.32,63.32,153094.0,51.5899,51.598,51.5736,51.5736,153094.0
2018-11-05 14:05:00,63.33,63.34,63.31,63.34,102270.0,51.5818,51.5899,51.5655,51.5899,102270.0
2018-11-05 14:10:00,63.34,63.36,63.33,63.36,74846.0,51.5899,51.6062,51.5818,51.6062,74846.0
2018-11-05 14:15:00,63.35,63.41,63.34,63.39,196061.0,51.598,51.6469,51.5899,51.6306,196061.0
2018-11-05 14:20:00,63.39,63.43,63.39,63.43,224745.0,51.6306,51.6632,51.6306,51.6632,224745.0
2018-11-05 14:25:00,63.43,63.44,63.4,63.43,193294.0,51.6632,51.6713,51.6388,51.6632,193294.0
2018-11-05 14:30:00,63.43,63.43,63.4,63.41,124224.0,51.6632,51.6632,51.6388,51.6469,124224.0
2018-11-05 14:35:00,63.4,63.42,63.38,63.42,121204.0,51.6388,51.6551,51.6225,51.6551,121204.0
2018-11-05 14:40:00,63.42,63.48,63.42,63.48,218656.0,51.6551,51.7039,51.6551,51.7039,218656.0
2018-11-05 14:45:00,63.48,63.5,63.46,63.49,244958.0,51.7039,51.7202,51.6876,51.7121,244958.0
2018-11-05 14:50:00,63.48,63.51,63.48,63.49,198809.0,51.7039,51.7284,51.7039,51.7121,198809.0
2018-11-05 14:55:00,63.48,63.49,63.46,63.48,226506.0,51.7039,51.7121,51.6876,51.7039,226506.0
2018-11-05 15:00:00,63.48,63.49,63.44,63.46,270273.0,51.7039,51.7121,51.6713,51.6876,270273.0
2018-11-05 15:05:00,63.46,63.49,63.44,63.44,174673.0,51.6876,51.7121,51.6713,51.6713,174673.0
2018-11-05 15:10:00,63.44,63.48,63.44,63.48,187095.0,51.6713,51.7039,51.6713,51.7039,187095.0
2018-11-05 15:15:00,63.47,63.47,63.41,63.43,170684.0,51.6958,51.6958,51.6469,51.6632,170684.0
2018-11-05 15:20:00,63.43,63.44,63.38,63.38,344029.0,51.6632,51.6713,51.6225,51.6225,344029.0
2018-11-05 15:25:00,63.38,63.39,63.34,63.39,713927.0,51.6225,51.6306,51.5899,51.6306,713927.0
2018-11-05 15:30:00,63.38,63.39,63.35,63.38,203887.0,51.6225,51.6306,51.598,51.6225,203887.0
2018-11-05 15:35:00,63.39,63.4,63.37,63.38,325462.0,51.6306,51.6388,51.6143,51.6225,325462.0
2018-11-05 15:40:00,63.39,63.4,63.36,63.36,264968.0,51.6306,51.6388,51.6062,51.6062,264968.0
2018-11-05 15:45:00,63.36,63.38,63.32,63.35,362997.0,51.6062,51.6225,51.5736,51.598,362997.0
2018-11-05 15:50:00,63.34,63.38,63.32,63.37,902946.0,51.5899,51.6225,51.5736,51.6143,902946.0
2018-11-05 15:55:00,63.37,63.4,63.34,63.36,2740788.0,51.6143,51.6388,51.5899,51.6062,2740788.0
2018-11-06 09:30:00,63.37,63.41,63.34,63.39,628209.0,51.6143,51.6469,51.5899,51.6306,628209.0
2018-11-06 09:35:00,63.4,63.46,63.4,63.45,363061.0,51.6388,51.6876,51.6388,51.6795,363061.0
2018-11-06 09:40:00,63.45,63.5,63.45,63.48,174603.0,51.6795,51.7202,51.6795,51.7039,174603.0
2018-11-06 09:45:00,63.48,63.51,63.47,63.5,288287.0,51.7039,51.7284,51.6958,51.7202,288287.0
2018-11-06 09:50:00,63.5,63.51,63.47,63.49,121493.0,51.7202,51.7284,51.6958,51.7121,121493.0
2018-11-06 09:55:00,63.49,63.5,63.45,63.46,224698.0,51.7121,51.7202,51.6795,51.6876,224698.0
2018-11-06 10:00:00,63.45,63.46,63.42,63.42,139640.0,51.6795,51.6876,51.6551,51.6551,139640.0
2018-11-06 10:05:00,63.43,63.44,63.38,63.39,152223.0,51.6632,51.6713,51.6225,51.6306,152223.0
2018-11-06 10:10:00,63.39,63.43,63.38,63.43,149148.0,51.6306,51.6632,51.6225,51.6632,149148.0
2018-11-06 10:15:00,63.43,63.44,63.36,63.37,193255.0,51.6632,51.6713,51.6062,51.6143,193255.0
2018-11-06 10:20:00,63.38,63.44,63.38,63.43,102261.0,51.6225,51.6713,51.6225,51.6632,102261.0
2018-11-06 10:25:00,63.43,63.44,63.35,63.35,313597.0,51.6632,51.6713,51.598,51.598,313597.0
2018-11-06 10:30:00,63.35,63.39,63.35,63.39,215190.0,51.598,51.6306,51.598,51.6306,215190.0
2018-11-06 10:35:00,63.38,63.39,63.31,63.33,208249.0,51.6225,51.6306,51.5655,51.5818,208249.0
2018-11-06 10:40:00,63.34,63.42,63.31,63.4,147407.0,51.5899,51.6551,51.5655,51.6388,147407.0
2018-11-06 10:45:00,63.41,63.45,63.39,63.4,262557.0,51.6469,51.6795,51.6306,51.6388,262557.0
2018-11-06 10:50:00,63.4,63.43,63.35,63.41,321026.0,51.6388,51.6632,51.598,51.6469,321026.0
2018-11-06 10:55:00,63.42,63.43,63.35,63.39,133538.0,51.6551,51.6632,51.598,51.6306,133538.0
2018-11-06 11:00:00,63.39,63.39,63.34,63.36,134072.0,51.6306,51.6306,51.5899,51.6062,134072.0
2018-11-06 11:05:00,63.36,63.37,63.34,63.36,124685.0,51.6062,51.6143,51.5899,51.6062,124685.0
2018-11-06 11:10:00,63.35,63.45,63.34,63.43,281998.0,51.598,51.6795,51.5899,51.6632,281998.0
2018-11-06 11:15:00,63.44,63.44,63.39,63.39,81700.0,51.6713,51.6713,51.6306,51.6306,81700.0
2018-11-06 11:20:00,63.39,63.4,63.35,63.38,353340.0,51.6306,51.6388,51.598,51.6225,353340.0
2018-11-06 11:25:00,63.37,63.39,63.35,63.35,166199.0,51.6143,51.6306,51.598,51.598,166199.0
2018-11-06 11:30:00,63.36,63.36,63.32,63.33,272130.0,51.6062,51.6062,51.5736,51.5818,272130.0
2018-11-06 11:35:00,63.33,63.4,63.33,63.39,171008.0,51.5818,51.6388,51.5818,51.6306,171008.0
2018-11-06 11:40:00,63.4,63.41,63.37,63.39,51278.0,51.6388,51.6469,51.6143,51.6306,51278.0
2018-11-06 11:45:00,63.39,63.4,63.37,63.39,70079.0,51.6306,51.6388,51.6143,51.6306,70079.0
2018-11-06 11:50:00,63.39,63.41,63.37,63.38,58932.0,51.6306,51.6469,51.6143,51.6225,58932.0
2018-11-06 11:55:00,63.38,63.42,63.37,63.38,182097.0,51.6225,51.6551,51.6143,51.6225,182097.0
2018-11-06 12:00:00,63.39,63.41,63.37,63.4,99336.0,51.6306,51.6469,51.6143,51.6388,99336.0
2018-11-06 12:05:00,63.39,63.49,63.39,63.46,53847.0,51.6306,51.7121,51.6306,51.6876,53847.0
2018-11-06 12:10:00,63.47,63.48,63.43,63.44,75663.0,51.6958,51.7039,51.6632,51.6713,75663.0
2018-11-06 12:15:00,63.45,63.45,63.41,63.42,69740.0,51.6795,51.6795,51.6469,51.6551,69740.0
2018-11-06 12:20:00,63.42,63.44,63.38,63.4,125173.0,51.6551,51.6713,51.6225,51.6388,125173.0
2018-11-06 12:25:00,63.4,63.42,63.39,63.42,106738.0,51.6388,51.6551,51.6306,51.6551,106738.0
2018-11-06 12:30:00,63.42,63.47,63.41,63.46,88495.0,51.6551,51.6958,51.6469,51.6876,88495.0
2018-11-06 12:35:00,63.47,63.48,63.45,63.46,66587.0,51.6958,51.7039,51.6795,51.6876,66587.0
2018-11-06 12:40:00,63.46,63.51,63.46,63.5,216206.0,51.6876,51.7284,51.6876,51.7202,216206.0
2018-11-06 12:45:00,63.49,63.5,63.47,63.47,112407.0,51.7121,51.7202,51.6958,51.6958,112407.0
2018-11-06 12:50:00,63.48,63.48,63.45,63.46,68691.0,51.7039,51.7039,51.6795,51.6876,68691.0
2018-11-06 12:55:00,63.46,63.46,63.43,63.45,160097.0,51.6876,51.6876,51.6632,51.6795,160097.0
2018-11-06 13:00:00,63.44,63.46,63.44,63.45,211611.0,51.6713,51.6876,51.6713,51.6795,211611.0
2018-11-06 13:05:00,63.45,63.46,63.43,63.43,274320.0,51.6795,51.6876,51.6632,51.6632,274320.0
2018-11-06 13:10:00,63.44,63.44,63.42,63.43,84348.0,51.6713,51.6713,51.6551,51.6632,84348.0
2018-11-06 13:15:00,63.43,63.45,63.42,63.44,73748.0,51.6632,51.6795,51.6551,51.6713,73748.0
2018-11-06 13:20:00,63.44,63.44,63.4,63.41,116105.0,51.6713,51.6713,51.6388,51.6469,116105.0
2018-11-06 13:25:00,63.4,63.41,63.39,63.39,65210.0,51.6388,51.6469,51.6306,51.6306,65210.0
2018-11-06 13:30:00,63.39,63.42,63.38,63.41,123157.0,51.6306,51.6551,51.6225,51.6469,123157.0
2018-11-06 13:35:00,63.41,63.44,63.4,63.43,78830.0,51.6469,51.6713,51.6388,51.6632,78830.0
2018-11-06 13:40:00,63.44,63.45,63.42,63.44,101248.0,51.6713,51.6795,51.6551,51.6713,101248.0
2018-11-06 13:45:00,63.44,63.48,63.43,63.47,142412.0,51.6713,51.7039,51.6632,51.6958,142412.0
2018-11-06 13:50:00,63.47,63.53,63.46,63.53,437820.0,51.6958,51.7446,51.6876,51.7446,437820.0
2018-11-06 13:55:00,63.54,63.55,63.51,63.53,336199.0,51.7528,51.7609,51.7284,51.7446,336199.0
2018-11-06 14:00:00,63.53,63.53,63.46,63.49,392912.0,51.7446,51.7446,51.6876,51.7121,392912.0
2018-11-06 14:05:00,63.48,63.5,63.47,63.49,138697.0,51.7039,51.7202,51.6958,51.7121,138697.0
2018-11-06 14:10:00,63.48,63.5,63.47,63.49,130139.0,51.7039,51.7202,51.6958,51.7121,130139.0
2018-11-06 14:15:00,63.48,63.49,63.44,63.46,146411.0,51.7039,51.7121,51.6713,51.6876,146411.0
2018-11-06 14:20:00,63.46,63.46,63.43,63.44,320569.0,51.6876,51.6876,51.6632,51.6713,320569.0
2018-11-06 14:25:00,63.44,63.44,63.34,63.37,663109.0,51.6713,51.6713,51.5899,51.6143,663109.0
2018-11-06 14:30:00,63.36,63.39,63.34,63.37,492987.0,51.6062,51.6306,51.5899,51.6143,492987.0
2018-11-06 14:35:00,63.37,63.39,63.34,63.35,289405.0,51.6143,51.6306,51.5899,51.598,289405.0
2018-11-06 14:40:00,63.34,63.4,63.34,63.39,131875.0,51.5899,51.6388,51.5899,51.6306,131875.0
2018-11-06 14:45:00,63.38,63.42,63.38,63.4,241964.0,51.6225,51.6551,51.6225,51.6388,241964.0
2018-11-06 14:50:00,63.4,63.42,63.4,63.41,76658.0,51.6388,51.6551,51.6388,51.6469,76658.0
2018-11-06 14:55:00,63.4,63.44,63.4,63.41,196858.0,51.6388,51.6713,51.6388,51.6469,196858.0
2018-11-06 15:00:00,63.41,63.43,63.36,63.4,327996.0,51.6469,51.6632,51.6062,51.6388,327996.0
2018-11-06 15:05:00,63.41,63.43,63.4,63.43,312401.0,51.6469,51.6632,51.6388,51.6632,312401.0
2018-11-06 15:10:00,63.43,63.45,63.42,63.44,330739.0,51.6632,51.6795,51.6551,51.6713,330739.0
2018-11-06 15:15:00,63.44,63.46,63.43,63.46,285517.0,51.6713,51.6876,51.6632,51.6876,285517.0
2018-11-06 15:20:00,63.46,63.48,63.43,63.48,239892.0,51.6876,51.7039,51.6632,51.7039,239892.0
2018-11-06 15:25:00,63.47,63.5,63.46,63.48,104534.0,51.6958,51.7202,51.6876,51.7039,104534.0
2018-11-06 15:30:00,63.49,63.5,63.47,63.47,131923.0,51.7121,51.7202,51.6958,51.6958,131923.0
2018-11-06 15:35:00,63.48,63.5,63.47,63.47,104183.0,51.7039,51.7202,51.6958,51.6958,104183.0
2018-11-06 15:40:00,63.47,63.48,63.46,63.46,230960.0,51.6958,51.7039,51.6876,51.6876,230960.0
2018-11-06 15:45:00,63.46,63.51,63.44,63.51,615221.0,51.6876,51.7284,51.6713,51.7284,615221.0
2018-11-06 15:50:00,63.51,63.6,63.51,63.59,820489.0,51.7284,51.8017,51.7284,51.7935,820489.0
2018-11-06 15:55:00,63.59,63.66,63.58,63.63,1835367.0,51.7935,51.8505,51.7854,51.8261,1835367.0
2018-11-07 09:30:00,64.19,64.2,64.11,64.18,929701.0,52.2822,52.2904,52.2171,52.2741,929701.0
2018-11-07 09:35:00,64.18,64.21,64.15,64.16,948576.0,52.2741,52.2985,52.2496,52.2578,948576.0
2018-11-07 09:40:00,64.16,64.17,64.06,64.07,495525.0,52.2578,52.2659,52.1763,52.1845,495525.0
2018-11-07 09:45:00,64.07,64.09,64.01,64.04,311370.0,52.1845,52.2008,52.1356,52.16,311370.0
2018-11-07 09:50:00,64.04,64.07,63.99,64.01,391118.0,52.16,52.1845,52.1193,52.1356,391118.0
2018-11-07 09:55:00,64.0,64.05,64.0,64.02,290057.0,52.1275,52.1682,52.1275,52.1438,290057.0
2018-11-07 10:00:00,64.01,64.06,63.99,63.99,254247.0,52.1356,52.1763,52.1193,52.1193,254247.0
2018-11-07 10:05:00,64.0,64.03,63.97,64.01,172018.0,52.1275,52.1519,52.103,52.1356,172018.0
2018-11-07 10:10:00,64.02,64.09,64.01,64.08,278578.0,52.1438,52.2008,52.1356,52.1926,278578.0
2018-11-07 10:15:00,64.09,64.1,64.03,64.05,305510.0,52.2008,52.2089,52.1519,52.1682,305510.0
2018-11-07 10:20:00,64.05,64.08,64.01,64.06,1148323.0,52.1682,52.1926,52.1356,52.1763,1148323.0
2018-11-07 10:25:00,64.06,64.11,64.05,64.1,600232.0,52.1763,52.2171,52.1682,52.2089,600232.0
2018-11-07 10:30:00,64.1,64.14,64.08,64.14,353795.0,52.2089,52.2415,52.1926,52.2415,353795.0
2018-11-07 10:35:00,64.14,64.19,64.13,64.18,600282.0,52.2415,52.2822,52.2333,52.2741,600282.0
2018-11-07 10:40:00,64.19,64.21,64.18,64.2,177105.0,52.2822,52.2985,52.2741,52.2904,177105.0
2018-11-07 10:45:00,64.2,64.21,64.15,64.16,265549.0,52.2904,52.2985,52.2496,52.2578,265549.0
2018-11-07 10:50:00,64.16,64.2,64.15,64.16,481623.0,52.2578,52.2904,52.2496,52.2578,481623.0
2018-11-07 10:55:00,64.16,64.19,64.14,64.15,220390.0,52.2578,52.2822,52.2415,52.2496,220390.0
2018-11-07 11:00:00,64.16,64.17,64.1,64.14,396428.0,52.2578,52.2659,52.2089,52.2415,396428.0
2018-11-07 11:05:00,64.14,64.21,64.13,64.18,1184653.0,52.2415,52.2985,52.2333,52.2741,1184653.0
2018-11-07 11:10:00,64.19,64.21,64.17,64.2,461606.0,52.2822,52.2985,52.2659,52.2904,461606.0
2018-11-07 11:15:00,64.19,64.22,64.17,64.2,262443.0,52.2822,52.3066,52.2659,52.2904,262443.0
2018-11-07 11:20:00,64.2,64.2,64.15,64.17,381964.0,52.2904,52.2904,52.2496,52.2659,381964.0
2018-11-07 11:25:00,64.16,64.18,64.13,64.16,589020.0,52.2578,52.2741,52.2333,52.2578,589020.0
2018-11-07 11:30:00,64.17,64.22,64.16,64.19,464231.0,52.2659,52.3066,52.2578,52.2822,464231.0
2018-11-07 11:35:00,64.19,64.22,64.17,64.2,422836.0,52.2822,52.3066,52.2659,52.2904,422836.0
2018-11-07 11:40:00,64.2,64.22,64.18,64.19,287376.0,52.2904,52.3066,52.2741,52.2822,287376.0
2018-11-07 11:45:00,64.19,64.24,64.19,64.24,159259.0,52.2822,52.3229,52.2822,52.3229,159259.0
2018-11-07 11:50:00,64.23,64.28,64.22,64.28,230605.0,52.3148,52.3555,52.3066,52.3555,230605.0
2018-11-07 11:55:00,64.28,64.29,64.25,64.27,154073.0,52.3555,52.3637,52.3311,52.3474,154073.0
2018-11-07 12:00:00,64.28,64.3,64.27,64.3,196972.0,52.3555,52.3718,52.3474,52.3718,196972.0
2018-11-07 12:05:00,64.3,64.31,64.28,64.29,102460.0,52.3718,52.38,52.3555,52.3637,102460.0
2018-11-07 12:10:00,64.29,64.29,64.26,64.27,472606.0,52.3637,52.3637,52.3392,52.3474,472606.0
2018-11-07 12:15:00,64.26,64.27,64.21,64.21,531836.0,52.3392,52.3474,52.2985,52.2985,531836.0
2018-11-07 12:20:00,64.22,64.23,64.2,64.23,421560.0,52.3066,52.3148,52.2904,52.3148,421560.0
2018-11-07 12:25:00,64.23,64.25,64.22,64.23,43822.0,52.3148,52.3311,52.3066,52.3148,43822.0
2018-11-07 12:30:00,64.23,64.28,64.23,64.28,207063.0,52.3148,52.3555,52.3148,52.3555,207063.0
2018-11-07 12:35:00,64.28,64.29,64.24,64.25,82952.0,52.3555,52.3637,52.3229,52.3311,82952.0
2018-11-07 12:40:00,64.25,64.26,64.24,64.25,191409.0,52.3311,52.3392,52.3229,52.3311,191409.0
2018-11-07 12:45:00,64.24,64.28,64.24,64.26,291238.0,52.3229,52.3555,52.3229,52.3392,291238.0
2018-11-07 12:50:00,64.27,64.3,64.26,64.29,153986.0,52.3474,52.3718,52.3392,52.3637,153986.0
2018-11-07 12:55:00,64.3,64.32,64.29,64.3,131481.0,52.3718,52.3881,52.3637,52.3718,131481.0
2018-11-07 13:00:00,64.3,64.34,64.29,64.3,154674.0,52.3718,52.4044,52.3637,52.3718,154674.0
2018-11-07 13:05:00,64.31,64.31,64.26,64.28,115428.0,52.38,52.38,52.3392,52.3555,115428.0
2018-11-07 13:10:00,64.28,64.3,64.26,64.26,144238.0,52.3555,52.3718,52.3392,52.3392,144238.0
2018-11-07 13:15:00,64.27,64.28,64.24,64.27,111209.0,52.3474,52.3555,52.3229,52.3474,111209.0
2018-11-07 13:20:00,64.27,64.27,64.24,64.27,77629.0,52.3474,52.3474,52.3229,52.3474,77629.0
2018-11-07 13:25:00,64.27,64.29,64.25,64.29,87578.0,52.3474,52.3637,52.3311,52.3637,87578.0
2018-11-07 13:30:00,64.28,64.29,64.24,64.24,127352.0,52.3555,52.3637,52.3229,52.3229,127352.0
2018-11-07 13:35:00,64.25,64.25,64.23,64.24,85992.0,52.3311,52.3311,52.3148,52.3229,85992.0
2018-11-07 13:40:00,64.23,64.26,64.22,64.23,157995.0,52.3148,52.3392,52.3066,52.3148,157995.0
2018-11-07 13:45:00,64.22,64.24,64.22,64.22,322627.0,52.3066,52.3229,52.3066,52.3066,322627.0
2018-11-07 13:50:00,64.22,64.23,64.19,64.21,399529.0,52.3066,52.3148,52.2822,52.2985,399529.0
2018-11-07 13:55:00,64.2,64.24,64.2,64.23,160873.0,52.2904,52.3229,52.2904,52.3148,160873.0
2018-11-07 14:00:00,64.23,64.26,64.22,64.25,146718.0,52.3148,52.3392,52.3066,52.3311,146718.0
2018-11-07 14:05:00,64.25,64.32,64.24,64.31,128893.0,52.3311,52.3881,52.3229,52.38,128893.0
2018-11-07 14:10:00,64.31,64.35,64.31,64.32,210846.0,52.38,52.4125,52.38,52.3881,210846.0
2018-11-07 14:15:00,64.32,64.34,64.31,64.33,118848.0,52.3881,52.4044,52.38,52.3962,118848.0
2018-11-07 14:20:00,64.33,64.34,64.32,64.32,61392.0,52.3962,52.4044,52.3881,52.3881,61392.0
2018-11-07 14:25:00,64.32,64.35,64.31,64.33,139514.0,52.3881,52.4125,52.38,52.3962,139514.0
2018-11-07 14:30:00,64.33,64.35,64.32,64.33,133081.0,52.3962,52.4125,52.3881,52.3962,133081.0
2018-11-07 14:35:00,64.34,64.35,64.32,64.33,121866.0,52.4044,52.4125,52.3881,52.3962,121866.0
2018-11-07 14:40:00,64.33,64.34,64.31,64.33,165496.0,52.3962,52.4044,52.38,52.3962,165496.0
2018-11-07 14:45:00,64.33,64.35,64.3,64.33,268884.0,52.3962,52.4125,52.3718,52.3962,268884.0
2018-11-07 14:50:00,64.32,64.35,64.31,64.35,129385.0,52.3881,52.4125,52.38,52.4125,129385.0
2018-11-07 14:55:00,64.34,64.37,64.34,64.35,244168.0,52.4044,52.4288,52.4044,52.4125,244168.0
2018-11-07 15:00:00,64.35,64.36,64.32,64.32,1332589.0,52.4125,52.4207,52.3881,52.3881,1332589.0
2018-11-07 15:05:00,64.33,64.35,64.31,64.31,228681.0,52.3962,52.4125,52.38,52.38,228681.0
2018-11-07 15:10:00,64.32,64.38,64.31,64.37,238048.0,52.3881,52.437,52.38,52.4288,238048.0
2018-11-07 15:15:00,64.38,64.38,64.34,64.35,338794.0,52.437,52.437,52.4044,52.4125,338794.0
2018-11-07 15:20:00,64.35,64.36,64.34,64.35,118397.0,52.4125,52.4207,52.4044,52.4125,118397.0
2018-11-07 15:25:00,64.35,64.38,64.34,64.37,287948.0,52.4125,52.437,52.4044,52.4288,287948.0
2018-11-07 15:30:00,64.37,64.38,64.35,64.37,150593.0,52.4288,52.437,52.4125,52.4288,150593.0
2018-11-07 15:35:00,64.38,64.38,64.33,64.33,205414.0,52.437,52.437,52.3962,52.3962,205414.0
2018-11-07 15:40:00,64.33,64.34,64.3,64.31,332808.0,52.3962,52.4044,52.3718,52.38,332808.0
2018-11-07 15:45:00,64.31,64.34,64.3,64.33,1071412.0,52.38,52.4044,52.3718,52.3962,1071412.0
2018-11-07 15:50:00,64.34,64.41,64.33,64.41,985458.0,52.4044,52.4614,52.3962,52.4614,985458.0
2018-11-07 15:55:00,64.41,64.5,64.4,64.49,4119624.0,52.4614,52.5347,52.4533,52.5266,4119624.0
2018-11-08 09:30:00,64.22,64.25,64.19,64.22,833670.0,52.3066,52.3311,52.2822,52.3066,833670.0
2018-11-08 09:35:00,64.23,64.3,64.22,64.29,415643.0,52.3148,52.3718,52.3066,52.3637,415643.0
2018-11-08 09:40:00,64.3,64.32,64.28,64.3,166060.0,52.3718,52.3881,52.3555,52.3718,166060.0
2018-11-08 09:45:00,64.3,64.35,64.29,64.32,220371.0,52.3718,52.4125,52.3637,52.3881,220371.0
2018-11-08 09:50:00,64.31,64.33,64.29,64.3,803173.0,52.38,52.3962,52.3637,52.3718,803173.0
2018-11-08 09:55:00,64.3,64.3,64.23,64.26,981838.0,52.3718,52.3718,52.3148,52.3392,981838.0
2018-11-08 10:00:00,64.25,64.26,64.23,64.26,179708.0,52.3311,52.3392,52.3148,52.3392,179708.0
2018-11-08 10:05:00,64.25,64.26,64.16,64.17,185859.0,52.3311,52.3392,52.2578,52.2659,185859.0
2018-11-08 10:10:00,64.17,64.19,64.11,64.12,130273.0,52.2659,52.2822,52.2171,52.2252,130273.0
2018-11-08 10:15:00,64.12,64.15,64.12,64.14,167317.0,52.2252,52.2496,52.2252,52.2415,167317.0
2018-11-08 10:20:00,64.14,64.18,64.11,64.12,1523189.0,52.2415,52.2741,52.2171,52.2252,1523189.0
2018-11-08 10:25:00,64.12,64.16,64.11,64.14,198690.0,52.2252,52.2578,52.2171,52.2415,198690.0
2018-11-08 10:30:00,64.13,64.15,64.08,64.15,154463.0,52.2333,52.2496,52.1926,52.2496,154463.0
2018-11-08 10:35:00,64.15,64.19,64.11,64.18,150659.0,52.2496,52.2822,52.2171,52.2741,150659.0
2018-11-08 10:40:00,64.18,64.18,64.11,64.12,169482.0,52.2741,52.2741,52.2171,52.2252,169482.0
2018-11-08 10:45:00,64.11,64.12,64.09,64.11,172695.0,52.2171,52.2252,52.2008,52.2171,172695.0
2018-11-08 10:50:00,64.1,64.13,64.1,64.12,354003.0,52.2089,52.2333,52.2089,52.2252,354003.0
2018-11-08 10:55:00,64.12,64.14,64.1,64.12,121408.0,52.2252,52.2415,52.2089,52.2252,121408.0
2018-11-08 11:00:00,64.11,64.12,64.08,64.09,123350.0,52.2171,52.2252,52.1926,52.2008,123350.0
2018-11-08 11:05:00,64.08,64.1,64.07,64.1,176842.0,52.1926,52.2089,52.1845,52.2089,176842.0
2018-11-08 11:10:00,64.09,64.1,64.06,64.09,426107.0,52.2008,52.2089,52.1763,52.2008,426107.0
2018-11-08 11:15:00,64.09,64.1,64.07,64.08,153922.0,52.2008,52.2089,52.1845,52.1926,153922.0
2018-11-08 11:20:00,64.09,64.09,64.02,64.02,149462.0,52.2008,52.2008,52.1438,52.1438,149462.0
2018-11-08 11:25:00,64.02,64.06,64.02,64.04,544498.0,52.1438,52.1763,52.1438,52.16,544498.0
2018-11-08 11:30:00,64.05,64.14,64.04,64.14,345058.0,52.1682,52.2415,52.16,52.2415,345058.0
2018-11-08 11:35:00,64.14,64.16,64.12,64.13,134461.0,52.2415,52.2578,52.2252,52.2333,134461.0
2018-11-08 11:40:00,64.13,64.15,64.1,64.12,231424.0,52.2333,52.2496,52.2089,52.2252,231424.0
2018-11-08 11:45:00,64.12,64.14,64.11,64.14,97578.0,52.2252,52.2415,52.2171,52.2415,97578.0
2018-11-08 11:50:00,64.14,64.14,64.08,64.09,73166.0,52.2415,52.2415,52.1926,52.2008,73166.0
2018-11-08 11:55:00,64.09,64.11,64.08,64.09,75136.0,52.2008,52.2171,52.1926,52.2008,75136.0
2018-11-08 12:00:00,64.1,64.12,64.08,64.12,112037.0,52.2089,52.2252,52.1926,52.2252,112037.0
2018-11-08 12:05:00,64.12,64.15,64.09,64.1,2486902.0,52.2252,52.2496,52.2008,52.2089,2486902.0
2018-11-08 12:10:00,64.1,64.13,64.09,64.1,58320.0,52.2089,52.2333,52.2008,52.2089,58320.0
2018-11-08 12:15:00,64.1,64.13,64.09,64.13,41924.0,52.2089,52.2333,52.2008,52.2333,41924.0
2018-11-08 12:20:00,64.13,64.13,64.09,64.1,57438.0,52.2333,52.2333,52.2008,52.2089,57438.0
2018-11-08 12:25:00,64.1,64.1,64.04,64.04,73140.0,52.2089,52.2089,52.16,52.16,73140.0
2018-11-08 12:30:00,64.05,64.07,64.04,64.06,102716.0,52.1682,52.1845,52.16,52.1763,102716.0
2018-11-08 12:35:00,64.06,64.07,64.04,64.05,149068.0,52.1763,52.1845,52.16,52.1682,149068.0
2018-11-08 12:40:00,64.05,64.07,64.04,64.05,100671.0,52.1682,52.1845,52.16,52.1682,100671.0
2018-11-08 12:45:00,64.05,64.05,64.01,64.01,72032.0,52.1682,52.1682,52.1356,52.1356,72032.0
2018-11-08 12:50:00,64.02,64.02,63.98,64.0,149799.0,52.1438,52.1438,52.1112,52.1275,149799.0
2018-11-08 12:55:00,64.0,64.01,63.96,63.98,50885.0,52.1275,52.1356,52.0949,52.1112,50885.0
2018-11-08 13:00:00,63.97,63.99,63.96,63.97,88294.0,52.103,52.1193,52.0949,52.103,88294.0
2018-11-08 13:05:00,63.98,63.99,63.96,63.97,84389.0,52.1112,52.1193,52.0949,52.103,84389.0
2018-11-08 13:10:00,63.96,63.98,63.96,63.97,111238.0,52.0949,52.1112,52.0949,52.103,111238.0
2018-11-08 13:15:00,63.97,63.98,63.95,63.96,58080.0,52.103,52.1112,52.0867,52.0949,58080.0
2018-11-08 13:20:00,63.97,63.97,63.94,63.96,56688.0,52.103,52.103,52.0786,52.0949,56688.0
2018-11-08 13:25:00,63.96,63.97,63.94,63.94,107594.0,52.0949,52.103,52.0786,52.0786,107594.0
2018-11-08 13:30:00,63.94,63.98,63.93,63.98,284987.0,52.0786,52.1112,52.0704,52.1112,284987.0
2018-11-08 13:35:00,63.97,63.99,63.97,63.98,87316.0,52.103,52.1193,52.103,52.1112,87316.0
2018-11-08 13:40:00,63.98,63.99,63.95,63.97,83414.0,52.1112,52.1193,52.0867,52.103,83414.0
2018-11-08 13:45:00,63.96,63.98,63.94,63.97,56263.0,52.0949,52.1112,52.0786,52.103,56263.0
2018-11-08 13:50:00,63.97,64.0,63.96,63.99,154231.0,52.103,52.1275,52.0949,52.1193,154231.0
2018-11-08 13:55:00,63.99,64.03,63.98,64.03,160314.0,52.1193,52.1519,52.1112,52.1519,160314.0
2018-11-08 14:00:00,64.03,64.08,63.91,63.93,703639.0,52.1519,52.1926,52.0542,52.0704,703639.0
2018-11-08 14:05:00,63.93,64.02,63.92,64.0,221631.0,52.0704,52.1438,52.0623,52.1275,221631.0
2018-11-08 14:10:00,64.0,64.0,63.93,63.96,222364.0,52.1275,52.1275,52.0704,52.0949,222364.0
2018-11-08 14:15:00,63.96,64.0,63.92,63.93,642685.0,52.0949,52.1275,52.0623,52.0704,642685.0
2018-11-08 14:20:00,63.93,63.97,63.92,63.92,487579.0,52.0704,52.103,52.0623,52.0623,487579.0
2018-11-08 14:25:00,63.92,63.92,63.85,63.87,570029.0,52.0623,52.0623,52.0053,52.0216,570029.0
2018-11-08 14:30:00,63.86,63.88,63.84,63.85,346700.0,52.0134,52.0297,51.9971,52.0053,346700.0
2018-11-08 14:35:00,63.84,63.86,63.8,63.81,356761.0,51.9971,52.0134,51.9646,51.9727,356761.0
2018-11-08 14:40:00,63.8,63.81,63.71,63.74,237165.0,51.9646,51.9727,51.8913,51.9157,237165.0
2018-11-08 14:45:00,63.73,63.79,63.72,63.76,185677.0,51.9075,51.9564,51.8994,51.932,185677.0
2018-11-08 14:50:00,63.76,63.77,63.72,63.75,103170.0,51.932,51.9401,51.8994,51.9238,103170.0
2018-11-08 14:55:00,63.75,63.78,63.71,63.72,500243.0,51.9238,51.9483,51.8913,51.8994,500243.0
2018-11-08 15:00:00,63.73,63.73,63.69,63.7,186470.0,51.9075,51.9075,51.875,51.8831,186470.0
2018-11-08 15:05:00,63.69,63.78,63.68,63.77,199080.0,51.875,51.9483,51.8668,51.9401,199080.0
2018-11-08 15:10:00,63.78,63.79,63.72,63.79,257880.0,51.9483,51.9564,51.8994,51.9564,257880.0
2018-11-08 15:15:00,63.78,63.82,63.77,63.8,2067488.0,51.9483,51.9809,51.9401,51.9646,2067488.0
2018-11-08 15:20:00,63.81,63.83,63.78,63.83,224189.0,51.9727,51.989,51.9483,51.989,224189.0
2018-11-08 15:25:00,63.83,63.83,63.78,63.78,277272.0,51.989,51.989,51.9483,51.9483,277272.0
2018-11-08 15:30:00,63.78,63.8,63.76,63.78,369819.0,51.9483,51.9646,51.932,51.9483,369819.0
2018-11-08 15:35:00,63.79,63.8,63.73,63.77,343496.0,51.9564,51.9646,51.9075,51.9401,343496.0
2018-11-08 15:40:00,63.76,63.81,63.75,63.8,282539.0,51.932,51.9727,51.9238,51.9646,282539.0
2018-11-08 15:45:00,63.81,63.86,63.79,63.85,575173.0,51.9727,52.0134,51.9564,52.0053,575173.0
2018-11-08 15:50:00,63.84,63.88,63.83,63.83,772345.0,51.9971,52.0297,51.989,51.989,772345.0
2018-11-08 15:55:00,63.84,63.86,63.79,63.83,2229596.0,51.9971,52.0134,51.9564,51.989,2229596.0
2018-11-09 09:30:00,63.41,63.46,63.38,63.43,682755.0,51.6469,51.6876,51.6225,51.6632,682755.0
2018-11-09 09:35:00,63.42,63.46,63.41,63.41,451726.0,51.6551,51.6876,51.6469,51.6469,451726.0
2018-11-09 09:40:00,63.41,63.42,63.29,63.33,369933.0,51.6469,51.6551,51.5492,51.5818,369933.0
2018-11-09 09:45:00,63.32,63.39,63.31,63.36,332428.0,51.5736,51.6306,51.5655,51.6062,332428.0
2018-11-09 09:50:00,63.37,63.37,63.31,63.32,157115.0,51.6143,51.6143,51.5655,51.5736,157115.0
2018-11-09 09:55:00,63.32,63.36,63.31,63.36,230084.0,51.5736,51.6062,51.5655,51.6062,230084.0
2018-11-09 10:00:00,63.36,63.41,63.34,63.35,164084.0,51.6062,51.6469,51.5899,51.598,164084.0
2018-11-09 10:05:00,63.35,63.41,63.31,63.32,362633.0,51.598,51.6469,51.5655,51.5736,362633.0
2018-11-09 10:10:00,63.31,63.34,63.31,63.32,299832.0,51.5655,51.5899,51.5655,51.5736,299832.0
2018-11-09 10:15:00,63.31,63.34,63.3,63.31,750632.0,51.5655,51.5899,51.5573,51.5655,750632.0
2018-11-09 10:20:00,63.31,63.36,63.3,63.35,323476.0,51.5655,51.6062,51.5573,51.598,323476.0
2018-11-09 10:25:00,63.36,63.41,63.36,63.41,273760.0,51.6062,51.6469,51.6062,51.6469,273760.0
2018-11-09 10:30:00,63.42,63.44,63.39,63.43,232787.0,51.6551,51.6713,51.6306,51.6632,232787.0
2018-11-09 10:35:00,63.44,63.52,63.44,63.51,153985.0,51.6713,51.7365,51.6713,51.7284,153985.0
2018-11-09 10:40:00,63.5,63.51,63.46,63.46,215875.0,51.7202,51.7284,51.6876,51.6876,215875.0
2018-11-09 10:45:00,63.47,63.5,63.46,63.47,146471.0,51.6958,51.7202,51.6876,51.6958,146471.0
2018-11-09 10:50:00,63.47,63.48,63.44,63.46,102084.0,51.6958,51.7039,51.6713,51.6876,102084.0
2018-11-09 10:55:00,63.46,63.48,63.42,63.45,62677.0,51.6876,51.7039,51.6551,51.6795,62677.0
2018-11-09 11:00:00,63.46,63.5,63.4,63.4,134481.0,51.6876,51.7202,51.6388,51.6388,134481.0
2018-11-09 11:05:00,63.4,63.4,63.32,63.34,167987.0,51.6388,51.6388,51.5736,51.5899,167987.0
2018-11-09 11:10:00,63.33,63.38,63.33,63.36,326006.0,51.5818,51.6225,51.5818,51.6062,326006.0
2018-11-09 11:15:00,63.36,63.41,63.35,63.36,369833.0,51.6062,51.6469,51.598,51.6062,369833.0
2018-11-09 11:20:00,63.37,63.41,63.36,63.38,111426.0,51.6143,51.6469,51.6062,51.6225,111426.0
2018-11-09 11:25:00,63.38,63.41,63.34,63.36,332804.0,51.6225,51.6469,51.5899,51.6062,332804.0
2018-11-09 11:30:00,63.36,63.41,63.33,63.35,398466.0,51.6062,51.6469,51.5818,51.598,398466.0
2018-11-09 11:35:00,63.35,63.39,63.33,63.39,193558.0,51.598,51.6306,51.5818,51.6306,193558.0
2018-11-09 11:40:00,63.38,63.38,63.29,63.3,195954.0,51.6225,51.6225,51.5492,51.5573,195954.0
2018-11-09 11:45:00,63.3,63.32,63.24,63.28,352060.0,51.5573,51.5736,51.5084,51.541,352060.0
2018-11-09 11:50:00,63.28,63.28,63.25,63.28,315464.0,51.541,51.541,51.5166,51.541,315464.0
2018-11-09 11:55:00,63.28,63.29,63.21,63.23,302468.0,51.541,51.5492,51.484,51.5003,302468.0
2018-11-09 12:00:00,63.23,63.25,63.19,63.2,202683.0,51.5003,51.5166,51.4677,51.4759,202683.0
2018-11-09 12:05:00,63.21,63.23,63.19,63.22,203446.0,51.484,51.5003,51.4677,51.4922,203446.0
2018-11-09 12:10:00,63.22,63.25,63.16,63.19,185194.0,51.4922,51.5166,51.4433,51.4677,185194.0
2018-11-09 12:15:00,63.19,63.19,63.15,63.17,281287.0,51.4677,51.4677,51.4351,51.4514,281287.0
2018-11-09 12:20:00,63.17,63.2,63.14,63.2,220751.0,51.4514,51.4759,51.427,51.4759,220751.0
2018-11-09 12:25:00,63.19,63.23,63.17,63.2,109639.0,51.4677,51.5003,51.4514,51.4759,109639.0
2018-11-09 12:30:00,63.19,63.25,63.18,63.24,311781.0,51.4677,51.5166,51.4596,51.5084,311781.0
2018-11-09 12:35:00,63.23,63.26,63.23,63.25,167184.0,51.5003,51.5247,51.5003,51.5166,167184.0
2018-11-09 12:40:00,63.25,63.28,63.24,63.26,255874.0,51.5166,51.541,51.5084,51.5247,255874.0
2018-11-09 12:45:00,63.25,63.3,63.24,63.28,328135.0,51.5166,51.5573,51.5084,51.541,328135.0
2018-11-09 12:50:00,63.28,63.3,63.25,63.28,181456.0,51.541,51.5573,51.5166,51.541,181456.0
2018-11-09 12:55:00,63.28,63.28,63.21,63.22,146526.0,51.541,51.541,51.484,51.4922,146526.0
2018-11-09 13:00:00,63.22,63.24,63.19,63.22,145368.0,51.4922,51.5084,51.4677,51.4922,145368.0
2018-11-09 13:05:00,63.22,63.26,63.21,63.25,115304.0,51.4922,51.5247,51.484,51.5166,115304.0
2018-11-09 13:10:00,63.25,63.26,63.21,63.22,156150.0,51.5166,51.5247,51.484,51.4922,156150.0
2018-11-09 13:15:00,63.22,63.23,63.19,63.2,83386.0,51.4922,51.5003,51.4677,51.4759,83386.0
2018-11-09 13:20:00,63.19,63.2,63.17,63.19,118651.0,51.4677,51.4759,51.4514,51.4677,118651.0
2018-11-09 13:25:00,63.18,63.22,63.17,63.22,154299.0,51.4596,51.4922,51.4514,51.4922,154299.0
2018-11-09 13:30:00,63.21,63.21,63.16,63.17,206524.0,51.484,51.484,51.4433,51.4514,206524.0
2018-11-09 13:35:00,63.18,63.19,63.16,63.17,102632.0,51.4596,51.4677,51.4433,51.4514,102632.0
2018-11-09 13:40:00,63.17,63.21,63.15,63.18,146861.0,51.4514,51.484,51.4351,51.4596,146861.0
2018-11-09 13:45:00,63.18,63.18,63.14,63.14,111982.0,51.4596,51.4596,51.427,51.427,111982.0
2018-11-09 13:50:00,63.14,63.17,63.14,63.17,83953.0,51.427,51.4514,51.427,51.4514,83953.0
2018-11-09 13:55:00,63.16,63.22,63.16,63.19,323033.0,51.4433,51.4922,51.4433,51.4677,323033.0
2018-11-09 14:00:00,63.2,63.26,63.19,63.26,196892.0,51.4759,51.5247,51.4677,51.5247,196892.0
2018-11-09 14:05:00,63.26,63.27,63.21,63.21,366271.0,51.5247,51.5329,51.484,51.484,366271.0
2018-11-09 14:10:00,63.21,63.21,63.16,63.18,187902.0,51.484,51.484,51.4433,51.4596,187902.0
2018-11-09 14:15:00,63.18,63.2,63.16,63.17,276309.0,51.4596,51.4759,51.4433,51.4514,276309.0
2018-11-09 14:20:00,63.17,63.18,63.14,63.15,229581.0,51.4514,51.4596,51.427,51.4351,229581.0
2018-11-09 14:25:00,63.15,63.16,63.12,63.12,180887.0,51.4351,51.4433,51.4107,51.4107,180887.0
2018-11-09 14:30:00,63.12,63.19,63.11,63.19,176565.0,51.4107,51.4677,51.4026,51.4677,176565.0
2018-11-09 14:35:00,63.19,63.27,63.18,63.27,400027.0,51.4677,51.5329,51.4596,51.5329,400027.0
2018-11-09 14:40:00,63.27,63.31,63.27,63.27,266482.0,51.5329,51.5655,51.5329,51.5329,266482.0
2018-11-09 14:45:00,63.27,63.31,63.23,63.26,809376.0,51.5329,51.5655,51.5003,51.5247,809376.0
2018-11-09 14:50:00,63.26,63.33,63.26,63.32,229920.0,51.5247,51.5818,51.5247,51.5736,229920.0
2018-11-09 14:55:00,63.31,63.37,63.3,63.31,937625.0,51.5655,51.6143,51.5573,51.5655,937625.0
2018-11-09 15:00:00,63.31,63.33,63.28,63.3,248673.0,51.5655,51.5818,51.541,51.5573,248673.0
2018-11-09 15:05:00,63.31,63.34,63.28,63.33,93296.0,51.5655,51.5899,51.541,51.5818,93296.0
2018-11-09 15:10:00,63.32,63.38,63.29,63.36,701769.0,51.5736,51.6225,51.5492,51.6062,701769.0
2018-11-09 15:15:00,63.36,63.39,63.32,63.36,157205.0,51.6062,51.6306,51.5736,51.6062,157205.0
2018-11-09 15:20:00,63.35,63.42,63.33,63.39,174582.0,51.598,51.6551,51.5818,51.6306,174582.0
2018-11-09 15:25:00,63.4,63.41,63.38,63.4,272410.0,51.6388,51.6469,51.6225,51.6388,272410.0
2018-11-09 15:30:00,63.4,63.43,63.38,63.4,215750.0,51.6388,51.6632,51.6225,51.6388,215750.0
2018-11-09 15:35:00,63.39,63.43,63.38,63.41,700470.0,51.6306,51.6632,51.6225,51.6469,700470.0
2018-11-09 15:40:00,63.4,63.47,63.4,63.46,432253.0,51.6388,51.6958,51.6388,51.6876,432253.0
2018-11-09 15:45:00,63.47,63.48,63.38,63.4,1468983.0,51.6958,51.7039,51.6225,51.6388,1468983.0
2018-11-09 15:50:00,63.4,63.43,63.38,63.42,660806.0,51.6388,51.6632,51.6225,51.6551,660806.0
2018-11-09 15:55:00,63.42,63.46,63.38,63.42,1417107.0,51.6551,51.6876,51.6225,51.6551,1417107.0
2018-11-12 09:30:00,62.97,62.99,62.9,62.92,596495.0,51.2885,51.3048,51.2315,51.2478,596495.0
2018-11-12 09:35:00,62.92,62.95,62.87,62.89,381732.0,51.2478,51.2722,51.2071,51.2234,381732.0
2018-11-12 09:40:00,62.89,62.92,62.88,62.88,385296.0,51.2234,51.2478,51.2152,51.2152,385296.0
2018-11-12 09:45:00,62.88,62.91,62.83,62.86,375570.0,51.2152,51.2397,51.1745,51.1989,375570.0
2018-11-12 09:50:00,62.85,62.86,62.81,62.82,414652.0,51.1908,51.1989,51.1582,51.1664,414652.0
2018-11-12 09:55:00,62.82,62.87,62.8,62.82,306610.0,51.1664,51.2071,51.1501,51.1664,306610.0
2018-11-12 10:00:00,62.82,62.83,62.78,62.81,435136.0,51.1664,51.1745,51.1338,51.1582,435136.0
2018-11-12 10:05:00,62.8,62.85,62.79,62.82,652587.0,51.1501,51.1908,51.1419,51.1664,652587.0
2018-11-12 10:10:00,62.83,62.85,62.79,62.8,402105.0,51.1745,51.1908,51.1419,51.1501,402105.0
2018-11-12 10:15:00,62.79,62.82,62.76,62.8,436327.0,51.1419,51.1664,51.1175,51.1501,436327.0
2018-11-12 10:20:00,62.79,62.87,62.77,62.85,291063.0,51.1419,51.2071,51.1256,51.1908,291063.0
2018-11-12 10:25:00,62.86,62.89,62.84,62.87,433144.0,51.1989,51.2234,51.1827,51.2071,433144.0
2018-11-12 10:30:00,62.86,62.89,62.83,62.86,304624.0,51.1989,51.2234,51.1745,51.1989,304624.0
2018-11-12 10:35:00,62.85,62.9,62.82,62.83,507729.0,51.1908,51.2315,51.1664,51.1745,507729.0
2018-11-12 10:40:00,62.83,62.83,62.77,62.78,86303.0,51.1745,51.1745,51.1256,51.1338,86303.0
2018-11-12 10:45:00,62.78,62.8,62.73,62.75,266485.0,51.1338,51.1501,51.0931,51.1093,266485.0
2018-11-12 10:50:00,62.74,62.75,62.68,62.69,85434.0,51.1012,51.1093,51.0523,51.0605,85434.0
2018-11-12 10:55:00,62.69,62.7,62.63,62.65,214836.0,51.0605,51.0686,51.0116,51.0279,214836.0
2018-11-12 11:00:00,62.65,62.65,62.61,62.62,211604.0,51.0279,51.0279,50.9953,51.0035,211604.0
2018-11-12 11:05:00,62.62,62.66,62.6,62.65,269167.0,51.0035,51.036,50.9872,51.0279,269167.0
2018-11-12 11:10:00,62.64,62.64,62.55,62.55,259351.0,51.0198,51.0198,50.9464,50.9464,259351.0
2018-11-12 11:15:00,62.55,62.56,62.48,62.5,416329.0,50.9464,50.9546,50.8894,50.9057,416329.0
2018-11-12 11:20:00,62.49,62.54,62.48,62.52,667439.0,50.8976,50.9383,50.8894,50.922,667439.0
2018-11-12 11:25:00,62.52,62.54,62.47,62.47,275419.0,50.922,50.9383,50.8813,50.8813,275419.0
2018-11-12 11:30:00,62.48,62.5,62.43,62.47,394626.0,50.8894,50.9057,50.8487,50.8813,394626.0
2018-11-12 11:35:00,62.48,62.53,62.48,62.5,465251.0,50.8894,50.9302,50.8894,50.9057,465251.0
2018-11-12 11:40:00,62.51,62.57,62.5,62.53,646724.0,50.9139,50.9627,50.9057,50.9302,646724.0
2018-11-12 11:45:00,62.53,62.56,62.51,62.52,316658.0,50.9302,50.9546,50.9139,50.922,316658.0
2018-11-12 11:50:00,62.52,62.59,62.44,62.57,326309.0,50.922,50.979,50.8569,50.9627,326309.0
2018-11-12 11:55:00,62.57,62.62,62.56,62.61,205211.0,50.9627,51.0035,50.9546,50.9953,205211.0
2018-11-12 12:00:00,62.61,62.63,62.58,62.61,375590.0,50.9953,51.0116,50.9709,50.9953,375590.0
2018-11-12 12:05:00,62.6,62.68,62.6,62.67,570182.0,50.9872,51.0523,50.9872,51.0442,570182.0
2018-11-12 12:10:00,62.67,62.67,62.6,62.61,222605.0,51.0442,51.0442,50.9872,50.9953,222605.0
2018-11-12 12:15:00,62.61,62.65,62.6,62.61,282556.0,50.9953,51.0279,50.9872,50.9953,282556.0
2018-11-12 12:20:00,62.61,62.64,62.59,62.62,240257.0,50.9953,51.0198,50.979,51.0035,240257.0
2018-11-12 12:25:00,62.62,62.64,62.59,62.61,129288.0,51.0035,51.0198,50.979,50.9953,129288.0
2018-11-12 12:30:00,62.6,62.6,62.53,62.53,177583.0,50.9872,50.9872,50.9302,50.9302,177583.0
2018-11-12 12:35:00,62.54,62.61,62.53,62.59,194804.0,50.9383,50.9953,50.9302,50.979,194804.0
2018-11-12 12:40:00,62.59,62.63,62.56,62.61,338777.0,50.979,51.0116,50.9546,50.9953,338777.0
2018-11-12 12:45:00,62.61,62.61,62.57,62.6,186759.0,50.9953,50.9953,50.9627,50.9872,186759.0
2018-11-12 12:50:00,62.6,62.61,62.55,62.57,90377.0,50.9872,50.9953,50.9464,50.9627,90377.0
2018-11-12 12:55:00,62.56,62.59,62.54,62.54,177226.0,50.9546,50.979,50.9383,50.9383,177226.0
2018-11-12 13:00:00,62.55,62.56,62.53,62.54,70107.0,50.9464,50.9546,50.9302,50.9383,70107.0
2018-11-12 13:05:00,62.55,62.55,62.48,62.51,127086.0,50.9464,50.9464,50.8894,50.9139,127086.0
2018-11-12 13:10:00,62.51,62.52,62.46,62.47,147713.0,50.9139,50.922,50.8731,50.8813,147713.0
2018-11-12 13:15:00,62.47,62.5,62.46,62.47,96815.0,50.8813,50.9057,50.8731,50.8813,96815.0
2018-11-12 13:20:00,62.47,62.48,62.45,62.47,933437.0,50.8813,50.8894,50.865,50.8813,933437.0
2018-11-12 13:25:00,62.47,62.52,62.46,62.5,611544.0,50.8813,50.922,50.8731,50.9057,611544.0
2018-11-12 13:30:00,62.49,62.53,62.48,62.53,138366.0,50.8976,50.9302,50.8894,50.9302,138366.0
2018-11-12 13:35:00,62.52,62.53,62.48,62.49,86012.0,50.922,50.9302,50.8894,50.8976,86012.0
2018-11-12 13:40:00,62.48,62.51,62.45,62.46,87490.0,50.8894,50.9139,50.865,50.8731,87490.0
2018-11-12 13:45:00,62.45,62.49,62.42,62.46,120417.0,50.865,50.8976,50.8406,50.8731,120417.0
2018-11-12 13:50:00,62.47,62.58,62.47,62.55,325214.0,50.8813,50.9709,50.8813,50.9464,325214.0
2018-11-12 13:55:00,62.56,62.58,62.54,62.55,195156.0,50.9546,50.9709,50.9383,50.9464,195156.0
2018-11-12 14:00:00,62.55,62.61,62.53,62.6,246556.0,50.9464,50.9953,50.9302,50.9872,246556.0
2018-11-12 14:05:00,62.6,62.6,62.56,62.57,142339.0,50.9872,50.9872,50.9546,50.9627,142339.0
2018-11-12 14:10:00,62.58,62.63,62.57,62.59,456770.0,50.9709,51.0116,50.9627,50.979,456770.0
2018-11-12 14:15:00,62.6,62.67,62.59,62.63,149159.0,50.9872,51.0442,50.979,51.0116,149159.0
2018-11-12 14:20:00,62.64,62.65,62.59,62.61,132327.0,51.0198,51.0279,50.979,50.9953,132327.0
2018-11-12 14:25:00,62.62,62.62,62.55,62.57,177526.0,51.0035,51.0035,50.9464,50.9627,177526.0
2018-11-12 14:30:00,62.57,62.6,62.56,62.59,342233.0,50.9627,50.9872,50.9546,50.979,342233.0
2018-11-12 14:35:00,62.59,62.6,62.52,62.55,551931.0,50.979,50.9872,50.922,50.9464,551931.0
2018-11-12 14:40:00,62.55,62.61,62.53,62.58,266646.0,50.9464,50.9953,50.9302,50.9709,266646.0
2018-11-12 14:45:00,62.59,62.65,62.58,62.63,242337.0,50.979,51.0279,50.9709,51.0116,242337.0
2018-11-12 14:50:00,62.63,62.64,62.57,62.58,74381.0,51.0116,51.0198,50.9627,50.9709,74381.0
2018-11-12 14:55:00,62.59,62.59,62.51,62.52,122477.0,50.979,50.979,50.9139,50.922,122477.0
2018-11-12 15:00:00,62.51,62.55,62.5,62.52,259122.0,50.9139,50.9464,50.9057,50.922,259122.0
2018-11-12 15:05:00,62.52,62.52,62.47,62.5,236693.0,50.922,50.922,50.8813,50.9057,236693.0
2018-11-12 15:10:00,62.49,62.53,62.44,62.5,286216.0,50.8976,50.9302,50.8569,50.9057,286216.0
2018-11-12 15:15:00,62.5,62.53,62.46,62.52,652533.0,50.9057,50.9302,50.8731,50.922,652533.0
2018-11-12 15:20:00,62.52,62.57,62.49,62.52,233699.0,50.922,50.9627,50.8976,50.922,233699.0
2018-11-12 15:25:00,62.53,62.54,62.49,62.51,235459.0,50.9302,50.9383,50.8976,50.9139,235459.0
2018-11-12 15:30:00,62.51,62.51,62.42,62.44,490685.0,50.9139,50.9139,50.8406,50.8569,490685.0
2018-11-12 15:35:00,62.44,62.47,62.42,62.44,342756.0,50.8569,50.8813,50.8406,50.8569,342756.0
2018-11-12 15:40:00,62.44,62.49,62.41,62.46,661568.0,50.8569,50.8976,50.8324,50.8731,661568.0
2018-11-12 15:45:00,62.46,62.49,62.42,62.44,836496.0,50.8731,50.8976,50.8406,50.8569,836496.0
2018-11-12 15:50:00,62.44,62.44,62.29,62.3,1153942.0,50.8569,50.8569,50.7347,50.7428,1153942.0
2018-11-12 15:55:00,62.3,62.38,62.3,62.37,2447228.0,50.7428,50.808,50.7428,50.7998,2447228.0
2018-11-13 09:30:00,62.53,62.64,62.51,62.61,481750.0,50.9302,51.0198,50.9139,50.9953,481750.0
2018-11-13 09:35:00,62.62,62.63,62.59,62.63,279081.0,51.0035,51.0116,50.979,51.0116,279081.0
2018-11-13 09:40:00,62.63,62.64,62.55,62.58,472179.0,51.0116,51.0198,50.9464,50.9709,472179.0
2018-11-13 09:45:00,62.57,62.69,62.55,62.65,345523.0,50.9627,51.0605,50.9464,51.0279,345523.0
2018-11-13 09:50:00,62.65,62.68,62.62,62.66,195967.0,51.0279,51.0523,51.0035,51.036,195967.0
2018-11-13 09:55:00,62.66,62.66,62.58,62.6,194687.0,51.036,51.036,50.9709,50.9872,194687.0
2018-11-13 10:00:00,62.61,62.61,62.5,62.52,513941.0,50.9953,50.9953,50.9057,50.922,513941.0
2018-11-13 10:05:00,62.51,62.62,62.49,62.62,362866.0,50.9139,51.0035,50.8976,51.0035,362866.0
2018-11-13 10:10:00,62.62,62.63,62.57,62.61,147100.0,51.0035,51.0116,50.9627,50.9953,147100.0
2018-11-13 10:15:00,62.61,62.66,62.61,62.62,278231.0,50.9953,51.036,50.9953,51.0035,278231.0
2018-11-13 10:20:00,62.62,62.62,62.46,62.48,531750.0,51.0035,51.0035,50.8731,50.8894,531750.0
2018-11-13 10:25:00,62.47,62.5,62.38,62.38,462941.0,50.8813,50.9057,50.808,50.808,462941.0
2018-11-13 10:30:00,62.38,62.49,62.37,62.48,527730.0,50.808,50.8976,50.7998,50.8894,527730.0
2018-11-13 10:35:00,62.49,62.54,62.46,62.5,579451.0,50.8976,50.9383,50.8731,50.9057,579451.0
2018-11-13 10:40:00,62.5,62.63,62.47,62.57,831218.0,50.9057,51.0116,50.8813,50.9627,831218.0
2018-11-13 10:45:00,62.58,62.68,62.58,62.66,397509.0,50.9709,51.0523,50.9709,51.036,397509.0
2018-11-13 10:50:00,62.65,62.67,62.62,62.66,220169.0,51.0279,51.0442,51.0035,51.036,220169.0
2018-11-13 10:55:00,62.65,62.79,62.64,62.77,608878.0,51.0279,51.1419,51.0198,51.1256,608878.0
2018-11-13 11:00:00,62.77,62.89,62.76,62.88,1264879.0,51.1256,51.2234,51.1175,51.2152,1264879.0
2018-11-13 11:05:00,62.88,62.9,62.85,62.85,328933.0,51.2152,51.2315,51.1908,51.1908,328933.0
2018-11-13 11:10:00,62.85,62.94,62.84,62.92,274543.0,51.1908,51.2641,51.1827,51.2478,274543.0
2018-11-13 11:15:00,62.93,63.05,62.87,63.05,867476.0,51.256,51.3537,51.2071,51.3537,867476.0
2018-11-13 11:20:00,63.05,63.08,63.03,63.03,156886.0,51.3537,51.3781,51.3374,51.3374,156886.0
2018-11-13 11:25:00,63.03,63.07,63.01,63.01,516981.0,51.3374,51.37,51.3211,51.3211,516981.0
2018-11-13 11:30:00,63.0,63.03,62.98,63.01,454106.0,51.313,51.3374,51.2967,51.3211,454106.0
2018-11-13 11:35:00,63.01,63.04,62.95,62.97,536938.0,51.3211,51.3455,51.2722,51.2885,536938.0
2018-11-13 11:40:00,62.96,63.02,62.94,63.02,1260739.0,51.2804,51.3293,51.2641,51.3293,1260739.0
2018-11-13 11:45:00,63.02,63.05,63.0,63.05,625780.0,51.3293,51.3537,51.313,51.3537,625780.0
2018-11-13 11:50:00,63.05,63.06,63.0,63.0,274301.0,51.3537,51.3618,51.313,51.313,274301.0
2018-11-13 11:55:00,63.0,63.03,62.98,63.02,238552.0,51.313,51.3374,51.2967,51.3293,238552.0
2018-11-13 12:00:00,63.02,63.07,63.02,63.05,762700.0,51.3293,51.37,51.3293,51.3537,762700.0
2018-11-13 12:05:00,63.05,63.06,62.93,62.96,360942.0,51.3537,51.3618,51.256,51.2804,360942.0
2018-11-13 12:10:00,62.95,63.01,62.94,63.01,261813.0,51.2722,51.3211,51.2641,51.3211,261813.0
2018-11-13 12:15:00,63.0,63.01,62.95,62.97,307131.0,51.313,51.3211,51.2722,51.2885,307131.0
2018-11-13 12:20:00,62.98,62.99,62.96,62.99,295691.0,51.2967,51.3048,51.2804,51.3048,295691.0
2018-11-13 12:25:00,62.99,63.03,62.99,62.99,120127.0,51.3048,51.3374,51.3048,51.3048,120127.0
2018-11-13 12:30:00,62.99,62.99,62.94,62.95,122294.0,51.3048,51.3048,51.2641,51.2722,122294.0
2018-11-13 12:35:00,62.95,62.95,62.89,62.91,550605.0,51.2722,51.2722,51.2234,51.2397,550605.0
2018-11-13 12:40:00,62.91,62.93,62.82,62.85,552509.0,51.2397,51.256,51.1664,51.1908,552509.0
2018-11-13 12:45:00,62.85,62.88,62.82,62.84,140921.0,51.1908,51.2152,51.1664,51.1827,140921.0
2018-11-13 12:50:00,62.84,62.88,62.81,62.85,364353.0,51.1827,51.2152,51.1582,51.1908,364353.0
2018-11-13 12:55:00,62.85,62.85,62.81,62.83,368284.0,51.1908,51.1908,51.1582,51.1745,368284.0
2018-11-13 13:00:00,62.84,62.87,62.82,62.86,171140.0,51.1827,51.2071,51.1664,51.1989,171140.0
2018-11-13 13:05:00,62.86,62.86,62.79,62.79,99686.0,51.1989,51.1989,51.1419,51.1419,99686.0
2018-11-13 13:10:00,62.8,62.81,62.69,62.71,438225.0,51.1501,51.1582,51.0605,51.0768,438225.0
2018-11-13 13:15:00,62.71,62.73,62.68,62.72,235658.0,51.0768,51.0931,51.0523,51.0849,235658.0
2018-11-13 13:20:00,62.73,62.79,62.73,62.79,304421.0,51.0931,51.1419,51.0931,51.1419,304421.0
2018-11-13 13:25:00,62.79,62.79,62.71,62.75,182096.0,51.1419,51.1419,51.0768,51.1093,182096.0
2018-11-13 13:30:00,62.75,62.84,62.75,62.82,735638.0,51.1093,51.1827,51.1093,51.1664,735638.0
2018-11-13 13:35:00,62.82,62.86,62.8,62.85,328397.0,51.1664,51.1989,51.1501,51.1908,328397.0
2018-11-13 13:40:00,62.85,62.85,62.79,62.81,447923.0,51.1908,51.1908,51.1419,51.1582,447923.0
2018-11-13 13:45:00,62.81,62.83,62.73,62.73,254790.0,51.1582,51.1745,51.0931,51.0931,254790.0
2018-11-13 13:50:00,62.73,62.8,62.72,62.78,263806.0,51.0931,51.1501,51.0849,51.1338,263806.0
2018-11-13 13:55:00,62.78,62.8,62.72,62.74,140732.0,51.1338,51.1501,51.0849,51.1012,140732.0
2018-11-13 14:00:00,62.74,62.76,62.67,62.67,372779.0,51.1012,51.1175,51.0442,51.0442,372779.0
2018-11-13 14:05:00,62.68,62.69,62.65,62.68,358077.0,51.0523,51.0605,51.0279,51.0523,358077.0
2018-11-13 14:10:00,62.67,62.71,62.61,62.61,357488.0,51.0442,51.0768,50.9953,50.9953,357488.0
2018-11-13 14:15:00,62.61,62.63,62.55,62.57,430445.0,50.9953,51.0116,50.9464,50.9627,430445.0
2018-11-13 14:20:00,62.57,62.59,62.48,62.52,527995.0,50.9627,50.979,50.8894,50.922,527995.0
2018-11-13 14:25:00,62.52,62.56,62.5,62.56,324314.0,50.922,50.9546,50.9057,50.9546,324314.0
2018-11-13 14:30:00,62.56,62.61,62.54,62.61,313810.0,50.9546,50.9953,50.9383,50.9953,313810.0
2018-11-13 14:35:00,62.6,62.65,62.6,62.62,216608.0,50.9872,51.0279,50.9872,51.0035,216608.0
2018-11-13 14:40:00,62.61,62.62,62.51,62.53,456452.0,50.9953,51.0035,50.9139,50.9302,456452.0
2018-11-13 14:45:00,62.53,62.59,62.48,62.58,467050.0,50.9302,50.979,50.8894,50.9709,467050.0
2018-11-13 14:50:00,62.57,62.61,62.55,62.61,191578.0,50.9627,50.9953,50.9464,50.9953,191578.0
2018-11-13 14:55:00,62.61,62.65,62.56,62.6,215322.0,50.9953,51.0279,50.9546,50.9872,215322.0
2018-11-13 15:00:00,62.59,62.71,62.56,62.71,557435.0,50.979,51.0768,50.9546,51.0768,557435.0
2018-11-13 15:05:00,62.71,62.72,62.63,62.68,345662.0,51.0768,51.0849,51.0116,51.0523,345662.0
2018-11-13 15:10:00,62.68,62.68,62.61,62.64,726002.0,51.0523,51.0523,50.9953,51.0198,726002.0
2018-11-13 15:15:00,62.64,62.66,62.57,62.63,427509.0,51.0198,51.036,50.9627,51.0116,427509.0
2018-11-13 15:20:00,62.62,62.63,62.56,62.59,326845.0,51.0035,51.0116,50.9546,50.979,326845.0
2018-11-13 15:25:00,62.59,62.68,62.58,62.63,279959.0,50.979,51.0523,50.9709,51.0116,279959.0
2018-11-13 15:30:00,62.62,62.65,62.53,62.55,740582.0,51.0035,51.0279,50.9302,50.9464,740582.0
2018-11-13 15:35:00,62.54,62.68,62.53,62.66,593599.0,50.9383,51.0523,50.9302,51.036,593599.0
2018-11-13 15:40:00,62.66,62.67,62.61,62.65,983731.0,51.036,51.0442,50.9953,51.0279,983731.0
2018-11-13 15:45:00,62.65,62.71,62.62,62.7,1172756.0,51.0279,51.0768,51.0035,51.0686,1172756.0
2018-11-13 15:50:00,62.71,62.73,62.69,62.71,849485.0,51.0768,51.0931,51.0605,51.0768,849485.0
2018-11-13 15:55:00,62.71,62.71,62.63,62.64,1545688.0,51.0768,51.0768,51.0116,51.0198,1545688.0
2018-11-14 09:30:00,63.08,63.11,63.04,63.05,797330.0,51.3781,51.4026,51.3455,51.3537,797330.0
2018-11-14 09:35:00,63.05,63.12,63.03,63.03,293516.0,51.3537,51.4107,51.3374,51.3374,293516.0
2018-11-14 09:40:00,63.03,63.09,63.01,63.09,447836.0,51.3374,51.3863,51.3211,51.3863,447836.0
2018-11-14 09:45:00,63.1,63.13,63.01,63.04,570450.0,51.3944,51.4189,51.3211,51.3455,570450.0
2018-11-14 09:50:00,63.05,63.07,62.97,63.05,652811.0,51.3537,51.37,51.2885,51.3537,652811.0
2018-11-14 09:55:00,63.05,63.07,62.97,63.03,724482.0,51.3537,51.37,51.2885,51.3374,724482.0
2018-11-14 10:00:00,63.02,63.05,62.94,62.96,506914.0,51.3293,51.3537,51.2641,51.2804,506914.0
2018-11-14 10:05:00,62.97,63.05,62.94,62.94,332575.0,51.2885,51.3537,51.2641,51.2641,332575.0
2018-11-14 10:10:00,62.94,62.95,62.89,62.9,511508.0,51.2641,51.2722,51.2234,51.2315,511508.0
2018-11-14 10:15:00,62.89,62.89,62.84,62.86,700112.0,51.2234,51.2234,51.1827,51.1989,700112.0
2018-11-14 10:20:00,62.86,62.88,62.82,62.85,303332.0,51.1989,51.2152,51.1664,51.1908,303332.0
2018-11-14 10:25:00,62.84,62.86,62.79,62.86,353467.0,51.1827,51.1989,51.1419,51.1989,353467.0
2018-11-14 10:30:00,62.85,62.9,62.83,62.86,144174.0,51.1908,51.2315,51.1745,51.1989,144174.0
2018-11-14 10:35:00,62.86,62.91,62.84,62.89,104061.0,51.1989,51.2397,51.1827,51.2234,104061.0
2018-11-14 10:40:00,62.89,62.92,62.84,62.92,124044.0,51.2234,51.2478,51.1827,51.2478,124044.0
2018-11-14 10:45:00,62.91,62.96,62.87,62.89,221373.0,51.2397,51.2804,51.2071,51.2234,221373.0
2018-11-14 10:50:00,62.89,62.92,62.75,62.77,740067.0,51.2234,51.2478,51.1093,51.1256,740067.0
2018-11-14 10:55:00,62.78,62.79,62.74,62.76,219567.0,51.1338,51.1419,51.1012,51.1175,219567.0
2018-11-14 11:00:00,62.76,62.76,62.68,62.68,372144.0,51.1175,51.1175,51.0523,51.0523,372144.0
2018-11-14 11:05:00,62.68,62.7,62.64,62.66,298910.0,51.0523,51.0686,51.0198,51.036,298910.0
2018-11-14 11:10:00,62.66,62.71,62.65,62.68,650616.0,51.036,51.0768,51.0279,51.0523,650616.0
2018-11-14 11:15:00,62.68,62.79,62.65,62.73,3203541.0,51.0523,51.1419,51.0279,51.0931,3203541.0
2018-11-14 11:20:00,62.73,62.74,62.68,62.71,436869.0,51.0931,51.1012,51.0523,51.0768,436869.0
2018-11-14 11:25:00,62.7,62.75,62.67,62.72,1003801.0,51.0686,51.1093,51.0442,51.0849,1003801.0
2018-11-14 11:30:00,62.73,62.75,62.66,62.71,584941.0,51.0931,51.1093,51.036,51.0768,584941.0
2018-11-14 11:35:00,62.71,62.71,62.59,62.6,1133939.0,51.0768,51.0768,50.979,50.9872,1133939.0
2018-11-14 11:40:00,62.6,62.63,62.56,62.62,867150.0,50.9872,51.0116,50.9546,51.0035,867150.0
2018-11-14 11:45:00,62.62,62.65,62.58,62.65,362665.0,51.0035,51.0279,50.9709,51.0279,362665.0
2018-11-14 11:50:00,62.65,62.72,62.61,62.7,618541.0,51.0279,51.0849,50.9953,51.0686,618541.0
2018-11-14 11:55:00,62.7,62.74,62.67,62.72,298445.0,51.0686,51.1012,51.0442,51.0849,298445.0
2018-11-14 12:00:00,62.73,62.75,62.69,62.7,414397.0,51.0931,51.1093,51.0605,51.0686,414397.0
2018-11-14 12:05:00,62.7,62.72,62.66,62.67,498683.0,51.0686,51.0849,51.036,51.0442,498683.0
2018-11-14 12:10:00,62.67,62.69,62.64,62.68,568264.0,51.0442,51.0605,51.0198,51.0523,568264.0
2018-11-14 12:15:00,62.68,62.77,62.67,62.76,392621.0,51.0523,51.1256,51.0442,51.1175,392621.0
2018-11-14 12:20:00,62.76,62.84,62.75,62.81,305802.0,51.1175,51.1827,51.1093,51.1582,305802.0
2018-11-14 12:25:00,62.8,62.83,62.78,62.79,431672.0,51.1501,51.1745,51.1338,51.1419,431672.0
2018-11-14 12:30:00,62.79,62.79,62.73,62.75,383548.0,51.1419,51.1419,51.0931,51.1093,383548.0
2018-11-14 12:35:00,62.75,62.75,62.58,62.66,897926.0,51.1093,51.1093,50.9709,51.036,897926.0
2018-11-14 12:40:00,62.66,62.67,62.55,62.58,653659.0,51.036,51.0442,50.9464,50.9709,653659.0
2018-11-14 12:45:00,62.59,62.69,62.56,62.68,557525.0,50.979,51.0605,50.9546,51.0523,557525.0
2018-11-14 12:50:00,62.68,62.76,62.64,62.65,911576.0,51.0523,51.1175,51.0198,51.0279,911576.0
2018-11-14 12:55:00,62.66,62.68,62.53,62.58,1897308.0,51.036,51.0523,50.9302,50.9709,1897308.0
2018-11-14 13:00:00,62.58,62.65,62.55,62.61,802450.0,50.9709,51.0279,50.9464,50.9953,802450.0
2018-11-14 13:05:00,62.61,62.65,62.57,62.59,682163.0,50.9953,51.0279,50.9627,50.979,682163.0
2018-11-14 13:10:00,62.59,62.61,62.44,62.51,1071302.0,50.979,50.9953,50.8569,50.9139,1071302.0
2018-11-14 13:15:00,62.51,62.59,62.5,62.57,1123637.0,50.9139,50.979,50.9057,50.9627,1123637.0
2018-11-14 13:20:00,62.57,62.58,62.49,62.5,607525.0,50.9627,50.9709,50.8976,50.9057,607525.0
2018-11-14 13:25:00,62.5,62.54,62.48,62.52,321863.0,50.9057,50.9383,50.8894,50.922,321863.0
2018-11-14 13:30:00,62.52,62.52,62.42,62.47,384777.0,50.922,50.922,50.8406,50.8813,384777.0
2018-11-14 13:35:00,62.46,62.52,62.46,62.51,311918.0,50.8731,50.922,50.8731,50.9139,311918.0
2018-11-14 13:40:00,62.52,62.52,62.38,62.38,741260.0,50.922,50.922,50.808,50.808,741260.0
2018-11-14 13:45:00,62.37,62.43,62.37,62.4,140331.0,50.7998,50.8487,50.7998,50.8243,140331.0
2018-11-14 13:50:00,62.39,62.44,62.37,62.43,553175.0,50.8161,50.8569,50.7998,50.8487,553175.0
2018-11-14 13:55:00,62.44,62.49,62.43,62.49,221293.0,50.8569,50.8976,50.8487,50.8976,221293.0
2018-11-14 14:00:00,62.48,62.48,62.37,62.37,454110.0,50.8894,50.8894,50.7998,50.7998,454110.0
2018-11-14 14:05:00,62.37,62.42,62.34,62.41,328244.0,50.7998,50.8406,50.7754,50.8324,328244.0
2018-11-14 14:10:00,62.41,62.55,62.41,62.53,387930.0,50.8324,50.9464,50.8324,50.9302,387930.0
2018-11-14 14:15:00,62.53,62.71,62.53,62.63,1289314.0,50.9302,51.0768,50.9302,51.0116,1289314.0
2018-11-14 14:20:00,62.63,62.75,62.62,62.67,654143.0,51.0116,51.1093,51.0035,51.0442,654143.0
2018-11-14 14:25:00,62.67,62.67,62.55,62.58,336407.0,51.0442,51.0442,50.9464,50.9709,336407.0
2018-11-14 14:30:00,62.57,62.67,62.54,62.63,346850.0,50.9627,51.0442,50.9383,51.0116,346850.0
2018-11-14 14:35:00,62.62,62.75,62.61,62.7,327216.0,51.0035,51.1093,50.9953,51.0686,327216.0
2018-11-14 14:40:00,62.7,62.73,62.64,62.66,582632.0,51.0686,51.0931,51.0198,51.036,582632.0
2018-11-14 14:45:00,62.67,62.74,62.65,62.72,498043.0,51.0442,51.1012,51.0279,51.0849,498043.0
2018-11-14 14:50:00,62.72,62.88,62.71,62.86,667367.0,51.0849,51.2152,51.0768,51.1989,667367.0
2018-11-14 14:55:00,62.86,62.95,62.85,62.94,734334.0,51.1989,51.2722,51.1908,51.2641,734334.0
2018-11-14 15:00:00,62.94,63.0,62.89,63.0,417506.0,51.2641,51.313,51.2234,51.313,417506.0
2018-11-14 15:05:00,63.0,63.08,62.98,63.03,933114.0,51.313,51.3781,51.2967,51.3374,933114.0
2018-11-14 15:10:00,63.03,63.08,63.0,63.07,428868.0,51.3374,51.3781,51.313,51.37,428868.0
2018-11-14 15:15:00,63.08,63.11,63.03,63.09,449206.0,51.3781,51.4026,51.3374,51.3863,449206.0
2018-11-14 15:20:00,63.08,63.08,63.0,63.03,422991.0,51.3781,51.3781,51.313,51.3374,422991.0
2018-11-14 15:25:00,63.03,63.04,62.98,63.01,626028.0,51.3374,51.3455,51.2967,51.3211,626028.0
2018-11-14 15:30:00,63.01,63.02,62.92,62.94,705023.0,51.3211,51.3293,51.2478,51.2641,705023.0
2018-11-14 15:35:00,62.94,62.96,62.92,62.93,378300.0,51.2641,51.2804,51.2478,51.256,378300.0
2018-11-14 15:40:00,62.94,62.94,62.85,62.86,478909.0,51.2641,51.2641,51.1908,51.1989,478909.0
2018-11-14 15:45:00,62.86,62.9,62.83,62.84,457075.0,51.1989,51.2315,51.1745,51.1827,457075.0
2018-11-14 15:50:00,62.83,62.85,62.72,62.74,560556.0,51.1745,51.1908,51.0849,51.1012,560556.0
2018-11-14 15:55:00,62.74,62.75,62.68,62.71,1569303.0,51.1012,51.1093,51.0523,51.0768,1569303.0
2018-11-15 09:30:00,62.28,62.3,62.12,62.23,1566963.0,50.7265,50.7428,50.5962,50.6858,1566963.0
2018-11-15 09:35:00,62.24,62.33,62.23,62.3,580942.0,50.694,50.7673,50.6858,50.7428,580942.0
2018-11-15 09:40:00,62.31,62.37,62.24,62.35,911747.0,50.751,50.7998,50.694,50.7835,911747.0
2018-11-15 09:45:00,62.35,62.37,62.28,62.34,1080669.0,50.7835,50.7998,50.7265,50.7754,1080669.0
2018-11-15 09:50:00,62.35,62.35,62.2,62.28,877593.0,50.7835,50.7835,50.6614,50.7265,877593.0
2018-11-15 09:55:00,62.28,62.33,62.23,62.26,313974.0,50.7265,50.7673,50.6858,50.7102,313974.0
2018-11-15 10:00:00,62.25,62.34,62.22,62.25,697779.0,50.7021,50.7754,50.6777,50.7021,697779.0
2018-11-15 10:05:00,62.25,62.28,62.19,62.19,1277117.0,50.7021,50.7265,50.6532,50.6532,1277117.0
2018-11-15 10:10:00,62.19,62.26,62.17,62.22,611164.0,50.6532,50.7102,50.6369,50.6777,611164.0
2018-11-15 10:15:00,62.22,62.28,62.2,62.27,317116.0,50.6777,50.7265,50.6614,50.7184,317116.0
2018-11-15 10:20:00,62.26,62.32,62.22,62.22,238074.0,50.7102,50.7591,50.6777,50.6777,238074.0
2018-11-15 10:25:00,62.22,62.27,62.21,62.24,288074.0,50.6777,50.7184,50.6695,50.694,288074.0
2018-11-15 10:30:00,62.24,62.24,62.07,62.07,1150943.0,50.694,50.694,50.5555,50.5555,1150943.0
2018-11-15 10:35:00,62.07,62.11,61.96,61.99,1163183.0,50.5555,50.5881,50.4659,50.4903,1163183.0
2018-11-15 10:40:00,62.0,62.08,61.99,62.02,613054.0,50.4985,50.5636,50.4903,50.5148,613054.0
2018-11-15 10:45:00,62.02,62.14,62.02,62.11,259387.0,50.5148,50.6125,50.5148,50.5881,259387.0
2018-11-15 10:50:00,62.11,62.17,62.09,62.14,464710.0,50.5881,50.6369,50.5718,50.6125,464710.0
2018-11-15 10:55:00,62.14,62.17,62.09,62.13,766715.0,50.6125,50.6369,50.5718,50.6044,766715.0
2018-11-15 11:00:00,62.13,62.21,62.08,62.21,381711.0,50.6044,50.6695,50.5636,50.6695,381711.0
2018-11-15 11:05:00,62.21,62.28,62.17,62.23,752008.0,50.6695,50.7265,50.6369,50.6858,752008.0
2018-11-15 11:10:00,62.24,62.28,62.22,62.26,320418.0,50.694,50.7265,50.6777,50.7102,320418.0
2018-11-15 11:15:00,62.25,62.29,62.22,62.25,374922.0,50.7021,50.7347,50.6777,50.7021,374922.0
2018-11-15 11:20:00,62.25,62.35,62.25,62.32,606050.0,50.7021,50.7835,50.7021,50.7591,606050.0
2018-11-15 11:25:00,62.32,62.37,62.26,62.36,760393.0,50.7591,50.7998,50.7102,50.7917,760393.0
2018-11-15 11:30:00,62.37,62.42,62.32,62.41,686645.0,50.7998,50.8406,50.7591,50.8324,686645.0
2018-11-15 11:35:00,62.4,62.48,62.36,62.44,182643.0,50.8243,50.8894,50.7917,50.8569,182643.0
2018-11-15 11:40:00,62.44,62.53,62.43,62.48,881792.0,50.8569,50.9302,50.8487,50.8894,881792.0
2018-11-15 11:45:00,62.48,62.53,62.47,62.48,264873.0,50.8894,50.9302,50.8813,50.8894,264873.0
2018-11-15 11:50:00,62.47,62.58,62.46,62.56,349452.0,50.8813,50.9709,50.8731,50.9546,349452.0
2018-11-15 11:55:00,62.56,62.56,62.47,62.49,322956.0,50.9546,50.9546,50.8813,50.8976,322956.0
2018-11-15 12:00:00,62.5,62.55,62.45,62.53,538829.0,50.9057,50.9464,50.865,50.9302,538829.0
2018-11-15 12:05:00,62.54,62.58,62.4,62.41,665402.0,50.9383,50.9709,50.8243,50.8324,665402.0
2018-11-15 12:10:00,62.42,62.47,62.4,62.41,385223.0,50.8406,50.8813,50.8243,50.8324,385223.0
2018-11-15 12:15:00,62.4,62.47,62.38,62.45,152668.0,50.8243,50.8813,50.808,50.865,152668.0
2018-11-15 12:20:00,62.44,62.5,62.43,62.49,109281.0,50.8569,50.9057,50.8487,50.8976,109281.0
2018-11-15 12:25:00,62.48,62.52,62.38,62.5,418375.0,50.8894,50.922,50.808,50.9057,418375.0
2018-11-15 12:30:00,62.5,62.54,62.46,62.54,206208.0,50.9057,50.9383,50.8731,50.9383,206208.0
2018-11-15 12:35:00,62.53,62.58,62.48,62.58,417718.0,50.9302,50.9709,50.8894,50.9709,417718.0
2018-11-15 12:40:00,62.57,62.58,62.49,62.49,263980.0,50.9627,50.9709,50.8976,50.8976,263980.0
2018-11-15 12:45:00,62.49,62.51,62.47,62.51,264859.0,50.8976,50.9139,50.8813,50.9139,264859.0
2018-11-15 12:50:00,62.51,62.53,62.45,62.47,557890.0,50.9139,50.9302,50.865,50.8813,557890.0
2018-11-15 12:55:00,62.46,62.47,62.37,62.39,321803.0,50.8731,50.8813,50.7998,50.8161,321803.0
2018-11-15 13:00:00,62.38,62.43,62.34,62.37,293419.0,50.808,50.8487,50.7754,50.7998,293419.0
2018-11-15 13:05:00,62.37,62.38,62.3,62.33,298593.0,50.7998,50.808,50.7428,50.7673,298593.0
2018-11-15 13:10:00,62.32,62.42,62.32,62.4,318133.0,50.7591,50.8406,50.7591,50.8243,318133.0
2018-11-15 13:15:00,62.41,62.51,62.37,62.48,1280569.0,50.8324,50.9139,50.7998,50.8894,1280569.0
2018-11-15 13:20:00,62.48,62.67,62.48,62.66,1234423.0,50.8894,51.0442,50.8894,51.036,1234423.0
2018-11-15 13:25:00,62.67,62.72,62.64,62.7,522642.0,51.0442,51.0849,51.0198,51.0686,522642.0
2018-11-15 13:30:00,62.72,62.78,62.71,62.78,655234.0,51.0849,51.1338,51.0768,51.1338,655234.0
2018-11-15 13:35:00,62.77,62.78,62.71,62.72,459077.0,51.1256,51.1338,51.0768,51.0849,459077.0
2018-11-15 13:40:00,62.72,62.78,62.7,62.76,720876.0,51.0849,51.1338,51.0686,51.1175,720876.0
2018-11-15 13:45:00,62.76,62.81,62.66,62.67,790179.0,51.1175,51.1582,51.036,51.0442,790179.0
2018-11-15 13:50:00,62.67,62.76,62.66,62.74,558289.0,51.0442,51.1175,51.036,51.1012,558289.0
2018-11-15 13:55:00,62.74,62.8,62.73,62.74,517413.0,51.1012,51.1501,51.0931,51.1012,517413.0
2018-11-15 14:00:00,62.75,62.78,62.71,62.74,689775.0,51.1093,51.1338,51.0768,51.1012,689775.0
2018-11-15 14:05:00,62.73,62.8,62.73,62.78,152014.0,51.0931,51.1501,51.0931,51.1338,152014.0
2018-11-15 14:10:00,62.77,62.8,62.71,62.8,960865.0,51.1256,51.1501,51.0768,51.1501,960865.0
2018-11-15 14:15:00,62.81,62.83,62.75,62.79,439677.0,51.1582,51.1745,51.1093,51.1419,439677.0
2018-11-15 14:20:00,62.79,62.85,62.77,62.82,203693.0,51.1419,51.1908,51.1256,51.1664,203693.0
2018-11-15 14:25:00,62.84,62.96,62.82,62.94,291043.0,51.1827,51.2804,51.1664,51.2641,291043.0
2018-11-15 14:30:00,62.94,63.02,62.92,62.98,460227.0,51.2641,51.3293,51.2478,51.2967,460227.0
2018-11-15 14:35:00,62.98,62.98,62.93,62.94,244358.0,51.2967,51.2967,51.256,51.2641,244358.0
2018-11-15 14:40:00,62.94,62.97,62.91,62.93,288152.0,51.2641,51.2885,51.2397,51.256,288152.0
2018-11-15 14:45:00,62.93,62.99,62.92,62.95,404896.0,51.256,51.3048,51.2478,51.2722,404896.0
2018-11-15 14:50:00,62.96,62.96,62.85,62.9,500551.0,51.2804,51.2804,51.1908,51.2315,500551.0
2018-11-15 14:55:00,62.9,62.93,62.87,62.92,488617.0,51.2315,51.256,51.2071,51.2478,488617.0
2018-11-15 15:00:00,62.91,62.92,62.64,62.74,2300030.0,51.2397,51.2478,51.0198,51.1012,2300030.0
2018-11-15 15:05:00,62.74,62.86,62.73,62.83,1615270.0,51.1012,51.1989,51.0931,51.1745,1615270.0
2018-11-15 15:10:00,62.83,62.94,62.8,62.93,1173439.0,51.1745,51.2641,51.1501,51.256,1173439.0
2018-11-15 15:15:00,62.94,62.95,62.8,62.8,1378673.0,51.2641,51.2722,51.1501,51.1501,1378673.0
2018-11-15 15:20:00,62.8,62.83,62.73,62.78,990479.0,51.1501,51.1745,51.0931,51.1338,990479.0
2018-11-15 15:25:00,62.78,62.86,62.78,62.79,660251.0,51.1338,51.1989,51.1338,51.1419,660251.0
2018-11-15 15:30:00,62.79,62.89,62.78,62.83,334430.0,51.1419,51.2234,51.1338,51.1745,334430.0
2018-11-15 15:35:00,62.83,62.89,62.82,62.87,374949.0,51.1745,51.2234,51.1664,51.2071,374949.0
2018-11-15 15:40:00,62.86,62.89,62.8,62.84,425285.0,51.1989,51.2234,51.1501,51.1827,425285.0
2018-11-15 15:45:00,62.84,62.85,62.77,62.81,625783.0,51.1827,51.1908,51.1256,51.1582,625783.0
2018-11-15 15:50:00,62.81,62.89,62.8,62.87,528034.0,51.1582,51.2234,51.1501,51.2071,528034.0
2018-11-15 15:55:00,62.87,62.91,62.79,62.9,3738060.0,51.2071,51.2397,51.1419,51.2315,3738060.0
2018-11-16 09:30:00,62.48,62.54,62.45,62.49,929754.0,50.8894,50.9383,50.865,50.8976,929754.0
2018-11-16 09:35:00,62.49,62.5,62.38,62.41,509831.0,50.8976,50.9057,50.808,50.8324,509831.0
2018-11-16 09:40:00,62.39,62.49,62.38,62.49,917889.0,50.8161,50.8976,50.808,50.8976,917889.0
2018-11-16 09:45:00,62.49,62.6,62.49,62.58,1056609.0,50.8976,50.9872,50.8976,50.9709,1056609.0
2018-11-16 09:50:00,62.58,62.67,62.57,62.67,445789.0,50.9709,51.0442,50.9627,51.0442,445789.0
2018-11-16 09:55:00,62.67,62.7,62.61,62.69,257926.0,51.0442,51.0686,50.9953,51.0605,257926.0
2018-11-16 10:00:00,62.68,62.75,62.66,62.74,284464.0,51.0523,51.1093,51.036,51.1012,284464.0
2018-11-16 10:05:00,62.73,62.73,62.61,62.64,289437.0,51.0931,51.0931,50.9953,51.0198,289437.0
2018-11-16 10:10:00,62.64,62.7,62.63,62.69,540224.0,51.0198,51.0686,51.0116,51.0605,540224.0
2018-11-16 10:15:00,62.7,62.76,62.68,62.7,340334.0,51.0686,51.1175,51.0523,51.0686,340334.0
2018-11-16 10:20:00,62.7,62.75,62.68,62.74,371830.0,51.0686,51.1093,51.0523,51.1012,371830.0
2018-11-16 10:25:00,62.74,62.8,62.72,62.75,336252.0,51.1012,51.1501,51.0849,51.1093,336252.0
2018-11-16 10:30:00,62.76,62.84,62.73,62.83,437220.0,51.1175,51.1827,51.0931,51.1745,437220.0
2018-11-16 10:35:00,62.83,62.89,62.8,62.81,358643.0,51.1745,51.2234,51.1501,51.1582,358643.0
2018-11-16 10:40:00,62.8,62.84,62.79,62.81,326410.0,51.1501,51.1827,51.1419,51.1582,326410.0
2018-11-16 10:45:00,62.82,62.84,62.76,62.8,361168.0,51.1664,51.1827,51.1175,51.1501,361168.0
2018-11-16 10:50:00,62.8,62.82,62.75,62.81,98846.0,51.1501,51.1664,51.1093,51.1582,98846.0
2018-11-16 10:55:00,62.8,62.82,62.74,62.75,296294.0,51.1501,51.1664,51.1012,51.1093,296294.0
2018-11-16 11:00:00,62.75,62.78,62.72,62.76,240789.0,51.1093,51.1338,51.0849,51.1175,240789.0
2018-11-16 11:05:00,62.77,62.82,62.76,62.78,261380.0,51.1256,51.1664,51.1175,51.1338,261380.0
2018-11-16 11:10:00,62.78,62.82,62.73,62.75,317480.0,51.1338,51.1664,51.0931,51.1093,317480.0
2018-11-16 11:15:00,62.76,62.81,62.75,62.78,109419.0,51.1175,51.1582,51.1093,51.1338,109419.0
2018-11-16 11:20:00,62.78,62.78,62.71,62.75,187084.0,51.1338,51.1338,51.0768,51.1093,187084.0
2018-11-16 11:25:00,62.76,62.82,62.75,62.76,353851.0,51.1175,51.1664,51.1093,51.1175,353851.0
2018-11-16 11:30:00,62.76,62.79,62.72,62.73,337248.0,51.1175,51.1419,51.0849,51.0931,337248.0
2018-11-16 11:35:00,62.73,62.75,62.67,62.69,238584.0,51.0931,51.1093,51.0442,51.0605,238584.0
2018-11-16 11:40:00,62.69,62.7,62.63,62.65,453987.0,51.0605,51.0686,51.0116,51.0279,453987.0
2018-11-16 11:45:00,62.65,62.68,62.64,62.65,307159.0,51.0279,51.0523,51.0198,51.0279,307159.0
2018-11-16 11:50:00,62.65,62.66,62.61,62.63,338858.0,51.0279,51.036,50.9953,51.0116,338858.0
2018-11-16 11:55:00,62.63,62.69,62.63,62.65,274346.0,51.0116,51.0605,51.0116,51.0279,274346.0
2018-11-16 12:00:00,62.65,62.69,62.61,62.64,501770.0,51.0279,51.0605,50.9953,51.0198,501770.0
2018-11-16 12:05:00,62.64,62.74,62.64,62.74,239372.0,51.0198,51.1012,51.0198,51.1012,239372.0
2018-11-16 12:10:00,62.73,62.75,62.72,62.74,180222.0,51.0931,51.1093,51.0849,51.1012,180222.0
2018-11-16 12:15:00,62.75,62.76,62.68,62.73,165704.0,51.1093,51.1175,51.0523,51.0931,165704.0
2018-11-16 12:20:00,62.73,62.78,62.72,62.76,179276.0,51.0931,51.1338,51.0849,51.1175,179276.0
2018-11-16 12:25:00,62.77,62.78,62.69,62.7,142414.0,51.1256,51.1338,51.0605,51.0686,142414.0
2018-11-16 12:30:00,62.7,62.85,62.67,62.85,252494.0,51.0686,51.1908,51.0442,51.1908,252494.0
2018-11-16 12:35:00,62.85,62.97,62.83,62.92,807549.0,51.1908,51.2885,51.1745,51.2478,807549.0
2018-11-16 12:40:00,62.92,62.98,62.9,62.91,506746.0,51.2478,51.2967,51.2315,51.2397,506746.0
2018-11-16 12:45:00,62.91,63.03,62.91,62.98,855628.0,51.2397,51.3374,51.2397,51.2967,855628.0
2018-11-16 12:50:00,62.99,62.99,62.94,62.95,357286.0,51.3048,51.3048,51.2641,51.2722,357286.0
2018-11-16 12:55:00,62.95,62.99,62.93,62.99,99122.0,51.2722,51.3048,51.256,51.3048,99122.0
2018-11-16 13:00:00,62.99,63.02,62.93,62.94,611901.0,51.3048,51.3293,51.256,51.2641,611901.0
2018-11-16 13:05:00,62.94,62.95,62.85,62.9,588969.0,51.2641,51.2722,51.1908,51.2315,588969.0
2018-11-16 13:10:00,62.9,62.92,62.86,62.89,147485.0,51.2315,51.2478,51.1989,51.2234,147485.0
2018-11-16 13:15:00,62.88,62.92,62.87,62.89,236873.0,51.2152,51.2478,51.2071,51.2234,236873.0
2018-11-16 13:20:00,62.9,62.9,62.84,62.85,164698.0,51.2315,51.2315,51.1827,51.1908,164698.0
2018-11-16 13:25:00,62.85,62.87,62.81,62.85,184616.0,51.1908,51.2071,51.1582,51.1908,184616.0
2018-11-16 13:30:00,62.86,62.86,62.82,62.83,157399.0,51.1989,51.1989,51.1664,51.1745,157399.0
2018-11-16 13:35:00,62.82,62.87,62.79,62.86,128502.0,51.1664,51.2071,51.1419,51.1989,128502.0
2018-11-16 13:40:00,62.86,62.88,62.74,62.79,483743.0,51.1989,51.2152,51.1012,51.1419,483743.0
2018-11-16 13:45:00,62.79,62.81,62.76,62.8,100240.0,51.1419,51.1582,51.1175,51.1501,100240.0
2018-11-16 13:50:00,62.8,62.82,62.76,62.78,255057.0,51.1501,51.1664,51.1175,51.1338,255057.0
2018-11-16 13:55:00,62.78,62.83,62.78,62.82,172852.0,51.1338,51.1745,51.1338,51.1664,172852.0
2018-11-16 14:00:00,62.81,62.86,62.79,62.82,216049.0,51.1582,51.1989,51.1419,51.1664,216049.0
2018-11-16 14:05:00,62.82,62.87,62.81,62.84,156398.0,51.1664,51.2071,51.1582,51.1827,156398.0
2018-11-16 14:10:00,62.85,62.88,62.82,62.82,207869.0,51.1908,51.2152,51.1664,51.1664,207869.0
2018-11-16 14:15:00,62.83,62.87,62.79,62.85,90168.0,51.1745,51.2071,51.1419,51.1908,90168.0
2018-11-16 14:20:00,62.85,62.86,62.8,62.8,105754.0,51.1908,51.1989,51.1501,51.1501,105754.0
2018-11-16 14:25:00,62.8,62.88,62.78,62.86,292645.0,51.1501,51.2152,51.1338,51.1989,292645.0
2018-11-16 14:30:00,62.86,62.9,62.86,62.88,86831.0,51.1989,51.2315,51.1989,51.2152,86831.0
2018-11-16 14:35:00,62.89,62.9,62.86,62.88,228312.0,51.2234,51.2315,51.1989,51.2152,228312.0
2018-11-16 14:40:00,62.88,62.89,62.84,62.86,148974.0,51.2152,51.2234,51.1827,51.1989,148974.0
2018-11-16 14:45:00,62.85,62.92,62.85,62.91,282340.0,51.1908,51.2478,51.1908,51.2397,282340.0
2018-11-16 14:50:00,62.91,62.93,62.88,62.93,87528.0,51.2397,51.256,51.2152,51.256,87528.0
2018-11-16 14:55:00,62.93,62.93,62.89,62.92,141561.0,51.256,51.256,51.2234,51.2478,141561.0
2018-11-16 15:00:00,62.92,62.95,62.89,62.91,268061.0,51.2478,51.2722,51.2234,51.2397,268061.0
2018-11-16 15:05:00,62.91,62.93,62.89,62.91,100080.0,51.2397,51.256,51.2234,51.2397,100080.0
2018-11-16 15:10:00,62.9,62.96,62.9,62.96,411999.0,51.2315,51.2804,51.2315,51.2804,411999.0
2018-11-16 15:15:00,62.96,62.99,62.95,62.98,256577.0,51.2804,51.3048,51.2722,51.2967,256577.0
2018-11-16 15:20:00,62.98,62.99,62.96,62.97,272418.0,51.2967,51.3048,51.2804,51.2885,272418.0
2018-11-16 15:25:00,62.97,63.0,62.95,62.96,249200.0,51.2885,51.313,51.2722,51.2804,249200.0
2018-11-16 15:30:00,62.95,62.96,62.9,62.91,270710.0,51.2722,51.2804,51.2315,51.2397,270710.0
2018-11-16 15:35:00,62.91,62.98,62.91,62.98,272952.0,51.2397,51.2967,51.2397,51.2967,272952.0
2018-11-16 15:40:00,62.98,62.99,62.96,62.98,149742.0,51.2967,51.3048,51.2804,51.2967,149742.0
2018-11-16 15:45:00,62.98,62.99,62.92,62.93,474416.0,51.2967,51.3048,51.2478,51.256,474416.0
2018-11-16 15:50:00,62.93,62.93,62.88,62.9,939842.0,51.256,51.256,51.2152,51.2315,939842.0
2018-11-16 15:55:00,62.9,62.98,62.87,62.96,3269364.0,51.2315,51.2967,51.2071,51.2804,3269364.0
2018-11-19 09:30:00,62.92,62.94,62.82,62.84,329029.0,51.2478,51.2641,51.1664,51.1827,329029.0
2018-11-19 09:35:00,62.85,62.93,62.81,62.9,240190.0,51.1908,51.256,51.1582,51.2315,240190.0
2018-11-19 09:40:00,62.91,62.95,62.89,62.92,210923.0,51.2397,51.2722,51.2234,51.2478,210923.0
2018-11-19 09:45:00,62.91,62.94,62.87,62.9,234545.0,51.2397,51.2641,51.2071,51.2315,234545.0
2018-11-19 09:50:00,62.9,62.91,62.8,62.81,130957.0,51.2315,51.2397,51.1501,51.1582,130957.0
2018-11-19 09:55:00,62.81,62.84,62.78,62.84,158835.0,51.1582,51.1827,51.1338,51.1827,158835.0
2018-11-19 10:00:00,62.83,62.83,62.73,62.73,496924.0,51.1745,51.1745,51.0931,51.0931,496924.0
2018-11-19 10:05:00,62.73,62.73,62.66,62.67,246191.0,51.0931,51.0931,51.036,51.0442,246191.0
2018-11-19 10:10:00,62.67,62.74,62.65,62.71,288109.0,51.0442,51.1012,51.0279,51.0768,288109.0
2018-11-19 10:15:00,62.72,62.78,62.7,62.75,340083.0,51.0849,51.1338,51.0686,51.1093,340083.0
2018-11-19 10:20:00,62.75,62.76,62.64,62.66,358738.0,51.1093,51.1175,51.0198,51.036,358738.0
2018-11-19 10:25:00,62.66,62.7,62.64,62.7,295708.0,51.036,51.0686,51.0198,51.0686,295708.0
2018-11-19 10:30:00,62.69,62.72,62.62,62.64,313736.0,51.0605,51.0849,51.0035,51.0198,313736.0
2018-11-19 10:35:00,62.64,62.7,62.61,62.7,394774.0,51.0198,51.0686,50.9953,51.0686,394774.0
2018-11-19 10:40:00,62.7,62.73,62.67,62.72,218424.0,51.0686,51.0931,51.0442,51.0849,218424.0
2018-11-19 10:45:00,62.72,62.76,62.68,62.75,182199.0,51.0849,51.1175,51.0523,51.1093,182199.0
2018-11-19 10:50:00,62.75,62.81,62.73,62.79,413444.0,51.1093,51.1582,51.0931,51.1419,413444.0
2018-11-19 10:55:00,62.8,62.81,62.75,62.76,186150.0,51.1501,51.1582,51.1093,51.1175,186150.0
2018-11-19 11:00:00,62.77,62.8,62.69,62.7,163864.0,51.1256,51.1501,51.0605,51.0686,163864.0
2018-11-19 11:05:00,62.7,62.75,62.69,62.7,150728.0,51.0686,51.1093,51.0605,51.0686,150728.0
2018-11-19 11:10:00,62.69,62.69,62.61,62.62,115536.0,51.0605,51.0605,50.9953,51.0035,115536.0
2018-11-19 11:15:00,62.62,62.63,62.59,62.61,262808.0,51.0035,51.0116,50.979,50.9953,262808.0
2018-11-19 11:20:00,62.61,62.64,62.58,62.59,367064.0,50.9953,51.0198,50.9709,50.979,367064.0
2018-11-19 11:25:00,62.59,62.6,62.54,62.57,539725.0,50.979,50.9872,50.9383,50.9627,539725.0
2018-11-19 11:30:00,62.56,62.58,62.52,62.57,549101.0,50.9546,50.9709,50.922,50.9627,549101.0
2018-11-19 11:35:00,62.56,62.58,62.49,62.49,267607.0,50.9546,50.9709,50.8976,50.8976,267607.0
2018-11-19 11:40:00,62.49,62.52,62.47,62.51,79201.0,50.8976,50.922,50.8813,50.9139,79201.0
2018-11-19 11:45:00,62.51,62.52,62.45,62.46,303817.0,50.9139,50.922,50.865,50.8731,303817.0
2018-11-19 11:50:00,62.46,62.48,62.35,62.37,1128723.0,50.8731,50.8894,50.7835,50.7998,1128723.0
2018-11-19 11:55:00,62.37,62.42,62.37,62.39,557418.0,50.7998,50.8406,50.7998,50.8161,557418.0
2018-11-19 12:00:00,62.39,62.42,62.3,62.31,548895.0,50.8161,50.8406,50.7428,50.751,548895.0
2018-11-19 12:05:00,62.32,62.32,62.25,62.31,273460.0,50.7591,50.7591,50.7021,50.751,273460.0
2018-11-19 12:10:00,62.32,62.38,62.31,62.35,777364.0,50.7591,50.808,50.751,50.7835,777364.0
2018-11-19 12:15:00,62.35,62.38,62.32,62.38,552529.0,50.7835,50.808,50.7591,50.808,552529.0
2018-11-19 12:20:00,62.37,62.4,62.35,62.35,321851.0,50.7998,50.8243,50.7835,50.7835,321851.0
2018-11-19 12:25:00,62.36,62.38,62.31,62.37,209561.0,50.7917,50.808,50.751,50.7998,209561.0
2018-11-19 12:30:00,62.37,62.37,62.3,62.31,267573.0,50.7998,50.7998,50.7428,50.751,267573.0
2018-11-19 12:35:00,62.32,62.46,62.31,62.46,347295.0,50.7591,50.8731,50.751,50.8731,347295.0
2018-11-19 12:40:00,62.46,62.48,62.44,62.45,205663.0,50.8731,50.8894,50.8569,50.865,205663.0
2018-11-19 12:45:00,62.45,62.46,62.41,62.43,167085.0,50.865,50.8731,50.8324,50.8487,167085.0
2018-11-19 12:50:00,62.43,62.52,62.4,62.48,382419.0,50.8487,50.922,50.8243,50.8894,382419.0
2018-11-19 12:55:00,62.48,62.51,62.44,62.47,437476.0,50.8894,50.9139,50.8569,50.8813,437476.0
2018-11-19 13:00:00,62.48,62.48,62.43,62.45,170680.0,50.8894,50.8894,50.8487,50.865,170680.0
2018-11-19 13:05:00,62.45,62.49,62.37,62.38,251219.0,50.865,50.8976,50.7998,50.808,251219.0
2018-11-19 13:10:00,62.39,62.45,62.38,62.43,551794.0,50.8161,50.865,50.808,50.8487,551794.0
2018-11-19 13:15:00,62.43,62.43,62.36,62.42,168012.0,50.8487,50.8487,50.7917,50.8406,168012.0
2018-11-19 13:20:00,62.42,62.46,62.4,62.41,123913.0,50.8406,50.8731,50.8243,50.8324,123913.0
2018-11-19 13:25:00,62.42,62.45,62.39,62.43,203756.0,50.8406,50.865,50.8161,50.8487,203756.0
2018-11-19 13:30:00,62.42,62.43,62.34,62.37,294492.0,50.8406,50.8487,50.7754,50.7998,294492.0
2018-11-19 13:35:00,62.37,62.51,62.36,62.49,379127.0,50.7998,50.9139,50.7917,50.8976,379127.0
2018-11-19 13:40:00,62.5,62.52,62.46,62.52,193552.0,50.9057,50.922,50.8731,50.922,193552.0
2018-11-19 13:45:00,62.51,62.53,62.46,62.47,213261.0,50.9139,50.9302,50.8731,50.8813,213261.0
2018-11-19 13:50:00,62.47,62.47,62.41,62.43,116396.0,50.8813,50.8813,50.8324,50.8487,116396.0
2018-11-19 13:55:00,62.43,62.45,62.39,62.39,152864.0,50.8487,50.865,50.8161,50.8161,152864.0
2018-11-19 14:00:00,62.4,62.4,62.31,62.31,333689.0,50.8243,50.8243,50.751,50.751,333689.0
2018-11-19 14:05:00,62.31,62.38,62.3,62.36,667948.0,50.751,50.808,50.7428,50.7917,667948.0
2018-11-19 14:10:00,62.35,62.36,62.31,62.33,186828.0,50.7835,50.7917,50.751,50.7673,186828.0
2018-11-19 14:15:00,62.33,62.42,62.3,62.37,296497.0,50.7673,50.8406,50.7428,50.7998,296497.0
2018-11-19 14:20:00,62.38,62.39,62.33,62.39,384524.0,50.808,50.8161,50.7673,50.8161,384524.0
2018-11-19 14:25:00,62.38,62.42,62.37,62.39,1316302.0,50.808,50.8406,50.7998,50.8161,1316302.0
2018-11-19 14:30:00,62.38,62.4,62.34,62.4,260756.0,50.808,50.8243,50.7754,50.8243,260756.0
2018-11-19 14:35:00,62.4,62.46,62.35,62.46,177400.0,50.8243,50.8731,50.7835,50.8731,177400.0
2018-11-19 14:40:00,62.46,62.48,62.41,62.42,328212.0,50.8731,50.8894,50.8324,50.8406,328212.0
2018-11-19 14:45:00,62.43,62.48,62.4,62.46,323172.0,50.8487,50.8894,50.8243,50.8731,323172.0
2018-11-19 14:50:00,62.46,62.49,62.42,62.48,217376.0,50.8731,50.8976,50.8406,50.8894,217376.0
2018-11-19 14:55:00,62.49,62.5,62.45,62.48,141516.0,50.8976,50.9057,50.865,50.8894,141516.0
2018-11-19 15:00:00,62.48,62.5,62.42,62.48,309128.0,50.8894,50.9057,50.8406,50.8894,309128.0
2018-11-19 15:05:00,62.48,62.51,62.46,62.47,266883.0,50.8894,50.9139,50.8731,50.8813,266883.0
2018-11-19 15:10:00,62.47,62.56,62.46,62.55,182921.0,50.8813,50.9546,50.8731,50.9464,182921.0
2018-11-19 15:15:00,62.55,62.55,62.5,62.52,241454.0,50.9464,50.9464,50.9057,50.922,241454.0
2018-11-19 15:20:00,62.52,62.54,62.5,62.51,210063.0,50.922,50.9383,50.9057,50.9139,210063.0
2018-11-19 15:25:00,62.52,62.54,62.46,62.5,314387.0,50.922,50.9383,50.8731,50.9057,314387.0
2018-11-19 15:30:00,62.5,62.51,62.45,62.46,491658.0,50.9057,50.9139,50.865,50.8731,491658.0
2018-11-19 15:35:00,62.46,62.46,62.39,62.42,368401.0,50.8731,50.8731,50.8161,50.8406,368401.0
2018-11-19 15:40:00,62.41,62.41,62.34,62.37,439249.0,50.8324,50.8324,50.7754,50.7998,439249.0
2018-11-19 15:45:00,62.36,62.39,62.34,62.38,435883.0,50.7917,50.8161,50.7754,50.808,435883.0
2018-11-19 15:50:00,62.38,62.39,62.34,62.36,688335.0,50.808,50.8161,50.7754,50.7917,688335.0
2018-11-19 15:55:00,62.36,62.42,62.36,62.4,2073891.0,50.7917,50.8406,50.7917,50.8243,2073891.0
2018-11-20 09:30:00,61.57,61.68,61.54,61.65,2082413.0,50.1482,50.2378,50.1238,50.2134,2082413.0
2018-11-20 09:35:00,61.65,61.69,61.6,61.67,692107.0,50.2134,50.246,50.1727,50.2297,692107.0
2018-11-20 09:40:00,61.68,61.74,61.66,61.72,866828.0,50.2378,50.2867,50.2216,50.2704,866828.0
2018-11-20 09:45:00,61.71,61.71,61.6,61.61,535524.0,50.2623,50.2623,50.1727,50.1808,535524.0
2018-11-20 09:50:00,61.6,61.6,61.47,61.5,1315316.0,50.1727,50.1727,50.0668,50.0912,1315316.0
2018-11-20 09:55:00,61.5,61.53,61.43,61.52,1131366.0,50.0912,50.1157,50.0342,50.1075,1131366.0
2018-11-20 10:00:00,61.53,61.56,61.46,61.47,696450.0,50.1157,50.1401,50.0587,50.0668,696450.0
2018-11-20 10:05:00,61.47,61.47,61.35,61.37,746367.0,50.0668,50.0668,49.9691,49.9853,746367.0
2018-11-20 10:10:00,61.36,61.37,61.27,61.28,743591.0,49.9772,49.9853,49.9039,49.912,743591.0
2018-11-20 10:15:00,61.27,61.39,61.26,61.38,876092.0,49.9039,50.0016,49.8958,49.9935,876092.0
2018-11-20 10:20:00,61.38,61.53,61.37,61.48,1142411.0,49.9935,50.1157,49.9853,50.0749,1142411.0
2018-11-20 10:25:00,61.47,61.56,61.46,61.55,335032.0,50.0668,50.1401,50.0587,50.132,335032.0
2018-11-20 10:30:00,61.55,61.59,61.49,61.51,578315.0,50.132,50.1645,50.0831,50.0994,578315.0
2018-11-20 10:35:00,61.5,61.62,61.5,61.6,308461.0,50.0912,50.189,50.0912,50.1727,308461.0
2018-11-20 10:40:00,61.6,61.69,61.6,61.67,656294.0,50.1727,50.246,50.1727,50.2297,656294.0
2018-11-20 10:45:00,61.67,61.68,61.6,61.67,695288.0,50.2297,50.2378,50.1727,50.2297,695288.0
2018-11-20 10:50:00,61.66,61.8,61.65,61.78,520843.0,50.2216,50.3356,50.2134,50.3193,520843.0
2018-11-20 10:55:00,61.78,61.83,61.77,61.79,486568.0,50.3193,50.36,50.3111,50.3274,486568.0
2018-11-20 11:00:00,61.79,61.82,61.69,61.7,378985.0,50.3274,50.3519,50.246,50.2541,378985.0
2018-11-20 11:05:00,61.7,61.79,61.69,61.76,348630.0,50.2541,50.3274,50.246,50.303,348630.0
2018-11-20 11:10:00,61.75,61.8,61.73,61.74,336391.0,50.2949,50.3356,50.2786,50.2867,336391.0
2018-11-20 11:15:00,61.73,61.74,61.61,61.62,425222.0,50.2786,50.2867,50.1808,50.189,425222.0
2018-11-20 11:20:00,61.62,61.67,61.58,61.58,556562.0,50.189,50.2297,50.1564,50.1564,556562.0
2018-11-20 11:25:00,61.58,61.62,61.56,61.57,381011.0,50.1564,50.189,50.1401,50.1482,381011.0
2018-11-20 11:30:00,61.58,61.61,61.52,61.54,214559.0,50.1564,50.1808,50.1075,50.1238,214559.0
2018-11-20 11:35:00,61.54,61.66,61.54,61.65,419702.0,50.1238,50.2216,50.1238,50.2134,419702.0
2018-11-20 11:40:00,61.65,61.73,61.63,61.72,200509.0,50.2134,50.2786,50.1971,50.2704,200509.0
2018-11-20 11:45:00,61.72,61.75,61.7,61.71,194764.0,50.2704,50.2949,50.2541,50.2623,194764.0
2018-11-20 11:50:00,61.72,61.72,61.66,61.68,107147.0,50.2704,50.2704,50.2216,50.2378,107147.0
2018-11-20 11:55:00,61.68,61.77,61.66,61.72,487600.0,50.2378,50.3111,50.2216,50.2704,487600.0
2018-11-20 12:00:00,61.72,61.81,61.69,61.8,350693.0,50.2704,50.3437,50.246,50.3356,350693.0
2018-11-20 12:05:00,61.8,61.8,61.71,61.71,419218.0,50.3356,50.3356,50.2623,50.2623,419218.0
2018-11-20 12:10:00,61.71,61.73,61.68,61.71,239636.0,50.2623,50.2786,50.2378,50.2623,239636.0
2018-11-20 12:15:00,61.7,61.71,61.66,61.68,98756.0,50.2541,50.2623,50.2216,50.2378,98756.0
2018-11-20 12:20:00,61.67,61.69,61.64,61.69,196343.0,50.2297,50.246,50.2053,50.246,196343.0
2018-11-20 12:25:00,61.68,61.77,61.66,61.74,324870.0,50.2378,50.3111,50.2216,50.2867,324870.0
2018-11-20 12:30:00,61.73,61.78,61.7,61.71,201505.0,50.2786,50.3193,50.2541,50.2623,201505.0
2018-11-20 12:35:00,61.72,61.75,61.67,61.69,106508.0,50.2704,50.2949,50.2297,50.246,106508.0
2018-11-20 12:40:00,61.68,61.7,61.63,61.65,109739.0,50.2378,50.2541,50.1971,50.2134,109739.0
2018-11-20 12:45:00,61.64,61.65,61.59,61.63,187471.0,50.2053,50.2134,50.1645,50.1971,187471.0
2018-11-20 12:50:00,61.62,61.67,61.6,61.64,72187.0,50.189,50.2297,50.1727,50.2053,72187.0
2018-11-20 12:55:00,61.63,61.64,61.56,61.57,95105.0,50.1971,50.2053,50.1401,50.1482,95105.0
2018-11-20 13:00:00,61.57,61.59,61.52,61.54,144606.0,50.1482,50.1645,50.1075,50.1238,144606.0
2018-11-20 13:05:00,61.54,61.6,61.53,61.57,114820.0,50.1238,50.1727,50.1157,50.1482,114820.0
2018-11-20 13:10:00,61.57,61.58,61.49,61.55,154612.0,50.1482,50.1564,50.0831,50.132,154612.0
2018-11-20 13:15:00,61.54,61.56,61.45,61.48,264804.0,50.1238,50.1401,50.0505,50.0749,264804.0
2018-11-20 13:20:00,61.47,61.47,61.39,61.4,125897.0,50.0668,50.0668,50.0016,50.0098,125897.0
2018-11-20 13:25:00,61.4,61.44,61.39,61.43,257034.0,50.0098,50.0424,50.0016,50.0342,257034.0
2018-11-20 13:30:00,61.43,61.46,61.41,61.45,218248.0,50.0342,50.0587,50.0179,50.0505,218248.0
2018-11-20 13:35:00,61.44,61.44,61.4,61.44,314960.0,50.0424,50.0424,50.0098,50.0424,314960.0
2018-11-20 13:40:00,61.43,61.52,61.42,61.48,221639.0,50.0342,50.1075,50.0261,50.0749,221639.0
2018-11-20 13:45:00,61.48,61.49,61.43,61.47,121483.0,50.0749,50.0831,50.0342,50.0668,121483.0
2018-11-20 13:50:00,61.46,61.48,61.42,61.43,141328.0,50.0587,50.0749,50.0261,50.0342,141328.0
2018-11-20 13:55:00,61.43,61.43,61.38,61.38,322919.0,50.0342,50.0342,49.9935,49.9935,322919.0
2018-11-20 14:00:00,61.38,61.38,61.32,61.34,560356.0,49.9935,49.9935,49.9446,49.9609,560356.0
2018-11-20 14:05:00,61.35,61.35,61.29,61.3,1019948.0,49.9691,49.9691,49.9202,49.9283,1019948.0
2018-11-20 14:10:00,61.3,61.39,61.29,61.37,377309.0,49.9283,50.0016,49.9202,49.9853,377309.0
2018-11-20 14:15:00,61.38,61.4,61.35,61.38,177769.0,49.9935,50.0098,49.9691,49.9935,177769.0
2018-11-20 14:20:00,61.38,61.39,61.3,61.34,207709.0,49.9935,50.0016,49.9283,49.9609,207709.0
2018-11-20 14:25:00,61.35,61.38,61.29,61.32,283144.0,49.9691,49.9935,49.9202,49.9446,283144.0
2018-11-20 14:30:00,61.31,61.46,61.31,61.45,747293.0,49.9365,50.0587,49.9365,50.0505,747293.0
2018-11-20 14:35:00,61.44,61.47,61.4,61.42,457489.0,50.0424,50.0668,50.0098,50.0261,457489.0
2018-11-20 14:40:00,61.42,61.42,61.31,61.32,620075.0,50.0261,50.0261,49.9365,49.9446,620075.0
2018-11-20 14:45:00,61.32,61.36,61.29,61.31,267369.0,49.9446,49.9772,49.9202,49.9365,267369.0
2018-11-20 14:50:00,61.31,61.37,61.3,61.32,391604.0,49.9365,49.9853,49.9283,49.9446,391604.0
2018-11-20 14:55:00,61.31,61.34,61.28,61.3,451894.0,49.9365,49.9609,49.912,49.9283,451894.0
2018-11-20 15:00:00,61.31,61.38,61.23,61.23,729252.0,49.9365,49.9935,49.8713,49.8713,729252.0
2018-11-20 15:05:00,61.23,61.26,61.18,61.26,753668.0,49.8713,49.8958,49.8306,49.8958,753668.0
2018-11-20 15:10:00,61.25,61.3,61.22,61.27,491747.0,49.8876,49.9283,49.8632,49.9039,491747.0
2018-11-20 15:15:00,61.27,61.36,61.24,61.34,712537.0,49.9039,49.9772,49.8795,49.9609,712537.0
2018-11-20 15:20:00,61.34,61.38,61.32,61.33,299113.0,49.9609,49.9935,49.9446,49.9528,299113.0
2018-11-20 15:25:00,61.33,61.43,61.3,61.39,307368.0,49.9528,50.0342,49.9283,50.0016,307368.0
2018-11-20 15:30:00,61.39,61.39,61.33,61.38,449207.0,50.0016,50.0016,49.9528,49.9935,449207.0
2018-11-20 15:35:00,61.37,61.43,61.36,61.43,667550.0,49.9853,50.0342,49.9772,50.0342,667550.0
2018-11-20 15:40:00,61.43,61.43,61.34,61.36,724595.0,50.0342,50.0342,49.9609,49.9772,724595.0
2018-11-20 15:45:00,61.36,61.38,61.3,61.32,671342.0,49.9772,49.9935,49.9283,49.9446,671342.0
2018-11-20 15:50:00,61.32,61.33,61.27,61.3,1145162.0,49.9446,49.9528,49.9039,49.9283,1145162.0
2018-11-20 15:55:00,61.3,61.35,61.29,61.31,2453876.0,49.9283,49.9691,49.9202,49.9365,2453876.0
2018-11-21 09:30:00,62.09,62.16,62.05,62.08,772400.0,50.5718,50.6288,50.5392,50.5636,772400.0
2018-11-21 09:35:00,62.09,62.11,62.02,62.05,432742.0,50.5718,50.5881,50.5148,50.5392,432742.0
2018-11-21 09:40:00,62.04,62.07,62.0,62.07,467162.0,50.5311,50.5555,50.4985,50.5555,467162.0
2018-11-21 09:45:00,62.06,62.11,62.05,62.07,635252.0,50.5473,50.5881,50.5392,50.5555,635252.0
2018-11-21 09:50:00,62.07,62.08,61.99,62.02,1069296.0,50.5555,50.5636,50.4903,50.5148,1069296.0
2018-11-21 09:55:00,62.03,62.09,62.02,62.08,368743.0,50.5229,50.5718,50.5148,50.5636,368743.0
2018-11-21 10:00:00,62.1,62.22,62.1,62.22,805546.0,50.5799,50.6777,50.5799,50.6777,805546.0
2018-11-21 10:05:00,62.21,62.23,62.16,62.19,552649.0,50.6695,50.6858,50.6288,50.6532,552649.0
2018-11-21 10:10:00,62.18,62.22,62.16,62.2,284627.0,50.6451,50.6777,50.6288,50.6614,284627.0
2018-11-21 10:15:00,62.2,62.27,62.2,62.27,588835.0,50.6614,50.7184,50.6614,50.7184,588835.0
2018-11-21 10:20:00,62.27,62.29,62.22,62.28,488974.0,50.7184,50.7347,50.6777,50.7265,488974.0
2018-11-21 10:25:00,62.27,62.33,62.27,62.33,277613.0,50.7184,50.7673,50.7184,50.7673,277613.0
2018-11-21 10:30:00,62.32,62.33,62.26,62.28,297368.0,50.7591,50.7673,50.7102,50.7265,297368.0
2018-11-21 10:35:00,62.29,62.3,62.25,62.27,1182057.0,50.7347,50.7428,50.7021,50.7184,1182057.0
2018-11-21 10:40:00,62.27,62.29,62.21,62.21,229862.0,50.7184,50.7347,50.6695,50.6695,229862.0
2018-11-21 10:45:00,62.21,62.23,62.16,62.2,731742.0,50.6695,50.6858,50.6288,50.6614,731742.0
2018-11-21 10:50:00,62.21,62.23,62.18,62.22,171842.0,50.6695,50.6858,50.6451,50.6777,171842.0
2018-11-21 10:55:00,62.23,62.25,62.17,62.21,133487.0,50.6858,50.7021,50.6369,50.6695,133487.0
2018-11-21 11:00:00,62.21,62.24,62.17,62.24,184784.0,50.6695,50.694,50.6369,50.694,184784.0
2018-11-21 11:05:00,62.24,62.27,62.23,62.26,349260.0,50.694,50.7184,50.6858,50.7102,349260.0
2018-11-21 11:10:00,62.26,62.35,62.26,62.34,252783.0,50.7102,50.7835,50.7102,50.7754,252783.0
2018-11-21 11:15:00,62.33,62.37,62.32,62.36,165529.0,50.7673,50.7998,50.7591,50.7917,165529.0
2018-11-21 11:20:00,62.36,62.38,62.33,62.35,159546.0,50.7917,50.808,50.7673,50.7835,159546.0
2018-11-21 11:25:00,62.35,62.39,62.34,62.39,533373.0,50.7835,50.8161,50.7754,50.8161,533373.0
2018-11-21 11:30:00,62.38,62.4,62.36,62.39,382077.0,50.808,50.8243,50.7917,50.8161,382077.0
2018-11-21 11:35:00,62.38,62.39,62.36,62.37,205823.0,50.808,50.8161,50.7917,50.7998,205823.0
2018-11-21 11:40:00,62.38,62.38,62.35,62.36,189845.0,50.808,50.808,50.7835,50.7917,189845.0
2018-11-21 11:45:00,62.37,62.41,62.35,62.4,146118.0,50.7998,50.8324,50.7835,50.8243,146118.0
2018-11-21 11:50:00,62.41,62.42,62.39,62.42,353318.0,50.8324,50.8406,50.8161,50.8406,353318.0
2018-11-21 11:55:00,62.41,62.42,62.34,62.37,424295.0,50.8324,50.8406,50.7754,50.7998,424295.0
2018-11-21 12:00:00,62.37,62.38,62.28,62.3,244553.0,50.7998,50.808,50.7265,50.7428,244553.0
2018-11-21 12:05:00,62.29,62.3,62.27,62.28,342698.0,50.7347,50.7428,50.7184,50.7265,342698.0
2018-11-21 12:10:00,62.28,62.31,62.27,62.31,200289.0,50.7265,50.751,50.7184,50.751,200289.0
2018-11-21 12:15:00,62.3,62.33,62.27,62.3,134770.0,50.7428,50.7673,50.7184,50.7428,134770.0
2018-11-21 12:20:00,62.3,62.33,62.27,62.29,165526.0,50.7428,50.7673,50.7184,50.7347,165526.0
2018-11-21 12:25:00,62.28,62.3,62.27,62.3,182162.0,50.7265,50.7428,50.7184,50.7428,182162.0
2018-11-21 12:30:00,62.3,62.31,62.28,62.3,161230.0,50.7428,50.751,50.7265,50.7428,161230.0
2018-11-21 12:35:00,62.31,62.34,62.3,62.33,181751.0,50.751,50.7754,50.7428,50.7673,181751.0
2018-11-21 12:40:00,62.34,62.39,62.33,62.37,177867.0,50.7754,50.8161,50.7673,50.7998,177867.0
2018-11-21 12:45:00,62.38,62.4,62.37,62.38,170489.0,50.808,50.8243,50.7998,50.808,170489.0
2018-11-21 12:50:00,62.39,62.43,62.39,62.43,187547.0,50.8161,50.8487,50.8161,50.8487,187547.0
2018-11-21 12:55:00,62.43,62.44,62.4,62.42,372428.0,50.8487,50.8569,50.8243,50.8406,372428.0
2018-11-21 13:00:00,62.43,62.43,62.4,62.42,306789.0,50.8487,50.8487,50.8243,50.8406,306789.0
2018-11-21 13:05:00,62.42,62.44,62.41,62.41,275965.0,50.8406,50.8569,50.8324,50.8324,275965.0
2018-11-21 13:10:00,62.42,62.42,62.39,62.41,78389.0,50.8406,50.8406,50.8161,50.8324,78389.0
2018-11-21 13:15:00,62.41,62.41,62.37,62.37,958768.0,50.8324,50.8324,50.7998,50.7998,958768.0
2018-11-21 13:20:00,62.38,62.38,62.32,62.35,306638.0,50.808,50.808,50.7591,50.7835,306638.0
2018-11-21 13:25:00,62.35,62.36,62.34,62.36,153004.0,50.7835,50.7917,50.7754,50.7917,153004.0
2018-11-21 13:30:00,62.36,62.38,62.35,62.36,638165.0,50.7917,50.808,50.7835,50.7917,638165.0
2018-11-21 13:35:00,62.36,62.37,62.34,62.35,242575.0,50.7917,50.7998,50.7754,50.7835,242575.0
2018-11-21 13:40:00,62.35,62.38,62.35,62.38,300058.0,50.7835,50.808,50.7835,50.808,300058.0
2018-11-21 13:45:00,62.38,62.39,62.35,62.37,641959.0,50.808,50.8161,50.7835,50.7998,641959.0
2018-11-21 13:50:00,62.38,62.39,62.36,62.38,126973.0,50.808,50.8161,50.7917,50.808,126973.0
2018-11-21 13:55:00,62.37,62.39,62.35,62.39,120823.0,50.7998,50.8161,50.7835,50.8161,120823.0
2018-11-21 14:00:00,62.38,62.39,62.35,62.36,318266.0,50.808,50.8161,50.7835,50.7917,318266.0
2018-11-21 14:05:00,62.36,62.36,62.35,62.36,128763.0,50.7917,50.7917,50.7835,50.7917,128763.0
2018-11-21 14:10:00,62.36,62.38,62.35,62.36,213064.0,50.7917,50.808,50.7835,50.7917,213064.0
2018-11-21 14:15:00,62.36,62.39,62.35,62.38,255268.0,50.7917,50.8161,50.7835,50.808,255268.0
2018-11-21 14:20:00,62.38,62.39,62.36,62.38,163403.0,50.808,50.8161,50.7917,50.808,163403.0
2018-11-21 14:25:00,62.38,62.39,62.35,62.35,648324.0,50.808,50.8161,50.7835,50.7835,648324.0
2018-11-21 14:30:00,62.36,62.37,62.32,62.33,342005.0,50.7917,50.7998,50.7591,50.7673,342005.0
2018-11-21 14:35:00,62.33,62.33,62.3,62.33,146267.0,50.7673,50.7673,50.7428,50.7673,146267.0
2018-11-21 14:40:00,62.32,62.35,62.31,62.34,183756.0,50.7591,50.7835,50.751,50.7754,183756.0
2018-11-21 14:45:00,62.34,62.35,62.32,62.34,164268.0,50.7754,50.7835,50.7591,50.7754,164268.0
2018-11-21 14:50:00,62.34,62.34,62.31,62.31,110628.0,50.7754,50.7754,50.751,50.751,110628.0
2018-11-21 14:55:00,62.32,62.33,62.28,62.3,180207.0,50.7591,50.7673,50.7265,50.7428,180207.0
2018-11-21 15:00:00,62.3,62.34,62.3,62.31,205364.0,50.7428,50.7754,50.7428,50.751,205364.0
2018-11-21 15:05:00,62.32,62.36,62.31,62.35,247282.0,50.7591,50.7917,50.751,50.7835,247282.0
2018-11-21 15:10:00,62.36,62.36,62.3,62.3,304921.0,50.7917,50.7917,50.7428,50.7428,304921.0
2018-11-21 15:15:00,62.31,62.32,62.29,62.29,239014.0,50.751,50.7591,50.7347,50.7347,239014.0
2018-11-21 15:20:00,62.3,62.3,62.26,62.27,304131.0,50.7428,50.7428,50.7102,50.7184,304131.0
2018-11-21 15:25:00,62.27,62.31,62.27,62.27,591299.0,50.7184,50.751,50.7184,50.7184,591299.0
2018-11-21 15:30:00,62.27,62.27,62.19,62.22,660935.0,50.7184,50.7184,50.6532,50.6777,660935.0
2018-11-21 15:35:00,62.23,62.24,62.2,62.21,300048.0,50.6858,50.694,50.6614,50.6695,300048.0
2018-11-21 15:40:00,62.2,62.21,62.15,62.15,577444.0,50.6614,50.6695,50.6207,50.6207,577444.0
2018-11-21 15:45:00,62.16,62.21,62.16,62.18,771237.0,50.6288,50.6695,50.6288,50.6451,771237.0
2018-11-21 15:50:00,62.18,62.21,62.17,62.19,508040.0,50.6451,50.6695,50.6369,50.6532,508040.0
2018-11-21 15:55:00,62.19,62.23,62.17,62.19,1572176.0,50.6532,50.6858,50.6369,50.6532,1572176.0
2018-11-23 09:30:00,61.66,61.76,61.66,61.76,1002764.0,50.2216,50.303,50.2216,50.303,1002764.0
2018-11-23 09:35:00,61.77,61.83,61.75,61.82,555596.0,50.3111,50.36,50.2949,50.3519,555596.0
2018-11-23 09:40:00,61.82,61.83,61.78,61.83,465821.0,50.3519,50.36,50.3193,50.36,465821.0
2018-11-23 09:45:00,61.83,61.88,61.8,61.85,410208.0,50.36,50.4007,50.3356,50.3763,410208.0
2018-11-23 09:50:00,61.85,61.85,61.81,61.82,239176.0,50.3763,50.3763,50.3437,50.3519,239176.0
2018-11-23 09:55:00,61.82,61.91,61.8,61.88,434823.0,50.3519,50.4252,50.3356,50.4007,434823.0
2018-11-23 10:00:00,61.88,61.9,61.86,61.89,125658.0,50.4007,50.417,50.3844,50.4089,125658.0
2018-11-23 10:05:00,61.89,61.93,61.88,61.91,215151.0,50.4089,50.4415,50.4007,50.4252,215151.0
2018-11-23 10:10:00,61.92,61.96,61.86,61.9,464213.0,50.4333,50.4659,50.3844,50.417,464213.0
2018-11-23 10:15:00,61.9,61.92,61.86,61.9,218210.0,50.417,50.4333,50.3844,50.417,218210.0
2018-11-23 10:20:00,61.9,61.91,61.82,61.83,422035.0,50.417,50.4252,50.3519,50.36,422035.0
2018-11-23 10:25:00,61.84,61.84,61.77,61.78,293315.0,50.3682,50.3682,50.3111,50.3193,293315.0
2018-11-23 10:30:00,61.79,61.88,61.78,61.87,577042.0,50.3274,50.4007,50.3193,50.3926,577042.0
2018-11-23 10:35:00,61.87,61.9,61.85,61.87,358113.0,50.3926,50.417,50.3763,50.3926,358113.0
2018-11-23 10:40:00,61.87,61.88,61.82,61.83,150320.0,50.3926,50.4007,50.3519,50.36,150320.0
2018-11-23 10:45:00,61.83,61.86,61.81,61.84,134090.0,50.36,50.3844,50.3437,50.3682,134090.0
2018-11-23 10:50:00,61.84,61.91,61.83,61.9,125157.0,50.3682,50.4252,50.36,50.417,125157.0
2018-11-23 10:55:00,61.9,61.91,61.83,61.84,160568.0,50.417,50.4252,50.36,50.3682,160568.0
2018-11-23 11:00:00,61.84,61.91,61.84,61.88,279864.0,50.3682,50.4252,50.3682,50.4007,279864.0
2018-11-23 11:05:00,61.88,61.93,61.87,61.89,299297.0,50.4007,50.4415,50.3926,50.4089,299297.0
2018-11-23 11:10:00,61.89,61.91,61.85,61.88,147444.0,50.4089,50.4252,50.3763,50.4007,147444.0
2018-11-23 11:15:00,61.88,61.96,61.88,61.93,179153.0,50.4007,50.4659,50.4007,50.4415,179153.0
2018-11-23 11:20:00,61.93,61.96,61.91,61.93,135854.0,50.4415,50.4659,50.4252,50.4415,135854.0
2018-11-23 11:25:00,61.92,61.97,61.91,61.96,270920.0,50.4333,50.474,50.4252,50.4659,270920.0
2018-11-23 11:30:00,61.95,61.98,61.94,61.97,205559.0,50.4578,50.4822,50.4496,50.474,205559.0
2018-11-23 11:35:00,61.98,61.98,61.91,61.93,237419.0,50.4822,50.4822,50.4252,50.4415,237419.0
2018-11-23 11:40:00,61.92,61.93,61.9,61.93,201549.0,50.4333,50.4415,50.417,50.4415,201549.0
2018-11-23 11:45:00,61.92,61.95,61.92,61.93,388861.0,50.4333,50.4578,50.4333,50.4415,388861.0
2018-11-23 11:50:00,61.93,61.94,61.89,61.9,319226.0,50.4415,50.4496,50.4089,50.417,319226.0
2018-11-23 11:55:00,61.91,61.91,61.83,61.85,218582.0,50.4252,50.4252,50.36,50.3763,218582.0
2018-11-23 12:00:00,61.84,61.87,61.84,61.85,163381.0,50.3682,50.3926,50.3682,50.3763,163381.0
2018-11-23 12:05:00,61.84,61.86,61.83,61.85,106499.0,50.3682,50.3844,50.36,50.3763,106499.0
2018-11-23 12:10:00,61.85,61.88,61.83,61.86,140826.0,50.3763,50.4007,50.36,50.3844,140826.0
2018-11-23 12:15:00,61.86,61.92,61.86,61.9,400660.0,50.3844,50.4333,50.3844,50.417,400660.0
2018-11-23 12:20:00,61.91,61.93,61.9,61.91,189035.0,50.4252,50.4415,50.417,50.4252,189035.0
2018-11-23 12:25:00,61.91,61.92,61.88,61.89,150041.0,50.4252,50.4333,50.4007,50.4089,150041.0
2018-11-23 12:30:00,61.89,61.91,61.87,61.9,212640.0,50.4089,50.4252,50.3926,50.417,212640.0
2018-11-23 12:35:00,61.9,61.93,61.89,61.91,668879.0,50.417,50.4415,50.4089,50.4252,668879.0
2018-11-23 12:40:00,61.92,61.93,61.89,61.91,109376.0,50.4333,50.4415,50.4089,50.4252,109376.0
2018-11-23 12:45:00,61.91,61.94,61.87,61.89,349254.0,50.4252,50.4496,50.3926,50.4089,349254.0
2018-11-23 12:50:00,61.88,61.89,61.83,61.86,426174.0,50.4007,50.4089,50.36,50.3844,426174.0
2018-11-23 12:55:00,61.85,61.85,61.78,61.79,697049.0,50.3763,50.3763,50.3193,50.3274,697049.0
2018-11-26 09:30:00,62.56,62.6,62.52,62.6,825691.0,50.9546,50.9872,50.922,50.9872,825691.0
2018-11-26 09:35:00,62.6,62.61,62.52,62.59,516381.0,50.9872,50.9953,50.922,50.979,516381.0
2018-11-26 09:40:00,62.59,62.67,62.57,62.65,632492.0,50.979,51.0442,50.9627,51.0279,632492.0
2018-11-26 09:45:00,62.65,62.67,62.64,62.65,234932.0,51.0279,51.0442,51.0198,51.0279,234932.0
2018-11-26 09:50:00,62.65,62.68,62.63,62.68,376890.0,51.0279,51.0523,51.0116,51.0523,376890.0
2018-11-26 09:55:00,62.68,62.73,62.67,62.73,476811.0,51.0523,51.0931,51.0442,51.0931,476811.0
2018-11-26 10:00:00,62.73,62.77,62.71,62.75,480000.0,51.0931,51.1256,51.0768,51.1093,480000.0
2018-11-26 10:05:00,62.75,62.76,62.72,62.73,311483.0,51.1093,51.1175,51.0849,51.0931,311483.0
2018-11-26 10:10:00,62.72,62.74,62.71,62.73,426351.0,51.0849,51.1012,51.0768,51.0931,426351.0
2018-11-26 10:15:00,62.73,62.75,62.7,62.7,409225.0,51.0931,51.1093,51.0686,51.0686,409225.0
2018-11-26 10:20:00,62.7,62.71,62.67,62.68,279223.0,51.0686,51.0768,51.0442,51.0523,279223.0
2018-11-26 10:25:00,62.68,62.68,62.62,62.66,360234.0,51.0523,51.0523,51.0035,51.036,360234.0
2018-11-26 10:30:00,62.67,62.7,62.65,62.68,217188.0,51.0442,51.0686,51.0279,51.0523,217188.0
2018-11-26 10:35:00,62.68,62.69,62.62,62.67,1146090.0,51.0523,51.0605,51.0035,51.0442,1146090.0
2018-11-26 10:40:00,62.68,62.7,62.65,62.68,493037.0,51.0523,51.0686,51.0279,51.0523,493037.0
2018-11-26 10:45:00,62.68,62.7,62.66,62.68,210150.0,51.0523,51.0686,51.036,51.0523,210150.0
2018-11-26 10:50:00,62.68,62.73,62.65,62.72,230650.0,51.0523,51.0931,51.0279,51.0849,230650.0
2018-11-26 10:55:00,62.72,62.74,62.69,62.72,90140.0,51.0849,51.1012,51.0605,51.0849,90140.0
2018-11-26 11:00:00,62.71,62.72,62.64,62.66,313240.0,51.0768,51.0849,51.0198,51.036,313240.0
2018-11-26 11:05:00,62.65,62.67,62.63,62.66,154620.0,51.0279,51.0442,51.0116,51.036,154620.0
2018-11-26 11:10:00,62.65,62.71,62.63,62.7,88537.0,51.0279,51.0768,51.0116,51.0686,88537.0
2018-11-26 11:15:00,62.7,62.71,62.68,62.7,153639.0,51.0686,51.0768,51.0523,51.0686,153639.0
2018-11-26 11:20:00,62.69,62.71,62.67,62.69,183036.0,51.0605,51.0768,51.0442,51.0605,183036.0
2018-11-26 11:25:00,62.69,62.69,62.65,62.67,207909.0,51.0605,51.0605,51.0279,51.0442,207909.0
2018-11-26 11:30:00,62.67,62.67,62.64,62.66,256278.0,51.0442,51.0442,51.0198,51.036,256278.0
2018-11-26 11:35:00,62.66,62.67,62.56,62.57,321540.0,51.036,51.0442,50.9546,50.9627,321540.0
2018-11-26 11:40:00,62.57,62.58,62.56,62.57,68633.0,50.9627,50.9709,50.9546,50.9627,68633.0
2018-11-26 11:45:00,62.57,62.57,62.55,62.57,116747.0,50.9627,50.9627,50.9464,50.9627,116747.0
2018-11-26 11:50:00,62.57,62.59,62.56,62.59,106372.0,50.9627,50.979,50.9546,50.979,106372.0
2018-11-26 11:55:00,62.59,62.6,62.58,62.59,92224.0,50.979,50.9872,50.9709,50.979,92224.0
2018-11-26 12:00:00,62.59,62.61,62.58,62.6,101641.0,50.979,50.9953,50.9709,50.9872,101641.0
2018-11-26 12:05:00,62.6,62.66,62.59,62.66,137805.0,50.9872,51.036,50.979,51.036,137805.0
2018-11-26 12:10:00,62.66,62.66,62.61,62.65,326974.0,51.036,51.036,50.9953,51.0279,326974.0
2018-11-26 12:15:00,62.64,62.64,62.61,62.62,285060.0,51.0198,51.0198,50.9953,51.0035,285060.0
2018-11-26 12:20:00,62.61,62.62,62.6,62.62,138055.0,50.9953,51.0035,50.9872,51.0035,138055.0
2018-11-26 12:25:00,62.61,62.61,62.57,62.59,86263.0,50.9953,50.9953,50.9627,50.979,86263.0
2018-11-26 12:30:00,62.59,62.59,62.53,62.54,139997.0,50.979,50.979,50.9302,50.9383,139997.0
2018-11-26 12:35:00,62.54,62.54,62.5,62.52,257027.0,50.9383,50.9383,50.9057,50.922,257027.0
2018-11-26 12:40:00,62.52,62.54,62.5,62.53,120165.0,50.922,50.9383,50.9057,50.9302,120165.0
2018-11-26 12:45:00,62.53,62.55,62.51,62.52,72365.0,50.9302,50.9464,50.9139,50.922,72365.0
2018-11-26 12:50:00,62.52,62.54,62.51,62.51,159314.0,50.922,50.9383,50.9139,50.9139,159314.0
2018-11-26 12:55:00,62.51,62.55,62.5,62.54,206905.0,50.9139,50.9464,50.9057,50.9383,206905.0
2018-11-26 13:00:00,62.54,62.54,62.5,62.51,70935.0,50.9383,50.9383,50.9057,50.9139,70935.0
2018-11-26 13:05:00,62.51,62.57,62.51,62.56,97575.0,50.9139,50.9627,50.9139,50.9546,97575.0
2018-11-26 13:10:00,62.56,62.58,62.53,62.54,109785.0,50.9546,50.9709,50.9302,50.9383,109785.0
2018-11-26 13:15:00,62.54,62.55,62.52,62.52,60023.0,50.9383,50.9464,50.922,50.922,60023.0
2018-11-26 13:20:00,62.53,62.55,62.51,62.54,183020.0,50.9302,50.9464,50.9139,50.9383,183020.0
2018-11-26 13:25:00,62.54,62.54,62.5,62.53,114807.0,50.9383,50.9383,50.9057,50.9302,114807.0
2018-11-26 13:30:00,62.53,62.56,62.52,62.54,114929.0,50.9302,50.9546,50.922,50.9383,114929.0
2018-11-26 13:35:00,62.54,62.54,62.51,62.53,87830.0,50.9383,50.9383,50.9139,50.9302,87830.0
2018-11-26 13:40:00,62.53,62.55,62.5,62.55,182439.0,50.9302,50.9464,50.9057,50.9464,182439.0
2018-11-26 13:45:00,62.55,62.58,62.54,62.58,239021.0,50.9464,50.9709,50.9383,50.9709,239021.0
2018-11-26 13:50:00,62.57,62.58,62.56,62.57,147840.0,50.9627,50.9709,50.9546,50.9627,147840.0
2018-11-26 13:55:00,62.58,62.61,62.57,62.6,114811.0,50.9709,50.9953,50.9627,50.9872,114811.0
2018-11-26 14:00:00,62.6,62.61,62.58,62.6,174996.0,50.9872,50.9953,50.9709,50.9872,174996.0
2018-11-26 14:05:00,62.6,62.61,62.59,62.6,67862.0,50.9872,50.9953,50.979,50.9872,67862.0
2018-11-26 14:10:00,62.61,62.66,62.6,62.65,616410.0,50.9953,51.036,50.9872,51.0279,616410.0
2018-11-26 14:15:00,62.65,62.67,62.63,62.66,340217.0,51.0279,51.0442,51.0116,51.036,340217.0
2018-11-26 14:20:00,62.65,62.66,62.64,62.65,74955.0,51.0279,51.036,51.0198,51.0279,74955.0
2018-11-26 14:25:00,62.65,62.66,62.63,62.65,211291.0,51.0279,51.036,51.0116,51.0279,211291.0
2018-11-26 14:30:00,62.65,62.71,62.65,62.69,172402.0,51.0279,51.0768,51.0279,51.0605,172402.0
2018-11-26 14:35:00,62.69,62.7,62.65,62.65,341061.0,51.0605,51.0686,51.0279,51.0279,341061.0
2018-11-26 14:40:00,62.65,62.66,62.63,62.64,241857.0,51.0279,51.036,51.0116,51.0198,241857.0
2018-11-26 14:45:00,62.64,62.65,62.61,62.64,485048.0,51.0198,51.0279,50.9953,51.0198,485048.0
2018-11-26 14:50:00,62.64,62.64,62.61,62.64,408142.0,51.0198,51.0198,50.9953,51.0198,408142.0
2018-11-26 14:55:00,62.64,62.66,62.62,62.66,169715.0,51.0198,51.036,51.0035,51.036,169715.0
2018-11-26 15:00:00,62.66,62.68,62.63,62.67,137380.0,51.036,51.0523,51.0116,51.0442,137380.0
2018-11-26 15:05:00,62.68,62.68,62.63,62.64,182179.0,51.0523,51.0523,51.0116,51.0198,182179.0
2018-11-26 15:10:00,62.63,62.66,62.61,62.65,209996.0,51.0116,51.036,50.9953,51.0279,209996.0
2018-11-26 15:15:00,62.65,62.67,62.63,62.65,356581.0,51.0279,51.0442,51.0116,51.0279,356581.0
2018-11-26 15:20:00,62.64,62.65,62.61,62.62,215531.0,51.0198,51.0279,50.9953,51.0035,215531.0
2018-11-26 15:25:00,62.61,62.66,62.61,62.63,371412.0,50.9953,51.036,50.9953,51.0116,371412.0
2018-11-26 15:30:00,62.64,62.7,62.63,62.7,285363.0,51.0198,51.0686,51.0116,51.0686,285363.0
2018-11-26 15:35:00,62.69,62.71,62.67,62.69,733511.0,51.0605,51.0768,51.0442,51.0605,733511.0
2018-11-26 15:40:00,62.69,62.7,62.67,62.67,528788.0,51.0605,51.0686,51.0442,51.0442,528788.0
2018-11-26 15:45:00,62.68,62.71,62.67,62.68,550313.0,51.0523,51.0768,51.0442,51.0523,550313.0
2018-11-26 15:50:00,62.69,62.71,62.68,62.7,354090.0,51.0605,51.0768,51.0523,51.0686,354090.0
2018-11-26 15:55:00,62.71,62.75,62.7,62.74,1650247.0,51.0768,51.1093,51.0686,51.1012,1650247.0
2018-11-27 09:30:00,62.34,62.44,62.34,62.42,545464.0,50.7754,50.8569,50.7754,50.8406,545464.0
2018-11-27 09:35:00,62.42,62.43,62.24,62.24,540256.0,50.8406,50.8487,50.694,50.694,540256.0
2018-11-27 09:40:00,62.25,62.26,62.16,62.19,794713.0,50.7021,50.7102,50.6288,50.6532,794713.0
2018-11-27 09:45:00,62.2,62.29,62.17,62.24,973691.0,50.6614,50.7347,50.6369,50.694,973691.0
2018-11-27 09:50:00,62.24,62.25,62.18,62.23,285086.0,50.694,50.7021,50.6451,50.6858,285086.0
2018-11-27 09:55:00,62.24,62.28,62.19,62.26,296106.0,50.694,50.7265,50.6532,50.7102,296106.0
2018-11-27 10:00:00,62.26,62.28,62.17,62.19,205301.0,50.7102,50.7265,50.6369,50.6532,205301.0
2018-11-27 10:05:00,62.19,62.28,62.17,62.28,220006.0,50.6532,50.7265,50.6369,50.7265,220006.0
2018-11-27 10:10:00,62.27,62.37,62.27,62.36,268815.0,50.7184,50.7998,50.7184,50.7917,268815.0
2018-11-27 10:15:00,62.36,62.4,62.32,62.4,649730.0,50.7917,50.8243,50.7591,50.8243,649730.0
2018-11-27 10:20:00,62.4,62.4,62.35,62.36,281517.0,50.8243,50.8243,50.7835,50.7917,281517.0
2018-11-27 10:25:00,62.36,62.37,62.28,62.29,304299.0,50.7917,50.7998,50.7265,50.7347,304299.0
2018-11-27 10:30:00,62.29,62.31,62.24,62.27,164511.0,50.7347,50.751,50.694,50.7184,164511.0
2018-11-27 10:35:00,62.27,62.28,62.19,62.22,204982.0,50.7184,50.7265,50.6532,50.6777,204982.0
2018-11-27 10:40:00,62.22,62.23,62.17,62.2,345363.0,50.6777,50.6858,50.6369,50.6614,345363.0
2018-11-27 10:45:00,62.2,62.28,62.19,62.28,289130.0,50.6614,50.7265,50.6532,50.7265,289130.0
2018-11-27 10:50:00,62.29,62.35,62.28,62.34,152835.0,50.7347,50.7835,50.7265,50.7754,152835.0
2018-11-27 10:55:00,62.35,62.38,62.3,62.3,205405.0,50.7835,50.808,50.7428,50.7428,205405.0
2018-11-27 11:00:00,62.3,62.42,62.28,62.42,270251.0,50.7428,50.8406,50.7265,50.8406,270251.0
2018-11-27 11:05:00,62.42,62.42,62.37,62.38,251706.0,50.8406,50.8406,50.7998,50.808,251706.0
2018-11-27 11:10:00,62.38,62.39,62.33,62.36,280326.0,50.808,50.8161,50.7673,50.7917,280326.0
2018-11-27 11:15:00,62.36,62.39,62.35,62.38,110960.0,50.7917,50.8161,50.7835,50.808,110960.0
2018-11-27 11:20:00,62.38,62.39,62.33,62.34,272864.0,50.808,50.8161,50.7673,50.7754,272864.0
2018-11-27 11:25:00,62.34,62.42,62.33,62.39,1033569.0,50.7754,50.8406,50.7673,50.8161,1033569.0
2018-11-27 11:30:00,62.4,62.4,62.33,62.35,560839.0,50.8243,50.8243,50.7673,50.7835,560839.0
2018-11-27 11:35:00,62.35,62.39,62.34,62.37,215038.0,50.7835,50.8161,50.7754,50.7998,215038.0
2018-11-27 11:40:00,62.37,62.4,62.32,62.33,351882.0,50.7998,50.8243,50.7591,50.7673,351882.0
2018-11-27 11:45:00,62.33,62.34,62.3,62.3,1156660.0,50.7673,50.7754,50.7428,50.7428,1156660.0
2018-11-27 11:50:00,62.31,62.36,62.3,62.36,525852.0,50.751,50.7917,50.7428,50.7917,525852.0
2018-11-27 11:55:00,62.36,62.39,62.36,62.37,95890.0,50.7917,50.8161,50.7917,50.7998,95890.0
2018-11-27 12:00:00,62.37,62.38,62.34,62.34,118690.0,50.7998,50.808,50.7754,50.7754,118690.0
2018-11-27 12:05:00,62.34,62.37,62.33,62.37,94633.0,50.7754,50.7998,50.7673,50.7998,94633.0
2018-11-27 12:10:00,62.37,62.37,62.31,62.32,125660.0,50.7998,50.7998,50.751,50.7591,125660.0
2018-11-27 12:15:00,62.32,62.33,62.28,62.32,214681.0,50.7591,50.7673,50.7265,50.7591,214681.0
2018-11-27 12:20:00,62.32,62.33,62.29,62.32,257363.0,50.7591,50.7673,50.7347,50.7591,257363.0
2018-11-27 12:25:00,62.32,62.32,62.24,62.26,456195.0,50.7591,50.7591,50.694,50.7102,456195.0
2018-11-27 12:30:00,62.26,62.29,62.24,62.29,350198.0,50.7102,50.7347,50.694,50.7347,350198.0
2018-11-27 12:35:00,62.28,62.4,62.27,62.39,364334.0,50.7265,50.8243,50.7184,50.8161,364334.0
2018-11-27 12:40:00,62.4,62.41,62.34,62.35,534232.0,50.8243,50.8324,50.7754,50.7835,534232.0
2018-11-27 12:45:00,62.36,62.37,62.32,62.34,133495.0,50.7917,50.7998,50.7591,50.7754,133495.0
2018-11-27 12:50:00,62.34,62.34,62.29,62.3,87924.0,50.7754,50.7754,50.7347,50.7428,87924.0
2018-11-27 12:55:00,62.3,62.33,62.27,62.29,135833.0,50.7428,50.7673,50.7184,50.7347,135833.0
2018-11-27 13:00:00,62.29,62.34,62.28,62.32,238639.0,50.7347,50.7754,50.7265,50.7591,238639.0
2018-11-27 13:05:00,62.32,62.35,62.31,62.35,164638.0,50.7591,50.7835,50.751,50.7835,164638.0
2018-11-27 13:10:00,62.35,62.36,62.3,62.35,196750.0,50.7835,50.7917,50.7428,50.7835,196750.0
2018-11-27 13:15:00,62.34,62.44,62.25,62.32,1541051.0,50.7754,50.8569,50.7021,50.7591,1541051.0
2018-11-27 13:20:00,62.32,62.34,62.28,62.33,157235.0,50.7591,50.7754,50.7265,50.7673,157235.0
2018-11-27 13:25:00,62.33,62.35,62.31,62.34,266671.0,50.7673,50.7835,50.751,50.7754,266671.0
2018-11-27 13:30:00,62.33,62.37,62.32,62.34,140720.0,50.7673,50.7998,50.7591,50.7754,140720.0
2018-11-27 13:35:00,62.35,62.41,62.33,62.38,329425.0,50.7835,50.8324,50.7673,50.808,329425.0
2018-11-27 13:40:00,62.38,62.41,62.36,62.38,278411.0,50.808,50.8324,50.7917,50.808,278411.0
2018-11-27 13:45:00,62.38,62.42,62.37,62.41,298668.0,50.808,50.8406,50.7998,50.8324,298668.0
2018-11-27 13:50:00,62.41,62.42,62.37,62.38,257696.0,50.8324,50.8406,50.7998,50.808,257696.0
2018-11-27 13:55:00,62.39,62.44,62.37,62.44,140903.0,50.8161,50.8569,50.7998,50.8569,140903.0
2018-11-27 14:00:00,62.43,62.46,62.42,62.45,214501.0,50.8487,50.8731,50.8406,50.865,214501.0
2018-11-27 14:05:00,62.46,62.48,62.43,62.45,146840.0,50.8731,50.8894,50.8487,50.865,146840.0
2018-11-27 14:10:00,62.44,62.47,62.43,62.45,73419.0,50.8569,50.8813,50.8487,50.865,73419.0
2018-11-27 14:15:00,62.45,62.46,62.42,62.43,136485.0,50.865,50.8731,50.8406,50.8487,136485.0
2018-11-27 14:20:00,62.43,62.47,62.42,62.46,166694.0,50.8487,50.8813,50.8406,50.8731,166694.0
2018-11-27 14:25:00,62.47,62.49,62.44,62.48,143457.0,50.8813,50.8976,50.8569,50.8894,143457.0
2018-11-27 14:30:00,62.48,62.5,62.45,62.46,195619.0,50.8894,50.9057,50.865,50.8731,195619.0
2018-11-27 14:35:00,62.47,62.49,62.44,62.45,276610.0,50.8813,50.8976,50.8569,50.865,276610.0
2018-11-27 14:40:00,62.45,62.49,62.44,62.48,199577.0,50.865,50.8976,50.8569,50.8894,199577.0
2018-11-27 14:45:00,62.48,62.51,62.48,62.5,132784.0,50.8894,50.9139,50.8894,50.9057,132784.0
2018-11-27 14:50:00,62.5,62.5,62.45,62.47,332085.0,50.9057,50.9057,50.865,50.8813,332085.0
2018-11-27 14:55:00,62.46,62.47,62.42,62.43,339894.0,50.8731,50.8813,50.8406,50.8487,339894.0
2018-11-27 15:00:00,62.43,62.45,62.4,62.45,283578.0,50.8487,50.865,50.8243,50.865,283578.0
2018-11-27 15:05:00,62.45,62.46,62.4,62.42,170918.0,50.865,50.8731,50.8243,50.8406,170918.0
2018-11-27 15:10:00,62.42,62.45,62.4,62.44,241547.0,50.8406,50.865,50.8243,50.8569,241547.0
2018-11-27 15:15:00,62.44,62.45,62.4,62.41,130772.0,50.8569,50.865,50.8243,50.8324,130772.0
2018-11-27 15:20:00,62.41,62.44,62.4,62.43,291592.0,50.8324,50.8569,50.8243,50.8487,291592.0
2018-11-27 15:25:00,62.43,62.46,62.42,62.44,434046.0,50.8487,50.8731,50.8406,50.8569,434046.0
2018-11-27 15:30:00,62.44,62.45,62.4,62.43,627569.0,50.8569,50.865,50.8243,50.8487,627569.0
2018-11-27 15:35:00,62.43,62.48,62.42,62.47,548848.0,50.8487,50.8894,50.8406,50.8813,548848.0
2018-11-27 15:40:00,62.47,62.48,62.46,62.47,749541.0,50.8813,50.8894,50.8731,50.8813,749541.0
2018-11-27 15:45:00,62.47,62.5,62.45,62.49,1082530.0,50.8813,50.9057,50.865,50.8976,1082530.0
2018-11-27 15:50:00,62.49,62.49,62.45,62.45,1545615.0,50.8976,50.8976,50.865,50.865,1545615.0
2018-11-27 15:55:00,62.46,62.51,62.45,62.5,6976911.0,50.8731,50.9139,50.865,50.9057,6976911.0
2018-11-28 09:30:00,62.56,62.57,62.51,62.53,500941.0,50.9546,50.9627,50.9139,50.9302,500941.0
2018-11-28 09:35:00,62.53,62.57,62.52,62.56,410806.0,50.9302,50.9627,50.922,50.9546,410806.0
2018-11-28 09:40:00,62.56,62.57,62.49,62.5,566187.0,50.9546,50.9627,50.8976,50.9057,566187.0
2018-11-28 09:45:00,62.49,62.55,62.47,62.52,462174.0,50.8976,50.9464,50.8813,50.922,462174.0
2018-11-28 09:50:00,62.53,62.56,62.46,62.47,530782.0,50.9302,50.9546,50.8731,50.8813,530782.0
2018-11-28 09:55:00,62.47,62.49,62.43,62.48,851813.0,50.8813,50.8976,50.8487,50.8894,851813.0
2018-11-28 10:00:00,62.49,62.51,62.46,62.47,223946.0,50.8976,50.9139,50.8731,50.8813,223946.0
2018-11-28 10:05:00,62.47,62.48,62.37,62.41,266603.0,50.8813,50.8894,50.7998,50.8324,266603.0
2018-11-28 10:10:00,62.41,62.41,62.36,62.37,412935.0,50.8324,50.8324,50.7917,50.7998,412935.0
2018-11-28 10:15:00,62.36,62.38,62.34,62.37,313615.0,50.7917,50.808,50.7754,50.7998,313615.0
2018-11-28 10:20:00,62.37,62.38,62.34,62.35,139822.0,50.7998,50.808,50.7754,50.7835,139822.0
2018-11-28 10:25:00,62.35,62.35,62.31,62.31,148678.0,50.7835,50.7835,50.751,50.751,148678.0
2018-11-28 10:30:00,62.31,62.33,62.29,62.32,203194.0,50.751,50.7673,50.7347,50.7591,203194.0
2018-11-28 10:35:00,62.32,62.38,62.31,62.32,233067.0,50.7591,50.808,50.751,50.7591,233067.0
2018-11-28 10:40:00,62.31,62.33,62.29,62.3,238058.0,50.751,50.7673,50.7347,50.7428,238058.0
2018-11-28 10:45:00,62.3,62.37,62.28,62.36,393291.0,50.7428,50.7998,50.7265,50.7917,393291.0
2018-11-28 10:50:00,62.36,62.38,62.34,62.37,365305.0,50.7917,50.808,50.7754,50.7998,365305.0
2018-11-28 10:55:00,62.37,62.38,62.32,62.32,194749.0,50.7998,50.808,50.7591,50.7591,194749.0
2018-11-28 11:00:00,62.32,62.36,62.3,62.35,202725.0,50.7591,50.7917,50.7428,50.7835,202725.0
2018-11-28 11:05:00,62.35,62.4,62.33,62.39,225866.0,50.7835,50.8243,50.7673,50.8161,225866.0
2018-11-28 11:10:00,62.39,62.41,62.37,62.39,429394.0,50.8161,50.8324,50.7998,50.8161,429394.0
2018-11-28 11:15:00,62.39,62.39,62.33,62.36,262205.0,50.8161,50.8161,50.7673,50.7917,262205.0
2018-11-28 11:20:00,62.36,62.38,62.31,62.33,529220.0,50.7917,50.808,50.751,50.7673,529220.0
2018-11-28 11:25:00,62.33,62.36,62.31,62.35,605591.0,50.7673,50.7917,50.751,50.7835,605591.0
2018-11-28 11:30:00,62.35,62.36,62.33,62.36,386189.0,50.7835,50.7917,50.7673,50.7917,386189.0
2018-11-28 11:35:00,62.35,62.37,62.34,62.36,314007.0,50.7835,50.7998,50.7754,50.7917,314007.0
2018-11-28 11:40:00,62.36,62.37,62.33,62.36,333018.0,50.7917,50.7998,50.7673,50.7917,333018.0
2018-11-28 11:45:00,62.37,62.38,62.35,62.35,209230.0,50.7998,50.808,50.7835,50.7835,209230.0
2018-11-28 11:50:00,62.36,62.41,62.34,62.39,188943.0,50.7917,50.8324,50.7754,50.8161,188943.0
2018-11-28 11:55:00,62.39,62.41,62.35,62.4,568520.0,50.8161,50.8324,50.7835,50.8243,568520.0
2018-11-28 12:00:00,62.41,62.85,62.41,62.84,1481657.0,50.8324,51.1908,50.8324,51.1827,1481657.0
2018-11-28 12:05:00,62.85,63.01,62.83,62.99,625752.0,51.1908,51.3211,51.1745,51.3048,625752.0
2018-11-28 12:10:00,62.99,63.03,62.94,63.02,551684.0,51.3048,51.3374,51.2641,51.3293,551684.0
2018-11-28 12:15:00,63.02,63.05,62.95,63.01,794893.0,51.3293,51.3537,51.2722,51.3211,794893.0
2018-11-28 12:20:00,63.02,63.07,62.96,62.98,923162.0,51.3293,51.37,51.2804,51.2967,923162.0
2018-11-28 12:25:00,62.97,63.07,62.95,63.04,407666.0,51.2885,51.37,51.2722,51.3455,407666.0
2018-11-28 12:30:00,63.04,63.06,62.96,62.96,658081.0,51.3455,51.3618,51.2804,51.2804,658081.0
2018-11-28 12:35:00,62.96,63.02,62.95,63.02,466391.0,51.2804,51.3293,51.2722,51.3293,466391.0
2018-11-28 12:40:00,63.01,63.02,62.93,62.97,440489.0,51.3211,51.3293,51.256,51.2885,440489.0
2018-11-28 12:45:00,62.97,63.07,62.96,63.05,394696.0,51.2885,51.37,51.2804,51.3537,394696.0
2018-11-28 12:50:00,63.05,63.12,63.04,63.1,350710.0,51.3537,51.4107,51.3455,51.3944,350710.0
2018-11-28 12:55:00,63.09,63.11,63.05,63.05,662585.0,51.3863,51.4026,51.3537,51.3537,662585.0
2018-11-28 13:00:00,63.05,63.07,62.99,63.0,496514.0,51.3537,51.37,51.3048,51.313,496514.0
2018-11-28 13:05:00,63.0,63.12,62.99,63.1,246114.0,51.313,51.4107,51.3048,51.3944,246114.0
2018-11-28 13:10:00,63.1,63.17,63.08,63.15,279958.0,51.3944,51.4514,51.3781,51.4351,279958.0
2018-11-28 13:15:00,63.16,63.22,63.13,63.19,427138.0,51.4433,51.4922,51.4189,51.4677,427138.0
2018-11-28 13:20:00,63.2,63.21,63.18,63.19,142708.0,51.4759,51.484,51.4596,51.4677,142708.0
2018-11-28 13:25:00,63.19,63.23,63.16,63.21,250415.0,51.4677,51.5003,51.4433,51.484,250415.0
2018-11-28 13:30:00,63.21,63.24,63.18,63.19,312981.0,51.484,51.5084,51.4596,51.4677,312981.0
2018-11-28 13:35:00,63.19,63.26,63.18,63.25,317911.0,51.4677,51.5247,51.4596,51.5166,317911.0
2018-11-28 13:40:00,63.25,63.29,63.24,63.27,235910.0,51.5166,51.5492,51.5084,51.5329,235910.0
2018-11-28 13:45:00,63.27,63.31,63.26,63.29,559067.0,51.5329,51.5655,51.5247,51.5492,559067.0
2018-11-28 13:50:00,63.29,63.34,63.28,63.32,527282.0,51.5492,51.5899,51.541,51.5736,527282.0
2018-11-28 13:55:00,63.32,63.35,63.28,63.29,180964.0,51.5736,51.598,51.541,51.5492,180964.0
2018-11-28 14:00:00,63.28,63.33,63.27,63.29,181627.0,51.541,51.5818,51.5329,51.5492,181627.0
2018-11-28 14:05:00,63.3,63.32,63.24,63.26,253288.0,51.5573,51.5736,51.5084,51.5247,253288.0
2018-11-28 14:10:00,63.27,63.34,63.26,63.34,226563.0,51.5329,51.5899,51.5247,51.5899,226563.0
2018-11-28 14:15:00,63.33,63.35,63.26,63.34,658006.0,51.5818,51.598,51.5247,51.5899,658006.0
2018-11-28 14:20:00,63.33,63.34,63.27,63.3,238271.0,51.5818,51.5899,51.5329,51.5573,238271.0
2018-11-28 14:25:00,63.3,63.33,63.29,63.29,334904.0,51.5573,51.5818,51.5492,51.5492,334904.0
2018-11-28 14:30:00,63.3,63.31,63.25,63.27,291851.0,51.5573,51.5655,51.5166,51.5329,291851.0
2018-11-28 14:35:00,63.27,63.3,63.24,63.25,406729.0,51.5329,51.5573,51.5084,51.5166,406729.0
2018-11-28 14:40:00,63.24,63.3,63.24,63.28,387595.0,51.5084,51.5573,51.5084,51.541,387595.0
2018-11-28 14:45:00,63.29,63.3,63.28,63.29,184244.0,51.5492,51.5573,51.541,51.5492,184244.0
2018-11-28 14:50:00,63.29,63.32,63.27,63.28,365446.0,51.5492,51.5736,51.5329,51.541,365446.0
2018-11-28 14:55:00,63.28,63.28,63.24,63.25,197511.0,51.541,51.541,51.5084,51.5166,197511.0
2018-11-28 15:00:00,63.26,63.26,63.2,63.24,273556.0,51.5247,51.5247,51.4759,51.5084,273556.0
2018-11-28 15:05:00,63.24,63.25,63.21,63.22,357597.0,51.5084,51.5166,51.484,51.4922,357597.0
2018-11-28 15:10:00,63.23,63.26,63.21,63.25,287173.0,51.5003,51.5247,51.484,51.5166,287173.0
2018-11-28 15:15:00,63.24,63.25,63.23,63.24,233782.0,51.5084,51.5166,51.5003,51.5084,233782.0
2018-11-28 15:20:00,63.24,63.27,63.23,63.25,485252.0,51.5084,51.5329,51.5003,51.5166,485252.0
2018-11-28 15:25:00,63.26,63.31,63.25,63.3,221981.0,51.5247,51.5655,51.5166,51.5573,221981.0
2018-11-28 15:30:00,63.3,63.33,63.27,63.32,256397.0,51.5573,51.5818,51.5329,51.5736,256397.0
2018-11-28 15:35:00,63.32,63.33,63.31,63.31,474536.0,51.5736,51.5818,51.5655,51.5655,474536.0
2018-11-28 15:40:00,63.31,63.35,63.3,63.34,536651.0,51.5655,51.598,51.5573,51.5899,536651.0
2018-11-28 15:45:00,63.34,63.41,63.33,63.41,606245.0,51.5899,51.6469,51.5818,51.6469,606245.0
2018-11-28 15:50:00,63.41,63.41,63.36,63.36,2398846.0,51.6469,51.6469,51.6062,51.6062,2398846.0
2018-11-28 15:55:00,63.37,63.4,63.35,63.37,5267320.0,51.6143,51.6388,51.598,51.6143,5267320.0
2018-11-29 09:30:00,62.99,63.07,62.98,63.02,661183.0,51.3048,51.37,51.2967,51.3293,661183.0
2018-11-29 09:35:00,63.02,63.11,62.99,63.09,510840.0,51.3293,51.4026,51.3048,51.3863,510840.0
2018-11-29 09:40:00,63.09,63.12,63.05,63.09,359900.0,51.3863,51.4107,51.3537,51.3863,359900.0
2018-11-29 09:45:00,63.09,63.11,63.02,63.03,312565.0,51.3863,51.4026,51.3293,51.3374,312565.0
2018-11-29 09:50:00,63.03,63.11,63.03,63.1,128646.0,51.3374,51.4026,51.3374,51.3944,128646.0
2018-11-29 09:55:00,63.1,63.13,63.08,63.1,257604.0,51.3944,51.4189,51.3781,51.3944,257604.0
2018-11-29 10:00:00,63.09,63.12,63.07,63.08,537955.0,51.3863,51.4107,51.37,51.3781,537955.0
2018-11-29 10:05:00,63.08,63.1,63.02,63.07,434780.0,51.3781,51.3944,51.3293,51.37,434780.0
2018-11-29 10:10:00,63.08,63.08,63.03,63.07,594261.0,51.3781,51.3781,51.3374,51.37,594261.0
2018-11-29 10:15:00,63.07,63.08,62.99,62.99,545149.0,51.37,51.3781,51.3048,51.3048,545149.0
2018-11-29 10:20:00,62.99,63.02,62.98,63.01,350529.0,51.3048,51.3293,51.2967,51.3211,350529.0
2018-11-29 10:25:00,63.02,63.04,62.97,62.97,419400.0,51.3293,51.3455,51.2885,51.2885,419400.0
2018-11-29 10:30:00,62.97,63.18,62.97,63.07,1213944.0,51.2885,51.4596,51.2885,51.37,1213944.0
2018-11-29 10:35:00,63.07,63.1,62.98,62.98,512730.0,51.37,51.3944,51.2967,51.2967,512730.0
2018-11-29 10:40:00,62.98,62.99,62.86,62.9,630677.0,51.2967,51.3048,51.1989,51.2315,630677.0
2018-11-29 10:45:00,62.9,62.92,62.85,62.86,273631.0,51.2315,51.2478,51.1908,51.1989,273631.0
2018-11-29 10:50:00,62.85,62.9,62.82,62.86,298657.0,51.1908,51.2315,51.1664,51.1989,298657.0
2018-11-29 10:55:00,62.86,62.93,62.84,62.93,167252.0,51.1989,51.256,51.1827,51.256,167252.0
2018-11-29 11:00:00,62.93,62.98,62.9,62.96,400065.0,51.256,51.2967,51.2315,51.2804,400065.0
2018-11-29 11:05:00,62.97,63.01,62.96,62.99,412388.0,51.2885,51.3211,51.2804,51.3048,412388.0
2018-11-29 11:10:00,62.99,63.0,62.95,62.99,214150.0,51.3048,51.313,51.2722,51.3048,214150.0
2018-11-29 11:15:00,62.99,63.01,62.93,62.94,479809.0,51.3048,51.3211,51.256,51.2641,479809.0
2018-11-29 11:20:00,62.94,63.06,62.91,62.96,896864.0,51.2641,51.3618,51.2397,51.2804,896864.0
2018-11-29 11:25:00,62.98,63.03,62.94,62.99,542452.0,51.2967,51.3374,51.2641,51.3048,542452.0
2018-11-29 11:30:00,62.99,63.01,62.92,62.94,392662.0,51.3048,51.3211,51.2478,51.2641,392662.0
2018-11-29 11:35:00,62.94,62.99,62.91,62.98,414964.0,51.2641,51.3048,51.2397,51.2967,414964.0
2018-11-29 11:40:00,62.98,63.03,62.97,62.99,185377.0,51.2967,51.3374,51.2885,51.3048,185377.0
2018-11-29 11:45:00,62.99,63.0,62.93,62.95,228989.0,51.3048,51.313,51.256,51.2722,228989.0
2018-11-29 11:50:00,62.96,63.04,62.94,63.03,349877.0,51.2804,51.3455,51.2641,51.3374,349877.0
2018-11-29 11:55:00,63.03,63.03,62.98,63.01,228977.0,51.3374,51.3374,51.2967,51.3211,228977.0
2018-11-29 12:00:00,63.0,63.02,62.95,62.97,479507.0,51.313,51.3293,51.2722,51.2885,479507.0
2018-11-29 12:05:00,62.98,62.99,62.93,62.97,258489.0,51.2967,51.3048,51.256,51.2885,258489.0
2018-11-29 12:10:00,62.98,62.98,62.91,62.92,201684.0,51.2967,51.2967,51.2397,51.2478,201684.0
2018-11-29 12:15:00,62.92,62.97,62.91,62.95,153350.0,51.2478,51.2885,51.2397,51.2722,153350.0
2018-11-29 12:20:00,62.95,62.96,62.93,62.95,147531.0,51.2722,51.2804,51.256,51.2722,147531.0
2018-11-29 12:25:00,62.95,62.96,62.93,62.95,641351.0,51.2722,51.2804,51.256,51.2722,641351.0
2018-11-29 12:30:00,62.95,62.99,62.94,62.97,171430.0,51.2722,51.3048,51.2641,51.2885,171430.0
2018-11-29 12:35:00,62.96,62.97,62.93,62.97,70756.0,51.2804,51.2885,51.256,51.2885,70756.0
2018-11-29 12:40:00,62.97,62.99,62.97,62.97,80308.0,51.2885,51.3048,51.2885,51.2885,80308.0
2018-11-29 12:45:00,62.97,62.99,62.94,62.98,115447.0,51.2885,51.3048,51.2641,51.2967,115447.0
2018-11-29 12:50:00,62.99,63.02,62.98,63.0,81816.0,51.3048,51.3293,51.2967,51.313,81816.0
2018-11-29 12:55:00,63.0,63.03,62.98,63.01,80203.0,51.313,51.3374,51.2967,51.3211,80203.0
2018-11-29 13:00:00,63.01,63.03,63.0,63.02,105304.0,51.3211,51.3374,51.313,51.3293,105304.0
2018-11-29 13:05:00,63.03,63.03,62.99,62.99,89408.0,51.3374,51.3374,51.3048,51.3048,89408.0
2018-11-29 13:10:00,62.99,63.0,62.96,62.97,301080.0,51.3048,51.313,51.2804,51.2885,301080.0
2018-11-29 13:15:00,62.97,63.02,62.96,63.02,374357.0,51.2885,51.3293,51.2804,51.3293,374357.0
2018-11-29 13:20:00,63.03,63.04,63.01,63.03,141098.0,51.3374,51.3455,51.3211,51.3374,141098.0
2018-11-29 13:25:00,63.04,63.05,63.02,63.02,87313.0,51.3455,51.3537,51.3293,51.3293,87313.0
2018-11-29 13:30:00,63.02,63.05,63.02,63.03,105287.0,51.3293,51.3537,51.3293,51.3374,105287.0
2018-11-29 13:35:00,63.03,63.03,63.0,63.02,82825.0,51.3374,51.3374,51.313,51.3293,82825.0
2018-11-29 13:40:00,63.02,63.05,63.01,63.04,79086.0,51.3293,51.3537,51.3211,51.3455,79086.0
2018-11-29 13:45:00,63.04,63.1,63.02,63.1,399613.0,51.3455,51.3944,51.3293,51.3944,399613.0
2018-11-29 13:50:00,63.1,63.1,63.06,63.07,187846.0,51.3944,51.3944,51.3618,51.37,187846.0
2018-11-29 13:55:00,63.06,63.08,63.05,63.07,259222.0,51.3618,51.3781,51.3537,51.37,259222.0
2018-11-29 14:00:00,63.06,63.13,63.02,63.05,471610.0,51.3618,51.4189,51.3293,51.3537,471610.0
2018-11-29 14:05:00,63.04,63.07,63.02,63.06,198103.0,51.3455,51.37,51.3293,51.3618,198103.0
2018-11-29 14:10:00,63.06,63.13,63.05,63.11,198014.0,51.3618,51.4189,51.3537,51.4026,198014.0
2018-11-29 14:15:00,63.11,63.11,63.07,63.1,151132.0,51.4026,51.4026,51.37,51.3944,151132.0
2018-11-29 14:20:00,63.1,63.12,63.07,63.08,162510.0,51.3944,51.4107,51.37,51.3781,162510.0
2018-11-29 14:25:00,63.08,63.12,63.08,63.11,109107.0,51.3781,51.4107,51.3781,51.4026,109107.0
2018-11-29 14:30:00,63.12,63.15,63.1,63.14,178863.0,51.4107,51.4351,51.3944,51.427,178863.0
2018-11-29 14:35:00,63.14,63.15,63.11,63.12,180630.0,51.427,51.4351,51.4026,51.4107,180630.0
2018-11-29 14:40:00,63.12,63.18,63.12,63.17,283169.0,51.4107,51.4596,51.4107,51.4514,283169.0
2018-11-29 14:45:00,63.18,63.18,63.13,63.16,155879.0,51.4596,51.4596,51.4189,51.4433,155879.0
2018-11-29 14:50:00,63.16,63.22,63.15,63.2,287492.0,51.4433,51.4922,51.4351,51.4759,287492.0
2018-11-29 14:55:00,63.2,63.25,63.19,63.23,115824.0,51.4759,51.5166,51.4677,51.5003,115824.0
2018-11-29 15:00:00,63.24,63.25,63.22,63.22,225207.0,51.5084,51.5166,51.4922,51.4922,225207.0
2018-11-29 15:05:00,63.22,63.22,63.19,63.21,364178.0,51.4922,51.4922,51.4677,51.484,364178.0
2018-11-29 15:10:00,63.21,63.22,63.17,63.2,501279.0,51.484,51.4922,51.4514,51.4759,501279.0
2018-11-29 15:15:00,63.2,63.2,63.16,63.17,280566.0,51.4759,51.4759,51.4433,51.4514,280566.0
2018-11-29 15:20:00,63.17,63.19,63.14,63.15,246104.0,51.4514,51.4677,51.427,51.4351,246104.0
2018-11-29 15:25:00,63.15,63.18,63.12,63.17,325447.0,51.4351,51.4596,51.4107,51.4514,325447.0
2018-11-29 15:30:00,63.17,63.17,63.12,63.15,329121.0,51.4514,51.4514,51.4107,51.4351,329121.0
2018-11-29 15:35:00,63.15,63.16,63.13,63.14,402045.0,51.4351,51.4433,51.4189,51.427,402045.0
2018-11-29 15:40:00,63.14,63.2,63.13,63.19,1007877.0,51.427,51.4759,51.4189,51.4677,1007877.0
2018-11-29 15:45:00,63.19,63.2,63.14,63.17,863350.0,51.4677,51.4759,51.427,51.4514,863350.0
2018-11-29 15:50:00,63.17,63.18,63.14,63.17,1031453.0,51.4514,51.4596,51.427,51.4514,1031453.0
2018-11-29 15:55:00,63.16,63.16,63.05,63.05,2755221.0,51.4433,51.4433,51.3537,51.3537,2755221.0
2018-11-30 09:30:00,62.68,62.73,62.65,62.66,962768.0,51.0523,51.0931,51.0279,51.036,962768.0
2018-11-30 09:35:00,62.66,62.7,62.62,62.7,690280.0,51.036,51.0686,51.0035,51.0686,690280.0
2018-11-30 09:40:00,62.71,62.72,62.64,62.68,312763.0,51.0768,51.0849,51.0198,51.0523,312763.0
2018-11-30 09:45:00,62.68,62.72,62.66,62.67,263989.0,51.0523,51.0849,51.036,51.0442,263989.0
2018-11-30 09:50:00,62.66,62.68,62.62,62.68,164761.0,51.036,51.0523,51.0035,51.0523,164761.0
2018-11-30 09:55:00,62.67,62.7,62.65,62.69,292759.0,51.0442,51.0686,51.0279,51.0605,292759.0
2018-11-30 10:00:00,62.69,62.7,62.65,62.69,258617.0,51.0605,51.0686,51.0279,51.0605,258617.0
2018-11-30 10:05:00,62.69,62.76,62.67,62.75,262983.0,51.0605,51.1175,51.0442,51.1093,262983.0
2018-11-30 10:10:00,62.75,62.77,62.74,62.77,249114.0,51.1093,51.1256,51.1012,51.1256,249114.0
2018-11-30 10:15:00,62.77,62.77,62.69,62.7,276447.0,51.1256,51.1256,51.0605,51.0686,276447.0
2018-11-30 10:20:00,62.7,62.71,62.67,62.68,177576.0,51.0686,51.0768,51.0442,51.0523,177576.0
2018-11-30 10:25:00,62.68,62.71,62.66,62.67,133441.0,51.0523,51.0768,51.036,51.0442,133441.0
2018-11-30 10:30:00,62.67,62.73,62.67,62.72,226887.0,51.0442,51.0931,51.0442,51.0849,226887.0
2018-11-30 10:35:00,62.72,62.78,62.72,62.77,203214.0,51.0849,51.1338,51.0849,51.1256,203214.0
2018-11-30 10:40:00,62.78,62.8,62.77,62.78,93437.0,51.1338,51.1501,51.1256,51.1338,93437.0
2018-11-30 10:45:00,62.78,62.78,62.74,62.75,105401.0,51.1338,51.1338,51.1012,51.1093,105401.0
2018-11-30 10:50:00,62.75,62.8,62.74,62.8,163286.0,51.1093,51.1501,51.1012,51.1501,163286.0
2018-11-30 10:55:00,62.79,62.8,62.7,62.72,461563.0,51.1419,51.1501,51.0686,51.0849,461563.0
2018-11-30 11:00:00,62.71,62.72,62.67,62.68,424574.0,51.0768,51.0849,51.0442,51.0523,424574.0
2018-11-30 11:05:00,62.68,62.71,62.67,62.7,227557.0,51.0523,51.0768,51.0442,51.0686,227557.0
2018-11-30 11:10:00,62.7,62.7,62.62,62.64,261559.0,51.0686,51.0686,51.0035,51.0198,261559.0
2018-11-30 11:15:00,62.63,62.64,62.6,62.64,285496.0,51.0116,51.0198,50.9872,51.0198,285496.0
2018-11-30 11:20:00,62.64,62.66,62.61,62.63,425371.0,51.0198,51.036,50.9953,51.0116,425371.0
2018-11-30 11:25:00,62.62,62.64,62.56,62.57,922480.0,51.0035,51.0198,50.9546,50.9627,922480.0
2018-11-30 11:30:00,62.57,62.61,62.49,62.61,1443252.0,50.9627,50.9953,50.8976,50.9953,1443252.0
2018-11-30 11:35:00,62.6,62.64,62.59,62.64,233319.0,50.9872,51.0198,50.979,51.0198,233319.0
2018-11-30 11:40:00,62.64,62.68,62.63,62.67,230034.0,51.0198,51.0523,51.0116,51.0442,230034.0
2018-11-30 11:45:00,62.67,62.72,62.66,62.71,325104.0,51.0442,51.0849,51.036,51.0768,325104.0
2018-11-30 11:50:00,62.71,62.72,62.68,62.69,114854.0,51.0768,51.0849,51.0523,51.0605,114854.0
2018-11-30 11:55:00,62.69,62.74,62.69,62.71,172560.0,51.0605,51.1012,51.0605,51.0768,172560.0
2018-11-30 12:00:00,62.71,62.75,62.7,62.72,607079.0,51.0768,51.1093,51.0686,51.0849,607079.0
2018-11-30 12:05:00,62.72,62.77,62.71,62.77,193536.0,51.0849,51.1256,51.0768,51.1256,193536.0
2018-11-30 12:10:00,62.77,62.77,62.72,62.75,138423.0,51.1256,51.1256,51.0849,51.1093,138423.0
2018-11-30 12:15:00,62.74,62.75,62.71,62.71,127660.0,51.1012,51.1093,51.0768,51.0768,127660.0
2018-11-30 12:20:00,62.71,62.73,62.7,62.72,154618.0,51.0768,51.0931,51.0686,51.0849,154618.0
2018-11-30 12:25:00,62.72,62.73,62.68,62.69,307719.0,51.0849,51.0931,51.0523,51.0605,307719.0
2018-11-30 12:30:00,62.7,62.7,62.67,62.68,96550.0,51.0686,51.0686,51.0442,51.0523,96550.0
2018-11-30 12:35:00,62.68,62.68,62.66,62.66,95925.0,51.0523,51.0523,51.036,51.036,95925.0
2018-11-30 12:40:00,62.66,62.68,62.63,62.64,80379.0,51.036,51.0523,51.0116,51.0198,80379.0
2018-11-30 12:45:00,62.63,62.68,62.63,62.67,90553.0,51.0116,51.0523,51.0116,51.0442,90553.0
2018-11-30 12:50:00,62.67,62.68,62.64,62.65,90111.0,51.0442,51.0523,51.0198,51.0279,90111.0
2018-11-30 12:55:00,62.65,62.66,62.62,62.62,137137.0,51.0279,51.036,51.0035,51.0035,137137.0
2018-11-30 13:00:00,62.63,62.63,62.6,62.61,101352.0,51.0116,51.0116,50.9872,50.9953,101352.0
2018-11-30 13:05:00,62.61,62.61,62.58,62.59,113497.0,50.9953,50.9953,50.9709,50.979,113497.0
2018-11-30 13:10:00,62.58,62.59,62.56,62.58,148740.0,50.9709,50.979,50.9546,50.9709,148740.0
2018-11-30 13:15:00,62.58,62.61,62.58,62.59,313087.0,50.9709,50.9953,50.9709,50.979,313087.0
2018-11-30 13:20:00,62.59,62.63,62.57,62.63,891678.0,50.979,51.0116,50.9627,51.0116,891678.0
2018-11-30 13:25:00,62.63,62.64,62.6,62.6,361918.0,51.0116,51.0198,50.9872,50.9872,361918.0
2018-11-30 13:30:00,62.61,62.72,62.59,62.67,1011613.0,50.9953,51.0849,50.979,51.0442,1011613.0
2018-11-30 13:35:00,62.68,62.72,62.66,62.67,281255.0,51.0523,51.0849,51.036,51.0442,281255.0
2018-11-30 13:40:00,62.66,62.68,62.65,62.68,200677.0,51.036,51.0523,51.0279,51.0523,200677.0
2018-11-30 13:45:00,62.68,62.72,62.68,62.71,339228.0,51.0523,51.0849,51.0523,51.0768,339228.0
2018-11-30 13:50:00,62.72,62.75,62.71,62.72,184814.0,51.0849,51.1093,51.0768,51.0849,184814.0
2018-11-30 13:55:00,62.73,62.73,62.71,62.72,286451.0,51.0931,51.0931,51.0768,51.0849,286451.0
2018-11-30 14:00:00,62.72,62.73,62.68,62.7,117589.0,51.0849,51.0931,51.0523,51.0686,117589.0
2018-11-30 14:05:00,62.7,62.71,62.69,62.7,116707.0,51.0686,51.0768,51.0605,51.0686,116707.0
2018-11-30 14:10:00,62.69,62.71,62.68,62.7,120841.0,51.0605,51.0768,51.0523,51.0686,120841.0
2018-11-30 14:15:00,62.7,62.74,62.66,62.67,305771.0,51.0686,51.1012,51.036,51.0442,305771.0
2018-11-30 14:20:00,62.68,62.71,62.68,62.69,150425.0,51.0523,51.0768,51.0523,51.0605,150425.0
2018-11-30 14:25:00,62.69,62.7,62.67,62.7,111712.0,51.0605,51.0686,51.0442,51.0686,111712.0
2018-11-30 14:30:00,62.7,62.72,62.68,62.69,668158.0,51.0686,51.0849,51.0523,51.0605,668158.0
2018-11-30 14:35:00,62.69,62.7,62.66,62.69,270306.0,51.0605,51.0686,51.036,51.0605,270306.0
2018-11-30 14:40:00,62.68,62.74,62.68,62.72,269111.0,51.0523,51.1012,51.0523,51.0849,269111.0
2018-11-30 14:45:00,62.71,62.72,62.69,62.71,129973.0,51.0768,51.0849,51.0605,51.0768,129973.0
2018-11-30 14:50:00,62.71,62.71,62.69,62.7,142761.0,51.0768,51.0768,51.0605,51.0686,142761.0
2018-11-30 14:55:00,62.7,62.71,62.67,62.69,577607.0,51.0686,51.0768,51.0442,51.0605,577607.0
2018-11-30 15:00:00,62.7,62.71,62.68,62.69,166000.0,51.0686,51.0768,51.0523,51.0605,166000.0
2018-11-30 15:05:00,62.69,62.74,62.69,62.74,197180.0,51.0605,51.1012,51.0605,51.1012,197180.0
2018-11-30 15:10:00,62.74,62.75,62.72,62.74,133942.0,51.1012,51.1093,51.0849,51.1012,133942.0
2018-11-30 15:15:00,62.73,62.76,62.73,62.76,239803.0,51.0931,51.1175,51.0931,51.1175,239803.0
2018-11-30 15:20:00,62.75,62.78,62.75,62.78,226063.0,51.1093,51.1338,51.1093,51.1338,226063.0
2018-11-30 15:25:00,62.77,62.79,62.75,62.76,162124.0,51.1256,51.1419,51.1093,51.1175,162124.0
2018-11-30 15:30:00,62.76,62.78,62.75,62.76,380557.0,51.1175,51.1338,51.1093,51.1175,380557.0
2018-11-30 15:35:00,62.75,62.78,62.74,62.78,587287.0,51.1093,51.1338,51.1012,51.1338,587287.0
2018-11-30 15:40:00,62.78,62.8,62.74,62.75,620624.0,51.1338,51.1501,51.1012,51.1093,620624.0
2018-11-30 15:45:00,62.74,62.75,62.7,62.74,856995.0,51.1012,51.1093,51.0686,51.1012,856995.0
2018-11-30 15:50:00,62.74,62.76,62.72,62.75,971587.0,51.1012,51.1175,51.0849,51.1093,971587.0
2018-11-30 15:55:00,62.75,62.84,62.75,62.79,2633508.0,51.1093,51.1827,51.1093,51.1419,2633508.0
2018-12-03 09:30:00,63.75,63.75,63.62,63.63,1044462.0,51.9238,51.9238,51.818,51.8261,1044462.0
2018-12-03 09:35:00,63.64,63.66,63.6,63.62,983778.0,51.8342,51.8505,51.8017,51.818,983778.0
2018-12-03 09:40:00,63.63,63.68,63.61,63.67,324953.0,51.8261,51.8668,51.8098,51.8587,324953.0
2018-12-03 09:45:00,63.67,63.69,63.58,63.61,323981.0,51.8587,51.875,51.7854,51.8098,323981.0
2018-12-03 09:50:00,63.62,63.63,63.57,63.58,647828.0,51.818,51.8261,51.7772,51.7854,647828.0
2018-12-03 09:55:00,63.58,63.59,63.51,63.55,1107457.0,51.7854,51.7935,51.7284,51.7609,1107457.0
2018-12-03 10:00:00,63.56,63.6,63.53,63.58,825585.0,51.7691,51.8017,51.7446,51.7854,825585.0
2018-12-03 10:05:00,63.59,63.63,63.57,63.61,315423.0,51.7935,51.8261,51.7772,51.8098,315423.0
2018-12-03 10:10:00,63.62,63.63,63.51,63.51,322407.0,51.818,51.8261,51.7284,51.7284,322407.0
2018-12-03 10:15:00,63.52,63.59,63.51,63.57,338551.0,51.7365,51.7935,51.7284,51.7772,338551.0
2018-12-03 10:20:00,63.57,63.64,63.54,63.62,465458.0,51.7772,51.8342,51.7528,51.818,465458.0
2018-12-03 10:25:00,63.62,63.65,63.6,63.6,315839.0,51.818,51.8424,51.8017,51.8017,315839.0
2018-12-03 10:30:00,63.61,63.61,63.55,63.59,218313.0,51.8098,51.8098,51.7609,51.7935,218313.0
2018-12-03 10:35:00,63.59,63.64,63.57,63.6,401640.0,51.7935,51.8342,51.7772,51.8017,401640.0
2018-12-03 10:40:00,63.59,63.59,63.53,63.58,556882.0,51.7935,51.7935,51.7446,51.7854,556882.0
2018-12-03 10:45:00,63.58,63.6,63.5,63.52,279757.0,51.7854,51.8017,51.7202,51.7365,279757.0
2018-12-03 10:50:00,63.52,63.54,63.45,63.49,695021.0,51.7365,51.7528,51.6795,51.7121,695021.0
2018-12-03 10:55:00,63.49,63.52,63.43,63.45,407437.0,51.7121,51.7365,51.6632,51.6795,407437.0
2018-12-03 11:00:00,63.45,63.5,63.41,63.48,462300.0,51.6795,51.7202,51.6469,51.7039,462300.0
2018-12-03 11:05:00,63.48,63.54,63.46,63.54,243064.0,51.7039,51.7528,51.6876,51.7528,243064.0
2018-12-03 11:10:00,63.54,63.56,63.51,63.54,408756.0,51.7528,51.7691,51.7284,51.7528,408756.0
2018-12-03 11:15:00,63.54,63.58,63.53,63.57,436579.0,51.7528,51.7854,51.7446,51.7772,436579.0
2018-12-03 11:20:00,63.56,63.59,63.52,63.54,376984.0,51.7691,51.7935,51.7365,51.7528,376984.0
2018-12-03 11:25:00,63.54,63.57,63.5,63.55,661394.0,51.7528,51.7772,51.7202,51.7609,661394.0
2018-12-03 11:30:00,63.55,63.58,63.51,63.51,456409.0,51.7609,51.7854,51.7284,51.7284,456409.0
2018-12-03 11:35:00,63.52,63.52,63.44,63.46,264004.0,51.7365,51.7365,51.6713,51.6876,264004.0
2018-12-03 11:40:00,63.45,63.47,63.37,63.38,445631.0,51.6795,51.6958,51.6143,51.6225,445631.0
2018-12-03 11:45:00,63.39,63.42,63.36,63.41,178472.0,51.6306,51.6551,51.6062,51.6469,178472.0
2018-12-03 11:50:00,63.41,63.42,63.39,63.4,121546.0,51.6469,51.6551,51.6306,51.6388,121546.0
2018-12-03 11:55:00,63.4,63.43,63.38,63.41,226164.0,51.6388,51.6632,51.6225,51.6469,226164.0
2018-12-03 12:00:00,63.41,63.47,63.4,63.44,217216.0,51.6469,51.6958,51.6388,51.6713,217216.0
2018-12-03 12:05:00,63.44,63.53,63.44,63.52,302426.0,51.6713,51.7446,51.6713,51.7365,302426.0
2018-12-03 12:10:00,63.52,63.54,63.48,63.49,220394.0,51.7365,51.7528,51.7039,51.7121,220394.0
2018-12-03 12:15:00,63.49,63.53,63.49,63.51,98456.0,51.7121,51.7446,51.7121,51.7284,98456.0
2018-12-03 12:20:00,63.5,63.55,63.5,63.55,62049.0,51.7202,51.7609,51.7202,51.7609,62049.0
2018-12-03 12:25:00,63.55,63.56,63.53,63.55,164391.0,51.7609,51.7691,51.7446,51.7609,164391.0
2018-12-03 12:30:00,63.56,63.59,63.55,63.59,171861.0,51.7691,51.7935,51.7609,51.7935,171861.0
2018-12-03 12:35:00,63.59,63.59,63.55,63.55,189906.0,51.7935,51.7935,51.7609,51.7609,189906.0
2018-12-03 12:40:00,63.55,63.56,63.52,63.53,600110.0,51.7609,51.7691,51.7365,51.7446,600110.0
2018-12-03 12:45:00,63.53,63.53,63.49,63.51,304338.0,51.7446,51.7446,51.7121,51.7284,304338.0
2018-12-03 12:50:00,63.52,63.54,63.49,63.5,152709.0,51.7365,51.7528,51.7121,51.7202,152709.0
2018-12-03 12:55:00,63.5,63.52,63.48,63.51,104331.0,51.7202,51.7365,51.7039,51.7284,104331.0
2018-12-03 13:00:00,63.51,63.54,63.5,63.52,854555.0,51.7284,51.7528,51.7202,51.7365,854555.0
2018-12-03 13:05:00,63.52,63.54,63.49,63.52,913692.0,51.7365,51.7528,51.7121,51.7365,913692.0
2018-12-03 13:10:00,63.52,63.56,63.51,63.54,424388.0,51.7365,51.7691,51.7284,51.7528,424388.0
2018-12-03 13:15:00,63.55,63.58,63.54,63.56,178227.0,51.7609,51.7854,51.7528,51.7691,178227.0
2018-12-03 13:20:00,63.56,63.58,63.55,63.58,143381.0,51.7691,51.7854,51.7609,51.7854,143381.0
2018-12-03 13:25:00,63.58,63.6,63.55,63.59,436143.0,51.7854,51.8017,51.7609,51.7935,436143.0
2018-12-03 13:30:00,63.58,63.58,63.56,63.57,141017.0,51.7854,51.7854,51.7691,51.7772,141017.0
2018-12-03 13:35:00,63.57,63.57,63.54,63.55,175058.0,51.7772,51.7772,51.7528,51.7609,175058.0
2018-12-03 13:40:00,63.56,63.57,63.53,63.56,234276.0,51.7691,51.7772,51.7446,51.7691,234276.0
2018-12-03 13:45:00,63.56,63.56,63.49,63.49,424224.0,51.7691,51.7691,51.7121,51.7121,424224.0
2018-12-03 13:50:00,63.49,63.55,63.49,63.55,151915.0,51.7121,51.7609,51.7121,51.7609,151915.0
2018-12-03 13:55:00,63.54,63.54,63.48,63.51,405671.0,51.7528,51.7528,51.7039,51.7284,405671.0
2018-12-03 14:00:00,63.51,63.54,63.49,63.51,381643.0,51.7284,51.7528,51.7121,51.7284,381643.0
2018-12-03 14:05:00,63.51,63.51,63.4,63.43,263870.0,51.7284,51.7284,51.6388,51.6632,263870.0
2018-12-03 14:10:00,63.43,63.47,63.43,63.44,407565.0,51.6632,51.6958,51.6632,51.6713,407565.0
2018-12-03 14:15:00,63.44,63.5,63.44,63.48,201064.0,51.6713,51.7202,51.6713,51.7039,201064.0
2018-12-03 14:20:00,63.49,63.5,63.46,63.47,260004.0,51.7121,51.7202,51.6876,51.6958,260004.0
2018-12-03 14:25:00,63.47,63.52,63.47,63.5,292906.0,51.6958,51.7365,51.6958,51.7202,292906.0
2018-12-03 14:30:00,63.5,63.53,63.49,63.51,185996.0,51.7202,51.7446,51.7121,51.7284,185996.0
2018-12-03 14:35:00,63.51,63.53,63.5,63.51,236791.0,51.7284,51.7446,51.7202,51.7284,236791.0
2018-12-03 14:40:00,63.51,63.54,63.48,63.5,167018.0,51.7284,51.7528,51.7039,51.7202,167018.0
2018-12-03 14:45:00,63.5,63.51,63.47,63.51,232119.0,51.7202,51.7284,51.6958,51.7284,232119.0
2018-12-03 14:50:00,63.51,63.54,63.46,63.47,355880.0,51.7284,51.7528,51.6876,51.6958,355880.0
2018-12-03 14:55:00,63.46,63.49,63.45,63.47,363875.0,51.6876,51.7121,51.6795,51.6958,363875.0
2018-12-03 15:00:00,63.48,63.5,63.44,63.48,462015.0,51.7039,51.7202,51.6713,51.7039,462015.0
2018-12-03 15:05:00,63.48,63.53,63.46,63.5,411865.0,51.7039,51.7446,51.6876,51.7202,411865.0
2018-12-03 15:10:00,63.5,63.56,63.5,63.55,281042.0,51.7202,51.7691,51.7202,51.7609,281042.0
2018-12-03 15:15:00,63.56,63.58,63.53,63.54,459658.0,51.7691,51.7854,51.7446,51.7528,459658.0
2018-12-03 15:20:00,63.54,63.56,63.53,63.53,520154.0,51.7528,51.7691,51.7446,51.7446,520154.0
2018-12-03 15:25:00,63.53,63.55,63.5,63.54,351740.0,51.7446,51.7609,51.7202,51.7528,351740.0
2018-12-03 15:30:00,63.54,63.59,63.52,63.59,485184.0,51.7528,51.7935,51.7365,51.7935,485184.0
2018-12-03 15:35:00,63.59,63.61,63.57,63.6,553563.0,51.7935,51.8098,51.7772,51.8017,553563.0
2018-12-03 15:40:00,63.6,63.61,63.55,63.57,1129101.0,51.8017,51.8098,51.7609,51.7772,1129101.0
2018-12-03 15:45:00,63.57,63.59,63.52,63.54,1156305.0,51.7772,51.7935,51.7365,51.7528,1156305.0
2018-12-03 15:50:00,63.55,63.58,63.53,63.55,2357740.0,51.7609,51.7854,51.7446,51.7609,2357740.0
2018-12-03 15:55:00,63.55,63.64,63.54,63.62,7173253.0,51.7609,51.8342,51.7528,51.818,7173253.0
2018-12-04 09:30:00,63.28,63.34,63.27,63.28,551032.0,51.541,51.5899,51.5329,51.541,551032.0
2018-12-04 09:35:00,63.28,63.33,63.26,63.3,310098.0,51.541,51.5818,51.5247,51.5573,310098.0
2018-12-04 09:40:00,63.29,63.3,63.18,63.19,374044.0,51.5492,51.5573,51.4596,51.4677,374044.0
2018-12-04 09:45:00,63.18,63.22,63.14,63.17,428174.0,51.4596,51.4922,51.427,51.4514,428174.0
2018-12-04 09:50:00,63.17,63.19,63.11,63.15,855837.0,51.4514,51.4677,51.4026,51.4351,855837.0
2018-12-04 09:55:00,63.15,63.17,63.12,63.13,432015.0,51.4351,51.4514,51.4107,51.4189,432015.0
2018-12-04 10:00:00,63.13,63.16,63.08,63.09,476710.0,51.4189,51.4433,51.3781,51.3863,476710.0
2018-12-04 10:05:00,63.09,63.13,63.06,63.11,338216.0,51.3863,51.4189,51.3618,51.4026,338216.0
2018-12-04 10:10:00,63.1,63.15,63.07,63.07,226961.0,51.3944,51.4351,51.37,51.37,226961.0
2018-12-04 10:15:00,63.06,63.14,63.01,63.02,288751.0,51.3618,51.427,51.3211,51.3293,288751.0
2018-12-04 10:20:00,63.02,63.04,62.99,63.01,266631.0,51.3293,51.3455,51.3048,51.3211,266631.0
2018-12-04 10:25:00,63.02,63.09,63.0,63.09,223228.0,51.3293,51.3863,51.313,51.3863,223228.0
2018-12-04 10:30:00,63.09,63.09,62.99,62.99,195399.0,51.3863,51.3863,51.3048,51.3048,195399.0
2018-12-04 10:35:00,63.0,63.03,62.96,62.98,798753.0,51.313,51.3374,51.2804,51.2967,798753.0
2018-12-04 10:40:00,62.98,63.04,62.98,63.01,958170.0,51.2967,51.3455,51.2967,51.3211,958170.0
2018-12-04 10:45:00,63.01,63.03,62.98,63.03,244352.0,51.3211,51.3374,51.2967,51.3374,244352.0
2018-12-04 10:50:00,63.03,63.07,63.02,63.07,508689.0,51.3374,51.37,51.3293,51.37,508689.0
2018-12-04 10:55:00,63.07,63.08,62.98,62.99,320817.0,51.37,51.3781,51.2967,51.3048,320817.0
2018-12-04 11:00:00,62.98,63.02,62.94,63.02,374428.0,51.2967,51.3293,51.2641,51.3293,374428.0
2018-12-04 11:05:00,63.02,63.05,63.0,63.01,284851.0,51.3293,51.3537,51.313,51.3211,284851.0
2018-12-04 11:10:00,63.01,63.02,62.98,62.99,137172.0,51.3211,51.3293,51.2967,51.3048,137172.0
2018-12-04 11:15:00,62.99,63.0,62.97,62.99,196724.0,51.3048,51.313,51.2885,51.3048,196724.0
2018-12-04 11:20:00,62.98,63.01,62.97,62.99,337399.0,51.2967,51.3211,51.2885,51.3048,337399.0
2018-12-04 11:25:00,62.99,62.99,62.93,62.95,466917.0,51.3048,51.3048,51.256,51.2722,466917.0
2018-12-04 11:30:00,62.95,62.95,62.91,62.92,244189.0,51.2722,51.2722,51.2397,51.2478,244189.0
2018-12-04 11:35:00,62.92,62.93,62.89,62.93,467547.0,51.2478,51.256,51.2234,51.256,467547.0
2018-12-04 11:40:00,62.92,62.95,62.88,62.89,127357.0,51.2478,51.2722,51.2152,51.2234,127357.0
2018-12-04 11:45:00,62.89,62.9,62.86,62.88,68286.0,51.2234,51.2315,51.1989,51.2152,68286.0
2018-12-04 11:50:00,62.89,62.91,62.86,62.9,462273.0,51.2234,51.2397,51.1989,51.2315,462273.0
2018-12-04 11:55:00,62.9,62.9,62.81,62.82,292442.0,51.2315,51.2315,51.1582,51.1664,292442.0
2018-12-04 12:00:00,62.82,62.82,62.67,62.69,189273.0,51.1664,51.1664,51.0442,51.0605,189273.0
2018-12-04 12:05:00,62.69,62.69,62.47,62.52,749832.0,51.0605,51.0605,50.8813,50.922,749832.0
2018-12-04 12:10:00,62.52,62.52,62.38,62.38,893032.0,50.922,50.922,50.808,50.808,893032.0
2018-12-04 12:15:00,62.38,62.43,62.32,62.42,881093.0,50.808,50.8487,50.7591,50.8406,881093.0
2018-12-04 12:20:00,62.42,62.42,62.3,62.31,654224.0,50.8406,50.8406,50.7428,50.751,654224.0
2018-12-04 12:25:00,62.3,62.36,62.26,62.27,387681.0,50.7428,50.7917,50.7102,50.7184,387681.0
2018-12-04 12:30:00,62.27,62.27,62.06,62.22,1840822.0,50.7184,50.7184,50.5473,50.6777,1840822.0
2018-12-04 12:35:00,62.22,62.31,62.19,62.25,1052604.0,50.6777,50.751,50.6532,50.7021,1052604.0
2018-12-04 12:40:00,62.24,62.3,62.21,62.27,813620.0,50.694,50.7428,50.6695,50.7184,813620.0
2018-12-04 12:45:00,62.27,62.34,62.26,62.32,466333.0,50.7184,50.7754,50.7102,50.7591,466333.0
2018-12-04 12:50:00,62.32,62.32,62.24,62.26,426196.0,50.7591,50.7591,50.694,50.7102,426196.0
2018-12-04 12:55:00,62.26,62.32,62.22,62.23,556490.0,50.7102,50.7591,50.6777,50.6858,556490.0
2018-12-04 13:00:00,62.23,62.28,62.18,62.27,452899.0,50.6858,50.7265,50.6451,50.7184,452899.0
2018-12-04 13:05:00,62.26,62.29,62.21,62.22,434762.0,50.7102,50.7347,50.6695,50.6777,434762.0
2018-12-04 13:10:00,62.22,62.27,62.18,62.18,483640.0,50.6777,50.7184,50.6451,50.6451,483640.0
2018-12-04 13:15:00,62.18,62.26,62.17,62.23,508662.0,50.6451,50.7102,50.6369,50.6858,508662.0
2018-12-04 13:20:00,62.23,62.23,62.19,62.2,161976.0,50.6858,50.6858,50.6532,50.6614,161976.0
2018-12-04 13:25:00,62.2,62.21,61.98,62.07,1086682.0,50.6614,50.6695,50.4822,50.5555,1086682.0
2018-12-04 13:30:00,62.07,62.13,62.03,62.08,617382.0,50.5555,50.6044,50.5229,50.5636,617382.0
2018-12-04 13:35:00,62.07,62.09,61.94,61.94,387224.0,50.5555,50.5718,50.4496,50.4496,387224.0
2018-12-04 13:40:00,61.94,62.05,61.89,62.04,1054776.0,50.4496,50.5392,50.4089,50.5311,1054776.0
2018-12-04 13:45:00,62.03,62.14,62.0,62.1,450409.0,50.5229,50.6125,50.4985,50.5799,450409.0
2018-12-04 13:50:00,62.1,62.13,62.06,62.12,214260.0,50.5799,50.6044,50.5473,50.5962,214260.0
2018-12-04 13:55:00,62.12,62.23,62.12,62.16,863824.0,50.5962,50.6858,50.5962,50.6288,863824.0
2018-12-04 14:00:00,62.16,62.17,62.08,62.09,406441.0,50.6288,50.6369,50.5636,50.5718,406441.0
2018-12-04 14:05:00,62.09,62.21,62.08,62.21,423878.0,50.5718,50.6695,50.5636,50.6695,423878.0
2018-12-04 14:10:00,62.21,62.26,62.19,62.23,862135.0,50.6695,50.7102,50.6532,50.6858,862135.0
2018-12-04 14:15:00,62.23,62.24,62.2,62.23,255734.0,50.6858,50.694,50.6614,50.6858,255734.0
2018-12-04 14:20:00,62.23,62.24,62.19,62.2,294411.0,50.6858,50.694,50.6532,50.6614,294411.0
2018-12-04 14:25:00,62.2,62.2,62.12,62.13,483017.0,50.6614,50.6614,50.5962,50.6044,483017.0
2018-12-04 14:30:00,62.13,62.24,62.12,62.22,578368.0,50.6044,50.694,50.5962,50.6777,578368.0
2018-12-04 14:35:00,62.22,62.23,62.16,62.21,1033390.0,50.6777,50.6858,50.6288,50.6695,1033390.0
2018-12-04 14:40:00,62.21,62.25,62.2,62.23,356662.0,50.6695,50.7021,50.6614,50.6858,356662.0
2018-12-04 14:45:00,62.23,62.32,62.22,62.32,542591.0,50.6858,50.7591,50.6777,50.7591,542591.0
2018-12-04 14:50:00,62.31,62.34,62.28,62.3,174834.0,50.751,50.7754,50.7265,50.7428,174834.0
2018-12-04 14:55:00,62.29,62.3,62.2,62.2,473502.0,50.7347,50.7428,50.6614,50.6614,473502.0
2018-12-04 15:00:00,62.21,62.21,62.12,62.17,559753.0,50.6695,50.6695,50.5962,50.6369,559753.0
2018-12-04 15:05:00,62.17,62.2,62.13,62.15,336990.0,50.6369,50.6614,50.6044,50.6207,336990.0
2018-12-04 15:10:00,62.15,62.18,62.09,62.15,447468.0,50.6207,50.6451,50.5718,50.6207,447468.0
2018-12-04 15:15:00,62.14,62.22,62.11,62.13,697916.0,50.6125,50.6777,50.5881,50.6044,697916.0
2018-12-04 15:20:00,62.14,62.19,62.06,62.07,645765.0,50.6125,50.6532,50.5473,50.5555,645765.0
2018-12-04 15:25:00,62.06,62.13,62.04,62.06,924599.0,50.5473,50.6044,50.5311,50.5473,924599.0
2018-12-04 15:30:00,62.05,62.11,62.02,62.08,834164.0,50.5392,50.5881,50.5148,50.5636,834164.0
2018-12-04 15:35:00,62.08,62.14,62.01,62.03,601975.0,50.5636,50.6125,50.5066,50.5229,601975.0
2018-12-04 15:40:00,62.03,62.04,61.98,62.03,1320569.0,50.5229,50.5311,50.4822,50.5229,1320569.0
2018-12-04 15:45:00,62.02,62.08,61.98,62.07,1805286.0,50.5148,50.5636,50.4822,50.5555,1805286.0
2018-12-04 15:50:00,62.07,62.1,61.96,62.0,2449201.0,50.5555,50.5799,50.4659,50.4985,2449201.0
2018-12-04 15:55:00,62.0,62.0,61.9,61.97,3825819.0,50.4985,50.4985,50.417,50.474,3825819.0
2018-12-06 09:30:00,60.9,60.9,60.73,60.89,2026985.0,49.6025,49.6025,49.4641,49.5944,2026985.0
2018-12-06 09:35:00,60.89,61.08,60.88,61.07,1735483.0,49.5944,49.7491,49.5862,49.741,1735483.0
2018-12-06 09:40:00,61.07,61.07,60.93,60.99,869649.0,49.741,49.741,49.627,49.6758,869649.0
2018-12-06 09:45:00,60.98,61.02,60.8,60.81,935290.0,49.6677,49.7003,49.5211,49.5292,935290.0
2018-12-06 09:50:00,60.81,60.82,60.69,60.7,1189783.0,49.5292,49.5374,49.4315,49.4396,1189783.0
2018-12-06 09:55:00,60.71,60.78,60.69,60.75,543420.0,49.4478,49.5048,49.4315,49.4804,543420.0
2018-12-06 10:00:00,60.75,60.84,60.72,60.83,1113569.0,49.4804,49.5537,49.4559,49.5455,1113569.0
2018-12-06 10:05:00,60.83,60.88,60.74,60.86,893149.0,49.5455,49.5862,49.4722,49.57,893149.0
2018-12-06 10:10:00,60.85,60.88,60.76,60.83,513844.0,49.5618,49.5862,49.4885,49.5455,513844.0
2018-12-06 10:15:00,60.83,60.89,60.76,60.78,513188.0,49.5455,49.5944,49.4885,49.5048,513188.0
2018-12-06 10:20:00,60.78,60.84,60.75,60.78,545564.0,49.5048,49.5537,49.4804,49.5048,545564.0
2018-12-06 10:25:00,60.78,60.92,60.75,60.91,478248.0,49.5048,49.6188,49.4804,49.6107,478248.0
2018-12-06 10:30:00,60.91,60.94,60.78,60.79,713913.0,49.6107,49.6351,49.5048,49.5129,713913.0
2018-12-06 10:35:00,60.79,60.84,60.73,60.8,917519.0,49.5129,49.5537,49.4641,49.5211,917519.0
2018-12-06 10:40:00,60.8,60.86,60.72,60.78,773536.0,49.5211,49.57,49.4559,49.5048,773536.0
2018-12-06 10:45:00,60.79,60.8,60.67,60.68,564704.0,49.5129,49.5211,49.4152,49.4233,564704.0
2018-12-06 10:50:00,60.68,60.7,60.62,60.66,2027826.0,49.4233,49.4396,49.3745,49.4071,2027826.0
2018-12-06 10:55:00,60.65,60.65,60.49,60.53,849588.0,49.3989,49.3989,49.2686,49.3012,849588.0
2018-12-06 11:00:00,60.52,60.6,60.49,60.58,999111.0,49.293,49.3582,49.2686,49.3419,999111.0
2018-12-06 11:05:00,60.57,60.59,60.5,60.51,819888.0,49.3338,49.35,49.2767,49.2849,819888.0
2018-12-06 11:10:00,60.51,60.53,60.42,60.43,861695.0,49.2849,49.3012,49.2116,49.2197,861695.0
2018-12-06 11:15:00,60.43,60.49,60.4,60.44,1191232.0,49.2197,49.2686,49.1953,49.2279,1191232.0
2018-12-06 11:20:00,60.44,60.46,60.36,60.37,1137889.0,49.2279,49.2442,49.1627,49.1709,1137889.0
2018-12-06 11:25:00,60.37,60.41,60.24,60.25,1619940.0,49.1709,49.2034,49.065,49.0731,1619940.0
2018-12-06 11:30:00,60.25,60.4,60.23,60.37,1754147.0,49.0731,49.1953,49.0568,49.1709,1754147.0
2018-12-06 11:35:00,60.37,60.49,60.37,60.46,1449344.0,49.1709,49.2686,49.1709,49.2442,1449344.0
2018-12-06 11:40:00,60.45,60.57,60.44,60.54,699746.0,49.236,49.3338,49.2279,49.3093,699746.0
2018-12-06 11:45:00,60.54,60.61,60.53,60.59,1150999.0,49.3093,49.3663,49.3012,49.35,1150999.0
2018-12-06 11:50:00,60.59,60.7,60.57,60.66,1158003.0,49.35,49.4396,49.3338,49.4071,1158003.0
2018-12-06 11:55:00,60.67,60.74,60.65,60.74,981277.0,49.4152,49.4722,49.3989,49.4722,981277.0
2018-12-06 12:00:00,60.74,60.75,60.66,60.69,916301.0,49.4722,49.4804,49.4071,49.4315,916301.0
2018-12-06 12:05:00,60.69,60.72,60.66,60.67,621570.0,49.4315,49.4559,49.4071,49.4152,621570.0
2018-12-06 12:10:00,60.66,60.72,60.65,60.72,412234.0,49.4071,49.4559,49.3989,49.4559,412234.0
2018-12-06 12:15:00,60.72,60.86,60.72,60.82,908054.0,49.4559,49.57,49.4559,49.5374,908054.0
2018-12-06 12:20:00,60.82,60.89,60.78,60.88,512515.0,49.5374,49.5944,49.5048,49.5862,512515.0
2018-12-06 12:25:00,60.88,60.94,60.85,60.92,466019.0,49.5862,49.6351,49.5618,49.6188,466019.0
2018-12-06 12:30:00,60.92,60.97,60.88,60.94,527674.0,49.6188,49.6596,49.5862,49.6351,527674.0
2018-12-06 12:35:00,60.95,60.97,60.87,60.9,633923.0,49.6433,49.6596,49.5781,49.6025,633923.0
2018-12-06 12:40:00,60.9,60.93,60.88,60.92,618562.0,49.6025,49.627,49.5862,49.6188,618562.0
2018-12-06 12:45:00,60.92,60.96,60.91,60.93,624890.0,49.6188,49.6514,49.6107,49.627,624890.0
2018-12-06 12:50:00,60.93,61.03,60.89,61.02,490706.0,49.627,49.7084,49.5944,49.7003,490706.0
2018-12-06 12:55:00,61.02,61.05,60.99,61.01,303163.0,49.7003,49.7247,49.6758,49.6921,303163.0
2018-12-06 13:00:00,61.01,61.03,60.94,60.95,503132.0,49.6921,49.7084,49.6351,49.6433,503132.0
2018-12-06 13:05:00,60.96,60.97,60.87,60.88,222818.0,49.6514,49.6596,49.5781,49.5862,222818.0
2018-12-06 13:10:00,60.88,60.89,60.85,60.87,811786.0,49.5862,49.5944,49.5618,49.5781,811786.0
2018-12-06 13:15:00,60.87,60.9,60.81,60.82,299698.0,49.5781,49.6025,49.5292,49.5374,299698.0
2018-12-06 13:20:00,60.83,60.86,60.78,60.84,553028.0,49.5455,49.57,49.5048,49.5537,553028.0
2018-12-06 13:25:00,60.84,60.87,60.78,60.79,670044.0,49.5537,49.5781,49.5048,49.5129,670044.0
2018-12-06 13:30:00,60.78,60.78,60.7,60.74,1933526.0,49.5048,49.5048,49.4396,49.4722,1933526.0
2018-12-06 13:35:00,60.75,60.77,60.69,60.73,814976.0,49.4804,49.4967,49.4315,49.4641,814976.0
2018-12-06 13:40:00,60.73,60.84,60.72,60.83,599864.0,49.4641,49.5537,49.4559,49.5455,599864.0
2018-12-06 13:45:00,60.83,60.9,60.83,60.89,691635.0,49.5455,49.6025,49.5455,49.5944,691635.0
2018-12-06 13:50:00,60.9,60.99,60.9,60.99,739951.0,49.6025,49.6758,49.6025,49.6758,739951.0
2018-12-06 13:55:00,60.99,61.08,60.97,61.08,606234.0,49.6758,49.7491,49.6596,49.7491,606234.0
2018-12-06 14:00:00,61.07,61.11,61.06,61.07,594510.0,49.741,49.7736,49.7329,49.741,594510.0
2018-12-06 14:05:00,61.06,61.08,61.02,61.05,679000.0,49.7329,49.7491,49.7003,49.7247,679000.0
2018-12-06 14:10:00,61.04,61.04,60.92,60.97,868262.0,49.7166,49.7166,49.6188,49.6596,868262.0
2018-12-06 14:15:00,60.97,61.0,60.87,60.87,313542.0,49.6596,49.684,49.5781,49.5781,313542.0
2018-12-06 14:20:00,60.88,60.93,60.86,60.89,389569.0,49.5862,49.627,49.57,49.5944,389569.0
2018-12-06 14:25:00,60.9,61.02,60.89,61.02,450268.0,49.6025,49.7003,49.5944,49.7003,450268.0
2018-12-06 14:30:00,61.02,61.02,60.9,60.95,606513.0,49.7003,49.7003,49.6025,49.6433,606513.0
2018-12-06 14:35:00,60.96,60.98,60.9,60.93,559260.0,49.6514,49.6677,49.6025,49.627,559260.0
2018-12-06 14:40:00,60.93,60.99,60.91,60.93,716545.0,49.627,49.6758,49.6107,49.627,716545.0
2018-12-06 14:45:00,60.93,60.95,60.81,60.86,676286.0,49.627,49.6433,49.5292,49.57,676286.0
2018-12-06 14:50:00,60.85,61.03,60.85,61.01,924061.0,49.5618,49.7084,49.5618,49.6921,924061.0
2018-12-06 14:55:00,61.02,61.05,60.98,61.02,837583.0,49.7003,49.7247,49.6677,49.7003,837583.0
2018-12-06 15:00:00,61.02,61.12,61.02,61.03,1461173.0,49.7003,49.7817,49.7003,49.7084,1461173.0
2018-12-06 15:05:00,61.03,61.06,60.98,61.04,376837.0,49.7084,49.7329,49.6677,49.7166,376837.0
2018-12-06 15:10:00,61.03,61.09,61.02,61.02,916232.0,49.7084,49.7573,49.7003,49.7003,916232.0
2018-12-06 15:15:00,61.02,61.08,61.0,61.05,788912.0,49.7003,49.7491,49.684,49.7247,788912.0
2018-12-06 15:20:00,61.06,61.08,61.01,61.06,1548635.0,49.7329,49.7491,49.6921,49.7329,1548635.0
2018-12-06 15:25:00,61.05,61.13,61.04,61.11,1612609.0,49.7247,49.7899,49.7166,49.7736,1612609.0
2018-12-06 15:30:00,61.12,61.25,61.09,61.21,1264223.0,49.7817,49.8876,49.7573,49.855,1264223.0
2018-12-06 15:35:00,61.21,61.24,61.19,61.22,791843.0,49.855,49.8795,49.8387,49.8632,791843.0
2018-12-06 15:40:00,61.21,61.26,61.15,61.25,1539748.0,49.855,49.8958,49.8062,49.8876,1539748.0
2018-12-06 15:45:00,61.25,61.34,61.23,61.33,983593.0,49.8876,49.9609,49.8713,49.9528,983593.0
2018-12-06 15:50:00,61.33,61.39,61.31,61.38,1772398.0,49.9528,50.0016,49.9365,49.9935,1772398.0
2018-12-06 15:55:00,61.38,61.42,61.35,61.38,4399490.0,49.9935,50.0261,49.9691,49.9935,4399490.0
2018-12-07 09:30:00,61.46,61.55,61.44,61.54,971606.0,50.0587,50.132,50.0424,50.1238,971606.0
2018-12-07 09:35:00,61.54,61.63,61.54,61.62,467224.0,50.1238,50.1971,50.1238,50.189,467224.0
2018-12-07 09:40:00,61.62,61.7,61.62,61.64,448008.0,50.189,50.2541,50.189,50.2053,448008.0
2018-12-07 09:45:00,61.64,61.67,61.57,61.58,521982.0,50.2053,50.2297,50.1482,50.1564,521982.0
2018-12-07 09:50:00,61.59,61.61,61.54,61.58,353746.0,50.1645,50.1808,50.1238,50.1564,353746.0
2018-12-07 09:55:00,61.58,61.62,61.53,61.56,734967.0,50.1564,50.189,50.1157,50.1401,734967.0
2018-12-07 10:00:00,61.56,61.62,61.54,61.62,330151.0,50.1401,50.189,50.1238,50.189,330151.0
2018-12-07 10:05:00,61.62,61.62,61.49,61.5,352780.0,50.189,50.189,50.0831,50.0912,352780.0
2018-12-07 10:10:00,61.49,61.51,61.44,61.45,709369.0,50.0831,50.0994,50.0424,50.0505,709369.0
2018-12-07 10:15:00,61.46,61.46,61.32,61.32,1077498.0,50.0587,50.0587,49.9446,49.9446,1077498.0
2018-12-07 10:20:00,61.31,61.36,61.24,61.27,545480.0,49.9365,49.9772,49.8795,49.9039,545480.0
2018-12-07 10:25:00,61.27,61.32,61.2,61.31,327933.0,49.9039,49.9446,49.8469,49.9365,327933.0
2018-12-07 10:30:00,61.3,61.32,61.23,61.23,424168.0,49.9283,49.9446,49.8713,49.8713,424168.0
2018-12-07 10:35:00,61.23,61.26,61.13,61.23,742595.0,49.8713,49.8958,49.7899,49.8713,742595.0
2018-12-07 10:40:00,61.22,61.32,61.18,61.3,328214.0,49.8632,49.9446,49.8306,49.9283,328214.0
2018-12-07 10:45:00,61.3,61.36,61.26,61.28,327728.0,49.9283,49.9772,49.8958,49.912,327728.0
2018-12-07 10:50:00,61.28,61.32,61.22,61.29,289085.0,49.912,49.9446,49.8632,49.9202,289085.0
2018-12-07 10:55:00,61.28,61.35,61.27,61.35,372346.0,49.912,49.9691,49.9039,49.9691,372346.0
2018-12-07 11:00:00,61.35,61.39,61.21,61.23,254182.0,49.9691,50.0016,49.855,49.8713,254182.0
2018-12-07 11:05:00,61.23,61.23,61.14,61.17,468010.0,49.8713,49.8713,49.798,49.8224,468010.0
2018-12-07 11:10:00,61.18,61.2,61.11,61.12,695993.0,49.8306,49.8469,49.7736,49.7817,695993.0
2018-12-07 11:15:00,61.12,61.15,61.08,61.13,607782.0,49.7817,49.8062,49.7491,49.7899,607782.0
2018-12-07 11:20:00,61.11,61.13,61.05,61.07,407676.0,49.7736,49.7899,49.7247,49.741,407676.0
2018-12-07 11:25:00,61.07,61.13,61.03,61.08,844733.0,49.741,49.7899,49.7084,49.7491,844733.0
2018-12-07 11:30:00,61.08,61.12,61.0,61.02,735154.0,49.7491,49.7817,49.684,49.7003,735154.0
2018-12-07 11:35:00,61.02,61.07,61.0,61.02,489718.0,49.7003,49.741,49.684,49.7003,489718.0
2018-12-07 11:40:00,61.03,61.12,60.96,61.11,518229.0,49.7084,49.7817,49.6514,49.7736,518229.0
2018-12-07 11:45:00,61.1,61.13,61.06,61.08,591745.0,49.7654,49.7899,49.7329,49.7491,591745.0
2018-12-07 11:50:00,61.07,61.09,60.95,60.95,615238.0,49.741,49.7573,49.6433,49.6433,615238.0
2018-12-07 11:55:00,60.95,60.98,60.9,60.91,330313.0,49.6433,49.6677,49.6025,49.6107,330313.0
2018-12-07 12:00:00,60.91,61.0,60.9,60.97,491438.0,49.6107,49.684,49.6025,49.6596,491438.0
2018-12-07 12:05:00,60.97,60.98,60.9,60.94,453046.0,49.6596,49.6677,49.6025,49.6351,453046.0
2018-12-07 12:10:00,60.94,61.05,60.92,60.99,579084.0,49.6351,49.7247,49.6188,49.6758,579084.0
2018-12-07 12:15:00,60.98,60.98,60.84,60.88,970475.0,49.6677,49.6677,49.5537,49.5862,970475.0
2018-12-07 12:20:00,60.89,60.99,60.88,60.96,559471.0,49.5944,49.6758,49.5862,49.6514,559471.0
2018-12-07 12:25:00,60.95,60.98,60.91,60.94,445271.0,49.6433,49.6677,49.6107,49.6351,445271.0
2018-12-07 12:30:00,60.93,60.93,60.82,60.85,828804.0,49.627,49.627,49.5374,49.5618,828804.0
2018-12-07 12:35:00,60.84,60.87,60.82,60.87,429123.0,49.5537,49.5781,49.5374,49.5781,429123.0
2018-12-07 12:40:00,60.86,60.87,60.8,60.85,224316.0,49.57,49.5781,49.5211,49.5618,224316.0
2018-12-07 12:45:00,60.85,60.9,60.84,60.85,183475.0,49.5618,49.6025,49.5537,49.5618,183475.0
2018-12-07 12:50:00,60.85,61.0,60.85,60.99,438484.0,49.5618,49.684,49.5618,49.6758,438484.0
2018-12-07 12:55:00,61.0,61.07,60.98,61.05,704470.0,49.684,49.741,49.6677,49.7247,704470.0
2018-12-07 13:00:00,61.04,61.12,61.01,61.08,1050808.0,49.7166,49.7817,49.6921,49.7491,1050808.0
2018-12-07 13:05:00,61.08,61.08,61.01,61.01,426164.0,49.7491,49.7491,49.6921,49.6921,426164.0
2018-12-07 13:10:00,61.02,61.03,60.92,60.93,209819.0,49.7003,49.7084,49.6188,49.627,209819.0
2018-12-07 13:15:00,60.94,60.97,60.86,60.88,401311.0,49.6351,49.6596,49.57,49.5862,401311.0
2018-12-07 13:20:00,60.87,60.96,60.87,60.94,613116.0,49.5781,49.6514,49.5781,49.6351,613116.0
2018-12-07 13:25:00,60.94,60.97,60.87,60.95,228460.0,49.6351,49.6596,49.5781,49.6433,228460.0
2018-12-07 13:30:00,60.94,60.95,60.86,60.86,174454.0,49.6351,49.6433,49.57,49.57,174454.0
2018-12-07 13:35:00,60.87,60.93,60.85,60.88,267155.0,49.5781,49.627,49.5618,49.5862,267155.0
2018-12-07 13:40:00,60.87,60.92,60.86,60.89,339876.0,49.5781,49.6188,49.57,49.5944,339876.0
2018-12-07 13:45:00,60.9,60.93,60.82,60.83,265671.0,49.6025,49.627,49.5374,49.5455,265671.0
2018-12-07 13:50:00,60.82,60.87,60.8,60.87,399674.0,49.5374,49.5781,49.5211,49.5781,399674.0
2018-12-07 13:55:00,60.86,60.86,60.79,60.8,376362.0,49.57,49.57,49.5129,49.5211,376362.0
2018-12-07 14:00:00,60.8,60.81,60.74,60.75,508684.0,49.5211,49.5292,49.4722,49.4804,508684.0
2018-12-07 14:05:00,60.74,60.8,60.72,60.74,405874.0,49.4722,49.5211,49.4559,49.4722,405874.0
2018-12-07 14:10:00,60.74,60.76,60.69,60.72,697180.0,49.4722,49.4885,49.4315,49.4559,697180.0
2018-12-07 14:15:00,60.72,60.84,60.71,60.83,1138102.0,49.4559,49.5537,49.4478,49.5455,1138102.0
2018-12-07 14:20:00,60.84,60.88,60.8,60.8,421142.0,49.5537,49.5862,49.5211,49.5211,421142.0
2018-12-07 14:25:00,60.81,60.85,60.77,60.83,388532.0,49.5292,49.5618,49.4967,49.5455,388532.0
2018-12-07 14:30:00,60.85,60.86,60.79,60.81,520488.0,49.5618,49.57,49.5129,49.5292,520488.0
2018-12-07 14:35:00,60.81,60.82,60.74,60.75,452987.0,49.5292,49.5374,49.4722,49.4804,452987.0
2018-12-07 14:40:00,60.74,60.77,60.69,60.7,570588.0,49.4722,49.4967,49.4315,49.4396,570588.0
2018-12-07 14:45:00,60.7,60.8,60.65,60.77,712666.0,49.4396,49.5211,49.3989,49.4967,712666.0
2018-12-07 14:50:00,60.78,60.83,60.69,60.7,636548.0,49.5048,49.5455,49.4315,49.4396,636548.0
2018-12-07 14:55:00,60.71,60.72,60.64,60.66,1408287.0,49.4478,49.4559,49.3908,49.4071,1408287.0
2018-12-07 15:00:00,60.66,60.68,60.61,60.61,828985.0,49.4071,49.4233,49.3663,49.3663,828985.0
2018-12-07 15:05:00,60.62,60.72,60.61,60.72,615876.0,49.3745,49.4559,49.3663,49.4559,615876.0
2018-12-07 15:10:00,60.73,60.79,60.7,60.72,344622.0,49.4641,49.5129,49.4396,49.4559,344622.0
2018-12-07 15:15:00,60.72,60.77,60.68,60.73,1000249.0,49.4559,49.4967,49.4233,49.4641,1000249.0
2018-12-07 15:20:00,60.74,60.76,60.7,60.71,414346.0,49.4722,49.4885,49.4396,49.4478,414346.0
2018-12-07 15:25:00,60.71,60.79,60.67,60.75,890755.0,49.4478,49.5129,49.4152,49.4804,890755.0
2018-12-07 15:30:00,60.75,60.87,60.72,60.87,1066961.0,49.4804,49.5781,49.4559,49.5781,1066961.0
2018-12-07 15:35:00,60.87,60.94,60.82,60.82,831070.0,49.5781,49.6351,49.5374,49.5374,831070.0
2018-12-07 15:40:00,60.82,60.87,60.78,60.82,1091704.0,49.5374,49.5781,49.5048,49.5374,1091704.0
2018-12-07 15:45:00,60.83,60.85,60.74,60.75,1239389.0,49.5455,49.5618,49.4722,49.4804,1239389.0
2018-12-07 15:50:00,60.75,60.83,60.74,60.78,1954789.0,49.4804,49.5455,49.4722,49.5048,1954789.0
2018-12-07 15:55:00,60.79,60.82,60.76,60.78,4888480.0,49.5129,49.5374,49.4885,49.5048,4888480.0
2018-12-10 09:30:00,60.49,60.59,60.45,60.56,764106.0,49.2686,49.35,49.236,49.3256,764106.0
2018-12-10 09:35:00,60.56,60.59,60.49,60.53,777607.0,49.3256,49.35,49.2686,49.3012,777607.0
2018-12-10 09:40:00,60.54,60.6,60.5,60.57,377286.0,49.3093,49.3582,49.2767,49.3338,377286.0
2018-12-10 09:45:00,60.57,60.57,60.38,60.39,487654.0,49.3338,49.3338,49.179,49.1871,487654.0
2018-12-10 09:50:00,60.38,60.4,60.31,60.35,1065103.0,49.179,49.1953,49.122,49.1546,1065103.0
2018-12-10 09:55:00,60.35,60.43,60.35,60.39,731420.0,49.1546,49.2197,49.1546,49.1871,731420.0
2018-12-10 10:00:00,60.4,60.44,60.34,60.43,438989.0,49.1953,49.2279,49.1464,49.2197,438989.0
2018-12-10 10:05:00,60.43,60.48,60.38,60.38,566767.0,49.2197,49.2605,49.179,49.179,566767.0
2018-12-10 10:10:00,60.38,60.5,60.34,60.5,668112.0,49.179,49.2767,49.1464,49.2767,668112.0
2018-12-10 10:15:00,60.49,60.49,60.42,60.48,1200398.0,49.2686,49.2686,49.2116,49.2605,1200398.0
2018-12-10 10:20:00,60.48,60.51,60.43,60.46,602478.0,49.2605,49.2849,49.2197,49.2442,602478.0
2018-12-10 10:25:00,60.46,60.48,60.37,60.43,1240244.0,49.2442,49.2605,49.1709,49.2197,1240244.0
2018-12-10 10:30:00,60.43,60.47,60.29,60.31,975763.0,49.2197,49.2523,49.1057,49.122,975763.0
2018-12-10 10:35:00,60.32,60.36,60.24,60.25,597717.0,49.1301,49.1627,49.065,49.0731,597717.0
2018-12-10 10:40:00,60.25,60.26,60.17,60.18,719452.0,49.0731,49.0813,49.008,49.0161,719452.0
2018-12-10 10:45:00,60.18,60.24,60.14,60.18,1016808.0,49.0161,49.065,48.9835,49.0161,1016808.0
2018-12-10 10:50:00,60.18,60.19,60.0,60.02,650589.0,49.0161,49.0242,48.8695,48.8858,650589.0
2018-12-10 10:55:00,60.02,60.09,59.92,59.97,988366.0,48.8858,48.9428,48.8043,48.8451,988366.0
2018-12-10 11:00:00,59.96,59.98,59.74,59.78,1554725.0,48.8369,48.8532,48.6577,48.6903,1554725.0
2018-12-10 11:05:00,59.78,59.84,59.75,59.76,1251849.0,48.6903,48.7392,48.6659,48.674,1251849.0
2018-12-10 11:10:00,59.75,59.82,59.73,59.81,397438.0,48.6659,48.7229,48.6496,48.7147,397438.0
2018-12-10 11:15:00,59.8,59.81,59.68,59.74,651943.0,48.7066,48.7147,48.6089,48.6577,651943.0
2018-12-10 11:20:00,59.74,59.78,59.66,59.67,950037.0,48.6577,48.6903,48.5926,48.6007,950037.0
2018-12-10 11:25:00,59.67,59.78,59.67,59.75,1317207.0,48.6007,48.6903,48.6007,48.6659,1317207.0
2018-12-10 11:30:00,59.75,59.82,59.71,59.75,1521399.0,48.6659,48.7229,48.6333,48.6659,1521399.0
2018-12-10 11:35:00,59.75,59.95,59.75,59.92,1254575.0,48.6659,48.8288,48.6659,48.8043,1254575.0
2018-12-10 11:40:00,59.92,59.93,59.88,59.9,524131.0,48.8043,48.8125,48.7718,48.788,524131.0
2018-12-10 11:45:00,59.9,60.0,59.89,59.96,1016507.0,48.788,48.8695,48.7799,48.8369,1016507.0
2018-12-10 11:50:00,59.97,59.99,59.92,59.93,935360.0,48.8451,48.8613,48.8043,48.8125,935360.0
2018-12-10 11:55:00,59.93,59.98,59.81,59.85,493402.0,48.8125,48.8532,48.7147,48.7473,493402.0
2018-12-10 12:00:00,59.85,59.88,59.81,59.84,252824.0,48.7473,48.7718,48.7147,48.7392,252824.0
2018-12-10 12:05:00,59.83,59.93,59.81,59.89,364485.0,48.731,48.8125,48.7147,48.7799,364485.0
2018-12-10 12:10:00,59.88,59.97,59.85,59.92,475382.0,48.7718,48.8451,48.7473,48.8043,475382.0
2018-12-10 12:15:00,59.92,59.96,59.83,59.84,517912.0,48.8043,48.8369,48.731,48.7392,517912.0
2018-12-10 12:20:00,59.83,59.88,59.81,59.85,494629.0,48.731,48.7718,48.7147,48.7473,494629.0
2018-12-10 12:25:00,59.85,59.93,59.85,59.89,496807.0,48.7473,48.8125,48.7473,48.7799,496807.0
2018-12-10 12:30:00,59.88,59.96,59.88,59.95,443043.0,48.7718,48.8369,48.7718,48.8288,443043.0
2018-12-10 12:35:00,59.94,60.12,59.93,60.09,607797.0,48.8206,48.9672,48.8125,48.9428,607797.0
2018-12-10 12:40:00,60.1,60.18,60.1,60.13,345296.0,48.9509,49.0161,48.9509,48.9754,345296.0
2018-12-10 12:45:00,60.13,60.21,60.11,60.19,635182.0,48.9754,49.0405,48.9591,49.0242,635182.0
2018-12-10 12:50:00,60.2,60.21,60.16,60.2,704570.0,49.0324,49.0405,48.9998,49.0324,704570.0
2018-12-10 12:55:00,60.21,60.22,60.16,60.16,341640.0,49.0405,49.0487,48.9998,48.9998,341640.0
2018-12-10 13:00:00,60.16,60.19,60.13,60.15,267569.0,48.9998,49.0242,48.9754,48.9917,267569.0
2018-12-10 13:05:00,60.14,60.2,60.12,60.14,586824.0,48.9835,49.0324,48.9672,48.9835,586824.0
2018-12-10 13:10:00,60.14,60.24,60.1,60.2,896477.0,48.9835,49.065,48.9509,49.0324,896477.0
2018-12-10 13:15:00,60.19,60.22,60.16,60.18,547184.0,49.0242,49.0487,48.9998,49.0161,547184.0
2018-12-10 13:20:00,60.18,60.2,60.12,60.13,223575.0,49.0161,49.0324,48.9672,48.9754,223575.0
2018-12-10 13:25:00,60.13,60.15,60.1,60.12,187479.0,48.9754,48.9917,48.9509,48.9672,187479.0
2018-12-10 13:30:00,60.12,60.22,60.1,60.2,547124.0,48.9672,49.0487,48.9509,49.0324,547124.0
2018-12-10 13:35:00,60.2,60.27,60.2,60.21,490631.0,49.0324,49.0894,49.0324,49.0405,490631.0
2018-12-10 13:40:00,60.21,60.25,60.18,60.19,415989.0,49.0405,49.0731,49.0161,49.0242,415989.0
2018-12-10 13:45:00,60.19,60.28,60.19,60.26,246855.0,49.0242,49.0976,49.0242,49.0813,246855.0
2018-12-10 13:50:00,60.27,60.32,60.26,60.3,725742.0,49.0894,49.1301,49.0813,49.1138,725742.0
2018-12-10 13:55:00,60.3,60.32,60.27,60.27,261373.0,49.1138,49.1301,49.0894,49.0894,261373.0
2018-12-10 14:00:00,60.28,60.31,60.24,60.25,237738.0,49.0976,49.122,49.065,49.0731,237738.0
2018-12-10 14:05:00,60.24,60.32,60.24,60.29,208798.0,49.065,49.1301,49.065,49.1057,208798.0
2018-12-10 14:10:00,60.29,60.3,60.24,60.24,195554.0,49.1057,49.1138,49.065,49.065,195554.0
2018-12-10 14:15:00,60.24,60.27,60.21,60.23,395535.0,49.065,49.0894,49.0405,49.0568,395535.0
2018-12-10 14:20:00,60.23,60.28,60.19,60.23,345608.0,49.0568,49.0976,49.0242,49.0568,345608.0
2018-12-10 14:25:00,60.24,60.3,60.23,60.29,200094.0,49.065,49.1138,49.0568,49.1057,200094.0
2018-12-10 14:30:00,60.28,60.41,60.28,60.41,739074.0,49.0976,49.2034,49.0976,49.2034,739074.0
2018-12-10 14:35:00,60.4,60.41,60.37,60.37,413465.0,49.1953,49.2034,49.1709,49.1709,413465.0
2018-12-10 14:40:00,60.37,60.42,60.36,60.42,295043.0,49.1709,49.2116,49.1627,49.2116,295043.0
2018-12-10 14:45:00,60.41,60.43,60.36,60.39,269874.0,49.2034,49.2197,49.1627,49.1871,269874.0
2018-12-10 14:50:00,60.39,60.42,60.37,60.39,386733.0,49.1871,49.2116,49.1709,49.1871,386733.0
2018-12-10 14:55:00,60.38,60.44,60.28,60.32,561197.0,49.179,49.2279,49.0976,49.1301,561197.0
2018-12-10 15:00:00,60.33,60.37,60.31,60.33,518735.0,49.1383,49.1709,49.122,49.1383,518735.0
2018-12-10 15:05:00,60.33,60.38,60.32,60.36,576164.0,49.1383,49.179,49.1301,49.1627,576164.0
2018-12-10 15:10:00,60.37,60.38,60.31,60.32,623102.0,49.1709,49.179,49.122,49.1301,623102.0
2018-12-10 15:15:00,60.33,60.33,60.25,60.28,339882.0,49.1383,49.1383,49.0731,49.0976,339882.0
2018-12-10 15:20:00,60.27,60.32,60.27,60.31,386867.0,49.0894,49.1301,49.0894,49.122,386867.0
2018-12-10 15:25:00,60.31,60.34,60.3,60.33,500776.0,49.122,49.1464,49.1138,49.1383,500776.0
2018-12-10 15:30:00,60.33,60.46,60.33,60.45,1021000.0,49.1383,49.2442,49.1383,49.236,1021000.0
2018-12-10 15:35:00,60.46,60.53,60.45,60.49,665283.0,49.2442,49.3012,49.236,49.2686,665283.0
2018-12-10 15:40:00,60.49,60.5,60.44,60.46,764850.0,49.2686,49.2767,49.2279,49.2442,764850.0
2018-12-10 15:45:00,60.46,60.47,60.37,60.38,1006210.0,49.2442,49.2523,49.1709,49.179,1006210.0
2018-12-10 15:50:00,60.38,60.4,60.36,60.37,1946153.0,49.179,49.1953,49.1627,49.1709,1946153.0
2018-12-10 15:55:00,60.37,60.38,60.25,60.26,2973374.0,49.1709,49.179,49.0731,49.0813,2973374.0
2018-12-11 09:30:00,60.9,60.91,60.79,60.84,1316546.0,49.6025,49.6107,49.5129,49.5537,1316546.0
2018-12-11 09:35:00,60.84,60.9,60.8,60.81,1039256.0,49.5537,49.6025,49.5211,49.5292,1039256.0
2018-12-11 09:40:00,60.8,60.89,60.8,60.88,557812.0,49.5211,49.5944,49.5211,49.5862,557812.0
2018-12-11 09:45:00,60.87,60.88,60.76,60.77,651952.0,49.5781,49.5862,49.4885,49.4967,651952.0
2018-12-11 09:50:00,60.76,60.81,60.74,60.78,675811.0,49.4885,49.5292,49.4722,49.5048,675811.0
2018-12-11 09:55:00,60.78,60.84,60.75,60.78,572819.0,49.5048,49.5537,49.4804,49.5048,572819.0
2018-12-11 10:00:00,60.79,60.89,60.77,60.87,1205311.0,49.5129,49.5944,49.4967,49.5781,1205311.0
2018-12-11 10:05:00,60.87,60.92,60.86,60.87,398146.0,49.5781,49.6188,49.57,49.5781,398146.0
2018-12-11 10:10:00,60.87,60.87,60.72,60.74,541924.0,49.5781,49.5781,49.4559,49.4722,541924.0
2018-12-11 10:15:00,60.74,60.76,60.7,60.73,1126962.0,49.4722,49.4885,49.4396,49.4641,1126962.0
2018-12-11 10:20:00,60.73,60.83,60.73,60.82,1203270.0,49.4641,49.5455,49.4641,49.5374,1203270.0
2018-12-11 10:25:00,60.82,60.84,60.75,60.79,873734.0,49.5374,49.5537,49.4804,49.5129,873734.0
2018-12-11 10:30:00,60.79,60.83,60.74,60.75,877382.0,49.5129,49.5455,49.4722,49.4804,877382.0
2018-12-11 10:35:00,60.76,60.79,60.64,60.77,660252.0,49.4885,49.5129,49.3908,49.4967,660252.0
2018-12-11 10:40:00,60.77,60.8,60.73,60.76,456001.0,49.4967,49.5211,49.4641,49.4885,456001.0
2018-12-11 10:45:00,60.76,60.8,60.62,60.65,370949.0,49.4885,49.5211,49.3745,49.3989,370949.0
2018-12-11 10:50:00,60.65,60.66,60.59,60.62,528342.0,49.3989,49.4071,49.35,49.3745,528342.0
2018-12-11 10:55:00,60.62,60.64,60.57,60.6,513636.0,49.3745,49.3908,49.3338,49.3582,513636.0
2018-12-11 11:00:00,60.6,60.6,60.5,60.56,834039.0,49.3582,49.3582,49.2767,49.3256,834039.0
2018-12-11 11:05:00,60.56,60.58,60.52,60.57,571690.0,49.3256,49.3419,49.293,49.3338,571690.0
2018-12-11 11:10:00,60.57,60.61,60.5,60.52,545211.0,49.3338,49.3663,49.2767,49.293,545211.0
2018-12-11 11:15:00,60.52,60.58,60.49,60.55,709366.0,49.293,49.3419,49.2686,49.3175,709366.0
2018-12-11 11:20:00,60.55,60.59,60.52,60.56,1111369.0,49.3175,49.35,49.293,49.3256,1111369.0
2018-12-11 11:25:00,60.55,60.57,60.49,60.55,1017663.0,49.3175,49.3338,49.2686,49.3175,1017663.0
2018-12-11 11:30:00,60.55,60.56,60.35,60.37,1107774.0,49.3175,49.3256,49.1546,49.1709,1107774.0
2018-12-11 11:35:00,60.38,60.42,60.37,60.42,1006166.0,49.179,49.2116,49.1709,49.2116,1006166.0
2018-12-11 11:40:00,60.41,60.42,60.32,60.35,375651.0,49.2034,49.2116,49.1301,49.1546,375651.0
2018-12-11 11:45:00,60.35,60.41,60.29,60.39,368524.0,49.1546,49.2034,49.1057,49.1871,368524.0
2018-12-11 11:50:00,60.39,60.46,60.38,60.46,539426.0,49.1871,49.2442,49.179,49.2442,539426.0
2018-12-11 11:55:00,60.45,60.48,60.41,60.45,530999.0,49.236,49.2605,49.2034,49.236,530999.0
2018-12-11 12:00:00,60.44,60.45,60.3,60.31,652280.0,49.2279,49.236,49.1138,49.122,652280.0
2018-12-11 12:05:00,60.31,60.33,60.26,60.32,1039984.0,49.122,49.1383,49.0813,49.1301,1039984.0
2018-12-11 12:10:00,60.32,60.32,60.24,60.25,639780.0,49.1301,49.1301,49.065,49.0731,639780.0
2018-12-11 12:15:00,60.26,60.26,60.18,60.22,685179.0,49.0813,49.0813,49.0161,49.0487,685179.0
2018-12-11 12:20:00,60.21,60.29,60.21,60.28,1038054.0,49.0405,49.1057,49.0405,49.0976,1038054.0
2018-12-11 12:25:00,60.27,60.29,60.24,60.25,549197.0,49.0894,49.1057,49.065,49.0731,549197.0
2018-12-11 12:30:00,60.25,60.3,60.21,60.27,494329.0,49.0731,49.1138,49.0405,49.0894,494329.0
2018-12-11 12:35:00,60.27,60.29,60.24,60.26,829501.0,49.0894,49.1057,49.065,49.0813,829501.0
2018-12-11 12:40:00,60.27,60.36,60.26,60.34,862738.0,49.0894,49.1627,49.0813,49.1464,862738.0
2018-12-11 12:45:00,60.35,60.35,60.28,60.32,957857.0,49.1546,49.1546,49.0976,49.1301,957857.0
2018-12-11 12:50:00,60.31,60.32,60.28,60.29,640235.0,49.122,49.1301,49.0976,49.1057,640235.0
2018-12-11 12:55:00,60.29,60.34,60.28,60.3,851229.0,49.1057,49.1464,49.0976,49.1138,851229.0
2018-12-11 13:00:00,60.3,60.32,60.27,60.3,1497093.0,49.1138,49.1301,49.0894,49.1138,1497093.0
2018-12-11 13:05:00,60.3,60.31,60.26,60.28,731421.0,49.1138,49.122,49.0813,49.0976,731421.0
2018-12-11 13:10:00,60.29,60.3,60.25,60.27,570883.0,49.1057,49.1138,49.0731,49.0894,570883.0
2018-12-11 13:15:00,60.27,60.35,60.25,60.35,626407.0,49.0894,49.1546,49.0731,49.1546,626407.0
2018-12-11 13:20:00,60.34,60.38,60.33,60.35,721622.0,49.1464,49.179,49.1383,49.1546,721622.0
2018-12-11 13:25:00,60.35,60.35,60.27,60.29,495550.0,49.1546,49.1546,49.0894,49.1057,495550.0
2018-12-11 13:30:00,60.3,60.3,60.25,60.29,641276.0,49.1138,49.1138,49.0731,49.1057,641276.0
2018-12-11 13:35:00,60.28,60.33,60.27,60.32,398737.0,49.0976,49.1383,49.0894,49.1301,398737.0
2018-12-11 13:40:00,60.32,60.32,60.17,60.17,771784.0,49.1301,49.1301,49.008,49.008,771784.0
2018-12-11 13:45:00,60.17,60.2,60.15,60.16,689633.0,49.008,49.0324,48.9917,48.9998,689633.0
2018-12-11 13:50:00,60.16,60.2,60.1,60.15,850852.0,48.9998,49.0324,48.9509,48.9917,850852.0
2018-12-11 13:55:00,60.14,60.17,60.13,60.14,363873.0,48.9835,49.008,48.9754,48.9835,363873.0
2018-12-11 14:00:00,60.15,60.2,60.13,60.17,570477.0,48.9917,49.0324,48.9754,49.008,570477.0
2018-12-11 14:05:00,60.17,60.2,60.15,60.16,474741.0,49.008,49.0324,48.9917,48.9998,474741.0
2018-12-11 14:10:00,60.16,60.21,60.14,60.21,383885.0,48.9998,49.0405,48.9835,49.0405,383885.0
2018-12-11 14:15:00,60.21,60.28,60.15,60.26,750104.0,49.0405,49.0976,48.9917,49.0813,750104.0
2018-12-11 14:20:00,60.27,60.3,60.24,60.29,734688.0,49.0894,49.1138,49.065,49.1057,734688.0
2018-12-11 14:25:00,60.29,60.46,60.28,60.44,1024973.0,49.1057,49.2442,49.0976,49.2279,1024973.0
2018-12-11 14:30:00,60.44,60.52,60.44,60.48,1024277.0,49.2279,49.293,49.2279,49.2605,1024277.0
2018-12-11 14:35:00,60.49,60.52,60.47,60.5,907748.0,49.2686,49.293,49.2523,49.2767,907748.0
2018-12-11 14:40:00,60.5,60.58,60.49,60.55,1223099.0,49.2767,49.3419,49.2686,49.3175,1223099.0
2018-12-11 14:45:00,60.55,60.62,60.54,60.55,1465481.0,49.3175,49.3745,49.3093,49.3175,1465481.0
2018-12-11 14:50:00,60.55,60.6,60.52,60.58,996095.0,49.3175,49.3582,49.293,49.3419,996095.0
2018-12-11 14:55:00,60.57,60.6,60.53,60.57,1209535.0,49.3338,49.3582,49.3012,49.3338,1209535.0
2018-12-11 15:00:00,60.57,60.59,60.47,60.5,613910.0,49.3338,49.35,49.2523,49.2767,613910.0
2018-12-11 15:05:00,60.51,60.57,60.47,60.56,393527.0,49.2849,49.3338,49.2523,49.3256,393527.0
2018-12-11 15:10:00,60.56,60.73,60.55,60.69,731656.0,49.3256,49.4641,49.3175,49.4315,731656.0
2018-12-11 15:15:00,60.68,60.7,60.61,60.62,451239.0,49.4233,49.4396,49.3663,49.3745,451239.0
2018-12-11 15:20:00,60.62,60.63,60.61,60.62,638623.0,49.3745,49.3826,49.3663,49.3745,638623.0
2018-12-11 15:25:00,60.62,60.65,60.59,60.59,476405.0,49.3745,49.3989,49.35,49.35,476405.0
2018-12-11 15:30:00,60.6,60.71,60.59,60.63,602093.0,49.3582,49.4478,49.35,49.3826,602093.0
2018-12-11 15:35:00,60.63,60.64,60.54,60.55,761826.0,49.3826,49.3908,49.3093,49.3175,761826.0
2018-12-11 15:40:00,60.54,60.54,60.47,60.48,803291.0,49.3093,49.3093,49.2523,49.2605,803291.0
2018-12-11 15:45:00,60.48,60.49,60.43,60.44,968971.0,49.2605,49.2686,49.2197,49.2279,968971.0
2018-12-11 15:50:00,60.43,60.48,60.39,60.45,687979.0,49.2197,49.2605,49.1871,49.236,687979.0
2018-12-11 15:55:00,60.45,60.51,60.39,60.48,2497056.0,49.236,49.2849,49.1871,49.2605,2497056.0
2018-12-12 09:30:00,61.42,61.44,61.37,61.38,1273310.0,50.0261,50.0424,49.9853,49.9935,1273310.0
2018-12-12 09:35:00,61.39,61.45,61.37,61.43,971594.0,50.0016,50.0505,49.9853,50.0342,971594.0
2018-12-12 09:40:00,61.43,61.49,61.41,61.49,654692.0,50.0342,50.0831,50.0179,50.0831,654692.0
2018-12-12 09:45:00,61.49,61.49,61.4,61.44,2296978.0,50.0831,50.0831,50.0098,50.0424,2296978.0
2018-12-12 09:50:00,61.44,61.49,61.38,61.4,774767.0,50.0424,50.0831,49.9935,50.0098,774767.0
2018-12-12 09:55:00,61.4,61.51,61.39,61.49,578926.0,50.0098,50.0994,50.0016,50.0831,578926.0
2018-12-12 10:00:00,61.49,61.51,61.44,61.51,294753.0,50.0831,50.0994,50.0424,50.0994,294753.0
2018-12-12 10:05:00,61.51,61.53,61.48,61.52,542441.0,50.0994,50.1157,50.0749,50.1075,542441.0
2018-12-12 10:10:00,61.52,61.6,61.47,61.59,905456.0,50.1075,50.1727,50.0668,50.1645,905456.0
2018-12-12 10:15:00,61.59,61.61,61.56,61.59,467379.0,50.1645,50.1808,50.1401,50.1645,467379.0
2018-12-12 10:20:00,61.58,61.63,61.57,61.61,236128.0,50.1564,50.1971,50.1482,50.1808,236128.0
2018-12-12 10:25:00,61.6,61.62,61.57,61.58,1064092.0,50.1727,50.189,50.1482,50.1564,1064092.0
2018-12-12 10:30:00,61.57,61.65,61.55,61.62,241508.0,50.1482,50.2134,50.132,50.189,241508.0
2018-12-12 10:35:00,61.63,61.64,61.51,61.52,487133.0,50.1971,50.2053,50.0994,50.1075,487133.0
2018-12-12 10:40:00,61.51,61.52,61.46,61.52,365479.0,50.0994,50.1075,50.0587,50.1075,365479.0
2018-12-12 10:45:00,61.52,61.6,61.49,61.59,369985.0,50.1075,50.1727,50.0831,50.1645,369985.0
2018-12-12 10:50:00,61.59,61.67,61.59,61.66,533483.0,50.1645,50.2297,50.1645,50.2216,533483.0
2018-12-12 10:55:00,61.66,61.7,61.66,61.67,507041.0,50.2216,50.2541,50.2216,50.2297,507041.0
2018-12-12 11:00:00,61.67,61.71,61.63,61.71,679880.0,50.2297,50.2623,50.1971,50.2623,679880.0
2018-12-12 11:05:00,61.71,61.73,61.65,61.7,233251.0,50.2623,50.2786,50.2134,50.2541,233251.0
2018-12-12 11:10:00,61.69,61.71,61.62,61.65,344513.0,50.246,50.2623,50.189,50.2134,344513.0
2018-12-12 11:15:00,61.65,61.7,61.65,61.66,280097.0,50.2134,50.2541,50.2134,50.2216,280097.0
2018-12-12 11:20:00,61.66,61.66,61.62,61.66,541502.0,50.2216,50.2216,50.189,50.2216,541502.0
2018-12-12 11:25:00,61.66,61.69,61.57,61.59,533865.0,50.2216,50.246,50.1482,50.1645,533865.0
2018-12-12 11:30:00,61.59,61.6,61.51,61.51,509652.0,50.1645,50.1727,50.0994,50.0994,509652.0
2018-12-12 11:35:00,61.52,61.55,61.48,61.53,546385.0,50.1075,50.132,50.0749,50.1157,546385.0
2018-12-12 11:40:00,61.54,61.59,61.54,61.59,212956.0,50.1238,50.1645,50.1238,50.1645,212956.0
2018-12-12 11:45:00,61.58,61.63,61.57,61.62,351235.0,50.1564,50.1971,50.1482,50.189,351235.0
2018-12-12 11:50:00,61.61,61.63,61.57,61.59,430765.0,50.1808,50.1971,50.1482,50.1645,430765.0
2018-12-12 11:55:00,61.59,61.6,61.52,61.6,443071.0,50.1645,50.1727,50.1075,50.1727,443071.0
2018-12-12 12:00:00,61.6,61.65,61.6,61.62,356860.0,50.1727,50.2134,50.1727,50.189,356860.0
2018-12-12 12:05:00,61.62,61.62,61.55,61.6,170220.0,50.189,50.189,50.132,50.1727,170220.0
2018-12-12 12:10:00,61.61,61.62,61.57,61.59,176197.0,50.1808,50.189,50.1482,50.1645,176197.0
2018-12-12 12:15:00,61.59,61.61,61.55,61.56,160992.0,50.1645,50.1808,50.132,50.1401,160992.0
2018-12-12 12:20:00,61.55,61.6,61.53,61.58,279123.0,50.132,50.1727,50.1157,50.1564,279123.0
2018-12-12 12:25:00,61.58,61.62,61.57,61.61,515165.0,50.1564,50.189,50.1482,50.1808,515165.0
2018-12-12 12:30:00,61.62,61.62,61.56,61.58,518154.0,50.189,50.189,50.1401,50.1564,518154.0
2018-12-12 12:35:00,61.58,61.6,61.53,61.55,444231.0,50.1564,50.1727,50.1157,50.132,444231.0
2018-12-12 12:40:00,61.55,61.59,61.54,61.59,203834.0,50.132,50.1645,50.1238,50.1645,203834.0
2018-12-12 12:45:00,61.58,61.6,61.54,61.59,159943.0,50.1564,50.1727,50.1238,50.1645,159943.0
2018-12-12 12:50:00,61.58,61.64,61.58,61.64,169879.0,50.1564,50.2053,50.1564,50.2053,169879.0
2018-12-12 12:55:00,61.63,61.71,61.63,61.7,384870.0,50.1971,50.2623,50.1971,50.2541,384870.0
2018-12-12 13:00:00,61.71,61.78,61.7,61.74,377127.0,50.2623,50.3193,50.2541,50.2867,377127.0
2018-12-12 13:05:00,61.74,61.75,61.71,61.75,119462.0,50.2867,50.2949,50.2623,50.2949,119462.0
2018-12-12 13:10:00,61.75,61.77,61.73,61.75,200355.0,50.2949,50.3111,50.2786,50.2949,200355.0
2018-12-12 13:15:00,61.75,61.77,61.71,61.72,353876.0,50.2949,50.3111,50.2623,50.2704,353876.0
2018-12-12 13:20:00,61.72,61.74,61.71,61.73,310087.0,50.2704,50.2867,50.2623,50.2786,310087.0
2018-12-12 13:25:00,61.72,61.73,61.7,61.73,615602.0,50.2704,50.2786,50.2541,50.2786,615602.0
2018-12-12 13:30:00,61.73,61.73,61.69,61.72,444381.0,50.2786,50.2786,50.246,50.2704,444381.0
2018-12-12 13:35:00,61.72,61.73,61.66,61.69,470053.0,50.2704,50.2786,50.2216,50.246,470053.0
2018-12-12 13:40:00,61.69,61.69,61.66,61.68,202469.0,50.246,50.246,50.2216,50.2378,202469.0
2018-12-12 13:45:00,61.68,61.68,61.64,61.66,388670.0,50.2378,50.2378,50.2053,50.2216,388670.0
2018-12-12 13:50:00,61.67,61.68,61.62,61.63,487198.0,50.2297,50.2378,50.189,50.1971,487198.0
2018-12-12 13:55:00,61.64,61.65,61.58,61.64,303829.0,50.2053,50.2134,50.1564,50.2053,303829.0
2018-12-12 14:00:00,61.64,61.65,61.55,61.58,305300.0,50.2053,50.2134,50.132,50.1564,305300.0
2018-12-12 14:05:00,61.58,61.59,61.53,61.55,526266.0,50.1564,50.1645,50.1157,50.132,526266.0
2018-12-12 14:10:00,61.55,61.56,61.5,61.52,463161.0,50.132,50.1401,50.0912,50.1075,463161.0
2018-12-12 14:15:00,61.53,61.58,61.51,61.57,235999.0,50.1157,50.1564,50.0994,50.1482,235999.0
2018-12-12 14:20:00,61.57,61.58,61.51,61.53,344466.0,50.1482,50.1564,50.0994,50.1157,344466.0
2018-12-12 14:25:00,61.54,61.56,61.44,61.47,576633.0,50.1238,50.1401,50.0424,50.0668,576633.0
2018-12-12 14:30:00,61.47,61.48,61.39,61.44,449825.0,50.0668,50.0749,50.0016,50.0424,449825.0
2018-12-12 14:35:00,61.45,61.46,61.42,61.45,211056.0,50.0505,50.0587,50.0261,50.0505,211056.0
2018-12-12 14:40:00,61.45,61.47,61.37,61.42,341699.0,50.0505,50.0668,49.9853,50.0261,341699.0
2018-12-12 14:45:00,61.42,61.44,61.36,61.38,530582.0,50.0261,50.0424,49.9772,49.9935,530582.0
2018-12-12 14:50:00,61.38,61.43,61.35,61.42,529606.0,49.9935,50.0342,49.9691,50.0261,529606.0
2018-12-12 14:55:00,61.42,61.49,61.4,61.46,358070.0,50.0261,50.0831,50.0098,50.0587,358070.0
2018-12-12 15:00:00,61.46,61.49,61.42,61.46,360036.0,50.0587,50.0831,50.0261,50.0587,360036.0
2018-12-12 15:05:00,61.46,61.53,61.44,61.51,486567.0,50.0587,50.1157,50.0424,50.0994,486567.0
2018-12-12 15:10:00,61.52,61.56,61.5,61.53,452071.0,50.1075,50.1401,50.0912,50.1157,452071.0
2018-12-12 15:15:00,61.53,61.54,61.45,61.47,603711.0,50.1157,50.1238,50.0505,50.0668,603711.0
2018-12-12 15:20:00,61.47,61.52,61.46,61.51,392927.0,50.0668,50.1075,50.0587,50.0994,392927.0
2018-12-12 15:25:00,61.51,61.55,61.45,61.46,719600.0,50.0994,50.132,50.0505,50.0587,719600.0
2018-12-12 15:30:00,61.47,61.53,61.46,61.48,727882.0,50.0668,50.1157,50.0587,50.0749,727882.0
2018-12-12 15:35:00,61.48,61.57,61.47,61.57,557818.0,50.0749,50.1482,50.0668,50.1482,557818.0
2018-12-12 15:40:00,61.56,61.59,61.51,61.53,1228297.0,50.1401,50.1645,50.0994,50.1157,1228297.0
2018-12-12 15:45:00,61.53,61.53,61.47,61.5,1357779.0,50.1157,50.1157,50.0668,50.0912,1357779.0
2018-12-12 15:50:00,61.5,61.5,61.44,61.47,1177810.0,50.0912,50.0912,50.0424,50.0668,1177810.0
2018-12-12 15:55:00,61.46,61.47,61.38,61.38,3048365.0,50.0587,50.0668,49.9935,49.9935,3048365.0
2018-12-13 09:30:00,61.48,61.54,61.42,61.45,793462.0,50.0749,50.1238,50.0261,50.0505,793462.0
2018-12-13 09:35:00,61.45,61.55,61.43,61.5,983616.0,50.0505,50.132,50.0342,50.0912,983616.0
2018-12-13 09:40:00,61.5,61.53,61.44,61.44,694845.0,50.0912,50.1157,50.0424,50.0424,694845.0
2018-12-13 09:45:00,61.44,61.48,61.42,61.43,960768.0,50.0424,50.0749,50.0261,50.0342,960768.0
2018-12-13 09:50:00,61.43,61.46,61.35,61.37,651073.0,50.0342,50.0587,49.9691,49.9853,651073.0
2018-12-13 09:55:00,61.37,61.43,61.36,61.38,745284.0,49.9853,50.0342,49.9772,49.9935,745284.0
2018-12-13 10:00:00,61.38,61.55,61.37,61.55,472335.0,49.9935,50.132,49.9853,50.132,472335.0
2018-12-13 10:05:00,61.55,61.6,61.53,61.53,240638.0,50.132,50.1727,50.1157,50.1157,240638.0
2018-12-13 10:10:00,61.53,61.63,61.52,61.57,330150.0,50.1157,50.1971,50.1075,50.1482,330150.0
2018-12-13 10:15:00,61.58,61.61,61.52,61.54,363305.0,50.1564,50.1808,50.1075,50.1238,363305.0
2018-12-13 10:20:00,61.54,61.54,61.45,61.47,364610.0,50.1238,50.1238,50.0505,50.0668,364610.0
2018-12-13 10:25:00,61.47,61.53,61.4,61.43,843355.0,50.0668,50.1157,50.0098,50.0342,843355.0
2018-12-13 10:30:00,61.42,61.46,61.38,61.43,408792.0,50.0261,50.0587,49.9935,50.0342,408792.0
2018-12-13 10:35:00,61.42,61.49,61.39,61.41,567073.0,50.0261,50.0831,50.0016,50.0179,567073.0
2018-12-13 10:40:00,61.41,61.42,61.36,61.4,490943.0,50.0179,50.0261,49.9772,50.0098,490943.0
2018-12-13 10:45:00,61.4,61.44,61.32,61.36,541310.0,50.0098,50.0424,49.9446,49.9772,541310.0
2018-12-13 10:50:00,61.36,61.37,61.27,61.33,1043766.0,49.9772,49.9853,49.9039,49.9528,1043766.0
2018-12-13 10:55:00,61.32,61.39,61.31,61.37,972148.0,49.9446,50.0016,49.9365,49.9853,972148.0
2018-12-13 11:00:00,61.36,61.37,61.27,61.3,412701.0,49.9772,49.9853,49.9039,49.9283,412701.0
2018-12-13 11:05:00,61.3,61.42,61.3,61.38,435489.0,49.9283,50.0261,49.9283,49.9935,435489.0
2018-12-13 11:10:00,61.38,61.38,61.3,61.32,252223.0,49.9935,49.9935,49.9283,49.9446,252223.0
2018-12-13 11:15:00,61.32,61.36,61.27,61.32,379883.0,49.9446,49.9772,49.9039,49.9446,379883.0
2018-12-13 11:20:00,61.32,61.35,61.27,61.3,284970.0,49.9446,49.9691,49.9039,49.9283,284970.0
2018-12-13 11:25:00,61.3,61.37,61.3,61.32,486581.0,49.9283,49.9853,49.9283,49.9446,486581.0
2018-12-13 11:30:00,61.32,61.37,61.29,61.35,408412.0,49.9446,49.9853,49.9202,49.9691,408412.0
2018-12-13 11:35:00,61.35,61.37,61.31,61.34,207090.0,49.9691,49.9853,49.9365,49.9609,207090.0
2018-12-13 11:40:00,61.33,61.47,61.28,61.46,896586.0,49.9528,50.0668,49.912,50.0587,896586.0
2018-12-13 11:45:00,61.46,61.47,61.39,61.39,190583.0,50.0587,50.0668,50.0016,50.0016,190583.0
2018-12-13 11:50:00,61.39,61.41,61.31,61.33,378975.0,50.0016,50.0179,49.9365,49.9528,378975.0
2018-12-13 11:55:00,61.33,61.38,61.27,61.27,288099.0,49.9528,49.9935,49.9039,49.9039,288099.0
2018-12-13 12:00:00,61.27,61.29,61.22,61.25,365083.0,49.9039,49.9202,49.8632,49.8876,365083.0
2018-12-13 12:05:00,61.25,61.29,61.23,61.26,175065.0,49.8876,49.9202,49.8713,49.8958,175065.0
2018-12-13 12:10:00,61.26,61.31,61.24,61.3,232570.0,49.8958,49.9365,49.8795,49.9283,232570.0
2018-12-13 12:15:00,61.28,61.32,61.24,61.29,451193.0,49.912,49.9446,49.8795,49.9202,451193.0
2018-12-13 12:20:00,61.29,61.3,61.23,61.23,182805.0,49.9202,49.9283,49.8713,49.8713,182805.0
2018-12-13 12:25:00,61.23,61.25,61.19,61.22,496576.0,49.8713,49.8876,49.8387,49.8632,496576.0
2018-12-13 12:30:00,61.22,61.28,61.21,61.26,528285.0,49.8632,49.912,49.855,49.8958,528285.0
2018-12-13 12:35:00,61.26,61.33,61.25,61.3,716435.0,49.8958,49.9528,49.8876,49.9283,716435.0
2018-12-13 12:40:00,61.31,61.32,61.28,61.28,306861.0,49.9365,49.9446,49.912,49.912,306861.0
2018-12-13 12:45:00,61.28,61.33,61.26,61.32,319178.0,49.912,49.9528,49.8958,49.9446,319178.0
2018-12-13 12:50:00,61.32,61.34,61.26,61.27,458427.0,49.9446,49.9609,49.8958,49.9039,458427.0
2018-12-13 12:55:00,61.27,61.3,61.26,61.28,176904.0,49.9039,49.9283,49.8958,49.912,176904.0
2018-12-13 13:00:00,61.29,61.29,61.21,61.24,545844.0,49.9202,49.9202,49.855,49.8795,545844.0
2018-12-13 13:05:00,61.23,61.3,61.2,61.29,271975.0,49.8713,49.9283,49.8469,49.9202,271975.0
2018-12-13 13:10:00,61.28,61.31,61.25,61.3,287488.0,49.912,49.9365,49.8876,49.9283,287488.0
2018-12-13 13:15:00,61.3,61.35,61.29,61.3,215812.0,49.9283,49.9691,49.9202,49.9283,215812.0
2018-12-13 13:20:00,61.31,61.35,61.3,61.32,184163.0,49.9365,49.9691,49.9283,49.9446,184163.0
2018-12-13 13:25:00,61.33,61.34,61.26,61.33,387934.0,49.9528,49.9609,49.8958,49.9528,387934.0
2018-12-13 13:30:00,61.33,61.39,61.32,61.35,316129.0,49.9528,50.0016,49.9446,49.9691,316129.0
2018-12-13 13:35:00,61.35,61.4,61.33,61.4,658543.0,49.9691,50.0098,49.9528,50.0098,658543.0
2018-12-13 13:40:00,61.4,61.43,61.38,61.39,366696.0,50.0098,50.0342,49.9935,50.0016,366696.0
2018-12-13 13:45:00,61.39,61.4,61.34,61.35,149947.0,50.0016,50.0098,49.9609,49.9691,149947.0
2018-12-13 13:50:00,61.35,61.38,61.29,61.31,373236.0,49.9691,49.9935,49.9202,49.9365,373236.0
2018-12-13 13:55:00,61.3,61.32,61.25,61.28,424719.0,49.9283,49.9446,49.8876,49.912,424719.0
2018-12-13 14:00:00,61.28,61.3,61.26,61.27,330714.0,49.912,49.9283,49.8958,49.9039,330714.0
2018-12-13 14:05:00,61.27,61.28,61.2,61.23,256414.0,49.9039,49.912,49.8469,49.8713,256414.0
2018-12-13 14:10:00,61.22,61.25,61.2,61.22,174922.0,49.8632,49.8876,49.8469,49.8632,174922.0
2018-12-13 14:15:00,61.22,61.25,61.21,61.25,430791.0,49.8632,49.8876,49.855,49.8876,430791.0
2018-12-13 14:20:00,61.25,61.26,61.21,61.23,461372.0,49.8876,49.8958,49.855,49.8713,461372.0
2018-12-13 14:25:00,61.22,61.27,61.19,61.26,743644.0,49.8632,49.9039,49.8387,49.8958,743644.0
2018-12-13 14:30:00,61.27,61.28,61.23,61.24,291537.0,49.9039,49.912,49.8713,49.8795,291537.0
2018-12-13 14:35:00,61.23,61.26,61.2,61.24,209564.0,49.8713,49.8958,49.8469,49.8795,209564.0
2018-12-13 14:40:00,61.24,61.27,61.23,61.24,472997.0,49.8795,49.9039,49.8713,49.8795,472997.0
2018-12-13 14:45:00,61.23,61.27,61.22,61.24,263176.0,49.8713,49.9039,49.8632,49.8795,263176.0
2018-12-13 14:50:00,61.25,61.32,61.25,61.3,394471.0,49.8876,49.9446,49.8876,49.9283,394471.0
2018-12-13 14:55:00,61.3,61.34,61.29,61.32,320973.0,49.9283,49.9609,49.9202,49.9446,320973.0
2018-12-13 15:00:00,61.32,61.33,61.28,61.3,379029.0,49.9446,49.9528,49.912,49.9283,379029.0
2018-12-13 15:05:00,61.3,61.31,61.26,61.26,157920.0,49.9283,49.9365,49.8958,49.8958,157920.0
2018-12-13 15:10:00,61.27,61.32,61.25,61.3,367703.0,49.9039,49.9446,49.8876,49.9283,367703.0
2018-12-13 15:15:00,61.31,61.35,61.3,61.33,207198.0,49.9365,49.9691,49.9283,49.9528,207198.0
2018-12-13 15:20:00,61.33,61.36,61.32,61.34,298212.0,49.9528,49.9772,49.9446,49.9609,298212.0
2018-12-13 15:25:00,61.34,61.36,61.3,61.3,331258.0,49.9609,49.9772,49.9283,49.9283,331258.0
2018-12-13 15:30:00,61.3,61.33,61.28,61.28,701898.0,49.9283,49.9528,49.912,49.912,701898.0
2018-12-13 15:35:00,61.29,61.29,61.23,61.28,521250.0,49.9202,49.9202,49.8713,49.912,521250.0
2018-12-13 15:40:00,61.28,61.39,61.27,61.39,717655.0,49.912,50.0016,49.9039,50.0016,717655.0
2018-12-13 15:45:00,61.39,61.42,61.36,61.38,685245.0,50.0016,50.0261,49.9772,49.9935,685245.0
2018-12-13 15:50:00,61.38,61.4,61.36,61.37,973631.0,49.9935,50.0098,49.9772,49.9853,973631.0
2018-12-13 15:55:00,61.38,61.4,61.25,61.26,2331780.0,49.9935,50.0098,49.8876,49.8958,2331780.0
2018-12-14 09:30:00,60.59,60.63,60.55,60.59,1439768.0,49.35,49.3826,49.3175,49.35,1439768.0
2018-12-14 09:35:00,60.59,60.63,60.55,60.62,1186088.0,49.35,49.3826,49.3175,49.3745,1186088.0
2018-12-14 09:40:00,60.62,60.71,60.6,60.71,1645016.0,49.3745,49.4478,49.3582,49.4478,1645016.0
2018-12-14 09:45:00,60.71,60.79,60.7,60.76,1485595.0,49.4478,49.5129,49.4396,49.4885,1485595.0
2018-12-14 09:50:00,60.76,60.76,60.72,60.75,430329.0,49.4885,49.4885,49.4559,49.4804,430329.0
2018-12-14 09:55:00,60.76,60.79,60.73,60.77,895657.0,49.4885,49.5129,49.4641,49.4967,895657.0
2018-12-14 10:00:00,60.78,60.82,60.76,60.81,711101.0,49.5048,49.5374,49.4885,49.5292,711101.0
2018-12-14 10:05:00,60.8,60.81,60.76,60.78,536757.0,49.5211,49.5292,49.4885,49.5048,536757.0
2018-12-14 10:10:00,60.79,60.8,60.73,60.76,345386.0,49.5129,49.5211,49.4641,49.4885,345386.0
2018-12-14 10:15:00,60.76,60.85,60.76,60.82,435575.0,49.4885,49.5618,49.4885,49.5374,435575.0
2018-12-14 10:20:00,60.81,60.82,60.77,60.79,500900.0,49.5292,49.5374,49.4967,49.5129,500900.0
2018-12-14 10:25:00,60.8,60.81,60.67,60.69,738282.0,49.5211,49.5292,49.4152,49.4315,738282.0
2018-12-14 10:30:00,60.68,60.68,60.6,60.61,1070527.0,49.4233,49.4233,49.3582,49.3663,1070527.0
2018-12-14 10:35:00,60.61,60.68,60.6,60.68,605111.0,49.3663,49.4233,49.3582,49.4233,605111.0
2018-12-14 10:40:00,60.68,60.72,60.67,60.68,293610.0,49.4233,49.4559,49.4152,49.4233,293610.0
2018-12-14 10:45:00,60.67,60.76,60.66,60.75,618156.0,49.4152,49.4885,49.4071,49.4804,618156.0
2018-12-14 10:50:00,60.74,60.79,60.71,60.78,351697.0,49.4722,49.5129,49.4478,49.5048,351697.0
2018-12-14 10:55:00,60.77,60.79,60.74,60.75,539562.0,49.4967,49.5129,49.4722,49.4804,539562.0
2018-12-14 11:00:00,60.74,60.8,60.73,60.79,435820.0,49.4722,49.5211,49.4641,49.5129,435820.0
2018-12-14 11:05:00,60.79,60.83,60.79,60.81,338487.0,49.5129,49.5455,49.5129,49.5292,338487.0
2018-12-14 11:10:00,60.8,60.81,60.73,60.76,808093.0,49.5211,49.5292,49.4641,49.4885,808093.0
2018-12-14 11:15:00,60.76,60.79,60.73,60.75,349193.0,49.4885,49.5129,49.4641,49.4804,349193.0
2018-12-14 11:20:00,60.74,60.77,60.66,60.67,774537.0,49.4722,49.4967,49.4071,49.4152,774537.0
2018-12-14 11:25:00,60.66,60.69,60.63,60.64,625811.0,49.4071,49.4315,49.3826,49.3908,625811.0
2018-12-14 11:30:00,60.64,60.74,60.63,60.7,572456.0,49.3908,49.4722,49.3826,49.4396,572456.0
2018-12-14 11:35:00,60.71,60.74,60.68,60.71,349336.0,49.4478,49.4722,49.4233,49.4478,349336.0
2018-12-14 11:40:00,60.71,60.75,60.68,60.68,334225.0,49.4478,49.4804,49.4233,49.4233,334225.0
2018-12-14 11:45:00,60.69,60.69,60.63,60.63,364095.0,49.4315,49.4315,49.3826,49.3826,364095.0
2018-12-14 11:50:00,60.62,60.63,60.56,60.61,476646.0,49.3745,49.3826,49.3256,49.3663,476646.0
2018-12-14 11:55:00,60.61,60.65,60.54,60.57,536450.0,49.3663,49.3989,49.3093,49.3338,536450.0
2018-12-14 12:00:00,60.57,60.63,60.56,60.6,657913.0,49.3338,49.3826,49.3256,49.3582,657913.0
2018-12-14 12:05:00,60.6,60.63,60.58,60.6,676991.0,49.3582,49.3826,49.3419,49.3582,676991.0
2018-12-14 12:10:00,60.59,60.63,60.58,60.59,303550.0,49.35,49.3826,49.3419,49.35,303550.0
2018-12-14 12:15:00,60.58,60.66,60.58,60.64,465515.0,49.3419,49.4071,49.3419,49.3908,465515.0
2018-12-14 12:20:00,60.64,60.69,60.62,60.66,463277.0,49.3908,49.4315,49.3745,49.4071,463277.0
2018-12-14 12:25:00,60.66,60.68,60.63,60.67,292982.0,49.4071,49.4233,49.3826,49.4152,292982.0
2018-12-14 12:30:00,60.67,60.75,60.66,60.7,438620.0,49.4152,49.4804,49.4071,49.4396,438620.0
2018-12-14 12:35:00,60.7,60.72,60.69,60.69,302525.0,49.4396,49.4559,49.4315,49.4315,302525.0
2018-12-14 12:40:00,60.69,60.69,60.67,60.69,418449.0,49.4315,49.4315,49.4152,49.4315,418449.0
2018-12-14 12:45:00,60.69,60.69,60.64,60.66,132480.0,49.4315,49.4315,49.3908,49.4071,132480.0
2018-12-14 12:50:00,60.66,60.69,60.65,60.68,106591.0,49.4071,49.4315,49.3989,49.4233,106591.0
2018-12-14 12:55:00,60.69,60.7,60.64,60.65,138093.0,49.4315,49.4396,49.3908,49.3989,138093.0
2018-12-14 13:00:00,60.64,60.65,60.59,60.61,211827.0,49.3908,49.3989,49.35,49.3663,211827.0
2018-12-14 13:05:00,60.62,60.7,60.61,60.7,279458.0,49.3745,49.4396,49.3663,49.4396,279458.0
2018-12-14 13:10:00,60.7,60.73,60.68,60.7,499321.0,49.4396,49.4641,49.4233,49.4396,499321.0
2018-12-14 13:15:00,60.7,60.71,60.66,60.67,207845.0,49.4396,49.4478,49.4071,49.4152,207845.0
2018-12-14 13:20:00,60.67,60.67,60.63,60.64,243558.0,49.4152,49.4152,49.3826,49.3908,243558.0
2018-12-14 13:25:00,60.64,60.67,60.62,60.63,158147.0,49.3908,49.4152,49.3745,49.3826,158147.0
2018-12-14 13:30:00,60.62,60.63,60.56,60.57,447721.0,49.3745,49.3826,49.3256,49.3338,447721.0
2018-12-14 13:35:00,60.57,60.6,60.55,60.59,422657.0,49.3338,49.3582,49.3175,49.35,422657.0
2018-12-14 13:40:00,60.58,60.62,60.58,60.61,289177.0,49.3419,49.3745,49.3419,49.3663,289177.0
2018-12-14 13:45:00,60.61,60.65,60.59,60.6,733552.0,49.3663,49.3989,49.35,49.3582,733552.0
2018-12-14 13:50:00,60.6,60.63,60.59,60.6,340746.0,49.3582,49.3826,49.35,49.3582,340746.0
2018-12-14 13:55:00,60.61,60.61,60.58,60.6,256011.0,49.3663,49.3663,49.3419,49.3582,256011.0
2018-12-14 14:00:00,60.6,60.61,60.57,60.6,356920.0,49.3582,49.3663,49.3338,49.3582,356920.0
2018-12-14 14:05:00,60.59,60.63,60.59,60.61,252983.0,49.35,49.3826,49.35,49.3663,252983.0
2018-12-14 14:10:00,60.6,60.61,60.56,60.6,228189.0,49.3582,49.3663,49.3256,49.3582,228189.0
2018-12-14 14:15:00,60.6,60.64,60.59,60.62,228483.0,49.3582,49.3908,49.35,49.3745,228483.0
2018-12-14 14:20:00,60.62,60.66,60.61,60.65,161168.0,49.3745,49.4071,49.3663,49.3989,161168.0
2018-12-14 14:25:00,60.64,60.66,60.6,60.64,390375.0,49.3908,49.4071,49.3582,49.3908,390375.0
2018-12-14 14:30:00,60.63,60.64,60.57,60.58,170493.0,49.3826,49.3908,49.3338,49.3419,170493.0
2018-12-14 14:35:00,60.58,60.6,60.54,60.54,446380.0,49.3419,49.3582,49.3093,49.3093,446380.0
2018-12-14 14:40:00,60.54,60.58,60.5,60.53,422451.0,49.3093,49.3419,49.2767,49.3012,422451.0
2018-12-14 14:45:00,60.53,60.55,60.51,60.53,366505.0,49.3012,49.3175,49.2849,49.3012,366505.0
2018-12-14 14:50:00,60.52,60.54,60.5,60.51,422084.0,49.293,49.3093,49.2767,49.2849,422084.0
2018-12-14 14:55:00,60.51,60.6,60.5,60.58,471432.0,49.2849,49.3582,49.2767,49.3419,471432.0
2018-12-14 15:00:00,60.58,60.62,60.56,60.57,779192.0,49.3419,49.3745,49.3256,49.3338,779192.0
2018-12-14 15:05:00,60.56,60.6,60.55,60.57,509174.0,49.3256,49.3582,49.3175,49.3338,509174.0
2018-12-14 15:10:00,60.57,60.65,60.56,60.63,607223.0,49.3338,49.3989,49.3256,49.3826,607223.0
2018-12-14 15:15:00,60.63,60.63,60.6,60.63,304621.0,49.3826,49.3826,49.3582,49.3826,304621.0
2018-12-14 15:20:00,60.63,60.63,60.57,60.59,684816.0,49.3826,49.3826,49.3338,49.35,684816.0
2018-12-14 15:25:00,60.58,60.62,60.58,60.59,441233.0,49.3419,49.3745,49.3419,49.35,441233.0
2018-12-14 15:30:00,60.58,60.6,60.52,60.53,967668.0,49.3419,49.3582,49.293,49.3012,967668.0
2018-12-14 15:35:00,60.53,60.55,60.5,60.52,454287.0,49.3012,49.3175,49.2767,49.293,454287.0
2018-12-14 15:40:00,60.52,60.53,60.49,60.5,528559.0,49.293,49.3012,49.2686,49.2767,528559.0
2018-12-14 15:45:00,60.5,60.53,60.47,60.51,1137953.0,49.2767,49.3012,49.2523,49.2849,1137953.0
2018-12-14 15:50:00,60.52,60.53,60.5,60.52,1113874.0,49.293,49.3012,49.2767,49.293,1113874.0
2018-12-14 15:55:00,60.51,60.55,60.41,60.41,6484696.0,49.2849,49.3175,49.2034,49.2034,6484696.0
2018-12-17 09:30:00,60.45,60.5,60.41,60.44,1132127.0,49.236,49.2767,49.2034,49.2279,1132127.0
2018-12-17 09:35:00,60.44,60.46,60.38,60.39,538232.0,49.2279,49.2442,49.179,49.1871,538232.0
2018-12-17 09:40:00,60.39,60.4,60.26,60.27,639406.0,49.1871,49.1953,49.0813,49.0894,639406.0
2018-12-17 09:45:00,60.27,60.33,60.24,60.28,808738.0,49.0894,49.1383,49.065,49.0976,808738.0
2018-12-17 09:50:00,60.27,60.29,60.23,60.24,611023.0,49.0894,49.1057,49.0568,49.065,611023.0
2018-12-17 09:55:00,60.25,60.32,60.22,60.31,550145.0,49.0731,49.1301,49.0487,49.122,550145.0
2018-12-17 10:00:00,60.32,60.33,60.24,60.27,780446.0,49.1301,49.1383,49.065,49.0894,780446.0
2018-12-17 10:05:00,60.27,60.28,60.21,60.24,617700.0,49.0894,49.0976,49.0405,49.065,617700.0
2018-12-17 10:10:00,60.23,60.36,60.21,60.35,643632.0,49.0568,49.1627,49.0405,49.1546,643632.0
2018-12-17 10:15:00,60.35,60.38,60.28,60.29,768567.0,49.1546,49.179,49.0976,49.1057,768567.0
2018-12-17 10:20:00,60.29,60.32,60.26,60.27,392996.0,49.1057,49.1301,49.0813,49.0894,392996.0
2018-12-17 10:25:00,60.27,60.34,60.27,60.31,392135.0,49.0894,49.1464,49.0894,49.122,392135.0
2018-12-17 10:30:00,60.3,60.34,60.22,60.23,443844.0,49.1138,49.1464,49.0487,49.0568,443844.0
2018-12-17 10:35:00,60.22,60.22,60.19,60.2,622171.0,49.0487,49.0487,49.0242,49.0324,622171.0
2018-12-17 10:40:00,60.19,60.39,60.18,60.38,684564.0,49.0242,49.1871,49.0161,49.179,684564.0
2018-12-17 10:45:00,60.38,60.38,60.27,60.28,678965.0,49.179,49.179,49.0894,49.0976,678965.0
2018-12-17 10:50:00,60.28,60.32,60.24,60.29,574011.0,49.0976,49.1301,49.065,49.1057,574011.0
2018-12-17 10:55:00,60.29,60.37,60.28,60.34,495528.0,49.1057,49.1709,49.0976,49.1464,495528.0
2018-12-17 11:00:00,60.34,60.42,60.31,60.4,753485.0,49.1464,49.2116,49.122,49.1953,753485.0
2018-12-17 11:05:00,60.41,60.49,60.4,60.48,875159.0,49.2034,49.2686,49.1953,49.2605,875159.0
2018-12-17 11:10:00,60.48,60.5,60.45,60.47,341572.0,49.2605,49.2767,49.236,49.2523,341572.0
2018-12-17 11:15:00,60.48,60.52,60.45,60.47,283448.0,49.2605,49.293,49.236,49.2523,283448.0
2018-12-17 11:20:00,60.47,60.5,60.45,60.47,311960.0,49.2523,49.2767,49.236,49.2523,311960.0
2018-12-17 11:25:00,60.47,60.49,60.4,60.42,491340.0,49.2523,49.2686,49.1953,49.2116,491340.0
2018-12-17 11:30:00,60.41,60.43,60.36,60.37,667756.0,49.2034,49.2197,49.1627,49.1709,667756.0
2018-12-17 11:35:00,60.37,60.38,60.34,60.37,452429.0,49.1709,49.179,49.1464,49.1709,452429.0
2018-12-17 11:40:00,60.37,60.38,60.29,60.31,353347.0,49.1709,49.179,49.1057,49.122,353347.0
2018-12-17 11:45:00,60.3,60.36,60.28,60.36,345474.0,49.1138,49.1627,49.0976,49.1627,345474.0
2018-12-17 11:50:00,60.37,60.39,60.33,60.36,437693.0,49.1709,49.1871,49.1383,49.1627,437693.0
2018-12-17 11:55:00,60.36,60.43,60.35,60.42,331991.0,49.1627,49.2197,49.1546,49.2116,331991.0
2018-12-17 12:00:00,60.43,60.46,60.4,60.42,377977.0,49.2197,49.2442,49.1953,49.2116,377977.0
2018-12-17 12:05:00,60.43,60.46,60.42,60.42,381022.0,49.2197,49.2442,49.2116,49.2116,381022.0
2018-12-17 12:10:00,60.43,60.44,60.34,60.35,194083.0,49.2197,49.2279,49.1464,49.1546,194083.0
2018-12-17 12:15:00,60.35,60.41,60.34,60.41,236760.0,49.1546,49.2034,49.1464,49.2034,236760.0
2018-12-17 12:20:00,60.41,60.44,60.37,60.37,398650.0,49.2034,49.2279,49.1709,49.1709,398650.0
2018-12-17 12:25:00,60.37,60.39,60.35,60.39,369214.0,49.1709,49.1871,49.1546,49.1871,369214.0
2018-12-17 12:30:00,60.39,60.39,60.28,60.28,973060.0,49.1871,49.1871,49.0976,49.0976,973060.0
2018-12-17 12:35:00,60.29,60.31,60.26,60.27,244578.0,49.1057,49.122,49.0813,49.0894,244578.0
2018-12-17 12:40:00,60.27,60.28,60.19,60.22,417599.0,49.0894,49.0976,49.0242,49.0487,417599.0
2018-12-17 12:45:00,60.22,60.27,60.21,60.24,592679.0,49.0487,49.0894,49.0405,49.065,592679.0
2018-12-17 12:50:00,60.23,60.26,60.15,60.16,288042.0,49.0568,49.0813,48.9917,48.9998,288042.0
2018-12-17 12:55:00,60.16,60.17,60.13,60.13,332936.0,48.9998,49.008,48.9754,48.9754,332936.0
2018-12-17 13:00:00,60.12,60.16,60.11,60.14,283267.0,48.9672,48.9998,48.9591,48.9835,283267.0
2018-12-17 13:05:00,60.13,60.21,60.12,60.19,383373.0,48.9754,49.0405,48.9672,49.0242,383373.0
2018-12-17 13:10:00,60.18,60.22,60.15,60.18,362440.0,49.0161,49.0487,48.9917,49.0161,362440.0
2018-12-17 13:15:00,60.19,60.2,60.15,60.17,345091.0,49.0242,49.0324,48.9917,49.008,345091.0
2018-12-17 13:20:00,60.17,60.22,60.11,60.2,488046.0,49.008,49.0487,48.9591,49.0324,488046.0
2018-12-17 13:25:00,60.2,60.23,60.15,60.16,419415.0,49.0324,49.0568,48.9917,48.9998,419415.0
2018-12-17 13:30:00,60.15,60.21,60.05,60.06,739128.0,48.9917,49.0405,48.9102,48.9184,739128.0
2018-12-17 13:35:00,60.06,60.1,60.03,60.06,647431.0,48.9184,48.9509,48.8939,48.9184,647431.0
2018-12-17 13:40:00,60.06,60.14,60.05,60.09,397736.0,48.9184,48.9835,48.9102,48.9428,397736.0
2018-12-17 13:45:00,60.09,60.09,60.02,60.06,453491.0,48.9428,48.9428,48.8858,48.9184,453491.0
2018-12-17 13:50:00,60.07,60.09,60.03,60.07,535125.0,48.9265,48.9428,48.8939,48.9265,535125.0
2018-12-17 13:55:00,60.07,60.11,60.03,60.03,1203319.0,48.9265,48.9591,48.8939,48.8939,1203319.0
2018-12-17 14:00:00,60.03,60.06,59.97,59.98,810057.0,48.8939,48.9184,48.8451,48.8532,810057.0
2018-12-17 14:05:00,59.98,60.06,59.97,60.02,475890.0,48.8532,48.9184,48.8451,48.8858,475890.0
2018-12-17 14:10:00,60.02,60.06,59.99,60.04,972369.0,48.8858,48.9184,48.8613,48.9021,972369.0
2018-12-17 14:15:00,60.03,60.05,59.99,60.04,532169.0,48.8939,48.9102,48.8613,48.9021,532169.0
2018-12-17 14:20:00,60.04,60.11,60.02,60.04,533750.0,48.9021,48.9591,48.8858,48.9021,533750.0
2018-12-17 14:25:00,60.04,60.05,59.99,60.02,663902.0,48.9021,48.9102,48.8613,48.8858,663902.0
2018-12-17 14:30:00,60.03,60.07,60.01,60.02,424869.0,48.8939,48.9265,48.8776,48.8858,424869.0
2018-12-17 14:35:00,60.02,60.05,59.99,60.03,356041.0,48.8858,48.9102,48.8613,48.8939,356041.0
2018-12-17 14:40:00,60.03,60.11,60.02,60.04,343942.0,48.8939,48.9591,48.8858,48.9021,343942.0
2018-12-17 14:45:00,60.04,60.09,60.02,60.03,469894.0,48.9021,48.9428,48.8858,48.8939,469894.0
2018-12-17 14:50:00,60.04,60.06,59.95,59.96,480301.0,48.9021,48.9184,48.8288,48.8369,480301.0
2018-12-17 14:55:00,59.95,60.0,59.94,60.0,451082.0,48.8288,48.8695,48.8206,48.8695,451082.0
2018-12-17 15:00:00,60.0,60.0,59.94,59.95,632842.0,48.8695,48.8695,48.8206,48.8288,632842.0
2018-12-17 15:05:00,59.95,60.02,59.91,59.92,718688.0,48.8288,48.8858,48.7962,48.8043,718688.0
2018-12-17 15:10:00,59.92,60.03,59.91,59.96,1119402.0,48.8043,48.8939,48.7962,48.8369,1119402.0
2018-12-17 15:15:00,59.97,59.99,59.92,59.94,1090757.0,48.8451,48.8613,48.8043,48.8206,1090757.0
2018-12-17 15:20:00,59.94,59.95,59.88,59.9,1579100.0,48.8206,48.8288,48.7718,48.788,1579100.0
2018-12-17 15:25:00,59.89,59.9,59.83,59.86,1302853.0,48.7799,48.788,48.731,48.7555,1302853.0
2018-12-17 15:30:00,59.86,59.86,59.79,59.8,919517.0,48.7555,48.7555,48.6985,48.7066,919517.0
2018-12-17 15:35:00,59.8,59.85,59.77,59.82,1471293.0,48.7066,48.7473,48.6822,48.7229,1471293.0
2018-12-17 15:40:00,59.82,59.83,59.78,59.8,1560721.0,48.7229,48.731,48.6903,48.7066,1560721.0
2018-12-17 15:45:00,59.8,59.84,59.73,59.78,1605598.0,48.7066,48.7392,48.6496,48.6903,1605598.0
2018-12-17 15:50:00,59.77,59.87,59.76,59.87,1655050.0,48.6822,48.7636,48.674,48.7636,1655050.0
2018-12-17 15:55:00,59.87,60.0,59.84,59.98,3574817.0,48.7636,48.8695,48.7392,48.8532,3574817.0
2018-12-18 09:30:00,59.62,59.69,59.6,59.62,963810.0,49.0816,49.1393,49.0652,49.0816,963810.0
2018-12-18 09:35:00,59.62,59.64,59.57,59.6,574563.0,49.0816,49.0981,49.0405,49.0652,574563.0
2018-12-18 09:40:00,59.6,59.66,59.58,59.65,449040.0,49.0652,49.1146,49.0487,49.1063,449040.0
2018-12-18 09:45:00,59.66,59.77,59.65,59.76,402533.0,49.1146,49.2051,49.1063,49.1969,402533.0
2018-12-18 09:50:00,59.76,59.8,59.72,59.79,581099.0,49.1969,49.2298,49.164,49.2216,581099.0
2018-12-18 09:55:00,59.79,59.82,59.77,59.79,614546.0,49.2216,49.2463,49.2051,49.2216,614546.0
2018-12-18 10:00:00,59.8,59.8,59.71,59.71,460242.0,49.2298,49.2298,49.1557,49.1557,460242.0
2018-12-18 10:05:00,59.71,59.73,59.67,59.67,514469.0,49.1557,49.1722,49.1228,49.1228,514469.0
2018-12-18 10:10:00,59.67,59.69,59.63,59.67,377911.0,49.1228,49.1393,49.0899,49.1228,377911.0
2018-12-18 10:15:00,59.68,59.72,59.62,59.66,529016.0,49.131,49.164,49.0816,49.1146,529016.0
2018-12-18 10:20:00,59.66,59.67,59.59,59.63,593230.0,49.1146,49.1228,49.0569,49.0899,593230.0
2018-12-18 10:25:00,59.62,59.66,59.61,59.65,347916.0,49.0816,49.1146,49.0734,49.1063,347916.0
2018-12-18 10:30:00,59.66,59.71,59.65,59.7,416223.0,49.1146,49.1557,49.1063,49.1475,416223.0
2018-12-18 10:35:00,59.7,59.71,59.65,59.68,686075.0,49.1475,49.1557,49.1063,49.131,686075.0
2018-12-18 10:40:00,59.69,59.7,59.55,59.56,427888.0,49.1393,49.1475,49.024,49.0322,427888.0
2018-12-18 10:45:00,59.56,59.56,59.52,59.56,851046.0,49.0322,49.0322,48.9993,49.0322,851046.0
2018-12-18 10:50:00,59.56,59.58,59.55,59.58,609836.0,49.0322,49.0487,49.024,49.0487,609836.0
2018-12-18 10:55:00,59.58,59.61,59.49,59.5,482816.0,49.0487,49.0734,48.9746,48.9828,482816.0
2018-12-18 11:00:00,59.5,59.54,59.47,59.5,504232.0,48.9828,49.0158,48.9582,48.9828,504232.0
2018-12-18 11:05:00,59.49,59.51,59.45,59.46,241887.0,48.9746,48.9911,48.9417,48.9499,241887.0
2018-12-18 11:10:00,59.46,59.5,59.44,59.46,238055.0,48.9499,48.9828,48.9335,48.9499,238055.0
2018-12-18 11:15:00,59.46,59.46,59.42,59.44,677152.0,48.9499,48.9499,48.917,48.9335,677152.0
2018-12-18 11:20:00,59.44,59.45,59.42,59.42,252480.0,48.9335,48.9417,48.917,48.917,252480.0
2018-12-18 11:25:00,59.42,59.46,59.41,59.44,302783.0,48.917,48.9499,48.9088,48.9335,302783.0
2018-12-18 11:30:00,59.44,59.47,59.39,59.4,665652.0,48.9335,48.9582,48.8923,48.9005,665652.0
2018-12-18 11:35:00,59.41,59.52,59.41,59.46,1368765.0,48.9088,48.9993,48.9088,48.9499,1368765.0
2018-12-18 11:40:00,59.46,59.48,59.39,59.42,729038.0,48.9499,48.9664,48.8923,48.917,729038.0
2018-12-18 11:45:00,59.41,59.47,59.39,59.45,152290.0,48.9088,48.9582,48.8923,48.9417,152290.0
2018-12-18 11:50:00,59.45,59.48,59.41,59.45,315427.0,48.9417,48.9664,48.9088,48.9417,315427.0
2018-12-18 11:55:00,59.44,59.46,59.4,59.41,321212.0,48.9335,48.9499,48.9005,48.9088,321212.0
2018-12-18 12:00:00,59.4,59.47,59.4,59.47,164110.0,48.9005,48.9582,48.9005,48.9582,164110.0
2018-12-18 12:05:00,59.47,59.57,59.47,59.57,308876.0,48.9582,49.0405,48.9582,49.0405,308876.0
2018-12-18 12:10:00,59.56,59.6,59.56,59.59,330413.0,49.0322,49.0652,49.0322,49.0569,330413.0
2018-12-18 12:15:00,59.58,59.62,59.57,59.62,412780.0,49.0487,49.0816,49.0405,49.0816,412780.0
2018-12-18 12:20:00,59.61,59.62,59.58,59.58,310988.0,49.0734,49.0816,49.0487,49.0487,310988.0
2018-12-18 12:25:00,59.59,59.6,59.54,59.55,257653.0,49.0569,49.0652,49.0158,49.024,257653.0
2018-12-18 12:30:00,59.55,59.61,59.54,59.57,151030.0,49.024,49.0734,49.0158,49.0405,151030.0
2018-12-18 12:35:00,59.56,59.59,59.55,59.57,177648.0,49.0322,49.0569,49.024,49.0405,177648.0
2018-12-18 12:40:00,59.57,59.6,59.55,59.58,112412.0,49.0405,49.0652,49.024,49.0487,112412.0
2018-12-18 12:45:00,59.57,59.64,59.57,59.64,271778.0,49.0405,49.0981,49.0405,49.0981,271778.0
2018-12-18 12:50:00,59.63,59.66,59.61,59.65,208657.0,49.0899,49.1146,49.0734,49.1063,208657.0
2018-12-18 12:55:00,59.66,59.66,59.59,59.6,196384.0,49.1146,49.1146,49.0569,49.0652,196384.0
2018-12-18 13:00:00,59.6,59.6,59.56,59.58,335648.0,49.0652,49.0652,49.0322,49.0487,335648.0
2018-12-18 13:05:00,59.57,59.58,59.53,59.56,254221.0,49.0405,49.0487,49.0075,49.0322,254221.0
2018-12-18 13:10:00,59.56,59.59,59.56,59.57,208497.0,49.0322,49.0569,49.0322,49.0405,208497.0
2018-12-18 13:15:00,59.56,59.56,59.52,59.54,392706.0,49.0322,49.0322,48.9993,49.0158,392706.0
2018-12-18 13:20:00,59.54,59.57,59.53,59.55,262258.0,49.0158,49.0405,49.0075,49.024,262258.0
2018-12-18 13:25:00,59.55,59.56,59.51,59.53,485196.0,49.024,49.0322,48.9911,49.0075,485196.0
2018-12-18 13:30:00,59.53,59.55,59.5,59.51,247836.0,49.0075,49.024,48.9828,48.9911,247836.0
2018-12-18 13:35:00,59.51,59.54,59.49,59.5,270354.0,48.9911,49.0158,48.9746,48.9828,270354.0
2018-12-18 13:40:00,59.5,59.52,59.49,59.5,184076.0,48.9828,48.9993,48.9746,48.9828,184076.0
2018-12-18 13:45:00,59.51,59.53,59.49,59.52,276524.0,48.9911,49.0075,48.9746,48.9993,276524.0
2018-12-18 13:50:00,59.53,59.53,59.45,59.48,316692.0,49.0075,49.0075,48.9417,48.9664,316692.0
2018-12-18 13:55:00,59.47,59.47,59.43,59.45,166436.0,48.9582,48.9582,48.9252,48.9417,166436.0
2018-12-18 14:00:00,59.45,59.51,59.44,59.5,337689.0,48.9417,48.9911,48.9335,48.9828,337689.0
2018-12-18 14:05:00,59.51,59.58,59.47,59.58,177694.0,48.9911,49.0487,48.9582,49.0487,177694.0
2018-12-18 14:10:00,59.57,59.58,59.5,59.51,324244.0,49.0405,49.0487,48.9828,48.9911,324244.0
2018-12-18 14:15:00,59.51,59.53,59.46,59.49,341570.0,48.9911,49.0075,48.9499,48.9746,341570.0
2018-12-18 14:20:00,59.49,59.51,59.46,59.48,290793.0,48.9746,48.9911,48.9499,48.9664,290793.0
2018-12-18 14:25:00,59.48,59.52,59.47,59.5,580968.0,48.9664,48.9993,48.9582,48.9828,580968.0
2018-12-18 14:30:00,59.49,59.5,59.41,59.42,747590.0,48.9746,48.9828,48.9088,48.917,747590.0
2018-12-18 14:35:00,59.42,59.45,59.4,59.43,292525.0,48.917,48.9417,48.9005,48.9252,292525.0
2018-12-18 14:40:00,59.43,59.44,59.29,59.3,1102180.0,48.9252,48.9335,48.81,48.8182,1102180.0
2018-12-18 14:45:00,59.3,59.33,59.29,59.32,423495.0,48.8182,48.8429,48.81,48.8347,423495.0
2018-12-18 14:50:00,59.32,59.35,59.29,59.34,1157177.0,48.8347,48.8594,48.81,48.8511,1157177.0
2018-12-18 14:55:00,59.33,59.34,59.22,59.23,1177449.0,48.8429,48.8511,48.7523,48.7606,1177449.0
2018-12-18 15:00:00,59.23,59.29,59.2,59.26,1953816.0,48.7606,48.81,48.7359,48.7853,1953816.0
2018-12-18 15:05:00,59.26,59.29,59.2,59.23,688043.0,48.7853,48.81,48.7359,48.7606,688043.0
2018-12-18 15:10:00,59.23,59.32,59.22,59.28,1324979.0,48.7606,48.8347,48.7523,48.8017,1324979.0
2018-12-18 15:15:00,59.28,59.33,59.26,59.3,946395.0,48.8017,48.8429,48.7853,48.8182,946395.0
2018-12-18 15:20:00,59.3,59.32,59.25,59.28,514262.0,48.8182,48.8347,48.777,48.8017,514262.0
2018-12-18 15:25:00,59.28,59.29,59.22,59.25,733890.0,48.8017,48.81,48.7523,48.777,733890.0
2018-12-18 15:30:00,59.26,59.36,59.25,59.35,1119406.0,48.7853,48.8676,48.777,48.8594,1119406.0
2018-12-18 15:35:00,59.35,59.39,59.33,59.35,538323.0,48.8594,48.8923,48.8429,48.8594,538323.0
2018-12-18 15:40:00,59.34,59.41,59.33,59.39,909376.0,48.8511,48.9088,48.8429,48.8923,909376.0
2018-12-18 15:45:00,59.38,59.51,59.37,59.49,1490263.0,48.8841,48.9911,48.8758,48.9746,1490263.0
2018-12-18 15:50:00,59.49,59.5,59.44,59.45,680689.0,48.9746,48.9828,48.9335,48.9417,680689.0
2018-12-18 15:55:00,59.45,59.46,59.35,59.35,2045605.0,48.9417,48.9499,48.8594,48.8594,2045605.0
2018-12-19 09:30:00,59.64,59.71,59.62,59.71,708714.0,49.0981,49.1557,49.0816,49.1557,708714.0
2018-12-19 09:35:00,59.71,59.72,59.65,59.67,332082.0,49.1557,49.164,49.1063,49.1228,332082.0
2018-12-19 09:40:00,59.67,59.72,59.67,59.7,281627.0,49.1228,49.164,49.1228,49.1475,281627.0
2018-12-19 09:45:00,59.7,59.79,59.69,59.78,344932.0,49.1475,49.2216,49.1393,49.2134,344932.0
2018-12-19 09:50:00,59.79,59.82,59.76,59.82,247654.0,49.2216,49.2463,49.1969,49.2463,247654.0
2018-12-19 09:55:00,59.82,59.87,59.78,59.78,579831.0,49.2463,49.2874,49.2134,49.2134,579831.0
2018-12-19 10:00:00,59.77,59.83,59.76,59.82,296720.0,49.2051,49.2545,49.1969,49.2463,296720.0
2018-12-19 10:05:00,59.81,59.81,59.76,59.78,301590.0,49.2381,49.2381,49.1969,49.2134,301590.0
2018-12-19 10:10:00,59.79,59.84,59.76,59.83,231685.0,49.2216,49.2628,49.1969,49.2545,231685.0
2018-12-19 10:15:00,59.82,59.86,59.8,59.86,631276.0,49.2463,49.2792,49.2298,49.2792,631276.0
2018-12-19 10:20:00,59.86,59.91,59.84,59.86,2094321.0,49.2792,49.3204,49.2628,49.2792,2094321.0
2018-12-19 10:25:00,59.85,59.87,59.84,59.86,791030.0,49.271,49.2874,49.2628,49.2792,791030.0
2018-12-19 10:30:00,59.86,59.9,59.83,59.84,540729.0,49.2792,49.3121,49.2545,49.2628,540729.0
2018-12-19 10:35:00,59.84,59.88,59.79,59.82,421218.0,49.2628,49.2957,49.2216,49.2463,421218.0
2018-12-19 10:40:00,59.82,59.83,59.79,59.81,595801.0,49.2463,49.2545,49.2216,49.2381,595801.0
2018-12-19 10:45:00,59.8,59.82,59.74,59.75,356162.0,49.2298,49.2463,49.1804,49.1887,356162.0
2018-12-19 10:50:00,59.76,59.84,59.75,59.79,480756.0,49.1969,49.2628,49.1887,49.2216,480756.0
2018-12-19 10:55:00,59.79,59.79,59.73,59.77,366779.0,49.2216,49.2216,49.1722,49.2051,366779.0
2018-12-19 11:00:00,59.77,59.78,59.71,59.74,555619.0,49.2051,49.2134,49.1557,49.1804,555619.0
2018-12-19 11:05:00,59.74,59.78,59.73,59.76,191821.0,49.1804,49.2134,49.1722,49.1969,191821.0
2018-12-19 11:10:00,59.75,59.79,59.73,59.74,611905.0,49.1887,49.2216,49.1722,49.1804,611905.0
2018-12-19 11:15:00,59.75,59.78,59.73,59.78,940154.0,49.1887,49.2134,49.1722,49.2134,940154.0
2018-12-19 11:20:00,59.77,59.82,59.75,59.81,302105.0,49.2051,49.2463,49.1887,49.2381,302105.0
2018-12-19 11:25:00,59.81,59.87,59.8,59.85,1180795.0,49.2381,49.2874,49.2298,49.271,1180795.0
2018-12-19 11:30:00,59.86,59.87,59.75,59.76,969569.0,49.2792,49.2874,49.1887,49.1969,969569.0
2018-12-19 11:35:00,59.76,59.8,59.75,59.8,325747.0,49.1969,49.2298,49.1887,49.2298,325747.0
2018-12-19 11:40:00,59.79,59.83,59.77,59.82,476473.0,49.2216,49.2545,49.2051,49.2463,476473.0
2018-12-19 11:45:00,59.81,59.85,59.8,59.85,367353.0,49.2381,49.271,49.2298,49.271,367353.0
2018-12-19 11:50:00,59.84,59.9,59.84,59.9,307518.0,49.2628,49.3121,49.2628,49.3121,307518.0
2018-12-19 11:55:00,59.9,59.94,59.89,59.92,504761.0,49.3121,49.3451,49.3039,49.3286,504761.0
2018-12-19 12:00:00,59.92,59.94,59.91,59.93,519185.0,49.3286,49.3451,49.3204,49.3368,519185.0
2018-12-19 12:05:00,59.92,59.99,59.92,59.97,595608.0,49.3286,49.3862,49.3286,49.3698,595608.0
2018-12-19 12:10:00,59.98,59.99,59.96,59.98,362067.0,49.378,49.3862,49.3615,49.378,362067.0
2018-12-19 12:15:00,59.98,59.98,59.95,59.98,281905.0,49.378,49.378,49.3533,49.378,281905.0
2018-12-19 12:20:00,59.98,59.98,59.92,59.97,199453.0,49.378,49.378,49.3286,49.3698,199453.0
2018-12-19 12:25:00,59.96,59.99,59.95,59.97,256739.0,49.3615,49.3862,49.3533,49.3698,256739.0
2018-12-19 12:30:00,59.97,59.98,59.94,59.95,339584.0,49.3698,49.378,49.3451,49.3533,339584.0
2018-12-19 12:35:00,59.96,59.98,59.95,59.96,273294.0,49.3615,49.378,49.3533,49.3615,273294.0
2018-12-19 12:40:00,59.96,59.98,59.96,59.98,95055.0,49.3615,49.378,49.3615,49.378,95055.0
2018-12-19 12:45:00,59.98,59.99,59.95,59.98,129317.0,49.378,49.3862,49.3533,49.378,129317.0
2018-12-19 12:50:00,59.99,60.03,59.95,59.96,305135.0,49.3862,49.4192,49.3533,49.3615,305135.0
2018-12-19 12:55:00,59.96,59.97,59.91,59.91,228410.0,49.3615,49.3698,49.3204,49.3204,228410.0
2018-12-19 13:00:00,59.9,59.92,59.89,59.91,200632.0,49.3121,49.3286,49.3039,49.3204,200632.0
2018-12-19 13:05:00,59.91,59.93,59.88,59.88,373676.0,49.3204,49.3368,49.2957,49.2957,373676.0
2018-12-19 13:10:00,59.89,59.91,59.87,59.9,333967.0,49.3039,49.3204,49.2874,49.3121,333967.0
2018-12-19 13:15:00,59.9,59.92,59.87,59.92,390251.0,49.3121,49.3286,49.2874,49.3286,390251.0
2018-12-19 13:20:00,59.92,59.92,59.83,59.85,744678.0,49.3286,49.3286,49.2545,49.271,744678.0
2018-12-19 13:25:00,59.85,59.88,59.83,59.87,218644.0,49.271,49.2957,49.2545,49.2874,218644.0
2018-12-19 13:30:00,59.88,59.9,59.84,59.88,695520.0,49.2957,49.3121,49.2628,49.2957,695520.0
2018-12-19 13:35:00,59.88,59.91,59.87,59.88,360866.0,49.2957,49.3204,49.2874,49.2957,360866.0
2018-12-19 13:40:00,59.88,59.93,59.87,59.92,511156.0,49.2957,49.3368,49.2874,49.3286,511156.0
2018-12-19 13:45:00,59.91,59.96,59.9,59.95,146263.0,49.3204,49.3615,49.3121,49.3533,146263.0
2018-12-19 13:50:00,59.95,59.95,59.92,59.93,194303.0,49.3533,49.3533,49.3286,49.3368,194303.0
2018-12-19 13:55:00,59.93,60.05,59.92,60.05,548480.0,49.3368,49.4356,49.3286,49.4356,548480.0
2018-12-19 14:00:00,60.09,60.1,59.46,59.5,1400729.0,49.4686,49.4768,48.9499,48.9828,1400729.0
2018-12-19 14:05:00,59.5,59.65,59.4,59.51,1669528.0,48.9828,49.1063,48.9005,48.9911,1669528.0
2018-12-19 14:10:00,59.52,59.53,59.3,59.4,1150015.0,48.9993,49.0075,48.8182,48.9005,1150015.0
2018-12-19 14:15:00,59.4,59.57,59.34,59.54,1292591.0,48.9005,49.0405,48.8511,49.0158,1292591.0
2018-12-19 14:20:00,59.55,59.59,59.47,59.59,779615.0,49.024,49.0569,48.9582,49.0569,779615.0
2018-12-19 14:25:00,59.58,59.66,59.51,59.63,828628.0,49.0487,49.1146,48.9911,49.0899,828628.0
2018-12-19 14:30:00,59.63,59.73,59.56,59.6,1537918.0,49.0899,49.1722,49.0322,49.0652,1537918.0
2018-12-19 14:35:00,59.59,59.71,59.56,59.64,870337.0,49.0569,49.1557,49.0322,49.0981,870337.0
2018-12-19 14:40:00,59.62,59.62,59.23,59.24,1377175.0,49.0816,49.0816,48.7606,48.7688,1377175.0
2018-12-19 14:45:00,59.24,59.34,59.21,59.32,1486659.0,48.7688,48.8511,48.7441,48.8347,1486659.0
2018-12-19 14:50:00,59.32,59.32,59.11,59.15,1454811.0,48.8347,48.8347,48.6618,48.6947,1454811.0
2018-12-19 14:55:00,59.15,59.15,58.89,58.99,1650871.0,48.6947,48.6947,48.4807,48.563,1650871.0
2018-12-19 15:00:00,59.0,59.0,58.73,58.74,1155509.0,48.5712,48.5712,48.349,48.3572,1155509.0
2018-12-19 15:05:00,58.74,58.87,58.58,58.84,3015646.0,48.3572,48.4642,48.2255,48.4395,3015646.0
2018-12-19 15:10:00,58.83,59.03,58.78,59.02,2138595.0,48.4313,48.5959,48.3901,48.5877,2138595.0
2018-12-19 15:15:00,59.02,59.03,58.79,58.86,2304098.0,48.5877,48.5959,48.3983,48.456,2304098.0
2018-12-19 15:20:00,58.86,58.95,58.73,58.91,2793099.0,48.456,48.5301,48.349,48.4971,2793099.0
2018-12-19 15:25:00,58.92,58.96,58.73,58.74,1782304.0,48.5054,48.5383,48.349,48.3572,1782304.0
2018-12-19 15:30:00,58.74,58.87,58.73,58.87,1943273.0,48.3572,48.4642,48.349,48.4642,1943273.0
2018-12-19 15:35:00,58.86,58.86,58.75,58.77,939771.0,48.456,48.456,48.3654,48.3819,939771.0
2018-12-19 15:40:00,58.77,58.8,58.66,58.77,1957135.0,48.3819,48.4066,48.2913,48.3819,1957135.0
2018-12-19 15:45:00,58.77,58.88,58.76,58.87,1622830.0,48.3819,48.4724,48.3736,48.4642,1622830.0
2018-12-19 15:50:00,58.87,58.91,58.83,58.88,1320553.0,48.4642,48.4971,48.4313,48.4724,1320553.0
2018-12-19 15:55:00,58.88,58.93,58.78,58.8,3544316.0,48.4724,48.5136,48.3901,48.4066,3544316.0
2018-12-20 09:30:00,58.92,59.01,58.89,59.0,1471890.0,48.5054,48.5795,48.4807,48.5712,1471890.0
2018-12-20 09:35:00,58.99,59.01,58.93,58.99,1341582.0,48.563,48.5795,48.5136,48.563,1341582.0
2018-12-20 09:40:00,58.99,58.99,58.85,58.93,1421576.0,48.563,48.563,48.4477,48.5136,1421576.0
2018-12-20 09:45:00,58.93,58.96,58.84,58.88,1226837.0,48.5136,48.5383,48.4395,48.4724,1226837.0
2018-12-20 09:50:00,58.87,58.92,58.83,58.88,893212.0,48.4642,48.5054,48.4313,48.4724,893212.0
2018-12-20 09:55:00,58.88,59.01,58.87,58.99,914331.0,48.4724,48.5795,48.4642,48.563,914331.0
2018-12-20 10:00:00,59.0,59.02,58.93,58.95,899801.0,48.5712,48.5877,48.5136,48.5301,899801.0
2018-12-20 10:05:00,58.95,59.07,58.93,59.04,1194079.0,48.5301,48.6289,48.5136,48.6042,1194079.0
2018-12-20 10:10:00,59.03,59.04,58.98,59.04,1014096.0,48.5959,48.6042,48.5548,48.6042,1014096.0
2018-12-20 10:15:00,59.04,59.06,58.92,58.93,1262224.0,48.6042,48.6206,48.5054,48.5136,1262224.0
2018-12-20 10:20:00,58.94,58.99,58.9,58.95,812584.0,48.5218,48.563,48.4889,48.5301,812584.0
2018-12-20 10:25:00,58.95,59.0,58.9,58.91,514271.0,48.5301,48.5712,48.4889,48.4971,514271.0
2018-12-20 10:30:00,58.91,58.98,58.87,58.9,688446.0,48.4971,48.5548,48.4642,48.4889,688446.0
2018-12-20 10:35:00,58.89,58.95,58.83,58.9,640035.0,48.4807,48.5301,48.4313,48.4889,640035.0
2018-12-20 10:40:00,58.9,58.99,58.87,58.96,753953.0,48.4889,48.563,48.4642,48.5383,753953.0
2018-12-20 10:45:00,58.95,58.95,58.83,58.84,1017329.0,48.5301,48.5301,48.4313,48.4395,1017329.0
2018-12-20 10:50:00,58.83,58.86,58.77,58.8,617532.0,48.4313,48.456,48.3819,48.4066,617532.0
2018-12-20 10:55:00,58.8,58.92,58.77,58.88,595036.0,48.4066,48.5054,48.3819,48.4724,595036.0
2018-12-20 11:00:00,58.88,58.89,58.81,58.86,548084.0,48.4724,48.4807,48.4148,48.456,548084.0
2018-12-20 11:05:00,58.86,58.9,58.79,58.83,574035.0,48.456,48.4889,48.3983,48.4313,574035.0
2018-12-20 11:10:00,58.83,58.86,58.78,58.81,664602.0,48.4313,48.456,48.3901,48.4148,664602.0
2018-12-20 11:15:00,58.81,58.81,58.72,58.74,1055926.0,48.4148,48.4148,48.3407,48.3572,1055926.0
2018-12-20 11:20:00,58.74,58.75,58.68,58.71,859129.0,48.3572,48.3654,48.3078,48.3325,859129.0
2018-12-20 11:25:00,58.71,58.72,58.63,58.71,1029221.0,48.3325,48.3407,48.2666,48.3325,1029221.0
2018-12-20 11:30:00,58.7,58.73,58.66,58.67,1000264.0,48.3243,48.349,48.2913,48.2996,1000264.0
2018-12-20 11:35:00,58.67,58.71,58.64,58.66,687793.0,48.2996,48.3325,48.2749,48.2913,687793.0
2018-12-20 11:40:00,58.67,58.7,58.58,58.6,941695.0,48.2996,48.3243,48.2255,48.2419,941695.0
2018-12-20 11:45:00,58.61,58.61,58.5,58.52,583083.0,48.2502,48.2502,48.1596,48.1761,583083.0
2018-12-20 11:50:00,58.52,58.55,58.38,58.49,2260996.0,48.1761,48.2008,48.0608,48.1514,2260996.0
2018-12-20 11:55:00,58.49,58.63,58.46,58.52,1503840.0,48.1514,48.2666,48.1267,48.1761,1503840.0
2018-12-20 12:00:00,58.53,58.59,58.5,58.52,1203328.0,48.1843,48.2337,48.1596,48.1761,1203328.0
2018-12-20 12:05:00,58.52,58.59,58.48,58.54,653771.0,48.1761,48.2337,48.1431,48.1925,653771.0
2018-12-20 12:10:00,58.54,58.61,58.5,58.51,2246655.0,48.1925,48.2502,48.1596,48.1678,2246655.0
2018-12-20 12:15:00,58.51,58.68,58.5,58.65,1012652.0,48.1678,48.3078,48.1596,48.2831,1012652.0
2018-12-20 12:20:00,58.65,58.71,58.62,58.71,1035443.0,48.2831,48.3325,48.2584,48.3325,1035443.0
2018-12-20 12:25:00,58.71,58.8,58.68,58.79,814062.0,48.3325,48.4066,48.3078,48.3983,814062.0
2018-12-20 12:30:00,58.79,58.82,58.73,58.75,787384.0,48.3983,48.423,48.349,48.3654,787384.0
2018-12-20 12:35:00,58.75,58.79,58.7,58.75,1585398.0,48.3654,48.3983,48.3243,48.3654,1585398.0
2018-12-20 12:40:00,58.74,58.76,58.67,58.68,898778.0,48.3572,48.3736,48.2996,48.3078,898778.0
2018-12-20 12:45:00,58.68,58.71,58.64,58.68,759275.0,48.3078,48.3325,48.2749,48.3078,759275.0
2018-12-20 12:50:00,58.68,58.73,58.64,58.64,690111.0,48.3078,48.349,48.2749,48.2749,690111.0
2018-12-20 12:55:00,58.64,58.73,58.61,58.69,850240.0,48.2749,48.349,48.2502,48.316,850240.0
2018-12-20 13:00:00,58.68,58.69,58.6,58.62,1083963.0,48.3078,48.316,48.2419,48.2584,1083963.0
2018-12-20 13:05:00,58.61,58.65,58.56,58.57,1047507.0,48.2502,48.2831,48.209,48.2172,1047507.0
2018-12-20 13:10:00,58.57,58.65,58.55,58.62,503565.0,48.2172,48.2831,48.2008,48.2584,503565.0
2018-12-20 13:15:00,58.61,58.67,58.6,58.65,680726.0,48.2502,48.2996,48.2419,48.2831,680726.0
2018-12-20 13:20:00,58.64,58.7,58.6,58.66,848571.0,48.2749,48.3243,48.2419,48.2913,848571.0
2018-12-20 13:25:00,58.66,58.7,58.64,58.65,581693.0,48.2913,48.3243,48.2749,48.2831,581693.0
2018-12-20 13:30:00,58.65,58.66,58.58,58.62,772220.0,48.2831,48.2913,48.2255,48.2584,772220.0
2018-12-20 13:35:00,58.61,58.68,58.57,58.65,709646.0,48.2502,48.3078,48.2172,48.2831,709646.0
2018-12-20 13:40:00,58.65,58.66,58.54,58.61,791536.0,48.2831,48.2913,48.1925,48.2502,791536.0
2018-12-20 13:45:00,58.62,58.66,58.59,58.63,401192.0,48.2584,48.2913,48.2337,48.2666,401192.0
2018-12-20 13:50:00,58.63,58.64,58.54,58.55,701719.0,48.2666,48.2749,48.1925,48.2008,701719.0
2018-12-20 13:55:00,58.55,58.57,58.52,58.54,784932.0,48.2008,48.2172,48.1761,48.1925,784932.0
2018-12-20 14:00:00,58.54,58.58,58.43,58.49,2036287.0,48.1925,48.2255,48.102,48.1514,2036287.0
2018-12-20 14:05:00,58.49,58.54,58.46,58.5,1863934.0,48.1514,48.1925,48.1267,48.1596,1863934.0
2018-12-20 14:10:00,58.49,58.49,58.37,58.45,1963076.0,48.1514,48.1514,48.0526,48.1184,1963076.0
2018-12-20 14:15:00,58.45,58.46,58.35,58.37,987536.0,48.1184,48.1267,48.0361,48.0526,987536.0
2018-12-20 14:20:00,58.37,58.5,58.36,58.46,1058055.0,48.0526,48.1596,48.0444,48.1267,1058055.0
2018-12-20 14:25:00,58.47,58.58,58.46,58.56,771222.0,48.1349,48.2255,48.1267,48.209,771222.0
2018-12-20 14:30:00,58.57,58.61,58.52,58.58,924889.0,48.2172,48.2502,48.1761,48.2255,924889.0
2018-12-20 14:35:00,58.58,58.69,58.55,58.55,756517.0,48.2255,48.316,48.2008,48.2008,756517.0
2018-12-20 14:40:00,58.56,58.74,58.54,58.73,2215057.0,48.209,48.3572,48.1925,48.349,2215057.0
2018-12-20 14:45:00,58.73,58.81,58.7,58.78,1520661.0,48.349,48.4148,48.3243,48.3901,1520661.0
2018-12-20 14:50:00,58.78,58.78,58.66,58.67,1049089.0,48.3901,48.3901,48.2913,48.2996,1049089.0
2018-12-20 14:55:00,58.67,58.68,58.55,58.62,1782175.0,48.2996,48.3078,48.2008,48.2584,1782175.0
2018-12-20 15:00:00,58.62,58.62,58.51,58.53,1283554.0,48.2584,48.2584,48.1678,48.1843,1283554.0
2018-12-20 15:05:00,58.53,58.63,58.46,58.61,1395364.0,48.1843,48.2666,48.1267,48.2502,1395364.0
2018-12-20 15:10:00,58.62,58.7,58.57,58.7,792372.0,48.2584,48.3243,48.2172,48.3243,792372.0
2018-12-20 15:15:00,58.69,58.71,58.62,58.63,800624.0,48.316,48.3325,48.2584,48.2666,800624.0
2018-12-20 15:20:00,58.63,58.79,58.61,58.77,1391115.0,48.2666,48.3983,48.2502,48.3819,1391115.0
2018-12-20 15:25:00,58.76,58.78,58.65,58.65,975558.0,48.3736,48.3901,48.2831,48.2831,975558.0
2018-12-20 15:30:00,58.66,58.77,58.65,58.72,1300784.0,48.2913,48.3819,48.2831,48.3407,1300784.0
2018-12-20 15:35:00,58.73,58.76,58.68,58.73,1266561.0,48.349,48.3736,48.3078,48.349,1266561.0
2018-12-20 15:40:00,58.72,58.75,58.58,58.59,1143535.0,48.3407,48.3654,48.2255,48.2337,1143535.0
2018-12-20 15:45:00,58.59,58.64,58.54,58.6,2011976.0,48.2337,48.2749,48.1925,48.2419,2011976.0
2018-12-20 15:50:00,58.59,58.61,58.51,58.53,3754792.0,48.2337,48.2502,48.1678,48.1843,3754792.0
2018-12-20 15:55:00,58.53,58.62,58.51,58.56,5908892.0,48.1843,48.2584,48.1678,48.209,5908892.0
2018-12-21 09:30:00,58.17,58.24,58.14,58.21,1914628.0,47.8879,47.9456,47.8632,47.9209,1914628.0
2018-12-21 09:35:00,58.22,58.26,58.16,58.2,2021520.0,47.9291,47.962,47.8797,47.9126,2021520.0
2018-12-21 09:40:00,58.2,58.26,58.16,58.21,744843.0,47.9126,47.962,47.8797,47.9209,744843.0
2018-12-21 09:45:00,58.21,58.25,58.17,58.18,1444196.0,47.9209,47.9538,47.8879,47.8962,1444196.0
2018-12-21 09:50:00,58.18,58.18,58.1,58.1,850076.0,47.8962,47.8962,47.8303,47.8303,850076.0
2018-12-21 09:55:00,58.11,58.22,58.1,58.18,339199.0,47.8385,47.9291,47.8303,47.8962,339199.0
2018-12-21 10:00:00,58.18,58.21,58.15,58.15,957359.0,47.8962,47.9209,47.8715,47.8715,957359.0
2018-12-21 10:05:00,58.16,58.19,58.08,58.11,1242584.0,47.8797,47.9044,47.8138,47.8385,1242584.0
2018-12-21 10:10:00,58.11,58.38,58.1,58.36,1836044.0,47.8385,48.0608,47.8303,48.0444,1836044.0
2018-12-21 10:15:00,58.36,58.49,58.35,58.45,2072282.0,48.0444,48.1514,48.0361,48.1184,2072282.0
2018-12-21 10:20:00,58.45,58.51,58.4,58.42,1631205.0,48.1184,48.1678,48.0773,48.0937,1631205.0
2018-12-21 10:25:00,58.42,58.43,58.36,58.4,714943.0,48.0937,48.102,48.0444,48.0773,714943.0
2018-12-21 10:30:00,58.4,58.42,58.31,58.32,1093042.0,48.0773,48.0937,48.0032,48.0114,1093042.0
2018-12-21 10:35:00,58.32,58.33,58.24,58.25,861147.0,48.0114,48.0197,47.9456,47.9538,861147.0
2018-12-21 10:40:00,58.24,58.25,58.19,58.23,813968.0,47.9456,47.9538,47.9044,47.9373,813968.0
2018-12-21 10:45:00,58.23,58.3,58.21,58.22,442884.0,47.9373,47.995,47.9209,47.9291,442884.0
2018-12-21 10:50:00,58.22,58.28,58.19,58.23,991015.0,47.9291,47.9785,47.9044,47.9373,991015.0
2018-12-21 10:55:00,58.23,58.25,58.18,58.21,1347620.0,47.9373,47.9538,47.8962,47.9209,1347620.0
2018-12-21 11:00:00,58.21,58.22,58.14,58.15,761342.0,47.9209,47.9291,47.8632,47.8715,761342.0
2018-12-21 11:05:00,58.15,58.18,58.0,58.02,1146570.0,47.8715,47.8962,47.748,47.7645,1146570.0
2018-12-21 11:10:00,58.01,58.09,58.0,58.05,1063316.0,47.7562,47.8221,47.748,47.7891,1063316.0
2018-12-21 11:15:00,58.05,58.16,58.04,58.14,784371.0,47.7891,47.8797,47.7809,47.8632,784371.0
2018-12-21 11:20:00,58.15,58.24,58.15,58.21,696531.0,47.8715,47.9456,47.8715,47.9209,696531.0
2018-12-21 11:25:00,58.21,58.33,58.19,58.31,982009.0,47.9209,48.0197,47.9044,48.0032,982009.0
2018-12-21 11:30:00,58.31,58.41,58.29,58.32,1257806.0,48.0032,48.0855,47.9867,48.0114,1257806.0
2018-12-21 11:35:00,58.32,58.35,58.28,58.31,787435.0,48.0114,48.0361,47.9785,48.0032,787435.0
2018-12-21 11:40:00,58.3,58.35,58.26,58.3,601896.0,47.995,48.0361,47.962,47.995,601896.0
2018-12-21 11:45:00,58.31,58.32,58.18,58.19,526246.0,48.0032,48.0114,47.8962,47.9044,526246.0
2018-12-21 11:50:00,58.2,58.31,58.18,58.23,801811.0,47.9126,48.0032,47.8962,47.9373,801811.0
2018-12-21 11:55:00,58.24,58.26,58.12,58.14,537115.0,47.9456,47.962,47.8468,47.8632,537115.0
2018-12-21 12:00:00,58.15,58.17,58.1,58.14,901536.0,47.8715,47.8879,47.8303,47.8632,901536.0
2018-12-21 12:05:00,58.14,58.16,58.04,58.06,606926.0,47.8632,47.8797,47.7809,47.7974,606926.0
2018-12-21 12:10:00,58.06,58.07,57.98,58.01,804977.0,47.7974,47.8056,47.7315,47.7562,804977.0
2018-12-21 12:15:00,58.0,58.02,57.91,57.92,838208.0,47.748,47.7645,47.6739,47.6821,838208.0
2018-12-21 12:20:00,57.93,57.95,57.88,57.9,459053.0,47.6904,47.7068,47.6492,47.6657,459053.0
2018-12-21 12:25:00,57.91,57.91,57.82,57.84,826375.0,47.6739,47.6739,47.5998,47.6163,826375.0
2018-12-21 12:30:00,57.84,57.85,57.73,57.84,1427535.0,47.6163,47.6245,47.5257,47.6163,1427535.0
2018-12-21 12:35:00,57.84,57.92,57.81,57.9,791643.0,47.6163,47.6821,47.5916,47.6657,791643.0
2018-12-21 12:40:00,57.9,57.98,57.89,57.95,1050830.0,47.6657,47.7315,47.6574,47.7068,1050830.0
2018-12-21 12:45:00,57.94,58.03,57.94,57.97,855946.0,47.6986,47.7727,47.6986,47.7233,855946.0
2018-12-21 12:50:00,57.97,58.0,57.9,57.9,521796.0,47.7233,47.748,47.6657,47.6657,521796.0
2018-12-21 12:55:00,57.91,57.96,57.83,57.86,446149.0,47.6739,47.7151,47.608,47.6327,446149.0
2018-12-21 13:00:00,57.87,57.92,57.83,57.87,558722.0,47.641,47.6821,47.608,47.641,558722.0
2018-12-21 13:05:00,57.87,57.87,57.77,57.84,532674.0,47.641,47.641,47.5586,47.6163,532674.0
2018-12-21 13:10:00,57.83,57.87,57.76,57.8,544019.0,47.608,47.641,47.5504,47.5833,544019.0
2018-12-21 13:15:00,57.8,57.84,57.76,57.78,324910.0,47.5833,47.6163,47.5504,47.5669,324910.0
2018-12-21 13:20:00,57.79,57.9,57.76,57.88,855861.0,47.5751,47.6657,47.5504,47.6492,855861.0
2018-12-21 13:25:00,57.89,57.96,57.88,57.92,774549.0,47.6574,47.7151,47.6492,47.6821,774549.0
2018-12-21 13:30:00,57.92,58.0,57.88,58.0,338326.0,47.6821,47.748,47.6492,47.748,338326.0
2018-12-21 13:35:00,58.0,58.01,57.94,57.98,396305.0,47.748,47.7562,47.6986,47.7315,396305.0
2018-12-21 13:40:00,57.98,58.04,57.96,58.03,751245.0,47.7315,47.7809,47.7151,47.7727,751245.0
2018-12-21 13:45:00,58.02,58.02,57.9,57.91,442527.0,47.7645,47.7645,47.6657,47.6739,442527.0
2018-12-21 13:50:00,57.91,57.94,57.83,57.88,282840.0,47.6739,47.6986,47.608,47.6492,282840.0
2018-12-21 13:55:00,57.88,57.9,57.85,57.87,416841.0,47.6492,47.6657,47.6245,47.641,416841.0
2018-12-21 14:00:00,57.87,57.9,57.81,57.85,547455.0,47.641,47.6657,47.5916,47.6245,547455.0
2018-12-21 14:05:00,57.85,57.88,57.82,57.84,383644.0,47.6245,47.6492,47.5998,47.6163,383644.0
2018-12-21 14:10:00,57.83,57.89,57.77,57.8,948048.0,47.608,47.6574,47.5586,47.5833,948048.0
2018-12-21 14:15:00,57.8,57.87,57.77,57.87,694494.0,47.5833,47.641,47.5586,47.641,694494.0
2018-12-21 14:20:00,57.87,57.91,57.85,57.87,658542.0,47.641,47.6739,47.6245,47.641,658542.0
2018-12-21 14:25:00,57.87,57.88,57.79,57.82,518482.0,47.641,47.6492,47.5751,47.5998,518482.0
2018-12-21 14:30:00,57.82,57.86,57.8,57.8,494093.0,47.5998,47.6327,47.5833,47.5833,494093.0
2018-12-21 14:35:00,57.8,57.85,57.78,57.79,1111619.0,47.5833,47.6245,47.5669,47.5751,1111619.0
2018-12-21 14:40:00,57.79,57.81,57.7,57.73,529016.0,47.5751,47.5916,47.501,47.5257,529016.0
2018-12-21 14:45:00,57.73,57.77,57.71,57.75,624768.0,47.5257,47.5586,47.5092,47.5422,624768.0
2018-12-21 14:50:00,57.75,57.86,57.75,57.78,767400.0,47.5422,47.6327,47.5422,47.5669,767400.0
2018-12-21 14:55:00,57.79,57.79,57.72,57.77,1162374.0,47.5751,47.5751,47.5175,47.5586,1162374.0
2018-12-21 15:00:00,57.77,57.84,57.76,57.82,1229905.0,47.5586,47.6163,47.5504,47.5998,1229905.0
2018-12-21 15:05:00,57.83,57.83,57.75,57.78,492888.0,47.608,47.608,47.5422,47.5669,492888.0
2018-12-21 15:10:00,57.78,57.79,57.67,57.7,655482.0,47.5669,47.5751,47.4763,47.501,655482.0
2018-12-21 15:15:00,57.7,57.72,57.61,57.65,1029806.0,47.501,47.5175,47.4269,47.4599,1029806.0
2018-12-21 15:20:00,57.64,57.68,57.62,57.64,883665.0,47.4516,47.4845,47.4352,47.4516,883665.0
2018-12-21 15:25:00,57.64,57.66,57.57,57.58,1133031.0,47.4516,47.4681,47.394,47.4022,1133031.0
2018-12-21 15:30:00,57.58,57.63,57.56,57.58,1027187.0,47.4022,47.4434,47.3858,47.4022,1027187.0
2018-12-21 15:35:00,57.58,57.58,57.48,57.5,934269.0,47.4022,47.4022,47.3199,47.3364,934269.0
2018-12-21 15:40:00,57.49,57.6,57.47,57.59,1212822.0,47.3281,47.4187,47.3117,47.4105,1212822.0
2018-12-21 15:45:00,57.59,57.66,57.57,57.64,1670865.0,47.4105,47.4681,47.394,47.4516,1670865.0
2018-12-21 15:50:00,57.64,57.66,57.57,57.63,2363556.0,47.4516,47.4681,47.394,47.4434,2363556.0
2018-12-21 15:55:00,57.62,57.63,57.56,57.57,6470826.0,47.4352,47.4434,47.3858,47.394,6470826.0
2018-12-24 09:30:00,57.56,57.72,57.56,57.66,1474118.0,47.3858,47.5175,47.3858,47.4681,1474118.0
2018-12-24 09:35:00,57.67,57.67,57.52,57.59,1282061.0,47.4763,47.4763,47.3528,47.4105,1282061.0
2018-12-24 09:40:00,57.59,57.59,57.48,57.48,1035694.0,47.4105,47.4105,47.3199,47.3199,1035694.0
2018-12-24 09:45:00,57.47,57.49,57.34,57.4,1864893.0,47.3117,47.3281,47.2046,47.254,1864893.0
2018-12-24 09:50:00,57.4,57.43,57.28,57.29,977961.0,47.254,47.2787,47.1553,47.1635,977961.0
2018-12-24 09:55:00,57.28,57.37,57.25,57.36,809680.0,47.1553,47.2293,47.1306,47.2211,809680.0
2018-12-24 10:00:00,57.36,57.41,57.33,57.33,658616.0,47.2211,47.2623,47.1964,47.1964,658616.0
2018-12-24 10:05:00,57.33,57.36,57.2,57.25,2264519.0,47.1964,47.2211,47.0894,47.1306,2264519.0
2018-12-24 10:10:00,57.24,57.46,57.23,57.45,1161933.0,47.1223,47.3034,47.1141,47.2952,1161933.0
2018-12-24 10:15:00,57.44,57.48,57.37,57.42,1293177.0,47.287,47.3199,47.2293,47.2705,1293177.0
2018-12-24 10:20:00,57.43,57.47,57.35,57.43,1084642.0,47.2787,47.3117,47.2129,47.2787,1084642.0
2018-12-24 10:25:00,57.45,57.51,57.41,57.48,710826.0,47.2952,47.3446,47.2623,47.3199,710826.0
2018-12-24 10:30:00,57.48,57.57,57.47,57.5,965320.0,47.3199,47.394,47.3117,47.3364,965320.0
2018-12-24 10:35:00,57.5,57.6,57.5,57.59,656291.0,47.3364,47.4187,47.3364,47.4105,656291.0
2018-12-24 10:40:00,57.6,57.79,57.59,57.72,626039.0,47.4187,47.5751,47.4105,47.5175,626039.0
2018-12-24 10:45:00,57.72,57.73,57.62,57.67,1067325.0,47.5175,47.5257,47.4352,47.4763,1067325.0
2018-12-24 10:50:00,57.66,57.66,57.56,57.58,604118.0,47.4681,47.4681,47.3858,47.4022,604118.0
2018-12-24 10:55:00,57.57,57.61,57.52,57.58,729381.0,47.394,47.4269,47.3528,47.4022,729381.0
2018-12-24 11:00:00,57.59,57.65,57.44,57.44,1095117.0,47.4105,47.4599,47.287,47.287,1095117.0
2018-12-24 11:05:00,57.45,57.55,57.44,57.53,784281.0,47.2952,47.3775,47.287,47.3611,784281.0
2018-12-24 11:10:00,57.52,57.56,57.45,57.56,568135.0,47.3528,47.3858,47.2952,47.3858,568135.0
2018-12-24 11:15:00,57.55,57.57,57.42,57.44,765861.0,47.3775,47.394,47.2705,47.287,765861.0
2018-12-24 11:20:00,57.45,57.46,57.34,57.35,936093.0,47.2952,47.3034,47.2046,47.2129,936093.0
2018-12-24 11:25:00,57.35,57.37,57.29,57.3,463069.0,47.2129,47.2293,47.1635,47.1717,463069.0
2018-12-24 11:30:00,57.3,57.43,57.29,57.42,829691.0,47.1717,47.2787,47.1635,47.2705,829691.0
2018-12-24 11:35:00,57.41,57.42,57.32,57.39,1093704.0,47.2623,47.2705,47.1882,47.2458,1093704.0
2018-12-24 11:40:00,57.39,57.46,57.32,57.33,1141881.0,47.2458,47.3034,47.1882,47.1964,1141881.0
2018-12-24 11:45:00,57.32,57.33,57.22,57.23,860805.0,47.1882,47.1964,47.1059,47.1141,860805.0
2018-12-24 11:50:00,57.22,57.31,57.21,57.3,579561.0,47.1059,47.18,47.0976,47.1717,579561.0
2018-12-24 11:55:00,57.3,57.33,57.19,57.21,631196.0,47.1717,47.1964,47.0812,47.0976,631196.0
2018-12-24 12:00:00,57.22,57.33,57.21,57.3,904995.0,47.1059,47.1964,47.0976,47.1717,904995.0
2018-12-24 12:05:00,57.3,57.31,57.2,57.21,642885.0,47.1717,47.18,47.0894,47.0976,642885.0
2018-12-24 12:10:00,57.21,57.23,57.13,57.2,1011530.0,47.0976,47.1141,47.0318,47.0894,1011530.0
2018-12-24 12:15:00,57.19,57.22,57.12,57.13,1052740.0,47.0812,47.1059,47.0235,47.0318,1052740.0
2018-12-24 12:20:00,57.13,57.14,57.07,57.13,980199.0,47.0318,47.04,46.9824,47.0318,980199.0
2018-12-24 12:25:00,57.12,57.26,57.12,57.14,1064299.0,47.0235,47.1388,47.0235,47.04,1064299.0
2018-12-24 12:30:00,57.15,57.22,57.08,57.14,1412131.0,47.0482,47.1059,46.9906,47.04,1412131.0
2018-12-24 12:35:00,57.14,57.15,57.05,57.07,1174158.0,47.04,47.0482,46.9659,46.9824,1174158.0
2018-12-24 12:40:00,57.06,57.08,56.99,57.03,1738993.0,46.9741,46.9906,46.9165,46.9494,1738993.0
2018-12-24 12:45:00,57.03,57.07,56.99,57.05,1206156.0,46.9494,46.9824,46.9165,46.9659,1206156.0
2018-12-24 12:50:00,57.05,57.06,56.95,56.97,1601914.0,46.9659,46.9741,46.8836,46.9,1601914.0
2018-12-24 12:55:00,56.97,56.97,56.84,56.86,2716231.0,46.9,46.9,46.793,46.8095,2716231.0
2018-12-26 09:30:00,57.25,57.29,57.21,57.26,823670.0,47.1306,47.1635,47.0976,47.1388,823670.0
2018-12-26 09:35:00,57.27,57.31,57.23,57.28,778748.0,47.147,47.18,47.1141,47.1553,778748.0
2018-12-26 09:40:00,57.28,57.28,57.15,57.15,601870.0,47.1553,47.1553,47.0482,47.0482,601870.0
2018-12-26 09:45:00,57.15,57.17,57.09,57.11,475510.0,47.0482,47.0647,46.9988,47.0153,475510.0
2018-12-26 09:50:00,57.12,57.13,57.05,57.05,1167626.0,47.0235,47.0318,46.9659,46.9659,1167626.0
2018-12-26 09:55:00,57.06,57.07,56.93,56.93,655402.0,46.9741,46.9824,46.8671,46.8671,655402.0
2018-12-26 10:00:00,56.93,57.0,56.89,56.91,559499.0,46.8671,46.9247,46.8342,46.8507,559499.0
2018-12-26 10:05:00,56.92,56.99,56.86,56.98,551084.0,46.8589,46.9165,46.8095,46.9083,551084.0
2018-12-26 10:10:00,56.98,56.99,56.84,56.86,693060.0,46.9083,46.9165,46.793,46.8095,693060.0
2018-12-26 10:15:00,56.85,56.92,56.83,56.86,925403.0,46.8013,46.8589,46.7848,46.8095,925403.0
2018-12-26 10:20:00,56.85,57.03,56.84,57.03,893172.0,46.8013,46.9494,46.793,46.9494,893172.0
2018-12-26 10:25:00,57.02,57.07,57.0,57.0,611909.0,46.9412,46.9824,46.9247,46.9247,611909.0
2018-12-26 10:30:00,56.99,57.03,56.96,57.0,658216.0,46.9165,46.9494,46.8918,46.9247,658216.0
2018-12-26 10:35:00,57.01,57.01,56.92,56.93,708116.0,46.933,46.933,46.8589,46.8671,708116.0
2018-12-26 10:40:00,56.93,56.95,56.88,56.9,739867.0,46.8671,46.8836,46.826,46.8424,739867.0
2018-12-26 10:45:00,56.89,56.95,56.88,56.92,672700.0,46.8342,46.8836,46.826,46.8589,672700.0
2018-12-26 10:50:00,56.92,56.97,56.77,56.78,990099.0,46.8589,46.9,46.7354,46.7436,990099.0
2018-12-26 10:55:00,56.77,56.86,56.77,56.82,660507.0,46.7354,46.8095,46.7354,46.7766,660507.0
2018-12-26 11:00:00,56.82,56.98,56.81,56.97,1018290.0,46.7766,46.9083,46.7683,46.9,1018290.0
2018-12-26 11:05:00,56.97,57.02,56.92,56.99,644709.0,46.9,46.9412,46.8589,46.9165,644709.0
2018-12-26 11:10:00,56.99,57.04,56.99,57.01,615815.0,46.9165,46.9577,46.9165,46.933,615815.0
2018-12-26 11:15:00,57.01,57.16,57.0,57.11,855003.0,46.933,47.0565,46.9247,47.0153,855003.0
2018-12-26 11:20:00,57.12,57.13,57.07,57.1,541447.0,47.0235,47.0318,46.9824,47.0071,541447.0
2018-12-26 11:25:00,57.1,57.18,57.08,57.18,905838.0,47.0071,47.0729,46.9906,47.0729,905838.0
2018-12-26 11:30:00,57.18,57.19,57.14,57.16,786903.0,47.0729,47.0812,47.04,47.0565,786903.0
2018-12-26 11:35:00,57.15,57.27,57.14,57.27,752756.0,47.0482,47.147,47.04,47.147,752756.0
2018-12-26 11:40:00,57.27,57.35,57.26,57.33,560539.0,47.147,47.2129,47.1388,47.1964,560539.0
2018-12-26 11:45:00,57.33,57.35,57.29,57.34,566600.0,47.1964,47.2129,47.1635,47.2046,566600.0
2018-12-26 11:50:00,57.34,57.35,57.28,57.32,512669.0,47.2046,47.2129,47.1553,47.1882,512669.0
2018-12-26 11:55:00,57.32,57.45,57.31,57.45,489814.0,47.1882,47.2952,47.18,47.2952,489814.0
2018-12-26 12:00:00,57.45,57.49,57.42,57.46,451180.0,47.2952,47.3281,47.2705,47.3034,451180.0
2018-12-26 12:05:00,57.47,57.56,57.46,57.56,593768.0,47.3117,47.3858,47.3034,47.3858,593768.0
2018-12-26 12:10:00,57.54,57.65,57.52,57.63,520762.0,47.3693,47.4599,47.3528,47.4434,520762.0
2018-12-26 12:15:00,57.63,57.64,57.49,57.53,759484.0,47.4434,47.4516,47.3281,47.3611,759484.0
2018-12-26 12:20:00,57.53,57.58,57.47,57.54,740215.0,47.3611,47.4022,47.3117,47.3693,740215.0
2018-12-26 12:25:00,57.54,57.56,57.45,57.46,903162.0,47.3693,47.3858,47.2952,47.3034,903162.0
2018-12-26 12:30:00,57.47,57.5,57.43,57.48,1319757.0,47.3117,47.3364,47.2787,47.3199,1319757.0
2018-12-26 12:35:00,57.48,57.59,57.47,57.54,871692.0,47.3199,47.4105,47.3117,47.3693,871692.0
2018-12-26 12:40:00,57.53,57.59,57.5,57.59,439894.0,47.3611,47.4105,47.3364,47.4105,439894.0
2018-12-26 12:45:00,57.58,57.64,57.53,57.54,288954.0,47.4022,47.4516,47.3611,47.3693,288954.0
2018-12-26 12:50:00,57.55,57.63,57.55,57.62,420770.0,47.3775,47.4434,47.3775,47.4352,420770.0
2018-12-26 12:55:00,57.62,57.67,57.61,57.63,300658.0,47.4352,47.4763,47.4269,47.4434,300658.0
2018-12-26 13:00:00,57.63,57.66,57.56,57.57,530100.0,47.4434,47.4681,47.3858,47.394,530100.0
2018-12-26 13:05:00,57.57,57.58,57.51,57.55,607131.0,47.394,47.4022,47.3446,47.3775,607131.0
2018-12-26 13:10:00,57.56,57.6,57.48,57.5,797068.0,47.3858,47.4187,47.3199,47.3364,797068.0
2018-12-26 13:15:00,57.5,57.5,57.44,57.47,499427.0,47.3364,47.3364,47.287,47.3117,499427.0
2018-12-26 13:20:00,57.47,57.57,57.46,57.54,769756.0,47.3117,47.394,47.3034,47.3693,769756.0
2018-12-26 13:25:00,57.54,57.59,57.51,57.56,613090.0,47.3693,47.4105,47.3446,47.3858,613090.0
2018-12-26 13:30:00,57.56,57.62,57.53,57.59,842333.0,47.3858,47.4352,47.3611,47.4105,842333.0
2018-12-26 13:35:00,57.58,57.64,57.55,57.64,595374.0,47.4022,47.4516,47.3775,47.4516,595374.0
2018-12-26 13:40:00,57.64,57.67,57.62,57.63,563268.0,47.4516,47.4763,47.4352,47.4434,563268.0
2018-12-26 13:45:00,57.63,57.71,57.63,57.68,479917.0,47.4434,47.5092,47.4434,47.4845,479917.0
2018-12-26 13:50:00,57.68,57.8,57.68,57.8,421461.0,47.4845,47.5833,47.4845,47.5833,421461.0
2018-12-26 13:55:00,57.79,57.81,57.77,57.8,328308.0,47.5751,47.5916,47.5586,47.5833,328308.0
2018-12-26 14:00:00,57.8,57.82,57.76,57.81,602832.0,47.5833,47.5998,47.5504,47.5916,602832.0
2018-12-26 14:05:00,57.8,57.81,57.75,57.8,620500.0,47.5833,47.5916,47.5422,47.5833,620500.0
2018-12-26 14:10:00,57.81,57.85,57.77,57.79,675063.0,47.5916,47.6245,47.5586,47.5751,675063.0
2018-12-26 14:15:00,57.79,57.85,57.74,57.76,896065.0,47.5751,47.6245,47.5339,47.5504,896065.0
2018-12-26 14:20:00,57.76,57.81,57.73,57.81,674323.0,47.5504,47.5916,47.5257,47.5916,674323.0
2018-12-26 14:25:00,57.8,57.81,57.73,57.78,638657.0,47.5833,47.5916,47.5257,47.5669,638657.0
2018-12-26 14:30:00,57.78,57.88,57.78,57.86,556261.0,47.5669,47.6492,47.5669,47.6327,556261.0
2018-12-26 14:35:00,57.87,57.87,57.81,57.84,483957.0,47.641,47.641,47.5916,47.6163,483957.0
2018-12-26 14:40:00,57.84,57.86,57.77,57.82,394436.0,47.6163,47.6327,47.5586,47.5998,394436.0
2018-12-26 14:45:00,57.82,57.83,57.75,57.76,621377.0,47.5998,47.608,47.5422,47.5504,621377.0
2018-12-26 14:50:00,57.76,57.83,57.75,57.79,360956.0,47.5504,47.608,47.5422,47.5751,360956.0
2018-12-26 14:55:00,57.79,57.88,57.76,57.88,520993.0,47.5751,47.6492,47.5504,47.6492,520993.0
2018-12-26 15:00:00,57.87,57.89,57.82,57.88,631024.0,47.641,47.6574,47.5998,47.6492,631024.0
2018-12-26 15:05:00,57.88,57.93,57.86,57.91,661801.0,47.6492,47.6904,47.6327,47.6739,661801.0
2018-12-26 15:10:00,57.91,57.93,57.89,57.92,920083.0,47.6739,47.6904,47.6574,47.6821,920083.0
2018-12-26 15:15:00,57.93,57.96,57.9,57.92,585223.0,47.6904,47.7151,47.6657,47.6821,585223.0
2018-12-26 15:20:00,57.93,58.01,57.92,58.01,464884.0,47.6904,47.7562,47.6821,47.7562,464884.0
2018-12-26 15:25:00,58.01,58.04,57.98,58.03,537640.0,47.7562,47.7809,47.7315,47.7727,537640.0
2018-12-26 15:30:00,58.03,58.09,58.01,58.06,567747.0,47.7727,47.8221,47.7562,47.7974,567747.0
2018-12-26 15:35:00,58.06,58.15,58.05,58.13,1134998.0,47.7974,47.8715,47.7891,47.855,1134998.0
2018-12-26 15:40:00,58.13,58.23,58.09,58.22,910093.0,47.855,47.9373,47.8221,47.9291,910093.0
2018-12-26 15:45:00,58.22,58.27,58.11,58.12,1939630.0,47.9291,47.9703,47.8385,47.8468,1939630.0
2018-12-26 15:50:00,58.12,58.21,58.09,58.2,1757396.0,47.8468,47.9209,47.8221,47.9126,1757396.0
2018-12-26 15:55:00,58.21,58.3,58.17,58.27,5856512.0,47.9209,47.995,47.8879,47.9703,5856512.0
2018-12-27 09:30:00,57.55,57.67,57.53,57.65,1511031.0,47.3775,47.4763,47.3611,47.4599,1511031.0
2018-12-27 09:35:00,57.65,57.74,57.59,57.66,1231016.0,47.4599,47.5339,47.4105,47.4681,1231016.0
2018-12-27 09:40:00,57.66,57.72,57.59,57.61,1201965.0,47.4681,47.5175,47.4105,47.4269,1201965.0
2018-12-27 09:45:00,57.61,57.65,57.45,57.46,780930.0,47.4269,47.4599,47.2952,47.3034,780930.0
2018-12-27 09:50:00,57.47,57.51,57.42,57.45,878591.0,47.3117,47.3446,47.2705,47.2952,878591.0
2018-12-27 09:55:00,57.44,57.57,57.43,57.55,767212.0,47.287,47.394,47.2787,47.3775,767212.0
2018-12-27 10:00:00,57.55,57.62,57.49,57.56,1145715.0,47.3775,47.4352,47.3281,47.3858,1145715.0
2018-12-27 10:05:00,57.56,57.6,57.4,57.42,818184.0,47.3858,47.4187,47.254,47.2705,818184.0
2018-12-27 10:10:00,57.42,57.45,57.35,57.39,499075.0,47.2705,47.2952,47.2129,47.2458,499075.0
2018-12-27 10:15:00,57.4,57.45,57.31,57.32,1717321.0,47.254,47.2952,47.18,47.1882,1717321.0
2018-12-27 10:20:00,57.32,57.4,57.32,57.33,792326.0,47.1882,47.254,47.1882,47.1964,792326.0
2018-12-27 10:25:00,57.35,57.39,57.29,57.31,761221.0,47.2129,47.2458,47.1635,47.18,761221.0
2018-12-27 10:30:00,57.31,57.36,57.23,57.35,815552.0,47.18,47.2211,47.1141,47.2129,815552.0
2018-12-27 10:35:00,57.36,57.39,57.31,57.35,674979.0,47.2211,47.2458,47.18,47.2129,674979.0
2018-12-27 10:40:00,57.35,57.42,57.29,57.42,1221990.0,47.2129,47.2705,47.1635,47.2705,1221990.0
2018-12-27 10:45:00,57.42,57.46,57.35,57.4,522063.0,47.2705,47.3034,47.2129,47.254,522063.0
2018-12-27 10:50:00,57.4,57.41,57.26,57.26,450379.0,47.254,47.2623,47.1388,47.1388,450379.0
2018-12-27 10:55:00,57.27,57.28,57.18,57.19,830565.0,47.147,47.1553,47.0729,47.0812,830565.0
2018-12-27 11:00:00,57.19,57.22,57.11,57.17,593516.0,47.0812,47.1059,47.0153,47.0647,593516.0
2018-12-27 11:05:00,57.16,57.22,57.16,57.2,969330.0,47.0565,47.1059,47.0565,47.0894,969330.0
2018-12-27 11:10:00,57.2,57.28,57.2,57.26,1154448.0,47.0894,47.1553,47.0894,47.1388,1154448.0
2018-12-27 11:15:00,57.25,57.37,57.24,57.36,1032386.0,47.1306,47.2293,47.1223,47.2211,1032386.0
2018-12-27 11:20:00,57.36,57.42,57.34,57.39,452856.0,47.2211,47.2705,47.2046,47.2458,452856.0
2018-12-27 11:25:00,57.39,57.54,57.38,57.51,778521.0,47.2458,47.3693,47.2376,47.3446,778521.0
2018-12-27 11:30:00,57.52,57.69,57.51,57.55,708285.0,47.3528,47.4928,47.3446,47.3775,708285.0
2018-12-27 11:35:00,57.56,57.6,57.52,57.55,932312.0,47.3858,47.4187,47.3528,47.3775,932312.0
2018-12-27 11:40:00,57.55,57.55,57.42,57.44,907048.0,47.3775,47.3775,47.2705,47.287,907048.0
2018-12-27 11:45:00,57.44,57.46,57.4,57.42,503049.0,47.287,47.3034,47.254,47.2705,503049.0
2018-12-27 11:50:00,57.42,57.51,57.41,57.45,614935.0,47.2705,47.3446,47.2623,47.2952,614935.0
2018-12-27 11:55:00,57.45,57.54,57.42,57.52,568504.0,47.2952,47.3693,47.2705,47.3528,568504.0
2018-12-27 12:00:00,57.51,57.53,57.43,57.43,464706.0,47.3446,47.3611,47.2787,47.2787,464706.0
2018-12-27 12:05:00,57.44,57.5,57.43,57.46,252952.0,47.287,47.3364,47.2787,47.3034,252952.0
2018-12-27 12:10:00,57.48,57.49,57.44,57.47,254974.0,47.3199,47.3281,47.287,47.3117,254974.0
2018-12-27 12:15:00,57.47,57.56,57.47,57.52,398752.0,47.3117,47.3858,47.3117,47.3528,398752.0
2018-12-27 12:20:00,57.52,57.54,57.48,57.54,287591.0,47.3528,47.3693,47.3199,47.3693,287591.0
2018-12-27 12:25:00,57.53,57.55,57.34,57.39,687236.0,47.3611,47.3775,47.2046,47.2458,687236.0
2018-12-27 12:30:00,57.39,57.43,57.36,57.43,626370.0,47.2458,47.2787,47.2211,47.2787,626370.0
2018-12-27 12:35:00,57.43,57.5,57.41,57.46,357580.0,47.2787,47.3364,47.2623,47.3034,357580.0
2018-12-27 12:40:00,57.46,57.48,57.39,57.42,365466.0,47.3034,47.3199,47.2458,47.2705,365466.0
2018-12-27 12:45:00,57.42,57.5,57.41,57.46,581828.0,47.2705,47.3364,47.2623,47.3034,581828.0
2018-12-27 12:50:00,57.45,57.48,57.39,57.48,563484.0,47.2952,47.3199,47.2458,47.3199,563484.0
2018-12-27 12:55:00,57.47,57.5,57.42,57.49,348819.0,47.3117,47.3364,47.2705,47.3281,348819.0
2018-12-27 13:00:00,57.49,57.53,57.43,57.48,423146.0,47.3281,47.3611,47.2787,47.3199,423146.0
2018-12-27 13:05:00,57.48,57.53,57.47,57.51,450999.0,47.3199,47.3611,47.3117,47.3446,450999.0
2018-12-27 13:10:00,57.51,57.53,57.45,57.5,406945.0,47.3446,47.3611,47.2952,47.3364,406945.0
2018-12-27 13:15:00,57.49,57.51,57.43,57.48,731649.0,47.3281,47.3446,47.2787,47.3199,731649.0
2018-12-27 13:20:00,57.48,57.5,57.45,57.49,561098.0,47.3199,47.3364,47.2952,47.3281,561098.0
2018-12-27 13:25:00,57.48,57.54,57.45,57.47,576276.0,47.3199,47.3693,47.2952,47.3117,576276.0
2018-12-27 13:30:00,57.46,57.51,57.45,57.49,477687.0,47.3034,47.3446,47.2952,47.3281,477687.0
2018-12-27 13:35:00,57.48,57.49,57.44,57.45,595648.0,47.3199,47.3281,47.287,47.2952,595648.0
2018-12-27 13:40:00,57.44,57.48,57.43,57.45,483852.0,47.287,47.3199,47.2787,47.2952,483852.0
2018-12-27 13:45:00,57.45,57.46,57.34,57.36,671148.0,47.2952,47.3034,47.2046,47.2211,671148.0
2018-12-27 13:50:00,57.35,57.37,57.3,57.32,538443.0,47.2129,47.2293,47.1717,47.1882,538443.0
2018-12-27 13:55:00,57.33,57.38,57.32,57.36,508236.0,47.1964,47.2376,47.1882,47.2211,508236.0
2018-12-27 14:00:00,57.35,57.37,57.3,57.37,556941.0,47.2129,47.2293,47.1717,47.2293,556941.0
2018-12-27 14:05:00,57.37,57.4,57.28,57.28,797964.0,47.2293,47.254,47.1553,47.1553,797964.0
2018-12-27 14:10:00,57.28,57.33,57.27,57.29,808313.0,47.1553,47.1964,47.147,47.1635,808313.0
2018-12-27 14:15:00,57.28,57.3,57.23,57.28,968520.0,47.1553,47.1717,47.1141,47.1553,968520.0
2018-12-27 14:20:00,57.27,57.33,57.26,57.3,376070.0,47.147,47.1964,47.1388,47.1717,376070.0
2018-12-27 14:25:00,57.3,57.37,57.27,57.35,777743.0,47.1717,47.2293,47.147,47.2129,777743.0
2018-12-27 14:30:00,57.35,57.36,57.3,57.34,431030.0,47.2129,47.2211,47.1717,47.2046,431030.0
2018-12-27 14:35:00,57.33,57.41,57.32,57.4,671232.0,47.1964,47.2623,47.1882,47.254,671232.0
2018-12-27 14:40:00,57.39,57.52,57.39,57.51,838048.0,47.2458,47.3528,47.2458,47.3446,838048.0
2018-12-27 14:45:00,57.51,57.52,57.43,57.48,883745.0,47.3446,47.3528,47.2787,47.3199,883745.0
2018-12-27 14:50:00,57.48,57.64,57.45,57.6,760151.0,47.3199,47.4516,47.2952,47.4187,760151.0
2018-12-27 14:55:00,57.59,57.65,57.56,57.65,960493.0,47.4105,47.4599,47.3858,47.4599,960493.0
2018-12-27 15:00:00,57.65,57.66,57.53,57.62,912998.0,47.4599,47.4681,47.3611,47.4352,912998.0
2018-12-27 15:05:00,57.62,57.68,57.56,57.65,876174.0,47.4352,47.4845,47.3858,47.4599,876174.0
2018-12-27 15:10:00,57.65,57.77,57.6,57.75,2206076.0,47.4599,47.5586,47.4187,47.5422,2206076.0
2018-12-27 15:15:00,57.76,57.76,57.68,57.7,1356958.0,47.5504,47.5504,47.4845,47.501,1356958.0
2018-12-27 15:20:00,57.71,57.85,57.7,57.84,1067892.0,47.5092,47.6245,47.501,47.6163,1067892.0
2018-12-27 15:25:00,57.84,57.95,57.81,57.92,1427098.0,47.6163,47.7068,47.5916,47.6821,1427098.0
2018-12-27 15:30:00,57.91,57.97,57.83,57.95,1032030.0,47.6739,47.7233,47.608,47.7068,1032030.0
2018-12-27 15:35:00,57.95,58.05,57.94,58.02,1926752.0,47.7068,47.7891,47.6986,47.7645,1926752.0
2018-12-27 15:40:00,58.02,58.19,58.01,58.16,1666721.0,47.7645,47.9044,47.7562,47.8797,1666721.0
2018-12-27 15:45:00,58.16,58.18,58.03,58.13,2177155.0,47.8797,47.8962,47.7727,47.855,2177155.0
2018-12-27 15:50:00,58.13,58.16,58.0,58.06,2289920.0,47.855,47.8797,47.748,47.7974,2289920.0
2018-12-27 15:55:00,58.05,58.38,58.04,58.38,6960759.0,47.7891,48.0608,47.7809,48.0608,6960759.0
2018-12-28 09:30:00,58.96,58.98,58.81,58.83,1463066.0,48.5383,48.5548,48.4148,48.4313,1463066.0
2018-12-28 09:35:00,58.83,58.86,58.79,58.85,557405.0,48.4313,48.456,48.3983,48.4477,557405.0
2018-12-28 09:40:00,58.85,58.96,58.83,58.94,952851.0,48.4477,48.5383,48.4313,48.5218,952851.0
2018-12-28 09:45:00,58.95,58.99,58.9,58.92,529283.0,48.5301,48.563,48.4889,48.5054,529283.0
2018-12-28 09:50:00,58.91,58.96,58.83,58.93,2853984.0,48.4971,48.5383,48.4313,48.5136,2853984.0
2018-12-28 09:55:00,58.93,58.95,58.85,58.94,621552.0,48.5136,48.5301,48.4477,48.5218,621552.0
2018-12-28 10:00:00,58.93,58.97,58.78,58.79,583913.0,48.5136,48.5465,48.3901,48.3983,583913.0
2018-12-28 10:05:00,58.8,58.87,58.78,58.79,738438.0,48.4066,48.4642,48.3901,48.3983,738438.0
2018-12-28 10:10:00,58.8,58.83,58.75,58.79,952343.0,48.4066,48.4313,48.3654,48.3983,952343.0
2018-12-28 10:15:00,58.79,58.83,58.73,58.77,1090906.0,48.3983,48.4313,48.349,48.3819,1090906.0
2018-12-28 10:20:00,58.77,58.79,58.68,58.69,856421.0,48.3819,48.3983,48.3078,48.316,856421.0
2018-12-28 10:25:00,58.7,58.76,58.65,58.68,997005.0,48.3243,48.3736,48.2831,48.3078,997005.0
2018-12-28 10:30:00,58.68,58.71,58.66,58.68,1431525.0,48.3078,48.3325,48.2913,48.3078,1431525.0
2018-12-28 10:35:00,58.68,58.68,58.57,58.67,823325.0,48.3078,48.3078,48.2172,48.2996,823325.0
2018-12-28 10:40:00,58.66,58.67,58.57,58.58,1015534.0,48.2913,48.2996,48.2172,48.2255,1015534.0
2018-12-28 10:45:00,58.58,58.69,58.57,58.65,999340.0,48.2255,48.316,48.2172,48.2831,999340.0
2018-12-28 10:50:00,58.66,58.72,58.61,58.62,1528171.0,48.2913,48.3407,48.2502,48.2584,1528171.0
2018-12-28 10:55:00,58.62,58.64,58.58,58.6,563965.0,48.2584,48.2749,48.2255,48.2419,563965.0
2018-12-28 11:00:00,58.6,58.62,58.52,58.54,551028.0,48.2419,48.2584,48.1761,48.1925,551028.0
2018-12-28 11:05:00,58.54,58.62,58.52,58.61,540476.0,48.1925,48.2584,48.1761,48.2502,540476.0
2018-12-28 11:10:00,58.61,58.64,58.59,58.61,452721.0,48.2502,48.2749,48.2337,48.2502,452721.0
2018-12-28 11:15:00,58.6,58.71,58.58,58.63,1480979.0,48.2419,48.3325,48.2255,48.2666,1480979.0
2018-12-28 11:20:00,58.63,58.67,58.59,58.64,1313033.0,48.2666,48.2996,48.2337,48.2749,1313033.0
2018-12-28 11:25:00,58.64,58.69,58.55,58.68,2109605.0,48.2749,48.316,48.2008,48.3078,2109605.0
2018-12-28 11:30:00,58.68,58.71,58.6,58.7,1219969.0,48.3078,48.3325,48.2419,48.3243,1219969.0
2018-12-28 11:35:00,58.71,58.8,58.7,58.78,747260.0,48.3325,48.4066,48.3243,48.3901,747260.0
2018-12-28 11:40:00,58.78,58.8,58.73,58.74,433419.0,48.3901,48.4066,48.349,48.3572,433419.0
2018-12-28 11:45:00,58.74,58.75,58.7,58.73,470204.0,48.3572,48.3654,48.3243,48.349,470204.0
2018-12-28 11:50:00,58.73,58.77,58.69,58.75,359238.0,48.349,48.3819,48.316,48.3654,359238.0
2018-12-28 11:55:00,58.75,58.79,58.73,58.77,379810.0,48.3654,48.3983,48.349,48.3819,379810.0
2018-12-28 12:00:00,58.77,58.85,58.77,58.85,548670.0,48.3819,48.4477,48.3819,48.4477,548670.0
2018-12-28 12:05:00,58.84,58.87,58.81,58.82,401821.0,48.4395,48.4642,48.4148,48.423,401821.0
2018-12-28 12:10:00,58.82,58.84,58.79,58.81,512123.0,48.423,48.4395,48.3983,48.4148,512123.0
2018-12-28 12:15:00,58.81,58.81,58.74,58.79,522127.0,48.4148,48.4148,48.3572,48.3983,522127.0
2018-12-28 12:20:00,58.78,58.83,58.75,58.82,302043.0,48.3901,48.4313,48.3654,48.423,302043.0
2018-12-28 12:25:00,58.82,58.83,58.76,58.79,454641.0,48.423,48.4313,48.3736,48.3983,454641.0
2018-12-28 12:30:00,58.8,58.83,58.77,58.8,468601.0,48.4066,48.4313,48.3819,48.4066,468601.0
2018-12-28 12:35:00,58.79,58.81,58.76,58.79,334343.0,48.3983,48.4148,48.3736,48.3983,334343.0
2018-12-28 12:40:00,58.8,58.84,58.79,58.8,511511.0,48.4066,48.4395,48.3983,48.4066,511511.0
2018-12-28 12:45:00,58.8,58.83,58.76,58.79,366076.0,48.4066,48.4313,48.3736,48.3983,366076.0
2018-12-28 12:50:00,58.79,58.82,58.75,58.8,339631.0,48.3983,48.423,48.3654,48.4066,339631.0
2018-12-28 12:55:00,58.8,58.8,58.71,58.73,417384.0,48.4066,48.4066,48.3325,48.349,417384.0
2018-12-28 13:00:00,58.73,58.75,58.7,58.72,469248.0,48.349,48.3654,48.3243,48.3407,469248.0
2018-12-28 13:05:00,58.71,58.75,58.69,58.74,268025.0,48.3325,48.3654,48.316,48.3572,268025.0
2018-12-28 13:10:00,58.75,58.78,58.73,58.76,695241.0,48.3654,48.3901,48.349,48.3736,695241.0
2018-12-28 13:15:00,58.77,58.79,58.72,58.72,486757.0,48.3819,48.3983,48.3407,48.3407,486757.0
2018-12-28 13:20:00,58.73,58.74,58.65,58.66,299538.0,48.349,48.3572,48.2831,48.2913,299538.0
2018-12-28 13:25:00,58.65,58.68,58.64,58.66,604456.0,48.2831,48.3078,48.2749,48.2913,604456.0
2018-12-28 13:30:00,58.66,58.66,58.58,58.59,1652735.0,48.2913,48.2913,48.2255,48.2337,1652735.0
2018-12-28 13:35:00,58.59,58.64,58.58,58.62,416566.0,48.2337,48.2749,48.2255,48.2584,416566.0
2018-12-28 13:40:00,58.62,58.65,58.6,58.61,323971.0,48.2584,48.2831,48.2419,48.2502,323971.0
2018-12-28 13:45:00,58.61,58.7,58.61,58.69,735894.0,48.2502,48.3243,48.2502,48.316,735894.0
2018-12-28 13:50:00,58.68,58.74,58.66,58.68,403540.0,48.3078,48.3572,48.2913,48.3078,403540.0
2018-12-28 13:55:00,58.68,58.73,58.68,58.71,420294.0,48.3078,48.349,48.3078,48.3325,420294.0
2018-12-28 14:00:00,58.72,58.77,58.71,58.76,556476.0,48.3407,48.3819,48.3325,48.3736,556476.0
2018-12-28 14:05:00,58.75,58.82,58.75,58.81,590869.0,48.3654,48.423,48.3654,48.4148,590869.0
2018-12-28 14:10:00,58.81,58.83,58.77,58.82,495814.0,48.4148,48.4313,48.3819,48.423,495814.0
2018-12-28 14:15:00,58.83,58.87,58.8,58.8,600372.0,48.4313,48.4642,48.4066,48.4066,600372.0
2018-12-28 14:20:00,58.81,58.84,58.77,58.82,901223.0,48.4148,48.4395,48.3819,48.423,901223.0
2018-12-28 14:25:00,58.82,58.84,58.78,58.79,625522.0,48.423,48.4395,48.3901,48.3983,625522.0
2018-12-28 14:30:00,58.79,58.85,58.78,58.84,649546.0,48.3983,48.4477,48.3901,48.4395,649546.0
2018-12-28 14:35:00,58.85,58.89,58.83,58.88,861577.0,48.4477,48.4807,48.4313,48.4724,861577.0
2018-12-28 14:40:00,58.88,58.93,58.86,58.91,910992.0,48.4724,48.5136,48.456,48.4971,910992.0
2018-12-28 14:45:00,58.9,58.93,58.85,58.9,624459.0,48.4889,48.5136,48.4477,48.4889,624459.0
2018-12-28 14:50:00,58.91,58.95,58.89,58.94,726216.0,48.4971,48.5301,48.4807,48.5218,726216.0
2018-12-28 14:55:00,58.94,58.96,58.9,58.93,902702.0,48.5218,48.5383,48.4889,48.5136,902702.0
2018-12-28 15:00:00,58.92,58.96,58.87,58.89,1074548.0,48.5054,48.5383,48.4642,48.4807,1074548.0
2018-12-28 15:05:00,58.89,58.89,58.78,58.82,907827.0,48.4807,48.4807,48.3901,48.423,907827.0
2018-12-28 15:10:00,58.82,58.85,58.74,58.84,1324148.0,48.423,48.4477,48.3572,48.4395,1324148.0
2018-12-28 15:15:00,58.84,58.84,58.73,58.74,922554.0,48.4395,48.4395,48.349,48.3572,922554.0
2018-12-28 15:20:00,58.74,58.74,58.69,58.72,764566.0,48.3572,48.3572,48.316,48.3407,764566.0
2018-12-28 15:25:00,58.72,58.74,58.55,58.6,1750266.0,48.3407,48.3572,48.2008,48.2419,1750266.0
2018-12-28 15:30:00,58.61,58.63,58.54,58.6,1108336.0,48.2502,48.2666,48.1925,48.2419,1108336.0
2018-12-28 15:35:00,58.61,58.65,58.54,58.54,822466.0,48.2502,48.2831,48.1925,48.1925,822466.0
2018-12-28 15:40:00,58.54,58.62,58.53,58.54,1356019.0,48.1925,48.2584,48.1843,48.1925,1356019.0
2018-12-28 15:45:00,58.54,58.64,58.53,58.63,1004540.0,48.1925,48.2749,48.1843,48.2666,1004540.0
2018-12-28 15:50:00,58.64,58.69,58.59,58.61,1881900.0,48.2749,48.316,48.2337,48.2502,1881900.0
2018-12-28 15:55:00,58.61,58.74,58.61,58.7,3803593.0,48.2502,48.3572,48.2502,48.3243,3803593.0
2018-12-31 09:30:00,59.02,59.06,58.9,58.94,1327305.0,48.5877,48.6206,48.4889,48.5218,1327305.0
2018-12-31 09:35:00,58.94,58.97,58.9,58.9,671962.0,48.5218,48.5465,48.4889,48.4889,671962.0
2018-12-31 09:40:00,58.91,58.97,58.87,58.95,709318.0,48.4971,48.5465,48.4642,48.5301,709318.0
2018-12-31 09:45:00,58.94,58.97,58.88,58.92,819345.0,48.5218,48.5465,48.4724,48.5054,819345.0
2018-12-31 09:50:00,58.93,58.95,58.88,58.95,825043.0,48.5136,48.5301,48.4724,48.5301,825043.0
2018-12-31 09:55:00,58.95,58.96,58.91,58.94,524526.0,48.5301,48.5383,48.4971,48.5218,524526.0
2018-12-31 10:00:00,58.94,59.02,58.94,59.0,634635.0,48.5218,48.5877,48.5218,48.5712,634635.0
2018-12-31 10:05:00,59.0,59.04,58.93,58.94,469034.0,48.5712,48.6042,48.5136,48.5218,469034.0
2018-12-31 10:10:00,58.94,58.98,58.92,58.92,468831.0,48.5218,48.5548,48.5054,48.5054,468831.0
2018-12-31 10:15:00,58.92,58.93,58.88,58.91,485859.0,48.5054,48.5136,48.4724,48.4971,485859.0
2018-12-31 10:20:00,58.9,58.93,58.88,58.9,503264.0,48.4889,48.5136,48.4724,48.4889,503264.0
2018-12-31 10:25:00,58.91,58.92,58.86,58.91,756340.0,48.4971,48.5054,48.456,48.4971,756340.0
2018-12-31 10:30:00,58.91,58.92,58.84,58.86,560078.0,48.4971,48.5054,48.4395,48.456,560078.0
2018-12-31 10:35:00,58.86,58.87,58.79,58.8,471039.0,48.456,48.4642,48.3983,48.4066,471039.0
2018-12-31 10:40:00,58.8,58.83,58.79,58.81,561867.0,48.4066,48.4313,48.3983,48.4148,561867.0
2018-12-31 10:45:00,58.81,58.86,58.8,58.81,327455.0,48.4148,48.456,48.4066,48.4148,327455.0
2018-12-31 10:50:00,58.81,58.84,58.76,58.8,529634.0,48.4148,48.4395,48.3736,48.4066,529634.0
2018-12-31 10:55:00,58.79,58.82,58.7,58.74,767787.0,48.3983,48.423,48.3243,48.3572,767787.0
2018-12-31 11:00:00,58.74,58.78,58.68,58.77,699901.0,48.3572,48.3901,48.3078,48.3819,699901.0
2018-12-31 11:05:00,58.77,58.8,58.73,58.75,624280.0,48.3819,48.4066,48.349,48.3654,624280.0
2018-12-31 11:10:00,58.75,58.75,58.71,58.74,777204.0,48.3654,48.3654,48.3325,48.3572,777204.0
2018-12-31 11:15:00,58.73,58.75,58.71,58.72,373919.0,48.349,48.3654,48.3325,48.3407,373919.0
2018-12-31 11:20:00,58.72,58.73,58.64,58.67,850349.0,48.3407,48.349,48.2749,48.2996,850349.0
2018-12-31 11:25:00,58.67,58.78,58.66,58.77,1006028.0,48.2996,48.3901,48.2913,48.3819,1006028.0
2018-12-31 11:30:00,58.76,58.77,58.64,58.66,590344.0,48.3736,48.3819,48.2749,48.2913,590344.0
2018-12-31 11:35:00,58.67,58.72,58.64,58.68,757598.0,48.2996,48.3407,48.2749,48.3078,757598.0
2018-12-31 11:40:00,58.67,58.69,58.61,58.64,601457.0,48.2996,48.316,48.2502,48.2749,601457.0
2018-12-31 11:45:00,58.64,58.74,58.61,58.74,603736.0,48.2749,48.3572,48.2502,48.3572,603736.0
2018-12-31 11:50:00,58.73,58.78,58.7,58.76,635204.0,48.349,48.3901,48.3243,48.3736,635204.0
2018-12-31 11:55:00,58.76,58.79,58.72,58.79,352335.0,48.3736,48.3983,48.3407,48.3983,352335.0
2018-12-31 12:00:00,58.79,58.8,58.75,58.77,460019.0,48.3983,48.4066,48.3654,48.3819,460019.0
2018-12-31 12:05:00,58.77,58.81,58.73,58.79,297912.0,48.3819,48.4148,48.349,48.3983,297912.0
2018-12-31 12:10:00,58.79,58.81,58.72,58.8,957205.0,48.3983,48.4148,48.3407,48.4066,957205.0
2018-12-31 12:15:00,58.8,58.81,58.72,58.73,476200.0,48.4066,48.4148,48.3407,48.349,476200.0
2018-12-31 12:20:00,58.73,58.79,58.72,58.77,293078.0,48.349,48.3983,48.3407,48.3819,293078.0
2018-12-31 12:25:00,58.77,58.78,58.73,58.78,518209.0,48.3819,48.3901,48.349,48.3901,518209.0
2018-12-31 12:30:00,58.78,58.82,58.76,58.78,502998.0,48.3901,48.423,48.3736,48.3901,502998.0
2018-12-31 12:35:00,58.78,58.84,58.77,58.83,287491.0,48.3901,48.4395,48.3819,48.4313,287491.0
2018-12-31 12:40:00,58.83,58.84,58.78,58.84,357000.0,48.4313,48.4395,48.3901,48.4395,357000.0
2018-12-31 12:45:00,58.83,58.86,58.81,58.84,411077.0,48.4313,48.456,48.4148,48.4395,411077.0
2018-12-31 12:50:00,58.84,58.85,58.77,58.79,335351.0,48.4395,48.4477,48.3819,48.3983,335351.0
2018-12-31 12:55:00,58.8,58.83,58.77,58.83,536436.0,48.4066,48.4313,48.3819,48.4313,536436.0
2018-12-31 13:00:00,58.83,58.87,58.82,58.85,341796.0,48.4313,48.4642,48.423,48.4477,341796.0
2018-12-31 13:05:00,58.85,58.89,58.84,58.88,416300.0,48.4477,48.4807,48.4395,48.4724,416300.0
2018-12-31 13:10:00,58.88,58.92,58.85,58.87,415562.0,48.4724,48.5054,48.4477,48.4642,415562.0
2018-12-31 13:15:00,58.87,58.92,58.87,58.88,297583.0,48.4642,48.5054,48.4642,48.4724,297583.0
2018-12-31 13:20:00,58.88,58.91,58.87,58.89,376465.0,48.4724,48.4971,48.4642,48.4807,376465.0
2018-12-31 13:25:00,58.89,58.9,58.87,58.89,277807.0,48.4807,48.4889,48.4642,48.4807,277807.0
2018-12-31 13:30:00,58.89,58.9,58.86,58.88,626031.0,48.4807,48.4889,48.456,48.4724,626031.0
2018-12-31 13:35:00,58.88,58.9,58.84,58.86,876758.0,48.4724,48.4889,48.4395,48.456,876758.0
2018-12-31 13:40:00,58.85,58.88,58.81,58.82,513102.0,48.4477,48.4724,48.4148,48.423,513102.0
2018-12-31 13:45:00,58.82,58.83,58.79,58.81,591536.0,48.423,48.4313,48.3983,48.4148,591536.0
2018-12-31 13:50:00,58.8,58.83,58.76,58.79,295872.0,48.4066,48.4313,48.3736,48.3983,295872.0
2018-12-31 13:55:00,58.78,58.8,58.75,58.76,1301275.0,48.3901,48.4066,48.3654,48.3736,1301275.0
2018-12-31 14:00:00,58.76,58.77,58.7,58.74,848111.0,48.3736,48.3819,48.3243,48.3572,848111.0
2018-12-31 14:05:00,58.75,58.81,58.74,58.8,734985.0,48.3654,48.4148,48.3572,48.4066,734985.0
2018-12-31 14:10:00,58.8,58.81,58.75,58.76,661736.0,48.4066,48.4148,48.3654,48.3736,661736.0
2018-12-31 14:15:00,58.76,58.82,58.72,58.82,690189.0,48.3736,48.423,48.3407,48.423,690189.0
2018-12-31 14:20:00,58.82,58.82,58.67,58.72,606088.0,48.423,48.423,48.2996,48.3407,606088.0
2018-12-31 14:25:00,58.72,58.72,58.65,58.66,495740.0,48.3407,48.3407,48.2831,48.2913,495740.0
2018-12-31 14:30:00,58.66,58.67,58.61,58.61,918345.0,48.2913,48.2996,48.2502,48.2502,918345.0
2018-12-31 14:35:00,58.61,58.64,58.58,58.63,594988.0,48.2502,48.2749,48.2255,48.2666,594988.0
2018-12-31 14:40:00,58.63,58.68,58.61,58.67,602554.0,48.2666,48.3078,48.2502,48.2996,602554.0
2018-12-31 14:45:00,58.66,58.7,58.63,58.68,585664.0,48.2913,48.3243,48.2666,48.3078,585664.0
2018-12-31 14:50:00,58.68,58.77,58.67,58.74,765511.0,48.3078,48.3819,48.2996,48.3572,765511.0
2018-12-31 14:55:00,58.74,58.78,58.68,58.69,527040.0,48.3572,48.3901,48.3078,48.316,527040.0
2018-12-31 15:00:00,58.69,58.79,58.68,58.7,683422.0,48.316,48.3983,48.3078,48.3243,683422.0
2018-12-31 15:05:00,58.7,58.76,58.69,58.7,567199.0,48.3243,48.3736,48.316,48.3243,567199.0
2018-12-31 15:10:00,58.69,58.74,58.67,58.69,657343.0,48.316,48.3572,48.2996,48.316,657343.0
2018-12-31 15:15:00,58.7,58.73,58.67,58.73,648277.0,48.3243,48.349,48.2996,48.349,648277.0
2018-12-31 15:20:00,58.73,58.74,58.66,58.67,569810.0,48.349,48.3572,48.2913,48.2996,569810.0
2018-12-31 15:25:00,58.67,58.75,58.66,58.71,822892.0,48.2996,48.3654,48.2913,48.3325,822892.0
2018-12-31 15:30:00,58.71,58.79,58.7,58.77,781063.0,48.3325,48.3983,48.3243,48.3819,781063.0
2018-12-31 15:35:00,58.77,58.78,58.72,58.78,719513.0,48.3819,48.3901,48.3407,48.3901,719513.0
2018-12-31 15:40:00,58.78,58.83,58.77,58.8,843560.0,48.3901,48.4313,48.3819,48.4066,843560.0
2018-12-31 15:45:00,58.8,58.84,58.7,58.72,1039481.0,48.4066,48.4395,48.3243,48.3407,1039481.0
2018-12-31 15:50:00,58.72,58.74,58.67,58.68,1799373.0,48.3407,48.3572,48.2996,48.3078,1799373.0
2018-12-31 15:55:00,58.68,58.79,58.66,58.78,7352315.0,48.3078,48.3983,48.2913,48.3901,7352315.0
2019-01-02 09:30:00,58.0,58.08,57.99,58.02,1898065.0,47.748,47.8138,47.7398,47.7645,1898065.0
2019-01-02 09:35:00,58.02,58.16,57.98,58.13,1261418.0,47.7645,47.8797,47.7315,47.855,1261418.0
2019-01-02 09:40:00,58.13,58.19,58.1,58.18,302167.0,47.855,47.9044,47.8303,47.8962,302167.0
2019-01-02 09:45:00,58.17,58.23,58.16,58.22,474167.0,47.8879,47.9373,47.8797,47.9291,474167.0
2019-01-02 09:50:00,58.23,58.24,58.16,58.2,506918.0,47.9373,47.9456,47.8797,47.9126,506918.0
2019-01-02 09:55:00,58.19,58.27,58.18,58.25,462630.0,47.9044,47.9703,47.8962,47.9538,462630.0
2019-01-02 10:00:00,58.24,58.28,58.18,58.28,416644.0,47.9456,47.9785,47.8962,47.9785,416644.0
2019-01-02 10:05:00,58.27,58.37,58.27,58.36,446192.0,47.9703,48.0526,47.9703,48.0444,446192.0
2019-01-02 10:10:00,58.36,58.43,58.35,58.4,889571.0,48.0444,48.102,48.0361,48.0773,889571.0
2019-01-02 10:15:00,58.4,58.42,58.3,58.32,529379.0,48.0773,48.0937,47.995,48.0114,529379.0
2019-01-02 10:20:00,58.34,58.36,58.28,58.32,327054.0,48.0279,48.0444,47.9785,48.0114,327054.0
2019-01-02 10:25:00,58.32,58.39,58.26,58.27,360761.0,48.0114,48.0691,47.962,47.9703,360761.0
2019-01-02 10:30:00,58.28,58.32,58.24,58.25,300829.0,47.9785,48.0114,47.9456,47.9538,300829.0
2019-01-02 10:35:00,58.25,58.31,58.24,58.29,366249.0,47.9538,48.0032,47.9456,47.9867,366249.0
2019-01-02 10:40:00,58.29,58.43,58.29,58.42,363216.0,47.9867,48.102,47.9867,48.0937,363216.0
2019-01-02 10:45:00,58.42,58.43,58.39,58.39,347675.0,48.0937,48.102,48.0691,48.0691,347675.0
2019-01-02 10:50:00,58.38,58.52,58.37,58.5,485059.0,48.0608,48.1761,48.0526,48.1596,485059.0
2019-01-02 10:55:00,58.5,58.51,58.45,58.46,227215.0,48.1596,48.1678,48.1184,48.1267,227215.0
2019-01-02 11:00:00,58.46,58.5,58.42,58.5,262912.0,48.1267,48.1596,48.0937,48.1596,262912.0
2019-01-02 11:05:00,58.5,58.57,58.5,58.55,453023.0,48.1596,48.2172,48.1596,48.2008,453023.0
2019-01-02 11:10:00,58.55,58.63,58.55,58.61,390047.0,48.2008,48.2666,48.2008,48.2502,390047.0
2019-01-02 11:15:00,58.62,58.65,58.51,58.64,513192.0,48.2584,48.2831,48.1678,48.2749,513192.0
2019-01-02 11:20:00,58.64,58.66,58.53,58.56,509686.0,48.2749,48.2913,48.1843,48.209,509686.0
2019-01-02 11:25:00,58.55,58.58,58.43,58.44,287580.0,48.2008,48.2255,48.102,48.1102,287580.0
2019-01-02 11:30:00,58.44,58.47,58.4,58.46,548078.0,48.1102,48.1349,48.0773,48.1267,548078.0
2019-01-02 11:35:00,58.46,58.49,58.41,58.44,530812.0,48.1267,48.1514,48.0855,48.1102,530812.0
2019-01-02 11:40:00,58.45,58.55,58.43,58.52,864340.0,48.1184,48.2008,48.102,48.1761,864340.0
2019-01-02 11:45:00,58.53,58.57,58.49,58.55,352218.0,48.1843,48.2172,48.1514,48.2008,352218.0
2019-01-02 11:50:00,58.55,58.56,58.45,58.46,384956.0,48.2008,48.209,48.1184,48.1267,384956.0
2019-01-02 11:55:00,58.46,58.53,58.42,58.42,271244.0,48.1267,48.1843,48.0937,48.0937,271244.0
2019-01-02 12:00:00,58.42,58.47,58.41,58.43,218112.0,48.0937,48.1349,48.0855,48.102,218112.0
2019-01-02 12:05:00,58.43,58.49,58.39,58.41,738577.0,48.102,48.1514,48.0691,48.0855,738577.0
2019-01-02 12:10:00,58.41,58.45,58.38,58.44,94595.0,48.0855,48.1184,48.0608,48.1102,94595.0
2019-01-02 12:15:00,58.45,58.46,58.4,58.41,144818.0,48.1184,48.1267,48.0773,48.0855,144818.0
2019-01-02 12:20:00,58.4,58.41,58.34,58.37,155307.0,48.0773,48.0855,48.0279,48.0526,155307.0
2019-01-02 12:25:00,58.38,58.44,58.37,58.43,284609.0,48.0608,48.1102,48.0526,48.102,284609.0
2019-01-02 12:30:00,58.43,58.46,58.42,58.45,191630.0,48.102,48.1267,48.0937,48.1184,191630.0
2019-01-02 12:35:00,58.46,58.57,58.45,58.56,160986.0,48.1267,48.2172,48.1184,48.209,160986.0
2019-01-02 12:40:00,58.56,58.57,58.52,58.54,94902.0,48.209,48.2172,48.1761,48.1925,94902.0
2019-01-02 12:45:00,58.55,58.58,58.51,58.53,107272.0,48.2008,48.2255,48.1678,48.1843,107272.0
2019-01-02 12:50:00,58.53,58.53,58.5,58.5,123106.0,48.1843,48.1843,48.1596,48.1596,123106.0
2019-01-02 12:55:00,58.51,58.58,58.48,58.53,179433.0,48.1678,48.2255,48.1431,48.1843,179433.0
2019-01-02 13:00:00,58.53,58.58,58.52,58.57,132594.0,48.1843,48.2255,48.1761,48.2172,132594.0
2019-01-02 13:05:00,58.58,58.66,58.57,58.64,250507.0,48.2255,48.2913,48.2172,48.2749,250507.0
2019-01-02 13:10:00,58.64,58.64,58.57,58.61,372449.0,48.2749,48.2749,48.2172,48.2502,372449.0
2019-01-02 13:15:00,58.62,58.63,58.57,58.63,244037.0,48.2584,48.2666,48.2172,48.2666,244037.0
2019-01-02 13:20:00,58.63,58.64,58.6,58.61,257046.0,48.2666,48.2749,48.2419,48.2502,257046.0
2019-01-02 13:25:00,58.61,58.65,58.57,58.61,297843.0,48.2502,48.2831,48.2172,48.2502,297843.0
2019-01-02 13:30:00,58.62,58.64,58.6,58.62,820268.0,48.2584,48.2749,48.2419,48.2584,820268.0
2019-01-02 13:35:00,58.61,58.62,58.53,58.55,228412.0,48.2502,48.2584,48.1843,48.2008,228412.0
2019-01-02 13:40:00,58.55,58.56,58.52,58.54,150032.0,48.2008,48.209,48.1761,48.1925,150032.0
2019-01-02 13:45:00,58.55,58.6,58.54,58.57,416206.0,48.2008,48.2419,48.1925,48.2172,416206.0
2019-01-02 13:50:00,58.56,58.58,58.54,58.56,273076.0,48.209,48.2255,48.1925,48.209,273076.0
2019-01-02 13:55:00,58.56,58.63,58.55,58.63,167041.0,48.209,48.2666,48.2008,48.2666,167041.0
2019-01-02 14:00:00,58.62,58.62,58.52,58.57,268500.0,48.2584,48.2584,48.1761,48.2172,268500.0
2019-01-02 14:05:00,58.57,58.58,58.47,58.49,238832.0,48.2172,48.2255,48.1349,48.1514,238832.0
2019-01-02 14:10:00,58.49,58.5,58.43,58.46,149541.0,48.1514,48.1596,48.102,48.1267,149541.0
2019-01-02 14:15:00,58.46,58.54,58.44,58.5,164772.0,48.1267,48.1925,48.1102,48.1596,164772.0
2019-01-02 14:20:00,58.5,58.57,58.48,58.56,155241.0,48.1596,48.2172,48.1431,48.209,155241.0
2019-01-02 14:25:00,58.56,58.6,58.54,58.55,265800.0,48.209,48.2419,48.1925,48.2008,265800.0
2019-01-02 14:30:00,58.55,58.63,58.54,58.6,207684.0,48.2008,48.2666,48.1925,48.2419,207684.0
2019-01-02 14:35:00,58.6,58.62,58.58,58.59,120046.0,48.2419,48.2584,48.2255,48.2337,120046.0
2019-01-02 14:40:00,58.6,58.6,58.49,58.54,475997.0,48.2419,48.2419,48.1514,48.1925,475997.0
2019-01-02 14:45:00,58.54,58.61,58.53,58.6,77454.0,48.1925,48.2502,48.1843,48.2419,77454.0
2019-01-02 14:50:00,58.61,58.62,58.55,58.55,102114.0,48.2502,48.2584,48.2008,48.2008,102114.0
2019-01-02 14:55:00,58.56,58.58,58.5,58.52,117645.0,48.209,48.2255,48.1596,48.1761,117645.0
2019-01-02 15:00:00,58.51,58.54,58.47,58.48,464691.0,48.1678,48.1925,48.1349,48.1431,464691.0
2019-01-02 15:05:00,58.47,58.48,58.42,58.45,241924.0,48.1349,48.1431,48.0937,48.1184,241924.0
2019-01-02 15:10:00,58.45,58.47,58.4,58.47,194111.0,48.1184,48.1349,48.0773,48.1349,194111.0
2019-01-02 15:15:00,58.47,58.48,58.4,58.42,503791.0,48.1349,48.1431,48.0773,48.0937,503791.0
2019-01-02 15:20:00,58.42,58.47,58.4,58.47,417623.0,48.0937,48.1349,48.0773,48.1349,417623.0
2019-01-02 15:25:00,58.47,58.51,58.42,58.46,242405.0,48.1349,48.1678,48.0937,48.1267,242405.0
2019-01-02 15:30:00,58.46,58.46,58.39,58.4,456723.0,48.1267,48.1267,48.0691,48.0773,456723.0
2019-01-02 15:35:00,58.4,58.48,58.39,58.41,306471.0,48.0773,48.1431,48.0691,48.0855,306471.0
2019-01-02 15:40:00,58.41,58.47,58.39,58.39,702979.0,48.0855,48.1349,48.0691,48.0691,702979.0
2019-01-02 15:45:00,58.39,58.49,58.39,58.46,828724.0,48.0691,48.1514,48.0691,48.1267,828724.0
2019-01-02 15:50:00,58.46,58.54,58.46,58.53,758148.0,48.1267,48.1925,48.1267,48.1843,758148.0
2019-01-02 15:55:00,58.53,58.67,58.52,58.65,3761716.0,48.1843,48.2996,48.1761,48.2831,3761716.0
2019-01-03 09:30:00,58.52,58.54,58.45,58.48,469908.0,48.1761,48.1925,48.1184,48.1431,469908.0
2019-01-03 09:35:00,58.47,58.5,58.41,58.45,391380.0,48.1349,48.1596,48.0855,48.1184,391380.0
2019-01-03 09:40:00,58.44,58.55,58.42,58.49,433456.0,48.1102,48.2008,48.0937,48.1514,433456.0
2019-01-03 09:45:00,58.49,58.5,58.4,58.41,339829.0,48.1514,48.1596,48.0773,48.0855,339829.0
2019-01-03 09:50:00,58.41,58.42,58.34,58.4,204863.0,48.0855,48.0937,48.0279,48.0773,204863.0
2019-01-03 09:55:00,58.41,58.47,58.39,58.44,154448.0,48.0855,48.1349,48.0691,48.1102,154448.0
2019-01-03 10:00:00,58.43,58.44,58.34,58.37,869084.0,48.102,48.1102,48.0279,48.0526,869084.0
2019-01-03 10:05:00,58.37,58.39,58.31,58.32,496014.0,48.0526,48.0691,48.0032,48.0114,496014.0
2019-01-03 10:10:00,58.31,58.33,58.24,58.25,650039.0,48.0032,48.0197,47.9456,47.9538,650039.0
2019-01-03 10:15:00,58.25,58.27,58.19,58.27,386958.0,47.9538,47.9703,47.9044,47.9703,386958.0
2019-01-03 10:20:00,58.27,58.3,58.22,58.25,698856.0,47.9703,47.995,47.9291,47.9538,698856.0
2019-01-03 10:25:00,58.24,58.24,58.17,58.18,356440.0,47.9456,47.9456,47.8879,47.8962,356440.0
2019-01-03 10:30:00,58.18,58.18,58.1,58.14,504040.0,47.8962,47.8962,47.8303,47.8632,504040.0
2019-01-03 10:35:00,58.14,58.15,58.04,58.08,449434.0,47.8632,47.8715,47.7809,47.8138,449434.0
2019-01-03 10:40:00,58.08,58.11,58.02,58.06,542551.0,47.8138,47.8385,47.7645,47.7974,542551.0
2019-01-03 10:45:00,58.06,58.15,58.05,58.09,470646.0,47.7974,47.8715,47.7891,47.8221,470646.0
2019-01-03 10:50:00,58.08,58.14,58.05,58.11,615402.0,47.8138,47.8632,47.7891,47.8385,615402.0
2019-01-03 10:55:00,58.11,58.21,58.1,58.2,292656.0,47.8385,47.9209,47.8303,47.9126,292656.0
2019-01-03 11:00:00,58.2,58.27,58.19,58.26,281567.0,47.9126,47.9703,47.9044,47.962,281567.0
2019-01-03 11:05:00,58.27,58.27,58.17,58.19,125535.0,47.9703,47.9703,47.8879,47.9044,125535.0
2019-01-03 11:10:00,58.2,58.3,58.2,58.28,414119.0,47.9126,47.995,47.9126,47.9785,414119.0
2019-01-03 11:15:00,58.28,58.32,58.25,58.29,532424.0,47.9785,48.0114,47.9538,47.9867,532424.0
2019-01-03 11:20:00,58.29,58.41,58.28,58.33,446443.0,47.9867,48.0855,47.9785,48.0197,446443.0
2019-01-03 11:25:00,58.33,58.34,58.25,58.28,907256.0,48.0197,48.0279,47.9538,47.9785,907256.0
2019-01-03 11:30:00,58.29,58.34,58.23,58.23,531548.0,47.9867,48.0279,47.9373,47.9373,531548.0
2019-01-03 11:35:00,58.23,58.43,58.23,58.41,383809.0,47.9373,48.102,47.9373,48.0855,383809.0
2019-01-03 11:40:00,58.42,58.53,58.42,58.48,448923.0,48.0937,48.1843,48.0937,48.1431,448923.0
2019-01-03 11:45:00,58.48,58.53,58.46,58.48,445504.0,48.1431,48.1843,48.1267,48.1431,445504.0
2019-01-03 11:50:00,58.49,58.54,58.44,58.47,491851.0,48.1514,48.1925,48.1102,48.1349,491851.0
2019-01-03 11:55:00,58.46,58.5,58.42,58.44,454577.0,48.1267,48.1596,48.0937,48.1102,454577.0
2019-01-03 12:00:00,58.44,58.47,58.37,58.4,675756.0,48.1102,48.1349,48.0526,48.0773,675756.0
2019-01-03 12:05:00,58.41,58.41,58.36,58.37,207743.0,48.0855,48.0855,48.0444,48.0526,207743.0
2019-01-03 12:10:00,58.37,58.47,58.35,58.43,253065.0,48.0526,48.1349,48.0361,48.102,253065.0
2019-01-03 12:15:00,58.43,58.46,58.33,58.36,160993.0,48.102,48.1267,48.0197,48.0444,160993.0
2019-01-03 12:20:00,58.37,58.46,58.36,58.43,82386.0,48.0526,48.1267,48.0444,48.102,82386.0
2019-01-03 12:25:00,58.43,58.44,58.36,58.4,87827.0,48.102,48.1102,48.0444,48.0773,87827.0
2019-01-03 12:30:00,58.4,58.49,58.39,58.48,501645.0,48.0773,48.1514,48.0691,48.1431,501645.0
2019-01-03 12:35:00,58.48,58.49,58.34,58.38,142580.0,48.1431,48.1514,48.0279,48.0608,142580.0
2019-01-03 12:40:00,58.38,58.43,58.36,58.39,162652.0,48.0608,48.102,48.0444,48.0691,162652.0
2019-01-03 12:45:00,58.4,58.48,58.39,58.44,140892.0,48.0773,48.1431,48.0691,48.1102,140892.0
2019-01-03 12:50:00,58.43,58.49,58.42,58.49,262235.0,48.102,48.1514,48.0937,48.1514,262235.0
2019-01-03 12:55:00,58.5,58.52,58.43,58.46,161081.0,48.1596,48.1761,48.102,48.1267,161081.0
2019-01-03 13:00:00,58.45,58.46,58.36,58.39,101464.0,48.1184,48.1267,48.0444,48.0691,101464.0
2019-01-03 13:05:00,58.38,58.4,58.35,58.35,130932.0,48.0608,48.0773,48.0361,48.0361,130932.0
2019-01-03 13:10:00,58.36,58.39,58.32,58.36,153245.0,48.0444,48.0691,48.0114,48.0444,153245.0
2019-01-03 13:15:00,58.35,58.35,58.2,58.23,598366.0,48.0361,48.0361,47.9126,47.9373,598366.0
2019-01-03 13:20:00,58.22,58.27,58.22,58.25,113323.0,47.9291,47.9703,47.9291,47.9538,113323.0
2019-01-03 13:25:00,58.24,58.3,58.23,58.28,480352.0,47.9456,47.995,47.9373,47.9785,480352.0
2019-01-03 13:30:00,58.28,58.32,58.25,58.29,133341.0,47.9785,48.0114,47.9538,47.9867,133341.0
2019-01-03 13:35:00,58.28,58.33,58.23,58.33,113496.0,47.9785,48.0197,47.9373,48.0197,113496.0
2019-01-03 13:40:00,58.33,58.38,58.3,58.37,113252.0,48.0197,48.0608,47.995,48.0526,113252.0
2019-01-03 13:45:00,58.37,58.37,58.3,58.31,225394.0,48.0526,48.0526,47.995,48.0032,225394.0
2019-01-03 13:50:00,58.31,58.32,58.23,58.23,316403.0,48.0032,48.0114,47.9373,47.9373,316403.0
2019-01-03 13:55:00,58.24,58.25,58.2,58.22,356448.0,47.9456,47.9538,47.9126,47.9291,356448.0
2019-01-03 14:00:00,58.22,58.25,58.18,58.22,537236.0,47.9291,47.9538,47.8962,47.9291,537236.0
2019-01-03 14:05:00,58.23,58.29,58.22,58.28,118107.0,47.9373,47.9867,47.9291,47.9785,118107.0
2019-01-03 14:10:00,58.28,58.31,58.24,58.25,380121.0,47.9785,48.0032,47.9456,47.9538,380121.0
2019-01-03 14:15:00,58.25,58.31,58.22,58.3,221936.0,47.9538,48.0032,47.9291,47.995,221936.0
2019-01-03 14:20:00,58.29,58.31,58.26,58.29,187453.0,47.9867,48.0032,47.962,47.9867,187453.0
2019-01-03 14:25:00,58.28,58.37,58.26,58.35,269109.0,47.9785,48.0526,47.962,48.0361,269109.0
2019-01-03 14:30:00,58.35,58.41,58.32,58.34,450157.0,48.0361,48.0855,48.0114,48.0279,450157.0
2019-01-03 14:35:00,58.35,58.35,58.26,58.29,202880.0,48.0361,48.0361,47.962,47.9867,202880.0
2019-01-03 14:40:00,58.29,58.33,58.22,58.25,217545.0,47.9867,48.0197,47.9291,47.9538,217545.0
2019-01-03 14:45:00,58.25,58.27,58.19,58.22,391384.0,47.9538,47.9703,47.9044,47.9291,391384.0
2019-01-03 14:50:00,58.22,58.25,58.19,58.21,301519.0,47.9291,47.9538,47.9044,47.9209,301519.0
2019-01-03 14:55:00,58.21,58.21,58.14,58.17,445057.0,47.9209,47.9209,47.8632,47.8879,445057.0
2019-01-03 15:00:00,58.18,58.21,58.14,58.16,189742.0,47.8962,47.9209,47.8632,47.8797,189742.0
2019-01-03 15:05:00,58.17,58.21,58.16,58.2,202478.0,47.8879,47.9209,47.8797,47.9126,202478.0
2019-01-03 15:10:00,58.2,58.23,58.14,58.14,337011.0,47.9126,47.9373,47.8632,47.8632,337011.0
2019-01-03 15:15:00,58.14,58.23,58.13,58.2,261594.0,47.8632,47.9373,47.855,47.9126,261594.0
2019-01-03 15:20:00,58.19,58.23,58.17,58.19,384905.0,47.9044,47.9373,47.8879,47.9044,384905.0
2019-01-03 15:25:00,58.18,58.26,58.18,58.21,311542.0,47.8962,47.962,47.8962,47.9209,311542.0
2019-01-03 15:30:00,58.21,58.31,58.18,58.26,301487.0,47.9209,48.0032,47.8962,47.962,301487.0
2019-01-03 15:35:00,58.26,58.28,58.2,58.21,702454.0,47.962,47.9785,47.9126,47.9209,702454.0
2019-01-03 15:40:00,58.2,58.27,58.19,58.24,424630.0,47.9126,47.9703,47.9044,47.9456,424630.0
2019-01-03 15:45:00,58.24,58.29,58.23,58.24,409869.0,47.9456,47.9867,47.9373,47.9456,409869.0
2019-01-03 15:50:00,58.24,58.27,58.19,58.22,1258291.0,47.9456,47.9703,47.9044,47.9291,1258291.0
2019-01-03 15:55:00,58.22,58.24,58.16,58.18,3918012.0,47.9291,47.9456,47.8797,47.8962,3918012.0
2019-01-04 09:30:00,59.08,59.14,58.99,59.07,932781.0,48.6371,48.6865,48.563,48.6289,932781.0
2019-01-04 09:35:00,59.08,59.15,59.04,59.13,566171.0,48.6371,48.6947,48.6042,48.6782,566171.0
2019-01-04 09:40:00,59.13,59.19,59.09,59.17,955753.0,48.6782,48.7276,48.6453,48.7112,955753.0
2019-01-04 09:45:00,59.17,59.19,59.11,59.18,401273.0,48.7112,48.7276,48.6618,48.7194,401273.0
2019-01-04 09:50:00,59.18,59.23,59.14,59.18,406105.0,48.7194,48.7606,48.6865,48.7194,406105.0
2019-01-04 09:55:00,59.18,59.26,59.16,59.26,512741.0,48.7194,48.7853,48.7029,48.7853,512741.0
2019-01-04 10:00:00,59.26,59.33,59.26,59.32,598069.0,48.7853,48.8429,48.7853,48.8347,598069.0
2019-01-04 10:05:00,59.32,59.32,59.26,59.29,385142.0,48.8347,48.8347,48.7853,48.81,385142.0
2019-01-04 10:10:00,59.29,59.3,59.23,59.24,362912.0,48.81,48.8182,48.7606,48.7688,362912.0
2019-01-04 10:15:00,59.24,59.27,59.18,59.2,1068662.0,48.7688,48.7935,48.7194,48.7359,1068662.0
2019-01-04 10:20:00,59.19,59.53,59.12,59.52,1135519.0,48.7276,49.0075,48.67,48.9993,1135519.0
2019-01-04 10:25:00,59.52,59.65,59.52,59.65,841022.0,48.9993,49.1063,48.9993,49.1063,841022.0
2019-01-04 10:30:00,59.65,59.74,59.65,59.66,842305.0,49.1063,49.1804,49.1063,49.1146,842305.0
2019-01-04 10:35:00,59.66,59.71,59.64,59.66,866590.0,49.1146,49.1557,49.0981,49.1146,866590.0
2019-01-04 10:40:00,59.66,59.69,59.57,59.58,1196827.0,49.1146,49.1393,49.0405,49.0487,1196827.0
2019-01-04 10:45:00,59.58,59.66,59.57,59.61,600728.0,49.0487,49.1146,49.0405,49.0734,600728.0
2019-01-04 10:50:00,59.62,59.75,59.61,59.7,425299.0,49.0816,49.1887,49.0734,49.1475,425299.0
2019-01-04 10:55:00,59.7,59.85,59.7,59.85,294242.0,49.1475,49.271,49.1475,49.271,294242.0
2019-01-04 11:00:00,59.84,59.9,59.79,59.89,396850.0,49.2628,49.3121,49.2216,49.3039,396850.0
2019-01-04 11:05:00,59.89,59.96,59.87,59.95,463134.0,49.3039,49.3615,49.2874,49.3533,463134.0
2019-01-04 11:10:00,59.95,59.99,59.9,59.91,472919.0,49.3533,49.3862,49.3121,49.3204,472919.0
2019-01-04 11:15:00,59.91,59.91,59.81,59.84,567282.0,49.3204,49.3204,49.2381,49.2628,567282.0
2019-01-04 11:20:00,59.85,59.85,59.75,59.77,666263.0,49.271,49.271,49.1887,49.2051,666263.0
2019-01-04 11:25:00,59.77,59.81,59.73,59.78,673610.0,49.2051,49.2381,49.1722,49.2134,673610.0
2019-01-04 11:30:00,59.78,59.85,59.71,59.85,526600.0,49.2134,49.271,49.1557,49.271,526600.0
2019-01-04 11:35:00,59.84,59.85,59.76,59.78,369485.0,49.2628,49.271,49.1969,49.2134,369485.0
2019-01-04 11:40:00,59.78,59.84,59.77,59.81,268112.0,49.2134,49.2628,49.2051,49.2381,268112.0
2019-01-04 11:45:00,59.81,59.92,59.81,59.88,176315.0,49.2381,49.3286,49.2381,49.2957,176315.0
2019-01-04 11:50:00,59.88,59.97,59.88,59.94,469835.0,49.2957,49.3698,49.2957,49.3451,469835.0
2019-01-04 11:55:00,59.94,59.96,59.88,59.92,266264.0,49.3451,49.3615,49.2957,49.3286,266264.0
2019-01-04 12:00:00,59.91,59.94,59.83,59.86,187034.0,49.3204,49.3451,49.2545,49.2792,187034.0
2019-01-04 12:05:00,59.87,59.91,59.85,59.9,200627.0,49.2874,49.3204,49.271,49.3121,200627.0
2019-01-04 12:10:00,59.89,59.93,59.88,59.92,252001.0,49.3039,49.3368,49.2957,49.3286,252001.0
2019-01-04 12:15:00,59.9,59.96,59.89,59.95,179333.0,49.3121,49.3615,49.3039,49.3533,179333.0
2019-01-04 12:20:00,59.95,59.97,59.91,59.92,152230.0,49.3533,49.3698,49.3204,49.3286,152230.0
2019-01-04 12:25:00,59.93,59.96,59.91,59.94,110551.0,49.3368,49.3615,49.3204,49.3451,110551.0
2019-01-04 12:30:00,59.94,59.96,59.91,59.96,126815.0,49.3451,49.3615,49.3204,49.3615,126815.0
2019-01-04 12:35:00,59.95,59.99,59.94,59.97,159358.0,49.3533,49.3862,49.3451,49.3698,159358.0
2019-01-04 12:40:00,59.98,60.05,59.97,60.04,283901.0,49.378,49.4356,49.3698,49.4274,283901.0
2019-01-04 12:45:00,60.03,60.04,59.99,60.03,563568.0,49.4192,49.4274,49.3862,49.4192,563568.0
2019-01-04 12:50:00,60.02,60.05,60.0,60.03,114667.0,49.4109,49.4356,49.3945,49.4192,114667.0
2019-01-04 12:55:00,60.03,60.07,60.02,60.04,428606.0,49.4192,49.4521,49.4109,49.4274,428606.0
2019-01-04 13:00:00,60.05,60.08,60.04,60.08,199519.0,49.4356,49.4603,49.4274,49.4603,199519.0
2019-01-04 13:05:00,60.08,60.12,60.07,60.12,145014.0,49.4603,49.4933,49.4521,49.4933,145014.0
2019-01-04 13:10:00,60.12,60.12,60.08,60.09,269199.0,49.4933,49.4933,49.4603,49.4686,269199.0
2019-01-04 13:15:00,60.09,60.11,60.05,60.09,583545.0,49.4686,49.485,49.4356,49.4686,583545.0
2019-01-04 13:20:00,60.09,60.11,60.04,60.05,170693.0,49.4686,49.485,49.4274,49.4356,170693.0
2019-01-04 13:25:00,60.04,60.07,60.03,60.07,274081.0,49.4274,49.4521,49.4192,49.4521,274081.0
2019-01-04 13:30:00,60.07,60.11,60.06,60.06,85659.0,49.4521,49.485,49.4439,49.4439,85659.0
2019-01-04 13:35:00,60.06,60.07,60.02,60.03,142472.0,49.4439,49.4521,49.4109,49.4192,142472.0
2019-01-04 13:40:00,60.03,60.04,59.98,60.0,511204.0,49.4192,49.4274,49.378,49.3945,511204.0
2019-01-04 13:45:00,60.01,60.06,59.99,60.05,185826.0,49.4027,49.4439,49.3862,49.4356,185826.0
2019-01-04 13:50:00,60.06,60.07,60.01,60.04,170480.0,49.4439,49.4521,49.4027,49.4274,170480.0
2019-01-04 13:55:00,60.04,60.06,60.0,60.04,210441.0,49.4274,49.4439,49.3945,49.4274,210441.0
2019-01-04 14:00:00,60.05,60.06,59.98,60.02,147614.0,49.4356,49.4439,49.378,49.4109,147614.0
2019-01-04 14:05:00,60.02,60.02,59.92,59.96,231225.0,49.4109,49.4109,49.3286,49.3615,231225.0
2019-01-04 14:10:00,59.97,60.0,59.96,59.98,126735.0,49.3698,49.3945,49.3615,49.378,126735.0
2019-01-04 14:15:00,59.97,60.02,59.94,60.0,434406.0,49.3698,49.4109,49.3451,49.3945,434406.0
2019-01-04 14:20:00,60.0,60.07,59.99,60.06,377772.0,49.3945,49.4521,49.3862,49.4439,377772.0
2019-01-04 14:25:00,60.06,60.08,60.05,60.07,192561.0,49.4439,49.4603,49.4356,49.4521,192561.0
2019-01-04 14:30:00,60.06,60.07,60.03,60.07,421838.0,49.4439,49.4521,49.4192,49.4521,421838.0
2019-01-04 14:35:00,60.07,60.09,60.04,60.05,477035.0,49.4521,49.4686,49.4274,49.4356,477035.0
2019-01-04 14:40:00,60.05,60.08,60.02,60.04,801220.0,49.4356,49.4603,49.4109,49.4274,801220.0
2019-01-04 14:45:00,60.04,60.04,59.95,59.99,327680.0,49.4274,49.4274,49.3533,49.3862,327680.0
2019-01-04 14:50:00,59.99,59.99,59.95,59.97,314665.0,49.3862,49.3862,49.3533,49.3698,314665.0
2019-01-04 14:55:00,59.97,59.99,59.92,59.94,1370366.0,49.3698,49.3862,49.3286,49.3451,1370366.0
2019-01-04 15:00:00,59.94,60.01,59.92,59.99,511388.0,49.3451,49.4027,49.3286,49.3862,511388.0
2019-01-04 15:05:00,60.0,60.01,59.95,59.96,377374.0,49.3945,49.4027,49.3533,49.3615,377374.0
2019-01-04 15:10:00,59.96,60.0,59.95,60.0,269709.0,49.3615,49.3945,49.3533,49.3945,269709.0
2019-01-04 15:15:00,60.0,60.02,59.97,60.0,266979.0,49.3945,49.4109,49.3698,49.3945,266979.0
2019-01-04 15:20:00,60.01,60.02,59.93,59.94,345012.0,49.4027,49.4109,49.3368,49.3451,345012.0
2019-01-04 15:25:00,59.94,59.96,59.91,59.93,497611.0,49.3451,49.3615,49.3204,49.3368,497611.0
2019-01-04 15:30:00,59.93,59.98,59.91,59.98,276536.0,49.3368,49.378,49.3204,49.378,276536.0
2019-01-04 15:35:00,59.98,60.0,59.95,59.96,616567.0,49.378,49.3945,49.3533,49.3615,616567.0
2019-01-04 15:40:00,59.96,59.99,59.95,59.97,650084.0,49.3615,49.3862,49.3533,49.3698,650084.0
2019-01-04 15:45:00,59.97,60.02,59.96,59.98,663334.0,49.3698,49.4109,49.3615,49.378,663334.0
2019-01-04 15:50:00,59.97,60.0,59.94,59.95,563744.0,49.3698,49.3945,49.3451,49.3533,563744.0
2019-01-04 15:55:00,59.95,60.01,59.94,59.96,4642593.0,49.3533,49.4027,49.3451,49.3615,4642593.0
2019-01-07 09:30:00,59.99,59.99,59.93,59.95,623246.0,49.3862,49.3862,49.3368,49.3533,623246.0
2019-01-07 09:35:00,59.95,59.95,59.82,59.91,612289.0,49.3533,49.3533,49.2463,49.3204,612289.0
2019-01-07 09:40:00,59.91,59.99,59.9,59.96,241384.0,49.3204,49.3862,49.3121,49.3615,241384.0
2019-01-07 09:45:00,59.96,60.0,59.92,59.95,610496.0,49.3615,49.3945,49.3286,49.3533,610496.0
2019-01-07 09:50:00,59.95,59.95,59.87,59.88,269552.0,49.3533,49.3533,49.2874,49.2957,269552.0
2019-01-07 09:55:00,59.88,59.99,59.87,59.97,309644.0,49.2957,49.3862,49.2874,49.3698,309644.0
2019-01-07 10:00:00,59.97,60.04,59.92,60.03,759367.0,49.3698,49.4274,49.3286,49.4192,759367.0
2019-01-07 10:05:00,60.03,60.05,59.99,60.01,307805.0,49.4192,49.4356,49.3862,49.4027,307805.0
2019-01-07 10:10:00,60.01,60.01,59.88,59.89,418545.0,49.4027,49.4027,49.2957,49.3039,418545.0
2019-01-07 10:15:00,59.9,59.93,59.85,59.86,621436.0,49.3121,49.3368,49.271,49.2792,621436.0
2019-01-07 10:20:00,59.86,59.87,59.82,59.86,412361.0,49.2792,49.2874,49.2463,49.2792,412361.0
2019-01-07 10:25:00,59.85,59.92,59.83,59.87,302182.0,49.271,49.3286,49.2545,49.2874,302182.0
2019-01-07 10:30:00,59.87,59.98,59.86,59.97,304028.0,49.2874,49.378,49.2792,49.3698,304028.0
2019-01-07 10:35:00,59.97,59.99,59.91,59.95,507926.0,49.3698,49.3862,49.3204,49.3533,507926.0
2019-01-07 10:40:00,59.95,60.01,59.9,59.95,555278.0,49.3533,49.4027,49.3121,49.3533,555278.0
2019-01-07 10:45:00,59.95,60.03,59.94,60.01,361904.0,49.3533,49.4192,49.3451,49.4027,361904.0
2019-01-07 10:50:00,60.01,60.07,60.0,60.05,203901.0,49.4027,49.4521,49.3945,49.4356,203901.0
2019-01-07 10:55:00,60.04,60.05,59.98,60.03,255215.0,49.4274,49.4356,49.378,49.4192,255215.0
2019-01-07 11:00:00,60.02,60.09,60.0,60.07,239171.0,49.4109,49.4686,49.3945,49.4521,239171.0
2019-01-07 11:05:00,60.06,60.07,59.98,60.03,352340.0,49.4439,49.4521,49.378,49.4192,352340.0
2019-01-07 11:10:00,60.03,60.07,60.01,60.07,293296.0,49.4192,49.4521,49.4027,49.4521,293296.0
2019-01-07 11:15:00,60.06,60.09,60.03,60.05,223705.0,49.4439,49.4686,49.4192,49.4356,223705.0
2019-01-07 11:20:00,60.05,60.08,60.01,60.05,292744.0,49.4356,49.4603,49.4027,49.4356,292744.0
2019-01-07 11:25:00,60.05,60.06,60.0,60.05,340881.0,49.4356,49.4439,49.3945,49.4356,340881.0
2019-01-07 11:30:00,60.05,60.09,60.03,60.07,334438.0,49.4356,49.4686,49.4192,49.4521,334438.0
2019-01-07 11:35:00,60.07,60.16,60.06,60.16,647002.0,49.4521,49.5262,49.4439,49.5262,647002.0
2019-01-07 11:40:00,60.16,60.22,60.15,60.21,435580.0,49.5262,49.5756,49.518,49.5673,435580.0
2019-01-07 11:45:00,60.21,60.25,60.2,60.23,462306.0,49.5673,49.6003,49.5591,49.5838,462306.0
2019-01-07 11:50:00,60.23,60.26,60.22,60.25,373671.0,49.5838,49.6085,49.5756,49.6003,373671.0
2019-01-07 11:55:00,60.24,60.29,60.24,60.29,370237.0,49.592,49.6332,49.592,49.6332,370237.0
2019-01-07 12:00:00,60.28,60.29,60.23,60.23,365988.0,49.625,49.6332,49.5838,49.5838,365988.0
2019-01-07 12:05:00,60.23,60.26,60.21,60.23,89774.0,49.5838,49.6085,49.5673,49.5838,89774.0
2019-01-07 12:10:00,60.23,60.26,60.22,60.26,255734.0,49.5838,49.6085,49.5756,49.6085,255734.0
2019-01-07 12:15:00,60.25,60.27,60.23,60.24,166026.0,49.6003,49.6167,49.5838,49.592,166026.0
2019-01-07 12:20:00,60.25,60.29,60.23,60.29,252012.0,49.6003,49.6332,49.5838,49.6332,252012.0
2019-01-07 12:25:00,60.28,60.31,60.27,60.28,122099.0,49.625,49.6497,49.6167,49.625,122099.0
2019-01-07 12:30:00,60.29,60.31,60.27,60.3,333044.0,49.6332,49.6497,49.6167,49.6414,333044.0
2019-01-07 12:35:00,60.31,60.32,60.28,60.32,99056.0,49.6497,49.6579,49.625,49.6579,99056.0
2019-01-07 12:40:00,60.32,60.33,60.29,60.31,135347.0,49.6579,49.6661,49.6332,49.6497,135347.0
2019-01-07 12:45:00,60.3,60.33,60.29,60.3,271863.0,49.6414,49.6661,49.6332,49.6414,271863.0
2019-01-07 12:50:00,60.3,60.31,60.27,60.3,190738.0,49.6414,49.6497,49.6167,49.6414,190738.0
2019-01-07 12:55:00,60.3,60.35,60.28,60.34,165307.0,49.6414,49.6826,49.625,49.6744,165307.0
2019-01-07 13:00:00,60.33,60.38,60.33,60.37,210505.0,49.6661,49.7073,49.6661,49.6991,210505.0
2019-01-07 13:05:00,60.37,60.38,60.34,60.37,382926.0,49.6991,49.7073,49.6744,49.6991,382926.0
2019-01-07 13:10:00,60.38,60.41,60.37,60.4,237388.0,49.7073,49.732,49.6991,49.7238,237388.0
2019-01-07 13:15:00,60.39,60.42,60.38,60.39,252175.0,49.7155,49.7402,49.7073,49.7155,252175.0
2019-01-07 13:20:00,60.38,60.41,60.34,60.36,212212.0,49.7073,49.732,49.6744,49.6908,212212.0
2019-01-07 13:25:00,60.35,60.38,60.33,60.34,181339.0,49.6826,49.7073,49.6661,49.6744,181339.0
2019-01-07 13:30:00,60.35,60.37,60.33,60.35,186508.0,49.6826,49.6991,49.6661,49.6826,186508.0
2019-01-07 13:35:00,60.36,60.37,60.33,60.34,168428.0,49.6908,49.6991,49.6661,49.6744,168428.0
2019-01-07 13:40:00,60.34,60.35,60.31,60.33,213535.0,49.6744,49.6826,49.6497,49.6661,213535.0
2019-01-07 13:45:00,60.33,60.34,60.25,60.26,330899.0,49.6661,49.6744,49.6003,49.6085,330899.0
2019-01-07 13:50:00,60.25,60.25,60.19,60.22,267093.0,49.6003,49.6003,49.5509,49.5756,267093.0
2019-01-07 13:55:00,60.21,60.23,60.19,60.21,243510.0,49.5673,49.5838,49.5509,49.5673,243510.0
2019-01-07 14:00:00,60.21,60.25,60.2,60.23,126974.0,49.5673,49.6003,49.5591,49.5838,126974.0
2019-01-07 14:05:00,60.23,60.25,60.19,60.22,295690.0,49.5838,49.6003,49.5509,49.5756,295690.0
2019-01-07 14:10:00,60.22,60.22,60.17,60.22,376427.0,49.5756,49.5756,49.5344,49.5756,376427.0
2019-01-07 14:15:00,60.23,60.26,60.2,60.26,212957.0,49.5838,49.6085,49.5591,49.6085,212957.0
2019-01-07 14:20:00,60.26,60.29,60.24,60.26,333941.0,49.6085,49.6332,49.592,49.6085,333941.0
2019-01-07 14:25:00,60.26,60.28,60.23,60.24,570502.0,49.6085,49.625,49.5838,49.592,570502.0
2019-01-07 14:30:00,60.24,60.26,60.22,60.24,291163.0,49.592,49.6085,49.5756,49.592,291163.0
2019-01-07 14:35:00,60.23,60.23,60.19,60.2,402987.0,49.5838,49.5838,49.5509,49.5591,402987.0
2019-01-07 14:40:00,60.19,60.22,60.18,60.19,345395.0,49.5509,49.5756,49.5427,49.5509,345395.0
2019-01-07 14:45:00,60.19,60.2,60.16,60.19,874035.0,49.5509,49.5591,49.5262,49.5509,874035.0
2019-01-07 14:50:00,60.19,60.19,60.13,60.14,187571.0,49.5509,49.5509,49.5015,49.5097,187571.0
2019-01-07 14:55:00,60.14,60.16,60.12,60.16,221419.0,49.5097,49.5262,49.4933,49.5262,221419.0
2019-01-07 15:00:00,60.16,60.23,60.15,60.23,123679.0,49.5262,49.5838,49.518,49.5838,123679.0
2019-01-07 15:05:00,60.22,60.24,60.2,60.22,214669.0,49.5756,49.592,49.5591,49.5756,214669.0
2019-01-07 15:10:00,60.22,60.25,60.21,60.24,441274.0,49.5756,49.6003,49.5673,49.592,441274.0
2019-01-07 15:15:00,60.24,60.28,60.24,60.28,132778.0,49.592,49.625,49.592,49.625,132778.0
2019-01-07 15:20:00,60.27,60.28,60.25,60.28,303522.0,49.6167,49.625,49.6003,49.625,303522.0
2019-01-07 15:25:00,60.27,60.28,60.24,60.25,262525.0,49.6167,49.625,49.592,49.6003,262525.0
2019-01-07 15:30:00,60.25,60.26,60.19,60.23,438225.0,49.6003,49.6085,49.5509,49.5838,438225.0
2019-01-07 15:35:00,60.23,60.27,60.22,60.24,128510.0,49.5838,49.6167,49.5756,49.592,128510.0
2019-01-07 15:40:00,60.23,60.24,60.2,60.22,600770.0,49.5838,49.592,49.5591,49.5756,600770.0
2019-01-07 15:45:00,60.23,60.26,60.22,60.26,837621.0,49.5838,49.6085,49.5756,49.6085,837621.0
2019-01-07 15:50:00,60.26,60.26,60.21,60.22,846747.0,49.6085,49.6085,49.5673,49.5756,846747.0
2019-01-07 15:55:00,60.22,60.25,60.13,60.15,3129757.0,49.5756,49.6003,49.5015,49.518,3129757.0
2019-01-08 09:30:00,60.73,60.75,60.68,60.73,726424.0,49.9954,50.0119,49.9543,49.9954,726424.0
2019-01-08 09:35:00,60.73,60.76,60.68,60.69,486002.0,49.9954,50.0201,49.9543,49.9625,486002.0
2019-01-08 09:40:00,60.69,60.75,60.67,60.71,185301.0,49.9625,50.0119,49.946,49.979,185301.0
2019-01-08 09:45:00,60.7,60.7,60.59,60.63,276764.0,49.9707,49.9707,49.8802,49.9131,276764.0
2019-01-08 09:50:00,60.62,60.64,60.58,60.59,122626.0,49.9049,49.9213,49.8719,49.8802,122626.0
2019-01-08 09:55:00,60.6,60.64,60.57,60.6,213375.0,49.8884,49.9213,49.8637,49.8884,213375.0
2019-01-08 10:00:00,60.6,60.67,60.6,60.66,249113.0,49.8884,49.946,49.8884,49.9378,249113.0
2019-01-08 10:05:00,60.66,60.68,60.62,60.63,216911.0,49.9378,49.9543,49.9049,49.9131,216911.0
2019-01-08 10:10:00,60.63,60.64,60.5,60.52,461419.0,49.9131,49.9213,49.8061,49.8226,461419.0
2019-01-08 10:15:00,60.51,60.52,60.46,60.48,665373.0,49.8143,49.8226,49.7732,49.7896,665373.0
2019-01-08 10:20:00,60.48,60.53,60.47,60.51,437927.0,49.7896,49.8308,49.7814,49.8143,437927.0
2019-01-08 10:25:00,60.52,60.58,60.51,60.56,344146.0,49.8226,49.8719,49.8143,49.8555,344146.0
2019-01-08 10:30:00,60.55,60.59,60.41,60.44,785272.0,49.8473,49.8802,49.732,49.7567,785272.0
2019-01-08 10:35:00,60.44,60.53,60.43,60.52,907910.0,49.7567,49.8308,49.7485,49.8226,907910.0
2019-01-08 10:40:00,60.52,60.53,60.44,60.47,437838.0,49.8226,49.8308,49.7567,49.7814,437838.0
2019-01-08 10:45:00,60.47,60.48,60.42,60.43,542505.0,49.7814,49.7896,49.7402,49.7485,542505.0
2019-01-08 10:50:00,60.44,60.44,60.37,60.41,452311.0,49.7567,49.7567,49.6991,49.732,452311.0
2019-01-08 10:55:00,60.41,60.46,60.38,60.44,141827.0,49.732,49.7732,49.7073,49.7567,141827.0
2019-01-08 11:00:00,60.45,60.54,60.44,60.54,177945.0,49.7649,49.839,49.7567,49.839,177945.0
2019-01-08 11:05:00,60.54,60.59,60.53,60.55,102564.0,49.839,49.8802,49.8308,49.8473,102564.0
2019-01-08 11:10:00,60.55,60.56,60.48,60.52,109942.0,49.8473,49.8555,49.7896,49.8226,109942.0
2019-01-08 11:15:00,60.52,60.56,60.5,60.54,144055.0,49.8226,49.8555,49.8061,49.839,144055.0
2019-01-08 11:20:00,60.55,60.56,60.5,60.52,101135.0,49.8473,49.8555,49.8061,49.8226,101135.0
2019-01-08 11:25:00,60.52,60.53,60.46,60.46,271234.0,49.8226,49.8308,49.7732,49.7732,271234.0
2019-01-08 11:30:00,60.48,60.48,60.38,60.38,298324.0,49.7896,49.7896,49.7073,49.7073,298324.0
2019-01-08 11:35:00,60.39,60.41,60.35,60.39,85645.0,49.7155,49.732,49.6826,49.7155,85645.0
2019-01-08 11:40:00,60.38,60.41,60.35,60.38,286991.0,49.7073,49.732,49.6826,49.7073,286991.0
2019-01-08 11:45:00,60.38,60.41,60.36,60.39,114266.0,49.7073,49.732,49.6908,49.7155,114266.0
2019-01-08 11:50:00,60.4,60.41,60.36,60.39,128506.0,49.7238,49.732,49.6908,49.7155,128506.0
2019-01-08 11:55:00,60.4,60.46,60.39,60.45,116828.0,49.7238,49.7732,49.7155,49.7649,116828.0
2019-01-08 12:00:00,60.45,60.47,60.42,60.45,140876.0,49.7649,49.7814,49.7402,49.7649,140876.0
2019-01-08 12:05:00,60.46,60.46,60.42,60.43,115433.0,49.7732,49.7732,49.7402,49.7485,115433.0
2019-01-08 12:10:00,60.44,60.46,60.41,60.45,171986.0,49.7567,49.7732,49.732,49.7649,171986.0
2019-01-08 12:15:00,60.45,60.52,60.44,60.49,174900.0,49.7649,49.8226,49.7567,49.7979,174900.0
2019-01-08 12:20:00,60.5,60.52,60.48,60.51,88764.0,49.8061,49.8226,49.7896,49.8143,88764.0
2019-01-08 12:25:00,60.51,60.52,60.48,60.49,63367.0,49.8143,49.8226,49.7896,49.7979,63367.0
2019-01-08 12:30:00,60.49,60.53,60.48,60.49,101818.0,49.7979,49.8308,49.7896,49.7979,101818.0
2019-01-08 12:35:00,60.49,60.51,60.45,60.47,291546.0,49.7979,49.8143,49.7649,49.7814,291546.0
2019-01-08 12:40:00,60.47,60.5,60.46,60.48,72896.0,49.7814,49.8061,49.7732,49.7896,72896.0
2019-01-08 12:45:00,60.48,60.5,60.39,60.39,182203.0,49.7896,49.8061,49.7155,49.7155,182203.0
2019-01-08 12:50:00,60.39,60.44,60.36,60.43,89904.0,49.7155,49.7567,49.6908,49.7485,89904.0
2019-01-08 12:55:00,60.43,60.45,60.39,60.43,73714.0,49.7485,49.7649,49.7155,49.7485,73714.0
2019-01-08 13:00:00,60.43,60.48,60.39,60.45,185387.0,49.7485,49.7896,49.7155,49.7649,185387.0
2019-01-08 13:05:00,60.46,60.47,60.42,60.43,185728.0,49.7732,49.7814,49.7402,49.7485,185728.0
2019-01-08 13:10:00,60.43,60.48,60.41,60.47,465624.0,49.7485,49.7896,49.732,49.7814,465624.0
2019-01-08 13:15:00,60.46,60.49,60.45,60.46,207880.0,49.7732,49.7979,49.7649,49.7732,207880.0
2019-01-08 13:20:00,60.47,60.51,60.46,60.47,38073.0,49.7814,49.8143,49.7732,49.7814,38073.0
2019-01-08 13:25:00,60.48,60.5,60.47,60.48,34788.0,49.7896,49.8061,49.7814,49.7896,34788.0
2019-01-08 13:30:00,60.49,60.53,60.48,60.53,67442.0,49.7979,49.8308,49.7896,49.8308,67442.0
2019-01-08 13:35:00,60.52,60.53,60.49,60.5,123927.0,49.8226,49.8308,49.7979,49.8061,123927.0
2019-01-08 13:40:00,60.5,60.51,60.47,60.48,48608.0,49.8061,49.8143,49.7814,49.7896,48608.0
2019-01-08 13:45:00,60.48,60.51,60.44,60.51,65767.0,49.7896,49.8143,49.7567,49.8143,65767.0
2019-01-08 13:50:00,60.51,60.6,60.5,60.58,428889.0,49.8143,49.8884,49.8061,49.8719,428889.0
2019-01-08 13:55:00,60.59,60.59,60.53,60.53,119170.0,49.8802,49.8802,49.8308,49.8308,119170.0
2019-01-08 14:00:00,60.54,60.57,60.51,60.54,60493.0,49.839,49.8637,49.8143,49.839,60493.0
2019-01-08 14:05:00,60.55,60.57,60.52,60.57,183631.0,49.8473,49.8637,49.8226,49.8637,183631.0
2019-01-08 14:10:00,60.57,60.61,60.56,60.61,117834.0,49.8637,49.8966,49.8555,49.8966,117834.0
2019-01-08 14:15:00,60.6,60.61,60.56,60.56,108261.0,49.8884,49.8966,49.8555,49.8555,108261.0
2019-01-08 14:20:00,60.57,60.58,60.53,60.54,100491.0,49.8637,49.8719,49.8308,49.839,100491.0
2019-01-08 14:25:00,60.54,60.56,60.52,60.54,95463.0,49.839,49.8555,49.8226,49.839,95463.0
2019-01-08 14:30:00,60.53,60.57,60.52,60.56,93540.0,49.8308,49.8637,49.8226,49.8555,93540.0
2019-01-08 14:35:00,60.55,60.59,60.54,60.58,179889.0,49.8473,49.8802,49.839,49.8719,179889.0
2019-01-08 14:40:00,60.58,60.61,60.57,60.6,131010.0,49.8719,49.8966,49.8637,49.8884,131010.0
2019-01-08 14:45:00,60.61,60.64,60.58,60.62,150812.0,49.8966,49.9213,49.8719,49.9049,150812.0
2019-01-08 14:50:00,60.62,60.63,60.58,60.61,193956.0,49.9049,49.9131,49.8719,49.8966,193956.0
2019-01-08 14:55:00,60.61,60.61,60.56,60.6,124288.0,49.8966,49.8966,49.8555,49.8884,124288.0
2019-01-08 15:00:00,60.6,60.61,60.57,60.58,91227.0,49.8884,49.8966,49.8637,49.8719,91227.0
2019-01-08 15:05:00,60.58,60.59,60.52,60.56,469614.0,49.8719,49.8802,49.8226,49.8555,469614.0
2019-01-08 15:10:00,60.57,60.59,60.55,60.58,200195.0,49.8637,49.8802,49.8473,49.8719,200195.0
2019-01-08 15:15:00,60.58,60.59,60.56,60.58,128117.0,49.8719,49.8802,49.8555,49.8719,128117.0
2019-01-08 15:20:00,60.59,60.6,60.56,60.59,191771.0,49.8802,49.8884,49.8555,49.8802,191771.0
2019-01-08 15:25:00,60.6,60.6,60.57,60.59,211681.0,49.8884,49.8884,49.8637,49.8802,211681.0
2019-01-08 15:30:00,60.6,60.63,60.58,60.62,143942.0,49.8884,49.9131,49.8719,49.9049,143942.0
2019-01-08 15:35:00,60.62,60.63,60.61,60.62,142586.0,49.9049,49.9131,49.8966,49.9049,142586.0
2019-01-08 15:40:00,60.62,60.63,60.57,60.61,311991.0,49.9049,49.9131,49.8637,49.8966,311991.0
2019-01-08 15:45:00,60.61,60.64,60.59,60.59,442040.0,49.8966,49.9213,49.8802,49.8802,442040.0
2019-01-08 15:50:00,60.6,60.6,60.56,60.59,914012.0,49.8884,49.8884,49.8555,49.8802,914012.0
2019-01-08 15:55:00,60.59,60.6,60.53,60.54,2974270.0,49.8802,49.8884,49.8308,49.839,2974270.0
2019-01-09 09:30:00,61.08,61.17,61.06,61.17,693062.0,50.2836,50.3577,50.2671,50.3577,693062.0
2019-01-09 09:35:00,61.17,61.29,61.15,61.22,609850.0,50.3577,50.4565,50.3412,50.3988,609850.0
2019-01-09 09:40:00,61.21,61.26,61.19,61.2,424624.0,50.3906,50.4318,50.3741,50.3824,424624.0
2019-01-09 09:45:00,61.21,61.23,61.14,61.17,1065826.0,50.3906,50.4071,50.333,50.3577,1065826.0
2019-01-09 09:50:00,61.17,61.26,61.16,61.25,479199.0,50.3577,50.4318,50.3494,50.4235,479199.0
2019-01-09 09:55:00,61.26,61.27,61.19,61.23,423492.0,50.4318,50.44,50.3741,50.4071,423492.0
2019-01-09 10:00:00,61.24,61.29,61.21,61.26,662257.0,50.4153,50.4565,50.3906,50.4318,662257.0
2019-01-09 10:05:00,61.25,61.28,61.18,61.24,1044702.0,50.4235,50.4482,50.3659,50.4153,1044702.0
2019-01-09 10:10:00,61.24,61.28,61.22,61.23,488326.0,50.4153,50.4482,50.3988,50.4071,488326.0
2019-01-09 10:15:00,61.23,61.28,61.22,61.27,791452.0,50.4071,50.4482,50.3988,50.44,791452.0
2019-01-09 10:20:00,61.27,61.29,61.22,61.24,459276.0,50.44,50.4565,50.3988,50.4153,459276.0
2019-01-09 10:25:00,61.24,61.24,61.18,61.2,647612.0,50.4153,50.4153,50.3659,50.3824,647612.0
2019-01-09 10:30:00,61.2,61.2,61.04,61.05,842178.0,50.3824,50.3824,50.2506,50.2589,842178.0
2019-01-09 10:35:00,61.05,61.08,61.02,61.07,1453249.0,50.2589,50.2836,50.2342,50.2753,1453249.0
2019-01-09 10:40:00,61.07,61.08,60.95,60.96,547211.0,50.2753,50.2836,50.1765,50.1848,547211.0
2019-01-09 10:45:00,60.96,60.99,60.91,60.98,576456.0,50.1848,50.2095,50.1436,50.2012,576456.0
2019-01-09 10:50:00,60.98,61.01,60.97,60.98,370494.0,50.2012,50.2259,50.193,50.2012,370494.0
2019-01-09 10:55:00,60.98,61.03,60.94,60.98,215155.0,50.2012,50.2424,50.1683,50.2012,215155.0
2019-01-09 11:00:00,60.98,61.1,60.96,61.07,771132.0,50.2012,50.3,50.1848,50.2753,771132.0
2019-01-09 11:05:00,61.07,61.09,61.0,61.03,440142.0,50.2753,50.2918,50.2177,50.2424,440142.0
2019-01-09 11:10:00,61.03,61.1,61.0,61.05,203252.0,50.2424,50.3,50.2177,50.2589,203252.0
2019-01-09 11:15:00,61.06,61.06,61.0,61.03,197610.0,50.2671,50.2671,50.2177,50.2424,197610.0
2019-01-09 11:20:00,61.02,61.11,60.98,61.09,245187.0,50.2342,50.3083,50.2012,50.2918,245187.0
2019-01-09 11:25:00,61.1,61.14,61.06,61.11,562659.0,50.3,50.333,50.2671,50.3083,562659.0
2019-01-09 11:30:00,61.11,61.12,61.01,61.07,508836.0,50.3083,50.3165,50.2259,50.2753,508836.0
2019-01-09 11:35:00,61.07,61.11,61.04,61.07,367773.0,50.2753,50.3083,50.2506,50.2753,367773.0
2019-01-09 11:40:00,61.07,61.09,61.03,61.07,142484.0,50.2753,50.2918,50.2424,50.2753,142484.0
2019-01-09 11:45:00,61.07,61.15,61.07,61.13,250630.0,50.2753,50.3412,50.2753,50.3247,250630.0
2019-01-09 11:50:00,61.13,61.17,61.11,61.16,186722.0,50.3247,50.3577,50.3083,50.3494,186722.0
2019-01-09 11:55:00,61.16,61.17,61.13,61.13,92192.0,50.3494,50.3577,50.3247,50.3247,92192.0
2019-01-09 12:00:00,61.13,61.15,61.11,61.14,141954.0,50.3247,50.3412,50.3083,50.333,141954.0
2019-01-09 12:05:00,61.13,61.15,61.11,61.12,92462.0,50.3247,50.3412,50.3083,50.3165,92462.0
2019-01-09 12:10:00,61.13,61.16,61.11,61.14,215499.0,50.3247,50.3494,50.3083,50.333,215499.0
2019-01-09 12:15:00,61.15,61.16,61.12,61.14,119573.0,50.3412,50.3494,50.3165,50.333,119573.0
2019-01-09 12:20:00,61.15,61.18,61.13,61.18,90663.0,50.3412,50.3659,50.3247,50.3659,90663.0
2019-01-09 12:25:00,61.17,61.19,61.16,61.17,223099.0,50.3577,50.3741,50.3494,50.3577,223099.0
2019-01-09 12:30:00,61.17,61.19,61.16,61.18,68040.0,50.3577,50.3741,50.3494,50.3659,68040.0
2019-01-09 12:35:00,61.18,61.21,61.18,61.21,125893.0,50.3659,50.3906,50.3659,50.3906,125893.0
2019-01-09 12:40:00,61.2,61.22,61.19,61.21,59200.0,50.3824,50.3988,50.3741,50.3906,59200.0
2019-01-09 12:45:00,61.22,61.24,61.2,61.21,206201.0,50.3988,50.4153,50.3824,50.3906,206201.0
2019-01-09 12:50:00,61.22,61.24,61.2,61.23,121935.0,50.3988,50.4153,50.3824,50.4071,121935.0
2019-01-09 12:55:00,61.23,61.26,61.22,61.26,86256.0,50.4071,50.4318,50.3988,50.4318,86256.0
2019-01-09 13:00:00,61.26,61.28,61.21,61.22,109392.0,50.4318,50.4482,50.3906,50.3988,109392.0
2019-01-09 13:05:00,61.22,61.23,61.17,61.19,132126.0,50.3988,50.4071,50.3577,50.3741,132126.0
2019-01-09 13:10:00,61.19,61.21,61.18,61.21,64917.0,50.3741,50.3906,50.3659,50.3906,64917.0
2019-01-09 13:15:00,61.21,61.25,61.19,61.24,200232.0,50.3906,50.4235,50.3741,50.4153,200232.0
2019-01-09 13:20:00,61.24,61.26,61.23,61.24,93624.0,50.4153,50.4318,50.4071,50.4153,93624.0
2019-01-09 13:25:00,61.24,61.25,61.22,61.23,53606.0,50.4153,50.4235,50.3988,50.4071,53606.0
2019-01-09 13:30:00,61.23,61.24,61.2,61.21,91585.0,50.4071,50.4153,50.3824,50.3906,91585.0
2019-01-09 13:35:00,61.21,61.23,61.21,61.23,105046.0,50.3906,50.4071,50.3906,50.4071,105046.0
2019-01-09 13:40:00,61.23,61.25,61.22,61.23,169808.0,50.4071,50.4235,50.3988,50.4071,169808.0
2019-01-09 13:45:00,61.24,61.25,61.22,61.23,123401.0,50.4153,50.4235,50.3988,50.4071,123401.0
2019-01-09 13:50:00,61.23,61.24,61.19,61.2,128970.0,50.4071,50.4153,50.3741,50.3824,128970.0
2019-01-09 13:55:00,61.2,61.21,61.18,61.2,130664.0,50.3824,50.3906,50.3659,50.3824,130664.0
2019-01-09 14:00:00,61.2,61.3,61.18,61.26,618893.0,50.3824,50.4647,50.3659,50.4318,618893.0
2019-01-09 14:05:00,61.26,61.34,61.26,61.33,292499.0,50.4318,50.4976,50.4318,50.4894,292499.0
2019-01-09 14:10:00,61.33,61.34,61.27,61.28,309078.0,50.4894,50.4976,50.44,50.4482,309078.0
2019-01-09 14:15:00,61.28,61.28,61.11,61.13,572799.0,50.4482,50.4482,50.3083,50.3247,572799.0
2019-01-09 14:20:00,61.13,61.17,61.11,61.17,740473.0,50.3247,50.3577,50.3083,50.3577,740473.0
2019-01-09 14:25:00,61.17,61.21,61.16,61.18,203432.0,50.3577,50.3906,50.3494,50.3659,203432.0
2019-01-09 14:30:00,61.18,61.21,61.13,61.2,224933.0,50.3659,50.3906,50.3247,50.3824,224933.0
2019-01-09 14:35:00,61.2,61.22,61.19,61.22,125156.0,50.3824,50.3988,50.3741,50.3988,125156.0
2019-01-09 14:40:00,61.21,61.23,61.18,61.22,141310.0,50.3906,50.4071,50.3659,50.3988,141310.0
2019-01-09 14:45:00,61.22,61.27,61.21,61.27,231846.0,50.3988,50.44,50.3906,50.44,231846.0
2019-01-09 14:50:00,61.27,61.28,61.24,61.28,347300.0,50.44,50.4482,50.4153,50.4482,347300.0
2019-01-09 14:55:00,61.27,61.28,61.22,61.23,174096.0,50.44,50.4482,50.3988,50.4071,174096.0
2019-01-09 15:00:00,61.23,61.27,61.22,61.24,197529.0,50.4071,50.44,50.3988,50.4153,197529.0
2019-01-09 15:05:00,61.25,61.25,61.19,61.23,401505.0,50.4235,50.4235,50.3741,50.4071,401505.0
2019-01-09 15:10:00,61.24,61.25,61.19,61.21,191629.0,50.4153,50.4235,50.3741,50.3906,191629.0
2019-01-09 15:15:00,61.21,61.24,61.2,61.21,217309.0,50.3906,50.4153,50.3824,50.3906,217309.0
2019-01-09 15:20:00,61.21,61.23,61.2,61.22,270673.0,50.3906,50.4071,50.3824,50.3988,270673.0
2019-01-09 15:25:00,61.22,61.23,61.19,61.21,309429.0,50.3988,50.4071,50.3741,50.3906,309429.0
2019-01-09 15:30:00,61.21,61.24,61.18,61.23,421673.0,50.3906,50.4153,50.3659,50.4071,421673.0
2019-01-09 15:35:00,61.23,61.24,61.16,61.18,475375.0,50.4071,50.4153,50.3494,50.3659,475375.0
2019-01-09 15:40:00,61.2,61.2,61.15,61.18,350156.0,50.3824,50.3824,50.3412,50.3659,350156.0
2019-01-09 15:45:00,61.18,61.19,61.11,61.13,682739.0,50.3659,50.3741,50.3083,50.3247,682739.0
2019-01-09 15:50:00,61.13,61.14,61.11,61.12,441905.0,50.3247,50.333,50.3083,50.3165,441905.0
2019-01-09 15:55:00,61.12,61.21,61.11,61.2,2694230.0,50.3165,50.3906,50.3083,50.3824,2694230.0
2019-01-10 09:30:00,60.97,61.01,60.96,60.98,571046.0,50.193,50.2259,50.1848,50.2012,571046.0
2019-01-10 09:35:00,60.98,61.03,60.95,60.97,397296.0,50.2012,50.2424,50.1765,50.193,397296.0
2019-01-10 09:40:00,60.97,61.01,60.96,60.98,251991.0,50.193,50.2259,50.1848,50.2012,251991.0
2019-01-10 09:45:00,60.98,61.0,60.93,60.94,232411.0,50.2012,50.2177,50.1601,50.1683,232411.0
2019-01-10 09:50:00,60.94,60.99,60.93,60.95,110580.0,50.1683,50.2095,50.1601,50.1765,110580.0
2019-01-10 09:55:00,60.96,61.01,60.92,61.01,340509.0,50.1848,50.2259,50.1519,50.2259,340509.0
2019-01-10 10:00:00,61.0,61.06,61.0,61.01,417210.0,50.2177,50.2671,50.2177,50.2259,417210.0
2019-01-10 10:05:00,61.0,61.05,61.0,61.04,258069.0,50.2177,50.2589,50.2177,50.2506,258069.0
2019-01-10 10:10:00,61.04,61.09,61.03,61.03,161646.0,50.2506,50.2918,50.2424,50.2424,161646.0
2019-01-10 10:15:00,61.03,61.05,60.98,61.03,505191.0,50.2424,50.2589,50.2012,50.2424,505191.0
2019-01-10 10:20:00,61.03,61.11,61.03,61.1,234770.0,50.2424,50.3083,50.2424,50.3,234770.0
2019-01-10 10:25:00,61.1,61.13,61.07,61.12,349498.0,50.3,50.3247,50.2753,50.3165,349498.0
2019-01-10 10:30:00,61.12,61.16,61.11,61.13,296648.0,50.3165,50.3494,50.3083,50.3247,296648.0
2019-01-10 10:35:00,61.13,61.16,61.09,61.14,164459.0,50.3247,50.3494,50.2918,50.333,164459.0
2019-01-10 10:40:00,61.14,61.15,61.11,61.13,275900.0,50.333,50.3412,50.3083,50.3247,275900.0
2019-01-10 10:45:00,61.13,61.16,61.09,61.16,1003116.0,50.3247,50.3494,50.2918,50.3494,1003116.0
2019-01-10 10:50:00,61.15,61.22,61.14,61.21,339704.0,50.3412,50.3988,50.333,50.3906,339704.0
2019-01-10 10:55:00,61.21,61.26,61.2,61.24,193638.0,50.3906,50.4318,50.3824,50.4153,193638.0
2019-01-10 11:00:00,61.25,61.26,61.18,61.22,205218.0,50.4235,50.4318,50.3659,50.3988,205218.0
2019-01-10 11:05:00,61.22,61.29,61.21,61.27,1145686.0,50.3988,50.4565,50.3906,50.44,1145686.0
2019-01-10 11:10:00,61.27,61.31,61.25,61.3,376109.0,50.44,50.4729,50.4235,50.4647,376109.0
2019-01-10 11:15:00,61.3,61.32,61.27,61.29,277292.0,50.4647,50.4811,50.44,50.4565,277292.0
2019-01-10 11:20:00,61.29,61.3,61.23,61.23,300352.0,50.4565,50.4647,50.4071,50.4071,300352.0
2019-01-10 11:25:00,61.23,61.24,61.17,61.18,304476.0,50.4071,50.4153,50.3577,50.3659,304476.0
2019-01-10 11:30:00,61.19,61.29,61.18,61.29,432124.0,50.3741,50.4565,50.3659,50.4565,432124.0
2019-01-10 11:35:00,61.29,61.34,61.28,61.32,549126.0,50.4565,50.4976,50.4482,50.4811,549126.0
2019-01-10 11:40:00,61.32,61.34,61.29,61.29,154263.0,50.4811,50.4976,50.4565,50.4565,154263.0
2019-01-10 11:45:00,61.3,61.3,61.27,61.3,117820.0,50.4647,50.4647,50.44,50.4647,117820.0
2019-01-10 11:50:00,61.29,61.31,61.27,61.29,84949.0,50.4565,50.4729,50.44,50.4565,84949.0
2019-01-10 11:55:00,61.3,61.31,61.26,61.31,178291.0,50.4647,50.4729,50.4318,50.4729,178291.0
2019-01-10 12:00:00,61.31,61.35,61.22,61.24,298960.0,50.4729,50.5058,50.3988,50.4153,298960.0
2019-01-10 12:05:00,61.24,61.25,61.2,61.21,127044.0,50.4153,50.4235,50.3824,50.3906,127044.0
2019-01-10 12:10:00,61.21,61.25,61.2,61.23,72646.0,50.3906,50.4235,50.3824,50.4071,72646.0
2019-01-10 12:15:00,61.23,61.27,61.23,61.25,34678.0,50.4071,50.44,50.4071,50.4235,34678.0
2019-01-10 12:20:00,61.25,61.28,61.22,61.27,1772878.0,50.4235,50.4482,50.3988,50.44,1772878.0
2019-01-10 12:25:00,61.27,61.32,61.26,61.3,311354.0,50.44,50.4811,50.4318,50.4647,311354.0
2019-01-10 12:30:00,61.3,61.31,61.28,61.28,168441.0,50.4647,50.4729,50.4482,50.4482,168441.0
2019-01-10 12:35:00,61.27,61.31,61.27,61.28,250291.0,50.44,50.4729,50.44,50.4482,250291.0
2019-01-10 12:40:00,61.28,61.29,61.23,61.24,145169.0,50.4482,50.4565,50.4071,50.4153,145169.0
2019-01-10 12:45:00,61.25,61.37,61.24,61.33,180268.0,50.4235,50.5223,50.4153,50.4894,180268.0
2019-01-10 12:50:00,61.33,61.41,61.3,61.35,243301.0,50.4894,50.5552,50.4647,50.5058,243301.0
2019-01-10 12:55:00,61.36,61.36,61.29,61.31,255858.0,50.5141,50.5141,50.4565,50.4729,255858.0
2019-01-10 13:00:00,61.32,61.32,61.25,61.28,386787.0,50.4811,50.4811,50.4235,50.4482,386787.0
2019-01-10 13:05:00,61.28,61.29,61.14,61.15,328648.0,50.4482,50.4565,50.333,50.3412,328648.0
2019-01-10 13:10:00,61.15,61.19,61.15,61.16,230692.0,50.3412,50.3741,50.3412,50.3494,230692.0
2019-01-10 13:15:00,61.15,61.15,61.1,61.13,190027.0,50.3412,50.3412,50.3,50.3247,190027.0
2019-01-10 13:20:00,61.13,61.13,61.07,61.08,164479.0,50.3247,50.3247,50.2753,50.2836,164479.0
2019-01-10 13:25:00,61.08,61.14,61.07,61.14,609699.0,50.2836,50.333,50.2753,50.333,609699.0
2019-01-10 13:30:00,61.13,61.16,61.1,61.15,158885.0,50.3247,50.3494,50.3,50.3412,158885.0
2019-01-10 13:35:00,61.14,61.15,61.1,61.11,113313.0,50.333,50.3412,50.3,50.3083,113313.0
2019-01-10 13:40:00,61.11,61.12,61.07,61.1,78662.0,50.3083,50.3165,50.2753,50.3,78662.0
2019-01-10 13:45:00,61.1,61.16,61.09,61.14,209641.0,50.3,50.3494,50.2918,50.333,209641.0
2019-01-10 13:50:00,61.15,61.19,61.14,61.16,991883.0,50.3412,50.3741,50.333,50.3494,991883.0
2019-01-10 13:55:00,61.16,61.21,61.15,61.2,262749.0,50.3494,50.3906,50.3412,50.3824,262749.0
2019-01-10 14:00:00,61.19,61.26,61.19,61.26,233680.0,50.3741,50.4318,50.3741,50.4318,233680.0
2019-01-10 14:05:00,61.26,61.32,61.25,61.3,372849.0,50.4318,50.4811,50.4235,50.4647,372849.0
2019-01-10 14:10:00,61.31,61.35,61.3,61.33,311726.0,50.4729,50.5058,50.4647,50.4894,311726.0
2019-01-10 14:15:00,61.33,61.36,61.32,61.35,241930.0,50.4894,50.5141,50.4811,50.5058,241930.0
2019-01-10 14:20:00,61.35,61.4,61.34,61.36,131549.0,50.5058,50.547,50.4976,50.5141,131549.0
2019-01-10 14:25:00,61.36,61.37,61.33,61.35,102917.0,50.5141,50.5223,50.4894,50.5058,102917.0
2019-01-10 14:30:00,61.34,61.35,61.31,61.32,91251.0,50.4976,50.5058,50.4729,50.4811,91251.0
2019-01-10 14:35:00,61.32,61.34,61.3,61.32,81518.0,50.4811,50.4976,50.4647,50.4811,81518.0
2019-01-10 14:40:00,61.31,61.37,61.31,61.35,279552.0,50.4729,50.5223,50.4729,50.5058,279552.0
2019-01-10 14:45:00,61.35,61.37,61.31,61.31,177986.0,50.5058,50.5223,50.4729,50.4729,177986.0
2019-01-10 14:50:00,61.32,61.33,61.29,61.32,551729.0,50.4811,50.4894,50.4565,50.4811,551729.0
2019-01-10 14:55:00,61.31,61.34,61.3,61.34,346320.0,50.4729,50.4976,50.4647,50.4976,346320.0
2019-01-10 15:00:00,61.34,61.37,61.33,61.36,269799.0,50.4976,50.5223,50.4894,50.5141,269799.0
2019-01-10 15:05:00,61.36,61.38,61.34,61.35,273133.0,50.5141,50.5305,50.4976,50.5058,273133.0
2019-01-10 15:10:00,61.35,61.35,61.31,61.35,610545.0,50.5058,50.5058,50.4729,50.5058,610545.0
2019-01-10 15:15:00,61.35,61.37,61.34,61.35,255957.0,50.5058,50.5223,50.4976,50.5058,255957.0
2019-01-10 15:20:00,61.36,61.38,61.34,61.37,122665.0,50.5141,50.5305,50.4976,50.5223,122665.0
2019-01-10 15:25:00,61.38,61.4,61.37,61.4,351435.0,50.5305,50.547,50.5223,50.547,351435.0
2019-01-10 15:30:00,61.39,61.42,61.37,61.41,243155.0,50.5388,50.5635,50.5223,50.5552,243155.0
2019-01-10 15:35:00,61.4,61.41,61.38,61.41,250338.0,50.547,50.5552,50.5305,50.5552,250338.0
2019-01-10 15:40:00,61.41,61.46,61.41,61.46,286200.0,50.5552,50.5964,50.5552,50.5964,286200.0
2019-01-10 15:45:00,61.46,61.46,61.41,61.41,488359.0,50.5964,50.5964,50.5552,50.5552,488359.0
2019-01-10 15:50:00,61.42,61.45,61.41,61.44,519019.0,50.5635,50.5882,50.5552,50.5799,519019.0
2019-01-10 15:55:00,61.45,61.45,61.41,61.43,2895345.0,50.5882,50.5882,50.5552,50.5717,2895345.0
2019-01-11 09:30:00,60.98,61.08,60.98,61.07,365622.0,50.2012,50.2836,50.2012,50.2753,365622.0
2019-01-11 09:35:00,61.06,61.07,60.97,60.98,234941.0,50.2671,50.2753,50.193,50.2012,234941.0
2019-01-11 09:40:00,60.97,61.02,60.94,60.96,447183.0,50.193,50.2342,50.1683,50.1848,447183.0
2019-01-11 09:45:00,60.97,60.99,60.91,60.94,339045.0,50.193,50.2095,50.1436,50.1683,339045.0
2019-01-11 09:50:00,60.94,60.94,60.85,60.87,140957.0,50.1683,50.1683,50.0942,50.1107,140957.0
2019-01-11 09:55:00,60.87,60.95,60.86,60.95,381359.0,50.1107,50.1765,50.1025,50.1765,381359.0
2019-01-11 10:00:00,60.94,61.0,60.92,61.0,606044.0,50.1683,50.2177,50.1519,50.2177,606044.0
2019-01-11 10:05:00,60.99,61.06,60.97,61.05,365924.0,50.2095,50.2671,50.193,50.2589,365924.0
2019-01-11 10:10:00,61.05,61.06,60.99,61.01,297455.0,50.2589,50.2671,50.2095,50.2259,297455.0
2019-01-11 10:15:00,61.0,61.03,60.97,61.03,517609.0,50.2177,50.2424,50.193,50.2424,517609.0
2019-01-11 10:20:00,61.03,61.03,60.97,60.99,245698.0,50.2424,50.2424,50.193,50.2095,245698.0
2019-01-11 10:25:00,60.99,60.99,60.92,60.94,265254.0,50.2095,50.2095,50.1519,50.1683,265254.0
2019-01-11 10:30:00,60.94,60.99,60.93,60.99,206695.0,50.1683,50.2095,50.1601,50.2095,206695.0
2019-01-11 10:35:00,60.99,61.04,60.99,61.0,379570.0,50.2095,50.2506,50.2095,50.2177,379570.0
2019-01-11 10:40:00,61.0,61.05,60.97,61.05,1292169.0,50.2177,50.2589,50.193,50.2589,1292169.0
2019-01-11 10:45:00,61.05,61.05,61.0,61.02,1098142.0,50.2589,50.2589,50.2177,50.2342,1098142.0
2019-01-11 10:50:00,61.02,61.06,60.97,61.06,143692.0,50.2342,50.2671,50.193,50.2671,143692.0
2019-01-11 10:55:00,61.06,61.11,61.06,61.1,257536.0,50.2671,50.3083,50.2671,50.3,257536.0
2019-01-11 11:00:00,61.09,61.12,61.06,61.07,272221.0,50.2918,50.3165,50.2671,50.2753,272221.0
2019-01-11 11:05:00,61.07,61.08,61.02,61.05,484911.0,50.2753,50.2836,50.2342,50.2589,484911.0
2019-01-11 11:10:00,61.05,61.05,60.98,61.0,493143.0,50.2589,50.2589,50.2012,50.2177,493143.0
2019-01-11 11:15:00,61.01,61.02,60.97,61.01,482341.0,50.2259,50.2342,50.193,50.2259,482341.0
2019-01-11 11:20:00,61.01,61.04,60.98,61.03,548354.0,50.2259,50.2506,50.2012,50.2424,548354.0
2019-01-11 11:25:00,61.02,61.04,61.0,61.02,509559.0,50.2342,50.2506,50.2177,50.2342,509559.0
2019-01-11 11:30:00,61.02,61.05,61.0,61.04,642684.0,50.2342,50.2589,50.2177,50.2506,642684.0
2019-01-11 11:35:00,61.04,61.05,61.02,61.03,440039.0,50.2506,50.2589,50.2342,50.2424,440039.0
2019-01-11 11:40:00,61.04,61.05,61.02,61.05,384237.0,50.2506,50.2589,50.2342,50.2589,384237.0
2019-01-11 11:45:00,61.05,61.1,61.04,61.1,383166.0,50.2589,50.3,50.2506,50.3,383166.0
2019-01-11 11:50:00,61.09,61.1,61.05,61.07,382893.0,50.2918,50.3,50.2589,50.2753,382893.0
2019-01-11 11:55:00,61.06,61.08,61.05,61.08,321321.0,50.2671,50.2836,50.2589,50.2836,321321.0
2019-01-11 12:00:00,61.08,61.12,61.07,61.09,452123.0,50.2836,50.3165,50.2753,50.2918,452123.0
2019-01-11 12:05:00,61.1,61.12,61.08,61.09,356167.0,50.3,50.3165,50.2836,50.2918,356167.0
2019-01-11 12:10:00,61.09,61.09,61.05,61.07,556585.0,50.2918,50.2918,50.2589,50.2753,556585.0
2019-01-11 12:15:00,61.07,61.08,61.06,61.08,282836.0,50.2753,50.2836,50.2671,50.2836,282836.0
2019-01-11 12:20:00,61.07,61.1,61.05,61.1,307479.0,50.2753,50.3,50.2589,50.3,307479.0
2019-01-11 12:25:00,61.09,61.11,61.08,61.09,351461.0,50.2918,50.3083,50.2836,50.2918,351461.0
2019-01-11 12:30:00,61.09,61.14,61.08,61.12,327796.0,50.2918,50.333,50.2836,50.3165,327796.0
2019-01-11 12:35:00,61.12,61.15,61.1,61.14,325120.0,50.3165,50.3412,50.3,50.333,325120.0
2019-01-11 12:40:00,61.14,61.16,61.13,61.14,256869.0,50.333,50.3494,50.3247,50.333,256869.0
2019-01-11 12:45:00,61.14,61.15,61.1,61.12,373796.0,50.333,50.3412,50.3,50.3165,373796.0
2019-01-11 12:50:00,61.12,61.13,61.1,61.11,307064.0,50.3165,50.3247,50.3,50.3083,307064.0
2019-01-11 12:55:00,61.11,61.13,61.1,61.12,428057.0,50.3083,50.3247,50.3,50.3165,428057.0
2019-01-11 13:00:00,61.12,61.12,61.07,61.07,267929.0,50.3165,50.3165,50.2753,50.2753,267929.0
2019-01-11 13:05:00,61.07,61.08,61.04,61.05,245610.0,50.2753,50.2836,50.2506,50.2589,245610.0
2019-01-11 13:10:00,61.05,61.07,61.0,61.01,312286.0,50.2589,50.2753,50.2177,50.2259,312286.0
2019-01-11 13:15:00,61.01,61.02,60.98,61.0,328928.0,50.2259,50.2342,50.2012,50.2177,328928.0
2019-01-11 13:20:00,61.0,61.01,60.97,60.98,294439.0,50.2177,50.2259,50.193,50.2012,294439.0
2019-01-11 13:25:00,60.98,61.01,60.97,61.0,267912.0,50.2012,50.2259,50.193,50.2177,267912.0
2019-01-11 13:30:00,61.0,61.02,60.99,60.99,270599.0,50.2177,50.2342,50.2095,50.2095,270599.0
2019-01-11 13:35:00,60.99,61.02,60.98,61.0,334347.0,50.2095,50.2342,50.2012,50.2177,334347.0
2019-01-11 13:40:00,61.0,61.02,60.99,61.01,245106.0,50.2177,50.2342,50.2095,50.2259,245106.0
2019-01-11 13:45:00,61.01,61.02,60.99,60.99,485148.0,50.2259,50.2342,50.2095,50.2095,485148.0
2019-01-11 13:50:00,60.99,61.01,60.98,61.01,395361.0,50.2095,50.2259,50.2012,50.2259,395361.0
2019-01-11 13:55:00,61.01,61.03,61.0,61.02,320883.0,50.2259,50.2424,50.2177,50.2342,320883.0
2019-01-11 14:00:00,61.01,61.03,60.98,61.0,410904.0,50.2259,50.2424,50.2012,50.2177,410904.0
2019-01-11 14:05:00,61.0,61.02,60.99,61.02,335076.0,50.2177,50.2342,50.2095,50.2342,335076.0
2019-01-11 14:10:00,61.02,61.05,61.01,61.03,330419.0,50.2342,50.2589,50.2259,50.2424,330419.0
2019-01-11 14:15:00,61.03,61.03,61.0,61.0,386557.0,50.2424,50.2424,50.2177,50.2177,386557.0
2019-01-11 14:20:00,61.01,61.01,60.99,60.99,322000.0,50.2259,50.2259,50.2095,50.2095,322000.0
2019-01-11 14:25:00,60.99,61.02,60.97,61.01,450299.0,50.2095,50.2342,50.193,50.2259,450299.0
2019-01-11 14:30:00,61.01,61.02,60.98,61.0,171905.0,50.2259,50.2342,50.2012,50.2177,171905.0
2019-01-11 14:35:00,61.0,61.02,61.0,61.02,192641.0,50.2177,50.2342,50.2177,50.2342,192641.0
2019-01-11 14:40:00,61.01,61.02,60.98,61.01,165820.0,50.2259,50.2342,50.2012,50.2259,165820.0
2019-01-11 14:45:00,61.0,61.0,60.96,60.99,344193.0,50.2177,50.2177,50.1848,50.2095,344193.0
2019-01-11 14:50:00,60.99,61.0,60.95,60.96,476103.0,50.2095,50.2177,50.1765,50.1848,476103.0
2019-01-11 14:55:00,60.96,60.96,60.93,60.94,320395.0,50.1848,50.1848,50.1601,50.1683,320395.0
2019-01-11 15:00:00,60.94,60.96,60.93,60.94,113274.0,50.1683,50.1848,50.1601,50.1683,113274.0
2019-01-11 15:05:00,60.95,61.0,60.94,60.98,201382.0,50.1765,50.2177,50.1683,50.2012,201382.0
2019-01-11 15:10:00,60.99,60.99,60.95,60.96,901757.0,50.2095,50.2095,50.1765,50.1848,901757.0
2019-01-11 15:15:00,60.96,60.96,60.93,60.94,228141.0,50.1848,50.1848,50.1601,50.1683,228141.0
2019-01-11 15:20:00,60.94,60.96,60.93,60.96,178319.0,50.1683,50.1848,50.1601,50.1848,178319.0
2019-01-11 15:25:00,60.96,60.96,60.92,60.93,245143.0,50.1848,50.1848,50.1519,50.1601,245143.0
2019-01-11 15:30:00,60.93,60.98,60.92,60.98,301351.0,50.1601,50.2012,50.1519,50.2012,301351.0
2019-01-11 15:35:00,60.98,61.03,60.97,61.02,346933.0,50.2012,50.2424,50.193,50.2342,346933.0
2019-01-11 15:40:00,61.03,61.05,61.02,61.02,463545.0,50.2424,50.2589,50.2342,50.2342,463545.0
2019-01-11 15:45:00,61.03,61.06,61.03,61.05,444795.0,50.2424,50.2671,50.2424,50.2589,444795.0
2019-01-11 15:50:00,61.05,61.07,61.04,61.05,961619.0,50.2589,50.2753,50.2506,50.2589,961619.0
2019-01-11 15:55:00,61.05,61.06,61.0,61.03,1603718.0,50.2589,50.2671,50.2177,50.2424,1603718.0
2019-01-14 09:30:00,60.58,60.62,60.55,60.61,399560.0,49.8719,49.9049,49.8473,49.8966,399560.0
2019-01-14 09:35:00,60.61,60.71,60.59,60.7,173000.0,49.8966,49.979,49.8802,49.9707,173000.0
2019-01-14 09:40:00,60.69,60.74,60.69,60.72,282083.0,49.9625,50.0037,49.9625,49.9872,282083.0
2019-01-14 09:45:00,60.73,60.75,60.7,60.72,125606.0,49.9954,50.0119,49.9707,49.9872,125606.0
2019-01-14 09:50:00,60.72,60.77,60.71,60.74,167018.0,49.9872,50.0284,49.979,50.0037,167018.0
2019-01-14 09:55:00,60.75,60.75,60.71,60.72,204164.0,50.0119,50.0119,49.979,49.9872,204164.0
2019-01-14 10:00:00,60.72,60.76,60.69,60.75,128107.0,49.9872,50.0201,49.9625,50.0119,128107.0
2019-01-14 10:05:00,60.75,60.83,60.75,60.8,484054.0,50.0119,50.0778,50.0119,50.0531,484054.0
2019-01-14 10:10:00,60.8,60.84,60.79,60.81,143916.0,50.0531,50.086,50.0448,50.0613,143916.0
2019-01-14 10:15:00,60.82,60.84,60.78,60.83,234616.0,50.0695,50.086,50.0366,50.0778,234616.0
2019-01-14 10:20:00,60.84,60.85,60.81,60.82,260128.0,50.086,50.0942,50.0613,50.0695,260128.0
2019-01-14 10:25:00,60.81,60.82,60.77,60.8,154821.0,50.0613,50.0695,50.0284,50.0531,154821.0
2019-01-14 10:30:00,60.8,60.86,60.78,60.86,179420.0,50.0531,50.1025,50.0366,50.1025,179420.0
2019-01-14 10:35:00,60.85,60.86,60.8,60.8,134283.0,50.0942,50.1025,50.0531,50.0531,134283.0
2019-01-14 10:40:00,60.8,60.85,60.8,60.85,141061.0,50.0531,50.0942,50.0531,50.0942,141061.0
2019-01-14 10:45:00,60.85,60.87,60.75,60.77,298848.0,50.0942,50.1107,50.0119,50.0284,298848.0
2019-01-14 10:50:00,60.76,60.8,60.72,60.8,325132.0,50.0201,50.0531,49.9872,50.0531,325132.0
2019-01-14 10:55:00,60.8,60.95,60.8,60.84,413788.0,50.0531,50.1765,50.0531,50.086,413788.0
2019-01-14 11:00:00,60.84,60.9,60.77,60.88,1076203.0,50.086,50.1354,50.0284,50.1189,1076203.0
2019-01-14 11:05:00,60.88,60.88,60.76,60.78,727593.0,50.1189,50.1189,50.0201,50.0366,727593.0
2019-01-14 11:10:00,60.78,60.81,60.75,60.77,258858.0,50.0366,50.0613,50.0119,50.0284,258858.0
2019-01-14 11:15:00,60.77,60.8,60.72,60.73,292880.0,50.0284,50.0531,49.9872,49.9954,292880.0
2019-01-14 11:20:00,60.73,60.79,60.72,60.77,276541.0,49.9954,50.0448,49.9872,50.0284,276541.0
2019-01-14 11:25:00,60.77,60.78,60.74,60.77,383489.0,50.0284,50.0366,50.0037,50.0284,383489.0
2019-01-14 11:30:00,60.76,60.81,60.73,60.79,498423.0,50.0201,50.0613,49.9954,50.0448,498423.0
2019-01-14 11:35:00,60.79,60.81,60.77,60.79,282967.0,50.0448,50.0613,50.0284,50.0448,282967.0
2019-01-14 11:40:00,60.79,60.84,60.78,60.83,289961.0,50.0448,50.086,50.0366,50.0778,289961.0
2019-01-14 11:45:00,60.83,60.83,60.79,60.8,265621.0,50.0778,50.0778,50.0448,50.0531,265621.0
2019-01-14 11:50:00,60.8,60.81,60.74,60.77,348667.0,50.0531,50.0613,50.0037,50.0284,348667.0
2019-01-14 11:55:00,60.78,60.79,60.77,60.79,134190.0,50.0366,50.0448,50.0284,50.0448,134190.0
2019-01-14 12:00:00,60.79,60.79,60.76,60.78,232162.0,50.0448,50.0448,50.0201,50.0366,232162.0
2019-01-14 12:05:00,60.77,60.82,60.76,60.81,196935.0,50.0284,50.0695,50.0201,50.0613,196935.0
2019-01-14 12:10:00,60.81,60.83,60.8,60.83,213491.0,50.0613,50.0778,50.0531,50.0778,213491.0
2019-01-14 12:15:00,60.83,60.9,60.83,60.89,262283.0,50.0778,50.1354,50.0778,50.1272,262283.0
2019-01-14 12:20:00,60.89,60.89,60.88,60.88,231464.0,50.1272,50.1272,50.1189,50.1189,231464.0
2019-01-14 12:25:00,60.88,60.89,60.86,60.88,586826.0,50.1189,50.1272,50.1025,50.1189,586826.0
2019-01-14 12:30:00,60.88,60.89,60.85,60.86,240722.0,50.1189,50.1272,50.0942,50.1025,240722.0
2019-01-14 12:35:00,60.86,60.87,60.84,60.86,81700.0,50.1025,50.1107,50.086,50.1025,81700.0
2019-01-14 12:40:00,60.86,60.87,60.83,60.85,585006.0,50.1025,50.1107,50.0778,50.0942,585006.0
2019-01-14 12:45:00,60.85,60.87,60.84,60.86,229958.0,50.0942,50.1107,50.086,50.1025,229958.0
2019-01-14 12:50:00,60.85,60.86,60.84,60.85,115956.0,50.0942,50.1025,50.086,50.0942,115956.0
2019-01-14 12:55:00,60.85,60.86,60.83,60.83,44668.0,50.0942,50.1025,50.0778,50.0778,44668.0
2019-01-14 13:00:00,60.84,60.85,60.82,60.84,88783.0,50.086,50.0942,50.0695,50.086,88783.0
2019-01-14 13:05:00,60.85,60.85,60.8,60.83,112852.0,50.0942,50.0942,50.0531,50.0778,112852.0
2019-01-14 13:10:00,60.84,60.87,60.83,60.86,212693.0,50.086,50.1107,50.0778,50.1025,212693.0
2019-01-14 13:15:00,60.86,60.89,60.86,60.89,163451.0,50.1025,50.1272,50.1025,50.1272,163451.0
2019-01-14 13:20:00,60.88,60.9,60.87,60.87,70892.0,50.1189,50.1354,50.1107,50.1107,70892.0
2019-01-14 13:25:00,60.87,60.87,60.84,60.85,136489.0,50.1107,50.1107,50.086,50.0942,136489.0
2019-01-14 13:30:00,60.85,60.89,60.85,60.86,82387.0,50.0942,50.1272,50.0942,50.1025,82387.0
2019-01-14 13:35:00,60.87,60.89,60.86,60.89,88824.0,50.1107,50.1272,50.1025,50.1272,88824.0
2019-01-14 13:40:00,60.89,60.89,60.88,60.88,131846.0,50.1272,50.1272,50.1189,50.1189,131846.0
2019-01-14 13:45:00,60.88,60.89,60.86,60.87,257263.0,50.1189,50.1272,50.1025,50.1107,257263.0
2019-01-14 13:50:00,60.87,60.88,60.86,60.88,123996.0,50.1107,50.1189,50.1025,50.1189,123996.0
2019-01-14 13:55:00,60.88,60.88,60.83,60.84,311268.0,50.1189,50.1189,50.0778,50.086,311268.0
2019-01-14 14:00:00,60.84,60.84,60.8,60.83,549561.0,50.086,50.086,50.0531,50.0778,549561.0
2019-01-14 14:05:00,60.84,60.86,60.81,60.82,378276.0,50.086,50.1025,50.0613,50.0695,378276.0
2019-01-14 14:10:00,60.83,60.84,60.79,60.8,326015.0,50.0778,50.086,50.0448,50.0531,326015.0
2019-01-14 14:15:00,60.81,60.81,60.77,60.78,356137.0,50.0613,50.0613,50.0284,50.0366,356137.0
2019-01-14 14:20:00,60.78,60.8,60.77,60.78,449057.0,50.0366,50.0531,50.0284,50.0366,449057.0
2019-01-14 14:25:00,60.78,60.78,60.75,60.77,433261.0,50.0366,50.0366,50.0119,50.0284,433261.0
2019-01-14 14:30:00,60.77,60.78,60.76,60.77,215548.0,50.0284,50.0366,50.0201,50.0284,215548.0
2019-01-14 14:35:00,60.77,60.78,60.75,60.75,336035.0,50.0284,50.0366,50.0119,50.0119,336035.0
2019-01-14 14:40:00,60.76,60.8,60.75,60.78,393071.0,50.0201,50.0531,50.0119,50.0366,393071.0
2019-01-14 14:45:00,60.79,60.81,60.77,60.79,315193.0,50.0448,50.0613,50.0284,50.0448,315193.0
2019-01-14 14:50:00,60.8,60.81,60.79,60.81,155513.0,50.0531,50.0613,50.0448,50.0613,155513.0
2019-01-14 14:55:00,60.81,60.84,60.8,60.81,182119.0,50.0613,50.086,50.0531,50.0613,182119.0
2019-01-14 15:00:00,60.82,60.84,60.79,60.81,157397.0,50.0695,50.086,50.0448,50.0613,157397.0
2019-01-14 15:05:00,60.8,60.81,60.79,60.8,177444.0,50.0531,50.0613,50.0448,50.0531,177444.0
2019-01-14 15:10:00,60.8,60.81,60.77,60.77,124188.0,50.0531,50.0613,50.0284,50.0284,124188.0
2019-01-14 15:15:00,60.78,60.8,60.77,60.77,1642100.0,50.0366,50.0531,50.0284,50.0284,1642100.0
2019-01-14 15:20:00,60.77,60.81,60.77,60.8,257214.0,50.0284,50.0613,50.0284,50.0531,257214.0
2019-01-14 15:25:00,60.8,60.81,60.77,60.78,250311.0,50.0531,50.0613,50.0284,50.0366,250311.0
2019-01-14 15:30:00,60.78,60.8,60.77,60.78,187785.0,50.0366,50.0531,50.0284,50.0366,187785.0
2019-01-14 15:35:00,60.78,60.8,60.77,60.78,225377.0,50.0366,50.0531,50.0284,50.0366,225377.0
2019-01-14 15:40:00,60.78,60.79,60.74,60.76,365262.0,50.0366,50.0448,50.0037,50.0201,365262.0
2019-01-14 15:45:00,60.75,60.76,60.72,60.73,409009.0,50.0119,50.0201,49.9872,49.9954,409009.0
2019-01-14 15:50:00,60.73,60.74,60.69,60.71,335568.0,49.9954,50.0037,49.9625,49.979,335568.0
2019-01-14 15:55:00,60.7,60.78,60.7,60.75,1354432.0,49.9707,50.0366,49.9707,50.0119,1354432.0
2019-01-15 09:30:00,60.91,60.94,60.9,60.92,525843.0,50.1436,50.1683,50.1354,50.1519,525843.0
2019-01-15 09:35:00,60.92,61.02,60.91,61.0,372618.0,50.1519,50.2342,50.1436,50.2177,372618.0
2019-01-15 09:40:00,61.01,61.04,61.0,61.04,234570.0,50.2259,50.2506,50.2177,50.2506,234570.0
2019-01-15 09:45:00,61.04,61.06,61.01,61.04,397516.0,50.2506,50.2671,50.2259,50.2506,397516.0
2019-01-15 09:50:00,61.05,61.08,61.0,61.03,329353.0,50.2589,50.2836,50.2177,50.2424,329353.0
2019-01-15 09:55:00,61.03,61.06,61.01,61.05,635008.0,50.2424,50.2671,50.2259,50.2589,635008.0
2019-01-15 10:00:00,61.06,61.16,61.05,61.14,905148.0,50.2671,50.3494,50.2589,50.333,905148.0
2019-01-15 10:05:00,61.14,61.14,61.06,61.06,516790.0,50.333,50.333,50.2671,50.2671,516790.0
2019-01-15 10:10:00,61.07,61.09,60.95,60.98,662114.0,50.2753,50.2918,50.1765,50.2012,662114.0
2019-01-15 10:15:00,60.98,61.01,60.92,60.98,574791.0,50.2012,50.2259,50.1519,50.2012,574791.0
2019-01-15 10:20:00,60.98,60.99,60.89,60.97,240689.0,50.2012,50.2095,50.1272,50.193,240689.0
2019-01-15 10:25:00,60.98,61.01,60.95,60.98,144509.0,50.2012,50.2259,50.1765,50.2012,144509.0
2019-01-15 10:30:00,60.99,61.02,60.94,61.02,287675.0,50.2095,50.2342,50.1683,50.2342,287675.0
2019-01-15 10:35:00,61.02,61.05,61.01,61.04,656414.0,50.2342,50.2589,50.2259,50.2506,656414.0
2019-01-15 10:40:00,61.04,61.1,61.04,61.08,577062.0,50.2506,50.3,50.2506,50.2836,577062.0
2019-01-15 10:45:00,61.08,61.08,61.01,61.07,229277.0,50.2836,50.2836,50.2259,50.2753,229277.0
2019-01-15 10:50:00,61.07,61.1,61.06,61.09,84173.0,50.2753,50.3,50.2671,50.2918,84173.0
2019-01-15 10:55:00,61.09,61.13,61.07,61.11,375211.0,50.2918,50.3247,50.2753,50.3083,375211.0
2019-01-15 11:00:00,61.12,61.14,61.06,61.08,162926.0,50.3165,50.333,50.2671,50.2836,162926.0
2019-01-15 11:05:00,61.09,61.09,61.02,61.04,268515.0,50.2918,50.2918,50.2342,50.2506,268515.0
2019-01-15 11:10:00,61.03,61.03,60.94,60.94,329327.0,50.2424,50.2424,50.1683,50.1683,329327.0
2019-01-15 11:15:00,60.94,60.99,60.93,60.96,213108.0,50.1683,50.2095,50.1601,50.1848,213108.0
2019-01-15 11:20:00,60.96,60.99,60.92,60.92,175175.0,50.1848,50.2095,50.1519,50.1519,175175.0
2019-01-15 11:25:00,60.92,60.95,60.9,60.92,308432.0,50.1519,50.1765,50.1354,50.1519,308432.0
2019-01-15 11:30:00,60.92,60.92,60.87,60.9,338887.0,50.1519,50.1519,50.1107,50.1354,338887.0
2019-01-15 11:35:00,60.9,60.94,60.89,60.92,212038.0,50.1354,50.1683,50.1272,50.1519,212038.0
2019-01-15 11:40:00,60.93,60.96,60.92,60.94,155326.0,50.1601,50.1848,50.1519,50.1683,155326.0
2019-01-15 11:45:00,60.95,60.99,60.93,60.98,241365.0,50.1765,50.2095,50.1601,50.2012,241365.0
2019-01-15 11:50:00,60.98,60.99,60.97,60.98,208495.0,50.2012,50.2095,50.193,50.2012,208495.0
2019-01-15 11:55:00,60.99,61.03,60.98,61.03,295575.0,50.2095,50.2424,50.2012,50.2424,295575.0
2019-01-15 12:00:00,61.03,61.06,61.0,61.05,231667.0,50.2424,50.2671,50.2177,50.2589,231667.0
2019-01-15 12:05:00,61.05,61.08,61.02,61.04,137075.0,50.2589,50.2836,50.2342,50.2506,137075.0
2019-01-15 12:10:00,61.04,61.06,61.03,61.05,153019.0,50.2506,50.2671,50.2424,50.2589,153019.0
2019-01-15 12:15:00,61.05,61.06,61.01,61.02,112124.0,50.2589,50.2671,50.2259,50.2342,112124.0
2019-01-15 12:20:00,61.02,61.04,61.01,61.03,200407.0,50.2342,50.2506,50.2259,50.2424,200407.0
2019-01-15 12:25:00,61.03,61.03,61.0,61.02,225033.0,50.2424,50.2424,50.2177,50.2342,225033.0
2019-01-15 12:30:00,61.01,61.02,60.97,60.98,289740.0,50.2259,50.2342,50.193,50.2012,289740.0
2019-01-15 12:35:00,60.98,60.99,60.96,60.98,346071.0,50.2012,50.2095,50.1848,50.2012,346071.0
2019-01-15 12:40:00,60.98,61.0,60.95,60.97,296432.0,50.2012,50.2177,50.1765,50.193,296432.0
2019-01-15 12:45:00,60.96,60.97,60.95,60.96,121566.0,50.1848,50.193,50.1765,50.1848,121566.0
2019-01-15 12:50:00,60.96,60.96,60.91,60.92,165395.0,50.1848,50.1848,50.1436,50.1519,165395.0
2019-01-15 12:55:00,60.93,60.93,60.9,60.92,311172.0,50.1601,50.1601,50.1354,50.1519,311172.0
2019-01-15 13:00:00,60.92,60.92,60.89,60.91,202016.0,50.1519,50.1519,50.1272,50.1436,202016.0
2019-01-15 13:05:00,60.91,60.94,60.9,60.94,158252.0,50.1436,50.1683,50.1354,50.1683,158252.0
2019-01-15 13:10:00,60.94,60.94,60.9,60.91,305538.0,50.1683,50.1683,50.1354,50.1436,305538.0
2019-01-15 13:15:00,60.9,60.93,60.89,60.92,149133.0,50.1354,50.1601,50.1272,50.1519,149133.0
2019-01-15 13:20:00,60.91,60.93,60.9,60.91,187083.0,50.1436,50.1601,50.1354,50.1436,187083.0
2019-01-15 13:25:00,60.91,60.95,60.9,60.92,115125.0,50.1436,50.1765,50.1354,50.1519,115125.0
2019-01-15 13:30:00,60.92,60.94,60.91,60.92,193863.0,50.1519,50.1683,50.1436,50.1519,193863.0
2019-01-15 13:35:00,60.93,60.95,60.9,60.92,542927.0,50.1601,50.1765,50.1354,50.1519,542927.0
2019-01-15 13:40:00,60.92,60.93,60.9,60.91,109876.0,50.1519,50.1601,50.1354,50.1436,109876.0
2019-01-15 13:45:00,60.91,60.92,60.89,60.9,125656.0,50.1436,50.1519,50.1272,50.1354,125656.0
2019-01-15 13:50:00,60.9,60.93,60.9,60.92,94995.0,50.1354,50.1601,50.1354,50.1519,94995.0
2019-01-15 13:55:00,60.91,60.94,60.9,60.93,127160.0,50.1436,50.1683,50.1354,50.1601,127160.0
2019-01-15 14:00:00,60.92,60.97,60.92,60.93,128514.0,50.1519,50.193,50.1519,50.1601,128514.0
2019-01-15 14:05:00,60.92,60.93,60.9,60.92,245110.0,50.1519,50.1601,50.1354,50.1519,245110.0
2019-01-15 14:10:00,60.93,60.94,60.92,60.92,58972.0,50.1601,50.1683,50.1519,50.1519,58972.0
2019-01-15 14:15:00,60.92,60.92,60.87,60.91,253328.0,50.1519,50.1519,50.1107,50.1436,253328.0
2019-01-15 14:20:00,60.91,60.92,60.89,60.91,297346.0,50.1436,50.1519,50.1272,50.1436,297346.0
2019-01-15 14:25:00,60.91,60.91,60.83,60.84,270879.0,50.1436,50.1436,50.0778,50.086,270879.0
2019-01-15 14:30:00,60.83,60.87,60.81,60.86,289738.0,50.0778,50.1107,50.0613,50.1025,289738.0
2019-01-15 14:35:00,60.86,60.86,60.7,60.79,469094.0,50.1025,50.1025,49.9707,50.0448,469094.0
2019-01-15 14:40:00,60.78,60.92,60.78,60.89,1044718.0,50.0366,50.1519,50.0366,50.1272,1044718.0
2019-01-15 14:45:00,60.88,60.91,60.83,60.88,487752.0,50.1189,50.1436,50.0778,50.1189,487752.0
2019-01-15 14:50:00,60.89,60.95,60.89,60.93,558515.0,50.1272,50.1765,50.1272,50.1601,558515.0
2019-01-15 14:55:00,60.92,60.96,60.89,60.96,164520.0,50.1519,50.1848,50.1272,50.1848,164520.0
2019-01-15 15:00:00,60.96,60.98,60.94,60.97,369932.0,50.1848,50.2012,50.1683,50.193,369932.0
2019-01-15 15:05:00,60.97,61.06,60.96,61.04,274784.0,50.193,50.2671,50.1848,50.2506,274784.0
2019-01-15 15:10:00,61.03,61.06,61.01,61.05,244006.0,50.2424,50.2671,50.2259,50.2589,244006.0
2019-01-15 15:15:00,61.05,61.08,61.04,61.05,514328.0,50.2589,50.2836,50.2506,50.2589,514328.0
2019-01-15 15:20:00,61.05,61.06,60.98,60.99,555247.0,50.2589,50.2671,50.2012,50.2095,555247.0
2019-01-15 15:25:00,60.99,61.01,60.97,61.0,240340.0,50.2095,50.2259,50.193,50.2177,240340.0
2019-01-15 15:30:00,61.0,61.0,60.98,60.99,291617.0,50.2177,50.2177,50.2012,50.2095,291617.0
2019-01-15 15:35:00,60.99,61.0,60.95,60.98,363668.0,50.2095,50.2177,50.1765,50.2012,363668.0
2019-01-15 15:40:00,60.98,61.03,60.96,61.02,459958.0,50.2012,50.2424,50.1848,50.2342,459958.0
2019-01-15 15:45:00,61.02,61.07,61.01,61.04,817568.0,50.2342,50.2753,50.2259,50.2506,817568.0
2019-01-15 15:50:00,61.04,61.04,61.02,61.03,563512.0,50.2506,50.2506,50.2342,50.2424,563512.0
2019-01-15 15:55:00,61.04,61.08,61.0,61.07,3279246.0,50.2506,50.2836,50.2177,50.2753,3279246.0
2019-01-16 09:30:00,61.13,61.18,61.11,61.15,609230.0,50.3247,50.3659,50.3083,50.3412,609230.0
2019-01-16 09:35:00,61.15,61.19,61.14,61.18,393004.0,50.3412,50.3741,50.333,50.3659,393004.0
2019-01-16 09:40:00,61.18,61.21,61.16,61.18,451079.0,50.3659,50.3906,50.3494,50.3659,451079.0
2019-01-16 09:45:00,61.18,61.26,61.18,61.22,384099.0,50.3659,50.4318,50.3659,50.3988,384099.0
2019-01-16 09:50:00,61.23,61.26,61.21,61.26,307848.0,50.4071,50.4318,50.3906,50.4318,307848.0
2019-01-16 09:55:00,61.26,61.27,61.22,61.23,457177.0,50.4318,50.44,50.3988,50.4071,457177.0
2019-01-16 10:00:00,61.23,61.28,61.21,61.26,354834.0,50.4071,50.4482,50.3906,50.4318,354834.0
2019-01-16 10:05:00,61.26,61.29,61.25,61.27,308679.0,50.4318,50.4565,50.4235,50.44,308679.0
2019-01-16 10:10:00,61.27,61.27,61.23,61.24,364952.0,50.44,50.44,50.4071,50.4153,364952.0
2019-01-16 10:15:00,61.23,61.25,61.19,61.22,484830.0,50.4071,50.4235,50.3741,50.3988,484830.0
2019-01-16 10:20:00,61.22,61.24,61.21,61.23,214790.0,50.3988,50.4153,50.3906,50.4071,214790.0
2019-01-16 10:25:00,61.23,61.25,61.22,61.23,352195.0,50.4071,50.4235,50.3988,50.4071,352195.0
2019-01-16 10:30:00,61.24,61.25,61.2,61.2,310963.0,50.4153,50.4235,50.3824,50.3824,310963.0
2019-01-16 10:35:00,61.21,61.23,61.18,61.19,252393.0,50.3906,50.4071,50.3659,50.3741,252393.0
2019-01-16 10:40:00,61.19,61.2,61.16,61.17,529294.0,50.3741,50.3824,50.3494,50.3577,529294.0
2019-01-16 10:45:00,61.17,61.21,61.15,61.2,381780.0,50.3577,50.3906,50.3412,50.3824,381780.0
2019-01-16 10:50:00,61.21,61.23,61.2,61.22,270791.0,50.3906,50.4071,50.3824,50.3988,270791.0
2019-01-16 10:55:00,61.22,61.24,61.21,61.22,358242.0,50.3988,50.4153,50.3906,50.3988,358242.0
2019-01-16 11:00:00,61.23,61.25,61.17,61.17,318529.0,50.4071,50.4235,50.3577,50.3577,318529.0
2019-01-16 11:05:00,61.17,61.2,61.14,61.2,284995.0,50.3577,50.3824,50.333,50.3824,284995.0
2019-01-16 11:10:00,61.19,61.24,61.18,61.23,302156.0,50.3741,50.4153,50.3659,50.4071,302156.0
2019-01-16 11:15:00,61.23,61.27,61.22,61.24,251870.0,50.4071,50.44,50.3988,50.4153,251870.0
2019-01-16 11:20:00,61.24,61.26,61.23,61.26,275628.0,50.4153,50.4318,50.4071,50.4318,275628.0
2019-01-16 11:25:00,61.26,61.26,61.2,61.22,410465.0,50.4318,50.4318,50.3824,50.3988,410465.0
2019-01-16 11:30:00,61.22,61.25,61.17,61.25,443955.0,50.3988,50.4235,50.3577,50.4235,443955.0
2019-01-16 11:35:00,61.25,61.31,61.25,61.27,179133.0,50.4235,50.4729,50.4235,50.44,179133.0
2019-01-16 11:40:00,61.27,61.28,61.25,61.27,156002.0,50.44,50.4482,50.4235,50.44,156002.0
2019-01-16 11:45:00,61.27,61.27,61.2,61.23,202367.0,50.44,50.44,50.3824,50.4071,202367.0
2019-01-16 11:50:00,61.22,61.24,61.17,61.2,492347.0,50.3988,50.4153,50.3577,50.3824,492347.0
2019-01-16 11:55:00,61.2,61.2,61.15,61.19,283800.0,50.3824,50.3824,50.3412,50.3741,283800.0
2019-01-16 12:00:00,61.19,61.21,61.18,61.19,342167.0,50.3741,50.3906,50.3659,50.3741,342167.0
2019-01-16 12:05:00,61.19,61.21,61.18,61.19,428772.0,50.3741,50.3906,50.3659,50.3741,428772.0
2019-01-16 12:10:00,61.19,61.23,61.18,61.21,312187.0,50.3741,50.4071,50.3659,50.3906,312187.0
2019-01-16 12:15:00,61.2,61.24,61.15,61.21,517159.0,50.3824,50.4153,50.3412,50.3906,517159.0
2019-01-16 12:20:00,61.21,61.22,61.17,61.2,280663.0,50.3906,50.3988,50.3577,50.3824,280663.0
2019-01-16 12:25:00,61.2,61.2,61.16,61.18,188012.0,50.3824,50.3824,50.3494,50.3659,188012.0
2019-01-16 12:30:00,61.17,61.18,61.13,61.13,149913.0,50.3577,50.3659,50.3247,50.3247,149913.0
2019-01-16 12:35:00,61.14,61.14,61.1,61.12,189199.0,50.333,50.333,50.3,50.3165,189199.0
2019-01-16 12:40:00,61.13,61.14,61.11,61.12,117455.0,50.3247,50.333,50.3083,50.3165,117455.0
2019-01-16 12:45:00,61.12,61.13,61.1,61.11,235477.0,50.3165,50.3247,50.3,50.3083,235477.0
2019-01-16 12:50:00,61.11,61.14,61.11,61.14,75748.0,50.3083,50.333,50.3083,50.333,75748.0
2019-01-16 12:55:00,61.14,61.15,61.13,61.15,110197.0,50.333,50.3412,50.3247,50.3412,110197.0
2019-01-16 13:00:00,61.14,61.14,61.12,61.13,211149.0,50.333,50.333,50.3165,50.3247,211149.0
2019-01-16 13:05:00,61.14,61.14,61.12,61.14,196721.0,50.333,50.333,50.3165,50.333,196721.0
2019-01-16 13:10:00,61.14,61.17,61.13,61.17,159751.0,50.333,50.3577,50.3247,50.3577,159751.0
2019-01-16 13:15:00,61.16,61.18,61.14,61.18,114245.0,50.3494,50.3659,50.333,50.3659,114245.0
2019-01-16 13:20:00,61.17,61.18,61.16,61.17,158044.0,50.3577,50.3659,50.3494,50.3577,158044.0
2019-01-16 13:25:00,61.17,61.18,61.17,61.18,72526.0,50.3577,50.3659,50.3577,50.3659,72526.0
2019-01-16 13:30:00,61.18,61.2,61.17,61.19,202092.0,50.3659,50.3824,50.3577,50.3741,202092.0
2019-01-16 13:35:00,61.19,61.21,61.18,61.2,256226.0,50.3741,50.3906,50.3659,50.3824,256226.0
2019-01-16 13:40:00,61.2,61.2,61.19,61.2,135551.0,50.3824,50.3824,50.3741,50.3824,135551.0
2019-01-16 13:45:00,61.2,61.23,61.18,61.22,191739.0,50.3824,50.4071,50.3659,50.3988,191739.0
2019-01-16 13:50:00,61.22,61.22,61.19,61.2,135852.0,50.3988,50.3988,50.3741,50.3824,135852.0
2019-01-16 13:55:00,61.21,61.23,61.2,61.22,494483.0,50.3906,50.4071,50.3824,50.3988,494483.0
2019-01-16 14:00:00,61.21,61.24,61.2,61.22,504752.0,50.3906,50.4153,50.3824,50.3988,504752.0
2019-01-16 14:05:00,61.23,61.24,61.22,61.23,398744.0,50.4071,50.4153,50.3988,50.4071,398744.0
2019-01-16 14:10:00,61.23,61.24,61.22,61.23,267807.0,50.4071,50.4153,50.3988,50.4071,267807.0
2019-01-16 14:15:00,61.23,61.28,61.23,61.25,610790.0,50.4071,50.4482,50.4071,50.4235,610790.0
2019-01-16 14:20:00,61.25,61.28,61.24,61.26,106862.0,50.4235,50.4482,50.4153,50.4318,106862.0
2019-01-16 14:25:00,61.26,61.27,61.23,61.27,55653.0,50.4318,50.44,50.4071,50.44,55653.0
2019-01-16 14:30:00,61.27,61.31,61.27,61.3,177695.0,50.44,50.4729,50.44,50.4647,177695.0
2019-01-16 14:35:00,61.3,61.31,61.28,61.29,161513.0,50.4647,50.4729,50.4482,50.4565,161513.0
2019-01-16 14:40:00,61.29,61.3,61.28,61.28,199037.0,50.4565,50.4647,50.4482,50.4482,199037.0
2019-01-16 14:45:00,61.28,61.3,61.28,61.3,134874.0,50.4482,50.4647,50.4482,50.4647,134874.0
2019-01-16 14:50:00,61.3,61.31,61.23,61.25,464360.0,50.4647,50.4729,50.4071,50.4235,464360.0
2019-01-16 14:55:00,61.25,61.27,61.22,61.24,143025.0,50.4235,50.44,50.3988,50.4153,143025.0
2019-01-16 15:00:00,61.23,61.29,61.23,61.28,146758.0,50.4071,50.4565,50.4071,50.4482,146758.0
2019-01-16 15:05:00,61.29,61.29,61.26,61.26,257952.0,50.4565,50.4565,50.4318,50.4318,257952.0
2019-01-16 15:10:00,61.27,61.28,61.26,61.27,726480.0,50.44,50.4482,50.4318,50.44,726480.0
2019-01-16 15:15:00,61.27,61.3,61.26,61.28,229232.0,50.44,50.4647,50.4318,50.4482,229232.0
2019-01-16 15:20:00,61.29,61.3,61.26,61.27,331730.0,50.4565,50.4647,50.4318,50.44,331730.0
2019-01-16 15:25:00,61.27,61.28,61.25,61.26,443595.0,50.44,50.4482,50.4235,50.4318,443595.0
2019-01-16 15:30:00,61.27,61.27,61.18,61.2,539897.0,50.44,50.44,50.3659,50.3824,539897.0
2019-01-16 15:35:00,61.2,61.26,61.19,61.25,1659155.0,50.3824,50.4318,50.3741,50.4235,1659155.0
2019-01-16 15:40:00,61.25,61.25,61.21,61.23,343402.0,50.4235,50.4235,50.3906,50.4071,343402.0
2019-01-16 15:45:00,61.23,61.24,61.2,61.23,695855.0,50.4071,50.4153,50.3824,50.4071,695855.0
2019-01-16 15:50:00,61.23,61.25,61.21,61.25,718986.0,50.4071,50.4235,50.3906,50.4235,718986.0
2019-01-16 15:55:00,61.25,61.27,61.22,61.24,3292238.0,50.4235,50.44,50.3988,50.4153,3292238.0
2019-01-17 09:30:00,60.88,60.94,60.86,60.94,689017.0,50.1189,50.1683,50.1025,50.1683,689017.0
2019-01-17 09:35:00,60.94,60.99,60.93,60.96,355621.0,50.1683,50.2095,50.1601,50.1848,355621.0
2019-01-17 09:40:00,60.95,60.99,60.95,60.99,474570.0,50.1765,50.2095,50.1765,50.2095,474570.0
2019-01-17 09:45:00,61.0,61.0,60.96,60.97,261164.0,50.2177,50.2177,50.1848,50.193,261164.0
2019-01-17 09:50:00,60.97,61.05,60.95,61.04,161410.0,50.193,50.2589,50.1765,50.2506,161410.0
2019-01-17 09:55:00,61.04,61.08,61.03,61.05,194581.0,50.2506,50.2836,50.2424,50.2589,194581.0
2019-01-17 10:00:00,61.05,61.06,61.02,61.03,488383.0,50.2589,50.2671,50.2342,50.2424,488383.0
2019-01-17 10:05:00,61.03,61.04,61.0,61.01,404884.0,50.2424,50.2506,50.2177,50.2259,404884.0
2019-01-17 10:10:00,61.01,61.06,61.0,61.06,232085.0,50.2259,50.2671,50.2177,50.2671,232085.0
2019-01-17 10:15:00,61.05,61.11,60.99,61.01,488476.0,50.2589,50.3083,50.2095,50.2259,488476.0
2019-01-17 10:20:00,61.01,61.03,60.98,61.02,365762.0,50.2259,50.2424,50.2012,50.2342,365762.0
2019-01-17 10:25:00,61.01,61.1,61.0,61.1,276926.0,50.2259,50.3,50.2177,50.3,276926.0
2019-01-17 10:30:00,61.11,61.13,61.07,61.09,147295.0,50.3083,50.3247,50.2753,50.2918,147295.0
2019-01-17 10:35:00,61.09,61.11,61.02,61.02,295842.0,50.2918,50.3083,50.2342,50.2342,295842.0
2019-01-17 10:40:00,61.03,61.06,61.01,61.04,182782.0,50.2424,50.2671,50.2259,50.2506,182782.0
2019-01-17 10:45:00,61.04,61.05,61.0,61.02,135901.0,50.2506,50.2589,50.2177,50.2342,135901.0
2019-01-17 10:50:00,61.03,61.1,61.02,61.08,297388.0,50.2424,50.3,50.2342,50.2836,297388.0
2019-01-17 10:55:00,61.08,61.11,61.08,61.09,299327.0,50.2836,50.3083,50.2836,50.2918,299327.0
2019-01-17 11:00:00,61.09,61.13,61.09,61.09,162553.0,50.2918,50.3247,50.2918,50.2918,162553.0
2019-01-17 11:05:00,61.1,61.15,61.1,61.13,501378.0,50.3,50.3412,50.3,50.3247,501378.0
2019-01-17 11:10:00,61.13,61.14,61.1,61.12,596621.0,50.3247,50.333,50.3,50.3165,596621.0
2019-01-17 11:15:00,61.12,61.17,61.11,61.12,435722.0,50.3165,50.3577,50.3083,50.3165,435722.0
2019-01-17 11:20:00,61.12,61.15,61.1,61.1,309865.0,50.3165,50.3412,50.3,50.3,309865.0
2019-01-17 11:25:00,61.11,61.11,61.08,61.1,397911.0,50.3083,50.3083,50.2836,50.3,397911.0
2019-01-17 11:30:00,61.1,61.13,61.09,61.13,674558.0,50.3,50.3247,50.2918,50.3247,674558.0
2019-01-17 11:35:00,61.13,61.15,61.12,61.13,96189.0,50.3247,50.3412,50.3165,50.3247,96189.0
2019-01-17 11:40:00,61.14,61.14,61.12,61.12,34051.0,50.333,50.333,50.3165,50.3165,34051.0
2019-01-17 11:45:00,61.13,61.15,61.09,61.11,76228.0,50.3247,50.3412,50.2918,50.3083,76228.0
2019-01-17 11:50:00,61.11,61.12,61.07,61.09,119437.0,50.3083,50.3165,50.2753,50.2918,119437.0
2019-01-17 11:55:00,61.09,61.11,61.08,61.11,270717.0,50.2918,50.3083,50.2836,50.3083,270717.0
2019-01-17 12:00:00,61.11,61.13,61.09,61.12,124801.0,50.3083,50.3247,50.2918,50.3165,124801.0
2019-01-17 12:05:00,61.12,61.13,61.09,61.12,53452.0,50.3165,50.3247,50.2918,50.3165,53452.0
2019-01-17 12:10:00,61.12,61.18,61.11,61.15,152393.0,50.3165,50.3659,50.3083,50.3412,152393.0
2019-01-17 12:15:00,61.16,61.17,61.14,61.15,153909.0,50.3494,50.3577,50.333,50.3412,153909.0
2019-01-17 12:20:00,61.15,61.16,61.13,61.15,159872.0,50.3412,50.3494,50.3247,50.3412,159872.0
2019-01-17 12:25:00,61.14,61.14,61.11,61.14,83921.0,50.333,50.333,50.3083,50.333,83921.0
2019-01-17 12:30:00,61.14,61.15,61.13,61.14,45880.0,50.333,50.3412,50.3247,50.333,45880.0
2019-01-17 12:35:00,61.14,61.14,61.11,61.14,39137.0,50.333,50.333,50.3083,50.333,39137.0
2019-01-17 12:40:00,61.14,61.16,61.11,61.12,76919.0,50.333,50.3494,50.3083,50.3165,76919.0
2019-01-17 12:45:00,61.12,61.14,61.11,61.11,69591.0,50.3165,50.333,50.3083,50.3083,69591.0
2019-01-17 12:50:00,61.11,61.12,61.08,61.1,42493.0,50.3083,50.3165,50.2836,50.3,42493.0
2019-01-17 12:55:00,61.1,61.11,61.06,61.09,151558.0,50.3,50.3083,50.2671,50.2918,151558.0
2019-01-17 13:00:00,61.08,61.12,61.08,61.12,104918.0,50.2836,50.3165,50.2836,50.3165,104918.0
2019-01-17 13:05:00,61.12,61.16,61.11,61.16,131977.0,50.3165,50.3494,50.3083,50.3494,131977.0
2019-01-17 13:10:00,61.16,61.17,61.14,61.16,178958.0,50.3494,50.3577,50.333,50.3494,178958.0
2019-01-17 13:15:00,61.15,61.18,61.15,61.17,84836.0,50.3412,50.3659,50.3412,50.3577,84836.0
2019-01-17 13:20:00,61.17,61.19,61.16,61.18,128463.0,50.3577,50.3741,50.3494,50.3659,128463.0
2019-01-17 13:25:00,61.18,61.2,61.17,61.19,734770.0,50.3659,50.3824,50.3577,50.3741,734770.0
2019-01-17 13:30:00,61.19,61.2,61.18,61.19,151954.0,50.3741,50.3824,50.3659,50.3741,151954.0
2019-01-17 13:35:00,61.19,61.2,61.18,61.19,72279.0,50.3741,50.3824,50.3659,50.3741,72279.0
2019-01-17 13:40:00,61.2,61.2,61.17,61.18,48731.0,50.3824,50.3824,50.3577,50.3659,48731.0
2019-01-17 13:45:00,61.18,61.2,61.17,61.18,434995.0,50.3659,50.3824,50.3577,50.3659,434995.0
2019-01-17 13:50:00,61.19,61.19,61.15,61.17,75293.0,50.3741,50.3741,50.3412,50.3577,75293.0
2019-01-17 13:55:00,61.17,61.19,61.16,61.19,204986.0,50.3577,50.3741,50.3494,50.3741,204986.0
2019-01-17 14:00:00,61.19,61.19,61.17,61.18,73573.0,50.3741,50.3741,50.3577,50.3659,73573.0
2019-01-17 14:05:00,61.19,61.2,61.17,61.19,125092.0,50.3741,50.3824,50.3577,50.3741,125092.0
2019-01-17 14:10:00,61.19,61.2,61.17,61.18,125413.0,50.3741,50.3824,50.3577,50.3659,125413.0
2019-01-17 14:15:00,61.18,61.2,61.17,61.2,57158.0,50.3659,50.3824,50.3577,50.3824,57158.0
2019-01-17 14:20:00,61.2,61.21,61.16,61.17,99398.0,50.3824,50.3906,50.3494,50.3577,99398.0
2019-01-17 14:25:00,61.17,61.18,61.16,61.17,98101.0,50.3577,50.3659,50.3494,50.3577,98101.0
2019-01-17 14:30:00,61.17,61.19,61.14,61.16,96752.0,50.3577,50.3741,50.333,50.3494,96752.0
2019-01-17 14:35:00,61.16,61.3,61.14,61.28,838050.0,50.3494,50.4647,50.333,50.4482,838050.0
2019-01-17 14:40:00,61.28,61.46,61.28,61.45,589336.0,50.4482,50.5964,50.4482,50.5882,589336.0
2019-01-17 14:45:00,61.44,61.57,61.44,61.54,813713.0,50.5799,50.687,50.5799,50.6623,813713.0
2019-01-17 14:50:00,61.54,61.56,61.43,61.44,533527.0,50.6623,50.6787,50.5717,50.5799,533527.0
2019-01-17 14:55:00,61.45,61.49,61.3,61.35,1492802.0,50.5882,50.6211,50.4647,50.5058,1492802.0
2019-01-17 15:00:00,61.35,61.37,61.26,61.28,568000.0,50.5058,50.5223,50.4318,50.4482,568000.0
2019-01-17 15:05:00,61.28,61.35,61.26,61.31,425466.0,50.4482,50.5058,50.4318,50.4729,425466.0
2019-01-17 15:10:00,61.32,61.34,61.28,61.3,262660.0,50.4811,50.4976,50.4482,50.4647,262660.0
2019-01-17 15:15:00,61.29,61.32,61.27,61.31,127794.0,50.4565,50.4811,50.44,50.4729,127794.0
2019-01-17 15:20:00,61.32,61.34,61.3,61.31,123164.0,50.4811,50.4976,50.4647,50.4729,123164.0
2019-01-17 15:25:00,61.32,61.38,61.28,61.38,299871.0,50.4811,50.5305,50.4482,50.5305,299871.0
2019-01-17 15:30:00,61.38,61.42,61.36,61.41,239827.0,50.5305,50.5635,50.5141,50.5552,239827.0
2019-01-17 15:35:00,61.41,61.42,61.35,61.36,200972.0,50.5552,50.5635,50.5058,50.5141,200972.0
2019-01-17 15:40:00,61.36,61.38,61.33,61.35,200984.0,50.5141,50.5305,50.4894,50.5058,200984.0
2019-01-17 15:45:00,61.34,61.37,61.31,61.32,390943.0,50.4976,50.5223,50.4729,50.4811,390943.0
2019-01-17 15:50:00,61.32,61.34,61.28,61.34,717897.0,50.4811,50.4976,50.4482,50.4976,717897.0
2019-01-17 15:55:00,61.34,61.45,61.34,61.44,2563832.0,50.4976,50.5882,50.4976,50.5799,2563832.0
2019-01-18 09:30:00,62.07,62.08,61.97,61.98,1010005.0,51.0986,51.1068,51.0163,51.0245,1010005.0
2019-01-18 09:35:00,61.98,62.04,61.95,61.97,1140258.0,51.0245,51.0739,50.9998,51.0163,1140258.0
2019-01-18 09:40:00,61.97,61.98,61.9,61.92,802630.0,51.0163,51.0245,50.9586,50.9751,802630.0
2019-01-18 09:45:00,61.92,61.95,61.9,61.91,342052.0,50.9751,50.9998,50.9586,50.9669,342052.0
2019-01-18 09:50:00,61.91,61.92,61.87,61.89,326057.0,50.9669,50.9751,50.9339,50.9504,326057.0
2019-01-18 09:55:00,61.9,61.91,61.86,61.91,379992.0,50.9586,50.9669,50.9257,50.9669,379992.0
2019-01-18 10:00:00,61.9,61.92,61.84,61.9,539660.0,50.9586,50.9751,50.9092,50.9586,539660.0
2019-01-18 10:05:00,61.9,61.92,61.85,61.87,622463.0,50.9586,50.9751,50.9175,50.9339,622463.0
2019-01-18 10:10:00,61.87,61.92,61.87,61.91,337149.0,50.9339,50.9751,50.9339,50.9669,337149.0
2019-01-18 10:15:00,61.91,62.05,61.89,62.01,1095816.0,50.9669,51.0821,50.9504,51.0492,1095816.0
2019-01-18 10:20:00,62.0,62.03,61.94,61.99,630659.0,51.041,51.0656,50.9916,51.0327,630659.0
2019-01-18 10:25:00,62.0,62.01,61.9,61.92,435251.0,51.041,51.0492,50.9586,50.9751,435251.0
2019-01-18 10:30:00,61.92,62.0,61.9,62.0,628729.0,50.9751,51.041,50.9586,51.041,628729.0
2019-01-18 10:35:00,62.0,62.03,61.92,61.94,750655.0,51.041,51.0656,50.9751,50.9916,750655.0
2019-01-18 10:40:00,61.94,62.01,61.91,61.98,428105.0,50.9916,51.0492,50.9669,51.0245,428105.0
2019-01-18 10:45:00,61.99,62.05,61.98,62.01,346081.0,51.0327,51.0821,51.0245,51.0492,346081.0
2019-01-18 10:50:00,62.01,62.09,62.0,62.08,207747.0,51.0492,51.115,51.041,51.1068,207747.0
2019-01-18 10:55:00,62.08,62.1,62.06,62.08,169708.0,51.1068,51.1233,51.0903,51.1068,169708.0
2019-01-18 11:00:00,62.08,62.12,62.06,62.11,609263.0,51.1068,51.1397,51.0903,51.1315,609263.0
2019-01-18 11:05:00,62.11,62.12,62.05,62.06,566333.0,51.1315,51.1397,51.0821,51.0903,566333.0
2019-01-18 11:10:00,62.07,62.07,61.98,62.0,1094181.0,51.0986,51.0986,51.0245,51.041,1094181.0
2019-01-18 11:15:00,62.0,62.02,61.96,61.99,566168.0,51.041,51.0574,51.008,51.0327,566168.0
2019-01-18 11:20:00,61.99,62.01,61.94,61.98,254878.0,51.0327,51.0492,50.9916,51.0245,254878.0
2019-01-18 11:25:00,61.98,62.06,61.98,62.04,619116.0,51.0245,51.0903,51.0245,51.0739,619116.0
2019-01-18 11:30:00,62.04,62.06,61.99,62.01,322318.0,51.0739,51.0903,51.0327,51.0492,322318.0
2019-01-18 11:35:00,62.0,62.06,61.99,62.05,1139447.0,51.041,51.0903,51.0327,51.0821,1139447.0
2019-01-18 11:40:00,62.05,62.07,62.04,62.05,244755.0,51.0821,51.0986,51.0739,51.0821,244755.0
2019-01-18 11:45:00,62.05,62.09,62.05,62.06,242336.0,51.0821,51.115,51.0821,51.0903,242336.0
2019-01-18 11:50:00,62.07,62.08,62.05,62.06,168937.0,51.0986,51.1068,51.0821,51.0903,168937.0
2019-01-18 11:55:00,62.05,62.12,62.03,62.1,174849.0,51.0821,51.1397,51.0656,51.1233,174849.0
2019-01-18 12:00:00,62.11,62.13,62.07,62.08,222258.0,51.1315,51.148,51.0986,51.1068,222258.0
2019-01-18 12:05:00,62.08,62.09,62.04,62.07,293727.0,51.1068,51.115,51.0739,51.0986,293727.0
2019-01-18 12:10:00,62.07,62.12,62.06,62.11,305298.0,51.0986,51.1397,51.0903,51.1315,305298.0
2019-01-18 12:15:00,62.11,62.14,62.07,62.1,208064.0,51.1315,51.1562,51.0986,51.1233,208064.0
2019-01-18 12:20:00,62.1,62.14,62.07,62.13,111530.0,51.1233,51.1562,51.0986,51.148,111530.0
2019-01-18 12:25:00,62.13,62.15,62.12,62.13,115970.0,51.148,51.1644,51.1397,51.148,115970.0
2019-01-18 12:30:00,62.13,62.15,62.11,62.13,112439.0,51.148,51.1644,51.1315,51.148,112439.0
2019-01-18 12:35:00,62.12,62.14,62.1,62.13,297024.0,51.1397,51.1562,51.1233,51.148,297024.0
2019-01-18 12:40:00,62.13,62.15,62.12,62.12,208192.0,51.148,51.1644,51.1397,51.1397,208192.0
2019-01-18 12:45:00,62.11,62.12,62.09,62.09,319587.0,51.1315,51.1397,51.115,51.115,319587.0
2019-01-18 12:50:00,62.09,62.12,62.07,62.09,360892.0,51.115,51.1397,51.0986,51.115,360892.0
2019-01-18 12:55:00,62.09,62.12,62.08,62.11,177132.0,51.115,51.1397,51.1068,51.1315,177132.0
2019-01-18 13:00:00,62.11,62.12,62.09,62.11,97578.0,51.1315,51.1397,51.115,51.1315,97578.0
2019-01-18 13:05:00,62.1,62.1,62.07,62.09,155393.0,51.1233,51.1233,51.0986,51.115,155393.0
2019-01-18 13:10:00,62.09,62.1,62.07,62.09,257243.0,51.115,51.1233,51.0986,51.115,257243.0
2019-01-18 13:15:00,62.09,62.09,62.06,62.08,294855.0,51.115,51.115,51.0903,51.1068,294855.0
2019-01-18 13:20:00,62.08,62.15,62.07,62.14,89294.0,51.1068,51.1644,51.0986,51.1562,89294.0
2019-01-18 13:25:00,62.14,62.15,62.06,62.08,518813.0,51.1562,51.1644,51.0903,51.1068,518813.0
2019-01-18 13:30:00,62.08,62.09,62.06,62.08,688845.0,51.1068,51.115,51.0903,51.1068,688845.0
2019-01-18 13:35:00,62.08,62.11,62.07,62.09,80556.0,51.1068,51.1315,51.0986,51.115,80556.0
2019-01-18 13:40:00,62.08,62.1,62.07,62.1,199184.0,51.1068,51.1233,51.0986,51.1233,199184.0
2019-01-18 13:45:00,62.1,62.12,62.08,62.11,197588.0,51.1233,51.1397,51.1068,51.1315,197588.0
2019-01-18 13:50:00,62.11,62.13,62.11,62.12,88033.0,51.1315,51.148,51.1315,51.1397,88033.0
2019-01-18 13:55:00,62.12,62.14,62.1,62.14,87878.0,51.1397,51.1562,51.1233,51.1562,87878.0
2019-01-18 14:00:00,62.13,62.14,62.1,62.12,257112.0,51.148,51.1562,51.1233,51.1397,257112.0
2019-01-18 14:05:00,62.12,62.13,62.09,62.12,953314.0,51.1397,51.148,51.115,51.1397,953314.0
2019-01-18 14:10:00,62.12,62.13,62.09,62.11,479181.0,51.1397,51.148,51.115,51.1315,479181.0
2019-01-18 14:15:00,62.1,62.12,62.08,62.09,166449.0,51.1233,51.1397,51.1068,51.115,166449.0
2019-01-18 14:20:00,62.08,62.13,62.08,62.12,411889.0,51.1068,51.148,51.1068,51.1397,411889.0
2019-01-18 14:25:00,62.11,62.11,62.07,62.09,121779.0,51.1315,51.1315,51.0986,51.115,121779.0
2019-01-18 14:30:00,62.08,62.1,62.05,62.06,184607.0,51.1068,51.1233,51.0821,51.0903,184607.0
2019-01-18 14:35:00,62.05,62.08,62.05,62.07,372465.0,51.0821,51.1068,51.0821,51.0986,372465.0
2019-01-18 14:40:00,62.07,62.09,62.04,62.07,255923.0,51.0986,51.115,51.0739,51.0986,255923.0
2019-01-18 14:45:00,62.06,62.09,62.05,62.09,188807.0,51.0903,51.115,51.0821,51.115,188807.0
2019-01-18 14:50:00,62.09,62.1,62.08,62.09,120108.0,51.115,51.1233,51.1068,51.115,120108.0
2019-01-18 14:55:00,62.09,62.11,62.08,62.08,124306.0,51.115,51.1315,51.1068,51.1068,124306.0
2019-01-18 15:00:00,62.08,62.09,62.05,62.07,453060.0,51.1068,51.115,51.0821,51.0986,453060.0
2019-01-18 15:05:00,62.07,62.09,62.06,62.07,417393.0,51.0986,51.115,51.0903,51.0986,417393.0
2019-01-18 15:10:00,62.06,62.1,62.06,62.09,294884.0,51.0903,51.1233,51.0903,51.115,294884.0
2019-01-18 15:15:00,62.09,62.1,62.07,62.08,275523.0,51.115,51.1233,51.0986,51.1068,275523.0
2019-01-18 15:20:00,62.09,62.1,62.06,62.08,189674.0,51.115,51.1233,51.0903,51.1068,189674.0
2019-01-18 15:25:00,62.07,62.1,62.06,62.09,174639.0,51.0986,51.1233,51.0903,51.115,174639.0
2019-01-18 15:30:00,62.1,62.11,62.08,62.08,275124.0,51.1233,51.1315,51.1068,51.1068,275124.0
2019-01-18 15:35:00,62.09,62.14,62.08,62.12,345297.0,51.115,51.1562,51.1068,51.1397,345297.0
2019-01-18 15:40:00,62.13,62.13,62.1,62.12,365233.0,51.148,51.148,51.1233,51.1397,365233.0
2019-01-18 15:45:00,62.12,62.14,62.08,62.09,644070.0,51.1397,51.1562,51.1068,51.115,644070.0
2019-01-18 15:50:00,62.08,62.09,62.05,62.07,617223.0,51.1068,51.115,51.0821,51.0986,617223.0
2019-01-18 15:55:00,62.07,62.11,62.04,62.09,3132830.0,51.0986,51.1315,51.0739,51.115,3132830.0
2019-01-22 09:30:00,61.43,61.49,61.4,61.47,856929.0,50.5717,50.6211,50.547,50.6046,856929.0
2019-01-22 09:35:00,61.47,61.5,61.45,61.47,539629.0,50.6046,50.6293,50.5882,50.6046,539629.0
2019-01-22 09:40:00,61.48,61.49,61.43,61.45,620982.0,50.6129,50.6211,50.5717,50.5882,620982.0
2019-01-22 09:45:00,61.45,61.46,61.37,61.37,503660.0,50.5882,50.5964,50.5223,50.5223,503660.0
2019-01-22 09:50:00,61.37,61.4,61.35,61.39,194006.0,50.5223,50.547,50.5058,50.5388,194006.0
2019-01-22 09:55:00,61.39,61.46,61.38,61.44,307703.0,50.5388,50.5964,50.5305,50.5799,307703.0
2019-01-22 10:00:00,61.43,61.44,61.38,61.4,180296.0,50.5717,50.5799,50.5305,50.547,180296.0
2019-01-22 10:05:00,61.4,61.4,61.3,61.33,535691.0,50.547,50.547,50.4647,50.4894,535691.0
2019-01-22 10:10:00,61.33,61.36,61.31,61.31,334715.0,50.4894,50.5141,50.4729,50.4729,334715.0
2019-01-22 10:15:00,61.31,61.35,61.29,61.33,488733.0,50.4729,50.5058,50.4565,50.4894,488733.0
2019-01-22 10:20:00,61.32,61.39,61.32,61.37,680907.0,50.4811,50.5388,50.4811,50.5223,680907.0
2019-01-22 10:25:00,61.37,61.41,61.35,61.4,215919.0,50.5223,50.5552,50.5058,50.547,215919.0
2019-01-22 10:30:00,61.4,61.44,61.37,61.43,418241.0,50.547,50.5799,50.5223,50.5717,418241.0
2019-01-22 10:35:00,61.43,61.47,61.42,61.43,276476.0,50.5717,50.6046,50.5635,50.5717,276476.0
2019-01-22 10:40:00,61.43,61.47,61.4,61.43,479963.0,50.5717,50.6046,50.547,50.5717,479963.0
2019-01-22 10:45:00,61.43,61.44,61.39,61.41,234422.0,50.5717,50.5799,50.5388,50.5552,234422.0
2019-01-22 10:50:00,61.41,61.46,61.4,61.43,239716.0,50.5552,50.5964,50.547,50.5717,239716.0
2019-01-22 10:55:00,61.44,61.48,61.39,61.4,250826.0,50.5799,50.6129,50.5388,50.547,250826.0
2019-01-22 11:00:00,61.39,61.45,61.38,61.43,422380.0,50.5388,50.5882,50.5305,50.5717,422380.0
2019-01-22 11:05:00,61.44,61.46,61.42,61.43,258764.0,50.5799,50.5964,50.5635,50.5717,258764.0
2019-01-22 11:10:00,61.43,61.48,61.41,61.45,311278.0,50.5717,50.6129,50.5552,50.5882,311278.0
2019-01-22 11:15:00,61.46,61.49,61.44,61.46,116223.0,50.5964,50.6211,50.5799,50.5964,116223.0
2019-01-22 11:20:00,61.47,61.5,61.46,61.48,129941.0,50.6046,50.6293,50.5964,50.6129,129941.0
2019-01-22 11:25:00,61.49,61.5,61.45,61.45,375868.0,50.6211,50.6293,50.5882,50.5882,375868.0
2019-01-22 11:30:00,61.45,61.5,61.45,61.48,211801.0,50.5882,50.6293,50.5882,50.6129,211801.0
2019-01-22 11:35:00,61.48,61.51,61.47,61.48,119443.0,50.6129,50.6376,50.6046,50.6129,119443.0
2019-01-22 11:40:00,61.48,61.48,61.37,61.41,279271.0,50.6129,50.6129,50.5223,50.5552,279271.0
2019-01-22 11:45:00,61.4,61.43,61.38,61.41,207783.0,50.547,50.5717,50.5305,50.5552,207783.0
2019-01-22 11:50:00,61.4,61.41,61.36,61.37,135985.0,50.547,50.5552,50.5141,50.5223,135985.0
2019-01-22 11:55:00,61.37,61.37,61.33,61.34,220666.0,50.5223,50.5223,50.4894,50.4976,220666.0
2019-01-22 12:00:00,61.34,61.35,61.31,61.34,803989.0,50.4976,50.5058,50.4729,50.4976,803989.0
2019-01-22 12:05:00,61.34,61.4,61.32,61.4,828949.0,50.4976,50.547,50.4811,50.547,828949.0
2019-01-22 12:10:00,61.4,61.41,61.38,61.4,94471.0,50.547,50.5552,50.5305,50.547,94471.0
2019-01-22 12:15:00,61.4,61.41,61.38,61.39,54360.0,50.547,50.5552,50.5305,50.5388,54360.0
2019-01-22 12:20:00,61.4,61.4,61.36,61.37,47402.0,50.547,50.547,50.5141,50.5223,47402.0
2019-01-22 12:25:00,61.37,61.38,61.33,61.35,211989.0,50.5223,50.5305,50.4894,50.5058,211989.0
2019-01-22 12:30:00,61.34,61.37,61.32,61.34,77080.0,50.4976,50.5223,50.4811,50.4976,77080.0
2019-01-22 12:35:00,61.34,61.36,61.32,61.34,186512.0,50.4976,50.5141,50.4811,50.4976,186512.0
2019-01-22 12:40:00,61.35,61.36,61.33,61.35,260720.0,50.5058,50.5141,50.4894,50.5058,260720.0
2019-01-22 12:45:00,61.35,61.38,61.34,61.36,109210.0,50.5058,50.5305,50.4976,50.5141,109210.0
2019-01-22 12:50:00,61.36,61.38,61.35,61.36,190154.0,50.5141,50.5305,50.5058,50.5141,190154.0
2019-01-22 12:55:00,61.35,61.36,61.32,61.33,129830.0,50.5058,50.5141,50.4811,50.4894,129830.0
2019-01-22 13:00:00,61.33,61.33,61.24,61.25,328118.0,50.4894,50.4894,50.4153,50.4235,328118.0
2019-01-22 13:05:00,61.25,61.27,61.22,61.23,158002.0,50.4235,50.44,50.3988,50.4071,158002.0
2019-01-22 13:10:00,61.23,61.23,61.17,61.18,308683.0,50.4071,50.4071,50.3577,50.3659,308683.0
2019-01-22 13:15:00,61.18,61.2,61.13,61.13,308486.0,50.3659,50.3824,50.3247,50.3247,308486.0
2019-01-22 13:20:00,61.13,61.21,61.13,61.18,743116.0,50.3247,50.3906,50.3247,50.3659,743116.0
2019-01-22 13:25:00,61.18,61.22,61.16,61.21,208427.0,50.3659,50.3988,50.3494,50.3906,208427.0
2019-01-22 13:30:00,61.22,61.23,61.19,61.23,457142.0,50.3988,50.4071,50.3741,50.4071,457142.0
2019-01-22 13:35:00,61.23,61.26,61.22,61.24,308097.0,50.4071,50.4318,50.3988,50.4153,308097.0
2019-01-22 13:40:00,61.25,61.26,61.2,61.22,109643.0,50.4235,50.4318,50.3824,50.3988,109643.0
2019-01-22 13:45:00,61.21,61.25,61.2,61.24,250939.0,50.3906,50.4235,50.3824,50.4153,250939.0
2019-01-22 13:50:00,61.24,61.27,61.22,61.23,159734.0,50.4153,50.44,50.3988,50.4071,159734.0
2019-01-22 13:55:00,61.23,61.26,61.22,61.23,212426.0,50.4071,50.4318,50.3988,50.4071,212426.0
2019-01-22 14:00:00,61.23,61.24,61.19,61.2,203130.0,50.4071,50.4153,50.3741,50.3824,203130.0
2019-01-22 14:05:00,61.19,61.24,61.19,61.21,325391.0,50.3741,50.4153,50.3741,50.3906,325391.0
2019-01-22 14:10:00,61.21,61.22,61.18,61.19,250564.0,50.3906,50.3988,50.3659,50.3741,250564.0
2019-01-22 14:15:00,61.19,61.22,61.18,61.2,322296.0,50.3741,50.3988,50.3659,50.3824,322296.0
2019-01-22 14:20:00,61.2,61.2,61.14,61.15,784822.0,50.3824,50.3824,50.333,50.3412,784822.0
2019-01-22 14:25:00,61.15,61.16,61.12,61.12,490457.0,50.3412,50.3494,50.3165,50.3165,490457.0
2019-01-22 14:30:00,61.13,61.14,61.11,61.13,560691.0,50.3247,50.333,50.3083,50.3247,560691.0
2019-01-22 14:35:00,61.13,61.14,61.08,61.1,625246.0,50.3247,50.333,50.2836,50.3,625246.0
2019-01-22 14:40:00,61.09,61.14,61.04,61.05,517674.0,50.2918,50.333,50.2506,50.2589,517674.0
2019-01-22 14:45:00,61.06,61.09,61.03,61.05,608272.0,50.2671,50.2918,50.2424,50.2589,608272.0
2019-01-22 14:50:00,61.05,61.08,61.02,61.05,693839.0,50.2589,50.2836,50.2342,50.2589,693839.0
2019-01-22 14:55:00,61.05,61.08,61.04,61.07,499906.0,50.2589,50.2836,50.2506,50.2753,499906.0
2019-01-22 15:00:00,61.07,61.09,61.03,61.05,454268.0,50.2753,50.2918,50.2424,50.2589,454268.0
2019-01-22 15:05:00,61.04,61.05,61.0,61.02,664928.0,50.2506,50.2589,50.2177,50.2342,664928.0
2019-01-22 15:10:00,61.02,61.07,61.01,61.06,471386.0,50.2342,50.2753,50.2259,50.2671,471386.0
2019-01-22 15:15:00,61.06,61.09,61.04,61.09,331104.0,50.2671,50.2918,50.2506,50.2918,331104.0
2019-01-22 15:20:00,61.09,61.15,61.08,61.13,408127.0,50.2918,50.3412,50.2836,50.3247,408127.0
2019-01-22 15:25:00,61.13,61.14,61.11,61.13,292903.0,50.3247,50.333,50.3083,50.3247,292903.0
2019-01-22 15:30:00,61.13,61.14,61.08,61.09,409997.0,50.3247,50.333,50.2836,50.2918,409997.0
2019-01-22 15:35:00,61.09,61.2,61.05,61.2,967329.0,50.2918,50.3824,50.2589,50.3824,967329.0
2019-01-22 15:40:00,61.2,61.23,61.15,61.16,891402.0,50.3824,50.4071,50.3412,50.3494,891402.0
2019-01-22 15:45:00,61.15,61.16,61.11,61.12,1018029.0,50.3412,50.3494,50.3083,50.3165,1018029.0
2019-01-22 15:50:00,61.12,61.16,61.08,61.09,1739170.0,50.3165,50.3494,50.2836,50.2918,1739170.0
2019-01-22 15:55:00,61.1,61.14,61.08,61.13,2902487.0,50.3,50.333,50.2836,50.3247,2902487.0
2019-01-23 09:30:00,61.64,61.66,61.61,61.63,579885.0,50.7446,50.761,50.7199,50.7364,579885.0
2019-01-23 09:35:00,61.64,61.66,61.61,61.63,689516.0,50.7446,50.761,50.7199,50.7364,689516.0
2019-01-23 09:40:00,61.63,61.65,61.58,61.59,472147.0,50.7364,50.7528,50.6952,50.7034,472147.0
2019-01-23 09:45:00,61.6,61.66,61.59,61.65,378561.0,50.7117,50.761,50.7034,50.7528,378561.0
2019-01-23 09:50:00,61.64,61.65,61.59,61.6,269177.0,50.7446,50.7528,50.7034,50.7117,269177.0
2019-01-23 09:55:00,61.61,61.64,61.59,61.6,334734.0,50.7199,50.7446,50.7034,50.7117,334734.0
2019-01-23 10:00:00,61.6,61.66,61.58,61.66,138965.0,50.7117,50.761,50.6952,50.761,138965.0
2019-01-23 10:05:00,61.65,61.66,61.61,61.66,247007.0,50.7528,50.761,50.7199,50.761,247007.0
2019-01-23 10:10:00,61.67,61.69,61.63,61.63,261475.0,50.7693,50.7857,50.7364,50.7364,261475.0
2019-01-23 10:15:00,61.64,61.67,61.56,61.56,300952.0,50.7446,50.7693,50.6787,50.6787,300952.0
2019-01-23 10:20:00,61.56,61.59,61.54,61.55,142894.0,50.6787,50.7034,50.6623,50.6705,142894.0
2019-01-23 10:25:00,61.55,61.56,61.5,61.51,100203.0,50.6705,50.6787,50.6293,50.6376,100203.0
2019-01-23 10:30:00,61.51,61.53,61.48,61.51,283594.0,50.6376,50.654,50.6129,50.6376,283594.0
2019-01-23 10:35:00,61.51,61.56,61.49,61.51,154405.0,50.6376,50.6787,50.6211,50.6376,154405.0
2019-01-23 10:40:00,61.51,61.52,61.44,61.44,232641.0,50.6376,50.6458,50.5799,50.5799,232641.0
2019-01-23 10:45:00,61.44,61.48,61.43,61.44,323666.0,50.5799,50.6129,50.5717,50.5799,323666.0
2019-01-23 10:50:00,61.44,61.45,61.4,61.42,183653.0,50.5799,50.5882,50.547,50.5635,183653.0
2019-01-23 10:55:00,61.42,61.43,61.38,61.4,349863.0,50.5635,50.5717,50.5305,50.547,349863.0
2019-01-23 11:00:00,61.41,61.45,61.4,61.44,256013.0,50.5552,50.5882,50.547,50.5799,256013.0
2019-01-23 11:05:00,61.44,61.48,61.44,61.47,218260.0,50.5799,50.6129,50.5799,50.6046,218260.0
2019-01-23 11:10:00,61.47,61.51,61.46,61.48,448174.0,50.6046,50.6376,50.5964,50.6129,448174.0
2019-01-23 11:15:00,61.48,61.51,61.41,61.44,257289.0,50.6129,50.6376,50.5552,50.5799,257289.0
2019-01-23 11:20:00,61.44,61.44,61.39,61.39,188835.0,50.5799,50.5799,50.5388,50.5388,188835.0
2019-01-23 11:25:00,61.39,61.41,61.35,61.39,804493.0,50.5388,50.5552,50.5058,50.5388,804493.0
2019-01-23 11:30:00,61.39,61.42,61.36,61.4,241842.0,50.5388,50.5635,50.5141,50.547,241842.0
2019-01-23 11:35:00,61.4,61.41,61.35,61.37,207923.0,50.547,50.5552,50.5058,50.5223,207923.0
2019-01-23 11:40:00,61.37,61.37,61.32,61.34,138441.0,50.5223,50.5223,50.4811,50.4976,138441.0
2019-01-23 11:45:00,61.34,61.35,61.25,61.25,252994.0,50.4976,50.5058,50.4235,50.4235,252994.0
2019-01-23 11:50:00,61.26,61.28,61.21,61.22,223839.0,50.4318,50.4482,50.3906,50.3988,223839.0
2019-01-23 11:55:00,61.22,61.23,61.18,61.22,202742.0,50.3988,50.4071,50.3659,50.3988,202742.0
2019-01-23 12:00:00,61.22,61.27,61.19,61.25,447361.0,50.3988,50.44,50.3741,50.4235,447361.0
2019-01-23 12:05:00,61.25,61.28,61.16,61.2,425949.0,50.4235,50.4482,50.3494,50.3824,425949.0
2019-01-23 12:10:00,61.2,61.23,61.18,61.21,107931.0,50.3824,50.4071,50.3659,50.3906,107931.0
2019-01-23 12:15:00,61.21,61.21,61.14,61.17,420499.0,50.3906,50.3906,50.333,50.3577,420499.0
2019-01-23 12:20:00,61.17,61.23,61.15,61.22,321462.0,50.3577,50.4071,50.3412,50.3988,321462.0
2019-01-23 12:25:00,61.22,61.27,61.22,61.25,77759.0,50.3988,50.44,50.3988,50.4235,77759.0
2019-01-23 12:30:00,61.24,61.29,61.23,61.27,235568.0,50.4153,50.4565,50.4071,50.44,235568.0
2019-01-23 12:35:00,61.26,61.29,61.23,61.27,93757.0,50.4318,50.4565,50.4071,50.44,93757.0
2019-01-23 12:40:00,61.27,61.29,61.25,61.29,116837.0,50.44,50.4565,50.4235,50.4565,116837.0
2019-01-23 12:45:00,61.29,61.31,61.28,61.3,191336.0,50.4565,50.4729,50.4482,50.4647,191336.0
2019-01-23 12:50:00,61.3,61.33,61.28,61.3,172594.0,50.4647,50.4894,50.4482,50.4647,172594.0
2019-01-23 12:55:00,61.3,61.33,61.27,61.31,95656.0,50.4647,50.4894,50.44,50.4729,95656.0
2019-01-23 13:00:00,61.32,61.32,61.25,61.27,79272.0,50.4811,50.4811,50.4235,50.44,79272.0
2019-01-23 13:05:00,61.26,61.32,61.23,61.31,146685.0,50.4318,50.4811,50.4071,50.4729,146685.0
2019-01-23 13:10:00,61.31,61.32,61.28,61.29,65901.0,50.4729,50.4811,50.4482,50.4565,65901.0
2019-01-23 13:15:00,61.29,61.35,61.29,61.33,217364.0,50.4565,50.5058,50.4565,50.4894,217364.0
2019-01-23 13:20:00,61.33,61.34,61.32,61.33,46811.0,50.4894,50.4976,50.4811,50.4894,46811.0
2019-01-23 13:25:00,61.33,61.34,61.3,61.3,152553.0,50.4894,50.4976,50.4647,50.4647,152553.0
2019-01-23 13:30:00,61.3,61.36,61.3,61.32,201991.0,50.4647,50.5141,50.4647,50.4811,201991.0
2019-01-23 13:35:00,61.33,61.35,61.32,61.32,68024.0,50.4894,50.5058,50.4811,50.4811,68024.0
2019-01-23 13:40:00,61.32,61.33,61.29,61.33,83020.0,50.4811,50.4894,50.4565,50.4894,83020.0
2019-01-23 13:45:00,61.33,61.36,61.32,61.34,69700.0,50.4894,50.5141,50.4811,50.4976,69700.0
2019-01-23 13:50:00,61.34,61.35,61.31,61.34,123610.0,50.4976,50.5058,50.4729,50.4976,123610.0
2019-01-23 13:55:00,61.33,61.36,61.31,61.32,413308.0,50.4894,50.5141,50.4729,50.4811,413308.0
2019-01-23 14:00:00,61.33,61.39,61.32,61.38,268922.0,50.4894,50.5388,50.4811,50.5305,268922.0
2019-01-23 14:05:00,61.38,61.38,61.36,61.36,150606.0,50.5305,50.5305,50.5141,50.5141,150606.0
2019-01-23 14:10:00,61.36,61.36,61.36,61.36,0.0,50.5141,50.5141,50.5141,50.5141,0.0
2019-01-23 14:15:00,61.34,61.34,61.31,61.32,65471.0,50.4976,50.4976,50.4729,50.4811,65471.0
2019-01-23 14:20:00,61.32,61.37,61.32,61.36,98325.0,50.4811,50.5223,50.4811,50.5141,98325.0
2019-01-23 14:25:00,61.36,61.38,61.34,61.37,125604.0,50.5141,50.5305,50.4976,50.5223,125604.0
2019-01-23 14:30:00,61.37,61.38,61.31,61.37,609362.0,50.5223,50.5305,50.4729,50.5223,609362.0
2019-01-23 14:35:00,61.37,61.39,61.33,61.34,111994.0,50.5223,50.5388,50.4894,50.4976,111994.0
2019-01-23 14:40:00,61.34,61.34,61.3,61.3,271288.0,50.4976,50.4976,50.4647,50.4647,271288.0
2019-01-23 14:45:00,61.3,61.31,61.28,61.3,107276.0,50.4647,50.4729,50.4482,50.4647,107276.0
2019-01-23 14:50:00,61.3,61.35,61.3,61.31,173810.0,50.4647,50.5058,50.4647,50.4729,173810.0
2019-01-23 14:55:00,61.32,61.35,61.3,61.33,84648.0,50.4811,50.5058,50.4647,50.4894,84648.0
2019-01-23 15:00:00,61.32,61.36,61.31,61.34,162788.0,50.4811,50.5141,50.4729,50.4976,162788.0
2019-01-23 15:05:00,61.34,61.37,61.32,61.33,804203.0,50.4976,50.5223,50.4811,50.4894,804203.0
2019-01-23 15:10:00,61.33,61.37,61.32,61.35,234901.0,50.4894,50.5223,50.4811,50.5058,234901.0
2019-01-23 15:15:00,61.36,61.41,61.35,61.39,122672.0,50.5141,50.5552,50.5058,50.5388,122672.0
2019-01-23 15:20:00,61.38,61.43,61.38,61.4,311704.0,50.5305,50.5717,50.5305,50.547,311704.0
2019-01-23 15:25:00,61.4,61.42,61.38,61.4,134823.0,50.547,50.5635,50.5305,50.547,134823.0
2019-01-23 15:30:00,61.41,61.42,61.37,61.39,145022.0,50.5552,50.5635,50.5223,50.5388,145022.0
2019-01-23 15:35:00,61.39,61.4,61.37,61.37,267152.0,50.5388,50.547,50.5223,50.5223,267152.0
2019-01-23 15:40:00,61.38,61.41,61.37,61.39,171931.0,50.5305,50.5552,50.5223,50.5388,171931.0
2019-01-23 15:45:00,61.39,61.41,61.37,61.4,421787.0,50.5388,50.5552,50.5223,50.547,421787.0
2019-01-23 15:50:00,61.4,61.4,61.35,61.36,513540.0,50.547,50.547,50.5058,50.5141,513540.0
2019-01-23 15:55:00,61.36,61.41,61.35,61.4,1597630.0,50.5141,50.5552,50.5058,50.547,1597630.0
2019-01-24 09:30:00,61.43,61.48,61.42,61.44,400765.0,50.5717,50.6129,50.5635,50.5799,400765.0
2019-01-24 09:35:00,61.44,61.49,61.4,61.43,260451.0,50.5799,50.6211,50.547,50.5717,260451.0
2019-01-24 09:40:00,61.43,61.43,61.37,61.39,276997.0,50.5717,50.5717,50.5223,50.5388,276997.0
2019-01-24 09:45:00,61.39,61.46,61.36,61.37,402303.0,50.5388,50.5964,50.5141,50.5223,402303.0
2019-01-24 09:50:00,61.37,61.42,61.36,61.38,253936.0,50.5223,50.5635,50.5141,50.5305,253936.0
2019-01-24 09:55:00,61.38,61.41,61.34,61.38,186055.0,50.5305,50.5552,50.4976,50.5305,186055.0
2019-01-24 10:00:00,61.38,61.42,61.34,61.37,191525.0,50.5305,50.5635,50.4976,50.5223,191525.0
2019-01-24 10:05:00,61.38,61.43,61.36,61.43,267886.0,50.5305,50.5717,50.5141,50.5717,267886.0
2019-01-24 10:10:00,61.43,61.47,61.4,61.47,611718.0,50.5717,50.6046,50.547,50.6046,611718.0
2019-01-24 10:15:00,61.47,61.52,61.46,61.49,409936.0,50.6046,50.6458,50.5964,50.6211,409936.0
2019-01-24 10:20:00,61.5,61.52,61.47,61.52,386387.0,50.6293,50.6458,50.6046,50.6458,386387.0
2019-01-24 10:25:00,61.51,61.56,61.5,61.54,552693.0,50.6376,50.6787,50.6293,50.6623,552693.0
2019-01-24 10:30:00,61.54,61.55,61.52,61.54,631652.0,50.6623,50.6705,50.6458,50.6623,631652.0
2019-01-24 10:35:00,61.54,61.55,61.49,61.51,170788.0,50.6623,50.6705,50.6211,50.6376,170788.0
2019-01-24 10:40:00,61.5,61.54,61.48,61.5,292764.0,50.6293,50.6623,50.6129,50.6293,292764.0
2019-01-24 10:45:00,61.5,61.51,61.44,61.44,253356.0,50.6293,50.6376,50.5799,50.5799,253356.0
2019-01-24 10:50:00,61.44,61.48,61.43,61.46,227422.0,50.5799,50.6129,50.5717,50.5964,227422.0
2019-01-24 10:55:00,61.46,61.51,61.46,61.5,358316.0,50.5964,50.6376,50.5964,50.6293,358316.0
2019-01-24 11:00:00,61.5,61.53,61.48,61.53,430684.0,50.6293,50.654,50.6129,50.654,430684.0
2019-01-24 11:05:00,61.53,61.54,61.49,61.51,224602.0,50.654,50.6623,50.6211,50.6376,224602.0
2019-01-24 11:10:00,61.51,61.52,61.42,61.46,242795.0,50.6376,50.6458,50.5635,50.5964,242795.0
2019-01-24 11:15:00,61.45,61.54,61.45,61.51,276504.0,50.5882,50.6623,50.5882,50.6376,276504.0
2019-01-24 11:20:00,61.5,61.53,61.48,61.51,225046.0,50.6293,50.654,50.6129,50.6376,225046.0
2019-01-24 11:25:00,61.51,61.53,61.49,61.51,205560.0,50.6376,50.654,50.6211,50.6376,205560.0
2019-01-24 11:30:00,61.5,61.51,61.46,61.5,483005.0,50.6293,50.6376,50.5964,50.6293,483005.0
2019-01-24 11:35:00,61.5,61.59,61.47,61.58,204716.0,50.6293,50.7034,50.6046,50.6952,204716.0
2019-01-24 11:40:00,61.58,61.59,61.56,61.59,173430.0,50.6952,50.7034,50.6787,50.7034,173430.0
2019-01-24 11:45:00,61.59,61.65,61.58,61.61,486438.0,50.7034,50.7528,50.6952,50.7199,486438.0
2019-01-24 11:50:00,61.61,61.61,61.51,61.54,297305.0,50.7199,50.7199,50.6376,50.6623,297305.0
2019-01-24 11:55:00,61.55,61.56,61.52,61.53,68790.0,50.6705,50.6787,50.6458,50.654,68790.0
2019-01-24 12:00:00,61.53,61.54,61.49,61.5,153058.0,50.654,50.6623,50.6211,50.6293,153058.0
2019-01-24 12:05:00,61.5,61.5,61.46,61.47,148377.0,50.6293,50.6293,50.5964,50.6046,148377.0
2019-01-24 12:10:00,61.47,61.49,61.45,61.47,113743.0,50.6046,50.6211,50.5882,50.6046,113743.0
2019-01-24 12:15:00,61.47,61.49,61.43,61.44,256855.0,50.6046,50.6211,50.5717,50.5799,256855.0
2019-01-24 12:20:00,61.44,61.45,61.41,61.41,137347.0,50.5799,50.5882,50.5552,50.5552,137347.0
2019-01-24 12:25:00,61.42,61.43,61.4,61.4,110752.0,50.5635,50.5717,50.547,50.547,110752.0
2019-01-24 12:30:00,61.4,61.44,61.39,61.44,198961.0,50.547,50.5799,50.5388,50.5799,198961.0
2019-01-24 12:35:00,61.43,61.43,61.38,61.4,194895.0,50.5717,50.5717,50.5305,50.547,194895.0
2019-01-24 12:40:00,61.4,61.4,61.36,61.39,58410.0,50.547,50.547,50.5141,50.5388,58410.0
2019-01-24 12:45:00,61.39,61.41,61.37,61.37,62103.0,50.5388,50.5552,50.5223,50.5223,62103.0
2019-01-24 12:50:00,61.37,61.38,61.35,61.35,55110.0,50.5223,50.5305,50.5058,50.5058,55110.0
2019-01-24 12:55:00,61.36,61.36,61.34,61.36,47970.0,50.5141,50.5141,50.4976,50.5141,47970.0
2019-01-24 13:00:00,61.35,61.37,61.31,61.32,64574.0,50.5058,50.5223,50.4729,50.4811,64574.0
2019-01-24 13:05:00,61.32,61.34,61.31,61.34,116547.0,50.4811,50.4976,50.4729,50.4976,116547.0
2019-01-24 13:10:00,61.33,61.33,61.26,61.3,333757.0,50.4894,50.4894,50.4318,50.4647,333757.0
2019-01-24 13:15:00,61.29,61.3,61.26,61.3,161186.0,50.4565,50.4647,50.4318,50.4647,161186.0
2019-01-24 13:20:00,61.29,61.32,61.29,61.31,517677.0,50.4565,50.4811,50.4565,50.4729,517677.0
2019-01-24 13:25:00,61.31,61.33,61.29,61.31,131687.0,50.4729,50.4894,50.4565,50.4729,131687.0
2019-01-24 13:30:00,61.31,61.37,61.31,61.36,425294.0,50.4729,50.5223,50.4729,50.5141,425294.0
2019-01-24 13:35:00,61.37,61.38,61.34,61.37,157274.0,50.5223,50.5305,50.4976,50.5223,157274.0
2019-01-24 13:40:00,61.37,61.38,61.3,61.31,130301.0,50.5223,50.5305,50.4647,50.4729,130301.0
2019-01-24 13:45:00,61.31,61.37,61.3,61.36,161700.0,50.4729,50.5223,50.4647,50.5141,161700.0
2019-01-24 13:50:00,61.36,61.4,61.35,61.39,482897.0,50.5141,50.547,50.5058,50.5388,482897.0
2019-01-24 13:55:00,61.39,61.41,61.38,61.39,124946.0,50.5388,50.5552,50.5305,50.5388,124946.0
2019-01-24 14:00:00,61.39,61.4,61.36,61.39,49297.0,50.5388,50.547,50.5141,50.5388,49297.0
2019-01-24 14:05:00,61.38,61.42,61.38,61.39,136982.0,50.5305,50.5635,50.5305,50.5388,136982.0
2019-01-24 14:10:00,61.4,61.41,61.36,61.38,111046.0,50.547,50.5552,50.5141,50.5305,111046.0
2019-01-24 14:15:00,61.38,61.4,61.37,61.37,97044.0,50.5305,50.547,50.5223,50.5223,97044.0
2019-01-24 14:20:00,61.38,61.41,61.38,61.39,193493.0,50.5305,50.5552,50.5305,50.5388,193493.0
2019-01-24 14:25:00,61.39,61.41,61.38,61.41,257323.0,50.5388,50.5552,50.5305,50.5552,257323.0
2019-01-24 14:30:00,61.41,61.42,61.38,61.41,482515.0,50.5552,50.5635,50.5305,50.5552,482515.0
2019-01-24 14:35:00,61.41,61.45,61.4,61.44,162180.0,50.5552,50.5882,50.547,50.5799,162180.0
2019-01-24 14:40:00,61.44,61.45,61.42,61.44,60235.0,50.5799,50.5882,50.5635,50.5799,60235.0
2019-01-24 14:45:00,61.44,61.45,61.41,61.43,158905.0,50.5799,50.5882,50.5552,50.5717,158905.0
2019-01-24 14:50:00,61.43,61.45,61.42,61.45,119702.0,50.5717,50.5882,50.5635,50.5882,119702.0
2019-01-24 14:55:00,61.45,61.46,61.43,61.44,108683.0,50.5882,50.5964,50.5717,50.5799,108683.0
2019-01-24 15:00:00,61.43,61.46,61.41,61.44,141351.0,50.5717,50.5964,50.5552,50.5799,141351.0
2019-01-24 15:05:00,61.45,61.47,61.44,61.47,182984.0,50.5882,50.6046,50.5799,50.6046,182984.0
2019-01-24 15:10:00,61.47,61.49,61.45,61.47,293042.0,50.6046,50.6211,50.5882,50.6046,293042.0
2019-01-24 15:15:00,61.48,61.5,61.47,61.48,151112.0,50.6129,50.6293,50.6046,50.6129,151112.0
2019-01-24 15:20:00,61.48,61.49,61.46,61.47,84436.0,50.6129,50.6211,50.5964,50.6046,84436.0
2019-01-24 15:25:00,61.48,61.49,61.47,61.48,82558.0,50.6129,50.6211,50.6046,50.6129,82558.0
2019-01-24 15:30:00,61.48,61.48,61.46,61.48,84625.0,50.6129,50.6129,50.5964,50.6129,84625.0
2019-01-24 15:35:00,61.48,61.5,61.46,61.47,170464.0,50.6129,50.6293,50.5964,50.6046,170464.0
2019-01-24 15:40:00,61.47,61.49,61.46,61.46,175887.0,50.6046,50.6211,50.5964,50.5964,175887.0
2019-01-24 15:45:00,61.46,61.49,61.45,61.47,402304.0,50.5964,50.6211,50.5882,50.6046,402304.0
2019-01-24 15:50:00,61.47,61.5,61.46,61.48,564252.0,50.6046,50.6293,50.5964,50.6129,564252.0
2019-01-24 15:55:00,61.48,61.51,61.47,61.47,2156944.0,50.6129,50.6376,50.6046,50.6046,2156944.0
2019-01-25 09:30:00,62.06,62.07,62.01,62.03,1452983.0,51.0903,51.0986,51.0492,51.0656,1452983.0
2019-01-25 09:35:00,62.04,62.07,62.01,62.07,903911.0,51.0739,51.0986,51.0492,51.0986,903911.0
2019-01-25 09:40:00,62.08,62.11,62.07,62.08,425744.0,51.1068,51.1315,51.0986,51.1068,425744.0
2019-01-25 09:45:00,62.09,62.13,62.07,62.08,515680.0,51.115,51.148,51.0986,51.1068,515680.0
2019-01-25 09:50:00,62.08,62.13,62.08,62.08,157206.0,51.1068,51.148,51.1068,51.1068,157206.0
2019-01-25 09:55:00,62.09,62.11,62.08,62.09,118207.0,51.115,51.1315,51.1068,51.115,118207.0
2019-01-25 10:00:00,62.09,62.1,62.07,62.09,323610.0,51.115,51.1233,51.0986,51.115,323610.0
2019-01-25 10:05:00,62.08,62.12,62.08,62.12,184224.0,51.1068,51.1397,51.1068,51.1397,184224.0
2019-01-25 10:10:00,62.12,62.16,62.11,62.14,393217.0,51.1397,51.1727,51.1315,51.1562,393217.0
2019-01-25 10:15:00,62.13,62.15,62.11,62.14,502667.0,51.148,51.1644,51.1315,51.1562,502667.0
2019-01-25 10:20:00,62.14,62.18,62.12,62.17,219872.0,51.1562,51.1891,51.1397,51.1809,219872.0
2019-01-25 10:25:00,62.17,62.22,62.16,62.2,395161.0,51.1809,51.2221,51.1727,51.2056,395161.0
2019-01-25 10:30:00,62.19,62.22,62.17,62.2,795249.0,51.1974,51.2221,51.1809,51.2056,795249.0
2019-01-25 10:35:00,62.21,62.26,62.2,62.24,248948.0,51.2138,51.255,51.2056,51.2385,248948.0
2019-01-25 10:40:00,62.24,62.26,62.21,62.25,214629.0,51.2385,51.255,51.2138,51.2468,214629.0
2019-01-25 10:45:00,62.25,62.28,62.23,62.25,174630.0,51.2468,51.2715,51.2303,51.2468,174630.0
2019-01-25 10:50:00,62.25,62.26,62.23,62.25,251420.0,51.2468,51.255,51.2303,51.2468,251420.0
2019-01-25 10:55:00,62.25,62.26,62.23,62.25,601038.0,51.2468,51.255,51.2303,51.2468,601038.0
2019-01-25 11:00:00,62.24,62.26,62.2,62.22,725100.0,51.2385,51.255,51.2056,51.2221,725100.0
2019-01-25 11:05:00,62.22,62.27,62.2,62.26,884744.0,51.2221,51.2632,51.2056,51.255,884744.0
2019-01-25 11:10:00,62.26,62.26,62.22,62.22,228191.0,51.255,51.255,51.2221,51.2221,228191.0
2019-01-25 11:15:00,62.22,62.24,62.21,62.24,578420.0,51.2221,51.2385,51.2138,51.2385,578420.0
2019-01-25 11:20:00,62.24,62.25,62.2,62.2,461338.0,51.2385,51.2468,51.2056,51.2056,461338.0
2019-01-25 11:25:00,62.2,62.24,62.18,62.22,848034.0,51.2056,51.2385,51.1891,51.2221,848034.0
2019-01-25 11:30:00,62.21,62.24,62.19,62.21,250264.0,51.2138,51.2385,51.1974,51.2138,250264.0
2019-01-25 11:35:00,62.2,62.21,62.16,62.17,147415.0,51.2056,51.2138,51.1727,51.1809,147415.0
2019-01-25 11:40:00,62.18,62.22,62.17,62.22,115347.0,51.1891,51.2221,51.1809,51.2221,115347.0
2019-01-25 11:45:00,62.22,62.22,62.2,62.21,148198.0,51.2221,51.2221,51.2056,51.2138,148198.0
2019-01-25 11:50:00,62.21,62.23,62.2,62.21,116506.0,51.2138,51.2303,51.2056,51.2138,116506.0
2019-01-25 11:55:00,62.21,62.23,62.2,62.22,89343.0,51.2138,51.2303,51.2056,51.2221,89343.0
2019-01-25 12:00:00,62.22,62.22,62.19,62.19,129667.0,51.2221,51.2221,51.1974,51.1974,129667.0
2019-01-25 12:05:00,62.2,62.22,62.19,62.19,107740.0,51.2056,51.2221,51.1974,51.1974,107740.0
2019-01-25 12:10:00,62.2,62.2,62.17,62.18,179293.0,51.2056,51.2056,51.1809,51.1891,179293.0
2019-01-25 12:15:00,62.18,62.2,62.17,62.19,77473.0,51.1891,51.2056,51.1809,51.1974,77473.0
2019-01-25 12:20:00,62.19,62.22,62.18,62.22,75064.0,51.1974,51.2221,51.1891,51.2221,75064.0
2019-01-25 12:25:00,62.21,62.25,62.21,62.24,175773.0,51.2138,51.2468,51.2138,51.2385,175773.0
2019-01-25 12:30:00,62.24,62.25,62.19,62.19,293782.0,51.2385,51.2468,51.1974,51.1974,293782.0
2019-01-25 12:35:00,62.19,62.22,62.19,62.22,95839.0,51.1974,51.2221,51.1974,51.2221,95839.0
2019-01-25 12:40:00,62.22,62.22,62.15,62.17,247908.0,51.2221,51.2221,51.1644,51.1809,247908.0
2019-01-25 12:45:00,62.17,62.17,62.1,62.12,574600.0,51.1809,51.1809,51.1233,51.1397,574600.0
2019-01-25 12:50:00,62.12,62.13,62.09,62.12,401137.0,51.1397,51.148,51.115,51.1397,401137.0
2019-01-25 12:55:00,62.12,62.17,62.1,62.17,233175.0,51.1397,51.1809,51.1233,51.1809,233175.0
2019-01-25 13:00:00,62.16,62.19,62.15,62.15,146784.0,51.1727,51.1974,51.1644,51.1644,146784.0
2019-01-25 13:05:00,62.15,62.17,62.14,62.17,123354.0,51.1644,51.1809,51.1562,51.1809,123354.0
2019-01-25 13:10:00,62.15,62.17,62.13,62.16,137892.0,51.1644,51.1809,51.148,51.1727,137892.0
2019-01-25 13:15:00,62.16,62.19,62.14,62.16,246516.0,51.1727,51.1974,51.1562,51.1727,246516.0
2019-01-25 13:20:00,62.16,62.21,62.16,62.2,310171.0,51.1727,51.2138,51.1727,51.2056,310171.0
2019-01-25 13:25:00,62.2,62.22,62.18,62.2,90522.0,51.2056,51.2221,51.1891,51.2056,90522.0
2019-01-25 13:30:00,62.2,62.21,62.17,62.18,129755.0,51.2056,51.2138,51.1809,51.1891,129755.0
2019-01-25 13:35:00,62.18,62.2,62.15,62.18,157353.0,51.1891,51.2056,51.1644,51.1891,157353.0
2019-01-25 13:40:00,62.18,62.21,62.17,62.2,133728.0,51.1891,51.2138,51.1809,51.2056,133728.0
2019-01-25 13:45:00,62.2,62.22,62.19,62.2,217416.0,51.2056,51.2221,51.1974,51.2056,217416.0
2019-01-25 13:50:00,62.2,62.22,62.19,62.2,747903.0,51.2056,51.2221,51.1974,51.2056,747903.0
2019-01-25 13:55:00,62.2,62.2,62.18,62.18,139618.0,51.2056,51.2056,51.1891,51.1891,139618.0
2019-01-25 14:00:00,62.18,62.2,62.16,62.19,90194.0,51.1891,51.2056,51.1727,51.1974,90194.0
2019-01-25 14:05:00,62.19,62.21,62.18,62.19,63327.0,51.1974,51.2138,51.1891,51.1974,63327.0
2019-01-25 14:10:00,62.2,62.2,62.17,62.19,205249.0,51.2056,51.2056,51.1809,51.1974,205249.0
2019-01-25 14:15:00,62.18,62.19,62.15,62.17,203393.0,51.1891,51.1974,51.1644,51.1809,203393.0
2019-01-25 14:20:00,62.17,62.18,62.13,62.16,459331.0,51.1809,51.1891,51.148,51.1727,459331.0
2019-01-25 14:25:00,62.16,62.16,62.12,62.14,414877.0,51.1727,51.1727,51.1397,51.1562,414877.0
2019-01-25 14:30:00,62.14,62.15,62.12,62.14,300232.0,51.1562,51.1644,51.1397,51.1562,300232.0
2019-01-25 14:35:00,62.14,62.17,62.13,62.14,211750.0,51.1562,51.1809,51.148,51.1562,211750.0
2019-01-25 14:40:00,62.14,62.16,62.12,62.15,127390.0,51.1562,51.1727,51.1397,51.1644,127390.0
2019-01-25 14:45:00,62.14,62.15,62.13,62.13,113759.0,51.1562,51.1644,51.148,51.148,113759.0
2019-01-25 14:50:00,62.14,62.18,62.12,62.16,89283.0,51.1562,51.1891,51.1397,51.1727,89283.0
2019-01-25 14:55:00,62.16,62.19,62.15,62.18,245949.0,51.1727,51.1974,51.1644,51.1891,245949.0
2019-01-25 15:00:00,62.19,62.19,62.15,62.16,129860.0,51.1974,51.1974,51.1644,51.1727,129860.0
2019-01-25 15:05:00,62.16,62.18,62.15,62.16,78534.0,51.1727,51.1891,51.1644,51.1727,78534.0
2019-01-25 15:10:00,62.16,62.18,62.15,62.16,159489.0,51.1727,51.1891,51.1644,51.1727,159489.0
2019-01-25 15:15:00,62.17,62.2,62.16,62.19,122168.0,51.1809,51.2056,51.1727,51.1974,122168.0
2019-01-25 15:20:00,62.19,62.21,62.18,62.19,225101.0,51.1974,51.2138,51.1891,51.1974,225101.0
2019-01-25 15:25:00,62.19,62.2,62.13,62.14,181958.0,51.1974,51.2056,51.148,51.1562,181958.0
2019-01-25 15:30:00,62.14,62.14,62.1,62.12,277004.0,51.1562,51.1562,51.1233,51.1397,277004.0
2019-01-25 15:35:00,62.12,62.15,62.1,62.14,205624.0,51.1397,51.1644,51.1233,51.1562,205624.0
2019-01-25 15:40:00,62.14,62.17,62.12,62.15,503346.0,51.1562,51.1809,51.1397,51.1644,503346.0
2019-01-25 15:45:00,62.15,62.17,62.12,62.14,579219.0,51.1644,51.1809,51.1397,51.1562,579219.0
2019-01-25 15:50:00,62.13,62.14,62.1,62.1,697448.0,51.148,51.1562,51.1233,51.1233,697448.0
2019-01-25 15:55:00,62.11,62.18,62.1,62.17,2552322.0,51.1315,51.1891,51.1233,51.1809,2552322.0
2019-01-28 09:30:00,61.67,61.72,61.65,61.68,510084.0,50.7693,50.8104,50.7528,50.7775,510084.0
2019-01-28 09:35:00,61.67,61.72,61.67,61.67,381246.0,50.7693,50.8104,50.7693,50.7693,381246.0
2019-01-28 09:40:00,61.67,61.74,61.65,61.73,124675.0,50.7693,50.8269,50.7528,50.8187,124675.0
2019-01-28 09:45:00,61.73,61.77,61.7,61.7,185135.0,50.8187,50.8516,50.794,50.794,185135.0
2019-01-28 09:50:00,61.69,61.73,61.63,61.68,412762.0,50.7857,50.8187,50.7364,50.7775,412762.0
2019-01-28 09:55:00,61.68,61.7,61.66,61.69,296306.0,50.7775,50.794,50.761,50.7857,296306.0
2019-01-28 10:00:00,61.68,61.7,61.64,61.66,769364.0,50.7775,50.794,50.7446,50.761,769364.0
2019-01-28 10:05:00,61.66,61.75,61.66,61.73,599908.0,50.761,50.8351,50.761,50.8187,599908.0
2019-01-28 10:10:00,61.74,61.74,61.66,61.66,329902.0,50.8269,50.8269,50.761,50.761,329902.0
2019-01-28 10:15:00,61.66,61.75,61.66,61.75,342872.0,50.761,50.8351,50.761,50.8351,342872.0
2019-01-28 10:20:00,61.75,61.78,61.73,61.75,332320.0,50.8351,50.8598,50.8187,50.8351,332320.0
2019-01-28 10:25:00,61.74,61.77,61.72,61.76,168596.0,50.8269,50.8516,50.8104,50.8434,168596.0
2019-01-28 10:30:00,61.76,61.78,61.74,61.76,190963.0,50.8434,50.8598,50.8269,50.8434,190963.0
2019-01-28 10:35:00,61.77,61.79,61.73,61.76,495659.0,50.8516,50.8681,50.8187,50.8434,495659.0
2019-01-28 10:40:00,61.76,61.82,61.76,61.8,898504.0,50.8434,50.8928,50.8434,50.8763,898504.0
2019-01-28 10:45:00,61.8,61.81,61.75,61.75,208097.0,50.8763,50.8845,50.8351,50.8351,208097.0
2019-01-28 10:50:00,61.75,61.78,61.72,61.78,200432.0,50.8351,50.8598,50.8104,50.8598,200432.0
2019-01-28 10:55:00,61.77,61.77,61.73,61.74,170119.0,50.8516,50.8516,50.8187,50.8269,170119.0
2019-01-28 11:00:00,61.73,61.75,61.69,61.7,214310.0,50.8187,50.8351,50.7857,50.794,214310.0
2019-01-28 11:05:00,61.7,61.74,61.68,61.73,126434.0,50.794,50.8269,50.7775,50.8187,126434.0
2019-01-28 11:10:00,61.73,61.79,61.71,61.78,164083.0,50.8187,50.8681,50.8022,50.8598,164083.0
2019-01-28 11:15:00,61.78,61.8,61.76,61.78,167782.0,50.8598,50.8763,50.8434,50.8598,167782.0
2019-01-28 11:20:00,61.79,61.84,61.78,61.8,242389.0,50.8681,50.9092,50.8598,50.8763,242389.0
2019-01-28 11:25:00,61.8,61.81,61.75,61.76,227898.0,50.8763,50.8845,50.8351,50.8434,227898.0
2019-01-28 11:30:00,61.76,61.81,61.75,61.78,274013.0,50.8434,50.8845,50.8351,50.8598,274013.0
2019-01-28 11:35:00,61.78,61.78,61.72,61.72,126077.0,50.8598,50.8598,50.8104,50.8104,126077.0
2019-01-28 11:40:00,61.71,61.72,61.69,61.71,88487.0,50.8022,50.8104,50.7857,50.8022,88487.0
2019-01-28 11:45:00,61.71,61.72,61.65,61.68,295391.0,50.8022,50.8104,50.7528,50.7775,295391.0
2019-01-28 11:50:00,61.68,61.7,61.64,61.65,187293.0,50.7775,50.794,50.7446,50.7528,187293.0
2019-01-28 11:55:00,61.64,61.67,61.61,61.62,255785.0,50.7446,50.7693,50.7199,50.7281,255785.0
2019-01-28 12:00:00,61.62,61.65,61.58,61.62,89716.0,50.7281,50.7528,50.6952,50.7281,89716.0
2019-01-28 12:05:00,61.62,61.64,61.58,61.64,64764.0,50.7281,50.7446,50.6952,50.7446,64764.0
2019-01-28 12:10:00,61.63,61.64,61.63,61.63,58601.0,50.7364,50.7446,50.7364,50.7364,58601.0
2019-01-28 12:15:00,61.64,61.68,61.64,61.66,313210.0,50.7446,50.7775,50.7446,50.761,313210.0
2019-01-28 12:20:00,61.65,61.69,61.65,61.68,64532.0,50.7528,50.7857,50.7528,50.7775,64532.0
2019-01-28 12:25:00,61.69,61.71,61.68,61.71,108872.0,50.7857,50.8022,50.7775,50.8022,108872.0
2019-01-28 12:30:00,61.71,61.73,61.69,61.71,81024.0,50.8022,50.8187,50.7857,50.8022,81024.0
2019-01-28 12:35:00,61.71,61.73,61.69,61.72,210796.0,50.8022,50.8187,50.7857,50.8104,210796.0
2019-01-28 12:40:00,61.73,61.74,61.71,61.71,151547.0,50.8187,50.8269,50.8022,50.8022,151547.0
2019-01-28 12:45:00,61.71,61.73,61.71,61.73,69636.0,50.8022,50.8187,50.8022,50.8187,69636.0
2019-01-28 12:50:00,61.73,61.75,61.7,61.71,61060.0,50.8187,50.8351,50.794,50.8022,61060.0
2019-01-28 12:55:00,61.71,61.72,61.69,61.7,100933.0,50.8022,50.8104,50.7857,50.794,100933.0
2019-01-28 13:00:00,61.7,61.71,61.69,61.71,118229.0,50.794,50.8022,50.7857,50.8022,118229.0
2019-01-28 13:05:00,61.71,61.74,61.7,61.74,297934.0,50.8022,50.8269,50.794,50.8269,297934.0
2019-01-28 13:10:00,61.74,61.76,61.73,61.74,68115.0,50.8269,50.8434,50.8187,50.8269,68115.0
2019-01-28 13:15:00,61.74,61.74,61.72,61.74,89666.0,50.8269,50.8269,50.8104,50.8269,89666.0
2019-01-28 13:20:00,61.74,61.79,61.73,61.77,255830.0,50.8269,50.8681,50.8187,50.8516,255830.0
2019-01-28 13:25:00,61.77,61.78,61.75,61.76,261458.0,50.8516,50.8598,50.8351,50.8434,261458.0
2019-01-28 13:30:00,61.77,61.8,61.77,61.8,89867.0,50.8516,50.8763,50.8516,50.8763,89867.0
2019-01-28 13:35:00,61.8,61.8,61.77,61.78,81763.0,50.8763,50.8763,50.8516,50.8598,81763.0
2019-01-28 13:40:00,61.78,61.79,61.77,61.78,151395.0,50.8598,50.8681,50.8516,50.8598,151395.0
2019-01-28 13:45:00,61.78,61.81,61.78,61.8,209686.0,50.8598,50.8845,50.8598,50.8763,209686.0
2019-01-28 13:50:00,61.81,61.83,61.78,61.8,194099.0,50.8845,50.901,50.8598,50.8763,194099.0
2019-01-28 13:55:00,61.8,61.82,61.8,61.8,308949.0,50.8763,50.8928,50.8763,50.8763,308949.0
2019-01-28 14:00:00,61.8,61.83,61.76,61.76,411952.0,50.8763,50.901,50.8434,50.8434,411952.0
2019-01-28 14:05:00,61.76,61.79,61.76,61.77,316221.0,50.8434,50.8681,50.8434,50.8516,316221.0
2019-01-28 14:10:00,61.77,61.79,61.75,61.77,401870.0,50.8516,50.8681,50.8351,50.8516,401870.0
2019-01-28 14:15:00,61.77,61.78,61.75,61.76,627962.0,50.8516,50.8598,50.8351,50.8434,627962.0
2019-01-28 14:20:00,61.75,61.77,61.72,61.73,374551.0,50.8351,50.8516,50.8104,50.8187,374551.0
2019-01-28 14:25:00,61.73,61.75,61.72,61.75,485554.0,50.8187,50.8351,50.8104,50.8351,485554.0
2019-01-28 14:30:00,61.75,61.79,61.74,61.77,272642.0,50.8351,50.8681,50.8269,50.8516,272642.0
2019-01-28 14:35:00,61.78,61.78,61.75,61.77,367134.0,50.8598,50.8598,50.8351,50.8516,367134.0
2019-01-28 14:40:00,61.77,61.79,61.75,61.78,534808.0,50.8516,50.8681,50.8351,50.8598,534808.0
2019-01-28 14:45:00,61.78,61.84,61.77,61.83,537137.0,50.8598,50.9092,50.8516,50.901,537137.0
2019-01-28 14:50:00,61.83,61.87,61.82,61.83,834320.0,50.901,50.9339,50.8928,50.901,834320.0
2019-01-28 14:55:00,61.83,61.85,61.82,61.84,469744.0,50.901,50.9175,50.8928,50.9092,469744.0
2019-01-28 15:00:00,61.83,61.85,61.82,61.83,433983.0,50.901,50.9175,50.8928,50.901,433983.0
2019-01-28 15:05:00,61.82,61.83,61.78,61.8,997707.0,50.8928,50.901,50.8598,50.8763,997707.0
2019-01-28 15:10:00,61.8,61.85,61.79,61.84,411412.0,50.8763,50.9175,50.8681,50.9092,411412.0
2019-01-28 15:15:00,61.85,61.85,61.82,61.83,461743.0,50.9175,50.9175,50.8928,50.901,461743.0
2019-01-28 15:20:00,61.83,61.86,61.82,61.84,339697.0,50.901,50.9257,50.8928,50.9092,339697.0
2019-01-28 15:25:00,61.84,61.85,61.82,61.84,416289.0,50.9092,50.9175,50.8928,50.9092,416289.0
2019-01-28 15:30:00,61.84,61.86,61.83,61.86,274314.0,50.9092,50.9257,50.901,50.9257,274314.0
2019-01-28 15:35:00,61.85,61.86,61.84,61.85,261436.0,50.9175,50.9257,50.9092,50.9175,261436.0
2019-01-28 15:40:00,61.85,61.87,61.84,61.85,481664.0,50.9175,50.9339,50.9092,50.9175,481664.0
2019-01-28 15:45:00,61.84,61.87,61.84,61.86,617022.0,50.9092,50.9339,50.9092,50.9257,617022.0
2019-01-28 15:50:00,61.86,61.88,61.83,61.87,1001081.0,50.9257,50.9422,50.901,50.9339,1001081.0
2019-01-28 15:55:00,61.87,61.89,61.84,61.86,1330616.0,50.9339,50.9504,50.9092,50.9257,1330616.0
2019-01-29 09:30:00,62.21,62.24,62.17,62.2,584276.0,51.2138,51.2385,51.1809,51.2056,584276.0
2019-01-29 09:35:00,62.21,62.22,62.13,62.17,823379.0,51.2138,51.2221,51.148,51.1809,823379.0
2019-01-29 09:40:00,62.17,62.17,62.13,62.14,350514.0,51.1809,51.1809,51.148,51.1562,350514.0
2019-01-29 09:45:00,62.13,62.24,62.13,62.23,305566.0,51.148,51.2385,51.148,51.2303,305566.0
2019-01-29 09:50:00,62.23,62.26,62.21,62.23,223230.0,51.2303,51.255,51.2138,51.2303,223230.0
2019-01-29 09:55:00,62.23,62.26,62.22,62.25,112020.0,51.2303,51.255,51.2221,51.2468,112020.0
2019-01-29 10:00:00,62.25,62.29,62.24,62.27,183473.0,51.2468,51.2797,51.2385,51.2632,183473.0
2019-01-29 10:05:00,62.27,62.28,62.19,62.22,113398.0,51.2632,51.2715,51.1974,51.2221,113398.0
2019-01-29 10:10:00,62.21,62.22,62.18,62.18,128156.0,51.2138,51.2221,51.1891,51.1891,128156.0
2019-01-29 10:15:00,62.18,62.22,62.15,62.21,537686.0,51.1891,51.2221,51.1644,51.2138,537686.0
2019-01-29 10:20:00,62.21,62.23,62.18,62.21,397421.0,51.2138,51.2303,51.1891,51.2138,397421.0
2019-01-29 10:25:00,62.21,62.33,62.21,62.32,321516.0,51.2138,51.3126,51.2138,51.3044,321516.0
2019-01-29 10:30:00,62.33,62.34,62.28,62.28,465287.0,51.3126,51.3209,51.2715,51.2715,465287.0
2019-01-29 10:35:00,62.28,62.31,62.26,62.27,273794.0,51.2715,51.2962,51.255,51.2632,273794.0
2019-01-29 10:40:00,62.27,62.31,62.24,62.26,276570.0,51.2632,51.2962,51.2385,51.255,276570.0
2019-01-29 10:45:00,62.27,62.29,62.21,62.22,327215.0,51.2632,51.2797,51.2138,51.2221,327215.0
2019-01-29 10:50:00,62.23,62.23,62.13,62.15,604680.0,51.2303,51.2303,51.148,51.1644,604680.0
2019-01-29 10:55:00,62.14,62.16,62.05,62.1,400688.0,51.1562,51.1727,51.0821,51.1233,400688.0
2019-01-29 11:00:00,62.09,62.11,62.06,62.09,270855.0,51.115,51.1315,51.0903,51.115,270855.0
2019-01-29 11:05:00,62.09,62.14,62.07,62.11,237833.0,51.115,51.1562,51.0986,51.1315,237833.0
2019-01-29 11:10:00,62.12,62.14,62.06,62.1,260638.0,51.1397,51.1562,51.0903,51.1233,260638.0
2019-01-29 11:15:00,62.11,62.13,62.08,62.11,547353.0,51.1315,51.148,51.1068,51.1315,547353.0
2019-01-29 11:20:00,62.12,62.12,62.05,62.05,280144.0,51.1397,51.1397,51.0821,51.0821,280144.0
2019-01-29 11:25:00,62.06,62.12,62.05,62.09,126259.0,51.0903,51.1397,51.0821,51.115,126259.0
2019-01-29 11:30:00,62.1,62.14,62.08,62.11,390126.0,51.1233,51.1562,51.1068,51.1315,390126.0
2019-01-29 11:35:00,62.1,62.14,62.1,62.13,94688.0,51.1233,51.1562,51.1233,51.148,94688.0
2019-01-29 11:40:00,62.13,62.13,62.11,62.13,74873.0,51.148,51.148,51.1315,51.148,74873.0
2019-01-29 11:45:00,62.14,62.19,62.13,62.15,125244.0,51.1562,51.1974,51.148,51.1644,125244.0
2019-01-29 11:50:00,62.15,62.16,62.14,62.16,73358.0,51.1644,51.1727,51.1562,51.1727,73358.0
2019-01-29 11:55:00,62.15,62.17,62.13,62.15,138168.0,51.1644,51.1809,51.148,51.1644,138168.0
2019-01-29 12:00:00,62.15,62.16,62.11,62.12,90368.0,51.1644,51.1727,51.1315,51.1397,90368.0
2019-01-29 12:05:00,62.12,62.13,62.1,62.12,382135.0,51.1397,51.148,51.1233,51.1397,382135.0
2019-01-29 12:10:00,62.12,62.19,62.11,62.19,233272.0,51.1397,51.1974,51.1315,51.1974,233272.0
2019-01-29 12:15:00,62.18,62.19,62.15,62.18,71308.0,51.1891,51.1974,51.1644,51.1891,71308.0
2019-01-29 12:20:00,62.17,62.18,62.16,62.17,55386.0,51.1809,51.1891,51.1727,51.1809,55386.0
2019-01-29 12:25:00,62.18,62.18,62.14,62.16,110073.0,51.1891,51.1891,51.1562,51.1727,110073.0
2019-01-29 12:30:00,62.15,62.15,62.12,62.13,146058.0,51.1644,51.1644,51.1397,51.148,146058.0
2019-01-29 12:35:00,62.13,62.16,62.12,62.15,129897.0,51.148,51.1727,51.1397,51.1644,129897.0
2019-01-29 12:40:00,62.15,62.16,62.11,62.13,81780.0,51.1644,51.1727,51.1315,51.148,81780.0
2019-01-29 12:45:00,62.13,62.14,62.11,62.12,64260.0,51.148,51.1562,51.1315,51.1397,64260.0
2019-01-29 12:50:00,62.12,62.16,62.12,62.15,54676.0,51.1397,51.1727,51.1397,51.1644,54676.0
2019-01-29 12:55:00,62.15,62.17,62.14,62.15,147589.0,51.1644,51.1809,51.1562,51.1644,147589.0
2019-01-29 13:00:00,62.15,62.16,62.13,62.14,83260.0,51.1644,51.1727,51.148,51.1562,83260.0
2019-01-29 13:05:00,62.14,62.16,62.13,62.15,98551.0,51.1562,51.1727,51.148,51.1644,98551.0
2019-01-29 13:10:00,62.15,62.17,62.14,62.15,41713.0,51.1644,51.1809,51.1562,51.1644,41713.0
2019-01-29 13:15:00,62.15,62.18,62.15,62.17,79335.0,51.1644,51.1891,51.1644,51.1809,79335.0
2019-01-29 13:20:00,62.18,62.18,62.15,62.16,33243.0,51.1891,51.1891,51.1644,51.1727,33243.0
2019-01-29 13:25:00,62.17,62.18,62.15,62.18,83921.0,51.1809,51.1891,51.1644,51.1891,83921.0
2019-01-29 13:30:00,62.19,62.19,62.18,62.18,52139.0,51.1974,51.1974,51.1891,51.1891,52139.0
2019-01-29 13:35:00,62.18,62.18,62.15,62.17,65293.0,51.1891,51.1891,51.1644,51.1809,65293.0
2019-01-29 13:40:00,62.17,62.2,62.14,62.2,200001.0,51.1809,51.2056,51.1562,51.2056,200001.0
2019-01-29 13:45:00,62.2,62.2,62.18,62.19,32680.0,51.2056,51.2056,51.1891,51.1974,32680.0
2019-01-29 13:50:00,62.19,62.21,62.17,62.18,93581.0,51.1974,51.2138,51.1809,51.1891,93581.0
2019-01-29 13:55:00,62.18,62.21,62.17,62.2,83158.0,51.1891,51.2138,51.1809,51.2056,83158.0
2019-01-29 14:00:00,62.2,62.2,62.18,62.2,105299.0,51.2056,51.2056,51.1891,51.2056,105299.0
2019-01-29 14:05:00,62.19,62.22,62.19,62.21,58710.0,51.1974,51.2221,51.1974,51.2138,58710.0
2019-01-29 14:10:00,62.21,62.23,62.2,62.23,105000.0,51.2138,51.2303,51.2056,51.2303,105000.0
2019-01-29 14:15:00,62.23,62.23,62.18,62.2,66622.0,51.2303,51.2303,51.1891,51.2056,66622.0
2019-01-29 14:20:00,62.19,62.2,62.18,62.19,62146.0,51.1974,51.2056,51.1891,51.1974,62146.0
2019-01-29 14:25:00,62.19,62.2,62.17,62.18,143812.0,51.1974,51.2056,51.1809,51.1891,143812.0
2019-01-29 14:30:00,62.19,62.2,62.17,62.2,83265.0,51.1974,51.2056,51.1809,51.2056,83265.0
2019-01-29 14:35:00,62.2,62.2,62.17,62.19,185207.0,51.2056,51.2056,51.1809,51.1974,185207.0
2019-01-29 14:40:00,62.18,62.18,62.15,62.17,134798.0,51.1891,51.1891,51.1644,51.1809,134798.0
2019-01-29 14:45:00,62.16,62.17,62.11,62.13,246134.0,51.1727,51.1809,51.1315,51.148,246134.0
2019-01-29 14:50:00,62.13,62.15,62.12,62.14,124774.0,51.148,51.1644,51.1397,51.1562,124774.0
2019-01-29 14:55:00,62.14,62.14,62.08,62.09,221572.0,51.1562,51.1562,51.1068,51.115,221572.0
2019-01-29 15:00:00,62.08,62.1,62.06,62.07,143046.0,51.1068,51.1233,51.0903,51.0986,143046.0
2019-01-29 15:05:00,62.07,62.11,62.07,62.1,228819.0,51.0986,51.1315,51.0986,51.1233,228819.0
2019-01-29 15:10:00,62.09,62.12,62.09,62.11,354407.0,51.115,51.1397,51.115,51.1315,354407.0
2019-01-29 15:15:00,62.12,62.15,62.11,62.14,216782.0,51.1397,51.1644,51.1315,51.1562,216782.0
2019-01-29 15:20:00,62.14,62.16,62.13,62.15,181918.0,51.1562,51.1727,51.148,51.1644,181918.0
2019-01-29 15:25:00,62.16,62.18,62.13,62.15,360645.0,51.1727,51.1891,51.148,51.1644,360645.0
2019-01-29 15:30:00,62.15,62.17,62.14,62.15,221390.0,51.1644,51.1809,51.1562,51.1644,221390.0
2019-01-29 15:35:00,62.15,62.16,62.11,62.14,221699.0,51.1644,51.1727,51.1315,51.1562,221699.0
2019-01-29 15:40:00,62.14,62.16,62.11,62.14,414887.0,51.1562,51.1727,51.1315,51.1562,414887.0
2019-01-29 15:45:00,62.14,62.15,62.07,62.08,568893.0,51.1562,51.1644,51.0986,51.1068,568893.0
2019-01-29 15:50:00,62.09,62.09,62.02,62.03,1183677.0,51.115,51.115,51.0574,51.0656,1183677.0
2019-01-29 15:55:00,62.04,62.05,62.0,62.02,2597983.0,51.0739,51.0821,51.041,51.0574,2597983.0
2019-01-30 09:30:00,62.27,62.27,62.22,62.25,322865.0,51.2632,51.2632,51.2221,51.2468,322865.0
2019-01-30 09:35:00,62.25,62.28,62.23,62.26,244358.0,51.2468,51.2715,51.2303,51.255,244358.0
2019-01-30 09:40:00,62.26,62.27,62.21,62.23,296508.0,51.255,51.2632,51.2138,51.2303,296508.0
2019-01-30 09:45:00,62.23,62.24,62.2,62.22,104357.0,51.2303,51.2385,51.2056,51.2221,104357.0
2019-01-30 09:50:00,62.22,62.24,62.2,62.22,136392.0,51.2221,51.2385,51.2056,51.2221,136392.0
2019-01-30 09:55:00,62.22,62.23,62.17,62.19,169680.0,51.2221,51.2303,51.1809,51.1974,169680.0
2019-01-30 10:00:00,62.19,62.19,62.13,62.13,84723.0,51.1974,51.1974,51.148,51.148,84723.0
2019-01-30 10:05:00,62.13,62.14,62.11,62.13,175908.0,51.148,51.1562,51.1315,51.148,175908.0
2019-01-30 10:10:00,62.14,62.16,62.11,62.16,348798.0,51.1562,51.1727,51.1315,51.1727,348798.0
2019-01-30 10:15:00,62.15,62.16,62.11,62.14,152137.0,51.1644,51.1727,51.1315,51.1562,152137.0
2019-01-30 10:20:00,62.14,62.17,62.13,62.16,259154.0,51.1562,51.1809,51.148,51.1727,259154.0
2019-01-30 10:25:00,62.16,62.19,62.16,62.19,116070.0,51.1727,51.1974,51.1727,51.1974,116070.0
2019-01-30 10:30:00,62.18,62.2,62.17,62.17,371483.0,51.1891,51.2056,51.1809,51.1809,371483.0
2019-01-30 10:35:00,62.17,62.2,62.15,62.19,232881.0,51.1809,51.2056,51.1644,51.1974,232881.0
2019-01-30 10:40:00,62.2,62.25,62.19,62.25,268161.0,51.2056,51.2468,51.1974,51.2468,268161.0
2019-01-30 10:45:00,62.25,62.25,62.22,62.23,307808.0,51.2468,51.2468,51.2221,51.2303,307808.0
2019-01-30 10:50:00,62.22,62.24,62.2,62.21,154918.0,51.2221,51.2385,51.2056,51.2138,154918.0
2019-01-30 10:55:00,62.21,62.25,62.21,62.24,168481.0,51.2138,51.2468,51.2138,51.2385,168481.0
2019-01-30 11:00:00,62.25,62.3,62.23,62.28,696847.0,51.2468,51.2879,51.2303,51.2715,696847.0
2019-01-30 11:05:00,62.28,62.28,62.25,62.26,135931.0,51.2715,51.2715,51.2468,51.255,135931.0
2019-01-30 11:10:00,62.26,62.29,62.24,62.28,153321.0,51.255,51.2797,51.2385,51.2715,153321.0
2019-01-30 11:15:00,62.28,62.29,62.26,62.27,186625.0,51.2715,51.2797,51.255,51.2632,186625.0
2019-01-30 11:20:00,62.27,62.28,62.23,62.25,166682.0,51.2632,51.2715,51.2303,51.2468,166682.0
2019-01-30 11:25:00,62.25,62.27,62.21,62.26,171866.0,51.2468,51.2632,51.2138,51.255,171866.0
2019-01-30 11:30:00,62.26,62.34,62.25,62.34,211264.0,51.255,51.3209,51.2468,51.3209,211264.0
2019-01-30 11:35:00,62.34,62.35,62.3,62.32,121919.0,51.3209,51.3291,51.2879,51.3044,121919.0
2019-01-30 11:40:00,62.32,62.34,62.3,62.34,81583.0,51.3044,51.3209,51.2879,51.3209,81583.0
2019-01-30 11:45:00,62.34,62.35,62.33,62.34,46057.0,51.3209,51.3291,51.3126,51.3209,46057.0
2019-01-30 11:50:00,62.34,62.34,62.31,62.33,70394.0,51.3209,51.3209,51.2962,51.3126,70394.0
2019-01-30 11:55:00,62.34,62.36,62.33,62.36,93105.0,51.3209,51.3373,51.3126,51.3373,93105.0
2019-01-30 12:00:00,62.36,62.37,62.34,62.35,112371.0,51.3373,51.3456,51.3209,51.3291,112371.0
2019-01-30 12:05:00,62.35,62.36,62.34,62.36,73445.0,51.3291,51.3373,51.3209,51.3373,73445.0
2019-01-30 12:10:00,62.35,62.36,62.34,62.34,107008.0,51.3291,51.3373,51.3209,51.3209,107008.0
2019-01-30 12:15:00,62.35,62.36,62.34,62.35,294687.0,51.3291,51.3373,51.3209,51.3291,294687.0
2019-01-30 12:20:00,62.34,62.35,62.32,62.33,233700.0,51.3209,51.3291,51.3044,51.3126,233700.0
2019-01-30 12:25:00,62.33,62.33,62.31,62.32,199590.0,51.3126,51.3126,51.2962,51.3044,199590.0
2019-01-30 12:30:00,62.32,62.33,62.29,62.3,283720.0,51.3044,51.3126,51.2797,51.2879,283720.0
2019-01-30 12:35:00,62.3,62.31,62.28,62.31,286603.0,51.2879,51.2962,51.2715,51.2962,286603.0
2019-01-30 12:40:00,62.31,62.32,62.3,62.31,66252.0,51.2962,51.3044,51.2879,51.2962,66252.0
2019-01-30 12:45:00,62.31,62.32,62.29,62.31,78390.0,51.2962,51.3044,51.2797,51.2962,78390.0
2019-01-30 12:50:00,62.31,62.33,62.31,62.32,46572.0,51.2962,51.3126,51.2962,51.3044,46572.0
2019-01-30 12:55:00,62.31,62.32,62.28,62.29,79755.0,51.2962,51.3044,51.2715,51.2797,79755.0
2019-01-30 13:00:00,62.29,62.3,62.28,62.29,29932.0,51.2797,51.2879,51.2715,51.2797,29932.0
2019-01-30 13:05:00,62.3,62.32,62.29,62.31,87843.0,51.2879,51.3044,51.2797,51.2962,87843.0
2019-01-30 13:10:00,62.32,62.32,62.29,62.3,32575.0,51.3044,51.3044,51.2797,51.2879,32575.0
2019-01-30 13:15:00,62.3,62.31,62.28,62.29,125039.0,51.2879,51.2962,51.2715,51.2797,125039.0
2019-01-30 13:20:00,62.28,62.29,62.26,62.27,96191.0,51.2715,51.2797,51.255,51.2632,96191.0
2019-01-30 13:25:00,62.28,62.29,62.28,62.29,139058.0,51.2715,51.2797,51.2715,51.2797,139058.0
2019-01-30 13:30:00,62.28,62.3,62.28,62.29,235776.0,51.2715,51.2879,51.2715,51.2797,235776.0
2019-01-30 13:35:00,62.29,62.3,62.28,62.28,96584.0,51.2797,51.2879,51.2715,51.2715,96584.0
2019-01-30 13:40:00,62.28,62.29,62.24,62.25,295203.0,51.2715,51.2797,51.2385,51.2468,295203.0
2019-01-30 13:45:00,62.25,62.25,62.22,62.23,103909.0,51.2468,51.2468,51.2221,51.2303,103909.0
2019-01-30 13:50:00,62.23,62.24,62.22,62.23,89428.0,51.2303,51.2385,51.2221,51.2303,89428.0
2019-01-30 13:55:00,62.23,62.25,62.21,62.23,343451.0,51.2303,51.2468,51.2138,51.2303,343451.0
2019-01-30 14:00:00,62.23,62.63,62.22,62.61,1135724.0,51.2303,51.5596,51.2221,51.5431,1135724.0
2019-01-30 14:05:00,62.61,62.64,62.54,62.54,691351.0,51.5431,51.5678,51.4855,51.4855,691351.0
2019-01-30 14:10:00,62.54,62.66,62.54,62.65,404211.0,51.4855,51.5843,51.4855,51.5761,404211.0
2019-01-30 14:15:00,62.65,62.69,62.61,62.68,793977.0,51.5761,51.609,51.5431,51.6008,793977.0
2019-01-30 14:20:00,62.68,62.79,62.66,62.73,1260683.0,51.6008,51.6913,51.5843,51.6419,1260683.0
2019-01-30 14:25:00,62.73,62.75,62.65,62.67,1147696.0,51.6419,51.6584,51.5761,51.5925,1147696.0
2019-01-30 14:30:00,62.67,62.77,62.65,62.76,441584.0,51.5925,51.6748,51.5761,51.6666,441584.0
2019-01-30 14:35:00,62.76,62.82,62.71,62.81,486143.0,51.6666,51.716,51.6255,51.7078,486143.0
2019-01-30 14:40:00,62.81,62.83,62.76,62.83,479965.0,51.7078,51.7242,51.6666,51.7242,479965.0
2019-01-30 14:45:00,62.83,62.87,62.81,62.83,481744.0,51.7242,51.7572,51.7078,51.7242,481744.0
2019-01-30 14:50:00,62.83,62.87,62.76,62.87,373171.0,51.7242,51.7572,51.6666,51.7572,373171.0
2019-01-30 14:55:00,62.87,62.9,62.84,62.89,918754.0,51.7572,51.7819,51.7325,51.7736,918754.0
2019-01-30 15:00:00,62.89,62.9,62.82,62.83,472475.0,51.7736,51.7819,51.716,51.7242,472475.0
2019-01-30 15:05:00,62.83,62.85,62.8,62.8,811988.0,51.7242,51.7407,51.6995,51.6995,811988.0
2019-01-30 15:10:00,62.8,62.8,62.74,62.75,2180806.0,51.6995,51.6995,51.6501,51.6584,2180806.0
2019-01-30 15:15:00,62.75,62.79,62.74,62.78,624537.0,51.6584,51.6913,51.6501,51.6831,624537.0
2019-01-30 15:20:00,62.79,62.81,62.75,62.77,499867.0,51.6913,51.7078,51.6584,51.6748,499867.0
2019-01-30 15:25:00,62.77,62.8,62.75,62.76,441910.0,51.6748,51.6995,51.6584,51.6666,441910.0
2019-01-30 15:30:00,62.75,62.77,62.69,62.7,818238.0,51.6584,51.6748,51.609,51.6172,818238.0
2019-01-30 15:35:00,62.7,62.76,62.7,62.75,525708.0,51.6172,51.6666,51.6172,51.6584,525708.0
2019-01-30 15:40:00,62.75,62.76,62.7,62.71,524481.0,51.6584,51.6666,51.6172,51.6255,524481.0
2019-01-30 15:45:00,62.71,62.76,62.7,62.75,641131.0,51.6255,51.6666,51.6172,51.6584,641131.0
2019-01-30 15:50:00,62.75,62.75,62.65,62.66,560505.0,51.6584,51.6584,51.5761,51.5843,560505.0
2019-01-30 15:55:00,62.66,62.69,62.64,62.66,2152352.0,51.5843,51.609,51.5678,51.5843,2152352.0
2019-01-31 09:30:00,62.56,62.58,62.5,62.52,341929.0,51.502,51.5184,51.4526,51.469,341929.0
2019-01-31 09:35:00,62.52,62.54,62.45,62.5,566840.0,51.469,51.4855,51.4114,51.4526,566840.0
2019-01-31 09:40:00,62.5,62.5,62.43,62.45,133462.0,51.4526,51.4526,51.3949,51.4114,133462.0
2019-01-31 09:45:00,62.44,62.47,62.41,62.43,341058.0,51.4032,51.4279,51.3785,51.3949,341058.0
2019-01-31 09:50:00,62.43,62.51,62.42,62.51,348460.0,51.3949,51.4608,51.3867,51.4608,348460.0
2019-01-31 09:55:00,62.51,62.53,62.49,62.51,151719.0,51.4608,51.4773,51.4443,51.4608,151719.0
2019-01-31 10:00:00,62.5,62.54,62.5,62.54,267680.0,51.4526,51.4855,51.4526,51.4855,267680.0
2019-01-31 10:05:00,62.54,62.55,62.5,62.5,357556.0,51.4855,51.4937,51.4526,51.4526,357556.0
2019-01-31 10:10:00,62.51,62.6,62.5,62.6,308079.0,51.4608,51.5349,51.4526,51.5349,308079.0
2019-01-31 10:15:00,62.6,62.62,62.56,62.62,231113.0,51.5349,51.5514,51.502,51.5514,231113.0
2019-01-31 10:20:00,62.62,62.64,62.59,62.63,272167.0,51.5514,51.5678,51.5267,51.5596,272167.0
2019-01-31 10:25:00,62.63,62.66,62.61,62.64,472545.0,51.5596,51.5843,51.5431,51.5678,472545.0
2019-01-31 10:30:00,62.64,62.71,62.63,62.66,815639.0,51.5678,51.6255,51.5596,51.5843,815639.0
2019-01-31 10:35:00,62.66,62.67,62.62,62.66,298154.0,51.5843,51.5925,51.5514,51.5843,298154.0
2019-01-31 10:40:00,62.66,62.7,62.65,62.7,192180.0,51.5843,51.6172,51.5761,51.6172,192180.0
2019-01-31 10:45:00,62.7,62.7,62.62,62.63,227798.0,51.6172,51.6172,51.5514,51.5596,227798.0
2019-01-31 10:50:00,62.62,62.62,62.56,62.57,515298.0,51.5514,51.5514,51.502,51.5102,515298.0
2019-01-31 10:55:00,62.58,62.6,62.53,62.55,749382.0,51.5184,51.5349,51.4773,51.4937,749382.0
2019-01-31 11:00:00,62.56,62.63,62.54,62.62,320671.0,51.502,51.5596,51.4855,51.5514,320671.0
2019-01-31 11:05:00,62.62,62.62,62.57,62.59,249155.0,51.5514,51.5514,51.5102,51.5267,249155.0
2019-01-31 11:10:00,62.59,62.64,62.58,62.62,235708.0,51.5267,51.5678,51.5184,51.5514,235708.0
2019-01-31 11:15:00,62.62,62.64,62.56,62.57,325551.0,51.5514,51.5678,51.502,51.5102,325551.0
2019-01-31 11:20:00,62.57,62.61,62.56,62.61,201676.0,51.5102,51.5431,51.502,51.5431,201676.0
2019-01-31 11:25:00,62.61,62.68,62.61,62.67,625708.0,51.5431,51.6008,51.5431,51.5925,625708.0
2019-01-31 11:30:00,62.67,62.72,62.63,62.7,779346.0,51.5925,51.6337,51.5596,51.6172,779346.0
2019-01-31 11:35:00,62.7,62.71,62.67,62.7,137077.0,51.6172,51.6255,51.5925,51.6172,137077.0
2019-01-31 11:40:00,62.7,62.72,62.68,62.72,244407.0,51.6172,51.6337,51.6008,51.6337,244407.0
2019-01-31 11:45:00,62.72,62.76,62.71,62.75,118827.0,51.6337,51.6666,51.6255,51.6584,118827.0
2019-01-31 11:50:00,62.75,62.79,62.73,62.78,99529.0,51.6584,51.6913,51.6419,51.6831,99529.0
2019-01-31 11:55:00,62.78,62.82,62.77,62.79,163242.0,51.6831,51.716,51.6748,51.6913,163242.0
2019-01-31 12:00:00,62.8,62.81,62.77,62.78,112472.0,51.6995,51.7078,51.6748,51.6831,112472.0
2019-01-31 12:05:00,62.78,62.83,62.75,62.8,457679.0,51.6831,51.7242,51.6584,51.6995,457679.0
2019-01-31 12:10:00,62.79,62.8,62.77,62.79,181070.0,51.6913,51.6995,51.6748,51.6913,181070.0
2019-01-31 12:15:00,62.78,62.78,62.73,62.73,71658.0,51.6831,51.6831,51.6419,51.6419,71658.0
2019-01-31 12:20:00,62.73,62.76,62.7,62.75,89419.0,51.6419,51.6666,51.6172,51.6584,89419.0
2019-01-31 12:25:00,62.74,62.75,62.71,62.71,199319.0,51.6501,51.6584,51.6255,51.6255,199319.0
2019-01-31 12:30:00,62.72,62.73,62.69,62.71,185145.0,51.6337,51.6419,51.609,51.6255,185145.0
2019-01-31 12:35:00,62.72,62.74,62.71,62.73,95857.0,51.6337,51.6501,51.6255,51.6419,95857.0
2019-01-31 12:40:00,62.74,62.75,62.66,62.67,364461.0,51.6501,51.6584,51.5843,51.5925,364461.0
2019-01-31 12:45:00,62.67,62.72,62.66,62.7,200373.0,51.5925,51.6337,51.5843,51.6172,200373.0
2019-01-31 12:50:00,62.7,62.73,62.7,62.72,39504.0,51.6172,51.6419,51.6172,51.6337,39504.0
2019-01-31 12:55:00,62.72,62.73,62.69,62.71,53546.0,51.6337,51.6419,51.609,51.6255,53546.0
2019-01-31 13:00:00,62.71,62.74,62.68,62.72,113587.0,51.6255,51.6501,51.6008,51.6337,113587.0
2019-01-31 13:05:00,62.73,62.76,62.73,62.74,75497.0,51.6419,51.6666,51.6419,51.6501,75497.0
2019-01-31 13:10:00,62.74,62.75,62.71,62.73,122990.0,51.6501,51.6584,51.6255,51.6419,122990.0
2019-01-31 13:15:00,62.72,62.75,62.69,62.69,121233.0,51.6337,51.6584,51.609,51.609,121233.0
2019-01-31 13:20:00,62.7,62.72,62.69,62.7,113460.0,51.6172,51.6337,51.609,51.6172,113460.0
2019-01-31 13:25:00,62.7,62.74,62.68,62.69,493262.0,51.6172,51.6501,51.6008,51.609,493262.0
2019-01-31 13:30:00,62.69,62.7,62.64,62.64,215061.0,51.609,51.6172,51.5678,51.5678,215061.0
2019-01-31 13:35:00,62.64,62.68,62.64,62.67,104251.0,51.5678,51.6008,51.5678,51.5925,104251.0
2019-01-31 13:40:00,62.67,62.69,62.66,62.68,64600.0,51.5925,51.609,51.5843,51.6008,64600.0
2019-01-31 13:45:00,62.68,62.68,62.64,62.67,121658.0,51.6008,51.6008,51.5678,51.5925,121658.0
2019-01-31 13:50:00,62.67,62.71,62.66,62.7,141482.0,51.5925,51.6255,51.5843,51.6172,141482.0
2019-01-31 13:55:00,62.7,62.71,62.68,62.71,80901.0,51.6172,51.6255,51.6008,51.6255,80901.0
2019-01-31 14:00:00,62.71,62.72,62.68,62.69,170166.0,51.6255,51.6337,51.6008,51.609,170166.0
2019-01-31 14:05:00,62.7,62.72,62.68,62.69,66555.0,51.6172,51.6337,51.6008,51.609,66555.0
2019-01-31 14:10:00,62.69,62.69,62.67,62.67,290507.0,51.609,51.609,51.5925,51.5925,290507.0
2019-01-31 14:15:00,62.68,62.68,62.64,62.66,61710.0,51.6008,51.6008,51.5678,51.5843,61710.0
2019-01-31 14:20:00,62.65,62.69,62.65,62.67,155350.0,51.5761,51.609,51.5761,51.5925,155350.0
2019-01-31 14:25:00,62.67,62.67,62.65,62.67,111045.0,51.5925,51.5925,51.5761,51.5925,111045.0
2019-01-31 14:30:00,62.66,62.68,62.63,62.64,201751.0,51.5843,51.6008,51.5596,51.5678,201751.0
2019-01-31 14:35:00,62.64,62.67,62.63,62.66,261606.0,51.5678,51.5925,51.5596,51.5843,261606.0
2019-01-31 14:40:00,62.66,62.68,62.64,62.66,124785.0,51.5843,51.6008,51.5678,51.5843,124785.0
2019-01-31 14:45:00,62.66,62.68,62.64,62.66,207069.0,51.5843,51.6008,51.5678,51.5843,207069.0
2019-01-31 14:50:00,62.66,62.67,62.64,62.67,295125.0,51.5843,51.5925,51.5678,51.5925,295125.0
2019-01-31 14:55:00,62.67,62.68,62.65,62.65,234580.0,51.5925,51.6008,51.5761,51.5761,234580.0
2019-01-31 15:00:00,62.65,62.65,62.61,62.61,401724.0,51.5761,51.5761,51.5431,51.5431,401724.0
2019-01-31 15:05:00,62.61,62.62,62.6,62.62,366743.0,51.5431,51.5514,51.5349,51.5514,366743.0
2019-01-31 15:10:00,62.62,62.63,62.58,62.61,1139745.0,51.5514,51.5596,51.5184,51.5431,1139745.0
2019-01-31 15:15:00,62.61,62.63,62.6,62.61,892804.0,51.5431,51.5596,51.5349,51.5431,892804.0
2019-01-31 15:20:00,62.61,62.62,62.59,62.61,287714.0,51.5431,51.5514,51.5267,51.5431,287714.0
2019-01-31 15:25:00,62.61,62.63,62.59,62.6,293929.0,51.5431,51.5596,51.5267,51.5349,293929.0
2019-01-31 15:30:00,62.6,62.65,62.59,62.62,425296.0,51.5349,51.5761,51.5267,51.5514,425296.0
2019-01-31 15:35:00,62.62,62.65,62.6,62.64,276866.0,51.5514,51.5761,51.5349,51.5678,276866.0
2019-01-31 15:40:00,62.64,62.66,62.62,62.63,271442.0,51.5678,51.5843,51.5514,51.5596,271442.0
2019-01-31 15:45:00,62.63,62.67,62.61,62.64,761891.0,51.5596,51.5925,51.5431,51.5678,761891.0
2019-01-31 15:50:00,62.64,62.71,62.64,62.71,819081.0,51.5678,51.6255,51.5678,51.6255,819081.0
2019-01-31 15:55:00,62.71,62.73,62.68,62.69,5259535.0,51.6255,51.6419,51.6008,51.609,5259535.0
2019-02-01 09:30:00,62.69,62.7,62.64,62.68,528802.0,51.609,51.6172,51.5678,51.6008,528802.0
2019-02-01 09:35:00,62.68,62.73,62.67,62.73,409593.0,51.6008,51.6419,51.5925,51.6419,409593.0
2019-02-01 09:40:00,62.73,62.75,62.67,62.68,221499.0,51.6419,51.6584,51.5925,51.6008,221499.0
2019-02-01 09:45:00,62.68,62.69,62.61,62.61,713339.0,51.6008,51.609,51.5431,51.5431,713339.0
2019-02-01 09:50:00,62.6,62.6,62.56,62.59,284694.0,51.5349,51.5349,51.502,51.5267,284694.0
2019-02-01 09:55:00,62.58,62.6,62.55,62.55,127222.0,51.5184,51.5349,51.4937,51.4937,127222.0
2019-02-01 10:00:00,62.55,62.64,62.49,62.6,1164751.0,51.4937,51.5678,51.4443,51.5349,1164751.0
2019-02-01 10:05:00,62.6,62.67,62.59,62.65,346103.0,51.5349,51.5925,51.5267,51.5761,346103.0
2019-02-01 10:10:00,62.66,62.68,62.63,62.65,139907.0,51.5843,51.6008,51.5596,51.5761,139907.0
2019-02-01 10:15:00,62.64,62.67,62.63,62.64,138061.0,51.5678,51.5925,51.5596,51.5678,138061.0
2019-02-01 10:20:00,62.63,62.71,62.63,62.7,392404.0,51.5596,51.6255,51.5596,51.6172,392404.0
2019-02-01 10:25:00,62.7,62.7,62.65,62.65,172295.0,51.6172,51.6172,51.5761,51.5761,172295.0
2019-02-01 10:30:00,62.66,62.68,62.61,62.63,412635.0,51.5843,51.6008,51.5431,51.5596,412635.0
2019-02-01 10:35:00,62.63,62.69,62.62,62.69,255438.0,51.5596,51.609,51.5514,51.609,255438.0
2019-02-01 10:40:00,62.7,62.73,62.68,62.7,192344.0,51.6172,51.6419,51.6008,51.6172,192344.0
2019-02-01 10:45:00,62.7,62.74,62.69,62.71,253531.0,51.6172,51.6501,51.609,51.6255,253531.0
2019-02-01 10:50:00,62.71,62.73,62.68,62.69,272049.0,51.6255,51.6419,51.6008,51.609,272049.0
2019-02-01 10:55:00,62.69,62.7,62.67,62.68,192680.0,51.609,51.6172,51.5925,51.6008,192680.0
2019-02-01 11:00:00,62.67,62.68,62.62,62.67,276007.0,51.5925,51.6008,51.5514,51.5925,276007.0
2019-02-01 11:05:00,62.66,62.7,62.66,62.7,148580.0,51.5843,51.6172,51.5843,51.6172,148580.0
2019-02-01 11:10:00,62.7,62.72,62.69,62.72,227513.0,51.6172,51.6337,51.609,51.6337,227513.0
2019-02-01 11:15:00,62.72,62.74,62.71,62.72,395197.0,51.6337,51.6501,51.6255,51.6337,395197.0
2019-02-01 11:20:00,62.72,62.78,62.71,62.77,207054.0,51.6337,51.6831,51.6255,51.6748,207054.0
2019-02-01 11:25:00,62.78,62.82,62.77,62.79,171771.0,51.6831,51.716,51.6748,51.6913,171771.0
2019-02-01 11:30:00,62.79,62.81,62.77,62.79,148975.0,51.6913,51.7078,51.6748,51.6913,148975.0
2019-02-01 11:35:00,62.79,62.8,62.76,62.76,172982.0,51.6913,51.6995,51.6666,51.6666,172982.0
2019-02-01 11:40:00,62.77,62.8,62.77,62.8,238306.0,51.6748,51.6995,51.6748,51.6995,238306.0
2019-02-01 11:45:00,62.79,62.8,62.77,62.8,108100.0,51.6913,51.6995,51.6748,51.6995,108100.0
2019-02-01 11:50:00,62.79,62.82,62.79,62.81,88895.0,51.6913,51.716,51.6913,51.7078,88895.0
2019-02-01 11:55:00,62.81,62.83,62.8,62.82,87890.0,51.7078,51.7242,51.6995,51.716,87890.0
2019-02-01 12:00:00,62.82,62.83,62.78,62.8,77537.0,51.716,51.7242,51.6831,51.6995,77537.0
2019-02-01 12:05:00,62.79,62.8,62.77,62.77,43398.0,51.6913,51.6995,51.6748,51.6748,43398.0
2019-02-01 12:10:00,62.77,62.78,62.75,62.76,81886.0,51.6748,51.6831,51.6584,51.6666,81886.0
2019-02-01 12:15:00,62.76,62.78,62.76,62.76,276183.0,51.6666,51.6831,51.6666,51.6666,276183.0
2019-02-01 12:20:00,62.76,62.76,62.71,62.72,614893.0,51.6666,51.6666,51.6255,51.6337,614893.0
2019-02-01 12:25:00,62.71,62.74,62.69,62.74,287428.0,51.6255,51.6501,51.609,51.6501,287428.0
2019-02-01 12:30:00,62.74,62.74,62.71,62.73,69762.0,51.6501,51.6501,51.6255,51.6419,69762.0
2019-02-01 12:35:00,62.73,62.75,62.7,62.7,199055.0,51.6419,51.6584,51.6172,51.6172,199055.0
2019-02-01 12:40:00,62.7,62.74,62.7,62.72,36436.0,51.6172,51.6501,51.6172,51.6337,36436.0
2019-02-01 12:45:00,62.73,62.73,62.7,62.72,119020.0,51.6419,51.6419,51.6172,51.6337,119020.0
2019-02-01 12:50:00,62.72,62.72,62.7,62.7,100898.0,51.6337,51.6337,51.6172,51.6172,100898.0
2019-02-01 12:55:00,62.71,62.72,62.7,62.7,44366.0,51.6255,51.6337,51.6172,51.6172,44366.0
2019-02-01 13:00:00,62.71,62.72,62.68,62.68,66400.0,51.6255,51.6337,51.6008,51.6008,66400.0
2019-02-01 13:05:00,62.69,62.73,62.67,62.71,108640.0,51.609,51.6419,51.5925,51.6255,108640.0
2019-02-01 13:10:00,62.71,62.71,62.67,62.69,122868.0,51.6255,51.6255,51.5925,51.609,122868.0
2019-02-01 13:15:00,62.68,62.69,62.63,62.64,329724.0,51.6008,51.609,51.5596,51.5678,329724.0
2019-02-01 13:20:00,62.64,62.65,62.62,62.65,94015.0,51.5678,51.5761,51.5514,51.5761,94015.0
2019-02-01 13:25:00,62.65,62.69,62.65,62.68,271706.0,51.5761,51.609,51.5761,51.6008,271706.0
2019-02-01 13:30:00,62.67,62.69,62.67,62.68,36581.0,51.5925,51.609,51.5925,51.6008,36581.0
2019-02-01 13:35:00,62.68,62.69,62.67,62.69,162649.0,51.6008,51.609,51.5925,51.609,162649.0
2019-02-01 13:40:00,62.69,62.69,62.65,62.66,100176.0,51.609,51.609,51.5761,51.5843,100176.0
2019-02-01 13:45:00,62.65,62.66,62.61,62.66,184769.0,51.5761,51.5843,51.5431,51.5843,184769.0
2019-02-01 13:50:00,62.66,62.67,62.63,62.64,141067.0,51.5843,51.5925,51.5596,51.5678,141067.0
2019-02-01 13:55:00,62.64,62.66,62.63,62.66,68917.0,51.5678,51.5843,51.5596,51.5843,68917.0
2019-02-01 14:00:00,62.65,62.65,62.58,62.59,213985.0,51.5761,51.5761,51.5184,51.5267,213985.0
2019-02-01 14:05:00,62.59,62.6,62.58,62.59,190122.0,51.5267,51.5349,51.5184,51.5267,190122.0
2019-02-01 14:10:00,62.6,62.61,62.58,62.6,209455.0,51.5349,51.5431,51.5184,51.5349,209455.0
2019-02-01 14:15:00,62.6,62.61,62.56,62.57,453680.0,51.5349,51.5431,51.502,51.5102,453680.0
2019-02-01 14:20:00,62.57,62.59,62.56,62.57,323531.0,51.5102,51.5267,51.502,51.5102,323531.0
2019-02-01 14:25:00,62.57,62.58,62.56,62.57,86268.0,51.5102,51.5184,51.502,51.5102,86268.0
2019-02-01 14:30:00,62.57,62.62,62.57,62.61,226565.0,51.5102,51.5514,51.5102,51.5431,226565.0
2019-02-01 14:35:00,62.61,62.61,62.58,62.59,86700.0,51.5431,51.5431,51.5184,51.5267,86700.0
2019-02-01 14:40:00,62.59,62.61,62.59,62.61,166655.0,51.5267,51.5431,51.5267,51.5431,166655.0
2019-02-01 14:45:00,62.61,62.61,62.57,62.58,235055.0,51.5431,51.5431,51.5102,51.5184,235055.0
2019-02-01 14:50:00,62.59,62.6,62.56,62.57,490607.0,51.5267,51.5349,51.502,51.5102,490607.0
2019-02-01 14:55:00,62.57,62.58,62.55,62.57,177192.0,51.5102,51.5184,51.4937,51.5102,177192.0
2019-02-01 15:00:00,62.57,62.59,62.54,62.56,258137.0,51.5102,51.5267,51.4855,51.502,258137.0
2019-02-01 15:05:00,62.56,62.59,62.55,62.55,183435.0,51.502,51.5267,51.4937,51.4937,183435.0
2019-02-01 15:10:00,62.55,62.58,62.54,62.57,86232.0,51.4937,51.5184,51.4855,51.5102,86232.0
2019-02-01 15:15:00,62.56,62.6,62.56,62.58,185758.0,51.502,51.5349,51.502,51.5184,185758.0
2019-02-01 15:20:00,62.58,62.6,62.56,62.6,215131.0,51.5184,51.5349,51.502,51.5349,215131.0
2019-02-01 15:25:00,62.6,62.62,62.58,62.62,112657.0,51.5349,51.5514,51.5184,51.5514,112657.0
2019-02-01 15:30:00,62.61,62.64,62.61,62.62,183025.0,51.5431,51.5678,51.5431,51.5514,183025.0
2019-02-01 15:35:00,62.62,62.64,62.61,62.63,254855.0,51.5514,51.5678,51.5431,51.5596,254855.0
2019-02-01 15:40:00,62.63,62.63,62.62,62.63,318243.0,51.5596,51.5596,51.5514,51.5596,318243.0
2019-02-01 15:45:00,62.63,62.64,62.62,62.63,352985.0,51.5596,51.5678,51.5514,51.5596,352985.0
2019-02-01 15:50:00,62.63,62.63,62.59,62.6,478385.0,51.5596,51.5596,51.5267,51.5349,478385.0
2019-02-01 15:55:00,62.6,62.68,62.58,62.67,1693432.0,51.5349,51.6008,51.5184,51.5925,1693432.0
2019-02-04 09:30:00,62.57,62.59,62.54,62.55,374564.0,51.5102,51.5267,51.4855,51.4937,374564.0
2019-02-04 09:35:00,62.54,62.59,62.53,62.53,280323.0,51.4855,51.5267,51.4773,51.4773,280323.0
2019-02-04 09:40:00,62.54,62.56,62.52,62.54,185905.0,51.4855,51.502,51.469,51.4855,185905.0
2019-02-04 09:45:00,62.54,62.59,62.54,62.58,84927.0,51.4855,51.5267,51.4855,51.5184,84927.0
2019-02-04 09:50:00,62.58,62.58,62.54,62.55,150376.0,51.5184,51.5184,51.4855,51.4937,150376.0
2019-02-04 09:55:00,62.55,62.56,62.5,62.51,130665.0,51.4937,51.502,51.4526,51.4608,130665.0
2019-02-04 10:00:00,62.5,62.5,62.44,62.47,282695.0,51.4526,51.4526,51.4032,51.4279,282695.0
2019-02-04 10:05:00,62.47,62.5,62.45,62.48,298892.0,51.4279,51.4526,51.4114,51.4361,298892.0
2019-02-04 10:10:00,62.48,62.55,62.47,62.54,201222.0,51.4361,51.4937,51.4279,51.4855,201222.0
2019-02-04 10:15:00,62.55,62.56,62.51,62.52,134796.0,51.4937,51.502,51.4608,51.469,134796.0
2019-02-04 10:20:00,62.52,62.54,62.49,62.5,153671.0,51.469,51.4855,51.4443,51.4526,153671.0
2019-02-04 10:25:00,62.5,62.52,62.47,62.49,275061.0,51.4526,51.469,51.4279,51.4443,275061.0
2019-02-04 10:30:00,62.49,62.54,62.48,62.53,121313.0,51.4443,51.4855,51.4361,51.4773,121313.0
2019-02-04 10:35:00,62.53,62.54,62.49,62.5,199654.0,51.4773,51.4855,51.4443,51.4526,199654.0
2019-02-04 10:40:00,62.5,62.52,62.48,62.51,354056.0,51.4526,51.469,51.4361,51.4608,354056.0
2019-02-04 10:45:00,62.51,62.55,62.5,62.54,181577.0,51.4608,51.4937,51.4526,51.4855,181577.0
2019-02-04 10:50:00,62.54,62.56,62.52,62.55,91604.0,51.4855,51.502,51.469,51.4937,91604.0
2019-02-04 10:55:00,62.55,62.57,62.53,62.57,86610.0,51.4937,51.5102,51.4773,51.5102,86610.0
2019-02-04 11:00:00,62.57,62.62,62.56,62.59,148557.0,51.5102,51.5514,51.502,51.5267,148557.0
2019-02-04 11:05:00,62.59,62.6,62.57,62.58,256844.0,51.5267,51.5349,51.5102,51.5184,256844.0
2019-02-04 11:10:00,62.59,62.61,62.58,62.59,212148.0,51.5267,51.5431,51.5184,51.5267,212148.0
2019-02-04 11:15:00,62.59,62.62,62.58,62.6,127927.0,51.5267,51.5514,51.5184,51.5349,127927.0
2019-02-04 11:20:00,62.61,62.62,62.58,62.6,126997.0,51.5431,51.5514,51.5184,51.5349,126997.0
2019-02-04 11:25:00,62.6,62.62,62.59,62.61,337110.0,51.5349,51.5514,51.5267,51.5431,337110.0
2019-02-04 11:30:00,62.6,62.67,62.6,62.67,151150.0,51.5349,51.5925,51.5349,51.5925,151150.0
2019-02-04 11:35:00,62.68,62.69,62.64,62.65,124482.0,51.6008,51.609,51.5678,51.5761,124482.0
2019-02-04 11:40:00,62.66,62.67,62.64,62.66,96722.0,51.5843,51.5925,51.5678,51.5843,96722.0
2019-02-04 11:45:00,62.67,62.7,62.65,62.7,102844.0,51.5925,51.6172,51.5761,51.6172,102844.0
2019-02-04 11:50:00,62.7,62.72,62.69,62.69,172865.0,51.6172,51.6337,51.609,51.609,172865.0
2019-02-04 11:55:00,62.7,62.71,62.68,62.71,93253.0,51.6172,51.6255,51.6008,51.6255,93253.0
2019-02-04 12:00:00,62.72,62.73,62.71,62.72,114260.0,51.6337,51.6419,51.6255,51.6337,114260.0
2019-02-04 12:05:00,62.71,62.73,62.71,62.72,87949.0,51.6255,51.6419,51.6255,51.6337,87949.0
2019-02-04 12:10:00,62.73,62.74,62.72,62.74,109205.0,51.6419,51.6501,51.6337,51.6501,109205.0
2019-02-04 12:15:00,62.73,62.74,62.71,62.73,237236.0,51.6419,51.6501,51.6255,51.6419,237236.0
2019-02-04 12:20:00,62.73,62.74,62.72,62.73,70918.0,51.6419,51.6501,51.6337,51.6419,70918.0
2019-02-04 12:25:00,62.73,62.73,62.7,62.72,101064.0,51.6419,51.6419,51.6172,51.6337,101064.0
2019-02-04 12:30:00,62.72,62.74,62.71,62.73,118327.0,51.6337,51.6501,51.6255,51.6419,118327.0
2019-02-04 12:35:00,62.73,62.75,62.72,62.75,153214.0,51.6419,51.6584,51.6337,51.6584,153214.0
2019-02-04 12:40:00,62.75,62.75,62.74,62.75,143753.0,51.6584,51.6584,51.6501,51.6584,143753.0
2019-02-04 12:45:00,62.75,62.76,62.73,62.74,116846.0,51.6584,51.6666,51.6419,51.6501,116846.0
2019-02-04 12:50:00,62.74,62.76,62.73,62.74,606194.0,51.6501,51.6666,51.6419,51.6501,606194.0
2019-02-04 12:55:00,62.74,62.75,62.73,62.74,211440.0,51.6501,51.6584,51.6419,51.6501,211440.0
2019-02-04 13:00:00,62.75,62.76,62.72,62.76,213171.0,51.6584,51.6666,51.6337,51.6666,213171.0
2019-02-04 13:05:00,62.76,62.77,62.75,62.77,97891.0,51.6666,51.6748,51.6584,51.6748,97891.0
2019-02-04 13:10:00,62.77,62.78,62.76,62.77,45091.0,51.6748,51.6831,51.6666,51.6748,45091.0
2019-02-04 13:15:00,62.77,62.78,62.76,62.76,64115.0,51.6748,51.6831,51.6666,51.6666,64115.0
2019-02-04 13:20:00,62.76,62.78,62.76,62.77,47121.0,51.6666,51.6831,51.6666,51.6748,47121.0
2019-02-04 13:25:00,62.77,62.77,62.75,62.77,50306.0,51.6748,51.6748,51.6584,51.6748,50306.0
2019-02-04 13:30:00,62.76,62.77,62.76,62.77,66536.0,51.6666,51.6748,51.6666,51.6748,66536.0
2019-02-04 13:35:00,62.77,62.77,62.75,62.77,82651.0,51.6748,51.6748,51.6584,51.6748,82651.0
2019-02-04 13:40:00,62.77,62.77,62.75,62.76,101481.0,51.6748,51.6748,51.6584,51.6666,101481.0
2019-02-04 13:45:00,62.76,62.79,62.76,62.79,276076.0,51.6666,51.6913,51.6666,51.6913,276076.0
2019-02-04 13:50:00,62.79,62.8,62.78,62.79,133034.0,51.6913,51.6995,51.6831,51.6913,133034.0
2019-02-04 13:55:00,62.79,62.8,62.79,62.79,72034.0,51.6913,51.6995,51.6913,51.6913,72034.0
2019-02-04 14:00:00,62.8,62.81,62.78,62.81,145789.0,51.6995,51.7078,51.6831,51.7078,145789.0
2019-02-04 14:05:00,62.81,62.81,62.8,62.81,43010.0,51.7078,51.7078,51.6995,51.7078,43010.0
2019-02-04 14:10:00,62.81,62.82,62.8,62.8,76960.0,51.7078,51.716,51.6995,51.6995,76960.0
2019-02-04 14:15:00,62.8,62.81,62.78,62.8,262592.0,51.6995,51.7078,51.6831,51.6995,262592.0
2019-02-04 14:20:00,62.8,62.8,62.78,62.8,253599.0,51.6995,51.6995,51.6831,51.6995,253599.0
2019-02-04 14:25:00,62.79,62.8,62.78,62.79,231903.0,51.6913,51.6995,51.6831,51.6913,231903.0
2019-02-04 14:30:00,62.79,62.8,62.77,62.78,159980.0,51.6913,51.6995,51.6748,51.6831,159980.0
2019-02-04 14:35:00,62.78,62.79,62.77,62.78,82359.0,51.6831,51.6913,51.6748,51.6831,82359.0
2019-02-04 14:40:00,62.77,62.79,62.77,62.78,202188.0,51.6748,51.6913,51.6748,51.6831,202188.0
2019-02-04 14:45:00,62.78,62.79,62.77,62.78,103996.0,51.6831,51.6913,51.6748,51.6831,103996.0
2019-02-04 14:50:00,62.78,62.8,62.78,62.79,127937.0,51.6831,51.6995,51.6831,51.6913,127937.0
2019-02-04 14:55:00,62.78,62.8,62.78,62.8,135182.0,51.6831,51.6995,51.6831,51.6995,135182.0
2019-02-04 15:00:00,62.8,62.8,62.78,62.8,147749.0,51.6995,51.6995,51.6831,51.6995,147749.0
2019-02-04 15:05:00,62.8,62.82,62.79,62.82,166483.0,51.6995,51.716,51.6913,51.716,166483.0
2019-02-04 15:10:00,62.81,62.84,62.81,62.82,588762.0,51.7078,51.7325,51.7078,51.716,588762.0
2019-02-04 15:15:00,62.82,62.84,62.82,62.84,130989.0,51.716,51.7325,51.716,51.7325,130989.0
2019-02-04 15:20:00,62.84,62.84,62.83,62.84,147295.0,51.7325,51.7325,51.7242,51.7325,147295.0
2019-02-04 15:25:00,62.84,62.84,62.81,62.83,197174.0,51.7325,51.7325,51.7078,51.7242,197174.0
2019-02-04 15:30:00,62.83,62.84,62.81,62.83,347343.0,51.7242,51.7325,51.7078,51.7242,347343.0
2019-02-04 15:35:00,62.83,62.84,62.81,62.84,750286.0,51.7242,51.7325,51.7078,51.7325,750286.0
2019-02-04 15:40:00,62.84,62.86,62.83,62.86,559676.0,51.7325,51.7489,51.7242,51.7489,559676.0
2019-02-04 15:45:00,62.85,62.86,62.83,62.85,290274.0,51.7407,51.7489,51.7242,51.7407,290274.0
2019-02-04 15:50:00,62.85,62.85,62.83,62.84,1116934.0,51.7407,51.7407,51.7242,51.7325,1116934.0
2019-02-04 15:55:00,62.84,62.92,62.84,62.92,3515181.0,51.7325,51.7983,51.7325,51.7983,3515181.0
2019-02-05 09:30:00,63.29,63.33,63.28,63.3,727897.0,52.1029,52.1359,52.0947,52.1112,727897.0
2019-02-05 09:35:00,63.3,63.32,63.27,63.28,651928.0,52.1112,52.1276,52.0865,52.0947,651928.0
2019-02-05 09:40:00,63.28,63.3,63.27,63.29,346355.0,52.0947,52.1112,52.0865,52.1029,346355.0
2019-02-05 09:45:00,63.3,63.3,63.25,63.27,323042.0,52.1112,52.1112,52.07,52.0865,323042.0
2019-02-05 09:50:00,63.26,63.32,63.26,63.31,339431.0,52.0782,52.1276,52.0782,52.1194,339431.0
2019-02-05 09:55:00,63.31,63.31,63.28,63.3,282881.0,52.1194,52.1194,52.0947,52.1112,282881.0
2019-02-05 10:00:00,63.3,63.3,63.24,63.25,620715.0,52.1112,52.1112,52.0618,52.07,620715.0
2019-02-05 10:05:00,63.25,63.28,63.23,63.24,375784.0,52.07,52.0947,52.0535,52.0618,375784.0
2019-02-05 10:10:00,63.24,63.26,63.2,63.25,177151.0,52.0618,52.0782,52.0288,52.07,177151.0
2019-02-05 10:15:00,63.25,63.29,63.24,63.28,168621.0,52.07,52.1029,52.0618,52.0947,168621.0
2019-02-05 10:20:00,63.29,63.3,63.27,63.27,130492.0,52.1029,52.1112,52.0865,52.0865,130492.0
2019-02-05 10:25:00,63.28,63.32,63.27,63.31,255146.0,52.0947,52.1276,52.0865,52.1194,255146.0
2019-02-05 10:30:00,63.32,63.36,63.31,63.36,258337.0,52.1276,52.1606,52.1194,52.1606,258337.0
2019-02-05 10:35:00,63.35,63.38,63.33,63.35,264306.0,52.1523,52.177,52.1359,52.1523,264306.0
2019-02-05 10:40:00,63.34,63.39,63.34,63.39,515186.0,52.1441,52.1853,52.1441,52.1853,515186.0
2019-02-05 10:45:00,63.38,63.4,63.35,63.36,376534.0,52.177,52.1935,52.1523,52.1606,376534.0
2019-02-05 10:50:00,63.37,63.39,63.36,63.39,269045.0,52.1688,52.1853,52.1606,52.1853,269045.0
2019-02-05 10:55:00,63.39,63.4,63.37,63.38,168977.0,52.1853,52.1935,52.1688,52.177,168977.0
2019-02-05 11:00:00,63.39,63.42,63.38,63.41,139838.0,52.1853,52.21,52.177,52.2017,139838.0
2019-02-05 11:05:00,63.42,63.44,63.36,63.37,750428.0,52.21,52.2264,52.1606,52.1688,750428.0
2019-02-05 11:10:00,63.37,63.37,63.32,63.32,1195033.0,52.1688,52.1688,52.1276,52.1276,1195033.0
2019-02-05 11:15:00,63.32,63.38,63.31,63.37,619494.0,52.1276,52.177,52.1194,52.1688,619494.0
2019-02-05 11:20:00,63.36,63.38,63.35,63.36,146285.0,52.1606,52.177,52.1523,52.1606,146285.0
2019-02-05 11:25:00,63.35,63.36,63.31,63.35,261847.0,52.1523,52.1606,52.1194,52.1523,261847.0
2019-02-05 11:30:00,63.34,63.41,63.34,63.4,311243.0,52.1441,52.2017,52.1441,52.1935,311243.0
2019-02-05 11:35:00,63.4,63.41,63.39,63.41,92222.0,52.1935,52.2017,52.1853,52.2017,92222.0
2019-02-05 11:40:00,63.41,63.42,63.4,63.4,245562.0,52.2017,52.21,52.1935,52.1935,245562.0
2019-02-05 11:45:00,63.41,63.41,63.36,63.38,107046.0,52.2017,52.2017,52.1606,52.177,107046.0
2019-02-05 11:50:00,63.38,63.39,63.37,63.39,62479.0,52.177,52.1853,52.1688,52.1853,62479.0
2019-02-05 11:55:00,63.39,63.42,63.37,63.4,146828.0,52.1853,52.21,52.1688,52.1935,146828.0
2019-02-05 12:00:00,63.41,63.41,63.37,63.4,101137.0,52.2017,52.2017,52.1688,52.1935,101137.0
2019-02-05 12:05:00,63.4,63.41,63.37,63.37,152759.0,52.1935,52.2017,52.1688,52.1688,152759.0
2019-02-05 12:10:00,63.37,63.39,63.35,63.38,176540.0,52.1688,52.1853,52.1523,52.177,176540.0
2019-02-05 12:15:00,63.38,63.4,63.36,63.37,130030.0,52.177,52.1935,52.1606,52.1688,130030.0
2019-02-05 12:20:00,63.36,63.36,63.32,63.32,158302.0,52.1606,52.1606,52.1276,52.1276,158302.0
2019-02-05 12:25:00,63.33,63.34,63.31,63.33,158570.0,52.1359,52.1441,52.1194,52.1359,158570.0
2019-02-05 12:30:00,63.34,63.34,63.32,63.32,131024.0,52.1441,52.1441,52.1276,52.1276,131024.0
2019-02-05 12:35:00,63.33,63.34,63.31,63.34,84383.0,52.1359,52.1441,52.1194,52.1441,84383.0
2019-02-05 12:40:00,63.34,63.36,63.33,63.34,111654.0,52.1441,52.1606,52.1359,52.1441,111654.0
2019-02-05 12:45:00,63.34,63.34,63.3,63.3,161896.0,52.1441,52.1441,52.1112,52.1112,161896.0
2019-02-05 12:50:00,63.3,63.31,63.28,63.29,75133.0,52.1112,52.1194,52.0947,52.1029,75133.0
2019-02-05 12:55:00,63.28,63.3,63.27,63.29,1083353.0,52.0947,52.1112,52.0865,52.1029,1083353.0
2019-02-05 13:00:00,63.29,63.32,63.28,63.3,148057.0,52.1029,52.1276,52.0947,52.1112,148057.0
2019-02-05 13:05:00,63.31,63.31,63.26,63.27,85636.0,52.1194,52.1194,52.0782,52.0865,85636.0
2019-02-05 13:10:00,63.27,63.3,63.27,63.3,64918.0,52.0865,52.1112,52.0865,52.1112,64918.0
2019-02-05 13:15:00,63.29,63.3,63.28,63.3,55212.0,52.1029,52.1112,52.0947,52.1112,55212.0
2019-02-05 13:20:00,63.3,63.34,63.3,63.34,60090.0,52.1112,52.1441,52.1112,52.1441,60090.0
2019-02-05 13:25:00,63.34,63.35,63.33,63.35,196038.0,52.1441,52.1523,52.1359,52.1523,196038.0
2019-02-05 13:30:00,63.34,63.35,63.33,63.35,83513.0,52.1441,52.1523,52.1359,52.1523,83513.0
2019-02-05 13:35:00,63.35,63.35,63.32,63.35,43532.0,52.1523,52.1523,52.1276,52.1523,43532.0
2019-02-05 13:40:00,63.35,63.37,63.34,63.34,101021.0,52.1523,52.1688,52.1441,52.1441,101021.0
2019-02-05 13:45:00,63.35,63.36,63.34,63.36,92261.0,52.1523,52.1606,52.1441,52.1606,92261.0
2019-02-05 13:50:00,63.36,63.36,63.34,63.35,192258.0,52.1606,52.1606,52.1441,52.1523,192258.0
2019-02-05 13:55:00,63.35,63.36,63.34,63.35,243203.0,52.1523,52.1606,52.1441,52.1523,243203.0
2019-02-05 14:00:00,63.35,63.4,63.34,63.39,316294.0,52.1523,52.1935,52.1441,52.1853,316294.0
2019-02-05 14:05:00,63.4,63.42,63.39,63.42,155844.0,52.1935,52.21,52.1853,52.21,155844.0
2019-02-05 14:10:00,63.42,63.42,63.4,63.41,261921.0,52.21,52.21,52.1935,52.2017,261921.0
2019-02-05 14:15:00,63.42,63.42,63.4,63.41,220135.0,52.21,52.21,52.1935,52.2017,220135.0
2019-02-05 14:20:00,63.41,63.42,63.38,63.4,432199.0,52.2017,52.21,52.177,52.1935,432199.0
2019-02-05 14:25:00,63.4,63.42,63.39,63.41,89592.0,52.1935,52.21,52.1853,52.2017,89592.0
2019-02-05 14:30:00,63.4,63.41,63.38,63.39,85590.0,52.1935,52.2017,52.177,52.1853,85590.0
2019-02-05 14:35:00,63.39,63.4,63.38,63.39,37905.0,52.1853,52.1935,52.177,52.1853,37905.0
2019-02-05 14:40:00,63.4,63.4,63.37,63.39,111729.0,52.1935,52.1935,52.1688,52.1853,111729.0
2019-02-05 14:45:00,63.4,63.42,63.39,63.42,96441.0,52.1935,52.21,52.1853,52.21,96441.0
2019-02-05 14:50:00,63.42,63.42,63.41,63.41,88517.0,52.21,52.21,52.2017,52.2017,88517.0
2019-02-05 14:55:00,63.42,63.42,63.4,63.4,94184.0,52.21,52.21,52.1935,52.1935,94184.0
2019-02-05 15:00:00,63.41,63.41,63.4,63.4,266417.0,52.2017,52.2017,52.1935,52.1935,266417.0
2019-02-05 15:05:00,63.4,63.41,63.39,63.4,152401.0,52.1935,52.2017,52.1853,52.1935,152401.0
2019-02-05 15:10:00,63.4,63.4,63.38,63.39,175239.0,52.1935,52.1935,52.177,52.1853,175239.0
2019-02-05 15:15:00,63.39,63.4,63.38,63.39,163868.0,52.1853,52.1935,52.177,52.1853,163868.0
2019-02-05 15:20:00,63.39,63.4,63.39,63.4,272852.0,52.1853,52.1935,52.1853,52.1935,272852.0
2019-02-05 15:25:00,63.39,63.42,63.39,63.41,188149.0,52.1853,52.21,52.1853,52.2017,188149.0
2019-02-05 15:30:00,63.41,63.42,63.41,63.42,580185.0,52.2017,52.21,52.2017,52.21,580185.0
2019-02-05 15:35:00,63.41,63.42,63.4,63.42,199955.0,52.2017,52.21,52.1935,52.21,199955.0
2019-02-05 15:40:00,63.42,63.42,63.39,63.39,702346.0,52.21,52.21,52.1853,52.1853,702346.0
2019-02-05 15:45:00,63.4,63.4,63.36,63.37,398324.0,52.1935,52.1935,52.1606,52.1688,398324.0
2019-02-05 15:50:00,63.37,63.37,63.33,63.33,795490.0,52.1688,52.1688,52.1359,52.1359,795490.0
2019-02-05 15:55:00,63.33,63.41,63.33,63.39,3244325.0,52.1359,52.2017,52.1359,52.1853,3244325.0
2019-02-06 09:30:00,63.22,63.28,63.21,63.28,407585.0,52.0453,52.0947,52.0371,52.0947,407585.0
2019-02-06 09:35:00,63.27,63.29,63.19,63.2,389935.0,52.0865,52.1029,52.0206,52.0288,389935.0
2019-02-06 09:40:00,63.2,63.26,63.2,63.26,222895.0,52.0288,52.0782,52.0288,52.0782,222895.0
2019-02-06 09:45:00,63.26,63.29,63.24,63.27,234537.0,52.0782,52.1029,52.0618,52.0865,234537.0
2019-02-06 09:50:00,63.28,63.3,63.27,63.28,119418.0,52.0947,52.1112,52.0865,52.0947,119418.0
2019-02-06 09:55:00,63.28,63.29,63.24,63.25,141839.0,52.0947,52.1029,52.0618,52.07,141839.0
2019-02-06 10:00:00,63.25,63.25,63.19,63.22,290410.0,52.07,52.07,52.0206,52.0453,290410.0
2019-02-06 10:05:00,63.22,63.25,63.19,63.19,177913.0,52.0453,52.07,52.0206,52.0206,177913.0
2019-02-06 10:10:00,63.19,63.2,63.14,63.16,415716.0,52.0206,52.0288,51.9794,51.9959,415716.0
2019-02-06 10:15:00,63.16,63.19,63.13,63.18,376343.0,51.9959,52.0206,51.9712,52.0124,376343.0
2019-02-06 10:20:00,63.18,63.2,63.14,63.2,268084.0,52.0124,52.0288,51.9794,52.0288,268084.0
2019-02-06 10:25:00,63.2,63.21,63.17,63.18,123053.0,52.0288,52.0371,52.0041,52.0124,123053.0
2019-02-06 10:30:00,63.18,63.21,63.16,63.19,421840.0,52.0124,52.0371,51.9959,52.0206,421840.0
2019-02-06 10:35:00,63.19,63.24,63.19,63.24,268246.0,52.0206,52.0618,52.0206,52.0618,268246.0
2019-02-06 10:40:00,63.23,63.25,63.22,63.25,233425.0,52.0535,52.07,52.0453,52.07,233425.0
2019-02-06 10:45:00,63.25,63.27,63.24,63.24,170965.0,52.07,52.0865,52.0618,52.0618,170965.0
2019-02-06 10:50:00,63.24,63.26,63.21,63.26,165015.0,52.0618,52.0782,52.0371,52.0782,165015.0
2019-02-06 10:55:00,63.26,63.27,63.21,63.24,272396.0,52.0782,52.0865,52.0371,52.0618,272396.0
2019-02-06 11:00:00,63.24,63.25,63.21,63.22,84196.0,52.0618,52.07,52.0371,52.0453,84196.0
2019-02-06 11:05:00,63.22,63.26,63.21,63.21,153084.0,52.0453,52.0782,52.0371,52.0371,153084.0
2019-02-06 11:10:00,63.22,63.22,63.17,63.18,373978.0,52.0453,52.0453,52.0041,52.0124,373978.0
2019-02-06 11:15:00,63.18,63.19,63.15,63.16,238502.0,52.0124,52.0206,51.9877,51.9959,238502.0
2019-02-06 11:20:00,63.16,63.2,63.15,63.17,322762.0,51.9959,52.0288,51.9877,52.0041,322762.0
2019-02-06 11:25:00,63.16,63.17,63.13,63.14,273721.0,51.9959,52.0041,51.9712,51.9794,273721.0
2019-02-06 11:30:00,63.14,63.21,63.14,63.16,407558.0,51.9794,52.0371,51.9794,51.9959,407558.0
2019-02-06 11:35:00,63.17,63.18,63.13,63.18,197030.0,52.0041,52.0124,51.9712,52.0124,197030.0
2019-02-06 11:40:00,63.18,63.19,63.16,63.16,292445.0,52.0124,52.0206,51.9959,51.9959,292445.0
2019-02-06 11:45:00,63.17,63.18,63.14,63.15,119606.0,52.0041,52.0124,51.9794,51.9877,119606.0
2019-02-06 11:50:00,63.15,63.17,63.1,63.11,162517.0,51.9877,52.0041,51.9465,51.9547,162517.0
2019-02-06 11:55:00,63.11,63.13,63.09,63.11,87282.0,51.9547,51.9712,51.9383,51.9547,87282.0
2019-02-06 12:00:00,63.1,63.13,63.09,63.13,76239.0,51.9465,51.9712,51.9383,51.9712,76239.0
2019-02-06 12:05:00,63.13,63.14,63.08,63.08,189854.0,51.9712,51.9794,51.9301,51.9301,189854.0
2019-02-06 12:10:00,63.09,63.11,63.07,63.1,105034.0,51.9383,51.9547,51.9218,51.9465,105034.0
2019-02-06 12:15:00,63.1,63.11,63.09,63.11,78431.0,51.9465,51.9547,51.9383,51.9547,78431.0
2019-02-06 12:20:00,63.1,63.11,63.09,63.1,107580.0,51.9465,51.9547,51.9383,51.9465,107580.0
2019-02-06 12:25:00,63.09,63.12,63.09,63.1,131193.0,51.9383,51.963,51.9383,51.9465,131193.0
2019-02-06 12:30:00,63.1,63.12,63.1,63.12,95099.0,51.9465,51.963,51.9465,51.963,95099.0
2019-02-06 12:35:00,63.12,63.14,63.12,63.13,42331.0,51.963,51.9794,51.963,51.9712,42331.0
2019-02-06 12:40:00,63.13,63.14,63.11,63.12,88279.0,51.9712,51.9794,51.9547,51.963,88279.0
2019-02-06 12:45:00,63.13,63.13,63.09,63.12,54606.0,51.9712,51.9712,51.9383,51.963,54606.0
2019-02-06 12:50:00,63.11,63.14,63.11,63.13,198514.0,51.9547,51.9794,51.9547,51.9712,198514.0
2019-02-06 12:55:00,63.13,63.14,63.12,63.12,53391.0,51.9712,51.9794,51.963,51.963,53391.0
2019-02-06 13:00:00,63.12,63.14,63.09,63.1,129221.0,51.963,51.9794,51.9383,51.9465,129221.0
2019-02-06 13:05:00,63.09,63.11,63.09,63.1,51979.0,51.9383,51.9547,51.9383,51.9465,51979.0
2019-02-06 13:10:00,63.1,63.11,63.08,63.09,86229.0,51.9465,51.9547,51.9301,51.9383,86229.0
2019-02-06 13:15:00,63.1,63.1,63.07,63.07,119785.0,51.9465,51.9465,51.9218,51.9218,119785.0
2019-02-06 13:20:00,63.08,63.09,63.06,63.07,74448.0,51.9301,51.9383,51.9136,51.9218,74448.0
2019-02-06 13:25:00,63.07,63.08,63.05,63.08,618764.0,51.9218,51.9301,51.9054,51.9301,618764.0
2019-02-06 13:30:00,63.07,63.09,63.07,63.09,334062.0,51.9218,51.9383,51.9218,51.9383,334062.0
2019-02-06 13:35:00,63.09,63.1,63.08,63.09,208161.0,51.9383,51.9465,51.9301,51.9383,208161.0
2019-02-06 13:40:00,63.1,63.1,63.08,63.08,164377.0,51.9465,51.9465,51.9301,51.9301,164377.0
2019-02-06 13:45:00,63.08,63.09,63.06,63.07,106706.0,51.9301,51.9383,51.9136,51.9218,106706.0
2019-02-06 13:50:00,63.07,63.08,63.05,63.05,124835.0,51.9218,51.9301,51.9054,51.9054,124835.0
2019-02-06 13:55:00,63.05,63.07,63.04,63.04,296627.0,51.9054,51.9218,51.8971,51.8971,296627.0
2019-02-06 14:00:00,63.05,63.05,63.02,63.03,86272.0,51.9054,51.9054,51.8807,51.8889,86272.0
2019-02-06 14:05:00,63.02,63.03,63.01,63.01,104714.0,51.8807,51.8889,51.8724,51.8724,104714.0
2019-02-06 14:10:00,63.01,63.02,63.0,63.01,74898.0,51.8724,51.8807,51.8642,51.8724,74898.0
2019-02-06 14:15:00,63.02,63.02,62.99,63.0,426622.0,51.8807,51.8807,51.856,51.8642,426622.0
2019-02-06 14:20:00,63.01,63.01,62.99,63.01,85880.0,51.8724,51.8724,51.856,51.8724,85880.0
2019-02-06 14:25:00,63.0,63.01,63.0,63.0,40649.0,51.8642,51.8724,51.8642,51.8642,40649.0
2019-02-06 14:30:00,63.0,63.01,62.98,62.99,147859.0,51.8642,51.8724,51.8477,51.856,147859.0
2019-02-06 14:35:00,62.99,63.01,62.96,62.96,218366.0,51.856,51.8724,51.8313,51.8313,218366.0
2019-02-06 14:40:00,62.96,63.0,62.96,63.0,171073.0,51.8313,51.8642,51.8313,51.8642,171073.0
2019-02-06 14:45:00,62.99,63.01,62.99,63.01,204309.0,51.856,51.8724,51.856,51.8724,204309.0
2019-02-06 14:50:00,63.0,63.02,63.0,63.0,77047.0,51.8642,51.8807,51.8642,51.8642,77047.0
2019-02-06 14:55:00,63.01,63.03,63.01,63.03,97156.0,51.8724,51.8889,51.8724,51.8889,97156.0
2019-02-06 15:00:00,63.03,63.04,63.02,63.02,195870.0,51.8889,51.8971,51.8807,51.8807,195870.0
2019-02-06 15:05:00,63.02,63.04,63.02,63.04,386840.0,51.8807,51.8971,51.8807,51.8971,386840.0
2019-02-06 15:10:00,63.03,63.04,63.01,63.04,173673.0,51.8889,51.8971,51.8724,51.8971,173673.0
2019-02-06 15:15:00,63.04,63.04,63.01,63.04,101964.0,51.8971,51.8971,51.8724,51.8971,101964.0
2019-02-06 15:20:00,63.03,63.04,63.03,63.04,104163.0,51.8889,51.8971,51.8889,51.8971,104163.0
2019-02-06 15:25:00,63.04,63.05,63.03,63.04,134507.0,51.8971,51.9054,51.8889,51.8971,134507.0
2019-02-06 15:30:00,63.04,63.04,63.01,63.01,208399.0,51.8971,51.8971,51.8724,51.8724,208399.0
2019-02-06 15:35:00,63.01,63.05,63.01,63.05,269072.0,51.8724,51.9054,51.8724,51.9054,269072.0
2019-02-06 15:40:00,63.04,63.05,63.03,63.05,256809.0,51.8971,51.9054,51.8889,51.9054,256809.0
2019-02-06 15:45:00,63.05,63.06,63.03,63.05,227861.0,51.9054,51.9136,51.8889,51.9054,227861.0
2019-02-06 15:50:00,63.06,63.06,63.03,63.04,648924.0,51.9136,51.9136,51.8889,51.8971,648924.0
2019-02-06 15:55:00,63.04,63.05,63.01,63.04,2408076.0,51.8971,51.9054,51.8724,51.8971,2408076.0
2019-02-07 09:30:00,62.57,62.64,62.55,62.55,682700.0,51.5102,51.5678,51.4937,51.4937,682700.0
2019-02-07 09:35:00,62.55,62.57,62.49,62.5,809913.0,51.4937,51.5102,51.4443,51.4526,809913.0
2019-02-07 09:40:00,62.5,62.52,62.48,62.48,492263.0,51.4526,51.469,51.4361,51.4361,492263.0
2019-02-07 09:45:00,62.47,62.52,62.47,62.47,610641.0,51.4279,51.469,51.4279,51.4279,610641.0
2019-02-07 09:50:00,62.47,62.51,62.47,62.48,383154.0,51.4279,51.4608,51.4279,51.4361,383154.0
2019-02-07 09:55:00,62.48,62.52,62.48,62.52,369887.0,51.4361,51.469,51.4361,51.469,369887.0
2019-02-07 10:00:00,62.52,62.53,62.43,62.45,256539.0,51.469,51.4773,51.3949,51.4114,256539.0
2019-02-07 10:05:00,62.44,62.51,62.44,62.49,412207.0,51.4032,51.4608,51.4032,51.4443,412207.0
2019-02-07 10:10:00,62.49,62.56,62.49,62.54,778663.0,51.4443,51.502,51.4443,51.4855,778663.0
2019-02-07 10:15:00,62.54,62.56,62.49,62.51,525299.0,51.4855,51.502,51.4443,51.4608,525299.0
2019-02-07 10:20:00,62.51,62.6,62.49,62.58,427385.0,51.4608,51.5349,51.4443,51.5184,427385.0
2019-02-07 10:25:00,62.59,62.63,62.58,62.61,639521.0,51.5267,51.5596,51.5184,51.5431,639521.0
2019-02-07 10:30:00,62.61,62.67,62.61,62.67,240475.0,51.5431,51.5925,51.5431,51.5925,240475.0
2019-02-07 10:35:00,62.67,62.67,62.61,62.65,288463.0,51.5925,51.5925,51.5431,51.5761,288463.0
2019-02-07 10:40:00,62.64,62.67,62.57,62.59,713589.0,51.5678,51.5925,51.5102,51.5267,713589.0
2019-02-07 10:45:00,62.59,62.61,62.53,62.54,620314.0,51.5267,51.5431,51.4773,51.4855,620314.0
2019-02-07 10:50:00,62.53,62.54,62.45,62.49,866843.0,51.4773,51.4855,51.4114,51.4443,866843.0
2019-02-07 10:55:00,62.48,62.49,62.44,62.45,475061.0,51.4361,51.4443,51.4032,51.4114,475061.0
2019-02-07 11:00:00,62.45,62.49,62.42,62.47,696932.0,51.4114,51.4443,51.3867,51.4279,696932.0
2019-02-07 11:05:00,62.47,62.47,62.4,62.4,934334.0,51.4279,51.4279,51.3702,51.3702,934334.0
2019-02-07 11:10:00,62.4,62.42,62.37,62.37,750806.0,51.3702,51.3867,51.3456,51.3456,750806.0
2019-02-07 11:15:00,62.38,62.41,62.36,62.36,371334.0,51.3538,51.3785,51.3373,51.3373,371334.0
2019-02-07 11:20:00,62.36,62.36,62.3,62.31,384470.0,51.3373,51.3373,51.2879,51.2962,384470.0
2019-02-07 11:25:00,62.31,62.33,62.25,62.27,404559.0,51.2962,51.3126,51.2468,51.2632,404559.0
2019-02-07 11:30:00,62.28,62.29,62.17,62.18,473344.0,51.2715,51.2797,51.1809,51.1891,473344.0
2019-02-07 11:35:00,62.19,62.25,62.16,62.24,990261.0,51.1974,51.2468,51.1727,51.2385,990261.0
2019-02-07 11:40:00,62.24,62.28,62.21,62.23,946234.0,51.2385,51.2715,51.2138,51.2303,946234.0
2019-02-07 11:45:00,62.23,62.25,62.19,62.2,273474.0,51.2303,51.2468,51.1974,51.2056,273474.0
2019-02-07 11:50:00,62.2,62.28,62.16,62.21,193754.0,51.2056,51.2715,51.1727,51.2138,193754.0
2019-02-07 11:55:00,62.22,62.24,62.18,62.18,134121.0,51.2221,51.2385,51.1891,51.1891,134121.0
2019-02-07 12:00:00,62.18,62.2,62.14,62.17,293139.0,51.1891,51.2056,51.1562,51.1809,293139.0
2019-02-07 12:05:00,62.17,62.26,62.16,62.25,619653.0,51.1809,51.255,51.1727,51.2468,619653.0
2019-02-07 12:10:00,62.24,62.26,62.21,62.23,501433.0,51.2385,51.255,51.2138,51.2303,501433.0
2019-02-07 12:15:00,62.23,62.25,62.2,62.25,494590.0,51.2303,51.2468,51.2056,51.2468,494590.0
2019-02-07 12:20:00,62.26,62.28,62.24,62.27,336217.0,51.255,51.2715,51.2385,51.2632,336217.0
2019-02-07 12:25:00,62.27,62.28,62.24,62.26,525477.0,51.2632,51.2715,51.2385,51.255,525477.0
2019-02-07 12:30:00,62.25,62.28,62.24,62.28,181173.0,51.2468,51.2715,51.2385,51.2715,181173.0
2019-02-07 12:35:00,62.28,62.3,62.26,62.28,242021.0,51.2715,51.2879,51.255,51.2715,242021.0
2019-02-07 12:40:00,62.28,62.29,62.17,62.18,426492.0,51.2715,51.2797,51.1809,51.1891,426492.0
2019-02-07 12:45:00,62.17,62.18,62.14,62.15,136922.0,51.1809,51.1891,51.1562,51.1644,136922.0
2019-02-07 12:50:00,62.15,62.16,62.1,62.11,80237.0,51.1644,51.1727,51.1233,51.1315,80237.0
2019-02-07 12:55:00,62.11,62.15,62.09,62.14,90850.0,51.1315,51.1644,51.115,51.1562,90850.0
2019-02-07 13:00:00,62.13,62.23,62.13,62.23,72575.0,51.148,51.2303,51.148,51.2303,72575.0
2019-02-07 13:05:00,62.23,62.26,62.23,62.24,399158.0,51.2303,51.255,51.2303,51.2385,399158.0
2019-02-07 13:10:00,62.24,62.26,62.22,62.24,227207.0,51.2385,51.255,51.2221,51.2385,227207.0
2019-02-07 13:15:00,62.24,62.26,62.22,62.22,148584.0,51.2385,51.255,51.2221,51.2221,148584.0
2019-02-07 13:20:00,62.23,62.26,62.22,62.26,147159.0,51.2303,51.255,51.2221,51.255,147159.0
2019-02-07 13:25:00,62.26,62.29,62.24,62.27,292338.0,51.255,51.2797,51.2385,51.2632,292338.0
2019-02-07 13:30:00,62.28,62.31,62.26,62.31,183112.0,51.2715,51.2962,51.255,51.2962,183112.0
2019-02-07 13:35:00,62.31,62.33,62.29,62.3,195593.0,51.2962,51.3126,51.2797,51.2879,195593.0
2019-02-07 13:40:00,62.3,62.3,62.26,62.26,140193.0,51.2879,51.2879,51.255,51.255,140193.0
2019-02-07 13:45:00,62.27,62.29,62.25,62.26,331910.0,51.2632,51.2797,51.2468,51.255,331910.0
2019-02-07 13:50:00,62.27,62.3,62.26,62.29,186402.0,51.2632,51.2879,51.255,51.2797,186402.0
2019-02-07 13:55:00,62.29,62.3,62.26,62.27,197323.0,51.2797,51.2879,51.255,51.2632,197323.0
2019-02-07 14:00:00,62.26,62.26,62.23,62.25,171182.0,51.255,51.255,51.2303,51.2468,171182.0
2019-02-07 14:05:00,62.26,62.26,62.22,62.23,204235.0,51.255,51.255,51.2221,51.2303,204235.0
2019-02-07 14:10:00,62.23,62.23,62.18,62.19,90632.0,51.2303,51.2303,51.1891,51.1974,90632.0
2019-02-07 14:15:00,62.18,62.2,62.14,62.18,121231.0,51.1891,51.2056,51.1562,51.1891,121231.0
2019-02-07 14:20:00,62.18,62.2,62.17,62.2,192135.0,51.1891,51.2056,51.1809,51.2056,192135.0
2019-02-07 14:25:00,62.2,62.28,62.19,62.27,267925.0,51.2056,51.2715,51.1974,51.2632,267925.0
2019-02-07 14:30:00,62.28,62.28,62.25,62.26,243521.0,51.2715,51.2715,51.2468,51.255,243521.0
2019-02-07 14:35:00,62.26,62.29,62.23,62.24,127451.0,51.255,51.2797,51.2303,51.2385,127451.0
2019-02-07 14:40:00,62.24,62.26,62.22,62.23,114678.0,51.2385,51.255,51.2221,51.2303,114678.0
2019-02-07 14:45:00,62.23,62.26,62.21,62.22,137493.0,51.2303,51.255,51.2138,51.2221,137493.0
2019-02-07 14:50:00,62.22,62.25,62.2,62.24,313591.0,51.2221,51.2468,51.2056,51.2385,313591.0
2019-02-07 14:55:00,62.23,62.26,62.23,62.24,139238.0,51.2303,51.255,51.2303,51.2385,139238.0
2019-02-07 15:00:00,62.24,62.29,62.23,62.23,199124.0,51.2385,51.2797,51.2303,51.2303,199124.0
2019-02-07 15:05:00,62.23,62.25,62.21,62.23,210951.0,51.2303,51.2468,51.2138,51.2303,210951.0
2019-02-07 15:10:00,62.23,62.25,62.21,62.25,283917.0,51.2303,51.2468,51.2138,51.2468,283917.0
2019-02-07 15:15:00,62.25,62.26,62.23,62.24,265665.0,51.2468,51.255,51.2303,51.2385,265665.0
2019-02-07 15:20:00,62.23,62.25,62.22,62.24,166160.0,51.2303,51.2468,51.2221,51.2385,166160.0
2019-02-07 15:25:00,62.24,62.25,62.22,62.23,414168.0,51.2385,51.2468,51.2221,51.2303,414168.0
2019-02-07 15:30:00,62.23,62.25,62.18,62.19,192011.0,51.2303,51.2468,51.1891,51.1974,192011.0
2019-02-07 15:35:00,62.2,62.22,62.19,62.22,135688.0,51.2056,51.2221,51.1974,51.2221,135688.0
2019-02-07 15:40:00,62.22,62.31,62.21,62.29,832000.0,51.2221,51.2962,51.2138,51.2797,832000.0
2019-02-07 15:45:00,62.29,62.3,62.26,62.27,337815.0,51.2797,51.2879,51.255,51.2632,337815.0
2019-02-07 15:50:00,62.26,62.29,62.26,62.26,476582.0,51.255,51.2797,51.255,51.255,476582.0
2019-02-07 15:55:00,62.27,62.27,62.22,62.23,2136551.0,51.2632,51.2632,51.2221,51.2303,2136551.0
2019-02-08 09:30:00,61.83,61.88,61.82,61.87,888920.0,50.901,50.9422,50.8928,50.9339,888920.0
2019-02-08 09:35:00,61.87,61.9,61.85,61.85,264770.0,50.9339,50.9586,50.9175,50.9175,264770.0
2019-02-08 09:40:00,61.85,61.89,61.83,61.83,435154.0,50.9175,50.9504,50.901,50.901,435154.0
2019-02-08 09:45:00,61.84,61.88,61.77,61.87,425300.0,50.9092,50.9422,50.8516,50.9339,425300.0
2019-02-08 09:50:00,61.87,61.88,61.79,61.79,275185.0,50.9339,50.9422,50.8681,50.8681,275185.0
2019-02-08 09:55:00,61.79,61.82,61.73,61.76,328798.0,50.8681,50.8928,50.8187,50.8434,328798.0
2019-02-08 10:00:00,61.75,61.78,61.72,61.76,345893.0,50.8351,50.8598,50.8104,50.8434,345893.0
2019-02-08 10:05:00,61.76,61.85,61.76,61.82,519059.0,50.8434,50.9175,50.8434,50.8928,519059.0
2019-02-08 10:10:00,61.81,61.83,61.73,61.73,161402.0,50.8845,50.901,50.8187,50.8187,161402.0
2019-02-08 10:15:00,61.74,61.75,61.7,61.71,213495.0,50.8269,50.8351,50.794,50.8022,213495.0
2019-02-08 10:20:00,61.7,61.75,61.69,61.73,344307.0,50.794,50.8351,50.7857,50.8187,344307.0
2019-02-08 10:25:00,61.72,61.76,61.69,61.74,189454.0,50.8104,50.8434,50.7857,50.8269,189454.0
2019-02-08 10:30:00,61.73,61.81,61.72,61.76,126960.0,50.8187,50.8845,50.8104,50.8434,126960.0
2019-02-08 10:35:00,61.76,61.79,61.74,61.78,273741.0,50.8434,50.8681,50.8269,50.8598,273741.0
2019-02-08 10:40:00,61.79,61.83,61.74,61.75,515907.0,50.8681,50.901,50.8269,50.8351,515907.0
2019-02-08 10:45:00,61.75,61.76,61.7,61.72,247384.0,50.8351,50.8434,50.794,50.8104,247384.0
2019-02-08 10:50:00,61.72,61.73,61.67,61.67,235643.0,50.8104,50.8187,50.7693,50.7693,235643.0
2019-02-08 10:55:00,61.67,61.71,61.65,61.68,218388.0,50.7693,50.8022,50.7528,50.7775,218388.0
2019-02-08 11:00:00,61.67,61.67,61.61,61.62,1123157.0,50.7693,50.7693,50.7199,50.7281,1123157.0
2019-02-08 11:05:00,61.63,61.65,61.62,61.65,355340.0,50.7364,50.7528,50.7281,50.7528,355340.0
2019-02-08 11:10:00,61.65,61.68,61.63,61.68,254118.0,50.7528,50.7775,50.7364,50.7775,254118.0
2019-02-08 11:15:00,61.67,61.71,61.65,61.67,277795.0,50.7693,50.8022,50.7528,50.7693,277795.0
2019-02-08 11:20:00,61.67,61.73,61.66,61.73,293045.0,50.7693,50.8187,50.761,50.8187,293045.0
2019-02-08 11:25:00,61.72,61.74,61.7,61.7,400910.0,50.8104,50.8269,50.794,50.794,400910.0
2019-02-08 11:30:00,61.71,61.74,61.67,61.69,292200.0,50.8022,50.8269,50.7693,50.7857,292200.0
2019-02-08 11:35:00,61.7,61.74,61.69,61.73,182841.0,50.794,50.8269,50.7857,50.8187,182841.0
2019-02-08 11:40:00,61.72,61.78,61.72,61.78,538136.0,50.8104,50.8598,50.8104,50.8598,538136.0
2019-02-08 11:45:00,61.78,61.79,61.71,61.74,286349.0,50.8598,50.8681,50.8022,50.8269,286349.0
2019-02-08 11:50:00,61.75,61.8,61.73,61.8,150662.0,50.8351,50.8763,50.8187,50.8763,150662.0
2019-02-08 11:55:00,61.8,61.83,61.77,61.8,343674.0,50.8763,50.901,50.8516,50.8763,343674.0
2019-02-08 12:00:00,61.81,61.82,61.78,61.79,108505.0,50.8845,50.8928,50.8598,50.8681,108505.0
2019-02-08 12:05:00,61.78,61.81,61.77,61.77,121355.0,50.8598,50.8845,50.8516,50.8516,121355.0
2019-02-08 12:10:00,61.77,61.78,61.75,61.77,74735.0,50.8516,50.8598,50.8351,50.8516,74735.0
2019-02-08 12:15:00,61.76,61.79,61.75,61.78,145217.0,50.8434,50.8681,50.8351,50.8598,145217.0
2019-02-08 12:20:00,61.79,61.81,61.77,61.79,74930.0,50.8681,50.8845,50.8516,50.8681,74930.0
2019-02-08 12:25:00,61.79,61.81,61.78,61.81,67675.0,50.8681,50.8845,50.8598,50.8845,67675.0
2019-02-08 12:30:00,61.81,61.85,61.81,61.84,132545.0,50.8845,50.9175,50.8845,50.9092,132545.0
2019-02-08 12:35:00,61.83,61.87,61.83,61.85,69503.0,50.901,50.9339,50.901,50.9175,69503.0
2019-02-08 12:40:00,61.85,61.88,61.85,61.87,62146.0,50.9175,50.9422,50.9175,50.9339,62146.0
2019-02-08 12:45:00,61.87,61.9,61.87,61.9,103106.0,50.9339,50.9586,50.9339,50.9586,103106.0
2019-02-08 12:50:00,61.9,61.91,61.87,61.88,103304.0,50.9586,50.9669,50.9339,50.9422,103304.0
2019-02-08 12:55:00,61.88,61.89,61.86,61.87,95007.0,50.9422,50.9504,50.9257,50.9339,95007.0
2019-02-08 13:00:00,61.87,61.9,61.86,61.88,158811.0,50.9339,50.9586,50.9257,50.9422,158811.0
2019-02-08 13:05:00,61.88,61.89,61.87,61.88,114320.0,50.9422,50.9504,50.9339,50.9422,114320.0
2019-02-08 13:10:00,61.89,61.9,61.88,61.89,124204.0,50.9504,50.9586,50.9422,50.9504,124204.0
2019-02-08 13:15:00,61.89,61.9,61.87,61.87,46913.0,50.9504,50.9586,50.9339,50.9339,46913.0
2019-02-08 13:20:00,61.87,61.88,61.86,61.86,85901.0,50.9339,50.9422,50.9257,50.9257,85901.0
2019-02-08 13:25:00,61.85,61.88,61.85,61.86,49669.0,50.9175,50.9422,50.9175,50.9257,49669.0
2019-02-08 13:30:00,61.86,61.88,61.86,61.87,42092.0,50.9257,50.9422,50.9257,50.9339,42092.0
2019-02-08 13:35:00,61.87,61.87,61.85,61.85,110720.0,50.9339,50.9339,50.9175,50.9175,110720.0
2019-02-08 13:40:00,61.86,61.89,61.85,61.88,147545.0,50.9257,50.9504,50.9175,50.9422,147545.0
2019-02-08 13:45:00,61.89,61.9,61.88,61.89,141243.0,50.9504,50.9586,50.9422,50.9504,141243.0
2019-02-08 13:50:00,61.89,61.91,61.89,61.9,170167.0,50.9504,50.9669,50.9504,50.9586,170167.0
2019-02-08 13:55:00,61.9,61.93,61.89,61.92,148442.0,50.9586,50.9833,50.9504,50.9751,148442.0
2019-02-08 14:00:00,61.93,61.93,61.9,61.9,119405.0,50.9833,50.9833,50.9586,50.9586,119405.0
2019-02-08 14:05:00,61.9,61.94,61.9,61.93,187900.0,50.9586,50.9916,50.9586,50.9833,187900.0
2019-02-08 14:10:00,61.93,61.96,61.93,61.96,483881.0,50.9833,51.008,50.9833,51.008,483881.0
2019-02-08 14:15:00,61.96,61.97,61.95,61.97,216044.0,51.008,51.0163,50.9998,51.0163,216044.0
2019-02-08 14:20:00,61.97,61.97,61.95,61.96,80391.0,51.0163,51.0163,50.9998,51.008,80391.0
2019-02-08 14:25:00,61.96,61.97,61.94,61.97,84367.0,51.008,51.0163,50.9916,51.0163,84367.0
2019-02-08 14:30:00,61.97,62.0,61.96,62.0,111274.0,51.0163,51.041,51.008,51.041,111274.0
2019-02-08 14:35:00,62.0,62.0,61.97,61.99,167925.0,51.041,51.041,51.0163,51.0327,167925.0
2019-02-08 14:40:00,61.99,62.0,61.98,61.99,88204.0,51.0327,51.041,51.0245,51.0327,88204.0
2019-02-08 14:45:00,61.99,62.01,61.98,61.99,145291.0,51.0327,51.0492,51.0245,51.0327,145291.0
2019-02-08 14:50:00,61.99,61.99,61.94,61.95,139559.0,51.0327,51.0327,50.9916,50.9998,139559.0
2019-02-08 14:55:00,61.95,61.96,61.94,61.94,43241.0,50.9998,51.008,50.9916,50.9916,43241.0
2019-02-08 15:00:00,61.94,61.95,61.92,61.93,122973.0,50.9916,50.9998,50.9751,50.9833,122973.0
2019-02-08 15:05:00,61.93,61.95,61.92,61.95,52792.0,50.9833,50.9998,50.9751,50.9998,52792.0
2019-02-08 15:10:00,61.95,61.98,61.94,61.98,170816.0,50.9998,51.0245,50.9916,51.0245,170816.0
2019-02-08 15:15:00,61.98,61.98,61.94,61.96,110293.0,51.0245,51.0245,50.9916,51.008,110293.0
2019-02-08 15:20:00,61.96,61.97,61.95,61.95,121730.0,51.008,51.0163,50.9998,50.9998,121730.0
2019-02-08 15:25:00,61.96,61.96,61.92,61.93,172822.0,51.008,51.008,50.9751,50.9833,172822.0
2019-02-08 15:30:00,61.93,61.95,61.92,61.95,71459.0,50.9833,50.9998,50.9751,50.9998,71459.0
2019-02-08 15:35:00,61.95,61.95,61.92,61.94,188268.0,50.9998,50.9998,50.9751,50.9916,188268.0
2019-02-08 15:40:00,61.95,61.95,61.9,61.92,235652.0,50.9998,50.9998,50.9586,50.9751,235652.0
2019-02-08 15:45:00,61.91,61.93,61.9,61.91,308386.0,50.9669,50.9833,50.9586,50.9669,308386.0
2019-02-08 15:50:00,61.91,61.92,61.9,61.9,667161.0,50.9669,50.9751,50.9586,50.9586,667161.0
2019-02-08 15:55:00,61.91,62.03,61.89,62.02,1641501.0,50.9669,51.0656,50.9504,51.0574,1641501.0
2019-02-11 09:30:00,61.96,62.05,61.96,62.03,440384.0,51.008,51.0821,51.008,51.0656,440384.0
2019-02-11 09:35:00,62.03,62.07,62.03,62.04,337770.0,51.0656,51.0986,51.0656,51.0739,337770.0
2019-02-11 09:40:00,62.04,62.06,61.99,62.02,286129.0,51.0739,51.0903,51.0327,51.0574,286129.0
2019-02-11 09:45:00,62.02,62.07,62.0,62.0,296982.0,51.0574,51.0986,51.041,51.041,296982.0
2019-02-11 09:50:00,62.0,62.02,61.98,62.02,139087.0,51.041,51.0574,51.0245,51.0574,139087.0
2019-02-11 09:55:00,62.01,62.01,61.94,61.98,106926.0,51.0492,51.0492,50.9916,51.0245,106926.0
2019-02-11 10:00:00,61.98,62.05,61.97,62.03,207048.0,51.0245,51.0821,51.0163,51.0656,207048.0
2019-02-11 10:05:00,62.03,62.07,62.01,62.06,151590.0,51.0656,51.0986,51.0492,51.0903,151590.0
2019-02-11 10:10:00,62.05,62.07,62.01,62.03,93916.0,51.0821,51.0986,51.0492,51.0656,93916.0
2019-02-11 10:15:00,62.03,62.08,62.02,62.07,117229.0,51.0656,51.1068,51.0574,51.0986,117229.0
2019-02-11 10:20:00,62.08,62.09,61.99,62.01,117549.0,51.1068,51.115,51.0327,51.0492,117549.0
2019-02-11 10:25:00,62.01,62.01,61.97,61.98,58270.0,51.0492,51.0492,51.0163,51.0245,58270.0
2019-02-11 10:30:00,61.99,61.99,61.95,61.97,311299.0,51.0327,51.0327,50.9998,51.0163,311299.0
2019-02-11 10:35:00,61.97,61.97,61.93,61.93,146025.0,51.0163,51.0163,50.9833,50.9833,146025.0
2019-02-11 10:40:00,61.94,62.01,61.93,61.98,141104.0,50.9916,51.0492,50.9833,51.0245,141104.0
2019-02-11 10:45:00,61.98,62.03,61.97,62.0,355055.0,51.0245,51.0656,51.0163,51.041,355055.0
2019-02-11 10:50:00,62.0,62.01,61.94,61.95,393560.0,51.041,51.0492,50.9916,50.9998,393560.0
2019-02-11 10:55:00,61.94,61.95,61.9,61.91,190697.0,50.9916,50.9998,50.9586,50.9669,190697.0
2019-02-11 11:00:00,61.91,61.96,61.91,61.93,142111.0,50.9669,51.008,50.9669,50.9833,142111.0
2019-02-11 11:05:00,61.93,61.97,61.89,61.9,690870.0,50.9833,51.0163,50.9504,50.9586,690870.0
2019-02-11 11:10:00,61.89,61.94,61.88,61.92,236719.0,50.9504,50.9916,50.9422,50.9751,236719.0
2019-02-11 11:15:00,61.93,61.99,61.92,61.98,217637.0,50.9833,51.0327,50.9751,51.0245,217637.0
2019-02-11 11:20:00,61.98,62.03,61.96,62.02,177931.0,51.0245,51.0656,51.008,51.0574,177931.0
2019-02-11 11:25:00,62.03,62.04,62.0,62.01,281688.0,51.0656,51.0739,51.041,51.0492,281688.0
2019-02-11 11:30:00,62.01,62.01,61.97,62.0,218310.0,51.0492,51.0492,51.0163,51.041,218310.0
2019-02-11 11:35:00,62.0,62.01,61.97,61.99,60840.0,51.041,51.0492,51.0163,51.0327,60840.0
2019-02-11 11:40:00,61.99,61.99,61.96,61.97,63955.0,51.0327,51.0327,51.008,51.0163,63955.0
2019-02-11 11:45:00,61.97,62.01,61.95,61.99,40656.0,51.0163,51.0492,50.9998,51.0327,40656.0
2019-02-11 11:50:00,61.99,61.99,61.91,61.95,273070.0,51.0327,51.0327,50.9669,50.9998,273070.0
2019-02-11 11:55:00,61.95,61.96,61.92,61.95,125936.0,50.9998,51.008,50.9751,50.9998,125936.0
2019-02-11 12:00:00,61.96,62.0,61.95,61.98,59771.0,51.008,51.041,50.9998,51.0245,59771.0
2019-02-11 12:05:00,61.98,61.99,61.97,61.98,161210.0,51.0245,51.0327,51.0163,51.0245,161210.0
2019-02-11 12:10:00,61.98,61.98,61.94,61.96,162304.0,51.0245,51.0245,50.9916,51.008,162304.0
2019-02-11 12:15:00,61.96,61.99,61.95,61.96,72206.0,51.008,51.0327,50.9998,51.008,72206.0
2019-02-11 12:20:00,61.95,61.98,61.94,61.96,67307.0,50.9998,51.0245,50.9916,51.008,67307.0
2019-02-11 12:25:00,61.96,62.0,61.96,61.99,61903.0,51.008,51.041,51.008,51.0327,61903.0
2019-02-11 12:30:00,62.0,62.0,61.96,61.97,93279.0,51.041,51.041,51.008,51.0163,93279.0
2019-02-11 12:35:00,61.97,61.98,61.94,61.95,79144.0,51.0163,51.0245,50.9916,50.9998,79144.0
2019-02-11 12:40:00,61.95,61.96,61.94,61.94,82966.0,50.9998,51.008,50.9916,50.9916,82966.0
2019-02-11 12:45:00,61.94,61.97,61.92,61.92,92344.0,50.9916,51.0163,50.9751,50.9751,92344.0
2019-02-11 12:50:00,61.93,61.94,61.91,61.92,106595.0,50.9833,50.9916,50.9669,50.9751,106595.0
2019-02-11 12:55:00,61.92,61.94,61.91,61.93,84740.0,50.9751,50.9916,50.9669,50.9833,84740.0
2019-02-11 13:00:00,61.93,61.95,61.9,61.92,76015.0,50.9833,50.9998,50.9586,50.9751,76015.0
2019-02-11 13:05:00,61.92,61.94,61.92,61.93,82664.0,50.9751,50.9916,50.9751,50.9833,82664.0
2019-02-11 13:10:00,61.93,61.93,61.89,61.91,45940.0,50.9833,50.9833,50.9504,50.9669,45940.0
2019-02-11 13:15:00,61.92,61.92,61.89,61.9,44157.0,50.9751,50.9751,50.9504,50.9586,44157.0
2019-02-11 13:20:00,61.91,61.92,61.89,61.9,103177.0,50.9669,50.9751,50.9504,50.9586,103177.0
2019-02-11 13:25:00,61.9,61.91,61.87,61.88,50955.0,50.9586,50.9669,50.9339,50.9422,50955.0
2019-02-11 13:30:00,61.88,61.9,61.88,61.88,43512.0,50.9422,50.9586,50.9422,50.9422,43512.0
2019-02-11 13:35:00,61.88,61.89,61.86,61.89,132068.0,50.9422,50.9504,50.9257,50.9504,132068.0
2019-02-11 13:40:00,61.88,61.89,61.84,61.85,106774.0,50.9422,50.9504,50.9092,50.9175,106774.0
2019-02-11 13:45:00,61.85,61.86,61.83,61.86,146838.0,50.9175,50.9257,50.901,50.9257,146838.0
2019-02-11 13:50:00,61.86,61.87,61.85,61.86,76644.0,50.9257,50.9339,50.9175,50.9257,76644.0
2019-02-11 13:55:00,61.86,61.88,61.85,61.87,116563.0,50.9257,50.9422,50.9175,50.9339,116563.0
2019-02-11 14:00:00,61.87,61.87,61.85,61.86,114829.0,50.9339,50.9339,50.9175,50.9257,114829.0
2019-02-11 14:05:00,61.86,61.88,61.86,61.87,159643.0,50.9257,50.9422,50.9257,50.9339,159643.0
2019-02-11 14:10:00,61.87,61.89,61.86,61.88,194369.0,50.9339,50.9504,50.9257,50.9422,194369.0
2019-02-11 14:15:00,61.89,61.89,61.86,61.88,62636.0,50.9504,50.9504,50.9257,50.9422,62636.0
2019-02-11 14:20:00,61.87,61.9,61.87,61.89,157274.0,50.9339,50.9586,50.9339,50.9504,157274.0
2019-02-11 14:25:00,61.88,61.9,61.87,61.88,109846.0,50.9422,50.9586,50.9339,50.9422,109846.0
2019-02-11 14:30:00,61.88,61.89,61.87,61.88,103283.0,50.9422,50.9504,50.9339,50.9422,103283.0
2019-02-11 14:35:00,61.87,61.88,61.85,61.85,82235.0,50.9339,50.9422,50.9175,50.9175,82235.0
2019-02-11 14:40:00,61.85,61.9,61.85,61.88,184275.0,50.9175,50.9586,50.9175,50.9422,184275.0
2019-02-11 14:45:00,61.87,61.88,61.82,61.82,201799.0,50.9339,50.9422,50.8928,50.8928,201799.0
2019-02-11 14:50:00,61.83,61.85,61.82,61.83,189870.0,50.901,50.9175,50.8928,50.901,189870.0
2019-02-11 14:55:00,61.83,61.87,61.83,61.86,97093.0,50.901,50.9339,50.901,50.9257,97093.0
2019-02-11 15:00:00,61.86,61.91,61.86,61.9,151929.0,50.9257,50.9669,50.9257,50.9586,151929.0
2019-02-11 15:05:00,61.9,61.92,61.89,61.91,414290.0,50.9586,50.9751,50.9504,50.9669,414290.0
2019-02-11 15:10:00,61.91,61.92,61.89,61.9,242103.0,50.9669,50.9751,50.9504,50.9586,242103.0
2019-02-11 15:15:00,61.91,61.94,61.89,61.9,175974.0,50.9669,50.9916,50.9504,50.9586,175974.0
2019-02-11 15:20:00,61.9,61.91,61.89,61.91,299856.0,50.9586,50.9669,50.9504,50.9669,299856.0
2019-02-11 15:25:00,61.91,61.92,61.9,61.91,418240.0,50.9669,50.9751,50.9586,50.9669,418240.0
2019-02-11 15:30:00,61.91,61.92,61.87,61.89,472264.0,50.9669,50.9751,50.9339,50.9504,472264.0
2019-02-11 15:35:00,61.88,61.91,61.87,61.89,288917.0,50.9422,50.9669,50.9339,50.9504,288917.0
2019-02-11 15:40:00,61.9,61.9,61.88,61.88,356567.0,50.9586,50.9586,50.9422,50.9422,356567.0
2019-02-11 15:45:00,61.88,61.9,61.88,61.9,418282.0,50.9422,50.9586,50.9422,50.9586,418282.0
2019-02-11 15:50:00,61.9,61.93,61.89,61.92,1461721.0,50.9586,50.9833,50.9504,50.9751,1461721.0
2019-02-11 15:55:00,61.92,61.97,61.88,61.95,1976278.0,50.9751,51.0163,50.9422,50.9998,1976278.0
2019-02-12 09:30:00,62.54,62.56,62.52,62.52,1098203.0,51.4855,51.502,51.469,51.469,1098203.0
2019-02-12 09:35:00,62.53,62.59,62.52,62.59,198583.0,51.4773,51.5267,51.469,51.5267,198583.0
2019-02-12 09:40:00,62.58,62.6,62.57,62.57,147488.0,51.5184,51.5349,51.5102,51.5102,147488.0
2019-02-12 09:45:00,62.58,62.59,62.55,62.55,505171.0,51.5184,51.5267,51.4937,51.4937,505171.0
2019-02-12 09:50:00,62.56,62.59,62.53,62.58,2013327.0,51.502,51.5267,51.4773,51.5184,2013327.0
2019-02-12 09:55:00,62.58,62.59,62.54,62.55,543726.0,51.5184,51.5267,51.4855,51.4937,543726.0
2019-02-12 10:00:00,62.55,62.6,62.55,62.58,530458.0,51.4937,51.5349,51.4937,51.5184,530458.0
2019-02-12 10:05:00,62.57,62.58,62.53,62.54,281161.0,51.5102,51.5184,51.4773,51.4855,281161.0
2019-02-12 10:10:00,62.54,62.56,62.51,62.51,386433.0,51.4855,51.502,51.4608,51.4608,386433.0
2019-02-12 10:15:00,62.52,62.55,62.51,62.53,194626.0,51.469,51.4937,51.4608,51.4773,194626.0
2019-02-12 10:20:00,62.53,62.54,62.51,62.53,171918.0,51.4773,51.4855,51.4608,51.4773,171918.0
2019-02-12 10:25:00,62.54,62.56,62.5,62.53,273880.0,51.4855,51.502,51.4526,51.4773,273880.0
2019-02-12 10:30:00,62.53,62.55,62.5,62.53,630098.0,51.4773,51.4937,51.4526,51.4773,630098.0
2019-02-12 10:35:00,62.53,62.58,62.52,62.55,335533.0,51.4773,51.5184,51.469,51.4937,335533.0
2019-02-12 10:40:00,62.55,62.57,62.51,62.53,294597.0,51.4937,51.5102,51.4608,51.4773,294597.0
2019-02-12 10:45:00,62.52,62.55,62.51,62.55,213152.0,51.469,51.4937,51.4608,51.4937,213152.0
2019-02-12 10:50:00,62.55,62.6,62.54,62.59,230263.0,51.4937,51.5349,51.4855,51.5267,230263.0
2019-02-12 10:55:00,62.59,62.64,62.59,62.62,393854.0,51.5267,51.5678,51.5267,51.5514,393854.0
2019-02-12 11:00:00,62.62,62.67,62.6,62.62,337137.0,51.5514,51.5925,51.5349,51.5514,337137.0
2019-02-12 11:05:00,62.62,62.64,62.6,62.63,285175.0,51.5514,51.5678,51.5349,51.5596,285175.0
2019-02-12 11:10:00,62.63,62.66,62.62,62.65,230206.0,51.5596,51.5843,51.5514,51.5761,230206.0
2019-02-12 11:15:00,62.65,62.68,62.64,62.65,705482.0,51.5761,51.6008,51.5678,51.5761,705482.0
2019-02-12 11:20:00,62.65,62.65,62.62,62.62,260600.0,51.5761,51.5761,51.5514,51.5514,260600.0
2019-02-12 11:25:00,62.62,62.65,62.61,62.63,230401.0,51.5514,51.5761,51.5431,51.5596,230401.0
2019-02-12 11:30:00,62.64,62.64,62.56,62.57,253202.0,51.5678,51.5678,51.502,51.5102,253202.0
2019-02-12 11:35:00,62.57,62.59,62.56,62.57,117309.0,51.5102,51.5267,51.502,51.5102,117309.0
2019-02-12 11:40:00,62.57,62.62,62.57,62.6,122725.0,51.5102,51.5514,51.5102,51.5349,122725.0
2019-02-12 11:45:00,62.6,62.6,62.55,62.57,87960.0,51.5349,51.5349,51.4937,51.5102,87960.0
2019-02-12 11:50:00,62.57,62.6,62.56,62.59,255380.0,51.5102,51.5349,51.502,51.5267,255380.0
2019-02-12 11:55:00,62.59,62.61,62.58,62.59,124814.0,51.5267,51.5431,51.5184,51.5267,124814.0
2019-02-12 12:00:00,62.6,62.6,62.58,62.59,286770.0,51.5349,51.5349,51.5184,51.5267,286770.0
2019-02-12 12:05:00,62.59,62.59,62.56,62.57,238049.0,51.5267,51.5267,51.502,51.5102,238049.0
2019-02-12 12:10:00,62.57,62.58,62.55,62.56,160079.0,51.5102,51.5184,51.4937,51.502,160079.0
2019-02-12 12:15:00,62.56,62.58,62.54,62.55,128695.0,51.502,51.5184,51.4855,51.4937,128695.0
2019-02-12 12:20:00,62.55,62.58,62.55,62.58,87381.0,51.4937,51.5184,51.4937,51.5184,87381.0
2019-02-12 12:25:00,62.58,62.59,62.55,62.56,153366.0,51.5184,51.5267,51.4937,51.502,153366.0
2019-02-12 12:30:00,62.56,62.59,62.55,62.58,127334.0,51.502,51.5267,51.4937,51.5184,127334.0
2019-02-12 12:35:00,62.59,62.59,62.57,62.58,58118.0,51.5267,51.5267,51.5102,51.5184,58118.0
2019-02-12 12:40:00,62.58,62.59,62.57,62.58,126198.0,51.5184,51.5267,51.5102,51.5184,126198.0
2019-02-12 12:45:00,62.58,62.59,62.54,62.55,117430.0,51.5184,51.5267,51.4855,51.4937,117430.0
2019-02-12 12:50:00,62.56,62.58,62.55,62.57,122327.0,51.502,51.5184,51.4937,51.5102,122327.0
2019-02-12 12:55:00,62.57,62.6,62.57,62.6,127681.0,51.5102,51.5349,51.5102,51.5349,127681.0
2019-02-12 13:00:00,62.59,62.6,62.59,62.59,33410.0,51.5267,51.5349,51.5267,51.5267,33410.0
2019-02-12 13:05:00,62.6,62.64,62.59,62.64,754753.0,51.5349,51.5678,51.5267,51.5678,754753.0
2019-02-12 13:10:00,62.63,62.65,62.63,62.63,67798.0,51.5596,51.5761,51.5596,51.5596,67798.0
2019-02-12 13:15:00,62.64,62.66,62.63,62.65,37888.0,51.5678,51.5843,51.5596,51.5761,37888.0
2019-02-12 13:20:00,62.65,62.66,62.64,62.65,58062.0,51.5761,51.5843,51.5678,51.5761,58062.0
2019-02-12 13:25:00,62.66,62.68,62.65,62.66,151650.0,51.5843,51.6008,51.5761,51.5843,151650.0
2019-02-12 13:30:00,62.66,62.7,62.66,62.7,109510.0,51.5843,51.6172,51.5843,51.6172,109510.0
2019-02-12 13:35:00,62.7,62.7,62.66,62.67,44839.0,51.6172,51.6172,51.5843,51.5925,44839.0
2019-02-12 13:40:00,62.67,62.68,62.65,62.67,193000.0,51.5925,51.6008,51.5761,51.5925,193000.0
2019-02-12 13:45:00,62.68,62.69,62.67,62.68,150382.0,51.6008,51.609,51.5925,51.6008,150382.0
2019-02-12 13:50:00,62.68,62.71,62.68,62.69,203498.0,51.6008,51.6255,51.6008,51.609,203498.0
2019-02-12 13:55:00,62.69,62.7,62.68,62.68,50437.0,51.609,51.6172,51.6008,51.6008,50437.0
2019-02-12 14:00:00,62.69,62.69,62.67,62.67,69283.0,51.609,51.609,51.5925,51.5925,69283.0
2019-02-12 14:05:00,62.67,62.69,62.67,62.69,79182.0,51.5925,51.609,51.5925,51.609,79182.0
2019-02-12 14:10:00,62.68,62.69,62.67,62.67,49266.0,51.6008,51.609,51.5925,51.5925,49266.0
2019-02-12 14:15:00,62.67,62.67,62.66,62.67,80863.0,51.5925,51.5925,51.5843,51.5925,80863.0
2019-02-12 14:20:00,62.67,62.69,62.66,62.69,141477.0,51.5925,51.609,51.5843,51.609,141477.0
2019-02-12 14:25:00,62.7,62.7,62.67,62.68,209731.0,51.6172,51.6172,51.5925,51.6008,209731.0
2019-02-12 14:30:00,62.68,62.68,62.66,62.67,744785.0,51.6008,51.6008,51.5843,51.5925,744785.0
2019-02-12 14:35:00,62.67,62.67,62.66,62.66,208267.0,51.5925,51.5925,51.5843,51.5843,208267.0
2019-02-12 14:40:00,62.67,62.69,62.66,62.68,456438.0,51.5925,51.609,51.5843,51.6008,456438.0
2019-02-12 14:45:00,62.68,62.7,62.67,62.69,160060.0,51.6008,51.6172,51.5925,51.609,160060.0
2019-02-12 14:50:00,62.69,62.69,62.66,62.68,186254.0,51.609,51.609,51.5843,51.6008,186254.0
2019-02-12 14:55:00,62.67,62.68,62.64,62.65,586261.0,51.5925,51.6008,51.5678,51.5761,586261.0
2019-02-12 15:00:00,62.65,62.65,62.63,62.63,237875.0,51.5761,51.5761,51.5596,51.5596,237875.0
2019-02-12 15:05:00,62.64,62.66,62.63,62.65,173965.0,51.5678,51.5843,51.5596,51.5761,173965.0
2019-02-12 15:10:00,62.65,62.66,62.63,62.65,178316.0,51.5761,51.5843,51.5596,51.5761,178316.0
2019-02-12 15:15:00,62.65,62.67,62.64,62.66,245546.0,51.5761,51.5925,51.5678,51.5843,245546.0
2019-02-12 15:20:00,62.67,62.68,62.65,62.68,138778.0,51.5925,51.6008,51.5761,51.6008,138778.0
2019-02-12 15:25:00,62.67,62.69,62.66,62.69,117792.0,51.5925,51.609,51.5843,51.609,117792.0
2019-02-12 15:30:00,62.69,62.69,62.67,62.67,343939.0,51.609,51.609,51.5925,51.5925,343939.0
2019-02-12 15:35:00,62.67,62.68,62.65,62.66,360886.0,51.5925,51.6008,51.5761,51.5843,360886.0
2019-02-12 15:40:00,62.65,62.66,62.63,62.64,386661.0,51.5761,51.5843,51.5596,51.5678,386661.0
2019-02-12 15:45:00,62.64,62.64,62.62,62.64,221914.0,51.5678,51.5678,51.5514,51.5678,221914.0
2019-02-12 15:50:00,62.64,62.65,62.63,62.64,1022018.0,51.5678,51.5761,51.5596,51.5678,1022018.0
2019-02-12 15:55:00,62.64,62.68,62.63,62.68,1529693.0,51.5678,51.6008,51.5596,51.6008,1529693.0
2019-02-13 09:30:00,62.9,62.97,62.89,62.95,542993.0,51.7819,51.8395,51.7736,51.823,542993.0
2019-02-13 09:35:00,62.94,62.99,62.93,62.99,371538.0,51.8148,51.856,51.8066,51.856,371538.0
2019-02-13 09:40:00,62.99,63.0,62.96,63.0,369274.0,51.856,51.8642,51.8313,51.8642,369274.0
2019-02-13 09:45:00,63.0,63.03,62.98,63.0,2218805.0,51.8642,51.8889,51.8477,51.8642,2218805.0
2019-02-13 09:50:00,63.0,63.01,62.96,62.98,291851.0,51.8642,51.8724,51.8313,51.8477,291851.0
2019-02-13 09:55:00,62.99,63.01,62.96,62.97,265387.0,51.856,51.8724,51.8313,51.8395,265387.0
2019-02-13 10:00:00,62.97,63.01,62.94,62.96,292411.0,51.8395,51.8724,51.8148,51.8313,292411.0
2019-02-13 10:05:00,62.96,62.97,62.9,62.91,140048.0,51.8313,51.8395,51.7819,51.7901,140048.0
2019-02-13 10:10:00,62.91,62.94,62.89,62.91,195586.0,51.7901,51.8148,51.7736,51.7901,195586.0
2019-02-13 10:15:00,62.91,62.95,62.89,62.95,217108.0,51.7901,51.823,51.7736,51.823,217108.0
2019-02-13 10:20:00,62.95,62.98,62.93,62.97,100886.0,51.823,51.8477,51.8066,51.8395,100886.0
2019-02-13 10:25:00,62.98,63.01,62.96,62.97,219421.0,51.8477,51.8724,51.8313,51.8395,219421.0
2019-02-13 10:30:00,62.96,63.0,62.95,62.97,117130.0,51.8313,51.8642,51.823,51.8395,117130.0
2019-02-13 10:35:00,62.98,63.05,62.98,63.0,240493.0,51.8477,51.9054,51.8477,51.8642,240493.0
2019-02-13 10:40:00,62.99,63.03,62.97,63.01,294092.0,51.856,51.8889,51.8395,51.8724,294092.0
2019-02-13 10:45:00,63.02,63.03,62.97,62.98,137557.0,51.8807,51.8889,51.8395,51.8477,137557.0
2019-02-13 10:50:00,62.98,62.99,62.92,62.93,458328.0,51.8477,51.856,51.7983,51.8066,458328.0
2019-02-13 10:55:00,62.93,62.94,62.91,62.92,90795.0,51.8066,51.8148,51.7901,51.7983,90795.0
2019-02-13 11:00:00,62.93,62.97,62.93,62.97,71186.0,51.8066,51.8395,51.8066,51.8395,71186.0
2019-02-13 11:05:00,62.97,62.98,62.92,62.93,684058.0,51.8395,51.8477,51.7983,51.8066,684058.0
2019-02-13 11:10:00,62.93,62.93,62.87,62.9,244352.0,51.8066,51.8066,51.7572,51.7819,244352.0
2019-02-13 11:15:00,62.89,62.9,62.85,62.86,214533.0,51.7736,51.7819,51.7407,51.7489,214533.0
2019-02-13 11:20:00,62.85,62.86,62.83,62.83,67803.0,51.7407,51.7489,51.7242,51.7242,67803.0
2019-02-13 11:25:00,62.83,62.86,62.81,62.84,749504.0,51.7242,51.7489,51.7078,51.7325,749504.0
2019-02-13 11:30:00,62.84,62.85,62.77,62.79,386638.0,51.7325,51.7407,51.6748,51.6913,386638.0
2019-02-13 11:35:00,62.78,62.81,62.77,62.78,393291.0,51.6831,51.7078,51.6748,51.6831,393291.0
2019-02-13 11:40:00,62.78,62.81,62.76,62.78,197480.0,51.6831,51.7078,51.6666,51.6831,197480.0
2019-02-13 11:45:00,62.78,62.82,62.77,62.81,281455.0,51.6831,51.716,51.6748,51.7078,281455.0
2019-02-13 11:50:00,62.81,62.86,62.81,62.85,266187.0,51.7078,51.7489,51.7078,51.7407,266187.0
2019-02-13 11:55:00,62.85,62.87,62.84,62.86,188923.0,51.7407,51.7572,51.7325,51.7489,188923.0
2019-02-13 12:00:00,62.86,62.88,62.86,62.87,89169.0,51.7489,51.7654,51.7489,51.7572,89169.0
2019-02-13 12:05:00,62.87,62.87,62.85,62.85,35901.0,51.7572,51.7572,51.7407,51.7407,35901.0
2019-02-13 12:10:00,62.84,62.86,62.84,62.85,65779.0,51.7325,51.7489,51.7325,51.7407,65779.0
2019-02-13 12:15:00,62.85,62.87,62.82,62.83,52646.0,51.7407,51.7572,51.716,51.7242,52646.0
2019-02-13 12:20:00,62.83,62.84,62.79,62.8,179894.0,51.7242,51.7325,51.6913,51.6995,179894.0
2019-02-13 12:25:00,62.79,62.83,62.78,62.83,84563.0,51.6913,51.7242,51.6831,51.7242,84563.0
2019-02-13 12:30:00,62.82,62.83,62.79,62.81,51164.0,51.716,51.7242,51.6913,51.7078,51164.0
2019-02-13 12:35:00,62.81,62.83,62.8,62.81,73349.0,51.7078,51.7242,51.6995,51.7078,73349.0
2019-02-13 12:40:00,62.8,62.83,62.8,62.82,36163.0,51.6995,51.7242,51.6995,51.716,36163.0
2019-02-13 12:45:00,62.82,62.84,62.81,62.82,131900.0,51.716,51.7325,51.7078,51.716,131900.0
2019-02-13 12:50:00,62.81,62.82,62.78,62.79,86035.0,51.7078,51.716,51.6831,51.6913,86035.0
2019-02-13 12:55:00,62.8,62.82,62.79,62.81,59281.0,51.6995,51.716,51.6913,51.7078,59281.0
2019-02-13 13:00:00,62.81,62.83,62.8,62.82,99498.0,51.7078,51.7242,51.6995,51.716,99498.0
2019-02-13 13:05:00,62.82,62.85,62.81,62.84,89069.0,51.716,51.7407,51.7078,51.7325,89069.0
2019-02-13 13:10:00,62.83,62.83,62.82,62.82,50612.0,51.7242,51.7242,51.716,51.716,50612.0
2019-02-13 13:15:00,62.82,62.83,62.8,62.82,173154.0,51.716,51.7242,51.6995,51.716,173154.0
2019-02-13 13:20:00,62.82,62.84,62.81,62.84,95931.0,51.716,51.7325,51.7078,51.7325,95931.0
2019-02-13 13:25:00,62.83,62.85,62.82,62.84,78968.0,51.7242,51.7407,51.716,51.7325,78968.0
2019-02-13 13:30:00,62.84,62.85,62.82,62.84,363912.0,51.7325,51.7407,51.716,51.7325,363912.0
2019-02-13 13:35:00,62.84,62.85,62.82,62.82,74737.0,51.7325,51.7407,51.716,51.716,74737.0
2019-02-13 13:40:00,62.83,62.84,62.82,62.83,69850.0,51.7242,51.7325,51.716,51.7242,69850.0
2019-02-13 13:45:00,62.83,62.83,62.81,62.81,60704.0,51.7242,51.7242,51.7078,51.7078,60704.0
2019-02-13 13:50:00,62.82,62.84,62.81,62.82,91507.0,51.716,51.7325,51.7078,51.716,91507.0
2019-02-13 13:55:00,62.82,62.84,62.81,62.81,304694.0,51.716,51.7325,51.7078,51.7078,304694.0
2019-02-13 14:00:00,62.81,62.83,62.8,62.82,122322.0,51.7078,51.7242,51.6995,51.716,122322.0
2019-02-13 14:05:00,62.82,62.83,62.8,62.81,42927.0,51.716,51.7242,51.6995,51.7078,42927.0
2019-02-13 14:10:00,62.81,62.81,62.79,62.79,29945.0,51.7078,51.7078,51.6913,51.6913,29945.0
2019-02-13 14:15:00,62.8,62.81,62.78,62.8,125947.0,51.6995,51.7078,51.6831,51.6995,125947.0
2019-02-13 14:20:00,62.79,62.8,62.76,62.78,158400.0,51.6913,51.6995,51.6666,51.6831,158400.0
2019-02-13 14:25:00,62.78,62.79,62.76,62.78,130159.0,51.6831,51.6913,51.6666,51.6831,130159.0
2019-02-13 14:30:00,62.78,62.82,62.77,62.81,911955.0,51.6831,51.716,51.6748,51.7078,911955.0
2019-02-13 14:35:00,62.81,62.83,62.8,62.8,358234.0,51.7078,51.7242,51.6995,51.6995,358234.0
2019-02-13 14:40:00,62.8,62.83,62.8,62.83,103428.0,51.6995,51.7242,51.6995,51.7242,103428.0
2019-02-13 14:45:00,62.82,62.84,62.81,62.82,171221.0,51.716,51.7325,51.7078,51.716,171221.0
2019-02-13 14:50:00,62.82,62.84,62.82,62.83,175682.0,51.716,51.7325,51.716,51.7242,175682.0
2019-02-13 14:55:00,62.83,62.85,62.82,62.84,137480.0,51.7242,51.7407,51.716,51.7325,137480.0
2019-02-13 15:00:00,62.84,62.85,62.81,62.82,237345.0,51.7325,51.7407,51.7078,51.716,237345.0
2019-02-13 15:05:00,62.82,62.83,62.81,62.81,80224.0,51.716,51.7242,51.7078,51.7078,80224.0
2019-02-13 15:10:00,62.81,62.84,62.81,62.82,184317.0,51.7078,51.7325,51.7078,51.716,184317.0
2019-02-13 15:15:00,62.83,62.83,62.8,62.81,134459.0,51.7242,51.7242,51.6995,51.7078,134459.0
2019-02-13 15:20:00,62.81,62.82,62.8,62.8,111700.0,51.7078,51.716,51.6995,51.6995,111700.0
2019-02-13 15:25:00,62.8,62.82,62.79,62.81,126777.0,51.6995,51.716,51.6913,51.7078,126777.0
2019-02-13 15:30:00,62.82,62.84,62.81,62.81,245000.0,51.716,51.7325,51.7078,51.7078,245000.0
2019-02-13 15:35:00,62.81,62.82,62.8,62.8,231807.0,51.7078,51.716,51.6995,51.6995,231807.0
2019-02-13 15:40:00,62.8,62.82,62.78,62.78,169823.0,51.6995,51.716,51.6831,51.6831,169823.0
2019-02-13 15:45:00,62.79,62.79,62.71,62.75,331339.0,51.6913,51.6913,51.6255,51.6584,331339.0
2019-02-13 15:50:00,62.75,62.75,62.73,62.74,650020.0,51.6584,51.6584,51.6419,51.6501,650020.0
2019-02-13 15:55:00,62.74,62.76,62.69,62.7,1613480.0,51.6501,51.6666,51.609,51.6172,1613480.0
2019-02-14 09:30:00,62.7,62.74,62.63,62.74,713818.0,51.6172,51.6501,51.5596,51.6501,713818.0
2019-02-14 09:35:00,62.74,62.75,62.69,62.71,342871.0,51.6501,51.6584,51.609,51.6255,342871.0
2019-02-14 09:40:00,62.71,62.76,62.68,62.7,266311.0,51.6255,51.6666,51.6008,51.6172,266311.0
2019-02-14 09:45:00,62.68,62.71,62.63,62.69,420590.0,51.6008,51.6255,51.5596,51.609,420590.0
2019-02-14 09:50:00,62.69,62.72,62.66,62.71,129862.0,51.609,51.6337,51.5843,51.6255,129862.0
2019-02-14 09:55:00,62.71,62.76,62.69,62.73,403213.0,51.6255,51.6666,51.609,51.6419,403213.0
2019-02-14 10:00:00,62.73,62.74,62.67,62.68,360072.0,51.6419,51.6501,51.5925,51.6008,360072.0
2019-02-14 10:05:00,62.69,62.71,62.66,62.69,265178.0,51.609,51.6255,51.5843,51.609,265178.0
2019-02-14 10:10:00,62.69,62.74,62.67,62.71,150672.0,51.609,51.6501,51.5925,51.6255,150672.0
2019-02-14 10:15:00,62.71,62.74,62.7,62.74,198883.0,51.6255,51.6501,51.6172,51.6501,198883.0
2019-02-14 10:20:00,62.74,62.75,62.71,62.72,105715.0,51.6501,51.6584,51.6255,51.6337,105715.0
2019-02-14 10:25:00,62.72,62.76,62.71,62.75,614874.0,51.6337,51.6666,51.6255,51.6584,614874.0
2019-02-14 10:30:00,62.75,62.8,62.73,62.8,237884.0,51.6584,51.6995,51.6419,51.6995,237884.0
2019-02-14 10:35:00,62.8,62.82,62.59,62.63,1437397.0,51.6995,51.716,51.5267,51.5596,1437397.0
2019-02-14 10:40:00,62.63,62.75,62.63,62.68,432820.0,51.5596,51.6584,51.5596,51.6008,432820.0
2019-02-14 10:45:00,62.68,62.75,62.67,62.74,97279.0,51.6008,51.6584,51.5925,51.6501,97279.0
2019-02-14 10:50:00,62.75,62.77,62.69,62.7,103353.0,51.6584,51.6748,51.609,51.6172,103353.0
2019-02-14 10:55:00,62.69,62.74,62.66,62.73,140818.0,51.609,51.6501,51.5843,51.6419,140818.0
2019-02-14 11:00:00,62.73,62.73,62.61,62.62,151353.0,51.6419,51.6419,51.5431,51.5514,151353.0
2019-02-14 11:05:00,62.63,62.68,62.62,62.66,143893.0,51.5596,51.6008,51.5514,51.5843,143893.0
2019-02-14 11:10:00,62.66,62.68,62.63,62.64,151403.0,51.5843,51.6008,51.5596,51.5678,151403.0
2019-02-14 11:15:00,62.64,62.66,62.62,62.63,169402.0,51.5678,51.5843,51.5514,51.5596,169402.0
2019-02-14 11:20:00,62.63,62.67,62.61,62.62,153051.0,51.5596,51.5925,51.5431,51.5514,153051.0
2019-02-14 11:25:00,62.63,62.64,62.59,62.61,151465.0,51.5596,51.5678,51.5267,51.5431,151465.0
2019-02-14 11:30:00,62.61,62.62,62.53,62.56,1085715.0,51.5431,51.5514,51.4773,51.502,1085715.0
2019-02-14 11:35:00,62.56,62.6,62.56,62.58,111125.0,51.502,51.5349,51.502,51.5184,111125.0
2019-02-14 11:40:00,62.59,62.64,62.58,62.64,116646.0,51.5267,51.5678,51.5184,51.5678,116646.0
2019-02-14 11:45:00,62.64,62.67,62.63,62.64,141943.0,51.5678,51.5925,51.5596,51.5678,141943.0
2019-02-14 11:50:00,62.65,62.69,62.64,62.68,171444.0,51.5761,51.609,51.5678,51.6008,171444.0
2019-02-14 11:55:00,62.68,62.71,62.67,62.7,90162.0,51.6008,51.6255,51.5925,51.6172,90162.0
2019-02-14 12:00:00,62.7,62.74,62.68,62.74,169265.0,51.6172,51.6501,51.6008,51.6501,169265.0
2019-02-14 12:05:00,62.75,62.78,62.74,62.77,103248.0,51.6584,51.6831,51.6501,51.6748,103248.0
2019-02-14 12:10:00,62.76,62.78,62.75,62.78,71411.0,51.6666,51.6831,51.6584,51.6831,71411.0
2019-02-14 12:15:00,62.78,62.83,62.76,62.83,139100.0,51.6831,51.7242,51.6666,51.7242,139100.0
2019-02-14 12:20:00,62.82,62.87,62.82,62.86,103271.0,51.716,51.7572,51.716,51.7489,103271.0
2019-02-14 12:25:00,62.86,62.88,62.84,62.84,66492.0,51.7489,51.7654,51.7325,51.7325,66492.0
2019-02-14 12:30:00,62.85,62.87,62.84,62.84,119335.0,51.7407,51.7572,51.7325,51.7325,119335.0
2019-02-14 12:35:00,62.84,62.87,62.83,62.83,123901.0,51.7325,51.7572,51.7242,51.7242,123901.0
2019-02-14 12:40:00,62.84,62.85,62.83,62.84,43849.0,51.7325,51.7407,51.7242,51.7325,43849.0
2019-02-14 12:45:00,62.84,62.87,62.83,62.84,178529.0,51.7325,51.7572,51.7242,51.7325,178529.0
2019-02-14 12:50:00,62.85,62.88,62.84,62.87,38070.0,51.7407,51.7654,51.7325,51.7572,38070.0
2019-02-14 12:55:00,62.87,62.88,62.86,62.88,81820.0,51.7572,51.7654,51.7489,51.7654,81820.0
2019-02-14 13:00:00,62.88,62.89,62.85,62.86,87984.0,51.7654,51.7736,51.7407,51.7489,87984.0
2019-02-14 13:05:00,62.86,62.89,62.86,62.88,42585.0,51.7489,51.7736,51.7489,51.7654,42585.0
2019-02-14 13:10:00,62.88,62.88,62.86,62.87,102186.0,51.7654,51.7654,51.7489,51.7572,102186.0
2019-02-14 13:15:00,62.87,62.88,62.85,62.86,100385.0,51.7572,51.7654,51.7407,51.7489,100385.0
2019-02-14 13:20:00,62.86,62.86,62.83,62.85,162974.0,51.7489,51.7489,51.7242,51.7407,162974.0
2019-02-14 13:25:00,62.85,62.87,62.84,62.87,165886.0,51.7407,51.7572,51.7325,51.7572,165886.0
2019-02-14 13:30:00,62.87,62.88,62.86,62.88,217937.0,51.7572,51.7654,51.7489,51.7654,217937.0
2019-02-14 13:35:00,62.87,62.88,62.86,62.87,16427.0,51.7572,51.7654,51.7489,51.7572,16427.0
2019-02-14 13:40:00,62.87,62.88,62.85,62.87,67003.0,51.7572,51.7654,51.7407,51.7572,67003.0
2019-02-14 13:45:00,62.86,62.87,62.85,62.86,29759.0,51.7489,51.7572,51.7407,51.7489,29759.0
2019-02-14 13:50:00,62.86,62.87,62.84,62.85,138024.0,51.7489,51.7572,51.7325,51.7407,138024.0
2019-02-14 13:55:00,62.85,62.88,62.84,62.86,101114.0,51.7407,51.7654,51.7325,51.7489,101114.0
2019-02-14 14:00:00,62.86,62.88,62.85,62.85,119703.0,51.7489,51.7654,51.7407,51.7407,119703.0
2019-02-14 14:05:00,62.85,62.9,62.84,62.9,87789.0,51.7407,51.7819,51.7325,51.7819,87789.0
2019-02-14 14:10:00,62.89,62.92,62.89,62.9,111594.0,51.7736,51.7983,51.7736,51.7819,111594.0
2019-02-14 14:15:00,62.9,62.9,62.88,62.88,40554.0,51.7819,51.7819,51.7654,51.7654,40554.0
2019-02-14 14:20:00,62.88,62.89,62.86,62.89,191632.0,51.7654,51.7736,51.7489,51.7736,191632.0
2019-02-14 14:25:00,62.88,62.91,62.87,62.89,171318.0,51.7654,51.7901,51.7572,51.7736,171318.0
2019-02-14 14:30:00,62.89,62.89,62.86,62.88,124445.0,51.7736,51.7736,51.7489,51.7654,124445.0
2019-02-14 14:35:00,62.87,62.9,62.87,62.89,68850.0,51.7572,51.7819,51.7572,51.7736,68850.0
2019-02-14 14:40:00,62.89,62.92,62.89,62.9,58180.0,51.7736,51.7983,51.7736,51.7819,58180.0
2019-02-14 14:45:00,62.91,62.92,62.88,62.89,56923.0,51.7901,51.7983,51.7654,51.7736,56923.0
2019-02-14 14:50:00,62.89,62.89,62.85,62.88,111088.0,51.7736,51.7736,51.7407,51.7654,111088.0
2019-02-14 14:55:00,62.87,62.88,62.84,62.86,164858.0,51.7572,51.7654,51.7325,51.7489,164858.0
2019-02-14 15:00:00,62.86,62.88,62.83,62.84,1004960.0,51.7489,51.7654,51.7242,51.7325,1004960.0
2019-02-14 15:05:00,62.84,62.92,62.82,62.83,284507.0,51.7325,51.7983,51.716,51.7242,284507.0
2019-02-14 15:10:00,62.83,62.84,62.78,62.8,181935.0,51.7242,51.7325,51.6831,51.6995,181935.0
2019-02-14 15:15:00,62.8,62.82,62.79,62.8,301005.0,51.6995,51.716,51.6913,51.6995,301005.0
2019-02-14 15:20:00,62.8,62.81,62.79,62.8,186284.0,51.6995,51.7078,51.6913,51.6995,186284.0
2019-02-14 15:25:00,62.8,62.82,62.79,62.8,470923.0,51.6995,51.716,51.6913,51.6995,470923.0
2019-02-14 15:30:00,62.81,62.86,62.81,62.84,474750.0,51.7078,51.7489,51.7078,51.7325,474750.0
2019-02-14 15:35:00,62.84,62.87,62.84,62.85,260401.0,51.7325,51.7572,51.7325,51.7407,260401.0
2019-02-14 15:40:00,62.85,62.86,62.82,62.83,289084.0,51.7407,51.7489,51.716,51.7242,289084.0
2019-02-14 15:45:00,62.83,62.83,62.78,62.78,264760.0,51.7242,51.7242,51.6831,51.6831,264760.0
2019-02-14 15:50:00,62.78,62.8,62.74,62.76,675570.0,51.6831,51.6995,51.6501,51.6666,675570.0
2019-02-14 15:55:00,62.76,62.76,62.68,62.69,1534487.0,51.6666,51.6666,51.6008,51.609,1534487.0
2019-02-15 09:30:00,63.34,63.34,63.22,63.24,973003.0,52.1441,52.1441,52.0453,52.0618,973003.0
2019-02-15 09:35:00,63.25,63.33,63.24,63.32,639950.0,52.07,52.1359,52.0618,52.1276,639950.0
2019-02-15 09:40:00,63.32,63.36,63.29,63.33,388976.0,52.1276,52.1606,52.1029,52.1359,388976.0
2019-02-15 09:45:00,63.33,63.35,63.28,63.31,4095909.0,52.1359,52.1523,52.0947,52.1194,4095909.0
2019-02-15 09:50:00,63.31,63.31,63.23,63.27,474614.0,52.1194,52.1194,52.0535,52.0865,474614.0
2019-02-15 09:55:00,63.27,63.28,63.22,63.25,226090.0,52.0865,52.0947,52.0453,52.07,226090.0
2019-02-15 10:00:00,63.25,63.29,63.21,63.26,399760.0,52.07,52.1029,52.0371,52.0782,399760.0
2019-02-15 10:05:00,63.26,63.3,63.23,63.28,224744.0,52.0782,52.1112,52.0535,52.0947,224744.0
2019-02-15 10:10:00,63.28,63.31,63.27,63.31,193715.0,52.0947,52.1194,52.0865,52.1194,193715.0
2019-02-15 10:15:00,63.3,63.33,63.28,63.33,613586.0,52.1112,52.1359,52.0947,52.1359,613586.0
2019-02-15 10:20:00,63.33,63.34,63.29,63.32,422509.0,52.1359,52.1441,52.1029,52.1276,422509.0
2019-02-15 10:25:00,63.32,63.36,63.3,63.33,429588.0,52.1276,52.1606,52.1112,52.1359,429588.0
2019-02-15 10:30:00,63.33,63.38,63.33,63.35,226056.0,52.1359,52.177,52.1359,52.1523,226056.0
2019-02-15 10:35:00,63.35,63.4,63.35,63.37,155839.0,52.1523,52.1935,52.1523,52.1688,155839.0
2019-02-15 10:40:00,63.37,63.41,63.35,63.37,192937.0,52.1688,52.2017,52.1523,52.1688,192937.0
2019-02-15 10:45:00,63.37,63.4,63.35,63.37,146107.0,52.1688,52.1935,52.1523,52.1688,146107.0
2019-02-15 10:50:00,63.36,63.36,63.31,63.33,179276.0,52.1606,52.1606,52.1194,52.1359,179276.0
2019-02-15 10:55:00,63.33,63.38,63.3,63.32,211024.0,52.1359,52.177,52.1112,52.1276,211024.0
2019-02-15 11:00:00,63.32,63.39,63.32,63.39,223851.0,52.1276,52.1853,52.1276,52.1853,223851.0
2019-02-15 11:05:00,63.39,63.4,63.32,63.33,182580.0,52.1853,52.1935,52.1276,52.1359,182580.0
2019-02-15 11:10:00,63.32,63.33,63.28,63.32,227045.0,52.1276,52.1359,52.0947,52.1276,227045.0
2019-02-15 11:15:00,63.32,63.34,63.28,63.3,287090.0,52.1276,52.1441,52.0947,52.1112,287090.0
2019-02-15 11:20:00,63.31,63.33,63.27,63.32,187940.0,52.1194,52.1359,52.0865,52.1276,187940.0
2019-02-15 11:25:00,63.32,63.38,63.32,63.37,283313.0,52.1276,52.177,52.1276,52.1688,283313.0
2019-02-15 11:30:00,63.37,63.37,63.33,63.34,169970.0,52.1688,52.1688,52.1359,52.1441,169970.0
2019-02-15 11:35:00,63.34,63.35,63.3,63.32,170570.0,52.1441,52.1523,52.1112,52.1276,170570.0
2019-02-15 11:40:00,63.33,63.36,63.3,63.32,120494.0,52.1359,52.1606,52.1112,52.1276,120494.0
2019-02-15 11:45:00,63.32,63.37,63.29,63.35,81082.0,52.1276,52.1688,52.1029,52.1523,81082.0
2019-02-15 11:50:00,63.35,63.39,63.34,63.38,93538.0,52.1523,52.1853,52.1441,52.177,93538.0
2019-02-15 11:55:00,63.38,63.39,63.36,63.37,52482.0,52.177,52.1853,52.1606,52.1688,52482.0
2019-02-15 12:00:00,63.37,63.38,63.33,63.34,95279.0,52.1688,52.177,52.1359,52.1441,95279.0
2019-02-15 12:05:00,63.34,63.36,63.32,63.36,65059.0,52.1441,52.1606,52.1276,52.1606,65059.0
2019-02-15 12:10:00,63.35,63.38,63.34,63.37,113346.0,52.1523,52.177,52.1441,52.1688,113346.0
2019-02-15 12:15:00,63.37,63.41,63.37,63.39,87259.0,52.1688,52.2017,52.1688,52.1853,87259.0
2019-02-15 12:20:00,63.39,63.4,63.37,63.37,53621.0,52.1853,52.1935,52.1688,52.1688,53621.0
2019-02-15 12:25:00,63.37,63.41,63.37,63.39,106824.0,52.1688,52.2017,52.1688,52.1853,106824.0
2019-02-15 12:30:00,63.39,63.4,63.37,63.38,155779.0,52.1853,52.1935,52.1688,52.177,155779.0
2019-02-15 12:35:00,63.37,63.39,63.37,63.39,693413.0,52.1688,52.1853,52.1688,52.1853,693413.0
2019-02-15 12:40:00,63.39,63.41,63.38,63.41,172248.0,52.1853,52.2017,52.177,52.2017,172248.0
2019-02-15 12:45:00,63.41,63.41,63.38,63.4,134084.0,52.2017,52.2017,52.177,52.1935,134084.0
2019-02-15 12:50:00,63.4,63.4,63.37,63.38,139745.0,52.1935,52.1935,52.1688,52.177,139745.0
2019-02-15 12:55:00,63.37,63.39,63.36,63.36,77407.0,52.1688,52.1853,52.1606,52.1606,77407.0
2019-02-15 13:00:00,63.36,63.38,63.36,63.36,43026.0,52.1606,52.177,52.1606,52.1606,43026.0
2019-02-15 13:05:00,63.37,63.39,63.35,63.37,113637.0,52.1688,52.1853,52.1523,52.1688,113637.0
2019-02-15 13:10:00,63.36,63.38,63.35,63.37,178133.0,52.1606,52.177,52.1523,52.1688,178133.0
2019-02-15 13:15:00,63.36,63.39,63.36,63.38,177034.0,52.1606,52.1853,52.1606,52.177,177034.0
2019-02-15 13:20:00,63.39,63.39,63.38,63.38,68425.0,52.1853,52.1853,52.177,52.177,68425.0
2019-02-15 13:25:00,63.39,63.4,63.36,63.37,64871.0,52.1853,52.1935,52.1606,52.1688,64871.0
2019-02-15 13:30:00,63.38,63.41,63.37,63.4,84406.0,52.177,52.2017,52.1688,52.1935,84406.0
2019-02-15 13:35:00,63.4,63.42,63.4,63.42,48525.0,52.1935,52.21,52.1935,52.21,48525.0
2019-02-15 13:40:00,63.42,63.42,63.41,63.42,41186.0,52.21,52.21,52.2017,52.21,41186.0
2019-02-15 13:45:00,63.42,63.47,63.41,63.47,166201.0,52.21,52.2511,52.2017,52.2511,166201.0
2019-02-15 13:50:00,63.46,63.49,63.45,63.49,64193.0,52.2429,52.2676,52.2347,52.2676,64193.0
2019-02-15 13:55:00,63.49,63.5,63.46,63.46,78712.0,52.2676,52.2758,52.2429,52.2429,78712.0
2019-02-15 14:00:00,63.47,63.5,63.46,63.49,50983.0,52.2511,52.2758,52.2429,52.2676,50983.0
2019-02-15 14:05:00,63.49,63.5,63.48,63.49,58802.0,52.2676,52.2758,52.2593,52.2676,58802.0
2019-02-15 14:10:00,63.49,63.49,63.46,63.49,95406.0,52.2676,52.2676,52.2429,52.2676,95406.0
2019-02-15 14:15:00,63.48,63.51,63.48,63.49,45430.0,52.2593,52.284,52.2593,52.2676,45430.0
2019-02-15 14:20:00,63.5,63.52,63.49,63.51,571120.0,52.2758,52.2923,52.2676,52.284,571120.0
2019-02-15 14:25:00,63.51,63.52,63.48,63.5,133668.0,52.284,52.2923,52.2593,52.2758,133668.0
2019-02-15 14:30:00,63.5,63.51,63.49,63.5,252095.0,52.2758,52.284,52.2676,52.2758,252095.0
2019-02-15 14:35:00,63.5,63.53,63.5,63.53,100634.0,52.2758,52.3005,52.2758,52.3005,100634.0
2019-02-15 14:40:00,63.53,63.54,63.52,63.53,32947.0,52.3005,52.3087,52.2923,52.3005,32947.0
2019-02-15 14:45:00,63.53,63.53,63.51,63.52,81034.0,52.3005,52.3005,52.284,52.2923,81034.0
2019-02-15 14:50:00,63.51,63.53,63.51,63.53,148393.0,52.284,52.3005,52.284,52.3005,148393.0
2019-02-15 14:55:00,63.53,63.55,63.52,63.54,138442.0,52.3005,52.317,52.2923,52.3087,138442.0
2019-02-15 15:00:00,63.54,63.55,63.52,63.53,169568.0,52.3087,52.317,52.2923,52.3005,169568.0
2019-02-15 15:05:00,63.53,63.54,63.5,63.5,211969.0,52.3005,52.3087,52.2758,52.2758,211969.0
2019-02-15 15:10:00,63.51,63.51,63.49,63.5,161807.0,52.284,52.284,52.2676,52.2758,161807.0
2019-02-15 15:15:00,63.5,63.51,63.49,63.5,133104.0,52.2758,52.284,52.2676,52.2758,133104.0
2019-02-15 15:20:00,63.5,63.52,63.49,63.52,359785.0,52.2758,52.2923,52.2676,52.2923,359785.0
2019-02-15 15:25:00,63.52,63.53,63.51,63.52,206807.0,52.2923,52.3005,52.284,52.2923,206807.0
2019-02-15 15:30:00,63.52,63.53,63.51,63.52,271487.0,52.2923,52.3005,52.284,52.2923,271487.0
2019-02-15 15:35:00,63.52,63.53,63.51,63.52,288641.0,52.2923,52.3005,52.284,52.2923,288641.0
2019-02-15 15:40:00,63.52,63.54,63.51,63.54,507976.0,52.2923,52.3087,52.284,52.3087,507976.0
2019-02-15 15:45:00,63.54,63.58,63.54,63.57,791196.0,52.3087,52.3417,52.3087,52.3334,791196.0
2019-02-15 15:50:00,63.57,63.58,63.53,63.53,1206880.0,52.3334,52.3417,52.3005,52.3005,1206880.0
2019-02-15 15:55:00,63.54,63.62,63.53,63.62,3621733.0,52.3087,52.3746,52.3005,52.3746,3621733.0
2019-02-19 09:30:00,63.41,63.47,63.41,63.46,444029.0,52.2017,52.2511,52.2017,52.2429,444029.0
2019-02-19 09:35:00,63.46,63.5,63.46,63.48,212676.0,52.2429,52.2758,52.2429,52.2593,212676.0
2019-02-19 09:40:00,63.48,63.5,63.48,63.48,135731.0,52.2593,52.2758,52.2593,52.2593,135731.0
2019-02-19 09:45:00,63.48,63.55,63.48,63.55,188028.0,52.2593,52.317,52.2593,52.317,188028.0
2019-02-19 09:50:00,63.55,63.56,63.54,63.54,185697.0,52.317,52.3252,52.3087,52.3087,185697.0
2019-02-19 09:55:00,63.55,63.58,63.53,63.56,227324.0,52.317,52.3417,52.3005,52.3252,227324.0
2019-02-19 10:00:00,63.57,63.6,63.56,63.58,351036.0,52.3334,52.3581,52.3252,52.3417,351036.0
2019-02-19 10:05:00,63.58,63.6,63.55,63.59,395018.0,52.3417,52.3581,52.317,52.3499,395018.0
2019-02-19 10:10:00,63.59,63.65,63.59,63.64,804029.0,52.3499,52.3993,52.3499,52.3911,804029.0
2019-02-19 10:15:00,63.64,63.67,63.6,63.61,697469.0,52.3911,52.4158,52.3581,52.3664,697469.0
2019-02-19 10:20:00,63.61,63.62,63.57,63.58,157568.0,52.3664,52.3746,52.3334,52.3417,157568.0
2019-02-19 10:25:00,63.58,63.62,63.58,63.62,441969.0,52.3417,52.3746,52.3417,52.3746,441969.0
2019-02-19 10:30:00,63.62,63.63,63.57,63.58,178587.0,52.3746,52.3828,52.3334,52.3417,178587.0
2019-02-19 10:35:00,63.58,63.59,63.55,63.56,400315.0,52.3417,52.3499,52.317,52.3252,400315.0
2019-02-19 10:40:00,63.56,63.61,63.56,63.61,178791.0,52.3252,52.3664,52.3252,52.3664,178791.0
2019-02-19 10:45:00,63.61,63.64,63.58,63.6,125778.0,52.3664,52.3911,52.3417,52.3581,125778.0
2019-02-19 10:50:00,63.6,63.62,63.57,63.59,81908.0,52.3581,52.3746,52.3334,52.3499,81908.0
2019-02-19 10:55:00,63.6,63.63,63.58,63.6,184786.0,52.3581,52.3828,52.3417,52.3581,184786.0
2019-02-19 11:00:00,63.61,63.64,63.61,63.64,320645.0,52.3664,52.3911,52.3664,52.3911,320645.0
2019-02-19 11:05:00,63.64,63.69,63.63,63.68,78957.0,52.3911,52.4322,52.3828,52.424,78957.0
2019-02-19 11:10:00,63.68,63.71,63.65,63.69,204091.0,52.424,52.4487,52.3993,52.4322,204091.0
2019-02-19 11:15:00,63.69,63.7,63.66,63.68,227087.0,52.4322,52.4405,52.4075,52.424,227087.0
2019-02-19 11:20:00,63.68,63.7,63.65,63.66,146459.0,52.424,52.4405,52.3993,52.4075,146459.0
2019-02-19 11:25:00,63.66,63.69,63.64,63.68,243389.0,52.4075,52.4322,52.3911,52.424,243389.0
2019-02-19 11:30:00,63.68,63.72,63.67,63.7,278400.0,52.424,52.4569,52.4158,52.4405,278400.0
2019-02-19 11:35:00,63.71,63.75,63.7,63.73,116759.0,52.4487,52.4816,52.4405,52.4652,116759.0
2019-02-19 11:40:00,63.73,63.76,63.73,63.76,183770.0,52.4652,52.4899,52.4652,52.4899,183770.0
2019-02-19 11:45:00,63.76,63.81,63.75,63.78,442929.0,52.4899,52.531,52.4816,52.5063,442929.0
2019-02-19 11:50:00,63.78,63.82,63.78,63.81,138929.0,52.5063,52.5393,52.5063,52.531,138929.0
2019-02-19 11:55:00,63.82,63.83,63.8,63.83,161438.0,52.5393,52.5475,52.5228,52.5475,161438.0
2019-02-19 12:00:00,63.82,63.83,63.79,63.8,173671.0,52.5393,52.5475,52.5146,52.5228,173671.0
2019-02-19 12:05:00,63.79,63.82,63.79,63.8,94036.0,52.5146,52.5393,52.5146,52.5228,94036.0
2019-02-19 12:10:00,63.81,63.81,63.78,63.79,64778.0,52.531,52.531,52.5063,52.5146,64778.0
2019-02-19 12:15:00,63.79,63.81,63.78,63.8,67259.0,52.5146,52.531,52.5063,52.5228,67259.0
2019-02-19 12:20:00,63.8,63.85,63.8,63.82,343920.0,52.5228,52.5639,52.5228,52.5393,343920.0
2019-02-19 12:25:00,63.82,63.88,63.81,63.88,294045.0,52.5393,52.5886,52.531,52.5886,294045.0
2019-02-19 12:30:00,63.87,63.9,63.85,63.87,190302.0,52.5804,52.6051,52.5639,52.5804,190302.0
2019-02-19 12:35:00,63.87,63.9,63.87,63.88,69619.0,52.5804,52.6051,52.5804,52.5886,69619.0
2019-02-19 12:40:00,63.88,63.91,63.88,63.91,45052.0,52.5886,52.6133,52.5886,52.6133,45052.0
2019-02-19 12:45:00,63.9,63.91,63.89,63.9,88350.0,52.6051,52.6133,52.5969,52.6051,88350.0
2019-02-19 12:50:00,63.89,63.9,63.87,63.89,64297.0,52.5969,52.6051,52.5804,52.5969,64297.0
2019-02-19 12:55:00,63.89,63.9,63.88,63.89,66732.0,52.5969,52.6051,52.5886,52.5969,66732.0
2019-02-19 13:00:00,63.89,63.9,63.87,63.88,91067.0,52.5969,52.6051,52.5804,52.5886,91067.0
2019-02-19 13:05:00,63.88,63.89,63.87,63.88,47641.0,52.5886,52.5969,52.5804,52.5886,47641.0
2019-02-19 13:10:00,63.88,63.89,63.87,63.88,58256.0,52.5886,52.5969,52.5804,52.5886,58256.0
2019-02-19 13:15:00,63.88,63.9,63.87,63.87,137730.0,52.5886,52.6051,52.5804,52.5804,137730.0
2019-02-19 13:20:00,63.87,63.89,63.87,63.88,65477.0,52.5804,52.5969,52.5804,52.5886,65477.0
2019-02-19 13:25:00,63.87,63.88,63.86,63.87,228473.0,52.5804,52.5886,52.5722,52.5804,228473.0
2019-02-19 13:30:00,63.87,63.87,63.84,63.85,68737.0,52.5804,52.5804,52.5557,52.5639,68737.0
2019-02-19 13:35:00,63.85,63.85,63.83,63.84,27712.0,52.5639,52.5639,52.5475,52.5557,27712.0
2019-02-19 13:40:00,63.85,63.86,63.84,63.86,104260.0,52.5639,52.5722,52.5557,52.5722,104260.0
2019-02-19 13:45:00,63.86,63.86,63.85,63.86,50421.0,52.5722,52.5722,52.5639,52.5722,50421.0
2019-02-19 13:50:00,63.86,63.87,63.85,63.86,35494.0,52.5722,52.5804,52.5639,52.5722,35494.0
2019-02-19 13:55:00,63.86,63.87,63.85,63.86,113242.0,52.5722,52.5804,52.5639,52.5722,113242.0
2019-02-19 14:00:00,63.87,63.89,63.86,63.88,82076.0,52.5804,52.5969,52.5722,52.5886,82076.0
2019-02-19 14:05:00,63.89,63.9,63.87,63.88,103399.0,52.5969,52.6051,52.5804,52.5886,103399.0
2019-02-19 14:10:00,63.89,63.9,63.88,63.88,107980.0,52.5969,52.6051,52.5886,52.5886,107980.0
2019-02-19 14:15:00,63.88,63.91,63.87,63.89,449482.0,52.5886,52.6133,52.5804,52.5969,449482.0
2019-02-19 14:20:00,63.89,63.92,63.88,63.91,107042.0,52.5969,52.6216,52.5886,52.6133,107042.0
2019-02-19 14:25:00,63.91,63.92,63.9,63.92,80266.0,52.6133,52.6216,52.6051,52.6216,80266.0
2019-02-19 14:30:00,63.92,63.93,63.9,63.91,139865.0,52.6216,52.6298,52.6051,52.6133,139865.0
2019-02-19 14:35:00,63.9,63.93,63.9,63.92,71994.0,52.6051,52.6298,52.6051,52.6216,71994.0
2019-02-19 14:40:00,63.93,63.95,63.92,63.93,492377.0,52.6298,52.6463,52.6216,52.6298,492377.0
2019-02-19 14:45:00,63.93,63.93,63.91,63.92,78224.0,52.6298,52.6298,52.6133,52.6216,78224.0
2019-02-19 14:50:00,63.92,63.93,63.91,63.92,89260.0,52.6216,52.6298,52.6133,52.6216,89260.0
2019-02-19 14:55:00,63.93,63.94,63.92,63.94,144328.0,52.6298,52.638,52.6216,52.638,144328.0
2019-02-19 15:00:00,63.94,63.94,63.93,63.93,55576.0,52.638,52.638,52.6298,52.6298,55576.0
2019-02-19 15:05:00,63.93,63.96,63.93,63.95,59867.0,52.6298,52.6545,52.6298,52.6463,59867.0
2019-02-19 15:10:00,63.96,63.97,63.94,63.96,756335.0,52.6545,52.6627,52.638,52.6545,756335.0
2019-02-19 15:15:00,63.97,63.97,63.94,63.96,97825.0,52.6627,52.6627,52.638,52.6545,97825.0
2019-02-19 15:20:00,63.95,63.96,63.91,63.92,157271.0,52.6463,52.6545,52.6133,52.6216,157271.0
2019-02-19 15:25:00,63.92,63.92,63.9,63.91,115526.0,52.6216,52.6216,52.6051,52.6133,115526.0
2019-02-19 15:30:00,63.9,63.93,63.9,63.92,97539.0,52.6051,52.6298,52.6051,52.6216,97539.0
2019-02-19 15:35:00,63.93,63.94,63.91,63.92,202253.0,52.6298,52.638,52.6133,52.6216,202253.0
2019-02-19 15:40:00,63.92,63.95,63.9,63.94,188854.0,52.6216,52.6463,52.6051,52.638,188854.0
2019-02-19 15:45:00,63.94,63.94,63.88,63.88,329913.0,52.638,52.638,52.5886,52.5886,329913.0
2019-02-19 15:50:00,63.89,63.9,63.88,63.89,715766.0,52.5969,52.6051,52.5886,52.5969,715766.0
2019-02-19 15:55:00,63.88,63.89,63.85,63.86,1912977.0,52.5886,52.5969,52.5639,52.5722,1912977.0
2019-02-20 09:30:00,63.94,64.01,63.94,63.98,227381.0,52.638,52.6957,52.638,52.671,227381.0
2019-02-20 09:35:00,63.98,64.0,63.95,63.95,228980.0,52.671,52.6874,52.6463,52.6463,228980.0
2019-02-20 09:40:00,63.95,63.97,63.93,63.96,129240.0,52.6463,52.6627,52.6298,52.6545,129240.0
2019-02-20 09:45:00,63.96,63.99,63.93,63.97,133852.0,52.6545,52.6792,52.6298,52.6627,133852.0
2019-02-20 09:50:00,63.97,64.01,63.96,64.01,99356.0,52.6627,52.6957,52.6545,52.6957,99356.0
2019-02-20 09:55:00,64.01,64.05,64.0,64.03,102626.0,52.6957,52.7286,52.6874,52.7121,102626.0
2019-02-20 10:00:00,64.03,64.07,64.01,64.06,237547.0,52.7121,52.7451,52.6957,52.7368,237547.0
2019-02-20 10:05:00,64.06,64.06,64.02,64.03,143380.0,52.7368,52.7368,52.7039,52.7121,143380.0
2019-02-20 10:10:00,64.04,64.06,63.99,63.99,167190.0,52.7204,52.7368,52.6792,52.6792,167190.0
2019-02-20 10:15:00,64.0,64.07,63.99,64.07,342108.0,52.6874,52.7451,52.6792,52.7451,342108.0
2019-02-20 10:20:00,64.07,64.1,64.05,64.09,272127.0,52.7451,52.7698,52.7286,52.7615,272127.0
2019-02-20 10:25:00,64.1,64.15,64.1,64.14,59963.0,52.7698,52.8109,52.7698,52.8027,59963.0
2019-02-20 10:30:00,64.14,64.16,64.12,64.14,180727.0,52.8027,52.8192,52.7862,52.8027,180727.0
2019-02-20 10:35:00,64.14,64.18,64.13,64.18,144954.0,52.8027,52.8356,52.7945,52.8356,144954.0
2019-02-20 10:40:00,64.18,64.21,64.16,64.2,224517.0,52.8356,52.8603,52.8192,52.8521,224517.0
2019-02-20 10:45:00,64.19,64.2,64.14,64.15,228868.0,52.8438,52.8521,52.8027,52.8109,228868.0
2019-02-20 10:50:00,64.15,64.17,64.14,64.15,38988.0,52.8109,52.8274,52.8027,52.8109,38988.0
2019-02-20 10:55:00,64.15,64.16,64.11,64.12,90016.0,52.8109,52.8192,52.778,52.7862,90016.0
2019-02-20 11:00:00,64.11,64.14,64.09,64.14,169848.0,52.778,52.8027,52.7615,52.8027,169848.0
2019-02-20 11:05:00,64.14,64.17,64.13,64.17,156273.0,52.8027,52.8274,52.7945,52.8274,156273.0
2019-02-20 11:10:00,64.17,64.21,64.16,64.19,89098.0,52.8274,52.8603,52.8192,52.8438,89098.0
2019-02-20 11:15:00,64.2,64.21,64.18,64.2,56868.0,52.8521,52.8603,52.8356,52.8521,56868.0
2019-02-20 11:20:00,64.2,64.21,64.15,64.17,270075.0,52.8521,52.8603,52.8109,52.8274,270075.0
2019-02-20 11:25:00,64.17,64.24,64.15,64.24,294519.0,52.8274,52.885,52.8109,52.885,294519.0
2019-02-20 11:30:00,64.24,64.25,64.21,64.22,459106.0,52.885,52.8932,52.8603,52.8685,459106.0
2019-02-20 11:35:00,64.22,64.22,64.18,64.19,217948.0,52.8685,52.8685,52.8356,52.8438,217948.0
2019-02-20 11:40:00,64.19,64.25,64.18,64.24,385064.0,52.8438,52.8932,52.8356,52.885,385064.0
2019-02-20 11:45:00,64.24,64.27,64.22,64.27,347236.0,52.885,52.9097,52.8685,52.9097,347236.0
2019-02-20 11:50:00,64.26,64.3,64.25,64.29,390375.0,52.9015,52.9344,52.8932,52.9262,390375.0
2019-02-20 11:55:00,64.29,64.3,64.27,64.27,88715.0,52.9262,52.9344,52.9097,52.9097,88715.0
2019-02-20 12:00:00,64.28,64.28,64.26,64.27,202475.0,52.9179,52.9179,52.9015,52.9097,202475.0
2019-02-20 12:05:00,64.26,64.27,64.18,64.19,767069.0,52.9015,52.9097,52.8356,52.8438,767069.0
2019-02-20 12:10:00,64.19,64.22,64.16,64.18,711967.0,52.8438,52.8685,52.8192,52.8356,711967.0
2019-02-20 12:15:00,64.18,64.22,64.17,64.2,196032.0,52.8356,52.8685,52.8274,52.8521,196032.0
2019-02-20 12:20:00,64.2,64.21,64.18,64.21,346353.0,52.8521,52.8603,52.8356,52.8603,346353.0
2019-02-20 12:25:00,64.21,64.21,64.14,64.14,557114.0,52.8603,52.8603,52.8027,52.8027,557114.0
2019-02-20 12:30:00,64.14,64.16,64.13,64.15,242253.0,52.8027,52.8192,52.7945,52.8109,242253.0
2019-02-20 12:35:00,64.14,64.17,64.14,64.16,209593.0,52.8027,52.8274,52.8027,52.8192,209593.0
2019-02-20 12:40:00,64.17,64.18,64.16,64.17,195592.0,52.8274,52.8356,52.8192,52.8274,195592.0
2019-02-20 12:45:00,64.17,64.19,64.16,64.17,154849.0,52.8274,52.8438,52.8192,52.8274,154849.0
2019-02-20 12:50:00,64.18,64.19,64.16,64.17,213572.0,52.8356,52.8438,52.8192,52.8274,213572.0
2019-02-20 12:55:00,64.17,64.19,64.16,64.18,149409.0,52.8274,52.8438,52.8192,52.8356,149409.0
2019-02-20 13:00:00,64.17,64.23,64.17,64.21,258708.0,52.8274,52.8768,52.8274,52.8603,258708.0
2019-02-20 13:05:00,64.21,64.23,64.21,64.22,214564.0,52.8603,52.8768,52.8603,52.8685,214564.0
2019-02-20 13:10:00,64.22,64.24,64.21,64.23,118686.0,52.8685,52.885,52.8603,52.8768,118686.0
2019-02-20 13:15:00,64.23,64.24,64.22,64.22,174475.0,52.8768,52.885,52.8685,52.8685,174475.0
2019-02-20 13:20:00,64.22,64.23,64.21,64.22,109980.0,52.8685,52.8768,52.8603,52.8685,109980.0
2019-02-20 13:25:00,64.22,64.25,64.21,64.25,197052.0,52.8685,52.8932,52.8603,52.8932,197052.0
2019-02-20 13:30:00,64.24,64.25,64.23,64.23,181856.0,52.885,52.8932,52.8768,52.8768,181856.0
2019-02-20 13:35:00,64.23,64.24,64.23,64.23,107370.0,52.8768,52.885,52.8768,52.8768,107370.0
2019-02-20 13:40:00,64.23,64.25,64.22,64.25,363884.0,52.8768,52.8932,52.8685,52.8932,363884.0
2019-02-20 13:45:00,64.25,64.28,64.25,64.26,230215.0,52.8932,52.9179,52.8932,52.9015,230215.0
2019-02-20 13:50:00,64.27,64.28,64.26,64.28,212465.0,52.9097,52.9179,52.9015,52.9179,212465.0
2019-02-20 13:55:00,64.28,64.29,64.23,64.24,308366.0,52.9179,52.9262,52.8768,52.885,308366.0
2019-02-20 14:00:00,64.23,64.26,64.13,64.2,660754.0,52.8768,52.9015,52.7945,52.8521,660754.0
2019-02-20 14:05:00,64.2,64.29,64.18,64.18,1060297.0,52.8521,52.9262,52.8356,52.8356,1060297.0
2019-02-20 14:10:00,64.18,64.21,64.09,64.16,518985.0,52.8356,52.8603,52.7615,52.8192,518985.0
2019-02-20 14:15:00,64.15,64.15,64.04,64.05,276040.0,52.8109,52.8109,52.7204,52.7286,276040.0
2019-02-20 14:20:00,64.05,64.06,63.99,64.04,334813.0,52.7286,52.7368,52.6792,52.7204,334813.0
2019-02-20 14:25:00,64.04,64.09,64.04,64.08,220272.0,52.7204,52.7615,52.7204,52.7533,220272.0
2019-02-20 14:30:00,64.08,64.19,64.08,64.17,376162.0,52.7533,52.8438,52.7533,52.8274,376162.0
2019-02-20 14:35:00,64.17,64.19,64.15,64.17,319169.0,52.8274,52.8438,52.8109,52.8274,319169.0
2019-02-20 14:40:00,64.17,64.18,64.14,64.17,324734.0,52.8274,52.8356,52.8027,52.8274,324734.0
2019-02-20 14:45:00,64.17,64.19,64.15,64.17,203050.0,52.8274,52.8438,52.8109,52.8274,203050.0
2019-02-20 14:50:00,64.17,64.23,64.16,64.2,266276.0,52.8274,52.8768,52.8192,52.8521,266276.0
2019-02-20 14:55:00,64.2,64.21,64.17,64.18,186160.0,52.8521,52.8603,52.8274,52.8356,186160.0
2019-02-20 15:00:00,64.18,64.18,64.13,64.16,442966.0,52.8356,52.8356,52.7945,52.8192,442966.0
2019-02-20 15:05:00,64.16,64.16,64.11,64.14,1604856.0,52.8192,52.8192,52.778,52.8027,1604856.0
2019-02-20 15:10:00,64.14,64.17,64.13,64.16,294900.0,52.8027,52.8274,52.7945,52.8192,294900.0
2019-02-20 15:15:00,64.16,64.17,64.15,64.17,177657.0,52.8192,52.8274,52.8109,52.8274,177657.0
2019-02-20 15:20:00,64.17,64.18,64.15,64.17,269161.0,52.8274,52.8356,52.8109,52.8274,269161.0
2019-02-20 15:25:00,64.17,64.17,64.14,64.14,369461.0,52.8274,52.8274,52.8027,52.8027,369461.0
2019-02-20 15:30:00,64.14,64.15,64.12,64.12,264564.0,52.8027,52.8109,52.7862,52.7862,264564.0
2019-02-20 15:35:00,64.12,64.13,64.11,64.13,107810.0,52.7862,52.7945,52.778,52.7945,107810.0
2019-02-20 15:40:00,64.13,64.13,64.1,64.13,426510.0,52.7945,52.7945,52.7698,52.7945,426510.0
2019-02-20 15:45:00,64.13,64.15,64.09,64.11,486892.0,52.7945,52.8109,52.7615,52.778,486892.0
2019-02-20 15:50:00,64.11,64.12,64.1,64.11,500419.0,52.778,52.7862,52.7698,52.778,500419.0
2019-02-20 15:55:00,64.11,64.12,64.03,64.04,2397937.0,52.778,52.7862,52.7121,52.7204,2397937.0
2019-02-21 09:30:00,63.99,64.04,63.97,63.99,335937.0,52.6792,52.7204,52.6627,52.6792,335937.0
2019-02-21 09:35:00,63.99,64.03,63.95,63.99,456200.0,52.6792,52.7121,52.6463,52.6792,456200.0
2019-02-21 09:40:00,63.99,64.01,63.96,63.99,279489.0,52.6792,52.6957,52.6545,52.6792,279489.0
2019-02-21 09:45:00,63.98,64.0,63.89,63.9,1372838.0,52.671,52.6874,52.5969,52.6051,1372838.0
2019-02-21 09:50:00,63.9,63.96,63.9,63.93,232135.0,52.6051,52.6545,52.6051,52.6298,232135.0
2019-02-21 09:55:00,63.93,63.99,63.92,63.98,205317.0,52.6298,52.6792,52.6216,52.671,205317.0
2019-02-21 10:00:00,63.97,63.98,63.9,63.96,583793.0,52.6627,52.671,52.6051,52.6545,583793.0
2019-02-21 10:05:00,63.96,63.98,63.91,63.95,201892.0,52.6545,52.671,52.6133,52.6463,201892.0
2019-02-21 10:10:00,63.95,63.96,63.88,63.91,442842.0,52.6463,52.6545,52.5886,52.6133,442842.0
2019-02-21 10:15:00,63.91,63.97,63.89,63.92,114163.0,52.6133,52.6627,52.5969,52.6216,114163.0
2019-02-21 10:20:00,63.93,63.95,63.89,63.92,206582.0,52.6298,52.6463,52.5969,52.6216,206582.0
2019-02-21 10:25:00,63.92,63.93,63.83,63.84,175537.0,52.6216,52.6298,52.5475,52.5557,175537.0
2019-02-21 10:30:00,63.84,63.91,63.83,63.9,232507.0,52.5557,52.6133,52.5475,52.6051,232507.0
2019-02-21 10:35:00,63.91,63.91,63.86,63.89,63237.0,52.6133,52.6133,52.5722,52.5969,63237.0
2019-02-21 10:40:00,63.89,63.91,63.87,63.89,60499.0,52.5969,52.6133,52.5804,52.5969,60499.0
2019-02-21 10:45:00,63.9,63.92,63.83,63.85,214211.0,52.6051,52.6216,52.5475,52.5639,214211.0
2019-02-21 10:50:00,63.85,63.86,63.82,63.86,390929.0,52.5639,52.5722,52.5393,52.5722,390929.0
2019-02-21 10:55:00,63.86,63.89,63.85,63.87,202783.0,52.5722,52.5969,52.5639,52.5804,202783.0
2019-02-21 11:00:00,63.87,63.9,63.84,63.9,190503.0,52.5804,52.6051,52.5557,52.6051,190503.0
2019-02-21 11:05:00,63.9,63.93,63.85,63.88,285446.0,52.6051,52.6298,52.5639,52.5886,285446.0
2019-02-21 11:10:00,63.88,63.92,63.87,63.92,57977.0,52.5886,52.6216,52.5804,52.6216,57977.0
2019-02-21 11:15:00,63.92,63.94,63.88,63.89,152820.0,52.6216,52.638,52.5886,52.5969,152820.0
2019-02-21 11:20:00,63.89,63.9,63.87,63.89,145599.0,52.5969,52.6051,52.5804,52.5969,145599.0
2019-02-21 11:25:00,63.88,63.89,63.85,63.87,252352.0,52.5886,52.5969,52.5639,52.5804,252352.0
2019-02-21 11:30:00,63.87,63.92,63.86,63.91,129128.0,52.5804,52.6216,52.5722,52.6133,129128.0
2019-02-21 11:35:00,63.92,63.93,63.91,63.92,71141.0,52.6216,52.6298,52.6133,52.6216,71141.0
2019-02-21 11:40:00,63.92,63.95,63.92,63.93,285894.0,52.6216,52.6463,52.6216,52.6298,285894.0
2019-02-21 11:45:00,63.93,63.94,63.9,63.91,33705.0,52.6298,52.638,52.6051,52.6133,33705.0
2019-02-21 11:50:00,63.92,63.96,63.9,63.96,127610.0,52.6216,52.6545,52.6051,52.6545,127610.0
2019-02-21 11:55:00,63.96,63.99,63.94,63.97,83607.0,52.6545,52.6792,52.638,52.6627,83607.0
2019-02-21 12:00:00,63.96,63.98,63.94,63.94,127427.0,52.6545,52.671,52.638,52.638,127427.0
2019-02-21 12:05:00,63.94,63.95,63.92,63.93,175502.0,52.638,52.6463,52.6216,52.6298,175502.0
2019-02-21 12:10:00,63.93,63.94,63.9,63.92,85597.0,52.6298,52.638,52.6051,52.6216,85597.0
2019-02-21 12:15:00,63.92,63.94,63.91,63.92,230457.0,52.6216,52.638,52.6133,52.6216,230457.0
2019-02-21 12:20:00,63.92,63.97,63.91,63.95,218134.0,52.6216,52.6627,52.6133,52.6463,218134.0
2019-02-21 12:25:00,63.95,63.97,63.94,63.95,112461.0,52.6463,52.6627,52.638,52.6463,112461.0
2019-02-21 12:30:00,63.95,64.0,63.95,63.97,84497.0,52.6463,52.6874,52.6463,52.6627,84497.0
2019-02-21 12:35:00,63.97,63.99,63.96,63.97,69628.0,52.6627,52.6792,52.6545,52.6627,69628.0
2019-02-21 12:40:00,63.97,64.0,63.97,63.97,50909.0,52.6627,52.6874,52.6627,52.6627,50909.0
2019-02-21 12:45:00,63.97,63.98,63.94,63.96,95507.0,52.6627,52.671,52.638,52.6545,95507.0
2019-02-21 12:50:00,63.96,63.99,63.96,63.99,46020.0,52.6545,52.6792,52.6545,52.6792,46020.0
2019-02-21 12:55:00,63.99,64.01,63.98,64.0,77775.0,52.6792,52.6957,52.671,52.6874,77775.0
2019-02-21 13:00:00,64.0,64.01,63.97,63.99,43932.0,52.6874,52.6957,52.6627,52.6792,43932.0
2019-02-21 13:05:00,63.98,63.99,63.98,63.98,27659.0,52.671,52.6792,52.671,52.671,27659.0
2019-02-21 13:10:00,63.99,63.99,63.96,63.98,259734.0,52.6792,52.6792,52.6545,52.671,259734.0
2019-02-21 13:15:00,63.98,63.98,63.95,63.95,72321.0,52.671,52.671,52.6463,52.6463,72321.0
2019-02-21 13:20:00,63.96,63.96,63.94,63.95,20627.0,52.6545,52.6545,52.638,52.6463,20627.0
2019-02-21 13:25:00,63.95,63.95,63.92,63.93,120084.0,52.6463,52.6463,52.6216,52.6298,120084.0
2019-02-21 13:30:00,63.93,63.94,63.91,63.92,360377.0,52.6298,52.638,52.6133,52.6216,360377.0
2019-02-21 13:35:00,63.93,63.94,63.91,63.92,75582.0,52.6298,52.638,52.6133,52.6216,75582.0
2019-02-21 13:40:00,63.92,63.93,63.91,63.92,116665.0,52.6216,52.6298,52.6133,52.6216,116665.0
2019-02-21 13:45:00,63.92,63.92,63.91,63.91,109588.0,52.6216,52.6216,52.6133,52.6133,109588.0
2019-02-21 13:50:00,63.91,63.92,63.9,63.92,160574.0,52.6133,52.6216,52.6051,52.6216,160574.0
2019-02-21 13:55:00,63.91,63.94,63.9,63.93,63190.0,52.6133,52.638,52.6051,52.6298,63190.0
2019-02-21 14:00:00,63.93,63.94,63.91,63.92,97597.0,52.6298,52.638,52.6133,52.6216,97597.0
2019-02-21 14:05:00,63.92,63.92,63.9,63.9,71538.0,52.6216,52.6216,52.6051,52.6051,71538.0
2019-02-21 14:10:00,63.9,63.91,63.87,63.88,152750.0,52.6051,52.6133,52.5804,52.5886,152750.0
2019-02-21 14:15:00,63.88,63.88,63.85,63.87,369353.0,52.5886,52.5886,52.5639,52.5804,369353.0
2019-02-21 14:20:00,63.87,63.87,63.83,63.84,63279.0,52.5804,52.5804,52.5475,52.5557,63279.0
2019-02-21 14:25:00,63.83,63.85,63.81,63.85,49477.0,52.5475,52.5639,52.531,52.5639,49477.0
2019-02-21 14:30:00,63.85,63.86,63.83,63.84,152609.0,52.5639,52.5722,52.5475,52.5557,152609.0
2019-02-21 14:35:00,63.83,63.84,63.82,63.84,99879.0,52.5475,52.5557,52.5393,52.5557,99879.0
2019-02-21 14:40:00,63.83,63.87,63.82,63.86,124098.0,52.5475,52.5804,52.5393,52.5722,124098.0
2019-02-21 14:45:00,63.85,63.86,63.79,63.81,162640.0,52.5639,52.5722,52.5146,52.531,162640.0
2019-02-21 14:50:00,63.81,63.81,63.77,63.78,259727.0,52.531,52.531,52.4981,52.5063,259727.0
2019-02-21 14:55:00,63.78,63.8,63.77,63.8,164180.0,52.5063,52.5228,52.4981,52.5228,164180.0
2019-02-21 15:00:00,63.8,63.82,63.78,63.81,583727.0,52.5228,52.5393,52.5063,52.531,583727.0
2019-02-21 15:05:00,63.81,63.86,63.8,63.85,550045.0,52.531,52.5722,52.5228,52.5639,550045.0
2019-02-21 15:10:00,63.85,63.85,63.83,63.84,359458.0,52.5639,52.5639,52.5475,52.5557,359458.0
2019-02-21 15:15:00,63.84,63.85,63.82,63.83,144108.0,52.5557,52.5639,52.5393,52.5475,144108.0
2019-02-21 15:20:00,63.83,63.85,63.81,63.82,86183.0,52.5475,52.5639,52.531,52.5393,86183.0
2019-02-21 15:25:00,63.82,63.84,63.8,63.8,198360.0,52.5393,52.5557,52.5228,52.5228,198360.0
2019-02-21 15:30:00,63.8,63.81,63.75,63.78,164008.0,52.5228,52.531,52.4816,52.5063,164008.0
2019-02-21 15:35:00,63.78,63.8,63.77,63.8,160894.0,52.5063,52.5228,52.4981,52.5228,160894.0
2019-02-21 15:40:00,63.8,63.85,63.79,63.83,179378.0,52.5228,52.5639,52.5146,52.5475,179378.0
2019-02-21 15:45:00,63.83,63.87,63.83,63.85,180969.0,52.5475,52.5804,52.5475,52.5639,180969.0
2019-02-21 15:50:00,63.85,63.87,63.82,63.85,234779.0,52.5639,52.5804,52.5393,52.5639,234779.0
2019-02-21 15:55:00,63.85,63.91,63.85,63.9,1870363.0,52.5639,52.6133,52.5639,52.6051,1870363.0
2019-02-22 09:30:00,64.1,64.11,64.05,64.1,408463.0,52.7698,52.778,52.7286,52.7698,408463.0
2019-02-22 09:35:00,64.1,64.13,64.06,64.07,121692.0,52.7698,52.7945,52.7368,52.7451,121692.0
2019-02-22 09:40:00,64.06,64.1,64.03,64.08,329699.0,52.7368,52.7698,52.7121,52.7533,329699.0
2019-02-22 09:45:00,64.08,64.12,64.08,64.09,86173.0,52.7533,52.7862,52.7533,52.7615,86173.0
2019-02-22 09:50:00,64.09,64.12,64.07,64.11,229633.0,52.7615,52.7862,52.7451,52.778,229633.0
2019-02-22 09:55:00,64.11,64.12,64.09,64.11,456404.0,52.778,52.7862,52.7615,52.778,456404.0
2019-02-22 10:00:00,64.11,64.18,64.1,64.16,232470.0,52.778,52.8356,52.7698,52.8192,232470.0
2019-02-22 10:05:00,64.16,64.17,64.14,64.14,153790.0,52.8192,52.8274,52.8027,52.8027,153790.0
2019-02-22 10:10:00,64.14,64.16,64.13,64.13,390670.0,52.8027,52.8192,52.7945,52.7945,390670.0
2019-02-22 10:15:00,64.13,64.17,64.11,64.15,374005.0,52.7945,52.8274,52.778,52.8109,374005.0
2019-02-22 10:20:00,64.15,64.17,64.14,64.15,341530.0,52.8109,52.8274,52.8027,52.8109,341530.0
2019-02-22 10:25:00,64.15,64.16,64.13,64.14,110656.0,52.8109,52.8192,52.7945,52.8027,110656.0
2019-02-22 10:30:00,64.14,64.16,64.14,64.15,93864.0,52.8027,52.8192,52.8027,52.8109,93864.0
2019-02-22 10:35:00,64.14,64.17,64.13,64.15,87595.0,52.8027,52.8274,52.7945,52.8109,87595.0
2019-02-22 10:40:00,64.14,64.18,64.14,64.17,250638.0,52.8027,52.8356,52.8027,52.8274,250638.0
2019-02-22 10:45:00,64.18,64.21,64.17,64.19,121053.0,52.8356,52.8603,52.8274,52.8438,121053.0
2019-02-22 10:50:00,64.19,64.19,64.14,64.16,444788.0,52.8438,52.8438,52.8027,52.8192,444788.0
2019-02-22 10:55:00,64.16,64.17,64.14,64.15,45189.0,52.8192,52.8274,52.8027,52.8109,45189.0
2019-02-22 11:00:00,64.16,64.18,64.14,64.17,346481.0,52.8192,52.8356,52.8027,52.8274,346481.0
2019-02-22 11:05:00,64.18,64.2,64.15,64.19,106350.0,52.8356,52.8521,52.8109,52.8438,106350.0
2019-02-22 11:10:00,64.18,64.19,64.16,64.17,59985.0,52.8356,52.8438,52.8192,52.8274,59985.0
2019-02-22 11:15:00,64.18,64.21,64.16,64.2,237290.0,52.8356,52.8603,52.8192,52.8521,237290.0
2019-02-22 11:20:00,64.19,64.2,64.17,64.19,412835.0,52.8438,52.8521,52.8274,52.8438,412835.0
2019-02-22 11:25:00,64.19,64.23,64.18,64.22,240548.0,52.8438,52.8768,52.8356,52.8685,240548.0
2019-02-22 11:30:00,64.22,64.22,64.17,64.17,211200.0,52.8685,52.8685,52.8274,52.8274,211200.0
2019-02-22 11:35:00,64.18,64.21,64.17,64.21,96386.0,52.8356,52.8603,52.8274,52.8603,96386.0
2019-02-22 11:40:00,64.21,64.21,64.19,64.19,40682.0,52.8603,52.8603,52.8438,52.8438,40682.0
2019-02-22 11:45:00,64.2,64.22,64.19,64.22,106235.0,52.8521,52.8685,52.8438,52.8685,106235.0
2019-02-22 11:50:00,64.22,64.23,64.19,64.2,95460.0,52.8685,52.8768,52.8438,52.8521,95460.0
2019-02-22 11:55:00,64.2,64.22,64.2,64.22,24437.0,52.8521,52.8685,52.8521,52.8685,24437.0
2019-02-22 12:00:00,64.22,64.27,64.21,64.25,134870.0,52.8685,52.9097,52.8603,52.8932,134870.0
2019-02-22 12:05:00,64.26,64.26,64.22,64.22,44905.0,52.9015,52.9015,52.8685,52.8685,44905.0
2019-02-22 12:10:00,64.22,64.23,64.19,64.19,48162.0,52.8685,52.8768,52.8438,52.8438,48162.0
2019-02-22 12:15:00,64.19,64.2,64.16,64.16,64463.0,52.8438,52.8521,52.8192,52.8192,64463.0
2019-02-22 12:20:00,64.16,64.17,64.15,64.17,23968.0,52.8192,52.8274,52.8109,52.8274,23968.0
2019-02-22 12:25:00,64.16,64.17,64.15,64.15,79528.0,52.8192,52.8274,52.8109,52.8109,79528.0
2019-02-22 12:30:00,64.15,64.16,64.14,64.16,89431.0,52.8109,52.8192,52.8027,52.8192,89431.0
2019-02-22 12:35:00,64.16,64.18,64.14,64.17,126390.0,52.8192,52.8356,52.8027,52.8274,126390.0
2019-02-22 12:40:00,64.17,64.19,64.17,64.18,56927.0,52.8274,52.8438,52.8274,52.8356,56927.0
2019-02-22 12:45:00,64.19,64.21,64.18,64.2,37327.0,52.8438,52.8603,52.8356,52.8521,37327.0
2019-02-22 12:50:00,64.2,64.21,64.18,64.18,80500.0,52.8521,52.8603,52.8356,52.8356,80500.0
2019-02-22 12:55:00,64.18,64.2,64.18,64.19,8641.0,52.8356,52.8521,52.8356,52.8438,8641.0
2019-02-22 13:00:00,64.19,64.2,64.17,64.17,31661.0,52.8438,52.8521,52.8274,52.8274,31661.0
2019-02-22 13:05:00,64.18,64.19,64.17,64.17,43943.0,52.8356,52.8438,52.8274,52.8274,43943.0
2019-02-22 13:10:00,64.17,64.18,64.15,64.16,81404.0,52.8274,52.8356,52.8109,52.8192,81404.0
2019-02-22 13:15:00,64.17,64.19,64.15,64.17,62815.0,52.8274,52.8438,52.8109,52.8274,62815.0
2019-02-22 13:20:00,64.17,64.19,64.17,64.18,47954.0,52.8274,52.8438,52.8274,52.8356,47954.0
2019-02-22 13:25:00,64.19,64.19,64.17,64.18,52181.0,52.8438,52.8438,52.8274,52.8356,52181.0
2019-02-22 13:30:00,64.19,64.2,64.18,64.2,149371.0,52.8438,52.8521,52.8356,52.8521,149371.0
2019-02-22 13:35:00,64.19,64.2,64.18,64.19,171579.0,52.8438,52.8521,52.8356,52.8438,171579.0
2019-02-22 13:40:00,64.19,64.19,64.17,64.17,76152.0,52.8438,52.8438,52.8274,52.8274,76152.0
2019-02-22 13:45:00,64.17,64.18,64.16,64.17,75519.0,52.8274,52.8356,52.8192,52.8274,75519.0
2019-02-22 13:50:00,64.17,64.19,64.16,64.17,81699.0,52.8274,52.8438,52.8192,52.8274,81699.0
2019-02-22 13:55:00,64.17,64.18,64.15,64.16,81871.0,52.8274,52.8356,52.8109,52.8192,81871.0
2019-02-22 14:00:00,64.17,64.17,64.15,64.17,54701.0,52.8274,52.8274,52.8109,52.8274,54701.0
2019-02-22 14:05:00,64.16,64.17,64.15,64.16,45173.0,52.8192,52.8274,52.8109,52.8192,45173.0
2019-02-22 14:10:00,64.17,64.19,64.16,64.17,44930.0,52.8274,52.8438,52.8192,52.8274,44930.0
2019-02-22 14:15:00,64.17,64.17,64.13,64.14,501418.0,52.8274,52.8274,52.7945,52.8027,501418.0
2019-02-22 14:20:00,64.14,64.14,64.13,64.14,52739.0,52.8027,52.8027,52.7945,52.8027,52739.0
2019-02-22 14:25:00,64.14,64.14,64.12,64.13,128497.0,52.8027,52.8027,52.7862,52.7945,128497.0
2019-02-22 14:30:00,64.13,64.13,64.12,64.13,193576.0,52.7945,52.7945,52.7862,52.7945,193576.0
2019-02-22 14:35:00,64.13,64.13,64.05,64.06,335906.0,52.7945,52.7945,52.7286,52.7368,335906.0
2019-02-22 14:40:00,64.06,64.09,64.03,64.05,230808.0,52.7368,52.7615,52.7121,52.7286,230808.0
2019-02-22 14:45:00,64.05,64.07,64.03,64.05,371122.0,52.7286,52.7451,52.7121,52.7286,371122.0
2019-02-22 14:50:00,64.04,64.07,64.03,64.05,182135.0,52.7204,52.7451,52.7121,52.7286,182135.0
2019-02-22 14:55:00,64.05,64.06,64.03,64.04,153840.0,52.7286,52.7368,52.7121,52.7204,153840.0
2019-02-22 15:00:00,64.03,64.07,64.02,64.06,65926.0,52.7121,52.7451,52.7039,52.7368,65926.0
2019-02-22 15:05:00,64.07,64.07,64.04,64.06,93005.0,52.7451,52.7451,52.7204,52.7368,93005.0
2019-02-22 15:10:00,64.06,64.09,64.06,64.08,155083.0,52.7368,52.7615,52.7368,52.7533,155083.0
2019-02-22 15:15:00,64.08,64.1,64.07,64.09,94678.0,52.7533,52.7698,52.7451,52.7615,94678.0
2019-02-22 15:20:00,64.09,64.11,64.08,64.09,216624.0,52.7615,52.778,52.7533,52.7615,216624.0
2019-02-22 15:25:00,64.09,64.11,64.08,64.11,90705.0,52.7615,52.778,52.7533,52.778,90705.0
2019-02-22 15:30:00,64.1,64.12,64.09,64.1,140281.0,52.7698,52.7862,52.7615,52.7698,140281.0
2019-02-22 15:35:00,64.1,64.1,64.08,64.09,86827.0,52.7698,52.7698,52.7533,52.7615,86827.0
2019-02-22 15:40:00,64.09,64.12,64.09,64.11,102868.0,52.7615,52.7862,52.7615,52.778,102868.0
2019-02-22 15:45:00,64.11,64.12,64.08,64.08,353828.0,52.778,52.7862,52.7533,52.7533,353828.0
2019-02-22 15:50:00,64.08,64.1,64.06,64.08,579068.0,52.7533,52.7698,52.7368,52.7533,579068.0
2019-02-22 15:55:00,64.09,64.15,64.08,64.12,1825064.0,52.7615,52.8109,52.7533,52.7862,1825064.0
2019-02-25 09:30:00,64.52,64.57,64.52,64.55,285212.0,53.1155,53.1567,53.1155,53.1402,285212.0
2019-02-25 09:35:00,64.56,64.58,64.53,64.57,327028.0,53.1484,53.1649,53.1238,53.1567,327028.0
2019-02-25 09:40:00,64.58,64.58,64.52,64.56,398571.0,53.1649,53.1649,53.1155,53.1484,398571.0
2019-02-25 09:45:00,64.56,64.56,64.49,64.51,292895.0,53.1484,53.1484,53.0908,53.1073,292895.0
2019-02-25 09:50:00,64.51,64.52,64.46,64.47,379125.0,53.1073,53.1155,53.0661,53.0744,379125.0
2019-02-25 09:55:00,64.47,64.47,64.43,64.43,221265.0,53.0744,53.0744,53.0414,53.0414,221265.0
2019-02-25 10:00:00,64.44,64.44,64.41,64.44,362689.0,53.0497,53.0497,53.025,53.0497,362689.0
2019-02-25 10:05:00,64.44,64.47,64.43,64.46,169869.0,53.0497,53.0744,53.0414,53.0661,169869.0
2019-02-25 10:10:00,64.46,64.48,64.44,64.47,246342.0,53.0661,53.0826,53.0497,53.0744,246342.0
2019-02-25 10:15:00,64.47,64.49,64.46,64.47,143073.0,53.0744,53.0908,53.0661,53.0744,143073.0
2019-02-25 10:20:00,64.47,64.48,64.45,64.46,386871.0,53.0744,53.0826,53.0579,53.0661,386871.0
2019-02-25 10:25:00,64.46,64.47,64.41,64.44,141987.0,53.0661,53.0744,53.025,53.0497,141987.0
2019-02-25 10:30:00,64.44,64.45,64.42,64.44,78471.0,53.0497,53.0579,53.0332,53.0497,78471.0
2019-02-25 10:35:00,64.45,64.46,64.43,64.45,177591.0,53.0579,53.0661,53.0414,53.0579,177591.0
2019-02-25 10:40:00,64.45,64.48,64.44,64.47,218429.0,53.0579,53.0826,53.0497,53.0744,218429.0
2019-02-25 10:45:00,64.47,64.49,64.46,64.48,671032.0,53.0744,53.0908,53.0661,53.0826,671032.0
2019-02-25 10:50:00,64.48,64.5,64.47,64.5,460931.0,53.0826,53.0991,53.0744,53.0991,460931.0
2019-02-25 10:55:00,64.5,64.54,64.49,64.53,151641.0,53.0991,53.132,53.0908,53.1238,151641.0
2019-02-25 11:00:00,64.53,64.53,64.5,64.52,259844.0,53.1238,53.1238,53.0991,53.1155,259844.0
2019-02-25 11:05:00,64.51,64.52,64.49,64.5,139403.0,53.1073,53.1155,53.0908,53.0991,139403.0
2019-02-25 11:10:00,64.49,64.53,64.48,64.48,341409.0,53.0908,53.1238,53.0826,53.0826,341409.0
2019-02-25 11:15:00,64.48,64.5,64.46,64.48,169405.0,53.0826,53.0991,53.0661,53.0826,169405.0
2019-02-25 11:20:00,64.48,64.49,64.46,64.47,158529.0,53.0826,53.0908,53.0661,53.0744,158529.0
2019-02-25 11:25:00,64.47,64.47,64.44,64.46,211593.0,53.0744,53.0744,53.0497,53.0661,211593.0
2019-02-25 11:30:00,64.46,64.48,64.43,64.47,246939.0,53.0661,53.0826,53.0414,53.0744,246939.0
2019-02-25 11:35:00,64.47,64.47,64.42,64.43,81481.0,53.0744,53.0744,53.0332,53.0414,81481.0
2019-02-25 11:40:00,64.43,64.46,64.41,64.45,63652.0,53.0414,53.0661,53.025,53.0579,63652.0
2019-02-25 11:45:00,64.44,64.45,64.42,64.45,100654.0,53.0497,53.0579,53.0332,53.0579,100654.0
2019-02-25 11:50:00,64.44,64.46,64.41,64.42,529415.0,53.0497,53.0661,53.025,53.0332,529415.0
2019-02-25 11:55:00,64.42,64.44,64.4,64.41,170812.0,53.0332,53.0497,53.0167,53.025,170812.0
2019-02-25 12:00:00,64.4,64.41,64.38,64.38,138280.0,53.0167,53.025,53.0003,53.0003,138280.0
2019-02-25 12:05:00,64.38,64.39,64.35,64.37,146730.0,53.0003,53.0085,52.9756,52.992,146730.0
2019-02-25 12:10:00,64.37,64.4,64.36,64.39,62984.0,52.992,53.0167,52.9838,53.0085,62984.0
2019-02-25 12:15:00,64.38,64.41,64.38,64.39,216691.0,53.0003,53.025,53.0003,53.0085,216691.0
2019-02-25 12:20:00,64.39,64.39,64.34,64.35,87182.0,53.0085,53.0085,52.9673,52.9756,87182.0
2019-02-25 12:25:00,64.35,64.36,64.32,64.34,135638.0,52.9756,52.9838,52.9509,52.9673,135638.0
2019-02-25 12:30:00,64.34,64.36,64.32,64.35,1194634.0,52.9673,52.9838,52.9509,52.9756,1194634.0
2019-02-25 12:35:00,64.34,64.35,64.32,64.33,1271778.0,52.9673,52.9756,52.9509,52.9591,1271778.0
2019-02-25 12:40:00,64.33,64.35,64.32,64.34,502671.0,52.9591,52.9756,52.9509,52.9673,502671.0
2019-02-25 12:45:00,64.34,64.34,64.32,64.34,69365.0,52.9673,52.9673,52.9509,52.9673,69365.0
2019-02-25 12:50:00,64.34,64.35,64.3,64.32,165007.0,52.9673,52.9756,52.9344,52.9509,165007.0
2019-02-25 12:55:00,64.31,64.33,64.29,64.33,95134.0,52.9426,52.9591,52.9262,52.9591,95134.0
2019-02-25 13:00:00,64.32,64.36,64.31,64.35,111208.0,52.9509,52.9838,52.9426,52.9756,111208.0
2019-02-25 13:05:00,64.36,64.36,64.31,64.32,146205.0,52.9838,52.9838,52.9426,52.9509,146205.0
2019-02-25 13:10:00,64.32,64.33,64.31,64.32,63429.0,52.9509,52.9591,52.9426,52.9509,63429.0
2019-02-25 13:15:00,64.32,64.36,64.32,64.34,49204.0,52.9509,52.9838,52.9509,52.9673,49204.0
2019-02-25 13:20:00,64.33,64.34,64.32,64.33,21663.0,52.9591,52.9673,52.9509,52.9591,21663.0
2019-02-25 13:25:00,64.33,64.34,64.31,64.31,125068.0,52.9591,52.9673,52.9426,52.9426,125068.0
2019-02-25 13:30:00,64.32,64.32,64.3,64.31,55621.0,52.9509,52.9509,52.9344,52.9426,55621.0
2019-02-25 13:35:00,64.31,64.32,64.3,64.31,46319.0,52.9426,52.9509,52.9344,52.9426,46319.0
2019-02-25 13:40:00,64.31,64.34,64.31,64.33,136866.0,52.9426,52.9673,52.9426,52.9591,136866.0
2019-02-25 13:45:00,64.33,64.33,64.32,64.32,50627.0,52.9591,52.9591,52.9509,52.9509,50627.0
2019-02-25 13:50:00,64.33,64.35,64.32,64.33,143582.0,52.9591,52.9756,52.9509,52.9591,143582.0
2019-02-25 13:55:00,64.33,64.35,64.32,64.35,86876.0,52.9591,52.9756,52.9509,52.9756,86876.0
2019-02-25 14:00:00,64.34,64.37,64.33,64.36,126382.0,52.9673,52.992,52.9591,52.9838,126382.0
2019-02-25 14:05:00,64.36,64.39,64.36,64.38,400937.0,52.9838,53.0085,52.9838,53.0003,400937.0
2019-02-25 14:10:00,64.39,64.4,64.38,64.39,177144.0,53.0085,53.0167,53.0003,53.0085,177144.0
2019-02-25 14:15:00,64.39,64.41,64.38,64.39,63790.0,53.0085,53.025,53.0003,53.0085,63790.0
2019-02-25 14:20:00,64.39,64.41,64.38,64.39,99263.0,53.0085,53.025,53.0003,53.0085,99263.0
2019-02-25 14:25:00,64.39,64.41,64.39,64.39,43706.0,53.0085,53.025,53.0085,53.0085,43706.0
2019-02-25 14:30:00,64.39,64.41,64.37,64.38,86694.0,53.0085,53.025,52.992,53.0003,86694.0
2019-02-25 14:35:00,64.38,64.4,64.38,64.39,63755.0,53.0003,53.0167,53.0003,53.0085,63755.0
2019-02-25 14:40:00,64.39,64.4,64.38,64.39,39039.0,53.0085,53.0167,53.0003,53.0085,39039.0
2019-02-25 14:45:00,64.39,64.41,64.39,64.4,107571.0,53.0085,53.025,53.0085,53.0167,107571.0
2019-02-25 14:50:00,64.39,64.4,64.37,64.37,47799.0,53.0085,53.0167,52.992,52.992,47799.0
2019-02-25 14:55:00,64.38,64.39,64.37,64.37,76490.0,53.0003,53.0085,52.992,52.992,76490.0
2019-02-25 15:00:00,64.38,64.38,64.35,64.36,169124.0,53.0003,53.0003,52.9756,52.9838,169124.0
2019-02-25 15:05:00,64.36,64.38,64.35,64.36,226829.0,52.9838,53.0003,52.9756,52.9838,226829.0
2019-02-25 15:10:00,64.37,64.38,64.35,64.38,107374.0,52.992,53.0003,52.9756,53.0003,107374.0
2019-02-25 15:15:00,64.37,64.4,64.37,64.37,77201.0,52.992,53.0167,52.992,52.992,77201.0
2019-02-25 15:20:00,64.37,64.37,64.36,64.36,121004.0,52.992,52.992,52.9838,52.9838,121004.0
2019-02-25 15:25:00,64.37,64.37,64.3,64.31,306394.0,52.992,52.992,52.9344,52.9426,306394.0
2019-02-25 15:30:00,64.32,64.35,64.31,64.34,220297.0,52.9509,52.9756,52.9426,52.9673,220297.0
2019-02-25 15:35:00,64.34,64.35,64.33,64.34,328568.0,52.9673,52.9756,52.9591,52.9673,328568.0
2019-02-25 15:40:00,64.34,64.36,64.33,64.33,137873.0,52.9673,52.9838,52.9591,52.9591,137873.0
2019-02-25 15:45:00,64.33,64.34,64.3,64.3,379170.0,52.9591,52.9673,52.9344,52.9344,379170.0
2019-02-25 15:50:00,64.31,64.33,64.28,64.32,422433.0,52.9426,52.9591,52.9179,52.9509,422433.0
2019-02-25 15:55:00,64.33,64.35,64.29,64.32,1433482.0,52.9591,52.9756,52.9262,52.9509,1433482.0
2019-02-26 09:30:00,64.42,64.44,64.39,64.42,607691.0,53.0332,53.0497,53.0085,53.0332,607691.0
2019-02-26 09:35:00,64.42,64.48,64.41,64.46,382421.0,53.0332,53.0826,53.025,53.0661,382421.0
2019-02-26 09:40:00,64.45,64.5,64.45,64.49,190989.0,53.0579,53.0991,53.0579,53.0908,190989.0
2019-02-26 09:45:00,64.48,64.49,64.44,64.45,183319.0,53.0826,53.0908,53.0497,53.0579,183319.0
2019-02-26 09:50:00,64.44,64.52,64.44,64.52,265224.0,53.0497,53.1155,53.0497,53.1155,265224.0
2019-02-26 09:55:00,64.52,64.55,64.51,64.51,190515.0,53.1155,53.1402,53.1073,53.1073,190515.0
2019-02-26 10:00:00,64.51,64.56,64.49,64.54,327244.0,53.1073,53.1484,53.0908,53.132,327244.0
2019-02-26 10:05:00,64.53,64.56,64.46,64.47,180586.0,53.1238,53.1484,53.0661,53.0744,180586.0
2019-02-26 10:10:00,64.47,64.51,64.46,64.48,183045.0,53.0744,53.1073,53.0661,53.0826,183045.0
2019-02-26 10:15:00,64.48,64.52,64.46,64.48,214472.0,53.0826,53.1155,53.0661,53.0826,214472.0
2019-02-26 10:20:00,64.48,64.51,64.46,64.5,201733.0,53.0826,53.1073,53.0661,53.0991,201733.0
2019-02-26 10:25:00,64.49,64.54,64.48,64.5,237062.0,53.0908,53.132,53.0826,53.0991,237062.0
2019-02-26 10:30:00,64.5,64.56,64.49,64.56,134659.0,53.0991,53.1484,53.0908,53.1484,134659.0
2019-02-26 10:35:00,64.56,64.57,64.52,64.54,89697.0,53.1484,53.1567,53.1155,53.132,89697.0
2019-02-26 10:40:00,64.55,64.58,64.54,64.57,193327.0,53.1402,53.1649,53.132,53.1567,193327.0
2019-02-26 10:45:00,64.56,64.6,64.56,64.57,149652.0,53.1484,53.1814,53.1484,53.1567,149652.0
2019-02-26 10:50:00,64.58,64.58,64.53,64.53,151105.0,53.1649,53.1649,53.1238,53.1238,151105.0
2019-02-26 10:55:00,64.53,64.54,64.49,64.51,211057.0,53.1238,53.132,53.0908,53.1073,211057.0
2019-02-26 11:00:00,64.5,64.56,64.49,64.55,194832.0,53.0991,53.1484,53.0908,53.1402,194832.0
2019-02-26 11:05:00,64.55,64.62,64.55,64.61,263483.0,53.1402,53.1978,53.1402,53.1896,263483.0
2019-02-26 11:10:00,64.62,64.68,64.6,64.68,181622.0,53.1978,53.2472,53.1814,53.2472,181622.0
2019-02-26 11:15:00,64.68,64.72,64.67,64.7,287198.0,53.2472,53.2802,53.239,53.2637,287198.0
2019-02-26 11:20:00,64.7,64.71,64.66,64.67,241559.0,53.2637,53.2719,53.2308,53.239,241559.0
2019-02-26 11:25:00,64.67,64.69,64.65,64.67,227146.0,53.239,53.2555,53.2225,53.239,227146.0
2019-02-26 11:30:00,64.67,64.7,64.62,64.62,982756.0,53.239,53.2637,53.1978,53.1978,982756.0
2019-02-26 11:35:00,64.63,64.64,64.61,64.62,316205.0,53.2061,53.2143,53.1896,53.1978,316205.0
2019-02-26 11:40:00,64.62,64.64,64.59,64.61,149578.0,53.1978,53.2143,53.1731,53.1896,149578.0
2019-02-26 11:45:00,64.6,64.65,64.6,64.64,96585.0,53.1814,53.2225,53.1814,53.2143,96585.0
2019-02-26 11:50:00,64.64,64.65,64.62,64.63,49286.0,53.2143,53.2225,53.1978,53.2061,49286.0
2019-02-26 11:55:00,64.64,64.64,64.59,64.6,255234.0,53.2143,53.2143,53.1731,53.1814,255234.0
2019-02-26 12:00:00,64.6,64.62,64.59,64.61,93154.0,53.1814,53.1978,53.1731,53.1896,93154.0
2019-02-26 12:05:00,64.6,64.61,64.58,64.59,89331.0,53.1814,53.1896,53.1649,53.1731,89331.0
2019-02-26 12:10:00,64.58,64.6,64.57,64.59,645076.0,53.1649,53.1814,53.1567,53.1731,645076.0
2019-02-26 12:15:00,64.58,64.61,64.57,64.6,58041.0,53.1649,53.1896,53.1567,53.1814,58041.0
2019-02-26 12:20:00,64.6,64.64,64.6,64.64,67854.0,53.1814,53.2143,53.1814,53.2143,67854.0
2019-02-26 12:25:00,64.63,64.63,64.59,64.6,155055.0,53.2061,53.2061,53.1731,53.1814,155055.0
2019-02-26 12:30:00,64.6,64.6,64.54,64.56,61246.0,53.1814,53.1814,53.132,53.1484,61246.0
2019-02-26 12:35:00,64.56,64.57,64.55,64.56,104312.0,53.1484,53.1567,53.1402,53.1484,104312.0
2019-02-26 12:40:00,64.56,64.59,64.55,64.58,95174.0,53.1484,53.1731,53.1402,53.1649,95174.0
2019-02-26 12:45:00,64.59,64.59,64.53,64.56,127867.0,53.1731,53.1731,53.1238,53.1484,127867.0
2019-02-26 12:50:00,64.56,64.58,64.56,64.56,57925.0,53.1484,53.1649,53.1484,53.1484,57925.0
2019-02-26 12:55:00,64.56,64.58,64.55,64.57,175074.0,53.1484,53.1649,53.1402,53.1567,175074.0
2019-02-26 13:00:00,64.57,64.6,64.57,64.57,128067.0,53.1567,53.1814,53.1567,53.1567,128067.0
2019-02-26 13:05:00,64.57,64.58,64.55,64.55,89182.0,53.1567,53.1649,53.1402,53.1402,89182.0
2019-02-26 13:10:00,64.55,64.57,64.54,64.56,79763.0,53.1402,53.1567,53.132,53.1484,79763.0
2019-02-26 13:15:00,64.57,64.59,64.56,64.58,86840.0,53.1567,53.1731,53.1484,53.1649,86840.0
2019-02-26 13:20:00,64.59,64.6,64.58,64.59,65782.0,53.1731,53.1814,53.1649,53.1731,65782.0
2019-02-26 13:25:00,64.59,64.6,64.58,64.58,72744.0,53.1731,53.1814,53.1649,53.1649,72744.0
2019-02-26 13:30:00,64.58,64.59,64.55,64.56,134046.0,53.1649,53.1731,53.1402,53.1484,134046.0
2019-02-26 13:35:00,64.56,64.58,64.56,64.58,39459.0,53.1484,53.1649,53.1484,53.1649,39459.0
2019-02-26 13:40:00,64.57,64.59,64.57,64.58,86280.0,53.1567,53.1731,53.1567,53.1649,86280.0
2019-02-26 13:45:00,64.58,64.6,64.57,64.59,125659.0,53.1649,53.1814,53.1567,53.1731,125659.0
2019-02-26 13:50:00,64.59,64.6,64.58,64.59,123597.0,53.1731,53.1814,53.1649,53.1731,123597.0
2019-02-26 13:55:00,64.59,64.61,64.58,64.6,87915.0,53.1731,53.1896,53.1649,53.1814,87915.0
2019-02-26 14:00:00,64.6,64.63,64.59,64.61,257530.0,53.1814,53.2061,53.1731,53.1896,257530.0
2019-02-26 14:05:00,64.62,64.64,64.6,64.62,171086.0,53.1978,53.2143,53.1814,53.1978,171086.0
2019-02-26 14:10:00,64.61,64.64,64.61,64.63,56650.0,53.1896,53.2143,53.1896,53.2061,56650.0
2019-02-26 14:15:00,64.63,64.64,64.62,64.64,152828.0,53.2061,53.2143,53.1978,53.2143,152828.0
2019-02-26 14:20:00,64.64,64.64,64.6,64.63,178954.0,53.2143,53.2143,53.1814,53.2061,178954.0
2019-02-26 14:25:00,64.63,64.65,64.62,64.63,57498.0,53.2061,53.2225,53.1978,53.2061,57498.0
2019-02-26 14:30:00,64.64,64.69,64.64,64.69,69468.0,53.2143,53.2555,53.2143,53.2555,69468.0
2019-02-26 14:35:00,64.69,64.74,64.68,64.73,157675.0,53.2555,53.2966,53.2472,53.2884,157675.0
2019-02-26 14:40:00,64.74,64.77,64.73,64.74,171461.0,53.2966,53.3213,53.2884,53.2966,171461.0
2019-02-26 14:45:00,64.74,64.75,64.71,64.73,344556.0,53.2966,53.3049,53.2719,53.2884,344556.0
2019-02-26 14:50:00,64.72,64.74,64.71,64.73,50892.0,53.2802,53.2966,53.2719,53.2884,50892.0
2019-02-26 14:55:00,64.74,64.75,64.71,64.73,121815.0,53.2966,53.3049,53.2719,53.2884,121815.0
2019-02-26 15:00:00,64.74,64.77,64.72,64.75,203784.0,53.2966,53.3213,53.2802,53.3049,203784.0
2019-02-26 15:05:00,64.75,64.75,64.72,64.72,631792.0,53.3049,53.3049,53.2802,53.2802,631792.0
2019-02-26 15:10:00,64.73,64.75,64.71,64.74,67482.0,53.2884,53.3049,53.2719,53.2966,67482.0
2019-02-26 15:15:00,64.74,64.77,64.74,64.74,163467.0,53.2966,53.3213,53.2966,53.2966,163467.0
2019-02-26 15:20:00,64.75,64.77,64.74,64.75,238480.0,53.3049,53.3213,53.2966,53.3049,238480.0
2019-02-26 15:25:00,64.75,64.76,64.71,64.72,174747.0,53.3049,53.3131,53.2719,53.2802,174747.0
2019-02-26 15:30:00,64.72,64.75,64.7,64.73,194988.0,53.2802,53.3049,53.2637,53.2884,194988.0
2019-02-26 15:35:00,64.73,64.73,64.7,64.7,142892.0,53.2884,53.2884,53.2637,53.2637,142892.0
2019-02-26 15:40:00,64.71,64.73,64.7,64.7,291547.0,53.2719,53.2884,53.2637,53.2637,291547.0
2019-02-26 15:45:00,64.7,64.72,64.69,64.69,159274.0,53.2637,53.2802,53.2555,53.2555,159274.0
2019-02-26 15:50:00,64.69,64.71,64.67,64.7,698228.0,53.2555,53.2719,53.239,53.2637,698228.0
2019-02-26 15:55:00,64.7,64.7,64.62,64.62,2352775.0,53.2637,53.2637,53.1978,53.1978,2352775.0
2019-02-27 09:30:00,64.5,64.54,64.48,64.48,320037.0,53.0991,53.132,53.0826,53.0826,320037.0
2019-02-27 09:35:00,64.48,64.55,64.47,64.54,110012.0,53.0826,53.1402,53.0744,53.132,110012.0
2019-02-27 09:40:00,64.54,64.58,64.54,64.57,73759.0,53.132,53.1649,53.132,53.1567,73759.0
2019-02-27 09:45:00,64.57,64.59,64.55,64.56,110589.0,53.1567,53.1731,53.1402,53.1484,110589.0
2019-02-27 09:50:00,64.55,64.56,64.53,64.53,105007.0,53.1402,53.1484,53.1238,53.1238,105007.0
2019-02-27 09:55:00,64.53,64.53,64.48,64.52,152749.0,53.1238,53.1238,53.0826,53.1155,152749.0
2019-02-27 10:00:00,64.51,64.53,64.44,64.47,261061.0,53.1073,53.1238,53.0497,53.0744,261061.0
2019-02-27 10:05:00,64.47,64.49,64.45,64.48,122792.0,53.0744,53.0908,53.0579,53.0826,122792.0
2019-02-27 10:10:00,64.49,64.49,64.32,64.35,459412.0,53.0908,53.0908,52.9509,52.9756,459412.0
2019-02-27 10:15:00,64.34,64.39,64.33,64.39,232409.0,52.9673,53.0085,52.9591,53.0085,232409.0
2019-02-27 10:20:00,64.38,64.39,64.34,64.36,484363.0,53.0003,53.0085,52.9673,52.9838,484363.0
2019-02-27 10:25:00,64.36,64.36,64.3,64.33,215228.0,52.9838,52.9838,52.9344,52.9591,215228.0
2019-02-27 10:30:00,64.33,64.35,64.29,64.31,292263.0,52.9591,52.9756,52.9262,52.9426,292263.0
2019-02-27 10:35:00,64.31,64.39,64.29,64.38,347796.0,52.9426,53.0085,52.9262,53.0003,347796.0
2019-02-27 10:40:00,64.38,64.46,64.38,64.46,112063.0,53.0003,53.0661,53.0003,53.0661,112063.0
2019-02-27 10:45:00,64.46,64.47,64.41,64.44,274255.0,53.0661,53.0744,53.025,53.0497,274255.0
2019-02-27 10:50:00,64.45,64.46,64.42,64.43,81524.0,53.0579,53.0661,53.0332,53.0414,81524.0
2019-02-27 10:55:00,64.44,64.45,64.38,64.39,187265.0,53.0497,53.0579,53.0003,53.0085,187265.0
2019-02-27 11:00:00,64.39,64.45,64.38,64.43,174022.0,53.0085,53.0579,53.0003,53.0414,174022.0
2019-02-27 11:05:00,64.43,64.46,64.4,64.46,116310.0,53.0414,53.0661,53.0167,53.0661,116310.0
2019-02-27 11:10:00,64.46,64.46,64.41,64.41,195475.0,53.0661,53.0661,53.025,53.025,195475.0
2019-02-27 11:15:00,64.42,64.42,64.39,64.4,109340.0,53.0332,53.0332,53.0085,53.0167,109340.0
2019-02-27 11:20:00,64.41,64.44,64.4,64.41,222838.0,53.025,53.0497,53.0167,53.025,222838.0
2019-02-27 11:25:00,64.42,64.45,64.39,64.41,135871.0,53.0332,53.0579,53.0085,53.025,135871.0
2019-02-27 11:30:00,64.41,64.42,64.37,64.4,143165.0,53.025,53.0332,52.992,53.0167,143165.0
2019-02-27 11:35:00,64.4,64.46,64.39,64.45,234119.0,53.0167,53.0661,53.0085,53.0579,234119.0
2019-02-27 11:40:00,64.45,64.48,64.45,64.47,199558.0,53.0579,53.0826,53.0579,53.0744,199558.0
2019-02-27 11:45:00,64.46,64.49,64.45,64.48,116255.0,53.0661,53.0908,53.0579,53.0826,116255.0
2019-02-27 11:50:00,64.48,64.51,64.48,64.5,128194.0,53.0826,53.1073,53.0826,53.0991,128194.0
2019-02-27 11:55:00,64.5,64.51,64.49,64.49,58615.0,53.0991,53.1073,53.0908,53.0908,58615.0
2019-02-27 12:00:00,64.49,64.5,64.48,64.49,112133.0,53.0908,53.0991,53.0826,53.0908,112133.0
2019-02-27 12:05:00,64.49,64.51,64.48,64.5,51529.0,53.0908,53.1073,53.0826,53.0991,51529.0
2019-02-27 12:10:00,64.5,64.5,64.47,64.5,52620.0,53.0991,53.0991,53.0744,53.0991,52620.0
2019-02-27 12:15:00,64.5,64.51,64.47,64.48,88377.0,53.0991,53.1073,53.0744,53.0826,88377.0
2019-02-27 12:20:00,64.47,64.5,64.47,64.49,57368.0,53.0744,53.0991,53.0744,53.0908,57368.0
2019-02-27 12:25:00,64.5,64.5,64.48,64.48,60275.0,53.0991,53.0991,53.0826,53.0826,60275.0
2019-02-27 12:30:00,64.49,64.51,64.48,64.48,35762.0,53.0908,53.1073,53.0826,53.0826,35762.0
2019-02-27 12:35:00,64.49,64.5,64.47,64.48,71806.0,53.0908,53.0991,53.0744,53.0826,71806.0
2019-02-27 12:40:00,64.48,64.51,64.46,64.47,77013.0,53.0826,53.1073,53.0661,53.0744,77013.0
2019-02-27 12:45:00,64.47,64.5,64.47,64.5,15042.0,53.0744,53.0991,53.0744,53.0991,15042.0
2019-02-27 12:50:00,64.5,64.5,64.47,64.48,54670.0,53.0991,53.0991,53.0744,53.0826,54670.0
2019-02-27 12:55:00,64.48,64.48,64.46,64.46,66532.0,53.0826,53.0826,53.0661,53.0661,66532.0
2019-02-27 13:00:00,64.47,64.49,64.46,64.48,72841.0,53.0744,53.0908,53.0661,53.0826,72841.0
2019-02-27 13:05:00,64.48,64.51,64.48,64.51,71618.0,53.0826,53.1073,53.0826,53.1073,71618.0
2019-02-27 13:10:00,64.51,64.53,64.49,64.53,50960.0,53.1073,53.1238,53.0908,53.1238,50960.0
2019-02-27 13:15:00,64.53,64.54,64.51,64.52,61873.0,53.1238,53.132,53.1073,53.1155,61873.0
2019-02-27 13:20:00,64.52,64.55,64.51,64.54,52803.0,53.1155,53.1402,53.1073,53.132,52803.0
2019-02-27 13:25:00,64.54,64.54,64.5,64.51,223918.0,53.132,53.132,53.0991,53.1073,223918.0
2019-02-27 13:30:00,64.51,64.52,64.5,64.52,71570.0,53.1073,53.1155,53.0991,53.1155,71570.0
2019-02-27 13:35:00,64.52,64.52,64.5,64.51,73091.0,53.1155,53.1155,53.0991,53.1073,73091.0
2019-02-27 13:40:00,64.51,64.52,64.48,64.5,154560.0,53.1073,53.1155,53.0826,53.0991,154560.0
2019-02-27 13:45:00,64.49,64.51,64.48,64.5,72159.0,53.0908,53.1073,53.0826,53.0991,72159.0
2019-02-27 13:50:00,64.49,64.5,64.49,64.5,26704.0,53.0908,53.0991,53.0908,53.0991,26704.0
2019-02-27 13:55:00,64.5,64.5,64.49,64.5,28168.0,53.0991,53.0991,53.0908,53.0991,28168.0
2019-02-27 14:00:00,64.5,64.51,64.47,64.5,178305.0,53.0991,53.1073,53.0744,53.0991,178305.0
2019-02-27 14:05:00,64.5,64.5,64.46,64.47,80152.0,53.0991,53.0991,53.0661,53.0744,80152.0
2019-02-27 14:10:00,64.47,64.5,64.46,64.48,187741.0,53.0744,53.0991,53.0661,53.0826,187741.0
2019-02-27 14:15:00,64.48,64.5,64.47,64.48,173679.0,53.0826,53.0991,53.0744,53.0826,173679.0
2019-02-27 14:20:00,64.48,64.49,64.46,64.47,73411.0,53.0826,53.0908,53.0661,53.0744,73411.0
2019-02-27 14:25:00,64.46,64.47,64.45,64.46,256104.0,53.0661,53.0744,53.0579,53.0661,256104.0
2019-02-27 14:30:00,64.46,64.5,64.46,64.5,151053.0,53.0661,53.0991,53.0661,53.0991,151053.0
2019-02-27 14:35:00,64.5,64.5,64.48,64.48,118561.0,53.0991,53.0991,53.0826,53.0826,118561.0
2019-02-27 14:40:00,64.48,64.52,64.47,64.5,241376.0,53.0826,53.1155,53.0744,53.0991,241376.0
2019-02-27 14:45:00,64.49,64.5,64.47,64.48,227819.0,53.0908,53.0991,53.0744,53.0826,227819.0
2019-02-27 14:50:00,64.49,64.5,64.46,64.47,376566.0,53.0908,53.0991,53.0661,53.0744,376566.0
2019-02-27 14:55:00,64.47,64.51,64.47,64.5,143754.0,53.0744,53.1073,53.0744,53.0991,143754.0
2019-02-27 15:00:00,64.49,64.5,64.44,64.45,2663947.0,53.0908,53.0991,53.0497,53.0579,2663947.0
2019-02-27 15:05:00,64.45,64.47,64.44,64.47,284105.0,53.0579,53.0744,53.0497,53.0744,284105.0
2019-02-27 15:10:00,64.47,64.48,64.44,64.44,153985.0,53.0744,53.0826,53.0497,53.0497,153985.0
2019-02-27 15:15:00,64.44,64.46,64.44,64.44,112112.0,53.0497,53.0661,53.0497,53.0497,112112.0
2019-02-27 15:20:00,64.44,64.44,64.41,64.43,192193.0,53.0497,53.0497,53.025,53.0414,192193.0
2019-02-27 15:25:00,64.43,64.44,64.39,64.39,346761.0,53.0414,53.0497,53.0085,53.0085,346761.0
2019-02-27 15:30:00,64.39,64.42,64.39,64.41,142580.0,53.0085,53.0332,53.0085,53.025,142580.0
2019-02-27 15:35:00,64.41,64.43,64.4,64.42,101711.0,53.025,53.0414,53.0167,53.0332,101711.0
2019-02-27 15:40:00,64.42,64.42,64.38,64.39,335942.0,53.0332,53.0332,53.0003,53.0085,335942.0
2019-02-27 15:45:00,64.39,64.42,64.38,64.41,191452.0,53.0085,53.0332,53.0003,53.025,191452.0
2019-02-27 15:50:00,64.41,64.42,64.36,64.38,721926.0,53.025,53.0332,52.9838,53.0003,721926.0
2019-02-27 15:55:00,64.38,64.39,64.34,64.36,2261850.0,53.0003,53.0085,52.9673,52.9838,2261850.0
2019-02-28 09:30:00,64.31,64.33,64.29,64.29,692901.0,52.9426,52.9591,52.9262,52.9262,692901.0
2019-02-28 09:35:00,64.29,64.34,64.27,64.33,89489.0,52.9262,52.9673,52.9097,52.9591,89489.0
2019-02-28 09:40:00,64.33,64.37,64.33,64.37,164841.0,52.9591,52.992,52.9591,52.992,164841.0
2019-02-28 09:45:00,64.37,64.4,64.34,64.36,169314.0,52.992,53.0167,52.9673,52.9838,169314.0
2019-02-28 09:50:00,64.36,64.37,64.33,64.35,91905.0,52.9838,52.992,52.9591,52.9756,91905.0
2019-02-28 09:55:00,64.36,64.37,64.32,64.34,99988.0,52.9838,52.992,52.9509,52.9673,99988.0
2019-02-28 10:00:00,64.33,64.35,64.32,64.33,309209.0,52.9591,52.9756,52.9509,52.9591,309209.0
2019-02-28 10:05:00,64.33,64.33,64.24,64.25,600033.0,52.9591,52.9591,52.885,52.8932,600033.0
2019-02-28 10:10:00,64.25,64.28,64.24,64.25,264163.0,52.8932,52.9179,52.885,52.8932,264163.0
2019-02-28 10:15:00,64.24,64.3,64.24,64.29,146593.0,52.885,52.9344,52.885,52.9262,146593.0
2019-02-28 10:20:00,64.29,64.3,64.24,64.24,142916.0,52.9262,52.9344,52.885,52.885,142916.0
2019-02-28 10:25:00,64.24,64.26,64.2,64.23,200826.0,52.885,52.9015,52.8521,52.8768,200826.0
2019-02-28 10:30:00,64.24,64.32,64.23,64.32,933884.0,52.885,52.9509,52.8768,52.9509,933884.0
2019-02-28 10:35:00,64.31,64.35,64.31,64.33,93798.0,52.9426,52.9756,52.9426,52.9591,93798.0
2019-02-28 10:40:00,64.33,64.36,64.31,64.34,300090.0,52.9591,52.9838,52.9426,52.9673,300090.0
2019-02-28 10:45:00,64.33,64.37,64.33,64.33,142826.0,52.9591,52.992,52.9591,52.9591,142826.0
2019-02-28 10:50:00,64.33,64.35,64.31,64.34,251807.0,52.9591,52.9756,52.9426,52.9673,251807.0
2019-02-28 10:55:00,64.34,64.39,64.33,64.37,105856.0,52.9673,53.0085,52.9591,52.992,105856.0
2019-02-28 11:00:00,64.37,64.42,64.36,64.38,241669.0,52.992,53.0332,52.9838,53.0003,241669.0
2019-02-28 11:05:00,64.38,64.4,64.32,64.34,141468.0,53.0003,53.0167,52.9509,52.9673,141468.0
2019-02-28 11:10:00,64.34,64.39,64.33,64.36,167957.0,52.9673,53.0085,52.9591,52.9838,167957.0
2019-02-28 11:15:00,64.36,64.39,64.35,64.39,171485.0,52.9838,53.0085,52.9756,53.0085,171485.0
2019-02-28 11:20:00,64.39,64.45,64.38,64.45,229898.0,53.0085,53.0579,53.0003,53.0579,229898.0
2019-02-28 11:25:00,64.44,64.46,64.39,64.4,780072.0,53.0497,53.0661,53.0085,53.0167,780072.0
2019-02-28 11:30:00,64.39,64.4,64.32,64.35,643091.0,53.0085,53.0167,52.9509,52.9756,643091.0
2019-02-28 11:35:00,64.35,64.41,64.34,64.4,160867.0,52.9756,53.025,52.9673,53.0167,160867.0
2019-02-28 11:40:00,64.39,64.4,64.36,64.37,62673.0,53.0085,53.0167,52.9838,52.992,62673.0
2019-02-28 11:45:00,64.37,64.42,64.37,64.39,271842.0,52.992,53.0332,52.992,53.0085,271842.0
2019-02-28 11:50:00,64.39,64.41,64.36,64.39,133285.0,53.0085,53.025,52.9838,53.0085,133285.0
2019-02-28 11:55:00,64.39,64.4,64.34,64.35,183457.0,53.0085,53.0167,52.9673,52.9756,183457.0
2019-02-28 12:00:00,64.35,64.36,64.31,64.33,217733.0,52.9756,52.9838,52.9426,52.9591,217733.0
2019-02-28 12:05:00,64.33,64.34,64.32,64.33,86080.0,52.9591,52.9673,52.9509,52.9591,86080.0
2019-02-28 12:10:00,64.33,64.34,64.31,64.32,52192.0,52.9591,52.9673,52.9426,52.9509,52192.0
2019-02-28 12:15:00,64.31,64.37,64.3,64.36,583042.0,52.9426,52.992,52.9344,52.9838,583042.0
2019-02-28 12:20:00,64.37,64.41,64.36,64.4,174922.0,52.992,53.025,52.9838,53.0167,174922.0
2019-02-28 12:25:00,64.39,64.4,64.38,64.39,87514.0,53.0085,53.0167,53.0003,53.0085,87514.0
2019-02-28 12:30:00,64.39,64.4,64.36,64.38,109791.0,53.0085,53.0167,52.9838,53.0003,109791.0
2019-02-28 12:35:00,64.38,64.39,64.35,64.39,133266.0,53.0003,53.0085,52.9756,53.0085,133266.0
2019-02-28 12:40:00,64.39,64.41,64.38,64.39,157881.0,53.0085,53.025,53.0003,53.0085,157881.0
2019-02-28 12:45:00,64.38,64.39,64.37,64.37,99112.0,53.0003,53.0085,52.992,52.992,99112.0
2019-02-28 12:50:00,64.37,64.39,64.36,64.39,116216.0,52.992,53.0085,52.9838,53.0085,116216.0
2019-02-28 12:55:00,64.39,64.42,64.39,64.42,109247.0,53.0085,53.0332,53.0085,53.0332,109247.0
2019-02-28 13:00:00,64.42,64.43,64.4,64.41,44876.0,53.0332,53.0414,53.0167,53.025,44876.0
2019-02-28 13:05:00,64.41,64.42,64.39,64.4,65095.0,53.025,53.0332,53.0085,53.0167,65095.0
2019-02-28 13:10:00,64.4,64.41,64.38,64.4,43203.0,53.0167,53.025,53.0003,53.0167,43203.0
2019-02-28 13:15:00,64.39,64.41,64.39,64.4,136272.0,53.0085,53.025,53.0085,53.0167,136272.0
2019-02-28 13:20:00,64.4,64.41,64.38,64.39,80778.0,53.0167,53.025,53.0003,53.0085,80778.0
2019-02-28 13:25:00,64.39,64.4,64.38,64.39,84170.0,53.0085,53.0167,53.0003,53.0085,84170.0
2019-02-28 13:30:00,64.39,64.41,64.38,64.4,103538.0,53.0085,53.025,53.0003,53.0167,103538.0
2019-02-28 13:35:00,64.4,64.42,64.4,64.41,127580.0,53.0167,53.0332,53.0167,53.025,127580.0
2019-02-28 13:40:00,64.41,64.42,64.39,64.4,68190.0,53.025,53.0332,53.0085,53.0167,68190.0
2019-02-28 13:45:00,64.4,64.41,64.35,64.37,51736.0,53.0167,53.025,52.9756,52.992,51736.0
2019-02-28 13:50:00,64.37,64.38,64.36,64.36,71722.0,52.992,53.0003,52.9838,52.9838,71722.0
2019-02-28 13:55:00,64.37,64.37,64.36,64.37,62975.0,52.992,52.992,52.9838,52.992,62975.0
2019-02-28 14:00:00,64.37,64.38,64.33,64.35,124380.0,52.992,53.0003,52.9591,52.9756,124380.0
2019-02-28 14:05:00,64.36,64.36,64.33,64.34,123061.0,52.9838,52.9838,52.9591,52.9673,123061.0
2019-02-28 14:10:00,64.34,64.36,64.33,64.35,819639.0,52.9673,52.9838,52.9591,52.9756,819639.0
2019-02-28 14:15:00,64.35,64.37,64.33,64.37,176957.0,52.9756,52.992,52.9591,52.992,176957.0
2019-02-28 14:20:00,64.37,64.38,64.36,64.38,640012.0,52.992,53.0003,52.9838,53.0003,640012.0
2019-02-28 14:25:00,64.38,64.4,64.37,64.39,239478.0,53.0003,53.0167,52.992,53.0085,239478.0
2019-02-28 14:30:00,64.38,64.39,64.33,64.34,283334.0,53.0003,53.0085,52.9591,52.9673,283334.0
2019-02-28 14:35:00,64.34,64.35,64.32,64.34,124276.0,52.9673,52.9756,52.9509,52.9673,124276.0
2019-02-28 14:40:00,64.34,64.34,64.32,64.33,183202.0,52.9673,52.9673,52.9509,52.9591,183202.0
2019-02-28 14:45:00,64.33,64.34,64.3,64.31,77415.0,52.9591,52.9673,52.9344,52.9426,77415.0
2019-02-28 14:50:00,64.31,64.32,64.29,64.3,257229.0,52.9426,52.9509,52.9262,52.9344,257229.0
2019-02-28 14:55:00,64.3,64.33,64.29,64.29,395028.0,52.9344,52.9591,52.9262,52.9262,395028.0
2019-02-28 15:00:00,64.29,64.32,64.29,64.3,162786.0,52.9262,52.9509,52.9262,52.9344,162786.0
2019-02-28 15:05:00,64.3,64.3,64.28,64.3,295576.0,52.9344,52.9344,52.9179,52.9344,295576.0
2019-02-28 15:10:00,64.3,64.31,64.27,64.27,531946.0,52.9344,52.9426,52.9097,52.9097,531946.0
2019-02-28 15:15:00,64.27,64.29,64.25,64.28,1185291.0,52.9097,52.9262,52.8932,52.9179,1185291.0
2019-02-28 15:20:00,64.28,64.3,64.26,64.27,543624.0,52.9179,52.9344,52.9015,52.9097,543624.0
2019-02-28 15:25:00,64.27,64.29,64.25,64.26,367431.0,52.9097,52.9262,52.8932,52.9015,367431.0
2019-02-28 15:30:00,64.26,64.31,64.26,64.31,435424.0,52.9015,52.9426,52.9015,52.9426,435424.0
2019-02-28 15:35:00,64.31,64.34,64.3,64.33,326178.0,52.9426,52.9673,52.9344,52.9591,326178.0
2019-02-28 15:40:00,64.33,64.34,64.29,64.3,322976.0,52.9591,52.9673,52.9262,52.9344,322976.0
2019-02-28 15:45:00,64.3,64.31,64.27,64.3,466524.0,52.9344,52.9426,52.9097,52.9344,466524.0
2019-02-28 15:50:00,64.3,64.32,64.26,64.26,639183.0,52.9344,52.9509,52.9015,52.9015,639183.0
2019-02-28 15:55:00,64.26,64.26,64.2,64.26,2045571.0,52.9015,52.9015,52.8521,52.9015,2045571.0
2019-03-01 09:30:00,64.64,64.68,64.63,64.66,397799.0,53.2143,53.2472,53.2061,53.2308,397799.0
2019-03-01 09:35:00,64.67,64.71,64.66,64.7,290253.0,53.239,53.2719,53.2308,53.2637,290253.0
2019-03-01 09:40:00,64.7,64.72,64.69,64.72,221222.0,53.2637,53.2802,53.2555,53.2802,221222.0
2019-03-01 09:45:00,64.72,64.75,64.71,64.71,562617.0,53.2802,53.3049,53.2719,53.2719,562617.0
2019-03-01 09:50:00,64.71,64.72,64.69,64.7,776262.0,53.2719,53.2802,53.2555,53.2637,776262.0
2019-03-01 09:55:00,64.69,64.71,64.68,64.7,341955.0,53.2555,53.2719,53.2472,53.2637,341955.0
2019-03-01 10:00:00,64.69,64.74,64.64,64.7,1778586.0,53.2555,53.2966,53.2143,53.2637,1778586.0
2019-03-01 10:05:00,64.7,64.71,64.65,64.68,137492.0,53.2637,53.2719,53.2225,53.2472,137492.0
2019-03-01 10:10:00,64.68,64.7,64.63,64.66,511956.0,53.2472,53.2637,53.2061,53.2308,511956.0
2019-03-01 10:15:00,64.66,64.66,64.61,64.63,352302.0,53.2308,53.2308,53.1896,53.2061,352302.0
2019-03-01 10:20:00,64.63,64.64,64.55,64.56,474588.0,53.2061,53.2143,53.1402,53.1484,474588.0
2019-03-01 10:25:00,64.56,64.58,64.53,64.56,215819.0,53.1484,53.1649,53.1238,53.1484,215819.0
2019-03-01 10:30:00,64.56,64.56,64.51,64.54,201272.0,53.1484,53.1484,53.1073,53.132,201272.0
2019-03-01 10:35:00,64.53,64.55,64.51,64.52,231910.0,53.1238,53.1402,53.1073,53.1155,231910.0
2019-03-01 10:40:00,64.52,64.6,64.51,64.59,704612.0,53.1155,53.1814,53.1073,53.1731,704612.0
2019-03-01 10:45:00,64.59,64.59,64.57,64.58,80345.0,53.1731,53.1731,53.1567,53.1649,80345.0
2019-03-01 10:50:00,64.58,64.59,64.54,64.59,364346.0,53.1649,53.1731,53.132,53.1731,364346.0
2019-03-01 10:55:00,64.59,64.6,64.56,64.57,133390.0,53.1731,53.1814,53.1484,53.1567,133390.0
2019-03-01 11:00:00,64.57,64.58,64.51,64.53,101266.0,53.1567,53.1649,53.1073,53.1238,101266.0
2019-03-01 11:05:00,64.52,64.53,64.49,64.51,203684.0,53.1155,53.1238,53.0908,53.1073,203684.0
2019-03-01 11:10:00,64.51,64.51,64.45,64.46,208171.0,53.1073,53.1073,53.0579,53.0661,208171.0
2019-03-01 11:15:00,64.46,64.47,64.43,64.45,293124.0,53.0661,53.0744,53.0414,53.0579,293124.0
2019-03-01 11:20:00,64.44,64.45,64.42,64.44,400333.0,53.0497,53.0579,53.0332,53.0497,400333.0
2019-03-01 11:25:00,64.45,64.48,64.43,64.46,369112.0,53.0579,53.0826,53.0414,53.0661,369112.0
2019-03-01 11:30:00,64.45,64.48,64.44,64.46,367715.0,53.0579,53.0826,53.0497,53.0661,367715.0
2019-03-01 11:35:00,64.47,64.51,64.45,64.49,389188.0,53.0744,53.1073,53.0579,53.0908,389188.0
2019-03-01 11:40:00,64.49,64.5,64.47,64.48,166684.0,53.0908,53.0991,53.0744,53.0826,166684.0
2019-03-01 11:45:00,64.48,64.5,64.44,64.45,189032.0,53.0826,53.0991,53.0497,53.0579,189032.0
2019-03-01 11:50:00,64.45,64.45,64.4,64.42,198763.0,53.0579,53.0579,53.0167,53.0332,198763.0
2019-03-01 11:55:00,64.42,64.46,64.39,64.44,97785.0,53.0332,53.0661,53.0085,53.0497,97785.0
2019-03-01 12:00:00,64.44,64.46,64.43,64.46,130096.0,53.0497,53.0661,53.0414,53.0661,130096.0
2019-03-01 12:05:00,64.45,64.48,64.45,64.45,218560.0,53.0579,53.0826,53.0579,53.0579,218560.0
2019-03-01 12:10:00,64.45,64.49,64.44,64.48,93407.0,53.0579,53.0908,53.0497,53.0826,93407.0
2019-03-01 12:15:00,64.49,64.5,64.47,64.5,74341.0,53.0908,53.0991,53.0744,53.0991,74341.0
2019-03-01 12:20:00,64.5,64.51,64.49,64.5,94623.0,53.0991,53.1073,53.0908,53.0991,94623.0
2019-03-01 12:25:00,64.5,64.52,64.49,64.51,94137.0,53.0991,53.1155,53.0908,53.1073,94137.0
2019-03-01 12:30:00,64.5,64.52,64.49,64.51,246892.0,53.0991,53.1155,53.0908,53.1073,246892.0
2019-03-01 12:35:00,64.51,64.52,64.46,64.47,94735.0,53.1073,53.1155,53.0661,53.0744,94735.0
2019-03-01 12:40:00,64.47,64.49,64.46,64.48,85827.0,53.0744,53.0908,53.0661,53.0826,85827.0
2019-03-01 12:45:00,64.48,64.5,64.47,64.49,77896.0,53.0826,53.0991,53.0744,53.0908,77896.0
2019-03-01 12:50:00,64.49,64.51,64.48,64.5,183486.0,53.0908,53.1073,53.0826,53.0991,183486.0
2019-03-01 12:55:00,64.49,64.5,64.47,64.48,57746.0,53.0908,53.0991,53.0744,53.0826,57746.0
2019-03-01 13:00:00,64.49,64.5,64.47,64.49,82139.0,53.0908,53.0991,53.0744,53.0908,82139.0
2019-03-01 13:05:00,64.48,64.5,64.47,64.49,64834.0,53.0826,53.0991,53.0744,53.0908,64834.0
2019-03-01 13:10:00,64.49,64.53,64.48,64.52,541278.0,53.0908,53.1238,53.0826,53.1155,541278.0
2019-03-01 13:15:00,64.52,64.53,64.48,64.49,77632.0,53.1155,53.1238,53.0826,53.0908,77632.0
2019-03-01 13:20:00,64.5,64.5,64.48,64.5,23838.0,53.0991,53.0991,53.0826,53.0991,23838.0
2019-03-01 13:25:00,64.5,64.5,64.48,64.49,48310.0,53.0991,53.0991,53.0826,53.0908,48310.0
2019-03-01 13:30:00,64.48,64.51,64.48,64.51,42193.0,53.0826,53.1073,53.0826,53.1073,42193.0
2019-03-01 13:35:00,64.51,64.51,64.47,64.48,51106.0,53.1073,53.1073,53.0744,53.0826,51106.0
2019-03-01 13:40:00,64.48,64.49,64.47,64.48,75021.0,53.0826,53.0908,53.0744,53.0826,75021.0
2019-03-01 13:45:00,64.48,64.49,64.46,64.48,110812.0,53.0826,53.0908,53.0661,53.0826,110812.0
2019-03-01 13:50:00,64.48,64.48,64.46,64.48,229326.0,53.0826,53.0826,53.0661,53.0826,229326.0
2019-03-01 13:55:00,64.47,64.48,64.46,64.47,319749.0,53.0744,53.0826,53.0661,53.0744,319749.0
2019-03-01 14:00:00,64.47,64.49,64.45,64.45,173736.0,53.0744,53.0908,53.0579,53.0579,173736.0
2019-03-01 14:05:00,64.45,64.47,64.44,64.47,180414.0,53.0579,53.0744,53.0497,53.0744,180414.0
2019-03-01 14:10:00,64.47,64.48,64.45,64.45,174530.0,53.0744,53.0826,53.0579,53.0579,174530.0
2019-03-01 14:15:00,64.45,64.47,64.43,64.46,212448.0,53.0579,53.0744,53.0414,53.0661,212448.0
2019-03-01 14:20:00,64.46,64.51,64.46,64.51,102397.0,53.0661,53.1073,53.0661,53.1073,102397.0
2019-03-01 14:25:00,64.51,64.52,64.49,64.52,188766.0,53.1073,53.1155,53.0908,53.1155,188766.0
2019-03-01 14:30:00,64.52,64.53,64.5,64.51,140692.0,53.1155,53.1238,53.0991,53.1073,140692.0
2019-03-01 14:35:00,64.51,64.53,64.5,64.51,217590.0,53.1073,53.1238,53.0991,53.1073,217590.0
2019-03-01 14:40:00,64.51,64.54,64.5,64.53,127649.0,53.1073,53.132,53.0991,53.1238,127649.0
2019-03-01 14:45:00,64.53,64.53,64.49,64.49,172269.0,53.1238,53.1238,53.0908,53.0908,172269.0
2019-03-01 14:50:00,64.5,64.53,64.49,64.53,181933.0,53.0991,53.1238,53.0908,53.1238,181933.0
2019-03-01 14:55:00,64.53,64.53,64.51,64.52,232696.0,53.1238,53.1238,53.1073,53.1155,232696.0
2019-03-01 15:00:00,64.52,64.52,64.49,64.52,94236.0,53.1155,53.1155,53.0908,53.1155,94236.0
2019-03-01 15:05:00,64.51,64.54,64.5,64.52,183004.0,53.1073,53.132,53.0991,53.1155,183004.0
2019-03-01 15:10:00,64.52,64.52,64.49,64.51,220377.0,53.1155,53.1155,53.0908,53.1073,220377.0
2019-03-01 15:15:00,64.5,64.51,64.49,64.5,123979.0,53.0991,53.1073,53.0908,53.0991,123979.0
2019-03-01 15:20:00,64.5,64.52,64.49,64.51,330362.0,53.0991,53.1155,53.0908,53.1073,330362.0
2019-03-01 15:25:00,64.51,64.54,64.49,64.53,218869.0,53.1073,53.132,53.0908,53.1238,218869.0
2019-03-01 15:30:00,64.53,64.54,64.51,64.53,285790.0,53.1238,53.132,53.1073,53.1238,285790.0
2019-03-01 15:35:00,64.53,64.56,64.52,64.56,173034.0,53.1238,53.1484,53.1155,53.1484,173034.0
2019-03-01 15:40:00,64.56,64.58,64.55,64.57,439165.0,53.1484,53.1649,53.1402,53.1567,439165.0
2019-03-01 15:45:00,64.56,64.58,64.54,64.56,463002.0,53.1484,53.1649,53.132,53.1484,463002.0
2019-03-01 15:50:00,64.56,64.58,64.55,64.57,786656.0,53.1484,53.1649,53.1402,53.1567,786656.0
2019-03-01 15:55:00,64.56,64.64,64.56,64.63,2788410.0,53.1484,53.2143,53.1484,53.2061,2788410.0
2019-03-04 09:30:00,64.68,64.71,64.62,64.63,538532.0,53.2472,53.2719,53.1978,53.2061,538532.0
2019-03-04 09:35:00,64.64,64.66,64.62,64.64,164674.0,53.2143,53.2308,53.1978,53.2143,164674.0
2019-03-04 09:40:00,64.63,64.64,64.59,64.6,88862.0,53.2061,53.2143,53.1731,53.1814,88862.0
2019-03-04 09:45:00,64.61,64.61,64.56,64.56,85279.0,53.1896,53.1896,53.1484,53.1484,85279.0
2019-03-04 09:50:00,64.56,64.58,64.53,64.56,281191.0,53.1484,53.1649,53.1238,53.1484,281191.0
2019-03-04 09:55:00,64.57,64.61,64.57,64.61,332557.0,53.1567,53.1896,53.1567,53.1896,332557.0
2019-03-04 10:00:00,64.61,64.63,64.55,64.57,471565.0,53.1896,53.2061,53.1402,53.1567,471565.0
2019-03-04 10:05:00,64.56,64.59,64.54,64.56,464023.0,53.1484,53.1731,53.132,53.1484,464023.0
2019-03-04 10:10:00,64.56,64.56,64.53,64.56,425409.0,53.1484,53.1484,53.1238,53.1484,425409.0
2019-03-04 10:15:00,64.56,64.61,64.54,64.61,240750.0,53.1484,53.1896,53.132,53.1896,240750.0
2019-03-04 10:20:00,64.61,64.61,64.58,64.59,231813.0,53.1896,53.1896,53.1649,53.1731,231813.0
2019-03-04 10:25:00,64.59,64.62,64.58,64.59,200698.0,53.1731,53.1978,53.1649,53.1731,200698.0
2019-03-04 10:30:00,64.59,64.61,64.55,64.56,113872.0,53.1731,53.1896,53.1402,53.1484,113872.0
2019-03-04 10:35:00,64.56,64.56,64.52,64.54,176163.0,53.1484,53.1484,53.1155,53.132,176163.0
2019-03-04 10:40:00,64.54,64.58,64.53,64.56,199808.0,53.132,53.1649,53.1238,53.1484,199808.0
2019-03-04 10:45:00,64.56,64.6,64.55,64.58,232803.0,53.1484,53.1814,53.1402,53.1649,232803.0
2019-03-04 10:50:00,64.58,64.58,64.52,64.53,137696.0,53.1649,53.1649,53.1155,53.1238,137696.0
2019-03-04 10:55:00,64.53,64.55,64.51,64.53,120700.0,53.1238,53.1402,53.1073,53.1238,120700.0
2019-03-04 11:00:00,64.53,64.54,64.5,64.51,275206.0,53.1238,53.132,53.0991,53.1073,275206.0
2019-03-04 11:05:00,64.51,64.53,64.46,64.47,168247.0,53.1073,53.1238,53.0661,53.0744,168247.0
2019-03-04 11:10:00,64.47,64.49,64.45,64.47,114599.0,53.0744,53.0908,53.0579,53.0744,114599.0
2019-03-04 11:15:00,64.48,64.5,64.45,64.49,171036.0,53.0826,53.0991,53.0579,53.0908,171036.0
2019-03-04 11:20:00,64.48,64.5,64.41,64.42,119822.0,53.0826,53.0991,53.025,53.0332,119822.0
2019-03-04 11:25:00,64.42,64.45,64.41,64.43,170192.0,53.0332,53.0579,53.025,53.0414,170192.0
2019-03-04 11:30:00,64.43,64.44,64.4,64.41,276874.0,53.0414,53.0497,53.0167,53.025,276874.0
2019-03-04 11:35:00,64.41,64.43,64.38,64.39,161259.0,53.025,53.0414,53.0003,53.0085,161259.0
2019-03-04 11:40:00,64.39,64.4,64.33,64.34,325950.0,53.0085,53.0167,52.9591,52.9673,325950.0
2019-03-04 11:45:00,64.33,64.36,64.29,64.3,556855.0,52.9591,52.9838,52.9262,52.9344,556855.0
2019-03-04 11:50:00,64.31,64.33,64.26,64.29,346992.0,52.9426,52.9591,52.9015,52.9262,346992.0
2019-03-04 11:55:00,64.29,64.29,64.22,64.26,503343.0,52.9262,52.9262,52.8685,52.9015,503343.0
2019-03-04 12:00:00,64.24,64.3,64.23,64.28,251298.0,52.885,52.9344,52.8768,52.9179,251298.0
2019-03-04 12:05:00,64.29,64.31,64.26,64.28,241615.0,52.9262,52.9426,52.9015,52.9179,241615.0
2019-03-04 12:10:00,64.28,64.28,64.21,64.21,186001.0,52.9179,52.9179,52.8603,52.8603,186001.0
2019-03-04 12:15:00,64.21,64.23,64.15,64.16,416389.0,52.8603,52.8768,52.8109,52.8192,416389.0
2019-03-04 12:20:00,64.17,64.22,64.16,64.18,199650.0,52.8274,52.8685,52.8192,52.8356,199650.0
2019-03-04 12:25:00,64.18,64.24,64.16,64.23,400458.0,52.8356,52.885,52.8192,52.8768,400458.0
2019-03-04 12:30:00,64.23,64.26,64.22,64.26,160615.0,52.8768,52.9015,52.8685,52.9015,160615.0
2019-03-04 12:35:00,64.26,64.26,64.21,64.23,190050.0,52.9015,52.9015,52.8603,52.8768,190050.0
2019-03-04 12:40:00,64.23,64.23,64.18,64.19,215211.0,52.8768,52.8768,52.8356,52.8438,215211.0
2019-03-04 12:45:00,64.19,64.2,64.14,64.17,196420.0,52.8438,52.8521,52.8027,52.8274,196420.0
2019-03-04 12:50:00,64.17,64.23,64.17,64.2,115684.0,52.8274,52.8768,52.8274,52.8521,115684.0
2019-03-04 12:55:00,64.2,64.2,64.15,64.2,173164.0,52.8521,52.8521,52.8109,52.8521,173164.0
2019-03-04 13:00:00,64.19,64.19,64.14,64.14,426399.0,52.8438,52.8438,52.8027,52.8027,426399.0
2019-03-04 13:05:00,64.14,64.16,64.12,64.13,206698.0,52.8027,52.8192,52.7862,52.7945,206698.0
2019-03-04 13:10:00,64.12,64.17,64.12,64.16,204152.0,52.7862,52.8274,52.7862,52.8192,204152.0
2019-03-04 13:15:00,64.16,64.2,64.15,64.19,160169.0,52.8192,52.8521,52.8109,52.8438,160169.0
2019-03-04 13:20:00,64.19,64.23,64.18,64.23,413782.0,52.8438,52.8768,52.8356,52.8768,413782.0
2019-03-04 13:25:00,64.22,64.26,64.2,64.24,238000.0,52.8685,52.9015,52.8521,52.885,238000.0
2019-03-04 13:30:00,64.24,64.26,64.24,64.24,196484.0,52.885,52.9015,52.885,52.885,196484.0
2019-03-04 13:35:00,64.24,64.27,64.23,64.26,78610.0,52.885,52.9097,52.8768,52.9015,78610.0
2019-03-04 13:40:00,64.26,64.3,64.25,64.29,111512.0,52.9015,52.9344,52.8932,52.9262,111512.0
2019-03-04 13:45:00,64.29,64.3,64.26,64.3,72670.0,52.9262,52.9344,52.9015,52.9344,72670.0
2019-03-04 13:50:00,64.29,64.34,64.29,64.33,78580.0,52.9262,52.9673,52.9262,52.9591,78580.0
2019-03-04 13:55:00,64.33,64.34,64.3,64.33,143923.0,52.9591,52.9673,52.9344,52.9591,143923.0
2019-03-04 14:00:00,64.33,64.34,64.3,64.31,79063.0,52.9591,52.9673,52.9344,52.9426,79063.0
2019-03-04 14:05:00,64.31,64.34,64.3,64.32,87797.0,52.9426,52.9673,52.9344,52.9509,87797.0
2019-03-04 14:10:00,64.31,64.33,64.3,64.32,62019.0,52.9426,52.9591,52.9344,52.9509,62019.0
2019-03-04 14:15:00,64.31,64.34,64.31,64.34,85660.0,52.9426,52.9673,52.9426,52.9673,85660.0
2019-03-04 14:20:00,64.34,64.37,64.32,64.36,93554.0,52.9673,52.992,52.9509,52.9838,93554.0
2019-03-04 14:25:00,64.36,64.37,64.34,64.36,82809.0,52.9838,52.992,52.9673,52.9838,82809.0
2019-03-04 14:30:00,64.36,64.37,64.33,64.34,198394.0,52.9838,52.992,52.9591,52.9673,198394.0
2019-03-04 14:35:00,64.34,64.38,64.33,64.35,91674.0,52.9673,53.0003,52.9591,52.9756,91674.0
2019-03-04 14:40:00,64.36,64.39,64.35,64.39,124051.0,52.9838,53.0085,52.9756,53.0085,124051.0
2019-03-04 14:45:00,64.38,64.39,64.35,64.36,93454.0,53.0003,53.0085,52.9756,52.9838,93454.0
2019-03-04 14:50:00,64.36,64.41,64.36,64.39,140286.0,52.9838,53.025,52.9838,53.0085,140286.0
2019-03-04 14:55:00,64.39,64.4,64.36,64.36,86442.0,53.0085,53.0167,52.9838,52.9838,86442.0
2019-03-04 15:00:00,64.36,64.36,64.33,64.34,148028.0,52.9838,52.9838,52.9591,52.9673,148028.0
2019-03-04 15:05:00,64.34,64.36,64.33,64.34,151338.0,52.9673,52.9838,52.9591,52.9673,151338.0
2019-03-04 15:10:00,64.33,64.37,64.33,64.34,79093.0,52.9591,52.992,52.9591,52.9673,79093.0
2019-03-04 15:15:00,64.34,64.36,64.32,64.34,185653.0,52.9673,52.9838,52.9509,52.9673,185653.0
2019-03-04 15:20:00,64.34,64.35,64.31,64.33,182873.0,52.9673,52.9756,52.9426,52.9591,182873.0
2019-03-04 15:25:00,64.32,64.36,64.32,64.34,325474.0,52.9509,52.9838,52.9509,52.9673,325474.0
2019-03-04 15:30:00,64.33,64.39,64.32,64.37,357823.0,52.9591,53.0085,52.9509,52.992,357823.0
2019-03-04 15:35:00,64.37,64.4,64.36,64.38,782503.0,52.992,53.0167,52.9838,53.0003,782503.0
2019-03-04 15:40:00,64.37,64.4,64.36,64.39,604594.0,52.992,53.0167,52.9838,53.0085,604594.0
2019-03-04 15:45:00,64.39,64.41,64.35,64.36,387147.0,53.0085,53.025,52.9756,52.9838,387147.0
2019-03-04 15:50:00,64.36,64.39,64.34,64.37,876225.0,52.9838,53.0085,52.9673,52.992,876225.0
2019-03-04 15:55:00,64.38,64.38,64.34,64.37,2123559.0,53.0003,53.0003,52.9673,52.992,2123559.0
2019-03-05 09:30:00,64.36,64.4,64.32,64.38,322726.0,52.9838,53.0167,52.9509,53.0003,322726.0
2019-03-05 09:35:00,64.37,64.42,64.36,64.39,196740.0,52.992,53.0332,52.9838,53.0085,196740.0
2019-03-05 09:40:00,64.38,64.43,64.36,64.36,280580.0,53.0003,53.0414,52.9838,52.9838,280580.0
2019-03-05 09:45:00,64.36,64.37,64.32,64.34,386821.0,52.9838,52.992,52.9509,52.9673,386821.0
2019-03-05 09:50:00,64.34,64.37,64.31,64.33,202210.0,52.9673,52.992,52.9426,52.9591,202210.0
2019-03-05 09:55:00,64.33,64.38,64.32,64.36,209101.0,52.9591,53.0003,52.9509,52.9838,209101.0
2019-03-05 10:00:00,64.36,64.41,64.36,64.37,938771.0,52.9838,53.025,52.9838,52.992,938771.0
2019-03-05 10:05:00,64.38,64.4,64.37,64.37,79317.0,53.0003,53.0167,52.992,52.992,79317.0
2019-03-05 10:10:00,64.37,64.39,64.34,64.38,221478.0,52.992,53.0085,52.9673,53.0003,221478.0
2019-03-05 10:15:00,64.38,64.38,64.3,64.31,175853.0,53.0003,53.0003,52.9344,52.9426,175853.0
2019-03-05 10:20:00,64.31,64.35,64.29,64.35,158578.0,52.9426,52.9756,52.9262,52.9756,158578.0
2019-03-05 10:25:00,64.35,64.35,64.27,64.3,174628.0,52.9756,52.9756,52.9097,52.9344,174628.0
2019-03-05 10:30:00,64.31,64.36,64.3,64.36,184208.0,52.9426,52.9838,52.9344,52.9838,184208.0
2019-03-05 10:35:00,64.35,64.38,64.34,64.37,112712.0,52.9756,53.0003,52.9673,52.992,112712.0
2019-03-05 10:40:00,64.37,64.38,64.36,64.36,144492.0,52.992,53.0003,52.9838,52.9838,144492.0
2019-03-05 10:45:00,64.37,64.39,64.35,64.39,72078.0,52.992,53.0085,52.9756,53.0085,72078.0
2019-03-05 10:50:00,64.38,64.45,64.38,64.44,1200661.0,53.0003,53.0579,53.0003,53.0497,1200661.0
2019-03-05 10:55:00,64.44,64.47,64.43,64.45,895687.0,53.0497,53.0744,53.0414,53.0579,895687.0
2019-03-05 11:00:00,64.45,64.46,64.42,64.44,222703.0,53.0579,53.0661,53.0332,53.0497,222703.0
2019-03-05 11:05:00,64.44,64.48,64.41,64.47,337531.0,53.0497,53.0826,53.025,53.0744,337531.0
2019-03-05 11:10:00,64.47,64.5,64.46,64.48,244751.0,53.0744,53.0991,53.0661,53.0826,244751.0
2019-03-05 11:15:00,64.48,64.5,64.47,64.49,159260.0,53.0826,53.0991,53.0744,53.0908,159260.0
2019-03-05 11:20:00,64.49,64.52,64.48,64.51,104160.0,53.0908,53.1155,53.0826,53.1073,104160.0
2019-03-05 11:25:00,64.51,64.53,64.49,64.49,151853.0,53.1073,53.1238,53.0908,53.0908,151853.0
2019-03-05 11:30:00,64.49,64.53,64.47,64.51,158279.0,53.0908,53.1238,53.0744,53.1073,158279.0
2019-03-05 11:35:00,64.52,64.54,64.5,64.53,95392.0,53.1155,53.132,53.0991,53.1238,95392.0
2019-03-05 11:40:00,64.53,64.56,64.52,64.54,147711.0,53.1238,53.1484,53.1155,53.132,147711.0
2019-03-05 11:45:00,64.54,64.54,64.51,64.52,84254.0,53.132,53.132,53.1073,53.1155,84254.0
2019-03-05 11:50:00,64.52,64.53,64.47,64.48,148866.0,53.1155,53.1238,53.0744,53.0826,148866.0
2019-03-05 11:55:00,64.48,64.51,64.47,64.49,276519.0,53.0826,53.1073,53.0744,53.0908,276519.0
2019-03-05 12:00:00,64.5,64.52,64.49,64.51,94923.0,53.0991,53.1155,53.0908,53.1073,94923.0
2019-03-05 12:05:00,64.51,64.52,64.48,64.49,67881.0,53.1073,53.1155,53.0826,53.0908,67881.0
2019-03-05 12:10:00,64.48,64.51,64.47,64.49,46251.0,53.0826,53.1073,53.0744,53.0908,46251.0
2019-03-05 12:15:00,64.48,64.49,64.45,64.45,86843.0,53.0826,53.0908,53.0579,53.0579,86843.0
2019-03-05 12:20:00,64.45,64.5,64.45,64.5,127896.0,53.0579,53.0991,53.0579,53.0991,127896.0
2019-03-05 12:25:00,64.5,64.51,64.47,64.48,143784.0,53.0991,53.1073,53.0744,53.0826,143784.0
2019-03-05 12:30:00,64.48,64.51,64.47,64.48,38092.0,53.0826,53.1073,53.0744,53.0826,38092.0
2019-03-05 12:35:00,64.49,64.5,64.47,64.49,53627.0,53.0908,53.0991,53.0744,53.0908,53627.0
2019-03-05 12:40:00,64.49,64.5,64.48,64.49,46416.0,53.0908,53.0991,53.0826,53.0908,46416.0
2019-03-05 12:45:00,64.49,64.5,64.48,64.48,45102.0,53.0908,53.0991,53.0826,53.0826,45102.0
2019-03-05 12:50:00,64.48,64.5,64.47,64.49,43000.0,53.0826,53.0991,53.0744,53.0908,43000.0
2019-03-05 12:55:00,64.49,64.52,64.48,64.52,64035.0,53.0908,53.1155,53.0826,53.1155,64035.0
2019-03-05 13:00:00,64.51,64.53,64.49,64.53,116026.0,53.1073,53.1238,53.0908,53.1238,116026.0
2019-03-05 13:05:00,64.53,64.54,64.52,64.53,44274.0,53.1238,53.132,53.1155,53.1238,44274.0
2019-03-05 13:10:00,64.54,64.56,64.53,64.56,70452.0,53.132,53.1484,53.1238,53.1484,70452.0
2019-03-05 13:15:00,64.56,64.57,64.54,64.54,342329.0,53.1484,53.1567,53.132,53.132,342329.0
2019-03-05 13:20:00,64.54,64.55,64.52,64.53,28100.0,53.132,53.1402,53.1155,53.1238,28100.0
2019-03-05 13:25:00,64.54,64.56,64.53,64.53,162297.0,53.132,53.1484,53.1238,53.1238,162297.0
2019-03-05 13:30:00,64.53,64.55,64.53,64.54,117969.0,53.1238,53.1402,53.1238,53.132,117969.0
2019-03-05 13:35:00,64.54,64.57,64.54,64.56,117667.0,53.132,53.1567,53.132,53.1484,117667.0
2019-03-05 13:40:00,64.56,64.57,64.53,64.55,210580.0,53.1484,53.1567,53.1238,53.1402,210580.0
2019-03-05 13:45:00,64.55,64.57,64.53,64.56,139215.0,53.1402,53.1567,53.1238,53.1484,139215.0
2019-03-05 13:50:00,64.56,64.58,64.56,64.58,178648.0,53.1484,53.1649,53.1484,53.1649,178648.0
2019-03-05 13:55:00,64.58,64.59,64.52,64.56,2641563.0,53.1649,53.1731,53.1155,53.1484,2641563.0
2019-03-05 14:00:00,64.56,64.59,64.55,64.58,113710.0,53.1484,53.1731,53.1402,53.1649,113710.0
2019-03-05 14:05:00,64.58,64.59,64.57,64.58,89606.0,53.1649,53.1731,53.1567,53.1649,89606.0
2019-03-05 14:10:00,64.58,64.59,64.57,64.58,184704.0,53.1649,53.1731,53.1567,53.1649,184704.0
2019-03-05 14:15:00,64.57,64.6,64.57,64.59,218422.0,53.1567,53.1814,53.1567,53.1731,218422.0
2019-03-05 14:20:00,64.59,64.61,64.58,64.59,86390.0,53.1731,53.1896,53.1649,53.1731,86390.0
2019-03-05 14:25:00,64.58,64.59,64.56,64.58,70572.0,53.1649,53.1731,53.1484,53.1649,70572.0
2019-03-05 14:30:00,64.58,64.59,64.56,64.56,126744.0,53.1649,53.1731,53.1484,53.1484,126744.0
2019-03-05 14:35:00,64.56,64.57,64.55,64.56,75146.0,53.1484,53.1567,53.1402,53.1484,75146.0
2019-03-05 14:40:00,64.56,64.58,64.56,64.58,30659.0,53.1484,53.1649,53.1484,53.1649,30659.0
2019-03-05 14:45:00,64.58,64.58,64.56,64.56,40344.0,53.1649,53.1649,53.1484,53.1484,40344.0
2019-03-05 14:50:00,64.57,64.58,64.56,64.57,56127.0,53.1567,53.1649,53.1484,53.1567,56127.0
2019-03-05 14:55:00,64.58,64.58,64.57,64.57,61708.0,53.1649,53.1649,53.1567,53.1567,61708.0
2019-03-05 15:00:00,64.57,64.59,64.55,64.58,62534.0,53.1567,53.1731,53.1402,53.1649,62534.0
2019-03-05 15:05:00,64.58,64.58,64.55,64.56,71097.0,53.1649,53.1649,53.1402,53.1484,71097.0
2019-03-05 15:10:00,64.56,64.57,64.54,64.56,107699.0,53.1484,53.1567,53.132,53.1484,107699.0
2019-03-05 15:15:00,64.55,64.57,64.55,64.56,130115.0,53.1402,53.1567,53.1402,53.1484,130115.0
2019-03-05 15:20:00,64.56,64.57,64.55,64.57,29898.0,53.1484,53.1567,53.1402,53.1567,29898.0
2019-03-05 15:25:00,64.56,64.57,64.54,64.55,111481.0,53.1484,53.1567,53.132,53.1402,111481.0
2019-03-05 15:30:00,64.55,64.56,64.54,64.55,93140.0,53.1402,53.1484,53.132,53.1402,93140.0
2019-03-05 15:35:00,64.55,64.56,64.54,64.55,75060.0,53.1402,53.1484,53.132,53.1402,75060.0
2019-03-05 15:40:00,64.55,64.56,64.54,64.56,117651.0,53.1402,53.1484,53.132,53.1484,117651.0
2019-03-05 15:45:00,64.56,64.57,64.55,64.56,175201.0,53.1484,53.1567,53.1402,53.1484,175201.0
2019-03-05 15:50:00,64.56,64.56,64.53,64.54,416933.0,53.1484,53.1484,53.1238,53.132,416933.0
2019-03-05 15:55:00,64.55,64.55,64.45,64.45,1821650.0,53.1402,53.1402,53.0579,53.0579,1821650.0
2019-03-06 09:30:00,64.55,64.55,64.51,64.53,347260.0,53.1402,53.1402,53.1073,53.1238,347260.0
2019-03-06 09:35:00,64.52,64.57,64.52,64.53,344272.0,53.1155,53.1567,53.1155,53.1238,344272.0
2019-03-06 09:40:00,64.52,64.53,64.47,64.47,112311.0,53.1155,53.1238,53.0744,53.0744,112311.0
2019-03-06 09:45:00,64.48,64.48,64.41,64.42,110207.0,53.0826,53.0826,53.025,53.0332,110207.0
2019-03-06 09:50:00,64.42,64.43,64.38,64.4,252064.0,53.0332,53.0414,53.0003,53.0167,252064.0
2019-03-06 09:55:00,64.41,64.43,64.38,64.43,137294.0,53.025,53.0414,53.0003,53.0414,137294.0
2019-03-06 10:00:00,64.42,64.44,64.39,64.4,154344.0,53.0332,53.0497,53.0085,53.0167,154344.0
2019-03-06 10:05:00,64.41,64.46,64.4,64.45,125226.0,53.025,53.0661,53.0167,53.0579,125226.0
2019-03-06 10:10:00,64.45,64.46,64.39,64.42,149660.0,53.0579,53.0661,53.0085,53.0332,149660.0
2019-03-06 10:15:00,64.42,64.44,64.38,64.39,99607.0,53.0332,53.0497,53.0003,53.0085,99607.0
2019-03-06 10:20:00,64.38,64.4,64.36,64.38,168192.0,53.0003,53.0167,52.9838,53.0003,168192.0
2019-03-06 10:25:00,64.37,64.38,64.33,64.34,55461.0,52.992,53.0003,52.9591,52.9673,55461.0
2019-03-06 10:30:00,64.34,64.37,64.3,64.31,192900.0,52.9673,52.992,52.9344,52.9426,192900.0
2019-03-06 10:35:00,64.31,64.37,64.31,64.37,118950.0,52.9426,52.992,52.9426,52.992,118950.0
2019-03-06 10:40:00,64.38,64.4,64.35,64.4,157852.0,53.0003,53.0167,52.9756,53.0167,157852.0
2019-03-06 10:45:00,64.39,64.41,64.38,64.39,484113.0,53.0085,53.025,53.0003,53.0085,484113.0
2019-03-06 10:50:00,64.39,64.4,64.35,64.38,179451.0,53.0085,53.0167,52.9756,53.0003,179451.0
2019-03-06 10:55:00,64.37,64.41,64.36,64.37,103584.0,52.992,53.025,52.9838,52.992,103584.0
2019-03-06 11:00:00,64.37,64.4,64.35,64.39,150521.0,52.992,53.0167,52.9756,53.0085,150521.0
2019-03-06 11:05:00,64.39,64.45,64.38,64.44,156685.0,53.0085,53.0579,53.0003,53.0497,156685.0
2019-03-06 11:10:00,64.44,64.44,64.41,64.42,78219.0,53.0497,53.0497,53.025,53.0332,78219.0
2019-03-06 11:15:00,64.42,64.43,64.39,64.4,83669.0,53.0332,53.0414,53.0085,53.0167,83669.0
2019-03-06 11:20:00,64.4,64.42,64.39,64.39,116205.0,53.0167,53.0332,53.0085,53.0085,116205.0
2019-03-06 11:25:00,64.39,64.43,64.37,64.42,179541.0,53.0085,53.0414,52.992,53.0332,179541.0
2019-03-06 11:30:00,64.42,64.45,64.4,64.41,310669.0,53.0332,53.0579,53.0167,53.025,310669.0
2019-03-06 11:35:00,64.41,64.42,64.38,64.38,156387.0,53.025,53.0332,53.0003,53.0003,156387.0
2019-03-06 11:40:00,64.39,64.4,64.37,64.37,152400.0,53.0085,53.0167,52.992,52.992,152400.0
2019-03-06 11:45:00,64.38,64.4,64.35,64.35,83812.0,53.0003,53.0167,52.9756,52.9756,83812.0
2019-03-06 11:50:00,64.35,64.36,64.31,64.32,130330.0,52.9756,52.9838,52.9426,52.9509,130330.0
2019-03-06 11:55:00,64.32,64.35,64.31,64.33,78801.0,52.9509,52.9756,52.9426,52.9591,78801.0
2019-03-06 12:00:00,64.33,64.38,64.33,64.37,132640.0,52.9591,53.0003,52.9591,52.992,132640.0
2019-03-06 12:05:00,64.37,64.42,64.37,64.4,125751.0,52.992,53.0332,52.992,53.0167,125751.0
2019-03-06 12:10:00,64.4,64.41,64.38,64.38,92311.0,53.0167,53.025,53.0003,53.0003,92311.0
2019-03-06 12:15:00,64.38,64.4,64.35,64.36,54935.0,53.0003,53.0167,52.9756,52.9838,54935.0
2019-03-06 12:20:00,64.35,64.37,64.33,64.34,113491.0,52.9756,52.992,52.9591,52.9673,113491.0
2019-03-06 12:25:00,64.34,64.34,64.31,64.32,199455.0,52.9673,52.9673,52.9426,52.9509,199455.0
2019-03-06 12:30:00,64.32,64.36,64.32,64.35,66656.0,52.9509,52.9838,52.9509,52.9756,66656.0
2019-03-06 12:35:00,64.35,64.37,64.34,64.34,121695.0,52.9756,52.992,52.9673,52.9673,121695.0
2019-03-06 12:40:00,64.34,64.35,64.3,64.31,58136.0,52.9673,52.9756,52.9344,52.9426,58136.0
2019-03-06 12:45:00,64.31,64.33,64.29,64.3,99057.0,52.9426,52.9591,52.9262,52.9344,99057.0
2019-03-06 12:50:00,64.31,64.34,64.29,64.29,204813.0,52.9426,52.9673,52.9262,52.9262,204813.0
2019-03-06 12:55:00,64.29,64.32,64.29,64.3,181221.0,52.9262,52.9509,52.9262,52.9344,181221.0
2019-03-06 13:00:00,64.3,64.32,64.29,64.29,95930.0,52.9344,52.9509,52.9262,52.9262,95930.0
2019-03-06 13:05:00,64.29,64.3,64.26,64.28,132004.0,52.9262,52.9344,52.9015,52.9179,132004.0
2019-03-06 13:10:00,64.28,64.29,64.26,64.27,220364.0,52.9179,52.9262,52.9015,52.9097,220364.0
2019-03-06 13:15:00,64.27,64.3,64.25,64.29,69507.0,52.9097,52.9344,52.8932,52.9262,69507.0
2019-03-06 13:20:00,64.29,64.29,64.26,64.27,45217.0,52.9262,52.9262,52.9015,52.9097,45217.0
2019-03-06 13:25:00,64.26,64.3,64.26,64.28,109727.0,52.9015,52.9344,52.9015,52.9179,109727.0
2019-03-06 13:30:00,64.29,64.32,64.28,64.32,163371.0,52.9262,52.9509,52.9179,52.9509,163371.0
2019-03-06 13:35:00,64.32,64.34,64.29,64.34,68725.0,52.9509,52.9673,52.9262,52.9673,68725.0
2019-03-06 13:40:00,64.34,64.35,64.31,64.33,62342.0,52.9673,52.9756,52.9426,52.9591,62342.0
2019-03-06 13:45:00,64.33,64.33,64.31,64.32,29289.0,52.9591,52.9591,52.9426,52.9509,29289.0
2019-03-06 13:50:00,64.31,64.34,64.31,64.33,27994.0,52.9426,52.9673,52.9426,52.9591,27994.0
2019-03-06 13:55:00,64.34,64.36,64.34,64.35,61863.0,52.9673,52.9838,52.9673,52.9756,61863.0
2019-03-06 14:00:00,64.35,64.37,64.34,64.36,75009.0,52.9756,52.992,52.9673,52.9838,75009.0
2019-03-06 14:05:00,64.36,64.36,64.33,64.34,63326.0,52.9838,52.9838,52.9591,52.9673,63326.0
2019-03-06 14:10:00,64.34,64.37,64.33,64.35,112479.0,52.9673,52.992,52.9591,52.9756,112479.0
2019-03-06 14:15:00,64.35,64.36,64.33,64.34,106837.0,52.9756,52.9838,52.9591,52.9673,106837.0
2019-03-06 14:20:00,64.34,64.38,64.34,64.38,163100.0,52.9673,53.0003,52.9673,53.0003,163100.0
2019-03-06 14:25:00,64.38,64.38,64.34,64.36,144751.0,53.0003,53.0003,52.9673,52.9838,144751.0
2019-03-06 14:30:00,64.36,64.37,64.32,64.33,136370.0,52.9838,52.992,52.9509,52.9591,136370.0
2019-03-06 14:35:00,64.33,64.35,64.32,64.34,189608.0,52.9591,52.9756,52.9509,52.9673,189608.0
2019-03-06 14:40:00,64.33,64.34,64.31,64.32,217918.0,52.9591,52.9673,52.9426,52.9509,217918.0
2019-03-06 14:45:00,64.31,64.33,64.3,64.32,141779.0,52.9426,52.9591,52.9344,52.9509,141779.0
2019-03-06 14:50:00,64.33,64.34,64.3,64.32,222687.0,52.9591,52.9673,52.9344,52.9509,222687.0
2019-03-06 14:55:00,64.32,64.35,64.32,64.33,63728.0,52.9509,52.9756,52.9509,52.9591,63728.0
2019-03-06 15:00:00,64.32,64.34,64.32,64.32,38228.0,52.9509,52.9673,52.9509,52.9509,38228.0
2019-03-06 15:05:00,64.32,64.32,64.3,64.31,85843.0,52.9509,52.9509,52.9344,52.9426,85843.0
2019-03-06 15:10:00,64.31,64.32,64.3,64.3,123583.0,52.9426,52.9509,52.9344,52.9344,123583.0
2019-03-06 15:15:00,64.3,64.32,64.29,64.31,84888.0,52.9344,52.9509,52.9262,52.9426,84888.0
2019-03-06 15:20:00,64.31,64.32,64.3,64.31,111976.0,52.9426,52.9509,52.9344,52.9426,111976.0
2019-03-06 15:25:00,64.32,64.32,64.28,64.32,209924.0,52.9509,52.9509,52.9179,52.9509,209924.0
2019-03-06 15:30:00,64.31,64.34,64.31,64.34,60973.0,52.9426,52.9673,52.9426,52.9673,60973.0
2019-03-06 15:35:00,64.34,64.37,64.33,64.35,317375.0,52.9673,52.992,52.9591,52.9756,317375.0
2019-03-06 15:40:00,64.35,64.38,64.34,64.36,173152.0,52.9756,53.0003,52.9673,52.9838,173152.0
2019-03-06 15:45:00,64.36,64.36,64.32,64.34,198993.0,52.9838,52.9838,52.9509,52.9673,198993.0
2019-03-06 15:50:00,64.34,64.36,64.31,64.31,359337.0,52.9673,52.9838,52.9426,52.9426,359337.0
2019-03-06 15:55:00,64.32,64.35,64.28,64.29,1370388.0,52.9509,52.9756,52.9179,52.9262,1370388.0
2019-03-07 09:30:00,64.0,64.07,63.95,63.96,374741.0,52.6874,52.7451,52.6463,52.6545,374741.0
2019-03-07 09:35:00,63.95,63.95,63.81,63.83,306380.0,52.6463,52.6463,52.531,52.5475,306380.0
2019-03-07 09:40:00,63.82,63.85,63.78,63.81,501055.0,52.5393,52.5639,52.5063,52.531,501055.0
2019-03-07 09:45:00,63.81,63.82,63.71,63.71,682175.0,52.531,52.5393,52.4487,52.4487,682175.0
2019-03-07 09:50:00,63.71,63.73,63.62,63.63,945926.0,52.4487,52.4652,52.3746,52.3828,945926.0
2019-03-07 09:55:00,63.64,63.67,63.61,63.67,802218.0,52.3911,52.4158,52.3664,52.4158,802218.0
2019-03-07 10:00:00,63.67,63.67,63.6,63.66,670033.0,52.4158,52.4158,52.3581,52.4075,670033.0
2019-03-07 10:05:00,63.65,63.72,63.65,63.67,669551.0,52.3993,52.4569,52.3993,52.4158,669551.0
2019-03-07 10:10:00,63.67,63.68,63.62,63.64,469917.0,52.4158,52.424,52.3746,52.3911,469917.0
2019-03-07 10:15:00,63.65,63.66,63.55,63.58,412538.0,52.3993,52.4075,52.317,52.3417,412538.0
2019-03-07 10:20:00,63.57,63.59,63.53,63.58,305059.0,52.3334,52.3499,52.3005,52.3417,305059.0
2019-03-07 10:25:00,63.58,63.64,63.57,63.63,334621.0,52.3417,52.3911,52.3334,52.3828,334621.0
2019-03-07 10:30:00,63.63,63.67,63.59,63.66,113382.0,52.3828,52.4158,52.3499,52.4075,113382.0
2019-03-07 10:35:00,63.66,63.68,63.64,63.66,1532624.0,52.4075,52.424,52.3911,52.4075,1532624.0
2019-03-07 10:40:00,63.66,63.66,63.61,63.62,248882.0,52.4075,52.4075,52.3664,52.3746,248882.0
2019-03-07 10:45:00,63.62,63.71,63.61,63.71,146425.0,52.3746,52.4487,52.3664,52.4487,146425.0
2019-03-07 10:50:00,63.71,63.72,63.66,63.72,1031287.0,52.4487,52.4569,52.4075,52.4569,1031287.0
2019-03-07 10:55:00,63.72,63.74,63.67,63.69,698417.0,52.4569,52.4734,52.4158,52.4322,698417.0
2019-03-07 11:00:00,63.68,63.71,63.64,63.66,551301.0,52.424,52.4487,52.3911,52.4075,551301.0
2019-03-07 11:05:00,63.66,63.68,63.64,63.67,269377.0,52.4075,52.424,52.3911,52.4158,269377.0
2019-03-07 11:10:00,63.68,63.71,63.65,63.71,400503.0,52.424,52.4487,52.3993,52.4487,400503.0
2019-03-07 11:15:00,63.7,63.71,63.66,63.68,343791.0,52.4405,52.4487,52.4075,52.424,343791.0
2019-03-07 11:20:00,63.68,63.69,63.65,63.68,246301.0,52.424,52.4322,52.3993,52.424,246301.0
2019-03-07 11:25:00,63.69,63.72,63.68,63.69,137048.0,52.4322,52.4569,52.424,52.4322,137048.0
2019-03-07 11:30:00,63.7,63.79,63.69,63.77,693594.0,52.4405,52.5146,52.4322,52.4981,693594.0
2019-03-07 11:35:00,63.77,63.79,63.76,63.78,203461.0,52.4981,52.5146,52.4899,52.5063,203461.0
2019-03-07 11:40:00,63.78,63.8,63.77,63.78,113258.0,52.5063,52.5228,52.4981,52.5063,113258.0
2019-03-07 11:45:00,63.79,63.81,63.76,63.76,115153.0,52.5146,52.531,52.4899,52.4899,115153.0
2019-03-07 11:50:00,63.77,63.77,63.71,63.73,140672.0,52.4981,52.4981,52.4487,52.4652,140672.0
2019-03-07 11:55:00,63.73,63.74,63.71,63.72,90040.0,52.4652,52.4734,52.4487,52.4569,90040.0
2019-03-07 12:00:00,63.71,63.72,63.67,63.69,120400.0,52.4487,52.4569,52.4158,52.4322,120400.0
2019-03-07 12:05:00,63.69,63.73,63.68,63.7,57010.0,52.4322,52.4652,52.424,52.4405,57010.0
2019-03-07 12:10:00,63.71,63.72,63.69,63.71,187874.0,52.4487,52.4569,52.4322,52.4487,187874.0
2019-03-07 12:15:00,63.71,63.73,63.68,63.69,137128.0,52.4487,52.4652,52.424,52.4322,137128.0
2019-03-07 12:20:00,63.69,63.72,63.68,63.71,313106.0,52.4322,52.4569,52.424,52.4487,313106.0
2019-03-07 12:25:00,63.71,63.75,63.7,63.74,208377.0,52.4487,52.4816,52.4405,52.4734,208377.0
2019-03-07 12:30:00,63.74,63.78,63.67,63.75,577441.0,52.4734,52.5063,52.4158,52.4816,577441.0
2019-03-07 12:35:00,63.75,63.78,63.74,63.76,202777.0,52.4816,52.5063,52.4734,52.4899,202777.0
2019-03-07 12:40:00,63.76,63.78,63.75,63.78,100662.0,52.4899,52.5063,52.4816,52.5063,100662.0
2019-03-07 12:45:00,63.78,63.8,63.76,63.79,141945.0,52.5063,52.5228,52.4899,52.5146,141945.0
2019-03-07 12:50:00,63.79,63.84,63.77,63.84,230907.0,52.5146,52.5557,52.4981,52.5557,230907.0
2019-03-07 12:55:00,63.84,63.84,63.81,63.82,77686.0,52.5557,52.5557,52.531,52.5393,77686.0
2019-03-07 13:00:00,63.81,63.82,63.79,63.8,73572.0,52.531,52.5393,52.5146,52.5228,73572.0
2019-03-07 13:05:00,63.8,63.81,63.76,63.78,97592.0,52.5228,52.531,52.4899,52.5063,97592.0
2019-03-07 13:10:00,63.78,63.81,63.77,63.79,139541.0,52.5063,52.531,52.4981,52.5146,139541.0
2019-03-07 13:15:00,63.8,63.8,63.75,63.77,82834.0,52.5228,52.5228,52.4816,52.4981,82834.0
2019-03-07 13:20:00,63.77,63.77,63.73,63.75,91061.0,52.4981,52.4981,52.4652,52.4816,91061.0
2019-03-07 13:25:00,63.74,63.76,63.73,63.76,316515.0,52.4734,52.4899,52.4652,52.4899,316515.0
2019-03-07 13:30:00,63.76,63.76,63.71,63.71,129000.0,52.4899,52.4899,52.4487,52.4487,129000.0
2019-03-07 13:35:00,63.71,63.73,63.7,63.72,59059.0,52.4487,52.4652,52.4405,52.4569,59059.0
2019-03-07 13:40:00,63.72,63.74,63.71,63.73,49436.0,52.4569,52.4734,52.4487,52.4652,49436.0
2019-03-07 13:45:00,63.73,63.77,63.73,63.76,62621.0,52.4652,52.4981,52.4652,52.4899,62621.0
2019-03-07 13:50:00,63.77,63.78,63.73,63.74,99725.0,52.4981,52.5063,52.4652,52.4734,99725.0
2019-03-07 13:55:00,63.74,63.75,63.73,63.74,97555.0,52.4734,52.4816,52.4652,52.4734,97555.0
2019-03-07 14:00:00,63.73,63.76,63.71,63.72,78974.0,52.4652,52.4899,52.4487,52.4569,78974.0
2019-03-07 14:05:00,63.72,63.73,63.68,63.7,236958.0,52.4569,52.4652,52.424,52.4405,236958.0
2019-03-07 14:10:00,63.7,63.7,63.65,63.66,122591.0,52.4405,52.4405,52.3993,52.4075,122591.0
2019-03-07 14:15:00,63.66,63.67,63.65,63.66,179083.0,52.4075,52.4158,52.3993,52.4075,179083.0
2019-03-07 14:20:00,63.67,63.68,63.66,63.66,46171.0,52.4158,52.424,52.4075,52.4075,46171.0
2019-03-07 14:25:00,63.65,63.67,63.64,63.67,43823.0,52.3993,52.4158,52.3911,52.4158,43823.0
2019-03-07 14:30:00,63.67,63.68,63.61,63.61,288639.0,52.4158,52.424,52.3664,52.3664,288639.0
2019-03-07 14:35:00,63.62,63.63,63.54,63.55,247816.0,52.3746,52.3828,52.3087,52.317,247816.0
2019-03-07 14:40:00,63.56,63.59,63.55,63.58,140989.0,52.3252,52.3499,52.317,52.3417,140989.0
2019-03-07 14:45:00,63.58,63.58,63.5,63.52,281587.0,52.3417,52.3417,52.2758,52.2923,281587.0
2019-03-07 14:50:00,63.51,63.52,63.46,63.51,334862.0,52.284,52.2923,52.2429,52.284,334862.0
2019-03-07 14:55:00,63.5,63.53,63.48,63.49,550578.0,52.2758,52.3005,52.2593,52.2676,550578.0
2019-03-07 15:00:00,63.5,63.51,63.47,63.49,188106.0,52.2758,52.284,52.2511,52.2676,188106.0
2019-03-07 15:05:00,63.5,63.53,63.48,63.52,419733.0,52.2758,52.3005,52.2593,52.2923,419733.0
2019-03-07 15:10:00,63.52,63.54,63.5,63.52,336096.0,52.2923,52.3087,52.2758,52.2923,336096.0
2019-03-07 15:15:00,63.53,63.56,63.51,63.55,171545.0,52.3005,52.3252,52.284,52.317,171545.0
2019-03-07 15:20:00,63.55,63.57,63.54,63.57,161154.0,52.317,52.3334,52.3087,52.3334,161154.0
2019-03-07 15:25:00,63.57,63.58,63.5,63.51,272182.0,52.3334,52.3417,52.2758,52.284,272182.0
2019-03-07 15:30:00,63.51,63.55,63.5,63.52,216171.0,52.284,52.317,52.2758,52.2923,216171.0
2019-03-07 15:35:00,63.52,63.58,63.52,63.58,356196.0,52.2923,52.3417,52.2923,52.3417,356196.0
2019-03-07 15:40:00,63.57,63.58,63.52,63.53,611024.0,52.3334,52.3417,52.2923,52.3005,611024.0
2019-03-07 15:45:00,63.53,63.55,63.5,63.5,519494.0,52.3005,52.317,52.2758,52.2758,519494.0
2019-03-07 15:50:00,63.5,63.5,63.45,63.48,511247.0,52.2758,52.2758,52.2347,52.2593,511247.0
2019-03-07 15:55:00,63.49,63.53,63.45,63.45,3266701.0,52.2676,52.3005,52.2347,52.2347,3266701.0
2019-03-08 09:30:00,63.07,63.13,63.06,63.1,419116.0,51.9218,51.9712,51.9136,51.9465,419116.0
2019-03-08 09:35:00,63.11,63.16,63.09,63.16,507700.0,51.9547,51.9959,51.9383,51.9959,507700.0
2019-03-08 09:40:00,63.15,63.16,63.09,63.12,400123.0,51.9877,51.9959,51.9383,51.963,400123.0
2019-03-08 09:45:00,63.12,63.2,63.11,63.2,211596.0,51.963,52.0288,51.9547,52.0288,211596.0
2019-03-08 09:50:00,63.2,63.21,63.14,63.16,109688.0,52.0288,52.0371,51.9794,51.9959,109688.0
2019-03-08 09:55:00,63.16,63.2,63.12,63.12,124823.0,51.9959,52.0288,51.963,51.963,124823.0
2019-03-08 10:00:00,63.12,63.14,63.09,63.13,180831.0,51.963,51.9794,51.9383,51.9712,180831.0
2019-03-08 10:05:00,63.13,63.15,63.09,63.15,207391.0,51.9712,51.9877,51.9383,51.9877,207391.0
2019-03-08 10:10:00,63.15,63.18,63.12,63.14,705482.0,51.9877,52.0124,51.963,51.9794,705482.0
2019-03-08 10:15:00,63.14,63.15,63.08,63.12,585186.0,51.9794,51.9877,51.9301,51.963,585186.0
2019-03-08 10:20:00,63.11,63.17,63.1,63.15,172253.0,51.9547,52.0041,51.9465,51.9877,172253.0
2019-03-08 10:25:00,63.15,63.2,63.14,63.19,155807.0,51.9877,52.0288,51.9794,52.0206,155807.0
2019-03-08 10:30:00,63.19,63.21,63.15,63.16,154729.0,52.0206,52.0371,51.9877,51.9959,154729.0
2019-03-08 10:35:00,63.16,63.21,63.14,63.15,125687.0,51.9959,52.0371,51.9794,51.9877,125687.0
2019-03-08 10:40:00,63.14,63.26,63.12,63.25,394365.0,51.9794,52.0782,51.963,52.07,394365.0
2019-03-08 10:45:00,63.26,63.34,63.25,63.33,440838.0,52.0782,52.1441,52.07,52.1359,440838.0
2019-03-08 10:50:00,63.33,63.33,63.23,63.25,153157.0,52.1359,52.1359,52.0535,52.07,153157.0
2019-03-08 10:55:00,63.25,63.28,63.2,63.21,420798.0,52.07,52.0947,52.0288,52.0371,420798.0
2019-03-08 11:00:00,63.21,63.26,63.18,63.25,425470.0,52.0371,52.0782,52.0124,52.07,425470.0
2019-03-08 11:05:00,63.24,63.29,63.23,63.25,581958.0,52.0618,52.1029,52.0535,52.07,581958.0
2019-03-08 11:10:00,63.24,63.32,63.24,63.29,341425.0,52.0618,52.1276,52.0618,52.1029,341425.0
2019-03-08 11:15:00,63.3,63.33,63.28,63.28,307811.0,52.1112,52.1359,52.0947,52.0947,307811.0
2019-03-08 11:20:00,63.29,63.34,63.28,63.33,192550.0,52.1029,52.1441,52.0947,52.1359,192550.0
2019-03-08 11:25:00,63.33,63.37,63.32,63.34,328163.0,52.1359,52.1688,52.1276,52.1441,328163.0
2019-03-08 11:30:00,63.35,63.35,63.27,63.27,212697.0,52.1523,52.1523,52.0865,52.0865,212697.0
2019-03-08 11:35:00,63.27,63.28,63.24,63.24,103352.0,52.0865,52.0947,52.0618,52.0618,103352.0
2019-03-08 11:40:00,63.24,63.26,63.24,63.24,115355.0,52.0618,52.0782,52.0618,52.0618,115355.0
2019-03-08 11:45:00,63.25,63.3,63.24,63.28,59629.0,52.07,52.1112,52.0618,52.0947,59629.0
2019-03-08 11:50:00,63.28,63.29,63.23,63.28,76639.0,52.0947,52.1029,52.0535,52.0947,76639.0
2019-03-08 11:55:00,63.28,63.29,63.24,63.24,79131.0,52.0947,52.1029,52.0618,52.0618,79131.0
2019-03-08 12:00:00,63.24,63.25,63.23,63.24,90700.0,52.0618,52.07,52.0535,52.0618,90700.0
2019-03-08 12:05:00,63.23,63.24,63.22,63.23,64704.0,52.0535,52.0618,52.0453,52.0535,64704.0
2019-03-08 12:10:00,63.23,63.25,63.21,63.25,262263.0,52.0535,52.07,52.0371,52.07,262263.0
2019-03-08 12:15:00,63.25,63.26,63.23,63.23,86545.0,52.07,52.0782,52.0535,52.0535,86545.0
2019-03-08 12:20:00,63.23,63.26,63.21,63.22,133847.0,52.0535,52.0782,52.0371,52.0453,133847.0
2019-03-08 12:25:00,63.22,63.27,63.22,63.26,71136.0,52.0453,52.0865,52.0453,52.0782,71136.0
2019-03-08 12:30:00,63.27,63.27,63.23,63.25,95781.0,52.0865,52.0865,52.0535,52.07,95781.0
2019-03-08 12:35:00,63.25,63.26,63.23,63.24,115113.0,52.07,52.0782,52.0535,52.0618,115113.0
2019-03-08 12:40:00,63.24,63.26,63.22,63.23,91909.0,52.0618,52.0782,52.0453,52.0535,91909.0
2019-03-08 12:45:00,63.24,63.25,63.2,63.21,94928.0,52.0618,52.07,52.0288,52.0371,94928.0
2019-03-08 12:50:00,63.21,63.22,63.19,63.22,93077.0,52.0371,52.0453,52.0206,52.0453,93077.0
2019-03-08 12:55:00,63.21,63.23,63.2,63.23,146428.0,52.0371,52.0535,52.0288,52.0535,146428.0
2019-03-08 13:00:00,63.23,63.24,63.22,63.23,60963.0,52.0535,52.0618,52.0453,52.0535,60963.0
2019-03-08 13:05:00,63.24,63.24,63.22,63.23,92439.0,52.0618,52.0618,52.0453,52.0535,92439.0
2019-03-08 13:10:00,63.23,63.27,63.22,63.26,114458.0,52.0535,52.0865,52.0453,52.0782,114458.0
2019-03-08 13:15:00,63.26,63.26,63.22,63.25,40253.0,52.0782,52.0782,52.0453,52.07,40253.0
2019-03-08 13:20:00,63.24,63.25,63.22,63.25,60506.0,52.0618,52.07,52.0453,52.07,60506.0
2019-03-08 13:25:00,63.25,63.27,63.24,63.27,340344.0,52.07,52.0865,52.0618,52.0865,340344.0
2019-03-08 13:30:00,63.27,63.27,63.24,63.26,56045.0,52.0865,52.0865,52.0618,52.0782,56045.0
2019-03-08 13:35:00,63.26,63.29,63.24,63.27,208101.0,52.0782,52.1029,52.0618,52.0865,208101.0
2019-03-08 13:40:00,63.28,63.3,63.27,63.28,113511.0,52.0947,52.1112,52.0865,52.0947,113511.0
2019-03-08 13:45:00,63.28,63.31,63.27,63.31,72690.0,52.0947,52.1194,52.0865,52.1194,72690.0
2019-03-08 13:50:00,63.3,63.31,63.28,63.29,135548.0,52.1112,52.1194,52.0947,52.1029,135548.0
2019-03-08 13:55:00,63.3,63.31,63.29,63.3,58078.0,52.1112,52.1194,52.1029,52.1112,58078.0
2019-03-08 14:00:00,63.3,63.31,63.26,63.27,83172.0,52.1112,52.1194,52.0782,52.0865,83172.0
2019-03-08 14:05:00,63.27,63.28,63.26,63.28,62605.0,52.0865,52.0947,52.0782,52.0947,62605.0
2019-03-08 14:10:00,63.28,63.3,63.26,63.27,220235.0,52.0947,52.1112,52.0782,52.0865,220235.0
2019-03-08 14:15:00,63.28,63.29,63.27,63.28,100336.0,52.0947,52.1029,52.0865,52.0947,100336.0
2019-03-08 14:20:00,63.28,63.31,63.28,63.3,422315.0,52.0947,52.1194,52.0947,52.1112,422315.0
2019-03-08 14:25:00,63.3,63.32,63.3,63.3,106823.0,52.1112,52.1276,52.1112,52.1112,106823.0
2019-03-08 14:30:00,63.31,63.34,63.3,63.33,123346.0,52.1194,52.1441,52.1112,52.1359,123346.0
2019-03-08 14:35:00,63.34,63.34,63.32,63.33,212537.0,52.1441,52.1441,52.1276,52.1359,212537.0
2019-03-08 14:40:00,63.32,63.37,63.32,63.36,205401.0,52.1276,52.1688,52.1276,52.1606,205401.0
2019-03-08 14:45:00,63.36,63.38,63.35,63.36,164032.0,52.1606,52.177,52.1523,52.1606,164032.0
2019-03-08 14:50:00,63.37,63.42,63.36,63.4,177612.0,52.1688,52.21,52.1606,52.1935,177612.0
2019-03-08 14:55:00,63.41,63.41,63.37,63.38,108590.0,52.2017,52.2017,52.1688,52.177,108590.0
2019-03-08 15:00:00,63.38,63.4,63.37,63.39,101230.0,52.177,52.1935,52.1688,52.1853,101230.0
2019-03-08 15:05:00,63.38,63.42,63.37,63.39,175871.0,52.177,52.21,52.1688,52.1853,175871.0
2019-03-08 15:10:00,63.39,63.39,63.35,63.37,262519.0,52.1853,52.1853,52.1523,52.1688,262519.0
2019-03-08 15:15:00,63.37,63.38,63.33,63.34,94201.0,52.1688,52.177,52.1359,52.1441,94201.0
2019-03-08 15:20:00,63.35,63.36,63.33,63.33,139615.0,52.1523,52.1606,52.1359,52.1359,139615.0
2019-03-08 15:25:00,63.33,63.35,63.32,63.33,102763.0,52.1359,52.1523,52.1276,52.1359,102763.0
2019-03-08 15:30:00,63.33,63.37,63.32,63.36,242544.0,52.1359,52.1688,52.1276,52.1606,242544.0
2019-03-08 15:35:00,63.36,63.36,63.33,63.34,229275.0,52.1606,52.1606,52.1359,52.1441,229275.0
2019-03-08 15:40:00,63.35,63.39,63.34,63.38,118038.0,52.1523,52.1853,52.1441,52.177,118038.0
2019-03-08 15:45:00,63.38,63.4,63.37,63.39,415091.0,52.177,52.1935,52.1688,52.1853,415091.0
2019-03-08 15:50:00,63.39,63.43,63.38,63.41,389633.0,52.1853,52.2182,52.177,52.2017,389633.0
2019-03-08 15:55:00,63.4,63.46,63.4,63.46,1776455.0,52.1935,52.2429,52.1935,52.2429,1776455.0
2019-03-11 09:30:00,63.51,63.61,63.51,63.6,197870.0,52.284,52.3664,52.284,52.3581,197870.0
2019-03-11 09:35:00,63.6,63.65,63.59,63.63,141412.0,52.3581,52.3993,52.3499,52.3828,141412.0
2019-03-11 09:40:00,63.64,63.65,63.63,63.63,64584.0,52.3911,52.3993,52.3828,52.3828,64584.0
2019-03-11 09:45:00,63.63,63.67,63.62,63.65,195667.0,52.3828,52.4158,52.3746,52.3993,195667.0
2019-03-11 09:50:00,63.65,63.67,63.63,63.67,85695.0,52.3993,52.4158,52.3828,52.4158,85695.0
2019-03-11 09:55:00,63.66,63.67,63.64,63.66,146978.0,52.4075,52.4158,52.3911,52.4075,146978.0
2019-03-11 10:00:00,63.66,63.7,63.65,63.7,159250.0,52.4075,52.4405,52.3993,52.4405,159250.0
2019-03-11 10:05:00,63.7,63.7,63.67,63.68,50084.0,52.4405,52.4405,52.4158,52.424,50084.0
2019-03-11 10:10:00,63.68,63.7,63.66,63.7,230322.0,52.424,52.4405,52.4075,52.4405,230322.0
2019-03-11 10:15:00,63.69,63.72,63.68,63.72,143986.0,52.4322,52.4569,52.424,52.4569,143986.0
2019-03-11 10:20:00,63.72,63.73,63.7,63.7,41131.0,52.4569,52.4652,52.4405,52.4405,41131.0
2019-03-11 10:25:00,63.7,63.72,63.7,63.71,376837.0,52.4405,52.4569,52.4405,52.4487,376837.0
2019-03-11 10:30:00,63.71,63.74,63.7,63.72,159763.0,52.4487,52.4734,52.4405,52.4569,159763.0
2019-03-11 10:35:00,63.72,63.73,63.69,63.72,153749.0,52.4569,52.4652,52.4322,52.4569,153749.0
2019-03-11 10:40:00,63.72,63.73,63.71,63.72,234828.0,52.4569,52.4652,52.4487,52.4569,234828.0
2019-03-11 10:45:00,63.72,63.75,63.71,63.75,53291.0,52.4569,52.4816,52.4487,52.4816,53291.0
2019-03-11 10:50:00,63.75,63.77,63.74,63.76,142334.0,52.4816,52.4981,52.4734,52.4899,142334.0
2019-03-11 10:55:00,63.75,63.76,63.73,63.75,103756.0,52.4816,52.4899,52.4652,52.4816,103756.0
2019-03-11 11:00:00,63.75,63.77,63.74,63.76,208529.0,52.4816,52.4981,52.4734,52.4899,208529.0
2019-03-11 11:05:00,63.76,63.79,63.76,63.79,136708.0,52.4899,52.5146,52.4899,52.5146,136708.0
2019-03-11 11:10:00,63.79,63.8,63.77,63.79,179559.0,52.5146,52.5228,52.4981,52.5146,179559.0
2019-03-11 11:15:00,63.79,63.8,63.77,63.78,77660.0,52.5146,52.5228,52.4981,52.5063,77660.0
2019-03-11 11:20:00,63.77,63.79,63.76,63.78,84761.0,52.4981,52.5146,52.4899,52.5063,84761.0
2019-03-11 11:25:00,63.79,63.81,63.78,63.8,76490.0,52.5146,52.531,52.5063,52.5228,76490.0
2019-03-11 11:30:00,63.81,63.81,63.78,63.79,251164.0,52.531,52.531,52.5063,52.5146,251164.0
2019-03-11 11:35:00,63.8,63.83,63.78,63.81,156075.0,52.5228,52.5475,52.5063,52.531,156075.0
2019-03-11 11:40:00,63.82,63.83,63.79,63.8,81611.0,52.5393,52.5475,52.5146,52.5228,81611.0
2019-03-11 11:45:00,63.8,63.81,63.77,63.78,80343.0,52.5228,52.531,52.4981,52.5063,80343.0
2019-03-11 11:50:00,63.78,63.8,63.77,63.8,67194.0,52.5063,52.5228,52.4981,52.5228,67194.0
2019-03-11 11:55:00,63.8,63.83,63.79,63.82,52858.0,52.5228,52.5475,52.5146,52.5393,52858.0
2019-03-11 12:00:00,63.81,63.83,63.79,63.83,121191.0,52.531,52.5475,52.5146,52.5475,121191.0
2019-03-11 12:05:00,63.82,63.86,63.82,63.84,321927.0,52.5393,52.5722,52.5393,52.5557,321927.0
2019-03-11 12:10:00,63.84,63.84,63.79,63.81,132005.0,52.5557,52.5557,52.5146,52.531,132005.0
2019-03-11 12:15:00,63.82,63.84,63.81,63.83,54158.0,52.5393,52.5557,52.531,52.5475,54158.0
2019-03-11 12:20:00,63.83,63.85,63.82,63.83,98962.0,52.5475,52.5639,52.5393,52.5475,98962.0
2019-03-11 12:25:00,63.83,63.84,63.81,63.81,163218.0,52.5475,52.5557,52.531,52.531,163218.0
2019-03-11 12:30:00,63.8,63.84,63.8,63.83,131609.0,52.5228,52.5557,52.5228,52.5475,131609.0
2019-03-11 12:35:00,63.82,63.84,63.81,63.82,59287.0,52.5393,52.5557,52.531,52.5393,59287.0
2019-03-11 12:40:00,63.82,63.83,63.8,63.82,76975.0,52.5393,52.5475,52.5228,52.5393,76975.0
2019-03-11 12:45:00,63.82,63.83,63.79,63.79,70297.0,52.5393,52.5475,52.5146,52.5146,70297.0
2019-03-11 12:50:00,63.79,63.84,63.79,63.83,362578.0,52.5146,52.5557,52.5146,52.5475,362578.0
2019-03-11 12:55:00,63.83,63.86,63.82,63.86,110320.0,52.5475,52.5722,52.5393,52.5722,110320.0
2019-03-11 13:00:00,63.86,63.87,63.84,63.85,57359.0,52.5722,52.5804,52.5557,52.5639,57359.0
2019-03-11 13:05:00,63.85,63.87,63.84,63.86,185180.0,52.5639,52.5804,52.5557,52.5722,185180.0
2019-03-11 13:10:00,63.85,63.88,63.84,63.88,128868.0,52.5639,52.5886,52.5557,52.5886,128868.0
2019-03-11 13:15:00,63.88,63.93,63.87,63.91,78667.0,52.5886,52.6298,52.5804,52.6133,78667.0
2019-03-11 13:20:00,63.91,63.92,63.89,63.89,54925.0,52.6133,52.6216,52.5969,52.5969,54925.0
2019-03-11 13:25:00,63.9,63.92,63.89,63.91,63623.0,52.6051,52.6216,52.5969,52.6133,63623.0
2019-03-11 13:30:00,63.92,63.94,63.9,63.93,170287.0,52.6216,52.638,52.6051,52.6298,170287.0
2019-03-11 13:35:00,63.93,63.95,63.92,63.94,57080.0,52.6298,52.6463,52.6216,52.638,57080.0
2019-03-11 13:40:00,63.94,63.96,63.93,63.94,86552.0,52.638,52.6545,52.6298,52.638,86552.0
2019-03-11 13:45:00,63.94,63.95,63.92,63.92,71856.0,52.638,52.6463,52.6216,52.6216,71856.0
2019-03-11 13:50:00,63.92,63.95,63.91,63.94,134789.0,52.6216,52.6463,52.6133,52.638,134789.0
2019-03-11 13:55:00,63.94,63.97,63.93,63.97,84718.0,52.638,52.6627,52.6298,52.6627,84718.0
2019-03-11 14:00:00,63.97,63.98,63.95,63.96,113266.0,52.6627,52.671,52.6463,52.6545,113266.0
2019-03-11 14:05:00,63.97,63.98,63.95,63.95,145023.0,52.6627,52.671,52.6463,52.6463,145023.0
2019-03-11 14:10:00,63.95,63.96,63.93,63.95,173590.0,52.6463,52.6545,52.6298,52.6463,173590.0
2019-03-11 14:15:00,63.95,63.95,63.93,63.93,148961.0,52.6463,52.6463,52.6298,52.6298,148961.0
2019-03-11 14:20:00,63.94,63.98,63.93,63.97,133663.0,52.638,52.671,52.6298,52.6627,133663.0
2019-03-11 14:25:00,63.97,63.97,63.95,63.96,80059.0,52.6627,52.6627,52.6463,52.6545,80059.0
2019-03-11 14:30:00,63.96,63.97,63.95,63.96,103186.0,52.6545,52.6627,52.6463,52.6545,103186.0
2019-03-11 14:35:00,63.96,63.97,63.93,63.97,372331.0,52.6545,52.6627,52.6298,52.6627,372331.0
2019-03-11 14:40:00,63.96,63.97,63.95,63.96,109753.0,52.6545,52.6627,52.6463,52.6545,109753.0
2019-03-11 14:45:00,63.96,63.97,63.95,63.95,90857.0,52.6545,52.6627,52.6463,52.6463,90857.0
2019-03-11 14:50:00,63.95,63.97,63.94,63.95,202866.0,52.6463,52.6627,52.638,52.6463,202866.0
2019-03-11 14:55:00,63.95,63.96,63.93,63.96,94689.0,52.6463,52.6545,52.6298,52.6545,94689.0
2019-03-11 15:00:00,63.95,63.95,63.92,63.94,570402.0,52.6463,52.6463,52.6216,52.638,570402.0
2019-03-11 15:05:00,63.94,63.96,63.94,63.96,104977.0,52.638,52.6545,52.638,52.6545,104977.0
2019-03-11 15:10:00,63.95,63.98,63.95,63.98,62219.0,52.6463,52.671,52.6463,52.671,62219.0
2019-03-11 15:15:00,63.98,63.99,63.97,63.98,139199.0,52.671,52.6792,52.6627,52.671,139199.0
2019-03-11 15:20:00,63.98,64.01,63.97,64.01,132945.0,52.671,52.6957,52.6627,52.6957,132945.0
2019-03-11 15:25:00,64.01,64.01,63.98,64.0,255229.0,52.6957,52.6957,52.671,52.6874,255229.0
2019-03-11 15:30:00,63.99,64.01,63.99,64.01,152107.0,52.6792,52.6957,52.6792,52.6957,152107.0
2019-03-11 15:35:00,64.01,64.02,63.99,63.99,367055.0,52.6957,52.7039,52.6792,52.6792,367055.0
2019-03-11 15:40:00,63.99,64.01,63.98,64.01,463461.0,52.6792,52.6957,52.671,52.6957,463461.0
2019-03-11 15:45:00,64.01,64.02,64.0,64.02,323787.0,52.6957,52.7039,52.6874,52.7039,323787.0
2019-03-11 15:50:00,64.02,64.02,63.98,63.99,760454.0,52.7039,52.7039,52.671,52.6792,760454.0
2019-03-11 15:55:00,63.99,64.04,63.98,64.03,1876520.0,52.6792,52.7204,52.671,52.7121,1876520.0
2019-03-12 09:30:00,63.99,64.05,63.99,64.03,303834.0,52.6792,52.7286,52.6792,52.7121,303834.0
2019-03-12 09:35:00,64.03,64.07,64.02,64.05,206252.0,52.7121,52.7451,52.7039,52.7286,206252.0
2019-03-12 09:40:00,64.05,64.07,64.03,64.04,366955.0,52.7286,52.7451,52.7121,52.7204,366955.0
2019-03-12 09:45:00,64.05,64.07,64.02,64.06,274348.0,52.7286,52.7451,52.7039,52.7368,274348.0
2019-03-12 09:50:00,64.06,64.09,64.05,64.09,188694.0,52.7368,52.7615,52.7286,52.7615,188694.0
2019-03-12 09:55:00,64.09,64.09,64.06,64.07,207801.0,52.7615,52.7615,52.7368,52.7451,207801.0
2019-03-12 10:00:00,64.07,64.08,64.03,64.04,246155.0,52.7451,52.7533,52.7121,52.7204,246155.0
2019-03-12 10:05:00,64.05,64.06,64.02,64.04,4429417.0,52.7286,52.7368,52.7039,52.7204,4429417.0
2019-03-12 10:10:00,64.05,64.06,64.03,64.03,249035.0,52.7286,52.7368,52.7121,52.7121,249035.0
2019-03-12 10:15:00,64.03,64.05,64.01,64.05,456661.0,52.7121,52.7286,52.6957,52.7286,456661.0
2019-03-12 10:20:00,64.05,64.05,64.01,64.03,263130.0,52.7286,52.7286,52.6957,52.7121,263130.0
2019-03-12 10:25:00,64.03,64.07,64.03,64.07,85513.0,52.7121,52.7451,52.7121,52.7451,85513.0
2019-03-12 10:30:00,64.07,64.1,64.06,64.09,261919.0,52.7451,52.7698,52.7368,52.7615,261919.0
2019-03-12 10:35:00,64.09,64.1,64.08,64.09,436827.0,52.7615,52.7698,52.7533,52.7615,436827.0
2019-03-12 10:40:00,64.09,64.09,64.06,64.07,294256.0,52.7615,52.7615,52.7368,52.7451,294256.0
2019-03-12 10:45:00,64.06,64.1,64.05,64.09,175893.0,52.7368,52.7698,52.7286,52.7615,175893.0
2019-03-12 10:50:00,64.09,64.11,64.07,64.09,177387.0,52.7615,52.778,52.7451,52.7615,177387.0
2019-03-12 10:55:00,64.09,64.09,64.06,64.08,199277.0,52.7615,52.7615,52.7368,52.7533,199277.0
2019-03-12 11:00:00,64.07,64.07,63.99,64.0,263486.0,52.7451,52.7451,52.6792,52.6874,263486.0
2019-03-12 11:05:00,64.0,64.03,63.99,64.03,147446.0,52.6874,52.7121,52.6792,52.7121,147446.0
2019-03-12 11:10:00,64.03,64.05,63.97,63.99,338642.0,52.7121,52.7286,52.6627,52.6792,338642.0
2019-03-12 11:15:00,63.98,64.01,63.96,64.0,234493.0,52.671,52.6957,52.6545,52.6874,234493.0
2019-03-12 11:20:00,64.0,64.04,63.99,64.02,168453.0,52.6874,52.7204,52.6792,52.7039,168453.0
2019-03-12 11:25:00,64.02,64.05,63.99,64.03,223781.0,52.7039,52.7286,52.6792,52.7121,223781.0
2019-03-12 11:30:00,64.04,64.06,64.02,64.05,122573.0,52.7204,52.7368,52.7039,52.7286,122573.0
2019-03-12 11:35:00,64.06,64.09,64.05,64.07,103041.0,52.7368,52.7615,52.7286,52.7451,103041.0
2019-03-12 11:40:00,64.08,64.09,64.05,64.09,561722.0,52.7533,52.7615,52.7286,52.7615,561722.0
2019-03-12 11:45:00,64.09,64.09,64.05,64.07,104360.0,52.7615,52.7615,52.7286,52.7451,104360.0
2019-03-12 11:50:00,64.06,64.08,64.05,64.08,146006.0,52.7368,52.7533,52.7286,52.7533,146006.0
2019-03-12 11:55:00,64.08,64.08,64.05,64.07,135734.0,52.7533,52.7533,52.7286,52.7451,135734.0
2019-03-12 12:00:00,64.07,64.08,64.04,64.05,123157.0,52.7451,52.7533,52.7204,52.7286,123157.0
2019-03-12 12:05:00,64.05,64.06,64.03,64.04,62766.0,52.7286,52.7368,52.7121,52.7204,62766.0
2019-03-12 12:10:00,64.05,64.09,64.04,64.08,39230.0,52.7286,52.7615,52.7204,52.7533,39230.0
2019-03-12 12:15:00,64.08,64.09,64.07,64.08,33025.0,52.7533,52.7615,52.7451,52.7533,33025.0
2019-03-12 12:20:00,64.08,64.09,64.05,64.07,114189.0,52.7533,52.7615,52.7286,52.7451,114189.0
2019-03-12 12:25:00,64.07,64.11,64.07,64.09,97868.0,52.7451,52.778,52.7451,52.7615,97868.0
2019-03-12 12:30:00,64.09,64.1,64.04,64.05,143049.0,52.7615,52.7698,52.7204,52.7286,143049.0
2019-03-12 12:35:00,64.05,64.07,64.04,64.06,89051.0,52.7286,52.7451,52.7204,52.7368,89051.0
2019-03-12 12:40:00,64.06,64.07,64.03,64.04,84618.0,52.7368,52.7451,52.7121,52.7204,84618.0
2019-03-12 12:45:00,64.04,64.06,64.03,64.05,65798.0,52.7204,52.7368,52.7121,52.7286,65798.0
2019-03-12 12:50:00,64.05,64.06,64.03,64.05,59377.0,52.7286,52.7368,52.7121,52.7286,59377.0
2019-03-12 12:55:00,64.05,64.07,64.04,64.05,145081.0,52.7286,52.7451,52.7204,52.7286,145081.0
2019-03-12 13:00:00,64.06,64.07,64.03,64.04,93994.0,52.7368,52.7451,52.7121,52.7204,93994.0
2019-03-12 13:05:00,64.04,64.06,64.02,64.05,63199.0,52.7204,52.7368,52.7039,52.7286,63199.0
2019-03-12 13:10:00,64.05,64.06,64.03,64.04,134720.0,52.7286,52.7368,52.7121,52.7204,134720.0
2019-03-12 13:15:00,64.03,64.04,64.01,64.02,201554.0,52.7121,52.7204,52.6957,52.7039,201554.0
2019-03-12 13:20:00,64.02,64.04,64.01,64.03,129366.0,52.7039,52.7204,52.6957,52.7121,129366.0
2019-03-12 13:25:00,64.03,64.04,64.02,64.03,81101.0,52.7121,52.7204,52.7039,52.7121,81101.0
2019-03-12 13:30:00,64.03,64.04,64.0,64.02,315056.0,52.7121,52.7204,52.6874,52.7039,315056.0
2019-03-12 13:35:00,64.02,64.03,64.0,64.03,409329.0,52.7039,52.7121,52.6874,52.7121,409329.0
2019-03-12 13:40:00,64.03,64.04,64.02,64.04,100546.0,52.7121,52.7204,52.7039,52.7204,100546.0
2019-03-12 13:45:00,64.03,64.06,64.03,64.05,91013.0,52.7121,52.7368,52.7121,52.7286,91013.0
2019-03-12 13:50:00,64.05,64.06,64.04,64.05,100311.0,52.7286,52.7368,52.7204,52.7286,100311.0
2019-03-12 13:55:00,64.06,64.06,64.05,64.06,30731.0,52.7368,52.7368,52.7286,52.7368,30731.0
2019-03-12 14:00:00,64.06,64.08,64.05,64.07,92269.0,52.7368,52.7533,52.7286,52.7451,92269.0
2019-03-12 14:05:00,64.07,64.08,64.06,64.07,36842.0,52.7451,52.7533,52.7368,52.7451,36842.0
2019-03-12 14:10:00,64.07,64.08,64.06,64.06,155244.0,52.7451,52.7533,52.7368,52.7368,155244.0
2019-03-12 14:15:00,64.06,64.07,64.06,64.06,111625.0,52.7368,52.7451,52.7368,52.7368,111625.0
2019-03-12 14:20:00,64.06,64.07,64.05,64.06,40311.0,52.7368,52.7451,52.7286,52.7368,40311.0
2019-03-12 14:25:00,64.06,64.06,64.02,64.03,861706.0,52.7368,52.7368,52.7039,52.7121,861706.0
2019-03-12 14:30:00,64.03,64.06,64.02,64.05,594530.0,52.7121,52.7368,52.7039,52.7286,594530.0
2019-03-12 14:35:00,64.05,64.06,64.04,64.05,127288.0,52.7286,52.7368,52.7204,52.7286,127288.0
2019-03-12 14:40:00,64.05,64.06,64.04,64.05,119722.0,52.7286,52.7368,52.7204,52.7286,119722.0
2019-03-12 14:45:00,64.06,64.06,64.04,64.04,132974.0,52.7368,52.7368,52.7204,52.7204,132974.0
2019-03-12 14:50:00,64.04,64.05,64.0,64.01,312375.0,52.7204,52.7286,52.6874,52.6957,312375.0
2019-03-12 14:55:00,64.01,64.04,64.0,64.03,246500.0,52.6957,52.7204,52.6874,52.7121,246500.0
2019-03-12 15:00:00,64.03,64.04,64.0,64.01,367440.0,52.7121,52.7204,52.6874,52.6957,367440.0
2019-03-12 15:05:00,64.01,64.02,64.0,64.01,381127.0,52.6957,52.7039,52.6874,52.6957,381127.0
2019-03-12 15:10:00,64.01,64.01,63.95,63.95,393677.0,52.6957,52.6957,52.6463,52.6463,393677.0
2019-03-12 15:15:00,63.95,63.96,63.91,63.92,176545.0,52.6463,52.6545,52.6133,52.6216,176545.0
2019-03-12 15:20:00,63.92,63.98,63.9,63.97,474531.0,52.6216,52.671,52.6051,52.6627,474531.0
2019-03-12 15:25:00,63.98,64.03,63.96,64.0,215502.0,52.671,52.7121,52.6545,52.6874,215502.0
2019-03-12 15:30:00,64.0,64.02,63.95,63.97,2432239.0,52.6874,52.7039,52.6463,52.6627,2432239.0
2019-03-12 15:35:00,63.97,63.99,63.94,63.99,167412.0,52.6627,52.6792,52.638,52.6792,167412.0
2019-03-12 15:40:00,63.99,64.04,63.97,64.03,154296.0,52.6792,52.7204,52.6627,52.7121,154296.0
2019-03-12 15:45:00,64.03,64.05,64.0,64.01,241477.0,52.7121,52.7286,52.6874,52.6957,241477.0
2019-03-12 15:50:00,64.01,64.02,63.99,63.99,323353.0,52.6957,52.7039,52.6792,52.6792,323353.0
2019-03-12 15:55:00,64.0,64.02,63.96,64.01,2079187.0,52.6874,52.7039,52.6545,52.6957,2079187.0
2019-03-13 09:30:00,64.22,64.26,64.21,64.24,269720.0,52.8685,52.9015,52.8603,52.885,269720.0
2019-03-13 09:35:00,64.24,64.26,64.23,64.24,243072.0,52.885,52.9015,52.8768,52.885,243072.0
2019-03-13 09:40:00,64.24,64.27,64.23,64.26,251208.0,52.885,52.9097,52.8768,52.9015,251208.0
2019-03-13 09:45:00,64.27,64.28,64.22,64.23,136046.0,52.9097,52.9179,52.8685,52.8768,136046.0
2019-03-13 09:50:00,64.23,64.29,64.22,64.28,300711.0,52.8768,52.9262,52.8685,52.9179,300711.0
2019-03-13 09:55:00,64.28,64.3,64.27,64.27,102909.0,52.9179,52.9344,52.9097,52.9097,102909.0
2019-03-13 10:00:00,64.28,64.31,64.27,64.28,338379.0,52.9179,52.9426,52.9097,52.9179,338379.0
2019-03-13 10:05:00,64.28,64.29,64.25,64.26,184733.0,52.9179,52.9262,52.8932,52.9015,184733.0
2019-03-13 10:10:00,64.26,64.29,64.25,64.26,76526.0,52.9015,52.9262,52.8932,52.9015,76526.0
2019-03-13 10:15:00,64.26,64.29,64.25,64.29,94079.0,52.9015,52.9262,52.8932,52.9262,94079.0
2019-03-13 10:20:00,64.28,64.29,64.25,64.27,611550.0,52.9179,52.9262,52.8932,52.9097,611550.0
2019-03-13 10:25:00,64.26,64.28,64.25,64.25,190062.0,52.9015,52.9179,52.8932,52.8932,190062.0
2019-03-13 10:30:00,64.26,64.3,64.25,64.3,118780.0,52.9015,52.9344,52.8932,52.9344,118780.0
2019-03-13 10:35:00,64.3,64.31,64.29,64.3,126762.0,52.9344,52.9426,52.9262,52.9344,126762.0
2019-03-13 10:40:00,64.3,64.3,64.26,64.27,91426.0,52.9344,52.9344,52.9015,52.9097,91426.0
2019-03-13 10:45:00,64.27,64.32,64.27,64.31,152224.0,52.9097,52.9509,52.9097,52.9426,152224.0
2019-03-13 10:50:00,64.31,64.34,64.31,64.34,261447.0,52.9426,52.9673,52.9426,52.9673,261447.0
2019-03-13 10:55:00,64.34,64.35,64.3,64.31,218641.0,52.9673,52.9756,52.9344,52.9426,218641.0
2019-03-13 11:00:00,64.31,64.34,64.3,64.33,193847.0,52.9426,52.9673,52.9344,52.9591,193847.0
2019-03-13 11:05:00,64.32,64.35,64.31,64.34,211062.0,52.9509,52.9756,52.9426,52.9673,211062.0
2019-03-13 11:10:00,64.34,64.38,64.32,64.36,249929.0,52.9673,53.0003,52.9509,52.9838,249929.0
2019-03-13 11:15:00,64.37,64.41,64.36,64.4,133176.0,52.992,53.025,52.9838,53.0167,133176.0
2019-03-13 11:20:00,64.4,64.42,64.39,64.42,81142.0,53.0167,53.0332,53.0085,53.0332,81142.0
2019-03-13 11:25:00,64.42,64.45,64.41,64.44,89514.0,53.0332,53.0579,53.025,53.0497,89514.0
2019-03-13 11:30:00,64.45,64.47,64.44,64.45,149459.0,53.0579,53.0744,53.0497,53.0579,149459.0
2019-03-13 11:35:00,64.46,64.47,64.4,64.41,307881.0,53.0661,53.0744,53.0167,53.025,307881.0
2019-03-13 11:40:00,64.41,64.42,64.4,64.41,139728.0,53.025,53.0332,53.0167,53.025,139728.0
2019-03-13 11:45:00,64.41,64.42,64.39,64.4,132660.0,53.025,53.0332,53.0085,53.0167,132660.0
2019-03-13 11:50:00,64.41,64.44,64.39,64.44,142730.0,53.025,53.0497,53.0085,53.0497,142730.0
2019-03-13 11:55:00,64.44,64.46,64.44,64.45,82718.0,53.0497,53.0661,53.0497,53.0579,82718.0
2019-03-13 12:00:00,64.45,64.48,64.44,64.47,163732.0,53.0579,53.0826,53.0497,53.0744,163732.0
2019-03-13 12:05:00,64.47,64.49,64.46,64.47,74983.0,53.0744,53.0908,53.0661,53.0744,74983.0
2019-03-13 12:10:00,64.46,64.47,64.43,64.44,101295.0,53.0661,53.0744,53.0414,53.0497,101295.0
2019-03-13 12:15:00,64.43,64.44,64.4,64.41,58775.0,53.0414,53.0497,53.0167,53.025,58775.0
2019-03-13 12:20:00,64.4,64.41,64.38,64.39,210450.0,53.0167,53.025,53.0003,53.0085,210450.0
2019-03-13 12:25:00,64.39,64.42,64.38,64.4,460489.0,53.0085,53.0332,53.0003,53.0167,460489.0
2019-03-13 12:30:00,64.4,64.42,64.38,64.4,146248.0,53.0167,53.0332,53.0003,53.0167,146248.0
2019-03-13 12:35:00,64.4,64.44,64.4,64.44,82007.0,53.0167,53.0497,53.0167,53.0497,82007.0
2019-03-13 12:40:00,64.43,64.49,64.43,64.49,119639.0,53.0414,53.0908,53.0414,53.0908,119639.0
2019-03-13 12:45:00,64.48,64.49,64.45,64.46,179855.0,53.0826,53.0908,53.0579,53.0661,179855.0
2019-03-13 12:50:00,64.47,64.5,64.46,64.48,130410.0,53.0744,53.0991,53.0661,53.0826,130410.0
2019-03-13 12:55:00,64.48,64.49,64.47,64.49,57818.0,53.0826,53.0908,53.0744,53.0908,57818.0
2019-03-13 13:00:00,64.49,64.5,64.48,64.5,55903.0,53.0908,53.0991,53.0826,53.0991,55903.0
2019-03-13 13:05:00,64.51,64.52,64.49,64.51,43839.0,53.1073,53.1155,53.0908,53.1073,43839.0
2019-03-13 13:10:00,64.51,64.52,64.5,64.51,41532.0,53.1073,53.1155,53.0991,53.1073,41532.0
2019-03-13 13:15:00,64.52,64.52,64.5,64.51,125256.0,53.1155,53.1155,53.0991,53.1073,125256.0
2019-03-13 13:20:00,64.51,64.51,64.48,64.5,139178.0,53.1073,53.1073,53.0826,53.0991,139178.0
2019-03-13 13:25:00,64.5,64.51,64.49,64.5,21621.0,53.0991,53.1073,53.0908,53.0991,21621.0
2019-03-13 13:30:00,64.5,64.51,64.49,64.49,34205.0,53.0991,53.1073,53.0908,53.0908,34205.0
2019-03-13 13:35:00,64.5,64.52,64.49,64.51,78791.0,53.0991,53.1155,53.0908,53.1073,78791.0
2019-03-13 13:40:00,64.51,64.52,64.48,64.48,72412.0,53.1073,53.1155,53.0826,53.0826,72412.0
2019-03-13 13:45:00,64.48,64.5,64.47,64.5,73421.0,53.0826,53.0991,53.0744,53.0991,73421.0
2019-03-13 13:50:00,64.5,64.51,64.48,64.51,316142.0,53.0991,53.1073,53.0826,53.1073,316142.0
2019-03-13 13:55:00,64.51,64.51,64.49,64.51,204149.0,53.1073,53.1073,53.0908,53.1073,204149.0
2019-03-13 14:00:00,64.5,64.55,64.5,64.54,220831.0,53.0991,53.1402,53.0991,53.132,220831.0
2019-03-13 14:05:00,64.54,64.56,64.54,64.56,162482.0,53.132,53.1484,53.132,53.1484,162482.0
2019-03-13 14:10:00,64.56,64.56,64.53,64.53,89575.0,53.1484,53.1484,53.1238,53.1238,89575.0
2019-03-13 14:15:00,64.53,64.55,64.53,64.55,101581.0,53.1238,53.1402,53.1238,53.1402,101581.0
2019-03-13 14:20:00,64.55,64.55,64.53,64.53,36187.0,53.1402,53.1402,53.1238,53.1238,36187.0
2019-03-13 14:25:00,64.54,64.56,64.53,64.55,414203.0,53.132,53.1484,53.1238,53.1402,414203.0
2019-03-13 14:30:00,64.55,64.55,64.51,64.53,381940.0,53.1402,53.1402,53.1073,53.1238,381940.0
2019-03-13 14:35:00,64.52,64.54,64.52,64.53,112583.0,53.1155,53.132,53.1155,53.1238,112583.0
2019-03-13 14:40:00,64.53,64.53,64.5,64.51,260119.0,53.1238,53.1238,53.0991,53.1073,260119.0
2019-03-13 14:45:00,64.51,64.51,64.41,64.43,999554.0,53.1073,53.1073,53.025,53.0414,999554.0
2019-03-13 14:50:00,64.43,64.47,64.4,64.47,230425.0,53.0414,53.0744,53.0167,53.0744,230425.0
2019-03-13 14:55:00,64.46,64.53,64.45,64.52,209553.0,53.0661,53.1238,53.0579,53.1155,209553.0
2019-03-13 15:00:00,64.51,64.51,64.46,64.5,127010.0,53.1073,53.1073,53.0661,53.0991,127010.0
2019-03-13 15:05:00,64.5,64.52,64.47,64.48,155206.0,53.0991,53.1155,53.0744,53.0826,155206.0
2019-03-13 15:10:00,64.48,64.51,64.47,64.48,406044.0,53.0826,53.1073,53.0744,53.0826,406044.0
2019-03-13 15:15:00,64.48,64.54,64.46,64.5,447405.0,53.0826,53.132,53.0661,53.0991,447405.0
2019-03-13 15:20:00,64.49,64.5,64.47,64.49,110103.0,53.0908,53.0991,53.0744,53.0908,110103.0
2019-03-13 15:25:00,64.5,64.53,64.48,64.5,182181.0,53.0991,53.1238,53.0826,53.0991,182181.0
2019-03-13 15:30:00,64.49,64.55,64.48,64.54,147542.0,53.0908,53.1402,53.0826,53.132,147542.0
2019-03-13 15:35:00,64.54,64.59,64.53,64.58,164459.0,53.132,53.1731,53.1238,53.1649,164459.0
2019-03-13 15:40:00,64.58,64.58,64.54,64.56,166172.0,53.1649,53.1649,53.132,53.1484,166172.0
2019-03-13 15:45:00,64.56,64.58,64.53,64.54,665080.0,53.1484,53.1649,53.1238,53.132,665080.0
2019-03-13 15:50:00,64.55,64.57,64.53,64.53,618627.0,53.1402,53.1567,53.1238,53.1238,618627.0
2019-03-13 15:55:00,64.53,64.55,64.5,64.54,1199848.0,53.1238,53.1402,53.0991,53.132,1199848.0
2019-03-14 09:30:00,64.49,64.5,64.44,64.48,271202.0,53.0908,53.0991,53.0497,53.0826,271202.0
2019-03-14 09:35:00,64.48,64.5,64.45,64.49,136549.0,53.0826,53.0991,53.0579,53.0908,136549.0
2019-03-14 09:40:00,64.49,64.51,64.45,64.46,4753501.0,53.0908,53.1073,53.0579,53.0661,4753501.0
2019-03-14 09:45:00,64.46,64.5,64.45,64.48,54532.0,53.0661,53.0991,53.0579,53.0826,54532.0
2019-03-14 09:50:00,64.48,64.51,64.47,64.5,50485.0,53.0826,53.1073,53.0744,53.0991,50485.0
2019-03-14 09:55:00,64.51,64.53,64.5,64.52,63774.0,53.1073,53.1238,53.0991,53.1155,63774.0
2019-03-14 10:00:00,64.51,64.52,64.45,64.46,139713.0,53.1073,53.1155,53.0579,53.0661,139713.0
2019-03-14 10:05:00,64.45,64.47,64.4,64.41,61317.0,53.0579,53.0744,53.0167,53.025,61317.0
2019-03-14 10:10:00,64.41,64.43,64.41,64.41,77793.0,53.025,53.0414,53.025,53.025,77793.0
2019-03-14 10:15:00,64.42,64.44,64.39,64.42,501377.0,53.0332,53.0497,53.0085,53.0332,501377.0
2019-03-14 10:20:00,64.42,64.46,64.42,64.44,177463.0,53.0332,53.0661,53.0332,53.0497,177463.0
2019-03-14 10:25:00,64.44,64.46,64.43,64.45,63353.0,53.0497,53.0661,53.0414,53.0579,63353.0
2019-03-14 10:30:00,64.44,64.5,64.41,64.47,154090.0,53.0497,53.0991,53.025,53.0744,154090.0
2019-03-14 10:35:00,64.47,64.49,64.43,64.48,636825.0,53.0744,53.0908,53.0414,53.0826,636825.0
2019-03-14 10:40:00,64.49,64.52,64.46,64.47,437530.0,53.0908,53.1155,53.0661,53.0744,437530.0
2019-03-14 10:45:00,64.46,64.47,64.43,64.46,116398.0,53.0661,53.0744,53.0414,53.0661,116398.0
2019-03-14 10:50:00,64.47,64.48,64.45,64.47,132983.0,53.0744,53.0826,53.0579,53.0744,132983.0
2019-03-14 10:55:00,64.48,64.5,64.44,64.45,373306.0,53.0826,53.0991,53.0497,53.0579,373306.0
2019-03-14 11:00:00,64.45,64.47,64.42,64.44,85558.0,53.0579,53.0744,53.0332,53.0497,85558.0
2019-03-14 11:05:00,64.45,64.48,64.44,64.45,120369.0,53.0579,53.0826,53.0497,53.0579,120369.0
2019-03-14 11:10:00,64.45,64.51,64.44,64.5,86610.0,53.0579,53.1073,53.0497,53.0991,86610.0
2019-03-14 11:15:00,64.51,64.55,64.49,64.52,138551.0,53.1073,53.1402,53.0908,53.1155,138551.0
2019-03-14 11:20:00,64.51,64.52,64.49,64.5,37356.0,53.1073,53.1155,53.0908,53.0991,37356.0
2019-03-14 11:25:00,64.49,64.5,64.47,64.49,65762.0,53.0908,53.0991,53.0744,53.0908,65762.0
2019-03-14 11:30:00,64.49,64.51,64.46,64.51,147608.0,53.0908,53.1073,53.0661,53.1073,147608.0
2019-03-14 11:35:00,64.5,64.53,64.48,64.53,82914.0,53.0991,53.1238,53.0826,53.1238,82914.0
2019-03-14 11:40:00,64.53,64.6,64.53,64.59,234606.0,53.1238,53.1814,53.1238,53.1731,234606.0
2019-03-14 11:45:00,64.59,64.62,64.58,64.61,178717.0,53.1731,53.1978,53.1649,53.1896,178717.0
2019-03-14 11:50:00,64.62,64.63,64.6,64.61,222615.0,53.1978,53.2061,53.1814,53.1896,222615.0
2019-03-14 11:55:00,64.62,64.62,64.58,64.61,104804.0,53.1978,53.1978,53.1649,53.1896,104804.0
2019-03-14 12:00:00,64.61,64.62,64.59,64.61,348602.0,53.1896,53.1978,53.1731,53.1896,348602.0
2019-03-14 12:05:00,64.61,64.65,64.61,64.64,408759.0,53.1896,53.2225,53.1896,53.2143,408759.0
2019-03-14 12:10:00,64.63,64.64,64.59,64.61,119829.0,53.2061,53.2143,53.1731,53.1896,119829.0
2019-03-14 12:15:00,64.61,64.63,64.6,64.62,61143.0,53.1896,53.2061,53.1814,53.1978,61143.0
2019-03-14 12:20:00,64.63,64.63,64.58,64.59,101787.0,53.2061,53.2061,53.1649,53.1731,101787.0
2019-03-14 12:25:00,64.58,64.62,64.57,64.58,82453.0,53.1649,53.1978,53.1567,53.1649,82453.0
2019-03-14 12:30:00,64.58,64.6,64.55,64.55,273058.0,53.1649,53.1814,53.1402,53.1402,273058.0
2019-03-14 12:35:00,64.55,64.59,64.54,64.58,101839.0,53.1402,53.1731,53.132,53.1649,101839.0
2019-03-14 12:40:00,64.58,64.59,64.57,64.57,81167.0,53.1649,53.1731,53.1567,53.1567,81167.0
2019-03-14 12:45:00,64.57,64.59,64.57,64.58,100320.0,53.1567,53.1731,53.1567,53.1649,100320.0
2019-03-14 12:50:00,64.58,64.59,64.54,64.55,102103.0,53.1649,53.1731,53.132,53.1402,102103.0
2019-03-14 12:55:00,64.54,64.6,64.54,64.59,90746.0,53.132,53.1814,53.132,53.1731,90746.0
2019-03-14 13:00:00,64.59,64.6,64.57,64.58,136127.0,53.1731,53.1814,53.1567,53.1649,136127.0
2019-03-14 13:05:00,64.59,64.6,64.56,64.57,52363.0,53.1731,53.1814,53.1484,53.1567,52363.0
2019-03-14 13:10:00,64.56,64.59,64.56,64.58,150595.0,53.1484,53.1731,53.1484,53.1649,150595.0
2019-03-14 13:15:00,64.57,64.59,64.57,64.58,82477.0,53.1567,53.1731,53.1567,53.1649,82477.0
2019-03-14 13:20:00,64.59,64.59,64.55,64.55,125082.0,53.1731,53.1731,53.1402,53.1402,125082.0
2019-03-14 13:25:00,64.56,64.58,64.55,64.58,59863.0,53.1484,53.1649,53.1402,53.1649,59863.0
2019-03-14 13:30:00,64.58,64.58,64.55,64.55,95997.0,53.1649,53.1649,53.1402,53.1402,95997.0
2019-03-14 13:35:00,64.56,64.57,64.55,64.56,101085.0,53.1484,53.1567,53.1402,53.1484,101085.0
2019-03-14 13:40:00,64.56,64.57,64.53,64.55,52832.0,53.1484,53.1567,53.1238,53.1402,52832.0
2019-03-14 13:45:00,64.55,64.56,64.54,64.56,233796.0,53.1402,53.1484,53.132,53.1484,233796.0
2019-03-14 13:50:00,64.56,64.57,64.5,64.52,127970.0,53.1484,53.1567,53.0991,53.1155,127970.0
2019-03-14 13:55:00,64.52,64.53,64.51,64.53,66010.0,53.1155,53.1238,53.1073,53.1238,66010.0
2019-03-14 14:00:00,64.53,64.53,64.51,64.53,44974.0,53.1238,53.1238,53.1073,53.1238,44974.0
2019-03-14 14:05:00,64.52,64.56,64.52,64.55,43579.0,53.1155,53.1484,53.1155,53.1402,43579.0
2019-03-14 14:10:00,64.55,64.56,64.53,64.53,79397.0,53.1402,53.1484,53.1238,53.1238,79397.0
2019-03-14 14:15:00,64.53,64.56,64.53,64.56,95715.0,53.1238,53.1484,53.1238,53.1484,95715.0
2019-03-14 14:20:00,64.56,64.59,64.55,64.59,104734.0,53.1484,53.1731,53.1402,53.1731,104734.0
2019-03-14 14:25:00,64.58,64.59,64.56,64.57,76320.0,53.1649,53.1731,53.1484,53.1567,76320.0
2019-03-14 14:30:00,64.57,64.57,64.54,64.54,84709.0,53.1567,53.1567,53.132,53.132,84709.0
2019-03-14 14:35:00,64.54,64.55,64.53,64.54,102201.0,53.132,53.1402,53.1238,53.132,102201.0
2019-03-14 14:40:00,64.53,64.54,64.53,64.53,322492.0,53.1238,53.132,53.1238,53.1238,322492.0
2019-03-14 14:45:00,64.53,64.55,64.5,64.5,365371.0,53.1238,53.1402,53.0991,53.0991,365371.0
2019-03-14 14:50:00,64.51,64.53,64.5,64.51,107200.0,53.1073,53.1238,53.0991,53.1073,107200.0
2019-03-14 14:55:00,64.51,64.52,64.5,64.51,140796.0,53.1073,53.1155,53.0991,53.1073,140796.0
2019-03-14 15:00:00,64.5,64.51,64.49,64.51,641177.0,53.0991,53.1073,53.0908,53.1073,641177.0
2019-03-14 15:05:00,64.51,64.52,64.49,64.5,140468.0,53.1073,53.1155,53.0908,53.0991,140468.0
2019-03-14 15:10:00,64.5,64.51,64.48,64.48,144881.0,53.0991,53.1073,53.0826,53.0826,144881.0
2019-03-14 15:15:00,64.48,64.5,64.48,64.5,116778.0,53.0826,53.0991,53.0826,53.0991,116778.0
2019-03-14 15:20:00,64.5,64.5,64.48,64.48,86416.0,53.0991,53.0991,53.0826,53.0826,86416.0
2019-03-14 15:25:00,64.49,64.52,64.48,64.51,808876.0,53.0908,53.1155,53.0826,53.1073,808876.0
2019-03-14 15:30:00,64.5,64.53,64.49,64.5,223783.0,53.0991,53.1238,53.0908,53.0991,223783.0
2019-03-14 15:35:00,64.5,64.53,64.5,64.53,107638.0,53.0991,53.1238,53.0991,53.1238,107638.0
2019-03-14 15:40:00,64.53,64.55,64.52,64.55,173307.0,53.1238,53.1402,53.1155,53.1402,173307.0
2019-03-14 15:45:00,64.55,64.55,64.51,64.52,395257.0,53.1402,53.1402,53.1073,53.1155,395257.0
2019-03-14 15:50:00,64.52,64.54,64.51,64.51,402772.0,53.1155,53.132,53.1073,53.1073,402772.0
2019-03-14 15:55:00,64.51,64.54,64.49,64.54,1541409.0,53.1073,53.132,53.0908,53.132,1541409.0
2019-03-15 09:30:00,64.97,65.02,64.96,65.01,513456.0,53.486,53.5271,53.4777,53.5189,513456.0
2019-03-15 09:35:00,65.0,65.03,65.0,65.02,351703.0,53.5107,53.5354,53.5107,53.5271,351703.0
2019-03-15 09:40:00,65.01,65.08,65.01,65.08,203162.0,53.5189,53.5765,53.5189,53.5765,203162.0
2019-03-15 09:45:00,65.08,65.12,65.07,65.1,212128.0,53.5765,53.6095,53.5683,53.593,212128.0
2019-03-15 09:50:00,65.1,65.12,65.09,65.09,375873.0,53.593,53.6095,53.5848,53.5848,375873.0
2019-03-15 09:55:00,65.1,65.13,65.02,65.04,1131131.0,53.593,53.6177,53.5271,53.5436,1131131.0
2019-03-15 10:00:00,65.04,65.04,64.96,64.99,702099.0,53.5436,53.5436,53.4777,53.5024,702099.0
2019-03-15 10:05:00,64.99,65.02,64.96,64.98,240830.0,53.5024,53.5271,53.4777,53.4942,240830.0
2019-03-15 10:10:00,64.98,65.01,64.95,64.98,195952.0,53.4942,53.5189,53.4695,53.4942,195952.0
2019-03-15 10:15:00,64.98,64.99,64.92,64.98,604389.0,53.4942,53.5024,53.4448,53.4942,604389.0
2019-03-15 10:20:00,64.98,65.0,64.95,64.96,535925.0,53.4942,53.5107,53.4695,53.4777,535925.0
2019-03-15 10:25:00,64.96,65.01,64.95,65.01,142312.0,53.4777,53.5189,53.4695,53.5189,142312.0
2019-03-15 10:30:00,65.01,65.04,65.0,65.02,223736.0,53.5189,53.5436,53.5107,53.5271,223736.0
2019-03-15 10:35:00,65.01,65.02,64.96,64.98,167822.0,53.5189,53.5271,53.4777,53.4942,167822.0
2019-03-15 10:40:00,64.98,64.99,64.96,64.99,263567.0,53.4942,53.5024,53.4777,53.5024,263567.0
2019-03-15 10:45:00,64.99,65.0,64.97,64.99,204875.0,53.5024,53.5107,53.486,53.5024,204875.0
2019-03-15 10:50:00,64.99,65.0,64.95,64.95,153069.0,53.5024,53.5107,53.4695,53.4695,153069.0
2019-03-15 10:55:00,64.96,65.0,64.95,64.98,205862.0,53.4777,53.5107,53.4695,53.4942,205862.0
2019-03-15 11:00:00,64.97,65.0,64.97,64.97,170868.0,53.486,53.5107,53.486,53.486,170868.0
2019-03-15 11:05:00,64.98,65.0,64.97,64.98,385542.0,53.4942,53.5107,53.486,53.4942,385542.0
2019-03-15 11:10:00,64.99,65.01,64.96,65.01,309974.0,53.5024,53.5189,53.4777,53.5189,309974.0
2019-03-15 11:15:00,65.01,65.07,65.0,65.06,2666186.0,53.5189,53.5683,53.5107,53.5601,2666186.0
2019-03-15 11:20:00,65.06,65.08,65.05,65.07,260876.0,53.5601,53.5765,53.5518,53.5683,260876.0
2019-03-15 11:25:00,65.07,65.09,65.06,65.07,297726.0,53.5683,53.5848,53.5601,53.5683,297726.0
2019-03-15 11:30:00,65.08,65.09,65.04,65.06,309687.0,53.5765,53.5848,53.5436,53.5601,309687.0
2019-03-15 11:35:00,65.05,65.07,65.02,65.05,261805.0,53.5518,53.5683,53.5271,53.5518,261805.0
2019-03-15 11:40:00,65.04,65.07,65.03,65.06,111946.0,53.5436,53.5683,53.5354,53.5601,111946.0
2019-03-15 11:45:00,65.06,65.13,65.06,65.13,398902.0,53.5601,53.6177,53.5601,53.6177,398902.0
2019-03-15 11:50:00,65.13,65.16,65.09,65.1,184690.0,53.6177,53.6424,53.5848,53.593,184690.0
2019-03-15 11:55:00,65.1,65.1,65.05,65.08,315055.0,53.593,53.593,53.5518,53.5765,315055.0
2019-03-15 12:00:00,65.08,65.1,65.06,65.09,181917.0,53.5765,53.593,53.5601,53.5848,181917.0
2019-03-15 12:05:00,65.08,65.15,65.08,65.14,209136.0,53.5765,53.6342,53.5765,53.6259,209136.0
2019-03-15 12:10:00,65.14,65.16,65.12,65.14,343333.0,53.6259,53.6424,53.6095,53.6259,343333.0
2019-03-15 12:15:00,65.14,65.18,65.14,65.17,273161.0,53.6259,53.6589,53.6259,53.6506,273161.0
2019-03-15 12:20:00,65.16,65.2,65.15,65.19,217941.0,53.6424,53.6753,53.6342,53.6671,217941.0
2019-03-15 12:25:00,65.2,65.2,65.14,65.15,400070.0,53.6753,53.6753,53.6259,53.6342,400070.0
2019-03-15 12:30:00,65.16,65.19,65.13,65.15,502950.0,53.6424,53.6671,53.6177,53.6342,502950.0
2019-03-15 12:35:00,65.14,65.17,65.13,65.14,145054.0,53.6259,53.6506,53.6177,53.6259,145054.0
2019-03-15 12:40:00,65.15,65.17,65.13,65.16,158697.0,53.6342,53.6506,53.6177,53.6424,158697.0
2019-03-15 12:45:00,65.16,65.19,65.15,65.19,206911.0,53.6424,53.6671,53.6342,53.6671,206911.0
2019-03-15 12:50:00,65.19,65.2,65.16,65.17,241326.0,53.6671,53.6753,53.6424,53.6506,241326.0
2019-03-15 12:55:00,65.17,65.19,65.14,65.17,196534.0,53.6506,53.6671,53.6259,53.6506,196534.0
2019-03-15 13:00:00,65.18,65.21,65.18,65.2,317921.0,53.6589,53.6836,53.6589,53.6753,317921.0
2019-03-15 13:05:00,65.2,65.21,65.18,65.2,323751.0,53.6753,53.6836,53.6589,53.6753,323751.0
2019-03-15 13:10:00,65.19,65.2,65.17,65.18,193712.0,53.6671,53.6753,53.6506,53.6589,193712.0
2019-03-15 13:15:00,65.18,65.21,65.17,65.18,196273.0,53.6589,53.6836,53.6506,53.6589,196273.0
2019-03-15 13:20:00,65.18,65.19,65.17,65.19,126703.0,53.6589,53.6671,53.6506,53.6671,126703.0
2019-03-15 13:25:00,65.19,65.2,65.18,65.18,86931.0,53.6671,53.6753,53.6589,53.6589,86931.0
2019-03-15 13:30:00,65.19,65.2,65.18,65.2,173332.0,53.6671,53.6753,53.6589,53.6753,173332.0
2019-03-15 13:35:00,65.2,65.21,65.19,65.2,244014.0,53.6753,53.6836,53.6671,53.6753,244014.0
2019-03-15 13:40:00,65.21,65.21,65.19,65.2,155654.0,53.6836,53.6836,53.6671,53.6753,155654.0
2019-03-15 13:45:00,65.2,65.23,65.2,65.22,102470.0,53.6753,53.7,53.6753,53.6918,102470.0
2019-03-15 13:50:00,65.22,65.23,65.2,65.2,124950.0,53.6918,53.7,53.6753,53.6753,124950.0
2019-03-15 13:55:00,65.2,65.21,65.18,65.2,137681.0,53.6753,53.6836,53.6589,53.6753,137681.0
2019-03-15 14:00:00,65.2,65.2,65.17,65.19,324469.0,53.6753,53.6753,53.6506,53.6671,324469.0
2019-03-15 14:05:00,65.19,65.19,65.17,65.19,666620.0,53.6671,53.6671,53.6506,53.6671,666620.0
2019-03-15 14:10:00,65.19,65.19,65.16,65.17,481923.0,53.6671,53.6671,53.6424,53.6506,481923.0
2019-03-15 14:15:00,65.17,65.17,65.15,65.17,146850.0,53.6506,53.6506,53.6342,53.6506,146850.0
2019-03-15 14:20:00,65.17,65.17,65.15,65.16,203446.0,53.6506,53.6506,53.6342,53.6424,203446.0
2019-03-15 14:25:00,65.16,65.17,65.15,65.15,214360.0,53.6424,53.6506,53.6342,53.6342,214360.0
2019-03-15 14:30:00,65.15,65.17,65.15,65.15,365998.0,53.6342,53.6506,53.6342,53.6342,365998.0
2019-03-15 14:35:00,65.16,65.17,65.15,65.16,193715.0,53.6424,53.6506,53.6342,53.6424,193715.0
2019-03-15 14:40:00,65.16,65.18,65.15,65.15,270471.0,53.6424,53.6589,53.6342,53.6342,270471.0
2019-03-15 14:45:00,65.16,65.17,65.15,65.16,723383.0,53.6424,53.6506,53.6342,53.6424,723383.0
2019-03-15 14:50:00,65.16,65.16,65.14,65.15,241048.0,53.6424,53.6424,53.6259,53.6342,241048.0
2019-03-15 14:55:00,65.15,65.17,65.14,65.16,274245.0,53.6342,53.6506,53.6259,53.6424,274245.0
2019-03-15 15:00:00,65.16,65.19,65.16,65.17,225153.0,53.6424,53.6671,53.6424,53.6506,225153.0
2019-03-15 15:05:00,65.17,65.19,65.16,65.16,117458.0,53.6506,53.6671,53.6424,53.6424,117458.0
2019-03-15 15:10:00,65.16,65.16,65.13,65.15,192765.0,53.6424,53.6424,53.6177,53.6342,192765.0
2019-03-15 15:15:00,65.15,65.15,65.14,65.15,173065.0,53.6342,53.6342,53.6259,53.6342,173065.0
2019-03-15 15:20:00,65.14,65.17,65.14,65.16,256392.0,53.6259,53.6506,53.6259,53.6424,256392.0
2019-03-15 15:25:00,65.16,65.18,65.16,65.17,189632.0,53.6424,53.6589,53.6424,53.6506,189632.0
2019-03-15 15:30:00,65.17,65.18,65.15,65.15,240781.0,53.6506,53.6589,53.6342,53.6342,240781.0
2019-03-15 15:35:00,65.15,65.16,65.13,65.14,251524.0,53.6342,53.6424,53.6177,53.6259,251524.0
2019-03-15 15:40:00,65.14,65.16,65.14,65.16,392598.0,53.6259,53.6424,53.6259,53.6424,392598.0
2019-03-15 15:45:00,65.16,65.16,65.13,65.14,301604.0,53.6424,53.6424,53.6177,53.6259,301604.0
2019-03-15 15:50:00,65.14,65.14,65.12,65.13,764677.0,53.6259,53.6259,53.6095,53.6177,764677.0
2019-03-15 15:55:00,65.13,65.24,65.13,65.21,6291115.0,53.6177,53.7083,53.6177,53.6836,6291115.0
2019-03-18 09:30:00,65.33,65.36,65.31,65.35,445331.0,53.7823,53.807,53.7659,53.7988,445331.0
2019-03-18 09:35:00,65.34,65.37,65.34,65.36,342660.0,53.7906,53.8153,53.7906,53.807,342660.0
2019-03-18 09:40:00,65.36,65.39,65.34,65.38,3758095.0,53.807,53.8317,53.7906,53.8235,3758095.0
2019-03-18 09:45:00,65.38,65.39,65.35,65.37,491403.0,53.8235,53.8317,53.7988,53.8153,491403.0
2019-03-18 09:50:00,65.37,65.39,65.36,65.38,298756.0,53.8153,53.8317,53.807,53.8235,298756.0
2019-03-18 09:55:00,65.38,65.39,65.35,65.37,350424.0,53.8235,53.8317,53.7988,53.8153,350424.0
2019-03-18 10:00:00,65.37,65.39,65.36,65.37,250847.0,53.8153,53.8317,53.807,53.8153,250847.0
2019-03-18 10:05:00,65.37,65.39,65.35,65.38,171404.0,53.8153,53.8317,53.7988,53.8235,171404.0
2019-03-18 10:10:00,65.38,65.39,65.33,65.34,419084.0,53.8235,53.8317,53.7823,53.7906,419084.0
2019-03-18 10:15:00,65.34,65.37,65.32,65.37,442409.0,53.7906,53.8153,53.7741,53.8153,442409.0
2019-03-18 10:20:00,65.37,65.38,65.36,65.36,311779.0,53.8153,53.8235,53.807,53.807,311779.0
2019-03-18 10:25:00,65.37,65.37,65.35,65.35,594935.0,53.8153,53.8153,53.7988,53.7988,594935.0
2019-03-18 10:30:00,65.35,65.36,65.33,65.36,92917.0,53.7988,53.807,53.7823,53.807,92917.0
2019-03-18 10:35:00,65.36,65.36,65.31,65.33,239911.0,53.807,53.807,53.7659,53.7823,239911.0
2019-03-18 10:40:00,65.33,65.37,65.33,65.36,62218.0,53.7823,53.8153,53.7823,53.807,62218.0
2019-03-18 10:45:00,65.37,65.38,65.33,65.38,58446.0,53.8153,53.8235,53.7823,53.8235,58446.0
2019-03-18 10:50:00,65.38,65.41,65.38,65.39,61892.0,53.8235,53.8482,53.8235,53.8317,61892.0
2019-03-18 10:55:00,65.39,65.41,65.38,65.4,168977.0,53.8317,53.8482,53.8235,53.84,168977.0
2019-03-18 11:00:00,65.4,65.4,65.36,65.38,100027.0,53.84,53.84,53.807,53.8235,100027.0
2019-03-18 11:05:00,65.38,65.4,65.37,65.39,130615.0,53.8235,53.84,53.8153,53.8317,130615.0
2019-03-18 11:10:00,65.4,65.4,65.35,65.36,102266.0,53.84,53.84,53.7988,53.807,102266.0
2019-03-18 11:15:00,65.36,65.38,65.31,65.32,75016.0,53.807,53.8235,53.7659,53.7741,75016.0
2019-03-18 11:20:00,65.31,65.33,65.3,65.31,148608.0,53.7659,53.7823,53.7576,53.7659,148608.0
2019-03-18 11:25:00,65.31,65.32,65.28,65.31,227347.0,53.7659,53.7741,53.7412,53.7659,227347.0
2019-03-18 11:30:00,65.3,65.31,65.27,65.28,71735.0,53.7576,53.7659,53.7329,53.7412,71735.0
2019-03-18 11:35:00,65.27,65.28,65.22,65.25,276665.0,53.7329,53.7412,53.6918,53.7165,276665.0
2019-03-18 11:40:00,65.25,65.27,65.23,65.25,204252.0,53.7165,53.7329,53.7,53.7165,204252.0
2019-03-18 11:45:00,65.25,65.29,65.24,65.28,37890.0,53.7165,53.7494,53.7083,53.7412,37890.0
2019-03-18 11:50:00,65.29,65.3,65.25,65.27,91388.0,53.7494,53.7576,53.7165,53.7329,91388.0
2019-03-18 11:55:00,65.28,65.29,65.26,65.27,79805.0,53.7412,53.7494,53.7247,53.7329,79805.0
2019-03-18 12:00:00,65.28,65.32,65.27,65.31,176735.0,53.7412,53.7741,53.7329,53.7659,176735.0
2019-03-18 12:05:00,65.31,65.34,65.3,65.33,180200.0,53.7659,53.7906,53.7576,53.7823,180200.0
2019-03-18 12:10:00,65.33,65.35,65.31,65.34,239739.0,53.7823,53.7988,53.7659,53.7906,239739.0
2019-03-18 12:15:00,65.34,65.35,65.32,65.32,72404.0,53.7906,53.7988,53.7741,53.7741,72404.0
2019-03-18 12:20:00,65.32,65.34,65.3,65.33,143410.0,53.7741,53.7906,53.7576,53.7823,143410.0
2019-03-18 12:25:00,65.32,65.36,65.32,65.36,415965.0,53.7741,53.807,53.7741,53.807,415965.0
2019-03-18 12:30:00,65.36,65.37,65.32,65.34,417507.0,53.807,53.8153,53.7741,53.7906,417507.0
2019-03-18 12:35:00,65.34,65.38,65.34,65.37,236237.0,53.7906,53.8235,53.7906,53.8153,236237.0
2019-03-18 12:40:00,65.38,65.38,65.36,65.37,226661.0,53.8235,53.8235,53.807,53.8153,226661.0
2019-03-18 12:45:00,65.37,65.39,65.37,65.38,73254.0,53.8153,53.8317,53.8153,53.8235,73254.0
2019-03-18 12:50:00,65.38,65.4,65.36,65.39,79254.0,53.8235,53.84,53.807,53.8317,79254.0
2019-03-18 12:55:00,65.39,65.4,65.38,65.39,58237.0,53.8317,53.84,53.8235,53.8317,58237.0
2019-03-18 13:00:00,65.39,65.39,65.37,65.38,137177.0,53.8317,53.8317,53.8153,53.8235,137177.0
2019-03-18 13:05:00,65.38,65.41,65.37,65.39,59528.0,53.8235,53.8482,53.8153,53.8317,59528.0
2019-03-18 13:10:00,65.39,65.4,65.38,65.39,119942.0,53.8317,53.84,53.8235,53.8317,119942.0
2019-03-18 13:15:00,65.38,65.38,65.35,65.36,64889.0,53.8235,53.8235,53.7988,53.807,64889.0
2019-03-18 13:20:00,65.36,65.36,65.34,65.36,55739.0,53.807,53.807,53.7906,53.807,55739.0
2019-03-18 13:25:00,65.36,65.37,65.35,65.36,125621.0,53.807,53.8153,53.7988,53.807,125621.0
2019-03-18 13:30:00,65.36,65.36,65.34,65.36,105137.0,53.807,53.807,53.7906,53.807,105137.0
2019-03-18 13:35:00,65.36,65.37,65.35,65.36,59029.0,53.807,53.8153,53.7988,53.807,59029.0
2019-03-18 13:40:00,65.37,65.38,65.35,65.38,98114.0,53.8153,53.8235,53.7988,53.8235,98114.0
2019-03-18 13:45:00,65.37,65.38,65.36,65.38,277566.0,53.8153,53.8235,53.807,53.8235,277566.0
2019-03-18 13:50:00,65.37,65.38,65.36,65.37,135626.0,53.8153,53.8235,53.807,53.8153,135626.0
2019-03-18 13:55:00,65.38,65.38,65.35,65.37,189265.0,53.8235,53.8235,53.7988,53.8153,189265.0
2019-03-18 14:00:00,65.37,65.38,65.35,65.37,149009.0,53.8153,53.8235,53.7988,53.8153,149009.0
2019-03-18 14:05:00,65.36,65.37,65.35,65.36,102950.0,53.807,53.8153,53.7988,53.807,102950.0
2019-03-18 14:10:00,65.36,65.37,65.34,65.35,250432.0,53.807,53.8153,53.7906,53.7988,250432.0
2019-03-18 14:15:00,65.35,65.36,65.34,65.35,128861.0,53.7988,53.807,53.7906,53.7988,128861.0
2019-03-18 14:20:00,65.36,65.36,65.33,65.36,98527.0,53.807,53.807,53.7823,53.807,98527.0
2019-03-18 14:25:00,65.36,65.38,65.35,65.38,70894.0,53.807,53.8235,53.7988,53.8235,70894.0
2019-03-18 14:30:00,65.38,65.38,65.36,65.37,84150.0,53.8235,53.8235,53.807,53.8153,84150.0
2019-03-18 14:35:00,65.38,65.39,65.37,65.38,46990.0,53.8235,53.8317,53.8153,53.8235,46990.0
2019-03-18 14:40:00,65.39,65.41,65.38,65.4,76866.0,53.8317,53.8482,53.8235,53.84,76866.0
2019-03-18 14:45:00,65.4,65.4,65.38,65.39,80646.0,53.84,53.84,53.8235,53.8317,80646.0
2019-03-18 14:50:00,65.39,65.41,65.38,65.4,155043.0,53.8317,53.8482,53.8235,53.84,155043.0
2019-03-18 14:55:00,65.4,65.42,65.4,65.42,55974.0,53.84,53.8564,53.84,53.8564,55974.0
2019-03-18 15:00:00,65.42,65.42,65.4,65.41,49931.0,53.8564,53.8564,53.84,53.8482,49931.0
2019-03-18 15:05:00,65.4,65.42,65.39,65.42,100377.0,53.84,53.8564,53.8317,53.8564,100377.0
2019-03-18 15:10:00,65.42,65.43,65.4,65.42,133952.0,53.8564,53.8647,53.84,53.8564,133952.0
2019-03-18 15:15:00,65.41,65.44,65.4,65.43,134297.0,53.8482,53.8729,53.84,53.8647,134297.0
2019-03-18 15:20:00,65.43,65.43,65.41,65.42,41056.0,53.8647,53.8647,53.8482,53.8564,41056.0
2019-03-18 15:25:00,65.42,65.43,65.39,65.4,383427.0,53.8564,53.8647,53.8317,53.84,383427.0
2019-03-18 15:30:00,65.4,65.42,65.39,65.4,180199.0,53.84,53.8564,53.8317,53.84,180199.0
2019-03-18 15:35:00,65.41,65.42,65.4,65.42,185012.0,53.8482,53.8564,53.84,53.8564,185012.0
2019-03-18 15:40:00,65.41,65.47,65.4,65.46,144784.0,53.8482,53.8976,53.84,53.8894,144784.0
2019-03-18 15:45:00,65.46,65.48,65.45,65.47,371561.0,53.8894,53.9058,53.8811,53.8976,371561.0
2019-03-18 15:50:00,65.47,65.48,65.46,65.47,540342.0,53.8976,53.9058,53.8894,53.8976,540342.0
2019-03-18 15:55:00,65.46,65.48,65.45,65.46,1870791.0,53.8894,53.9058,53.8811,53.8894,1870791.0
2019-03-19 09:30:00,65.84,65.88,65.83,65.85,344234.0,54.2022,54.2351,54.194,54.2104,344234.0
2019-03-19 09:35:00,65.86,65.87,65.84,65.85,188763.0,54.2187,54.2269,54.2022,54.2104,188763.0
2019-03-19 09:40:00,65.86,65.87,65.8,65.81,8058669.0,54.2187,54.2269,54.1693,54.1775,8058669.0
2019-03-19 09:45:00,65.82,65.84,65.81,65.83,245667.0,54.1857,54.2022,54.1775,54.194,245667.0
2019-03-19 09:50:00,65.82,65.83,65.79,65.81,450886.0,54.1857,54.194,54.161,54.1775,450886.0
2019-03-19 09:55:00,65.81,65.82,65.79,65.8,168961.0,54.1775,54.1857,54.161,54.1693,168961.0
2019-03-19 10:00:00,65.8,65.84,65.79,65.82,304157.0,54.1693,54.2022,54.161,54.1857,304157.0
2019-03-19 10:05:00,65.82,65.85,65.81,65.84,645655.0,54.1857,54.2104,54.1775,54.2022,645655.0
2019-03-19 10:10:00,65.85,65.85,65.81,65.82,495739.0,54.2104,54.2104,54.1775,54.1857,495739.0
2019-03-19 10:15:00,65.81,65.84,65.81,65.84,423840.0,54.1775,54.2022,54.1775,54.2022,423840.0
2019-03-19 10:20:00,65.84,65.84,65.78,65.78,384060.0,54.2022,54.2022,54.1528,54.1528,384060.0
2019-03-19 10:25:00,65.79,65.8,65.75,65.76,299761.0,54.161,54.1693,54.1281,54.1363,299761.0
2019-03-19 10:30:00,65.76,65.81,65.75,65.8,609124.0,54.1363,54.1775,54.1281,54.1693,609124.0
2019-03-19 10:35:00,65.8,65.81,65.78,65.79,157442.0,54.1693,54.1775,54.1528,54.161,157442.0
2019-03-19 10:40:00,65.79,65.8,65.75,65.77,310176.0,54.161,54.1693,54.1281,54.1446,310176.0
2019-03-19 10:45:00,65.76,65.78,65.75,65.76,91725.0,54.1363,54.1528,54.1281,54.1363,91725.0
2019-03-19 10:50:00,65.76,65.78,65.75,65.75,247088.0,54.1363,54.1528,54.1281,54.1281,247088.0
2019-03-19 10:55:00,65.76,65.76,65.69,65.7,176821.0,54.1363,54.1363,54.0787,54.0869,176821.0
2019-03-19 11:00:00,65.7,65.74,65.68,65.73,221393.0,54.0869,54.1199,54.0705,54.1116,221393.0
2019-03-19 11:05:00,65.73,65.74,65.7,65.72,175907.0,54.1116,54.1199,54.0869,54.1034,175907.0
2019-03-19 11:10:00,65.72,65.74,65.68,65.72,123520.0,54.1034,54.1199,54.0705,54.1034,123520.0
2019-03-19 11:15:00,65.72,65.74,65.71,65.73,205009.0,54.1034,54.1199,54.0952,54.1116,205009.0
2019-03-19 11:20:00,65.74,65.78,65.74,65.77,111881.0,54.1199,54.1528,54.1199,54.1446,111881.0
2019-03-19 11:25:00,65.78,65.8,65.74,65.75,435495.0,54.1528,54.1693,54.1199,54.1281,435495.0
2019-03-19 11:30:00,65.74,65.78,65.72,65.77,113225.0,54.1199,54.1528,54.1034,54.1446,113225.0
2019-03-19 11:35:00,65.77,65.8,65.77,65.78,72700.0,54.1446,54.1693,54.1446,54.1528,72700.0
2019-03-19 11:40:00,65.78,65.82,65.77,65.81,85888.0,54.1528,54.1857,54.1446,54.1775,85888.0
2019-03-19 11:45:00,65.81,65.84,65.8,65.83,94756.0,54.1775,54.2022,54.1693,54.194,94756.0
2019-03-19 11:50:00,65.84,65.84,65.78,65.78,238191.0,54.2022,54.2022,54.1528,54.1528,238191.0
2019-03-19 11:55:00,65.78,65.81,65.78,65.8,122787.0,54.1528,54.1775,54.1528,54.1693,122787.0
2019-03-19 12:00:00,65.8,65.84,65.8,65.81,99348.0,54.1693,54.2022,54.1693,54.1775,99348.0
2019-03-19 12:05:00,65.81,65.82,65.79,65.8,56555.0,54.1775,54.1857,54.161,54.1693,56555.0
2019-03-19 12:10:00,65.79,65.81,65.78,65.79,50356.0,54.161,54.1775,54.1528,54.161,50356.0
2019-03-19 12:15:00,65.79,65.79,65.74,65.76,146283.0,54.161,54.161,54.1199,54.1363,146283.0
2019-03-19 12:20:00,65.76,65.79,65.74,65.78,86189.0,54.1363,54.161,54.1199,54.1528,86189.0
2019-03-19 12:25:00,65.77,65.78,65.76,65.76,126446.0,54.1446,54.1528,54.1363,54.1363,126446.0
2019-03-19 12:30:00,65.76,65.78,65.74,65.76,155312.0,54.1363,54.1528,54.1199,54.1363,155312.0
2019-03-19 12:35:00,65.77,65.77,65.74,65.74,110328.0,54.1446,54.1446,54.1199,54.1199,110328.0
2019-03-19 12:40:00,65.74,65.77,65.74,65.76,39173.0,54.1199,54.1446,54.1199,54.1363,39173.0
2019-03-19 12:45:00,65.76,65.76,65.56,65.57,1442498.0,54.1363,54.1363,53.9717,53.9799,1442498.0
2019-03-19 12:50:00,65.57,65.64,65.55,65.61,226892.0,53.9799,54.0375,53.9635,54.0129,226892.0
2019-03-19 12:55:00,65.62,65.7,65.6,65.7,231207.0,54.0211,54.0869,54.0046,54.0869,231207.0
2019-03-19 13:00:00,65.7,65.71,65.67,65.69,259347.0,54.0869,54.0952,54.0622,54.0787,259347.0
2019-03-19 13:05:00,65.69,65.7,65.67,65.68,111460.0,54.0787,54.0869,54.0622,54.0705,111460.0
2019-03-19 13:10:00,65.68,65.72,65.67,65.72,142684.0,54.0705,54.1034,54.0622,54.1034,142684.0
2019-03-19 13:15:00,65.71,65.72,65.69,65.7,51356.0,54.0952,54.1034,54.0787,54.0869,51356.0
2019-03-19 13:20:00,65.7,65.72,65.68,65.69,96578.0,54.0869,54.1034,54.0705,54.0787,96578.0
2019-03-19 13:25:00,65.69,65.7,65.68,65.69,30341.0,54.0787,54.0869,54.0705,54.0787,30341.0
2019-03-19 13:30:00,65.69,65.7,65.68,65.7,78580.0,54.0787,54.0869,54.0705,54.0869,78580.0
2019-03-19 13:35:00,65.69,65.73,65.69,65.71,189705.0,54.0787,54.1116,54.0787,54.0952,189705.0
2019-03-19 13:40:00,65.71,65.72,65.67,65.67,222557.0,54.0952,54.1034,54.0622,54.0622,222557.0
2019-03-19 13:45:00,65.67,65.68,65.65,65.67,167602.0,54.0622,54.0705,54.0458,54.0622,167602.0
2019-03-19 13:50:00,65.67,65.67,65.64,65.65,127654.0,54.0622,54.0622,54.0375,54.0458,127654.0
2019-03-19 13:55:00,65.65,65.66,65.63,65.64,968968.0,54.0458,54.054,54.0293,54.0375,968968.0
2019-03-19 14:00:00,65.64,65.66,65.64,65.65,312904.0,54.0375,54.054,54.0375,54.0458,312904.0
2019-03-19 14:05:00,65.65,65.66,65.62,65.64,171494.0,54.0458,54.054,54.0211,54.0375,171494.0
2019-03-19 14:10:00,65.63,65.64,65.59,65.6,82312.0,54.0293,54.0375,53.9964,54.0046,82312.0
2019-03-19 14:15:00,65.6,65.61,65.58,65.61,195008.0,54.0046,54.0129,53.9882,54.0129,195008.0
2019-03-19 14:20:00,65.6,65.61,65.59,65.59,95089.0,54.0046,54.0129,53.9964,53.9964,95089.0
2019-03-19 14:25:00,65.59,65.61,65.59,65.61,62946.0,53.9964,54.0129,53.9964,54.0129,62946.0
2019-03-19 14:30:00,65.61,65.62,65.6,65.62,222600.0,54.0129,54.0211,54.0046,54.0211,222600.0
2019-03-19 14:35:00,65.61,65.63,65.61,65.62,114068.0,54.0129,54.0293,54.0129,54.0211,114068.0
2019-03-19 14:40:00,65.62,65.65,65.61,65.65,185679.0,54.0211,54.0458,54.0129,54.0458,185679.0
2019-03-19 14:45:00,65.65,65.65,65.62,65.63,159435.0,54.0458,54.0458,54.0211,54.0293,159435.0
2019-03-19 14:50:00,65.62,65.63,65.6,65.62,499994.0,54.0211,54.0293,54.0046,54.0211,499994.0
2019-03-19 14:55:00,65.61,65.62,65.57,65.58,623805.0,54.0129,54.0211,53.9799,53.9882,623805.0
2019-03-19 15:00:00,65.58,65.59,65.54,65.57,258514.0,53.9882,53.9964,53.9552,53.9799,258514.0
2019-03-19 15:05:00,65.57,65.59,65.56,65.58,277931.0,53.9799,53.9964,53.9717,53.9882,277931.0
2019-03-19 15:10:00,65.57,65.58,65.53,65.53,721191.0,53.9799,53.9882,53.947,53.947,721191.0
2019-03-19 15:15:00,65.53,65.55,65.52,65.53,325887.0,53.947,53.9635,53.9388,53.947,325887.0
2019-03-19 15:20:00,65.53,65.53,65.5,65.5,205677.0,53.947,53.947,53.9223,53.9223,205677.0
2019-03-19 15:25:00,65.5,65.52,65.49,65.51,168294.0,53.9223,53.9388,53.9141,53.9305,168294.0
2019-03-19 15:30:00,65.51,65.52,65.48,65.51,282608.0,53.9305,53.9388,53.9058,53.9305,282608.0
2019-03-19 15:35:00,65.51,65.51,65.48,65.51,417747.0,53.9305,53.9305,53.9058,53.9305,417747.0
2019-03-19 15:40:00,65.5,65.51,65.44,65.45,414584.0,53.9223,53.9305,53.8729,53.8811,414584.0
2019-03-19 15:45:00,65.45,65.52,65.45,65.51,273422.0,53.8811,53.9388,53.8811,53.9305,273422.0
2019-03-19 15:50:00,65.51,65.53,65.49,65.51,446333.0,53.9305,53.947,53.9141,53.9305,446333.0
2019-03-19 15:55:00,65.51,65.6,65.5,65.6,1745505.0,53.9305,54.0046,53.9223,54.0046,1745505.0
2019-03-20 09:30:00,65.33,65.34,65.28,65.3,557690.0,53.7823,53.7906,53.7412,53.7576,557690.0
2019-03-20 09:35:00,65.3,65.31,65.26,65.27,281810.0,53.7576,53.7659,53.7247,53.7329,281810.0
2019-03-20 09:40:00,65.27,65.3,65.24,65.3,214166.0,53.7329,53.7576,53.7083,53.7576,214166.0
2019-03-20 09:45:00,65.3,65.31,65.27,65.29,255190.0,53.7576,53.7659,53.7329,53.7494,255190.0
2019-03-20 09:50:00,65.29,65.32,65.27,65.28,147082.0,53.7494,53.7741,53.7329,53.7412,147082.0
2019-03-20 09:55:00,65.28,65.3,65.25,65.26,414667.0,53.7412,53.7576,53.7165,53.7247,414667.0
2019-03-20 10:00:00,65.26,65.29,65.24,65.27,314838.0,53.7247,53.7494,53.7083,53.7329,314838.0
2019-03-20 10:05:00,65.27,65.31,65.25,65.29,279453.0,53.7329,53.7659,53.7165,53.7494,279453.0
2019-03-20 10:10:00,65.3,65.3,65.22,65.25,267798.0,53.7576,53.7576,53.6918,53.7165,267798.0
2019-03-20 10:15:00,65.25,65.26,65.22,65.24,191381.0,53.7165,53.7247,53.6918,53.7083,191381.0
2019-03-20 10:20:00,65.23,65.25,65.2,65.23,212924.0,53.7,53.7165,53.6753,53.7,212924.0
2019-03-20 10:25:00,65.23,65.27,65.22,65.26,344357.0,53.7,53.7329,53.6918,53.7247,344357.0
2019-03-20 10:30:00,65.26,65.31,65.26,65.28,308995.0,53.7247,53.7659,53.7247,53.7412,308995.0
2019-03-20 10:35:00,65.28,65.31,65.25,65.26,348779.0,53.7412,53.7659,53.7165,53.7247,348779.0
2019-03-20 10:40:00,65.27,65.28,65.24,65.25,267812.0,53.7329,53.7412,53.7083,53.7165,267812.0
2019-03-20 10:45:00,65.26,65.3,65.26,65.3,112466.0,53.7247,53.7576,53.7247,53.7576,112466.0
2019-03-20 10:50:00,65.3,65.33,65.29,65.29,237591.0,53.7576,53.7823,53.7494,53.7494,237591.0
2019-03-20 10:55:00,65.29,65.32,65.28,65.3,183315.0,53.7494,53.7741,53.7412,53.7576,183315.0
2019-03-20 11:00:00,65.3,65.35,65.29,65.33,111007.0,53.7576,53.7988,53.7494,53.7823,111007.0
2019-03-20 11:05:00,65.33,65.37,65.33,65.37,208580.0,53.7823,53.8153,53.7823,53.8153,208580.0
2019-03-20 11:10:00,65.36,65.37,65.33,65.33,296644.0,53.807,53.8153,53.7823,53.7823,296644.0
2019-03-20 11:15:00,65.32,65.36,65.31,65.35,120215.0,53.7741,53.807,53.7659,53.7988,120215.0
2019-03-20 11:20:00,65.35,65.36,65.31,65.32,122828.0,53.7988,53.807,53.7659,53.7741,122828.0
2019-03-20 11:25:00,65.31,65.34,65.31,65.33,363622.0,53.7659,53.7906,53.7659,53.7823,363622.0
2019-03-20 11:30:00,65.33,65.34,65.3,65.32,243449.0,53.7823,53.7906,53.7576,53.7741,243449.0
2019-03-20 11:35:00,65.31,65.33,65.3,65.3,145586.0,53.7659,53.7823,53.7576,53.7576,145586.0
2019-03-20 11:40:00,65.3,65.31,65.24,65.25,150243.0,53.7576,53.7659,53.7083,53.7165,150243.0
2019-03-20 11:45:00,65.25,65.27,65.21,65.23,188773.0,53.7165,53.7329,53.6836,53.7,188773.0
2019-03-20 11:50:00,65.23,65.24,65.19,65.21,88028.0,53.7,53.7083,53.6671,53.6836,88028.0
2019-03-20 11:55:00,65.21,65.21,65.18,65.2,378098.0,53.6836,53.6836,53.6589,53.6753,378098.0
2019-03-20 12:00:00,65.2,65.25,65.2,65.25,216235.0,53.6753,53.7165,53.6753,53.7165,216235.0
2019-03-20 12:05:00,65.24,65.29,65.23,65.27,238098.0,53.7083,53.7494,53.7,53.7329,238098.0
2019-03-20 12:10:00,65.27,65.28,65.24,65.26,131531.0,53.7329,53.7412,53.7083,53.7247,131531.0
2019-03-20 12:15:00,65.26,65.29,65.25,65.27,111018.0,53.7247,53.7494,53.7165,53.7329,111018.0
2019-03-20 12:20:00,65.28,65.28,65.25,65.27,333127.0,53.7412,53.7412,53.7165,53.7329,333127.0
2019-03-20 12:25:00,65.26,65.28,65.24,65.26,776755.0,53.7247,53.7412,53.7083,53.7247,776755.0
2019-03-20 12:30:00,65.26,65.27,65.11,65.16,1831922.0,53.7247,53.7329,53.6012,53.6424,1831922.0
2019-03-20 12:35:00,65.17,65.18,65.14,65.17,268619.0,53.6506,53.6589,53.6259,53.6506,268619.0
2019-03-20 12:40:00,65.17,65.2,65.16,65.18,140753.0,53.6506,53.6753,53.6424,53.6589,140753.0
2019-03-20 12:45:00,65.19,65.22,65.16,65.21,61667.0,53.6671,53.6918,53.6424,53.6836,61667.0
2019-03-20 12:50:00,65.22,65.23,65.2,65.21,273672.0,53.6918,53.7,53.6753,53.6836,273672.0
2019-03-20 12:55:00,65.21,65.22,65.2,65.22,135263.0,53.6836,53.6918,53.6753,53.6918,135263.0
2019-03-20 13:00:00,65.21,65.23,65.2,65.22,92697.0,53.6836,53.7,53.6753,53.6918,92697.0
2019-03-20 13:05:00,65.22,65.24,65.21,65.22,108459.0,53.6918,53.7083,53.6836,53.6918,108459.0
2019-03-20 13:10:00,65.23,65.25,65.22,65.23,171529.0,53.7,53.7165,53.6918,53.7,171529.0
2019-03-20 13:15:00,65.24,65.24,65.22,65.22,44489.0,53.7083,53.7083,53.6918,53.6918,44489.0
2019-03-20 13:20:00,65.23,65.24,65.21,65.24,25693.0,53.7,53.7083,53.6836,53.7083,25693.0
2019-03-20 13:25:00,65.24,65.25,65.22,65.23,36825.0,53.7083,53.7165,53.6918,53.7,36825.0
2019-03-20 13:30:00,65.23,65.25,65.22,65.25,51251.0,53.7,53.7165,53.6918,53.7165,51251.0
2019-03-20 13:35:00,65.25,65.26,65.24,65.24,71163.0,53.7165,53.7247,53.7083,53.7083,71163.0
2019-03-20 13:40:00,65.24,65.25,65.24,65.25,58178.0,53.7083,53.7165,53.7083,53.7165,58178.0
2019-03-20 13:45:00,65.25,65.26,65.23,65.24,82034.0,53.7165,53.7247,53.7,53.7083,82034.0
2019-03-20 13:50:00,65.24,65.27,65.22,65.27,310280.0,53.7083,53.7329,53.6918,53.7329,310280.0
2019-03-20 13:55:00,65.27,65.32,65.26,65.31,189382.0,53.7329,53.7741,53.7247,53.7659,189382.0
2019-03-20 14:00:00,65.32,65.67,65.31,65.66,587762.0,53.7741,54.0622,53.7659,54.054,587762.0
2019-03-20 14:05:00,65.66,65.71,65.56,65.62,323014.0,54.054,54.0952,53.9717,54.0211,323014.0
2019-03-20 14:10:00,65.62,65.73,65.62,65.72,321282.0,54.0211,54.1116,54.0211,54.1034,321282.0
2019-03-20 14:15:00,65.73,65.73,65.65,65.67,550928.0,54.1116,54.1116,54.0458,54.0622,550928.0
2019-03-20 14:20:00,65.66,65.72,65.65,65.71,433487.0,54.054,54.1034,54.0458,54.0952,433487.0
2019-03-20 14:25:00,65.71,65.78,65.7,65.78,306386.0,54.0952,54.1528,54.0869,54.1528,306386.0
2019-03-20 14:30:00,65.79,65.86,65.72,65.82,517216.0,54.161,54.2187,54.1034,54.1857,517216.0
2019-03-20 14:35:00,65.83,65.89,65.81,65.86,242061.0,54.194,54.2434,54.1775,54.2187,242061.0
2019-03-20 14:40:00,65.86,65.86,65.79,65.81,138944.0,54.2187,54.2187,54.161,54.1775,138944.0
2019-03-20 14:45:00,65.81,65.9,65.8,65.88,191037.0,54.1775,54.2516,54.1693,54.2351,191037.0
2019-03-20 14:50:00,65.88,65.92,65.8,65.8,219118.0,54.2351,54.2681,54.1693,54.1693,219118.0
2019-03-20 14:55:00,65.81,65.88,65.79,65.88,212177.0,54.1775,54.2351,54.161,54.2351,212177.0
2019-03-20 15:00:00,65.89,65.89,65.8,65.81,159711.0,54.2434,54.2434,54.1693,54.1775,159711.0
2019-03-20 15:05:00,65.82,65.83,65.77,65.81,250120.0,54.1857,54.194,54.1446,54.1775,250120.0
2019-03-20 15:10:00,65.81,65.84,65.74,65.79,218136.0,54.1775,54.2022,54.1199,54.161,218136.0
2019-03-20 15:15:00,65.8,65.8,65.76,65.77,148085.0,54.1693,54.1693,54.1363,54.1446,148085.0
2019-03-20 15:20:00,65.77,65.78,65.7,65.71,176732.0,54.1446,54.1528,54.0869,54.0952,176732.0
2019-03-20 15:25:00,65.7,65.73,65.68,65.69,193674.0,54.0869,54.1116,54.0705,54.0787,193674.0
2019-03-20 15:30:00,65.69,65.69,65.55,65.58,482151.0,54.0787,54.0787,53.9635,53.9882,482151.0
2019-03-20 15:35:00,65.58,65.63,65.57,65.58,309846.0,53.9882,54.0293,53.9799,53.9882,309846.0
2019-03-20 15:40:00,65.58,65.61,65.55,65.59,247633.0,53.9882,54.0129,53.9635,53.9964,247633.0
2019-03-20 15:45:00,65.59,65.66,65.59,65.63,412043.0,53.9964,54.054,53.9964,54.0293,412043.0
2019-03-20 15:50:00,65.64,65.64,65.56,65.56,857178.0,54.0375,54.0375,53.9717,53.9717,857178.0
2019-03-20 15:55:00,65.57,65.62,65.54,65.6,3160715.0,53.9799,54.0211,53.9552,54.0046,3160715.0
2019-03-21 09:30:00,65.17,65.29,65.16,65.28,528579.0,53.6506,53.7494,53.6424,53.7412,528579.0
2019-03-21 09:35:00,65.28,65.36,65.28,65.32,296296.0,53.7412,53.807,53.7412,53.7741,296296.0
2019-03-21 09:40:00,65.32,65.35,65.31,65.34,5355222.0,53.7741,53.7988,53.7659,53.7906,5355222.0
2019-03-21 09:45:00,65.34,65.37,65.33,65.36,535278.0,53.7906,53.8153,53.7823,53.807,535278.0
2019-03-21 09:50:00,65.36,65.4,65.35,65.37,411679.0,53.807,53.84,53.7988,53.8153,411679.0
2019-03-21 09:55:00,65.37,65.42,65.36,65.39,398135.0,53.8153,53.8564,53.807,53.8317,398135.0
2019-03-21 10:00:00,65.38,65.4,65.35,65.39,297669.0,53.8235,53.84,53.7988,53.8317,297669.0
2019-03-21 10:05:00,65.4,65.42,65.38,65.39,248647.0,53.84,53.8564,53.8235,53.8317,248647.0
2019-03-21 10:10:00,65.39,65.42,65.39,65.39,84139.0,53.8317,53.8564,53.8317,53.8317,84139.0
2019-03-21 10:15:00,65.39,65.39,65.32,65.33,319059.0,53.8317,53.8317,53.7741,53.7823,319059.0
2019-03-21 10:20:00,65.33,65.35,65.3,65.33,504690.0,53.7823,53.7988,53.7576,53.7823,504690.0
2019-03-21 10:25:00,65.33,65.39,65.33,65.38,240288.0,53.7823,53.8317,53.7823,53.8235,240288.0
2019-03-21 10:30:00,65.39,65.39,65.35,65.38,222747.0,53.8317,53.8317,53.7988,53.8235,222747.0
2019-03-21 10:35:00,65.38,65.4,65.37,65.4,154339.0,53.8235,53.84,53.8153,53.84,154339.0
2019-03-21 10:40:00,65.4,65.41,65.35,65.37,231020.0,53.84,53.8482,53.7988,53.8153,231020.0
2019-03-21 10:45:00,65.37,65.39,65.31,65.34,293209.0,53.8153,53.8317,53.7659,53.7906,293209.0
2019-03-21 10:50:00,65.34,65.41,65.33,65.41,149656.0,53.7906,53.8482,53.7823,53.8482,149656.0
2019-03-21 10:55:00,65.4,65.41,65.36,65.41,270769.0,53.84,53.8482,53.807,53.8482,270769.0
2019-03-21 11:00:00,65.41,65.49,65.4,65.48,1036756.0,53.8482,53.9141,53.84,53.9058,1036756.0
2019-03-21 11:05:00,65.48,65.48,65.44,65.45,1556026.0,53.9058,53.9058,53.8729,53.8811,1556026.0
2019-03-21 11:10:00,65.45,65.45,65.39,65.41,647462.0,53.8811,53.8811,53.8317,53.8482,647462.0
2019-03-21 11:15:00,65.4,65.43,65.39,65.39,386052.0,53.84,53.8647,53.8317,53.8317,386052.0
2019-03-21 11:20:00,65.39,65.42,65.36,65.41,103496.0,53.8317,53.8564,53.807,53.8482,103496.0
2019-03-21 11:25:00,65.42,65.44,65.39,65.4,118704.0,53.8564,53.8729,53.8317,53.84,118704.0
2019-03-21 11:30:00,65.4,65.45,65.37,65.37,258830.0,53.84,53.8811,53.8153,53.8153,258830.0
2019-03-21 11:35:00,65.37,65.38,65.33,65.34,223302.0,53.8153,53.8235,53.7823,53.7906,223302.0
2019-03-21 11:40:00,65.33,65.45,65.33,65.43,728984.0,53.7823,53.8811,53.7823,53.8647,728984.0
2019-03-21 11:45:00,65.43,65.48,65.43,65.47,280519.0,53.8647,53.9058,53.8647,53.8976,280519.0
2019-03-21 11:50:00,65.46,65.5,65.45,65.47,236329.0,53.8894,53.9223,53.8811,53.8976,236329.0
2019-03-21 11:55:00,65.48,65.52,65.46,65.51,279366.0,53.9058,53.9388,53.8894,53.9305,279366.0
2019-03-21 12:00:00,65.51,65.51,65.43,65.43,144283.0,53.9305,53.9305,53.8647,53.8647,144283.0
2019-03-21 12:05:00,65.44,65.48,65.43,65.44,592243.0,53.8729,53.9058,53.8647,53.8729,592243.0
2019-03-21 12:10:00,65.44,65.46,65.41,65.42,194348.0,53.8729,53.8894,53.8482,53.8564,194348.0
2019-03-21 12:15:00,65.42,65.44,65.36,65.37,229593.0,53.8564,53.8729,53.807,53.8153,229593.0
2019-03-21 12:20:00,65.36,65.36,65.32,65.33,319900.0,53.807,53.807,53.7741,53.7823,319900.0
2019-03-21 12:25:00,65.32,65.32,65.27,65.28,345159.0,53.7741,53.7741,53.7329,53.7412,345159.0
2019-03-21 12:30:00,65.28,65.33,65.26,65.27,493424.0,53.7412,53.7823,53.7247,53.7329,493424.0
2019-03-21 12:35:00,65.27,65.29,65.24,65.26,155012.0,53.7329,53.7494,53.7083,53.7247,155012.0
2019-03-21 12:40:00,65.26,65.31,65.25,65.31,541308.0,53.7247,53.7659,53.7165,53.7659,541308.0
2019-03-21 12:45:00,65.31,65.32,65.29,65.31,173354.0,53.7659,53.7741,53.7494,53.7659,173354.0
2019-03-21 12:50:00,65.31,65.34,65.3,65.33,256979.0,53.7659,53.7906,53.7576,53.7823,256979.0
2019-03-21 12:55:00,65.34,65.35,65.32,65.34,224988.0,53.7906,53.7988,53.7741,53.7906,224988.0
2019-03-21 13:00:00,65.33,65.38,65.33,65.37,202437.0,53.7823,53.8235,53.7823,53.8153,202437.0
2019-03-21 13:05:00,65.37,65.4,65.36,65.36,158286.0,53.8153,53.84,53.807,53.807,158286.0
2019-03-21 13:10:00,65.36,65.37,65.34,65.35,223541.0,53.807,53.8153,53.7906,53.7988,223541.0
2019-03-21 13:15:00,65.35,65.35,65.32,65.32,86150.0,53.7988,53.7988,53.7741,53.7741,86150.0
2019-03-21 13:20:00,65.32,65.37,65.31,65.36,676230.0,53.7741,53.8153,53.7659,53.807,676230.0
2019-03-21 13:25:00,65.36,65.4,65.36,65.4,76931.0,53.807,53.84,53.807,53.84,76931.0
2019-03-21 13:30:00,65.39,65.41,65.39,65.4,112831.0,53.8317,53.8482,53.8317,53.84,112831.0
2019-03-21 13:35:00,65.4,65.41,65.38,65.38,110486.0,53.84,53.8482,53.8235,53.8235,110486.0
2019-03-21 13:40:00,65.38,65.41,65.37,65.39,79356.0,53.8235,53.8482,53.8153,53.8317,79356.0
2019-03-21 13:45:00,65.39,65.4,65.37,65.39,143523.0,53.8317,53.84,53.8153,53.8317,143523.0
2019-03-21 13:50:00,65.4,65.42,65.37,65.42,112741.0,53.84,53.8564,53.8153,53.8564,112741.0
2019-03-21 13:55:00,65.42,65.43,65.39,65.43,80482.0,53.8564,53.8647,53.8317,53.8647,80482.0
2019-03-21 14:00:00,65.42,65.45,65.41,65.43,241430.0,53.8564,53.8811,53.8482,53.8647,241430.0
2019-03-21 14:05:00,65.44,65.45,65.42,65.44,91171.0,53.8729,53.8811,53.8564,53.8729,91171.0
2019-03-21 14:10:00,65.44,65.48,65.44,65.45,70527.0,53.8729,53.9058,53.8729,53.8811,70527.0
2019-03-21 14:15:00,65.45,65.48,65.44,65.47,154430.0,53.8811,53.9058,53.8729,53.8976,154430.0
2019-03-21 14:20:00,65.47,65.52,65.47,65.51,81336.0,53.8976,53.9388,53.8976,53.9305,81336.0
2019-03-21 14:25:00,65.52,65.56,65.52,65.55,134153.0,53.9388,53.9717,53.9388,53.9635,134153.0
2019-03-21 14:30:00,65.55,65.57,65.54,65.56,134306.0,53.9635,53.9799,53.9552,53.9717,134306.0
2019-03-21 14:35:00,65.56,65.57,65.53,65.55,200222.0,53.9717,53.9799,53.947,53.9635,200222.0
2019-03-21 14:40:00,65.55,65.58,65.54,65.56,99693.0,53.9635,53.9882,53.9552,53.9717,99693.0
2019-03-21 14:45:00,65.56,65.6,65.56,65.6,105680.0,53.9717,54.0046,53.9717,54.0046,105680.0
2019-03-21 14:50:00,65.6,65.6,65.55,65.56,213805.0,54.0046,54.0046,53.9635,53.9717,213805.0
2019-03-21 14:55:00,65.57,65.57,65.52,65.52,141049.0,53.9799,53.9799,53.9388,53.9388,141049.0
2019-03-21 15:00:00,65.53,65.55,65.51,65.54,114273.0,53.947,53.9635,53.9305,53.9552,114273.0
2019-03-21 15:05:00,65.54,65.59,65.53,65.57,166543.0,53.9552,53.9964,53.947,53.9799,166543.0
2019-03-21 15:10:00,65.57,65.57,65.5,65.52,261136.0,53.9799,53.9799,53.9223,53.9388,261136.0
2019-03-21 15:15:00,65.52,65.53,65.49,65.53,439987.0,53.9388,53.947,53.9141,53.947,439987.0
2019-03-21 15:20:00,65.53,65.54,65.5,65.53,143341.0,53.947,53.9552,53.9223,53.947,143341.0
2019-03-21 15:25:00,65.54,65.55,65.5,65.51,230324.0,53.9552,53.9635,53.9223,53.9305,230324.0
2019-03-21 15:30:00,65.51,65.53,65.49,65.5,279803.0,53.9305,53.947,53.9141,53.9223,279803.0
2019-03-21 15:35:00,65.5,65.56,65.49,65.54,664150.0,53.9223,53.9717,53.9141,53.9552,664150.0
2019-03-21 15:40:00,65.55,65.61,65.54,65.6,366294.0,53.9635,54.0129,53.9552,54.0046,366294.0
2019-03-21 15:45:00,65.6,65.61,65.57,65.6,425323.0,54.0046,54.0129,53.9799,54.0046,425323.0
2019-03-21 15:50:00,65.6,65.62,65.58,65.59,512352.0,54.0046,54.0211,53.9882,53.9964,512352.0
2019-03-21 15:55:00,65.59,65.63,65.57,65.61,1962197.0,53.9964,54.0293,53.9799,54.0129,1962197.0
2019-03-22 09:30:00,64.85,64.96,64.84,64.92,684681.0,53.3872,53.4777,53.379,53.4448,684681.0
2019-03-22 09:35:00,64.92,64.93,64.87,64.91,612921.0,53.4448,53.453,53.4037,53.4366,612921.0
2019-03-22 09:40:00,64.91,64.95,64.9,64.9,434916.0,53.4366,53.4695,53.4284,53.4284,434916.0
2019-03-22 09:45:00,64.89,64.91,64.78,64.81,1142511.0,53.4201,53.4366,53.3296,53.3543,1142511.0
2019-03-22 09:50:00,64.8,64.84,64.73,64.75,618557.0,53.346,53.379,53.2884,53.3049,618557.0
2019-03-22 09:55:00,64.74,64.75,64.69,64.69,485857.0,53.2966,53.3049,53.2555,53.2555,485857.0
2019-03-22 10:00:00,64.69,64.76,64.68,64.7,991242.0,53.2555,53.3131,53.2472,53.2637,991242.0
2019-03-22 10:05:00,64.69,64.75,64.69,64.73,540630.0,53.2555,53.3049,53.2555,53.2884,540630.0
2019-03-22 10:10:00,64.73,64.75,64.71,64.72,699054.0,53.2884,53.3049,53.2719,53.2802,699054.0
2019-03-22 10:15:00,64.72,64.84,64.7,64.84,303262.0,53.2802,53.379,53.2637,53.379,303262.0
2019-03-22 10:20:00,64.83,64.85,64.77,64.77,472849.0,53.3707,53.3872,53.3213,53.3213,472849.0
2019-03-22 10:25:00,64.77,64.78,64.68,64.68,441762.0,53.3213,53.3296,53.2472,53.2472,441762.0
2019-03-22 10:30:00,64.69,64.74,64.67,64.69,252099.0,53.2555,53.2966,53.239,53.2555,252099.0
2019-03-22 10:35:00,64.69,64.77,64.68,64.74,266629.0,53.2555,53.3213,53.2472,53.2966,266629.0
2019-03-22 10:40:00,64.74,64.74,64.64,64.68,275769.0,53.2966,53.2966,53.2143,53.2472,275769.0
2019-03-22 10:45:00,64.68,64.68,64.58,64.58,283501.0,53.2472,53.2472,53.1649,53.1649,283501.0
2019-03-22 10:50:00,64.58,64.59,64.54,64.56,159344.0,53.1649,53.1731,53.132,53.1484,159344.0
2019-03-22 10:55:00,64.57,64.6,64.51,64.53,689515.0,53.1567,53.1814,53.1073,53.1238,689515.0
2019-03-22 11:00:00,64.52,64.53,64.46,64.47,783051.0,53.1155,53.1238,53.0661,53.0744,783051.0
2019-03-22 11:05:00,64.47,64.51,64.45,64.48,254448.0,53.0744,53.1073,53.0579,53.0826,254448.0
2019-03-22 11:10:00,64.47,64.53,64.43,64.53,387338.0,53.0744,53.1238,53.0414,53.1238,387338.0
2019-03-22 11:15:00,64.52,64.59,64.47,64.58,445769.0,53.1155,53.1731,53.0744,53.1649,445769.0
2019-03-22 11:20:00,64.57,64.57,64.52,64.53,436186.0,53.1567,53.1567,53.1155,53.1238,436186.0
2019-03-22 11:25:00,64.53,64.59,64.5,64.51,373411.0,53.1238,53.1731,53.0991,53.1073,373411.0
2019-03-22 11:30:00,64.5,64.53,64.47,64.47,171640.0,53.0991,53.1238,53.0744,53.0744,171640.0
2019-03-22 11:35:00,64.47,64.51,64.46,64.46,157531.0,53.0744,53.1073,53.0661,53.0661,157531.0
2019-03-22 11:40:00,64.46,64.47,64.42,64.43,267241.0,53.0661,53.0744,53.0332,53.0414,267241.0
2019-03-22 11:45:00,64.43,64.43,64.39,64.42,263071.0,53.0414,53.0414,53.0085,53.0332,263071.0
2019-03-22 11:50:00,64.42,64.43,64.37,64.37,194965.0,53.0332,53.0414,52.992,52.992,194965.0
2019-03-22 11:55:00,64.38,64.45,64.37,64.38,320788.0,53.0003,53.0579,52.992,53.0003,320788.0
2019-03-22 12:00:00,64.38,64.46,64.37,64.45,431454.0,53.0003,53.0661,52.992,53.0579,431454.0
2019-03-22 12:05:00,64.44,64.49,64.43,64.45,206946.0,53.0497,53.0908,53.0414,53.0579,206946.0
2019-03-22 12:10:00,64.45,64.46,64.39,64.4,145504.0,53.0579,53.0661,53.0085,53.0167,145504.0
2019-03-22 12:15:00,64.4,64.48,64.4,64.43,326913.0,53.0167,53.0826,53.0167,53.0414,326913.0
2019-03-22 12:20:00,64.43,64.5,64.41,64.43,284912.0,53.0414,53.0991,53.025,53.0414,284912.0
2019-03-22 12:25:00,64.43,64.44,64.39,64.43,271085.0,53.0414,53.0497,53.0085,53.0414,271085.0
2019-03-22 12:30:00,64.42,64.49,64.4,64.46,267725.0,53.0332,53.0908,53.0167,53.0661,267725.0
2019-03-22 12:35:00,64.47,64.47,64.4,64.42,150318.0,53.0744,53.0744,53.0167,53.0332,150318.0
2019-03-22 12:40:00,64.41,64.41,64.32,64.32,216598.0,53.025,53.025,52.9509,52.9509,216598.0
2019-03-22 12:45:00,64.33,64.34,64.29,64.33,146713.0,52.9591,52.9673,52.9262,52.9591,146713.0
2019-03-22 12:50:00,64.32,64.41,64.3,64.41,176791.0,52.9509,53.025,52.9344,53.025,176791.0
2019-03-22 12:55:00,64.4,64.4,64.35,64.39,246601.0,53.0167,53.0167,52.9756,53.0085,246601.0
2019-03-22 13:00:00,64.39,64.46,64.39,64.45,124734.0,53.0085,53.0661,53.0085,53.0579,124734.0
2019-03-22 13:05:00,64.45,64.49,64.43,64.48,208188.0,53.0579,53.0908,53.0414,53.0826,208188.0
2019-03-22 13:10:00,64.48,64.49,64.41,64.42,409071.0,53.0826,53.0908,53.025,53.0332,409071.0
2019-03-22 13:15:00,64.42,64.43,64.4,64.41,181958.0,53.0332,53.0414,53.0167,53.025,181958.0
2019-03-22 13:20:00,64.42,64.43,64.38,64.4,502237.0,53.0332,53.0414,53.0003,53.0167,502237.0
2019-03-22 13:25:00,64.4,64.4,64.36,64.38,221189.0,53.0167,53.0167,52.9838,53.0003,221189.0
2019-03-22 13:30:00,64.38,64.47,64.37,64.43,180634.0,53.0003,53.0744,52.992,53.0414,180634.0
2019-03-22 13:35:00,64.44,64.46,64.41,64.42,277082.0,53.0497,53.0661,53.025,53.0332,277082.0
2019-03-22 13:40:00,64.42,64.47,64.42,64.47,206897.0,53.0332,53.0744,53.0332,53.0744,206897.0
2019-03-22 13:45:00,64.47,64.48,64.43,64.45,159177.0,53.0744,53.0826,53.0414,53.0579,159177.0
2019-03-22 13:50:00,64.45,64.46,64.4,64.42,122632.0,53.0579,53.0661,53.0167,53.0332,122632.0
2019-03-22 13:55:00,64.42,64.44,64.39,64.41,509891.0,53.0332,53.0497,53.0085,53.025,509891.0
2019-03-22 14:00:00,64.41,64.46,64.4,64.45,222595.0,53.025,53.0661,53.0167,53.0579,222595.0
2019-03-22 14:05:00,64.45,64.47,64.43,64.45,198352.0,53.0579,53.0744,53.0414,53.0579,198352.0
2019-03-22 14:10:00,64.45,64.5,64.45,64.49,55562.0,53.0579,53.0991,53.0579,53.0908,55562.0
2019-03-22 14:15:00,64.49,64.55,64.49,64.53,180796.0,53.0908,53.1402,53.0908,53.1238,180796.0
2019-03-22 14:20:00,64.52,64.55,64.51,64.53,207851.0,53.1155,53.1402,53.1073,53.1238,207851.0
2019-03-22 14:25:00,64.53,64.56,64.51,64.54,141296.0,53.1238,53.1484,53.1073,53.132,141296.0
2019-03-22 14:30:00,64.55,64.56,64.49,64.5,745538.0,53.1402,53.1484,53.0908,53.0991,745538.0
2019-03-22 14:35:00,64.49,64.56,64.49,64.54,288571.0,53.0908,53.1484,53.0908,53.132,288571.0
2019-03-22 14:40:00,64.55,64.57,64.54,64.56,195601.0,53.1402,53.1567,53.132,53.1484,195601.0
2019-03-22 14:45:00,64.56,64.59,64.55,64.57,197306.0,53.1484,53.1731,53.1402,53.1567,197306.0
2019-03-22 14:50:00,64.58,64.6,64.57,64.58,150591.0,53.1649,53.1814,53.1567,53.1649,150591.0
2019-03-22 14:55:00,64.58,64.59,64.57,64.57,103538.0,53.1649,53.1731,53.1567,53.1567,103538.0
2019-03-22 15:00:00,64.58,64.62,64.54,64.55,445737.0,53.1649,53.1978,53.132,53.1402,445737.0
2019-03-22 15:05:00,64.55,64.57,64.54,64.55,348713.0,53.1402,53.1567,53.132,53.1402,348713.0
2019-03-22 15:10:00,64.54,64.55,64.48,64.5,670909.0,53.132,53.1402,53.0826,53.0991,670909.0
2019-03-22 15:15:00,64.5,64.52,64.47,64.48,558452.0,53.0991,53.1155,53.0744,53.0826,558452.0
2019-03-22 15:20:00,64.48,64.53,64.47,64.53,479648.0,53.0826,53.1238,53.0744,53.1238,479648.0
2019-03-22 15:25:00,64.53,64.54,64.44,64.46,834566.0,53.1238,53.132,53.0497,53.0661,834566.0
2019-03-22 15:30:00,64.46,64.47,64.39,64.39,333363.0,53.0661,53.0744,53.0085,53.0085,333363.0
2019-03-22 15:35:00,64.39,64.42,64.38,64.39,419518.0,53.0085,53.0332,53.0003,53.0085,419518.0
2019-03-22 15:40:00,64.39,64.41,64.34,64.34,498368.0,53.0085,53.025,52.9673,52.9673,498368.0
2019-03-22 15:45:00,64.34,64.4,64.34,64.38,624770.0,52.9673,53.0167,52.9673,53.0003,624770.0
2019-03-22 15:50:00,64.38,64.38,64.33,64.35,1219617.0,53.0003,53.0003,52.9591,52.9756,1219617.0
2019-03-22 15:55:00,64.34,64.35,64.28,64.3,3909187.0,52.9673,52.9756,52.9179,52.9344,3909187.0
2019-03-25 09:30:00,64.26,64.31,64.23,64.31,336075.0,52.9015,52.9426,52.8768,52.9426,336075.0
2019-03-25 09:35:00,64.31,64.41,64.31,64.38,264727.0,52.9426,53.025,52.9426,53.0003,264727.0
2019-03-25 09:40:00,64.37,64.38,64.23,64.23,269790.0,52.992,53.0003,52.8768,52.8768,269790.0
2019-03-25 09:45:00,64.23,64.23,64.15,64.16,787238.0,52.8768,52.8768,52.8109,52.8192,787238.0
2019-03-25 09:50:00,64.16,64.23,64.16,64.18,634488.0,52.8192,52.8768,52.8192,52.8356,634488.0
2019-03-25 09:55:00,64.18,64.22,64.14,64.16,687639.0,52.8356,52.8685,52.8027,52.8192,687639.0
2019-03-25 10:00:00,64.16,64.22,64.13,64.16,874146.0,52.8192,52.8685,52.7945,52.8192,874146.0
2019-03-25 10:05:00,64.16,64.22,64.15,64.16,612755.0,52.8192,52.8685,52.8109,52.8192,612755.0
2019-03-25 10:10:00,64.16,64.18,64.11,64.12,231240.0,52.8192,52.8356,52.778,52.7862,231240.0
2019-03-25 10:15:00,64.12,64.17,64.12,64.12,162030.0,52.7862,52.8274,52.7862,52.7862,162030.0
2019-03-25 10:20:00,64.12,64.15,64.1,64.14,287737.0,52.7862,52.8109,52.7698,52.8027,287737.0
2019-03-25 10:25:00,64.14,64.22,64.13,64.19,230439.0,52.8027,52.8685,52.7945,52.8438,230439.0
2019-03-25 10:30:00,64.19,64.24,64.18,64.22,144706.0,52.8438,52.885,52.8356,52.8685,144706.0
2019-03-25 10:35:00,64.22,64.26,64.19,64.2,717138.0,52.8685,52.9015,52.8438,52.8521,717138.0
2019-03-25 10:40:00,64.2,64.23,64.19,64.22,257478.0,52.8521,52.8768,52.8438,52.8685,257478.0
2019-03-25 10:45:00,64.22,64.26,64.2,64.26,217571.0,52.8685,52.9015,52.8521,52.9015,217571.0
2019-03-25 10:50:00,64.26,64.35,64.26,64.32,233330.0,52.9015,52.9756,52.9015,52.9509,233330.0
2019-03-25 10:55:00,64.33,64.36,64.31,64.33,147943.0,52.9591,52.9838,52.9426,52.9591,147943.0
2019-03-25 11:00:00,64.32,64.34,64.28,64.31,193137.0,52.9509,52.9673,52.9179,52.9426,193137.0
2019-03-25 11:05:00,64.31,64.37,64.3,64.33,133692.0,52.9426,52.992,52.9344,52.9591,133692.0
2019-03-25 11:10:00,64.32,64.33,64.26,64.3,201672.0,52.9509,52.9591,52.9015,52.9344,201672.0
2019-03-25 11:15:00,64.3,64.36,64.3,64.35,557818.0,52.9344,52.9838,52.9344,52.9756,557818.0
2019-03-25 11:20:00,64.34,64.4,64.34,64.38,160173.0,52.9673,53.0167,52.9673,53.0003,160173.0
2019-03-25 11:25:00,64.38,64.45,64.38,64.45,184712.0,53.0003,53.0579,53.0003,53.0579,184712.0
2019-03-25 11:30:00,64.44,64.45,64.37,64.38,190453.0,53.0497,53.0579,52.992,53.0003,190453.0
2019-03-25 11:35:00,64.37,64.4,64.34,64.39,294561.0,52.992,53.0167,52.9673,53.0085,294561.0
2019-03-25 11:40:00,64.39,64.41,64.32,64.34,130972.0,53.0085,53.025,52.9509,52.9673,130972.0
2019-03-25 11:45:00,64.34,64.37,64.31,64.33,165789.0,52.9673,52.992,52.9426,52.9591,165789.0
2019-03-25 11:50:00,64.32,64.37,64.31,64.35,104537.0,52.9509,52.992,52.9426,52.9756,104537.0
2019-03-25 11:55:00,64.35,64.35,64.26,64.27,132468.0,52.9756,52.9756,52.9015,52.9097,132468.0
2019-03-25 12:00:00,64.27,64.29,64.24,64.29,169697.0,52.9097,52.9262,52.885,52.9262,169697.0
2019-03-25 12:05:00,64.29,64.32,64.27,64.28,234609.0,52.9262,52.9509,52.9097,52.9179,234609.0
2019-03-25 12:10:00,64.28,64.33,64.27,64.32,272174.0,52.9179,52.9591,52.9097,52.9509,272174.0
2019-03-25 12:15:00,64.31,64.33,64.27,64.29,118006.0,52.9426,52.9591,52.9097,52.9262,118006.0
2019-03-25 12:20:00,64.3,64.35,64.3,64.34,98707.0,52.9344,52.9756,52.9344,52.9673,98707.0
2019-03-25 12:25:00,64.34,64.35,64.31,64.32,92780.0,52.9673,52.9756,52.9426,52.9509,92780.0
2019-03-25 12:30:00,64.31,64.33,64.25,64.28,184516.0,52.9426,52.9591,52.8932,52.9179,184516.0
2019-03-25 12:35:00,64.27,64.28,64.23,64.24,141624.0,52.9097,52.9179,52.8768,52.885,141624.0
2019-03-25 12:40:00,64.24,64.26,64.21,64.22,93449.0,52.885,52.9015,52.8603,52.8685,93449.0
2019-03-25 12:45:00,64.23,64.24,64.2,64.23,98812.0,52.8768,52.885,52.8521,52.8768,98812.0
2019-03-25 12:50:00,64.24,64.26,64.23,64.26,75418.0,52.885,52.9015,52.8768,52.9015,75418.0
2019-03-25 12:55:00,64.27,64.3,64.27,64.3,201581.0,52.9097,52.9344,52.9097,52.9344,201581.0
2019-03-25 13:00:00,64.3,64.3,64.24,64.25,70609.0,52.9344,52.9344,52.885,52.8932,70609.0
2019-03-25 13:05:00,64.25,64.28,64.23,64.27,157008.0,52.8932,52.9179,52.8768,52.9097,157008.0
2019-03-25 13:10:00,64.27,64.35,64.26,64.34,201044.0,52.9097,52.9756,52.9015,52.9673,201044.0
2019-03-25 13:15:00,64.33,64.33,64.3,64.32,264365.0,52.9591,52.9591,52.9344,52.9509,264365.0
2019-03-25 13:20:00,64.32,64.34,64.28,64.3,195317.0,52.9509,52.9673,52.9179,52.9344,195317.0
2019-03-25 13:25:00,64.31,64.32,64.24,64.26,164996.0,52.9426,52.9509,52.885,52.9015,164996.0
2019-03-25 13:30:00,64.26,64.26,64.21,64.25,96514.0,52.9015,52.9015,52.8603,52.8932,96514.0
2019-03-25 13:35:00,64.26,64.3,64.25,64.28,65904.0,52.9015,52.9344,52.8932,52.9179,65904.0
2019-03-25 13:40:00,64.28,64.3,64.25,64.25,164266.0,52.9179,52.9344,52.8932,52.8932,164266.0
2019-03-25 13:45:00,64.25,64.26,64.22,64.23,162040.0,52.8932,52.9015,52.8685,52.8768,162040.0
2019-03-25 13:50:00,64.23,64.25,64.22,64.23,51001.0,52.8768,52.8932,52.8685,52.8768,51001.0
2019-03-25 13:55:00,64.23,64.25,64.21,64.22,94062.0,52.8768,52.8932,52.8603,52.8685,94062.0
2019-03-25 14:00:00,64.22,64.26,64.22,64.23,127358.0,52.8685,52.9015,52.8685,52.8768,127358.0
2019-03-25 14:05:00,64.23,64.23,64.19,64.21,108968.0,52.8768,52.8768,52.8438,52.8603,108968.0
2019-03-25 14:10:00,64.2,64.24,64.19,64.21,330646.0,52.8521,52.885,52.8438,52.8603,330646.0
2019-03-25 14:15:00,64.21,64.24,64.17,64.19,149430.0,52.8603,52.885,52.8274,52.8438,149430.0
2019-03-25 14:20:00,64.19,64.21,64.16,64.17,81490.0,52.8438,52.8603,52.8192,52.8274,81490.0
2019-03-25 14:25:00,64.16,64.18,64.15,64.18,95151.0,52.8192,52.8356,52.8109,52.8356,95151.0
2019-03-25 14:30:00,64.18,64.22,64.18,64.21,148918.0,52.8356,52.8685,52.8356,52.8603,148918.0
2019-03-25 14:35:00,64.22,64.23,64.2,64.22,87271.0,52.8685,52.8768,52.8521,52.8685,87271.0
2019-03-25 14:40:00,64.22,64.26,64.21,64.25,243621.0,52.8685,52.9015,52.8603,52.8932,243621.0
2019-03-25 14:45:00,64.25,64.26,64.23,64.23,105610.0,52.8932,52.9015,52.8768,52.8768,105610.0
2019-03-25 14:50:00,64.23,64.25,64.21,64.23,134589.0,52.8768,52.8932,52.8603,52.8768,134589.0
2019-03-25 14:55:00,64.22,64.26,64.21,64.24,117302.0,52.8685,52.9015,52.8603,52.885,117302.0
2019-03-25 15:00:00,64.25,64.28,64.24,64.25,164293.0,52.8932,52.9179,52.885,52.8932,164293.0
2019-03-25 15:05:00,64.26,64.27,64.23,64.27,432674.0,52.9015,52.9097,52.8768,52.9097,432674.0
2019-03-25 15:10:00,64.26,64.32,64.26,64.32,152990.0,52.9015,52.9509,52.9015,52.9509,152990.0
2019-03-25 15:15:00,64.31,64.33,64.29,64.29,96599.0,52.9426,52.9591,52.9262,52.9262,96599.0
2019-03-25 15:20:00,64.29,64.33,64.28,64.32,195000.0,52.9262,52.9591,52.9179,52.9509,195000.0
2019-03-25 15:25:00,64.31,64.35,64.3,64.32,100008.0,52.9426,52.9756,52.9344,52.9509,100008.0
2019-03-25 15:30:00,64.32,64.34,64.31,64.32,138633.0,52.9509,52.9673,52.9426,52.9509,138633.0
2019-03-25 15:35:00,64.31,64.34,64.31,64.32,118600.0,52.9426,52.9673,52.9426,52.9509,118600.0
2019-03-25 15:40:00,64.31,64.35,64.31,64.35,207788.0,52.9426,52.9756,52.9426,52.9756,207788.0
2019-03-25 15:45:00,64.34,64.36,64.29,64.3,230613.0,52.9673,52.9838,52.9262,52.9344,230613.0
2019-03-25 15:50:00,64.3,64.34,64.29,64.34,825573.0,52.9344,52.9673,52.9262,52.9673,825573.0
2019-03-25 15:55:00,64.33,64.39,64.32,64.39,2232195.0,52.9591,53.0085,52.9509,53.0085,2232195.0
2019-03-26 09:30:00,64.89,64.91,64.87,64.91,313510.0,53.4201,53.4366,53.4037,53.4366,313510.0
2019-03-26 09:35:00,64.9,64.94,64.9,64.92,207517.0,53.4284,53.4613,53.4284,53.4448,207517.0
2019-03-26 09:40:00,64.93,64.94,64.9,64.93,144192.0,53.453,53.4613,53.4284,53.453,144192.0
2019-03-26 09:45:00,64.93,64.94,64.88,64.89,69630.0,53.453,53.4613,53.4119,53.4201,69630.0
2019-03-26 09:50:00,64.89,64.9,64.86,64.89,74857.0,53.4201,53.4284,53.3954,53.4201,74857.0
2019-03-26 09:55:00,64.88,64.92,64.86,64.91,83319.0,53.4119,53.4448,53.3954,53.4366,83319.0
2019-03-26 10:00:00,64.91,64.93,64.88,64.89,540058.0,53.4366,53.453,53.4119,53.4201,540058.0
2019-03-26 10:05:00,64.89,64.9,64.83,64.84,308892.0,53.4201,53.4284,53.3707,53.379,308892.0
2019-03-26 10:10:00,64.85,64.87,64.82,64.85,165566.0,53.3872,53.4037,53.3625,53.3872,165566.0
2019-03-26 10:15:00,64.86,64.88,64.83,64.87,266335.0,53.3954,53.4119,53.3707,53.4037,266335.0
2019-03-26 10:20:00,64.87,64.88,64.83,64.86,481444.0,53.4037,53.4119,53.3707,53.3954,481444.0
2019-03-26 10:25:00,64.87,64.91,64.86,64.89,339578.0,53.4037,53.4366,53.3954,53.4201,339578.0
2019-03-26 10:30:00,64.89,64.91,64.81,64.82,290999.0,53.4201,53.4366,53.3543,53.3625,290999.0
2019-03-26 10:35:00,64.82,64.85,64.8,64.84,264009.0,53.3625,53.3872,53.346,53.379,264009.0
2019-03-26 10:40:00,64.84,64.86,64.8,64.82,190447.0,53.379,53.3954,53.346,53.3625,190447.0
2019-03-26 10:45:00,64.82,64.9,64.82,64.89,181233.0,53.3625,53.4284,53.3625,53.4201,181233.0
2019-03-26 10:50:00,64.89,64.92,64.88,64.92,315262.0,53.4201,53.4448,53.4119,53.4448,315262.0
2019-03-26 10:55:00,64.92,64.94,64.91,64.93,90109.0,53.4448,53.4613,53.4366,53.453,90109.0
2019-03-26 11:00:00,64.93,64.94,64.9,64.9,147116.0,53.453,53.4613,53.4284,53.4284,147116.0
2019-03-26 11:05:00,64.9,64.91,64.86,64.87,306158.0,53.4284,53.4366,53.3954,53.4037,306158.0
2019-03-26 11:10:00,64.87,64.87,64.83,64.84,310011.0,53.4037,53.4037,53.3707,53.379,310011.0
2019-03-26 11:15:00,64.84,64.89,64.82,64.82,200182.0,53.379,53.4201,53.3625,53.3625,200182.0
2019-03-26 11:20:00,64.83,64.85,64.8,64.83,101126.0,53.3707,53.3872,53.346,53.3707,101126.0
2019-03-26 11:25:00,64.83,64.84,64.8,64.81,99932.0,53.3707,53.379,53.346,53.3543,99932.0
2019-03-26 11:30:00,64.81,64.82,64.78,64.82,181149.0,53.3543,53.3625,53.3296,53.3625,181149.0
2019-03-26 11:35:00,64.82,64.87,64.81,64.86,294283.0,53.3625,53.4037,53.3543,53.3954,294283.0
2019-03-26 11:40:00,64.85,64.88,64.84,64.84,175178.0,53.3872,53.4119,53.379,53.379,175178.0
2019-03-26 11:45:00,64.84,64.84,64.78,64.81,144111.0,53.379,53.379,53.3296,53.3543,144111.0
2019-03-26 11:50:00,64.81,64.82,64.75,64.77,177729.0,53.3543,53.3625,53.3049,53.3213,177729.0
2019-03-26 11:55:00,64.77,64.79,64.76,64.77,150806.0,53.3213,53.3378,53.3131,53.3213,150806.0
2019-03-26 12:00:00,64.78,64.8,64.77,64.78,81291.0,53.3296,53.346,53.3213,53.3296,81291.0
2019-03-26 12:05:00,64.79,64.8,64.76,64.78,198304.0,53.3378,53.346,53.3131,53.3296,198304.0
2019-03-26 12:10:00,64.77,64.79,64.75,64.76,146278.0,53.3213,53.3378,53.3049,53.3131,146278.0
2019-03-26 12:15:00,64.77,64.8,64.75,64.79,71019.0,53.3213,53.346,53.3049,53.3378,71019.0
2019-03-26 12:20:00,64.8,64.81,64.74,64.75,145245.0,53.346,53.3543,53.2966,53.3049,145245.0
2019-03-26 12:25:00,64.75,64.8,64.72,64.77,500177.0,53.3049,53.346,53.2802,53.3213,500177.0
2019-03-26 12:30:00,64.77,64.78,64.75,64.76,167952.0,53.3213,53.3296,53.3049,53.3131,167952.0
2019-03-26 12:35:00,64.76,64.78,64.74,64.75,175723.0,53.3131,53.3296,53.2966,53.3049,175723.0
2019-03-26 12:40:00,64.76,64.76,64.68,64.7,180017.0,53.3131,53.3131,53.2472,53.2637,180017.0
2019-03-26 12:45:00,64.7,64.71,64.67,64.69,102819.0,53.2637,53.2719,53.239,53.2555,102819.0
2019-03-26 12:50:00,64.69,64.77,64.69,64.76,1365924.0,53.2555,53.3213,53.2555,53.3131,1365924.0
2019-03-26 12:55:00,64.77,64.79,64.74,64.76,611839.0,53.3213,53.3378,53.2966,53.3131,611839.0
2019-03-26 13:00:00,64.76,64.81,64.75,64.79,174649.0,53.3131,53.3543,53.3049,53.3378,174649.0
2019-03-26 13:05:00,64.79,64.79,64.76,64.78,102429.0,53.3378,53.3378,53.3131,53.3296,102429.0
2019-03-26 13:10:00,64.78,64.8,64.76,64.78,145796.0,53.3296,53.346,53.3131,53.3296,145796.0
2019-03-26 13:15:00,64.78,64.79,64.76,64.78,34451.0,53.3296,53.3378,53.3131,53.3296,34451.0
2019-03-26 13:20:00,64.78,64.79,64.75,64.76,50196.0,53.3296,53.3378,53.3049,53.3131,50196.0
2019-03-26 13:25:00,64.76,64.76,64.74,64.75,116444.0,53.3131,53.3131,53.2966,53.3049,116444.0
2019-03-26 13:30:00,64.74,64.75,64.72,64.72,83009.0,53.2966,53.3049,53.2802,53.2802,83009.0
2019-03-26 13:35:00,64.72,64.73,64.69,64.7,341444.0,53.2802,53.2884,53.2555,53.2637,341444.0
2019-03-26 13:40:00,64.7,64.72,64.69,64.7,79127.0,53.2637,53.2802,53.2555,53.2637,79127.0
2019-03-26 13:45:00,64.7,64.73,64.69,64.72,227093.0,53.2637,53.2884,53.2555,53.2802,227093.0
2019-03-26 13:50:00,64.72,64.73,64.69,64.7,180500.0,53.2802,53.2884,53.2555,53.2637,180500.0
2019-03-26 13:55:00,64.7,64.7,64.66,64.67,94959.0,53.2637,53.2637,53.2308,53.239,94959.0
2019-03-26 14:00:00,64.67,64.69,64.65,64.66,422802.0,53.239,53.2555,53.2225,53.2308,422802.0
2019-03-26 14:05:00,64.66,64.7,64.66,64.67,63017.0,53.2308,53.2637,53.2308,53.239,63017.0
2019-03-26 14:10:00,64.68,64.68,64.64,64.66,214951.0,53.2472,53.2472,53.2143,53.2308,214951.0
2019-03-26 14:15:00,64.67,64.71,64.67,64.7,59100.0,53.239,53.2719,53.239,53.2637,59100.0
2019-03-26 14:20:00,64.69,64.7,64.66,64.68,58452.0,53.2555,53.2637,53.2308,53.2472,58452.0
2019-03-26 14:25:00,64.67,64.68,64.62,64.63,133120.0,53.239,53.2472,53.1978,53.2061,133120.0
2019-03-26 14:30:00,64.62,64.64,64.6,64.64,94674.0,53.1978,53.2143,53.1814,53.2143,94674.0
2019-03-26 14:35:00,64.64,64.68,64.63,64.67,149872.0,53.2143,53.2472,53.2061,53.239,149872.0
2019-03-26 14:40:00,64.67,64.71,64.67,64.71,60195.0,53.239,53.2719,53.239,53.2719,60195.0
2019-03-26 14:45:00,64.71,64.73,64.7,64.7,54160.0,53.2719,53.2884,53.2637,53.2637,54160.0
2019-03-26 14:50:00,64.71,64.71,64.66,64.67,71091.0,53.2719,53.2719,53.2308,53.239,71091.0
2019-03-26 14:55:00,64.67,64.73,64.65,64.72,205743.0,53.239,53.2884,53.2225,53.2802,205743.0
2019-03-26 15:00:00,64.72,64.75,64.71,64.73,80313.0,53.2802,53.3049,53.2719,53.2884,80313.0
2019-03-26 15:05:00,64.74,64.76,64.71,64.75,101062.0,53.2966,53.3131,53.2719,53.3049,101062.0
2019-03-26 15:10:00,64.75,64.75,64.71,64.72,103878.0,53.3049,53.3049,53.2719,53.2802,103878.0
2019-03-26 15:15:00,64.72,64.72,64.69,64.7,177956.0,53.2802,53.2802,53.2555,53.2637,177956.0
2019-03-26 15:20:00,64.7,64.71,64.68,64.69,138649.0,53.2637,53.2719,53.2472,53.2555,138649.0
2019-03-26 15:25:00,64.69,64.69,64.66,64.66,90389.0,53.2555,53.2555,53.2308,53.2308,90389.0
2019-03-26 15:30:00,64.67,64.69,64.64,64.67,182791.0,53.239,53.2555,53.2143,53.239,182791.0
2019-03-26 15:35:00,64.67,64.7,64.66,64.67,179930.0,53.239,53.2637,53.2308,53.239,179930.0
2019-03-26 15:40:00,64.67,64.69,64.66,64.67,182801.0,53.239,53.2555,53.2308,53.239,182801.0
2019-03-26 15:45:00,64.68,64.73,64.67,64.71,225104.0,53.2472,53.2884,53.239,53.2719,225104.0
2019-03-26 15:50:00,64.71,64.73,64.7,64.72,487363.0,53.2719,53.2884,53.2637,53.2802,487363.0
2019-03-26 15:55:00,64.72,64.76,64.71,64.74,4486385.0,53.2802,53.3131,53.2719,53.2966,4486385.0
2019-03-27 09:30:00,64.89,64.97,64.83,64.92,403597.0,53.4201,53.486,53.3707,53.4448,403597.0
2019-03-27 09:35:00,64.92,64.94,64.85,64.86,520724.0,53.4448,53.4613,53.3872,53.3954,520724.0
2019-03-27 09:40:00,64.88,64.89,64.81,64.82,123387.0,53.4119,53.4201,53.3543,53.3625,123387.0
2019-03-27 09:45:00,64.83,64.86,64.79,64.81,111970.0,53.3707,53.3954,53.3378,53.3543,111970.0
2019-03-27 09:50:00,64.81,64.86,64.8,64.8,218615.0,53.3543,53.3954,53.346,53.346,218615.0
2019-03-27 09:55:00,64.8,64.8,64.72,64.73,198207.0,53.346,53.346,53.2802,53.2884,198207.0
2019-03-27 10:00:00,64.72,64.75,64.69,64.71,219384.0,53.2802,53.3049,53.2555,53.2719,219384.0
2019-03-27 10:05:00,64.71,64.75,64.7,64.75,134162.0,53.2719,53.3049,53.2637,53.3049,134162.0
2019-03-27 10:10:00,64.75,64.82,64.74,64.8,101650.0,53.3049,53.3625,53.2966,53.346,101650.0
2019-03-27 10:15:00,64.8,64.83,64.78,64.83,131690.0,53.346,53.3707,53.3296,53.3707,131690.0
2019-03-27 10:20:00,64.84,64.84,64.8,64.83,146077.0,53.379,53.379,53.346,53.3707,146077.0
2019-03-27 10:25:00,64.83,64.84,64.81,64.81,174657.0,53.3707,53.379,53.3543,53.3543,174657.0
2019-03-27 10:30:00,64.81,64.83,64.77,64.77,102754.0,53.3543,53.3707,53.3213,53.3213,102754.0
2019-03-27 10:35:00,64.77,64.79,64.71,64.73,59695.0,53.3213,53.3378,53.2719,53.2884,59695.0
2019-03-27 10:40:00,64.73,64.74,64.63,64.65,216753.0,53.2884,53.2966,53.2061,53.2225,216753.0
2019-03-27 10:45:00,64.65,64.66,64.6,64.61,884283.0,53.2225,53.2308,53.1814,53.1896,884283.0
2019-03-27 10:50:00,64.6,64.62,64.54,64.55,187529.0,53.1814,53.1978,53.132,53.1402,187529.0
2019-03-27 10:55:00,64.55,64.6,64.55,64.6,68300.0,53.1402,53.1814,53.1402,53.1814,68300.0
2019-03-27 11:00:00,64.59,64.62,64.55,64.56,82828.0,53.1731,53.1978,53.1402,53.1484,82828.0
2019-03-27 11:05:00,64.56,64.59,64.54,64.58,112388.0,53.1484,53.1731,53.132,53.1649,112388.0
2019-03-27 11:10:00,64.57,64.6,64.53,64.53,659641.0,53.1567,53.1814,53.1238,53.1238,659641.0
2019-03-27 11:15:00,64.52,64.54,64.5,64.53,135771.0,53.1155,53.132,53.0991,53.1238,135771.0
2019-03-27 11:20:00,64.52,64.55,64.51,64.55,99073.0,53.1155,53.1402,53.1073,53.1402,99073.0
2019-03-27 11:25:00,64.55,64.57,64.44,64.45,216972.0,53.1402,53.1567,53.0497,53.0579,216972.0
2019-03-27 11:30:00,64.45,64.48,64.38,64.39,425031.0,53.0579,53.0826,53.0003,53.0085,425031.0
2019-03-27 11:35:00,64.4,64.44,64.37,64.42,525670.0,53.0167,53.0497,52.992,53.0332,525670.0
2019-03-27 11:40:00,64.41,64.42,64.35,64.35,328869.0,53.025,53.0332,52.9756,52.9756,328869.0
2019-03-27 11:45:00,64.35,64.38,64.34,64.37,381046.0,52.9756,53.0003,52.9673,52.992,381046.0
2019-03-27 11:50:00,64.37,64.38,64.31,64.34,402747.0,52.992,53.0003,52.9426,52.9673,402747.0
2019-03-27 11:55:00,64.35,64.4,64.33,64.36,297571.0,52.9756,53.0167,52.9591,52.9838,297571.0
2019-03-27 12:00:00,64.36,64.46,64.33,64.45,385822.0,52.9838,53.0661,52.9591,53.0579,385822.0
2019-03-27 12:05:00,64.45,64.47,64.41,64.42,123929.0,53.0579,53.0744,53.025,53.0332,123929.0
2019-03-27 12:10:00,64.42,64.46,64.4,64.4,201128.0,53.0332,53.0661,53.0167,53.0167,201128.0
2019-03-27 12:15:00,64.41,64.42,64.37,64.39,166824.0,53.025,53.0332,52.992,53.0085,166824.0
2019-03-27 12:20:00,64.39,64.46,64.39,64.45,264210.0,53.0085,53.0661,53.0085,53.0579,264210.0
2019-03-27 12:25:00,64.46,64.54,64.42,64.52,469689.0,53.0661,53.132,53.0332,53.1155,469689.0
2019-03-27 12:30:00,64.52,64.57,64.51,64.56,174897.0,53.1155,53.1567,53.1073,53.1484,174897.0
2019-03-27 12:35:00,64.56,64.59,64.53,64.55,230970.0,53.1484,53.1731,53.1238,53.1402,230970.0
2019-03-27 12:40:00,64.55,64.61,64.53,64.61,381775.0,53.1402,53.1896,53.1238,53.1896,381775.0
2019-03-27 12:45:00,64.61,64.64,64.59,64.61,110730.0,53.1896,53.2143,53.1731,53.1896,110730.0
2019-03-27 12:50:00,64.61,64.68,64.59,64.66,412646.0,53.1896,53.2472,53.1731,53.2308,412646.0
2019-03-27 12:55:00,64.66,64.66,64.6,64.61,97172.0,53.2308,53.2308,53.1814,53.1896,97172.0
2019-03-27 13:00:00,64.6,64.61,64.56,64.57,132948.0,53.1814,53.1896,53.1484,53.1567,132948.0
2019-03-27 13:05:00,64.57,64.6,64.56,64.56,120762.0,53.1567,53.1814,53.1484,53.1484,120762.0
2019-03-27 13:10:00,64.57,64.7,64.56,64.68,169106.0,53.1567,53.2637,53.1484,53.2472,169106.0
2019-03-27 13:15:00,64.69,64.72,64.64,64.67,118693.0,53.2555,53.2802,53.2143,53.239,118693.0
2019-03-27 13:20:00,64.66,64.69,64.64,64.67,96852.0,53.2308,53.2555,53.2143,53.239,96852.0
2019-03-27 13:25:00,64.67,64.71,64.67,64.69,58080.0,53.239,53.2719,53.239,53.2555,58080.0
2019-03-27 13:30:00,64.7,64.71,64.67,64.68,102136.0,53.2637,53.2719,53.239,53.2472,102136.0
2019-03-27 13:35:00,64.69,64.69,64.65,64.68,80778.0,53.2555,53.2555,53.2225,53.2472,80778.0
2019-03-27 13:40:00,64.68,64.71,64.68,64.7,62712.0,53.2472,53.2719,53.2472,53.2637,62712.0
2019-03-27 13:45:00,64.71,64.72,64.67,64.69,88157.0,53.2719,53.2802,53.239,53.2555,88157.0
2019-03-27 13:50:00,64.7,64.72,64.69,64.71,83167.0,53.2637,53.2802,53.2555,53.2719,83167.0
2019-03-27 13:55:00,64.71,64.73,64.68,64.69,89981.0,53.2719,53.2884,53.2472,53.2555,89981.0
2019-03-27 14:00:00,64.7,64.73,64.68,64.72,164154.0,53.2637,53.2884,53.2472,53.2802,164154.0
2019-03-27 14:05:00,64.72,64.74,64.68,64.73,562902.0,53.2802,53.2966,53.2472,53.2884,562902.0
2019-03-27 14:10:00,64.73,64.77,64.72,64.75,157650.0,53.2884,53.3213,53.2802,53.3049,157650.0
2019-03-27 14:15:00,64.75,64.76,64.7,64.7,82054.0,53.3049,53.3131,53.2637,53.2637,82054.0
2019-03-27 14:20:00,64.7,64.7,64.66,64.69,93866.0,53.2637,53.2637,53.2308,53.2555,93866.0
2019-03-27 14:25:00,64.69,64.71,64.67,64.71,153045.0,53.2555,53.2719,53.239,53.2719,153045.0
2019-03-27 14:30:00,64.71,64.74,64.69,64.7,215743.0,53.2719,53.2966,53.2555,53.2637,215743.0
2019-03-27 14:35:00,64.69,64.72,64.64,64.64,411098.0,53.2555,53.2802,53.2143,53.2143,411098.0
2019-03-27 14:40:00,64.65,64.68,64.64,64.67,217798.0,53.2225,53.2472,53.2143,53.239,217798.0
2019-03-27 14:45:00,64.68,64.69,64.65,64.68,151887.0,53.2472,53.2555,53.2225,53.2472,151887.0
2019-03-27 14:50:00,64.69,64.71,64.68,64.69,68056.0,53.2555,53.2719,53.2472,53.2555,68056.0
2019-03-27 14:55:00,64.69,64.71,64.65,64.67,211649.0,53.2555,53.2719,53.2225,53.239,211649.0
2019-03-27 15:00:00,64.68,64.69,64.64,64.64,71172.0,53.2472,53.2555,53.2143,53.2143,71172.0
2019-03-27 15:05:00,64.65,64.67,64.63,64.64,94837.0,53.2225,53.239,53.2061,53.2143,94837.0
2019-03-27 15:10:00,64.64,64.66,64.61,64.63,144859.0,53.2143,53.2308,53.1896,53.2061,144859.0
2019-03-27 15:15:00,64.63,64.65,64.62,64.65,117673.0,53.2061,53.2225,53.1978,53.2225,117673.0
2019-03-27 15:20:00,64.65,64.68,64.62,64.67,457882.0,53.2225,53.2472,53.1978,53.239,457882.0
2019-03-27 15:25:00,64.67,64.72,64.66,64.71,532027.0,53.239,53.2802,53.2308,53.2719,532027.0
2019-03-27 15:30:00,64.72,64.76,64.71,64.74,793735.0,53.2802,53.3131,53.2719,53.2966,793735.0
2019-03-27 15:35:00,64.74,64.76,64.72,64.74,128412.0,53.2966,53.3131,53.2802,53.2966,128412.0
2019-03-27 15:40:00,64.73,64.76,64.73,64.74,83944.0,53.2884,53.3131,53.2884,53.2966,83944.0
2019-03-27 15:45:00,64.75,64.77,64.74,64.75,149619.0,53.3049,53.3213,53.2966,53.3049,149619.0
2019-03-27 15:50:00,64.75,64.76,64.71,64.72,225048.0,53.3049,53.3131,53.2719,53.2802,225048.0
2019-03-27 15:55:00,64.71,64.74,64.68,64.74,1895988.0,53.2719,53.2966,53.2472,53.2966,1895988.0
2019-03-28 09:30:00,64.63,64.68,64.61,64.64,414095.0,53.2061,53.2472,53.1896,53.2143,414095.0
2019-03-28 09:35:00,64.64,64.66,64.6,64.61,142112.0,53.2143,53.2308,53.1814,53.1896,142112.0
2019-03-28 09:40:00,64.62,64.64,64.57,64.64,108060.0,53.1978,53.2143,53.1567,53.2143,108060.0
2019-03-28 09:45:00,64.64,64.66,64.6,64.65,281323.0,53.2143,53.2308,53.1814,53.2225,281323.0
2019-03-28 09:50:00,64.66,64.67,64.6,64.62,191781.0,53.2308,53.239,53.1814,53.1978,191781.0
2019-03-28 09:55:00,64.62,64.65,64.62,64.64,152655.0,53.1978,53.2225,53.1978,53.2143,152655.0
2019-03-28 10:00:00,64.64,64.71,64.63,64.7,249121.0,53.2143,53.2719,53.2061,53.2637,249121.0
2019-03-28 10:05:00,64.7,64.71,64.68,64.69,168450.0,53.2637,53.2719,53.2472,53.2555,168450.0
2019-03-28 10:10:00,64.7,64.7,64.65,64.66,90468.0,53.2637,53.2637,53.2225,53.2308,90468.0
2019-03-28 10:15:00,64.67,64.67,64.62,64.64,89648.0,53.239,53.239,53.1978,53.2143,89648.0
2019-03-28 10:20:00,64.64,64.68,64.62,64.66,165375.0,53.2143,53.2472,53.1978,53.2308,165375.0
2019-03-28 10:25:00,64.66,64.66,64.63,64.64,83627.0,53.2308,53.2308,53.2061,53.2143,83627.0
2019-03-28 10:30:00,64.65,64.68,64.62,64.66,125709.0,53.2225,53.2472,53.1978,53.2308,125709.0
2019-03-28 10:35:00,64.66,64.67,64.6,64.61,144178.0,53.2308,53.239,53.1814,53.1896,144178.0
2019-03-28 10:40:00,64.61,64.61,64.58,64.59,164369.0,53.1896,53.1896,53.1649,53.1731,164369.0
2019-03-28 10:45:00,64.6,64.6,64.56,64.58,105876.0,53.1814,53.1814,53.1484,53.1649,105876.0
2019-03-28 10:50:00,64.58,64.6,64.56,64.58,224048.0,53.1649,53.1814,53.1484,53.1649,224048.0
2019-03-28 10:55:00,64.57,64.61,64.55,64.56,194500.0,53.1567,53.1896,53.1402,53.1484,194500.0
2019-03-28 11:00:00,64.57,64.57,64.52,64.52,182318.0,53.1567,53.1567,53.1155,53.1155,182318.0
2019-03-28 11:05:00,64.52,64.52,64.48,64.51,251915.0,53.1155,53.1155,53.0826,53.1073,251915.0
2019-03-28 11:10:00,64.5,64.53,64.49,64.5,193739.0,53.0991,53.1238,53.0908,53.0991,193739.0
2019-03-28 11:15:00,64.5,64.5,64.43,64.44,191141.0,53.0991,53.0991,53.0414,53.0497,191141.0
2019-03-28 11:20:00,64.44,64.47,64.42,64.43,116168.0,53.0497,53.0744,53.0332,53.0414,116168.0
2019-03-28 11:25:00,64.44,64.44,64.4,64.41,202404.0,53.0497,53.0497,53.0167,53.025,202404.0
2019-03-28 11:30:00,64.41,64.46,64.4,64.45,188826.0,53.025,53.0661,53.0167,53.0579,188826.0
2019-03-28 11:35:00,64.45,64.5,64.44,64.48,179844.0,53.0579,53.0991,53.0497,53.0826,179844.0
2019-03-28 11:40:00,64.48,64.5,64.44,64.5,127157.0,53.0826,53.0991,53.0497,53.0991,127157.0
2019-03-28 11:45:00,64.49,64.54,64.46,64.53,99979.0,53.0908,53.132,53.0661,53.1238,99979.0
2019-03-28 11:50:00,64.53,64.53,64.43,64.44,179193.0,53.1238,53.1238,53.0414,53.0497,179193.0
2019-03-28 11:55:00,64.44,64.47,64.43,64.47,96348.0,53.0497,53.0744,53.0414,53.0744,96348.0
2019-03-28 12:00:00,64.47,64.47,64.43,64.45,153428.0,53.0744,53.0744,53.0414,53.0579,153428.0
2019-03-28 12:05:00,64.44,64.45,64.4,64.41,139562.0,53.0497,53.0579,53.0167,53.025,139562.0
2019-03-28 12:10:00,64.41,64.41,64.36,64.38,272986.0,53.025,53.025,52.9838,53.0003,272986.0
2019-03-28 12:15:00,64.38,64.41,64.36,64.41,213070.0,53.0003,53.025,52.9838,53.025,213070.0
2019-03-28 12:20:00,64.41,64.45,64.4,64.45,251541.0,53.025,53.0579,53.0167,53.0579,251541.0
2019-03-28 12:25:00,64.45,64.45,64.4,64.42,374973.0,53.0579,53.0579,53.0167,53.0332,374973.0
2019-03-28 12:30:00,64.42,64.45,64.39,64.42,288922.0,53.0332,53.0579,53.0085,53.0332,288922.0
2019-03-28 12:35:00,64.42,64.44,64.4,64.44,236001.0,53.0332,53.0497,53.0167,53.0497,236001.0
2019-03-28 12:40:00,64.43,64.45,64.42,64.44,175393.0,53.0414,53.0579,53.0332,53.0497,175393.0
2019-03-28 12:45:00,64.44,64.45,64.42,64.45,95940.0,53.0497,53.0579,53.0332,53.0579,95940.0
2019-03-28 12:50:00,64.45,64.48,64.44,64.48,99182.0,53.0579,53.0826,53.0497,53.0826,99182.0
2019-03-28 12:55:00,64.48,64.5,64.48,64.49,110189.0,53.0826,53.0991,53.0826,53.0908,110189.0
2019-03-28 13:00:00,64.49,64.56,64.48,64.55,201397.0,53.0908,53.1484,53.0826,53.1402,201397.0
2019-03-28 13:05:00,64.54,64.55,64.52,64.52,72281.0,53.132,53.1402,53.1155,53.1155,72281.0
2019-03-28 13:10:00,64.53,64.56,64.53,64.55,42222.0,53.1238,53.1484,53.1238,53.1402,42222.0
2019-03-28 13:15:00,64.54,64.56,64.52,64.54,38178.0,53.132,53.1484,53.1155,53.132,38178.0
2019-03-28 13:20:00,64.54,64.57,64.54,64.55,35749.0,53.132,53.1567,53.132,53.1402,35749.0
2019-03-28 13:25:00,64.55,64.56,64.54,64.55,42104.0,53.1402,53.1484,53.132,53.1402,42104.0
2019-03-28 13:30:00,64.55,64.58,64.54,64.56,63474.0,53.1402,53.1649,53.132,53.1484,63474.0
2019-03-28 13:35:00,64.56,64.57,64.54,64.54,82731.0,53.1484,53.1567,53.132,53.132,82731.0
2019-03-28 13:40:00,64.54,64.55,64.53,64.53,40201.0,53.132,53.1402,53.1238,53.1238,40201.0
2019-03-28 13:45:00,64.53,64.55,64.53,64.55,41355.0,53.1238,53.1402,53.1238,53.1402,41355.0
2019-03-28 13:50:00,64.55,64.58,64.54,64.58,80044.0,53.1402,53.1649,53.132,53.1649,80044.0
2019-03-28 13:55:00,64.57,64.6,64.57,64.59,103136.0,53.1567,53.1814,53.1567,53.1731,103136.0
2019-03-28 14:00:00,64.59,64.61,64.58,64.59,110641.0,53.1731,53.1896,53.1649,53.1731,110641.0
2019-03-28 14:05:00,64.58,64.59,64.55,64.56,82634.0,53.1649,53.1731,53.1402,53.1484,82634.0
2019-03-28 14:10:00,64.56,64.58,64.55,64.57,45113.0,53.1484,53.1649,53.1402,53.1567,45113.0
2019-03-28 14:15:00,64.57,64.58,64.56,64.57,66228.0,53.1567,53.1649,53.1484,53.1567,66228.0
2019-03-28 14:20:00,64.57,64.57,64.55,64.57,86784.0,53.1567,53.1567,53.1402,53.1567,86784.0
2019-03-28 14:25:00,64.57,64.58,64.56,64.57,55132.0,53.1567,53.1649,53.1484,53.1567,55132.0
2019-03-28 14:30:00,64.57,64.58,64.54,64.55,80606.0,53.1567,53.1649,53.132,53.1402,80606.0
2019-03-28 14:35:00,64.54,64.55,64.53,64.53,203468.0,53.132,53.1402,53.1238,53.1238,203468.0
2019-03-28 14:40:00,64.53,64.54,64.51,64.52,306025.0,53.1238,53.132,53.1073,53.1155,306025.0
2019-03-28 14:45:00,64.52,64.55,64.51,64.52,93627.0,53.1155,53.1402,53.1073,53.1155,93627.0
2019-03-28 14:50:00,64.53,64.54,64.51,64.54,163267.0,53.1238,53.132,53.1073,53.132,163267.0
2019-03-28 14:55:00,64.53,64.57,64.53,64.55,140750.0,53.1238,53.1567,53.1238,53.1402,140750.0
2019-03-28 15:00:00,64.55,64.6,64.54,64.59,142350.0,53.1402,53.1814,53.132,53.1731,142350.0
2019-03-28 15:05:00,64.59,64.6,64.57,64.58,235729.0,53.1731,53.1814,53.1567,53.1649,235729.0
2019-03-28 15:10:00,64.58,64.61,64.58,64.61,82274.0,53.1649,53.1896,53.1649,53.1896,82274.0
2019-03-28 15:15:00,64.61,64.61,64.57,64.58,117526.0,53.1896,53.1896,53.1567,53.1649,117526.0
2019-03-28 15:20:00,64.57,64.58,64.56,64.58,201124.0,53.1567,53.1649,53.1484,53.1649,201124.0
2019-03-28 15:25:00,64.58,64.61,64.57,64.58,152060.0,53.1649,53.1896,53.1567,53.1649,152060.0
2019-03-28 15:30:00,64.58,64.6,64.58,64.6,83244.0,53.1649,53.1814,53.1649,53.1814,83244.0
2019-03-28 15:35:00,64.61,64.63,64.6,64.62,250259.0,53.1896,53.2061,53.1814,53.1978,250259.0
2019-03-28 15:40:00,64.61,64.63,64.61,64.62,310577.0,53.1896,53.2061,53.1896,53.1978,310577.0
2019-03-28 15:45:00,64.62,64.63,64.59,64.59,194653.0,53.1978,53.2061,53.1731,53.1731,194653.0
2019-03-28 15:50:00,64.59,64.61,64.57,64.61,590529.0,53.1731,53.1896,53.1567,53.1896,590529.0
2019-03-28 15:55:00,64.61,64.62,64.59,64.62,1478820.0,53.1896,53.1978,53.1731,53.1978,1478820.0
2019-03-29 09:30:00,64.87,64.88,64.81,64.81,401207.0,53.4037,53.4119,53.3543,53.3543,401207.0
2019-03-29 09:35:00,64.81,64.85,64.8,64.81,280136.0,53.3543,53.3872,53.346,53.3543,280136.0
2019-03-29 09:40:00,64.81,64.85,64.8,64.84,188272.0,53.3543,53.3872,53.346,53.379,188272.0
2019-03-29 09:45:00,64.84,64.86,64.8,64.81,225187.0,53.379,53.3954,53.346,53.3543,225187.0
2019-03-29 09:50:00,64.81,64.82,64.79,64.82,133981.0,53.3543,53.3625,53.3378,53.3625,133981.0
2019-03-29 09:55:00,64.83,64.87,64.83,64.87,279979.0,53.3707,53.4037,53.3707,53.4037,279979.0
2019-03-29 10:00:00,64.87,64.88,64.84,64.88,472838.0,53.4037,53.4119,53.379,53.4119,472838.0
2019-03-29 10:05:00,64.88,64.9,64.86,64.89,318327.0,53.4119,53.4284,53.3954,53.4201,318327.0
2019-03-29 10:10:00,64.89,64.9,64.86,64.89,112905.0,53.4201,53.4284,53.3954,53.4201,112905.0
2019-03-29 10:15:00,64.89,64.89,64.86,64.87,327240.0,53.4201,53.4201,53.3954,53.4037,327240.0
2019-03-29 10:20:00,64.88,64.88,64.84,64.85,140571.0,53.4119,53.4119,53.379,53.3872,140571.0
2019-03-29 10:25:00,64.85,64.9,64.84,64.88,321288.0,53.3872,53.4284,53.379,53.4119,321288.0
2019-03-29 10:30:00,64.88,64.88,64.8,64.81,358264.0,53.4119,53.4119,53.346,53.3543,358264.0
2019-03-29 10:35:00,64.81,64.83,64.79,64.81,545198.0,53.3543,53.3707,53.3378,53.3543,545198.0
2019-03-29 10:40:00,64.81,64.81,64.61,64.61,626685.0,53.3543,53.3543,53.1896,53.1896,626685.0
2019-03-29 10:45:00,64.61,64.7,64.59,64.66,469514.0,53.1896,53.2637,53.1731,53.2308,469514.0
2019-03-29 10:50:00,64.66,64.67,64.57,64.58,105392.0,53.2308,53.239,53.1567,53.1649,105392.0
2019-03-29 10:55:00,64.58,64.66,64.57,64.66,300948.0,53.1649,53.2308,53.1567,53.2308,300948.0
2019-03-29 11:00:00,64.65,64.71,64.65,64.7,252176.0,53.2225,53.2719,53.2225,53.2637,252176.0
2019-03-29 11:05:00,64.7,64.72,64.68,64.71,126060.0,53.2637,53.2802,53.2472,53.2719,126060.0
2019-03-29 11:10:00,64.7,64.74,64.7,64.72,71836.0,53.2637,53.2966,53.2637,53.2802,71836.0
2019-03-29 11:15:00,64.72,64.78,64.72,64.76,156569.0,53.2802,53.3296,53.2802,53.3131,156569.0
2019-03-29 11:20:00,64.75,64.76,64.72,64.74,373915.0,53.3049,53.3131,53.2802,53.2966,373915.0
2019-03-29 11:25:00,64.73,64.77,64.73,64.77,119276.0,53.2884,53.3213,53.2884,53.3213,119276.0
2019-03-29 11:30:00,64.76,64.81,64.74,64.8,279543.0,53.3131,53.3543,53.2966,53.346,279543.0
2019-03-29 11:35:00,64.8,64.8,64.77,64.77,183854.0,53.346,53.346,53.3213,53.3213,183854.0
2019-03-29 11:40:00,64.77,64.79,64.76,64.77,90369.0,53.3213,53.3378,53.3131,53.3213,90369.0
2019-03-29 11:45:00,64.77,64.8,64.75,64.79,101251.0,53.3213,53.346,53.3049,53.3378,101251.0
2019-03-29 11:50:00,64.78,64.81,64.77,64.79,360657.0,53.3296,53.3543,53.3213,53.3378,360657.0
2019-03-29 11:55:00,64.79,64.81,64.75,64.76,130080.0,53.3378,53.3543,53.3049,53.3131,130080.0
2019-03-29 12:00:00,64.76,64.77,64.71,64.73,295422.0,53.3131,53.3213,53.2719,53.2884,295422.0
2019-03-29 12:05:00,64.75,64.76,64.7,64.72,122769.0,53.3049,53.3131,53.2637,53.2802,122769.0
2019-03-29 12:10:00,64.72,64.74,64.69,64.7,176012.0,53.2802,53.2966,53.2555,53.2637,176012.0
2019-03-29 12:15:00,64.7,64.75,64.68,64.74,107052.0,53.2637,53.3049,53.2472,53.2966,107052.0
2019-03-29 12:20:00,64.75,64.77,64.74,64.76,77251.0,53.3049,53.3213,53.2966,53.3131,77251.0
2019-03-29 12:25:00,64.76,64.81,64.74,64.78,329410.0,53.3131,53.3543,53.2966,53.3296,329410.0
2019-03-29 12:30:00,64.77,64.83,64.77,64.83,554088.0,53.3213,53.3707,53.3213,53.3707,554088.0
2019-03-29 12:35:00,64.83,64.87,64.83,64.85,152957.0,53.3707,53.4037,53.3707,53.3872,152957.0
2019-03-29 12:40:00,64.85,64.85,64.82,64.83,128679.0,53.3872,53.3872,53.3625,53.3707,128679.0
2019-03-29 12:45:00,64.83,64.84,64.8,64.82,46549.0,53.3707,53.379,53.346,53.3625,46549.0
2019-03-29 12:50:00,64.82,64.83,64.78,64.8,52179.0,53.3625,53.3707,53.3296,53.346,52179.0
2019-03-29 12:55:00,64.81,64.83,64.8,64.82,166378.0,53.3543,53.3707,53.346,53.3625,166378.0
2019-03-29 13:00:00,64.83,64.84,64.81,64.81,112975.0,53.3707,53.379,53.3543,53.3543,112975.0
2019-03-29 13:05:00,64.81,64.81,64.79,64.8,91225.0,53.3543,53.3543,53.3378,53.346,91225.0
2019-03-29 13:10:00,64.8,64.81,64.78,64.79,43949.0,53.346,53.3543,53.3296,53.3378,43949.0
2019-03-29 13:15:00,64.79,64.79,64.77,64.77,26460.0,53.3378,53.3378,53.3213,53.3213,26460.0
2019-03-29 13:20:00,64.77,64.79,64.76,64.78,83103.0,53.3213,53.3378,53.3131,53.3296,83103.0
2019-03-29 13:25:00,64.78,64.79,64.77,64.79,71538.0,53.3296,53.3378,53.3213,53.3378,71538.0
2019-03-29 13:30:00,64.79,64.79,64.75,64.76,167928.0,53.3378,53.3378,53.3049,53.3131,167928.0
2019-03-29 13:35:00,64.76,64.77,64.74,64.76,95777.0,53.3131,53.3213,53.2966,53.3131,95777.0
2019-03-29 13:40:00,64.77,64.81,64.76,64.81,63586.0,53.3213,53.3543,53.3131,53.3543,63586.0
2019-03-29 13:45:00,64.8,64.8,64.76,64.77,180413.0,53.346,53.346,53.3131,53.3213,180413.0
2019-03-29 13:50:00,64.76,64.77,64.74,64.75,74492.0,53.3131,53.3213,53.2966,53.3049,74492.0
2019-03-29 13:55:00,64.75,64.76,64.73,64.75,130635.0,53.3049,53.3131,53.2884,53.3049,130635.0
2019-03-29 14:00:00,64.75,64.76,64.74,64.76,73121.0,53.3049,53.3131,53.2966,53.3131,73121.0
2019-03-29 14:05:00,64.76,64.77,64.75,64.77,144836.0,53.3131,53.3213,53.3049,53.3213,144836.0
2019-03-29 14:10:00,64.77,64.79,64.75,64.79,1200586.0,53.3213,53.3378,53.3049,53.3378,1200586.0
2019-03-29 14:15:00,64.79,64.8,64.76,64.76,279789.0,53.3378,53.346,53.3131,53.3131,279789.0
2019-03-29 14:20:00,64.76,64.77,64.75,64.76,107431.0,53.3131,53.3213,53.3049,53.3131,107431.0
2019-03-29 14:25:00,64.76,64.76,64.74,64.75,123139.0,53.3131,53.3131,53.2966,53.3049,123139.0
2019-03-29 14:30:00,64.75,64.78,64.74,64.77,171961.0,53.3049,53.3296,53.2966,53.3213,171961.0
2019-03-29 14:35:00,64.77,64.77,64.75,64.75,412339.0,53.3213,53.3213,53.3049,53.3049,412339.0
2019-03-29 14:40:00,64.75,64.76,64.72,64.73,671662.0,53.3049,53.3131,53.2802,53.2884,671662.0
2019-03-29 14:45:00,64.73,64.75,64.72,64.75,86266.0,53.2884,53.3049,53.2802,53.3049,86266.0
2019-03-29 14:50:00,64.74,64.8,64.74,64.79,150198.0,53.2966,53.346,53.2966,53.3378,150198.0
2019-03-29 14:55:00,64.8,64.8,64.77,64.78,144278.0,53.346,53.346,53.3213,53.3296,144278.0
2019-03-29 15:00:00,64.78,64.81,64.77,64.79,191320.0,53.3296,53.3543,53.3213,53.3378,191320.0
2019-03-29 15:05:00,64.79,64.8,64.77,64.78,279914.0,53.3378,53.346,53.3213,53.3296,279914.0
2019-03-29 15:10:00,64.78,64.78,64.74,64.74,121972.0,53.3296,53.3296,53.2966,53.2966,121972.0
2019-03-29 15:15:00,64.74,64.77,64.73,64.74,190928.0,53.2966,53.3213,53.2884,53.2966,190928.0
2019-03-29 15:20:00,64.74,64.75,64.7,64.71,303203.0,53.2966,53.3049,53.2637,53.2719,303203.0
2019-03-29 15:25:00,64.71,64.73,64.69,64.7,1244781.0,53.2719,53.2884,53.2555,53.2637,1244781.0
2019-03-29 15:30:00,64.71,64.73,64.69,64.73,175765.0,53.2719,53.2884,53.2555,53.2884,175765.0
2019-03-29 15:35:00,64.73,64.73,64.7,64.72,180922.0,53.2884,53.2884,53.2637,53.2802,180922.0
2019-03-29 15:40:00,64.73,64.74,64.71,64.72,218513.0,53.2884,53.2966,53.2719,53.2802,218513.0
2019-03-29 15:45:00,64.73,64.75,64.71,64.73,190296.0,53.2884,53.3049,53.2719,53.2884,190296.0
2019-03-29 15:50:00,64.73,64.8,64.73,64.78,654844.0,53.2884,53.346,53.2884,53.3296,654844.0
2019-03-29 15:55:00,64.78,64.86,64.77,64.85,2905737.0,53.3296,53.3954,53.3213,53.3872,2905737.0
2019-04-01 09:30:00,65.48,65.52,65.46,65.47,1077913.0,53.9058,53.9388,53.8894,53.8976,1077913.0
2019-04-01 09:35:00,65.47,65.48,65.4,65.42,701583.0,53.8976,53.9058,53.84,53.8564,701583.0
2019-04-01 09:40:00,65.43,65.45,65.41,65.43,384039.0,53.8647,53.8811,53.8482,53.8647,384039.0
2019-04-01 09:45:00,65.44,65.45,65.41,65.43,4636988.0,53.8729,53.8811,53.8482,53.8647,4636988.0
2019-04-01 09:50:00,65.44,65.48,65.43,65.46,333715.0,53.8729,53.9058,53.8647,53.8894,333715.0
2019-04-01 09:55:00,65.45,65.47,65.42,65.42,451374.0,53.8811,53.8976,53.8564,53.8564,451374.0
2019-04-01 10:00:00,65.42,65.49,65.42,65.47,1539653.0,53.8564,53.9141,53.8564,53.8976,1539653.0
2019-04-01 10:05:00,65.47,65.48,65.39,65.4,564481.0,53.8976,53.9058,53.8317,53.84,564481.0
2019-04-01 10:10:00,65.4,65.43,65.39,65.42,638327.0,53.84,53.8647,53.8317,53.8564,638327.0
2019-04-01 10:15:00,65.42,65.43,65.4,65.43,219710.0,53.8564,53.8647,53.84,53.8647,219710.0
2019-04-01 10:20:00,65.43,65.43,65.4,65.41,221778.0,53.8647,53.8647,53.84,53.8482,221778.0
2019-04-01 10:25:00,65.41,65.47,65.4,65.46,608710.0,53.8482,53.8976,53.84,53.8894,608710.0
2019-04-01 10:30:00,65.46,65.48,65.44,65.48,279278.0,53.8894,53.9058,53.8729,53.9058,279278.0
2019-04-01 10:35:00,65.47,65.48,65.46,65.48,199840.0,53.8976,53.9058,53.8894,53.9058,199840.0
2019-04-01 10:40:00,65.48,65.5,65.47,65.5,294621.0,53.9058,53.9223,53.8976,53.9223,294621.0
2019-04-01 10:45:00,65.5,65.52,65.49,65.51,221631.0,53.9223,53.9388,53.9141,53.9305,221631.0
2019-04-01 10:50:00,65.51,65.53,65.51,65.52,322718.0,53.9305,53.947,53.9305,53.9388,322718.0
2019-04-01 10:55:00,65.52,65.56,65.52,65.55,447093.0,53.9388,53.9717,53.9388,53.9635,447093.0
2019-04-01 11:00:00,65.55,65.56,65.52,65.53,577612.0,53.9635,53.9717,53.9388,53.947,577612.0
2019-04-01 11:05:00,65.53,65.54,65.51,65.52,172324.0,53.947,53.9552,53.9305,53.9388,172324.0
2019-04-01 11:10:00,65.52,65.53,65.5,65.52,184807.0,53.9388,53.947,53.9223,53.9388,184807.0
2019-04-01 11:15:00,65.53,65.56,65.52,65.55,236949.0,53.947,53.9717,53.9388,53.9635,236949.0
2019-04-01 11:20:00,65.55,65.55,65.52,65.54,125898.0,53.9635,53.9635,53.9388,53.9552,125898.0
2019-04-01 11:25:00,65.53,65.54,65.51,65.53,317079.0,53.947,53.9552,53.9305,53.947,317079.0
2019-04-01 11:30:00,65.53,65.53,65.47,65.48,300285.0,53.947,53.947,53.8976,53.9058,300285.0
2019-04-01 11:35:00,65.49,65.54,65.48,65.52,3704453.0,53.9141,53.9552,53.9058,53.9388,3704453.0
2019-04-01 11:40:00,65.53,65.55,65.5,65.52,125590.0,53.947,53.9635,53.9223,53.9388,125590.0
2019-04-01 11:45:00,65.52,65.56,65.51,65.56,54136.0,53.9388,53.9717,53.9305,53.9717,54136.0
2019-04-01 11:50:00,65.55,65.56,65.54,65.55,48838.0,53.9635,53.9717,53.9552,53.9635,48838.0
2019-04-01 11:55:00,65.55,65.57,65.54,65.56,186192.0,53.9635,53.9799,53.9552,53.9717,186192.0
2019-04-01 12:00:00,65.56,65.57,65.54,65.55,175161.0,53.9717,53.9799,53.9552,53.9635,175161.0
2019-04-01 12:05:00,65.55,65.55,65.51,65.51,235125.0,53.9635,53.9635,53.9305,53.9305,235125.0
2019-04-01 12:10:00,65.52,65.54,65.51,65.53,60623.0,53.9388,53.9552,53.9305,53.947,60623.0
2019-04-01 12:15:00,65.53,65.56,65.52,65.55,68293.0,53.947,53.9717,53.9388,53.9635,68293.0
2019-04-01 12:20:00,65.55,65.57,65.54,65.56,146365.0,53.9635,53.9799,53.9552,53.9717,146365.0
2019-04-01 12:25:00,65.56,65.56,65.53,65.55,53655.0,53.9717,53.9717,53.947,53.9635,53655.0
2019-04-01 12:30:00,65.55,65.57,65.54,65.56,107790.0,53.9635,53.9799,53.9552,53.9717,107790.0
2019-04-01 12:35:00,65.56,65.56,65.54,65.56,123866.0,53.9717,53.9717,53.9552,53.9717,123866.0
2019-04-01 12:40:00,65.55,65.57,65.55,65.56,51108.0,53.9635,53.9799,53.9635,53.9717,51108.0
2019-04-01 12:45:00,65.56,65.58,65.56,65.56,318940.0,53.9717,53.9882,53.9717,53.9717,318940.0
2019-04-01 12:50:00,65.57,65.57,65.55,65.56,115516.0,53.9799,53.9799,53.9635,53.9717,115516.0
2019-04-01 12:55:00,65.57,65.6,65.55,65.59,176835.0,53.9799,54.0046,53.9635,53.9964,176835.0
2019-04-01 13:00:00,65.59,65.62,65.58,65.61,236392.0,53.9964,54.0211,53.9882,54.0129,236392.0
2019-04-01 13:05:00,65.61,65.61,65.59,65.6,114710.0,54.0129,54.0129,53.9964,54.0046,114710.0
2019-04-01 13:10:00,65.61,65.61,65.56,65.57,84780.0,54.0129,54.0129,53.9717,53.9799,84780.0
2019-04-01 13:15:00,65.57,65.57,65.56,65.56,46625.0,53.9799,53.9799,53.9717,53.9717,46625.0
2019-04-01 13:20:00,65.56,65.57,65.55,65.56,61729.0,53.9717,53.9799,53.9635,53.9717,61729.0
2019-04-01 13:25:00,65.57,65.58,65.56,65.58,27721.0,53.9799,53.9882,53.9717,53.9882,27721.0
2019-04-01 13:30:00,65.58,65.58,65.57,65.58,11560.0,53.9882,53.9882,53.9799,53.9882,11560.0
2019-04-01 13:35:00,65.58,65.59,65.57,65.59,37595.0,53.9882,53.9964,53.9799,53.9964,37595.0
2019-04-01 13:40:00,65.58,65.59,65.58,65.59,14082.0,53.9882,53.9964,53.9882,53.9964,14082.0
2019-04-01 13:45:00,65.59,65.61,65.58,65.59,55913.0,53.9964,54.0129,53.9882,53.9964,55913.0
2019-04-01 13:50:00,65.59,65.62,65.59,65.61,51497.0,53.9964,54.0211,53.9964,54.0129,51497.0
2019-04-01 13:55:00,65.61,65.63,65.61,65.62,250692.0,54.0129,54.0293,54.0129,54.0211,250692.0
2019-04-01 14:00:00,65.62,65.63,65.62,65.63,53634.0,54.0211,54.0293,54.0211,54.0293,53634.0
2019-04-01 14:05:00,65.62,65.63,65.62,65.63,55673.0,54.0211,54.0293,54.0211,54.0293,55673.0
2019-04-01 14:10:00,65.63,65.64,65.62,65.63,393908.0,54.0293,54.0375,54.0211,54.0293,393908.0
2019-04-01 14:15:00,65.63,65.63,65.61,65.63,137644.0,54.0293,54.0293,54.0129,54.0293,137644.0
2019-04-01 14:20:00,65.63,65.63,65.61,65.61,221415.0,54.0293,54.0293,54.0129,54.0129,221415.0
2019-04-01 14:25:00,65.62,65.63,65.61,65.62,141228.0,54.0211,54.0293,54.0129,54.0211,141228.0
2019-04-01 14:30:00,65.62,65.62,65.61,65.62,41940.0,54.0211,54.0211,54.0129,54.0211,41940.0
2019-04-01 14:35:00,65.62,65.62,65.61,65.61,29276.0,54.0211,54.0211,54.0129,54.0129,29276.0
2019-04-01 14:40:00,65.61,65.64,65.61,65.63,658105.0,54.0129,54.0375,54.0129,54.0293,658105.0
2019-04-01 14:45:00,65.63,65.63,65.62,65.63,50683.0,54.0293,54.0293,54.0211,54.0293,50683.0
2019-04-01 14:50:00,65.63,65.63,65.61,65.62,209200.0,54.0293,54.0293,54.0129,54.0211,209200.0
2019-04-01 14:55:00,65.62,65.64,65.61,65.62,418063.0,54.0211,54.0375,54.0129,54.0211,418063.0
2019-04-01 15:00:00,65.62,65.62,65.6,65.6,94328.0,54.0211,54.0211,54.0046,54.0046,94328.0
2019-04-01 15:05:00,65.61,65.61,65.58,65.59,326722.0,54.0129,54.0129,53.9882,53.9964,326722.0
2019-04-01 15:10:00,65.58,65.59,65.57,65.58,366962.0,53.9882,53.9964,53.9799,53.9882,366962.0
2019-04-01 15:15:00,65.59,65.62,65.58,65.62,298063.0,53.9964,54.0211,53.9882,54.0211,298063.0
2019-04-01 15:20:00,65.62,65.63,65.61,65.63,174697.0,54.0211,54.0293,54.0129,54.0293,174697.0
2019-04-01 15:25:00,65.63,65.63,65.62,65.63,93931.0,54.0293,54.0293,54.0211,54.0293,93931.0
2019-04-01 15:30:00,65.62,65.63,65.61,65.61,236335.0,54.0211,54.0293,54.0129,54.0129,236335.0
2019-04-01 15:35:00,65.61,65.62,65.61,65.62,119384.0,54.0129,54.0211,54.0129,54.0211,119384.0
2019-04-01 15:40:00,65.62,65.65,65.61,65.65,231791.0,54.0211,54.0458,54.0129,54.0458,231791.0
2019-04-01 15:45:00,65.65,65.65,65.64,65.65,201044.0,54.0458,54.0458,54.0375,54.0458,201044.0
2019-04-01 15:50:00,65.64,65.67,65.64,65.67,692766.0,54.0375,54.0622,54.0375,54.0622,692766.0
2019-04-01 15:55:00,65.67,65.71,65.66,65.68,2913842.0,54.0622,54.0952,54.054,54.0705,2913842.0
2019-04-02 09:30:00,65.61,65.61,65.56,65.57,481288.0,54.0129,54.0129,53.9717,53.9799,481288.0
2019-04-02 09:35:00,65.57,65.6,65.55,65.59,199001.0,53.9799,54.0046,53.9635,53.9964,199001.0
2019-04-02 09:40:00,65.58,65.63,65.57,65.61,186776.0,53.9882,54.0293,53.9799,54.0129,186776.0
2019-04-02 09:45:00,65.61,65.63,65.59,65.62,80277.0,54.0129,54.0293,53.9964,54.0211,80277.0
2019-04-02 09:50:00,65.63,65.65,65.62,65.64,109658.0,54.0293,54.0458,54.0211,54.0375,109658.0
2019-04-02 09:55:00,65.64,65.67,65.62,65.67,95374.0,54.0375,54.0622,54.0211,54.0622,95374.0
2019-04-02 10:00:00,65.67,65.67,65.55,65.57,201385.0,54.0622,54.0622,53.9635,53.9799,201385.0
2019-04-02 10:05:00,65.56,65.61,65.56,65.6,98431.0,53.9717,54.0129,53.9717,54.0046,98431.0
2019-04-02 10:10:00,65.59,65.6,65.57,65.59,132852.0,53.9964,54.0046,53.9799,53.9964,132852.0
2019-04-02 10:15:00,65.59,65.61,65.57,65.59,247168.0,53.9964,54.0129,53.9799,53.9964,247168.0
2019-04-02 10:20:00,65.59,65.59,65.57,65.57,100319.0,53.9964,53.9964,53.9799,53.9799,100319.0
2019-04-02 10:25:00,65.57,65.59,65.56,65.59,43817.0,53.9799,53.9964,53.9717,53.9964,43817.0
2019-04-02 10:30:00,65.59,65.59,65.55,65.55,80963.0,53.9964,53.9964,53.9635,53.9635,80963.0
2019-04-02 10:35:00,65.56,65.56,65.54,65.54,106535.0,53.9717,53.9717,53.9552,53.9552,106535.0
2019-04-02 10:40:00,65.55,65.57,65.53,65.56,274711.0,53.9635,53.9799,53.947,53.9717,274711.0
2019-04-02 10:45:00,65.56,65.57,65.55,65.56,326644.0,53.9717,53.9799,53.9635,53.9717,326644.0
2019-04-02 10:50:00,65.56,65.59,65.55,65.56,398584.0,53.9717,53.9964,53.9635,53.9717,398584.0
2019-04-02 10:55:00,65.56,65.57,65.51,65.52,338070.0,53.9717,53.9799,53.9305,53.9388,338070.0
2019-04-02 11:00:00,65.52,65.54,65.47,65.47,179525.0,53.9388,53.9552,53.8976,53.8976,179525.0
2019-04-02 11:05:00,65.48,65.5,65.46,65.48,121873.0,53.9058,53.9223,53.8894,53.9058,121873.0
2019-04-02 11:10:00,65.48,65.49,65.43,65.45,72707.0,53.9058,53.9141,53.8647,53.8811,72707.0
2019-04-02 11:15:00,65.44,65.5,65.43,65.5,326990.0,53.8729,53.9223,53.8647,53.9223,326990.0
2019-04-02 11:20:00,65.49,65.51,65.48,65.49,137289.0,53.9141,53.9305,53.9058,53.9141,137289.0
2019-04-02 11:25:00,65.5,65.52,65.48,65.51,125094.0,53.9223,53.9388,53.9058,53.9305,125094.0
2019-04-02 11:30:00,65.51,65.52,65.48,65.5,98651.0,53.9305,53.9388,53.9058,53.9223,98651.0
2019-04-02 11:35:00,65.49,65.52,65.48,65.5,129281.0,53.9141,53.9388,53.9058,53.9223,129281.0
2019-04-02 11:40:00,65.5,65.52,65.49,65.51,76164.0,53.9223,53.9388,53.9141,53.9305,76164.0
2019-04-02 11:45:00,65.5,65.54,65.5,65.53,32333.0,53.9223,53.9552,53.9223,53.947,32333.0
2019-04-02 11:50:00,65.54,65.56,65.53,65.56,25105.0,53.9552,53.9717,53.947,53.9717,25105.0
2019-04-02 11:55:00,65.56,65.56,65.52,65.53,35890.0,53.9717,53.9717,53.9388,53.947,35890.0
2019-04-02 12:00:00,65.53,65.56,65.52,65.56,57955.0,53.947,53.9717,53.9388,53.9717,57955.0
2019-04-02 12:05:00,65.55,65.57,65.54,65.56,101058.0,53.9635,53.9799,53.9552,53.9717,101058.0
2019-04-02 12:10:00,65.55,65.56,65.53,65.54,71190.0,53.9635,53.9717,53.947,53.9552,71190.0
2019-04-02 12:15:00,65.54,65.55,65.54,65.55,101060.0,53.9552,53.9635,53.9552,53.9635,101060.0
2019-04-02 12:20:00,65.55,65.55,65.51,65.51,294816.0,53.9635,53.9635,53.9305,53.9305,294816.0
2019-04-02 12:25:00,65.51,65.52,65.5,65.52,84509.0,53.9305,53.9388,53.9223,53.9388,84509.0
2019-04-02 12:30:00,65.51,65.54,65.51,65.54,101955.0,53.9305,53.9552,53.9305,53.9552,101955.0
2019-04-02 12:35:00,65.54,65.56,65.52,65.56,202798.0,53.9552,53.9717,53.9388,53.9717,202798.0
2019-04-02 12:40:00,65.56,65.57,65.54,65.56,85101.0,53.9717,53.9799,53.9552,53.9717,85101.0
2019-04-02 12:45:00,65.56,65.57,65.54,65.56,556489.0,53.9717,53.9799,53.9552,53.9717,556489.0
2019-04-02 12:50:00,65.56,65.58,65.55,65.58,136315.0,53.9717,53.9882,53.9635,53.9882,136315.0
2019-04-02 12:55:00,65.57,65.58,65.56,65.57,116152.0,53.9799,53.9882,53.9717,53.9799,116152.0
2019-04-02 13:00:00,65.57,65.58,65.55,65.58,79997.0,53.9799,53.9882,53.9635,53.9882,79997.0
2019-04-02 13:05:00,65.58,65.68,65.57,65.65,299729.0,53.9882,54.0705,53.9799,54.0458,299729.0
2019-04-02 13:10:00,65.65,65.65,65.6,65.63,188466.0,54.0458,54.0458,54.0046,54.0293,188466.0
2019-04-02 13:15:00,65.63,65.65,65.61,65.62,421083.0,54.0293,54.0458,54.0129,54.0211,421083.0
2019-04-02 13:20:00,65.62,65.65,65.61,65.65,254448.0,54.0211,54.0458,54.0129,54.0458,254448.0
2019-04-02 13:25:00,65.65,65.65,65.63,65.64,31427.0,54.0458,54.0458,54.0293,54.0375,31427.0
2019-04-02 13:30:00,65.64,65.67,65.64,65.67,52697.0,54.0375,54.0622,54.0375,54.0622,52697.0
2019-04-02 13:35:00,65.67,65.68,65.65,65.66,104575.0,54.0622,54.0705,54.0458,54.054,104575.0
2019-04-02 13:40:00,65.65,65.66,65.64,65.66,65540.0,54.0458,54.054,54.0375,54.054,65540.0
2019-04-02 13:45:00,65.66,65.66,65.65,65.66,41983.0,54.054,54.054,54.0458,54.054,41983.0
2019-04-02 13:50:00,65.66,65.66,65.64,65.66,94910.0,54.054,54.054,54.0375,54.054,94910.0
2019-04-02 13:55:00,65.65,65.66,65.61,65.62,302068.0,54.0458,54.054,54.0129,54.0211,302068.0
2019-04-02 14:00:00,65.62,65.65,65.62,65.64,73686.0,54.0211,54.0458,54.0211,54.0375,73686.0
2019-04-02 14:05:00,65.65,65.65,65.63,65.64,102825.0,54.0458,54.0458,54.0293,54.0375,102825.0
2019-04-02 14:10:00,65.64,65.66,65.63,65.64,63214.0,54.0375,54.054,54.0293,54.0375,63214.0
2019-04-02 14:15:00,65.64,65.64,65.62,65.64,78058.0,54.0375,54.0375,54.0211,54.0375,78058.0
2019-04-02 14:20:00,65.64,65.64,65.62,65.64,101021.0,54.0375,54.0375,54.0211,54.0375,101021.0
2019-04-02 14:25:00,65.64,65.66,65.63,65.65,107636.0,54.0375,54.054,54.0293,54.0458,107636.0
2019-04-02 14:30:00,65.65,65.67,65.65,65.66,64936.0,54.0458,54.0622,54.0458,54.054,64936.0
2019-04-02 14:35:00,65.67,65.67,65.65,65.66,268283.0,54.0622,54.0622,54.0458,54.054,268283.0
2019-04-02 14:40:00,65.66,65.68,65.65,65.66,157544.0,54.054,54.0705,54.0458,54.054,157544.0
2019-04-02 14:45:00,65.67,65.67,65.65,65.65,90605.0,54.0622,54.0622,54.0458,54.0458,90605.0
2019-04-02 14:50:00,65.66,65.66,65.64,65.65,89022.0,54.054,54.054,54.0375,54.0458,89022.0
2019-04-02 14:55:00,65.64,65.69,65.64,65.68,88971.0,54.0375,54.0787,54.0375,54.0705,88971.0
2019-04-02 15:00:00,65.68,65.7,65.68,65.7,158649.0,54.0705,54.0869,54.0705,54.0869,158649.0
2019-04-02 15:05:00,65.7,65.71,65.69,65.69,182586.0,54.0869,54.0952,54.0787,54.0787,182586.0
2019-04-02 15:10:00,65.7,65.7,65.69,65.7,24452.0,54.0869,54.0869,54.0787,54.0869,24452.0
2019-04-02 15:15:00,65.7,65.71,65.69,65.69,193301.0,54.0869,54.0952,54.0787,54.0787,193301.0
2019-04-02 15:20:00,65.69,65.7,65.67,65.67,172679.0,54.0787,54.0869,54.0622,54.0622,172679.0
2019-04-02 15:25:00,65.67,65.69,65.66,65.69,449357.0,54.0622,54.0787,54.054,54.0787,449357.0
2019-04-02 15:30:00,65.69,65.7,65.66,65.69,426490.0,54.0787,54.0869,54.054,54.0787,426490.0
2019-04-02 15:35:00,65.69,65.7,65.68,65.69,236497.0,54.0787,54.0869,54.0705,54.0787,236497.0
2019-04-02 15:40:00,65.7,65.71,65.69,65.7,563210.0,54.0869,54.0952,54.0787,54.0869,563210.0
2019-04-02 15:45:00,65.7,65.73,65.7,65.72,996358.0,54.0869,54.1116,54.0869,54.1034,996358.0
2019-04-02 15:50:00,65.72,65.74,65.71,65.73,764018.0,54.1034,54.1199,54.0952,54.1116,764018.0
2019-04-02 15:55:00,65.73,65.74,65.7,65.73,1905897.0,54.1116,54.1199,54.0869,54.1116,1905897.0
2019-04-03 09:30:00,66.17,66.18,66.14,66.15,532045.0,54.4739,54.4821,54.4492,54.4574,532045.0
2019-04-03 09:35:00,66.16,66.17,66.14,66.15,496422.0,54.4656,54.4739,54.4492,54.4574,496422.0
2019-04-03 09:40:00,66.15,66.19,66.14,66.17,110192.0,54.4574,54.4903,54.4492,54.4739,110192.0
2019-04-03 09:45:00,66.17,66.21,66.16,66.17,462647.0,54.4739,54.5068,54.4656,54.4739,462647.0
2019-04-03 09:50:00,66.17,66.17,66.11,66.14,307823.0,54.4739,54.4739,54.4245,54.4492,307823.0
2019-04-03 09:55:00,66.14,66.17,66.13,66.15,146689.0,54.4492,54.4739,54.4409,54.4574,146689.0
2019-04-03 10:00:00,66.15,66.2,66.12,66.15,1442029.0,54.4574,54.4986,54.4327,54.4574,1442029.0
2019-04-03 10:05:00,66.15,66.19,66.13,66.19,412769.0,54.4574,54.4903,54.4409,54.4903,412769.0
2019-04-03 10:10:00,66.19,66.2,66.17,66.18,120206.0,54.4903,54.4986,54.4739,54.4821,120206.0
2019-04-03 10:15:00,66.17,66.21,66.15,66.19,185508.0,54.4739,54.5068,54.4574,54.4903,185508.0
2019-04-03 10:20:00,66.2,66.23,66.19,66.2,690378.0,54.4986,54.5233,54.4903,54.4986,690378.0
2019-04-03 10:25:00,66.21,66.22,66.19,66.19,225686.0,54.5068,54.515,54.4903,54.4903,225686.0
2019-04-03 10:30:00,66.19,66.24,66.17,66.23,219115.0,54.4903,54.5315,54.4739,54.5233,219115.0
2019-04-03 10:35:00,66.22,66.24,66.19,66.23,198822.0,54.515,54.5315,54.4903,54.5233,198822.0
2019-04-03 10:40:00,66.24,66.24,66.22,66.22,302953.0,54.5315,54.5315,54.515,54.515,302953.0
2019-04-03 10:45:00,66.22,66.22,66.17,66.18,197733.0,54.515,54.515,54.4739,54.4821,197733.0
2019-04-03 10:50:00,66.18,66.23,66.17,66.21,132596.0,54.4821,54.5233,54.4739,54.5068,132596.0
2019-04-03 10:55:00,66.21,66.22,66.19,66.2,240395.0,54.5068,54.515,54.4903,54.4986,240395.0
2019-04-03 11:00:00,66.21,66.27,66.19,66.26,307119.0,54.5068,54.5562,54.4903,54.548,307119.0
2019-04-03 11:05:00,66.27,66.28,66.26,66.26,237037.0,54.5562,54.5644,54.548,54.548,237037.0
2019-04-03 11:10:00,66.26,66.27,66.25,66.26,591358.0,54.548,54.5562,54.5397,54.548,591358.0
2019-04-03 11:15:00,66.26,66.26,66.25,66.25,169168.0,54.548,54.548,54.5397,54.5397,169168.0
2019-04-03 11:20:00,66.26,66.27,66.24,66.25,216338.0,54.548,54.5562,54.5315,54.5397,216338.0
2019-04-03 11:25:00,66.25,66.25,66.21,66.24,939645.0,54.5397,54.5397,54.5068,54.5315,939645.0
2019-04-03 11:30:00,66.24,66.27,66.22,66.25,815374.0,54.5315,54.5562,54.515,54.5397,815374.0
2019-04-03 11:35:00,66.26,66.28,66.25,66.26,223084.0,54.548,54.5644,54.5397,54.548,223084.0
2019-04-03 11:40:00,66.26,66.28,66.24,66.28,127130.0,54.548,54.5644,54.5315,54.5644,127130.0
2019-04-03 11:45:00,66.28,66.31,66.27,66.31,164338.0,54.5644,54.5891,54.5562,54.5891,164338.0
2019-04-03 11:50:00,66.3,66.35,66.29,66.34,542958.0,54.5809,54.6221,54.5727,54.6138,542958.0
2019-04-03 11:55:00,66.35,66.38,66.33,66.36,137666.0,54.6221,54.6467,54.6056,54.6303,137666.0
2019-04-03 12:00:00,66.36,66.37,66.34,66.35,569945.0,54.6303,54.6385,54.6138,54.6221,569945.0
2019-04-03 12:05:00,66.36,66.38,66.35,66.38,125506.0,54.6303,54.6467,54.6221,54.6467,125506.0
2019-04-03 12:10:00,66.38,66.38,66.34,66.35,294900.0,54.6467,54.6467,54.6138,54.6221,294900.0
2019-04-03 12:15:00,66.34,66.36,66.33,66.34,93363.0,54.6138,54.6303,54.6056,54.6138,93363.0
2019-04-03 12:20:00,66.34,66.35,66.32,66.34,124285.0,54.6138,54.6221,54.5974,54.6138,124285.0
2019-04-03 12:25:00,66.34,66.36,66.33,66.33,129557.0,54.6138,54.6303,54.6056,54.6056,129557.0
2019-04-03 12:30:00,66.33,66.35,66.33,66.34,76550.0,54.6056,54.6221,54.6056,54.6138,76550.0
2019-04-03 12:35:00,66.35,66.35,66.31,66.33,614706.0,54.6221,54.6221,54.5891,54.6056,614706.0
2019-04-03 12:40:00,66.34,66.34,66.32,66.33,60951.0,54.6138,54.6138,54.5974,54.6056,60951.0
2019-04-03 12:45:00,66.33,66.33,66.31,66.32,63557.0,54.6056,54.6056,54.5891,54.5974,63557.0
2019-04-03 12:50:00,66.32,66.32,66.3,66.3,91694.0,54.5974,54.5974,54.5809,54.5809,91694.0
2019-04-03 12:55:00,66.3,66.31,66.28,66.31,90319.0,54.5809,54.5891,54.5644,54.5891,90319.0
2019-04-03 13:00:00,66.31,66.33,66.3,66.32,117690.0,54.5891,54.6056,54.5809,54.5974,117690.0
2019-04-03 13:05:00,66.32,66.33,66.3,66.31,20734.0,54.5974,54.6056,54.5809,54.5891,20734.0
2019-04-03 13:10:00,66.31,66.32,66.29,66.3,35467.0,54.5891,54.5974,54.5727,54.5809,35467.0
2019-04-03 13:15:00,66.3,66.3,66.27,66.27,187963.0,54.5809,54.5809,54.5562,54.5562,187963.0
2019-04-03 13:20:00,66.27,66.29,66.26,66.27,71792.0,54.5562,54.5727,54.548,54.5562,71792.0
2019-04-03 13:25:00,66.28,66.29,66.27,66.27,44110.0,54.5644,54.5727,54.5562,54.5562,44110.0
2019-04-03 13:30:00,66.27,66.28,66.26,66.27,30140.0,54.5562,54.5644,54.548,54.5562,30140.0
2019-04-03 13:35:00,66.27,66.28,66.25,66.26,104354.0,54.5562,54.5644,54.5397,54.548,104354.0
2019-04-03 13:40:00,66.26,66.26,66.22,66.23,62092.0,54.548,54.548,54.515,54.5233,62092.0
2019-04-03 13:45:00,66.23,66.23,66.22,66.22,277633.0,54.5233,54.5233,54.515,54.515,277633.0
2019-04-03 13:50:00,66.22,66.23,66.18,66.18,218690.0,54.515,54.5233,54.4821,54.4821,218690.0
2019-04-03 13:55:00,66.19,66.19,66.16,66.17,88338.0,54.4903,54.4903,54.4656,54.4739,88338.0
2019-04-03 14:00:00,66.17,66.17,66.13,66.15,293656.0,54.4739,54.4739,54.4409,54.4574,293656.0
2019-04-03 14:05:00,66.15,66.17,66.15,66.16,197739.0,54.4574,54.4739,54.4574,54.4656,197739.0
2019-04-03 14:10:00,66.16,66.17,66.13,66.13,482052.0,54.4656,54.4739,54.4409,54.4409,482052.0
2019-04-03 14:15:00,66.13,66.15,66.12,66.15,93740.0,54.4409,54.4574,54.4327,54.4574,93740.0
2019-04-03 14:20:00,66.15,66.17,66.15,66.17,473952.0,54.4574,54.4739,54.4574,54.4739,473952.0
2019-04-03 14:25:00,66.17,66.2,66.17,66.2,328467.0,54.4739,54.4986,54.4739,54.4986,328467.0
2019-04-03 14:30:00,66.2,66.2,66.18,66.19,403972.0,54.4986,54.4986,54.4821,54.4903,403972.0
2019-04-03 14:35:00,66.19,66.19,66.17,66.17,411202.0,54.4903,54.4903,54.4739,54.4739,411202.0
2019-04-03 14:40:00,66.17,66.17,66.14,66.14,274518.0,54.4739,54.4739,54.4492,54.4492,274518.0
2019-04-03 14:45:00,66.15,66.17,66.14,66.16,199698.0,54.4574,54.4739,54.4492,54.4656,199698.0
2019-04-03 14:50:00,66.17,66.19,66.15,66.19,366142.0,54.4739,54.4903,54.4574,54.4903,366142.0
2019-04-03 14:55:00,66.19,66.19,66.16,66.17,90879.0,54.4903,54.4903,54.4656,54.4739,90879.0
2019-04-03 15:00:00,66.16,66.18,66.15,66.18,59323.0,54.4656,54.4821,54.4574,54.4821,59323.0
2019-04-03 15:05:00,66.18,66.18,66.14,66.15,305117.0,54.4821,54.4821,54.4492,54.4574,305117.0
2019-04-03 15:10:00,66.14,66.15,66.11,66.11,116687.0,54.4492,54.4574,54.4245,54.4245,116687.0
2019-04-03 15:15:00,66.11,66.12,66.1,66.1,96051.0,54.4245,54.4327,54.4162,54.4162,96051.0
2019-04-03 15:20:00,66.1,66.13,66.09,66.13,135136.0,54.4162,54.4409,54.408,54.4409,135136.0
2019-04-03 15:25:00,66.12,66.17,66.11,66.17,127429.0,54.4327,54.4739,54.4245,54.4739,127429.0
2019-04-03 15:30:00,66.17,66.17,66.14,66.16,307336.0,54.4739,54.4739,54.4492,54.4656,307336.0
2019-04-03 15:35:00,66.17,66.18,66.15,66.16,122795.0,54.4739,54.4821,54.4574,54.4656,122795.0
2019-04-03 15:40:00,66.16,66.18,66.15,66.16,97489.0,54.4656,54.4821,54.4574,54.4656,97489.0
2019-04-03 15:45:00,66.17,66.17,66.14,66.16,435112.0,54.4739,54.4739,54.4492,54.4656,435112.0
2019-04-03 15:50:00,66.17,66.2,66.16,66.18,356645.0,54.4739,54.4986,54.4656,54.4821,356645.0
2019-04-03 15:55:00,66.18,66.22,66.18,66.22,1589438.0,54.4821,54.515,54.4821,54.515,1589438.0
2019-04-04 09:30:00,65.99,66.03,65.98,66.02,332458.0,54.3257,54.3586,54.3175,54.3504,332458.0
2019-04-04 09:35:00,66.02,66.05,66.02,66.04,451787.0,54.3504,54.3751,54.3504,54.3668,451787.0
2019-04-04 09:40:00,66.03,66.04,66.0,66.03,213534.0,54.3586,54.3668,54.3339,54.3586,213534.0
2019-04-04 09:45:00,66.03,66.08,66.02,66.06,321014.0,54.3586,54.3998,54.3504,54.3833,321014.0
2019-04-04 09:50:00,66.06,66.09,66.05,66.07,250521.0,54.3833,54.408,54.3751,54.3915,250521.0
2019-04-04 09:55:00,66.07,66.08,66.05,66.06,156984.0,54.3915,54.3998,54.3751,54.3833,156984.0
2019-04-04 10:00:00,66.07,66.12,66.06,66.09,151578.0,54.3915,54.4327,54.3833,54.408,151578.0
2019-04-04 10:05:00,66.1,66.1,66.06,66.07,174897.0,54.4162,54.4162,54.3833,54.3915,174897.0
2019-04-04 10:10:00,66.06,66.08,66.06,66.06,68727.0,54.3833,54.3998,54.3833,54.3833,68727.0
2019-04-04 10:15:00,66.06,66.09,66.03,66.05,300813.0,54.3833,54.408,54.3586,54.3751,300813.0
2019-04-04 10:20:00,66.05,66.06,66.03,66.03,366788.0,54.3751,54.3833,54.3586,54.3586,366788.0
2019-04-04 10:25:00,66.03,66.05,66.02,66.03,428407.0,54.3586,54.3751,54.3504,54.3586,428407.0
2019-04-04 10:30:00,66.03,66.03,65.98,65.98,420184.0,54.3586,54.3586,54.3175,54.3175,420184.0
2019-04-04 10:35:00,65.98,66.01,65.97,66.01,255216.0,54.3175,54.3421,54.3092,54.3421,255216.0
2019-04-04 10:40:00,66.01,66.05,65.99,66.05,1007174.0,54.3421,54.3751,54.3257,54.3751,1007174.0
2019-04-04 10:45:00,66.05,66.09,66.04,66.08,245513.0,54.3751,54.408,54.3668,54.3998,245513.0
2019-04-04 10:50:00,66.08,66.08,66.04,66.07,287005.0,54.3998,54.3998,54.3668,54.3915,287005.0
2019-04-04 10:55:00,66.08,66.08,66.03,66.03,216752.0,54.3998,54.3998,54.3586,54.3586,216752.0
2019-04-04 11:00:00,66.03,66.05,66.02,66.03,281013.0,54.3586,54.3751,54.3504,54.3586,281013.0
2019-04-04 11:05:00,66.03,66.06,66.01,66.05,411035.0,54.3586,54.3833,54.3421,54.3751,411035.0
2019-04-04 11:10:00,66.04,66.07,66.03,66.03,90292.0,54.3668,54.3915,54.3586,54.3586,90292.0
2019-04-04 11:15:00,66.03,66.04,65.98,65.98,279069.0,54.3586,54.3668,54.3175,54.3175,279069.0
2019-04-04 11:20:00,65.98,65.99,65.96,65.98,181554.0,54.3175,54.3257,54.301,54.3175,181554.0
2019-04-04 11:25:00,65.98,66.04,65.98,66.03,519500.0,54.3175,54.3668,54.3175,54.3586,519500.0
2019-04-04 11:30:00,66.02,66.04,65.99,66.01,188548.0,54.3504,54.3668,54.3257,54.3421,188548.0
2019-04-04 11:35:00,66.01,66.07,66.0,66.06,182372.0,54.3421,54.3915,54.3339,54.3833,182372.0
2019-04-04 11:40:00,66.06,66.07,66.04,66.06,99824.0,54.3833,54.3915,54.3668,54.3833,99824.0
2019-04-04 11:45:00,66.06,66.09,66.05,66.06,523003.0,54.3833,54.408,54.3751,54.3833,523003.0
2019-04-04 11:50:00,66.06,66.07,66.03,66.04,124671.0,54.3833,54.3915,54.3586,54.3668,124671.0
2019-04-04 11:55:00,66.04,66.06,66.01,66.03,163655.0,54.3668,54.3833,54.3421,54.3586,163655.0
2019-04-04 12:00:00,66.02,66.05,66.01,66.04,169329.0,54.3504,54.3751,54.3421,54.3668,169329.0
2019-04-04 12:05:00,66.04,66.06,66.04,66.04,95605.0,54.3668,54.3833,54.3668,54.3668,95605.0
2019-04-04 12:10:00,66.03,66.05,66.01,66.01,70691.0,54.3586,54.3751,54.3421,54.3421,70691.0
2019-04-04 12:15:00,66.01,66.02,65.96,65.98,172046.0,54.3421,54.3504,54.301,54.3175,172046.0
2019-04-04 12:20:00,65.98,66.04,65.98,66.02,145081.0,54.3175,54.3668,54.3175,54.3504,145081.0
2019-04-04 12:25:00,66.03,66.04,66.0,66.0,299369.0,54.3586,54.3668,54.3339,54.3339,299369.0
2019-04-04 12:30:00,66.0,66.01,65.98,65.98,216140.0,54.3339,54.3421,54.3175,54.3175,216140.0
2019-04-04 12:35:00,65.98,66.02,65.98,66.01,138826.0,54.3175,54.3504,54.3175,54.3421,138826.0
2019-04-04 12:40:00,66.0,66.03,65.99,66.0,164885.0,54.3339,54.3586,54.3257,54.3339,164885.0
2019-04-04 12:45:00,65.99,66.0,65.96,66.0,201804.0,54.3257,54.3339,54.301,54.3339,201804.0
2019-04-04 12:50:00,65.99,66.0,65.99,65.99,80490.0,54.3257,54.3339,54.3257,54.3257,80490.0
2019-04-04 12:55:00,66.0,66.01,65.99,66.0,96713.0,54.3339,54.3421,54.3257,54.3339,96713.0
2019-04-04 13:00:00,66.01,66.01,65.98,66.0,115199.0,54.3421,54.3421,54.3175,54.3339,115199.0
2019-04-04 13:05:00,66.0,66.02,66.0,66.0,173718.0,54.3339,54.3504,54.3339,54.3339,173718.0
2019-04-04 13:10:00,66.0,66.01,65.97,65.98,304046.0,54.3339,54.3421,54.3092,54.3175,304046.0
2019-04-04 13:15:00,65.98,66.01,65.97,66.01,143040.0,54.3175,54.3421,54.3092,54.3421,143040.0
2019-04-04 13:20:00,66.01,66.02,66.0,66.01,91663.0,54.3421,54.3504,54.3339,54.3421,91663.0
2019-04-04 13:25:00,66.0,66.01,65.99,65.99,58554.0,54.3339,54.3421,54.3257,54.3257,58554.0
2019-04-04 13:30:00,66.0,66.02,65.99,66.01,178890.0,54.3339,54.3504,54.3257,54.3421,178890.0
2019-04-04 13:35:00,66.02,66.03,66.01,66.01,79603.0,54.3504,54.3586,54.3421,54.3421,79603.0
2019-04-04 13:40:00,66.02,66.02,66.0,66.02,76962.0,54.3504,54.3504,54.3339,54.3504,76962.0
2019-04-04 13:45:00,66.02,66.03,66.01,66.01,121137.0,54.3504,54.3586,54.3421,54.3421,121137.0
2019-04-04 13:50:00,66.01,66.04,66.01,66.04,172608.0,54.3421,54.3668,54.3421,54.3668,172608.0
2019-04-04 13:55:00,66.03,66.04,66.01,66.02,185842.0,54.3586,54.3668,54.3421,54.3504,185842.0
2019-04-04 14:00:00,66.02,66.02,66.0,66.02,124362.0,54.3504,54.3504,54.3339,54.3504,124362.0
2019-04-04 14:05:00,66.01,66.02,66.01,66.01,30417.0,54.3421,54.3504,54.3421,54.3421,30417.0
2019-04-04 14:10:00,66.02,66.05,66.01,66.05,76055.0,54.3504,54.3751,54.3421,54.3751,76055.0
2019-04-04 14:15:00,66.04,66.05,66.03,66.05,85787.0,54.3668,54.3751,54.3586,54.3751,85787.0
2019-04-04 14:20:00,66.04,66.06,66.04,66.05,22884.0,54.3668,54.3833,54.3668,54.3751,22884.0
2019-04-04 14:25:00,66.05,66.06,66.03,66.03,99516.0,54.3751,54.3833,54.3586,54.3586,99516.0
2019-04-04 14:30:00,66.03,66.06,66.03,66.06,78055.0,54.3586,54.3833,54.3586,54.3833,78055.0
2019-04-04 14:35:00,66.06,66.07,66.04,66.07,79929.0,54.3833,54.3915,54.3668,54.3915,79929.0
2019-04-04 14:40:00,66.07,66.08,66.06,66.08,162857.0,54.3915,54.3998,54.3833,54.3998,162857.0
2019-04-04 14:45:00,66.08,66.08,66.06,66.08,87631.0,54.3998,54.3998,54.3833,54.3998,87631.0
2019-04-04 14:50:00,66.08,66.1,66.07,66.09,141869.0,54.3998,54.4162,54.3915,54.408,141869.0
2019-04-04 14:55:00,66.09,66.1,66.07,66.08,114327.0,54.408,54.4162,54.3915,54.3998,114327.0
2019-04-04 15:00:00,66.08,66.09,66.05,66.05,513545.0,54.3998,54.408,54.3751,54.3751,513545.0
2019-04-04 15:05:00,66.06,66.07,66.05,66.05,76702.0,54.3833,54.3915,54.3751,54.3751,76702.0
2019-04-04 15:10:00,66.06,66.07,66.05,66.06,331007.0,54.3833,54.3915,54.3751,54.3833,331007.0
2019-04-04 15:15:00,66.06,66.07,66.05,66.06,304968.0,54.3833,54.3915,54.3751,54.3833,304968.0
2019-04-04 15:20:00,66.06,66.06,66.04,66.04,91092.0,54.3833,54.3833,54.3668,54.3668,91092.0
2019-04-04 15:25:00,66.04,66.05,66.03,66.04,140413.0,54.3668,54.3751,54.3586,54.3668,140413.0
2019-04-04 15:30:00,66.04,66.06,66.03,66.06,278121.0,54.3668,54.3833,54.3586,54.3833,278121.0
2019-04-04 15:35:00,66.06,66.08,66.05,66.08,155780.0,54.3833,54.3998,54.3751,54.3998,155780.0
2019-04-04 15:40:00,66.08,66.08,66.05,66.07,109316.0,54.3998,54.3998,54.3751,54.3915,109316.0
2019-04-04 15:45:00,66.06,66.07,66.05,66.07,142425.0,54.3833,54.3915,54.3751,54.3915,142425.0
2019-04-04 15:50:00,66.07,66.12,66.06,66.12,665312.0,54.3915,54.4327,54.3833,54.4327,665312.0
2019-04-04 15:55:00,66.12,66.13,66.06,66.08,3568416.0,54.4327,54.4409,54.3833,54.3998,3568416.0
2019-04-05 09:30:00,66.03,66.08,66.03,66.05,221535.0,54.3586,54.3998,54.3586,54.3751,221535.0
2019-04-05 09:35:00,66.05,66.08,66.03,66.05,882460.0,54.3751,54.3998,54.3586,54.3751,882460.0
2019-04-05 09:40:00,66.05,66.07,66.03,66.07,607140.0,54.3751,54.3915,54.3586,54.3915,607140.0
2019-04-05 09:45:00,66.07,66.1,66.06,66.09,185709.0,54.3915,54.4162,54.3833,54.408,185709.0
2019-04-05 09:50:00,66.09,66.13,66.09,66.13,245456.0,54.408,54.4409,54.408,54.4409,245456.0
2019-04-05 09:55:00,66.13,66.13,66.1,66.11,119290.0,54.4409,54.4409,54.4162,54.4245,119290.0
2019-04-05 10:00:00,66.12,66.16,66.11,66.16,107141.0,54.4327,54.4656,54.4245,54.4656,107141.0
2019-04-05 10:05:00,66.16,66.18,66.15,66.18,790365.0,54.4656,54.4821,54.4574,54.4821,790365.0
2019-04-05 10:10:00,66.18,66.24,66.17,66.23,159321.0,54.4821,54.5315,54.4739,54.5233,159321.0
2019-04-05 10:15:00,66.22,66.24,66.2,66.2,144320.0,54.515,54.5315,54.4986,54.4986,144320.0
2019-04-05 10:20:00,66.2,66.23,66.19,66.21,107147.0,54.4986,54.5233,54.4903,54.5068,107147.0
2019-04-05 10:25:00,66.2,66.21,66.17,66.2,132243.0,54.4986,54.5068,54.4739,54.4986,132243.0
2019-04-05 10:30:00,66.2,66.24,66.2,66.22,306335.0,54.4986,54.5315,54.4986,54.515,306335.0
2019-04-05 10:35:00,66.22,66.23,66.16,66.2,230254.0,54.515,54.5233,54.4656,54.4986,230254.0
2019-04-05 10:40:00,66.2,66.21,66.17,66.2,130246.0,54.4986,54.5068,54.4739,54.4986,130246.0
2019-04-05 10:45:00,66.2,66.24,66.19,66.2,109845.0,54.4986,54.5315,54.4903,54.4986,109845.0
2019-04-05 10:50:00,66.21,66.24,66.21,66.23,90153.0,54.5068,54.5315,54.5068,54.5233,90153.0
2019-04-05 10:55:00,66.23,66.24,66.16,66.17,177932.0,54.5233,54.5315,54.4656,54.4739,177932.0
2019-04-05 11:00:00,66.17,66.19,66.15,66.17,199350.0,54.4739,54.4903,54.4574,54.4739,199350.0
2019-04-05 11:05:00,66.17,66.19,66.16,66.17,190699.0,54.4739,54.4903,54.4656,54.4739,190699.0
2019-04-05 11:10:00,66.17,66.21,66.16,66.17,425764.0,54.4739,54.5068,54.4656,54.4739,425764.0
2019-04-05 11:15:00,66.17,66.19,66.14,66.14,85586.0,54.4739,54.4903,54.4492,54.4492,85586.0
2019-04-05 11:20:00,66.15,66.16,66.14,66.15,53517.0,54.4574,54.4656,54.4492,54.4574,53517.0
2019-04-05 11:25:00,66.14,66.17,66.12,66.16,130517.0,54.4492,54.4739,54.4327,54.4656,130517.0
2019-04-05 11:30:00,66.16,66.16,66.08,66.11,243134.0,54.4656,54.4656,54.3998,54.4245,243134.0
2019-04-05 11:35:00,66.12,66.12,66.09,66.1,62290.0,54.4327,54.4327,54.408,54.4162,62290.0
2019-04-05 11:40:00,66.1,66.12,66.09,66.12,84805.0,54.4162,54.4327,54.408,54.4327,84805.0
2019-04-05 11:45:00,66.12,66.13,66.09,66.11,113995.0,54.4327,54.4409,54.408,54.4245,113995.0
2019-04-05 11:50:00,66.1,66.13,66.09,66.12,44051.0,54.4162,54.4409,54.408,54.4327,44051.0
2019-04-05 11:55:00,66.12,66.12,66.1,66.1,13065.0,54.4327,54.4327,54.4162,54.4162,13065.0
2019-04-05 12:00:00,66.1,66.13,66.09,66.11,76050.0,54.4162,54.4409,54.408,54.4245,76050.0
2019-04-05 12:05:00,66.11,66.13,66.1,66.13,103835.0,54.4245,54.4409,54.4162,54.4409,103835.0
2019-04-05 12:10:00,66.13,66.14,66.12,66.13,40893.0,54.4409,54.4492,54.4327,54.4409,40893.0
2019-04-05 12:15:00,66.13,66.14,66.12,66.12,114225.0,54.4409,54.4492,54.4327,54.4327,114225.0
2019-04-05 12:20:00,66.13,66.13,66.1,66.13,81130.0,54.4409,54.4409,54.4162,54.4409,81130.0
2019-04-05 12:25:00,66.13,66.13,66.1,66.11,120648.0,54.4409,54.4409,54.4162,54.4245,120648.0
2019-04-05 12:30:00,66.11,66.12,66.1,66.11,64160.0,54.4245,54.4327,54.4162,54.4245,64160.0
2019-04-05 12:35:00,66.11,66.11,66.07,66.08,227883.0,54.4245,54.4245,54.3915,54.3998,227883.0
2019-04-05 12:40:00,66.07,66.1,66.06,66.09,85227.0,54.3915,54.4162,54.3833,54.408,85227.0
2019-04-05 12:45:00,66.09,66.11,66.09,66.1,18282.0,54.408,54.4245,54.408,54.4162,18282.0
2019-04-05 12:50:00,66.11,66.11,66.09,66.09,36295.0,54.4245,54.4245,54.408,54.408,36295.0
2019-04-05 12:55:00,66.09,66.1,66.09,66.09,7098.0,54.408,54.4162,54.408,54.408,7098.0
2019-04-05 13:00:00,66.1,66.11,66.09,66.09,63895.0,54.4162,54.4245,54.408,54.408,63895.0
2019-04-05 13:05:00,66.09,66.11,66.08,66.11,61865.0,54.408,54.4245,54.3998,54.4245,61865.0
2019-04-05 13:10:00,66.11,66.12,66.09,66.12,64997.0,54.4245,54.4327,54.408,54.4327,64997.0
2019-04-05 13:15:00,66.11,66.12,66.1,66.11,27200.0,54.4245,54.4327,54.4162,54.4245,27200.0
2019-04-05 13:20:00,66.1,66.11,66.1,66.11,9112.0,54.4162,54.4245,54.4162,54.4245,9112.0
2019-04-05 13:25:00,66.1,66.12,66.1,66.1,38028.0,54.4162,54.4327,54.4162,54.4162,38028.0
2019-04-05 13:30:00,66.1,66.11,66.09,66.1,49083.0,54.4162,54.4245,54.408,54.4162,49083.0
2019-04-05 13:35:00,66.1,66.12,66.1,66.12,26528.0,54.4162,54.4327,54.4162,54.4327,26528.0
2019-04-05 13:40:00,66.11,66.12,66.11,66.11,40288.0,54.4245,54.4327,54.4245,54.4245,40288.0
2019-04-05 13:45:00,66.11,66.13,66.1,66.13,77099.0,54.4245,54.4409,54.4162,54.4409,77099.0
2019-04-05 13:50:00,66.13,66.14,66.12,66.12,86243.0,54.4409,54.4492,54.4327,54.4327,86243.0
2019-04-05 13:55:00,66.12,66.14,66.11,66.14,114767.0,54.4327,54.4492,54.4245,54.4492,114767.0
2019-04-05 14:00:00,66.14,66.14,66.13,66.14,43426.0,54.4492,54.4492,54.4409,54.4492,43426.0
2019-04-05 14:05:00,66.13,66.14,66.13,66.14,35993.0,54.4409,54.4492,54.4409,54.4492,35993.0
2019-04-05 14:10:00,66.14,66.14,66.13,66.14,113689.0,54.4492,54.4492,54.4409,54.4492,113689.0
2019-04-05 14:15:00,66.14,66.15,66.13,66.13,184734.0,54.4492,54.4574,54.4409,54.4409,184734.0
2019-04-05 14:20:00,66.13,66.14,66.13,66.13,97548.0,54.4409,54.4492,54.4409,54.4409,97548.0
2019-04-05 14:25:00,66.13,66.14,66.13,66.13,191932.0,54.4409,54.4492,54.4409,54.4409,191932.0
2019-04-05 14:30:00,66.13,66.14,66.12,66.13,253458.0,54.4409,54.4492,54.4327,54.4409,253458.0
2019-04-05 14:35:00,66.13,66.13,66.12,66.13,50150.0,54.4409,54.4409,54.4327,54.4409,50150.0
2019-04-05 14:40:00,66.13,66.14,66.12,66.14,120531.0,54.4409,54.4492,54.4327,54.4492,120531.0
2019-04-05 14:45:00,66.14,66.15,66.13,66.15,327750.0,54.4492,54.4574,54.4409,54.4574,327750.0
2019-04-05 14:50:00,66.14,66.15,66.13,66.14,131837.0,54.4492,54.4574,54.4409,54.4492,131837.0
2019-04-05 14:55:00,66.14,66.14,66.13,66.14,106906.0,54.4492,54.4492,54.4409,54.4492,106906.0
2019-04-05 15:00:00,66.14,66.15,66.13,66.15,100767.0,54.4492,54.4574,54.4409,54.4574,100767.0
2019-04-05 15:05:00,66.15,66.15,66.13,66.14,176628.0,54.4574,54.4574,54.4409,54.4492,176628.0
2019-04-05 15:10:00,66.13,66.14,66.1,66.12,150962.0,54.4409,54.4492,54.4162,54.4327,150962.0
2019-04-05 15:15:00,66.12,66.13,66.11,66.12,56165.0,54.4327,54.4409,54.4245,54.4327,56165.0
2019-04-05 15:20:00,66.13,66.14,66.12,66.13,61725.0,54.4409,54.4492,54.4327,54.4409,61725.0
2019-04-05 15:25:00,66.14,66.16,66.13,66.15,222028.0,54.4492,54.4656,54.4409,54.4574,222028.0
2019-04-05 15:30:00,66.14,66.16,66.14,66.16,164097.0,54.4492,54.4656,54.4492,54.4656,164097.0
2019-04-05 15:35:00,66.16,66.17,66.15,66.17,104283.0,54.4656,54.4739,54.4574,54.4739,104283.0
2019-04-05 15:40:00,66.17,66.18,66.16,66.18,387631.0,54.4739,54.4821,54.4656,54.4821,387631.0
2019-04-05 15:45:00,66.17,66.18,66.15,66.16,196271.0,54.4739,54.4821,54.4574,54.4656,196271.0
2019-04-05 15:50:00,66.16,66.17,66.15,66.17,407412.0,54.4656,54.4739,54.4574,54.4739,407412.0
2019-04-05 15:55:00,66.17,66.24,66.16,66.23,1981919.0,54.4739,54.5315,54.4656,54.5233,1981919.0
2019-04-08 09:30:00,66.24,66.26,66.21,66.21,654647.0,54.5315,54.548,54.5068,54.5068,654647.0
2019-04-08 09:35:00,66.22,66.22,66.16,66.17,315567.0,54.515,54.515,54.4656,54.4739,315567.0
2019-04-08 09:40:00,66.17,66.18,66.14,66.14,3626514.0,54.4739,54.4821,54.4492,54.4492,3626514.0
2019-04-08 09:45:00,66.14,66.14,66.1,66.13,160177.0,54.4492,54.4492,54.4162,54.4409,160177.0
2019-04-08 09:50:00,66.13,66.13,66.11,66.12,238887.0,54.4409,54.4409,54.4245,54.4327,238887.0
2019-04-08 09:55:00,66.11,66.16,66.11,66.14,856107.0,54.4245,54.4656,54.4245,54.4492,856107.0
2019-04-08 10:00:00,66.14,66.14,66.09,66.11,192375.0,54.4492,54.4492,54.408,54.4245,192375.0
2019-04-08 10:05:00,66.11,66.16,66.1,66.14,91703.0,54.4245,54.4656,54.4162,54.4492,91703.0
2019-04-08 10:10:00,66.15,66.19,66.15,66.19,17279.0,54.4574,54.4903,54.4574,54.4903,17279.0
2019-04-08 10:15:00,66.19,66.2,66.17,66.2,66310.0,54.4903,54.4986,54.4739,54.4986,66310.0
2019-04-08 10:20:00,66.19,66.21,66.19,66.2,48269.0,54.4903,54.5068,54.4903,54.4986,48269.0
2019-04-08 10:25:00,66.2,66.2,66.17,66.2,50005.0,54.4986,54.4986,54.4739,54.4986,50005.0
2019-04-08 10:30:00,66.19,66.22,66.18,66.21,80961.0,54.4903,54.515,54.4821,54.5068,80961.0
2019-04-08 10:35:00,66.21,66.23,66.2,66.2,100442.0,54.5068,54.5233,54.4986,54.4986,100442.0
2019-04-08 10:40:00,66.19,66.2,66.16,66.17,84556.0,54.4903,54.4986,54.4656,54.4739,84556.0
2019-04-08 10:45:00,66.16,66.19,66.16,66.17,134331.0,54.4656,54.4903,54.4656,54.4739,134331.0
2019-04-08 10:50:00,66.17,66.2,66.17,66.19,98648.0,54.4739,54.4986,54.4739,54.4903,98648.0
2019-04-08 10:55:00,66.18,66.19,66.13,66.13,106695.0,54.4821,54.4903,54.4409,54.4409,106695.0
2019-04-08 11:00:00,66.13,66.16,66.13,66.14,161471.0,54.4409,54.4656,54.4409,54.4492,161471.0
2019-04-08 11:05:00,66.14,66.16,66.14,66.15,48170.0,54.4492,54.4656,54.4492,54.4574,48170.0
2019-04-08 11:10:00,66.15,66.15,66.14,66.14,72582.0,54.4574,54.4574,54.4492,54.4492,72582.0
2019-04-08 11:15:00,66.14,66.16,66.12,66.13,36412.0,54.4492,54.4656,54.4327,54.4409,36412.0
2019-04-08 11:20:00,66.12,66.13,66.11,66.13,93658.0,54.4327,54.4409,54.4245,54.4409,93658.0
2019-04-08 11:25:00,66.13,66.13,66.09,66.12,147634.0,54.4409,54.4409,54.408,54.4327,147634.0
2019-04-08 11:30:00,66.12,66.17,66.11,66.16,103839.0,54.4327,54.4739,54.4245,54.4656,103839.0
2019-04-08 11:35:00,66.17,66.18,66.16,66.16,70857.0,54.4739,54.4821,54.4656,54.4656,70857.0
2019-04-08 11:40:00,66.16,66.17,66.16,66.16,23487.0,54.4656,54.4739,54.4656,54.4656,23487.0
2019-04-08 11:45:00,66.16,66.16,66.12,66.14,58117.0,54.4656,54.4656,54.4327,54.4492,58117.0
2019-04-08 11:50:00,66.13,66.14,66.1,66.13,64653.0,54.4409,54.4492,54.4162,54.4409,64653.0
2019-04-08 11:55:00,66.13,66.14,66.11,66.12,27641.0,54.4409,54.4492,54.4245,54.4327,27641.0
2019-04-08 12:00:00,66.13,66.14,66.09,66.1,147653.0,54.4409,54.4492,54.408,54.4162,147653.0
2019-04-08 12:05:00,66.1,66.12,66.1,66.11,81807.0,54.4162,54.4327,54.4162,54.4245,81807.0
2019-04-08 12:10:00,66.1,66.12,66.1,66.12,45911.0,54.4162,54.4327,54.4162,54.4327,45911.0
2019-04-08 12:15:00,66.11,66.12,66.11,66.11,9875.0,54.4245,54.4327,54.4245,54.4245,9875.0
2019-04-08 12:20:00,66.11,66.12,66.08,66.11,71867.0,54.4245,54.4327,54.3998,54.4245,71867.0
2019-04-08 12:25:00,66.11,66.15,66.11,66.14,29981.0,54.4245,54.4574,54.4245,54.4492,29981.0
2019-04-08 12:30:00,66.14,66.14,66.12,66.14,44493.0,54.4492,54.4492,54.4327,54.4492,44493.0
2019-04-08 12:35:00,66.13,66.17,66.13,66.17,21735.0,54.4409,54.4739,54.4409,54.4739,21735.0
2019-04-08 12:40:00,66.17,66.18,66.15,66.16,61145.0,54.4739,54.4821,54.4574,54.4656,61145.0
2019-04-08 12:45:00,66.17,66.17,66.15,66.15,31060.0,54.4739,54.4739,54.4574,54.4574,31060.0
2019-04-08 12:50:00,66.16,66.18,66.15,66.16,64879.0,54.4656,54.4821,54.4574,54.4656,64879.0
2019-04-08 12:55:00,66.15,66.17,66.15,66.16,74983.0,54.4574,54.4739,54.4574,54.4656,74983.0
2019-04-08 13:00:00,66.16,66.17,66.15,66.16,38943.0,54.4656,54.4739,54.4574,54.4656,38943.0
2019-04-08 13:05:00,66.16,66.18,66.16,66.17,33598.0,54.4656,54.4821,54.4656,54.4739,33598.0
2019-04-08 13:10:00,66.17,66.18,66.17,66.17,12496.0,54.4739,54.4821,54.4739,54.4739,12496.0
2019-04-08 13:15:00,66.17,66.18,66.15,66.17,34613.0,54.4739,54.4821,54.4574,54.4739,34613.0
2019-04-08 13:20:00,66.17,66.19,66.17,66.19,16162.0,54.4739,54.4903,54.4739,54.4903,16162.0
2019-04-08 13:25:00,66.19,66.21,66.18,66.2,57896.0,54.4903,54.5068,54.4821,54.4986,57896.0
2019-04-08 13:30:00,66.19,66.21,66.19,66.2,16945.0,54.4903,54.5068,54.4903,54.4986,16945.0
2019-04-08 13:35:00,66.21,66.21,66.19,66.2,87661.0,54.5068,54.5068,54.4903,54.4986,87661.0
2019-04-08 13:40:00,66.2,66.21,66.19,66.2,17559.0,54.4986,54.5068,54.4903,54.4986,17559.0
2019-04-08 13:45:00,66.19,66.2,66.18,66.19,29431.0,54.4903,54.4986,54.4821,54.4903,29431.0
2019-04-08 13:50:00,66.18,66.21,66.17,66.2,72040.0,54.4821,54.5068,54.4739,54.4986,72040.0
2019-04-08 13:55:00,66.2,66.21,66.19,66.21,40917.0,54.4986,54.5068,54.4903,54.5068,40917.0
2019-04-08 14:00:00,66.2,66.21,66.2,66.2,96250.0,54.4986,54.5068,54.4986,54.4986,96250.0
2019-04-08 14:05:00,66.2,66.23,66.2,66.22,50242.0,54.4986,54.5233,54.4986,54.515,50242.0
2019-04-08 14:10:00,66.21,66.22,66.2,66.2,67500.0,54.5068,54.515,54.4986,54.4986,67500.0
2019-04-08 14:15:00,66.21,66.22,66.2,66.22,21089.0,54.5068,54.515,54.4986,54.515,21089.0
2019-04-08 14:20:00,66.21,66.22,66.19,66.19,24729.0,54.5068,54.515,54.4903,54.4903,24729.0
2019-04-08 14:25:00,66.19,66.19,66.18,66.19,48412.0,54.4903,54.4903,54.4821,54.4903,48412.0
2019-04-08 14:30:00,66.18,66.19,66.18,66.18,67520.0,54.4821,54.4903,54.4821,54.4821,67520.0
2019-04-08 14:35:00,66.19,66.21,66.18,66.2,335650.0,54.4903,54.5068,54.4821,54.4986,335650.0
2019-04-08 14:40:00,66.2,66.21,66.17,66.2,270537.0,54.4986,54.5068,54.4739,54.4986,270537.0
2019-04-08 14:45:00,66.19,66.2,66.18,66.18,318924.0,54.4903,54.4986,54.4821,54.4821,318924.0
2019-04-08 14:50:00,66.19,66.19,66.16,66.17,465231.0,54.4903,54.4903,54.4656,54.4739,465231.0
2019-04-08 14:55:00,66.17,66.19,66.17,66.18,395510.0,54.4739,54.4903,54.4739,54.4821,395510.0
2019-04-08 15:00:00,66.19,66.2,66.17,66.19,510352.0,54.4903,54.4986,54.4739,54.4903,510352.0
2019-04-08 15:05:00,66.19,66.21,66.19,66.2,899264.0,54.4903,54.5068,54.4903,54.4986,899264.0
2019-04-08 15:10:00,66.2,66.21,66.19,66.19,543747.0,54.4986,54.5068,54.4903,54.4903,543747.0
2019-04-08 15:15:00,66.19,66.2,66.18,66.19,210040.0,54.4903,54.4986,54.4821,54.4903,210040.0
2019-04-08 15:20:00,66.2,66.2,66.17,66.17,144145.0,54.4986,54.4986,54.4739,54.4739,144145.0
2019-04-08 15:25:00,66.18,66.18,66.16,66.17,122042.0,54.4821,54.4821,54.4656,54.4739,122042.0
2019-04-08 15:30:00,66.17,66.2,66.15,66.18,464841.0,54.4739,54.4986,54.4574,54.4821,464841.0
2019-04-08 15:35:00,66.18,66.21,66.18,66.2,219529.0,54.4821,54.5068,54.4821,54.4986,219529.0
2019-04-08 15:40:00,66.2,66.21,66.2,66.2,81188.0,54.4986,54.5068,54.4986,54.4986,81188.0
2019-04-08 15:45:00,66.21,66.23,66.2,66.22,198517.0,54.5068,54.5233,54.4986,54.515,198517.0
2019-04-08 15:50:00,66.22,66.25,66.22,66.25,642270.0,54.515,54.5397,54.515,54.5397,642270.0
2019-04-08 15:55:00,66.25,66.28,66.24,66.28,2714652.0,54.5397,54.5644,54.5315,54.5644,2714652.0
2019-04-09 09:30:00,66.05,66.06,65.97,65.97,374328.0,54.3751,54.3833,54.3092,54.3092,374328.0
2019-04-09 09:35:00,65.96,65.97,65.92,65.96,212712.0,54.301,54.3092,54.2681,54.301,212712.0
2019-04-09 09:40:00,65.96,65.97,65.93,65.97,544297.0,54.301,54.3092,54.2763,54.3092,544297.0
2019-04-09 09:45:00,65.96,65.96,65.9,65.9,304385.0,54.301,54.301,54.2516,54.2516,304385.0
2019-04-09 09:50:00,65.9,65.97,65.9,65.97,295946.0,54.2516,54.3092,54.2516,54.3092,295946.0
2019-04-09 09:55:00,65.96,66.0,65.95,65.98,229001.0,54.301,54.3339,54.2928,54.3175,229001.0
2019-04-09 10:00:00,65.99,65.99,65.92,65.93,172597.0,54.3257,54.3257,54.2681,54.2763,172597.0
2019-04-09 10:05:00,65.94,65.99,65.94,65.98,76184.0,54.2845,54.3257,54.2845,54.3175,76184.0
2019-04-09 10:10:00,65.98,65.99,65.94,65.94,122402.0,54.3175,54.3257,54.2845,54.2845,122402.0
2019-04-09 10:15:00,65.94,65.95,65.92,65.95,229674.0,54.2845,54.2928,54.2681,54.2928,229674.0
2019-04-09 10:20:00,65.95,65.97,65.94,65.97,369143.0,54.2928,54.3092,54.2845,54.3092,369143.0
2019-04-09 10:25:00,65.97,66.02,65.96,66.02,468795.0,54.3092,54.3504,54.301,54.3504,468795.0
2019-04-09 10:30:00,66.02,66.03,65.99,66.01,200956.0,54.3504,54.3586,54.3257,54.3421,200956.0
2019-04-09 10:35:00,66.01,66.04,65.99,66.0,103794.0,54.3421,54.3668,54.3257,54.3339,103794.0
2019-04-09 10:40:00,66.0,66.01,65.93,65.94,102759.0,54.3339,54.3421,54.2763,54.2845,102759.0
2019-04-09 10:45:00,65.93,65.95,65.9,65.91,110280.0,54.2763,54.2928,54.2516,54.2598,110280.0
2019-04-09 10:50:00,65.9,65.96,65.9,65.96,90684.0,54.2516,54.301,54.2516,54.301,90684.0
2019-04-09 10:55:00,65.95,65.98,65.94,65.97,94254.0,54.2928,54.3175,54.2845,54.3092,94254.0
2019-04-09 11:00:00,65.98,66.03,65.97,66.02,181942.0,54.3175,54.3586,54.3092,54.3504,181942.0
2019-04-09 11:05:00,66.01,66.04,66.01,66.01,73712.0,54.3421,54.3668,54.3421,54.3421,73712.0
2019-04-09 11:10:00,66.01,66.01,65.99,66.01,313523.0,54.3421,54.3421,54.3257,54.3421,313523.0
2019-04-09 11:15:00,66.01,66.04,66.0,66.01,72246.0,54.3421,54.3668,54.3339,54.3421,72246.0
2019-04-09 11:20:00,66.01,66.02,65.98,65.98,97313.0,54.3421,54.3504,54.3175,54.3175,97313.0
2019-04-09 11:25:00,65.98,65.99,65.97,65.98,371967.0,54.3175,54.3257,54.3092,54.3175,371967.0
2019-04-09 11:30:00,65.99,66.01,65.91,65.91,219002.0,54.3257,54.3421,54.2598,54.2598,219002.0
2019-04-09 11:35:00,65.92,65.95,65.91,65.94,101479.0,54.2681,54.2928,54.2598,54.2845,101479.0
2019-04-09 11:40:00,65.94,65.95,65.92,65.95,235223.0,54.2845,54.2928,54.2681,54.2928,235223.0
2019-04-09 11:45:00,65.95,65.98,65.94,65.97,253322.0,54.2928,54.3175,54.2845,54.3092,253322.0
2019-04-09 11:50:00,65.96,65.96,65.94,65.94,376566.0,54.301,54.301,54.2845,54.2845,376566.0
2019-04-09 11:55:00,65.94,65.97,65.93,65.96,62923.0,54.2845,54.3092,54.2763,54.301,62923.0
2019-04-09 12:00:00,65.95,65.97,65.94,65.96,102908.0,54.2928,54.3092,54.2845,54.301,102908.0
2019-04-09 12:05:00,65.96,65.98,65.95,65.97,89414.0,54.301,54.3175,54.2928,54.3092,89414.0
2019-04-09 12:10:00,65.97,66.0,65.96,65.99,39211.0,54.3092,54.3339,54.301,54.3257,39211.0
2019-04-09 12:15:00,65.98,66.0,65.98,65.99,59364.0,54.3175,54.3339,54.3175,54.3257,59364.0
2019-04-09 12:20:00,66.0,66.01,65.99,65.99,51934.0,54.3339,54.3421,54.3257,54.3257,51934.0
2019-04-09 12:25:00,66.0,66.0,65.97,65.98,186697.0,54.3339,54.3339,54.3092,54.3175,186697.0
2019-04-09 12:30:00,65.98,65.99,65.97,65.97,74911.0,54.3175,54.3257,54.3092,54.3092,74911.0
2019-04-09 12:35:00,65.98,65.99,65.97,65.97,41478.0,54.3175,54.3257,54.3092,54.3092,41478.0
2019-04-09 12:40:00,65.97,65.98,65.97,65.98,29868.0,54.3092,54.3175,54.3092,54.3175,29868.0
2019-04-09 12:45:00,65.98,65.99,65.96,65.97,48645.0,54.3175,54.3257,54.301,54.3092,48645.0
2019-04-09 12:50:00,65.96,65.97,65.94,65.95,90731.0,54.301,54.3092,54.2845,54.2928,90731.0
2019-04-09 12:55:00,65.95,65.95,65.93,65.94,44870.0,54.2928,54.2928,54.2763,54.2845,44870.0
2019-04-09 13:00:00,65.93,65.93,65.92,65.93,47160.0,54.2763,54.2763,54.2681,54.2763,47160.0
2019-04-09 13:05:00,65.92,65.93,65.91,65.91,49752.0,54.2681,54.2763,54.2598,54.2598,49752.0
2019-04-09 13:10:00,65.92,65.93,65.9,65.91,406590.0,54.2681,54.2763,54.2516,54.2598,406590.0
2019-04-09 13:15:00,65.9,65.91,65.89,65.9,72117.0,54.2516,54.2598,54.2434,54.2516,72117.0
2019-04-09 13:20:00,65.9,65.9,65.88,65.89,139014.0,54.2516,54.2516,54.2351,54.2434,139014.0
2019-04-09 13:25:00,65.88,65.89,65.86,65.86,25294.0,54.2351,54.2434,54.2187,54.2187,25294.0
2019-04-09 13:30:00,65.86,65.87,65.85,65.87,65273.0,54.2187,54.2269,54.2104,54.2269,65273.0
2019-04-09 13:35:00,65.87,65.89,65.86,65.89,56356.0,54.2269,54.2434,54.2187,54.2434,56356.0
2019-04-09 13:40:00,65.89,65.9,65.88,65.89,89147.0,54.2434,54.2516,54.2351,54.2434,89147.0
2019-04-09 13:45:00,65.89,65.89,65.88,65.89,30462.0,54.2434,54.2434,54.2351,54.2434,30462.0
2019-04-09 13:50:00,65.88,65.89,65.87,65.87,160537.0,54.2351,54.2434,54.2269,54.2269,160537.0
2019-04-09 13:55:00,65.88,65.88,65.87,65.88,207331.0,54.2351,54.2351,54.2269,54.2351,207331.0
2019-04-09 14:00:00,65.88,65.89,65.86,65.87,161445.0,54.2351,54.2434,54.2187,54.2269,161445.0
2019-04-09 14:05:00,65.87,65.88,65.86,65.87,61342.0,54.2269,54.2351,54.2187,54.2269,61342.0
2019-04-09 14:10:00,65.87,65.87,65.86,65.87,77234.0,54.2269,54.2269,54.2187,54.2269,77234.0
2019-04-09 14:15:00,65.87,65.9,65.86,65.87,170552.0,54.2269,54.2516,54.2187,54.2269,170552.0
2019-04-09 14:20:00,65.87,65.87,65.85,65.86,47288.0,54.2269,54.2269,54.2104,54.2187,47288.0
2019-04-09 14:25:00,65.86,65.87,65.85,65.85,84972.0,54.2187,54.2269,54.2104,54.2104,84972.0
2019-04-09 14:30:00,65.86,65.87,65.85,65.87,63118.0,54.2187,54.2269,54.2104,54.2269,63118.0
2019-04-09 14:35:00,65.87,65.89,65.86,65.89,70527.0,54.2269,54.2434,54.2187,54.2434,70527.0
2019-04-09 14:40:00,65.88,65.89,65.84,65.85,65177.0,54.2351,54.2434,54.2022,54.2104,65177.0
2019-04-09 14:45:00,65.86,65.87,65.85,65.86,68349.0,54.2187,54.2269,54.2104,54.2187,68349.0
2019-04-09 14:50:00,65.87,65.88,65.86,65.88,329391.0,54.2269,54.2351,54.2187,54.2351,329391.0
2019-04-09 14:55:00,65.88,65.89,65.87,65.89,560370.0,54.2351,54.2434,54.2269,54.2434,560370.0
2019-04-09 15:00:00,65.89,65.9,65.87,65.88,214414.0,54.2434,54.2516,54.2269,54.2351,214414.0
2019-04-09 15:05:00,65.88,65.89,65.86,65.86,104029.0,54.2351,54.2434,54.2187,54.2187,104029.0
2019-04-09 15:10:00,65.86,65.87,65.86,65.87,67999.0,54.2187,54.2269,54.2187,54.2269,67999.0
2019-04-09 15:15:00,65.87,65.89,65.86,65.89,142905.0,54.2269,54.2434,54.2187,54.2434,142905.0
2019-04-09 15:20:00,65.88,65.9,65.87,65.87,937624.0,54.2351,54.2516,54.2269,54.2269,937624.0
2019-04-09 15:25:00,65.88,65.88,65.85,65.86,138749.0,54.2351,54.2351,54.2104,54.2187,138749.0
2019-04-09 15:30:00,65.86,65.9,65.85,65.88,215363.0,54.2187,54.2516,54.2104,54.2351,215363.0
2019-04-09 15:35:00,65.89,65.9,65.88,65.9,116108.0,54.2434,54.2516,54.2351,54.2516,116108.0
2019-04-09 15:40:00,65.9,65.91,65.87,65.88,187000.0,54.2516,54.2598,54.2269,54.2351,187000.0
2019-04-09 15:45:00,65.88,65.9,65.87,65.9,233101.0,54.2351,54.2516,54.2269,54.2516,233101.0
2019-04-09 15:50:00,65.9,65.9,65.87,65.87,616292.0,54.2516,54.2516,54.2269,54.2269,616292.0
2019-04-09 15:55:00,65.87,65.89,65.84,65.88,1846864.0,54.2269,54.2434,54.2022,54.2351,1846864.0
2019-04-10 09:30:00,65.96,66.0,65.95,65.98,408161.0,54.301,54.3339,54.2928,54.3175,408161.0
2019-04-10 09:35:00,65.99,66.01,65.97,65.98,741736.0,54.3257,54.3421,54.3092,54.3175,741736.0
2019-04-10 09:40:00,65.98,66.03,65.98,66.0,475341.0,54.3175,54.3586,54.3175,54.3339,475341.0
2019-04-10 09:45:00,66.01,66.02,65.94,65.94,8243034.0,54.3421,54.3504,54.2845,54.2845,8243034.0
2019-04-10 09:50:00,65.94,65.95,65.88,65.92,213610.0,54.2845,54.2928,54.2351,54.2681,213610.0
2019-04-10 09:55:00,65.92,65.97,65.92,65.95,210376.0,54.2681,54.3092,54.2681,54.2928,210376.0
2019-04-10 10:00:00,65.95,65.99,65.92,65.93,291948.0,54.2928,54.3257,54.2681,54.2763,291948.0
2019-04-10 10:05:00,65.93,65.95,65.9,65.9,110183.0,54.2763,54.2928,54.2516,54.2516,110183.0
2019-04-10 10:10:00,65.91,65.93,65.88,65.91,190136.0,54.2598,54.2763,54.2351,54.2598,190136.0
2019-04-10 10:15:00,65.91,65.94,65.91,65.93,141594.0,54.2598,54.2845,54.2598,54.2763,141594.0
2019-04-10 10:20:00,65.93,65.95,65.89,65.92,267602.0,54.2763,54.2928,54.2434,54.2681,267602.0
2019-04-10 10:25:00,65.92,65.93,65.9,65.92,177830.0,54.2681,54.2763,54.2516,54.2681,177830.0
2019-04-10 10:30:00,65.92,65.96,65.9,65.92,286934.0,54.2681,54.301,54.2516,54.2681,286934.0
2019-04-10 10:35:00,65.92,65.94,65.92,65.93,174176.0,54.2681,54.2845,54.2681,54.2763,174176.0
2019-04-10 10:40:00,65.92,65.95,65.9,65.92,123075.0,54.2681,54.2928,54.2516,54.2681,123075.0
2019-04-10 10:45:00,65.92,65.96,65.92,65.95,169101.0,54.2681,54.301,54.2681,54.2928,169101.0
2019-04-10 10:50:00,65.96,65.97,65.94,65.95,140742.0,54.301,54.3092,54.2845,54.2928,140742.0
2019-04-10 10:55:00,65.95,65.99,65.93,65.95,91140.0,54.2928,54.3257,54.2763,54.2928,91140.0
2019-04-10 11:00:00,65.95,65.98,65.95,65.95,112872.0,54.2928,54.3175,54.2928,54.2928,112872.0
2019-04-10 11:05:00,65.95,65.99,65.95,65.96,154612.0,54.2928,54.3257,54.2928,54.301,154612.0
2019-04-10 11:10:00,65.96,65.99,65.95,65.97,249149.0,54.301,54.3257,54.2928,54.3092,249149.0
2019-04-10 11:15:00,65.97,65.97,65.94,65.97,137376.0,54.3092,54.3092,54.2845,54.3092,137376.0
2019-04-10 11:20:00,65.97,66.0,65.95,66.0,142564.0,54.3092,54.3339,54.2928,54.3339,142564.0
2019-04-10 11:25:00,65.99,66.01,65.97,66.01,332545.0,54.3257,54.3421,54.3092,54.3421,332545.0
2019-04-10 11:30:00,66.0,66.05,66.0,66.04,151253.0,54.3339,54.3751,54.3339,54.3668,151253.0
2019-04-10 11:35:00,66.04,66.07,66.03,66.06,181762.0,54.3668,54.3915,54.3586,54.3833,181762.0
2019-04-10 11:40:00,66.07,66.09,66.06,66.09,240597.0,54.3915,54.408,54.3833,54.408,240597.0
2019-04-10 11:45:00,66.09,66.11,66.07,66.09,109516.0,54.408,54.4245,54.3915,54.408,109516.0
2019-04-10 11:50:00,66.09,66.1,66.07,66.08,90769.0,54.408,54.4162,54.3915,54.3998,90769.0
2019-04-10 11:55:00,66.08,66.09,66.06,66.08,44315.0,54.3998,54.408,54.3833,54.3998,44315.0
2019-04-10 12:00:00,66.08,66.1,66.06,66.08,130191.0,54.3998,54.4162,54.3833,54.3998,130191.0
2019-04-10 12:05:00,66.08,66.08,66.06,66.07,49307.0,54.3998,54.3998,54.3833,54.3915,49307.0
2019-04-10 12:10:00,66.07,66.08,66.06,66.06,36476.0,54.3915,54.3998,54.3833,54.3833,36476.0
2019-04-10 12:15:00,66.07,66.08,66.06,66.08,77481.0,54.3915,54.3998,54.3833,54.3998,77481.0
2019-04-10 12:20:00,66.08,66.09,66.07,66.08,349413.0,54.3998,54.408,54.3915,54.3998,349413.0
2019-04-10 12:25:00,66.09,66.1,66.08,66.1,51483.0,54.408,54.4162,54.3998,54.4162,51483.0
2019-04-10 12:30:00,66.1,66.12,66.1,66.11,18574.0,54.4162,54.4327,54.4162,54.4245,18574.0
2019-04-10 12:35:00,66.12,66.13,66.11,66.12,115707.0,54.4327,54.4409,54.4245,54.4327,115707.0
2019-04-10 12:40:00,66.11,66.12,66.09,66.11,159685.0,54.4245,54.4327,54.408,54.4245,159685.0
2019-04-10 12:45:00,66.11,66.11,66.09,66.1,353664.0,54.4245,54.4245,54.408,54.4162,353664.0
2019-04-10 12:50:00,66.1,66.1,66.09,66.1,42507.0,54.4162,54.4162,54.408,54.4162,42507.0
2019-04-10 12:55:00,66.1,66.11,66.1,66.11,54170.0,54.4162,54.4245,54.4162,54.4245,54170.0
2019-04-10 13:00:00,66.11,66.12,66.09,66.11,52775.0,54.4245,54.4327,54.408,54.4245,52775.0
2019-04-10 13:05:00,66.11,66.12,66.1,66.11,42100.0,54.4245,54.4327,54.4162,54.4245,42100.0
2019-04-10 13:10:00,66.11,66.12,66.07,66.08,43430.0,54.4245,54.4327,54.3915,54.3998,43430.0
2019-04-10 13:15:00,66.08,66.12,66.08,66.11,86158.0,54.3998,54.4327,54.3998,54.4245,86158.0
2019-04-10 13:20:00,66.11,66.12,66.1,66.11,25994.0,54.4245,54.4327,54.4162,54.4245,25994.0
2019-04-10 13:25:00,66.11,66.12,66.1,66.12,24744.0,54.4245,54.4327,54.4162,54.4327,24744.0
2019-04-10 13:30:00,66.12,66.12,66.1,66.11,17722.0,54.4327,54.4327,54.4162,54.4245,17722.0
2019-04-10 13:35:00,66.11,66.11,66.1,66.1,23623.0,54.4245,54.4245,54.4162,54.4162,23623.0
2019-04-10 13:40:00,66.11,66.11,66.1,66.11,13774.0,54.4245,54.4245,54.4162,54.4245,13774.0
2019-04-10 13:45:00,66.11,66.11,66.09,66.1,40345.0,54.4245,54.4245,54.408,54.4162,40345.0
2019-04-10 13:50:00,66.11,66.12,66.11,66.11,22413.0,54.4245,54.4327,54.4245,54.4245,22413.0
2019-04-10 13:55:00,66.11,66.13,66.09,66.11,193665.0,54.4245,54.4409,54.408,54.4245,193665.0
2019-04-10 14:00:00,66.12,66.13,66.08,66.09,130856.0,54.4327,54.4409,54.3998,54.408,130856.0
2019-04-10 14:05:00,66.08,66.08,66.04,66.05,142610.0,54.3998,54.3998,54.3668,54.3751,142610.0
2019-04-10 14:10:00,66.05,66.06,66.02,66.05,63257.0,54.3751,54.3833,54.3504,54.3751,63257.0
2019-04-10 14:15:00,66.06,66.11,66.05,66.09,115666.0,54.3833,54.4245,54.3751,54.408,115666.0
2019-04-10 14:20:00,66.1,66.11,66.04,66.05,69401.0,54.4162,54.4245,54.3668,54.3751,69401.0
2019-04-10 14:25:00,66.05,66.06,66.03,66.04,190068.0,54.3751,54.3833,54.3586,54.3668,190068.0
2019-04-10 14:30:00,66.04,66.06,66.03,66.05,67361.0,54.3668,54.3833,54.3586,54.3751,67361.0
2019-04-10 14:35:00,66.05,66.07,66.05,66.06,55574.0,54.3751,54.3915,54.3751,54.3833,55574.0
2019-04-10 14:40:00,66.06,66.07,66.05,66.06,73014.0,54.3833,54.3915,54.3751,54.3833,73014.0
2019-04-10 14:45:00,66.06,66.06,66.04,66.05,35132.0,54.3833,54.3833,54.3668,54.3751,35132.0
2019-04-10 14:50:00,66.06,66.07,66.05,66.06,116937.0,54.3833,54.3915,54.3751,54.3833,116937.0
2019-04-10 14:55:00,66.06,66.08,66.05,66.07,369549.0,54.3833,54.3998,54.3751,54.3915,369549.0
2019-04-10 15:00:00,66.07,66.11,66.07,66.1,287180.0,54.3915,54.4245,54.3915,54.4162,287180.0
2019-04-10 15:05:00,66.11,66.13,66.09,66.13,75424.0,54.4245,54.4409,54.408,54.4409,75424.0
2019-04-10 15:10:00,66.13,66.14,66.12,66.12,100234.0,54.4409,54.4492,54.4327,54.4327,100234.0
2019-04-10 15:15:00,66.13,66.13,66.11,66.11,92044.0,54.4409,54.4409,54.4245,54.4245,92044.0
2019-04-10 15:20:00,66.12,66.12,66.1,66.11,88212.0,54.4327,54.4327,54.4162,54.4245,88212.0
2019-04-10 15:25:00,66.11,66.11,66.09,66.11,405793.0,54.4245,54.4245,54.408,54.4245,405793.0
2019-04-10 15:30:00,66.11,66.12,66.09,66.12,582200.0,54.4245,54.4327,54.408,54.4327,582200.0
2019-04-10 15:35:00,66.12,66.13,66.11,66.12,403301.0,54.4327,54.4409,54.4245,54.4327,403301.0
2019-04-10 15:40:00,66.12,66.12,66.09,66.09,58968.0,54.4327,54.4327,54.408,54.408,58968.0
2019-04-10 15:45:00,66.09,66.1,66.09,66.09,97790.0,54.408,54.4162,54.408,54.408,97790.0
2019-04-10 15:50:00,66.09,66.09,66.06,66.06,687797.0,54.408,54.408,54.3833,54.3833,687797.0
2019-04-10 15:55:00,66.06,66.11,66.04,66.11,1950564.0,54.3833,54.4245,54.3668,54.4245,1950564.0
2019-04-11 09:30:00,66.05,66.07,66.02,66.06,461145.0,54.3751,54.3915,54.3504,54.3833,461145.0
2019-04-11 09:35:00,66.07,66.07,66.01,66.02,193525.0,54.3915,54.3915,54.3421,54.3504,193525.0
2019-04-11 09:40:00,66.02,66.08,66.0,66.06,181729.0,54.3504,54.3998,54.3339,54.3833,181729.0
2019-04-11 09:45:00,66.07,66.09,66.06,66.09,135354.0,54.3915,54.408,54.3833,54.408,135354.0
2019-04-11 09:50:00,66.09,66.1,66.02,66.03,243105.0,54.408,54.4162,54.3504,54.3586,243105.0
2019-04-11 09:55:00,66.02,66.06,66.01,66.04,230039.0,54.3504,54.3833,54.3421,54.3668,230039.0
2019-04-11 10:00:00,66.05,66.07,66.02,66.06,220666.0,54.3751,54.3915,54.3504,54.3833,220666.0
2019-04-11 10:05:00,66.06,66.07,66.04,66.05,52546.0,54.3833,54.3915,54.3668,54.3751,52546.0
2019-04-11 10:10:00,66.05,66.09,66.03,66.08,585173.0,54.3751,54.408,54.3586,54.3998,585173.0
2019-04-11 10:15:00,66.09,66.11,66.08,66.09,253884.0,54.408,54.4245,54.3998,54.408,253884.0
2019-04-11 10:20:00,66.1,66.11,66.08,66.11,515720.0,54.4162,54.4245,54.3998,54.4245,515720.0
2019-04-11 10:25:00,66.1,66.11,66.09,66.1,76830.0,54.4162,54.4245,54.408,54.4162,76830.0
2019-04-11 10:30:00,66.1,66.11,66.07,66.08,150650.0,54.4162,54.4245,54.3915,54.3998,150650.0
2019-04-11 10:35:00,66.09,66.11,66.08,66.09,185806.0,54.408,54.4245,54.3998,54.408,185806.0
2019-04-11 10:40:00,66.1,66.13,66.09,66.1,78325.0,54.4162,54.4409,54.408,54.4162,78325.0
2019-04-11 10:45:00,66.1,66.12,66.08,66.09,158257.0,54.4162,54.4327,54.3998,54.408,158257.0
2019-04-11 10:50:00,66.09,66.12,66.08,66.1,213239.0,54.408,54.4327,54.3998,54.4162,213239.0
2019-04-11 10:55:00,66.1,66.12,66.09,66.12,122640.0,54.4162,54.4327,54.408,54.4327,122640.0
2019-04-11 11:00:00,66.12,66.13,66.08,66.1,58180.0,54.4327,54.4409,54.3998,54.4162,58180.0
2019-04-11 11:05:00,66.11,66.12,66.09,66.12,57511.0,54.4245,54.4327,54.408,54.4327,57511.0
2019-04-11 11:10:00,66.12,66.12,66.08,66.12,51676.0,54.4327,54.4327,54.3998,54.4327,51676.0
2019-04-11 11:15:00,66.12,66.12,66.07,66.1,221070.0,54.4327,54.4327,54.3915,54.4162,221070.0
2019-04-11 11:20:00,66.09,66.11,66.05,66.06,283024.0,54.408,54.4245,54.3751,54.3833,283024.0
2019-04-11 11:25:00,66.05,66.07,66.04,66.06,724243.0,54.3751,54.3915,54.3668,54.3833,724243.0
2019-04-11 11:30:00,66.06,66.06,66.0,66.01,654889.0,54.3833,54.3833,54.3339,54.3421,654889.0
2019-04-11 11:35:00,66.01,66.04,65.98,65.98,105275.0,54.3421,54.3668,54.3175,54.3175,105275.0
2019-04-11 11:40:00,65.98,65.98,65.92,65.96,561642.0,54.3175,54.3175,54.2681,54.301,561642.0
2019-04-11 11:45:00,65.95,65.98,65.95,65.97,58421.0,54.2928,54.3175,54.2928,54.3092,58421.0
2019-04-11 11:50:00,65.96,65.98,65.95,65.98,182251.0,54.301,54.3175,54.2928,54.3175,182251.0
2019-04-11 11:55:00,65.97,65.99,65.96,65.98,41141.0,54.3092,54.3257,54.301,54.3175,41141.0
2019-04-11 12:00:00,65.98,65.99,65.96,65.98,100553.0,54.3175,54.3257,54.301,54.3175,100553.0
2019-04-11 12:05:00,65.98,66.0,65.98,65.98,22037.0,54.3175,54.3339,54.3175,54.3175,22037.0
2019-04-11 12:10:00,65.98,65.99,65.96,65.97,40222.0,54.3175,54.3257,54.301,54.3092,40222.0
2019-04-11 12:15:00,65.97,65.97,65.95,65.96,34266.0,54.3092,54.3092,54.2928,54.301,34266.0
2019-04-11 12:20:00,65.96,65.97,65.94,65.96,41892.0,54.301,54.3092,54.2845,54.301,41892.0
2019-04-11 12:25:00,65.96,65.96,65.94,65.95,15141.0,54.301,54.301,54.2845,54.2928,15141.0
2019-04-11 12:30:00,65.94,65.96,65.94,65.96,26146.0,54.2845,54.301,54.2845,54.301,26146.0
2019-04-11 12:35:00,65.95,65.97,65.95,65.97,18402.0,54.2928,54.3092,54.2928,54.3092,18402.0
2019-04-11 12:40:00,65.97,65.98,65.95,65.98,60911.0,54.3092,54.3175,54.2928,54.3175,60911.0
2019-04-11 12:45:00,65.97,65.98,65.95,65.95,20416.0,54.3092,54.3175,54.2928,54.2928,20416.0
2019-04-11 12:50:00,65.95,65.99,65.95,65.98,75832.0,54.2928,54.3257,54.2928,54.3175,75832.0
2019-04-11 12:55:00,65.98,65.99,65.96,65.96,43619.0,54.3175,54.3257,54.301,54.301,43619.0
2019-04-11 13:00:00,65.97,65.98,65.96,65.98,10856.0,54.3092,54.3175,54.301,54.3175,10856.0
2019-04-11 13:05:00,65.98,65.99,65.97,65.97,37651.0,54.3175,54.3257,54.3092,54.3092,37651.0
2019-04-11 13:10:00,65.98,65.99,65.97,65.97,24040.0,54.3175,54.3257,54.3092,54.3092,24040.0
2019-04-11 13:15:00,65.98,65.98,65.97,65.98,18780.0,54.3175,54.3175,54.3092,54.3175,18780.0
2019-04-11 13:20:00,65.97,65.98,65.94,65.95,29751.0,54.3092,54.3175,54.2845,54.2928,29751.0
2019-04-11 13:25:00,65.95,65.96,65.94,65.95,39579.0,54.2928,54.301,54.2845,54.2928,39579.0
2019-04-11 13:30:00,65.94,65.95,65.93,65.94,18206.0,54.2845,54.2928,54.2763,54.2845,18206.0
2019-04-11 13:35:00,65.94,65.95,65.91,65.91,16910.0,54.2845,54.2928,54.2598,54.2598,16910.0
2019-04-11 13:40:00,65.91,65.92,65.89,65.9,267680.0,54.2598,54.2681,54.2434,54.2516,267680.0
2019-04-11 13:45:00,65.91,65.93,65.9,65.92,36610.0,54.2598,54.2763,54.2516,54.2681,36610.0
2019-04-11 13:50:00,65.92,65.93,65.91,65.92,23927.0,54.2681,54.2763,54.2598,54.2681,23927.0
2019-04-11 13:55:00,65.92,65.92,65.9,65.9,77036.0,54.2681,54.2681,54.2516,54.2516,77036.0
2019-04-11 14:00:00,65.9,65.91,65.89,65.91,70292.0,54.2516,54.2598,54.2434,54.2598,70292.0
2019-04-11 14:05:00,65.9,65.91,65.88,65.89,68405.0,54.2516,54.2598,54.2351,54.2434,68405.0
2019-04-11 14:10:00,65.9,65.92,65.89,65.9,389628.0,54.2516,54.2681,54.2434,54.2516,389628.0
2019-04-11 14:15:00,65.9,65.9,65.88,65.89,367555.0,54.2516,54.2516,54.2351,54.2434,367555.0
2019-04-11 14:20:00,65.89,65.9,65.88,65.88,30995.0,54.2434,54.2516,54.2351,54.2351,30995.0
2019-04-11 14:25:00,65.88,65.88,65.86,65.86,80316.0,54.2351,54.2351,54.2187,54.2187,80316.0
2019-04-11 14:30:00,65.86,65.88,65.86,65.87,81293.0,54.2187,54.2351,54.2187,54.2269,81293.0
2019-04-11 14:35:00,65.86,65.87,65.85,65.86,37840.0,54.2187,54.2269,54.2104,54.2187,37840.0
2019-04-11 14:40:00,65.86,65.87,65.85,65.87,52100.0,54.2187,54.2269,54.2104,54.2269,52100.0
2019-04-11 14:45:00,65.87,65.88,65.86,65.88,56014.0,54.2269,54.2351,54.2187,54.2351,56014.0
2019-04-11 14:50:00,65.87,65.89,65.85,65.88,162027.0,54.2269,54.2434,54.2104,54.2351,162027.0
2019-04-11 14:55:00,65.87,65.89,65.86,65.88,105564.0,54.2269,54.2434,54.2187,54.2351,105564.0
2019-04-11 15:00:00,65.87,65.89,65.87,65.88,78877.0,54.2269,54.2434,54.2269,54.2351,78877.0
2019-04-11 15:05:00,65.88,65.91,65.88,65.89,165087.0,54.2351,54.2598,54.2351,54.2434,165087.0
2019-04-11 15:10:00,65.9,65.91,65.88,65.88,67022.0,54.2516,54.2598,54.2351,54.2351,67022.0
2019-04-11 15:15:00,65.88,65.92,65.88,65.91,80560.0,54.2351,54.2681,54.2351,54.2598,80560.0
2019-04-11 15:20:00,65.92,65.94,65.91,65.93,168372.0,54.2681,54.2845,54.2598,54.2763,168372.0
2019-04-11 15:25:00,65.93,65.94,65.92,65.93,286229.0,54.2763,54.2845,54.2681,54.2763,286229.0
2019-04-11 15:30:00,65.94,65.96,65.94,65.95,89524.0,54.2845,54.301,54.2845,54.2928,89524.0
2019-04-11 15:35:00,65.95,65.97,65.95,65.97,51313.0,54.2928,54.3092,54.2928,54.3092,51313.0
2019-04-11 15:40:00,65.97,65.97,65.95,65.97,108302.0,54.3092,54.3092,54.2928,54.3092,108302.0
2019-04-11 15:45:00,65.97,65.98,65.96,65.97,160573.0,54.3092,54.3175,54.301,54.3092,160573.0
2019-04-11 15:50:00,65.96,65.99,65.95,65.98,507217.0,54.301,54.3257,54.2928,54.3175,507217.0
2019-04-11 15:55:00,65.98,66.01,65.96,65.99,2155109.0,54.3175,54.3421,54.301,54.3257,2155109.0
2019-04-12 09:30:00,66.42,66.43,66.39,66.4,556269.0,54.6797,54.6879,54.655,54.6632,556269.0
2019-04-12 09:35:00,66.4,66.42,66.39,66.42,799362.0,54.6632,54.6797,54.655,54.6797,799362.0
2019-04-12 09:40:00,66.42,66.47,66.41,66.45,141343.0,54.6797,54.7208,54.6714,54.7044,141343.0
2019-04-12 09:45:00,66.46,66.47,66.4,66.41,338228.0,54.7126,54.7208,54.6632,54.6714,338228.0
2019-04-12 09:50:00,66.42,66.43,66.41,66.43,362229.0,54.6797,54.6879,54.6714,54.6879,362229.0
2019-04-12 09:55:00,66.44,66.44,66.42,66.44,136951.0,54.6961,54.6961,54.6797,54.6961,136951.0
2019-04-12 10:00:00,66.44,66.45,66.39,66.39,628084.0,54.6961,54.7044,54.655,54.655,628084.0
2019-04-12 10:05:00,66.39,66.42,66.38,66.42,488763.0,54.655,54.6797,54.6467,54.6797,488763.0
2019-04-12 10:10:00,66.42,66.45,66.38,66.39,133250.0,54.6797,54.7044,54.6467,54.655,133250.0
2019-04-12 10:15:00,66.39,66.41,66.38,66.41,232987.0,54.655,54.6714,54.6467,54.6714,232987.0
2019-04-12 10:20:00,66.41,66.45,66.4,66.43,113581.0,54.6714,54.7044,54.6632,54.6879,113581.0
2019-04-12 10:25:00,66.44,66.46,66.43,66.43,178121.0,54.6961,54.7126,54.6879,54.6879,178121.0
2019-04-12 10:30:00,66.42,66.43,66.38,66.39,100311.0,54.6797,54.6879,54.6467,54.655,100311.0
2019-04-12 10:35:00,66.39,66.44,66.38,66.39,837519.0,54.655,54.6961,54.6467,54.655,837519.0
2019-04-12 10:40:00,66.38,66.39,66.33,66.34,472096.0,54.6467,54.655,54.6056,54.6138,472096.0
2019-04-12 10:45:00,66.35,66.37,66.34,66.37,266945.0,54.6221,54.6385,54.6138,54.6385,266945.0
2019-04-12 10:50:00,66.37,66.38,66.35,66.37,123780.0,54.6385,54.6467,54.6221,54.6385,123780.0
2019-04-12 10:55:00,66.38,66.38,66.35,66.36,62563.0,54.6467,54.6467,54.6221,54.6303,62563.0
2019-04-12 11:00:00,66.36,66.38,66.35,66.37,136587.0,54.6303,54.6467,54.6221,54.6385,136587.0
2019-04-12 11:05:00,66.36,66.38,66.36,66.38,33559.0,54.6303,54.6467,54.6303,54.6467,33559.0
2019-04-12 11:10:00,66.37,66.39,66.35,66.37,228237.0,54.6385,54.655,54.6221,54.6385,228237.0
2019-04-12 11:15:00,66.37,66.39,66.35,66.37,170462.0,54.6385,54.655,54.6221,54.6385,170462.0
2019-04-12 11:20:00,66.37,66.42,66.37,66.4,161156.0,54.6385,54.6797,54.6385,54.6632,161156.0
2019-04-12 11:25:00,66.4,66.41,66.38,66.39,184478.0,54.6632,54.6714,54.6467,54.655,184478.0
2019-04-12 11:30:00,66.39,66.4,66.37,66.4,372165.0,54.655,54.6632,54.6385,54.6632,372165.0
2019-04-12 11:35:00,66.4,66.41,66.35,66.35,77426.0,54.6632,54.6714,54.6221,54.6221,77426.0
2019-04-12 11:40:00,66.36,66.37,66.34,66.35,183460.0,54.6303,54.6385,54.6138,54.6221,183460.0
2019-04-12 11:45:00,66.36,66.36,66.31,66.31,102251.0,54.6303,54.6303,54.5891,54.5891,102251.0
2019-04-12 11:50:00,66.31,66.35,66.3,66.35,133457.0,54.5891,54.6221,54.5809,54.6221,133457.0
2019-04-12 11:55:00,66.35,66.36,66.33,66.34,145939.0,54.6221,54.6303,54.6056,54.6138,145939.0
2019-04-12 12:00:00,66.33,66.34,66.29,66.31,94913.0,54.6056,54.6138,54.5727,54.5891,94913.0
2019-04-12 12:05:00,66.31,66.37,66.31,66.37,50181.0,54.5891,54.6385,54.5891,54.6385,50181.0
2019-04-12 12:10:00,66.36,66.37,66.34,66.36,54207.0,54.6303,54.6385,54.6138,54.6303,54207.0
2019-04-12 12:15:00,66.36,66.41,66.35,66.4,55568.0,54.6303,54.6714,54.6221,54.6632,55568.0
2019-04-12 12:20:00,66.4,66.4,66.37,66.39,89064.0,54.6632,54.6632,54.6385,54.655,89064.0
2019-04-12 12:25:00,66.4,66.41,66.39,66.39,586438.0,54.6632,54.6714,54.655,54.655,586438.0
2019-04-12 12:30:00,66.4,66.4,66.38,66.39,32218.0,54.6632,54.6632,54.6467,54.655,32218.0
2019-04-12 12:35:00,66.38,66.39,66.35,66.36,263262.0,54.6467,54.655,54.6221,54.6303,263262.0
2019-04-12 12:40:00,66.36,66.37,66.35,66.36,35586.0,54.6303,54.6385,54.6221,54.6303,35586.0
2019-04-12 12:45:00,66.36,66.36,66.33,66.35,153420.0,54.6303,54.6303,54.6056,54.6221,153420.0
2019-04-12 12:50:00,66.35,66.37,66.34,66.37,27881.0,54.6221,54.6385,54.6138,54.6385,27881.0
2019-04-12 12:55:00,66.36,66.38,66.36,66.38,27371.0,54.6303,54.6467,54.6303,54.6467,27371.0
2019-04-12 13:00:00,66.38,66.4,66.37,66.4,390213.0,54.6467,54.6632,54.6385,54.6632,390213.0
2019-04-12 13:05:00,66.4,66.4,66.38,66.38,39574.0,54.6632,54.6632,54.6467,54.6467,39574.0
2019-04-12 13:10:00,66.38,66.39,66.38,66.38,128944.0,54.6467,54.655,54.6467,54.6467,128944.0
2019-04-12 13:15:00,66.39,66.4,66.38,66.4,141048.0,54.655,54.6632,54.6467,54.6632,141048.0
2019-04-12 13:20:00,66.4,66.4,66.39,66.4,94443.0,54.6632,54.6632,54.655,54.6632,94443.0
2019-04-12 13:25:00,66.4,66.4,66.39,66.4,29178.0,54.6632,54.6632,54.655,54.6632,29178.0
2019-04-12 13:30:00,66.4,66.4,66.39,66.4,279803.0,54.6632,54.6632,54.655,54.6632,279803.0
2019-04-12 13:35:00,66.39,66.4,66.39,66.4,38460.0,54.655,54.6632,54.655,54.6632,38460.0
2019-04-12 13:40:00,66.39,66.4,66.38,66.38,80972.0,54.655,54.6632,54.6467,54.6467,80972.0
2019-04-12 13:45:00,66.39,66.39,66.37,66.38,57853.0,54.655,54.655,54.6385,54.6467,57853.0
2019-04-12 13:50:00,66.38,66.39,66.37,66.38,33414.0,54.6467,54.655,54.6385,54.6467,33414.0
2019-04-12 13:55:00,66.38,66.39,66.37,66.38,106276.0,54.6467,54.655,54.6385,54.6467,106276.0
2019-04-12 14:00:00,66.37,66.39,66.37,66.38,75752.0,54.6385,54.655,54.6385,54.6467,75752.0
2019-04-12 14:05:00,66.39,66.4,66.38,66.39,129265.0,54.655,54.6632,54.6467,54.655,129265.0
2019-04-12 14:10:00,66.39,66.41,66.38,66.41,799809.0,54.655,54.6714,54.6467,54.6714,799809.0
2019-04-12 14:15:00,66.41,66.41,66.39,66.4,148379.0,54.6714,54.6714,54.655,54.6632,148379.0
2019-04-12 14:20:00,66.39,66.4,66.39,66.4,51346.0,54.655,54.6632,54.655,54.6632,51346.0
2019-04-12 14:25:00,66.39,66.4,66.37,66.38,66235.0,54.655,54.6632,54.6385,54.6467,66235.0
2019-04-12 14:30:00,66.38,66.39,66.34,66.35,126375.0,54.6467,54.655,54.6138,54.6221,126375.0
2019-04-12 14:35:00,66.35,66.36,66.34,66.36,162020.0,54.6221,54.6303,54.6138,54.6303,162020.0
2019-04-12 14:40:00,66.36,66.37,66.35,66.37,69319.0,54.6303,54.6385,54.6221,54.6385,69319.0
2019-04-12 14:45:00,66.36,66.37,66.33,66.34,237604.0,54.6303,54.6385,54.6056,54.6138,237604.0
2019-04-12 14:50:00,66.34,66.34,66.33,66.34,79308.0,54.6138,54.6138,54.6056,54.6138,79308.0
2019-04-12 14:55:00,66.34,66.34,66.32,66.33,106370.0,54.6138,54.6138,54.5974,54.6056,106370.0
2019-04-12 15:00:00,66.33,66.35,66.31,66.35,283005.0,54.6056,54.6221,54.5891,54.6221,283005.0
2019-04-12 15:05:00,66.35,66.35,66.33,66.35,122870.0,54.6221,54.6221,54.6056,54.6221,122870.0
2019-04-12 15:10:00,66.34,66.35,66.33,66.34,41600.0,54.6138,54.6221,54.6056,54.6138,41600.0
2019-04-12 15:15:00,66.34,66.35,66.33,66.34,39168.0,54.6138,54.6221,54.6056,54.6138,39168.0
2019-04-12 15:20:00,66.34,66.34,66.32,66.32,73950.0,54.6138,54.6138,54.5974,54.5974,73950.0
2019-04-12 15:25:00,66.33,66.36,66.32,66.36,59317.0,54.6056,54.6303,54.5974,54.6303,59317.0
2019-04-12 15:30:00,66.36,66.37,66.34,66.37,187215.0,54.6303,54.6385,54.6138,54.6385,187215.0
2019-04-12 15:35:00,66.37,66.39,66.35,66.38,231755.0,54.6385,54.655,54.6221,54.6467,231755.0
2019-04-12 15:40:00,66.38,66.39,66.37,66.38,72345.0,54.6467,54.655,54.6385,54.6467,72345.0
2019-04-12 15:45:00,66.38,66.41,66.37,66.4,813606.0,54.6467,54.6714,54.6385,54.6632,813606.0
2019-04-12 15:50:00,66.4,66.4,66.38,66.4,842261.0,54.6632,54.6632,54.6467,54.6632,842261.0
2019-04-12 15:55:00,66.4,66.46,66.39,66.45,2469819.0,54.6632,54.7126,54.655,54.7044,2469819.0
2019-04-15 09:30:00,66.49,66.51,66.46,66.46,319692.0,54.7373,54.7538,54.7126,54.7126,319692.0
2019-04-15 09:35:00,66.46,66.46,66.41,66.41,468100.0,54.7126,54.7126,54.6714,54.6714,468100.0
2019-04-15 09:40:00,66.41,66.42,66.38,66.39,191323.0,54.6714,54.6797,54.6467,54.655,191323.0
2019-04-15 09:45:00,66.39,66.39,66.37,66.37,169574.0,54.655,54.655,54.6385,54.6385,169574.0
2019-04-15 09:50:00,66.38,66.38,66.33,66.36,399061.0,54.6467,54.6467,54.6056,54.6303,399061.0
2019-04-15 09:55:00,66.36,66.39,66.35,66.38,146275.0,54.6303,54.655,54.6221,54.6467,146275.0
2019-04-15 10:00:00,66.38,66.42,66.37,66.42,104285.0,54.6467,54.6797,54.6385,54.6797,104285.0
2019-04-15 10:05:00,66.42,66.44,66.41,66.43,118673.0,54.6797,54.6961,54.6714,54.6879,118673.0
2019-04-15 10:10:00,66.43,66.45,66.41,66.43,158258.0,54.6879,54.7044,54.6714,54.6879,158258.0
2019-04-15 10:15:00,66.43,66.46,66.43,66.44,384221.0,54.6879,54.7126,54.6879,54.6961,384221.0
2019-04-15 10:20:00,66.44,66.45,66.42,66.43,222659.0,54.6961,54.7044,54.6797,54.6879,222659.0
2019-04-15 10:25:00,66.42,66.44,66.4,66.41,161265.0,54.6797,54.6961,54.6632,54.6714,161265.0
2019-04-15 10:30:00,66.41,66.42,66.39,66.41,125724.0,54.6714,54.6797,54.655,54.6714,125724.0
2019-04-15 10:35:00,66.41,66.43,66.38,66.4,157995.0,54.6714,54.6879,54.6467,54.6632,157995.0
2019-04-15 10:40:00,66.4,66.41,66.37,66.37,79283.0,54.6632,54.6714,54.6385,54.6385,79283.0
2019-04-15 10:45:00,66.36,66.39,66.36,66.39,79774.0,54.6303,54.655,54.6303,54.655,79774.0
2019-04-15 10:50:00,66.39,66.43,66.37,66.42,85716.0,54.655,54.6879,54.6385,54.6797,85716.0
2019-04-15 10:55:00,66.43,66.44,66.41,66.42,113496.0,54.6879,54.6961,54.6714,54.6797,113496.0
2019-04-15 11:00:00,66.42,66.42,66.39,66.42,99076.0,54.6797,54.6797,54.655,54.6797,99076.0
2019-04-15 11:05:00,66.42,66.42,66.39,66.4,185481.0,54.6797,54.6797,54.655,54.6632,185481.0
2019-04-15 11:10:00,66.4,66.43,66.4,66.42,77797.0,54.6632,54.6879,54.6632,54.6797,77797.0
2019-04-15 11:15:00,66.43,66.44,66.4,66.41,49650.0,54.6879,54.6961,54.6632,54.6714,49650.0
2019-04-15 11:20:00,66.41,66.43,66.41,66.42,93224.0,54.6714,54.6879,54.6714,54.6797,93224.0
2019-04-15 11:25:00,66.42,66.45,66.4,66.42,370371.0,54.6797,54.7044,54.6632,54.6797,370371.0
2019-04-15 11:30:00,66.43,66.44,66.42,66.44,191322.0,54.6879,54.6961,54.6797,54.6961,191322.0
2019-04-15 11:35:00,66.44,66.45,66.39,66.4,126097.0,54.6961,54.7044,54.655,54.6632,126097.0
2019-04-15 11:40:00,66.4,66.41,66.39,66.4,94919.0,54.6632,54.6714,54.655,54.6632,94919.0
2019-04-15 11:45:00,66.4,66.42,66.39,66.41,86503.0,54.6632,54.6797,54.655,54.6714,86503.0
2019-04-15 11:50:00,66.4,66.42,66.4,66.41,27304.0,54.6632,54.6797,54.6632,54.6714,27304.0
2019-04-15 11:55:00,66.41,66.41,66.4,66.4,50332.0,54.6714,54.6714,54.6632,54.6632,50332.0
2019-04-15 12:00:00,66.41,66.41,66.38,66.39,60360.0,54.6714,54.6714,54.6467,54.655,60360.0
2019-04-15 12:05:00,66.4,66.4,66.37,66.38,55052.0,54.6632,54.6632,54.6385,54.6467,55052.0
2019-04-15 12:10:00,66.37,66.38,66.36,66.37,59621.0,54.6385,54.6467,54.6303,54.6385,59621.0
2019-04-15 12:15:00,66.37,66.38,66.36,66.38,31531.0,54.6385,54.6467,54.6303,54.6467,31531.0
2019-04-15 12:20:00,66.38,66.39,66.37,66.38,86143.0,54.6467,54.655,54.6385,54.6467,86143.0
2019-04-15 12:25:00,66.38,66.39,66.36,66.37,51520.0,54.6467,54.655,54.6303,54.6385,51520.0
2019-04-15 12:30:00,66.37,66.39,66.36,66.38,76050.0,54.6385,54.655,54.6303,54.6467,76050.0
2019-04-15 12:35:00,66.37,66.41,66.37,66.4,105877.0,54.6385,54.6714,54.6385,54.6632,105877.0
2019-04-15 12:40:00,66.4,66.42,66.39,66.41,39437.0,54.6632,54.6797,54.655,54.6714,39437.0
2019-04-15 12:45:00,66.41,66.42,66.39,66.39,37229.0,54.6714,54.6797,54.655,54.655,37229.0
2019-04-15 12:50:00,66.4,66.41,66.39,66.41,45085.0,54.6632,54.6714,54.655,54.6714,45085.0
2019-04-15 12:55:00,66.41,66.41,66.39,66.41,24246.0,54.6714,54.6714,54.655,54.6714,24246.0
2019-04-15 13:00:00,66.41,66.42,66.4,66.42,28538.0,54.6714,54.6797,54.6632,54.6797,28538.0
2019-04-15 13:05:00,66.42,66.44,66.41,66.42,70500.0,54.6797,54.6961,54.6714,54.6797,70500.0
2019-04-15 13:10:00,66.42,66.43,66.42,66.43,31038.0,54.6797,54.6879,54.6797,54.6879,31038.0
2019-04-15 13:15:00,66.42,66.43,66.41,66.42,40645.0,54.6797,54.6879,54.6714,54.6797,40645.0
2019-04-15 13:20:00,66.41,66.42,66.41,66.42,15022.0,54.6714,54.6797,54.6714,54.6797,15022.0
2019-04-15 13:25:00,66.42,66.42,66.41,66.42,15049.0,54.6797,54.6797,54.6714,54.6797,15049.0
2019-04-15 13:30:00,66.42,66.44,66.41,66.42,44652.0,54.6797,54.6961,54.6714,54.6797,44652.0
2019-04-15 13:35:00,66.42,66.43,66.41,66.43,72419.0,54.6797,54.6879,54.6714,54.6879,72419.0
2019-04-15 13:40:00,66.43,66.44,66.42,66.43,130903.0,54.6879,54.6961,54.6797,54.6879,130903.0
2019-04-15 13:45:00,66.42,66.43,66.42,66.42,18109.0,54.6797,54.6879,54.6797,54.6797,18109.0
2019-04-15 13:50:00,66.42,66.43,66.41,66.42,23760.0,54.6797,54.6879,54.6714,54.6797,23760.0
2019-04-15 13:55:00,66.42,66.44,66.42,66.43,26629.0,54.6797,54.6961,54.6797,54.6879,26629.0
2019-04-15 14:00:00,66.42,66.43,66.42,66.43,97414.0,54.6797,54.6879,54.6797,54.6879,97414.0
2019-04-15 14:05:00,66.42,66.44,66.42,66.42,69592.0,54.6797,54.6961,54.6797,54.6797,69592.0
2019-04-15 14:10:00,66.42,66.43,66.42,66.43,53110.0,54.6797,54.6879,54.6797,54.6879,53110.0
2019-04-15 14:15:00,66.43,66.44,66.42,66.42,192639.0,54.6879,54.6961,54.6797,54.6797,192639.0
2019-04-15 14:20:00,66.42,66.44,66.42,66.43,36405.0,54.6797,54.6961,54.6797,54.6879,36405.0
2019-04-15 14:25:00,66.43,66.44,66.42,66.44,37544.0,54.6879,54.6961,54.6797,54.6961,37544.0
2019-04-15 14:30:00,66.44,66.44,66.41,66.42,70256.0,54.6961,54.6961,54.6714,54.6797,70256.0
2019-04-15 14:35:00,66.42,66.42,66.4,66.41,105876.0,54.6797,54.6797,54.6632,54.6714,105876.0
2019-04-15 14:40:00,66.41,66.43,66.4,66.42,108090.0,54.6714,54.6879,54.6632,54.6797,108090.0
2019-04-15 14:45:00,66.42,66.43,66.41,66.42,16287.0,54.6797,54.6879,54.6714,54.6797,16287.0
2019-04-15 14:50:00,66.42,66.43,66.41,66.42,43367.0,54.6797,54.6879,54.6714,54.6797,43367.0
2019-04-15 14:55:00,66.42,66.43,66.42,66.43,78597.0,54.6797,54.6879,54.6797,54.6879,78597.0
2019-04-15 15:00:00,66.42,66.44,66.41,66.42,212416.0,54.6797,54.6961,54.6714,54.6797,212416.0
2019-04-15 15:05:00,66.42,66.44,66.42,66.44,283523.0,54.6797,54.6961,54.6797,54.6961,283523.0
2019-04-15 15:10:00,66.44,66.44,66.42,66.43,328231.0,54.6961,54.6961,54.6797,54.6879,328231.0
2019-04-15 15:15:00,66.43,66.44,66.42,66.43,336685.0,54.6879,54.6961,54.6797,54.6879,336685.0
2019-04-15 15:20:00,66.43,66.44,66.42,66.42,150472.0,54.6879,54.6961,54.6797,54.6797,150472.0
2019-04-15 15:25:00,66.42,66.43,66.41,66.42,68624.0,54.6797,54.6879,54.6714,54.6797,68624.0
2019-04-15 15:30:00,66.42,66.44,66.41,66.42,242132.0,54.6797,54.6961,54.6714,54.6797,242132.0
2019-04-15 15:35:00,66.42,66.43,66.41,66.41,294780.0,54.6797,54.6879,54.6714,54.6714,294780.0
2019-04-15 15:40:00,66.41,66.42,66.41,66.42,82027.0,54.6714,54.6797,54.6714,54.6797,82027.0
2019-04-15 15:45:00,66.42,66.44,66.41,66.42,263869.0,54.6797,54.6961,54.6714,54.6797,263869.0
2019-04-15 15:50:00,66.42,66.45,66.41,66.45,449795.0,54.6797,54.7044,54.6714,54.7044,449795.0
2019-04-15 15:55:00,66.45,66.48,66.44,66.47,860826.0,54.7044,54.7291,54.6961,54.7208,860826.0
2019-04-16 09:30:00,66.73,66.74,66.7,66.7,433140.0,54.9349,54.9431,54.9102,54.9102,433140.0
2019-04-16 09:35:00,66.71,66.73,66.7,66.71,106536.0,54.9184,54.9349,54.9102,54.9184,106536.0
2019-04-16 09:40:00,66.71,66.74,66.7,66.72,97893.0,54.9184,54.9431,54.9102,54.9266,97893.0
2019-04-16 09:45:00,66.73,66.73,66.68,66.69,45295.0,54.9349,54.9349,54.8937,54.902,45295.0
2019-04-16 09:50:00,66.69,66.7,66.66,66.69,306841.0,54.902,54.9102,54.8773,54.902,306841.0
2019-04-16 09:55:00,66.69,66.7,66.68,66.7,223444.0,54.902,54.9102,54.8937,54.9102,223444.0
2019-04-16 10:00:00,66.7,66.71,66.68,66.7,139542.0,54.9102,54.9184,54.8937,54.9102,139542.0
2019-04-16 10:05:00,66.7,66.7,66.65,66.67,30028.0,54.9102,54.9102,54.869,54.8855,30028.0
2019-04-16 10:10:00,66.66,66.7,66.66,66.69,148096.0,54.8773,54.9102,54.8773,54.902,148096.0
2019-04-16 10:15:00,66.69,66.72,66.68,66.7,103645.0,54.902,54.9266,54.8937,54.9102,103645.0
2019-04-16 10:20:00,66.7,66.7,66.68,66.68,134126.0,54.9102,54.9102,54.8937,54.8937,134126.0
2019-04-16 10:25:00,66.69,66.72,66.67,66.7,95708.0,54.902,54.9266,54.8855,54.9102,95708.0
2019-04-16 10:30:00,66.7,66.7,66.65,66.67,484283.0,54.9102,54.9102,54.869,54.8855,484283.0
2019-04-16 10:35:00,66.67,66.69,66.67,66.68,109138.0,54.8855,54.902,54.8855,54.8937,109138.0
2019-04-16 10:40:00,66.68,66.71,66.67,66.67,769997.0,54.8937,54.9184,54.8855,54.8855,769997.0
2019-04-16 10:45:00,66.67,66.7,66.66,66.69,504786.0,54.8855,54.9102,54.8773,54.902,504786.0
2019-04-16 10:50:00,66.68,66.7,66.67,66.69,99191.0,54.8937,54.9102,54.8855,54.902,99191.0
2019-04-16 10:55:00,66.69,66.69,66.63,66.64,75512.0,54.902,54.902,54.8526,54.8608,75512.0
2019-04-16 11:00:00,66.64,66.66,66.63,66.65,144999.0,54.8608,54.8773,54.8526,54.869,144999.0
2019-04-16 11:05:00,66.65,66.68,66.64,66.66,366204.0,54.869,54.8937,54.8608,54.8773,366204.0
2019-04-16 11:10:00,66.66,66.7,66.66,66.7,648205.0,54.8773,54.9102,54.8773,54.9102,648205.0
2019-04-16 11:15:00,66.69,66.7,66.67,66.69,71198.0,54.902,54.9102,54.8855,54.902,71198.0
2019-04-16 11:20:00,66.69,66.72,66.69,66.7,36374.0,54.902,54.9266,54.902,54.9102,36374.0
2019-04-16 11:25:00,66.7,66.72,66.67,66.69,91256.0,54.9102,54.9266,54.8855,54.902,91256.0
2019-04-16 11:30:00,66.69,66.69,66.62,66.65,705396.0,54.902,54.902,54.8443,54.869,705396.0
2019-04-16 11:35:00,66.65,66.65,66.61,66.62,25333.0,54.869,54.869,54.8361,54.8443,25333.0
2019-04-16 11:40:00,66.61,66.63,66.6,66.62,64008.0,54.8361,54.8526,54.8279,54.8443,64008.0
2019-04-16 11:45:00,66.61,66.64,66.59,66.63,83554.0,54.8361,54.8608,54.8196,54.8526,83554.0
2019-04-16 11:50:00,66.62,66.64,66.62,66.64,69081.0,54.8443,54.8608,54.8443,54.8608,69081.0
2019-04-16 11:55:00,66.64,66.65,66.63,66.65,320291.0,54.8608,54.869,54.8526,54.869,320291.0
2019-04-16 12:00:00,66.65,66.67,66.64,66.65,74272.0,54.869,54.8855,54.8608,54.869,74272.0
2019-04-16 12:05:00,66.65,66.66,66.63,66.64,81100.0,54.869,54.8773,54.8526,54.8608,81100.0
2019-04-16 12:10:00,66.64,66.65,66.63,66.64,24584.0,54.8608,54.869,54.8526,54.8608,24584.0
2019-04-16 12:15:00,66.65,66.66,66.64,66.65,73283.0,54.869,54.8773,54.8608,54.869,73283.0
2019-04-16 12:20:00,66.65,66.65,66.61,66.63,177912.0,54.869,54.869,54.8361,54.8526,177912.0
2019-04-16 12:25:00,66.62,66.65,66.62,66.65,81884.0,54.8443,54.869,54.8443,54.869,81884.0
2019-04-16 12:30:00,66.65,66.65,66.62,66.63,117833.0,54.869,54.869,54.8443,54.8526,117833.0
2019-04-16 12:35:00,66.63,66.65,66.62,66.65,129488.0,54.8526,54.869,54.8443,54.869,129488.0
2019-04-16 12:40:00,66.65,66.67,66.64,66.66,565998.0,54.869,54.8855,54.8608,54.8773,565998.0
2019-04-16 12:45:00,66.66,66.66,66.63,66.65,75090.0,54.8773,54.8773,54.8526,54.869,75090.0
2019-04-16 12:50:00,66.65,66.66,66.64,66.65,50075.0,54.869,54.8773,54.8608,54.869,50075.0
2019-04-16 12:55:00,66.65,66.68,66.64,66.67,60933.0,54.869,54.8937,54.8608,54.8855,60933.0
2019-04-16 13:00:00,66.67,66.68,66.66,66.66,29820.0,54.8855,54.8937,54.8773,54.8773,29820.0
2019-04-16 13:05:00,66.66,66.68,66.66,66.67,31736.0,54.8773,54.8937,54.8773,54.8855,31736.0
2019-04-16 13:10:00,66.67,66.68,66.65,66.66,20056.0,54.8855,54.8937,54.869,54.8773,20056.0
2019-04-16 13:15:00,66.66,66.66,66.65,66.66,87848.0,54.8773,54.8773,54.869,54.8773,87848.0
2019-04-16 13:20:00,66.66,66.67,66.65,66.67,31192.0,54.8773,54.8855,54.869,54.8855,31192.0
2019-04-16 13:25:00,66.66,66.67,66.65,66.66,26234.0,54.8773,54.8855,54.869,54.8773,26234.0
2019-04-16 13:30:00,66.66,66.66,66.64,66.64,22519.0,54.8773,54.8773,54.8608,54.8608,22519.0
2019-04-16 13:35:00,66.65,66.65,66.63,66.65,26466.0,54.869,54.869,54.8526,54.869,26466.0
2019-04-16 13:40:00,66.65,66.65,66.63,66.63,22817.0,54.869,54.869,54.8526,54.8526,22817.0
2019-04-16 13:45:00,66.64,66.64,66.62,66.64,179859.0,54.8608,54.8608,54.8443,54.8608,179859.0
2019-04-16 13:50:00,66.64,66.64,66.62,66.63,117031.0,54.8608,54.8608,54.8443,54.8526,117031.0
2019-04-16 13:55:00,66.63,66.63,66.61,66.63,48774.0,54.8526,54.8526,54.8361,54.8526,48774.0
2019-04-16 14:00:00,66.63,66.63,66.61,66.62,77670.0,54.8526,54.8526,54.8361,54.8443,77670.0
2019-04-16 14:05:00,66.61,66.62,66.6,66.62,71858.0,54.8361,54.8443,54.8279,54.8443,71858.0
2019-04-16 14:10:00,66.62,66.62,66.6,66.62,56058.0,54.8443,54.8443,54.8279,54.8443,56058.0
2019-04-16 14:15:00,66.62,66.65,66.61,66.65,243962.0,54.8443,54.869,54.8361,54.869,243962.0
2019-04-16 14:20:00,66.64,66.65,66.63,66.65,73724.0,54.8608,54.869,54.8526,54.869,73724.0
2019-04-16 14:25:00,66.65,66.66,66.63,66.64,322025.0,54.869,54.8773,54.8526,54.8608,322025.0
2019-04-16 14:30:00,66.64,66.66,66.64,66.65,73615.0,54.8608,54.8773,54.8608,54.869,73615.0
2019-04-16 14:35:00,66.66,66.66,66.64,66.64,88167.0,54.8773,54.8773,54.8608,54.8608,88167.0
2019-04-16 14:40:00,66.65,66.65,66.64,66.64,29894.0,54.869,54.869,54.8608,54.8608,29894.0
2019-04-16 14:45:00,66.65,66.65,66.64,66.65,31487.0,54.869,54.869,54.8608,54.869,31487.0
2019-04-16 14:50:00,66.65,66.65,66.64,66.65,32389.0,54.869,54.869,54.8608,54.869,32389.0
2019-04-16 14:55:00,66.65,66.66,66.64,66.66,107616.0,54.869,54.8773,54.8608,54.8773,107616.0
2019-04-16 15:00:00,66.66,66.67,66.65,66.66,46579.0,54.8773,54.8855,54.869,54.8773,46579.0
2019-04-16 15:05:00,66.66,66.66,66.64,66.65,119020.0,54.8773,54.8773,54.8608,54.869,119020.0
2019-04-16 15:10:00,66.66,66.66,66.64,66.65,58395.0,54.8773,54.8773,54.8608,54.869,58395.0
2019-04-16 15:15:00,66.65,66.65,66.63,66.65,56696.0,54.869,54.869,54.8526,54.869,56696.0
2019-04-16 15:20:00,66.64,66.66,66.64,66.65,138318.0,54.8608,54.8773,54.8608,54.869,138318.0
2019-04-16 15:25:00,66.65,66.65,66.63,66.63,395984.0,54.869,54.869,54.8526,54.8526,395984.0
2019-04-16 15:30:00,66.63,66.63,66.56,66.56,406848.0,54.8526,54.8526,54.7949,54.7949,406848.0
2019-04-16 15:35:00,66.56,66.58,66.54,66.58,414091.0,54.7949,54.8114,54.7785,54.8114,414091.0
2019-04-16 15:40:00,66.58,66.59,66.56,66.58,494528.0,54.8114,54.8196,54.7949,54.8114,494528.0
2019-04-16 15:45:00,66.58,66.6,66.58,66.58,297874.0,54.8114,54.8279,54.8114,54.8114,297874.0
2019-04-16 15:50:00,66.58,66.59,66.57,66.58,280769.0,54.8114,54.8196,54.8032,54.8114,280769.0
2019-04-16 15:55:00,66.57,66.58,66.53,66.55,2266767.0,54.8032,54.8114,54.7702,54.7867,2266767.0
2019-04-17 09:30:00,66.85,66.87,66.8,66.81,328948.0,55.0337,55.0501,54.9925,55.0007,328948.0
2019-04-17 09:35:00,66.8,66.81,66.78,66.8,249008.0,54.9925,55.0007,54.976,54.9925,249008.0
2019-04-17 09:40:00,66.8,66.81,66.78,66.81,435317.0,54.9925,55.0007,54.976,55.0007,435317.0
2019-04-17 09:45:00,66.8,66.81,66.75,66.78,257946.0,54.9925,55.0007,54.9513,54.976,257946.0
2019-04-17 09:50:00,66.78,66.78,66.73,66.74,97559.0,54.976,54.976,54.9349,54.9431,97559.0
2019-04-17 09:55:00,66.75,66.78,66.73,66.76,152634.0,54.9513,54.976,54.9349,54.9596,152634.0
2019-04-17 10:00:00,66.76,66.77,66.7,66.73,619116.0,54.9596,54.9678,54.9102,54.9349,619116.0
2019-04-17 10:05:00,66.73,66.73,66.65,66.65,282812.0,54.9349,54.9349,54.869,54.869,282812.0
2019-04-17 10:10:00,66.66,66.68,66.64,66.67,228939.0,54.8773,54.8937,54.8608,54.8855,228939.0
2019-04-17 10:15:00,66.66,66.69,66.65,66.66,413673.0,54.8773,54.902,54.869,54.8773,413673.0
2019-04-17 10:20:00,66.66,66.71,66.65,66.7,224730.0,54.8773,54.9184,54.869,54.9102,224730.0
2019-04-17 10:25:00,66.7,66.74,66.7,66.73,87347.0,54.9102,54.9431,54.9102,54.9349,87347.0
2019-04-17 10:30:00,66.74,66.76,66.73,66.75,208527.0,54.9431,54.9596,54.9349,54.9513,208527.0
2019-04-17 10:35:00,66.75,66.78,66.74,66.78,323578.0,54.9513,54.976,54.9431,54.976,323578.0
2019-04-17 10:40:00,66.78,66.79,66.76,66.78,270688.0,54.976,54.9843,54.9596,54.976,270688.0
2019-04-17 10:45:00,66.77,66.81,66.76,66.8,428964.0,54.9678,55.0007,54.9596,54.9925,428964.0
2019-04-17 10:50:00,66.8,66.8,66.74,66.78,239705.0,54.9925,54.9925,54.9431,54.976,239705.0
2019-04-17 10:55:00,66.78,66.79,66.74,66.74,47194.0,54.976,54.9843,54.9431,54.9431,47194.0
2019-04-17 11:00:00,66.75,66.75,66.72,66.73,487450.0,54.9513,54.9513,54.9266,54.9349,487450.0
2019-04-17 11:05:00,66.73,66.75,66.72,66.74,307168.0,54.9349,54.9513,54.9266,54.9431,307168.0
2019-04-17 11:10:00,66.74,66.75,66.71,66.71,92031.0,54.9431,54.9513,54.9184,54.9184,92031.0
2019-04-17 11:15:00,66.72,66.74,66.71,66.74,63112.0,54.9266,54.9431,54.9184,54.9431,63112.0
2019-04-17 11:20:00,66.74,66.75,66.71,66.72,96891.0,54.9431,54.9513,54.9184,54.9266,96891.0
2019-04-17 11:25:00,66.72,66.74,66.68,66.68,128007.0,54.9266,54.9431,54.8937,54.8937,128007.0
2019-04-17 11:30:00,66.69,66.69,66.62,66.64,714866.0,54.902,54.902,54.8443,54.8608,714866.0
2019-04-17 11:35:00,66.65,66.67,66.62,66.66,97419.0,54.869,54.8855,54.8443,54.8773,97419.0
2019-04-17 11:40:00,66.66,66.69,66.66,66.68,506442.0,54.8773,54.902,54.8773,54.8937,506442.0
2019-04-17 11:45:00,66.68,66.72,66.67,66.7,125069.0,54.8937,54.9266,54.8855,54.9102,125069.0
2019-04-17 11:50:00,66.71,66.72,66.68,66.7,45038.0,54.9184,54.9266,54.8937,54.9102,45038.0
2019-04-17 11:55:00,66.7,66.7,66.63,66.64,46661.0,54.9102,54.9102,54.8526,54.8608,46661.0
2019-04-17 12:00:00,66.63,66.65,66.61,66.62,47172.0,54.8526,54.869,54.8361,54.8443,47172.0
2019-04-17 12:05:00,66.61,66.62,66.6,66.62,384835.0,54.8361,54.8443,54.8279,54.8443,384835.0
2019-04-17 12:10:00,66.62,66.63,66.6,66.62,92329.0,54.8443,54.8526,54.8279,54.8443,92329.0
2019-04-17 12:15:00,66.61,66.62,66.6,66.62,41895.0,54.8361,54.8443,54.8279,54.8443,41895.0
2019-04-17 12:20:00,66.62,66.64,66.61,66.63,73760.0,54.8443,54.8608,54.8361,54.8526,73760.0
2019-04-17 12:25:00,66.63,66.67,66.62,66.67,407444.0,54.8526,54.8855,54.8443,54.8855,407444.0
2019-04-17 12:30:00,66.66,66.69,66.66,66.67,100144.0,54.8773,54.902,54.8773,54.8855,100144.0
2019-04-17 12:35:00,66.67,66.71,66.67,66.69,998033.0,54.8855,54.9184,54.8855,54.902,998033.0
2019-04-17 12:40:00,66.69,66.69,66.67,66.67,59923.0,54.902,54.902,54.8855,54.8855,59923.0
2019-04-17 12:45:00,66.68,66.69,66.66,66.67,72309.0,54.8937,54.902,54.8773,54.8855,72309.0
2019-04-17 12:50:00,66.67,66.68,66.66,66.66,93109.0,54.8855,54.8937,54.8773,54.8773,93109.0
2019-04-17 12:55:00,66.67,66.71,66.67,66.69,156538.0,54.8855,54.9184,54.8855,54.902,156538.0
2019-04-17 13:00:00,66.69,66.7,66.67,66.69,69097.0,54.902,54.9102,54.8855,54.902,69097.0
2019-04-17 13:05:00,66.69,66.71,66.68,66.7,126108.0,54.902,54.9184,54.8937,54.9102,126108.0
2019-04-17 13:10:00,66.71,66.72,66.69,66.71,94538.0,54.9184,54.9266,54.902,54.9184,94538.0
2019-04-17 13:15:00,66.71,66.73,66.7,66.7,94076.0,54.9184,54.9349,54.9102,54.9102,94076.0
2019-04-17 13:20:00,66.71,66.73,66.69,66.7,995499.0,54.9184,54.9349,54.902,54.9102,995499.0
2019-04-17 13:25:00,66.7,66.7,66.67,66.68,109668.0,54.9102,54.9102,54.8855,54.8937,109668.0
2019-04-17 13:30:00,66.68,66.73,66.68,66.71,47599.0,54.8937,54.9349,54.8937,54.9184,47599.0
2019-04-17 13:35:00,66.72,66.72,66.69,66.72,123580.0,54.9266,54.9266,54.902,54.9266,123580.0
2019-04-17 13:40:00,66.72,66.73,66.7,66.73,67121.0,54.9266,54.9349,54.9102,54.9349,67121.0
2019-04-17 13:45:00,66.72,66.73,66.71,66.71,72628.0,54.9266,54.9349,54.9184,54.9184,72628.0
2019-04-17 13:50:00,66.71,66.72,66.67,66.69,623932.0,54.9184,54.9266,54.8855,54.902,623932.0
2019-04-17 13:55:00,66.68,66.69,66.68,66.68,58369.0,54.8937,54.902,54.8937,54.8937,58369.0
2019-04-17 14:00:00,66.68,66.69,66.67,66.69,105767.0,54.8937,54.902,54.8855,54.902,105767.0
2019-04-17 14:05:00,66.69,66.69,66.66,66.67,96032.0,54.902,54.902,54.8773,54.8855,96032.0
2019-04-17 14:10:00,66.67,66.67,66.62,66.63,551377.0,54.8855,54.8855,54.8443,54.8526,551377.0
2019-04-17 14:15:00,66.63,66.69,66.63,66.68,923858.0,54.8526,54.902,54.8526,54.8937,923858.0
2019-04-17 14:20:00,66.68,66.69,66.65,66.66,48021.0,54.8937,54.902,54.869,54.8773,48021.0
2019-04-17 14:25:00,66.66,66.67,66.62,66.64,384856.0,54.8773,54.8855,54.8443,54.8608,384856.0
2019-04-17 14:30:00,66.64,66.67,66.64,66.66,181223.0,54.8608,54.8855,54.8608,54.8773,181223.0
2019-04-17 14:35:00,66.66,66.67,66.65,66.67,108027.0,54.8773,54.8855,54.869,54.8855,108027.0
2019-04-17 14:40:00,66.67,66.68,66.65,66.66,49998.0,54.8855,54.8937,54.869,54.8773,49998.0
2019-04-17 14:45:00,66.66,66.68,66.66,66.67,39257.0,54.8773,54.8937,54.8773,54.8855,39257.0
2019-04-17 14:50:00,66.68,66.71,66.68,66.71,119753.0,54.8937,54.9184,54.8937,54.9184,119753.0
2019-04-17 14:55:00,66.7,66.72,66.69,66.72,63607.0,54.9102,54.9266,54.902,54.9266,63607.0
2019-04-17 15:00:00,66.72,66.73,66.7,66.73,41160.0,54.9266,54.9349,54.9102,54.9349,41160.0
2019-04-17 15:05:00,66.73,66.74,66.72,66.73,63858.0,54.9349,54.9431,54.9266,54.9349,63858.0
2019-04-17 15:10:00,66.73,66.75,66.73,66.75,70964.0,54.9349,54.9513,54.9349,54.9513,70964.0
2019-04-17 15:15:00,66.74,66.75,66.73,66.74,79883.0,54.9431,54.9513,54.9349,54.9431,79883.0
2019-04-17 15:20:00,66.73,66.75,66.73,66.75,71317.0,54.9349,54.9513,54.9349,54.9513,71317.0
2019-04-17 15:25:00,66.75,66.76,66.74,66.75,206138.0,54.9513,54.9596,54.9431,54.9513,206138.0
2019-04-17 15:30:00,66.75,66.75,66.73,66.73,175517.0,54.9513,54.9513,54.9349,54.9349,175517.0
2019-04-17 15:35:00,66.73,66.74,66.71,66.73,208369.0,54.9349,54.9431,54.9184,54.9349,208369.0
2019-04-17 15:40:00,66.73,66.75,66.72,66.75,851303.0,54.9349,54.9513,54.9266,54.9513,851303.0
2019-04-17 15:45:00,66.74,66.75,66.73,66.74,206067.0,54.9431,54.9513,54.9349,54.9431,206067.0
2019-04-17 15:50:00,66.75,66.75,66.73,66.75,316235.0,54.9513,54.9513,54.9349,54.9513,316235.0
2019-04-17 15:55:00,66.75,66.75,66.7,66.72,1539290.0,54.9513,54.9513,54.9102,54.9266,1539290.0
2019-04-18 09:30:00,66.71,66.71,66.65,66.69,283912.0,54.9184,54.9184,54.869,54.902,283912.0
2019-04-18 09:35:00,66.69,66.7,66.66,66.69,181965.0,54.902,54.9102,54.8773,54.902,181965.0
2019-04-18 09:40:00,66.69,66.74,66.68,66.73,148590.0,54.902,54.9431,54.8937,54.9349,148590.0
2019-04-18 09:45:00,66.73,66.75,66.71,66.73,319462.0,54.9349,54.9513,54.9184,54.9349,319462.0
2019-04-18 09:50:00,66.73,66.75,66.68,66.7,294205.0,54.9349,54.9513,54.8937,54.9102,294205.0
2019-04-18 09:55:00,66.7,66.71,66.65,66.65,377956.0,54.9102,54.9184,54.869,54.869,377956.0
2019-04-18 10:00:00,66.65,66.66,66.58,66.61,124783.0,54.869,54.8773,54.8114,54.8361,124783.0
2019-04-18 10:05:00,66.62,66.64,66.6,66.62,111963.0,54.8443,54.8608,54.8279,54.8443,111963.0
2019-04-18 10:10:00,66.61,66.63,66.6,66.6,119470.0,54.8361,54.8526,54.8279,54.8279,119470.0
2019-04-18 10:15:00,66.6,66.62,66.58,66.59,300852.0,54.8279,54.8443,54.8114,54.8196,300852.0
2019-04-18 10:20:00,66.59,66.59,66.54,66.54,71830.0,54.8196,54.8196,54.7785,54.7785,71830.0
2019-04-18 10:25:00,66.53,66.56,66.53,66.56,345201.0,54.7702,54.7949,54.7702,54.7949,345201.0
2019-04-18 10:30:00,66.55,66.57,66.54,66.56,174148.0,54.7867,54.8032,54.7785,54.7949,174148.0
2019-04-18 10:35:00,66.56,66.58,66.54,66.56,59892.0,54.7949,54.8114,54.7785,54.7949,59892.0
2019-04-18 10:40:00,66.55,66.56,66.51,66.55,46762.0,54.7867,54.7949,54.7538,54.7867,46762.0
2019-04-18 10:45:00,66.55,66.59,66.54,66.59,100136.0,54.7867,54.8196,54.7785,54.8196,100136.0
2019-04-18 10:50:00,66.58,66.58,66.55,66.56,85689.0,54.8114,54.8114,54.7867,54.7949,85689.0
2019-04-18 10:55:00,66.57,66.62,66.56,66.61,149404.0,54.8032,54.8443,54.7949,54.8361,149404.0
2019-04-18 11:00:00,66.61,66.62,66.59,66.61,70693.0,54.8361,54.8443,54.8196,54.8361,70693.0
2019-04-18 11:05:00,66.6,66.64,66.6,66.63,268274.0,54.8279,54.8608,54.8279,54.8526,268274.0
2019-04-18 11:10:00,66.63,66.63,66.6,66.62,279683.0,54.8526,54.8526,54.8279,54.8443,279683.0
2019-04-18 11:15:00,66.62,66.62,66.59,66.59,156859.0,54.8443,54.8443,54.8196,54.8196,156859.0
2019-04-18 11:20:00,66.59,66.6,66.57,66.58,242152.0,54.8196,54.8279,54.8032,54.8114,242152.0
2019-04-18 11:25:00,66.59,66.59,66.56,66.57,262952.0,54.8196,54.8196,54.7949,54.8032,262952.0
2019-04-18 11:30:00,66.56,66.6,66.56,66.6,311781.0,54.7949,54.8279,54.7949,54.8279,311781.0
2019-04-18 11:35:00,66.6,66.63,66.59,66.63,134038.0,54.8279,54.8526,54.8196,54.8526,134038.0
2019-04-18 11:40:00,66.63,66.64,66.61,66.64,88261.0,54.8526,54.8608,54.8361,54.8608,88261.0
2019-04-18 11:45:00,66.64,66.67,66.63,66.65,262958.0,54.8608,54.8855,54.8526,54.869,262958.0
2019-04-18 11:50:00,66.65,66.66,66.63,66.64,184613.0,54.869,54.8773,54.8526,54.8608,184613.0
2019-04-18 11:55:00,66.63,66.64,66.62,66.62,134043.0,54.8526,54.8608,54.8443,54.8443,134043.0
2019-04-18 12:00:00,66.63,66.64,66.62,66.63,118779.0,54.8526,54.8608,54.8443,54.8526,118779.0
2019-04-18 12:05:00,66.64,66.65,66.62,66.64,41040.0,54.8608,54.869,54.8443,54.8608,41040.0
2019-04-18 12:10:00,66.64,66.65,66.62,66.63,46820.0,54.8608,54.869,54.8443,54.8526,46820.0
2019-04-18 12:15:00,66.62,66.65,66.61,66.64,86918.0,54.8443,54.869,54.8361,54.8608,86918.0
2019-04-18 12:20:00,66.64,66.65,66.59,66.64,535539.0,54.8608,54.869,54.8196,54.8608,535539.0
2019-04-18 12:25:00,66.65,66.65,66.63,66.64,95987.0,54.869,54.869,54.8526,54.8608,95987.0
2019-04-18 12:30:00,66.65,66.66,66.63,66.65,71247.0,54.869,54.8773,54.8526,54.869,71247.0
2019-04-18 12:35:00,66.65,66.66,66.64,66.65,100996.0,54.869,54.8773,54.8608,54.869,100996.0
2019-04-18 12:40:00,66.65,66.66,66.64,66.65,96729.0,54.869,54.8773,54.8608,54.869,96729.0
2019-04-18 12:45:00,66.64,66.67,66.64,66.67,115238.0,54.8608,54.8855,54.8608,54.8855,115238.0
2019-04-18 12:50:00,66.67,66.68,66.66,66.67,169950.0,54.8855,54.8937,54.8773,54.8855,169950.0
2019-04-18 12:55:00,66.67,66.67,66.61,66.62,141768.0,54.8855,54.8855,54.8361,54.8443,141768.0
2019-04-18 13:00:00,66.62,66.62,66.6,66.62,82052.0,54.8443,54.8443,54.8279,54.8443,82052.0
2019-04-18 13:05:00,66.62,66.63,66.61,66.62,103613.0,54.8443,54.8526,54.8361,54.8443,103613.0
2019-04-18 13:10:00,66.62,66.65,66.61,66.65,143095.0,54.8443,54.869,54.8361,54.869,143095.0
2019-04-18 13:15:00,66.65,66.65,66.62,66.63,30405.0,54.869,54.869,54.8443,54.8526,30405.0
2019-04-18 13:20:00,66.63,66.66,66.62,66.65,73884.0,54.8526,54.8773,54.8443,54.869,73884.0
2019-04-18 13:25:00,66.66,66.66,66.65,66.66,42321.0,54.8773,54.8773,54.869,54.8773,42321.0
2019-04-18 13:30:00,66.66,66.67,66.65,66.67,42240.0,54.8773,54.8855,54.869,54.8855,42240.0
2019-04-18 13:35:00,66.67,66.67,66.65,66.66,65924.0,54.8855,54.8855,54.869,54.8773,65924.0
2019-04-18 13:40:00,66.66,66.66,66.65,66.65,22068.0,54.8773,54.8773,54.869,54.869,22068.0
2019-04-18 13:45:00,66.66,66.7,66.65,66.69,51858.0,54.8773,54.9102,54.869,54.902,51858.0
2019-04-18 13:50:00,66.7,66.7,66.69,66.69,15667.0,54.9102,54.9102,54.902,54.902,15667.0
2019-04-18 13:55:00,66.69,66.7,66.68,66.69,33123.0,54.902,54.9102,54.8937,54.902,33123.0
2019-04-18 14:00:00,66.68,66.69,66.67,66.69,71981.0,54.8937,54.902,54.8855,54.902,71981.0
2019-04-18 14:05:00,66.68,66.69,66.67,66.69,54891.0,54.8937,54.902,54.8855,54.902,54891.0
2019-04-18 14:10:00,66.69,66.69,66.68,66.69,46318.0,54.902,54.902,54.8937,54.902,46318.0
2019-04-18 14:15:00,66.69,66.7,66.68,66.69,66177.0,54.902,54.9102,54.8937,54.902,66177.0
2019-04-18 14:20:00,66.69,66.7,66.68,66.69,48881.0,54.902,54.9102,54.8937,54.902,48881.0
2019-04-18 14:25:00,66.69,66.7,66.68,66.7,37475.0,54.902,54.9102,54.8937,54.9102,37475.0
2019-04-18 14:30:00,66.7,66.7,66.69,66.7,31297.0,54.9102,54.9102,54.902,54.9102,31297.0
2019-04-18 14:35:00,66.7,66.7,66.68,66.69,116648.0,54.9102,54.9102,54.8937,54.902,116648.0
2019-04-18 14:40:00,66.69,66.71,66.68,66.7,137441.0,54.902,54.9184,54.8937,54.9102,137441.0
2019-04-18 14:45:00,66.7,66.71,66.69,66.69,45138.0,54.9102,54.9184,54.902,54.902,45138.0
2019-04-18 14:50:00,66.7,66.7,66.68,66.69,80011.0,54.9102,54.9102,54.8937,54.902,80011.0
2019-04-18 14:55:00,66.69,66.69,66.68,66.69,58316.0,54.902,54.902,54.8937,54.902,58316.0
2019-04-18 15:00:00,66.69,66.69,66.68,66.68,465899.0,54.902,54.902,54.8937,54.8937,465899.0
2019-04-18 15:05:00,66.69,66.69,66.66,66.67,294611.0,54.902,54.902,54.8773,54.8855,294611.0
2019-04-18 15:10:00,66.66,66.68,66.66,66.67,104012.0,54.8773,54.8937,54.8773,54.8855,104012.0
2019-04-18 15:15:00,66.67,66.69,66.67,66.69,128002.0,54.8855,54.902,54.8855,54.902,128002.0
2019-04-18 15:20:00,66.69,66.69,66.68,66.69,59826.0,54.902,54.902,54.8937,54.902,59826.0
2019-04-18 15:25:00,66.69,66.69,66.68,66.69,66214.0,54.902,54.902,54.8937,54.902,66214.0
2019-04-18 15:30:00,66.69,66.69,66.66,66.67,405606.0,54.902,54.902,54.8773,54.8855,405606.0
2019-04-18 15:35:00,66.67,66.68,66.66,66.67,251956.0,54.8855,54.8937,54.8773,54.8855,251956.0
2019-04-18 15:40:00,66.67,66.68,66.66,66.67,118236.0,54.8855,54.8937,54.8773,54.8855,118236.0
2019-04-18 15:45:00,66.68,66.68,66.67,66.67,69297.0,54.8937,54.8937,54.8855,54.8855,69297.0
2019-04-18 15:50:00,66.67,66.68,66.62,66.64,527000.0,54.8855,54.8937,54.8443,54.8608,527000.0
2019-04-18 15:55:00,66.63,66.66,66.62,66.66,3583961.0,54.8526,54.8773,54.8443,54.8773,3583961.0
2019-04-22 09:30:00,66.46,66.54,66.42,66.51,197195.0,54.7126,54.7785,54.6797,54.7538,197195.0
2019-04-22 09:35:00,66.52,66.57,66.51,66.57,172132.0,54.762,54.8032,54.7538,54.8032,172132.0
2019-04-22 09:40:00,66.57,66.59,66.56,66.59,106885.0,54.8032,54.8196,54.7949,54.8196,106885.0
2019-04-22 09:45:00,66.59,66.64,66.58,66.63,313139.0,54.8196,54.8608,54.8114,54.8526,313139.0
2019-04-22 09:50:00,66.64,66.64,66.62,66.62,110143.0,54.8608,54.8608,54.8443,54.8443,110143.0
2019-04-22 09:55:00,66.62,66.63,66.61,66.63,138561.0,54.8443,54.8526,54.8361,54.8526,138561.0
2019-04-22 10:00:00,66.63,66.65,66.62,66.65,224710.0,54.8526,54.869,54.8443,54.869,224710.0
2019-04-22 10:05:00,66.65,66.67,66.64,66.65,168249.0,54.869,54.8855,54.8608,54.869,168249.0
2019-04-22 10:10:00,66.65,66.65,66.61,66.63,183993.0,54.869,54.869,54.8361,54.8526,183993.0
2019-04-22 10:15:00,66.63,66.64,66.62,66.62,169604.0,54.8526,54.8608,54.8443,54.8443,169604.0
2019-04-22 10:20:00,66.62,66.63,66.6,66.61,104862.0,54.8443,54.8526,54.8279,54.8361,104862.0
2019-04-22 10:25:00,66.6,66.64,66.6,66.63,188023.0,54.8279,54.8608,54.8279,54.8526,188023.0
2019-04-22 10:30:00,66.63,66.65,66.62,66.63,81521.0,54.8526,54.869,54.8443,54.8526,81521.0
2019-04-22 10:35:00,66.64,66.64,66.6,66.61,49852.0,54.8608,54.8608,54.8279,54.8361,49852.0
2019-04-22 10:40:00,66.6,66.61,66.57,66.57,74366.0,54.8279,54.8361,54.8032,54.8032,74366.0
2019-04-22 10:45:00,66.57,66.61,66.56,66.61,77139.0,54.8032,54.8361,54.7949,54.8361,77139.0
2019-04-22 10:50:00,66.61,66.63,66.6,66.62,113144.0,54.8361,54.8526,54.8279,54.8443,113144.0
2019-04-22 10:55:00,66.62,66.65,66.61,66.63,101628.0,54.8443,54.869,54.8361,54.8526,101628.0
2019-04-22 11:00:00,66.62,66.63,66.57,66.58,4072539.0,54.8443,54.8526,54.8032,54.8114,4072539.0
2019-04-22 11:05:00,66.58,66.59,66.55,66.57,307650.0,54.8114,54.8196,54.7867,54.8032,307650.0
2019-04-22 11:10:00,66.57,66.59,66.56,66.59,25383.0,54.8032,54.8196,54.7949,54.8196,25383.0
2019-04-22 11:15:00,66.58,66.59,66.56,66.58,422732.0,54.8114,54.8196,54.7949,54.8114,422732.0
2019-04-22 11:20:00,66.58,66.59,66.57,66.59,75392.0,54.8114,54.8196,54.8032,54.8196,75392.0
2019-04-22 11:25:00,66.58,66.59,66.56,66.59,62878.0,54.8114,54.8196,54.7949,54.8196,62878.0
2019-04-22 11:30:00,66.59,66.6,66.57,66.6,41540.0,54.8196,54.8279,54.8032,54.8279,41540.0
2019-04-22 11:35:00,66.59,66.6,66.59,66.6,248838.0,54.8196,54.8279,54.8196,54.8279,248838.0
2019-04-22 11:40:00,66.59,66.61,66.59,66.61,426901.0,54.8196,54.8361,54.8196,54.8361,426901.0
2019-04-22 11:45:00,66.61,66.61,66.59,66.59,93166.0,54.8361,54.8361,54.8196,54.8196,93166.0
2019-04-22 11:50:00,66.59,66.6,66.57,66.58,73597.0,54.8196,54.8279,54.8032,54.8114,73597.0
2019-04-22 11:55:00,66.58,66.59,66.56,66.56,316636.0,54.8114,54.8196,54.7949,54.7949,316636.0
2019-04-22 12:00:00,66.56,66.56,66.55,66.56,25897.0,54.7949,54.7949,54.7867,54.7949,25897.0
2019-04-22 12:05:00,66.56,66.56,66.54,66.55,56562.0,54.7949,54.7949,54.7785,54.7867,56562.0
2019-04-22 12:10:00,66.55,66.56,66.54,66.55,47438.0,54.7867,54.7949,54.7785,54.7867,47438.0
2019-04-22 12:15:00,66.55,66.57,66.55,66.56,101435.0,54.7867,54.8032,54.7867,54.7949,101435.0
2019-04-22 12:20:00,66.55,66.56,66.54,66.55,65644.0,54.7867,54.7949,54.7785,54.7867,65644.0
2019-04-22 12:25:00,66.55,66.58,66.54,66.57,186498.0,54.7867,54.8114,54.7785,54.8032,186498.0
2019-04-22 12:30:00,66.57,66.58,66.57,66.58,33453.0,54.8032,54.8114,54.8032,54.8114,33453.0
2019-04-22 12:35:00,66.57,66.58,66.57,66.58,12727.0,54.8032,54.8114,54.8032,54.8114,12727.0
2019-04-22 12:40:00,66.57,66.58,66.57,66.58,60220.0,54.8032,54.8114,54.8032,54.8114,60220.0
2019-04-22 12:45:00,66.58,66.58,66.57,66.57,32080.0,54.8114,54.8114,54.8032,54.8032,32080.0
2019-04-22 12:50:00,66.57,66.58,66.56,66.56,103654.0,54.8032,54.8114,54.7949,54.7949,103654.0
2019-04-22 12:55:00,66.56,66.57,66.56,66.56,42859.0,54.7949,54.8032,54.7949,54.7949,42859.0
2019-04-22 13:00:00,66.56,66.57,66.56,66.56,41226.0,54.7949,54.8032,54.7949,54.7949,41226.0
2019-04-22 13:05:00,66.56,66.57,66.56,66.57,67212.0,54.7949,54.8032,54.7949,54.8032,67212.0
2019-04-22 13:10:00,66.56,66.57,66.56,66.57,45979.0,54.7949,54.8032,54.7949,54.8032,45979.0
2019-04-22 13:15:00,66.56,66.58,66.56,66.58,117577.0,54.7949,54.8114,54.7949,54.8114,117577.0
2019-04-22 13:20:00,66.58,66.59,66.57,66.59,75400.0,54.8114,54.8196,54.8032,54.8196,75400.0
2019-04-22 13:25:00,66.59,66.59,66.58,66.59,26070.0,54.8196,54.8196,54.8114,54.8196,26070.0
2019-04-22 13:30:00,66.59,66.59,66.58,66.59,40178.0,54.8196,54.8196,54.8114,54.8196,40178.0
2019-04-22 13:35:00,66.59,66.59,66.58,66.59,82794.0,54.8196,54.8196,54.8114,54.8196,82794.0
2019-04-22 13:40:00,66.59,66.59,66.58,66.59,87553.0,54.8196,54.8196,54.8114,54.8196,87553.0
2019-04-22 13:45:00,66.59,66.6,66.58,66.59,147289.0,54.8196,54.8279,54.8114,54.8196,147289.0
2019-04-22 13:50:00,66.6,66.61,66.59,66.59,153264.0,54.8279,54.8361,54.8196,54.8196,153264.0
2019-04-22 13:55:00,66.59,66.6,66.59,66.59,23408.0,54.8196,54.8279,54.8196,54.8196,23408.0
2019-04-22 14:00:00,66.6,66.6,66.59,66.59,54549.0,54.8279,54.8279,54.8196,54.8196,54549.0
2019-04-22 14:05:00,66.59,66.6,66.59,66.6,68457.0,54.8196,54.8279,54.8196,54.8279,68457.0
2019-04-22 14:10:00,66.59,66.6,66.58,66.58,60756.0,54.8196,54.8279,54.8114,54.8114,60756.0
2019-04-22 14:15:00,66.59,66.59,66.57,66.57,61254.0,54.8196,54.8196,54.8032,54.8032,61254.0
2019-04-22 14:20:00,66.58,66.58,66.57,66.57,94321.0,54.8114,54.8114,54.8032,54.8032,94321.0
2019-04-22 14:25:00,66.58,66.58,66.57,66.58,75036.0,54.8114,54.8114,54.8032,54.8114,75036.0
2019-04-22 14:30:00,66.58,66.58,66.55,66.55,133114.0,54.8114,54.8114,54.7867,54.7867,133114.0
2019-04-22 14:35:00,66.55,66.56,66.55,66.56,211341.0,54.7867,54.7949,54.7867,54.7949,211341.0
2019-04-22 14:40:00,66.56,66.58,66.55,66.58,213695.0,54.7949,54.8114,54.7867,54.8114,213695.0
2019-04-22 14:45:00,66.58,66.59,66.57,66.59,272355.0,54.8114,54.8196,54.8032,54.8196,272355.0
2019-04-22 14:50:00,66.59,66.59,66.58,66.58,149669.0,54.8196,54.8196,54.8114,54.8114,149669.0
2019-04-22 14:55:00,66.59,66.59,66.57,66.58,121196.0,54.8196,54.8196,54.8032,54.8114,121196.0
2019-04-22 15:00:00,66.58,66.58,66.55,66.56,53858.0,54.8114,54.8114,54.7867,54.7949,53858.0
2019-04-22 15:05:00,66.55,66.56,66.55,66.55,43238.0,54.7867,54.7949,54.7867,54.7867,43238.0
2019-04-22 15:10:00,66.56,66.56,66.55,66.56,46583.0,54.7949,54.7949,54.7867,54.7949,46583.0
2019-04-22 15:15:00,66.56,66.58,66.55,66.57,159242.0,54.7949,54.8114,54.7867,54.8032,159242.0
2019-04-22 15:20:00,66.58,66.58,66.57,66.57,105282.0,54.8114,54.8114,54.8032,54.8032,105282.0
2019-04-22 15:25:00,66.58,66.58,66.55,66.56,112217.0,54.8114,54.8114,54.7867,54.7949,112217.0
2019-04-22 15:30:00,66.56,66.57,66.55,66.56,218500.0,54.7949,54.8032,54.7867,54.7949,218500.0
2019-04-22 15:35:00,66.56,66.58,66.56,66.58,141972.0,54.7949,54.8114,54.7949,54.8114,141972.0
2019-04-22 15:40:00,66.58,66.59,66.57,66.58,179087.0,54.8114,54.8196,54.8032,54.8114,179087.0
2019-04-22 15:45:00,66.58,66.58,66.56,66.58,341596.0,54.8114,54.8114,54.7949,54.8114,341596.0
2019-04-22 15:50:00,66.58,66.6,66.58,66.59,429475.0,54.8114,54.8279,54.8114,54.8196,429475.0
2019-04-22 15:55:00,66.6,66.6,66.56,66.57,1737670.0,54.8279,54.8279,54.7949,54.8032,1737670.0
2019-04-23 09:30:00,66.44,66.48,66.4,66.41,387122.0,54.6961,54.7291,54.6632,54.6714,387122.0
2019-04-23 09:35:00,66.41,66.49,66.4,66.48,515640.0,54.6714,54.7373,54.6632,54.7291,515640.0
2019-04-23 09:40:00,66.49,66.52,66.48,66.51,258698.0,54.7373,54.762,54.7291,54.7538,258698.0
2019-04-23 09:45:00,66.51,66.51,66.47,66.48,171446.0,54.7538,54.7538,54.7208,54.7291,171446.0
2019-04-23 09:50:00,66.49,66.53,66.48,66.53,338247.0,54.7373,54.7702,54.7291,54.7702,338247.0
2019-04-23 09:55:00,66.52,66.53,66.51,66.52,72197.0,54.762,54.7702,54.7538,54.762,72197.0
2019-04-23 10:00:00,66.53,66.56,66.51,66.55,109425.0,54.7702,54.7949,54.7538,54.7867,109425.0
2019-04-23 10:05:00,66.55,66.56,66.52,66.54,834600.0,54.7867,54.7949,54.762,54.7785,834600.0
2019-04-23 10:10:00,66.54,66.55,66.51,66.54,212452.0,54.7785,54.7867,54.7538,54.7785,212452.0
2019-04-23 10:15:00,66.54,66.55,66.5,66.51,39881.0,54.7785,54.7867,54.7455,54.7538,39881.0
2019-04-23 10:20:00,66.51,66.54,66.5,66.54,78634.0,54.7538,54.7785,54.7455,54.7785,78634.0
2019-04-23 10:25:00,66.53,66.54,66.52,66.53,110541.0,54.7702,54.7785,54.762,54.7702,110541.0
2019-04-23 10:30:00,66.53,66.53,66.47,66.48,208560.0,54.7702,54.7702,54.7208,54.7291,208560.0
2019-04-23 10:35:00,66.48,66.51,66.47,66.49,481589.0,54.7291,54.7538,54.7208,54.7373,481589.0
2019-04-23 10:40:00,66.49,66.55,66.48,66.53,685214.0,54.7373,54.7867,54.7291,54.7702,685214.0
2019-04-23 10:45:00,66.53,66.54,66.51,66.53,143829.0,54.7702,54.7785,54.7538,54.7702,143829.0
2019-04-23 10:50:00,66.53,66.56,66.53,66.56,100664.0,54.7702,54.7949,54.7702,54.7949,100664.0
2019-04-23 10:55:00,66.56,66.6,66.55,66.59,228510.0,54.7949,54.8279,54.7867,54.8196,228510.0
2019-04-23 11:00:00,66.6,66.61,66.59,66.6,147603.0,54.8279,54.8361,54.8196,54.8279,147603.0
2019-04-23 11:05:00,66.6,66.62,66.58,66.59,57477.0,54.8279,54.8443,54.8114,54.8196,57477.0
2019-04-23 11:10:00,66.58,66.62,66.58,66.62,699833.0,54.8114,54.8443,54.8114,54.8443,699833.0
2019-04-23 11:15:00,66.62,66.62,66.58,66.6,105060.0,54.8443,54.8443,54.8114,54.8279,105060.0
2019-04-23 11:20:00,66.6,66.63,66.59,66.62,234945.0,54.8279,54.8526,54.8196,54.8443,234945.0
2019-04-23 11:25:00,66.63,66.64,66.61,66.63,429759.0,54.8526,54.8608,54.8361,54.8526,429759.0
2019-04-23 11:30:00,66.63,66.64,66.59,66.63,208204.0,54.8526,54.8608,54.8196,54.8526,208204.0
2019-04-23 11:35:00,66.63,66.65,66.62,66.64,214901.0,54.8526,54.869,54.8443,54.8608,214901.0
2019-04-23 11:40:00,66.64,66.64,66.61,66.62,108853.0,54.8608,54.8608,54.8361,54.8443,108853.0
2019-04-23 11:45:00,66.63,66.64,66.62,66.64,54839.0,54.8526,54.8608,54.8443,54.8608,54839.0
2019-04-23 11:50:00,66.63,66.68,66.63,66.68,66773.0,54.8526,54.8937,54.8526,54.8937,66773.0
2019-04-23 11:55:00,66.68,66.68,66.65,66.66,34485.0,54.8937,54.8937,54.869,54.8773,34485.0
2019-04-23 12:00:00,66.66,66.7,66.65,66.68,90297.0,54.8773,54.9102,54.869,54.8937,90297.0
2019-04-23 12:05:00,66.69,66.72,66.68,66.71,100333.0,54.902,54.9266,54.8937,54.9184,100333.0
2019-04-23 12:10:00,66.72,66.72,66.67,66.69,79377.0,54.9266,54.9266,54.8855,54.902,79377.0
2019-04-23 12:15:00,66.69,66.7,66.67,66.69,109549.0,54.902,54.9102,54.8855,54.902,109549.0
2019-04-23 12:20:00,66.69,66.69,66.66,66.66,49490.0,54.902,54.902,54.8773,54.8773,49490.0
2019-04-23 12:25:00,66.67,66.68,66.66,66.67,44621.0,54.8855,54.8937,54.8773,54.8855,44621.0
2019-04-23 12:30:00,66.67,66.68,66.64,66.65,38873.0,54.8855,54.8937,54.8608,54.869,38873.0
2019-04-23 12:35:00,66.66,66.67,66.66,66.67,18446.0,54.8773,54.8855,54.8773,54.8855,18446.0
2019-04-23 12:40:00,66.67,66.68,66.66,66.67,73761.0,54.8855,54.8937,54.8773,54.8855,73761.0
2019-04-23 12:45:00,66.67,66.68,66.66,66.67,32449.0,54.8855,54.8937,54.8773,54.8855,32449.0
2019-04-23 12:50:00,66.67,66.67,66.65,66.66,35750.0,54.8855,54.8855,54.869,54.8773,35750.0
2019-04-23 12:55:00,66.66,66.67,66.65,66.67,93523.0,54.8773,54.8855,54.869,54.8855,93523.0
2019-04-23 13:00:00,66.67,66.68,66.66,66.67,92476.0,54.8855,54.8937,54.8773,54.8855,92476.0
2019-04-23 13:05:00,66.67,66.67,66.65,66.67,101744.0,54.8855,54.8855,54.869,54.8855,101744.0
2019-04-23 13:10:00,66.67,66.68,66.66,66.67,102294.0,54.8855,54.8937,54.8773,54.8855,102294.0
2019-04-23 13:15:00,66.67,66.67,66.65,66.66,96046.0,54.8855,54.8855,54.869,54.8773,96046.0
2019-04-23 13:20:00,66.66,66.66,66.64,66.65,36079.0,54.8773,54.8773,54.8608,54.869,36079.0
2019-04-23 13:25:00,66.65,66.65,66.64,66.65,23468.0,54.869,54.869,54.8608,54.869,23468.0
2019-04-23 13:30:00,66.65,66.65,66.64,66.65,41857.0,54.869,54.869,54.8608,54.869,41857.0
2019-04-23 13:35:00,66.65,66.65,66.62,66.62,94116.0,54.869,54.869,54.8443,54.8443,94116.0
2019-04-23 13:40:00,66.63,66.64,66.62,66.63,87952.0,54.8526,54.8608,54.8443,54.8526,87952.0
2019-04-23 13:45:00,66.63,66.65,66.63,66.65,52646.0,54.8526,54.869,54.8526,54.869,52646.0
2019-04-23 13:50:00,66.64,66.65,66.63,66.64,31260.0,54.8608,54.869,54.8526,54.8608,31260.0
2019-04-23 13:55:00,66.64,66.65,66.63,66.64,93865.0,54.8608,54.869,54.8526,54.8608,93865.0
2019-04-23 14:00:00,66.64,66.64,66.62,66.64,67811.0,54.8608,54.8608,54.8443,54.8608,67811.0
2019-04-23 14:05:00,66.64,66.65,66.63,66.65,16919.0,54.8608,54.869,54.8526,54.869,16919.0
2019-04-23 14:10:00,66.65,66.65,66.64,66.64,61457.0,54.869,54.869,54.8608,54.8608,61457.0
2019-04-23 14:15:00,66.65,66.66,66.64,66.66,47798.0,54.869,54.8773,54.8608,54.8773,47798.0
2019-04-23 14:20:00,66.66,66.66,66.64,66.64,44175.0,54.8773,54.8773,54.8608,54.8608,44175.0
2019-04-23 14:25:00,66.65,66.65,66.63,66.64,37895.0,54.869,54.869,54.8526,54.8608,37895.0
2019-04-23 14:30:00,66.64,66.66,66.64,66.65,65203.0,54.8608,54.8773,54.8608,54.869,65203.0
2019-04-23 14:35:00,66.66,66.66,66.64,66.65,52980.0,54.8773,54.8773,54.8608,54.869,52980.0
2019-04-23 14:40:00,66.65,66.66,66.64,66.66,31903.0,54.869,54.8773,54.8608,54.8773,31903.0
2019-04-23 14:45:00,66.65,66.66,66.64,66.65,72234.0,54.869,54.8773,54.8608,54.869,72234.0
2019-04-23 14:50:00,66.65,66.65,66.64,66.65,45407.0,54.869,54.869,54.8608,54.869,45407.0
2019-04-23 14:55:00,66.65,66.68,66.65,66.67,93574.0,54.869,54.8937,54.869,54.8855,93574.0
2019-04-23 15:00:00,66.67,66.67,66.65,66.66,53257.0,54.8855,54.8855,54.869,54.8773,53257.0
2019-04-23 15:05:00,66.67,66.67,66.66,66.66,26435.0,54.8855,54.8855,54.8773,54.8773,26435.0
2019-04-23 15:10:00,66.67,66.67,66.65,66.67,61601.0,54.8855,54.8855,54.869,54.8855,61601.0
2019-04-23 15:15:00,66.66,66.67,66.64,66.65,58772.0,54.8773,54.8855,54.8608,54.869,58772.0
2019-04-23 15:20:00,66.66,66.67,66.65,66.67,53313.0,54.8773,54.8855,54.869,54.8855,53313.0
2019-04-23 15:25:00,66.67,66.67,66.66,66.66,99413.0,54.8855,54.8855,54.8773,54.8773,99413.0
2019-04-23 15:30:00,66.66,66.67,66.64,66.65,104689.0,54.8773,54.8855,54.8608,54.869,104689.0
2019-04-23 15:35:00,66.64,66.67,66.63,66.66,160336.0,54.8608,54.8855,54.8526,54.8773,160336.0
2019-04-23 15:40:00,66.66,66.67,66.66,66.66,59645.0,54.8773,54.8855,54.8773,54.8773,59645.0
2019-04-23 15:45:00,66.67,66.68,66.66,66.66,301338.0,54.8855,54.8937,54.8773,54.8773,301338.0
2019-04-23 15:50:00,66.66,66.7,66.66,66.7,526104.0,54.8773,54.9102,54.8773,54.9102,526104.0
2019-04-23 15:55:00,66.7,66.72,66.68,66.71,2156174.0,54.9102,54.9266,54.8937,54.9184,2156174.0
2019-04-24 09:30:00,66.34,66.36,66.3,66.32,843038.0,54.6138,54.6303,54.5809,54.5974,843038.0
2019-04-24 09:35:00,66.31,66.33,66.3,66.32,495499.0,54.5891,54.6056,54.5809,54.5974,495499.0
2019-04-24 09:40:00,66.32,66.33,66.25,66.25,240345.0,54.5974,54.6056,54.5397,54.5397,240345.0
2019-04-24 09:45:00,66.25,66.26,66.22,66.23,231260.0,54.5397,54.548,54.515,54.5233,231260.0
2019-04-24 09:50:00,66.23,66.28,66.21,66.28,478732.0,54.5233,54.5644,54.5068,54.5644,478732.0
2019-04-24 09:55:00,66.28,66.31,66.27,66.31,271159.0,54.5644,54.5891,54.5562,54.5891,271159.0
2019-04-24 10:00:00,66.31,66.31,66.24,66.26,201702.0,54.5891,54.5891,54.5315,54.548,201702.0
2019-04-24 10:05:00,66.26,66.29,66.26,66.27,186459.0,54.548,54.5727,54.548,54.5562,186459.0
2019-04-24 10:10:00,66.27,66.3,66.27,66.28,145838.0,54.5562,54.5809,54.5562,54.5644,145838.0
2019-04-24 10:15:00,66.28,66.31,66.27,66.3,80942.0,54.5644,54.5891,54.5562,54.5809,80942.0
2019-04-24 10:20:00,66.3,66.31,66.28,66.31,233152.0,54.5809,54.5891,54.5644,54.5891,233152.0
2019-04-24 10:25:00,66.31,66.39,66.31,66.36,101593.0,54.5891,54.655,54.5891,54.6303,101593.0
2019-04-24 10:30:00,66.36,66.37,66.33,66.37,577890.0,54.6303,54.6385,54.6056,54.6385,577890.0
2019-04-24 10:35:00,66.37,66.39,66.36,66.37,613600.0,54.6385,54.655,54.6303,54.6385,613600.0
2019-04-24 10:40:00,66.37,66.39,66.34,66.34,89856.0,54.6385,54.655,54.6138,54.6138,89856.0
2019-04-24 10:45:00,66.34,66.37,66.34,66.37,149313.0,54.6138,54.6385,54.6138,54.6385,149313.0
2019-04-24 10:50:00,66.37,66.38,66.31,66.35,290404.0,54.6385,54.6467,54.5891,54.6221,290404.0
2019-04-24 10:55:00,66.35,66.4,66.35,66.4,1067646.0,54.6221,54.6632,54.6221,54.6632,1067646.0
2019-04-24 11:00:00,66.39,66.4,66.36,66.38,369038.0,54.655,54.6632,54.6303,54.6467,369038.0
2019-04-24 11:05:00,66.38,66.38,66.32,66.35,105864.0,54.6467,54.6467,54.5974,54.6221,105864.0
2019-04-24 11:10:00,66.34,66.36,66.33,66.36,238287.0,54.6138,54.6303,54.6056,54.6303,238287.0
2019-04-24 11:15:00,66.35,66.36,66.32,66.33,86578.0,54.6221,54.6303,54.5974,54.6056,86578.0
2019-04-24 11:20:00,66.33,66.33,66.31,66.31,125338.0,54.6056,54.6056,54.5891,54.5891,125338.0
2019-04-24 11:25:00,66.31,66.34,66.29,66.3,394568.0,54.5891,54.6138,54.5727,54.5809,394568.0
2019-04-24 11:30:00,66.3,66.33,66.29,66.33,402624.0,54.5809,54.6056,54.5727,54.6056,402624.0
2019-04-24 11:35:00,66.33,66.37,66.32,66.36,780454.0,54.6056,54.6385,54.5974,54.6303,780454.0
2019-04-24 11:40:00,66.35,66.37,66.35,66.37,52128.0,54.6221,54.6385,54.6221,54.6385,52128.0
2019-04-24 11:45:00,66.36,66.37,66.3,66.31,55070.0,54.6303,54.6385,54.5809,54.5891,55070.0
2019-04-24 11:50:00,66.31,66.32,66.29,66.32,53532.0,54.5891,54.5974,54.5727,54.5974,53532.0
2019-04-24 11:55:00,66.32,66.33,66.29,66.3,44665.0,54.5974,54.6056,54.5727,54.5809,44665.0
2019-04-24 12:00:00,66.3,66.3,66.26,66.26,397826.0,54.5809,54.5809,54.548,54.548,397826.0
2019-04-24 12:05:00,66.26,66.27,66.23,66.25,172809.0,54.548,54.5562,54.5233,54.5397,172809.0
2019-04-24 12:10:00,66.25,66.28,66.25,66.27,278716.0,54.5397,54.5644,54.5397,54.5562,278716.0
2019-04-24 12:15:00,66.26,66.28,66.26,66.27,198461.0,54.548,54.5644,54.548,54.5562,198461.0
2019-04-24 12:20:00,66.27,66.28,66.26,66.27,64213.0,54.5562,54.5644,54.548,54.5562,64213.0
2019-04-24 12:25:00,66.27,66.27,66.23,66.23,172806.0,54.5562,54.5562,54.5233,54.5233,172806.0
2019-04-24 12:30:00,66.23,66.24,66.21,66.23,85398.0,54.5233,54.5315,54.5068,54.5233,85398.0
2019-04-24 12:35:00,66.23,66.23,66.19,66.19,53480.0,54.5233,54.5233,54.4903,54.4903,53480.0
2019-04-24 12:40:00,66.19,66.2,66.18,66.18,76485.0,54.4903,54.4986,54.4821,54.4821,76485.0
2019-04-24 12:45:00,66.18,66.2,66.18,66.19,146260.0,54.4821,54.4986,54.4821,54.4903,146260.0
2019-04-24 12:50:00,66.2,66.2,66.19,66.2,118383.0,54.4986,54.4986,54.4903,54.4986,118383.0
2019-04-24 12:55:00,66.19,66.2,66.14,66.14,457713.0,54.4903,54.4986,54.4492,54.4492,457713.0
2019-04-24 13:00:00,66.14,66.14,66.11,66.14,320916.0,54.4492,54.4492,54.4245,54.4492,320916.0
2019-04-24 13:05:00,66.14,66.14,66.11,66.13,300698.0,54.4492,54.4492,54.4245,54.4409,300698.0
2019-04-24 13:10:00,66.13,66.14,66.11,66.11,145855.0,54.4409,54.4492,54.4245,54.4245,145855.0
2019-04-24 13:15:00,66.11,66.16,66.1,66.16,127798.0,54.4245,54.4656,54.4162,54.4656,127798.0
2019-04-24 13:20:00,66.16,66.19,66.15,66.18,151575.0,54.4656,54.4903,54.4574,54.4821,151575.0
2019-04-24 13:25:00,66.17,66.19,66.16,66.18,105523.0,54.4739,54.4903,54.4656,54.4821,105523.0
2019-04-24 13:30:00,66.18,66.2,66.17,66.2,163301.0,54.4821,54.4986,54.4739,54.4986,163301.0
2019-04-24 13:35:00,66.2,66.2,66.18,66.2,195300.0,54.4986,54.4986,54.4821,54.4986,195300.0
2019-04-24 13:40:00,66.19,66.2,66.18,66.19,61711.0,54.4903,54.4986,54.4821,54.4903,61711.0
2019-04-24 13:45:00,66.19,66.19,66.18,66.19,42826.0,54.4903,54.4903,54.4821,54.4903,42826.0
2019-04-24 13:50:00,66.19,66.21,66.18,66.2,176599.0,54.4903,54.5068,54.4821,54.4986,176599.0
2019-04-24 13:55:00,66.2,66.21,66.19,66.2,664361.0,54.4986,54.5068,54.4903,54.4986,664361.0
2019-04-24 14:00:00,66.2,66.22,66.19,66.22,201484.0,54.4986,54.515,54.4903,54.515,201484.0
2019-04-24 14:05:00,66.22,66.22,66.21,66.21,88750.0,54.515,54.515,54.5068,54.5068,88750.0
2019-04-24 14:10:00,66.22,66.23,66.21,66.23,550567.0,54.515,54.5233,54.5068,54.5233,550567.0
2019-04-24 14:15:00,66.23,66.23,66.21,66.23,355420.0,54.5233,54.5233,54.5068,54.5233,355420.0
2019-04-24 14:20:00,66.23,66.23,66.2,66.2,384323.0,54.5233,54.5233,54.4986,54.4986,384323.0
2019-04-24 14:25:00,66.21,66.21,66.18,66.19,350687.0,54.5068,54.5068,54.4821,54.4903,350687.0
2019-04-24 14:30:00,66.19,66.2,66.18,66.19,157739.0,54.4903,54.4986,54.4821,54.4903,157739.0
2019-04-24 14:35:00,66.19,66.2,66.17,66.19,311068.0,54.4903,54.4986,54.4739,54.4903,311068.0
2019-04-24 14:40:00,66.19,66.19,66.16,66.18,243675.0,54.4903,54.4903,54.4656,54.4821,243675.0
2019-04-24 14:45:00,66.19,66.21,66.18,66.2,112516.0,54.4903,54.5068,54.4821,54.4986,112516.0
2019-04-24 14:50:00,66.2,66.2,66.17,66.18,183945.0,54.4986,54.4986,54.4739,54.4821,183945.0
2019-04-24 14:55:00,66.17,66.19,66.17,66.17,159913.0,54.4739,54.4903,54.4739,54.4739,159913.0
2019-04-24 15:00:00,66.17,66.21,66.16,66.17,502417.0,54.4739,54.5068,54.4656,54.4739,502417.0
2019-04-24 15:05:00,66.17,66.18,66.16,66.18,144728.0,54.4739,54.4821,54.4656,54.4821,144728.0
2019-04-24 15:10:00,66.17,66.2,66.17,66.19,209670.0,54.4739,54.4986,54.4739,54.4903,209670.0
2019-04-24 15:15:00,66.19,66.2,66.17,66.19,177267.0,54.4903,54.4986,54.4739,54.4903,177267.0
2019-04-24 15:20:00,66.2,66.22,66.19,66.2,256931.0,54.4986,54.515,54.4903,54.4986,256931.0
2019-04-24 15:25:00,66.2,66.21,66.19,66.2,103531.0,54.4986,54.5068,54.4903,54.4986,103531.0
2019-04-24 15:30:00,66.2,66.23,66.2,66.22,312700.0,54.4986,54.5233,54.4986,54.515,312700.0
2019-04-24 15:35:00,66.23,66.23,66.2,66.21,274983.0,54.5233,54.5233,54.4986,54.5068,274983.0
2019-04-24 15:40:00,66.22,66.25,66.2,66.24,175544.0,54.515,54.5397,54.4986,54.5315,175544.0
2019-04-24 15:45:00,66.24,66.25,66.22,66.23,359574.0,54.5315,54.5397,54.515,54.5233,359574.0
2019-04-24 15:50:00,66.23,66.24,66.19,66.23,685304.0,54.5233,54.5315,54.4903,54.5233,685304.0
2019-04-24 15:55:00,66.23,66.25,66.21,66.21,2100020.0,54.5233,54.5397,54.5068,54.5068,2100020.0
2019-04-25 09:30:00,66.02,66.03,65.96,65.98,379992.0,54.3504,54.3586,54.301,54.3175,379992.0
2019-04-25 09:35:00,65.98,66.0,65.96,65.98,399838.0,54.3175,54.3339,54.301,54.3175,399838.0
2019-04-25 09:40:00,65.99,66.0,65.97,65.98,140788.0,54.3257,54.3339,54.3092,54.3175,140788.0
2019-04-25 09:45:00,65.98,66.04,65.97,66.03,181021.0,54.3175,54.3668,54.3092,54.3586,181021.0
2019-04-25 09:50:00,66.03,66.06,66.0,66.01,324356.0,54.3586,54.3833,54.3339,54.3421,324356.0
2019-04-25 09:55:00,66.02,66.05,66.01,66.04,188017.0,54.3504,54.3751,54.3421,54.3668,188017.0
2019-04-25 10:00:00,66.05,66.09,66.04,66.09,232898.0,54.3751,54.408,54.3668,54.408,232898.0
2019-04-25 10:05:00,66.09,66.1,66.07,66.07,211131.0,54.408,54.4162,54.3915,54.3915,211131.0
2019-04-25 10:10:00,66.07,66.08,65.99,65.99,96947.0,54.3915,54.3998,54.3257,54.3257,96947.0
2019-04-25 10:15:00,66.0,66.02,65.97,66.01,208947.0,54.3339,54.3504,54.3092,54.3421,208947.0
2019-04-25 10:20:00,66.01,66.02,65.97,66.02,164707.0,54.3421,54.3504,54.3092,54.3504,164707.0
2019-04-25 10:25:00,66.01,66.04,66.0,66.01,682986.0,54.3421,54.3668,54.3339,54.3421,682986.0
2019-04-25 10:30:00,66.0,66.01,65.97,66.0,168901.0,54.3339,54.3421,54.3092,54.3339,168901.0
2019-04-25 10:35:00,66.0,66.07,66.0,66.07,124256.0,54.3339,54.3915,54.3339,54.3915,124256.0
2019-04-25 10:40:00,66.06,66.07,66.04,66.05,88509.0,54.3833,54.3915,54.3668,54.3751,88509.0
2019-04-25 10:45:00,66.06,66.11,66.05,66.11,67854.0,54.3833,54.4245,54.3751,54.4245,67854.0
2019-04-25 10:50:00,66.11,66.12,66.07,66.08,164221.0,54.4245,54.4327,54.3915,54.3998,164221.0
2019-04-25 10:55:00,66.07,66.11,66.06,66.1,319652.0,54.3915,54.4245,54.3833,54.4162,319652.0
2019-04-25 11:00:00,66.1,66.15,66.09,66.13,522493.0,54.4162,54.4574,54.408,54.4409,522493.0
2019-04-25 11:05:00,66.13,66.14,66.1,66.11,214907.0,54.4409,54.4492,54.4162,54.4245,214907.0
2019-04-25 11:10:00,66.11,66.12,66.1,66.11,95326.0,54.4245,54.4327,54.4162,54.4245,95326.0
2019-04-25 11:15:00,66.1,66.1,66.07,66.09,302571.0,54.4162,54.4162,54.3915,54.408,302571.0
2019-04-25 11:20:00,66.09,66.14,66.09,66.13,84869.0,54.408,54.4492,54.408,54.4409,84869.0
2019-04-25 11:25:00,66.14,66.16,66.09,66.11,219207.0,54.4492,54.4656,54.408,54.4245,219207.0
2019-04-25 11:30:00,66.11,66.15,66.1,66.12,330694.0,54.4245,54.4574,54.4162,54.4327,330694.0
2019-04-25 11:35:00,66.12,66.15,66.11,66.15,273072.0,54.4327,54.4574,54.4245,54.4574,273072.0
2019-04-25 11:40:00,66.15,66.17,66.14,66.16,80100.0,54.4574,54.4739,54.4492,54.4656,80100.0
2019-04-25 11:45:00,66.16,66.17,66.15,66.16,37756.0,54.4656,54.4739,54.4574,54.4656,37756.0
2019-04-25 11:50:00,66.16,66.18,66.15,66.17,184592.0,54.4656,54.4821,54.4574,54.4739,184592.0
2019-04-25 11:55:00,66.18,66.18,66.14,66.15,249901.0,54.4821,54.4821,54.4492,54.4574,249901.0
2019-04-25 12:00:00,66.15,66.18,66.14,66.16,63141.0,54.4574,54.4821,54.4492,54.4656,63141.0
2019-04-25 12:05:00,66.16,66.16,66.14,66.15,68698.0,54.4656,54.4656,54.4492,54.4574,68698.0
2019-04-25 12:10:00,66.15,66.16,66.12,66.13,60346.0,54.4574,54.4656,54.4327,54.4409,60346.0
2019-04-25 12:15:00,66.13,66.15,66.12,66.15,23457.0,54.4409,54.4574,54.4327,54.4574,23457.0
2019-04-25 12:20:00,66.15,66.16,66.13,66.15,41051.0,54.4574,54.4656,54.4409,54.4574,41051.0
2019-04-25 12:25:00,66.15,66.16,66.12,66.13,33540.0,54.4574,54.4656,54.4327,54.4409,33540.0
2019-04-25 12:30:00,66.13,66.14,66.12,66.14,39574.0,54.4409,54.4492,54.4327,54.4492,39574.0
2019-04-25 12:35:00,66.14,66.16,66.13,66.15,71126.0,54.4492,54.4656,54.4409,54.4574,71126.0
2019-04-25 12:40:00,66.15,66.15,66.12,66.13,51775.0,54.4574,54.4574,54.4327,54.4409,51775.0
2019-04-25 12:45:00,66.13,66.16,66.13,66.16,60375.0,54.4409,54.4656,54.4409,54.4656,60375.0
2019-04-25 12:50:00,66.15,66.17,66.15,66.15,54795.0,54.4574,54.4739,54.4574,54.4574,54795.0
2019-04-25 12:55:00,66.15,66.16,66.14,66.16,25151.0,54.4574,54.4656,54.4492,54.4656,25151.0
2019-04-25 13:00:00,66.16,66.17,66.14,66.14,66870.0,54.4656,54.4739,54.4492,54.4492,66870.0
2019-04-25 13:05:00,66.14,66.16,66.14,66.15,12232.0,54.4492,54.4656,54.4492,54.4574,12232.0
2019-04-25 13:10:00,66.15,66.16,66.14,66.15,36680.0,54.4574,54.4656,54.4492,54.4574,36680.0
2019-04-25 13:15:00,66.15,66.16,66.14,66.15,83975.0,54.4574,54.4656,54.4492,54.4574,83975.0
2019-04-25 13:20:00,66.16,66.18,66.15,66.17,34981.0,54.4656,54.4821,54.4574,54.4739,34981.0
2019-04-25 13:25:00,66.17,66.19,66.16,66.18,54726.0,54.4739,54.4903,54.4656,54.4821,54726.0
2019-04-25 13:30:00,66.18,66.19,66.17,66.19,23160.0,54.4821,54.4903,54.4739,54.4903,23160.0
2019-04-25 13:35:00,66.18,66.19,66.17,66.18,43047.0,54.4821,54.4903,54.4739,54.4821,43047.0
2019-04-25 13:40:00,66.17,66.19,66.17,66.18,31569.0,54.4739,54.4903,54.4739,54.4821,31569.0
2019-04-25 13:45:00,66.19,66.19,66.17,66.18,272516.0,54.4903,54.4903,54.4739,54.4821,272516.0
2019-04-25 13:50:00,66.18,66.19,66.16,66.17,41118.0,54.4821,54.4903,54.4656,54.4739,41118.0
2019-04-25 13:55:00,66.16,66.19,66.16,66.19,90735.0,54.4656,54.4903,54.4656,54.4903,90735.0
2019-04-25 14:00:00,66.19,66.2,66.18,66.18,64370.0,54.4903,54.4986,54.4821,54.4821,64370.0
2019-04-25 14:05:00,66.18,66.18,66.17,66.17,119863.0,54.4821,54.4821,54.4739,54.4739,119863.0
2019-04-25 14:10:00,66.17,66.18,66.16,66.16,89255.0,54.4739,54.4821,54.4656,54.4656,89255.0
2019-04-25 14:15:00,66.17,66.17,66.16,66.17,32974.0,54.4739,54.4739,54.4656,54.4739,32974.0
2019-04-25 14:20:00,66.17,66.17,66.15,66.17,29576.0,54.4739,54.4739,54.4574,54.4739,29576.0
2019-04-25 14:25:00,66.17,66.17,66.14,66.15,67575.0,54.4739,54.4739,54.4492,54.4574,67575.0
2019-04-25 14:30:00,66.15,66.16,66.14,66.15,61820.0,54.4574,54.4656,54.4492,54.4574,61820.0
2019-04-25 14:35:00,66.15,66.15,66.14,66.15,49466.0,54.4574,54.4574,54.4492,54.4574,49466.0
2019-04-25 14:40:00,66.15,66.15,66.13,66.14,68281.0,54.4574,54.4574,54.4409,54.4492,68281.0
2019-04-25 14:45:00,66.14,66.15,66.13,66.14,55850.0,54.4492,54.4574,54.4409,54.4492,55850.0
2019-04-25 14:50:00,66.14,66.14,66.13,66.14,11133.0,54.4492,54.4492,54.4409,54.4492,11133.0
2019-04-25 14:55:00,66.14,66.15,66.13,66.14,227876.0,54.4492,54.4574,54.4409,54.4492,227876.0
2019-04-25 15:00:00,66.13,66.14,66.12,66.12,90968.0,54.4409,54.4492,54.4327,54.4327,90968.0
2019-04-25 15:05:00,66.12,66.12,66.1,66.11,72880.0,54.4327,54.4327,54.4162,54.4245,72880.0
2019-04-25 15:10:00,66.12,66.12,66.11,66.12,58988.0,54.4327,54.4327,54.4245,54.4327,58988.0
2019-04-25 15:15:00,66.11,66.14,66.11,66.13,59443.0,54.4245,54.4492,54.4245,54.4409,59443.0
2019-04-25 15:20:00,66.13,66.14,66.12,66.13,84853.0,54.4409,54.4492,54.4327,54.4409,84853.0
2019-04-25 15:25:00,66.13,66.14,66.12,66.13,60589.0,54.4409,54.4492,54.4327,54.4409,60589.0
2019-04-25 15:30:00,66.13,66.14,66.12,66.13,235302.0,54.4409,54.4492,54.4327,54.4409,235302.0
2019-04-25 15:35:00,66.13,66.14,66.12,66.13,91215.0,54.4409,54.4492,54.4327,54.4409,91215.0
2019-04-25 15:40:00,66.13,66.16,66.12,66.16,237715.0,54.4409,54.4656,54.4327,54.4656,237715.0
2019-04-25 15:45:00,66.16,66.17,66.14,66.15,154469.0,54.4656,54.4739,54.4492,54.4574,154469.0
2019-04-25 15:50:00,66.15,66.16,66.14,66.14,627689.0,54.4574,54.4656,54.4492,54.4492,627689.0
2019-04-25 15:55:00,66.14,66.19,66.14,66.17,2294997.0,54.4492,54.4903,54.4492,54.4739,2294997.0
2019-04-26 09:30:00,66.3,66.35,66.3,66.33,399107.0,54.5809,54.6221,54.5809,54.6056,399107.0
2019-04-26 09:35:00,66.33,66.35,66.2,66.22,466411.0,54.6056,54.6221,54.4986,54.515,466411.0
2019-04-26 09:40:00,66.22,66.29,66.21,66.28,211143.0,54.515,54.5727,54.5068,54.5644,211143.0
2019-04-26 09:45:00,66.29,66.31,66.26,66.31,74265.0,54.5727,54.5891,54.548,54.5891,74265.0
2019-04-26 09:50:00,66.31,66.32,66.28,66.28,122074.0,54.5891,54.5974,54.5644,54.5644,122074.0
2019-04-26 09:55:00,66.27,66.3,66.25,66.27,230690.0,54.5562,54.5809,54.5397,54.5562,230690.0
2019-04-26 10:00:00,66.27,66.3,66.24,66.3,67499.0,54.5562,54.5809,54.5315,54.5809,67499.0
2019-04-26 10:05:00,66.3,66.32,66.26,66.27,1208687.0,54.5809,54.5974,54.548,54.5562,1208687.0
2019-04-26 10:10:00,66.27,66.32,66.26,66.31,516246.0,54.5562,54.5974,54.548,54.5891,516246.0
2019-04-26 10:15:00,66.32,66.35,66.31,66.34,103647.0,54.5974,54.6221,54.5891,54.6138,103647.0
2019-04-26 10:20:00,66.34,66.39,66.33,66.38,127956.0,54.6138,54.655,54.6056,54.6467,127956.0
2019-04-26 10:25:00,66.38,66.42,66.37,66.4,427796.0,54.6467,54.6797,54.6385,54.6632,427796.0
2019-04-26 10:30:00,66.4,66.44,66.39,66.44,527872.0,54.6632,54.6961,54.655,54.6961,527872.0
2019-04-26 10:35:00,66.44,66.45,66.43,66.45,96342.0,54.6961,54.7044,54.6879,54.7044,96342.0
2019-04-26 10:40:00,66.44,66.45,66.42,66.43,168729.0,54.6961,54.7044,54.6797,54.6879,168729.0
2019-04-26 10:45:00,66.42,66.44,66.41,66.42,65940.0,54.6797,54.6961,54.6714,54.6797,65940.0
2019-04-26 10:50:00,66.42,66.45,66.4,66.42,87676.0,54.6797,54.7044,54.6632,54.6797,87676.0
2019-04-26 10:55:00,66.43,66.43,66.36,66.37,123331.0,54.6879,54.6879,54.6303,54.6385,123331.0
2019-04-26 11:00:00,66.38,66.38,66.35,66.37,107904.0,54.6467,54.6467,54.6221,54.6385,107904.0
2019-04-26 11:05:00,66.37,66.4,66.36,66.4,196494.0,54.6385,54.6632,54.6303,54.6632,196494.0
2019-04-26 11:10:00,66.4,66.44,66.39,66.43,268056.0,54.6632,54.6961,54.655,54.6879,268056.0
2019-04-26 11:15:00,66.42,66.43,66.4,66.43,109344.0,54.6797,54.6879,54.6632,54.6879,109344.0
2019-04-26 11:20:00,66.42,66.44,66.41,66.42,85460.0,54.6797,54.6961,54.6714,54.6797,85460.0
2019-04-26 11:25:00,66.42,66.44,66.4,66.41,340693.0,54.6797,54.6961,54.6632,54.6714,340693.0
2019-04-26 11:30:00,66.42,66.42,66.37,66.39,867579.0,54.6797,54.6797,54.6385,54.655,867579.0
2019-04-26 11:35:00,66.39,66.4,66.37,66.38,234111.0,54.655,54.6632,54.6385,54.6467,234111.0
2019-04-26 11:40:00,66.38,66.41,66.38,66.4,636216.0,54.6467,54.6714,54.6467,54.6632,636216.0
2019-04-26 11:45:00,66.41,66.42,66.4,66.41,88863.0,54.6714,54.6797,54.6632,54.6714,88863.0
2019-04-26 11:50:00,66.42,66.43,66.41,66.42,52635.0,54.6797,54.6879,54.6714,54.6797,52635.0
2019-04-26 11:55:00,66.41,66.41,66.36,66.37,101914.0,54.6714,54.6714,54.6303,54.6385,101914.0
2019-04-26 12:00:00,66.37,66.38,66.36,66.37,112688.0,54.6385,54.6467,54.6303,54.6385,112688.0
2019-04-26 12:05:00,66.37,66.38,66.36,66.37,39993.0,54.6385,54.6467,54.6303,54.6385,39993.0
2019-04-26 12:10:00,66.37,66.38,66.35,66.37,56502.0,54.6385,54.6467,54.6221,54.6385,56502.0
2019-04-26 12:15:00,66.37,66.39,66.37,66.39,112320.0,54.6385,54.655,54.6385,54.655,112320.0
2019-04-26 12:20:00,66.39,66.39,66.37,66.39,82882.0,54.655,54.655,54.6385,54.655,82882.0
2019-04-26 12:25:00,66.38,66.39,66.37,66.38,179731.0,54.6467,54.655,54.6385,54.6467,179731.0
2019-04-26 12:30:00,66.38,66.38,66.37,66.38,29095.0,54.6467,54.6467,54.6385,54.6467,29095.0
2019-04-26 12:35:00,66.38,66.38,66.36,66.37,70867.0,54.6467,54.6467,54.6303,54.6385,70867.0
2019-04-26 12:40:00,66.37,66.37,66.36,66.37,19026.0,54.6385,54.6385,54.6303,54.6385,19026.0
2019-04-26 12:45:00,66.37,66.37,66.36,66.36,53042.0,54.6385,54.6385,54.6303,54.6303,53042.0
2019-04-26 12:50:00,66.37,66.41,66.37,66.4,49763.0,54.6385,54.6714,54.6385,54.6632,49763.0
2019-04-26 12:55:00,66.4,66.4,66.38,66.4,27824.0,54.6632,54.6632,54.6467,54.6632,27824.0
2019-04-26 13:00:00,66.4,66.4,66.39,66.4,13759.0,54.6632,54.6632,54.655,54.6632,13759.0
2019-04-26 13:05:00,66.39,66.4,66.38,66.38,19306.0,54.655,54.6632,54.6467,54.6467,19306.0
2019-04-26 13:10:00,66.39,66.39,66.37,66.38,54256.0,54.655,54.655,54.6385,54.6467,54256.0
2019-04-26 13:15:00,66.38,66.38,66.36,66.38,111558.0,54.6467,54.6467,54.6303,54.6467,111558.0
2019-04-26 13:20:00,66.38,66.38,66.36,66.36,155872.0,54.6467,54.6467,54.6303,54.6303,155872.0
2019-04-26 13:25:00,66.37,66.37,66.36,66.37,90538.0,54.6385,54.6385,54.6303,54.6385,90538.0
2019-04-26 13:30:00,66.37,66.38,66.36,66.37,24272.0,54.6385,54.6467,54.6303,54.6385,24272.0
2019-04-26 13:35:00,66.38,66.39,66.36,66.38,65123.0,54.6467,54.655,54.6303,54.6467,65123.0
2019-04-26 13:40:00,66.38,66.38,66.35,66.38,43672.0,54.6467,54.6467,54.6221,54.6467,43672.0
2019-04-26 13:45:00,66.38,66.4,66.37,66.4,4082.0,54.6467,54.6632,54.6385,54.6632,4082.0
2019-04-26 13:50:00,66.4,66.4,66.39,66.4,48504.0,54.6632,54.6632,54.655,54.6632,48504.0
2019-04-26 13:55:00,66.4,66.41,66.39,66.4,34912.0,54.6632,54.6714,54.655,54.6632,34912.0
2019-04-26 14:00:00,66.41,66.41,66.36,66.38,230463.0,54.6714,54.6714,54.6303,54.6467,230463.0
2019-04-26 14:05:00,66.37,66.4,66.37,66.4,46975.0,54.6385,54.6632,54.6385,54.6632,46975.0
2019-04-26 14:10:00,66.41,66.41,66.39,66.4,55519.0,54.6714,54.6714,54.655,54.6632,55519.0
2019-04-26 14:15:00,66.4,66.42,66.39,66.42,206528.0,54.6632,54.6797,54.655,54.6797,206528.0
2019-04-26 14:20:00,66.42,66.43,66.41,66.42,59160.0,54.6797,54.6879,54.6714,54.6797,59160.0
2019-04-26 14:25:00,66.43,66.44,66.4,66.4,72335.0,54.6879,54.6961,54.6632,54.6632,72335.0
2019-04-26 14:30:00,66.4,66.41,66.38,66.4,31033.0,54.6632,54.6714,54.6467,54.6632,31033.0
2019-04-26 14:35:00,66.39,66.41,66.39,66.4,28089.0,54.655,54.6714,54.655,54.6632,28089.0
2019-04-26 14:40:00,66.4,66.4,66.39,66.39,58880.0,54.6632,54.6632,54.655,54.655,58880.0
2019-04-26 14:45:00,66.39,66.39,66.35,66.36,149024.0,54.655,54.655,54.6221,54.6303,149024.0
2019-04-26 14:50:00,66.36,66.37,66.35,66.37,47354.0,54.6303,54.6385,54.6221,54.6385,47354.0
2019-04-26 14:55:00,66.37,66.39,66.36,66.39,128494.0,54.6385,54.655,54.6303,54.655,128494.0
2019-04-26 15:00:00,66.39,66.42,66.39,66.41,449061.0,54.655,54.6797,54.655,54.6714,449061.0
2019-04-26 15:05:00,66.42,66.42,66.4,66.41,110151.0,54.6797,54.6797,54.6632,54.6714,110151.0
2019-04-26 15:10:00,66.41,66.41,66.38,66.39,92956.0,54.6714,54.6714,54.6467,54.655,92956.0
2019-04-26 15:15:00,66.39,66.41,66.38,66.4,116329.0,54.655,54.6714,54.6467,54.6632,116329.0
2019-04-26 15:20:00,66.41,66.42,66.4,66.42,33880.0,54.6714,54.6797,54.6632,54.6797,33880.0
2019-04-26 15:25:00,66.42,66.43,66.41,66.42,91086.0,54.6797,54.6879,54.6714,54.6797,91086.0
2019-04-26 15:30:00,66.42,66.45,66.41,66.44,83065.0,54.6797,54.7044,54.6714,54.6961,83065.0
2019-04-26 15:35:00,66.43,66.46,66.43,66.45,179848.0,54.6879,54.7126,54.6879,54.7044,179848.0
2019-04-26 15:40:00,66.45,66.46,66.42,66.45,314083.0,54.7044,54.7126,54.6797,54.7044,314083.0
2019-04-26 15:45:00,66.44,66.45,66.42,66.42,190329.0,54.6961,54.7044,54.6797,54.6797,190329.0
2019-04-26 15:50:00,66.43,66.44,66.41,66.43,444105.0,54.6879,54.6961,54.6714,54.6879,444105.0
2019-04-26 15:55:00,66.43,66.45,66.42,66.43,1465618.0,54.6879,54.7044,54.6797,54.6879,1465618.0
2019-04-29 09:30:00,66.48,66.51,66.47,66.5,245057.0,54.7291,54.7538,54.7208,54.7455,245057.0
2019-04-29 09:35:00,66.49,66.5,66.45,66.47,98620.0,54.7373,54.7455,54.7044,54.7208,98620.0
2019-04-29 09:40:00,66.46,66.47,66.43,66.44,54149.0,54.7126,54.7208,54.6879,54.6961,54149.0
2019-04-29 09:45:00,66.45,66.48,66.44,66.46,52192.0,54.7044,54.7291,54.6961,54.7126,52192.0
2019-04-29 09:50:00,66.45,66.46,66.42,66.45,265618.0,54.7044,54.7126,54.6797,54.7044,265618.0
2019-04-29 09:55:00,66.45,66.49,66.45,66.45,134551.0,54.7044,54.7373,54.7044,54.7044,134551.0
2019-04-29 10:00:00,66.45,66.49,66.45,66.47,100406.0,54.7044,54.7373,54.7044,54.7208,100406.0
2019-04-29 10:05:00,66.46,66.48,66.42,66.44,53677.0,54.7126,54.7291,54.6797,54.6961,53677.0
2019-04-29 10:10:00,66.44,66.46,66.43,66.45,53048.0,54.6961,54.7126,54.6879,54.7044,53048.0
2019-04-29 10:15:00,66.45,66.47,66.44,66.47,75195.0,54.7044,54.7208,54.6961,54.7208,75195.0
2019-04-29 10:20:00,66.47,66.5,66.47,66.49,79574.0,54.7208,54.7455,54.7208,54.7373,79574.0
2019-04-29 10:25:00,66.48,66.51,66.48,66.5,74474.0,54.7291,54.7538,54.7291,54.7455,74474.0
2019-04-29 10:30:00,66.51,66.53,66.48,66.53,388718.0,54.7538,54.7702,54.7291,54.7702,388718.0
2019-04-29 10:35:00,66.53,66.57,66.52,66.56,482906.0,54.7702,54.8032,54.762,54.7949,482906.0
2019-04-29 10:40:00,66.57,66.58,66.54,66.56,421620.0,54.8032,54.8114,54.7785,54.7949,421620.0
2019-04-29 10:45:00,66.56,66.59,66.54,66.57,138058.0,54.7949,54.8196,54.7785,54.8032,138058.0
2019-04-29 10:50:00,66.58,66.6,66.56,66.58,168335.0,54.8114,54.8279,54.7949,54.8114,168335.0
2019-04-29 10:55:00,66.58,66.62,66.58,66.59,142086.0,54.8114,54.8443,54.8114,54.8196,142086.0
2019-04-29 11:00:00,66.59,66.61,66.58,66.61,68523.0,54.8196,54.8361,54.8114,54.8361,68523.0
2019-04-29 11:05:00,66.61,66.62,66.59,66.6,58908.0,54.8361,54.8443,54.8196,54.8279,58908.0
2019-04-29 11:10:00,66.6,66.62,66.59,66.6,34626.0,54.8279,54.8443,54.8196,54.8279,34626.0
2019-04-29 11:15:00,66.61,66.61,66.57,66.58,25628.0,54.8361,54.8361,54.8032,54.8114,25628.0
2019-04-29 11:20:00,66.59,66.6,66.57,66.58,91487.0,54.8196,54.8279,54.8032,54.8114,91487.0
2019-04-29 11:25:00,66.58,66.58,66.55,66.55,379474.0,54.8114,54.8114,54.7867,54.7867,379474.0
2019-04-29 11:30:00,66.55,66.58,66.54,66.58,198276.0,54.7867,54.8114,54.7785,54.8114,198276.0
2019-04-29 11:35:00,66.57,66.57,66.55,66.55,88194.0,54.8032,54.8032,54.7867,54.7867,88194.0
2019-04-29 11:40:00,66.55,66.57,66.55,66.56,50704.0,54.7867,54.8032,54.7867,54.7949,50704.0
2019-04-29 11:45:00,66.56,66.58,66.55,66.57,42258.0,54.7949,54.8114,54.7867,54.8032,42258.0
2019-04-29 11:50:00,66.57,66.59,66.56,66.58,17256.0,54.8032,54.8196,54.7949,54.8114,17256.0
2019-04-29 11:55:00,66.57,66.59,66.56,66.57,49017.0,54.8032,54.8196,54.7949,54.8032,49017.0
2019-04-29 12:00:00,66.56,66.58,66.55,66.57,39099.0,54.7949,54.8114,54.7867,54.8032,39099.0
2019-04-29 12:05:00,66.57,66.61,66.57,66.6,86415.0,54.8032,54.8361,54.8032,54.8279,86415.0
2019-04-29 12:10:00,66.61,66.62,66.59,66.61,60473.0,54.8361,54.8443,54.8196,54.8361,60473.0
2019-04-29 12:15:00,66.61,66.61,66.6,66.61,27895.0,54.8361,54.8361,54.8279,54.8361,27895.0
2019-04-29 12:20:00,66.61,66.63,66.61,66.63,77439.0,54.8361,54.8526,54.8361,54.8526,77439.0
2019-04-29 12:25:00,66.63,66.65,66.62,66.65,29187.0,54.8526,54.869,54.8443,54.869,29187.0
2019-04-29 12:30:00,66.66,66.67,66.62,66.63,46369.0,54.8773,54.8855,54.8443,54.8526,46369.0
2019-04-29 12:35:00,66.63,66.66,66.62,66.64,97915.0,54.8526,54.8773,54.8443,54.8608,97915.0
2019-04-29 12:40:00,66.63,66.64,66.62,66.62,21767.0,54.8526,54.8608,54.8443,54.8443,21767.0
2019-04-29 12:45:00,66.63,66.66,66.63,66.65,49415.0,54.8526,54.8773,54.8526,54.869,49415.0
2019-04-29 12:50:00,66.65,66.69,66.65,66.69,83940.0,54.869,54.902,54.869,54.902,83940.0
2019-04-29 12:55:00,66.69,66.7,66.67,66.69,67153.0,54.902,54.9102,54.8855,54.902,67153.0
2019-04-29 13:00:00,66.69,66.69,66.68,66.68,25766.0,54.902,54.902,54.8937,54.8937,25766.0
2019-04-29 13:05:00,66.68,66.69,66.65,66.67,26636.0,54.8937,54.902,54.869,54.8855,26636.0
2019-04-29 13:10:00,66.67,66.68,66.65,66.67,41589.0,54.8855,54.8937,54.869,54.8855,41589.0
2019-04-29 13:15:00,66.67,66.69,66.66,66.67,82376.0,54.8855,54.902,54.8773,54.8855,82376.0
2019-04-29 13:20:00,66.67,66.68,66.67,66.68,32525.0,54.8855,54.8937,54.8855,54.8937,32525.0
2019-04-29 13:25:00,66.67,66.69,66.67,66.67,266014.0,54.8855,54.902,54.8855,54.8855,266014.0
2019-04-29 13:30:00,66.67,66.69,66.66,66.68,21860.0,54.8855,54.902,54.8773,54.8937,21860.0
2019-04-29 13:35:00,66.69,66.69,66.66,66.66,38540.0,54.902,54.902,54.8773,54.8773,38540.0
2019-04-29 13:40:00,66.66,66.67,66.65,66.67,94710.0,54.8773,54.8855,54.869,54.8855,94710.0
2019-04-29 13:45:00,66.67,66.67,66.66,66.67,26642.0,54.8855,54.8855,54.8773,54.8855,26642.0
2019-04-29 13:50:00,66.67,66.68,66.67,66.67,32141.0,54.8855,54.8937,54.8855,54.8855,32141.0
2019-04-29 13:55:00,66.68,66.7,66.67,66.69,457390.0,54.8937,54.9102,54.8855,54.902,457390.0
2019-04-29 14:00:00,66.68,66.71,66.68,66.7,138598.0,54.8937,54.9184,54.8937,54.9102,138598.0
2019-04-29 14:05:00,66.69,66.71,66.68,66.71,44054.0,54.902,54.9184,54.8937,54.9184,44054.0
2019-04-29 14:10:00,66.71,66.71,66.69,66.7,87123.0,54.9184,54.9184,54.902,54.9102,87123.0
2019-04-29 14:15:00,66.69,66.74,66.69,66.73,134003.0,54.902,54.9431,54.902,54.9349,134003.0
2019-04-29 14:20:00,66.73,66.74,66.71,66.72,115608.0,54.9349,54.9431,54.9184,54.9266,115608.0
2019-04-29 14:25:00,66.72,66.73,66.71,66.72,35015.0,54.9266,54.9349,54.9184,54.9266,35015.0
2019-04-29 14:30:00,66.72,66.73,66.71,66.72,93229.0,54.9266,54.9349,54.9184,54.9266,93229.0
2019-04-29 14:35:00,66.71,66.72,66.7,66.71,132991.0,54.9184,54.9266,54.9102,54.9184,132991.0
2019-04-29 14:40:00,66.71,66.72,66.7,66.71,76020.0,54.9184,54.9266,54.9102,54.9184,76020.0
2019-04-29 14:45:00,66.72,66.72,66.69,66.7,92401.0,54.9266,54.9266,54.902,54.9102,92401.0
2019-04-29 14:50:00,66.7,66.71,66.7,66.71,46568.0,54.9102,54.9184,54.9102,54.9184,46568.0
2019-04-29 14:55:00,66.7,66.72,66.7,66.71,95522.0,54.9102,54.9266,54.9102,54.9184,95522.0
2019-04-29 15:00:00,66.71,66.72,66.7,66.7,88604.0,54.9184,54.9266,54.9102,54.9102,88604.0
2019-04-29 15:05:00,66.7,66.73,66.7,66.73,85753.0,54.9102,54.9349,54.9102,54.9349,85753.0
2019-04-29 15:10:00,66.73,66.74,66.72,66.73,423160.0,54.9349,54.9431,54.9266,54.9349,423160.0
2019-04-29 15:15:00,66.73,66.74,66.72,66.73,59067.0,54.9349,54.9431,54.9266,54.9349,59067.0
2019-04-29 15:20:00,66.73,66.74,66.7,66.7,61482.0,54.9349,54.9431,54.9102,54.9102,61482.0
2019-04-29 15:25:00,66.7,66.71,66.69,66.7,194546.0,54.9102,54.9184,54.902,54.9102,194546.0
2019-04-29 15:30:00,66.71,66.73,66.7,66.7,601343.0,54.9184,54.9349,54.9102,54.9102,601343.0
2019-04-29 15:35:00,66.7,66.72,66.69,66.72,340967.0,54.9102,54.9266,54.902,54.9266,340967.0
2019-04-29 15:40:00,66.72,66.72,66.7,66.7,213533.0,54.9266,54.9266,54.9102,54.9102,213533.0
2019-04-29 15:45:00,66.7,66.71,66.69,66.71,462158.0,54.9102,54.9184,54.902,54.9184,462158.0
2019-04-29 15:50:00,66.71,66.72,66.68,66.7,560672.0,54.9184,54.9266,54.8937,54.9102,560672.0
2019-04-29 15:55:00,66.7,66.72,66.69,66.72,1497728.0,54.9102,54.9266,54.902,54.9266,1497728.0
2019-04-30 09:30:00,66.7,66.71,66.66,66.69,337656.0,54.9102,54.9184,54.8773,54.902,337656.0
2019-04-30 09:35:00,66.69,66.7,66.67,66.68,251657.0,54.902,54.9102,54.8855,54.8937,251657.0
2019-04-30 09:40:00,66.68,66.69,66.65,66.67,740301.0,54.8937,54.902,54.869,54.8855,740301.0
2019-04-30 09:45:00,66.66,66.68,66.63,66.67,871452.0,54.8773,54.8937,54.8526,54.8855,871452.0
2019-04-30 09:50:00,66.68,66.68,66.64,66.66,306606.0,54.8937,54.8937,54.8608,54.8773,306606.0
2019-04-30 09:55:00,66.67,66.68,66.65,66.68,489243.0,54.8855,54.8937,54.869,54.8937,489243.0
2019-04-30 10:00:00,66.68,66.69,66.63,66.67,338857.0,54.8937,54.902,54.8526,54.8855,338857.0
2019-04-30 10:05:00,66.66,66.69,66.64,66.66,488454.0,54.8773,54.902,54.8608,54.8773,488454.0
2019-04-30 10:10:00,66.67,66.67,66.64,66.65,186278.0,54.8855,54.8855,54.8608,54.869,186278.0
2019-04-30 10:15:00,66.65,66.67,66.64,66.64,205839.0,54.869,54.8855,54.8608,54.8608,205839.0
2019-04-30 10:20:00,66.65,66.65,66.6,66.61,352133.0,54.869,54.869,54.8279,54.8361,352133.0
2019-04-30 10:25:00,66.61,66.61,66.58,66.61,90573.0,54.8361,54.8361,54.8114,54.8361,90573.0
2019-04-30 10:30:00,66.61,66.65,66.6,66.63,176294.0,54.8361,54.869,54.8279,54.8526,176294.0
2019-04-30 10:35:00,66.64,66.64,66.62,66.62,365174.0,54.8608,54.8608,54.8443,54.8443,365174.0
2019-04-30 10:40:00,66.62,66.63,66.6,66.62,278523.0,54.8443,54.8526,54.8279,54.8443,278523.0
2019-04-30 10:45:00,66.62,66.68,66.61,66.65,208812.0,54.8443,54.8937,54.8361,54.869,208812.0
2019-04-30 10:50:00,66.64,66.66,66.64,66.65,108918.0,54.8608,54.8773,54.8608,54.869,108918.0
2019-04-30 10:55:00,66.66,66.68,66.63,66.64,416659.0,54.8773,54.8937,54.8526,54.8608,416659.0
2019-04-30 11:00:00,66.64,66.64,66.51,66.52,350717.0,54.8608,54.8608,54.7538,54.762,350717.0
2019-04-30 11:05:00,66.52,66.53,66.5,66.52,323950.0,54.762,54.7702,54.7455,54.762,323950.0
2019-04-30 11:10:00,66.52,66.54,66.48,66.52,512526.0,54.762,54.7785,54.7291,54.762,512526.0
2019-04-30 11:15:00,66.52,66.59,66.49,66.58,491625.0,54.762,54.8196,54.7373,54.8114,491625.0
2019-04-30 11:20:00,66.57,66.62,66.56,66.61,335511.0,54.8032,54.8443,54.7949,54.8361,335511.0
2019-04-30 11:25:00,66.61,66.67,66.61,66.63,864266.0,54.8361,54.8855,54.8361,54.8526,864266.0
2019-04-30 11:30:00,66.63,66.71,66.62,66.7,1025471.0,54.8526,54.9184,54.8443,54.9102,1025471.0
2019-04-30 11:35:00,66.7,66.74,66.66,66.73,194048.0,54.9102,54.9431,54.8773,54.9349,194048.0
2019-04-30 11:40:00,66.73,66.73,66.69,66.71,245139.0,54.9349,54.9349,54.902,54.9184,245139.0
2019-04-30 11:45:00,66.71,66.72,66.69,66.7,817864.0,54.9184,54.9266,54.902,54.9102,817864.0
2019-04-30 11:50:00,66.71,66.73,66.7,66.73,291233.0,54.9184,54.9349,54.9102,54.9349,291233.0
2019-04-30 11:55:00,66.74,66.75,66.67,66.68,807035.0,54.9431,54.9513,54.8855,54.8937,807035.0
2019-04-30 12:00:00,66.68,66.69,66.67,66.68,76627.0,54.8937,54.902,54.8855,54.8937,76627.0
2019-04-30 12:05:00,66.67,66.7,66.67,66.7,106558.0,54.8855,54.9102,54.8855,54.9102,106558.0
2019-04-30 12:10:00,66.7,66.73,66.69,66.71,168183.0,54.9102,54.9349,54.902,54.9184,168183.0
2019-04-30 12:15:00,66.7,66.72,66.69,66.7,277941.0,54.9102,54.9266,54.902,54.9102,277941.0
2019-04-30 12:20:00,66.69,66.72,66.68,66.71,414307.0,54.902,54.9266,54.8937,54.9184,414307.0
2019-04-30 12:25:00,66.71,66.73,66.71,66.73,188913.0,54.9184,54.9349,54.9184,54.9349,188913.0
2019-04-30 12:30:00,66.72,66.73,66.7,66.73,148419.0,54.9266,54.9349,54.9102,54.9349,148419.0
2019-04-30 12:35:00,66.73,66.73,66.71,66.73,86612.0,54.9349,54.9349,54.9184,54.9349,86612.0
2019-04-30 12:40:00,66.73,66.76,66.72,66.73,125095.0,54.9349,54.9596,54.9266,54.9349,125095.0
2019-04-30 12:45:00,66.74,66.74,66.71,66.72,111868.0,54.9431,54.9431,54.9184,54.9266,111868.0
2019-04-30 12:50:00,66.72,66.73,66.71,66.72,125715.0,54.9266,54.9349,54.9184,54.9266,125715.0
2019-04-30 12:55:00,66.72,66.75,66.72,66.74,113617.0,54.9266,54.9513,54.9266,54.9431,113617.0
2019-04-30 13:00:00,66.74,66.8,66.74,66.74,214760.0,54.9431,54.9925,54.9431,54.9431,214760.0
2019-04-30 13:05:00,66.74,66.75,66.72,66.73,188044.0,54.9431,54.9513,54.9266,54.9349,188044.0
2019-04-30 13:10:00,66.73,66.73,66.71,66.73,50573.0,54.9349,54.9349,54.9184,54.9349,50573.0
2019-04-30 13:15:00,66.73,66.74,66.71,66.73,37827.0,54.9349,54.9431,54.9184,54.9349,37827.0
2019-04-30 13:20:00,66.73,66.74,66.72,66.72,64226.0,54.9349,54.9431,54.9266,54.9266,64226.0
2019-04-30 13:25:00,66.73,66.74,66.71,66.71,107328.0,54.9349,54.9431,54.9184,54.9184,107328.0
2019-04-30 13:30:00,66.71,66.75,66.7,66.75,87001.0,54.9184,54.9513,54.9102,54.9513,87001.0
2019-04-30 13:35:00,66.75,66.82,66.74,66.82,685286.0,54.9513,55.009,54.9431,55.009,685286.0
2019-04-30 13:40:00,66.81,66.87,66.8,66.87,188725.0,55.0007,55.0501,54.9925,55.0501,188725.0
2019-04-30 13:45:00,66.87,66.87,66.83,66.83,113082.0,55.0501,55.0501,55.0172,55.0172,113082.0
2019-04-30 13:50:00,66.84,66.85,66.8,66.81,104359.0,55.0254,55.0337,54.9925,55.0007,104359.0
2019-04-30 13:55:00,66.8,66.83,66.8,66.82,108666.0,54.9925,55.0172,54.9925,55.009,108666.0
2019-04-30 14:00:00,66.82,66.83,66.79,66.8,91720.0,55.009,55.0172,54.9843,54.9925,91720.0
2019-04-30 14:05:00,66.79,66.8,66.76,66.78,497816.0,54.9843,54.9925,54.9596,54.976,497816.0
2019-04-30 14:10:00,66.77,66.81,66.77,66.79,279862.0,54.9678,55.0007,54.9678,54.9843,279862.0
2019-04-30 14:15:00,66.79,66.8,66.78,66.79,277624.0,54.9843,54.9925,54.976,54.9843,277624.0
2019-04-30 14:20:00,66.79,66.82,66.78,66.79,562415.0,54.9843,55.009,54.976,54.9843,562415.0
2019-04-30 14:25:00,66.79,66.8,66.77,66.79,302938.0,54.9843,54.9925,54.9678,54.9843,302938.0
2019-04-30 14:30:00,66.8,66.8,66.76,66.77,742016.0,54.9925,54.9925,54.9596,54.9678,742016.0
2019-04-30 14:35:00,66.77,66.79,66.75,66.78,335009.0,54.9678,54.9843,54.9513,54.976,335009.0
2019-04-30 14:40:00,66.78,66.79,66.77,66.78,185458.0,54.976,54.9843,54.9678,54.976,185458.0
2019-04-30 14:45:00,66.78,66.81,66.77,66.8,382395.0,54.976,55.0007,54.9678,54.9925,382395.0
2019-04-30 14:50:00,66.8,66.8,66.74,66.75,475233.0,54.9925,54.9925,54.9431,54.9513,475233.0
2019-04-30 14:55:00,66.74,66.79,66.74,66.77,331746.0,54.9431,54.9843,54.9431,54.9678,331746.0
2019-04-30 15:00:00,66.77,66.78,66.76,66.77,246908.0,54.9678,54.976,54.9596,54.9678,246908.0
2019-04-30 15:05:00,66.77,66.79,66.76,66.78,462053.0,54.9678,54.9843,54.9596,54.976,462053.0
2019-04-30 15:10:00,66.78,66.78,66.75,66.76,354722.0,54.976,54.976,54.9513,54.9596,354722.0
2019-04-30 15:15:00,66.76,66.77,66.74,66.76,391162.0,54.9596,54.9678,54.9431,54.9596,391162.0
2019-04-30 15:20:00,66.76,66.79,66.75,66.76,145296.0,54.9596,54.9843,54.9513,54.9596,145296.0
2019-04-30 15:25:00,66.76,66.76,66.72,66.73,630825.0,54.9596,54.9596,54.9266,54.9349,630825.0
2019-04-30 15:30:00,66.73,66.77,66.73,66.77,123826.0,54.9349,54.9678,54.9349,54.9678,123826.0
2019-04-30 15:35:00,66.77,66.77,66.74,66.75,330701.0,54.9678,54.9678,54.9431,54.9513,330701.0
2019-04-30 15:40:00,66.75,66.77,66.73,66.74,418742.0,54.9513,54.9678,54.9349,54.9431,418742.0
2019-04-30 15:45:00,66.74,66.78,66.74,66.77,534390.0,54.9431,54.976,54.9431,54.9678,534390.0
2019-04-30 15:50:00,66.77,66.78,66.75,66.77,347990.0,54.9678,54.976,54.9513,54.9678,347990.0
2019-04-30 15:55:00,66.77,66.79,66.72,66.73,2024255.0,54.9678,54.9843,54.9266,54.9349,2024255.0
2019-05-01 09:30:00,66.85,66.89,66.81,66.86,675591.0,55.0337,55.0666,55.0007,55.0419,675591.0
2019-05-01 09:35:00,66.85,66.87,66.83,66.87,270331.0,55.0337,55.0501,55.0172,55.0501,270331.0
2019-05-01 09:40:00,66.86,66.87,66.82,66.83,696988.0,55.0419,55.0501,55.009,55.0172,696988.0
2019-05-01 09:45:00,66.83,66.84,66.79,66.82,340811.0,55.0172,55.0254,54.9843,55.009,340811.0
2019-05-01 09:50:00,66.82,66.83,66.79,66.79,96947.0,55.009,55.0172,54.9843,54.9843,96947.0
2019-05-01 09:55:00,66.79,66.82,66.78,66.81,105481.0,54.9843,55.009,54.976,55.0007,105481.0
2019-05-01 10:00:00,66.81,66.87,66.77,66.83,595471.0,55.0007,55.0501,54.9678,55.0172,595471.0
2019-05-01 10:05:00,66.82,66.85,66.8,66.83,106671.0,55.009,55.0337,54.9925,55.0172,106671.0
2019-05-01 10:10:00,66.83,66.87,66.82,66.85,840522.0,55.0172,55.0501,55.009,55.0337,840522.0
2019-05-01 10:15:00,66.85,66.88,66.84,66.87,206007.0,55.0337,55.0584,55.0254,55.0501,206007.0
2019-05-01 10:20:00,66.87,66.91,66.86,66.88,299490.0,55.0501,55.0831,55.0419,55.0584,299490.0
2019-05-01 10:25:00,66.88,66.88,66.83,66.83,83322.0,55.0584,55.0584,55.0172,55.0172,83322.0
2019-05-01 10:30:00,66.83,66.83,66.8,66.81,61363.0,55.0172,55.0172,54.9925,55.0007,61363.0
2019-05-01 10:35:00,66.82,66.86,66.81,66.84,57746.0,55.009,55.0419,55.0007,55.0254,57746.0
2019-05-01 10:40:00,66.85,66.85,66.81,66.83,39137.0,55.0337,55.0337,55.0007,55.0172,39137.0
2019-05-01 10:45:00,66.83,66.86,66.82,66.83,85693.0,55.0172,55.0419,55.009,55.0172,85693.0
2019-05-01 10:50:00,66.84,66.84,66.81,66.81,206138.0,55.0254,55.0254,55.0007,55.0007,206138.0
2019-05-01 10:55:00,66.81,66.82,66.8,66.81,125639.0,55.0007,55.009,54.9925,55.0007,125639.0
2019-05-01 11:00:00,66.81,66.87,66.8,66.86,123725.0,55.0007,55.0501,54.9925,55.0419,123725.0
2019-05-01 11:05:00,66.86,66.87,66.84,66.85,107288.0,55.0419,55.0501,55.0254,55.0337,107288.0
2019-05-01 11:10:00,66.86,66.9,66.85,66.9,232762.0,55.0419,55.0748,55.0337,55.0748,232762.0
2019-05-01 11:15:00,66.9,66.91,66.87,66.87,103302.0,55.0748,55.0831,55.0501,55.0501,103302.0
2019-05-01 11:20:00,66.88,66.9,66.86,66.9,69303.0,55.0584,55.0748,55.0419,55.0748,69303.0
2019-05-01 11:25:00,66.9,66.91,66.89,66.9,196841.0,55.0748,55.0831,55.0666,55.0748,196841.0
2019-05-01 11:30:00,66.9,66.93,66.89,66.92,113132.0,55.0748,55.0995,55.0666,55.0913,113132.0
2019-05-01 11:35:00,66.93,66.96,66.92,66.94,127387.0,55.0995,55.1242,55.0913,55.1078,127387.0
2019-05-01 11:40:00,66.94,66.98,66.94,66.98,40580.0,55.1078,55.1407,55.1078,55.1407,40580.0
2019-05-01 11:45:00,66.97,66.98,66.93,66.93,228570.0,55.1325,55.1407,55.0995,55.0995,228570.0
2019-05-01 11:50:00,66.93,66.94,66.92,66.93,22014.0,55.0995,55.1078,55.0913,55.0995,22014.0
2019-05-01 11:55:00,66.93,66.94,66.92,66.92,50800.0,55.0995,55.1078,55.0913,55.0913,50800.0
2019-05-01 12:00:00,66.92,66.93,66.9,66.91,86118.0,55.0913,55.0995,55.0748,55.0831,86118.0
2019-05-01 12:05:00,66.91,66.91,66.84,66.86,263579.0,55.0831,55.0831,55.0254,55.0419,263579.0
2019-05-01 12:10:00,66.86,66.86,66.83,66.83,38815.0,55.0419,55.0419,55.0172,55.0172,38815.0
2019-05-01 12:15:00,66.84,66.84,66.81,66.81,23851.0,55.0254,55.0254,55.0007,55.0007,23851.0
2019-05-01 12:20:00,66.81,66.82,66.78,66.79,50235.0,55.0007,55.009,54.976,54.9843,50235.0
2019-05-01 12:25:00,66.78,66.79,66.76,66.78,255506.0,54.976,54.9843,54.9596,54.976,255506.0
2019-05-01 12:30:00,66.78,66.79,66.75,66.78,105426.0,54.976,54.9843,54.9513,54.976,105426.0
2019-05-01 12:35:00,66.77,66.79,66.76,66.77,156266.0,54.9678,54.9843,54.9596,54.9678,156266.0
2019-05-01 12:40:00,66.76,66.77,66.72,66.75,224924.0,54.9596,54.9678,54.9266,54.9513,224924.0
2019-05-01 12:45:00,66.75,66.76,66.72,66.74,130823.0,54.9513,54.9596,54.9266,54.9431,130823.0
2019-05-01 12:50:00,66.74,66.76,66.73,66.74,82275.0,54.9431,54.9596,54.9349,54.9431,82275.0
2019-05-01 12:55:00,66.74,66.77,66.74,66.76,42711.0,54.9431,54.9678,54.9431,54.9596,42711.0
2019-05-01 13:00:00,66.77,66.85,66.76,66.79,1631052.0,54.9678,55.0337,54.9596,54.9843,1631052.0
2019-05-01 13:05:00,66.78,66.79,66.75,66.76,121659.0,54.976,54.9843,54.9513,54.9596,121659.0
2019-05-01 13:10:00,66.77,66.78,66.74,66.78,189788.0,54.9678,54.976,54.9431,54.976,189788.0
2019-05-01 13:15:00,66.78,66.79,66.76,66.78,44708.0,54.976,54.9843,54.9596,54.976,44708.0
2019-05-01 13:20:00,66.78,66.8,66.78,66.78,49435.0,54.976,54.9925,54.976,54.976,49435.0
2019-05-01 13:25:00,66.78,66.79,66.76,66.78,194968.0,54.976,54.9843,54.9596,54.976,194968.0
2019-05-01 13:30:00,66.79,66.8,66.76,66.76,182080.0,54.9843,54.9925,54.9596,54.9596,182080.0
2019-05-01 13:35:00,66.77,66.8,66.76,66.78,29386.0,54.9678,54.9925,54.9596,54.976,29386.0
2019-05-01 13:40:00,66.78,66.79,66.76,66.78,77339.0,54.976,54.9843,54.9596,54.976,77339.0
2019-05-01 13:45:00,66.78,66.79,66.77,66.78,215394.0,54.976,54.9843,54.9678,54.976,215394.0
2019-05-01 13:50:00,66.79,66.79,66.75,66.77,155916.0,54.9843,54.9843,54.9513,54.9678,155916.0
2019-05-01 13:55:00,66.78,66.81,66.76,66.8,219797.0,54.976,55.0007,54.9596,54.9925,219797.0
2019-05-01 14:00:00,66.8,66.91,66.7,66.91,812561.0,54.9925,55.0831,54.9102,55.0831,812561.0
2019-05-01 14:05:00,66.91,66.94,66.88,66.9,320263.0,55.0831,55.1078,55.0584,55.0748,320263.0
2019-05-01 14:10:00,66.9,66.91,66.86,66.87,221377.0,55.0748,55.0831,55.0419,55.0501,221377.0
2019-05-01 14:15:00,66.87,66.94,66.87,66.92,143280.0,55.0501,55.1078,55.0501,55.0913,143280.0
2019-05-01 14:20:00,66.93,66.94,66.91,66.92,136064.0,55.0995,55.1078,55.0831,55.0913,136064.0
2019-05-01 14:25:00,66.93,66.94,66.89,66.89,333644.0,55.0995,55.1078,55.0666,55.0666,333644.0
2019-05-01 14:30:00,66.88,66.92,66.72,66.72,568066.0,55.0584,55.0913,54.9266,54.9266,568066.0
2019-05-01 14:35:00,66.72,66.74,66.56,66.56,872775.0,54.9266,54.9431,54.7949,54.7949,872775.0
2019-05-01 14:40:00,66.55,66.63,66.46,66.58,483754.0,54.7867,54.8526,54.7126,54.8114,483754.0
2019-05-01 14:45:00,66.58,66.61,66.54,66.56,267337.0,54.8114,54.8361,54.7785,54.7949,267337.0
2019-05-01 14:50:00,66.56,66.67,66.54,66.65,368923.0,54.7949,54.8855,54.7785,54.869,368923.0
2019-05-01 14:55:00,66.65,66.66,66.59,66.59,169231.0,54.869,54.8773,54.8196,54.8196,169231.0
2019-05-01 15:00:00,66.59,66.64,66.52,66.59,215510.0,54.8196,54.8608,54.762,54.8196,215510.0
2019-05-01 15:05:00,66.59,66.6,66.52,66.56,192142.0,54.8196,54.8279,54.762,54.7949,192142.0
2019-05-01 15:10:00,66.57,66.66,66.55,66.64,99537.0,54.8032,54.8773,54.7867,54.8608,99537.0
2019-05-01 15:15:00,66.63,66.65,66.59,66.63,82246.0,54.8526,54.869,54.8196,54.8526,82246.0
2019-05-01 15:20:00,66.62,66.62,66.51,66.51,184104.0,54.8443,54.8443,54.7538,54.7538,184104.0
2019-05-01 15:25:00,66.5,66.57,66.46,66.52,586567.0,54.7455,54.8032,54.7126,54.762,586567.0
2019-05-01 15:30:00,66.52,66.52,66.46,66.47,352800.0,54.762,54.762,54.7126,54.7208,352800.0
2019-05-01 15:35:00,66.47,66.53,66.46,66.48,481647.0,54.7208,54.7702,54.7126,54.7291,481647.0
2019-05-01 15:40:00,66.48,66.51,66.46,66.5,238089.0,54.7291,54.7538,54.7126,54.7455,238089.0
2019-05-01 15:45:00,66.5,66.51,66.41,66.43,329242.0,54.7455,54.7538,54.6714,54.6879,329242.0
2019-05-01 15:50:00,66.43,66.44,66.35,66.36,947688.0,54.6879,54.6961,54.6221,54.6303,947688.0
2019-05-01 15:55:00,66.36,66.39,66.33,66.37,3395033.0,54.6303,54.655,54.6056,54.6385,3395033.0
2019-05-02 09:30:00,66.44,66.46,66.35,66.36,282849.0,54.6961,54.7126,54.6221,54.6303,282849.0
2019-05-02 09:35:00,66.36,66.41,66.36,66.39,339311.0,54.6303,54.6714,54.6303,54.655,339311.0
2019-05-02 09:40:00,66.39,66.4,66.36,66.39,150135.0,54.655,54.6632,54.6303,54.655,150135.0
2019-05-02 09:45:00,66.39,66.41,66.36,66.41,146121.0,54.655,54.6714,54.6303,54.6714,146121.0
2019-05-02 09:50:00,66.41,66.44,66.39,66.43,179838.0,54.6714,54.6961,54.655,54.6879,179838.0
2019-05-02 09:55:00,66.43,66.44,66.41,66.42,107641.0,54.6879,54.6961,54.6714,54.6797,107641.0
2019-05-02 10:00:00,66.42,66.46,66.41,66.43,97154.0,54.6797,54.7126,54.6714,54.6879,97154.0
2019-05-02 10:05:00,66.43,66.44,66.4,66.42,463973.0,54.6879,54.6961,54.6632,54.6797,463973.0
2019-05-02 10:10:00,66.42,66.47,66.41,66.46,93822.0,54.6797,54.7208,54.6714,54.7126,93822.0
2019-05-02 10:15:00,66.46,66.47,66.42,66.42,147254.0,54.7126,54.7208,54.6797,54.6797,147254.0
2019-05-02 10:20:00,66.43,66.44,66.41,66.43,78342.0,54.6879,54.6961,54.6714,54.6879,78342.0
2019-05-02 10:25:00,66.44,66.47,66.38,66.41,56022.0,54.6961,54.7208,54.6467,54.6714,56022.0
2019-05-02 10:30:00,66.41,66.44,66.39,66.44,247212.0,54.6714,54.6961,54.655,54.6961,247212.0
2019-05-02 10:35:00,66.44,66.46,66.42,66.45,85030.0,54.6961,54.7126,54.6797,54.7044,85030.0
2019-05-02 10:40:00,66.44,66.44,66.39,66.4,137676.0,54.6961,54.6961,54.655,54.6632,137676.0
2019-05-02 10:45:00,66.4,66.44,66.38,66.43,133368.0,54.6632,54.6961,54.6467,54.6879,133368.0
2019-05-02 10:50:00,66.42,66.44,66.37,66.38,314241.0,54.6797,54.6961,54.6385,54.6467,314241.0
2019-05-02 10:55:00,66.38,66.4,66.36,66.37,165191.0,54.6467,54.6632,54.6303,54.6385,165191.0
2019-05-02 11:00:00,66.36,66.4,66.36,66.4,170032.0,54.6303,54.6632,54.6303,54.6632,170032.0
2019-05-02 11:05:00,66.39,66.42,66.39,66.42,234258.0,54.655,54.6797,54.655,54.6797,234258.0
2019-05-02 11:10:00,66.42,66.43,66.37,66.38,84598.0,54.6797,54.6879,54.6385,54.6467,84598.0
2019-05-02 11:15:00,66.38,66.38,66.3,66.3,246133.0,54.6467,54.6467,54.5809,54.5809,246133.0
2019-05-02 11:20:00,66.3,66.3,66.21,66.22,924962.0,54.5809,54.5809,54.5068,54.515,924962.0
2019-05-02 11:25:00,66.22,66.26,66.21,66.25,652255.0,54.515,54.548,54.5068,54.5397,652255.0
2019-05-02 11:30:00,66.25,66.32,66.24,66.28,324574.0,54.5397,54.5974,54.5315,54.5644,324574.0
2019-05-02 11:35:00,66.28,66.31,66.21,66.23,278500.0,54.5644,54.5891,54.5068,54.5233,278500.0
2019-05-02 11:40:00,66.23,66.26,66.17,66.17,663544.0,54.5233,54.548,54.4739,54.4739,663544.0
2019-05-02 11:45:00,66.17,66.17,66.13,66.17,543316.0,54.4739,54.4739,54.4409,54.4739,543316.0
2019-05-02 11:50:00,66.16,66.18,66.12,66.15,223482.0,54.4656,54.4821,54.4327,54.4574,223482.0
2019-05-02 11:55:00,66.15,66.18,66.1,66.17,213003.0,54.4574,54.4821,54.4162,54.4739,213003.0
2019-05-02 12:00:00,66.17,66.18,66.11,66.16,352439.0,54.4739,54.4821,54.4245,54.4656,352439.0
2019-05-02 12:05:00,66.15,66.19,66.15,66.17,249815.0,54.4574,54.4903,54.4574,54.4739,249815.0
2019-05-02 12:10:00,66.17,66.19,66.13,66.14,270640.0,54.4739,54.4903,54.4409,54.4492,270640.0
2019-05-02 12:15:00,66.14,66.18,66.13,66.16,302632.0,54.4492,54.4821,54.4409,54.4656,302632.0
2019-05-02 12:20:00,66.17,66.23,66.16,66.22,100199.0,54.4739,54.5233,54.4656,54.515,100199.0
2019-05-02 12:25:00,66.22,66.22,66.15,66.18,401102.0,54.515,54.515,54.4574,54.4821,401102.0
2019-05-02 12:30:00,66.19,66.22,66.17,66.21,256596.0,54.4903,54.515,54.4739,54.5068,256596.0
2019-05-02 12:35:00,66.2,66.23,66.19,66.22,224212.0,54.4986,54.5233,54.4903,54.515,224212.0
2019-05-02 12:40:00,66.22,66.24,66.18,66.19,152917.0,54.515,54.5315,54.4821,54.4903,152917.0
2019-05-02 12:45:00,66.19,66.23,66.18,66.22,47552.0,54.4903,54.5233,54.4821,54.515,47552.0
2019-05-02 12:50:00,66.23,66.26,66.17,66.25,104335.0,54.5233,54.548,54.4739,54.5397,104335.0
2019-05-02 12:55:00,66.25,66.25,66.19,66.21,84026.0,54.5397,54.5397,54.4903,54.5068,84026.0
2019-05-02 13:00:00,66.21,66.22,66.16,66.17,84198.0,54.5068,54.515,54.4656,54.4739,84198.0
2019-05-02 13:05:00,66.16,66.22,66.16,66.22,57007.0,54.4656,54.515,54.4656,54.515,57007.0
2019-05-02 13:10:00,66.23,66.27,66.22,66.25,227435.0,54.5233,54.5562,54.515,54.5397,227435.0
2019-05-02 13:15:00,66.25,66.28,66.24,66.26,204130.0,54.5397,54.5644,54.5315,54.548,204130.0
2019-05-02 13:20:00,66.26,66.29,66.24,66.25,55861.0,54.548,54.5727,54.5315,54.5397,55861.0
2019-05-02 13:25:00,66.25,66.27,66.21,66.24,205070.0,54.5397,54.5562,54.5068,54.5315,205070.0
2019-05-02 13:30:00,66.23,66.24,66.21,66.22,216615.0,54.5233,54.5315,54.5068,54.515,216615.0
2019-05-02 13:35:00,66.22,66.28,66.22,66.26,263656.0,54.515,54.5644,54.515,54.548,263656.0
2019-05-02 13:40:00,66.26,66.27,66.22,66.23,208537.0,54.548,54.5562,54.515,54.5233,208537.0
2019-05-02 13:45:00,66.23,66.24,66.2,66.21,173351.0,54.5233,54.5315,54.4986,54.5068,173351.0
2019-05-02 13:50:00,66.21,66.26,66.21,66.23,50280.0,54.5068,54.548,54.5068,54.5233,50280.0
2019-05-02 13:55:00,66.22,66.26,66.21,66.23,54556.0,54.515,54.548,54.5068,54.5233,54556.0
2019-05-02 14:00:00,66.22,66.26,66.21,66.26,62064.0,54.515,54.548,54.5068,54.548,62064.0
2019-05-02 14:05:00,66.25,66.26,66.22,66.22,59876.0,54.5397,54.548,54.515,54.515,59876.0
2019-05-02 14:10:00,66.23,66.27,66.22,66.25,113375.0,54.5233,54.5562,54.515,54.5397,113375.0
2019-05-02 14:15:00,66.25,66.28,66.24,66.25,40003.0,54.5397,54.5644,54.5315,54.5397,40003.0
2019-05-02 14:20:00,66.25,66.28,66.25,66.27,82955.0,54.5397,54.5644,54.5397,54.5562,82955.0
2019-05-02 14:25:00,66.27,66.28,66.24,66.24,300161.0,54.5562,54.5644,54.5315,54.5315,300161.0
2019-05-02 14:30:00,66.25,66.27,66.23,66.23,174494.0,54.5397,54.5562,54.5233,54.5233,174494.0
2019-05-02 14:35:00,66.22,66.24,66.21,66.23,153033.0,54.515,54.5315,54.5068,54.5233,153033.0
2019-05-02 14:40:00,66.22,66.25,66.21,66.24,103173.0,54.515,54.5397,54.5068,54.5315,103173.0
2019-05-02 14:45:00,66.24,66.26,66.17,66.19,127899.0,54.5315,54.548,54.4739,54.4903,127899.0
2019-05-02 14:50:00,66.18,66.21,66.15,66.2,211247.0,54.4821,54.5068,54.4574,54.4986,211247.0
2019-05-02 14:55:00,66.2,66.22,66.18,66.19,79802.0,54.4986,54.515,54.4821,54.4903,79802.0
2019-05-02 15:00:00,66.19,66.22,66.18,66.2,181224.0,54.4903,54.515,54.4821,54.4986,181224.0
2019-05-02 15:05:00,66.21,66.24,66.2,66.22,57384.0,54.5068,54.5315,54.4986,54.515,57384.0
2019-05-02 15:10:00,66.21,66.25,66.21,66.24,49963.0,54.5068,54.5397,54.5068,54.5315,49963.0
2019-05-02 15:15:00,66.24,66.26,66.23,66.24,46186.0,54.5315,54.548,54.5233,54.5315,46186.0
2019-05-02 15:20:00,66.24,66.27,66.24,66.27,58181.0,54.5315,54.5562,54.5315,54.5562,58181.0
2019-05-02 15:25:00,66.26,66.29,66.25,66.26,144101.0,54.548,54.5727,54.5397,54.548,144101.0
2019-05-02 15:30:00,66.26,66.28,66.24,66.24,88553.0,54.548,54.5644,54.5315,54.5315,88553.0
2019-05-02 15:35:00,66.23,66.28,66.23,66.27,65929.0,54.5233,54.5644,54.5233,54.5562,65929.0
2019-05-02 15:40:00,66.26,66.26,66.22,66.25,91955.0,54.548,54.548,54.515,54.5397,91955.0
2019-05-02 15:45:00,66.25,66.26,66.22,66.24,226506.0,54.5397,54.548,54.515,54.5315,226506.0
2019-05-02 15:50:00,66.24,66.27,66.23,66.24,772549.0,54.5315,54.5562,54.5233,54.5315,772549.0
2019-05-02 15:55:00,66.24,66.26,66.21,66.25,2907033.0,54.5315,54.548,54.5068,54.5397,2907033.0
2019-05-03 09:30:00,66.59,66.64,66.57,66.62,365193.0,54.8196,54.8608,54.8032,54.8443,365193.0
2019-05-03 09:35:00,66.62,66.65,66.62,66.63,426205.0,54.8443,54.869,54.8443,54.8526,426205.0
2019-05-03 09:40:00,66.63,66.65,66.6,66.6,56822.0,54.8526,54.869,54.8279,54.8279,56822.0
2019-05-03 09:45:00,66.61,66.62,66.55,66.61,116021.0,54.8361,54.8443,54.7867,54.8361,116021.0
2019-05-03 09:50:00,66.62,66.64,66.6,66.63,95913.0,54.8443,54.8608,54.8279,54.8526,95913.0
2019-05-03 09:55:00,66.63,66.64,66.6,66.61,119355.0,54.8526,54.8608,54.8279,54.8361,119355.0
2019-05-03 10:00:00,66.61,66.69,66.6,66.64,625782.0,54.8361,54.902,54.8279,54.8608,625782.0
2019-05-03 10:05:00,66.64,66.66,66.61,66.66,278377.0,54.8608,54.8773,54.8361,54.8773,278377.0
2019-05-03 10:10:00,66.67,66.67,66.6,66.63,278749.0,54.8855,54.8855,54.8279,54.8526,278749.0
2019-05-03 10:15:00,66.63,66.67,66.62,66.62,196524.0,54.8526,54.8855,54.8443,54.8443,196524.0
2019-05-03 10:20:00,66.61,66.63,66.6,66.62,63465.0,54.8361,54.8526,54.8279,54.8443,63465.0
2019-05-03 10:25:00,66.63,66.64,66.6,66.63,66471.0,54.8526,54.8608,54.8279,54.8526,66471.0
2019-05-03 10:30:00,66.63,66.66,66.63,66.65,136586.0,54.8526,54.8773,54.8526,54.869,136586.0
2019-05-03 10:35:00,66.65,66.67,66.62,66.63,382636.0,54.869,54.8855,54.8443,54.8526,382636.0
2019-05-03 10:40:00,66.63,66.68,66.62,66.68,89862.0,54.8526,54.8937,54.8443,54.8937,89862.0
2019-05-03 10:45:00,66.68,66.71,66.67,66.7,270538.0,54.8937,54.9184,54.8855,54.9102,270538.0
2019-05-03 10:50:00,66.7,66.72,66.68,66.7,362946.0,54.9102,54.9266,54.8937,54.9102,362946.0
2019-05-03 10:55:00,66.7,66.73,66.7,66.71,62033.0,54.9102,54.9349,54.9102,54.9184,62033.0
2019-05-03 11:00:00,66.71,66.78,66.71,66.78,87258.0,54.9184,54.976,54.9184,54.976,87258.0
2019-05-03 11:05:00,66.78,66.82,66.77,66.79,132669.0,54.976,55.009,54.9678,54.9843,132669.0
2019-05-03 11:10:00,66.79,66.81,66.78,66.79,99761.0,54.9843,55.0007,54.976,54.9843,99761.0
2019-05-03 11:15:00,66.78,66.81,66.74,66.74,71627.0,54.976,55.0007,54.9431,54.9431,71627.0
2019-05-03 11:20:00,66.74,66.78,66.73,66.76,40683.0,54.9431,54.976,54.9349,54.9596,40683.0
2019-05-03 11:25:00,66.77,66.78,66.74,66.75,536428.0,54.9678,54.976,54.9431,54.9513,536428.0
2019-05-03 11:30:00,66.75,66.8,66.71,66.78,405579.0,54.9513,54.9925,54.9184,54.976,405579.0
2019-05-03 11:35:00,66.78,66.8,66.77,66.78,262554.0,54.976,54.9925,54.9678,54.976,262554.0
2019-05-03 11:40:00,66.78,66.82,66.78,66.8,48098.0,54.976,55.009,54.976,54.9925,48098.0
2019-05-03 11:45:00,66.81,66.81,66.78,66.79,72387.0,55.0007,55.0007,54.976,54.9843,72387.0
2019-05-03 11:50:00,66.79,66.85,66.78,66.83,76910.0,54.9843,55.0337,54.976,55.0172,76910.0
2019-05-03 11:55:00,66.83,66.84,66.8,66.82,53100.0,55.0172,55.0254,54.9925,55.009,53100.0
2019-05-03 12:00:00,66.82,66.83,66.79,66.82,126034.0,55.009,55.0172,54.9843,55.009,126034.0
2019-05-03 12:05:00,66.83,66.87,66.82,66.86,94012.0,55.0172,55.0501,55.009,55.0419,94012.0
2019-05-03 12:10:00,66.86,66.86,66.84,66.84,61264.0,55.0419,55.0419,55.0254,55.0254,61264.0
2019-05-03 12:15:00,66.84,66.86,66.83,66.85,75775.0,55.0254,55.0419,55.0172,55.0337,75775.0
2019-05-03 12:20:00,66.85,66.86,66.83,66.84,107475.0,55.0337,55.0419,55.0172,55.0254,107475.0
2019-05-03 12:25:00,66.85,66.86,66.84,66.86,146134.0,55.0337,55.0419,55.0254,55.0419,146134.0
2019-05-03 12:30:00,66.86,66.88,66.85,66.86,234230.0,55.0419,55.0584,55.0337,55.0419,234230.0
2019-05-03 12:35:00,66.86,66.87,66.83,66.84,223154.0,55.0419,55.0501,55.0172,55.0254,223154.0
2019-05-03 12:40:00,66.83,66.85,66.83,66.84,150325.0,55.0172,55.0337,55.0172,55.0254,150325.0
2019-05-03 12:45:00,66.84,66.85,66.82,66.83,198583.0,55.0254,55.0337,55.009,55.0172,198583.0
2019-05-03 12:50:00,66.83,66.87,66.82,66.86,322682.0,55.0172,55.0501,55.009,55.0419,322682.0
2019-05-03 12:55:00,66.86,66.87,66.84,66.85,68827.0,55.0419,55.0501,55.0254,55.0337,68827.0
2019-05-03 13:00:00,66.85,66.86,66.83,66.84,551384.0,55.0337,55.0419,55.0172,55.0254,551384.0
2019-05-03 13:05:00,66.84,66.85,66.83,66.84,126608.0,55.0254,55.0337,55.0172,55.0254,126608.0
2019-05-03 13:10:00,66.85,66.86,66.84,66.84,64514.0,55.0337,55.0419,55.0254,55.0254,64514.0
2019-05-03 13:15:00,66.85,66.87,66.84,66.87,168359.0,55.0337,55.0501,55.0254,55.0501,168359.0
2019-05-03 13:20:00,66.87,66.88,66.86,66.87,198639.0,55.0501,55.0584,55.0419,55.0501,198639.0
2019-05-03 13:25:00,66.87,66.88,66.85,66.87,139757.0,55.0501,55.0584,55.0337,55.0501,139757.0
2019-05-03 13:30:00,66.86,66.88,66.86,66.87,207689.0,55.0419,55.0584,55.0419,55.0501,207689.0
2019-05-03 13:35:00,66.87,66.88,66.86,66.87,44710.0,55.0501,55.0584,55.0419,55.0501,44710.0
2019-05-03 13:40:00,66.87,66.89,66.87,66.88,38153.0,55.0501,55.0666,55.0501,55.0584,38153.0
2019-05-03 13:45:00,66.88,66.9,66.87,66.89,56876.0,55.0584,55.0748,55.0501,55.0666,56876.0
2019-05-03 13:50:00,66.88,66.9,66.87,66.87,74879.0,55.0584,55.0748,55.0501,55.0501,74879.0
2019-05-03 13:55:00,66.87,66.89,66.86,66.87,60239.0,55.0501,55.0666,55.0419,55.0501,60239.0
2019-05-03 14:00:00,66.87,66.87,66.86,66.87,135640.0,55.0501,55.0501,55.0419,55.0501,135640.0
2019-05-03 14:05:00,66.87,66.88,66.86,66.86,407614.0,55.0501,55.0584,55.0419,55.0419,407614.0
2019-05-03 14:10:00,66.86,66.88,66.86,66.87,230937.0,55.0419,55.0584,55.0419,55.0501,230937.0
2019-05-03 14:15:00,66.86,66.87,66.85,66.85,43946.0,55.0419,55.0501,55.0337,55.0337,43946.0
2019-05-03 14:20:00,66.86,66.86,66.84,66.85,53349.0,55.0419,55.0419,55.0254,55.0337,53349.0
2019-05-03 14:25:00,66.85,66.87,66.84,66.86,91321.0,55.0337,55.0501,55.0254,55.0419,91321.0
2019-05-03 14:30:00,66.85,66.86,66.84,66.86,108996.0,55.0337,55.0419,55.0254,55.0419,108996.0
2019-05-03 14:35:00,66.86,66.86,66.85,66.86,36005.0,55.0419,55.0419,55.0337,55.0419,36005.0
2019-05-03 14:40:00,66.86,66.88,66.85,66.88,254630.0,55.0419,55.0584,55.0337,55.0584,254630.0
2019-05-03 14:45:00,66.88,66.92,66.87,66.92,205928.0,55.0584,55.0913,55.0501,55.0913,205928.0
2019-05-03 14:50:00,66.91,66.92,66.88,66.89,121895.0,55.0831,55.0913,55.0584,55.0666,121895.0
2019-05-03 14:55:00,66.89,66.89,66.87,66.88,61332.0,55.0666,55.0666,55.0501,55.0584,61332.0
2019-05-03 15:00:00,66.88,66.88,66.85,66.86,372938.0,55.0584,55.0584,55.0337,55.0419,372938.0
2019-05-03 15:05:00,66.86,66.89,66.85,66.89,61256.0,55.0419,55.0666,55.0337,55.0666,61256.0
2019-05-03 15:10:00,66.89,66.89,66.86,66.88,266310.0,55.0666,55.0666,55.0419,55.0584,266310.0
2019-05-03 15:15:00,66.88,66.89,66.86,66.87,83757.0,55.0584,55.0666,55.0419,55.0501,83757.0
2019-05-03 15:20:00,66.87,66.9,66.86,66.89,59882.0,55.0501,55.0748,55.0419,55.0666,59882.0
2019-05-03 15:25:00,66.9,66.9,66.88,66.9,124394.0,55.0748,55.0748,55.0584,55.0748,124394.0
2019-05-03 15:30:00,66.9,66.93,66.89,66.92,150070.0,55.0748,55.0995,55.0666,55.0913,150070.0
2019-05-03 15:35:00,66.92,66.93,66.91,66.92,101032.0,55.0913,55.0995,55.0831,55.0913,101032.0
2019-05-03 15:40:00,66.93,66.93,66.9,66.91,392176.0,55.0995,55.0995,55.0748,55.0831,392176.0
2019-05-03 15:45:00,66.91,66.93,66.9,66.91,371129.0,55.0831,55.0995,55.0748,55.0831,371129.0
2019-05-03 15:50:00,66.91,66.96,66.9,66.95,786870.0,55.0831,55.1242,55.0748,55.116,786870.0
2019-05-03 15:55:00,66.95,66.99,66.94,66.98,2932544.0,55.116,55.1489,55.1078,55.1407,2932544.0
2019-05-06 09:30:00,65.51,65.68,65.5,65.68,870220.0,53.9305,54.0705,53.9223,54.0705,870220.0
2019-05-06 09:35:00,65.68,65.7,65.66,65.69,602828.0,54.0705,54.0869,54.054,54.0787,602828.0
2019-05-06 09:40:00,65.69,65.73,65.68,65.71,761428.0,54.0787,54.1116,54.0705,54.0952,761428.0
2019-05-06 09:45:00,65.71,65.73,65.68,65.69,349893.0,54.0952,54.1116,54.0705,54.0787,349893.0
2019-05-06 09:50:00,65.69,65.75,65.66,65.75,779599.0,54.0787,54.1281,54.054,54.1281,779599.0
2019-05-06 09:55:00,65.75,65.83,65.75,65.82,1984547.0,54.1281,54.194,54.1281,54.1857,1984547.0
2019-05-06 10:00:00,65.82,65.82,65.76,65.78,383375.0,54.1857,54.1857,54.1363,54.1528,383375.0
2019-05-06 10:05:00,65.78,65.81,65.75,65.81,587462.0,54.1528,54.1775,54.1281,54.1775,587462.0
2019-05-06 10:10:00,65.8,65.84,65.77,65.81,355779.0,54.1693,54.2022,54.1446,54.1775,355779.0
2019-05-06 10:15:00,65.81,65.84,65.79,65.82,174740.0,54.1775,54.2022,54.161,54.1857,174740.0
2019-05-06 10:20:00,65.82,65.85,65.82,65.83,571598.0,54.1857,54.2104,54.1857,54.194,571598.0
2019-05-06 10:25:00,65.84,65.84,65.8,65.82,244979.0,54.2022,54.2022,54.1693,54.1857,244979.0
2019-05-06 10:30:00,65.82,65.83,65.79,65.81,312738.0,54.1857,54.194,54.161,54.1775,312738.0
2019-05-06 10:35:00,65.81,65.85,65.81,65.84,134636.0,54.1775,54.2104,54.1775,54.2022,134636.0
2019-05-06 10:40:00,65.84,65.88,65.82,65.82,81073.0,54.2022,54.2351,54.1857,54.1857,81073.0
2019-05-06 10:45:00,65.83,65.9,65.82,65.89,734814.0,54.194,54.2516,54.1857,54.2434,734814.0
2019-05-06 10:50:00,65.88,65.94,65.88,65.91,224015.0,54.2351,54.2845,54.2351,54.2598,224015.0
2019-05-06 10:55:00,65.91,65.97,65.9,65.97,87670.0,54.2598,54.3092,54.2516,54.3092,87670.0
2019-05-06 11:00:00,65.96,65.97,65.91,65.93,764855.0,54.301,54.3092,54.2598,54.2763,764855.0
2019-05-06 11:05:00,65.93,65.94,65.89,65.91,199769.0,54.2763,54.2845,54.2434,54.2598,199769.0
2019-05-06 11:10:00,65.92,65.94,65.9,65.92,227898.0,54.2681,54.2845,54.2516,54.2681,227898.0
2019-05-06 11:15:00,65.92,65.98,65.92,65.98,75875.0,54.2681,54.3175,54.2681,54.3175,75875.0
2019-05-06 11:20:00,65.98,66.06,65.97,66.06,598125.0,54.3175,54.3833,54.3092,54.3833,598125.0
2019-05-06 11:25:00,66.06,66.13,66.05,66.11,142479.0,54.3833,54.4409,54.3751,54.4245,142479.0
2019-05-06 11:30:00,66.12,66.14,66.0,66.02,690372.0,54.4327,54.4492,54.3339,54.3504,690372.0
2019-05-06 11:35:00,66.02,66.07,66.02,66.07,237001.0,54.3504,54.3915,54.3504,54.3915,237001.0
2019-05-06 11:40:00,66.07,66.08,66.02,66.05,178837.0,54.3915,54.3998,54.3504,54.3751,178837.0
2019-05-06 11:45:00,66.04,66.1,66.04,66.04,268958.0,54.3668,54.4162,54.3668,54.3668,268958.0
2019-05-06 11:50:00,66.04,66.04,65.99,66.01,364280.0,54.3668,54.3668,54.3257,54.3421,364280.0
2019-05-06 11:55:00,66.01,66.03,65.98,66.0,522629.0,54.3421,54.3586,54.3175,54.3339,522629.0
2019-05-06 12:00:00,66.01,66.02,65.99,66.0,131758.0,54.3421,54.3504,54.3257,54.3339,131758.0
2019-05-06 12:05:00,66.0,66.02,65.99,66.01,127761.0,54.3339,54.3504,54.3257,54.3421,127761.0
2019-05-06 12:10:00,66.01,66.03,65.99,66.03,108441.0,54.3421,54.3586,54.3257,54.3586,108441.0
2019-05-06 12:15:00,66.03,66.04,66.01,66.04,152953.0,54.3586,54.3668,54.3421,54.3668,152953.0
2019-05-06 12:20:00,66.04,66.05,66.03,66.04,100978.0,54.3668,54.3751,54.3586,54.3668,100978.0
2019-05-06 12:25:00,66.03,66.04,66.0,66.01,114345.0,54.3586,54.3668,54.3339,54.3421,114345.0
2019-05-06 12:30:00,66.02,66.05,66.01,66.02,157149.0,54.3504,54.3751,54.3421,54.3504,157149.0
2019-05-06 12:35:00,66.02,66.07,66.02,66.06,152440.0,54.3504,54.3915,54.3504,54.3833,152440.0
2019-05-06 12:40:00,66.06,66.07,66.02,66.03,266226.0,54.3833,54.3915,54.3504,54.3586,266226.0
2019-05-06 12:45:00,66.03,66.04,66.0,66.01,95757.0,54.3586,54.3668,54.3339,54.3421,95757.0
2019-05-06 12:50:00,66.01,66.03,65.99,66.0,284138.0,54.3421,54.3586,54.3257,54.3339,284138.0
2019-05-06 12:55:00,66.0,66.04,66.0,66.0,59401.0,54.3339,54.3668,54.3339,54.3339,59401.0
2019-05-06 13:00:00,66.01,66.02,65.98,66.02,60448.0,54.3421,54.3504,54.3175,54.3504,60448.0
2019-05-06 13:05:00,66.03,66.06,66.01,66.03,191711.0,54.3586,54.3833,54.3421,54.3586,191711.0
2019-05-06 13:10:00,66.03,66.06,66.02,66.05,232730.0,54.3586,54.3833,54.3504,54.3751,232730.0
2019-05-06 13:15:00,66.05,66.08,66.04,66.07,65176.0,54.3751,54.3998,54.3668,54.3915,65176.0
2019-05-06 13:20:00,66.07,66.08,66.05,66.07,56699.0,54.3915,54.3998,54.3751,54.3915,56699.0
2019-05-06 13:25:00,66.07,66.09,66.07,66.09,32623.0,54.3915,54.408,54.3915,54.408,32623.0
2019-05-06 13:30:00,66.09,66.1,66.07,66.09,88685.0,54.408,54.4162,54.3915,54.408,88685.0
2019-05-06 13:35:00,66.09,66.1,66.08,66.09,35948.0,54.408,54.4162,54.3998,54.408,35948.0
2019-05-06 13:40:00,66.09,66.1,66.08,66.09,89362.0,54.408,54.4162,54.3998,54.408,89362.0
2019-05-06 13:45:00,66.09,66.12,66.09,66.11,63191.0,54.408,54.4327,54.408,54.4245,63191.0
2019-05-06 13:50:00,66.12,66.13,66.1,66.12,70972.0,54.4327,54.4409,54.4162,54.4327,70972.0
2019-05-06 13:55:00,66.12,66.14,66.11,66.14,46548.0,54.4327,54.4492,54.4245,54.4492,46548.0
2019-05-06 14:00:00,66.13,66.13,66.12,66.12,34516.0,54.4409,54.4409,54.4327,54.4327,34516.0
2019-05-06 14:05:00,66.13,66.15,66.11,66.15,53002.0,54.4409,54.4574,54.4245,54.4574,53002.0
2019-05-06 14:10:00,66.14,66.16,66.14,66.15,95771.0,54.4492,54.4656,54.4492,54.4574,95771.0
2019-05-06 14:15:00,66.14,66.17,66.14,66.17,130460.0,54.4492,54.4739,54.4492,54.4739,130460.0
2019-05-06 14:20:00,66.17,66.18,66.14,66.14,33970.0,54.4739,54.4821,54.4492,54.4492,33970.0
2019-05-06 14:25:00,66.15,66.18,66.14,66.17,30215.0,54.4574,54.4821,54.4492,54.4739,30215.0
2019-05-06 14:30:00,66.17,66.18,66.15,66.16,69916.0,54.4739,54.4821,54.4574,54.4656,69916.0
2019-05-06 14:35:00,66.16,66.2,66.16,66.2,99970.0,54.4656,54.4986,54.4656,54.4986,99970.0
2019-05-06 14:40:00,66.2,66.21,66.17,66.2,79205.0,54.4986,54.5068,54.4739,54.4986,79205.0
2019-05-06 14:45:00,66.2,66.26,66.2,66.25,58373.0,54.4986,54.548,54.4986,54.5397,58373.0
2019-05-06 14:50:00,66.25,66.28,66.24,66.27,198835.0,54.5397,54.5644,54.5315,54.5562,198835.0
2019-05-06 14:55:00,66.27,66.29,66.26,66.28,175212.0,54.5562,54.5727,54.548,54.5644,175212.0
2019-05-06 15:00:00,66.28,66.3,66.27,66.28,276603.0,54.5644,54.5809,54.5562,54.5644,276603.0
2019-05-06 15:05:00,66.28,66.3,66.27,66.29,60241.0,54.5644,54.5809,54.5562,54.5727,60241.0
2019-05-06 15:10:00,66.29,66.3,66.25,66.26,103622.0,54.5727,54.5809,54.5397,54.548,103622.0
2019-05-06 15:15:00,66.26,66.27,66.25,66.26,84882.0,54.548,54.5562,54.5397,54.548,84882.0
2019-05-06 15:20:00,66.26,66.29,66.25,66.28,141209.0,54.548,54.5727,54.5397,54.5644,141209.0
2019-05-06 15:25:00,66.28,66.31,66.27,66.28,167328.0,54.5644,54.5891,54.5562,54.5644,167328.0
2019-05-06 15:30:00,66.28,66.31,66.26,66.31,287181.0,54.5644,54.5891,54.548,54.5891,287181.0
2019-05-06 15:35:00,66.31,66.32,66.29,66.31,190209.0,54.5891,54.5974,54.5727,54.5891,190209.0
2019-05-06 15:40:00,66.31,66.31,66.27,66.28,352845.0,54.5891,54.5891,54.5562,54.5644,352845.0
2019-05-06 15:45:00,66.27,66.3,66.26,66.3,417556.0,54.5562,54.5809,54.548,54.5809,417556.0
2019-05-06 15:50:00,66.3,66.32,66.27,66.28,509947.0,54.5809,54.5974,54.5562,54.5644,509947.0
2019-05-06 15:55:00,66.27,66.28,66.22,66.24,2101052.0,54.5562,54.5644,54.515,54.5315,2101052.0
2019-05-07 09:30:00,65.63,65.67,65.61,65.67,432456.0,54.0293,54.0622,54.0129,54.0622,432456.0
2019-05-07 09:35:00,65.67,65.69,65.63,65.68,289729.0,54.0622,54.0787,54.0293,54.0705,289729.0
2019-05-07 09:40:00,65.69,65.69,65.58,65.59,527803.0,54.0787,54.0787,53.9882,53.9964,527803.0
2019-05-07 09:45:00,65.59,65.63,65.52,65.53,294494.0,53.9964,54.0293,53.9388,53.947,294494.0
2019-05-07 09:50:00,65.53,65.53,65.48,65.49,615435.0,53.947,53.947,53.9058,53.9141,615435.0
2019-05-07 09:55:00,65.5,65.55,65.49,65.51,505738.0,53.9223,53.9635,53.9141,53.9305,505738.0
2019-05-07 10:00:00,65.5,65.51,65.4,65.41,433134.0,53.9223,53.9305,53.84,53.8482,433134.0
2019-05-07 10:05:00,65.4,65.45,65.37,65.4,553930.0,53.84,53.8811,53.8153,53.84,553930.0
2019-05-07 10:10:00,65.4,65.4,65.34,65.35,301817.0,53.84,53.84,53.7906,53.7988,301817.0
2019-05-07 10:15:00,65.35,65.36,65.28,65.35,864926.0,53.7988,53.807,53.7412,53.7988,864926.0
2019-05-07 10:20:00,65.35,65.41,65.33,65.39,502833.0,53.7988,53.8482,53.7823,53.8317,502833.0
2019-05-07 10:25:00,65.38,65.45,65.35,65.44,418995.0,53.8235,53.8811,53.7988,53.8729,418995.0
2019-05-07 10:30:00,65.44,65.45,65.34,65.34,269190.0,53.8729,53.8811,53.7906,53.7906,269190.0
2019-05-07 10:35:00,65.34,65.39,65.27,65.3,276143.0,53.7906,53.8317,53.7329,53.7576,276143.0
2019-05-07 10:40:00,65.3,65.3,65.24,65.25,374216.0,53.7576,53.7576,53.7083,53.7165,374216.0
2019-05-07 10:45:00,65.24,65.32,65.23,65.27,373372.0,53.7083,53.7741,53.7,53.7329,373372.0
2019-05-07 10:50:00,65.27,65.28,65.23,65.27,260289.0,53.7329,53.7412,53.7,53.7329,260289.0
2019-05-07 10:55:00,65.26,65.3,65.23,65.24,322771.0,53.7247,53.7576,53.7,53.7083,322771.0
2019-05-07 11:00:00,65.24,65.26,65.19,65.2,786584.0,53.7083,53.7247,53.6671,53.6753,786584.0
2019-05-07 11:05:00,65.19,65.3,65.19,65.3,246945.0,53.6671,53.7576,53.6671,53.7576,246945.0
2019-05-07 11:10:00,65.29,65.3,65.24,65.28,102071.0,53.7494,53.7576,53.7083,53.7412,102071.0
2019-05-07 11:15:00,65.28,65.29,65.21,65.25,190289.0,53.7412,53.7494,53.6836,53.7165,190289.0
2019-05-07 11:20:00,65.24,65.25,65.19,65.2,104720.0,53.7083,53.7165,53.6671,53.6753,104720.0
2019-05-07 11:25:00,65.2,65.28,65.18,65.21,826113.0,53.6753,53.7412,53.6589,53.6836,826113.0
2019-05-07 11:30:00,65.22,65.29,65.21,65.25,442210.0,53.6918,53.7494,53.6836,53.7165,442210.0
2019-05-07 11:35:00,65.25,65.26,65.15,65.25,326084.0,53.7165,53.7247,53.6342,53.7165,326084.0
2019-05-07 11:40:00,65.25,65.35,65.18,65.19,410805.0,53.7165,53.7988,53.6589,53.6671,410805.0
2019-05-07 11:45:00,65.18,65.22,65.16,65.18,407454.0,53.6589,53.6918,53.6424,53.6589,407454.0
2019-05-07 11:50:00,65.18,65.18,65.11,65.16,536586.0,53.6589,53.6589,53.6012,53.6424,536586.0
2019-05-07 11:55:00,65.17,65.17,65.09,65.13,286029.0,53.6506,53.6506,53.5848,53.6177,286029.0
2019-05-07 12:00:00,65.12,65.12,65.07,65.12,138213.0,53.6095,53.6095,53.5683,53.6095,138213.0
2019-05-07 12:05:00,65.11,65.18,65.11,65.12,1026144.0,53.6012,53.6589,53.6012,53.6095,1026144.0
2019-05-07 12:10:00,65.13,65.15,65.1,65.11,40351.0,53.6177,53.6342,53.593,53.6012,40351.0
2019-05-07 12:15:00,65.09,65.14,65.09,65.12,77015.0,53.5848,53.6259,53.5848,53.6095,77015.0
2019-05-07 12:20:00,65.12,65.2,65.12,65.18,661097.0,53.6095,53.6753,53.6095,53.6589,661097.0
2019-05-07 12:25:00,65.18,65.22,65.18,65.2,51267.0,53.6589,53.6918,53.6589,53.6753,51267.0
2019-05-07 12:30:00,65.21,65.23,65.17,65.17,130404.0,53.6836,53.7,53.6506,53.6506,130404.0
2019-05-07 12:35:00,65.18,65.22,65.16,65.17,184764.0,53.6589,53.6918,53.6424,53.6506,184764.0
2019-05-07 12:40:00,65.17,65.17,65.13,65.15,106619.0,53.6506,53.6506,53.6177,53.6342,106619.0
2019-05-07 12:45:00,65.14,65.18,65.13,65.17,73388.0,53.6259,53.6589,53.6177,53.6506,73388.0
2019-05-07 12:50:00,65.17,65.23,65.17,65.21,448106.0,53.6506,53.7,53.6506,53.6836,448106.0
2019-05-07 12:55:00,65.2,65.21,65.14,65.14,59292.0,53.6753,53.6836,53.6259,53.6259,59292.0
2019-05-07 13:00:00,65.14,65.16,65.1,65.1,178698.0,53.6259,53.6424,53.593,53.593,178698.0
2019-05-07 13:05:00,65.1,65.11,65.05,65.06,146878.0,53.593,53.6012,53.5518,53.5601,146878.0
2019-05-07 13:10:00,65.07,65.1,65.05,65.08,163203.0,53.5683,53.593,53.5518,53.5765,163203.0
2019-05-07 13:15:00,65.08,65.09,65.05,65.06,162362.0,53.5765,53.5848,53.5518,53.5601,162362.0
2019-05-07 13:20:00,65.06,65.08,65.04,65.04,168947.0,53.5601,53.5765,53.5436,53.5436,168947.0
2019-05-07 13:25:00,65.04,65.05,65.0,65.02,132935.0,53.5436,53.5518,53.5107,53.5271,132935.0
2019-05-07 13:30:00,65.01,65.04,64.97,65.02,347256.0,53.5189,53.5436,53.486,53.5271,347256.0
2019-05-07 13:35:00,65.02,65.03,64.98,65.03,113726.0,53.5271,53.5354,53.4942,53.5354,113726.0
2019-05-07 13:40:00,65.02,65.04,64.97,64.98,276697.0,53.5271,53.5436,53.486,53.4942,276697.0
2019-05-07 13:45:00,64.98,65.04,64.98,65.03,261581.0,53.4942,53.5436,53.4942,53.5354,261581.0
2019-05-07 13:50:00,65.04,65.07,65.03,65.05,313176.0,53.5436,53.5683,53.5354,53.5518,313176.0
2019-05-07 13:55:00,65.05,65.07,65.01,65.01,106472.0,53.5518,53.5683,53.5189,53.5189,106472.0
2019-05-07 14:00:00,65.02,65.04,64.96,64.97,197997.0,53.5271,53.5436,53.4777,53.486,197997.0
2019-05-07 14:05:00,64.97,65.05,64.95,65.01,451427.0,53.486,53.5518,53.4695,53.5189,451427.0
2019-05-07 14:10:00,65.01,65.02,64.95,64.97,158400.0,53.5189,53.5271,53.4695,53.486,158400.0
2019-05-07 14:15:00,64.98,65.01,64.94,64.98,370085.0,53.4942,53.5189,53.4613,53.4942,370085.0
2019-05-07 14:20:00,64.98,65.02,64.94,64.95,187215.0,53.4942,53.5271,53.4613,53.4695,187215.0
2019-05-07 14:25:00,64.95,64.97,64.91,64.92,539528.0,53.4695,53.486,53.4366,53.4448,539528.0
2019-05-07 14:30:00,64.92,64.94,64.87,64.88,278266.0,53.4448,53.4613,53.4037,53.4119,278266.0
2019-05-07 14:35:00,64.88,64.91,64.86,64.89,241850.0,53.4119,53.4366,53.3954,53.4201,241850.0
2019-05-07 14:40:00,64.9,64.94,64.89,64.9,497502.0,53.4284,53.4613,53.4201,53.4284,497502.0
2019-05-07 14:45:00,64.9,64.95,64.89,64.92,208174.0,53.4284,53.4695,53.4201,53.4448,208174.0
2019-05-07 14:50:00,64.92,65.0,64.91,65.0,268271.0,53.4448,53.5107,53.4366,53.5107,268271.0
2019-05-07 14:55:00,65.0,65.0,64.96,64.96,203467.0,53.5107,53.5107,53.4777,53.4777,203467.0
2019-05-07 15:00:00,64.97,64.99,64.95,64.97,211636.0,53.486,53.5024,53.4695,53.486,211636.0
2019-05-07 15:05:00,64.97,64.99,64.91,64.98,354414.0,53.486,53.5024,53.4366,53.4942,354414.0
2019-05-07 15:10:00,64.98,65.03,64.97,64.99,155784.0,53.4942,53.5354,53.486,53.5024,155784.0
2019-05-07 15:15:00,65.0,65.04,64.99,65.0,143999.0,53.5107,53.5436,53.5024,53.5107,143999.0
2019-05-07 15:20:00,65.01,65.04,64.97,64.99,93596.0,53.5189,53.5436,53.486,53.5024,93596.0
2019-05-07 15:25:00,64.99,65.0,64.96,64.97,214908.0,53.5024,53.5107,53.4777,53.486,214908.0
2019-05-07 15:30:00,64.96,64.99,64.92,64.94,205688.0,53.4777,53.5024,53.4448,53.4613,205688.0
2019-05-07 15:35:00,64.93,64.95,64.9,64.92,217957.0,53.453,53.4695,53.4284,53.4448,217957.0
2019-05-07 15:40:00,64.92,65.03,64.9,65.02,392553.0,53.4448,53.5354,53.4284,53.5271,392553.0
2019-05-07 15:45:00,65.03,65.05,64.99,65.04,377497.0,53.5354,53.5518,53.5024,53.5436,377497.0
2019-05-07 15:50:00,65.05,65.11,65.03,65.09,1072054.0,53.5518,53.6012,53.5354,53.5848,1072054.0
2019-05-07 15:55:00,65.1,65.14,65.05,65.08,2766643.0,53.593,53.6259,53.5518,53.5765,2766643.0
2019-05-08 09:30:00,65.09,65.12,64.98,65.01,427015.0,53.5848,53.6095,53.4942,53.5189,427015.0
2019-05-08 09:35:00,65.01,65.03,64.96,65.01,870033.0,53.5189,53.5354,53.4777,53.5189,870033.0
2019-05-08 09:40:00,65.01,65.11,64.98,65.07,872209.0,53.5189,53.6012,53.4942,53.5683,872209.0
2019-05-08 09:45:00,65.08,65.18,65.07,65.14,685636.0,53.5765,53.6589,53.5683,53.6259,685636.0
2019-05-08 09:50:00,65.15,65.16,65.1,65.11,476096.0,53.6342,53.6424,53.593,53.6012,476096.0
2019-05-08 09:55:00,65.11,65.16,65.07,65.12,981718.0,53.6012,53.6424,53.5683,53.6095,981718.0
2019-05-08 10:00:00,65.13,65.15,65.08,65.08,282613.0,53.6177,53.6342,53.5765,53.5765,282613.0
2019-05-08 10:05:00,65.08,65.14,65.08,65.13,236230.0,53.5765,53.6259,53.5765,53.6177,236230.0
2019-05-08 10:10:00,65.12,65.15,65.06,65.14,116056.0,53.6095,53.6342,53.5601,53.6259,116056.0
2019-05-08 10:15:00,65.13,65.16,65.13,65.15,240573.0,53.6177,53.6424,53.6177,53.6342,240573.0
2019-05-08 10:20:00,65.15,65.17,65.08,65.12,751129.0,53.6342,53.6506,53.5765,53.6095,751129.0
2019-05-08 10:25:00,65.11,65.12,65.07,65.08,161568.0,53.6012,53.6095,53.5683,53.5765,161568.0
2019-05-08 10:30:00,65.08,65.12,65.04,65.06,111114.0,53.5765,53.6095,53.5436,53.5601,111114.0
2019-05-08 10:35:00,65.06,65.1,65.06,65.1,599988.0,53.5601,53.593,53.5601,53.593,599988.0
2019-05-08 10:40:00,65.1,65.15,65.09,65.15,423722.0,53.593,53.6342,53.5848,53.6342,423722.0
2019-05-08 10:45:00,65.14,65.17,65.1,65.11,214168.0,53.6259,53.6506,53.593,53.6012,214168.0
2019-05-08 10:50:00,65.11,65.15,65.1,65.12,901098.0,53.6012,53.6342,53.593,53.6095,901098.0
2019-05-08 10:55:00,65.12,65.28,65.07,65.27,2202374.0,53.6095,53.7412,53.5683,53.7329,2202374.0
2019-05-08 11:00:00,65.27,65.32,65.22,65.31,1020290.0,53.7329,53.7741,53.6918,53.7659,1020290.0
2019-05-08 11:05:00,65.3,65.39,65.27,65.28,863869.0,53.7576,53.8317,53.7329,53.7412,863869.0
2019-05-08 11:10:00,65.29,65.31,65.25,65.28,494691.0,53.7494,53.7659,53.7165,53.7412,494691.0
2019-05-08 11:15:00,65.27,65.33,65.27,65.29,298482.0,53.7329,53.7823,53.7329,53.7494,298482.0
2019-05-08 11:20:00,65.29,65.33,65.26,65.29,1046496.0,53.7494,53.7823,53.7247,53.7494,1046496.0
2019-05-08 11:25:00,65.28,65.32,65.27,65.3,156841.0,53.7412,53.7741,53.7329,53.7576,156841.0
2019-05-08 11:30:00,65.29,65.31,65.18,65.26,1622950.0,53.7494,53.7659,53.6589,53.7247,1622950.0
2019-05-08 11:35:00,65.26,65.28,65.19,65.19,292688.0,53.7247,53.7412,53.6671,53.6671,292688.0
2019-05-08 11:40:00,65.19,65.22,65.17,65.18,146360.0,53.6671,53.6918,53.6506,53.6589,146360.0
2019-05-08 11:45:00,65.18,65.25,65.17,65.25,122829.0,53.6589,53.7165,53.6506,53.7165,122829.0
2019-05-08 11:50:00,65.25,65.26,65.22,65.24,100201.0,53.7165,53.7247,53.6918,53.7083,100201.0
2019-05-08 11:55:00,65.25,65.3,65.24,65.25,172678.0,53.7165,53.7576,53.7083,53.7165,172678.0
2019-05-08 12:00:00,65.25,65.26,65.21,65.22,219732.0,53.7165,53.7247,53.6836,53.6918,219732.0
2019-05-08 12:05:00,65.22,65.25,65.18,65.18,117840.0,53.6918,53.7165,53.6589,53.6589,117840.0
2019-05-08 12:10:00,65.18,65.2,65.13,65.14,71592.0,53.6589,53.6753,53.6177,53.6259,71592.0
2019-05-08 12:15:00,65.13,65.17,65.12,65.16,87497.0,53.6177,53.6506,53.6095,53.6424,87497.0
2019-05-08 12:20:00,65.16,65.19,65.14,65.17,75433.0,53.6424,53.6671,53.6259,53.6506,75433.0
2019-05-08 12:25:00,65.16,65.2,65.15,65.2,41337.0,53.6424,53.6753,53.6342,53.6753,41337.0
2019-05-08 12:30:00,65.2,65.23,65.18,65.23,57078.0,53.6753,53.7,53.6589,53.7,57078.0
2019-05-08 12:35:00,65.22,65.25,65.21,65.24,122228.0,53.6918,53.7165,53.6836,53.7083,122228.0
2019-05-08 12:40:00,65.23,65.25,65.22,65.25,174567.0,53.7,53.7165,53.6918,53.7165,174567.0
2019-05-08 12:45:00,65.25,65.28,65.24,65.24,80826.0,53.7165,53.7412,53.7083,53.7083,80826.0
2019-05-08 12:50:00,65.25,65.29,65.25,65.28,73294.0,53.7165,53.7494,53.7165,53.7412,73294.0
2019-05-08 12:55:00,65.28,65.3,65.27,65.29,33866.0,53.7412,53.7576,53.7329,53.7494,33866.0
2019-05-08 13:00:00,65.3,65.3,65.25,65.28,178389.0,53.7576,53.7576,53.7165,53.7412,178389.0
2019-05-08 13:05:00,65.28,65.3,65.27,65.28,238545.0,53.7412,53.7576,53.7329,53.7412,238545.0
2019-05-08 13:10:00,65.28,65.29,65.26,65.26,130343.0,53.7412,53.7494,53.7247,53.7247,130343.0
2019-05-08 13:15:00,65.27,65.28,65.24,65.25,102325.0,53.7329,53.7412,53.7083,53.7165,102325.0
2019-05-08 13:20:00,65.25,65.29,65.25,65.27,71321.0,53.7165,53.7494,53.7165,53.7329,71321.0
2019-05-08 13:25:00,65.28,65.28,65.26,65.27,300979.0,53.7412,53.7412,53.7247,53.7329,300979.0
2019-05-08 13:30:00,65.27,65.3,65.25,65.28,40487.0,53.7329,53.7576,53.7165,53.7412,40487.0
2019-05-08 13:35:00,65.29,65.29,65.24,65.27,464291.0,53.7494,53.7494,53.7083,53.7329,464291.0
2019-05-08 13:40:00,65.26,65.29,65.25,65.28,52145.0,53.7247,53.7494,53.7165,53.7412,52145.0
2019-05-08 13:45:00,65.28,65.29,65.24,65.26,79446.0,53.7412,53.7494,53.7083,53.7247,79446.0
2019-05-08 13:50:00,65.26,65.28,65.25,65.25,54826.0,53.7247,53.7412,53.7165,53.7165,54826.0
2019-05-08 13:55:00,65.26,65.27,65.25,65.27,38604.0,53.7247,53.7329,53.7165,53.7329,38604.0
2019-05-08 14:00:00,65.27,65.28,65.24,65.25,101704.0,53.7329,53.7412,53.7083,53.7165,101704.0
2019-05-08 14:05:00,65.25,65.26,65.24,65.26,176652.0,53.7165,53.7247,53.7083,53.7247,176652.0
2019-05-08 14:10:00,65.25,65.26,65.21,65.22,183726.0,53.7165,53.7247,53.6836,53.6918,183726.0
2019-05-08 14:15:00,65.23,65.25,65.22,65.24,45120.0,53.7,53.7165,53.6918,53.7083,45120.0
2019-05-08 14:20:00,65.23,65.26,65.23,65.26,179021.0,53.7,53.7247,53.7,53.7247,179021.0
2019-05-08 14:25:00,65.27,65.28,65.25,65.26,37859.0,53.7329,53.7412,53.7165,53.7247,37859.0
2019-05-08 14:30:00,65.27,65.29,65.27,65.28,47454.0,53.7329,53.7494,53.7329,53.7412,47454.0
2019-05-08 14:35:00,65.28,65.29,65.27,65.28,102513.0,53.7412,53.7494,53.7329,53.7412,102513.0
2019-05-08 14:40:00,65.28,65.3,65.27,65.29,39293.0,53.7412,53.7576,53.7329,53.7494,39293.0
2019-05-08 14:45:00,65.29,65.3,65.26,65.28,101445.0,53.7494,53.7576,53.7247,53.7412,101445.0
2019-05-08 14:50:00,65.27,65.29,65.26,65.28,44488.0,53.7329,53.7494,53.7247,53.7412,44488.0
2019-05-08 14:55:00,65.27,65.27,65.25,65.27,53779.0,53.7329,53.7329,53.7165,53.7329,53779.0
2019-05-08 15:00:00,65.28,65.31,65.28,65.29,133124.0,53.7412,53.7659,53.7412,53.7494,133124.0
2019-05-08 15:05:00,65.29,65.3,65.27,65.29,205035.0,53.7494,53.7576,53.7329,53.7494,205035.0
2019-05-08 15:10:00,65.29,65.31,65.27,65.31,71643.0,53.7494,53.7659,53.7329,53.7659,71643.0
2019-05-08 15:15:00,65.31,65.33,65.29,65.31,63034.0,53.7659,53.7823,53.7494,53.7659,63034.0
2019-05-08 15:20:00,65.31,65.34,65.31,65.32,73971.0,53.7659,53.7906,53.7659,53.7741,73971.0
2019-05-08 15:25:00,65.32,65.33,65.31,65.32,61476.0,53.7741,53.7823,53.7659,53.7741,61476.0
2019-05-08 15:30:00,65.33,65.34,65.3,65.3,43676.0,53.7823,53.7906,53.7576,53.7576,43676.0
2019-05-08 15:35:00,65.31,65.33,65.3,65.31,69088.0,53.7659,53.7823,53.7576,53.7659,69088.0
2019-05-08 15:40:00,65.31,65.32,65.29,65.3,233173.0,53.7659,53.7741,53.7494,53.7576,233173.0
2019-05-08 15:45:00,65.3,65.3,65.23,65.24,514177.0,53.7576,53.7576,53.7,53.7083,514177.0
2019-05-08 15:50:00,65.23,65.24,65.17,65.18,826575.0,53.7,53.7083,53.6506,53.6589,826575.0
2019-05-08 15:55:00,65.17,65.18,65.13,65.16,2390699.0,53.6506,53.6589,53.6177,53.6424,2390699.0
2019-05-09 09:30:00,64.44,64.5,64.39,64.46,1093745.0,53.0497,53.0991,53.0085,53.0661,1093745.0
2019-05-09 09:35:00,64.45,64.49,64.4,64.47,327454.0,53.0579,53.0908,53.0167,53.0744,327454.0
2019-05-09 09:40:00,64.46,64.47,64.41,64.42,324672.0,53.0661,53.0744,53.025,53.0332,324672.0
2019-05-09 09:45:00,64.42,64.43,64.39,64.41,842745.0,53.0332,53.0414,53.0085,53.025,842745.0
2019-05-09 09:50:00,64.4,64.41,64.35,64.37,774560.0,53.0167,53.025,52.9756,52.992,774560.0
2019-05-09 09:55:00,64.37,64.54,64.37,64.51,503829.0,52.992,53.132,52.992,53.1073,503829.0
2019-05-09 10:00:00,64.5,64.51,64.44,64.45,175537.0,53.0991,53.1073,53.0497,53.0579,175537.0
2019-05-09 10:05:00,64.45,64.51,64.44,64.48,529078.0,53.0579,53.1073,53.0497,53.0826,529078.0
2019-05-09 10:10:00,64.48,64.51,64.44,64.45,168910.0,53.0826,53.1073,53.0497,53.0579,168910.0
2019-05-09 10:15:00,64.45,64.48,64.4,64.41,355290.0,53.0579,53.0826,53.0167,53.025,355290.0
2019-05-09 10:20:00,64.41,64.42,64.37,64.39,218252.0,53.025,53.0332,52.992,53.0085,218252.0
2019-05-09 10:25:00,64.38,64.4,64.35,64.38,380303.0,53.0003,53.0167,52.9756,53.0003,380303.0
2019-05-09 10:30:00,64.37,64.4,64.34,64.36,239538.0,52.992,53.0167,52.9673,52.9838,239538.0
2019-05-09 10:35:00,64.37,64.39,64.3,64.31,129936.0,52.992,53.0085,52.9344,52.9426,129936.0
2019-05-09 10:40:00,64.3,64.39,64.28,64.35,313592.0,52.9344,53.0085,52.9179,52.9756,313592.0
2019-05-09 10:45:00,64.35,64.44,64.34,64.43,528819.0,52.9756,53.0497,52.9673,53.0414,528819.0
2019-05-09 10:50:00,64.44,64.45,64.35,64.36,111681.0,53.0497,53.0579,52.9756,52.9838,111681.0
2019-05-09 10:55:00,64.35,64.36,64.28,64.3,143456.0,52.9756,52.9838,52.9179,52.9344,143456.0
2019-05-09 11:00:00,64.29,64.35,64.28,64.31,189603.0,52.9262,52.9756,52.9179,52.9426,189603.0
2019-05-09 11:05:00,64.31,64.33,64.27,64.32,241378.0,52.9426,52.9591,52.9097,52.9509,241378.0
2019-05-09 11:10:00,64.32,64.38,64.29,64.38,642102.0,52.9509,53.0003,52.9262,53.0003,642102.0
2019-05-09 11:15:00,64.37,64.39,64.31,64.31,428661.0,52.992,53.0085,52.9426,52.9426,428661.0
2019-05-09 11:20:00,64.31,64.34,64.26,64.28,201504.0,52.9426,52.9673,52.9015,52.9179,201504.0
2019-05-09 11:25:00,64.28,64.3,64.23,64.25,723299.0,52.9179,52.9344,52.8768,52.8932,723299.0
2019-05-09 11:30:00,64.25,64.35,64.24,64.34,647396.0,52.8932,52.9756,52.885,52.9673,647396.0
2019-05-09 11:35:00,64.33,64.37,64.32,64.33,339072.0,52.9591,52.992,52.9509,52.9591,339072.0
2019-05-09 11:40:00,64.33,64.39,64.3,64.37,331375.0,52.9591,53.0085,52.9344,52.992,331375.0
2019-05-09 11:45:00,64.38,64.4,64.35,64.39,256830.0,53.0003,53.0167,52.9756,53.0085,256830.0
2019-05-09 11:50:00,64.39,64.48,64.37,64.44,161016.0,53.0085,53.0826,52.992,53.0497,161016.0
2019-05-09 11:55:00,64.44,64.47,64.42,64.43,419428.0,53.0497,53.0744,53.0332,53.0414,419428.0
2019-05-09 12:00:00,64.43,64.43,64.39,64.41,164014.0,53.0414,53.0414,53.0085,53.025,164014.0
2019-05-09 12:05:00,64.4,64.46,64.39,64.45,118678.0,53.0167,53.0661,53.0085,53.0579,118678.0
2019-05-09 12:10:00,64.46,64.47,64.43,64.45,176776.0,53.0661,53.0744,53.0414,53.0579,176776.0
2019-05-09 12:15:00,64.45,64.48,64.4,64.45,189700.0,53.0579,53.0826,53.0167,53.0579,189700.0
2019-05-09 12:20:00,64.45,64.47,64.44,64.44,57100.0,53.0579,53.0744,53.0497,53.0497,57100.0
2019-05-09 12:25:00,64.44,64.59,64.44,64.53,1628028.0,53.0497,53.1731,53.0497,53.1238,1628028.0
2019-05-09 12:30:00,64.54,64.63,64.54,64.62,641295.0,53.132,53.2061,53.132,53.1978,641295.0
2019-05-09 12:35:00,64.63,64.74,64.63,64.71,483448.0,53.2061,53.2966,53.2061,53.2719,483448.0
2019-05-09 12:40:00,64.72,64.8,64.67,64.68,375007.0,53.2802,53.346,53.239,53.2472,375007.0
2019-05-09 12:45:00,64.68,64.72,64.64,64.69,275342.0,53.2472,53.2802,53.2143,53.2555,275342.0
2019-05-09 12:50:00,64.69,64.77,64.67,64.74,107482.0,53.2555,53.3213,53.239,53.2966,107482.0
2019-05-09 12:55:00,64.75,64.75,64.7,64.71,138316.0,53.3049,53.3049,53.2637,53.2719,138316.0
2019-05-09 13:00:00,64.7,64.78,64.7,64.77,623065.0,53.2637,53.3296,53.2637,53.3213,623065.0
2019-05-09 13:05:00,64.76,64.78,64.7,64.72,439957.0,53.3131,53.3296,53.2637,53.2802,439957.0
2019-05-09 13:10:00,64.73,64.77,64.7,64.76,120004.0,53.2884,53.3213,53.2637,53.3131,120004.0
2019-05-09 13:15:00,64.77,64.78,64.7,64.74,192152.0,53.3213,53.3296,53.2637,53.2966,192152.0
2019-05-09 13:20:00,64.74,64.75,64.71,64.75,77361.0,53.2966,53.3049,53.2719,53.3049,77361.0
2019-05-09 13:25:00,64.75,64.78,64.74,64.75,259091.0,53.3049,53.3296,53.2966,53.3049,259091.0
2019-05-09 13:30:00,64.75,64.76,64.71,64.75,248764.0,53.3049,53.3131,53.2719,53.3049,248764.0
2019-05-09 13:35:00,64.75,64.8,64.73,64.79,54041.0,53.3049,53.346,53.2884,53.3378,54041.0
2019-05-09 13:40:00,64.8,64.81,64.78,64.8,36303.0,53.346,53.3543,53.3296,53.346,36303.0
2019-05-09 13:45:00,64.8,64.91,64.79,64.91,346334.0,53.346,53.4366,53.3378,53.4366,346334.0
2019-05-09 13:50:00,64.91,64.91,64.82,64.83,300415.0,53.4366,53.4366,53.3625,53.3707,300415.0
2019-05-09 13:55:00,64.83,64.86,64.82,64.84,36693.0,53.3707,53.3954,53.3625,53.379,36693.0
2019-05-09 14:00:00,64.84,64.88,64.81,64.81,289813.0,53.379,53.4119,53.3543,53.3543,289813.0
2019-05-09 14:05:00,64.81,64.84,64.79,64.82,121300.0,53.3543,53.379,53.3378,53.3625,121300.0
2019-05-09 14:10:00,64.83,64.84,64.8,64.83,89777.0,53.3707,53.379,53.346,53.3707,89777.0
2019-05-09 14:15:00,64.84,64.89,64.83,64.87,88593.0,53.379,53.4201,53.3707,53.4037,88593.0
2019-05-09 14:20:00,64.88,64.92,64.87,64.87,155987.0,53.4119,53.4448,53.4037,53.4037,155987.0
2019-05-09 14:25:00,64.87,64.88,64.83,64.87,117676.0,53.4037,53.4119,53.3707,53.4037,117676.0
2019-05-09 14:30:00,64.87,64.89,64.85,64.85,172242.0,53.4037,53.4201,53.3872,53.3872,172242.0
2019-05-09 14:35:00,64.86,64.89,64.85,64.86,72939.0,53.3954,53.4201,53.3872,53.3954,72939.0
2019-05-09 14:40:00,64.87,64.91,64.86,64.88,60970.0,53.4037,53.4366,53.3954,53.4119,60970.0
2019-05-09 14:45:00,64.87,64.89,64.83,64.84,204419.0,53.4037,53.4201,53.3707,53.379,204419.0
2019-05-09 14:50:00,64.84,64.87,64.83,64.86,176946.0,53.379,53.4037,53.3707,53.3954,176946.0
2019-05-09 14:55:00,64.84,64.86,64.75,64.76,446258.0,53.379,53.3954,53.3049,53.3131,446258.0
2019-05-09 15:00:00,64.76,64.77,64.7,64.74,623978.0,53.3131,53.3213,53.2637,53.2966,623978.0
2019-05-09 15:05:00,64.73,64.75,64.68,64.68,116129.0,53.2884,53.3049,53.2472,53.2472,116129.0
2019-05-09 15:10:00,64.69,64.74,64.68,64.74,163127.0,53.2555,53.2966,53.2472,53.2966,163127.0
2019-05-09 15:15:00,64.75,64.77,64.73,64.76,72905.0,53.3049,53.3213,53.2884,53.3131,72905.0
2019-05-09 15:20:00,64.76,64.78,64.74,64.75,56331.0,53.3131,53.3296,53.2966,53.3049,56331.0
2019-05-09 15:25:00,64.76,64.83,64.76,64.83,139141.0,53.3131,53.3707,53.3131,53.3707,139141.0
2019-05-09 15:30:00,64.83,64.91,64.81,64.89,237538.0,53.3707,53.4366,53.3543,53.4201,237538.0
2019-05-09 15:35:00,64.89,64.89,64.85,64.89,240932.0,53.4201,53.4201,53.3872,53.4201,240932.0
2019-05-09 15:40:00,64.89,64.89,64.82,64.84,564733.0,53.4201,53.4201,53.3625,53.379,564733.0
2019-05-09 15:45:00,64.84,64.88,64.78,64.78,715222.0,53.379,53.4119,53.3296,53.3296,715222.0
2019-05-09 15:50:00,64.79,64.82,64.78,64.81,305967.0,53.3378,53.3625,53.3296,53.3543,305967.0
2019-05-09 15:55:00,64.81,64.85,64.8,64.83,1647077.0,53.3543,53.3872,53.346,53.3707,1647077.0
2019-05-10 09:30:00,64.85,64.88,64.83,64.86,166736.0,53.3872,53.4119,53.3707,53.3954,166736.0
2019-05-10 09:35:00,64.82,64.91,64.82,64.9,155746.0,53.3625,53.4366,53.3625,53.4284,155746.0
2019-05-10 09:40:00,64.91,64.93,64.89,64.9,423482.0,53.4366,53.453,53.4201,53.4284,423482.0
2019-05-10 09:45:00,64.9,64.94,64.89,64.9,356677.0,53.4284,53.4613,53.4201,53.4284,356677.0
2019-05-10 09:50:00,64.9,64.91,64.85,64.87,462817.0,53.4284,53.4366,53.3872,53.4037,462817.0
2019-05-10 09:55:00,64.87,64.9,64.84,64.84,393116.0,53.4037,53.4284,53.379,53.379,393116.0
2019-05-10 10:00:00,64.84,64.85,64.76,64.76,251450.0,53.379,53.3872,53.3131,53.3131,251450.0
2019-05-10 10:05:00,64.76,64.79,64.75,64.77,104076.0,53.3131,53.3378,53.3049,53.3213,104076.0
2019-05-10 10:10:00,64.76,64.76,64.69,64.7,358699.0,53.3131,53.3131,53.2555,53.2637,358699.0
2019-05-10 10:15:00,64.69,64.7,64.64,64.69,1131526.0,53.2555,53.2637,53.2143,53.2555,1131526.0
2019-05-10 10:20:00,64.68,64.69,64.64,64.65,452625.0,53.2472,53.2555,53.2143,53.2225,452625.0
2019-05-10 10:25:00,64.65,64.72,64.64,64.66,319462.0,53.2225,53.2802,53.2143,53.2308,319462.0
2019-05-10 10:30:00,64.66,64.67,64.63,64.65,77332.0,53.2308,53.239,53.2061,53.2225,77332.0
2019-05-10 10:35:00,64.64,64.65,64.59,64.62,216617.0,53.2143,53.2225,53.1731,53.1978,216617.0
2019-05-10 10:40:00,64.62,64.62,64.51,64.54,253562.0,53.1978,53.1978,53.1073,53.132,253562.0
2019-05-10 10:45:00,64.53,64.59,64.53,64.55,169166.0,53.1238,53.1731,53.1238,53.1402,169166.0
2019-05-10 10:50:00,64.55,64.63,64.54,64.59,250396.0,53.1402,53.2061,53.132,53.1731,250396.0
2019-05-10 10:55:00,64.58,64.58,64.51,64.53,158936.0,53.1649,53.1649,53.1073,53.1238,158936.0
2019-05-10 11:00:00,64.52,64.55,64.47,64.54,457984.0,53.1155,53.1402,53.0744,53.132,457984.0
2019-05-10 11:05:00,64.54,64.6,64.53,64.55,707859.0,53.132,53.1814,53.1238,53.1402,707859.0
2019-05-10 11:10:00,64.55,64.61,64.55,64.6,419550.0,53.1402,53.1896,53.1402,53.1814,419550.0
2019-05-10 11:15:00,64.6,64.65,64.56,64.64,541096.0,53.1814,53.2225,53.1484,53.2143,541096.0
2019-05-10 11:20:00,64.64,64.69,64.63,64.69,152894.0,53.2143,53.2555,53.2061,53.2555,152894.0
2019-05-10 11:25:00,64.69,64.74,64.66,64.67,492028.0,53.2555,53.2966,53.2308,53.239,492028.0
2019-05-10 11:30:00,64.67,64.67,64.57,64.59,676910.0,53.239,53.239,53.1567,53.1731,676910.0
2019-05-10 11:35:00,64.59,64.72,64.57,64.68,422981.0,53.1731,53.2802,53.1567,53.2472,422981.0
2019-05-10 11:40:00,64.69,64.69,64.57,64.63,498003.0,53.2555,53.2555,53.1567,53.2061,498003.0
2019-05-10 11:45:00,64.62,64.65,64.59,64.6,597611.0,53.1978,53.2225,53.1731,53.1814,597611.0
2019-05-10 11:50:00,64.59,64.71,64.57,64.7,943141.0,53.1731,53.2719,53.1567,53.2637,943141.0
2019-05-10 11:55:00,64.69,64.73,64.59,64.67,1403203.0,53.2555,53.2884,53.1731,53.239,1403203.0
2019-05-10 12:00:00,64.67,64.74,64.67,64.73,157529.0,53.239,53.2966,53.239,53.2884,157529.0
2019-05-10 12:05:00,64.73,64.74,64.68,64.68,243467.0,53.2884,53.2966,53.2472,53.2472,243467.0
2019-05-10 12:10:00,64.69,64.78,64.69,64.76,247291.0,53.2555,53.3296,53.2555,53.3131,247291.0
2019-05-10 12:15:00,64.76,64.85,64.76,64.84,444578.0,53.3131,53.3872,53.3131,53.379,444578.0
2019-05-10 12:20:00,64.84,64.86,64.81,64.84,211805.0,53.379,53.3954,53.3543,53.379,211805.0
2019-05-10 12:25:00,64.84,64.89,64.83,64.88,155777.0,53.379,53.4201,53.3707,53.4119,155777.0
2019-05-10 12:30:00,64.88,64.98,64.87,64.95,369336.0,53.4119,53.4942,53.4037,53.4695,369336.0
2019-05-10 12:35:00,64.94,64.95,64.92,64.94,85955.0,53.4613,53.4695,53.4448,53.4613,85955.0
2019-05-10 12:40:00,64.94,64.95,64.89,64.94,356212.0,53.4613,53.4695,53.4201,53.4613,356212.0
2019-05-10 12:45:00,64.94,64.94,64.88,64.89,83813.0,53.4613,53.4613,53.4119,53.4201,83813.0
2019-05-10 12:50:00,64.89,64.98,64.89,64.96,134303.0,53.4201,53.4942,53.4201,53.4777,134303.0
2019-05-10 12:55:00,64.96,64.99,64.95,64.96,68882.0,53.4777,53.5024,53.4695,53.4777,68882.0
2019-05-10 13:00:00,64.96,65.02,64.93,65.01,250253.0,53.4777,53.5271,53.453,53.5189,250253.0
2019-05-10 13:05:00,65.01,65.01,64.95,64.98,107248.0,53.5189,53.5189,53.4695,53.4942,107248.0
2019-05-10 13:10:00,64.97,65.0,64.95,64.99,105227.0,53.486,53.5107,53.4695,53.5024,105227.0
2019-05-10 13:15:00,64.99,65.06,64.96,65.03,264795.0,53.5024,53.5601,53.4777,53.5354,264795.0
2019-05-10 13:20:00,65.03,65.09,65.03,65.04,377822.0,53.5354,53.5848,53.5354,53.5436,377822.0
2019-05-10 13:25:00,65.04,65.06,65.02,65.05,478043.0,53.5436,53.5601,53.5271,53.5518,478043.0
2019-05-10 13:30:00,65.06,65.09,65.04,65.08,275865.0,53.5601,53.5848,53.5436,53.5765,275865.0
2019-05-10 13:35:00,65.08,65.1,65.06,65.06,317011.0,53.5765,53.593,53.5601,53.5601,317011.0
2019-05-10 13:40:00,65.07,65.1,65.05,65.06,196785.0,53.5683,53.593,53.5518,53.5601,196785.0
2019-05-10 13:45:00,65.06,65.17,65.06,65.14,602334.0,53.5601,53.6506,53.5601,53.6259,602334.0
2019-05-10 13:50:00,65.14,65.15,65.12,65.12,195268.0,53.6259,53.6342,53.6095,53.6095,195268.0
2019-05-10 13:55:00,65.11,65.12,65.09,65.11,155986.0,53.6012,53.6095,53.5848,53.6012,155986.0
2019-05-10 14:00:00,65.11,65.17,65.1,65.17,249868.0,53.6012,53.6506,53.593,53.6506,249868.0
2019-05-10 14:05:00,65.17,65.17,65.15,65.17,83108.0,53.6506,53.6506,53.6342,53.6506,83108.0
2019-05-10 14:10:00,65.16,65.17,65.08,65.09,753380.0,53.6424,53.6506,53.5765,53.5848,753380.0
2019-05-10 14:15:00,65.08,65.09,65.04,65.05,349385.0,53.5765,53.5848,53.5436,53.5518,349385.0
2019-05-10 14:20:00,65.06,65.08,65.04,65.05,119652.0,53.5601,53.5765,53.5436,53.5518,119652.0
2019-05-10 14:25:00,65.05,65.08,65.03,65.08,161466.0,53.5518,53.5765,53.5354,53.5765,161466.0
2019-05-10 14:30:00,65.08,65.09,65.05,65.07,69603.0,53.5765,53.5848,53.5518,53.5683,69603.0
2019-05-10 14:35:00,65.07,65.08,65.05,65.08,38004.0,53.5683,53.5765,53.5518,53.5765,38004.0
2019-05-10 14:40:00,65.09,65.1,65.07,65.07,126827.0,53.5848,53.593,53.5683,53.5683,126827.0
2019-05-10 14:45:00,65.07,65.12,65.07,65.11,328912.0,53.5683,53.6095,53.5683,53.6012,328912.0
2019-05-10 14:50:00,65.11,65.19,65.1,65.16,937759.0,53.6012,53.6671,53.593,53.6424,937759.0
2019-05-10 14:55:00,65.16,65.17,65.13,65.14,279970.0,53.6424,53.6506,53.6177,53.6259,279970.0
2019-05-10 15:00:00,65.15,65.2,65.15,65.2,200458.0,53.6342,53.6753,53.6342,53.6753,200458.0
2019-05-10 15:05:00,65.2,65.2,65.16,65.17,182370.0,53.6753,53.6753,53.6424,53.6506,182370.0
2019-05-10 15:10:00,65.17,65.21,65.16,65.21,277828.0,53.6506,53.6836,53.6424,53.6836,277828.0
2019-05-10 15:15:00,65.22,65.3,65.2,65.28,538380.0,53.6918,53.7576,53.6753,53.7412,538380.0
2019-05-10 15:20:00,65.28,65.32,65.26,65.3,302288.0,53.7412,53.7741,53.7247,53.7576,302288.0
2019-05-10 15:25:00,65.3,65.35,65.29,65.31,161207.0,53.7576,53.7988,53.7494,53.7659,161207.0
2019-05-10 15:30:00,65.32,65.33,65.23,65.25,619320.0,53.7741,53.7823,53.7,53.7165,619320.0
2019-05-10 15:35:00,65.24,65.26,65.2,65.21,797572.0,53.7083,53.7247,53.6753,53.6836,797572.0
2019-05-10 15:40:00,65.22,65.22,65.15,65.19,242652.0,53.6918,53.6918,53.6342,53.6671,242652.0
2019-05-10 15:45:00,65.18,65.22,65.16,65.17,546617.0,53.6589,53.6918,53.6424,53.6506,546617.0
2019-05-10 15:50:00,65.17,65.21,65.16,65.2,638178.0,53.6506,53.6836,53.6424,53.6753,638178.0
2019-05-10 15:55:00,65.2,65.33,65.18,65.32,2014807.0,53.6753,53.7823,53.6589,53.7741,2014807.0
2019-05-13 09:30:00,64.12,64.18,64.1,64.15,1643991.0,52.7862,52.8356,52.7698,52.8109,1643991.0
2019-05-13 09:35:00,64.15,64.18,64.1,64.18,634961.0,52.8109,52.8356,52.7698,52.8356,634961.0
2019-05-13 09:40:00,64.18,64.22,64.15,64.17,560425.0,52.8356,52.8685,52.8109,52.8274,560425.0
2019-05-13 09:45:00,64.16,64.2,64.13,64.13,195627.0,52.8192,52.8521,52.7945,52.7945,195627.0
2019-05-13 09:50:00,64.13,64.13,64.01,64.02,499506.0,52.7945,52.7945,52.6957,52.7039,499506.0
2019-05-13 09:55:00,64.02,64.06,64.0,64.06,574921.0,52.7039,52.7368,52.6874,52.7368,574921.0
2019-05-13 10:00:00,64.06,64.06,63.95,63.96,408970.0,52.7368,52.7368,52.6463,52.6545,408970.0
2019-05-13 10:05:00,63.96,63.98,63.91,63.95,347293.0,52.6545,52.671,52.6133,52.6463,347293.0
2019-05-13 10:10:00,63.95,63.97,63.92,63.97,100124.0,52.6463,52.6627,52.6216,52.6627,100124.0
2019-05-13 10:15:00,63.96,64.03,63.92,63.99,315428.0,52.6545,52.7121,52.6216,52.6792,315428.0
2019-05-13 10:20:00,63.99,64.0,63.96,64.0,152876.0,52.6792,52.6874,52.6545,52.6874,152876.0
2019-05-13 10:25:00,64.0,64.0,63.93,63.98,423730.0,52.6874,52.6874,52.6298,52.671,423730.0
2019-05-13 10:30:00,63.97,64.04,63.92,64.01,2726437.0,52.6627,52.7204,52.6216,52.6957,2726437.0
2019-05-13 10:35:00,64.01,64.06,64.0,64.06,174573.0,52.6957,52.7368,52.6874,52.7368,174573.0
2019-05-13 10:40:00,64.05,64.13,64.04,64.12,150870.0,52.7286,52.7945,52.7204,52.7862,150870.0
2019-05-13 10:45:00,64.11,64.14,64.02,64.03,173227.0,52.778,52.8027,52.7039,52.7121,173227.0
2019-05-13 10:50:00,64.02,64.06,64.0,64.01,77276.0,52.7039,52.7368,52.6874,52.6957,77276.0
2019-05-13 10:55:00,64.02,64.04,63.98,64.03,239896.0,52.7039,52.7204,52.671,52.7121,239896.0
2019-05-13 11:00:00,64.03,64.07,63.96,63.97,162489.0,52.7121,52.7451,52.6545,52.6627,162489.0
2019-05-13 11:05:00,63.97,64.05,63.96,63.99,150893.0,52.6627,52.7286,52.6545,52.6792,150893.0
2019-05-13 11:10:00,63.99,64.04,63.97,64.01,128761.0,52.6792,52.7204,52.6627,52.6957,128761.0
2019-05-13 11:15:00,64.01,64.01,63.88,63.91,452569.0,52.6957,52.6957,52.5886,52.6133,452569.0
2019-05-13 11:20:00,63.9,63.99,63.88,63.95,264096.0,52.6051,52.6792,52.5886,52.6463,264096.0
2019-05-13 11:25:00,63.96,63.97,63.87,63.89,158220.0,52.6545,52.6627,52.5804,52.5969,158220.0
2019-05-13 11:30:00,63.89,63.95,63.85,63.88,518044.0,52.5969,52.6463,52.5639,52.5886,518044.0
2019-05-13 11:35:00,63.89,63.89,63.84,63.84,120663.0,52.5969,52.5969,52.5557,52.5557,120663.0
2019-05-13 11:40:00,63.84,63.88,63.82,63.83,119002.0,52.5557,52.5886,52.5393,52.5475,119002.0
2019-05-13 11:45:00,63.83,63.87,63.83,63.84,526872.0,52.5475,52.5804,52.5475,52.5557,526872.0
2019-05-13 11:50:00,63.84,63.85,63.8,63.83,255119.0,52.5557,52.5639,52.5228,52.5475,255119.0
2019-05-13 11:55:00,63.83,63.92,63.82,63.92,317043.0,52.5475,52.6216,52.5393,52.6216,317043.0
2019-05-13 12:00:00,63.92,63.92,63.84,63.86,109479.0,52.6216,52.6216,52.5557,52.5722,109479.0
2019-05-13 12:05:00,63.86,63.89,63.79,63.8,403127.0,52.5722,52.5969,52.5146,52.5228,403127.0
2019-05-13 12:10:00,63.8,63.84,63.8,63.81,92826.0,52.5228,52.5557,52.5228,52.531,92826.0
2019-05-13 12:15:00,63.82,63.85,63.77,63.84,280398.0,52.5393,52.5639,52.4981,52.5557,280398.0
2019-05-13 12:20:00,63.84,63.85,63.81,63.81,151210.0,52.5557,52.5639,52.531,52.531,151210.0
2019-05-13 12:25:00,63.81,63.81,63.76,63.77,622605.0,52.531,52.531,52.4899,52.4981,622605.0
2019-05-13 12:30:00,63.77,63.79,63.75,63.76,135315.0,52.4981,52.5146,52.4816,52.4899,135315.0
2019-05-13 12:35:00,63.75,63.83,63.75,63.8,204352.0,52.4816,52.5475,52.4816,52.5228,204352.0
2019-05-13 12:40:00,63.8,63.81,63.77,63.77,216997.0,52.5228,52.531,52.4981,52.4981,216997.0
2019-05-13 12:45:00,63.78,63.85,63.77,63.83,192277.0,52.5063,52.5639,52.4981,52.5475,192277.0
2019-05-13 12:50:00,63.83,63.84,63.75,63.76,186165.0,52.5475,52.5557,52.4816,52.4899,186165.0
2019-05-13 12:55:00,63.76,63.76,63.71,63.73,125703.0,52.4899,52.4899,52.4487,52.4652,125703.0
2019-05-13 13:00:00,63.73,63.74,63.71,63.72,196751.0,52.4652,52.4734,52.4487,52.4569,196751.0
2019-05-13 13:05:00,63.72,63.76,63.71,63.73,384631.0,52.4569,52.4899,52.4487,52.4652,384631.0
2019-05-13 13:10:00,63.73,63.76,63.71,63.75,138146.0,52.4652,52.4899,52.4487,52.4816,138146.0
2019-05-13 13:15:00,63.75,63.79,63.74,63.74,483222.0,52.4816,52.5146,52.4734,52.4734,483222.0
2019-05-13 13:20:00,63.74,63.76,63.72,63.76,162495.0,52.4734,52.4899,52.4569,52.4899,162495.0
2019-05-13 13:25:00,63.76,63.82,63.76,63.78,2538388.0,52.4899,52.5393,52.4899,52.5063,2538388.0
2019-05-13 13:30:00,63.77,63.81,63.77,63.8,169245.0,52.4981,52.531,52.4981,52.5228,169245.0
2019-05-13 13:35:00,63.8,63.92,63.8,63.87,451898.0,52.5228,52.6216,52.5228,52.5804,451898.0
2019-05-13 13:40:00,63.87,63.9,63.84,63.84,474630.0,52.5804,52.6051,52.5557,52.5557,474630.0
2019-05-13 13:45:00,63.84,63.89,63.81,63.86,646049.0,52.5557,52.5969,52.531,52.5722,646049.0
2019-05-13 13:50:00,63.86,63.87,63.84,63.87,74691.0,52.5722,52.5804,52.5557,52.5804,74691.0
2019-05-13 13:55:00,63.87,63.93,63.86,63.92,137643.0,52.5804,52.6298,52.5722,52.6216,137643.0
2019-05-13 14:00:00,63.91,63.93,63.89,63.93,94003.0,52.6133,52.6298,52.5969,52.6298,94003.0
2019-05-13 14:05:00,63.93,63.97,63.92,63.95,102841.0,52.6298,52.6627,52.6216,52.6463,102841.0
2019-05-13 14:10:00,63.94,63.94,63.87,63.88,328601.0,52.638,52.638,52.5804,52.5886,328601.0
2019-05-13 14:15:00,63.87,63.89,63.84,63.85,735601.0,52.5804,52.5969,52.5557,52.5639,735601.0
2019-05-13 14:20:00,63.86,63.93,63.85,63.92,594004.0,52.5722,52.6298,52.5639,52.6216,594004.0
2019-05-13 14:25:00,63.93,64.07,63.93,63.98,2668753.0,52.6298,52.7451,52.6298,52.671,2668753.0
2019-05-13 14:30:00,63.99,64.01,63.95,63.98,354327.0,52.6792,52.6957,52.6463,52.671,354327.0
2019-05-13 14:35:00,63.98,64.0,63.94,63.97,131885.0,52.671,52.6874,52.638,52.6627,131885.0
2019-05-13 14:40:00,63.97,64.0,63.9,63.93,294536.0,52.6627,52.6874,52.6051,52.6298,294536.0
2019-05-13 14:45:00,63.93,64.01,63.92,64.0,413604.0,52.6298,52.6957,52.6216,52.6874,413604.0
2019-05-13 14:50:00,64.01,64.07,64.0,64.04,324402.0,52.6957,52.7451,52.6874,52.7204,324402.0
2019-05-13 14:55:00,64.03,64.07,64.0,64.0,139111.0,52.7121,52.7451,52.6874,52.6874,139111.0
2019-05-13 15:00:00,64.0,64.06,63.97,64.0,227655.0,52.6874,52.7368,52.6627,52.6874,227655.0
2019-05-13 15:05:00,64.0,64.06,63.99,63.99,175822.0,52.6874,52.7368,52.6792,52.6792,175822.0
2019-05-13 15:10:00,64.0,64.03,63.97,63.98,182701.0,52.6874,52.7121,52.6627,52.671,182701.0
2019-05-13 15:15:00,63.98,64.01,63.94,63.95,208421.0,52.671,52.6957,52.638,52.6463,208421.0
2019-05-13 15:20:00,63.95,63.96,63.9,63.9,304845.0,52.6463,52.6545,52.6051,52.6051,304845.0
2019-05-13 15:25:00,63.9,63.94,63.88,63.9,219189.0,52.6051,52.638,52.5886,52.6051,219189.0
2019-05-13 15:30:00,63.9,63.9,63.83,63.86,261449.0,52.6051,52.6051,52.5475,52.5722,261449.0
2019-05-13 15:35:00,63.86,63.87,63.78,63.81,1294895.0,52.5722,52.5804,52.5063,52.531,1294895.0
2019-05-13 15:40:00,63.8,63.86,63.8,63.83,547764.0,52.5228,52.5722,52.5228,52.5475,547764.0
2019-05-13 15:45:00,63.83,63.91,63.82,63.88,576733.0,52.5475,52.6133,52.5393,52.5886,576733.0
2019-05-13 15:50:00,63.88,63.89,63.82,63.87,682518.0,52.5886,52.5969,52.5393,52.5804,682518.0
2019-05-13 15:55:00,63.87,63.89,63.8,63.81,4224707.0,52.5804,52.5969,52.5228,52.531,4224707.0
2019-05-14 09:30:00,64.27,64.3,64.22,64.27,298367.0,52.9097,52.9344,52.8685,52.9097,298367.0
2019-05-14 09:35:00,64.27,64.34,64.27,64.31,202041.0,52.9097,52.9673,52.9097,52.9426,202041.0
2019-05-14 09:40:00,64.31,64.34,64.3,64.34,445552.0,52.9426,52.9673,52.9344,52.9673,445552.0
2019-05-14 09:45:00,64.34,64.36,64.23,64.23,261819.0,52.9673,52.9838,52.8768,52.8768,261819.0
2019-05-14 09:50:00,64.23,64.27,64.2,64.25,235343.0,52.8768,52.9097,52.8521,52.8932,235343.0
2019-05-14 09:55:00,64.24,64.28,64.23,64.24,180394.0,52.885,52.9179,52.8768,52.885,180394.0
2019-05-14 10:00:00,64.25,64.31,64.25,64.28,270732.0,52.8932,52.9426,52.8932,52.9179,270732.0
2019-05-14 10:05:00,64.29,64.3,64.25,64.28,531118.0,52.9262,52.9344,52.8932,52.9179,531118.0
2019-05-14 10:10:00,64.29,64.29,64.25,64.28,187236.0,52.9262,52.9262,52.8932,52.9179,187236.0
2019-05-14 10:15:00,64.28,64.34,64.27,64.34,258263.0,52.9179,52.9673,52.9097,52.9673,258263.0
2019-05-14 10:20:00,64.34,64.36,64.33,64.35,107508.0,52.9673,52.9838,52.9591,52.9756,107508.0
2019-05-14 10:25:00,64.36,64.38,64.34,64.36,130699.0,52.9838,53.0003,52.9673,52.9838,130699.0
2019-05-14 10:30:00,64.36,64.38,64.34,64.34,117796.0,52.9838,53.0003,52.9673,52.9673,117796.0
2019-05-14 10:35:00,64.35,64.39,64.34,64.37,213804.0,52.9756,53.0085,52.9673,52.992,213804.0
2019-05-14 10:40:00,64.37,64.39,64.35,64.37,172949.0,52.992,53.0085,52.9756,52.992,172949.0
2019-05-14 10:45:00,64.37,64.39,64.35,64.36,117724.0,52.992,53.0085,52.9756,52.9838,117724.0
2019-05-14 10:50:00,64.36,64.36,64.28,64.3,260566.0,52.9838,52.9838,52.9179,52.9344,260566.0
2019-05-14 10:55:00,64.29,64.35,64.29,64.33,375647.0,52.9262,52.9756,52.9262,52.9591,375647.0
2019-05-14 11:00:00,64.34,64.36,64.31,64.34,152124.0,52.9673,52.9838,52.9426,52.9673,152124.0
2019-05-14 11:05:00,64.34,64.4,64.34,64.37,547523.0,52.9673,53.0167,52.9673,52.992,547523.0
2019-05-14 11:10:00,64.37,64.41,64.36,64.39,391668.0,52.992,53.025,52.9838,53.0085,391668.0
2019-05-14 11:15:00,64.38,64.39,64.35,64.37,338656.0,53.0003,53.0085,52.9756,52.992,338656.0
2019-05-14 11:20:00,64.37,64.46,64.36,64.44,1022617.0,52.992,53.0661,52.9838,53.0497,1022617.0
2019-05-14 11:25:00,64.43,64.46,64.39,64.4,730582.0,53.0414,53.0661,53.0085,53.0167,730582.0
2019-05-14 11:30:00,64.4,64.45,64.38,64.44,377278.0,53.0167,53.0579,53.0003,53.0497,377278.0
2019-05-14 11:35:00,64.44,64.52,64.44,64.49,363319.0,53.0497,53.1155,53.0497,53.0908,363319.0
2019-05-14 11:40:00,64.49,64.51,64.47,64.49,96573.0,53.0908,53.1073,53.0744,53.0908,96573.0
2019-05-14 11:45:00,64.5,64.54,64.48,64.54,81285.0,53.0991,53.132,53.0826,53.132,81285.0
2019-05-14 11:50:00,64.53,64.55,64.51,64.53,128925.0,53.1238,53.1402,53.1073,53.1238,128925.0
2019-05-14 11:55:00,64.53,64.55,64.5,64.53,643726.0,53.1238,53.1402,53.0991,53.1238,643726.0
2019-05-14 12:00:00,64.53,64.55,64.52,64.55,140364.0,53.1238,53.1402,53.1155,53.1402,140364.0
2019-05-14 12:05:00,64.55,64.57,64.52,64.53,77895.0,53.1402,53.1567,53.1155,53.1238,77895.0
2019-05-14 12:10:00,64.53,64.56,64.51,64.55,593715.0,53.1238,53.1484,53.1073,53.1402,593715.0
2019-05-14 12:15:00,64.54,64.54,64.48,64.48,92099.0,53.132,53.132,53.0826,53.0826,92099.0
2019-05-14 12:20:00,64.49,64.52,64.49,64.5,88583.0,53.0908,53.1155,53.0908,53.0991,88583.0
2019-05-14 12:25:00,64.5,64.52,64.48,64.5,170304.0,53.0991,53.1155,53.0826,53.0991,170304.0
2019-05-14 12:30:00,64.5,64.54,64.49,64.53,59819.0,53.0991,53.132,53.0908,53.1238,59819.0
2019-05-14 12:35:00,64.53,64.57,64.53,64.56,39283.0,53.1238,53.1567,53.1238,53.1484,39283.0
2019-05-14 12:40:00,64.56,64.58,64.53,64.55,92358.0,53.1484,53.1649,53.1238,53.1402,92358.0
2019-05-14 12:45:00,64.55,64.58,64.53,64.58,86856.0,53.1402,53.1649,53.1238,53.1649,86856.0
2019-05-14 12:50:00,64.57,64.57,64.55,64.55,172757.0,53.1567,53.1567,53.1402,53.1402,172757.0
2019-05-14 12:55:00,64.55,64.56,64.53,64.53,264766.0,53.1402,53.1484,53.1238,53.1238,264766.0
2019-05-14 13:00:00,64.54,64.56,64.53,64.56,76078.0,53.132,53.1484,53.1238,53.1484,76078.0
2019-05-14 13:05:00,64.55,64.56,64.54,64.55,14163.0,53.1402,53.1484,53.132,53.1402,14163.0
2019-05-14 13:10:00,64.55,64.6,64.55,64.59,71928.0,53.1402,53.1814,53.1402,53.1731,71928.0
2019-05-14 13:15:00,64.58,64.59,64.56,64.57,51949.0,53.1649,53.1731,53.1484,53.1567,51949.0
2019-05-14 13:20:00,64.56,64.61,64.56,64.61,46315.0,53.1484,53.1896,53.1484,53.1896,46315.0
2019-05-14 13:25:00,64.61,64.61,64.58,64.58,41764.0,53.1896,53.1896,53.1649,53.1649,41764.0
2019-05-14 13:30:00,64.59,64.6,64.58,64.6,126933.0,53.1731,53.1814,53.1649,53.1814,126933.0
2019-05-14 13:35:00,64.6,64.62,64.59,64.61,373321.0,53.1814,53.1978,53.1731,53.1896,373321.0
2019-05-14 13:40:00,64.61,64.61,64.58,64.59,178682.0,53.1896,53.1896,53.1649,53.1731,178682.0
2019-05-14 13:45:00,64.59,64.6,64.57,64.6,65082.0,53.1731,53.1814,53.1567,53.1814,65082.0
2019-05-14 13:50:00,64.6,64.62,64.58,64.59,37380.0,53.1814,53.1978,53.1649,53.1731,37380.0
2019-05-14 13:55:00,64.59,64.6,64.57,64.58,40106.0,53.1731,53.1814,53.1567,53.1649,40106.0
2019-05-14 14:00:00,64.57,64.59,64.55,64.55,134987.0,53.1567,53.1731,53.1402,53.1402,134987.0
2019-05-14 14:05:00,64.56,64.56,64.51,64.56,310139.0,53.1484,53.1484,53.1073,53.1484,310139.0
2019-05-14 14:10:00,64.56,64.58,64.54,64.56,64591.0,53.1484,53.1649,53.132,53.1484,64591.0
2019-05-14 14:15:00,64.56,64.59,64.55,64.58,285312.0,53.1484,53.1731,53.1402,53.1649,285312.0
2019-05-14 14:20:00,64.58,64.59,64.57,64.58,55937.0,53.1649,53.1731,53.1567,53.1649,55937.0
2019-05-14 14:25:00,64.58,64.6,64.56,64.58,35958.0,53.1649,53.1814,53.1484,53.1649,35958.0
2019-05-14 14:30:00,64.58,64.58,64.55,64.56,49695.0,53.1649,53.1649,53.1402,53.1484,49695.0
2019-05-14 14:35:00,64.56,64.58,64.55,64.57,48053.0,53.1484,53.1649,53.1402,53.1567,48053.0
2019-05-14 14:40:00,64.57,64.58,64.55,64.57,542702.0,53.1567,53.1649,53.1402,53.1567,542702.0
2019-05-14 14:45:00,64.57,64.57,64.49,64.5,128583.0,53.1567,53.1567,53.0908,53.0991,128583.0
2019-05-14 14:50:00,64.5,64.51,64.44,64.45,360551.0,53.0991,53.1073,53.0497,53.0579,360551.0
2019-05-14 14:55:00,64.45,64.48,64.44,64.47,35928.0,53.0579,53.0826,53.0497,53.0744,35928.0
2019-05-14 15:00:00,64.47,64.52,64.45,64.52,485408.0,53.0744,53.1155,53.0579,53.1155,485408.0
2019-05-14 15:05:00,64.51,64.56,64.49,64.55,75265.0,53.1073,53.1484,53.0908,53.1402,75265.0
2019-05-14 15:10:00,64.55,64.55,64.49,64.52,117931.0,53.1402,53.1402,53.0908,53.1155,117931.0
2019-05-14 15:15:00,64.52,64.52,64.48,64.5,66743.0,53.1155,53.1155,53.0826,53.0991,66743.0
2019-05-14 15:20:00,64.5,64.52,64.48,64.5,117608.0,53.0991,53.1155,53.0826,53.0991,117608.0
2019-05-14 15:25:00,64.5,64.52,64.48,64.49,64126.0,53.0991,53.1155,53.0826,53.0908,64126.0
2019-05-14 15:30:00,64.49,64.49,64.39,64.4,378288.0,53.0908,53.0908,53.0085,53.0167,378288.0
2019-05-14 15:35:00,64.4,64.45,64.39,64.44,147001.0,53.0167,53.0579,53.0085,53.0497,147001.0
2019-05-14 15:40:00,64.44,64.46,64.43,64.44,102700.0,53.0497,53.0661,53.0414,53.0497,102700.0
2019-05-14 15:45:00,64.44,64.47,64.4,64.44,474483.0,53.0497,53.0744,53.0167,53.0497,474483.0
2019-05-14 15:50:00,64.44,64.45,64.4,64.45,576574.0,53.0497,53.0579,53.0167,53.0579,576574.0
2019-05-14 15:55:00,64.45,64.46,64.4,64.44,2539002.0,53.0579,53.0661,53.0167,53.0497,2539002.0
2019-05-15 09:30:00,63.98,64.03,63.95,64.03,496708.0,52.671,52.7121,52.6463,52.7121,496708.0
2019-05-15 09:35:00,64.03,64.08,64.0,64.08,217890.0,52.7121,52.7533,52.6874,52.7533,217890.0
2019-05-15 09:40:00,64.08,64.08,64.02,64.04,146817.0,52.7533,52.7533,52.7039,52.7204,146817.0
2019-05-15 09:45:00,64.04,64.12,64.03,64.09,234677.0,52.7204,52.7862,52.7121,52.7615,234677.0
2019-05-15 09:50:00,64.09,64.14,64.06,64.11,394207.0,52.7615,52.8027,52.7368,52.778,394207.0
2019-05-15 09:55:00,64.11,64.15,64.11,64.12,213019.0,52.778,52.8109,52.778,52.7862,213019.0
2019-05-15 10:00:00,64.12,64.16,64.08,64.11,278446.0,52.7862,52.8192,52.7533,52.778,278446.0
2019-05-15 10:05:00,64.11,64.14,64.08,64.13,503249.0,52.778,52.8027,52.7533,52.7945,503249.0
2019-05-15 10:10:00,64.13,64.53,64.08,64.53,2660774.0,52.7945,53.1238,52.7533,53.1238,2660774.0
2019-05-15 10:15:00,64.53,64.59,64.38,64.44,1557808.0,53.1238,53.1731,53.0003,53.0497,1557808.0
2019-05-15 10:20:00,64.44,64.49,64.37,64.45,896458.0,53.0497,53.0908,52.992,53.0579,896458.0
2019-05-15 10:25:00,64.45,64.6,64.45,64.59,443106.0,53.0579,53.1814,53.0579,53.1731,443106.0
2019-05-15 10:30:00,64.58,64.62,64.53,64.57,319405.0,53.1649,53.1978,53.1238,53.1567,319405.0
2019-05-15 10:35:00,64.58,64.6,64.51,64.52,269177.0,53.1649,53.1814,53.1073,53.1155,269177.0
2019-05-15 10:40:00,64.52,64.61,64.51,64.59,298768.0,53.1155,53.1896,53.1073,53.1731,298768.0
2019-05-15 10:45:00,64.59,64.63,64.57,64.63,290299.0,53.1731,53.2061,53.1567,53.2061,290299.0
2019-05-15 10:50:00,64.63,64.67,64.6,64.62,253027.0,53.2061,53.239,53.1814,53.1978,253027.0
2019-05-15 10:55:00,64.62,64.66,64.57,64.6,384324.0,53.1978,53.2308,53.1567,53.1814,384324.0
2019-05-15 11:00:00,64.61,64.61,64.51,64.54,284486.0,53.1896,53.1896,53.1073,53.132,284486.0
2019-05-15 11:05:00,64.53,64.54,64.5,64.54,80882.0,53.1238,53.132,53.0991,53.132,80882.0
2019-05-15 11:10:00,64.53,64.56,64.53,64.54,51922.0,53.1238,53.1484,53.1238,53.132,51922.0
2019-05-15 11:15:00,64.54,64.58,64.53,64.58,127111.0,53.132,53.1649,53.1238,53.1649,127111.0
2019-05-15 11:20:00,64.56,64.6,64.55,64.59,41552.0,53.1484,53.1814,53.1402,53.1731,41552.0
2019-05-15 11:25:00,64.6,64.7,64.6,64.68,341668.0,53.1814,53.2637,53.1814,53.2472,341668.0
2019-05-15 11:30:00,64.69,64.71,64.64,64.71,365506.0,53.2555,53.2719,53.2143,53.2719,365506.0
2019-05-15 11:35:00,64.71,64.72,64.67,64.68,156393.0,53.2719,53.2802,53.239,53.2472,156393.0
2019-05-15 11:40:00,64.69,64.75,64.68,64.74,147687.0,53.2555,53.3049,53.2472,53.2966,147687.0
2019-05-15 11:45:00,64.74,64.74,64.7,64.7,208706.0,53.2966,53.2966,53.2637,53.2637,208706.0
2019-05-15 11:50:00,64.7,64.75,64.69,64.73,221093.0,53.2637,53.3049,53.2555,53.2884,221093.0
2019-05-15 11:55:00,64.73,64.76,64.72,64.75,88570.0,53.2884,53.3131,53.2802,53.3049,88570.0
2019-05-15 12:00:00,64.76,64.79,64.75,64.78,119356.0,53.3131,53.3378,53.3049,53.3296,119356.0
2019-05-15 12:05:00,64.78,64.79,64.74,64.75,213823.0,53.3296,53.3378,53.2966,53.3049,213823.0
2019-05-15 12:10:00,64.75,64.75,64.71,64.74,65700.0,53.3049,53.3049,53.2719,53.2966,65700.0
2019-05-15 12:15:00,64.73,64.74,64.69,64.69,412150.0,53.2884,53.2966,53.2555,53.2555,412150.0
2019-05-15 12:20:00,64.69,64.73,64.67,64.68,654730.0,53.2555,53.2884,53.239,53.2472,654730.0
2019-05-15 12:25:00,64.67,64.71,64.67,64.71,67483.0,53.239,53.2719,53.239,53.2719,67483.0
2019-05-15 12:30:00,64.71,64.73,64.7,64.72,49437.0,53.2719,53.2884,53.2637,53.2802,49437.0
2019-05-15 12:35:00,64.72,64.72,64.68,64.7,105022.0,53.2802,53.2802,53.2472,53.2637,105022.0
2019-05-15 12:40:00,64.7,64.72,64.69,64.71,92652.0,53.2637,53.2802,53.2555,53.2719,92652.0
2019-05-15 12:45:00,64.72,64.74,64.71,64.73,45818.0,53.2802,53.2966,53.2719,53.2884,45818.0
2019-05-15 12:50:00,64.72,64.72,64.68,64.69,115435.0,53.2802,53.2802,53.2472,53.2555,115435.0
2019-05-15 12:55:00,64.68,64.7,64.64,64.7,85294.0,53.2472,53.2637,53.2143,53.2637,85294.0
2019-05-15 13:00:00,64.69,64.7,64.68,64.69,256592.0,53.2555,53.2637,53.2472,53.2555,256592.0
2019-05-15 13:05:00,64.69,64.7,64.67,64.68,84583.0,53.2555,53.2637,53.239,53.2472,84583.0
2019-05-15 13:10:00,64.69,64.7,64.68,64.69,66576.0,53.2555,53.2637,53.2472,53.2555,66576.0
2019-05-15 13:15:00,64.69,64.7,64.66,64.66,62919.0,53.2555,53.2637,53.2308,53.2308,62919.0
2019-05-15 13:20:00,64.66,64.68,64.65,64.67,108089.0,53.2308,53.2472,53.2225,53.239,108089.0
2019-05-15 13:25:00,64.66,64.69,64.66,64.68,50378.0,53.2308,53.2555,53.2308,53.2472,50378.0
2019-05-15 13:30:00,64.68,64.72,64.67,64.72,131191.0,53.2472,53.2802,53.239,53.2802,131191.0
2019-05-15 13:35:00,64.71,64.74,64.7,64.74,59275.0,53.2719,53.2966,53.2637,53.2966,59275.0
2019-05-15 13:40:00,64.73,64.74,64.7,64.71,38986.0,53.2884,53.2966,53.2637,53.2719,38986.0
2019-05-15 13:45:00,64.71,64.75,64.7,64.75,39842.0,53.2719,53.3049,53.2637,53.3049,39842.0
2019-05-15 13:50:00,64.74,64.75,64.72,64.73,44330.0,53.2966,53.3049,53.2802,53.2884,44330.0
2019-05-15 13:55:00,64.73,64.76,64.72,64.75,37675.0,53.2884,53.3131,53.2802,53.3049,37675.0
2019-05-15 14:00:00,64.75,64.76,64.74,64.75,28557.0,53.3049,53.3131,53.2966,53.3049,28557.0
2019-05-15 14:05:00,64.75,64.76,64.74,64.75,35691.0,53.3049,53.3131,53.2966,53.3049,35691.0
2019-05-15 14:10:00,64.75,64.77,64.74,64.77,73387.0,53.3049,53.3213,53.2966,53.3213,73387.0
2019-05-15 14:15:00,64.76,64.77,64.74,64.75,57168.0,53.3131,53.3213,53.2966,53.3049,57168.0
2019-05-15 14:20:00,64.75,64.77,64.75,64.76,24175.0,53.3049,53.3213,53.3049,53.3131,24175.0
2019-05-15 14:25:00,64.76,64.77,64.73,64.74,90653.0,53.3131,53.3213,53.2884,53.2966,90653.0
2019-05-15 14:30:00,64.74,64.75,64.73,64.73,133183.0,53.2966,53.3049,53.2884,53.2884,133183.0
2019-05-15 14:35:00,64.73,64.74,64.73,64.74,25521.0,53.2884,53.2966,53.2884,53.2966,25521.0
2019-05-15 14:40:00,64.73,64.74,64.73,64.73,25707.0,53.2884,53.2966,53.2884,53.2884,25707.0
2019-05-15 14:45:00,64.73,64.77,64.73,64.76,446125.0,53.2884,53.3213,53.2884,53.3131,446125.0
2019-05-15 14:50:00,64.76,64.76,64.7,64.71,136157.0,53.3131,53.3131,53.2637,53.2719,136157.0
2019-05-15 14:55:00,64.7,64.71,64.7,64.71,17951.0,53.2637,53.2719,53.2637,53.2719,17951.0
2019-05-15 15:00:00,64.7,64.74,64.7,64.72,87216.0,53.2637,53.2966,53.2637,53.2802,87216.0
2019-05-15 15:05:00,64.72,64.74,64.72,64.73,48145.0,53.2802,53.2966,53.2802,53.2884,48145.0
2019-05-15 15:10:00,64.73,64.76,64.72,64.74,118487.0,53.2884,53.3131,53.2802,53.2966,118487.0
2019-05-15 15:15:00,64.74,64.75,64.72,64.73,86356.0,53.2966,53.3049,53.2802,53.2884,86356.0
2019-05-15 15:20:00,64.74,64.76,64.73,64.76,139591.0,53.2966,53.3131,53.2884,53.3131,139591.0
2019-05-15 15:25:00,64.76,64.78,64.75,64.76,129397.0,53.3131,53.3296,53.3049,53.3131,129397.0
2019-05-15 15:30:00,64.77,64.78,64.73,64.75,316360.0,53.3213,53.3296,53.2884,53.3049,316360.0
2019-05-15 15:35:00,64.75,64.77,64.72,64.74,188346.0,53.3049,53.3213,53.2802,53.2966,188346.0
2019-05-15 15:40:00,64.73,64.74,64.72,64.73,242058.0,53.2884,53.2966,53.2802,53.2884,242058.0
2019-05-15 15:45:00,64.73,64.73,64.7,64.7,313907.0,53.2884,53.2884,53.2637,53.2637,313907.0
2019-05-15 15:50:00,64.71,64.75,64.7,64.74,1075605.0,53.2719,53.3049,53.2637,53.2966,1075605.0
2019-05-15 15:55:00,64.74,64.75,64.68,64.71,4210227.0,53.2966,53.3049,53.2472,53.2719,4210227.0
2019-05-16 09:30:00,64.92,64.97,64.91,64.95,284074.0,53.4448,53.486,53.4366,53.4695,284074.0
2019-05-16 09:35:00,64.95,64.97,64.92,64.95,100010.0,53.4695,53.486,53.4448,53.4695,100010.0
2019-05-16 09:40:00,64.96,65.0,64.95,64.98,124699.0,53.4777,53.5107,53.4695,53.4942,124699.0
2019-05-16 09:45:00,64.98,65.02,64.98,65.01,333059.0,53.4942,53.5271,53.4942,53.5189,333059.0
2019-05-16 09:50:00,65.01,65.09,65.0,65.08,164139.0,53.5189,53.5848,53.5107,53.5765,164139.0
2019-05-16 09:55:00,65.08,65.12,65.07,65.09,913217.0,53.5765,53.6095,53.5683,53.5848,913217.0
2019-05-16 10:00:00,65.09,65.11,65.08,65.1,528388.0,53.5848,53.6012,53.5765,53.593,528388.0
2019-05-16 10:05:00,65.1,65.12,65.08,65.09,175432.0,53.593,53.6095,53.5765,53.5848,175432.0
2019-05-16 10:10:00,65.1,65.11,65.04,65.05,152775.0,53.593,53.6012,53.5436,53.5518,152775.0
2019-05-16 10:15:00,65.05,65.12,65.05,65.1,592251.0,53.5518,53.6095,53.5518,53.593,592251.0
2019-05-16 10:20:00,65.1,65.15,65.1,65.15,165375.0,53.593,53.6342,53.593,53.6342,165375.0
2019-05-16 10:25:00,65.14,65.21,65.14,65.21,186691.0,53.6259,53.6836,53.6259,53.6836,186691.0
2019-05-16 10:30:00,65.21,65.23,65.17,65.18,775711.0,53.6836,53.7,53.6506,53.6589,775711.0
2019-05-16 10:35:00,65.18,65.21,65.17,65.2,154669.0,53.6589,53.6836,53.6506,53.6753,154669.0
2019-05-16 10:40:00,65.2,65.25,65.19,65.23,229682.0,53.6753,53.7165,53.6671,53.7,229682.0
2019-05-16 10:45:00,65.22,65.25,65.2,65.24,643982.0,53.6918,53.7165,53.6753,53.7083,643982.0
2019-05-16 10:50:00,65.24,65.26,65.21,65.24,577534.0,53.7083,53.7247,53.6836,53.7083,577534.0
2019-05-16 10:55:00,65.25,65.3,65.24,65.29,259170.0,53.7165,53.7576,53.7083,53.7494,259170.0
2019-05-16 11:00:00,65.29,65.3,65.25,65.25,375129.0,53.7494,53.7576,53.7165,53.7165,375129.0
2019-05-16 11:05:00,65.26,65.28,65.22,65.22,287537.0,53.7247,53.7412,53.6918,53.6918,287537.0
2019-05-16 11:10:00,65.23,65.26,65.21,65.25,506245.0,53.7,53.7247,53.6836,53.7165,506245.0
2019-05-16 11:15:00,65.25,65.26,65.23,65.26,215215.0,53.7165,53.7247,53.7,53.7247,215215.0
2019-05-16 11:20:00,65.26,65.33,65.24,65.28,256851.0,53.7247,53.7823,53.7083,53.7412,256851.0
2019-05-16 11:25:00,65.28,65.31,65.27,65.29,654683.0,53.7412,53.7659,53.7329,53.7494,654683.0
2019-05-16 11:30:00,65.3,65.36,65.27,65.34,425326.0,53.7576,53.807,53.7329,53.7906,425326.0
2019-05-16 11:35:00,65.34,65.37,65.32,65.35,144769.0,53.7906,53.8153,53.7741,53.7988,144769.0
2019-05-16 11:40:00,65.35,65.39,65.34,65.37,118235.0,53.7988,53.8317,53.7906,53.8153,118235.0
2019-05-16 11:45:00,65.37,65.38,65.35,65.36,210532.0,53.8153,53.8235,53.7988,53.807,210532.0
2019-05-16 11:50:00,65.37,65.39,65.34,65.34,40009.0,53.8153,53.8317,53.7906,53.7906,40009.0
2019-05-16 11:55:00,65.35,65.37,65.35,65.35,24555.0,53.7988,53.8153,53.7988,53.7988,24555.0
2019-05-16 12:00:00,65.36,65.37,65.34,65.35,82764.0,53.807,53.8153,53.7906,53.7988,82764.0
2019-05-16 12:05:00,65.36,65.36,65.33,65.35,52161.0,53.807,53.807,53.7823,53.7988,52161.0
2019-05-16 12:10:00,65.36,65.39,65.34,65.38,72916.0,53.807,53.8317,53.7906,53.8235,72916.0
2019-05-16 12:15:00,65.38,65.41,65.38,65.39,162431.0,53.8235,53.8482,53.8235,53.8317,162431.0
2019-05-16 12:20:00,65.4,65.4,65.37,65.38,95345.0,53.84,53.84,53.8153,53.8235,95345.0
2019-05-16 12:25:00,65.38,65.41,65.37,65.37,47046.0,53.8235,53.8482,53.8153,53.8153,47046.0
2019-05-16 12:30:00,65.37,65.39,65.36,65.39,38196.0,53.8153,53.8317,53.807,53.8317,38196.0
2019-05-16 12:35:00,65.38,65.38,65.34,65.34,47878.0,53.8235,53.8235,53.7906,53.7906,47878.0
2019-05-16 12:40:00,65.35,65.35,65.3,65.33,80299.0,53.7988,53.7988,53.7576,53.7823,80299.0
2019-05-16 12:45:00,65.33,65.34,65.3,65.31,190283.0,53.7823,53.7906,53.7576,53.7659,190283.0
2019-05-16 12:50:00,65.31,65.32,65.29,65.31,87255.0,53.7659,53.7741,53.7494,53.7659,87255.0
2019-05-16 12:55:00,65.31,65.33,65.3,65.3,69797.0,53.7659,53.7823,53.7576,53.7576,69797.0
2019-05-16 13:00:00,65.31,65.32,65.25,65.27,57606.0,53.7659,53.7741,53.7165,53.7329,57606.0
2019-05-16 13:05:00,65.26,65.31,65.25,65.29,54069.0,53.7247,53.7659,53.7165,53.7494,54069.0
2019-05-16 13:10:00,65.29,65.32,65.28,65.31,72029.0,53.7494,53.7741,53.7412,53.7659,72029.0
2019-05-16 13:15:00,65.31,65.32,65.3,65.31,64167.0,53.7659,53.7741,53.7576,53.7659,64167.0
2019-05-16 13:20:00,65.31,65.33,65.31,65.31,118039.0,53.7659,53.7823,53.7659,53.7659,118039.0
2019-05-16 13:25:00,65.31,65.33,65.3,65.31,63501.0,53.7659,53.7823,53.7576,53.7659,63501.0
2019-05-16 13:30:00,65.31,65.32,65.29,65.3,83023.0,53.7659,53.7741,53.7494,53.7576,83023.0
2019-05-16 13:35:00,65.31,65.31,65.26,65.28,60189.0,53.7659,53.7659,53.7247,53.7412,60189.0
2019-05-16 13:40:00,65.27,65.28,65.25,65.27,69354.0,53.7329,53.7412,53.7165,53.7329,69354.0
2019-05-16 13:45:00,65.26,65.27,65.23,65.23,96878.0,53.7247,53.7329,53.7,53.7,96878.0
2019-05-16 13:50:00,65.23,65.25,65.22,65.22,91951.0,53.7,53.7165,53.6918,53.6918,91951.0
2019-05-16 13:55:00,65.22,65.26,65.21,65.24,77533.0,53.6918,53.7247,53.6836,53.7083,77533.0
2019-05-16 14:00:00,65.24,65.26,65.22,65.23,118101.0,53.7083,53.7247,53.6918,53.7,118101.0
2019-05-16 14:05:00,65.23,65.25,65.21,65.22,146165.0,53.7,53.7165,53.6836,53.6918,146165.0
2019-05-16 14:10:00,65.22,65.23,65.2,65.23,112781.0,53.6918,53.7,53.6753,53.7,112781.0
2019-05-16 14:15:00,65.23,65.25,65.22,65.23,64860.0,53.7,53.7165,53.6918,53.7,64860.0
2019-05-16 14:20:00,65.22,65.26,65.21,65.26,65671.0,53.6918,53.7247,53.6836,53.7247,65671.0
2019-05-16 14:25:00,65.26,65.28,65.25,65.28,184886.0,53.7247,53.7412,53.7165,53.7412,184886.0
2019-05-16 14:30:00,65.27,65.28,65.25,65.26,151829.0,53.7329,53.7412,53.7165,53.7247,151829.0
2019-05-16 14:35:00,65.25,65.27,65.25,65.27,63117.0,53.7165,53.7329,53.7165,53.7329,63117.0
2019-05-16 14:40:00,65.27,65.28,65.25,65.27,57778.0,53.7329,53.7412,53.7165,53.7329,57778.0
2019-05-16 14:45:00,65.26,65.28,65.25,65.25,44779.0,53.7247,53.7412,53.7165,53.7165,44779.0
2019-05-16 14:50:00,65.25,65.26,65.2,65.2,282376.0,53.7165,53.7247,53.6753,53.6753,282376.0
2019-05-16 14:55:00,65.2,65.22,65.18,65.22,90978.0,53.6753,53.6918,53.6589,53.6918,90978.0
2019-05-16 15:00:00,65.22,65.22,65.17,65.19,436313.0,53.6918,53.6918,53.6506,53.6671,436313.0
2019-05-16 15:05:00,65.19,65.2,65.14,65.16,334035.0,53.6671,53.6753,53.6259,53.6424,334035.0
2019-05-16 15:10:00,65.17,65.19,65.16,65.18,320217.0,53.6506,53.6671,53.6424,53.6589,320217.0
2019-05-16 15:15:00,65.18,65.18,65.15,65.17,54794.0,53.6589,53.6589,53.6342,53.6506,54794.0
2019-05-16 15:20:00,65.17,65.19,65.15,65.18,82475.0,53.6506,53.6671,53.6342,53.6589,82475.0
2019-05-16 15:25:00,65.17,65.21,65.17,65.2,82801.0,53.6506,53.6836,53.6506,53.6753,82801.0
2019-05-16 15:30:00,65.2,65.2,65.15,65.18,442852.0,53.6753,53.6753,53.6342,53.6589,442852.0
2019-05-16 15:35:00,65.18,65.19,65.13,65.14,309892.0,53.6589,53.6671,53.6177,53.6259,309892.0
2019-05-16 15:40:00,65.14,65.16,65.1,65.13,671281.0,53.6259,53.6424,53.593,53.6177,671281.0
2019-05-16 15:45:00,65.13,65.15,65.1,65.13,488726.0,53.6177,53.6342,53.593,53.6177,488726.0
2019-05-16 15:50:00,65.14,65.15,65.11,65.14,377156.0,53.6259,53.6342,53.6012,53.6259,377156.0
2019-05-16 15:55:00,65.14,65.2,65.13,65.19,1786179.0,53.6259,53.6753,53.6177,53.6671,1786179.0
2019-05-17 09:30:00,64.8,64.88,64.79,64.84,1265011.0,53.346,53.4119,53.3378,53.379,1265011.0
2019-05-17 09:35:00,64.84,64.91,64.83,64.9,854558.0,53.379,53.4366,53.3707,53.4284,854558.0
2019-05-17 09:40:00,64.91,64.97,64.9,64.94,1390470.0,53.4366,53.486,53.4284,53.4613,1390470.0
2019-05-17 09:45:00,64.94,64.99,64.94,64.97,256676.0,53.4613,53.5024,53.4613,53.486,256676.0
2019-05-17 09:50:00,64.96,64.96,64.84,64.86,595660.0,53.4777,53.4777,53.379,53.3954,595660.0
2019-05-17 09:55:00,64.85,64.88,64.82,64.86,306667.0,53.3872,53.4119,53.3625,53.3954,306667.0
2019-05-17 10:00:00,64.86,64.93,64.83,64.85,358771.0,53.3954,53.453,53.3707,53.3872,358771.0
2019-05-17 10:05:00,64.85,64.89,64.83,64.85,125139.0,53.3872,53.4201,53.3707,53.3872,125139.0
2019-05-17 10:10:00,64.86,64.89,64.78,64.8,633920.0,53.3954,53.4201,53.3296,53.346,633920.0
2019-05-17 10:15:00,64.8,64.9,64.79,64.89,151117.0,53.346,53.4284,53.3378,53.4201,151117.0
2019-05-17 10:20:00,64.88,64.95,64.88,64.94,164749.0,53.4119,53.4695,53.4119,53.4613,164749.0
2019-05-17 10:25:00,64.94,64.98,64.91,64.95,265567.0,53.4613,53.4942,53.4366,53.4695,265567.0
2019-05-17 10:30:00,64.96,64.98,64.93,64.97,228157.0,53.4777,53.4942,53.453,53.486,228157.0
2019-05-17 10:35:00,64.96,64.96,64.88,64.93,72378.0,53.4777,53.4777,53.4119,53.453,72378.0
2019-05-17 10:40:00,64.94,64.98,64.94,64.97,164395.0,53.4613,53.4942,53.4613,53.486,164395.0
2019-05-17 10:45:00,64.97,64.99,64.95,64.98,67168.0,53.486,53.5024,53.4695,53.4942,67168.0
2019-05-17 10:50:00,64.97,65.02,64.97,65.01,285964.0,53.486,53.5271,53.486,53.5189,285964.0
2019-05-17 10:55:00,65.01,65.09,65.0,65.07,851763.0,53.5189,53.5848,53.5107,53.5683,851763.0
2019-05-17 11:00:00,65.07,65.11,65.06,65.08,248753.0,53.5683,53.6012,53.5601,53.5765,248753.0
2019-05-17 11:05:00,65.08,65.1,65.08,65.08,99645.0,53.5765,53.593,53.5765,53.5765,99645.0
2019-05-17 11:10:00,65.09,65.1,65.07,65.08,59944.0,53.5848,53.593,53.5683,53.5765,59944.0
2019-05-17 11:15:00,65.09,65.11,65.03,65.06,100886.0,53.5848,53.6012,53.5354,53.5601,100886.0
2019-05-17 11:20:00,65.06,65.08,65.04,65.05,89427.0,53.5601,53.5765,53.5436,53.5518,89427.0
2019-05-17 11:25:00,65.05,65.07,65.02,65.03,596666.0,53.5518,53.5683,53.5271,53.5354,596666.0
2019-05-17 11:30:00,65.04,65.04,64.98,65.02,267977.0,53.5436,53.5436,53.4942,53.5271,267977.0
2019-05-17 11:35:00,65.01,65.02,64.98,64.98,193238.0,53.5189,53.5271,53.4942,53.4942,193238.0
2019-05-17 11:40:00,64.98,64.98,64.94,64.97,125689.0,53.4942,53.4942,53.4613,53.486,125689.0
2019-05-17 11:45:00,64.96,65.0,64.95,64.96,69389.0,53.4777,53.5107,53.4695,53.4777,69389.0
2019-05-17 11:50:00,64.96,65.0,64.93,65.0,405020.0,53.4777,53.5107,53.453,53.5107,405020.0
2019-05-17 11:55:00,65.0,65.02,64.97,65.01,60229.0,53.5107,53.5271,53.486,53.5189,60229.0
2019-05-17 12:00:00,65.0,65.01,64.96,64.97,49394.0,53.5107,53.5189,53.4777,53.486,49394.0
2019-05-17 12:05:00,64.97,64.97,64.92,64.94,134506.0,53.486,53.486,53.4448,53.4613,134506.0
2019-05-17 12:10:00,64.94,64.97,64.92,64.92,200246.0,53.4613,53.486,53.4448,53.4448,200246.0
2019-05-17 12:15:00,64.93,64.99,64.93,64.97,225603.0,53.453,53.5024,53.453,53.486,225603.0
2019-05-17 12:20:00,64.97,64.99,64.96,64.97,178645.0,53.486,53.5024,53.4777,53.486,178645.0
2019-05-17 12:25:00,64.97,64.98,64.93,64.94,296809.0,53.486,53.4942,53.453,53.4613,296809.0
2019-05-17 12:30:00,64.94,64.95,64.91,64.93,301607.0,53.4613,53.4695,53.4366,53.453,301607.0
2019-05-17 12:35:00,64.93,64.96,64.92,64.95,104296.0,53.453,53.4777,53.4448,53.4695,104296.0
2019-05-17 12:40:00,64.96,65.01,64.95,64.99,43067.0,53.4777,53.5189,53.4695,53.5024,43067.0
2019-05-17 12:45:00,65.0,65.01,64.98,64.99,126361.0,53.5107,53.5189,53.4942,53.5024,126361.0
2019-05-17 12:50:00,65.0,65.02,64.98,65.02,96736.0,53.5107,53.5271,53.4942,53.5271,96736.0
2019-05-17 12:55:00,65.01,65.02,64.98,64.99,36155.0,53.5189,53.5271,53.4942,53.5024,36155.0
2019-05-17 13:00:00,64.99,65.0,64.97,64.97,160823.0,53.5024,53.5107,53.486,53.486,160823.0
2019-05-17 13:05:00,64.98,65.03,64.98,65.02,52726.0,53.4942,53.5354,53.4942,53.5271,52726.0
2019-05-17 13:10:00,65.03,65.03,65.0,65.02,106780.0,53.5354,53.5354,53.5107,53.5271,106780.0
2019-05-17 13:15:00,65.01,65.03,65.0,65.02,72055.0,53.5189,53.5354,53.5107,53.5271,72055.0
2019-05-17 13:20:00,65.01,65.03,65.0,65.02,251640.0,53.5189,53.5354,53.5107,53.5271,251640.0
2019-05-17 13:25:00,65.02,65.03,64.97,64.98,288837.0,53.5271,53.5354,53.486,53.4942,288837.0
2019-05-17 13:30:00,64.98,65.0,64.94,64.99,113860.0,53.4942,53.5107,53.4613,53.5024,113860.0
2019-05-17 13:35:00,64.99,65.01,64.98,65.0,74876.0,53.5024,53.5189,53.4942,53.5107,74876.0
2019-05-17 13:40:00,65.01,65.02,64.97,64.99,275667.0,53.5189,53.5271,53.486,53.5024,275667.0
2019-05-17 13:45:00,64.99,65.01,64.97,65.0,130365.0,53.5024,53.5189,53.486,53.5107,130365.0
2019-05-17 13:50:00,65.0,65.01,64.98,65.0,106949.0,53.5107,53.5189,53.4942,53.5107,106949.0
2019-05-17 13:55:00,65.0,65.01,64.99,65.0,54050.0,53.5107,53.5189,53.5024,53.5107,54050.0
2019-05-17 14:00:00,64.99,65.01,64.98,64.98,121948.0,53.5024,53.5189,53.4942,53.4942,121948.0
2019-05-17 14:05:00,64.98,64.99,64.96,64.98,431731.0,53.4942,53.5024,53.4777,53.4942,431731.0
2019-05-17 14:10:00,64.98,64.98,64.94,64.97,101182.0,53.4942,53.4942,53.4613,53.486,101182.0
2019-05-17 14:15:00,64.96,64.97,64.94,64.95,231124.0,53.4777,53.486,53.4613,53.4695,231124.0
2019-05-17 14:20:00,64.94,64.95,64.93,64.93,346269.0,53.4613,53.4695,53.453,53.453,346269.0
2019-05-17 14:25:00,64.93,64.94,64.92,64.94,207405.0,53.453,53.4613,53.4448,53.4613,207405.0
2019-05-17 14:30:00,64.93,64.94,64.92,64.92,98583.0,53.453,53.4613,53.4448,53.4448,98583.0
2019-05-17 14:35:00,64.92,64.96,64.92,64.94,83080.0,53.4448,53.4777,53.4448,53.4613,83080.0
2019-05-17 14:40:00,64.94,64.95,64.91,64.94,150240.0,53.4613,53.4695,53.4366,53.4613,150240.0
2019-05-17 14:45:00,64.94,64.94,64.93,64.94,45904.0,53.4613,53.4613,53.453,53.4613,45904.0
2019-05-17 14:50:00,64.94,64.96,64.93,64.94,93624.0,53.4613,53.4777,53.453,53.4613,93624.0
2019-05-17 14:55:00,64.95,64.97,64.94,64.95,80269.0,53.4695,53.486,53.4613,53.4695,80269.0
2019-05-17 15:00:00,64.96,64.96,64.83,64.84,758556.0,53.4777,53.4777,53.3707,53.379,758556.0
2019-05-17 15:05:00,64.84,64.84,64.76,64.76,585737.0,53.379,53.379,53.3131,53.3131,585737.0
2019-05-17 15:10:00,64.76,64.79,64.73,64.78,504684.0,53.3131,53.3378,53.2884,53.3296,504684.0
2019-05-17 15:15:00,64.77,64.78,64.73,64.77,193158.0,53.3213,53.3296,53.2884,53.3213,193158.0
2019-05-17 15:20:00,64.76,64.83,64.75,64.81,393338.0,53.3131,53.3707,53.3049,53.3543,393338.0
2019-05-17 15:25:00,64.81,64.83,64.77,64.83,463501.0,53.3543,53.3707,53.3213,53.3707,463501.0
2019-05-17 15:30:00,64.82,64.82,64.77,64.79,150347.0,53.3625,53.3625,53.3213,53.3378,150347.0
2019-05-17 15:35:00,64.79,64.83,64.76,64.76,489119.0,53.3378,53.3707,53.3131,53.3131,489119.0
2019-05-17 15:40:00,64.76,64.83,64.72,64.8,609915.0,53.3131,53.3707,53.2802,53.346,609915.0
2019-05-17 15:45:00,64.8,64.8,64.74,64.77,279917.0,53.346,53.346,53.2966,53.3213,279917.0
2019-05-17 15:50:00,64.77,64.81,64.75,64.78,458908.0,53.3213,53.3543,53.3049,53.3296,458908.0
2019-05-17 15:55:00,64.78,64.83,64.77,64.78,1757327.0,53.3296,53.3707,53.3213,53.3296,1757327.0
2019-05-20 09:30:00,64.51,64.53,64.45,64.5,536911.0,53.1073,53.1238,53.0579,53.0991,536911.0
2019-05-20 09:35:00,64.49,64.5,64.35,64.39,535385.0,53.0908,53.0991,52.9756,53.0085,535385.0
2019-05-20 09:40:00,64.38,64.47,64.36,64.45,287215.0,53.0003,53.0744,52.9838,53.0579,287215.0
2019-05-20 09:45:00,64.46,64.57,64.46,64.51,666637.0,53.0661,53.1567,53.0661,53.1073,666637.0
2019-05-20 09:50:00,64.51,64.51,64.45,64.5,397343.0,53.1073,53.1073,53.0579,53.0991,397343.0
2019-05-20 09:55:00,64.51,64.59,64.5,64.58,430318.0,53.1073,53.1731,53.0991,53.1649,430318.0
2019-05-20 10:00:00,64.58,64.59,64.53,64.56,238913.0,53.1649,53.1731,53.1238,53.1484,238913.0
2019-05-20 10:05:00,64.55,64.6,64.55,64.58,143590.0,53.1402,53.1814,53.1402,53.1649,143590.0
2019-05-20 10:10:00,64.58,64.63,64.55,64.6,260813.0,53.1649,53.2061,53.1402,53.1814,260813.0
2019-05-20 10:15:00,64.61,64.63,64.58,64.6,291472.0,53.1896,53.2061,53.1649,53.1814,291472.0
2019-05-20 10:20:00,64.6,64.65,64.59,64.64,571350.0,53.1814,53.2225,53.1731,53.2143,571350.0
2019-05-20 10:25:00,64.64,64.69,64.64,64.66,171849.0,53.2143,53.2555,53.2143,53.2308,171849.0
2019-05-20 10:30:00,64.66,64.71,64.63,64.71,121865.0,53.2308,53.2719,53.2061,53.2719,121865.0
2019-05-20 10:35:00,64.72,64.73,64.66,64.67,140227.0,53.2802,53.2884,53.2308,53.239,140227.0
2019-05-20 10:40:00,64.67,64.72,64.66,64.67,302789.0,53.239,53.2802,53.2308,53.239,302789.0
2019-05-20 10:45:00,64.68,64.69,64.63,64.63,387302.0,53.2472,53.2555,53.2061,53.2061,387302.0
2019-05-20 10:50:00,64.63,64.65,64.61,64.62,220337.0,53.2061,53.2225,53.1896,53.1978,220337.0
2019-05-20 10:55:00,64.62,64.67,64.62,64.66,183810.0,53.1978,53.239,53.1978,53.2308,183810.0
2019-05-20 11:00:00,64.67,64.69,64.6,64.6,262195.0,53.239,53.2555,53.1814,53.1814,262195.0
2019-05-20 11:05:00,64.6,64.61,64.56,64.58,141773.0,53.1814,53.1896,53.1484,53.1649,141773.0
2019-05-20 11:10:00,64.57,64.63,64.56,64.6,121692.0,53.1567,53.2061,53.1484,53.1814,121692.0
2019-05-20 11:15:00,64.59,64.6,64.55,64.55,77101.0,53.1731,53.1814,53.1402,53.1402,77101.0
2019-05-20 11:20:00,64.55,64.55,64.52,64.54,168881.0,53.1402,53.1402,53.1155,53.132,168881.0
2019-05-20 11:25:00,64.53,64.57,64.52,64.55,202382.0,53.1238,53.1567,53.1155,53.1402,202382.0
2019-05-20 11:30:00,64.55,64.63,64.55,64.62,248930.0,53.1402,53.2061,53.1402,53.1978,248930.0
2019-05-20 11:35:00,64.62,64.63,64.53,64.55,151448.0,53.1978,53.2061,53.1238,53.1402,151448.0
2019-05-20 11:40:00,64.55,64.6,64.55,64.57,75391.0,53.1402,53.1814,53.1402,53.1567,75391.0
2019-05-20 11:45:00,64.57,64.61,64.57,64.61,121814.0,53.1567,53.1896,53.1567,53.1896,121814.0
2019-05-20 11:50:00,64.61,64.63,64.58,64.58,132588.0,53.1896,53.2061,53.1649,53.1649,132588.0
2019-05-20 11:55:00,64.59,64.6,64.55,64.59,223128.0,53.1731,53.1814,53.1402,53.1731,223128.0
2019-05-20 12:00:00,64.59,64.63,64.57,64.62,254864.0,53.1731,53.2061,53.1567,53.1978,254864.0
2019-05-20 12:05:00,64.62,64.65,64.61,64.62,224038.0,53.1978,53.2225,53.1896,53.1978,224038.0
2019-05-20 12:10:00,64.63,64.66,64.63,64.65,87888.0,53.2061,53.2308,53.2061,53.2225,87888.0
2019-05-20 12:15:00,64.65,64.68,64.65,64.66,62106.0,53.2225,53.2472,53.2225,53.2308,62106.0
2019-05-20 12:20:00,64.65,64.68,64.65,64.65,70126.0,53.2225,53.2472,53.2225,53.2225,70126.0
2019-05-20 12:25:00,64.66,64.67,64.61,64.62,124192.0,53.2308,53.239,53.1896,53.1978,124192.0
2019-05-20 12:30:00,64.62,64.63,64.58,64.6,419259.0,53.1978,53.2061,53.1649,53.1814,419259.0
2019-05-20 12:35:00,64.61,64.65,64.6,64.64,93663.0,53.1896,53.2225,53.1814,53.2143,93663.0
2019-05-20 12:40:00,64.65,64.65,64.61,64.62,114162.0,53.2225,53.2225,53.1896,53.1978,114162.0
2019-05-20 12:45:00,64.62,64.64,64.61,64.62,36847.0,53.1978,53.2143,53.1896,53.1978,36847.0
2019-05-20 12:50:00,64.61,64.63,64.58,64.59,87436.0,53.1896,53.2061,53.1649,53.1731,87436.0
2019-05-20 12:55:00,64.59,64.61,64.57,64.58,80740.0,53.1731,53.1896,53.1567,53.1649,80740.0
2019-05-20 13:00:00,64.58,64.59,64.55,64.56,72556.0,53.1649,53.1731,53.1402,53.1484,72556.0
2019-05-20 13:05:00,64.56,64.58,64.55,64.56,47535.0,53.1484,53.1649,53.1402,53.1484,47535.0
2019-05-20 13:10:00,64.57,64.58,64.56,64.56,71921.0,53.1567,53.1649,53.1484,53.1484,71921.0
2019-05-20 13:15:00,64.57,64.59,64.57,64.59,47760.0,53.1567,53.1731,53.1567,53.1731,47760.0
2019-05-20 13:20:00,64.59,64.59,64.55,64.56,264325.0,53.1731,53.1731,53.1402,53.1484,264325.0
2019-05-20 13:25:00,64.57,64.58,64.55,64.57,57001.0,53.1567,53.1649,53.1402,53.1567,57001.0
2019-05-20 13:30:00,64.57,64.59,64.55,64.58,60387.0,53.1567,53.1731,53.1402,53.1649,60387.0
2019-05-20 13:35:00,64.59,64.61,64.57,64.59,54577.0,53.1731,53.1896,53.1567,53.1731,54577.0
2019-05-20 13:40:00,64.59,64.61,64.58,64.59,48206.0,53.1731,53.1896,53.1649,53.1731,48206.0
2019-05-20 13:45:00,64.6,64.62,64.57,64.6,117885.0,53.1814,53.1978,53.1567,53.1814,117885.0
2019-05-20 13:50:00,64.6,64.61,64.57,64.58,55515.0,53.1814,53.1896,53.1567,53.1649,55515.0
2019-05-20 13:55:00,64.58,64.59,64.56,64.58,64374.0,53.1649,53.1731,53.1484,53.1649,64374.0
2019-05-20 14:00:00,64.57,64.58,64.52,64.53,98391.0,53.1567,53.1649,53.1155,53.1238,98391.0
2019-05-20 14:05:00,64.53,64.55,64.52,64.53,57716.0,53.1238,53.1402,53.1155,53.1238,57716.0
2019-05-20 14:10:00,64.53,64.57,64.53,64.54,98843.0,53.1238,53.1567,53.1238,53.132,98843.0
2019-05-20 14:15:00,64.55,64.56,64.53,64.55,298431.0,53.1402,53.1484,53.1238,53.1402,298431.0
2019-05-20 14:20:00,64.55,64.55,64.52,64.53,337829.0,53.1402,53.1402,53.1155,53.1238,337829.0
2019-05-20 14:25:00,64.53,64.54,64.52,64.53,92861.0,53.1238,53.132,53.1155,53.1238,92861.0
2019-05-20 14:30:00,64.53,64.54,64.49,64.5,276149.0,53.1238,53.132,53.0908,53.0991,276149.0
2019-05-20 14:35:00,64.49,64.5,64.45,64.45,197851.0,53.0908,53.0991,53.0579,53.0579,197851.0
2019-05-20 14:40:00,64.45,64.49,64.45,64.48,104840.0,53.0579,53.0908,53.0579,53.0826,104840.0
2019-05-20 14:45:00,64.48,64.48,64.44,64.45,110499.0,53.0826,53.0826,53.0497,53.0579,110499.0
2019-05-20 14:50:00,64.45,64.47,64.44,64.47,218321.0,53.0579,53.0744,53.0497,53.0744,218321.0
2019-05-20 14:55:00,64.46,64.48,64.46,64.48,101046.0,53.0661,53.0826,53.0661,53.0826,101046.0
2019-05-20 15:00:00,64.48,64.48,64.46,64.47,181987.0,53.0826,53.0826,53.0661,53.0744,181987.0
2019-05-20 15:05:00,64.46,64.48,64.45,64.46,96562.0,53.0661,53.0826,53.0579,53.0661,96562.0
2019-05-20 15:10:00,64.46,64.47,64.42,64.45,95144.0,53.0661,53.0744,53.0332,53.0579,95144.0
2019-05-20 15:15:00,64.44,64.49,64.43,64.48,252379.0,53.0497,53.0908,53.0414,53.0826,252379.0
2019-05-20 15:20:00,64.48,64.49,64.46,64.48,343216.0,53.0826,53.0908,53.0661,53.0826,343216.0
2019-05-20 15:25:00,64.48,64.52,64.46,64.52,913313.0,53.0826,53.1155,53.0661,53.1155,913313.0
2019-05-20 15:30:00,64.51,64.52,64.49,64.52,357173.0,53.1073,53.1155,53.0908,53.1155,357173.0
2019-05-20 15:35:00,64.52,64.57,64.51,64.55,93282.0,53.1155,53.1567,53.1073,53.1402,93282.0
2019-05-20 15:40:00,64.55,64.57,64.55,64.56,120562.0,53.1402,53.1567,53.1402,53.1484,120562.0
2019-05-20 15:45:00,64.56,64.58,64.55,64.55,165080.0,53.1484,53.1649,53.1402,53.1402,165080.0
2019-05-20 15:50:00,64.56,64.59,64.55,64.59,609071.0,53.1484,53.1731,53.1402,53.1731,609071.0
2019-05-20 15:55:00,64.58,64.6,64.52,64.53,2405836.0,53.1649,53.1814,53.1155,53.1238,2405836.0
2019-05-21 09:30:00,64.86,64.87,64.82,64.83,343963.0,53.3954,53.4037,53.3625,53.3707,343963.0
2019-05-21 09:35:00,64.84,64.86,64.8,64.83,179398.0,53.379,53.3954,53.346,53.3707,179398.0
2019-05-21 09:40:00,64.83,64.84,64.79,64.79,92646.0,53.3707,53.379,53.3378,53.3378,92646.0
2019-05-21 09:45:00,64.79,64.82,64.77,64.81,239029.0,53.3378,53.3625,53.3213,53.3543,239029.0
2019-05-21 09:50:00,64.81,64.81,64.73,64.73,169819.0,53.3543,53.3543,53.2884,53.2884,169819.0
2019-05-21 09:55:00,64.73,64.76,64.72,64.75,202425.0,53.2884,53.3131,53.2802,53.3049,202425.0
2019-05-21 10:00:00,64.74,64.78,64.74,64.75,127670.0,53.2966,53.3296,53.2966,53.3049,127670.0
2019-05-21 10:05:00,64.75,64.76,64.71,64.71,302683.0,53.3049,53.3131,53.2719,53.2719,302683.0
2019-05-21 10:10:00,64.72,64.73,64.7,64.72,99788.0,53.2802,53.2884,53.2637,53.2802,99788.0
2019-05-21 10:15:00,64.71,64.78,64.7,64.74,263047.0,53.2719,53.3296,53.2637,53.2966,263047.0
2019-05-21 10:20:00,64.75,64.76,64.73,64.75,184559.0,53.3049,53.3131,53.2884,53.3049,184559.0
2019-05-21 10:25:00,64.76,64.79,64.74,64.75,285953.0,53.3131,53.3378,53.2966,53.3049,285953.0
2019-05-21 10:30:00,64.75,64.82,64.75,64.81,213839.0,53.3049,53.3625,53.3049,53.3543,213839.0
2019-05-21 10:35:00,64.82,64.82,64.79,64.8,303131.0,53.3625,53.3625,53.3378,53.346,303131.0
2019-05-21 10:40:00,64.81,64.85,64.78,64.85,127960.0,53.3543,53.3872,53.3296,53.3872,127960.0
2019-05-21 10:45:00,64.84,64.87,64.82,64.82,77301.0,53.379,53.4037,53.3625,53.3625,77301.0
2019-05-21 10:50:00,64.83,64.87,64.82,64.86,158881.0,53.3707,53.4037,53.3625,53.3954,158881.0
2019-05-21 10:55:00,64.86,65.03,64.85,64.97,890764.0,53.3954,53.5354,53.3872,53.486,890764.0
2019-05-21 11:00:00,64.98,65.0,64.9,64.9,212163.0,53.4942,53.5107,53.4284,53.4284,212163.0
2019-05-21 11:05:00,64.91,64.93,64.88,64.91,107154.0,53.4366,53.453,53.4119,53.4366,107154.0
2019-05-21 11:10:00,64.92,64.92,64.88,64.91,60777.0,53.4448,53.4448,53.4119,53.4366,60777.0
2019-05-21 11:15:00,64.92,64.94,64.91,64.92,70776.0,53.4448,53.4613,53.4366,53.4448,70776.0
2019-05-21 11:20:00,64.91,64.91,64.84,64.88,552625.0,53.4366,53.4366,53.379,53.4119,552625.0
2019-05-21 11:25:00,64.88,64.89,64.86,64.89,327447.0,53.4119,53.4201,53.3954,53.4201,327447.0
2019-05-21 11:30:00,64.89,64.9,64.85,64.87,146036.0,53.4201,53.4284,53.3872,53.4037,146036.0
2019-05-21 11:35:00,64.87,64.88,64.84,64.86,83193.0,53.4037,53.4119,53.379,53.3954,83193.0
2019-05-21 11:40:00,64.86,64.86,64.81,64.81,183997.0,53.3954,53.3954,53.3543,53.3543,183997.0
2019-05-21 11:45:00,64.82,64.83,64.8,64.81,49315.0,53.3625,53.3707,53.346,53.3543,49315.0
2019-05-21 11:50:00,64.81,64.81,64.77,64.78,146219.0,53.3543,53.3543,53.3213,53.3296,146219.0
2019-05-21 11:55:00,64.77,64.81,64.77,64.78,159454.0,53.3213,53.3543,53.3213,53.3296,159454.0
2019-05-21 12:00:00,64.79,64.86,64.78,64.82,474332.0,53.3378,53.3954,53.3296,53.3625,474332.0
2019-05-21 12:05:00,64.81,64.84,64.81,64.84,104073.0,53.3543,53.379,53.3543,53.379,104073.0
2019-05-21 12:10:00,64.84,64.87,64.84,64.86,114223.0,53.379,53.4037,53.379,53.3954,114223.0
2019-05-21 12:15:00,64.87,64.87,64.84,64.85,190421.0,53.4037,53.4037,53.379,53.3872,190421.0
2019-05-21 12:20:00,64.86,64.87,64.85,64.86,256366.0,53.3954,53.4037,53.3872,53.3954,256366.0
2019-05-21 12:25:00,64.86,64.87,64.85,64.86,38518.0,53.3954,53.4037,53.3872,53.3954,38518.0
2019-05-21 12:30:00,64.85,64.86,64.84,64.84,38708.0,53.3872,53.3954,53.379,53.379,38708.0
2019-05-21 12:35:00,64.84,64.84,64.82,64.83,120998.0,53.379,53.379,53.3625,53.3707,120998.0
2019-05-21 12:40:00,64.83,64.85,64.83,64.85,36462.0,53.3707,53.3872,53.3707,53.3872,36462.0
2019-05-21 12:45:00,64.85,64.86,64.82,64.85,62294.0,53.3872,53.3954,53.3625,53.3872,62294.0
2019-05-21 12:50:00,64.84,64.86,64.84,64.85,252808.0,53.379,53.3954,53.379,53.3872,252808.0
2019-05-21 12:55:00,64.84,64.86,64.83,64.86,68174.0,53.379,53.3954,53.3707,53.3954,68174.0
2019-05-21 13:00:00,64.86,64.87,64.85,64.86,34618.0,53.3954,53.4037,53.3872,53.3954,34618.0
2019-05-21 13:05:00,64.87,64.88,64.86,64.86,44823.0,53.4037,53.4119,53.3954,53.3954,44823.0
2019-05-21 13:10:00,64.87,64.88,64.86,64.88,11970.0,53.4037,53.4119,53.3954,53.4119,11970.0
2019-05-21 13:15:00,64.88,64.88,64.86,64.88,40977.0,53.4119,53.4119,53.3954,53.4119,40977.0
2019-05-21 13:20:00,64.87,64.89,64.87,64.88,29656.0,53.4037,53.4201,53.4037,53.4119,29656.0
2019-05-21 13:25:00,64.88,64.88,64.86,64.88,50383.0,53.4119,53.4119,53.3954,53.4119,50383.0
2019-05-21 13:30:00,64.88,64.88,64.86,64.87,49115.0,53.4119,53.4119,53.3954,53.4037,49115.0
2019-05-21 13:35:00,64.88,64.89,64.87,64.87,47129.0,53.4119,53.4201,53.4037,53.4037,47129.0
2019-05-21 13:40:00,64.88,64.9,64.87,64.89,24375.0,53.4119,53.4284,53.4037,53.4201,24375.0
2019-05-21 13:45:00,64.89,64.92,64.89,64.91,22292.0,53.4201,53.4448,53.4201,53.4366,22292.0
2019-05-21 13:50:00,64.92,64.92,64.89,64.91,133543.0,53.4448,53.4448,53.4201,53.4366,133543.0
2019-05-21 13:55:00,64.9,64.91,64.89,64.9,47861.0,53.4284,53.4366,53.4201,53.4284,47861.0
2019-05-21 14:00:00,64.89,64.9,64.89,64.89,45511.0,53.4201,53.4284,53.4201,53.4201,45511.0
2019-05-21 14:05:00,64.89,64.9,64.86,64.87,206978.0,53.4201,53.4284,53.3954,53.4037,206978.0
2019-05-21 14:10:00,64.87,64.88,64.85,64.88,47429.0,53.4037,53.4119,53.3872,53.4119,47429.0
2019-05-21 14:15:00,64.87,64.89,64.87,64.89,64264.0,53.4037,53.4201,53.4037,53.4201,64264.0
2019-05-21 14:20:00,64.88,64.9,64.86,64.89,128898.0,53.4119,53.4284,53.3954,53.4201,128898.0
2019-05-21 14:25:00,64.9,64.92,64.88,64.91,119861.0,53.4284,53.4448,53.4119,53.4366,119861.0
2019-05-21 14:30:00,64.91,64.93,64.9,64.9,268373.0,53.4366,53.453,53.4284,53.4284,268373.0
2019-05-21 14:35:00,64.9,64.92,64.89,64.91,619952.0,53.4284,53.4448,53.4201,53.4366,619952.0
2019-05-21 14:40:00,64.91,64.93,64.9,64.92,139333.0,53.4366,53.453,53.4284,53.4448,139333.0
2019-05-21 14:45:00,64.92,64.94,64.9,64.9,140725.0,53.4448,53.4613,53.4284,53.4284,140725.0
2019-05-21 14:50:00,64.9,64.91,64.89,64.9,34367.0,53.4284,53.4366,53.4201,53.4284,34367.0
2019-05-21 14:55:00,64.89,64.91,64.89,64.89,77900.0,53.4201,53.4366,53.4201,53.4201,77900.0
2019-05-21 15:00:00,64.89,64.9,64.87,64.88,90208.0,53.4201,53.4284,53.4037,53.4119,90208.0
2019-05-21 15:05:00,64.88,64.91,64.87,64.9,204171.0,53.4119,53.4366,53.4037,53.4284,204171.0
2019-05-21 15:10:00,64.91,64.92,64.89,64.91,87072.0,53.4366,53.4448,53.4201,53.4366,87072.0
2019-05-21 15:15:00,64.91,64.92,64.89,64.92,34446.0,53.4366,53.4448,53.4201,53.4448,34446.0
2019-05-21 15:20:00,64.92,64.93,64.9,64.91,46607.0,53.4448,53.453,53.4284,53.4366,46607.0
2019-05-21 15:25:00,64.91,64.94,64.91,64.94,89820.0,53.4366,53.4613,53.4366,53.4613,89820.0
2019-05-21 15:30:00,64.93,64.96,64.93,64.94,84456.0,53.453,53.4777,53.453,53.4613,84456.0
2019-05-21 15:35:00,64.93,64.95,64.92,64.94,185210.0,53.453,53.4695,53.4448,53.4613,185210.0
2019-05-21 15:40:00,64.94,64.95,64.91,64.92,707780.0,53.4613,53.4695,53.4366,53.4448,707780.0
2019-05-21 15:45:00,64.91,64.95,64.9,64.94,150302.0,53.4366,53.4695,53.4284,53.4613,150302.0
2019-05-21 15:50:00,64.95,64.95,64.91,64.92,292319.0,53.4695,53.4695,53.4366,53.4448,292319.0
2019-05-21 15:55:00,64.92,64.97,64.91,64.96,3965913.0,53.4448,53.486,53.4366,53.4777,3965913.0
2019-05-22 09:30:00,64.62,64.69,64.62,64.68,446035.0,53.1978,53.2555,53.1978,53.2472,446035.0
2019-05-22 09:35:00,64.67,64.7,64.64,64.66,1246504.0,53.239,53.2637,53.2143,53.2308,1246504.0
2019-05-22 09:40:00,64.66,64.68,64.62,64.65,391841.0,53.2308,53.2472,53.1978,53.2225,391841.0
2019-05-22 09:45:00,64.66,64.67,64.63,64.64,325478.0,53.2308,53.239,53.2061,53.2143,325478.0
2019-05-22 09:50:00,64.64,64.73,64.61,64.72,372238.0,53.2143,53.2884,53.1896,53.2802,372238.0
2019-05-22 09:55:00,64.73,64.76,64.71,64.76,481242.0,53.2884,53.3131,53.2719,53.3131,481242.0
2019-05-22 10:00:00,64.76,64.8,64.75,64.77,190934.0,53.3131,53.346,53.3049,53.3213,190934.0
2019-05-22 10:05:00,64.76,64.79,64.74,64.74,293895.0,53.3131,53.3378,53.2966,53.2966,293895.0
2019-05-22 10:10:00,64.75,64.75,64.71,64.73,253294.0,53.3049,53.3049,53.2719,53.2884,253294.0
2019-05-22 10:15:00,64.73,64.84,64.72,64.78,2037913.0,53.2884,53.379,53.2802,53.3296,2037913.0
2019-05-22 10:20:00,64.78,64.81,64.74,64.81,658168.0,53.3296,53.3543,53.2966,53.3543,658168.0
2019-05-22 10:25:00,64.8,64.82,64.77,64.78,456897.0,53.346,53.3625,53.3213,53.3296,456897.0
2019-05-22 10:30:00,64.77,64.79,64.71,64.73,262419.0,53.3213,53.3378,53.2719,53.2884,262419.0
2019-05-22 10:35:00,64.73,64.73,64.67,64.69,137309.0,53.2884,53.2884,53.239,53.2555,137309.0
2019-05-22 10:40:00,64.7,64.7,64.66,64.68,212086.0,53.2637,53.2637,53.2308,53.2472,212086.0
2019-05-22 10:45:00,64.68,64.73,64.67,64.71,125883.0,53.2472,53.2884,53.239,53.2719,125883.0
2019-05-22 10:50:00,64.7,64.75,64.7,64.73,182439.0,53.2637,53.3049,53.2637,53.2884,182439.0
2019-05-22 10:55:00,64.72,64.72,64.67,64.72,225000.0,53.2802,53.2802,53.239,53.2802,225000.0
2019-05-22 11:00:00,64.71,64.71,64.65,64.67,161860.0,53.2719,53.2719,53.2225,53.239,161860.0
2019-05-22 11:05:00,64.67,64.67,64.64,64.64,67895.0,53.239,53.239,53.2143,53.2143,67895.0
2019-05-22 11:10:00,64.64,64.72,64.63,64.7,199087.0,53.2143,53.2802,53.2061,53.2637,199087.0
2019-05-22 11:15:00,64.7,64.74,64.69,64.72,65529.0,53.2637,53.2966,53.2555,53.2802,65529.0
2019-05-22 11:20:00,64.72,64.74,64.71,64.74,250634.0,53.2802,53.2966,53.2719,53.2966,250634.0
2019-05-22 11:25:00,64.73,64.8,64.73,64.78,494323.0,53.2884,53.346,53.2884,53.3296,494323.0
2019-05-22 11:30:00,64.78,64.8,64.76,64.77,349156.0,53.3296,53.346,53.3131,53.3213,349156.0
2019-05-22 11:35:00,64.77,64.77,64.74,64.76,320670.0,53.3213,53.3213,53.2966,53.3131,320670.0
2019-05-22 11:40:00,64.76,64.77,64.74,64.75,159990.0,53.3131,53.3213,53.2966,53.3049,159990.0
2019-05-22 11:45:00,64.76,64.78,64.74,64.76,63194.0,53.3131,53.3296,53.2966,53.3131,63194.0
2019-05-22 11:50:00,64.75,64.79,64.74,64.75,183879.0,53.3049,53.3378,53.2966,53.3049,183879.0
2019-05-22 11:55:00,64.75,64.79,64.75,64.78,109113.0,53.3049,53.3378,53.3049,53.3296,109113.0
2019-05-22 12:00:00,64.78,64.79,64.76,64.77,199433.0,53.3296,53.3378,53.3131,53.3213,199433.0
2019-05-22 12:05:00,64.77,64.77,64.74,64.76,58452.0,53.3213,53.3213,53.2966,53.3131,58452.0
2019-05-22 12:10:00,64.76,64.76,64.71,64.73,140459.0,53.3131,53.3131,53.2719,53.2884,140459.0
2019-05-22 12:15:00,64.74,64.76,64.73,64.76,119594.0,53.2966,53.3131,53.2884,53.3131,119594.0
2019-05-22 12:20:00,64.76,64.76,64.74,64.75,40741.0,53.3131,53.3131,53.2966,53.3049,40741.0
2019-05-22 12:25:00,64.74,64.75,64.72,64.73,40771.0,53.2966,53.3049,53.2802,53.2884,40771.0
2019-05-22 12:30:00,64.73,64.74,64.7,64.72,74111.0,53.2884,53.2966,53.2637,53.2802,74111.0
2019-05-22 12:35:00,64.71,64.75,64.71,64.73,51955.0,53.2719,53.3049,53.2719,53.2884,51955.0
2019-05-22 12:40:00,64.72,64.73,64.69,64.69,75996.0,53.2802,53.2884,53.2555,53.2555,75996.0
2019-05-22 12:45:00,64.69,64.7,64.68,64.7,59973.0,53.2555,53.2637,53.2472,53.2637,59973.0
2019-05-22 12:50:00,64.7,64.72,64.69,64.7,86311.0,53.2637,53.2802,53.2555,53.2637,86311.0
2019-05-22 12:55:00,64.7,64.74,64.7,64.72,35581.0,53.2637,53.2966,53.2637,53.2802,35581.0
2019-05-22 13:00:00,64.72,64.73,64.71,64.72,129407.0,53.2802,53.2884,53.2719,53.2802,129407.0
2019-05-22 13:05:00,64.72,64.72,64.68,64.69,147688.0,53.2802,53.2802,53.2472,53.2555,147688.0
2019-05-22 13:10:00,64.68,64.7,64.67,64.68,118457.0,53.2472,53.2637,53.239,53.2472,118457.0
2019-05-22 13:15:00,64.69,64.7,64.68,64.69,66252.0,53.2555,53.2637,53.2472,53.2555,66252.0
2019-05-22 13:20:00,64.69,64.7,64.67,64.69,66696.0,53.2555,53.2637,53.239,53.2555,66696.0
2019-05-22 13:25:00,64.69,64.72,64.68,64.71,150373.0,53.2555,53.2802,53.2472,53.2719,150373.0
2019-05-22 13:30:00,64.7,64.71,64.69,64.7,51718.0,53.2637,53.2719,53.2555,53.2637,51718.0
2019-05-22 13:35:00,64.71,64.72,64.69,64.72,43292.0,53.2719,53.2802,53.2555,53.2802,43292.0
2019-05-22 13:40:00,64.72,64.76,64.71,64.75,141099.0,53.2802,53.3131,53.2719,53.3049,141099.0
2019-05-22 13:45:00,64.74,64.75,64.72,64.75,56216.0,53.2966,53.3049,53.2802,53.3049,56216.0
2019-05-22 13:50:00,64.75,64.78,64.74,64.78,121132.0,53.3049,53.3296,53.2966,53.3296,121132.0
2019-05-22 13:55:00,64.78,64.78,64.74,64.76,242357.0,53.3296,53.3296,53.2966,53.3131,242357.0
2019-05-22 14:00:00,64.76,64.78,64.73,64.73,96587.0,53.3131,53.3296,53.2884,53.2884,96587.0
2019-05-22 14:05:00,64.74,64.78,64.73,64.76,201124.0,53.2966,53.3296,53.2884,53.3131,201124.0
2019-05-22 14:10:00,64.76,64.77,64.73,64.73,53603.0,53.3131,53.3213,53.2884,53.2884,53603.0
2019-05-22 14:15:00,64.74,64.75,64.72,64.74,24456.0,53.2966,53.3049,53.2802,53.2966,24456.0
2019-05-22 14:20:00,64.73,64.77,64.73,64.77,29871.0,53.2884,53.3213,53.2884,53.3213,29871.0
2019-05-22 14:25:00,64.77,64.78,64.75,64.78,61451.0,53.3213,53.3296,53.3049,53.3296,61451.0
2019-05-22 14:30:00,64.78,64.82,64.78,64.81,157138.0,53.3296,53.3625,53.3296,53.3543,157138.0
2019-05-22 14:35:00,64.81,64.83,64.81,64.81,154074.0,53.3543,53.3707,53.3543,53.3543,154074.0
2019-05-22 14:40:00,64.81,64.83,64.81,64.82,328315.0,53.3543,53.3707,53.3543,53.3625,328315.0
2019-05-22 14:45:00,64.82,64.83,64.81,64.82,116524.0,53.3625,53.3707,53.3543,53.3625,116524.0
2019-05-22 14:50:00,64.83,64.83,64.8,64.8,204706.0,53.3707,53.3707,53.346,53.346,204706.0
2019-05-22 14:55:00,64.81,64.81,64.8,64.8,25376.0,53.3543,53.3543,53.346,53.346,25376.0
2019-05-22 15:00:00,64.8,64.82,64.79,64.79,115008.0,53.346,53.3625,53.3378,53.3378,115008.0
2019-05-22 15:05:00,64.79,64.8,64.76,64.77,70705.0,53.3378,53.346,53.3131,53.3213,70705.0
2019-05-22 15:10:00,64.77,64.8,64.77,64.78,233883.0,53.3213,53.346,53.3213,53.3296,233883.0
2019-05-22 15:15:00,64.77,64.79,64.76,64.78,45349.0,53.3213,53.3378,53.3131,53.3296,45349.0
2019-05-22 15:20:00,64.77,64.78,64.75,64.76,75064.0,53.3213,53.3296,53.3049,53.3131,75064.0
2019-05-22 15:25:00,64.78,64.8,64.77,64.77,187899.0,53.3296,53.346,53.3213,53.3213,187899.0
2019-05-22 15:30:00,64.77,64.78,64.76,64.77,116129.0,53.3213,53.3296,53.3131,53.3213,116129.0
2019-05-22 15:35:00,64.77,64.78,64.76,64.78,116406.0,53.3213,53.3296,53.3131,53.3296,116406.0
2019-05-22 15:40:00,64.78,64.78,64.76,64.77,126230.0,53.3296,53.3296,53.3131,53.3213,126230.0
2019-05-22 15:45:00,64.77,64.78,64.76,64.76,102802.0,53.3213,53.3296,53.3131,53.3131,102802.0
2019-05-22 15:50:00,64.77,64.77,64.75,64.75,167823.0,53.3213,53.3213,53.3049,53.3049,167823.0
2019-05-22 15:55:00,64.75,64.75,64.69,64.69,2744640.0,53.3049,53.3049,53.2555,53.2555,2744640.0
2019-05-23 09:30:00,64.0,64.01,63.87,63.91,820077.0,52.6874,52.6957,52.5804,52.6133,820077.0
2019-05-23 09:35:00,63.91,63.93,63.87,63.88,396021.0,52.6133,52.6298,52.5804,52.5886,396021.0
2019-05-23 09:40:00,63.88,63.89,63.84,63.86,714165.0,52.5886,52.5969,52.5557,52.5722,714165.0
2019-05-23 09:45:00,63.87,63.89,63.82,63.87,740458.0,52.5804,52.5969,52.5393,52.5804,740458.0
2019-05-23 09:50:00,63.87,63.89,63.83,63.87,536205.0,52.5804,52.5969,52.5475,52.5804,536205.0
2019-05-23 09:55:00,63.87,63.91,63.84,63.89,326514.0,52.5804,52.6133,52.5557,52.5969,326514.0
2019-05-23 10:00:00,63.89,64.02,63.86,63.98,661576.0,52.5969,52.7039,52.5722,52.671,661576.0
2019-05-23 10:05:00,63.98,63.98,63.91,63.91,111784.0,52.671,52.671,52.6133,52.6133,111784.0
2019-05-23 10:10:00,63.91,63.97,63.9,63.94,206114.0,52.6133,52.6627,52.6051,52.638,206114.0
2019-05-23 10:15:00,63.94,63.99,63.9,63.92,315124.0,52.638,52.6792,52.6051,52.6216,315124.0
2019-05-23 10:20:00,63.91,63.94,63.89,63.94,132263.0,52.6133,52.638,52.5969,52.638,132263.0
2019-05-23 10:25:00,63.93,64.0,63.89,63.99,292615.0,52.6298,52.6874,52.5969,52.6792,292615.0
2019-05-23 10:30:00,63.99,64.05,63.97,64.04,664345.0,52.6792,52.7286,52.6627,52.7204,664345.0
2019-05-23 10:35:00,64.05,64.11,64.04,64.11,101973.0,52.7286,52.778,52.7204,52.778,101973.0
2019-05-23 10:40:00,64.11,64.12,64.06,64.06,176839.0,52.778,52.7862,52.7368,52.7368,176839.0
2019-05-23 10:45:00,64.06,64.12,64.06,64.09,359464.0,52.7368,52.7862,52.7368,52.7615,359464.0
2019-05-23 10:50:00,64.1,64.16,64.09,64.14,648189.0,52.7698,52.8192,52.7615,52.8027,648189.0
2019-05-23 10:55:00,64.15,64.16,64.1,64.11,239675.0,52.8109,52.8192,52.7698,52.778,239675.0
2019-05-23 11:00:00,64.12,64.13,64.05,64.06,442702.0,52.7862,52.7945,52.7286,52.7368,442702.0
2019-05-23 11:05:00,64.06,64.1,64.04,64.09,149529.0,52.7368,52.7698,52.7204,52.7615,149529.0
2019-05-23 11:10:00,64.08,64.11,64.02,64.03,343754.0,52.7533,52.778,52.7039,52.7121,343754.0
2019-05-23 11:15:00,64.02,64.07,64.02,64.05,313813.0,52.7039,52.7451,52.7039,52.7286,313813.0
2019-05-23 11:20:00,64.05,64.05,64.0,64.02,329914.0,52.7286,52.7286,52.6874,52.7039,329914.0
2019-05-23 11:25:00,64.02,64.11,64.02,64.07,733426.0,52.7039,52.778,52.7039,52.7451,733426.0
2019-05-23 11:30:00,64.08,64.13,64.04,64.05,297131.0,52.7533,52.7945,52.7204,52.7286,297131.0
2019-05-23 11:35:00,64.05,64.09,64.03,64.08,153648.0,52.7286,52.7615,52.7121,52.7533,153648.0
2019-05-23 11:40:00,64.07,64.07,64.02,64.04,82605.0,52.7451,52.7451,52.7039,52.7204,82605.0
2019-05-23 11:45:00,64.05,64.06,64.03,64.06,324036.0,52.7286,52.7368,52.7121,52.7368,324036.0
2019-05-23 11:50:00,64.05,64.08,64.02,64.03,119014.0,52.7286,52.7533,52.7039,52.7121,119014.0
2019-05-23 11:55:00,64.03,64.03,63.99,64.0,83965.0,52.7121,52.7121,52.6792,52.6874,83965.0
2019-05-23 12:00:00,64.0,64.03,64.0,64.03,82770.0,52.6874,52.7121,52.6874,52.7121,82770.0
2019-05-23 12:05:00,64.03,64.09,64.01,64.03,162081.0,52.7121,52.7615,52.6957,52.7121,162081.0
2019-05-23 12:10:00,64.03,64.06,64.01,64.02,114339.0,52.7121,52.7368,52.6957,52.7039,114339.0
2019-05-23 12:15:00,64.03,64.04,63.99,64.01,81263.0,52.7121,52.7204,52.6792,52.6957,81263.0
2019-05-23 12:20:00,64.02,64.02,64.0,64.01,59375.0,52.7039,52.7039,52.6874,52.6957,59375.0
2019-05-23 12:25:00,64.02,64.05,64.02,64.04,51132.0,52.7039,52.7286,52.7039,52.7204,51132.0
2019-05-23 12:30:00,64.04,64.05,64.02,64.04,95806.0,52.7204,52.7286,52.7039,52.7204,95806.0
2019-05-23 12:35:00,64.03,64.05,64.01,64.04,112392.0,52.7121,52.7286,52.6957,52.7204,112392.0
2019-05-23 12:40:00,64.04,64.08,64.03,64.05,96239.0,52.7204,52.7533,52.7121,52.7286,96239.0
2019-05-23 12:45:00,64.05,64.07,64.04,64.07,29028.0,52.7286,52.7451,52.7204,52.7451,29028.0
2019-05-23 12:50:00,64.06,64.07,63.99,64.0,376957.0,52.7368,52.7451,52.6792,52.6874,376957.0
2019-05-23 12:55:00,64.0,64.02,63.98,64.0,159296.0,52.6874,52.7039,52.671,52.6874,159296.0
2019-05-23 13:00:00,64.0,64.02,63.98,64.01,48001.0,52.6874,52.7039,52.671,52.6957,48001.0
2019-05-23 13:05:00,64.01,64.03,63.99,64.0,71644.0,52.6957,52.7121,52.6792,52.6874,71644.0
2019-05-23 13:10:00,63.99,64.01,63.98,63.99,66826.0,52.6792,52.6957,52.671,52.6792,66826.0
2019-05-23 13:15:00,63.99,64.01,63.98,64.0,93475.0,52.6792,52.6957,52.671,52.6874,93475.0
2019-05-23 13:20:00,63.99,64.03,63.99,64.01,240794.0,52.6792,52.7121,52.6792,52.6957,240794.0
2019-05-23 13:25:00,64.02,64.05,64.01,64.03,756006.0,52.7039,52.7286,52.6957,52.7121,756006.0
2019-05-23 13:30:00,64.03,64.05,64.02,64.05,75568.0,52.7121,52.7286,52.7039,52.7286,75568.0
2019-05-23 13:35:00,64.05,64.06,64.01,64.04,81232.0,52.7286,52.7368,52.6957,52.7204,81232.0
2019-05-23 13:40:00,64.05,64.06,64.02,64.04,55370.0,52.7286,52.7368,52.7039,52.7204,55370.0
2019-05-23 13:45:00,64.04,64.04,64.0,64.0,178663.0,52.7204,52.7204,52.6874,52.6874,178663.0
2019-05-23 13:50:00,64.0,64.01,63.98,64.0,45438.0,52.6874,52.6957,52.671,52.6874,45438.0
2019-05-23 13:55:00,63.99,64.01,63.98,64.01,58385.0,52.6792,52.6957,52.671,52.6957,58385.0
2019-05-23 14:00:00,64.0,64.03,63.98,64.0,74210.0,52.6874,52.7121,52.671,52.6874,74210.0
2019-05-23 14:05:00,63.99,64.01,63.96,63.97,53476.0,52.6792,52.6957,52.6545,52.6627,53476.0
2019-05-23 14:10:00,63.97,63.98,63.95,63.98,52513.0,52.6627,52.671,52.6463,52.671,52513.0
2019-05-23 14:15:00,63.98,64.0,63.98,63.99,62673.0,52.671,52.6874,52.671,52.6792,62673.0
2019-05-23 14:20:00,64.0,64.03,63.99,64.02,60541.0,52.6874,52.7121,52.6792,52.7039,60541.0
2019-05-23 14:25:00,64.02,64.03,63.96,63.96,264357.0,52.7039,52.7121,52.6545,52.6545,264357.0
2019-05-23 14:30:00,63.97,63.99,63.95,63.99,316370.0,52.6627,52.6792,52.6463,52.6792,316370.0
2019-05-23 14:35:00,63.99,63.99,63.95,63.97,71568.0,52.6792,52.6792,52.6463,52.6627,71568.0
2019-05-23 14:40:00,63.97,63.98,63.93,63.95,189535.0,52.6627,52.671,52.6298,52.6463,189535.0
2019-05-23 14:45:00,63.96,63.96,63.94,63.95,194085.0,52.6545,52.6545,52.638,52.6463,194085.0
2019-05-23 14:50:00,63.94,63.95,63.93,63.94,137522.0,52.638,52.6463,52.6298,52.638,137522.0
2019-05-23 14:55:00,63.94,63.95,63.94,63.95,95550.0,52.638,52.6463,52.638,52.6463,95550.0
2019-05-23 15:00:00,63.94,63.95,63.91,63.94,111762.0,52.638,52.6463,52.6133,52.638,111762.0
2019-05-23 15:05:00,63.93,63.96,63.92,63.93,193615.0,52.6298,52.6545,52.6216,52.6298,193615.0
2019-05-23 15:10:00,63.94,63.97,63.93,63.97,70404.0,52.638,52.6627,52.6298,52.6627,70404.0
2019-05-23 15:15:00,63.97,64.03,63.95,64.02,523300.0,52.6627,52.7121,52.6463,52.7039,523300.0
2019-05-23 15:20:00,64.02,64.09,64.01,64.05,344486.0,52.7039,52.7615,52.6957,52.7286,344486.0
2019-05-23 15:25:00,64.05,64.13,64.03,64.1,710636.0,52.7286,52.7945,52.7121,52.7698,710636.0
2019-05-23 15:30:00,64.1,64.13,64.08,64.09,334420.0,52.7698,52.7945,52.7533,52.7615,334420.0
2019-05-23 15:35:00,64.1,64.11,64.07,64.07,590660.0,52.7698,52.778,52.7451,52.7451,590660.0
2019-05-23 15:40:00,64.07,64.07,64.03,64.04,165205.0,52.7451,52.7451,52.7121,52.7204,165205.0
2019-05-23 15:45:00,64.04,64.08,63.99,64.01,1802525.0,52.7204,52.7533,52.6792,52.6957,1802525.0
2019-05-23 15:50:00,64.0,64.07,63.99,64.07,858398.0,52.6874,52.7451,52.6792,52.7451,858398.0
2019-05-23 15:55:00,64.07,64.11,64.05,64.08,3364956.0,52.7451,52.778,52.7286,52.7533,3364956.0
2019-05-24 09:30:00,64.77,64.77,64.72,64.75,966892.0,53.3213,53.3213,53.2802,53.3049,966892.0
2019-05-24 09:35:00,64.76,64.77,64.73,64.74,586863.0,53.3131,53.3213,53.2884,53.2966,586863.0
2019-05-24 09:40:00,64.74,64.75,64.72,64.73,287304.0,53.2966,53.3049,53.2802,53.2884,287304.0
2019-05-24 09:45:00,64.73,64.74,64.66,64.66,827385.0,53.2884,53.2966,53.2308,53.2308,827385.0
2019-05-24 09:50:00,64.66,64.69,64.64,64.65,431072.0,53.2308,53.2555,53.2143,53.2225,431072.0
2019-05-24 09:55:00,64.64,64.68,64.63,64.67,148753.0,53.2143,53.2472,53.2061,53.239,148753.0
2019-05-24 10:00:00,64.66,64.71,64.65,64.67,217547.0,53.2308,53.2719,53.2225,53.239,217547.0
2019-05-24 10:05:00,64.68,64.69,64.64,64.64,274407.0,53.2472,53.2555,53.2143,53.2143,274407.0
2019-05-24 10:10:00,64.64,64.68,64.63,64.65,320135.0,53.2143,53.2472,53.2061,53.2225,320135.0
2019-05-24 10:15:00,64.66,64.71,64.65,64.7,112679.0,53.2308,53.2719,53.2225,53.2637,112679.0
2019-05-24 10:20:00,64.7,64.71,64.67,64.67,198392.0,53.2637,53.2719,53.239,53.239,198392.0
2019-05-24 10:25:00,64.67,64.68,64.62,64.63,413520.0,53.239,53.2472,53.1978,53.2061,413520.0
2019-05-24 10:30:00,64.63,64.68,64.62,64.66,214479.0,53.2061,53.2472,53.1978,53.2308,214479.0
2019-05-24 10:35:00,64.66,64.68,64.63,64.67,129113.0,53.2308,53.2472,53.2061,53.239,129113.0
2019-05-24 10:40:00,64.66,64.67,64.63,64.65,289933.0,53.2308,53.239,53.2061,53.2225,289933.0
2019-05-24 10:45:00,64.65,64.68,64.62,64.62,282042.0,53.2225,53.2472,53.1978,53.1978,282042.0
2019-05-24 10:50:00,64.63,64.63,64.57,64.59,794304.0,53.2061,53.2061,53.1567,53.1731,794304.0
2019-05-24 10:55:00,64.58,64.59,64.56,64.56,132124.0,53.1649,53.1731,53.1484,53.1484,132124.0
2019-05-24 11:00:00,64.57,64.6,64.56,64.57,159314.0,53.1567,53.1814,53.1484,53.1567,159314.0
2019-05-24 11:05:00,64.57,64.61,64.56,64.59,175155.0,53.1567,53.1896,53.1484,53.1731,175155.0
2019-05-24 11:10:00,64.58,64.6,64.55,64.56,725389.0,53.1649,53.1814,53.1402,53.1484,725389.0
2019-05-24 11:15:00,64.56,64.57,64.54,64.57,348023.0,53.1484,53.1567,53.132,53.1567,348023.0
2019-05-24 11:20:00,64.57,64.62,64.56,64.6,103313.0,53.1567,53.1978,53.1484,53.1814,103313.0
2019-05-24 11:25:00,64.6,64.62,64.56,64.61,455293.0,53.1814,53.1978,53.1484,53.1896,455293.0
2019-05-24 11:30:00,64.61,64.64,64.61,64.64,394060.0,53.1896,53.2143,53.1896,53.2143,394060.0
2019-05-24 11:35:00,64.64,64.65,64.62,64.62,98119.0,53.2143,53.2225,53.1978,53.1978,98119.0
2019-05-24 11:40:00,64.63,64.66,64.61,64.64,87239.0,53.2061,53.2308,53.1896,53.2143,87239.0
2019-05-24 11:45:00,64.64,64.66,64.63,64.64,74767.0,53.2143,53.2308,53.2061,53.2143,74767.0
2019-05-24 11:50:00,64.64,64.66,64.63,64.64,52638.0,53.2143,53.2308,53.2061,53.2143,52638.0
2019-05-24 11:55:00,64.64,64.67,64.63,64.64,346657.0,53.2143,53.239,53.2061,53.2143,346657.0
2019-05-24 12:00:00,64.64,64.66,64.63,64.65,62669.0,53.2143,53.2308,53.2061,53.2225,62669.0
2019-05-24 12:05:00,64.66,64.67,64.65,64.66,99802.0,53.2308,53.239,53.2225,53.2308,99802.0
2019-05-24 12:10:00,64.66,64.67,64.64,64.66,104585.0,53.2308,53.239,53.2143,53.2308,104585.0
2019-05-24 12:15:00,64.65,64.66,64.62,64.64,82339.0,53.2225,53.2308,53.1978,53.2143,82339.0
2019-05-24 12:20:00,64.64,64.69,64.64,64.68,100772.0,53.2143,53.2555,53.2143,53.2472,100772.0
2019-05-24 12:25:00,64.68,64.7,64.68,64.7,50358.0,53.2472,53.2637,53.2472,53.2637,50358.0
2019-05-24 12:30:00,64.7,64.73,64.7,64.72,260889.0,53.2637,53.2884,53.2637,53.2802,260889.0
2019-05-24 12:35:00,64.72,64.74,64.71,64.73,191777.0,53.2802,53.2966,53.2719,53.2884,191777.0
2019-05-24 12:40:00,64.74,64.74,64.71,64.72,45057.0,53.2966,53.2966,53.2719,53.2802,45057.0
2019-05-24 12:45:00,64.72,64.74,64.72,64.72,95775.0,53.2802,53.2966,53.2802,53.2802,95775.0
2019-05-24 12:50:00,64.73,64.74,64.72,64.74,37665.0,53.2884,53.2966,53.2802,53.2966,37665.0
2019-05-24 12:55:00,64.73,64.76,64.72,64.76,68155.0,53.2884,53.3131,53.2802,53.3131,68155.0
2019-05-24 13:00:00,64.77,64.79,64.76,64.77,29200.0,53.3213,53.3378,53.3131,53.3213,29200.0
2019-05-24 13:05:00,64.77,64.78,64.76,64.77,53311.0,53.3213,53.3296,53.3131,53.3213,53311.0
2019-05-24 13:10:00,64.77,64.78,64.74,64.76,203726.0,53.3213,53.3296,53.2966,53.3131,203726.0
2019-05-24 13:15:00,64.75,64.78,64.75,64.78,63633.0,53.3049,53.3296,53.3049,53.3296,63633.0
2019-05-24 13:20:00,64.78,64.79,64.75,64.76,42200.0,53.3296,53.3378,53.3049,53.3131,42200.0
2019-05-24 13:25:00,64.76,64.76,64.73,64.73,17792.0,53.3131,53.3131,53.2884,53.2884,17792.0
2019-05-24 13:30:00,64.74,64.75,64.73,64.74,153163.0,53.2966,53.3049,53.2884,53.2966,153163.0
2019-05-24 13:35:00,64.74,64.75,64.73,64.73,71494.0,53.2966,53.3049,53.2884,53.2884,71494.0
2019-05-24 13:40:00,64.73,64.75,64.73,64.74,104892.0,53.2884,53.3049,53.2884,53.2966,104892.0
2019-05-24 13:45:00,64.75,64.76,64.74,64.76,141020.0,53.3049,53.3131,53.2966,53.3131,141020.0
2019-05-24 13:50:00,64.76,64.77,64.75,64.77,119005.0,53.3131,53.3213,53.3049,53.3213,119005.0
2019-05-24 13:55:00,64.76,64.76,64.74,64.75,62832.0,53.3131,53.3131,53.2966,53.3049,62832.0
2019-05-24 14:00:00,64.75,64.75,64.72,64.73,83736.0,53.3049,53.3049,53.2802,53.2884,83736.0
2019-05-24 14:05:00,64.72,64.73,64.7,64.72,83750.0,53.2802,53.2884,53.2637,53.2802,83750.0
2019-05-24 14:10:00,64.72,64.73,64.7,64.7,57260.0,53.2802,53.2884,53.2637,53.2637,57260.0
2019-05-24 14:15:00,64.7,64.72,64.69,64.72,125787.0,53.2637,53.2802,53.2555,53.2802,125787.0
2019-05-24 14:20:00,64.71,64.73,64.71,64.72,26436.0,53.2719,53.2884,53.2719,53.2802,26436.0
2019-05-24 14:25:00,64.72,64.74,64.7,64.7,625567.0,53.2802,53.2966,53.2637,53.2637,625567.0
2019-05-24 14:30:00,64.7,64.72,64.7,64.7,66565.0,53.2637,53.2802,53.2637,53.2637,66565.0
2019-05-24 14:35:00,64.7,64.74,64.7,64.73,137481.0,53.2637,53.2966,53.2637,53.2884,137481.0
2019-05-24 14:40:00,64.73,64.75,64.73,64.75,165536.0,53.2884,53.3049,53.2884,53.3049,165536.0
2019-05-24 14:45:00,64.74,64.76,64.72,64.73,111305.0,53.2966,53.3131,53.2802,53.2884,111305.0
2019-05-24 14:50:00,64.73,64.74,64.72,64.73,211698.0,53.2884,53.2966,53.2802,53.2884,211698.0
2019-05-24 14:55:00,64.73,64.74,64.72,64.73,70981.0,53.2884,53.2966,53.2802,53.2884,70981.0
2019-05-24 15:00:00,64.73,64.76,64.72,64.74,149571.0,53.2884,53.3131,53.2802,53.2966,149571.0
2019-05-24 15:05:00,64.75,64.76,64.74,64.75,119157.0,53.3049,53.3131,53.2966,53.3049,119157.0
2019-05-24 15:10:00,64.75,64.76,64.73,64.74,90487.0,53.3049,53.3131,53.2884,53.2966,90487.0
2019-05-24 15:15:00,64.74,64.75,64.73,64.73,180944.0,53.2966,53.3049,53.2884,53.2884,180944.0
2019-05-24 15:20:00,64.73,64.76,64.73,64.76,68202.0,53.2884,53.3131,53.2884,53.3131,68202.0
2019-05-24 15:25:00,64.76,64.77,64.74,64.77,66557.0,53.3131,53.3213,53.2966,53.3213,66557.0
2019-05-24 15:30:00,64.76,64.76,64.74,64.75,157023.0,53.3131,53.3131,53.2966,53.3049,157023.0
2019-05-24 15:35:00,64.75,64.76,64.74,64.75,182105.0,53.3049,53.3131,53.2966,53.3049,182105.0
2019-05-24 15:40:00,64.75,64.76,64.73,64.74,229366.0,53.3049,53.3131,53.2884,53.2966,229366.0
2019-05-24 15:45:00,64.74,64.74,64.72,64.73,278324.0,53.2966,53.2966,53.2802,53.2884,278324.0
2019-05-24 15:50:00,64.73,64.74,64.72,64.74,747764.0,53.2884,53.2966,53.2802,53.2966,747764.0
2019-05-24 15:55:00,64.74,64.78,64.73,64.77,2288486.0,53.2966,53.3296,53.2884,53.3213,2288486.0
2019-05-28 09:30:00,64.73,64.79,64.69,64.77,420425.0,53.2884,53.3378,53.2555,53.3213,420425.0
2019-05-28 09:35:00,64.78,64.82,64.78,64.79,175993.0,53.3296,53.3625,53.3296,53.3378,175993.0
2019-05-28 09:40:00,64.8,64.84,64.77,64.78,133541.0,53.346,53.379,53.3213,53.3296,133541.0
2019-05-28 09:45:00,64.78,64.81,64.77,64.8,207257.0,53.3296,53.3543,53.3213,53.346,207257.0
2019-05-28 09:50:00,64.8,64.8,64.74,64.78,174681.0,53.346,53.346,53.2966,53.3296,174681.0
2019-05-28 09:55:00,64.78,64.78,64.74,64.78,107094.0,53.3296,53.3296,53.2966,53.3296,107094.0
2019-05-28 10:00:00,64.78,64.79,64.74,64.75,191137.0,53.3296,53.3378,53.2966,53.3049,191137.0
2019-05-28 10:05:00,64.74,64.78,64.74,64.74,149633.0,53.2966,53.3296,53.2966,53.2966,149633.0
2019-05-28 10:10:00,64.73,64.74,64.7,64.72,158578.0,53.2884,53.2966,53.2637,53.2802,158578.0
2019-05-28 10:15:00,64.71,64.73,64.66,64.69,491290.0,53.2719,53.2884,53.2308,53.2555,491290.0
2019-05-28 10:20:00,64.68,64.72,64.68,64.7,99401.0,53.2472,53.2802,53.2472,53.2637,99401.0
2019-05-28 10:25:00,64.69,64.71,64.68,64.7,137134.0,53.2555,53.2719,53.2472,53.2637,137134.0
2019-05-28 10:30:00,64.7,64.72,64.65,64.67,1380841.0,53.2637,53.2802,53.2225,53.239,1380841.0
2019-05-28 10:35:00,64.67,64.69,64.62,64.62,199433.0,53.239,53.2555,53.1978,53.1978,199433.0
2019-05-28 10:40:00,64.62,64.66,64.61,64.61,1109863.0,53.1978,53.2308,53.1896,53.1896,1109863.0
2019-05-28 10:45:00,64.61,64.61,64.57,64.58,377884.0,53.1896,53.1896,53.1567,53.1649,377884.0
2019-05-28 10:50:00,64.58,64.59,64.53,64.55,111996.0,53.1649,53.1731,53.1238,53.1402,111996.0
2019-05-28 10:55:00,64.55,64.56,64.51,64.53,1011161.0,53.1402,53.1484,53.1073,53.1238,1011161.0
2019-05-28 11:00:00,64.52,64.59,64.51,64.58,1193819.0,53.1155,53.1731,53.1073,53.1649,1193819.0
2019-05-28 11:05:00,64.58,64.62,64.58,64.59,227062.0,53.1649,53.1978,53.1649,53.1731,227062.0
2019-05-28 11:10:00,64.6,64.65,64.59,64.63,102563.0,53.1814,53.2225,53.1731,53.2061,102563.0
2019-05-28 11:15:00,64.64,64.64,64.57,64.61,484262.0,53.2143,53.2143,53.1567,53.1896,484262.0
2019-05-28 11:20:00,64.6,64.61,64.56,64.57,416911.0,53.1814,53.1896,53.1484,53.1567,416911.0
2019-05-28 11:25:00,64.57,64.58,64.46,64.47,1788775.0,53.1567,53.1649,53.0661,53.0744,1788775.0
2019-05-28 11:30:00,64.47,64.49,64.41,64.47,863396.0,53.0744,53.0908,53.025,53.0744,863396.0
2019-05-28 11:35:00,64.46,64.52,64.44,64.52,241941.0,53.0661,53.1155,53.0497,53.1155,241941.0
2019-05-28 11:40:00,64.52,64.57,64.52,64.55,109581.0,53.1155,53.1567,53.1155,53.1402,109581.0
2019-05-28 11:45:00,64.55,64.57,64.53,64.56,89352.0,53.1402,53.1567,53.1238,53.1484,89352.0
2019-05-28 11:50:00,64.56,64.56,64.51,64.54,34452.0,53.1484,53.1484,53.1073,53.132,34452.0
2019-05-28 11:55:00,64.54,64.58,64.53,64.56,67594.0,53.132,53.1649,53.1238,53.1484,67594.0
2019-05-28 12:00:00,64.57,64.58,64.55,64.57,70136.0,53.1567,53.1649,53.1402,53.1567,70136.0
2019-05-28 12:05:00,64.58,64.58,64.56,64.56,15306.0,53.1649,53.1649,53.1484,53.1484,15306.0
2019-05-28 12:10:00,64.56,64.58,64.55,64.56,43168.0,53.1484,53.1649,53.1402,53.1484,43168.0
2019-05-28 12:15:00,64.56,64.57,64.54,64.56,33354.0,53.1484,53.1567,53.132,53.1484,33354.0
2019-05-28 12:20:00,64.56,64.59,64.56,64.56,57827.0,53.1484,53.1731,53.1484,53.1484,57827.0
2019-05-28 12:25:00,64.57,64.58,64.56,64.56,25651.0,53.1567,53.1649,53.1484,53.1484,25651.0
2019-05-28 12:30:00,64.56,64.58,64.55,64.55,83035.0,53.1484,53.1649,53.1402,53.1402,83035.0
2019-05-28 12:35:00,64.56,64.56,64.52,64.54,46435.0,53.1484,53.1484,53.1155,53.132,46435.0
2019-05-28 12:40:00,64.53,64.54,64.49,64.5,23397.0,53.1238,53.132,53.0908,53.0991,23397.0
2019-05-28 12:45:00,64.5,64.52,64.48,64.51,32480.0,53.0991,53.1155,53.0826,53.1073,32480.0
2019-05-28 12:50:00,64.5,64.53,64.5,64.51,27508.0,53.0991,53.1238,53.0991,53.1073,27508.0
2019-05-28 12:55:00,64.51,64.52,64.48,64.49,169572.0,53.1073,53.1155,53.0826,53.0908,169572.0
2019-05-28 13:00:00,64.49,64.51,64.48,64.49,38670.0,53.0908,53.1073,53.0826,53.0908,38670.0
2019-05-28 13:05:00,64.49,64.5,64.48,64.49,97101.0,53.0908,53.0991,53.0826,53.0908,97101.0
2019-05-28 13:10:00,64.49,64.5,64.48,64.48,21940.0,53.0908,53.0991,53.0826,53.0826,21940.0
2019-05-28 13:15:00,64.49,64.5,64.47,64.47,54818.0,53.0908,53.0991,53.0744,53.0744,54818.0
2019-05-28 13:20:00,64.48,64.49,64.47,64.49,13472.0,53.0826,53.0908,53.0744,53.0908,13472.0
2019-05-28 13:25:00,64.48,64.49,64.45,64.46,62359.0,53.0826,53.0908,53.0579,53.0661,62359.0
2019-05-28 13:30:00,64.46,64.48,64.46,64.48,70604.0,53.0661,53.0826,53.0661,53.0826,70604.0
2019-05-28 13:35:00,64.48,64.5,64.47,64.5,100398.0,53.0826,53.0991,53.0744,53.0991,100398.0
2019-05-28 13:40:00,64.5,64.52,64.5,64.52,129707.0,53.0991,53.1155,53.0991,53.1155,129707.0
2019-05-28 13:45:00,64.52,64.53,64.51,64.52,170920.0,53.1155,53.1238,53.1073,53.1155,170920.0
2019-05-28 13:50:00,64.52,64.53,64.5,64.51,84246.0,53.1155,53.1238,53.0991,53.1073,84246.0
2019-05-28 13:55:00,64.51,64.52,64.5,64.51,110217.0,53.1073,53.1155,53.0991,53.1073,110217.0
2019-05-28 14:00:00,64.51,64.51,64.46,64.46,150510.0,53.1073,53.1073,53.0661,53.0661,150510.0
2019-05-28 14:05:00,64.46,64.46,64.45,64.45,59871.0,53.0661,53.0661,53.0579,53.0579,59871.0
2019-05-28 14:10:00,64.45,64.45,64.42,64.43,102050.0,53.0579,53.0579,53.0332,53.0414,102050.0
2019-05-28 14:15:00,64.43,64.44,64.43,64.43,116098.0,53.0414,53.0497,53.0414,53.0414,116098.0
2019-05-28 14:20:00,64.43,64.44,64.42,64.43,65697.0,53.0414,53.0497,53.0332,53.0414,65697.0
2019-05-28 14:25:00,64.43,64.43,64.4,64.41,159678.0,53.0414,53.0414,53.0167,53.025,159678.0
2019-05-28 14:30:00,64.4,64.42,64.38,64.42,214411.0,53.0167,53.0332,53.0003,53.0332,214411.0
2019-05-28 14:35:00,64.42,64.43,64.4,64.41,214713.0,53.0332,53.0414,53.0167,53.025,214713.0
2019-05-28 14:40:00,64.41,64.41,64.37,64.38,68144.0,53.025,53.025,52.992,53.0003,68144.0
2019-05-28 14:45:00,64.37,64.39,64.37,64.38,144051.0,52.992,53.0085,52.992,53.0003,144051.0
2019-05-28 14:50:00,64.38,64.38,64.34,64.34,256566.0,53.0003,53.0003,52.9673,52.9673,256566.0
2019-05-28 14:55:00,64.35,64.36,64.33,64.36,257696.0,52.9756,52.9838,52.9591,52.9838,257696.0
2019-05-28 15:00:00,64.35,64.37,64.33,64.34,275150.0,52.9756,52.992,52.9591,52.9673,275150.0
2019-05-28 15:05:00,64.34,64.36,64.33,64.34,51828.0,52.9673,52.9838,52.9591,52.9673,51828.0
2019-05-28 15:10:00,64.34,64.34,64.31,64.32,73137.0,52.9673,52.9673,52.9426,52.9509,73137.0
2019-05-28 15:15:00,64.33,64.35,64.32,64.34,164149.0,52.9591,52.9756,52.9509,52.9673,164149.0
2019-05-28 15:20:00,64.34,64.36,64.31,64.34,189781.0,52.9673,52.9838,52.9426,52.9673,189781.0
2019-05-28 15:25:00,64.34,64.36,64.29,64.3,167697.0,52.9673,52.9838,52.9262,52.9344,167697.0
2019-05-28 15:30:00,64.3,64.33,64.27,64.27,186706.0,52.9344,52.9591,52.9097,52.9097,186706.0
2019-05-28 15:35:00,64.27,64.28,64.24,64.25,535421.0,52.9097,52.9179,52.885,52.8932,535421.0
2019-05-28 15:40:00,64.25,64.25,64.18,64.19,1162361.0,52.8932,52.8932,52.8356,52.8438,1162361.0
2019-05-28 15:45:00,64.2,64.21,64.16,64.17,2024974.0,52.8521,52.8603,52.8192,52.8274,2024974.0
2019-05-28 15:50:00,64.16,64.2,64.16,64.19,1422461.0,52.8192,52.8521,52.8192,52.8438,1422461.0
2019-05-28 15:55:00,64.18,64.21,64.13,64.13,2938635.0,52.8356,52.8603,52.7945,52.7945,2938635.0
2019-05-29 09:30:00,63.68,63.69,63.61,63.67,792944.0,52.424,52.4322,52.3664,52.4158,792944.0
2019-05-29 09:35:00,63.67,63.67,63.57,63.57,2525475.0,52.4158,52.4158,52.3334,52.3334,2525475.0
2019-05-29 09:40:00,63.57,63.65,63.56,63.63,621075.0,52.3334,52.3993,52.3252,52.3828,621075.0
2019-05-29 09:45:00,63.63,63.66,63.59,63.6,839376.0,52.3828,52.4075,52.3499,52.3581,839376.0
2019-05-29 09:50:00,63.6,63.61,63.54,63.56,746784.0,52.3581,52.3664,52.3087,52.3252,746784.0
2019-05-29 09:55:00,63.57,63.63,63.56,63.61,960798.0,52.3334,52.3828,52.3252,52.3664,960798.0
2019-05-29 10:00:00,63.61,63.61,63.55,63.59,251743.0,52.3664,52.3664,52.317,52.3499,251743.0
2019-05-29 10:05:00,63.59,63.62,63.57,63.62,879443.0,52.3499,52.3746,52.3334,52.3746,879443.0
2019-05-29 10:10:00,63.62,63.68,63.6,63.68,247312.0,52.3746,52.424,52.3581,52.424,247312.0
2019-05-29 10:15:00,63.68,63.74,63.65,63.73,640087.0,52.424,52.4734,52.3993,52.4652,640087.0
2019-05-29 10:20:00,63.73,63.74,63.69,63.71,190085.0,52.4652,52.4734,52.4322,52.4487,190085.0
2019-05-29 10:25:00,63.71,63.74,63.7,63.73,433780.0,52.4487,52.4734,52.4405,52.4652,433780.0
2019-05-29 10:30:00,63.74,63.75,63.71,63.72,227670.0,52.4734,52.4816,52.4487,52.4569,227670.0
2019-05-29 10:35:00,63.72,63.72,63.66,63.68,383818.0,52.4569,52.4569,52.4075,52.424,383818.0
2019-05-29 10:40:00,63.68,63.7,63.66,63.67,286712.0,52.424,52.4405,52.4075,52.4158,286712.0
2019-05-29 10:45:00,63.66,63.69,63.64,63.68,396711.0,52.4075,52.4322,52.3911,52.424,396711.0
2019-05-29 10:50:00,63.67,63.7,63.62,63.65,196938.0,52.4158,52.4405,52.3746,52.3993,196938.0
2019-05-29 10:55:00,63.64,63.68,63.63,63.64,230919.0,52.3911,52.424,52.3828,52.3911,230919.0
2019-05-29 11:00:00,63.64,63.68,63.6,63.64,871142.0,52.3911,52.424,52.3581,52.3911,871142.0
2019-05-29 11:05:00,63.63,63.71,63.62,63.67,425890.0,52.3828,52.4487,52.3746,52.4158,425890.0
2019-05-29 11:10:00,63.67,63.68,63.59,63.6,192871.0,52.4158,52.424,52.3499,52.3581,192871.0
2019-05-29 11:15:00,63.6,63.62,63.57,63.59,231134.0,52.3581,52.3746,52.3334,52.3499,231134.0
2019-05-29 11:20:00,63.59,63.6,63.54,63.56,173195.0,52.3499,52.3581,52.3087,52.3252,173195.0
2019-05-29 11:25:00,63.55,63.58,63.55,63.56,345968.0,52.317,52.3417,52.317,52.3252,345968.0
2019-05-29 11:30:00,63.55,63.6,63.53,63.59,1166063.0,52.317,52.3581,52.3005,52.3499,1166063.0
2019-05-29 11:35:00,63.59,63.59,63.53,63.53,295816.0,52.3499,52.3499,52.3005,52.3005,295816.0
2019-05-29 11:40:00,63.53,63.54,63.44,63.47,630173.0,52.3005,52.3087,52.2264,52.2511,630173.0
2019-05-29 11:45:00,63.47,63.51,63.47,63.51,499690.0,52.2511,52.284,52.2511,52.284,499690.0
2019-05-29 11:50:00,63.5,63.52,63.43,63.45,647302.0,52.2758,52.2923,52.2182,52.2347,647302.0
2019-05-29 11:55:00,63.45,63.47,63.44,63.47,217269.0,52.2347,52.2511,52.2264,52.2511,217269.0
2019-05-29 12:00:00,63.46,63.5,63.45,63.5,234793.0,52.2429,52.2758,52.2347,52.2758,234793.0
2019-05-29 12:05:00,63.5,63.53,63.48,63.52,217907.0,52.2758,52.3005,52.2593,52.2923,217907.0
2019-05-29 12:10:00,63.52,63.53,63.5,63.52,187920.0,52.2923,52.3005,52.2758,52.2923,187920.0
2019-05-29 12:15:00,63.52,63.55,63.5,63.55,102790.0,52.2923,52.317,52.2758,52.317,102790.0
2019-05-29 12:20:00,63.54,63.55,63.52,63.54,146288.0,52.3087,52.317,52.2923,52.3087,146288.0
2019-05-29 12:25:00,63.53,63.6,63.53,63.56,498447.0,52.3005,52.3581,52.3005,52.3252,498447.0
2019-05-29 12:30:00,63.56,63.6,63.56,63.59,236789.0,52.3252,52.3581,52.3252,52.3499,236789.0
2019-05-29 12:35:00,63.59,63.61,63.57,63.6,149207.0,52.3499,52.3664,52.3334,52.3581,149207.0
2019-05-29 12:40:00,63.6,63.61,63.58,63.6,38007.0,52.3581,52.3664,52.3417,52.3581,38007.0
2019-05-29 12:45:00,63.6,63.61,63.58,63.58,55556.0,52.3581,52.3664,52.3417,52.3417,55556.0
2019-05-29 12:50:00,63.59,63.6,63.55,63.57,105502.0,52.3499,52.3581,52.317,52.3334,105502.0
2019-05-29 12:55:00,63.56,63.57,63.53,63.55,42702.0,52.3252,52.3334,52.3005,52.317,42702.0
2019-05-29 13:00:00,63.55,63.55,63.51,63.53,110285.0,52.317,52.317,52.284,52.3005,110285.0
2019-05-29 13:05:00,63.53,63.65,63.51,63.65,205347.0,52.3005,52.3993,52.284,52.3993,205347.0
2019-05-29 13:10:00,63.65,63.68,63.64,63.65,264594.0,52.3993,52.424,52.3911,52.3993,264594.0
2019-05-29 13:15:00,63.66,63.66,63.62,63.63,77652.0,52.4075,52.4075,52.3746,52.3828,77652.0
2019-05-29 13:20:00,63.63,63.65,63.61,63.64,71876.0,52.3828,52.3993,52.3664,52.3911,71876.0
2019-05-29 13:25:00,63.63,63.65,63.62,63.65,53963.0,52.3828,52.3993,52.3746,52.3993,53963.0
2019-05-29 13:30:00,63.64,63.68,63.63,63.66,117818.0,52.3911,52.424,52.3828,52.4075,117818.0
2019-05-29 13:35:00,63.66,63.68,63.65,63.68,67040.0,52.4075,52.424,52.3993,52.424,67040.0
2019-05-29 13:40:00,63.68,63.69,63.66,63.67,102510.0,52.424,52.4322,52.4075,52.4158,102510.0
2019-05-29 13:45:00,63.66,63.71,63.66,63.7,96780.0,52.4075,52.4487,52.4075,52.4405,96780.0
2019-05-29 13:50:00,63.7,63.73,63.66,63.67,303404.0,52.4405,52.4652,52.4075,52.4158,303404.0
2019-05-29 13:55:00,63.68,63.68,63.67,63.68,16556.0,52.424,52.424,52.4158,52.424,16556.0
2019-05-29 14:00:00,63.68,63.71,63.67,63.69,63368.0,52.424,52.4487,52.4158,52.4322,63368.0
2019-05-29 14:05:00,63.69,63.7,63.67,63.67,48296.0,52.4322,52.4405,52.4158,52.4158,48296.0
2019-05-29 14:10:00,63.66,63.67,63.62,63.64,124115.0,52.4075,52.4158,52.3746,52.3911,124115.0
2019-05-29 14:15:00,63.63,63.66,63.62,63.65,269855.0,52.3828,52.4075,52.3746,52.3993,269855.0
2019-05-29 14:20:00,63.65,63.66,63.64,63.65,99527.0,52.3993,52.4075,52.3911,52.3993,99527.0
2019-05-29 14:25:00,63.65,63.67,63.64,63.66,37543.0,52.3993,52.4158,52.3911,52.4075,37543.0
2019-05-29 14:30:00,63.66,63.67,63.62,63.63,93548.0,52.4075,52.4158,52.3746,52.3828,93548.0
2019-05-29 14:35:00,63.63,63.63,63.57,63.58,1025054.0,52.3828,52.3828,52.3334,52.3417,1025054.0
2019-05-29 14:40:00,63.58,63.58,63.54,63.54,194120.0,52.3417,52.3417,52.3087,52.3087,194120.0
2019-05-29 14:45:00,63.55,63.57,63.54,63.55,99360.0,52.317,52.3334,52.3087,52.317,99360.0
2019-05-29 14:50:00,63.55,63.56,63.52,63.52,135821.0,52.317,52.3252,52.2923,52.2923,135821.0
2019-05-29 14:55:00,63.52,63.57,63.51,63.55,278499.0,52.2923,52.3334,52.284,52.317,278499.0
2019-05-29 15:00:00,63.55,63.56,63.49,63.52,201644.0,52.317,52.3252,52.2676,52.2923,201644.0
2019-05-29 15:05:00,63.51,63.56,63.5,63.56,285703.0,52.284,52.3252,52.2758,52.3252,285703.0
2019-05-29 15:10:00,63.55,63.59,63.53,63.58,55114.0,52.317,52.3499,52.3005,52.3417,55114.0
2019-05-29 15:15:00,63.57,63.59,63.54,63.56,101440.0,52.3334,52.3499,52.3087,52.3252,101440.0
2019-05-29 15:20:00,63.56,63.61,63.55,63.59,232335.0,52.3252,52.3664,52.317,52.3499,232335.0
2019-05-29 15:25:00,63.58,63.62,63.58,63.61,105525.0,52.3417,52.3746,52.3417,52.3664,105525.0
2019-05-29 15:30:00,63.62,63.69,63.59,63.69,578430.0,52.3746,52.4322,52.3499,52.4322,578430.0
2019-05-29 15:35:00,63.69,63.71,63.68,63.7,434266.0,52.4322,52.4487,52.424,52.4405,434266.0
2019-05-29 15:40:00,63.71,63.75,63.7,63.73,166535.0,52.4487,52.4816,52.4405,52.4652,166535.0
2019-05-29 15:45:00,63.73,63.74,63.7,63.73,541201.0,52.4652,52.4734,52.4405,52.4652,541201.0
2019-05-29 15:50:00,63.72,63.72,63.66,63.7,528161.0,52.4569,52.4569,52.4075,52.4405,528161.0
2019-05-29 15:55:00,63.7,63.74,63.7,63.72,2426781.0,52.4405,52.4734,52.4405,52.4569,2426781.0
2019-05-30 09:30:00,63.82,63.86,63.79,63.81,425183.0,52.5393,52.5722,52.5146,52.531,425183.0
2019-05-30 09:35:00,63.8,63.84,63.8,63.82,423908.0,52.5228,52.5557,52.5228,52.5393,423908.0
2019-05-30 09:40:00,63.83,63.84,63.79,63.82,230326.0,52.5475,52.5557,52.5146,52.5393,230326.0
2019-05-30 09:45:00,63.81,63.86,63.8,63.85,243238.0,52.531,52.5722,52.5228,52.5639,243238.0
2019-05-30 09:50:00,63.86,63.89,63.85,63.87,211139.0,52.5722,52.5969,52.5639,52.5804,211139.0
2019-05-30 09:55:00,63.88,63.9,63.86,63.9,150888.0,52.5886,52.6051,52.5722,52.6051,150888.0
2019-05-30 10:00:00,63.89,63.91,63.88,63.9,177709.0,52.5969,52.6133,52.5886,52.6051,177709.0
2019-05-30 10:05:00,63.89,63.9,63.85,63.86,348776.0,52.5969,52.6051,52.5639,52.5722,348776.0
2019-05-30 10:10:00,63.86,63.87,63.85,63.86,50377.0,52.5722,52.5804,52.5639,52.5722,50377.0
2019-05-30 10:15:00,63.86,63.87,63.82,63.83,790160.0,52.5722,52.5804,52.5393,52.5475,790160.0
2019-05-30 10:20:00,63.82,63.85,63.81,63.84,770588.0,52.5393,52.5639,52.531,52.5557,770588.0
2019-05-30 10:25:00,63.85,63.87,63.84,63.86,104245.0,52.5639,52.5804,52.5557,52.5722,104245.0
2019-05-30 10:30:00,63.87,63.92,63.87,63.91,123103.0,52.5804,52.6216,52.5804,52.6133,123103.0
2019-05-30 10:35:00,63.91,63.92,63.85,63.86,1058480.0,52.6133,52.6216,52.5639,52.5722,1058480.0
2019-05-30 10:40:00,63.87,63.88,63.85,63.85,503630.0,52.5804,52.5886,52.5639,52.5639,503630.0
2019-05-30 10:45:00,63.86,63.87,63.83,63.84,86253.0,52.5722,52.5804,52.5475,52.5557,86253.0
2019-05-30 10:50:00,63.84,63.84,63.76,63.76,229891.0,52.5557,52.5557,52.4899,52.4899,229891.0
2019-05-30 10:55:00,63.77,63.82,63.76,63.8,194463.0,52.4981,52.5393,52.4899,52.5228,194463.0
2019-05-30 11:00:00,63.8,63.81,63.74,63.8,112118.0,52.5228,52.531,52.4734,52.5228,112118.0
2019-05-30 11:05:00,63.8,63.84,63.78,63.84,77474.0,52.5228,52.5557,52.5063,52.5557,77474.0
2019-05-30 11:10:00,63.83,63.85,63.8,63.85,775773.0,52.5475,52.5639,52.5228,52.5639,775773.0
2019-05-30 11:15:00,63.85,63.86,63.82,63.82,66779.0,52.5639,52.5722,52.5393,52.5393,66779.0
2019-05-30 11:20:00,63.82,63.83,63.79,63.81,72518.0,52.5393,52.5475,52.5146,52.531,72518.0
2019-05-30 11:25:00,63.81,63.86,63.81,63.84,315567.0,52.531,52.5722,52.531,52.5557,315567.0
2019-05-30 11:30:00,63.85,63.87,63.82,63.84,276844.0,52.5639,52.5804,52.5393,52.5557,276844.0
2019-05-30 11:35:00,63.84,63.87,63.84,63.87,159475.0,52.5557,52.5804,52.5557,52.5804,159475.0
2019-05-30 11:40:00,63.87,63.9,63.83,63.84,232841.0,52.5804,52.6051,52.5475,52.5557,232841.0
2019-05-30 11:45:00,63.83,63.87,63.82,63.87,79411.0,52.5475,52.5804,52.5393,52.5804,79411.0
2019-05-30 11:50:00,63.86,63.86,63.82,63.85,293676.0,52.5722,52.5722,52.5393,52.5639,293676.0
2019-05-30 11:55:00,63.85,63.88,63.83,63.87,293659.0,52.5639,52.5886,52.5475,52.5804,293659.0
2019-05-30 12:00:00,63.87,63.88,63.85,63.87,84781.0,52.5804,52.5886,52.5639,52.5804,84781.0
2019-05-30 12:05:00,63.86,63.88,63.84,63.85,135806.0,52.5722,52.5886,52.5557,52.5639,135806.0
2019-05-30 12:10:00,63.85,63.87,63.84,63.86,107736.0,52.5639,52.5804,52.5557,52.5722,107736.0
2019-05-30 12:15:00,63.86,63.88,63.85,63.87,154452.0,52.5722,52.5886,52.5639,52.5804,154452.0
2019-05-30 12:20:00,63.87,63.9,63.86,63.89,341479.0,52.5804,52.6051,52.5722,52.5969,341479.0
2019-05-30 12:25:00,63.89,63.9,63.86,63.88,54177.0,52.5969,52.6051,52.5722,52.5886,54177.0
2019-05-30 12:30:00,63.87,63.89,63.86,63.88,76110.0,52.5804,52.5969,52.5722,52.5886,76110.0
2019-05-30 12:35:00,63.88,63.92,63.87,63.91,91149.0,52.5886,52.6216,52.5804,52.6133,91149.0
2019-05-30 12:40:00,63.9,63.93,63.9,63.92,147809.0,52.6051,52.6298,52.6051,52.6216,147809.0
2019-05-30 12:45:00,63.92,63.95,63.91,63.95,222791.0,52.6216,52.6463,52.6133,52.6463,222791.0
2019-05-30 12:50:00,63.95,63.96,63.94,63.94,106105.0,52.6463,52.6545,52.638,52.638,106105.0
2019-05-30 12:55:00,63.95,63.95,63.92,63.93,47809.0,52.6463,52.6463,52.6216,52.6298,47809.0
2019-05-30 13:00:00,63.93,63.95,63.93,63.93,83644.0,52.6298,52.6463,52.6298,52.6298,83644.0
2019-05-30 13:05:00,63.93,63.94,63.92,63.94,53321.0,52.6298,52.638,52.6216,52.638,53321.0
2019-05-30 13:10:00,63.94,63.95,63.93,63.94,42745.0,52.638,52.6463,52.6298,52.638,42745.0
2019-05-30 13:15:00,63.94,63.95,63.92,63.92,48705.0,52.638,52.6463,52.6216,52.6216,48705.0
2019-05-30 13:20:00,63.92,63.94,63.92,63.93,206983.0,52.6216,52.638,52.6216,52.6298,206983.0
2019-05-30 13:25:00,63.92,63.93,63.91,63.92,68313.0,52.6216,52.6298,52.6133,52.6216,68313.0
2019-05-30 13:30:00,63.92,63.92,63.9,63.9,72013.0,52.6216,52.6216,52.6051,52.6051,72013.0
2019-05-30 13:35:00,63.91,63.91,63.88,63.89,83065.0,52.6133,52.6133,52.5886,52.5969,83065.0
2019-05-30 13:40:00,63.88,63.9,63.87,63.88,42684.0,52.5886,52.6051,52.5804,52.5886,42684.0
2019-05-30 13:45:00,63.88,63.89,63.87,63.89,37776.0,52.5886,52.5969,52.5804,52.5969,37776.0
2019-05-30 13:50:00,63.89,63.91,63.88,63.9,126780.0,52.5969,52.6133,52.5886,52.6051,126780.0
2019-05-30 13:55:00,63.9,63.91,63.89,63.91,24328.0,52.6051,52.6133,52.5969,52.6133,24328.0
2019-05-30 14:00:00,63.9,63.92,63.9,63.91,71561.0,52.6051,52.6216,52.6051,52.6133,71561.0
2019-05-30 14:05:00,63.91,63.92,63.9,63.91,38366.0,52.6133,52.6216,52.6051,52.6133,38366.0
2019-05-30 14:10:00,63.91,63.92,63.89,63.89,86597.0,52.6133,52.6216,52.5969,52.5969,86597.0
2019-05-30 14:15:00,63.89,63.9,63.88,63.9,128175.0,52.5969,52.6051,52.5886,52.6051,128175.0
2019-05-30 14:20:00,63.9,63.9,63.84,63.85,110126.0,52.6051,52.6051,52.5557,52.5639,110126.0
2019-05-30 14:25:00,63.85,63.86,63.84,63.84,75178.0,52.5639,52.5722,52.5557,52.5557,75178.0
2019-05-30 14:30:00,63.84,63.85,63.82,63.83,173894.0,52.5557,52.5639,52.5393,52.5475,173894.0
2019-05-30 14:35:00,63.83,63.83,63.77,63.78,521228.0,52.5475,52.5475,52.4981,52.5063,521228.0
2019-05-30 14:40:00,63.78,63.79,63.77,63.79,186697.0,52.5063,52.5146,52.4981,52.5146,186697.0
2019-05-30 14:45:00,63.78,63.82,63.77,63.8,934672.0,52.5063,52.5393,52.4981,52.5228,934672.0
2019-05-30 14:50:00,63.8,63.82,63.77,63.82,223607.0,52.5228,52.5393,52.4981,52.5393,223607.0
2019-05-30 14:55:00,63.81,63.85,63.81,63.84,293550.0,52.531,52.5639,52.531,52.5557,293550.0
2019-05-30 15:00:00,63.84,63.84,63.8,63.81,224514.0,52.5557,52.5557,52.5228,52.531,224514.0
2019-05-30 15:05:00,63.8,63.82,63.74,63.78,241816.0,52.5228,52.5393,52.4734,52.5063,241816.0
2019-05-30 15:10:00,63.78,63.81,63.77,63.8,127645.0,52.5063,52.531,52.4981,52.5228,127645.0
2019-05-30 15:15:00,63.8,63.83,63.79,63.82,135512.0,52.5228,52.5475,52.5146,52.5393,135512.0
2019-05-30 15:20:00,63.81,63.84,63.81,63.83,315043.0,52.531,52.5557,52.531,52.5475,315043.0
2019-05-30 15:25:00,63.83,63.86,63.81,63.83,280776.0,52.5475,52.5722,52.531,52.5475,280776.0
2019-05-30 15:30:00,63.84,63.85,63.81,63.85,429556.0,52.5557,52.5639,52.531,52.5639,429556.0
2019-05-30 15:35:00,63.85,63.92,63.85,63.91,431306.0,52.5639,52.6216,52.5639,52.6133,431306.0
2019-05-30 15:40:00,63.91,63.91,63.88,63.9,379370.0,52.6133,52.6133,52.5886,52.6051,379370.0
2019-05-30 15:45:00,63.89,63.92,63.88,63.92,613496.0,52.5969,52.6216,52.5886,52.6216,613496.0
2019-05-30 15:50:00,63.92,63.93,63.9,63.91,1087296.0,52.6216,52.6298,52.6051,52.6133,1087296.0
2019-05-30 15:55:00,63.91,63.99,63.9,63.97,4511582.0,52.6133,52.6792,52.6051,52.6627,4511582.0
2019-05-31 09:30:00,63.13,63.18,63.11,63.12,1207760.0,51.9712,52.0124,51.9547,51.963,1207760.0
2019-05-31 09:35:00,63.13,63.2,63.1,63.14,1159740.0,51.9712,52.0288,51.9465,51.9794,1159740.0
2019-05-31 09:40:00,63.14,63.14,63.07,63.09,856783.0,51.9794,51.9794,51.9218,51.9383,856783.0
2019-05-31 09:45:00,63.08,63.12,63.07,63.09,577461.0,51.9301,51.963,51.9218,51.9383,577461.0
2019-05-31 09:50:00,63.09,63.13,63.08,63.13,539647.0,51.9383,51.9712,51.9301,51.9712,539647.0
2019-05-31 09:55:00,63.14,63.19,63.12,63.18,277923.0,51.9794,52.0206,51.963,52.0124,277923.0
2019-05-31 10:00:00,63.18,63.22,63.15,63.21,265603.0,52.0124,52.0453,51.9877,52.0371,265603.0
2019-05-31 10:05:00,63.22,63.27,63.21,63.26,130365.0,52.0453,52.0865,52.0371,52.0782,130365.0
2019-05-31 10:10:00,63.26,63.26,63.21,63.23,814826.0,52.0782,52.0782,52.0371,52.0535,814826.0
2019-05-31 10:15:00,63.22,63.27,63.22,63.25,209538.0,52.0453,52.0865,52.0453,52.07,209538.0
2019-05-31 10:20:00,63.26,63.31,63.25,63.29,221637.0,52.0782,52.1194,52.07,52.1029,221637.0
2019-05-31 10:25:00,63.3,63.34,63.29,63.33,568015.0,52.1112,52.1441,52.1029,52.1359,568015.0
2019-05-31 10:30:00,63.34,63.39,63.33,63.38,273364.0,52.1441,52.1853,52.1359,52.177,273364.0
2019-05-31 10:35:00,63.38,63.38,63.35,63.38,77722.0,52.177,52.177,52.1523,52.177,77722.0
2019-05-31 10:40:00,63.39,63.39,63.32,63.32,220202.0,52.1853,52.1853,52.1276,52.1276,220202.0
2019-05-31 10:45:00,63.33,63.37,63.3,63.37,144734.0,52.1359,52.1688,52.1112,52.1688,144734.0
2019-05-31 10:50:00,63.37,63.4,63.34,63.34,242276.0,52.1688,52.1935,52.1441,52.1441,242276.0
2019-05-31 10:55:00,63.34,63.34,63.29,63.31,244602.0,52.1441,52.1441,52.1029,52.1194,244602.0
2019-05-31 11:00:00,63.31,63.38,63.29,63.3,851664.0,52.1194,52.177,52.1029,52.1112,851664.0
2019-05-31 11:05:00,63.31,63.36,63.29,63.33,216973.0,52.1194,52.1606,52.1029,52.1359,216973.0
2019-05-31 11:10:00,63.32,63.36,63.3,63.33,207765.0,52.1276,52.1606,52.1112,52.1359,207765.0
2019-05-31 11:15:00,63.34,63.38,63.32,63.36,191161.0,52.1441,52.177,52.1276,52.1606,191161.0
2019-05-31 11:20:00,63.35,63.39,63.35,63.38,343563.0,52.1523,52.1853,52.1523,52.177,343563.0
2019-05-31 11:25:00,63.37,63.44,63.34,63.41,602639.0,52.1688,52.2264,52.1441,52.2017,602639.0
2019-05-31 11:30:00,63.41,63.46,63.4,63.41,187553.0,52.2017,52.2429,52.1935,52.2017,187553.0
2019-05-31 11:35:00,63.42,63.44,63.37,63.38,1136775.0,52.21,52.2264,52.1688,52.177,1136775.0
2019-05-31 11:40:00,63.38,63.41,63.37,63.4,235135.0,52.177,52.2017,52.1688,52.1935,235135.0
2019-05-31 11:45:00,63.39,63.44,63.39,63.43,79038.0,52.1853,52.2264,52.1853,52.2182,79038.0
2019-05-31 11:50:00,63.44,63.45,63.4,63.4,117913.0,52.2264,52.2347,52.1935,52.1935,117913.0
2019-05-31 11:55:00,63.4,63.4,63.36,63.4,297648.0,52.1935,52.1935,52.1606,52.1935,297648.0
2019-05-31 12:00:00,63.4,63.41,63.38,63.38,56150.0,52.1935,52.2017,52.177,52.177,56150.0
2019-05-31 12:05:00,63.39,63.42,63.38,63.4,123919.0,52.1853,52.21,52.177,52.1935,123919.0
2019-05-31 12:10:00,63.4,63.4,63.38,63.4,53854.0,52.1935,52.1935,52.177,52.1935,53854.0
2019-05-31 12:15:00,63.39,63.42,63.39,63.41,49580.0,52.1853,52.21,52.1853,52.2017,49580.0
2019-05-31 12:20:00,63.4,63.41,63.37,63.38,87845.0,52.1935,52.2017,52.1688,52.177,87845.0
2019-05-31 12:25:00,63.37,63.4,63.37,63.39,63661.0,52.1688,52.1935,52.1688,52.1853,63661.0
2019-05-31 12:30:00,63.38,63.4,63.36,63.4,94353.0,52.177,52.1935,52.1606,52.1935,94353.0
2019-05-31 12:35:00,63.4,63.41,63.36,63.36,80180.0,52.1935,52.2017,52.1606,52.1606,80180.0
2019-05-31 12:40:00,63.37,63.38,63.35,63.36,79013.0,52.1688,52.177,52.1523,52.1606,79013.0
2019-05-31 12:45:00,63.36,63.39,63.35,63.37,38777.0,52.1606,52.1853,52.1523,52.1688,38777.0
2019-05-31 12:50:00,63.37,63.38,63.36,63.37,19894.0,52.1688,52.177,52.1606,52.1688,19894.0
2019-05-31 12:55:00,63.37,63.37,63.33,63.35,82790.0,52.1688,52.1688,52.1359,52.1523,82790.0
2019-05-31 13:00:00,63.35,63.36,63.33,63.34,59014.0,52.1523,52.1606,52.1359,52.1441,59014.0
2019-05-31 13:05:00,63.34,63.38,63.33,63.37,134188.0,52.1441,52.177,52.1359,52.1688,134188.0
2019-05-31 13:10:00,63.38,63.4,63.36,63.4,167315.0,52.177,52.1935,52.1606,52.1935,167315.0
2019-05-31 13:15:00,63.4,63.4,63.37,63.38,331315.0,52.1935,52.1935,52.1688,52.177,331315.0
2019-05-31 13:20:00,63.39,63.41,63.38,63.39,260633.0,52.1853,52.2017,52.177,52.1853,260633.0
2019-05-31 13:25:00,63.39,63.42,63.39,63.41,54180.0,52.1853,52.21,52.1853,52.2017,54180.0
2019-05-31 13:30:00,63.41,63.43,63.4,63.43,74741.0,52.2017,52.2182,52.1935,52.2182,74741.0
2019-05-31 13:35:00,63.42,63.44,63.42,63.43,71377.0,52.21,52.2264,52.21,52.2182,71377.0
2019-05-31 13:40:00,63.44,63.44,63.42,63.42,23586.0,52.2264,52.2264,52.21,52.21,23586.0
2019-05-31 13:45:00,63.43,63.45,63.42,63.45,121472.0,52.2182,52.2347,52.21,52.2347,121472.0
2019-05-31 13:50:00,63.45,63.46,63.41,63.44,74455.0,52.2347,52.2429,52.2017,52.2264,74455.0
2019-05-31 13:55:00,63.44,63.46,63.44,63.45,89084.0,52.2264,52.2429,52.2264,52.2347,89084.0
2019-05-31 14:00:00,63.45,63.46,63.4,63.41,226966.0,52.2347,52.2429,52.1935,52.2017,226966.0
2019-05-31 14:05:00,63.4,63.43,63.39,63.42,313383.0,52.1935,52.2182,52.1853,52.21,313383.0
2019-05-31 14:10:00,63.43,63.43,63.38,63.4,277517.0,52.2182,52.2182,52.177,52.1935,277517.0
2019-05-31 14:15:00,63.4,63.41,63.36,63.38,1400236.0,52.1935,52.2017,52.1606,52.177,1400236.0
2019-05-31 14:20:00,63.38,63.38,63.35,63.38,148621.0,52.177,52.177,52.1523,52.177,148621.0
2019-05-31 14:25:00,63.38,63.38,63.35,63.37,201473.0,52.177,52.177,52.1523,52.1688,201473.0
2019-05-31 14:30:00,63.37,63.37,63.34,63.36,222520.0,52.1688,52.1688,52.1441,52.1606,222520.0
2019-05-31 14:35:00,63.36,63.37,63.35,63.37,412052.0,52.1606,52.1688,52.1523,52.1688,412052.0
2019-05-31 14:40:00,63.37,63.42,63.36,63.42,530269.0,52.1688,52.21,52.1606,52.21,530269.0
2019-05-31 14:45:00,63.42,63.45,63.41,63.42,400864.0,52.21,52.2347,52.2017,52.21,400864.0
2019-05-31 14:50:00,63.43,63.46,63.42,63.45,167423.0,52.2182,52.2429,52.21,52.2347,167423.0
2019-05-31 14:55:00,63.45,63.45,63.43,63.44,184784.0,52.2347,52.2347,52.2182,52.2264,184784.0
2019-05-31 15:00:00,63.45,63.45,63.39,63.4,513355.0,52.2347,52.2347,52.1853,52.1935,513355.0
2019-05-31 15:05:00,63.4,63.43,63.39,63.42,289962.0,52.1935,52.2182,52.1853,52.21,289962.0
2019-05-31 15:10:00,63.42,63.46,63.41,63.46,242024.0,52.21,52.2429,52.2017,52.2429,242024.0
2019-05-31 15:15:00,63.46,63.47,63.41,63.42,431488.0,52.2429,52.2511,52.2017,52.21,431488.0
2019-05-31 15:20:00,63.42,63.43,63.38,63.4,435702.0,52.21,52.2182,52.177,52.1935,435702.0
2019-05-31 15:25:00,63.39,63.4,63.35,63.39,185776.0,52.1853,52.1935,52.1523,52.1853,185776.0
2019-05-31 15:30:00,63.38,63.4,63.36,63.38,189588.0,52.177,52.1935,52.1606,52.177,189588.0
2019-05-31 15:35:00,63.37,63.38,63.33,63.34,453372.0,52.1688,52.177,52.1359,52.1441,453372.0
2019-05-31 15:40:00,63.35,63.37,63.34,63.35,543345.0,52.1523,52.1688,52.1441,52.1523,543345.0
2019-05-31 15:45:00,63.35,63.41,63.35,63.38,618860.0,52.1523,52.2017,52.1523,52.177,618860.0
2019-05-31 15:50:00,63.38,63.39,63.36,63.36,705636.0,52.177,52.1853,52.1606,52.1606,705636.0
2019-05-31 15:55:00,63.36,63.45,63.35,63.43,5491133.0,52.1606,52.2347,52.1523,52.2182,5491133.0
2019-06-03 09:30:00,63.59,63.66,63.59,63.66,416913.0,52.3499,52.4075,52.3499,52.4075,416913.0
2019-06-03 09:35:00,63.66,63.68,63.63,63.65,267945.0,52.4075,52.424,52.3828,52.3993,267945.0
2019-06-03 09:40:00,63.65,63.68,63.63,63.64,724120.0,52.3993,52.424,52.3828,52.3911,724120.0
2019-06-03 09:45:00,63.64,63.64,63.52,63.56,273018.0,52.3911,52.3911,52.2923,52.3252,273018.0
2019-06-03 09:50:00,63.56,63.57,63.51,63.51,108763.0,52.3252,52.3334,52.284,52.284,108763.0
2019-06-03 09:55:00,63.51,63.52,63.48,63.49,121000.0,52.284,52.2923,52.2593,52.2676,121000.0
2019-06-03 10:00:00,63.48,63.51,63.41,63.5,719399.0,52.2593,52.284,52.2017,52.2758,719399.0
2019-06-03 10:05:00,63.49,63.56,63.45,63.54,182662.0,52.2676,52.3252,52.2347,52.3087,182662.0
2019-06-03 10:10:00,63.54,63.61,63.53,63.6,285672.0,52.3087,52.3664,52.3005,52.3581,285672.0
2019-06-03 10:15:00,63.59,63.66,63.57,63.66,465913.0,52.3499,52.4075,52.3334,52.4075,465913.0
2019-06-03 10:20:00,63.66,63.71,63.65,63.71,276353.0,52.4075,52.4487,52.3993,52.4487,276353.0
2019-06-03 10:25:00,63.71,63.78,63.7,63.76,158334.0,52.4487,52.5063,52.4405,52.4899,158334.0
2019-06-03 10:30:00,63.77,63.8,63.75,63.76,234529.0,52.4981,52.5228,52.4816,52.4899,234529.0
2019-06-03 10:35:00,63.76,63.79,63.73,63.78,257275.0,52.4899,52.5146,52.4652,52.5063,257275.0
2019-06-03 10:40:00,63.78,63.78,63.74,63.77,183536.0,52.5063,52.5063,52.4734,52.4981,183536.0
2019-06-03 10:45:00,63.77,63.77,63.7,63.71,639828.0,52.4981,52.4981,52.4405,52.4487,639828.0
2019-06-03 10:50:00,63.71,63.74,63.68,63.72,4887564.0,52.4487,52.4734,52.424,52.4569,4887564.0
2019-06-03 10:55:00,63.72,63.75,63.7,63.74,280044.0,52.4569,52.4816,52.4405,52.4734,280044.0
2019-06-03 11:00:00,63.73,63.76,63.72,63.76,335182.0,52.4652,52.4899,52.4569,52.4899,335182.0
2019-06-03 11:05:00,63.76,63.76,63.72,63.74,289784.0,52.4899,52.4899,52.4569,52.4734,289784.0
2019-06-03 11:10:00,63.74,63.74,63.71,63.73,309137.0,52.4734,52.4734,52.4487,52.4652,309137.0
2019-06-03 11:15:00,63.73,63.75,63.69,63.69,110082.0,52.4652,52.4816,52.4322,52.4322,110082.0
2019-06-03 11:20:00,63.69,63.74,63.67,63.72,129422.0,52.4322,52.4734,52.4158,52.4569,129422.0
2019-06-03 11:25:00,63.72,63.75,63.7,63.74,532023.0,52.4569,52.4816,52.4405,52.4734,532023.0
2019-06-03 11:30:00,63.73,63.78,63.72,63.77,320086.0,52.4652,52.5063,52.4569,52.4981,320086.0
2019-06-03 11:35:00,63.78,63.78,63.73,63.77,218499.0,52.5063,52.5063,52.4652,52.4981,218499.0
2019-06-03 11:40:00,63.76,63.79,63.7,63.76,146770.0,52.4899,52.5146,52.4405,52.4899,146770.0
2019-06-03 11:45:00,63.76,63.77,63.69,63.7,63435.0,52.4899,52.4981,52.4322,52.4405,63435.0
2019-06-03 11:50:00,63.71,63.71,63.66,63.67,100536.0,52.4487,52.4487,52.4075,52.4158,100536.0
2019-06-03 11:55:00,63.67,63.67,63.63,63.65,233334.0,52.4158,52.4158,52.3828,52.3993,233334.0
2019-06-03 12:00:00,63.65,63.67,63.62,63.63,658189.0,52.3993,52.4158,52.3746,52.3828,658189.0
2019-06-03 12:05:00,63.63,63.63,63.59,63.62,71664.0,52.3828,52.3828,52.3499,52.3746,71664.0
2019-06-03 12:10:00,63.62,63.63,63.57,63.6,57070.0,52.3746,52.3828,52.3334,52.3581,57070.0
2019-06-03 12:15:00,63.6,63.61,63.57,63.6,65393.0,52.3581,52.3664,52.3334,52.3581,65393.0
2019-06-03 12:20:00,63.6,63.6,63.56,63.57,95329.0,52.3581,52.3581,52.3252,52.3334,95329.0
2019-06-03 12:25:00,63.57,63.6,63.56,63.57,108038.0,52.3334,52.3581,52.3252,52.3334,108038.0
2019-06-03 12:30:00,63.57,63.61,63.54,63.55,51727.0,52.3334,52.3664,52.3087,52.317,51727.0
2019-06-03 12:35:00,63.55,63.62,63.54,63.62,138390.0,52.317,52.3746,52.3087,52.3746,138390.0
2019-06-03 12:40:00,63.61,63.62,63.59,63.6,107040.0,52.3664,52.3746,52.3499,52.3581,107040.0
2019-06-03 12:45:00,63.6,63.64,63.58,63.63,770393.0,52.3581,52.3911,52.3417,52.3828,770393.0
2019-06-03 12:50:00,63.63,63.63,63.57,63.59,136305.0,52.3828,52.3828,52.3334,52.3499,136305.0
2019-06-03 12:55:00,63.6,63.62,63.56,63.57,55787.0,52.3581,52.3746,52.3252,52.3334,55787.0
2019-06-03 13:00:00,63.57,63.59,63.53,63.59,70491.0,52.3334,52.3499,52.3005,52.3499,70491.0
2019-06-03 13:05:00,63.59,63.61,63.57,63.61,52889.0,52.3499,52.3664,52.3334,52.3664,52889.0
2019-06-03 13:10:00,63.62,63.64,63.59,63.63,30111.0,52.3746,52.3911,52.3499,52.3828,30111.0
2019-06-03 13:15:00,63.62,63.65,63.61,63.62,241508.0,52.3746,52.3993,52.3664,52.3746,241508.0
2019-06-03 13:20:00,63.62,63.64,63.58,63.63,337595.0,52.3746,52.3911,52.3417,52.3828,337595.0
2019-06-03 13:25:00,63.63,63.82,63.62,63.7,1980806.0,52.3828,52.5393,52.3746,52.4405,1980806.0
2019-06-03 13:30:00,63.69,63.69,63.57,63.63,591379.0,52.4322,52.4322,52.3334,52.3828,591379.0
2019-06-03 13:35:00,63.62,63.65,63.61,63.63,116618.0,52.3746,52.3993,52.3664,52.3828,116618.0
2019-06-03 13:40:00,63.62,63.72,63.62,63.69,349366.0,52.3746,52.4569,52.3746,52.4322,349366.0
2019-06-03 13:45:00,63.68,63.74,63.67,63.72,168311.0,52.424,52.4734,52.4158,52.4569,168311.0
2019-06-03 13:50:00,63.71,63.76,63.7,63.72,134313.0,52.4487,52.4899,52.4405,52.4569,134313.0
2019-06-03 13:55:00,63.72,63.83,63.71,63.79,316467.0,52.4569,52.5475,52.4487,52.5146,316467.0
2019-06-03 14:00:00,63.79,63.83,63.74,63.81,220189.0,52.5146,52.5475,52.4734,52.531,220189.0
2019-06-03 14:05:00,63.8,63.86,63.8,63.86,270170.0,52.5228,52.5722,52.5228,52.5722,270170.0
2019-06-03 14:10:00,63.86,63.87,63.81,63.83,296168.0,52.5722,52.5804,52.531,52.5475,296168.0
2019-06-03 14:15:00,63.82,63.82,63.78,63.8,191486.0,52.5393,52.5393,52.5063,52.5228,191486.0
2019-06-03 14:20:00,63.8,63.84,63.79,63.82,154450.0,52.5228,52.5557,52.5146,52.5393,154450.0
2019-06-03 14:25:00,63.82,63.84,63.79,63.82,185506.0,52.5393,52.5557,52.5146,52.5393,185506.0
2019-06-03 14:30:00,63.82,63.85,63.75,63.77,259078.0,52.5393,52.5639,52.4816,52.4981,259078.0
2019-06-03 14:35:00,63.77,63.78,63.73,63.76,440431.0,52.4981,52.5063,52.4652,52.4899,440431.0
2019-06-03 14:40:00,63.75,63.76,63.72,63.75,261119.0,52.4816,52.4899,52.4569,52.4816,261119.0
2019-06-03 14:45:00,63.76,63.77,63.72,63.73,113443.0,52.4899,52.4981,52.4569,52.4652,113443.0
2019-06-03 14:50:00,63.73,63.74,63.7,63.71,156780.0,52.4652,52.4734,52.4405,52.4487,156780.0
2019-06-03 14:55:00,63.71,63.74,63.69,63.74,111828.0,52.4487,52.4734,52.4322,52.4734,111828.0
2019-06-03 15:00:00,63.75,63.75,63.66,63.67,122893.0,52.4816,52.4816,52.4075,52.4158,122893.0
2019-06-03 15:05:00,63.67,63.72,63.66,63.69,209850.0,52.4158,52.4569,52.4075,52.4322,209850.0
2019-06-03 15:10:00,63.68,63.74,63.64,63.74,129258.0,52.424,52.4734,52.3911,52.4734,129258.0
2019-06-03 15:15:00,63.74,63.75,63.69,63.73,254082.0,52.4734,52.4816,52.4322,52.4652,254082.0
2019-06-03 15:20:00,63.74,63.8,63.72,63.74,215425.0,52.4734,52.5228,52.4569,52.4734,215425.0
2019-06-03 15:25:00,63.75,63.75,63.65,63.69,359523.0,52.4816,52.4816,52.3993,52.4322,359523.0
2019-06-03 15:30:00,63.7,63.7,63.63,63.67,794528.0,52.4405,52.4405,52.3828,52.4158,794528.0
2019-06-03 15:35:00,63.67,63.7,63.64,63.67,870622.0,52.4158,52.4405,52.3911,52.4158,870622.0
2019-06-03 15:40:00,63.67,63.71,63.64,63.68,671061.0,52.4158,52.4487,52.3911,52.424,671061.0
2019-06-03 15:45:00,63.68,63.72,63.64,63.68,546618.0,52.424,52.4569,52.3911,52.424,546618.0
2019-06-03 15:50:00,63.68,63.74,63.65,63.69,1177442.0,52.424,52.4734,52.3993,52.4322,1177442.0
2019-06-03 15:55:00,63.7,63.79,63.69,63.76,3058090.0,52.4405,52.5146,52.4322,52.4899,3058090.0
2019-06-04 09:30:00,64.21,64.22,64.15,64.22,413010.0,52.8603,52.8685,52.8109,52.8685,413010.0
2019-06-04 09:35:00,64.21,64.24,64.14,64.15,592181.0,52.8603,52.885,52.8027,52.8109,592181.0
2019-06-04 09:40:00,64.15,64.18,64.14,64.16,250864.0,52.8109,52.8356,52.8027,52.8192,250864.0
2019-06-04 09:45:00,64.17,64.18,64.11,64.12,615291.0,52.8274,52.8356,52.778,52.7862,615291.0
2019-06-04 09:50:00,64.12,64.12,64.07,64.08,490423.0,52.7862,52.7862,52.7451,52.7533,490423.0
2019-06-04 09:55:00,64.07,64.25,64.07,64.15,576436.0,52.7451,52.8932,52.7451,52.8109,576436.0
2019-06-04 10:00:00,64.14,64.17,64.07,64.09,271026.0,52.8027,52.8274,52.7451,52.7615,271026.0
2019-06-04 10:05:00,64.09,64.11,64.04,64.06,252351.0,52.7615,52.778,52.7204,52.7368,252351.0
2019-06-04 10:10:00,64.07,64.17,64.06,64.16,606151.0,52.7451,52.8274,52.7368,52.8192,606151.0
2019-06-04 10:15:00,64.17,64.2,64.13,64.18,632774.0,52.8274,52.8521,52.7945,52.8356,632774.0
2019-06-04 10:20:00,64.17,64.21,64.14,64.21,351033.0,52.8274,52.8603,52.8027,52.8603,351033.0
2019-06-04 10:25:00,64.22,64.27,64.21,64.23,304379.0,52.8685,52.9097,52.8603,52.8768,304379.0
2019-06-04 10:30:00,64.24,64.26,64.21,64.23,391151.0,52.885,52.9015,52.8603,52.8768,391151.0
2019-06-04 10:35:00,64.23,64.25,64.19,64.2,207832.0,52.8768,52.8932,52.8438,52.8521,207832.0
2019-06-04 10:40:00,64.19,64.19,64.14,64.15,652382.0,52.8438,52.8438,52.8027,52.8109,652382.0
2019-06-04 10:45:00,64.15,64.15,64.08,64.1,311061.0,52.8109,52.8109,52.7533,52.7698,311061.0
2019-06-04 10:50:00,64.11,64.16,64.1,64.1,285919.0,52.778,52.8192,52.7698,52.7698,285919.0
2019-06-04 10:55:00,64.11,64.14,64.1,64.14,121839.0,52.778,52.8027,52.7698,52.8027,121839.0
2019-06-04 11:00:00,64.13,64.23,64.11,64.23,329618.0,52.7945,52.8768,52.778,52.8768,329618.0
2019-06-04 11:05:00,64.24,64.25,64.21,64.25,462259.0,52.885,52.8932,52.8603,52.8932,462259.0
2019-06-04 11:10:00,64.25,64.26,64.22,64.23,265812.0,52.8932,52.9015,52.8685,52.8768,265812.0
2019-06-04 11:15:00,64.23,64.27,64.22,64.27,65229.0,52.8768,52.9097,52.8685,52.9097,65229.0
2019-06-04 11:20:00,64.27,64.29,64.25,64.27,274822.0,52.9097,52.9262,52.8932,52.9097,274822.0
2019-06-04 11:25:00,64.27,64.31,64.26,64.28,629215.0,52.9097,52.9426,52.9015,52.9179,629215.0
2019-06-04 11:30:00,64.28,64.32,64.27,64.28,233070.0,52.9179,52.9509,52.9097,52.9179,233070.0
2019-06-04 11:35:00,64.28,64.3,64.26,64.27,145183.0,52.9179,52.9344,52.9015,52.9097,145183.0
2019-06-04 11:40:00,64.26,64.31,64.26,64.29,48040.0,52.9015,52.9426,52.9015,52.9262,48040.0
2019-06-04 11:45:00,64.3,64.31,64.28,64.31,96168.0,52.9344,52.9426,52.9179,52.9426,96168.0
2019-06-04 11:50:00,64.31,64.32,64.28,64.29,94508.0,52.9426,52.9509,52.9179,52.9262,94508.0
2019-06-04 11:55:00,64.28,64.32,64.28,64.29,82209.0,52.9179,52.9509,52.9179,52.9262,82209.0
2019-06-04 12:00:00,64.3,64.31,64.24,64.25,478160.0,52.9344,52.9426,52.885,52.8932,478160.0
2019-06-04 12:05:00,64.26,64.3,64.25,64.29,120702.0,52.9015,52.9344,52.8932,52.9262,120702.0
2019-06-04 12:10:00,64.29,64.3,64.27,64.3,80459.0,52.9262,52.9344,52.9097,52.9344,80459.0
2019-06-04 12:15:00,64.3,64.31,64.27,64.3,107381.0,52.9344,52.9426,52.9097,52.9344,107381.0
2019-06-04 12:20:00,64.3,64.33,64.29,64.32,96041.0,52.9344,52.9591,52.9262,52.9509,96041.0
2019-06-04 12:25:00,64.33,64.33,64.3,64.31,83676.0,52.9591,52.9591,52.9344,52.9426,83676.0
2019-06-04 12:30:00,64.31,64.34,64.29,64.3,139860.0,52.9426,52.9673,52.9262,52.9344,139860.0
2019-06-04 12:35:00,64.3,64.32,64.29,64.31,167657.0,52.9344,52.9509,52.9262,52.9426,167657.0
2019-06-04 12:40:00,64.31,64.33,64.29,64.33,165591.0,52.9426,52.9591,52.9262,52.9591,165591.0
2019-06-04 12:45:00,64.33,64.35,64.31,64.34,170135.0,52.9591,52.9756,52.9426,52.9673,170135.0
2019-06-04 12:50:00,64.34,64.38,64.34,64.37,135726.0,52.9673,53.0003,52.9673,52.992,135726.0
2019-06-04 12:55:00,64.37,64.39,64.34,64.36,398266.0,52.992,53.0085,52.9673,52.9838,398266.0
2019-06-04 13:00:00,64.35,64.37,64.35,64.35,62111.0,52.9756,52.992,52.9756,52.9756,62111.0
2019-06-04 13:05:00,64.36,64.37,64.34,64.35,59247.0,52.9838,52.992,52.9673,52.9756,59247.0
2019-06-04 13:10:00,64.36,64.36,64.32,64.34,370449.0,52.9838,52.9838,52.9509,52.9673,370449.0
2019-06-04 13:15:00,64.34,64.35,64.3,64.32,212880.0,52.9673,52.9756,52.9344,52.9509,212880.0
2019-06-04 13:20:00,64.32,64.35,64.3,64.34,130116.0,52.9509,52.9756,52.9344,52.9673,130116.0
2019-06-04 13:25:00,64.34,64.36,64.33,64.35,119169.0,52.9673,52.9838,52.9591,52.9756,119169.0
2019-06-04 13:30:00,64.35,64.38,64.34,64.37,57428.0,52.9756,53.0003,52.9673,52.992,57428.0
2019-06-04 13:35:00,64.37,64.38,64.33,64.35,134469.0,52.992,53.0003,52.9591,52.9756,134469.0
2019-06-04 13:40:00,64.35,64.39,64.35,64.38,67985.0,52.9756,53.0085,52.9756,53.0003,67985.0
2019-06-04 13:45:00,64.38,64.4,64.37,64.39,148776.0,53.0003,53.0167,52.992,53.0085,148776.0
2019-06-04 13:50:00,64.39,64.41,64.38,64.39,157513.0,53.0085,53.025,53.0003,53.0085,157513.0
2019-06-04 13:55:00,64.39,64.43,64.38,64.42,122032.0,53.0085,53.0414,53.0003,53.0332,122032.0
2019-06-04 14:00:00,64.43,64.44,64.41,64.44,139872.0,53.0414,53.0497,53.025,53.0497,139872.0
2019-06-04 14:05:00,64.44,64.44,64.4,64.41,138126.0,53.0497,53.0497,53.0167,53.025,138126.0
2019-06-04 14:10:00,64.41,64.42,64.39,64.41,158512.0,53.025,53.0332,53.0085,53.025,158512.0
2019-06-04 14:15:00,64.41,64.42,64.39,64.39,140974.0,53.025,53.0332,53.0085,53.0085,140974.0
2019-06-04 14:20:00,64.4,64.41,64.37,64.41,225509.0,53.0167,53.025,52.992,53.025,225509.0
2019-06-04 14:25:00,64.41,64.42,64.39,64.4,160150.0,53.025,53.0332,53.0085,53.0167,160150.0
2019-06-04 14:30:00,64.41,64.43,64.39,64.43,285634.0,53.025,53.0414,53.0085,53.0414,285634.0
2019-06-04 14:35:00,64.43,64.44,64.41,64.43,72752.0,53.0414,53.0497,53.025,53.0414,72752.0
2019-06-04 14:40:00,64.44,64.46,64.43,64.45,56910.0,53.0497,53.0661,53.0414,53.0579,56910.0
2019-06-04 14:45:00,64.45,64.46,64.44,64.45,68586.0,53.0579,53.0661,53.0497,53.0579,68586.0
2019-06-04 14:50:00,64.45,64.45,64.42,64.43,325616.0,53.0579,53.0579,53.0332,53.0414,325616.0
2019-06-04 14:55:00,64.43,64.45,64.42,64.42,449884.0,53.0414,53.0579,53.0332,53.0332,449884.0
2019-06-04 15:00:00,64.42,64.43,64.4,64.42,785087.0,53.0332,53.0414,53.0167,53.0332,785087.0
2019-06-04 15:05:00,64.42,64.44,64.42,64.42,125993.0,53.0332,53.0497,53.0332,53.0332,125993.0
2019-06-04 15:10:00,64.42,64.44,64.41,64.42,192133.0,53.0332,53.0497,53.025,53.0332,192133.0
2019-06-04 15:15:00,64.42,64.43,64.41,64.41,138473.0,53.0332,53.0414,53.025,53.025,138473.0
2019-06-04 15:20:00,64.41,64.43,64.4,64.42,453480.0,53.025,53.0414,53.0167,53.0332,453480.0
2019-06-04 15:25:00,64.42,64.44,64.42,64.43,232771.0,53.0332,53.0497,53.0332,53.0414,232771.0
2019-06-04 15:30:00,64.43,64.43,64.41,64.42,194215.0,53.0414,53.0414,53.025,53.0332,194215.0
2019-06-04 15:35:00,64.42,64.45,64.42,64.44,439408.0,53.0332,53.0579,53.0332,53.0497,439408.0
2019-06-04 15:40:00,64.44,64.45,64.43,64.44,356590.0,53.0497,53.0579,53.0414,53.0497,356590.0
2019-06-04 15:45:00,64.44,64.47,64.43,64.47,1452868.0,53.0497,53.0744,53.0414,53.0744,1452868.0
2019-06-04 15:50:00,64.47,64.52,64.47,64.51,956498.0,53.0744,53.1155,53.0744,53.1073,956498.0
2019-06-04 15:55:00,64.51,64.56,64.49,64.51,4334772.0,53.1073,53.1484,53.0908,53.1073,4334772.0
2019-06-05 09:30:00,64.79,64.8,64.7,64.7,472744.0,53.3378,53.346,53.2637,53.2637,472744.0
2019-06-05 09:35:00,64.7,64.73,64.68,64.68,239239.0,53.2637,53.2884,53.2472,53.2472,239239.0
2019-06-05 09:40:00,64.68,64.68,64.63,64.64,401601.0,53.2472,53.2472,53.2061,53.2143,401601.0
2019-06-05 09:45:00,64.64,64.64,64.56,64.59,137525.0,53.2143,53.2143,53.1484,53.1731,137525.0
2019-06-05 09:50:00,64.59,64.6,64.55,64.57,134854.0,53.1731,53.1814,53.1402,53.1567,134854.0
2019-06-05 09:55:00,64.57,64.63,64.57,64.63,108428.0,53.1567,53.2061,53.1567,53.2061,108428.0
2019-06-05 10:00:00,64.63,64.65,64.52,64.53,417034.0,53.2061,53.2225,53.1155,53.1238,417034.0
2019-06-05 10:05:00,64.53,64.56,64.51,64.56,188474.0,53.1238,53.1484,53.1073,53.1484,188474.0
2019-06-05 10:10:00,64.56,64.59,64.52,64.54,157153.0,53.1484,53.1731,53.1155,53.132,157153.0
2019-06-05 10:15:00,64.54,64.6,64.53,64.59,123967.0,53.132,53.1814,53.1238,53.1731,123967.0
2019-06-05 10:20:00,64.59,64.61,64.54,64.59,457287.0,53.1731,53.1896,53.132,53.1731,457287.0
2019-06-05 10:25:00,64.58,64.59,64.54,64.54,210422.0,53.1649,53.1731,53.132,53.132,210422.0
2019-06-05 10:30:00,64.54,64.55,64.47,64.5,459856.0,53.132,53.1402,53.0744,53.0991,459856.0
2019-06-05 10:35:00,64.51,64.55,64.48,64.54,237697.0,53.1073,53.1402,53.0826,53.132,237697.0
2019-06-05 10:40:00,64.55,64.58,64.54,64.56,394513.0,53.1402,53.1649,53.132,53.1484,394513.0
2019-06-05 10:45:00,64.56,64.57,64.5,64.5,56326.0,53.1484,53.1567,53.0991,53.0991,56326.0
2019-06-05 10:50:00,64.5,64.51,64.46,64.49,374479.0,53.0991,53.1073,53.0661,53.0908,374479.0
2019-06-05 10:55:00,64.49,64.5,64.45,64.5,310388.0,53.0908,53.0991,53.0579,53.0991,310388.0
2019-06-05 11:00:00,64.51,64.55,64.48,64.55,435950.0,53.1073,53.1402,53.0826,53.1402,435950.0
2019-06-05 11:05:00,64.54,64.55,64.48,64.5,296130.0,53.132,53.1402,53.0826,53.0991,296130.0
2019-06-05 11:10:00,64.49,64.54,64.48,64.52,209112.0,53.0908,53.132,53.0826,53.1155,209112.0
2019-06-05 11:15:00,64.52,64.53,64.48,64.51,159686.0,53.1155,53.1238,53.0826,53.1073,159686.0
2019-06-05 11:20:00,64.51,64.54,64.5,64.54,194729.0,53.1073,53.132,53.0991,53.132,194729.0
2019-06-05 11:25:00,64.53,64.56,64.5,64.53,273370.0,53.1238,53.1484,53.0991,53.1238,273370.0
2019-06-05 11:30:00,64.53,64.56,64.52,64.54,137315.0,53.1238,53.1484,53.1155,53.132,137315.0
2019-06-05 11:35:00,64.54,64.57,64.53,64.54,128550.0,53.132,53.1567,53.1238,53.132,128550.0
2019-06-05 11:40:00,64.54,64.55,64.52,64.53,69217.0,53.132,53.1402,53.1155,53.1238,69217.0
2019-06-05 11:45:00,64.53,64.56,64.5,64.52,77164.0,53.1238,53.1484,53.0991,53.1155,77164.0
2019-06-05 11:50:00,64.51,64.54,64.49,64.5,131628.0,53.1073,53.132,53.0908,53.0991,131628.0
2019-06-05 11:55:00,64.5,64.54,64.5,64.53,52494.0,53.0991,53.132,53.0991,53.1238,52494.0
2019-06-05 12:00:00,64.53,64.54,64.5,64.51,79069.0,53.1238,53.132,53.0991,53.1073,79069.0
2019-06-05 12:05:00,64.51,64.52,64.5,64.5,26103.0,53.1073,53.1155,53.0991,53.0991,26103.0
2019-06-05 12:10:00,64.51,64.51,64.46,64.47,134795.0,53.1073,53.1073,53.0661,53.0744,134795.0
2019-06-05 12:15:00,64.47,64.47,64.45,64.46,91424.0,53.0744,53.0744,53.0579,53.0661,91424.0
2019-06-05 12:20:00,64.46,64.5,64.46,64.48,98382.0,53.0661,53.0991,53.0661,53.0826,98382.0
2019-06-05 12:25:00,64.49,64.52,64.49,64.51,119867.0,53.0908,53.1155,53.0908,53.1073,119867.0
2019-06-05 12:30:00,64.51,64.52,64.46,64.48,667181.0,53.1073,53.1155,53.0661,53.0826,667181.0
2019-06-05 12:35:00,64.48,64.52,64.48,64.52,214239.0,53.0826,53.1155,53.0826,53.1155,214239.0
2019-06-05 12:40:00,64.52,64.53,64.5,64.52,101586.0,53.1155,53.1238,53.0991,53.1155,101586.0
2019-06-05 12:45:00,64.51,64.53,64.49,64.5,69729.0,53.1073,53.1238,53.0908,53.0991,69729.0
2019-06-05 12:50:00,64.5,64.54,64.5,64.53,75424.0,53.0991,53.132,53.0991,53.1238,75424.0
2019-06-05 12:55:00,64.53,64.54,64.51,64.51,129671.0,53.1238,53.132,53.1073,53.1073,129671.0
2019-06-05 13:00:00,64.51,64.55,64.51,64.55,105541.0,53.1073,53.1402,53.1073,53.1402,105541.0
2019-06-05 13:05:00,64.55,64.56,64.53,64.54,148800.0,53.1402,53.1484,53.1238,53.132,148800.0
2019-06-05 13:10:00,64.54,64.55,64.53,64.53,20172.0,53.132,53.1402,53.1238,53.1238,20172.0
2019-06-05 13:15:00,64.54,64.56,64.53,64.55,58775.0,53.132,53.1484,53.1238,53.1402,58775.0
2019-06-05 13:20:00,64.55,64.57,64.54,64.54,30458.0,53.1402,53.1567,53.132,53.132,30458.0
2019-06-05 13:25:00,64.55,64.55,64.52,64.55,131328.0,53.1402,53.1402,53.1155,53.1402,131328.0
2019-06-05 13:30:00,64.55,64.57,64.55,64.57,71840.0,53.1402,53.1567,53.1402,53.1567,71840.0
2019-06-05 13:35:00,64.56,64.57,64.54,64.55,93681.0,53.1484,53.1567,53.132,53.1402,93681.0
2019-06-05 13:40:00,64.56,64.57,64.54,64.57,58570.0,53.1484,53.1567,53.132,53.1567,58570.0
2019-06-05 13:45:00,64.57,64.58,64.55,64.56,62282.0,53.1567,53.1649,53.1402,53.1484,62282.0
2019-06-05 13:50:00,64.55,64.56,64.53,64.53,31703.0,53.1402,53.1484,53.1238,53.1238,31703.0
2019-06-05 13:55:00,64.53,64.55,64.52,64.55,166227.0,53.1238,53.1402,53.1155,53.1402,166227.0
2019-06-05 14:00:00,64.54,64.55,64.53,64.55,84755.0,53.132,53.1402,53.1238,53.1402,84755.0
2019-06-05 14:05:00,64.54,64.57,64.54,64.56,45917.0,53.132,53.1567,53.132,53.1484,45917.0
2019-06-05 14:10:00,64.57,64.58,64.56,64.56,237940.0,53.1567,53.1649,53.1484,53.1484,237940.0
2019-06-05 14:15:00,64.56,64.56,64.54,64.54,48822.0,53.1484,53.1484,53.132,53.132,48822.0
2019-06-05 14:20:00,64.54,64.55,64.53,64.54,44134.0,53.132,53.1402,53.1238,53.132,44134.0
2019-06-05 14:25:00,64.53,64.54,64.52,64.53,214263.0,53.1238,53.132,53.1155,53.1238,214263.0
2019-06-05 14:30:00,64.53,64.55,64.53,64.54,67960.0,53.1238,53.1402,53.1238,53.132,67960.0
2019-06-05 14:35:00,64.54,64.55,64.51,64.52,82891.0,53.132,53.1402,53.1073,53.1155,82891.0
2019-06-05 14:40:00,64.52,64.52,64.49,64.49,95941.0,53.1155,53.1155,53.0908,53.0908,95941.0
2019-06-05 14:45:00,64.49,64.51,64.47,64.48,123575.0,53.0908,53.1073,53.0744,53.0826,123575.0
2019-06-05 14:50:00,64.48,64.48,64.45,64.47,60796.0,53.0826,53.0826,53.0579,53.0744,60796.0
2019-06-05 14:55:00,64.47,64.5,64.46,64.48,193392.0,53.0744,53.0991,53.0661,53.0826,193392.0
2019-06-05 15:00:00,64.47,64.5,64.46,64.49,88999.0,53.0744,53.0991,53.0661,53.0908,88999.0
2019-06-05 15:05:00,64.5,64.5,64.46,64.47,104705.0,53.0991,53.0991,53.0661,53.0744,104705.0
2019-06-05 15:10:00,64.47,64.49,64.46,64.47,80089.0,53.0744,53.0908,53.0661,53.0744,80089.0
2019-06-05 15:15:00,64.46,64.47,64.45,64.47,133378.0,53.0661,53.0744,53.0579,53.0744,133378.0
2019-06-05 15:20:00,64.46,64.47,64.44,64.46,148584.0,53.0661,53.0744,53.0497,53.0661,148584.0
2019-06-05 15:25:00,64.47,64.48,64.43,64.44,362335.0,53.0744,53.0826,53.0414,53.0497,362335.0
2019-06-05 15:30:00,64.44,64.44,64.38,64.4,412316.0,53.0497,53.0497,53.0003,53.0167,412316.0
2019-06-05 15:35:00,64.41,64.42,64.38,64.41,417426.0,53.025,53.0332,53.0003,53.025,417426.0
2019-06-05 15:40:00,64.41,64.45,64.4,64.44,455559.0,53.025,53.0579,53.0167,53.0497,455559.0
2019-06-05 15:45:00,64.44,64.47,64.43,64.43,220300.0,53.0497,53.0744,53.0414,53.0414,220300.0
2019-06-05 15:50:00,64.44,64.49,64.44,64.49,432175.0,53.0497,53.0908,53.0497,53.0908,432175.0
2019-06-05 15:55:00,64.48,64.5,64.47,64.5,1120818.0,53.0826,53.0991,53.0744,53.0991,1120818.0
2019-06-06 09:30:00,64.73,64.75,64.68,64.75,712371.0,53.2884,53.3049,53.2472,53.3049,712371.0
2019-06-06 09:35:00,64.75,64.77,64.73,64.75,305883.0,53.3049,53.3213,53.2884,53.3049,305883.0
2019-06-06 09:40:00,64.76,64.79,64.72,64.75,456295.0,53.3131,53.3378,53.2802,53.3049,456295.0
2019-06-06 09:45:00,64.76,64.77,64.71,64.73,342664.0,53.3131,53.3213,53.2719,53.2884,342664.0
2019-06-06 09:50:00,64.73,64.76,64.7,64.71,546970.0,53.2884,53.3131,53.2637,53.2719,546970.0
2019-06-06 09:55:00,64.71,64.74,64.66,64.66,127682.0,53.2719,53.2966,53.2308,53.2308,127682.0
2019-06-06 10:00:00,64.66,64.73,64.66,64.72,89044.0,53.2308,53.2884,53.2308,53.2802,89044.0
2019-06-06 10:05:00,64.71,64.75,64.71,64.73,88134.0,53.2719,53.3049,53.2719,53.2884,88134.0
2019-06-06 10:10:00,64.72,64.75,64.69,64.73,112051.0,53.2802,53.3049,53.2555,53.2884,112051.0
2019-06-06 10:15:00,64.73,64.73,64.67,64.68,160464.0,53.2884,53.2884,53.239,53.2472,160464.0
2019-06-06 10:20:00,64.69,64.69,64.63,64.66,281137.0,53.2555,53.2555,53.2061,53.2308,281137.0
2019-06-06 10:25:00,64.66,64.67,64.57,64.58,459810.0,53.2308,53.239,53.1567,53.1649,459810.0
2019-06-06 10:30:00,64.59,64.63,64.56,64.61,83490.0,53.1731,53.2061,53.1484,53.1896,83490.0
2019-06-06 10:35:00,64.61,64.7,64.61,64.7,71893.0,53.1896,53.2637,53.1896,53.2637,71893.0
2019-06-06 10:40:00,64.7,64.77,64.69,64.73,178132.0,53.2637,53.3213,53.2555,53.2884,178132.0
2019-06-06 10:45:00,64.73,64.74,64.69,64.71,64306.0,53.2884,53.2966,53.2555,53.2719,64306.0
2019-06-06 10:50:00,64.71,64.76,64.71,64.73,113581.0,53.2719,53.3131,53.2719,53.2884,113581.0
2019-06-06 10:55:00,64.72,64.72,64.69,64.7,89990.0,53.2802,53.2802,53.2555,53.2637,89990.0
2019-06-06 11:00:00,64.69,64.72,64.67,64.68,122178.0,53.2555,53.2802,53.239,53.2472,122178.0
2019-06-06 11:05:00,64.68,64.75,64.66,64.73,367685.0,53.2472,53.3049,53.2308,53.2884,367685.0
2019-06-06 11:10:00,64.74,64.76,64.72,64.75,148835.0,53.2966,53.3131,53.2802,53.3049,148835.0
2019-06-06 11:15:00,64.76,64.79,64.75,64.78,65552.0,53.3131,53.3378,53.3049,53.3296,65552.0
2019-06-06 11:20:00,64.78,64.79,64.76,64.76,194357.0,53.3296,53.3378,53.3131,53.3131,194357.0
2019-06-06 11:25:00,64.77,64.77,64.73,64.76,1169328.0,53.3213,53.3213,53.2884,53.3131,1169328.0
2019-06-06 11:30:00,64.75,64.8,64.75,64.79,819286.0,53.3049,53.346,53.3049,53.3378,819286.0
2019-06-06 11:35:00,64.79,64.8,64.77,64.78,611939.0,53.3378,53.346,53.3213,53.3296,611939.0
2019-06-06 11:40:00,64.78,64.8,64.74,64.74,798739.0,53.3296,53.346,53.2966,53.2966,798739.0
2019-06-06 11:45:00,64.74,64.78,64.63,64.66,4516732.0,53.2966,53.3296,53.2061,53.2308,4516732.0
2019-06-06 11:50:00,64.66,64.69,64.65,64.67,637138.0,53.2308,53.2555,53.2225,53.239,637138.0
2019-06-06 11:55:00,64.67,64.68,64.65,64.66,172552.0,53.239,53.2472,53.2225,53.2308,172552.0
2019-06-06 12:00:00,64.66,64.68,64.64,64.66,130282.0,53.2308,53.2472,53.2143,53.2308,130282.0
2019-06-06 12:05:00,64.65,64.67,64.63,64.65,120392.0,53.2225,53.239,53.2061,53.2225,120392.0
2019-06-06 12:10:00,64.64,64.66,64.62,64.66,203623.0,53.2143,53.2308,53.1978,53.2308,203623.0
2019-06-06 12:15:00,64.66,64.68,64.64,64.68,106808.0,53.2308,53.2472,53.2143,53.2472,106808.0
2019-06-06 12:20:00,64.67,64.68,64.66,64.67,86303.0,53.239,53.2472,53.2308,53.239,86303.0
2019-06-06 12:25:00,64.67,64.71,64.67,64.7,449939.0,53.239,53.2719,53.239,53.2637,449939.0
2019-06-06 12:30:00,64.71,64.71,64.68,64.71,186339.0,53.2719,53.2719,53.2472,53.2719,186339.0
2019-06-06 12:35:00,64.71,64.71,64.67,64.68,191055.0,53.2719,53.2719,53.239,53.2472,191055.0
2019-06-06 12:40:00,64.68,64.69,64.67,64.67,173943.0,53.2472,53.2555,53.239,53.239,173943.0
2019-06-06 12:45:00,64.67,64.72,64.67,64.71,247461.0,53.239,53.2802,53.239,53.2719,247461.0
2019-06-06 12:50:00,64.71,64.71,64.69,64.69,227875.0,53.2719,53.2719,53.2555,53.2555,227875.0
2019-06-06 12:55:00,64.7,64.7,64.68,64.69,296018.0,53.2637,53.2637,53.2472,53.2555,296018.0
2019-06-06 13:00:00,64.69,64.69,64.67,64.69,225400.0,53.2555,53.2555,53.239,53.2555,225400.0
2019-06-06 13:05:00,64.69,64.69,64.66,64.67,265741.0,53.2555,53.2555,53.2308,53.239,265741.0
2019-06-06 13:10:00,64.67,64.68,64.65,64.67,295802.0,53.239,53.2472,53.2225,53.239,295802.0
2019-06-06 13:15:00,64.67,64.68,64.65,64.67,300313.0,53.239,53.2472,53.2225,53.239,300313.0
2019-06-06 13:20:00,64.66,64.67,64.63,64.64,145900.0,53.2308,53.239,53.2061,53.2143,145900.0
2019-06-06 13:25:00,64.64,64.67,64.64,64.66,326432.0,53.2143,53.239,53.2143,53.2308,326432.0
2019-06-06 13:30:00,64.66,64.68,64.66,64.67,194431.0,53.2308,53.2472,53.2308,53.239,194431.0
2019-06-06 13:35:00,64.67,64.68,64.66,64.67,117276.0,53.239,53.2472,53.2308,53.239,117276.0
2019-06-06 13:40:00,64.66,64.67,64.65,64.67,159013.0,53.2308,53.239,53.2225,53.239,159013.0
2019-06-06 13:45:00,64.67,64.67,64.65,64.66,123860.0,53.239,53.239,53.2225,53.2308,123860.0
2019-06-06 13:50:00,64.66,64.68,64.65,64.67,180430.0,53.2308,53.2472,53.2225,53.239,180430.0
2019-06-06 13:55:00,64.67,64.67,64.66,64.67,53400.0,53.239,53.239,53.2308,53.239,53400.0
2019-06-06 14:00:00,64.66,64.68,64.64,64.68,181617.0,53.2308,53.2472,53.2143,53.2472,181617.0
2019-06-06 14:05:00,64.67,64.68,64.66,64.66,149989.0,53.239,53.2472,53.2308,53.2308,149989.0
2019-06-06 14:10:00,64.67,64.69,64.66,64.68,74496.0,53.239,53.2555,53.2308,53.2472,74496.0
2019-06-06 14:15:00,64.68,64.7,64.68,64.69,27486.0,53.2472,53.2637,53.2472,53.2555,27486.0
2019-06-06 14:20:00,64.69,64.7,64.68,64.69,55799.0,53.2555,53.2637,53.2472,53.2555,55799.0
2019-06-06 14:25:00,64.68,64.69,64.68,64.69,188606.0,53.2472,53.2555,53.2472,53.2555,188606.0
2019-06-06 14:30:00,64.69,64.75,64.67,64.73,978193.0,53.2555,53.3049,53.239,53.2884,978193.0
2019-06-06 14:35:00,64.72,64.73,64.67,64.7,152173.0,53.2802,53.2884,53.239,53.2637,152173.0
2019-06-06 14:40:00,64.7,64.74,64.68,64.73,58519.0,53.2637,53.2966,53.2472,53.2884,58519.0
2019-06-06 14:45:00,64.74,64.75,64.7,64.7,81293.0,53.2966,53.3049,53.2637,53.2637,81293.0
2019-06-06 14:50:00,64.7,64.71,64.69,64.7,120759.0,53.2637,53.2719,53.2555,53.2637,120759.0
2019-06-06 14:55:00,64.7,64.71,64.69,64.69,205217.0,53.2637,53.2719,53.2555,53.2555,205217.0
2019-06-06 15:00:00,64.7,64.72,64.69,64.71,135515.0,53.2637,53.2802,53.2555,53.2719,135515.0
2019-06-06 15:05:00,64.71,64.75,64.71,64.74,136930.0,53.2719,53.3049,53.2719,53.2966,136930.0
2019-06-06 15:10:00,64.74,64.76,64.73,64.75,103988.0,53.2966,53.3131,53.2884,53.3049,103988.0
2019-06-06 15:15:00,64.75,64.79,64.74,64.78,224146.0,53.3049,53.3378,53.2966,53.3296,224146.0
2019-06-06 15:20:00,64.78,64.81,64.77,64.8,263790.0,53.3296,53.3543,53.3213,53.346,263790.0
2019-06-06 15:25:00,64.8,64.83,64.8,64.82,141001.0,53.346,53.3707,53.346,53.3625,141001.0
2019-06-06 15:30:00,64.82,64.88,64.81,64.86,274647.0,53.3625,53.4119,53.3543,53.3954,274647.0
2019-06-06 15:35:00,64.87,64.88,64.83,64.86,359287.0,53.4037,53.4119,53.3707,53.3954,359287.0
2019-06-06 15:40:00,64.86,64.86,64.8,64.8,392570.0,53.3954,53.3954,53.346,53.346,392570.0
2019-06-06 15:45:00,64.8,64.82,64.78,64.81,585969.0,53.346,53.3625,53.3296,53.3543,585969.0
2019-06-06 15:50:00,64.81,64.82,64.75,64.77,721771.0,53.3543,53.3625,53.3049,53.3213,721771.0
2019-06-06 15:55:00,64.77,64.78,64.74,64.75,1355998.0,53.3213,53.3296,53.2966,53.3049,1355998.0
2019-06-07 09:30:00,65.36,65.39,65.33,65.36,1138625.0,53.807,53.8317,53.7823,53.807,1138625.0
2019-06-07 09:35:00,65.36,65.53,65.36,65.53,958294.0,53.807,53.947,53.807,53.947,958294.0
2019-06-07 09:40:00,65.53,65.56,65.5,65.5,971205.0,53.947,53.9717,53.9223,53.9223,971205.0
2019-06-07 09:45:00,65.51,65.52,65.47,65.47,1593834.0,53.9305,53.9388,53.8976,53.8976,1593834.0
2019-06-07 09:50:00,65.47,65.51,65.45,65.49,925565.0,53.8976,53.9305,53.8811,53.9141,925565.0
2019-06-07 09:55:00,65.5,65.54,65.49,65.53,633805.0,53.9223,53.9552,53.9141,53.947,633805.0
2019-06-07 10:00:00,65.53,65.56,65.53,65.56,270194.0,53.947,53.9717,53.947,53.9717,270194.0
2019-06-07 10:05:00,65.56,65.59,65.53,65.56,284736.0,53.9717,53.9964,53.947,53.9717,284736.0
2019-06-07 10:10:00,65.56,65.58,65.5,65.51,233899.0,53.9717,53.9882,53.9223,53.9305,233899.0
2019-06-07 10:15:00,65.51,65.58,65.51,65.58,486849.0,53.9305,53.9882,53.9305,53.9882,486849.0
2019-06-07 10:20:00,65.57,65.58,65.52,65.56,428404.0,53.9799,53.9882,53.9388,53.9717,428404.0
2019-06-07 10:25:00,65.56,65.58,65.52,65.58,281374.0,53.9717,53.9882,53.9388,53.9882,281374.0
2019-06-07 10:30:00,65.58,65.67,65.57,65.66,364494.0,53.9882,54.0622,53.9799,54.054,364494.0
2019-06-07 10:35:00,65.67,65.68,65.65,65.67,333623.0,54.0622,54.0705,54.0458,54.0622,333623.0
2019-06-07 10:40:00,65.67,65.7,65.66,65.69,143775.0,54.0622,54.0869,54.054,54.0787,143775.0
2019-06-07 10:45:00,65.69,65.72,65.67,65.7,327670.0,54.0787,54.1034,54.0622,54.0869,327670.0
2019-06-07 10:50:00,65.7,65.73,65.69,65.69,350568.0,54.0869,54.1116,54.0787,54.0787,350568.0
2019-06-07 10:55:00,65.68,65.72,65.67,65.7,1109774.0,54.0705,54.1034,54.0622,54.0869,1109774.0
2019-06-07 11:00:00,65.7,65.72,65.67,65.67,213035.0,54.0869,54.1034,54.0622,54.0622,213035.0
2019-06-07 11:05:00,65.67,65.67,65.63,65.65,464822.0,54.0622,54.0622,54.0293,54.0458,464822.0
2019-06-07 11:10:00,65.65,65.66,65.61,65.61,327204.0,54.0458,54.054,54.0129,54.0129,327204.0
2019-06-07 11:15:00,65.61,65.63,65.6,65.61,435273.0,54.0129,54.0293,54.0046,54.0129,435273.0
2019-06-07 11:20:00,65.61,65.61,65.57,65.57,265738.0,54.0129,54.0129,53.9799,53.9799,265738.0
2019-06-07 11:25:00,65.57,65.58,65.49,65.52,330254.0,53.9799,53.9882,53.9141,53.9388,330254.0
2019-06-07 11:30:00,65.53,65.55,65.5,65.54,452667.0,53.947,53.9635,53.9223,53.9552,452667.0
2019-06-07 11:35:00,65.55,65.55,65.5,65.51,320994.0,53.9635,53.9635,53.9223,53.9305,320994.0
2019-06-07 11:40:00,65.51,65.55,65.5,65.54,515814.0,53.9305,53.9635,53.9223,53.9552,515814.0
2019-06-07 11:45:00,65.55,65.56,65.52,65.56,544326.0,53.9635,53.9717,53.9388,53.9717,544326.0
2019-06-07 11:50:00,65.55,65.57,65.51,65.53,92200.0,53.9635,53.9799,53.9305,53.947,92200.0
2019-06-07 11:55:00,65.53,65.55,65.5,65.51,135251.0,53.947,53.9635,53.9223,53.9305,135251.0
2019-06-07 12:00:00,65.5,65.51,65.48,65.5,80493.0,53.9223,53.9305,53.9058,53.9223,80493.0
2019-06-07 12:05:00,65.5,65.54,65.49,65.53,97500.0,53.9223,53.9552,53.9141,53.947,97500.0
2019-06-07 12:10:00,65.52,65.54,65.51,65.53,29719.0,53.9388,53.9552,53.9305,53.947,29719.0
2019-06-07 12:15:00,65.53,65.53,65.51,65.52,522730.0,53.947,53.947,53.9305,53.9388,522730.0
2019-06-07 12:20:00,65.52,65.55,65.51,65.54,181747.0,53.9388,53.9635,53.9305,53.9552,181747.0
2019-06-07 12:25:00,65.54,65.55,65.53,65.55,44319.0,53.9552,53.9635,53.947,53.9635,44319.0
2019-06-07 12:30:00,65.55,65.57,65.54,65.56,190849.0,53.9635,53.9799,53.9552,53.9717,190849.0
2019-06-07 12:35:00,65.56,65.57,65.53,65.55,173822.0,53.9717,53.9799,53.947,53.9635,173822.0
2019-06-07 12:40:00,65.55,65.59,65.54,65.58,289973.0,53.9635,53.9964,53.9552,53.9882,289973.0
2019-06-07 12:45:00,65.57,65.59,65.57,65.59,57582.0,53.9799,53.9964,53.9799,53.9964,57582.0
2019-06-07 12:50:00,65.58,65.61,65.58,65.59,162116.0,53.9882,54.0129,53.9882,53.9964,162116.0
2019-06-07 12:55:00,65.59,65.63,65.58,65.63,161757.0,53.9964,54.0293,53.9882,54.0293,161757.0
2019-06-07 13:00:00,65.62,65.65,65.61,65.63,306916.0,54.0211,54.0458,54.0129,54.0293,306916.0
2019-06-07 13:05:00,65.63,65.64,65.61,65.61,111950.0,54.0293,54.0375,54.0129,54.0129,111950.0
2019-06-07 13:10:00,65.61,65.62,65.6,65.61,112705.0,54.0129,54.0211,54.0046,54.0129,112705.0
2019-06-07 13:15:00,65.61,65.61,65.59,65.59,176570.0,54.0129,54.0129,53.9964,53.9964,176570.0
2019-06-07 13:20:00,65.6,65.61,65.55,65.56,158827.0,54.0046,54.0129,53.9635,53.9717,158827.0
2019-06-07 13:25:00,65.56,65.58,65.55,65.56,75924.0,53.9717,53.9882,53.9635,53.9717,75924.0
2019-06-07 13:30:00,65.56,65.58,65.56,65.57,65791.0,53.9717,53.9882,53.9717,53.9799,65791.0
2019-06-07 13:35:00,65.57,65.6,65.57,65.59,107522.0,53.9799,54.0046,53.9799,53.9964,107522.0
2019-06-07 13:40:00,65.59,65.6,65.57,65.59,89459.0,53.9964,54.0046,53.9799,53.9964,89459.0
2019-06-07 13:45:00,65.59,65.6,65.56,65.56,309228.0,53.9964,54.0046,53.9717,53.9717,309228.0
2019-06-07 13:50:00,65.57,65.6,65.56,65.59,219540.0,53.9799,54.0046,53.9717,53.9964,219540.0
2019-06-07 13:55:00,65.59,65.62,65.58,65.62,155242.0,53.9964,54.0211,53.9882,54.0211,155242.0
2019-06-07 14:00:00,65.61,65.62,65.59,65.59,93423.0,54.0129,54.0211,53.9964,53.9964,93423.0
2019-06-07 14:05:00,65.59,65.61,65.58,65.6,462022.0,53.9964,54.0129,53.9882,54.0046,462022.0
2019-06-07 14:10:00,65.6,65.62,65.59,65.61,87936.0,54.0046,54.0211,53.9964,54.0129,87936.0
2019-06-07 14:15:00,65.62,65.64,65.61,65.62,49535.0,54.0211,54.0375,54.0129,54.0211,49535.0
2019-06-07 14:20:00,65.61,65.63,65.61,65.63,124810.0,54.0129,54.0293,54.0129,54.0293,124810.0
2019-06-07 14:25:00,65.63,65.64,65.61,65.62,303271.0,54.0293,54.0375,54.0129,54.0211,303271.0
2019-06-07 14:30:00,65.62,65.62,65.59,65.6,364046.0,54.0211,54.0211,53.9964,54.0046,364046.0
2019-06-07 14:35:00,65.6,65.61,65.58,65.61,159121.0,54.0046,54.0129,53.9882,54.0129,159121.0
2019-06-07 14:40:00,65.61,65.62,65.59,65.6,211892.0,54.0129,54.0211,53.9964,54.0046,211892.0
2019-06-07 14:45:00,65.61,65.61,65.55,65.56,228083.0,54.0129,54.0129,53.9635,53.9717,228083.0
2019-06-07 14:50:00,65.56,65.59,65.54,65.57,225599.0,53.9717,53.9964,53.9552,53.9799,225599.0
2019-06-07 14:55:00,65.56,65.57,65.55,65.56,52420.0,53.9717,53.9799,53.9635,53.9717,52420.0
2019-06-07 15:00:00,65.56,65.59,65.55,65.57,112302.0,53.9717,53.9964,53.9635,53.9799,112302.0
2019-06-07 15:05:00,65.58,65.58,65.55,65.56,133159.0,53.9882,53.9882,53.9635,53.9717,133159.0
2019-06-07 15:10:00,65.56,65.59,65.56,65.58,81223.0,53.9717,53.9964,53.9717,53.9882,81223.0
2019-06-07 15:15:00,65.57,65.59,65.56,65.56,324501.0,53.9799,53.9964,53.9717,53.9717,324501.0
2019-06-07 15:20:00,65.57,65.59,65.55,65.59,69265.0,53.9799,53.9964,53.9635,53.9964,69265.0
2019-06-07 15:25:00,65.59,65.61,65.58,65.59,135412.0,53.9964,54.0129,53.9882,53.9964,135412.0
2019-06-07 15:30:00,65.59,65.61,65.57,65.59,502630.0,53.9964,54.0129,53.9799,53.9964,502630.0
2019-06-07 15:35:00,65.59,65.6,65.58,65.59,113453.0,53.9964,54.0046,53.9882,53.9964,113453.0
2019-06-07 15:40:00,65.59,65.61,65.58,65.58,118938.0,53.9964,54.0129,53.9882,53.9882,118938.0
2019-06-07 15:45:00,65.58,65.59,65.55,65.57,356029.0,53.9882,53.9964,53.9635,53.9799,356029.0
2019-06-07 15:50:00,65.58,65.59,65.54,65.55,511463.0,53.9882,53.9964,53.9552,53.9635,511463.0
2019-06-07 15:55:00,65.54,65.59,65.54,65.56,2416088.0,53.9552,53.9964,53.9552,53.9717,2416088.0
2019-06-10 09:30:00,65.73,65.78,65.71,65.78,417033.0,54.1116,54.1528,54.0952,54.1528,417033.0
2019-06-10 09:35:00,65.77,65.78,65.74,65.75,224482.0,54.1446,54.1528,54.1199,54.1281,224482.0
2019-06-10 09:40:00,65.75,65.76,65.73,65.74,477986.0,54.1281,54.1363,54.1116,54.1199,477986.0
2019-06-10 09:45:00,65.75,65.77,65.69,65.7,483501.0,54.1281,54.1446,54.0787,54.0869,483501.0
2019-06-10 09:50:00,65.7,65.72,65.68,65.71,348367.0,54.0869,54.1034,54.0705,54.0952,348367.0
2019-06-10 09:55:00,65.71,65.73,65.7,65.73,246724.0,54.0952,54.1116,54.0869,54.1116,246724.0
2019-06-10 10:00:00,65.73,65.74,65.67,65.68,728687.0,54.1116,54.1199,54.0622,54.0705,728687.0
2019-06-10 10:05:00,65.68,65.73,65.67,65.73,365381.0,54.0705,54.1116,54.0622,54.1116,365381.0
2019-06-10 10:10:00,65.73,65.73,65.69,65.73,125795.0,54.1116,54.1116,54.0787,54.1116,125795.0
2019-06-10 10:15:00,65.73,65.77,65.73,65.77,113036.0,54.1116,54.1446,54.1116,54.1446,113036.0
2019-06-10 10:20:00,65.77,65.78,65.75,65.78,554327.0,54.1446,54.1528,54.1281,54.1528,554327.0
2019-06-10 10:25:00,65.78,65.8,65.76,65.8,253946.0,54.1528,54.1693,54.1363,54.1693,253946.0
2019-06-10 10:30:00,65.8,65.8,65.78,65.79,172406.0,54.1693,54.1693,54.1528,54.161,172406.0
2019-06-10 10:35:00,65.79,65.81,65.77,65.78,384769.0,54.161,54.1775,54.1446,54.1528,384769.0
2019-06-10 10:40:00,65.78,65.82,65.77,65.81,217852.0,54.1528,54.1857,54.1446,54.1775,217852.0
2019-06-10 10:45:00,65.82,65.83,65.81,65.82,76290.0,54.1857,54.194,54.1775,54.1857,76290.0
2019-06-10 10:50:00,65.82,65.83,65.8,65.83,106367.0,54.1857,54.194,54.1693,54.194,106367.0
2019-06-10 10:55:00,65.83,65.86,65.82,65.83,160567.0,54.194,54.2187,54.1857,54.194,160567.0
2019-06-10 11:00:00,65.84,65.85,65.83,65.84,157065.0,54.2022,54.2104,54.194,54.2022,157065.0
2019-06-10 11:05:00,65.84,65.87,65.84,65.86,429264.0,54.2022,54.2269,54.2022,54.2187,429264.0
2019-06-10 11:10:00,65.87,65.87,65.85,65.86,93638.0,54.2269,54.2269,54.2104,54.2187,93638.0
2019-06-10 11:15:00,65.86,65.87,65.85,65.87,199362.0,54.2187,54.2269,54.2104,54.2269,199362.0
2019-06-10 11:20:00,65.87,65.88,65.84,65.85,581597.0,54.2269,54.2351,54.2022,54.2104,581597.0
2019-06-10 11:25:00,65.85,65.86,65.82,65.83,204805.0,54.2104,54.2187,54.1857,54.194,204805.0
2019-06-10 11:30:00,65.83,65.88,65.82,65.85,259956.0,54.194,54.2351,54.1857,54.2104,259956.0
2019-06-10 11:35:00,65.85,65.85,65.83,65.84,183996.0,54.2104,54.2104,54.194,54.2022,183996.0
2019-06-10 11:40:00,65.84,65.89,65.84,65.89,228932.0,54.2022,54.2434,54.2022,54.2434,228932.0
2019-06-10 11:45:00,65.89,65.89,65.87,65.89,297168.0,54.2434,54.2434,54.2269,54.2434,297168.0
2019-06-10 11:50:00,65.89,65.92,65.89,65.92,247810.0,54.2434,54.2681,54.2434,54.2681,247810.0
2019-06-10 11:55:00,65.91,65.91,65.87,65.88,257377.0,54.2598,54.2598,54.2269,54.2351,257377.0
2019-06-10 12:00:00,65.89,65.89,65.86,65.86,108631.0,54.2434,54.2434,54.2187,54.2187,108631.0
2019-06-10 12:05:00,65.86,65.87,65.84,65.84,79175.0,54.2187,54.2269,54.2022,54.2022,79175.0
2019-06-10 12:10:00,65.84,65.85,65.82,65.83,188327.0,54.2022,54.2104,54.1857,54.194,188327.0
2019-06-10 12:15:00,65.84,65.85,65.82,65.82,103386.0,54.2022,54.2104,54.1857,54.1857,103386.0
2019-06-10 12:20:00,65.82,65.83,65.8,65.81,187662.0,54.1857,54.194,54.1693,54.1775,187662.0
2019-06-10 12:25:00,65.82,65.84,65.81,65.84,120831.0,54.1857,54.2022,54.1775,54.2022,120831.0
2019-06-10 12:30:00,65.84,65.84,65.8,65.81,725940.0,54.2022,54.2022,54.1693,54.1775,725940.0
2019-06-10 12:35:00,65.81,65.82,65.8,65.82,139402.0,54.1775,54.1857,54.1693,54.1857,139402.0
2019-06-10 12:40:00,65.82,65.84,65.81,65.83,282347.0,54.1857,54.2022,54.1775,54.194,282347.0
2019-06-10 12:45:00,65.83,65.83,65.81,65.83,149338.0,54.194,54.194,54.1775,54.194,149338.0
2019-06-10 12:50:00,65.82,65.83,65.81,65.83,100361.0,54.1857,54.194,54.1775,54.194,100361.0
2019-06-10 12:55:00,65.82,65.83,65.8,65.8,114488.0,54.1857,54.194,54.1693,54.1693,114488.0
2019-06-10 13:00:00,65.8,65.85,65.8,65.84,98210.0,54.1693,54.2104,54.1693,54.2022,98210.0
2019-06-10 13:05:00,65.84,65.84,65.82,65.82,95549.0,54.2022,54.2022,54.1857,54.1857,95549.0
2019-06-10 13:10:00,65.82,65.84,65.81,65.81,120587.0,54.1857,54.2022,54.1775,54.1775,120587.0
2019-06-10 13:15:00,65.81,65.81,65.79,65.8,73732.0,54.1775,54.1775,54.161,54.1693,73732.0
2019-06-10 13:20:00,65.8,65.82,65.79,65.8,135915.0,54.1693,54.1857,54.161,54.1693,135915.0
2019-06-10 13:25:00,65.8,65.8,65.78,65.8,106267.0,54.1693,54.1693,54.1528,54.1693,106267.0
2019-06-10 13:30:00,65.8,65.82,65.79,65.81,80248.0,54.1693,54.1857,54.161,54.1775,80248.0
2019-06-10 13:35:00,65.81,65.81,65.8,65.8,50018.0,54.1775,54.1775,54.1693,54.1693,50018.0
2019-06-10 13:40:00,65.81,65.82,65.77,65.77,63082.0,54.1775,54.1857,54.1446,54.1446,63082.0
2019-06-10 13:45:00,65.78,65.8,65.77,65.79,54629.0,54.1528,54.1693,54.1446,54.161,54629.0
2019-06-10 13:50:00,65.79,65.8,65.76,65.78,39592.0,54.161,54.1693,54.1363,54.1528,39592.0
2019-06-10 13:55:00,65.77,65.78,65.76,65.77,59226.0,54.1446,54.1528,54.1363,54.1446,59226.0
2019-06-10 14:00:00,65.77,65.78,65.72,65.76,155960.0,54.1446,54.1528,54.1034,54.1363,155960.0
2019-06-10 14:05:00,65.76,65.76,65.74,65.75,78376.0,54.1363,54.1363,54.1199,54.1281,78376.0
2019-06-10 14:10:00,65.75,65.75,65.71,65.72,90736.0,54.1281,54.1281,54.0952,54.1034,90736.0
2019-06-10 14:15:00,65.72,65.72,65.69,65.72,290352.0,54.1034,54.1034,54.0787,54.1034,290352.0
2019-06-10 14:20:00,65.72,65.74,65.71,65.74,244197.0,54.1034,54.1199,54.0952,54.1199,244197.0
2019-06-10 14:25:00,65.74,65.75,65.73,65.74,39690.0,54.1199,54.1281,54.1116,54.1199,39690.0
2019-06-10 14:30:00,65.74,65.75,65.73,65.75,155946.0,54.1199,54.1281,54.1116,54.1281,155946.0
2019-06-10 14:35:00,65.75,65.76,65.74,65.75,195673.0,54.1281,54.1363,54.1199,54.1281,195673.0
2019-06-10 14:40:00,65.75,65.77,65.74,65.77,338061.0,54.1281,54.1446,54.1199,54.1446,338061.0
2019-06-10 14:45:00,65.77,65.78,65.75,65.78,111937.0,54.1446,54.1528,54.1281,54.1528,111937.0
2019-06-10 14:50:00,65.78,65.79,65.75,65.76,107758.0,54.1528,54.161,54.1281,54.1363,107758.0
2019-06-10 14:55:00,65.76,65.79,65.76,65.78,101345.0,54.1363,54.161,54.1363,54.1528,101345.0
2019-06-10 15:00:00,65.78,65.79,65.76,65.78,180286.0,54.1528,54.161,54.1363,54.1528,180286.0
2019-06-10 15:05:00,65.77,65.79,65.77,65.78,196592.0,54.1446,54.161,54.1446,54.1528,196592.0
2019-06-10 15:10:00,65.78,65.78,65.74,65.76,145753.0,54.1528,54.1528,54.1199,54.1363,145753.0
2019-06-10 15:15:00,65.76,65.79,65.75,65.78,111422.0,54.1363,54.161,54.1281,54.1528,111422.0
2019-06-10 15:20:00,65.78,65.79,65.76,65.76,124812.0,54.1528,54.161,54.1363,54.1363,124812.0
2019-06-10 15:25:00,65.76,65.77,65.73,65.74,251500.0,54.1363,54.1446,54.1116,54.1199,251500.0
2019-06-10 15:30:00,65.75,65.78,65.72,65.75,73283.0,54.1281,54.1528,54.1034,54.1281,73283.0
2019-06-10 15:35:00,65.75,65.76,65.73,65.73,264772.0,54.1281,54.1363,54.1116,54.1116,264772.0
2019-06-10 15:40:00,65.73,65.75,65.72,65.74,86875.0,54.1116,54.1281,54.1034,54.1199,86875.0
2019-06-10 15:45:00,65.74,65.75,65.72,65.73,266830.0,54.1199,54.1281,54.1034,54.1116,266830.0
2019-06-10 15:50:00,65.73,65.75,65.71,65.73,417446.0,54.1116,54.1281,54.0952,54.1116,417446.0
2019-06-10 15:55:00,65.73,65.77,65.71,65.75,1687722.0,54.1116,54.1446,54.0952,54.1281,1687722.0
2019-06-11 09:30:00,66.34,66.36,66.31,66.33,829463.0,54.6138,54.6303,54.5891,54.6056,829463.0
2019-06-11 09:35:00,66.33,66.35,66.2,66.22,627906.0,54.6056,54.6221,54.4986,54.515,627906.0
2019-06-11 09:40:00,66.22,66.29,66.22,66.28,867471.0,54.515,54.5727,54.515,54.5644,867471.0
2019-06-11 09:45:00,66.28,66.31,66.22,66.24,336001.0,54.5644,54.5891,54.515,54.5315,336001.0
2019-06-11 09:50:00,66.24,66.27,66.22,66.27,559591.0,54.5315,54.5562,54.515,54.5562,559591.0
2019-06-11 09:55:00,66.27,66.29,66.25,66.26,254899.0,54.5562,54.5727,54.5397,54.548,254899.0
2019-06-11 10:00:00,66.26,66.29,66.25,66.28,1120326.0,54.548,54.5727,54.5397,54.5644,1120326.0
2019-06-11 10:05:00,66.28,66.29,66.2,66.22,360419.0,54.5644,54.5727,54.4986,54.515,360419.0
2019-06-11 10:10:00,66.21,66.22,66.16,66.18,584668.0,54.5068,54.515,54.4656,54.4821,584668.0
2019-06-11 10:15:00,66.18,66.2,66.17,66.2,163224.0,54.4821,54.4986,54.4739,54.4986,163224.0
2019-06-11 10:20:00,66.2,66.23,66.19,66.2,227994.0,54.4986,54.5233,54.4903,54.4986,227994.0
2019-06-11 10:25:00,66.21,66.24,66.21,66.23,287376.0,54.5068,54.5315,54.5068,54.5233,287376.0
2019-06-11 10:30:00,66.23,66.24,66.19,66.19,230788.0,54.5233,54.5315,54.4903,54.4903,230788.0
2019-06-11 10:35:00,66.2,66.2,66.17,66.19,165577.0,54.4986,54.4986,54.4739,54.4903,165577.0
2019-06-11 10:40:00,66.19,66.2,66.14,66.15,416995.0,54.4903,54.4986,54.4492,54.4574,416995.0
2019-06-11 10:45:00,66.14,66.18,66.13,66.15,262732.0,54.4492,54.4821,54.4409,54.4574,262732.0
2019-06-11 10:50:00,66.15,66.16,66.09,66.15,832069.0,54.4574,54.4656,54.408,54.4574,832069.0
2019-06-11 10:55:00,66.15,66.17,66.14,66.17,107916.0,54.4574,54.4739,54.4492,54.4739,107916.0
2019-06-11 11:00:00,66.17,66.18,66.14,66.15,249982.0,54.4739,54.4821,54.4492,54.4574,249982.0
2019-06-11 11:05:00,66.16,66.19,66.15,66.17,251314.0,54.4656,54.4903,54.4574,54.4739,251314.0
2019-06-11 11:10:00,66.16,66.19,66.15,66.16,129376.0,54.4656,54.4903,54.4574,54.4656,129376.0
2019-06-11 11:15:00,66.15,66.19,66.14,66.18,105550.0,54.4574,54.4903,54.4492,54.4821,105550.0
2019-06-11 11:20:00,66.19,66.2,66.17,66.18,47039.0,54.4903,54.4986,54.4739,54.4821,47039.0
2019-06-11 11:25:00,66.18,66.18,66.12,66.14,308169.0,54.4821,54.4821,54.4327,54.4492,308169.0
2019-06-11 11:30:00,66.14,66.14,66.09,66.09,84896.0,54.4492,54.4492,54.408,54.408,84896.0
2019-06-11 11:35:00,66.09,66.1,66.04,66.05,403933.0,54.408,54.4162,54.3668,54.3751,403933.0
2019-06-11 11:40:00,66.05,66.06,66.03,66.05,621278.0,54.3751,54.3833,54.3586,54.3751,621278.0
2019-06-11 11:45:00,66.04,66.07,66.03,66.05,321368.0,54.3668,54.3915,54.3586,54.3751,321368.0
2019-06-11 11:50:00,66.05,66.07,66.04,66.06,167085.0,54.3751,54.3915,54.3668,54.3833,167085.0
2019-06-11 11:55:00,66.06,66.09,66.05,66.06,166614.0,54.3833,54.408,54.3751,54.3833,166614.0
2019-06-11 12:00:00,66.06,66.07,66.02,66.03,174956.0,54.3833,54.3915,54.3504,54.3586,174956.0
2019-06-11 12:05:00,66.02,66.03,65.98,66.01,110846.0,54.3504,54.3586,54.3175,54.3421,110846.0
2019-06-11 12:10:00,66.01,66.03,65.99,66.03,195301.0,54.3421,54.3586,54.3257,54.3586,195301.0
2019-06-11 12:15:00,66.03,66.04,66.01,66.02,231162.0,54.3586,54.3668,54.3421,54.3504,231162.0
2019-06-11 12:20:00,66.03,66.04,66.02,66.02,122148.0,54.3586,54.3668,54.3504,54.3504,122148.0
2019-06-11 12:25:00,66.02,66.03,66.02,66.02,46909.0,54.3504,54.3586,54.3504,54.3504,46909.0
2019-06-11 12:30:00,66.02,66.05,66.01,66.04,76883.0,54.3504,54.3751,54.3421,54.3668,76883.0
2019-06-11 12:35:00,66.04,66.05,66.02,66.05,151551.0,54.3668,54.3751,54.3504,54.3751,151551.0
2019-06-11 12:40:00,66.04,66.05,66.02,66.03,226398.0,54.3668,54.3751,54.3504,54.3586,226398.0
2019-06-11 12:45:00,66.03,66.04,66.01,66.01,94259.0,54.3586,54.3668,54.3421,54.3421,94259.0
2019-06-11 12:50:00,66.02,66.03,66.0,66.01,55498.0,54.3504,54.3586,54.3339,54.3421,55498.0
2019-06-11 12:55:00,66.01,66.02,66.0,66.0,176427.0,54.3421,54.3504,54.3339,54.3339,176427.0
2019-06-11 13:00:00,66.0,66.04,66.0,66.03,144784.0,54.3339,54.3668,54.3339,54.3586,144784.0
2019-06-11 13:05:00,66.03,66.03,66.01,66.02,93553.0,54.3586,54.3586,54.3421,54.3504,93553.0
2019-06-11 13:10:00,66.01,66.03,65.99,66.02,154590.0,54.3421,54.3586,54.3257,54.3504,154590.0
2019-06-11 13:15:00,66.03,66.05,66.02,66.03,58469.0,54.3586,54.3751,54.3504,54.3586,58469.0
2019-06-11 13:20:00,66.02,66.04,66.01,66.02,53720.0,54.3504,54.3668,54.3421,54.3504,53720.0
2019-06-11 13:25:00,66.02,66.03,66.0,66.03,123482.0,54.3504,54.3586,54.3339,54.3586,123482.0
2019-06-11 13:30:00,66.03,66.05,66.02,66.05,46632.0,54.3586,54.3751,54.3504,54.3751,46632.0
2019-06-11 13:35:00,66.05,66.07,66.04,66.06,99742.0,54.3751,54.3915,54.3668,54.3833,99742.0
2019-06-11 13:40:00,66.06,66.09,66.05,66.09,64179.0,54.3833,54.408,54.3751,54.408,64179.0
2019-06-11 13:45:00,66.09,66.09,66.06,66.08,197298.0,54.408,54.408,54.3833,54.3998,197298.0
2019-06-11 13:50:00,66.08,66.1,66.07,66.09,164971.0,54.3998,54.4162,54.3915,54.408,164971.0
2019-06-11 13:55:00,66.1,66.11,66.09,66.11,184922.0,54.4162,54.4245,54.408,54.4245,184922.0
2019-06-11 14:00:00,66.11,66.14,66.1,66.14,255172.0,54.4245,54.4492,54.4162,54.4492,255172.0
2019-06-11 14:05:00,66.13,66.14,66.12,66.13,282148.0,54.4409,54.4492,54.4327,54.4409,282148.0
2019-06-11 14:10:00,66.13,66.13,66.1,66.12,280209.0,54.4409,54.4409,54.4162,54.4327,280209.0
2019-06-11 14:15:00,66.12,66.12,66.1,66.1,90004.0,54.4327,54.4327,54.4162,54.4162,90004.0
2019-06-11 14:20:00,66.11,66.12,66.1,66.1,50051.0,54.4245,54.4327,54.4162,54.4162,50051.0
2019-06-11 14:25:00,66.1,66.12,66.1,66.1,45547.0,54.4162,54.4327,54.4162,54.4162,45547.0
2019-06-11 14:30:00,66.1,66.11,66.08,66.1,136201.0,54.4162,54.4245,54.3998,54.4162,136201.0
2019-06-11 14:35:00,66.1,66.1,66.06,66.07,382836.0,54.4162,54.4162,54.3833,54.3915,382836.0
2019-06-11 14:40:00,66.06,66.08,66.05,66.08,37082.0,54.3833,54.3998,54.3751,54.3998,37082.0
2019-06-11 14:45:00,66.08,66.08,66.04,66.06,56511.0,54.3998,54.3998,54.3668,54.3833,56511.0
2019-06-11 14:50:00,66.06,66.07,66.03,66.03,110394.0,54.3833,54.3915,54.3586,54.3586,110394.0
2019-06-11 14:55:00,66.03,66.05,66.02,66.04,70883.0,54.3586,54.3751,54.3504,54.3668,70883.0
2019-06-11 15:00:00,66.04,66.05,66.0,66.01,110511.0,54.3668,54.3751,54.3339,54.3421,110511.0
2019-06-11 15:05:00,66.0,66.06,66.0,66.06,125762.0,54.3339,54.3833,54.3339,54.3833,125762.0
2019-06-11 15:10:00,66.06,66.06,66.04,66.04,130719.0,54.3833,54.3833,54.3668,54.3668,130719.0
2019-06-11 15:15:00,66.05,66.06,66.03,66.04,65794.0,54.3751,54.3833,54.3586,54.3668,65794.0
2019-06-11 15:20:00,66.04,66.06,66.02,66.06,102390.0,54.3668,54.3833,54.3504,54.3833,102390.0
2019-06-11 15:25:00,66.06,66.06,66.04,66.05,41306.0,54.3833,54.3833,54.3668,54.3751,41306.0
2019-06-11 15:30:00,66.04,66.09,66.03,66.07,143587.0,54.3668,54.408,54.3586,54.3915,143587.0
2019-06-11 15:35:00,66.07,66.07,66.04,66.06,77147.0,54.3915,54.3915,54.3668,54.3833,77147.0
2019-06-11 15:40:00,66.06,66.07,66.03,66.04,78432.0,54.3833,54.3915,54.3586,54.3668,78432.0
2019-06-11 15:45:00,66.04,66.06,66.04,66.06,87672.0,54.3668,54.3833,54.3668,54.3833,87672.0
2019-06-11 15:50:00,66.06,66.07,66.03,66.07,374118.0,54.3833,54.3915,54.3586,54.3915,374118.0
2019-06-11 15:55:00,66.07,66.09,66.05,66.09,1373212.0,54.3915,54.408,54.3751,54.408,1373212.0
2019-06-12 09:30:00,65.81,65.83,65.77,65.78,337546.0,54.1775,54.194,54.1446,54.1528,337546.0
2019-06-12 09:35:00,65.79,65.85,65.78,65.83,259998.0,54.161,54.2104,54.1528,54.194,259998.0
2019-06-12 09:40:00,65.84,65.87,65.82,65.85,242817.0,54.2022,54.2269,54.1857,54.2104,242817.0
2019-06-12 09:45:00,65.85,65.87,65.82,65.82,240760.0,54.2104,54.2269,54.1857,54.1857,240760.0
2019-06-12 09:50:00,65.82,65.84,65.78,65.79,420375.0,54.1857,54.2022,54.1528,54.161,420375.0
2019-06-12 09:55:00,65.79,65.83,65.79,65.83,412122.0,54.161,54.194,54.161,54.194,412122.0
2019-06-12 10:00:00,65.83,65.88,65.82,65.85,202165.0,54.194,54.2351,54.1857,54.2104,202165.0
2019-06-12 10:05:00,65.85,65.85,65.78,65.79,307122.0,54.2104,54.2104,54.1528,54.161,307122.0
2019-06-12 10:10:00,65.78,65.84,65.78,65.81,201026.0,54.1528,54.2022,54.1528,54.1775,201026.0
2019-06-12 10:15:00,65.82,65.85,65.81,65.83,210005.0,54.1857,54.2104,54.1775,54.194,210005.0
2019-06-12 10:20:00,65.84,65.86,65.81,65.82,59032.0,54.2022,54.2187,54.1775,54.1857,59032.0
2019-06-12 10:25:00,65.82,65.83,65.8,65.81,84646.0,54.1857,54.194,54.1693,54.1775,84646.0
2019-06-12 10:30:00,65.81,65.82,65.78,65.8,107321.0,54.1775,54.1857,54.1528,54.1693,107321.0
2019-06-12 10:35:00,65.81,65.88,65.8,65.88,1441297.0,54.1775,54.2351,54.1693,54.2351,1441297.0
2019-06-12 10:40:00,65.88,65.89,65.84,65.85,354418.0,54.2351,54.2434,54.2022,54.2104,354418.0
2019-06-12 10:45:00,65.84,65.9,65.84,65.89,54328.0,54.2022,54.2516,54.2022,54.2434,54328.0
2019-06-12 10:50:00,65.89,65.9,65.86,65.86,489112.0,54.2434,54.2516,54.2187,54.2187,489112.0
2019-06-12 10:55:00,65.86,65.86,65.84,65.84,308092.0,54.2187,54.2187,54.2022,54.2022,308092.0
2019-06-12 11:00:00,65.83,65.86,65.8,65.86,186116.0,54.194,54.2187,54.1693,54.2187,186116.0
2019-06-12 11:05:00,65.86,65.88,65.83,65.85,64189.0,54.2187,54.2351,54.194,54.2104,64189.0
2019-06-12 11:10:00,65.85,65.86,65.81,65.81,172163.0,54.2104,54.2187,54.1775,54.1775,172163.0
2019-06-12 11:15:00,65.81,65.83,65.8,65.82,102788.0,54.1775,54.194,54.1693,54.1857,102788.0
2019-06-12 11:20:00,65.82,65.82,65.79,65.82,55150.0,54.1857,54.1857,54.161,54.1857,55150.0
2019-06-12 11:25:00,65.81,65.83,65.77,65.79,298160.0,54.1775,54.194,54.1446,54.161,298160.0
2019-06-12 11:30:00,65.8,65.81,65.78,65.78,59844.0,54.1693,54.1775,54.1528,54.1528,59844.0
2019-06-12 11:35:00,65.78,65.79,65.71,65.73,83477.0,54.1528,54.161,54.0952,54.1116,83477.0
2019-06-12 11:40:00,65.73,65.75,65.7,65.71,127701.0,54.1116,54.1281,54.0869,54.0952,127701.0
2019-06-12 11:45:00,65.7,65.72,65.68,65.7,65599.0,54.0869,54.1034,54.0705,54.0869,65599.0
2019-06-12 11:50:00,65.7,65.7,65.66,65.66,67162.0,54.0869,54.0869,54.054,54.054,67162.0
2019-06-12 11:55:00,65.66,65.68,65.66,65.67,147855.0,54.054,54.0705,54.054,54.0622,147855.0
2019-06-12 12:00:00,65.67,65.7,65.66,65.7,163321.0,54.0622,54.0869,54.054,54.0869,163321.0
2019-06-12 12:05:00,65.7,65.72,65.68,65.7,52752.0,54.0869,54.1034,54.0705,54.0869,52752.0
2019-06-12 12:10:00,65.7,65.72,65.69,65.7,150151.0,54.0869,54.1034,54.0787,54.0869,150151.0
2019-06-12 12:15:00,65.7,65.73,65.68,65.72,191570.0,54.0869,54.1116,54.0705,54.1034,191570.0
2019-06-12 12:20:00,65.72,65.75,65.7,65.74,48652.0,54.1034,54.1281,54.0869,54.1199,48652.0
2019-06-12 12:25:00,65.75,65.77,65.74,65.75,243679.0,54.1281,54.1446,54.1199,54.1281,243679.0
2019-06-12 12:30:00,65.75,65.76,65.73,65.74,48477.0,54.1281,54.1363,54.1116,54.1199,48477.0
2019-06-12 12:35:00,65.73,65.74,65.68,65.69,42390.0,54.1116,54.1199,54.0705,54.0787,42390.0
2019-06-12 12:40:00,65.69,65.69,65.65,65.67,94698.0,54.0787,54.0787,54.0458,54.0622,94698.0
2019-06-12 12:45:00,65.67,65.7,65.66,65.7,29208.0,54.0622,54.0869,54.054,54.0869,29208.0
2019-06-12 12:50:00,65.7,65.72,65.7,65.71,46067.0,54.0869,54.1034,54.0869,54.0952,46067.0
2019-06-12 12:55:00,65.7,65.72,65.7,65.71,87332.0,54.0869,54.1034,54.0869,54.0952,87332.0
2019-06-12 13:00:00,65.72,65.72,65.69,65.7,21529.0,54.1034,54.1034,54.0787,54.0869,21529.0
2019-06-12 13:05:00,65.7,65.73,65.69,65.7,108887.0,54.0869,54.1116,54.0787,54.0869,108887.0
2019-06-12 13:10:00,65.7,65.7,65.68,65.7,49399.0,54.0869,54.0869,54.0705,54.0869,49399.0
2019-06-12 13:15:00,65.69,65.7,65.68,65.69,21010.0,54.0787,54.0869,54.0705,54.0787,21010.0
2019-06-12 13:20:00,65.69,65.7,65.67,65.67,30665.0,54.0787,54.0869,54.0622,54.0622,30665.0
2019-06-12 13:25:00,65.67,65.68,65.66,65.67,80228.0,54.0622,54.0705,54.054,54.0622,80228.0
2019-06-12 13:30:00,65.67,65.68,65.65,65.67,54262.0,54.0622,54.0705,54.0458,54.0622,54262.0
2019-06-12 13:35:00,65.67,65.67,65.65,65.66,128282.0,54.0622,54.0622,54.0458,54.054,128282.0
2019-06-12 13:40:00,65.66,65.67,65.64,65.66,187487.0,54.054,54.0622,54.0375,54.054,187487.0
2019-06-12 13:45:00,65.66,65.68,65.65,65.67,99593.0,54.054,54.0705,54.0458,54.0622,99593.0
2019-06-12 13:50:00,65.67,65.69,65.66,65.67,144382.0,54.0622,54.0787,54.054,54.0622,144382.0
2019-06-12 13:55:00,65.67,65.68,65.67,65.68,17429.0,54.0622,54.0705,54.0622,54.0705,17429.0
2019-06-12 14:00:00,65.67,65.68,65.65,65.66,39057.0,54.0622,54.0705,54.0458,54.054,39057.0
2019-06-12 14:05:00,65.65,65.66,65.62,65.63,160008.0,54.0458,54.054,54.0211,54.0293,160008.0
2019-06-12 14:10:00,65.63,65.65,65.63,65.64,50125.0,54.0293,54.0458,54.0293,54.0375,50125.0
2019-06-12 14:15:00,65.65,65.65,65.62,65.63,104915.0,54.0458,54.0458,54.0211,54.0293,104915.0
2019-06-12 14:20:00,65.63,65.64,65.61,65.63,99307.0,54.0293,54.0375,54.0129,54.0293,99307.0
2019-06-12 14:25:00,65.63,65.63,65.61,65.61,21938.0,54.0293,54.0293,54.0129,54.0129,21938.0
2019-06-12 14:30:00,65.61,65.62,65.59,65.62,54173.0,54.0129,54.0211,53.9964,54.0211,54173.0
2019-06-12 14:35:00,65.61,65.64,65.61,65.62,45359.0,54.0129,54.0375,54.0129,54.0211,45359.0
2019-06-12 14:40:00,65.63,65.63,65.59,65.6,95128.0,54.0293,54.0293,53.9964,54.0046,95128.0
2019-06-12 14:45:00,65.61,65.63,65.6,65.62,29197.0,54.0129,54.0293,54.0046,54.0211,29197.0
2019-06-12 14:50:00,65.63,65.64,65.61,65.62,34035.0,54.0293,54.0375,54.0129,54.0211,34035.0
2019-06-12 14:55:00,65.62,65.63,65.6,65.62,125263.0,54.0211,54.0293,54.0046,54.0211,125263.0
2019-06-12 15:00:00,65.62,65.62,65.59,65.59,67078.0,54.0211,54.0211,53.9964,53.9964,67078.0
2019-06-12 15:05:00,65.59,65.61,65.59,65.6,58785.0,53.9964,54.0129,53.9964,54.0046,58785.0
2019-06-12 15:10:00,65.61,65.62,65.6,65.6,177345.0,54.0129,54.0211,54.0046,54.0046,177345.0
2019-06-12 15:15:00,65.6,65.6,65.58,65.58,96046.0,54.0046,54.0046,53.9882,53.9882,96046.0
2019-06-12 15:20:00,65.58,65.59,65.56,65.56,93412.0,53.9882,53.9964,53.9717,53.9717,93412.0
2019-06-12 15:25:00,65.57,65.58,65.56,65.56,134593.0,53.9799,53.9882,53.9717,53.9717,134593.0
2019-06-12 15:30:00,65.56,65.58,65.56,65.56,110592.0,53.9717,53.9882,53.9717,53.9717,110592.0
2019-06-12 15:35:00,65.56,65.57,65.55,65.55,64766.0,53.9717,53.9799,53.9635,53.9635,64766.0
2019-06-12 15:40:00,65.56,65.58,65.54,65.56,221681.0,53.9717,53.9882,53.9552,53.9717,221681.0
2019-06-12 15:45:00,65.56,65.57,65.55,65.56,253542.0,53.9717,53.9799,53.9635,53.9717,253542.0
2019-06-12 15:50:00,65.56,65.6,65.56,65.58,1029438.0,53.9717,54.0046,53.9717,53.9882,1029438.0
2019-06-12 15:55:00,65.58,65.59,65.56,65.57,1584512.0,53.9882,53.9964,53.9717,53.9799,1584512.0
2019-06-13 09:30:00,65.74,65.76,65.69,65.7,223407.0,54.1199,54.1363,54.0787,54.0869,223407.0
2019-06-13 09:35:00,65.7,65.77,65.7,65.74,305357.0,54.0869,54.1446,54.0869,54.1199,305357.0
2019-06-13 09:40:00,65.73,65.77,65.73,65.75,409778.0,54.1116,54.1446,54.1116,54.1281,409778.0
2019-06-13 09:45:00,65.75,65.77,65.7,65.7,550040.0,54.1281,54.1446,54.0869,54.0869,550040.0
2019-06-13 09:50:00,65.71,65.72,65.68,65.69,563755.0,54.0952,54.1034,54.0705,54.0787,563755.0
2019-06-13 09:55:00,65.69,65.71,65.68,65.69,322988.0,54.0787,54.0952,54.0705,54.0787,322988.0
2019-06-13 10:00:00,65.7,65.72,65.67,65.67,545585.0,54.0869,54.1034,54.0622,54.0622,545585.0
2019-06-13 10:05:00,65.67,65.68,65.62,65.63,570909.0,54.0622,54.0705,54.0211,54.0293,570909.0
2019-06-13 10:10:00,65.62,65.65,65.62,65.64,194776.0,54.0211,54.0458,54.0211,54.0375,194776.0
2019-06-13 10:15:00,65.63,65.65,65.61,65.62,180020.0,54.0293,54.0458,54.0129,54.0211,180020.0
2019-06-13 10:20:00,65.61,65.64,65.59,65.64,325588.0,54.0129,54.0375,53.9964,54.0375,325588.0
2019-06-13 10:25:00,65.64,65.65,65.61,65.65,325674.0,54.0375,54.0458,54.0129,54.0458,325674.0
2019-06-13 10:30:00,65.65,65.66,65.62,65.65,125620.0,54.0458,54.054,54.0211,54.0458,125620.0
2019-06-13 10:35:00,65.65,65.68,65.64,65.67,124307.0,54.0458,54.0705,54.0375,54.0622,124307.0
2019-06-13 10:40:00,65.67,65.68,65.6,65.62,166719.0,54.0622,54.0705,54.0046,54.0211,166719.0
2019-06-13 10:45:00,65.62,65.62,65.57,65.58,164831.0,54.0211,54.0211,53.9799,53.9882,164831.0
2019-06-13 10:50:00,65.58,65.58,65.53,65.56,193015.0,53.9882,53.9882,53.947,53.9717,193015.0
2019-06-13 10:55:00,65.56,65.57,65.54,65.54,207409.0,53.9717,53.9799,53.9552,53.9552,207409.0
2019-06-13 11:00:00,65.55,65.58,65.54,65.58,118817.0,53.9635,53.9882,53.9552,53.9882,118817.0
2019-06-13 11:05:00,65.58,65.58,65.51,65.53,608605.0,53.9882,53.9882,53.9305,53.947,608605.0
2019-06-13 11:10:00,65.53,65.56,65.53,65.55,809088.0,53.947,53.9717,53.947,53.9635,809088.0
2019-06-13 11:15:00,65.55,65.55,65.52,65.53,249161.0,53.9635,53.9635,53.9388,53.947,249161.0
2019-06-13 11:20:00,65.54,65.57,65.53,65.56,143424.0,53.9552,53.9799,53.947,53.9717,143424.0
2019-06-13 11:25:00,65.55,65.59,65.55,65.58,266120.0,53.9635,53.9964,53.9635,53.9882,266120.0
2019-06-13 11:30:00,65.59,65.6,65.57,65.59,685497.0,53.9964,54.0046,53.9799,53.9964,685497.0
2019-06-13 11:35:00,65.59,65.6,65.56,65.6,179378.0,53.9964,54.0046,53.9717,54.0046,179378.0
2019-06-13 11:40:00,65.6,65.62,65.58,65.59,332161.0,54.0046,54.0211,53.9882,53.9964,332161.0
2019-06-13 11:45:00,65.59,65.6,65.57,65.57,304079.0,53.9964,54.0046,53.9799,53.9799,304079.0
2019-06-13 11:50:00,65.57,65.58,65.54,65.54,528411.0,53.9799,53.9882,53.9552,53.9552,528411.0
2019-06-13 11:55:00,65.55,65.56,65.53,65.54,542231.0,53.9635,53.9717,53.947,53.9552,542231.0
2019-06-13 12:00:00,65.54,65.55,65.53,65.55,355395.0,53.9552,53.9635,53.947,53.9635,355395.0
2019-06-13 12:05:00,65.55,65.56,65.54,65.55,213974.0,53.9635,53.9717,53.9552,53.9635,213974.0
2019-06-13 12:10:00,65.55,65.55,65.53,65.53,119398.0,53.9635,53.9635,53.947,53.947,119398.0
2019-06-13 12:15:00,65.53,65.55,65.53,65.55,129427.0,53.947,53.9635,53.947,53.9635,129427.0
2019-06-13 12:20:00,65.54,65.55,65.52,65.54,130486.0,53.9552,53.9635,53.9388,53.9552,130486.0
2019-06-13 12:25:00,65.53,65.55,65.5,65.5,178331.0,53.947,53.9635,53.9223,53.9223,178331.0
2019-06-13 12:30:00,65.51,65.51,65.47,65.48,323571.0,53.9305,53.9305,53.8976,53.9058,323571.0
2019-06-13 12:35:00,65.48,65.5,65.48,65.5,158126.0,53.9058,53.9223,53.9058,53.9223,158126.0
2019-06-13 12:40:00,65.49,65.56,65.49,65.55,169254.0,53.9141,53.9717,53.9141,53.9635,169254.0
2019-06-13 12:45:00,65.56,65.58,65.55,65.57,124439.0,53.9717,53.9882,53.9635,53.9799,124439.0
2019-06-13 12:50:00,65.57,65.59,65.57,65.59,134920.0,53.9799,53.9964,53.9799,53.9964,134920.0
2019-06-13 12:55:00,65.59,65.59,65.58,65.59,91465.0,53.9964,53.9964,53.9882,53.9964,91465.0
2019-06-13 13:00:00,65.59,65.61,65.58,65.59,212170.0,53.9964,54.0129,53.9882,53.9964,212170.0
2019-06-13 13:05:00,65.59,65.61,65.59,65.61,65420.0,53.9964,54.0129,53.9964,54.0129,65420.0
2019-06-13 13:10:00,65.61,65.62,65.6,65.6,265303.0,54.0129,54.0211,54.0046,54.0046,265303.0
2019-06-13 13:15:00,65.6,65.62,65.6,65.62,57845.0,54.0046,54.0211,54.0046,54.0211,57845.0
2019-06-13 13:20:00,65.62,65.63,65.61,65.62,66627.0,54.0211,54.0293,54.0129,54.0211,66627.0
2019-06-13 13:25:00,65.62,65.63,65.61,65.63,62826.0,54.0211,54.0293,54.0129,54.0293,62826.0
2019-06-13 13:30:00,65.63,65.65,65.63,65.63,130169.0,54.0293,54.0458,54.0293,54.0293,130169.0
2019-06-13 13:35:00,65.63,65.64,65.63,65.64,38820.0,54.0293,54.0375,54.0293,54.0375,38820.0
2019-06-13 13:40:00,65.63,65.64,65.63,65.63,57647.0,54.0293,54.0375,54.0293,54.0293,57647.0
2019-06-13 13:45:00,65.63,65.64,65.62,65.64,208821.0,54.0293,54.0375,54.0211,54.0375,208821.0
2019-06-13 13:50:00,65.64,65.64,65.63,65.64,38216.0,54.0375,54.0375,54.0293,54.0375,38216.0
2019-06-13 13:55:00,65.64,65.64,65.62,65.63,57312.0,54.0375,54.0375,54.0211,54.0293,57312.0
2019-06-13 14:00:00,65.63,65.63,65.62,65.63,56432.0,54.0293,54.0293,54.0211,54.0293,56432.0
2019-06-13 14:05:00,65.63,65.63,65.6,65.6,138102.0,54.0293,54.0293,54.0046,54.0046,138102.0
2019-06-13 14:10:00,65.6,65.61,65.6,65.6,48648.0,54.0046,54.0129,54.0046,54.0046,48648.0
2019-06-13 14:15:00,65.61,65.62,65.59,65.61,164384.0,54.0129,54.0211,53.9964,54.0129,164384.0
2019-06-13 14:20:00,65.61,65.61,65.59,65.59,153157.0,54.0129,54.0129,53.9964,53.9964,153157.0
2019-06-13 14:25:00,65.59,65.61,65.59,65.6,95790.0,53.9964,54.0129,53.9964,54.0046,95790.0
2019-06-13 14:30:00,65.6,65.61,65.57,65.57,31944.0,54.0046,54.0129,53.9799,53.9799,31944.0
2019-06-13 14:35:00,65.58,65.58,65.56,65.58,286301.0,53.9882,53.9882,53.9717,53.9882,286301.0
2019-06-13 14:40:00,65.58,65.59,65.57,65.59,40167.0,53.9882,53.9964,53.9799,53.9964,40167.0
2019-06-13 14:45:00,65.6,65.6,65.57,65.57,48673.0,54.0046,54.0046,53.9799,53.9799,48673.0
2019-06-13 14:50:00,65.57,65.58,65.55,65.56,26512.0,53.9799,53.9882,53.9635,53.9717,26512.0
2019-06-13 14:55:00,65.56,65.57,65.55,65.56,36325.0,53.9717,53.9799,53.9635,53.9717,36325.0
2019-06-13 15:00:00,65.56,65.57,65.53,65.54,412941.0,53.9717,53.9799,53.947,53.9552,412941.0
2019-06-13 15:05:00,65.54,65.54,65.52,65.53,110975.0,53.9552,53.9552,53.9388,53.947,110975.0
2019-06-13 15:10:00,65.53,65.54,65.52,65.53,206022.0,53.947,53.9552,53.9388,53.947,206022.0
2019-06-13 15:15:00,65.53,65.53,65.5,65.5,136716.0,53.947,53.947,53.9223,53.9223,136716.0
2019-06-13 15:20:00,65.5,65.52,65.5,65.52,121365.0,53.9223,53.9388,53.9223,53.9388,121365.0
2019-06-13 15:25:00,65.52,65.53,65.51,65.52,265982.0,53.9388,53.947,53.9305,53.9388,265982.0
2019-06-13 15:30:00,65.52,65.55,65.51,65.55,413666.0,53.9388,53.9635,53.9305,53.9635,413666.0
2019-06-13 15:35:00,65.55,65.55,65.54,65.54,104096.0,53.9635,53.9635,53.9552,53.9552,104096.0
2019-06-13 15:40:00,65.54,65.56,65.54,65.55,85130.0,53.9552,53.9717,53.9552,53.9635,85130.0
2019-06-13 15:45:00,65.55,65.56,65.51,65.51,456559.0,53.9635,53.9717,53.9305,53.9305,456559.0
2019-06-13 15:50:00,65.51,65.56,65.51,65.55,661928.0,53.9305,53.9717,53.9305,53.9635,661928.0
2019-06-13 15:55:00,65.55,65.63,65.53,65.63,1796723.0,53.9635,54.0293,53.947,54.0293,1796723.0
2019-06-14 09:30:00,65.25,65.25,65.17,65.18,1156271.0,53.7165,53.7165,53.6506,53.6589,1156271.0
2019-06-14 09:35:00,65.18,65.2,65.17,65.19,522823.0,53.6589,53.6753,53.6506,53.6671,522823.0
2019-06-14 09:40:00,65.18,65.21,65.15,65.16,248751.0,53.6589,53.6836,53.6342,53.6424,248751.0
2019-06-14 09:45:00,65.16,65.21,65.16,65.17,196962.0,53.6424,53.6836,53.6424,53.6506,196962.0
2019-06-14 09:50:00,65.18,65.22,65.12,65.12,279523.0,53.6589,53.6918,53.6095,53.6095,279523.0
2019-06-14 09:55:00,65.12,65.13,65.11,65.12,199145.0,53.6095,53.6177,53.6012,53.6095,199145.0
2019-06-14 10:00:00,65.13,65.18,65.11,65.17,264386.0,53.6177,53.6589,53.6012,53.6506,264386.0
2019-06-14 10:05:00,65.17,65.22,65.15,65.2,329233.0,53.6506,53.6918,53.6342,53.6753,329233.0
2019-06-14 10:10:00,65.19,65.21,65.15,65.17,360477.0,53.6671,53.6836,53.6342,53.6506,360477.0
2019-06-14 10:15:00,65.17,65.18,65.14,65.16,598002.0,53.6506,53.6589,53.6259,53.6424,598002.0
2019-06-14 10:20:00,65.15,65.21,65.15,65.2,198443.0,53.6342,53.6836,53.6342,53.6753,198443.0
2019-06-14 10:25:00,65.2,65.21,65.17,65.17,62543.0,53.6753,53.6836,53.6506,53.6506,62543.0
2019-06-14 10:30:00,65.18,65.2,65.15,65.19,91499.0,53.6589,53.6753,53.6342,53.6671,91499.0
2019-06-14 10:35:00,65.19,65.2,65.17,65.19,81869.0,53.6671,53.6753,53.6506,53.6671,81869.0
2019-06-14 10:40:00,65.18,65.21,65.17,65.2,403301.0,53.6589,53.6836,53.6506,53.6753,403301.0
2019-06-14 10:45:00,65.21,65.23,65.19,65.23,289993.0,53.6836,53.7,53.6671,53.7,289993.0
2019-06-14 10:50:00,65.23,65.23,65.2,65.22,377316.0,53.7,53.7,53.6753,53.6918,377316.0
2019-06-14 10:55:00,65.22,65.22,65.19,65.21,244966.0,53.6918,53.6918,53.6671,53.6836,244966.0
2019-06-14 11:00:00,65.22,65.24,65.21,65.22,760986.0,53.6918,53.7083,53.6836,53.6918,760986.0
2019-06-14 11:05:00,65.23,65.23,65.17,65.18,340346.0,53.7,53.7,53.6506,53.6589,340346.0
2019-06-14 11:10:00,65.18,65.19,65.15,65.16,495519.0,53.6589,53.6671,53.6342,53.6424,495519.0
2019-06-14 11:15:00,65.16,65.18,65.13,65.18,319941.0,53.6424,53.6589,53.6177,53.6589,319941.0
2019-06-14 11:20:00,65.17,65.2,65.17,65.2,333167.0,53.6506,53.6753,53.6506,53.6753,333167.0
2019-06-14 11:25:00,65.2,65.2,65.16,65.16,630156.0,53.6753,53.6753,53.6424,53.6424,630156.0
2019-06-14 11:30:00,65.17,65.2,65.15,65.19,1039608.0,53.6506,53.6753,53.6342,53.6671,1039608.0
2019-06-14 11:35:00,65.19,65.2,65.17,65.19,353477.0,53.6671,53.6753,53.6506,53.6671,353477.0
2019-06-14 11:40:00,65.19,65.19,65.17,65.17,160770.0,53.6671,53.6671,53.6506,53.6506,160770.0
2019-06-14 11:45:00,65.17,65.19,65.16,65.18,237498.0,53.6506,53.6671,53.6424,53.6589,237498.0
2019-06-14 11:50:00,65.18,65.2,65.16,65.17,598869.0,53.6589,53.6753,53.6424,53.6506,598869.0
2019-06-14 11:55:00,65.17,65.2,65.15,65.17,440313.0,53.6506,53.6753,53.6342,53.6506,440313.0
2019-06-14 12:00:00,65.17,65.17,65.15,65.16,127394.0,53.6506,53.6506,53.6342,53.6424,127394.0
2019-06-14 12:05:00,65.16,65.16,65.14,65.16,53260.0,53.6424,53.6424,53.6259,53.6424,53260.0
2019-06-14 12:10:00,65.16,65.17,65.14,65.14,63179.0,53.6424,53.6506,53.6259,53.6259,63179.0
2019-06-14 12:15:00,65.14,65.16,65.13,65.13,186252.0,53.6259,53.6424,53.6177,53.6177,186252.0
2019-06-14 12:20:00,65.13,65.15,65.13,65.15,165550.0,53.6177,53.6342,53.6177,53.6342,165550.0
2019-06-14 12:25:00,65.15,65.16,65.14,65.15,314411.0,53.6342,53.6424,53.6259,53.6342,314411.0
2019-06-14 12:30:00,65.14,65.16,65.13,65.16,120230.0,53.6259,53.6424,53.6177,53.6424,120230.0
2019-06-14 12:35:00,65.16,65.17,65.15,65.15,147640.0,53.6424,53.6506,53.6342,53.6342,147640.0
2019-06-14 12:40:00,65.15,65.16,65.13,65.14,405898.0,53.6342,53.6424,53.6177,53.6259,405898.0
2019-06-14 12:45:00,65.14,65.15,65.12,65.14,110683.0,53.6259,53.6342,53.6095,53.6259,110683.0
2019-06-14 12:50:00,65.14,65.16,65.14,65.15,70283.0,53.6259,53.6424,53.6259,53.6342,70283.0
2019-06-14 12:55:00,65.14,65.15,65.13,65.14,128441.0,53.6259,53.6342,53.6177,53.6259,128441.0
2019-06-14 13:00:00,65.14,65.14,65.11,65.12,486906.0,53.6259,53.6259,53.6012,53.6095,486906.0
2019-06-14 13:05:00,65.12,65.15,65.11,65.13,85743.0,53.6095,53.6342,53.6012,53.6177,85743.0
2019-06-14 13:10:00,65.13,65.14,65.12,65.14,76210.0,53.6177,53.6259,53.6095,53.6259,76210.0
2019-06-14 13:15:00,65.14,65.14,65.12,65.12,46537.0,53.6259,53.6259,53.6095,53.6095,46537.0
2019-06-14 13:20:00,65.13,65.15,65.12,65.15,206139.0,53.6177,53.6342,53.6095,53.6342,206139.0
2019-06-14 13:25:00,65.15,65.15,65.13,65.13,62499.0,53.6342,53.6342,53.6177,53.6177,62499.0
2019-06-14 13:30:00,65.13,65.14,65.12,65.12,65336.0,53.6177,53.6259,53.6095,53.6095,65336.0
2019-06-14 13:35:00,65.12,65.13,65.11,65.12,121543.0,53.6095,53.6177,53.6012,53.6095,121543.0
2019-06-14 13:40:00,65.12,65.13,65.1,65.11,103560.0,53.6095,53.6177,53.593,53.6012,103560.0
2019-06-14 13:45:00,65.11,65.12,65.09,65.12,99841.0,53.6012,53.6095,53.5848,53.6095,99841.0
2019-06-14 13:50:00,65.12,65.13,65.11,65.13,173307.0,53.6095,53.6177,53.6012,53.6177,173307.0
2019-06-14 13:55:00,65.13,65.13,65.11,65.12,50322.0,53.6177,53.6177,53.6012,53.6095,50322.0
2019-06-14 14:00:00,65.11,65.14,65.11,65.13,96128.0,53.6012,53.6259,53.6012,53.6177,96128.0
2019-06-14 14:05:00,65.13,65.13,65.11,65.13,41896.0,53.6177,53.6177,53.6012,53.6177,41896.0
2019-06-14 14:10:00,65.12,65.13,65.11,65.12,77587.0,53.6095,53.6177,53.6012,53.6095,77587.0
2019-06-14 14:15:00,65.12,65.15,65.11,65.14,121901.0,53.6095,53.6342,53.6012,53.6259,121901.0
2019-06-14 14:20:00,65.14,65.15,65.12,65.13,34413.0,53.6259,53.6342,53.6095,53.6177,34413.0
2019-06-14 14:25:00,65.12,65.13,65.12,65.13,126223.0,53.6095,53.6177,53.6095,53.6177,126223.0
2019-06-14 14:30:00,65.13,65.14,65.12,65.12,115572.0,53.6177,53.6259,53.6095,53.6095,115572.0
2019-06-14 14:35:00,65.13,65.14,65.12,65.13,53685.0,53.6177,53.6259,53.6095,53.6177,53685.0
2019-06-14 14:40:00,65.12,65.14,65.12,65.14,48327.0,53.6095,53.6259,53.6095,53.6259,48327.0
2019-06-14 14:45:00,65.13,65.14,65.13,65.14,36983.0,53.6177,53.6259,53.6177,53.6259,36983.0
2019-06-14 14:50:00,65.13,65.14,65.12,65.13,34475.0,53.6177,53.6259,53.6095,53.6177,34475.0
2019-06-14 14:55:00,65.13,65.13,65.12,65.12,56631.0,53.6177,53.6177,53.6095,53.6095,56631.0
2019-06-14 15:00:00,65.12,65.15,65.12,65.15,328662.0,53.6095,53.6342,53.6095,53.6342,328662.0
2019-06-14 15:05:00,65.15,65.17,65.14,65.17,105621.0,53.6342,53.6506,53.6259,53.6506,105621.0
2019-06-14 15:10:00,65.16,65.17,65.16,65.17,37291.0,53.6424,53.6506,53.6424,53.6506,37291.0
2019-06-14 15:15:00,65.17,65.2,65.16,65.17,321009.0,53.6506,53.6753,53.6424,53.6506,321009.0
2019-06-14 15:20:00,65.17,65.2,65.17,65.2,397924.0,53.6506,53.6753,53.6506,53.6753,397924.0
2019-06-14 15:25:00,65.2,65.2,65.18,65.18,44655.0,53.6753,53.6753,53.6589,53.6589,44655.0
2019-06-14 15:30:00,65.19,65.2,65.17,65.2,118339.0,53.6671,53.6753,53.6506,53.6753,118339.0
2019-06-14 15:35:00,65.19,65.22,65.19,65.22,161290.0,53.6671,53.6918,53.6671,53.6918,161290.0
2019-06-14 15:40:00,65.21,65.22,65.19,65.2,541153.0,53.6836,53.6918,53.6671,53.6753,541153.0
2019-06-14 15:45:00,65.21,65.22,65.2,65.21,237924.0,53.6836,53.6918,53.6753,53.6836,237924.0
2019-06-14 15:50:00,65.22,65.22,65.19,65.21,462138.0,53.6918,53.6918,53.6671,53.6836,462138.0
2019-06-14 15:55:00,65.21,65.21,65.15,65.17,3155023.0,53.6836,53.6836,53.6342,53.6506,3155023.0
2019-06-17 09:30:00,63.8,63.81,63.76,63.8,864840.0,53.6551,53.6635,53.6215,53.6551,864840.0
2019-06-17 09:35:00,63.79,63.81,63.77,63.79,491247.0,53.6467,53.6635,53.6299,53.6467,491247.0
2019-06-17 09:40:00,63.79,63.83,63.78,63.8,340116.0,53.6467,53.6804,53.6383,53.6551,340116.0
2019-06-17 09:45:00,63.81,63.87,63.81,63.86,375666.0,53.6635,53.714,53.6635,53.7056,375666.0
2019-06-17 09:50:00,63.85,63.87,63.83,63.87,500767.0,53.6972,53.714,53.6804,53.714,500767.0
2019-06-17 09:55:00,63.87,63.89,63.86,63.87,212638.0,53.714,53.7308,53.7056,53.714,212638.0
2019-06-17 10:00:00,63.88,63.92,63.87,63.91,221973.0,53.7224,53.7561,53.714,53.7476,221973.0
2019-06-17 10:05:00,63.91,63.93,63.91,63.92,49554.0,53.7476,53.7645,53.7476,53.7561,49554.0
2019-06-17 10:10:00,63.91,63.92,63.89,63.9,315819.0,53.7476,53.7561,53.7308,53.7392,315819.0
2019-06-17 10:15:00,63.9,63.91,63.87,63.88,228711.0,53.7392,53.7476,53.714,53.7224,228711.0
2019-06-17 10:20:00,63.88,63.9,63.88,63.9,44775.0,53.7224,53.7392,53.7224,53.7392,44775.0
2019-06-17 10:25:00,63.89,63.9,63.88,63.89,112559.0,53.7308,53.7392,53.7224,53.7308,112559.0
2019-06-17 10:30:00,63.9,63.93,63.89,63.93,91366.0,53.7392,53.7645,53.7308,53.7645,91366.0
2019-06-17 10:35:00,63.93,63.95,63.93,63.94,104777.0,53.7645,53.7813,53.7645,53.7729,104777.0
2019-06-17 10:40:00,63.94,63.96,63.92,63.94,311009.0,53.7729,53.7897,53.7561,53.7729,311009.0
2019-06-17 10:45:00,63.94,63.94,63.91,63.93,188203.0,53.7729,53.7729,53.7476,53.7645,188203.0
2019-06-17 10:50:00,63.93,63.94,63.9,63.92,162300.0,53.7645,53.7729,53.7392,53.7561,162300.0
2019-06-17 10:55:00,63.92,63.93,63.88,63.89,303821.0,53.7561,53.7645,53.7224,53.7308,303821.0
2019-06-17 11:00:00,63.89,63.96,63.88,63.95,944880.0,53.7308,53.7897,53.7224,53.7813,944880.0
2019-06-17 11:05:00,63.95,63.95,63.91,63.92,259735.0,53.7813,53.7813,53.7476,53.7561,259735.0
2019-06-17 11:10:00,63.92,63.94,63.9,63.91,453589.0,53.7561,53.7729,53.7392,53.7476,453589.0
2019-06-17 11:15:00,63.91,63.95,63.9,63.95,308971.0,53.7476,53.7813,53.7392,53.7813,308971.0
2019-06-17 11:20:00,63.95,63.96,63.92,63.93,358070.0,53.7813,53.7897,53.7561,53.7645,358070.0
2019-06-17 11:25:00,63.92,63.93,63.91,63.92,379960.0,53.7561,53.7645,53.7476,53.7561,379960.0
2019-06-17 11:30:00,63.92,63.92,63.87,63.87,878752.0,53.7561,53.7561,53.714,53.714,878752.0
2019-06-17 11:35:00,63.88,63.89,63.87,63.89,146623.0,53.7224,53.7308,53.714,53.7308,146623.0
2019-06-17 11:40:00,63.88,63.89,63.86,63.88,54597.0,53.7224,53.7308,53.7056,53.7224,54597.0
2019-06-17 11:45:00,63.89,63.89,63.88,63.88,122874.0,53.7308,53.7308,53.7224,53.7224,122874.0
2019-06-17 11:50:00,63.89,63.91,63.89,63.9,1263359.0,53.7308,53.7476,53.7308,53.7392,1263359.0
2019-06-17 11:55:00,63.89,63.92,63.89,63.92,545632.0,53.7308,53.7561,53.7308,53.7561,545632.0
2019-06-17 12:00:00,63.92,63.93,63.89,63.9,301434.0,53.7561,53.7645,53.7308,53.7392,301434.0
2019-06-17 12:05:00,63.9,63.91,63.9,63.91,59449.0,53.7392,53.7476,53.7392,53.7476,59449.0
2019-06-17 12:10:00,63.9,63.91,63.9,63.9,19831.0,53.7392,53.7476,53.7392,53.7392,19831.0
2019-06-17 12:15:00,63.91,63.91,63.9,63.9,18078.0,53.7476,53.7476,53.7392,53.7392,18078.0
2019-06-17 12:20:00,63.9,63.91,63.88,63.89,79200.0,53.7392,53.7476,53.7224,53.7308,79200.0
2019-06-17 12:25:00,63.89,63.9,63.88,63.9,52630.0,53.7308,53.7392,53.7224,53.7392,52630.0
2019-06-17 12:30:00,63.89,63.9,63.88,63.9,103073.0,53.7308,53.7392,53.7224,53.7392,103073.0
2019-06-17 12:35:00,63.89,63.91,63.89,63.9,85592.0,53.7308,53.7476,53.7308,53.7392,85592.0
2019-06-17 12:40:00,63.9,63.91,63.89,63.91,52239.0,53.7392,53.7476,53.7308,53.7476,52239.0
2019-06-17 12:45:00,63.9,63.91,63.89,63.9,46216.0,53.7392,53.7476,53.7308,53.7392,46216.0
2019-06-17 12:50:00,63.9,63.91,63.88,63.88,41261.0,53.7392,53.7476,53.7224,53.7224,41261.0
2019-06-17 12:55:00,63.88,63.89,63.87,63.88,111230.0,53.7224,53.7308,53.714,53.7224,111230.0
2019-06-17 13:00:00,63.88,63.89,63.87,63.89,181922.0,53.7224,53.7308,53.714,53.7308,181922.0
2019-06-17 13:05:00,63.89,63.89,63.86,63.87,161817.0,53.7308,53.7308,53.7056,53.714,161817.0
2019-06-17 13:10:00,63.87,63.88,63.85,63.87,230392.0,53.714,53.7224,53.6972,53.714,230392.0
2019-06-17 13:15:00,63.87,63.87,63.86,63.87,21229.0,53.714,53.714,53.7056,53.714,21229.0
2019-06-17 13:20:00,63.87,63.88,63.85,63.86,64123.0,53.714,53.7224,53.6972,53.7056,64123.0
2019-06-17 13:25:00,63.87,63.87,63.85,63.85,53883.0,53.714,53.714,53.6972,53.6972,53883.0
2019-06-17 13:30:00,63.85,63.86,63.83,63.86,116945.0,53.6972,53.7056,53.6804,53.7056,116945.0
2019-06-17 13:35:00,63.85,63.87,63.85,63.86,21532.0,53.6972,53.714,53.6972,53.7056,21532.0
2019-06-17 13:40:00,63.86,63.87,63.85,63.86,13564.0,53.7056,53.714,53.6972,53.7056,13564.0
2019-06-17 13:45:00,63.86,63.86,63.85,63.85,25746.0,53.7056,53.7056,53.6972,53.6972,25746.0
2019-06-17 13:50:00,63.85,63.86,63.85,63.85,26872.0,53.6972,53.7056,53.6972,53.6972,26872.0
2019-06-17 13:55:00,63.85,63.86,63.85,63.85,29764.0,53.6972,53.7056,53.6972,53.6972,29764.0
2019-06-17 14:00:00,63.85,63.88,63.85,63.88,46418.0,53.6972,53.7224,53.6972,53.7224,46418.0
2019-06-17 14:05:00,63.87,63.88,63.84,63.84,48572.0,53.714,53.7224,53.6888,53.6888,48572.0
2019-06-17 14:10:00,63.84,63.85,63.83,63.83,29957.0,53.6888,53.6972,53.6804,53.6804,29957.0
2019-06-17 14:15:00,63.83,63.85,63.83,63.84,43206.0,53.6804,53.6972,53.6804,53.6888,43206.0
2019-06-17 14:20:00,63.84,63.85,63.83,63.84,28809.0,53.6888,53.6972,53.6804,53.6888,28809.0
2019-06-17 14:25:00,63.85,63.85,63.82,63.83,84767.0,53.6972,53.6972,53.672,53.6804,84767.0
2019-06-17 14:30:00,63.83,63.84,63.82,63.84,160941.0,53.6804,53.6888,53.672,53.6888,160941.0
2019-06-17 14:35:00,63.84,63.86,63.83,63.85,85099.0,53.6888,53.7056,53.6804,53.6972,85099.0
2019-06-17 14:40:00,63.86,63.86,63.84,63.85,132244.0,53.7056,53.7056,53.6888,53.6972,132244.0
2019-06-17 14:45:00,63.85,63.86,63.84,63.86,182766.0,53.6972,53.7056,53.6888,53.7056,182766.0
2019-06-17 14:50:00,63.86,63.86,63.84,63.84,108706.0,53.7056,53.7056,53.6888,53.6888,108706.0
2019-06-17 14:55:00,63.85,63.85,63.83,63.84,47981.0,53.6972,53.6972,53.6804,53.6888,47981.0
2019-06-17 15:00:00,63.84,63.84,63.82,63.83,74470.0,53.6888,53.6888,53.672,53.6804,74470.0
2019-06-17 15:05:00,63.83,63.84,63.82,63.84,26256.0,53.6804,53.6888,53.672,53.6888,26256.0
2019-06-17 15:10:00,63.84,63.85,63.83,63.83,18019.0,53.6888,53.6972,53.6804,53.6804,18019.0
2019-06-17 15:15:00,63.83,63.84,63.82,63.84,77453.0,53.6804,53.6888,53.672,53.6888,77453.0
2019-06-17 15:20:00,63.84,63.84,63.82,63.83,61674.0,53.6888,53.6888,53.672,53.6804,61674.0
2019-06-17 15:25:00,63.83,63.84,63.82,63.84,54551.0,53.6804,53.6888,53.672,53.6888,54551.0
2019-06-17 15:30:00,63.84,63.84,63.81,63.81,219268.0,53.6888,53.6888,53.6635,53.6635,219268.0
2019-06-17 15:35:00,63.81,63.81,63.79,63.8,127848.0,53.6635,53.6635,53.6467,53.6551,127848.0
2019-06-17 15:40:00,63.8,63.81,63.79,63.8,380690.0,53.6551,53.6635,53.6467,53.6551,380690.0
2019-06-17 15:45:00,63.8,63.81,63.8,63.8,76050.0,53.6551,53.6635,53.6551,53.6551,76050.0
2019-06-17 15:50:00,63.8,63.81,63.77,63.8,507747.0,53.6551,53.6635,53.6299,53.6551,507747.0
2019-06-17 15:55:00,63.8,63.83,63.78,63.82,2630113.0,53.6551,53.6804,53.6383,53.672,2630113.0
2019-06-18 09:30:00,64.35,64.43,64.33,64.36,1619739.0,54.1177,54.185,54.1009,54.1261,1619739.0
2019-06-18 09:35:00,64.37,64.49,64.33,64.48,2796537.0,54.1345,54.2354,54.1009,54.227,2796537.0
2019-06-18 09:40:00,64.49,64.53,64.44,64.47,2009729.0,54.2354,54.2691,54.1934,54.2186,2009729.0
2019-06-18 09:45:00,64.47,64.55,64.46,64.54,855200.0,54.2186,54.2859,54.2102,54.2775,855200.0
2019-06-18 09:50:00,64.54,64.57,64.5,64.57,870274.0,54.2775,54.3027,54.2438,54.3027,870274.0
2019-06-18 09:55:00,64.57,64.59,64.54,64.57,640647.0,54.3027,54.3195,54.2775,54.3027,640647.0
2019-06-18 10:00:00,64.57,64.63,64.56,64.62,535839.0,54.3027,54.3532,54.2943,54.3447,535839.0
2019-06-18 10:05:00,64.63,64.64,64.55,64.55,706626.0,54.3532,54.3616,54.2859,54.2859,706626.0
2019-06-18 10:10:00,64.56,64.58,64.52,64.53,309887.0,54.2943,54.3111,54.2606,54.2691,309887.0
2019-06-18 10:15:00,64.54,64.56,64.5,64.55,543752.0,54.2775,54.2943,54.2438,54.2859,543752.0
2019-06-18 10:20:00,64.55,64.57,64.51,64.53,176307.0,54.2859,54.3027,54.2522,54.2691,176307.0
2019-06-18 10:25:00,64.53,64.57,64.51,64.57,247634.0,54.2691,54.3027,54.2522,54.3027,247634.0
2019-06-18 10:30:00,64.57,64.62,64.57,64.61,284058.0,54.3027,54.3447,54.3027,54.3363,284058.0
2019-06-18 10:35:00,64.61,64.66,64.59,64.65,324036.0,54.3363,54.3784,54.3195,54.37,324036.0
2019-06-18 10:40:00,64.64,64.65,64.62,64.64,156760.0,54.3616,54.37,54.3447,54.3616,156760.0
2019-06-18 10:45:00,64.64,64.68,64.62,64.67,317268.0,54.3616,54.3952,54.3447,54.3868,317268.0
2019-06-18 10:50:00,64.68,64.68,64.64,64.67,555523.0,54.3952,54.3952,54.3616,54.3868,555523.0
2019-06-18 10:55:00,64.67,64.7,64.66,64.67,331725.0,54.3868,54.412,54.3784,54.3868,331725.0
2019-06-18 11:00:00,64.67,64.69,64.66,64.68,174818.0,54.3868,54.4036,54.3784,54.3952,174818.0
2019-06-18 11:05:00,64.68,64.71,64.67,64.69,593534.0,54.3952,54.4204,54.3868,54.4036,593534.0
2019-06-18 11:10:00,64.69,64.7,64.65,64.66,91823.0,54.4036,54.412,54.37,54.3784,91823.0
2019-06-18 11:15:00,64.66,64.67,64.64,64.65,338399.0,54.3784,54.3868,54.3616,54.37,338399.0
2019-06-18 11:20:00,64.65,64.7,64.62,64.67,1808736.0,54.37,54.412,54.3447,54.3868,1808736.0
2019-06-18 11:25:00,64.67,64.7,64.65,64.7,1220626.0,54.3868,54.412,54.37,54.412,1220626.0
2019-06-18 11:30:00,64.7,64.7,64.61,64.62,390987.0,54.412,54.412,54.3363,54.3447,390987.0
2019-06-18 11:35:00,64.63,64.63,64.6,64.61,414129.0,54.3532,54.3532,54.3279,54.3363,414129.0
2019-06-18 11:40:00,64.61,64.63,64.59,64.61,369693.0,54.3363,54.3532,54.3195,54.3363,369693.0
2019-06-18 11:45:00,64.61,64.61,64.55,64.56,112871.0,54.3363,54.3363,54.2859,54.2943,112871.0
2019-06-18 11:50:00,64.56,64.57,64.55,64.56,244127.0,54.2943,54.3027,54.2859,54.2943,244127.0
2019-06-18 11:55:00,64.57,64.59,64.55,64.57,175830.0,54.3027,54.3195,54.2859,54.3027,175830.0
2019-06-18 12:00:00,64.56,64.6,64.56,64.59,172977.0,54.2943,54.3279,54.2943,54.3195,172977.0
2019-06-18 12:05:00,64.59,64.6,64.56,64.59,169249.0,54.3195,54.3279,54.2943,54.3195,169249.0
2019-06-18 12:10:00,64.59,64.61,64.57,64.59,151514.0,54.3195,54.3363,54.3027,54.3195,151514.0
2019-06-18 12:15:00,64.59,64.6,64.55,64.56,175696.0,54.3195,54.3279,54.2859,54.2943,175696.0
2019-06-18 12:20:00,64.56,64.59,64.56,64.59,69246.0,54.2943,54.3195,54.2943,54.3195,69246.0
2019-06-18 12:25:00,64.59,64.62,64.58,64.61,77272.0,54.3195,54.3447,54.3111,54.3363,77272.0
2019-06-18 12:30:00,64.61,64.62,64.6,64.61,51241.0,54.3363,54.3447,54.3279,54.3363,51241.0
2019-06-18 12:35:00,64.61,64.62,64.6,64.61,69508.0,54.3363,54.3447,54.3279,54.3363,69508.0
2019-06-18 12:40:00,64.62,64.63,64.61,64.62,106548.0,54.3447,54.3532,54.3363,54.3447,106548.0
2019-06-18 12:45:00,64.62,64.64,64.6,64.63,95507.0,54.3447,54.3616,54.3279,54.3532,95507.0
2019-06-18 12:50:00,64.64,64.64,64.6,64.61,348876.0,54.3616,54.3616,54.3279,54.3363,348876.0
2019-06-18 12:55:00,64.62,64.64,64.61,64.62,93073.0,54.3447,54.3616,54.3363,54.3447,93073.0
2019-06-18 13:00:00,64.62,64.62,64.59,64.59,188480.0,54.3447,54.3447,54.3195,54.3195,188480.0
2019-06-18 13:05:00,64.59,64.59,64.55,64.58,178008.0,54.3195,54.3195,54.2859,54.3111,178008.0
2019-06-18 13:10:00,64.59,64.62,64.57,64.61,131539.0,54.3195,54.3447,54.3027,54.3363,131539.0
2019-06-18 13:15:00,64.61,64.62,64.59,64.6,82192.0,54.3363,54.3447,54.3195,54.3279,82192.0
2019-06-18 13:20:00,64.6,64.61,64.57,64.59,57876.0,54.3279,54.3363,54.3027,54.3195,57876.0
2019-06-18 13:25:00,64.59,64.59,64.55,64.56,34360.0,54.3195,54.3195,54.2859,54.2943,34360.0
2019-06-18 13:30:00,64.56,64.59,64.56,64.57,100152.0,54.2943,54.3195,54.2943,54.3027,100152.0
2019-06-18 13:35:00,64.58,64.59,64.57,64.58,63967.0,54.3111,54.3195,54.3027,54.3111,63967.0
2019-06-18 13:40:00,64.58,64.59,64.56,64.59,131343.0,54.3111,54.3195,54.2943,54.3195,131343.0
2019-06-18 13:45:00,64.59,64.6,64.58,64.59,96222.0,54.3195,54.3279,54.3111,54.3195,96222.0
2019-06-18 13:50:00,64.59,64.61,64.58,64.6,61583.0,54.3195,54.3363,54.3111,54.3279,61583.0
2019-06-18 13:55:00,64.61,64.62,64.6,64.61,105817.0,54.3363,54.3447,54.3279,54.3363,105817.0
2019-06-18 14:00:00,64.62,64.62,64.6,64.6,323686.0,54.3447,54.3447,54.3279,54.3279,323686.0
2019-06-18 14:05:00,64.61,64.63,64.6,64.63,198636.0,54.3363,54.3532,54.3279,54.3532,198636.0
2019-06-18 14:10:00,64.63,64.65,64.62,64.64,57398.0,54.3532,54.37,54.3447,54.3616,57398.0
2019-06-18 14:15:00,64.63,64.64,64.63,64.63,17927.0,54.3532,54.3616,54.3532,54.3532,17927.0
2019-06-18 14:20:00,64.64,64.66,64.63,64.65,109559.0,54.3616,54.3784,54.3532,54.37,109559.0
2019-06-18 14:25:00,64.65,64.67,64.65,64.66,89080.0,54.37,54.3868,54.37,54.3784,89080.0
2019-06-18 14:30:00,64.66,64.67,64.66,64.66,74154.0,54.3784,54.3868,54.3784,54.3784,74154.0
2019-06-18 14:35:00,64.67,64.67,64.64,64.65,69031.0,54.3868,54.3868,54.3616,54.37,69031.0
2019-06-18 14:40:00,64.65,64.67,64.64,64.66,37660.0,54.37,54.3868,54.3616,54.3784,37660.0
2019-06-18 14:45:00,64.66,64.66,64.64,64.65,13898.0,54.3784,54.3784,54.3616,54.37,13898.0
2019-06-18 14:50:00,64.65,64.66,64.62,64.63,179628.0,54.37,54.3784,54.3447,54.3532,179628.0
2019-06-18 14:55:00,64.63,64.64,64.62,64.64,111300.0,54.3532,54.3616,54.3447,54.3616,111300.0
2019-06-18 15:00:00,64.64,64.65,64.62,64.64,81411.0,54.3616,54.37,54.3447,54.3616,81411.0
2019-06-18 15:05:00,64.65,64.65,64.63,64.64,96226.0,54.37,54.37,54.3532,54.3616,96226.0
2019-06-18 15:10:00,64.64,64.66,64.64,64.64,107590.0,54.3616,54.3784,54.3616,54.3616,107590.0
2019-06-18 15:15:00,64.64,64.65,64.62,64.65,164567.0,54.3616,54.37,54.3447,54.37,164567.0
2019-06-18 15:20:00,64.64,64.65,64.63,64.64,83970.0,54.3616,54.37,54.3532,54.3616,83970.0
2019-06-18 15:25:00,64.64,64.65,64.63,64.64,142800.0,54.3616,54.37,54.3532,54.3616,142800.0
2019-06-18 15:30:00,64.64,64.64,64.59,64.6,419339.0,54.3616,54.3616,54.3195,54.3279,419339.0
2019-06-18 15:35:00,64.6,64.63,64.59,64.59,277492.0,54.3279,54.3532,54.3195,54.3195,277492.0
2019-06-18 15:40:00,64.59,64.63,64.59,64.63,416200.0,54.3195,54.3532,54.3195,54.3532,416200.0
2019-06-18 15:45:00,64.62,64.65,64.61,64.65,901913.0,54.3447,54.37,54.3363,54.37,901913.0
2019-06-18 15:50:00,64.65,64.67,64.62,64.64,1187913.0,54.37,54.3868,54.3447,54.3616,1187913.0
2019-06-18 15:55:00,64.64,64.67,64.61,64.66,2022531.0,54.3616,54.3868,54.3363,54.3784,2022531.0
2019-06-19 09:30:00,64.83,64.85,64.82,64.83,415639.0,54.5214,54.5382,54.5129,54.5214,415639.0
2019-06-19 09:35:00,64.83,64.84,64.78,64.81,453598.0,54.5214,54.5298,54.4793,54.5045,453598.0
2019-06-19 09:40:00,64.8,64.81,64.78,64.8,174177.0,54.4961,54.5045,54.4793,54.4961,174177.0
2019-06-19 09:45:00,64.8,64.81,64.77,64.8,208060.0,54.4961,54.5045,54.4709,54.4961,208060.0
2019-06-19 09:50:00,64.81,64.83,64.79,64.83,167413.0,54.5045,54.5214,54.4877,54.5214,167413.0
2019-06-19 09:55:00,64.82,64.84,64.81,64.83,94253.0,54.5129,54.5298,54.5045,54.5214,94253.0
2019-06-19 10:00:00,64.83,64.84,64.8,64.82,118301.0,54.5214,54.5298,54.4961,54.5129,118301.0
2019-06-19 10:05:00,64.82,64.85,64.82,64.84,157479.0,54.5129,54.5382,54.5129,54.5298,157479.0
2019-06-19 10:10:00,64.84,64.85,64.81,64.84,378350.0,54.5298,54.5382,54.5045,54.5298,378350.0
2019-06-19 10:15:00,64.85,64.85,64.82,64.84,265236.0,54.5382,54.5382,54.5129,54.5298,265236.0
2019-06-19 10:20:00,64.84,64.85,64.83,64.84,282062.0,54.5298,54.5382,54.5214,54.5298,282062.0
2019-06-19 10:25:00,64.84,64.85,64.81,64.82,201583.0,54.5298,54.5382,54.5045,54.5129,201583.0
2019-06-19 10:30:00,64.82,64.85,64.81,64.81,116715.0,54.5129,54.5382,54.5045,54.5045,116715.0
2019-06-19 10:35:00,64.81,64.83,64.79,64.81,135876.0,54.5045,54.5214,54.4877,54.5045,135876.0
2019-06-19 10:40:00,64.81,64.82,64.79,64.82,229132.0,54.5045,54.5129,54.4877,54.5129,229132.0
2019-06-19 10:45:00,64.83,64.83,64.81,64.81,162511.0,54.5214,54.5214,54.5045,54.5045,162511.0
2019-06-19 10:50:00,64.81,64.84,64.8,64.83,187298.0,54.5045,54.5298,54.4961,54.5214,187298.0
2019-06-19 10:55:00,64.84,64.85,64.82,64.84,289554.0,54.5298,54.5382,54.5129,54.5298,289554.0
2019-06-19 11:00:00,64.86,64.87,64.84,64.86,280277.0,54.5466,54.555,54.5298,54.5466,280277.0
2019-06-19 11:05:00,64.87,64.87,64.83,64.83,117882.0,54.555,54.555,54.5214,54.5214,117882.0
2019-06-19 11:10:00,64.83,64.85,64.82,64.84,105659.0,54.5214,54.5382,54.5129,54.5298,105659.0
2019-06-19 11:15:00,64.84,64.85,64.83,64.84,79979.0,54.5298,54.5382,54.5214,54.5298,79979.0
2019-06-19 11:20:00,64.84,64.85,64.83,64.84,64763.0,54.5298,54.5382,54.5214,54.5298,64763.0
2019-06-19 11:25:00,64.84,64.86,64.83,64.86,402589.0,54.5298,54.5466,54.5214,54.5466,402589.0
2019-06-19 11:30:00,64.86,64.88,64.84,64.84,396885.0,54.5466,54.5634,54.5298,54.5298,396885.0
2019-06-19 11:35:00,64.84,64.85,64.82,64.84,154619.0,54.5298,54.5382,54.5129,54.5298,154619.0
2019-06-19 11:40:00,64.84,64.87,64.83,64.85,127797.0,54.5298,54.555,54.5214,54.5382,127797.0
2019-06-19 11:45:00,64.86,64.86,64.84,64.84,30494.0,54.5466,54.5466,54.5298,54.5298,30494.0
2019-06-19 11:50:00,64.85,64.86,64.83,64.85,243689.0,54.5382,54.5466,54.5214,54.5382,243689.0
2019-06-19 11:55:00,64.84,64.85,64.82,64.83,199431.0,54.5298,54.5382,54.5129,54.5214,199431.0
2019-06-19 12:00:00,64.83,64.84,64.81,64.82,70349.0,54.5214,54.5298,54.5045,54.5129,70349.0
2019-06-19 12:05:00,64.81,64.82,64.8,64.81,92893.0,54.5045,54.5129,54.4961,54.5045,92893.0
2019-06-19 12:10:00,64.81,64.82,64.8,64.82,95501.0,54.5045,54.5129,54.4961,54.5129,95501.0
2019-06-19 12:15:00,64.82,64.84,64.8,64.84,505099.0,54.5129,54.5298,54.4961,54.5298,505099.0
2019-06-19 12:20:00,64.84,64.85,64.81,64.83,224168.0,54.5298,54.5382,54.5045,54.5214,224168.0
2019-06-19 12:25:00,64.84,64.85,64.83,64.84,41043.0,54.5298,54.5382,54.5214,54.5298,41043.0
2019-06-19 12:30:00,64.83,64.85,64.83,64.84,148193.0,54.5214,54.5382,54.5214,54.5298,148193.0
2019-06-19 12:35:00,64.84,64.87,64.84,64.87,502672.0,54.5298,54.555,54.5298,54.555,502672.0
2019-06-19 12:40:00,64.87,64.87,64.84,64.85,78127.0,54.555,54.555,54.5298,54.5382,78127.0
2019-06-19 12:45:00,64.85,64.86,64.84,64.85,122751.0,54.5382,54.5466,54.5298,54.5382,122751.0
2019-06-19 12:50:00,64.85,64.86,64.85,64.86,67414.0,54.5382,54.5466,54.5382,54.5466,67414.0
2019-06-19 12:55:00,64.86,64.87,64.85,64.86,254950.0,54.5466,54.555,54.5382,54.5466,254950.0
2019-06-19 13:00:00,64.87,64.88,64.86,64.86,222789.0,54.555,54.5634,54.5466,54.5466,222789.0
2019-06-19 13:05:00,64.86,64.87,64.85,64.86,509906.0,54.5466,54.555,54.5382,54.5466,509906.0
2019-06-19 13:10:00,64.87,64.87,64.84,64.84,154191.0,54.555,54.555,54.5298,54.5298,154191.0
2019-06-19 13:15:00,64.84,64.86,64.84,64.84,155603.0,54.5298,54.5466,54.5298,54.5298,155603.0
2019-06-19 13:20:00,64.84,64.85,64.83,64.85,429577.0,54.5298,54.5382,54.5214,54.5382,429577.0
2019-06-19 13:25:00,64.85,64.86,64.85,64.86,83903.0,54.5382,54.5466,54.5382,54.5466,83903.0
2019-06-19 13:30:00,64.86,64.86,64.85,64.86,53290.0,54.5466,54.5466,54.5382,54.5466,53290.0
2019-06-19 13:35:00,64.86,64.86,64.85,64.86,140803.0,54.5466,54.5466,54.5382,54.5466,140803.0
2019-06-19 13:40:00,64.86,64.86,64.83,64.83,70423.0,54.5466,54.5466,54.5214,54.5214,70423.0
2019-06-19 13:45:00,64.83,64.84,64.81,64.82,204801.0,54.5214,54.5298,54.5045,54.5129,204801.0
2019-06-19 13:50:00,64.82,64.86,64.81,64.84,470221.0,54.5129,54.5466,54.5045,54.5298,470221.0
2019-06-19 13:55:00,64.85,64.88,64.82,64.86,330073.0,54.5382,54.5634,54.5129,54.5466,330073.0
2019-06-19 14:00:00,64.86,65.13,64.82,65.12,1215546.0,54.5466,54.7737,54.5129,54.7652,1215546.0
2019-06-19 14:05:00,65.12,65.2,65.0,65.06,795455.0,54.7652,54.8325,54.6643,54.7148,795455.0
2019-06-19 14:10:00,65.07,65.09,65.01,65.05,161147.0,54.7232,54.74,54.6727,54.7064,161147.0
2019-06-19 14:15:00,65.05,65.08,65.02,65.05,204527.0,54.7064,54.7316,54.6811,54.7064,204527.0
2019-06-19 14:20:00,65.04,65.06,64.99,65.0,347118.0,54.698,54.7148,54.6559,54.6643,347118.0
2019-06-19 14:25:00,65.0,65.04,64.98,65.02,223707.0,54.6643,54.698,54.6475,54.6811,223707.0
2019-06-19 14:30:00,65.02,65.14,65.01,65.1,823263.0,54.6811,54.7821,54.6727,54.7484,823263.0
2019-06-19 14:35:00,65.1,65.14,64.98,65.0,227917.0,54.7484,54.7821,54.6475,54.6643,227917.0
2019-06-19 14:40:00,65.01,65.03,64.92,65.01,269633.0,54.6727,54.6896,54.597,54.6727,269633.0
2019-06-19 14:45:00,65.01,65.04,64.96,64.97,430451.0,54.6727,54.698,54.6307,54.6391,430451.0
2019-06-19 14:50:00,64.98,65.08,64.98,65.06,236188.0,54.6475,54.7316,54.6475,54.7148,236188.0
2019-06-19 14:55:00,65.07,65.1,65.05,65.08,98520.0,54.7232,54.7484,54.7064,54.7316,98520.0
2019-06-19 15:00:00,65.08,65.08,65.04,65.06,152942.0,54.7316,54.7316,54.698,54.7148,152942.0
2019-06-19 15:05:00,65.06,65.11,65.05,65.09,101346.0,54.7148,54.7568,54.7064,54.74,101346.0
2019-06-19 15:10:00,65.09,65.11,65.06,65.11,219863.0,54.74,54.7568,54.7148,54.7568,219863.0
2019-06-19 15:15:00,65.1,65.11,65.06,65.09,457599.0,54.7484,54.7568,54.7148,54.74,457599.0
2019-06-19 15:20:00,65.09,65.1,65.05,65.09,368088.0,54.74,54.7484,54.7064,54.74,368088.0
2019-06-19 15:25:00,65.08,65.1,65.06,65.06,124190.0,54.7316,54.7484,54.7148,54.7148,124190.0
2019-06-19 15:30:00,65.07,65.09,65.06,65.08,163220.0,54.7232,54.74,54.7148,54.7316,163220.0
2019-06-19 15:35:00,65.08,65.08,65.04,65.05,155823.0,54.7316,54.7316,54.698,54.7064,155823.0
2019-06-19 15:40:00,65.05,65.11,65.04,65.08,175771.0,54.7064,54.7568,54.698,54.7316,175771.0
2019-06-19 15:45:00,65.08,65.12,65.07,65.09,302072.0,54.7316,54.7652,54.7232,54.74,302072.0
2019-06-19 15:50:00,65.09,65.12,65.08,65.12,536726.0,54.74,54.7652,54.7316,54.7652,536726.0
2019-06-19 15:55:00,65.12,65.13,65.06,65.07,1384446.0,54.7652,54.7737,54.7148,54.7232,1384446.0
2019-06-20 09:30:00,65.83,65.84,65.79,65.8,683281.0,55.3623,55.3708,55.3287,55.3371,683281.0
2019-06-20 09:35:00,65.79,65.81,65.78,65.8,868483.0,55.3287,55.3455,55.3203,55.3371,868483.0
2019-06-20 09:40:00,65.8,65.82,65.79,65.79,669242.0,55.3371,55.3539,55.3287,55.3287,669242.0
2019-06-20 09:45:00,65.8,65.82,65.77,65.81,276650.0,55.3371,55.3539,55.3119,55.3455,276650.0
2019-06-20 09:50:00,65.81,65.83,65.8,65.82,332186.0,55.3455,55.3623,55.3371,55.3539,332186.0
2019-06-20 09:55:00,65.82,65.83,65.79,65.79,293095.0,55.3539,55.3623,55.3287,55.3287,293095.0
2019-06-20 10:00:00,65.79,65.82,65.78,65.81,196376.0,55.3287,55.3539,55.3203,55.3455,196376.0
2019-06-20 10:05:00,65.81,65.82,65.79,65.81,383201.0,55.3455,55.3539,55.3287,55.3455,383201.0
2019-06-20 10:10:00,65.81,65.86,65.8,65.81,326603.0,55.3455,55.3876,55.3371,55.3455,326603.0
2019-06-20 10:15:00,65.81,65.82,65.74,65.74,229180.0,55.3455,55.3539,55.2867,55.2867,229180.0
2019-06-20 10:20:00,65.74,65.75,65.7,65.74,867453.0,55.2867,55.2951,55.253,55.2867,867453.0
2019-06-20 10:25:00,65.73,65.78,65.71,65.72,522386.0,55.2782,55.3203,55.2614,55.2698,522386.0
2019-06-20 10:30:00,65.72,65.72,65.68,65.69,237703.0,55.2698,55.2698,55.2362,55.2446,237703.0
2019-06-20 10:35:00,65.68,65.69,65.63,65.64,231828.0,55.2362,55.2446,55.1941,55.2026,231828.0
2019-06-20 10:40:00,65.64,65.7,65.64,65.69,282047.0,55.2026,55.253,55.2026,55.2446,282047.0
2019-06-20 10:45:00,65.7,65.71,65.68,65.7,294013.0,55.253,55.2614,55.2362,55.253,294013.0
2019-06-20 10:50:00,65.7,65.72,65.68,65.69,314350.0,55.253,55.2698,55.2362,55.2446,314350.0
2019-06-20 10:55:00,65.69,65.69,65.61,65.61,480582.0,55.2446,55.2446,55.1773,55.1773,480582.0
2019-06-20 11:00:00,65.61,65.66,65.61,65.62,161191.0,55.1773,55.2194,55.1773,55.1857,161191.0
2019-06-20 11:05:00,65.62,65.65,65.62,65.64,215468.0,55.1857,55.211,55.1857,55.2026,215468.0
2019-06-20 11:10:00,65.64,65.65,65.59,65.6,714157.0,55.2026,55.211,55.1605,55.1689,714157.0
2019-06-20 11:15:00,65.59,65.6,65.55,65.56,496921.0,55.1605,55.1689,55.1269,55.1353,496921.0
2019-06-20 11:20:00,65.56,65.59,65.55,65.59,444143.0,55.1353,55.1605,55.1269,55.1605,444143.0
2019-06-20 11:25:00,65.59,65.59,65.53,65.55,912042.0,55.1605,55.1605,55.11,55.1269,912042.0
2019-06-20 11:30:00,65.54,65.55,65.49,65.49,687292.0,55.1185,55.1269,55.0764,55.0764,687292.0
2019-06-20 11:35:00,65.49,65.53,65.49,65.52,325173.0,55.0764,55.11,55.0764,55.1016,325173.0
2019-06-20 11:40:00,65.53,65.54,65.5,65.51,371696.0,55.11,55.1185,55.0848,55.0932,371696.0
2019-06-20 11:45:00,65.51,65.56,65.51,65.56,344038.0,55.0932,55.1353,55.0932,55.1353,344038.0
2019-06-20 11:50:00,65.56,65.59,65.56,65.58,104125.0,55.1353,55.1605,55.1353,55.1521,104125.0
2019-06-20 11:55:00,65.59,65.6,65.56,65.56,63020.0,55.1605,55.1689,55.1353,55.1353,63020.0
2019-06-20 12:00:00,65.57,65.57,65.54,65.55,262249.0,55.1437,55.1437,55.1185,55.1269,262249.0
2019-06-20 12:05:00,65.56,65.57,65.55,65.55,160222.0,55.1353,55.1437,55.1269,55.1269,160222.0
2019-06-20 12:10:00,65.55,65.56,65.47,65.47,992155.0,55.1269,55.1353,55.0596,55.0596,992155.0
2019-06-20 12:15:00,65.48,65.5,65.44,65.47,575550.0,55.068,55.0848,55.0344,55.0596,575550.0
2019-06-20 12:20:00,65.47,65.53,65.45,65.53,586605.0,55.0596,55.11,55.0428,55.11,586605.0
2019-06-20 12:25:00,65.53,65.54,65.5,65.51,169191.0,55.11,55.1185,55.0848,55.0932,169191.0
2019-06-20 12:30:00,65.51,65.54,65.49,65.5,141342.0,55.0932,55.1185,55.0764,55.0848,141342.0
2019-06-20 12:35:00,65.5,65.51,65.48,65.49,73680.0,55.0848,55.0932,55.068,55.0764,73680.0
2019-06-20 12:40:00,65.49,65.53,65.48,65.53,109994.0,55.0764,55.11,55.068,55.11,109994.0
2019-06-20 12:45:00,65.52,65.53,65.5,65.52,112498.0,55.1016,55.11,55.0848,55.1016,112498.0
2019-06-20 12:50:00,65.52,65.52,65.5,65.5,80885.0,55.1016,55.1016,55.0848,55.0848,80885.0
2019-06-20 12:55:00,65.5,65.57,65.48,65.54,314412.0,55.0848,55.1437,55.068,55.1185,314412.0
2019-06-20 13:00:00,65.54,65.57,65.54,65.55,197420.0,55.1185,55.1437,55.1185,55.1269,197420.0
2019-06-20 13:05:00,65.55,65.57,65.53,65.56,121030.0,55.1269,55.1437,55.11,55.1353,121030.0
2019-06-20 13:10:00,65.56,65.57,65.54,65.56,169758.0,55.1353,55.1437,55.1185,55.1353,169758.0
2019-06-20 13:15:00,65.56,65.57,65.55,65.56,265034.0,55.1353,55.1437,55.1269,55.1353,265034.0
2019-06-20 13:20:00,65.56,65.6,65.55,65.59,401326.0,55.1353,55.1689,55.1269,55.1605,401326.0
2019-06-20 13:25:00,65.59,65.63,65.58,65.63,128564.0,55.1605,55.1941,55.1521,55.1941,128564.0
2019-06-20 13:30:00,65.63,65.63,65.6,65.6,268370.0,55.1941,55.1941,55.1689,55.1689,268370.0
2019-06-20 13:35:00,65.61,65.61,65.59,65.61,68034.0,55.1773,55.1773,55.1605,55.1773,68034.0
2019-06-20 13:40:00,65.6,65.61,65.59,65.6,63917.0,55.1689,55.1773,55.1605,55.1689,63917.0
2019-06-20 13:45:00,65.59,65.61,65.59,65.61,142828.0,55.1605,55.1773,55.1605,55.1773,142828.0
2019-06-20 13:50:00,65.61,65.62,65.6,65.6,339391.0,55.1773,55.1857,55.1689,55.1689,339391.0
2019-06-20 13:55:00,65.6,65.63,65.6,65.62,104236.0,55.1689,55.1941,55.1689,55.1857,104236.0
2019-06-20 14:00:00,65.61,65.65,65.6,65.62,152355.0,55.1773,55.211,55.1689,55.1857,152355.0
2019-06-20 14:05:00,65.62,65.63,65.61,65.62,116011.0,55.1857,55.1941,55.1773,55.1857,116011.0
2019-06-20 14:10:00,65.63,65.63,65.61,65.62,79277.0,55.1941,55.1941,55.1773,55.1857,79277.0
2019-06-20 14:15:00,65.62,65.64,65.61,65.63,65427.0,55.1857,55.2026,55.1773,55.1941,65427.0
2019-06-20 14:20:00,65.63,65.63,65.61,65.62,52731.0,55.1941,55.1941,55.1773,55.1857,52731.0
2019-06-20 14:25:00,65.62,65.63,65.61,65.62,78807.0,55.1857,55.1941,55.1773,55.1857,78807.0
2019-06-20 14:30:00,65.62,65.66,65.62,65.66,310535.0,55.1857,55.2194,55.1857,55.2194,310535.0
2019-06-20 14:35:00,65.65,65.66,65.64,65.66,164287.0,55.211,55.2194,55.2026,55.2194,164287.0
2019-06-20 14:40:00,65.65,65.69,65.65,65.67,234981.0,55.211,55.2446,55.211,55.2278,234981.0
2019-06-20 14:45:00,65.67,65.68,65.66,65.67,129491.0,55.2278,55.2362,55.2194,55.2278,129491.0
2019-06-20 14:50:00,65.67,65.67,65.65,65.66,87333.0,55.2278,55.2278,55.211,55.2194,87333.0
2019-06-20 14:55:00,65.66,65.68,65.65,65.68,223949.0,55.2194,55.2362,55.211,55.2362,223949.0
2019-06-20 15:00:00,65.67,65.68,65.66,65.67,355952.0,55.2278,55.2362,55.2194,55.2278,355952.0
2019-06-20 15:05:00,65.67,65.67,65.63,65.64,198653.0,55.2278,55.2278,55.1941,55.2026,198653.0
2019-06-20 15:10:00,65.64,65.65,65.63,65.64,34123.0,55.2026,55.211,55.1941,55.2026,34123.0
2019-06-20 15:15:00,65.63,65.64,65.62,65.64,311806.0,55.1941,55.2026,55.1857,55.2026,311806.0
2019-06-20 15:20:00,65.64,65.66,65.64,65.64,224231.0,55.2026,55.2194,55.2026,55.2026,224231.0
2019-06-20 15:25:00,65.64,65.67,65.64,65.65,141017.0,55.2026,55.2278,55.2026,55.211,141017.0
2019-06-20 15:30:00,65.65,65.66,65.63,65.63,393001.0,55.211,55.2194,55.1941,55.1941,393001.0
2019-06-20 15:35:00,65.63,65.65,65.63,65.64,301469.0,55.1941,55.211,55.1941,55.2026,301469.0
2019-06-20 15:40:00,65.65,65.69,65.64,65.68,243789.0,55.211,55.2446,55.2026,55.2362,243789.0
2019-06-20 15:45:00,65.69,65.7,65.66,65.7,417997.0,55.2446,55.253,55.2194,55.253,417997.0
2019-06-20 15:50:00,65.7,65.72,65.68,65.72,563716.0,55.253,55.2698,55.2362,55.2698,563716.0
2019-06-20 15:55:00,65.72,65.73,65.65,65.66,1379613.0,55.2698,55.2782,55.211,55.2194,1379613.0
2019-06-21 09:30:00,65.37,65.39,65.32,65.33,824547.0,54.9755,54.9923,54.9334,54.9418,824547.0
2019-06-21 09:35:00,65.33,65.39,65.33,65.37,507524.0,54.9418,54.9923,54.9418,54.9755,507524.0
2019-06-21 09:40:00,65.37,65.42,65.36,65.37,269044.0,54.9755,55.0175,54.9671,54.9755,269044.0
2019-06-21 09:45:00,65.37,65.41,65.37,65.38,335995.0,54.9755,55.0091,54.9755,54.9839,335995.0
2019-06-21 09:50:00,65.38,65.39,65.33,65.39,332326.0,54.9839,54.9923,54.9418,54.9923,332326.0
2019-06-21 09:55:00,65.38,65.42,65.35,65.36,209195.0,54.9839,55.0175,54.9587,54.9671,209195.0
2019-06-21 10:00:00,65.37,65.39,65.34,65.36,198052.0,54.9755,54.9923,54.9503,54.9671,198052.0
2019-06-21 10:05:00,65.37,65.4,65.36,65.36,198075.0,54.9755,55.0007,54.9671,54.9671,198075.0
2019-06-21 10:10:00,65.36,65.36,65.33,65.34,181771.0,54.9671,54.9671,54.9418,54.9503,181771.0
2019-06-21 10:15:00,65.34,65.38,65.33,65.35,138878.0,54.9503,54.9839,54.9418,54.9587,138878.0
2019-06-21 10:20:00,65.36,65.4,65.35,65.37,102622.0,54.9671,55.0007,54.9587,54.9755,102622.0
2019-06-21 10:25:00,65.38,65.4,65.36,65.39,193848.0,54.9839,55.0007,54.9671,54.9923,193848.0
2019-06-21 10:30:00,65.39,65.43,65.38,65.42,154808.0,54.9923,55.0259,54.9839,55.0175,154808.0
2019-06-21 10:35:00,65.42,65.43,65.38,65.38,133893.0,55.0175,55.0259,54.9839,54.9839,133893.0
2019-06-21 10:40:00,65.39,65.42,65.37,65.41,110539.0,54.9923,55.0175,54.9755,55.0091,110539.0
2019-06-21 10:45:00,65.41,65.46,65.39,65.43,801432.0,55.0091,55.0512,54.9923,55.0259,801432.0
2019-06-21 10:50:00,65.43,65.46,65.42,65.43,161389.0,55.0259,55.0512,55.0175,55.0259,161389.0
2019-06-21 10:55:00,65.43,65.44,65.38,65.4,256911.0,55.0259,55.0344,54.9839,55.0007,256911.0
2019-06-21 11:00:00,65.4,65.45,65.39,65.44,254682.0,55.0007,55.0428,54.9923,55.0344,254682.0
2019-06-21 11:05:00,65.43,65.5,65.42,65.47,339802.0,55.0259,55.0848,55.0175,55.0596,339802.0
2019-06-21 11:10:00,65.47,65.48,65.43,65.44,152711.0,55.0596,55.068,55.0259,55.0344,152711.0
2019-06-21 11:15:00,65.44,65.46,65.41,65.44,78470.0,55.0344,55.0512,55.0091,55.0344,78470.0
2019-06-21 11:20:00,65.44,65.46,65.42,65.42,143663.0,55.0344,55.0512,55.0175,55.0175,143663.0
2019-06-21 11:25:00,65.42,65.42,65.33,65.33,505494.0,55.0175,55.0175,54.9418,54.9418,505494.0
2019-06-21 11:30:00,65.34,65.43,65.32,65.42,664251.0,54.9503,55.0259,54.9334,55.0175,664251.0
2019-06-21 11:35:00,65.42,65.45,65.4,65.43,186120.0,55.0175,55.0428,55.0007,55.0259,186120.0
2019-06-21 11:40:00,65.42,65.45,65.4,65.4,80422.0,55.0175,55.0428,55.0007,55.0007,80422.0
2019-06-21 11:45:00,65.41,65.43,65.4,65.41,23018.0,55.0091,55.0259,55.0007,55.0091,23018.0
2019-06-21 11:50:00,65.41,65.42,65.38,65.39,84687.0,55.0091,55.0175,54.9839,54.9923,84687.0
2019-06-21 11:55:00,65.39,65.4,65.37,65.39,102502.0,54.9923,55.0007,54.9755,54.9923,102502.0
2019-06-21 12:00:00,65.4,65.43,65.38,65.42,37015.0,55.0007,55.0259,54.9839,55.0175,37015.0
2019-06-21 12:05:00,65.42,65.43,65.4,65.42,93049.0,55.0175,55.0259,55.0007,55.0175,93049.0
2019-06-21 12:10:00,65.42,65.43,65.4,65.41,486638.0,55.0175,55.0259,55.0007,55.0091,486638.0
2019-06-21 12:15:00,65.42,65.42,65.37,65.38,122151.0,55.0175,55.0175,54.9755,54.9839,122151.0
2019-06-21 12:20:00,65.38,65.39,65.35,65.36,26171.0,54.9839,54.9923,54.9587,54.9671,26171.0
2019-06-21 12:25:00,65.36,65.39,65.35,65.39,82868.0,54.9671,54.9923,54.9587,54.9923,82868.0
2019-06-21 12:30:00,65.38,65.39,65.36,65.38,39736.0,54.9839,54.9923,54.9671,54.9839,39736.0
2019-06-21 12:35:00,65.37,65.37,65.34,65.37,67181.0,54.9755,54.9755,54.9503,54.9755,67181.0
2019-06-21 12:40:00,65.37,65.37,65.35,65.37,25767.0,54.9755,54.9755,54.9587,54.9755,25767.0
2019-06-21 12:45:00,65.37,65.41,65.37,65.39,144412.0,54.9755,55.0091,54.9755,54.9923,144412.0
2019-06-21 12:50:00,65.4,65.41,65.39,65.41,686831.0,55.0007,55.0091,54.9923,55.0091,686831.0
2019-06-21 12:55:00,65.4,65.42,65.39,65.41,98283.0,55.0007,55.0175,54.9923,55.0091,98283.0
2019-06-21 13:00:00,65.42,65.45,65.41,65.44,319721.0,55.0175,55.0428,55.0091,55.0344,319721.0
2019-06-21 13:05:00,65.44,65.45,65.42,65.44,152207.0,55.0344,55.0428,55.0175,55.0344,152207.0
2019-06-21 13:10:00,65.43,65.46,65.43,65.44,45662.0,55.0259,55.0512,55.0259,55.0344,45662.0
2019-06-21 13:15:00,65.44,65.48,65.44,65.47,120271.0,55.0344,55.068,55.0344,55.0596,120271.0
2019-06-21 13:20:00,65.46,65.47,65.44,65.45,79268.0,55.0512,55.0596,55.0344,55.0428,79268.0
2019-06-21 13:25:00,65.45,65.48,65.45,65.48,157400.0,55.0428,55.068,55.0428,55.068,157400.0
2019-06-21 13:30:00,65.48,65.49,65.47,65.48,66128.0,55.068,55.0764,55.0596,55.068,66128.0
2019-06-21 13:35:00,65.47,65.49,65.47,65.48,131906.0,55.0596,55.0764,55.0596,55.068,131906.0
2019-06-21 13:40:00,65.48,65.51,65.48,65.5,163149.0,55.068,55.0932,55.068,55.0848,163149.0
2019-06-21 13:45:00,65.5,65.52,65.49,65.52,71845.0,55.0848,55.1016,55.0764,55.1016,71845.0
2019-06-21 13:50:00,65.52,65.52,65.5,65.51,264962.0,55.1016,55.1016,55.0848,55.0932,264962.0
2019-06-21 13:55:00,65.51,65.52,65.5,65.5,287871.0,55.0932,55.1016,55.0848,55.0848,287871.0
2019-06-21 14:00:00,65.5,65.52,65.5,65.51,176845.0,55.0848,55.1016,55.0848,55.0932,176845.0
2019-06-21 14:05:00,65.51,65.52,65.48,65.48,88571.0,55.0932,55.1016,55.068,55.068,88571.0
2019-06-21 14:10:00,65.48,65.5,65.47,65.49,154432.0,55.068,55.0848,55.0596,55.0764,154432.0
2019-06-21 14:15:00,65.49,65.5,65.48,65.49,176112.0,55.0764,55.0848,55.068,55.0764,176112.0
2019-06-21 14:20:00,65.48,65.5,65.48,65.49,289643.0,55.068,55.0848,55.068,55.0764,289643.0
2019-06-21 14:25:00,65.49,65.51,65.48,65.5,52868.0,55.0764,55.0932,55.068,55.0848,52868.0
2019-06-21 14:30:00,65.5,65.52,65.48,65.51,87333.0,55.0848,55.1016,55.068,55.0932,87333.0
2019-06-21 14:35:00,65.51,65.52,65.5,65.52,236936.0,55.0932,55.1016,55.0848,55.1016,236936.0
2019-06-21 14:40:00,65.52,65.54,65.51,65.53,190954.0,55.1016,55.1185,55.0932,55.11,190954.0
2019-06-21 14:45:00,65.53,65.54,65.52,65.53,108169.0,55.11,55.1185,55.1016,55.11,108169.0
2019-06-21 14:50:00,65.53,65.54,65.52,65.53,54366.0,55.11,55.1185,55.1016,55.11,54366.0
2019-06-21 14:55:00,65.53,65.54,65.52,65.53,118890.0,55.11,55.1185,55.1016,55.11,118890.0
2019-06-21 15:00:00,65.53,65.53,65.51,65.52,129676.0,55.11,55.11,55.0932,55.1016,129676.0
2019-06-21 15:05:00,65.52,65.55,65.51,65.55,226537.0,55.1016,55.1269,55.0932,55.1269,226537.0
2019-06-21 15:10:00,65.55,65.55,65.53,65.53,128880.0,55.1269,55.1269,55.11,55.11,128880.0
2019-06-21 15:15:00,65.54,65.55,65.53,65.54,136191.0,55.1185,55.1269,55.11,55.1185,136191.0
2019-06-21 15:20:00,65.54,65.55,65.53,65.54,267610.0,55.1185,55.1269,55.11,55.1185,267610.0
2019-06-21 15:25:00,65.54,65.56,65.54,65.55,132994.0,55.1185,55.1353,55.1185,55.1269,132994.0
2019-06-21 15:30:00,65.55,65.56,65.52,65.53,451969.0,55.1269,55.1353,55.1016,55.11,451969.0
2019-06-21 15:35:00,65.53,65.54,65.52,65.53,184217.0,55.11,55.1185,55.1016,55.11,184217.0
2019-06-21 15:40:00,65.53,65.55,65.53,65.54,352957.0,55.11,55.1269,55.11,55.1185,352957.0
2019-06-21 15:45:00,65.54,65.55,65.51,65.53,200871.0,55.1185,55.1269,55.0932,55.11,200871.0
2019-06-21 15:50:00,65.53,65.53,65.47,65.47,663218.0,55.11,55.11,55.0596,55.0596,663218.0
2019-06-21 15:55:00,65.47,65.49,65.38,65.38,2078631.0,55.0596,55.0764,54.9839,54.9839,2078631.0
2019-06-24 09:30:00,65.56,65.59,65.54,65.55,336014.0,55.1353,55.1605,55.1185,55.1269,336014.0
2019-06-24 09:35:00,65.54,65.54,65.51,65.54,171873.0,55.1185,55.1185,55.0932,55.1185,171873.0
2019-06-24 09:40:00,65.55,65.57,65.52,65.52,257596.0,55.1269,55.1437,55.1016,55.1016,257596.0
2019-06-24 09:45:00,65.53,65.57,65.52,65.55,138230.0,55.11,55.1437,55.1016,55.1269,138230.0
2019-06-24 09:50:00,65.55,65.57,65.51,65.53,107468.0,55.1269,55.1437,55.0932,55.11,107468.0
2019-06-24 09:55:00,65.53,65.55,65.49,65.49,290215.0,55.11,55.1269,55.0764,55.0764,290215.0
2019-06-24 10:00:00,65.5,65.53,65.49,65.53,298902.0,55.0848,55.11,55.0764,55.11,298902.0
2019-06-24 10:05:00,65.53,65.58,65.53,65.58,46808.0,55.11,55.1521,55.11,55.1521,46808.0
2019-06-24 10:10:00,65.58,65.61,65.57,65.58,187906.0,55.1521,55.1773,55.1437,55.1521,187906.0
2019-06-24 10:15:00,65.59,65.62,65.58,65.62,116281.0,55.1605,55.1857,55.1521,55.1857,116281.0
2019-06-24 10:20:00,65.62,65.63,65.6,65.61,81058.0,55.1857,55.1941,55.1689,55.1773,81058.0
2019-06-24 10:25:00,65.61,65.64,65.59,65.64,83053.0,55.1773,55.2026,55.1605,55.2026,83053.0
2019-06-24 10:30:00,65.64,65.64,65.6,65.62,64215.0,55.2026,55.2026,55.1689,55.1857,64215.0
2019-06-24 10:35:00,65.62,65.63,65.61,65.61,77587.0,55.1857,55.1941,55.1773,55.1773,77587.0
2019-06-24 10:40:00,65.61,65.61,65.58,65.6,63982.0,55.1773,55.1773,55.1521,55.1689,63982.0
2019-06-24 10:45:00,65.61,65.63,65.59,65.6,188641.0,55.1773,55.1941,55.1605,55.1689,188641.0
2019-06-24 10:50:00,65.59,65.61,65.58,65.58,315138.0,55.1605,55.1773,55.1521,55.1521,315138.0
2019-06-24 10:55:00,65.58,65.59,65.54,65.56,343815.0,55.1521,55.1605,55.1185,55.1353,343815.0
2019-06-24 11:00:00,65.56,65.57,65.54,65.57,327607.0,55.1353,55.1437,55.1185,55.1437,327607.0
2019-06-24 11:05:00,65.57,65.59,65.56,65.56,291054.0,55.1437,55.1605,55.1353,55.1353,291054.0
2019-06-24 11:10:00,65.56,65.58,65.54,65.57,534799.0,55.1353,55.1521,55.1185,55.1437,534799.0
2019-06-24 11:15:00,65.57,65.59,65.55,65.56,723754.0,55.1437,55.1605,55.1269,55.1353,723754.0
2019-06-24 11:20:00,65.56,65.57,65.53,65.55,410617.0,55.1353,55.1437,55.11,55.1269,410617.0
2019-06-24 11:25:00,65.55,65.6,65.54,65.59,377665.0,55.1269,55.1689,55.1185,55.1605,377665.0
2019-06-24 11:30:00,65.58,65.62,65.56,65.6,245249.0,55.1521,55.1857,55.1353,55.1689,245249.0
2019-06-24 11:35:00,65.6,65.6,65.56,65.58,209638.0,55.1689,55.1689,55.1353,55.1521,209638.0
2019-06-24 11:40:00,65.59,65.59,65.54,65.56,134842.0,55.1605,55.1605,55.1185,55.1353,134842.0
2019-06-24 11:45:00,65.55,65.57,65.53,65.56,221580.0,55.1269,55.1437,55.11,55.1353,221580.0
2019-06-24 11:50:00,65.57,65.57,65.54,65.54,62916.0,55.1437,55.1437,55.1185,55.1185,62916.0
2019-06-24 11:55:00,65.54,65.54,65.51,65.52,46844.0,55.1185,55.1185,55.0932,55.1016,46844.0
2019-06-24 12:00:00,65.52,65.54,65.51,65.52,81973.0,55.1016,55.1185,55.0932,55.1016,81973.0
2019-06-24 12:05:00,65.52,65.52,65.5,65.5,70061.0,55.1016,55.1016,55.0848,55.0848,70061.0
2019-06-24 12:10:00,65.51,65.54,65.5,65.53,107574.0,55.0932,55.1185,55.0848,55.11,107574.0
2019-06-24 12:15:00,65.53,65.55,65.53,65.55,96761.0,55.11,55.1269,55.11,55.1269,96761.0
2019-06-24 12:20:00,65.55,65.56,65.54,65.55,55911.0,55.1269,55.1353,55.1185,55.1269,55911.0
2019-06-24 12:25:00,65.55,65.55,65.53,65.53,13963.0,55.1269,55.1269,55.11,55.11,13963.0
2019-06-24 12:30:00,65.54,65.55,65.53,65.55,40046.0,55.1185,55.1269,55.11,55.1269,40046.0
2019-06-24 12:35:00,65.54,65.56,65.54,65.55,12253.0,55.1185,55.1353,55.1185,55.1269,12253.0
2019-06-24 12:40:00,65.55,65.55,65.54,65.55,45758.0,55.1269,55.1269,55.1185,55.1269,45758.0
2019-06-24 12:45:00,65.55,65.56,65.53,65.55,78161.0,55.1269,55.1353,55.11,55.1269,78161.0
2019-06-24 12:50:00,65.54,65.57,65.54,65.56,82156.0,55.1185,55.1437,55.1185,55.1353,82156.0
2019-06-24 12:55:00,65.56,65.57,65.55,65.56,33059.0,55.1353,55.1437,55.1269,55.1353,33059.0
2019-06-24 13:00:00,65.55,65.57,65.55,65.55,98263.0,55.1269,55.1437,55.1269,55.1269,98263.0
2019-06-24 13:05:00,65.56,65.56,65.54,65.55,35312.0,55.1353,55.1353,55.1185,55.1269,35312.0
2019-06-24 13:10:00,65.55,65.55,65.53,65.53,48494.0,55.1269,55.1269,55.11,55.11,48494.0
2019-06-24 13:15:00,65.53,65.54,65.52,65.53,48981.0,55.11,55.1185,55.1016,55.11,48981.0
2019-06-24 13:20:00,65.53,65.53,65.51,65.53,54482.0,55.11,55.11,55.0932,55.11,54482.0
2019-06-24 13:25:00,65.53,65.53,65.51,65.52,116873.0,55.11,55.11,55.0932,55.1016,116873.0
2019-06-24 13:30:00,65.52,65.53,65.51,65.53,50618.0,55.1016,55.11,55.0932,55.11,50618.0
2019-06-24 13:35:00,65.53,65.55,65.52,65.55,122914.0,55.11,55.1269,55.1016,55.1269,122914.0
2019-06-24 13:40:00,65.55,65.55,65.53,65.53,104525.0,55.1269,55.1269,55.11,55.11,104525.0
2019-06-24 13:45:00,65.53,65.54,65.52,65.53,50813.0,55.11,55.1185,55.1016,55.11,50813.0
2019-06-24 13:50:00,65.53,65.53,65.52,65.52,13818.0,55.11,55.11,55.1016,55.1016,13818.0
2019-06-24 13:55:00,65.53,65.53,65.52,65.53,68842.0,55.11,55.11,55.1016,55.11,68842.0
2019-06-24 14:00:00,65.53,65.53,65.52,65.53,50160.0,55.11,55.11,55.1016,55.11,50160.0
2019-06-24 14:05:00,65.53,65.53,65.52,65.53,97548.0,55.11,55.11,55.1016,55.11,97548.0
2019-06-24 14:10:00,65.52,65.53,65.52,65.53,84710.0,55.1016,55.11,55.1016,55.11,84710.0
2019-06-24 14:15:00,65.53,65.54,65.52,65.53,115593.0,55.11,55.1185,55.1016,55.11,115593.0
2019-06-24 14:20:00,65.52,65.53,65.51,65.53,100350.0,55.1016,55.11,55.0932,55.11,100350.0
2019-06-24 14:25:00,65.53,65.53,65.51,65.52,79459.0,55.11,55.11,55.0932,55.1016,79459.0
2019-06-24 14:30:00,65.52,65.54,65.51,65.53,36812.0,55.1016,55.1185,55.0932,55.11,36812.0
2019-06-24 14:35:00,65.53,65.55,65.53,65.53,118100.0,55.11,55.1269,55.11,55.11,118100.0
2019-06-24 14:40:00,65.54,65.54,65.51,65.52,176686.0,55.1185,55.1185,55.0932,55.1016,176686.0
2019-06-24 14:45:00,65.52,65.55,65.51,65.53,86359.0,55.1016,55.1269,55.0932,55.11,86359.0
2019-06-24 14:50:00,65.53,65.55,65.52,65.54,27101.0,55.11,55.1269,55.1016,55.1185,27101.0
2019-06-24 14:55:00,65.54,65.57,65.53,65.56,2103417.0,55.1185,55.1437,55.11,55.1353,2103417.0
2019-06-24 15:00:00,65.56,65.56,65.53,65.54,722971.0,55.1353,55.1353,55.11,55.1185,722971.0
2019-06-24 15:05:00,65.54,65.55,65.52,65.55,887416.0,55.1185,55.1269,55.1016,55.1269,887416.0
2019-06-24 15:10:00,65.54,65.55,65.52,65.54,663654.0,55.1185,55.1269,55.1016,55.1185,663654.0
2019-06-24 15:15:00,65.53,65.55,65.53,65.54,710533.0,55.11,55.1269,55.11,55.1185,710533.0
2019-06-24 15:20:00,65.54,65.56,65.53,65.56,204329.0,55.1185,55.1353,55.11,55.1353,204329.0
2019-06-24 15:25:00,65.56,65.56,65.52,65.52,59597.0,55.1353,55.1353,55.1016,55.1016,59597.0
2019-06-24 15:30:00,65.53,65.53,65.5,65.5,501680.0,55.11,55.11,55.0848,55.0848,501680.0
2019-06-24 15:35:00,65.5,65.53,65.5,65.52,121869.0,55.0848,55.11,55.0848,55.1016,121869.0
2019-06-24 15:40:00,65.51,65.54,65.51,65.52,143652.0,55.0932,55.1185,55.0932,55.1016,143652.0
2019-06-24 15:45:00,65.52,65.53,65.51,65.51,145344.0,55.1016,55.11,55.0932,55.0932,145344.0
2019-06-24 15:50:00,65.51,65.53,65.49,65.51,384136.0,55.0932,55.11,55.0764,55.0932,384136.0
2019-06-24 15:55:00,65.52,65.54,65.51,65.53,1790092.0,55.1016,55.1185,55.0932,55.11,1790092.0
2019-06-25 09:30:00,65.58,65.6,65.56,65.56,156270.0,55.1521,55.1689,55.1353,55.1353,156270.0
2019-06-25 09:35:00,65.57,65.58,65.5,65.52,668355.0,55.1437,55.1521,55.0848,55.1016,668355.0
2019-06-25 09:40:00,65.52,65.54,65.51,65.53,230621.0,55.1016,55.1185,55.0932,55.11,230621.0
2019-06-25 09:45:00,65.53,65.57,65.51,65.53,452117.0,55.11,55.1437,55.0932,55.11,452117.0
2019-06-25 09:50:00,65.53,65.58,65.52,65.58,162065.0,55.11,55.1521,55.1016,55.1521,162065.0
2019-06-25 09:55:00,65.57,65.58,65.54,65.55,81571.0,55.1437,55.1521,55.1185,55.1269,81571.0
2019-06-25 10:00:00,65.56,65.58,65.54,65.55,83489.0,55.1353,55.1521,55.1185,55.1269,83489.0
2019-06-25 10:05:00,65.55,65.6,65.54,65.6,83604.0,55.1269,55.1689,55.1185,55.1689,83604.0
2019-06-25 10:10:00,65.59,65.6,65.53,65.54,188688.0,55.1605,55.1689,55.11,55.1185,188688.0
2019-06-25 10:15:00,65.53,65.55,65.52,65.53,177731.0,55.11,55.1269,55.1016,55.11,177731.0
2019-06-25 10:20:00,65.52,65.52,65.47,65.5,126816.0,55.1016,55.1016,55.0596,55.0848,126816.0
2019-06-25 10:25:00,65.51,65.57,65.5,65.56,177513.0,55.0932,55.1437,55.0848,55.1353,177513.0
2019-06-25 10:30:00,65.56,65.58,65.5,65.51,126653.0,55.1353,55.1521,55.0848,55.0932,126653.0
2019-06-25 10:35:00,65.52,65.53,65.49,65.51,561739.0,55.1016,55.11,55.0764,55.0932,561739.0
2019-06-25 10:40:00,65.51,65.55,65.51,65.52,259592.0,55.0932,55.1269,55.0932,55.1016,259592.0
2019-06-25 10:45:00,65.53,65.55,65.5,65.51,591111.0,55.11,55.1269,55.0848,55.0932,591111.0
2019-06-25 10:50:00,65.51,65.54,65.48,65.5,1143300.0,55.0932,55.1185,55.068,55.0848,1143300.0
2019-06-25 10:55:00,65.49,65.5,65.46,65.49,155066.0,55.0764,55.0848,55.0512,55.0764,155066.0
2019-06-25 11:00:00,65.49,65.5,65.47,65.48,130702.0,55.0764,55.0848,55.0596,55.068,130702.0
2019-06-25 11:05:00,65.49,65.51,65.47,65.51,194145.0,55.0764,55.0932,55.0596,55.0932,194145.0
2019-06-25 11:10:00,65.51,65.53,65.5,65.53,150956.0,55.0932,55.11,55.0848,55.11,150956.0
2019-06-25 11:15:00,65.53,65.56,65.52,65.56,97395.0,55.11,55.1353,55.1016,55.1353,97395.0
2019-06-25 11:20:00,65.55,65.56,65.53,65.54,300811.0,55.1269,55.1353,55.11,55.1185,300811.0
2019-06-25 11:25:00,65.53,65.55,65.51,65.53,269410.0,55.11,55.1269,55.0932,55.11,269410.0
2019-06-25 11:30:00,65.53,65.54,65.47,65.48,104183.0,55.11,55.1185,55.0596,55.068,104183.0
2019-06-25 11:35:00,65.47,65.48,65.45,65.46,79028.0,55.0596,55.068,55.0428,55.0512,79028.0
2019-06-25 11:40:00,65.46,65.48,65.45,65.47,87765.0,55.0512,55.068,55.0428,55.0596,87765.0
2019-06-25 11:45:00,65.47,65.47,65.45,65.47,34496.0,55.0596,55.0596,55.0428,55.0596,34496.0
2019-06-25 11:50:00,65.47,65.48,65.46,65.47,127110.0,55.0596,55.068,55.0512,55.0596,127110.0
2019-06-25 11:55:00,65.47,65.47,65.46,65.47,41376.0,55.0596,55.0596,55.0512,55.0596,41376.0
2019-06-25 12:00:00,65.48,65.48,65.47,65.47,23268.0,55.068,55.068,55.0596,55.0596,23268.0
2019-06-25 12:05:00,65.48,65.51,65.47,65.49,71020.0,55.068,55.0932,55.0596,55.0764,71020.0
2019-06-25 12:10:00,65.49,65.51,65.49,65.5,27518.0,55.0764,55.0932,55.0764,55.0848,27518.0
2019-06-25 12:15:00,65.5,65.51,65.49,65.49,61438.0,55.0848,55.0932,55.0764,55.0764,61438.0
2019-06-25 12:20:00,65.49,65.5,65.47,65.49,27042.0,55.0764,55.0848,55.0596,55.0764,27042.0
2019-06-25 12:25:00,65.49,65.5,65.47,65.49,249243.0,55.0764,55.0848,55.0596,55.0764,249243.0
2019-06-25 12:30:00,65.49,65.5,65.48,65.48,59860.0,55.0764,55.0848,55.068,55.068,59860.0
2019-06-25 12:35:00,65.48,65.48,65.32,65.34,228181.0,55.068,55.068,54.9334,54.9503,228181.0
2019-06-25 12:40:00,65.33,65.36,65.3,65.31,64243.0,54.9418,54.9671,54.9166,54.925,64243.0
2019-06-25 12:45:00,65.3,65.34,65.29,65.34,142978.0,54.9166,54.9503,54.9082,54.9503,142978.0
2019-06-25 12:50:00,65.33,65.35,65.31,65.34,161925.0,54.9418,54.9587,54.925,54.9503,161925.0
2019-06-25 12:55:00,65.33,65.34,65.31,65.32,47080.0,54.9418,54.9503,54.925,54.9334,47080.0
2019-06-25 13:00:00,65.32,65.32,65.16,65.26,385450.0,54.9334,54.9334,54.7989,54.883,385450.0
2019-06-25 13:05:00,65.25,65.33,65.25,65.33,395358.0,54.8746,54.9418,54.8746,54.9418,395358.0
2019-06-25 13:10:00,65.32,65.35,65.29,65.29,149014.0,54.9334,54.9587,54.9082,54.9082,149014.0
2019-06-25 13:15:00,65.3,65.31,65.26,65.27,63665.0,54.9166,54.925,54.883,54.8914,63665.0
2019-06-25 13:20:00,65.27,65.29,65.24,65.26,236960.0,54.8914,54.9082,54.8662,54.883,236960.0
2019-06-25 13:25:00,65.25,65.33,65.24,65.33,567354.0,54.8746,54.9418,54.8662,54.9418,567354.0
2019-06-25 13:30:00,65.32,65.45,65.3,65.44,495983.0,54.9334,55.0428,54.9166,55.0344,495983.0
2019-06-25 13:35:00,65.43,65.47,65.38,65.4,143102.0,55.0259,55.0596,54.9839,55.0007,143102.0
2019-06-25 13:40:00,65.4,65.41,65.37,65.37,82911.0,55.0007,55.0091,54.9755,54.9755,82911.0
2019-06-25 13:45:00,65.37,65.42,65.37,65.42,62348.0,54.9755,55.0175,54.9755,55.0175,62348.0
2019-06-25 13:50:00,65.41,65.42,65.37,65.38,186618.0,55.0091,55.0175,54.9755,54.9839,186618.0
2019-06-25 13:55:00,65.38,65.38,65.33,65.34,46649.0,54.9839,54.9839,54.9418,54.9503,46649.0
2019-06-25 14:00:00,65.34,65.37,65.32,65.34,34552.0,54.9503,54.9755,54.9334,54.9503,34552.0
2019-06-25 14:05:00,65.33,65.34,65.31,65.34,49129.0,54.9418,54.9503,54.925,54.9503,49129.0
2019-06-25 14:10:00,65.34,65.36,65.33,65.34,57814.0,54.9503,54.9671,54.9418,54.9503,57814.0
2019-06-25 14:15:00,65.34,65.35,65.32,65.33,29355.0,54.9503,54.9587,54.9334,54.9418,29355.0
2019-06-25 14:20:00,65.33,65.33,65.27,65.27,37473.0,54.9418,54.9418,54.8914,54.8914,37473.0
2019-06-25 14:25:00,65.27,65.29,65.26,65.27,28114.0,54.8914,54.9082,54.883,54.8914,28114.0
2019-06-25 14:30:00,65.26,65.27,65.23,65.26,63106.0,54.883,54.8914,54.8577,54.883,63106.0
2019-06-25 14:35:00,65.25,65.26,65.2,65.22,121427.0,54.8746,54.883,54.8325,54.8493,121427.0
2019-06-25 14:40:00,65.22,65.25,65.21,65.23,307268.0,54.8493,54.8746,54.8409,54.8577,307268.0
2019-06-25 14:45:00,65.23,65.27,65.23,65.27,81796.0,54.8577,54.8914,54.8577,54.8914,81796.0
2019-06-25 14:50:00,65.27,65.27,65.25,65.27,44692.0,54.8914,54.8914,54.8746,54.8914,44692.0
2019-06-25 14:55:00,65.28,65.29,65.26,65.26,127639.0,54.8998,54.9082,54.883,54.883,127639.0
2019-06-25 15:00:00,65.26,65.28,65.26,65.27,38283.0,54.883,54.8998,54.883,54.8914,38283.0
2019-06-25 15:05:00,65.27,65.28,65.27,65.27,28003.0,54.8914,54.8998,54.8914,54.8914,28003.0
2019-06-25 15:10:00,65.28,65.28,65.21,65.23,95271.0,54.8998,54.8998,54.8409,54.8577,95271.0
2019-06-25 15:15:00,65.22,65.24,65.21,65.23,111240.0,54.8493,54.8662,54.8409,54.8577,111240.0
2019-06-25 15:20:00,65.22,65.25,65.22,65.25,75748.0,54.8493,54.8746,54.8493,54.8746,75748.0
2019-06-25 15:25:00,65.25,65.26,65.23,65.25,234420.0,54.8746,54.883,54.8577,54.8746,234420.0
2019-06-25 15:30:00,65.24,65.25,65.21,65.23,107830.0,54.8662,54.8746,54.8409,54.8577,107830.0
2019-06-25 15:35:00,65.23,65.25,65.22,65.23,98239.0,54.8577,54.8746,54.8493,54.8577,98239.0
2019-06-25 15:40:00,65.23,65.24,65.19,65.2,89509.0,54.8577,54.8662,54.8241,54.8325,89509.0
2019-06-25 15:45:00,65.2,65.23,65.17,65.19,391949.0,54.8325,54.8577,54.8073,54.8241,391949.0
2019-06-25 15:50:00,65.19,65.2,65.16,65.17,547950.0,54.8241,54.8325,54.7989,54.8073,547950.0
2019-06-25 15:55:00,65.17,65.18,65.12,65.14,3078578.0,54.8073,54.8157,54.7652,54.7821,3078578.0
2019-06-26 09:30:00,65.37,65.4,65.33,65.36,456110.0,54.9755,55.0007,54.9418,54.9671,456110.0
2019-06-26 09:35:00,65.36,65.41,65.35,65.39,155080.0,54.9671,55.0091,54.9587,54.9923,155080.0
2019-06-26 09:40:00,65.39,65.39,65.33,65.33,205448.0,54.9923,54.9923,54.9418,54.9418,205448.0
2019-06-26 09:45:00,65.34,65.34,65.26,65.29,240690.0,54.9503,54.9503,54.883,54.9082,240690.0
2019-06-26 09:50:00,65.29,65.31,65.27,65.31,189836.0,54.9082,54.925,54.8914,54.925,189836.0
2019-06-26 09:55:00,65.3,65.31,65.28,65.28,198278.0,54.9166,54.925,54.8998,54.8998,198278.0
2019-06-26 10:00:00,65.28,65.31,65.26,65.31,84679.0,54.8998,54.925,54.883,54.925,84679.0
2019-06-26 10:05:00,65.31,65.31,65.27,65.29,52752.0,54.925,54.925,54.8914,54.9082,52752.0
2019-06-26 10:10:00,65.29,65.29,65.25,65.26,157091.0,54.9082,54.9082,54.8746,54.883,157091.0
2019-06-26 10:15:00,65.26,65.27,65.25,65.26,78083.0,54.883,54.8914,54.8746,54.883,78083.0
2019-06-26 10:20:00,65.26,65.29,65.26,65.27,309329.0,54.883,54.9082,54.883,54.8914,309329.0
2019-06-26 10:25:00,65.28,65.31,65.27,65.31,61446.0,54.8998,54.925,54.8914,54.925,61446.0
2019-06-26 10:30:00,65.31,65.35,65.31,65.34,128253.0,54.925,54.9587,54.925,54.9503,128253.0
2019-06-26 10:35:00,65.34,65.35,65.3,65.31,189441.0,54.9503,54.9587,54.9166,54.925,189441.0
2019-06-26 10:40:00,65.3,65.32,65.27,65.27,97575.0,54.9166,54.9334,54.8914,54.8914,97575.0
2019-06-26 10:45:00,65.27,65.33,65.27,65.32,234697.0,54.8914,54.9418,54.8914,54.9334,234697.0
2019-06-26 10:50:00,65.32,65.33,65.27,65.28,74435.0,54.9334,54.9418,54.8914,54.8998,74435.0
2019-06-26 10:55:00,65.28,65.35,65.27,65.35,113349.0,54.8998,54.9587,54.8914,54.9587,113349.0
2019-06-26 11:00:00,65.35,65.36,65.33,65.36,88157.0,54.9587,54.9671,54.9418,54.9671,88157.0
2019-06-26 11:05:00,65.36,65.37,65.35,65.36,64139.0,54.9671,54.9755,54.9587,54.9671,64139.0
2019-06-26 11:10:00,65.35,65.36,65.31,65.31,59242.0,54.9587,54.9671,54.925,54.925,59242.0
2019-06-26 11:15:00,65.31,65.32,65.29,65.3,70765.0,54.925,54.9334,54.9082,54.9166,70765.0
2019-06-26 11:20:00,65.29,65.32,65.28,65.28,437156.0,54.9082,54.9334,54.8998,54.8998,437156.0
2019-06-26 11:25:00,65.28,65.32,65.28,65.32,233704.0,54.8998,54.9334,54.8998,54.9334,233704.0
2019-06-26 11:30:00,65.33,65.33,65.29,65.32,132644.0,54.9418,54.9418,54.9082,54.9334,132644.0
2019-06-26 11:35:00,65.32,65.33,65.29,65.32,97657.0,54.9334,54.9418,54.9082,54.9334,97657.0
2019-06-26 11:40:00,65.32,65.34,65.3,65.33,60937.0,54.9334,54.9503,54.9166,54.9418,60937.0
2019-06-26 11:45:00,65.33,65.35,65.32,65.35,74874.0,54.9418,54.9587,54.9334,54.9587,74874.0
2019-06-26 11:50:00,65.34,65.35,65.32,65.33,97719.0,54.9503,54.9587,54.9334,54.9418,97719.0
2019-06-26 11:55:00,65.33,65.38,65.32,65.38,56293.0,54.9418,54.9839,54.9334,54.9839,56293.0
2019-06-26 12:00:00,65.38,65.39,65.33,65.34,95764.0,54.9839,54.9923,54.9418,54.9503,95764.0
2019-06-26 12:05:00,65.34,65.35,65.32,65.33,147345.0,54.9503,54.9587,54.9334,54.9418,147345.0
2019-06-26 12:10:00,65.33,65.34,65.32,65.33,142490.0,54.9418,54.9503,54.9334,54.9418,142490.0
2019-06-26 12:15:00,65.33,65.35,65.32,65.34,269646.0,54.9418,54.9587,54.9334,54.9503,269646.0
2019-06-26 12:20:00,65.34,65.34,65.32,65.34,251102.0,54.9503,54.9503,54.9334,54.9503,251102.0
2019-06-26 12:25:00,65.34,65.37,65.33,65.36,162461.0,54.9503,54.9755,54.9418,54.9671,162461.0
2019-06-26 12:30:00,65.36,65.37,65.35,65.35,40185.0,54.9671,54.9755,54.9587,54.9587,40185.0
2019-06-26 12:35:00,65.36,65.39,65.35,65.38,59482.0,54.9671,54.9923,54.9587,54.9839,59482.0
2019-06-26 12:40:00,65.37,65.41,65.37,65.4,65158.0,54.9755,55.0091,54.9755,55.0007,65158.0
2019-06-26 12:45:00,65.4,65.4,65.38,65.39,46560.0,55.0007,55.0007,54.9839,54.9923,46560.0
2019-06-26 12:50:00,65.39,65.4,65.37,65.39,92855.0,54.9923,55.0007,54.9755,54.9923,92855.0
2019-06-26 12:55:00,65.38,65.4,65.37,65.38,80113.0,54.9839,55.0007,54.9755,54.9839,80113.0
2019-06-26 13:00:00,65.38,65.38,65.35,65.35,26916.0,54.9839,54.9839,54.9587,54.9587,26916.0
2019-06-26 13:05:00,65.36,65.36,65.33,65.34,52102.0,54.9671,54.9671,54.9418,54.9503,52102.0
2019-06-26 13:10:00,65.34,65.34,65.32,65.34,60291.0,54.9503,54.9503,54.9334,54.9503,60291.0
2019-06-26 13:15:00,65.33,65.35,65.33,65.33,45077.0,54.9418,54.9587,54.9418,54.9418,45077.0
2019-06-26 13:20:00,65.33,65.34,65.31,65.31,78430.0,54.9418,54.9503,54.925,54.925,78430.0
2019-06-26 13:25:00,65.32,65.34,65.3,65.3,119207.0,54.9334,54.9503,54.9166,54.9166,119207.0
2019-06-26 13:30:00,65.3,65.31,65.29,65.29,51165.0,54.9166,54.925,54.9082,54.9082,51165.0
2019-06-26 13:35:00,65.29,65.31,65.28,65.3,88679.0,54.9082,54.925,54.8998,54.9166,88679.0
2019-06-26 13:40:00,65.29,65.29,65.28,65.29,29451.0,54.9082,54.9082,54.8998,54.9082,29451.0
2019-06-26 13:45:00,65.29,65.29,65.26,65.28,116689.0,54.9082,54.9082,54.883,54.8998,116689.0
2019-06-26 13:50:00,65.27,65.28,65.26,65.27,37738.0,54.8914,54.8998,54.883,54.8914,37738.0
2019-06-26 13:55:00,65.27,65.29,65.26,65.27,126107.0,54.8914,54.9082,54.883,54.8914,126107.0
2019-06-26 14:00:00,65.27,65.28,65.26,65.28,47869.0,54.8914,54.8998,54.883,54.8998,47869.0
2019-06-26 14:05:00,65.28,65.29,65.27,65.28,64453.0,54.8998,54.9082,54.8914,54.8998,64453.0
2019-06-26 14:10:00,65.28,65.3,65.27,65.29,115420.0,54.8998,54.9166,54.8914,54.9082,115420.0
2019-06-26 14:15:00,65.29,65.31,65.29,65.3,833891.0,54.9082,54.925,54.9082,54.9166,833891.0
2019-06-26 14:20:00,65.3,65.31,65.29,65.3,377528.0,54.9166,54.925,54.9082,54.9166,377528.0
2019-06-26 14:25:00,65.3,65.31,65.28,65.29,93034.0,54.9166,54.925,54.8998,54.9082,93034.0
2019-06-26 14:30:00,65.3,65.3,65.26,65.28,108733.0,54.9166,54.9166,54.883,54.8998,108733.0
2019-06-26 14:35:00,65.27,65.28,65.25,65.26,88038.0,54.8914,54.8998,54.8746,54.883,88038.0
2019-06-26 14:40:00,65.27,65.27,65.22,65.23,340757.0,54.8914,54.8914,54.8493,54.8577,340757.0
2019-06-26 14:45:00,65.24,65.25,65.23,65.23,53965.0,54.8662,54.8746,54.8577,54.8577,53965.0
2019-06-26 14:50:00,65.23,65.24,65.2,65.22,70503.0,54.8577,54.8662,54.8325,54.8493,70503.0
2019-06-26 14:55:00,65.22,65.25,65.22,65.23,51483.0,54.8493,54.8746,54.8493,54.8577,51483.0
2019-06-26 15:00:00,65.24,65.26,65.23,65.25,134817.0,54.8662,54.883,54.8577,54.8746,134817.0
2019-06-26 15:05:00,65.25,65.25,65.22,65.24,49120.0,54.8746,54.8746,54.8493,54.8662,49120.0
2019-06-26 15:10:00,65.24,65.25,65.23,65.24,152848.0,54.8662,54.8746,54.8577,54.8662,152848.0
2019-06-26 15:15:00,65.25,65.27,65.23,65.25,56413.0,54.8746,54.8914,54.8577,54.8746,56413.0
2019-06-26 15:20:00,65.25,65.26,65.23,65.26,68607.0,54.8746,54.883,54.8577,54.883,68607.0
2019-06-26 15:25:00,65.25,65.27,65.24,65.25,69852.0,54.8746,54.8914,54.8662,54.8746,69852.0
2019-06-26 15:30:00,65.25,65.27,65.24,65.25,106327.0,54.8746,54.8914,54.8662,54.8746,106327.0
2019-06-26 15:35:00,65.24,65.26,65.24,65.26,104735.0,54.8662,54.883,54.8662,54.883,104735.0
2019-06-26 15:40:00,65.26,65.27,65.24,65.24,162841.0,54.883,54.8914,54.8662,54.8662,162841.0
2019-06-26 15:45:00,65.25,65.25,65.23,65.25,125041.0,54.8746,54.8746,54.8577,54.8746,125041.0
2019-06-26 15:50:00,65.25,65.25,65.22,65.22,215803.0,54.8746,54.8746,54.8493,54.8493,215803.0
2019-06-26 15:55:00,65.23,65.24,65.2,65.2,758109.0,54.8577,54.8662,54.8325,54.8325,758109.0
2019-06-27 09:30:00,65.37,65.43,65.37,65.42,328186.0,54.9755,55.0259,54.9755,55.0175,328186.0
2019-06-27 09:35:00,65.42,65.43,65.35,65.35,185195.0,55.0175,55.0259,54.9587,54.9587,185195.0
2019-06-27 09:40:00,65.35,65.4,65.33,65.4,388760.0,54.9587,55.0007,54.9418,55.0007,388760.0
2019-06-27 09:45:00,65.41,65.43,65.4,65.41,127173.0,55.0091,55.0259,55.0007,55.0091,127173.0
2019-06-27 09:50:00,65.42,65.43,65.4,65.42,92151.0,55.0175,55.0259,55.0007,55.0175,92151.0
2019-06-27 09:55:00,65.42,65.43,65.39,65.39,68581.0,55.0175,55.0259,54.9923,54.9923,68581.0
2019-06-27 10:00:00,65.39,65.43,65.38,65.42,222231.0,54.9923,55.0259,54.9839,55.0175,222231.0
2019-06-27 10:05:00,65.43,65.45,65.4,65.43,103316.0,55.0259,55.0428,55.0007,55.0259,103316.0
2019-06-27 10:10:00,65.42,65.45,65.41,65.43,229630.0,55.0175,55.0428,55.0091,55.0259,229630.0
2019-06-27 10:15:00,65.42,65.43,65.39,65.41,108484.0,55.0175,55.0259,54.9923,55.0091,108484.0
2019-06-27 10:20:00,65.41,65.44,65.41,65.42,68318.0,55.0091,55.0344,55.0091,55.0175,68318.0
2019-06-27 10:25:00,65.43,65.43,65.4,65.41,90897.0,55.0259,55.0259,55.0007,55.0091,90897.0
2019-06-27 10:30:00,65.41,65.44,65.39,65.39,39954.0,55.0091,55.0344,54.9923,54.9923,39954.0
2019-06-27 10:35:00,65.39,65.44,65.39,65.43,46579.0,54.9923,55.0344,54.9923,55.0259,46579.0
2019-06-27 10:40:00,65.42,65.42,65.4,65.41,238273.0,55.0175,55.0175,55.0007,55.0091,238273.0
2019-06-27 10:45:00,65.42,65.44,65.38,65.41,467001.0,55.0175,55.0344,54.9839,55.0091,467001.0
2019-06-27 10:50:00,65.42,65.45,65.4,65.44,389285.0,55.0175,55.0428,55.0007,55.0344,389285.0
2019-06-27 10:55:00,65.44,65.46,65.43,65.45,162928.0,55.0344,55.0512,55.0259,55.0428,162928.0
2019-06-27 11:00:00,65.46,65.47,65.44,65.46,60611.0,55.0512,55.0596,55.0344,55.0512,60611.0
2019-06-27 11:05:00,65.46,65.48,65.44,65.45,100092.0,55.0512,55.068,55.0344,55.0428,100092.0
2019-06-27 11:10:00,65.45,65.46,65.44,65.44,44795.0,55.0428,55.0512,55.0344,55.0344,44795.0
2019-06-27 11:15:00,65.44,65.46,65.37,65.4,1407280.0,55.0344,55.0512,54.9755,55.0007,1407280.0
2019-06-27 11:20:00,65.41,65.41,65.34,65.35,301265.0,55.0091,55.0091,54.9503,54.9587,301265.0
2019-06-27 11:25:00,65.35,65.4,65.34,65.34,724977.0,54.9587,55.0007,54.9503,54.9503,724977.0
2019-06-27 11:30:00,65.34,65.39,65.33,65.38,133452.0,54.9503,54.9923,54.9418,54.9839,133452.0
2019-06-27 11:35:00,65.39,65.4,65.35,65.4,40882.0,54.9923,55.0007,54.9587,55.0007,40882.0
2019-06-27 11:40:00,65.39,65.4,65.38,65.4,34804.0,54.9923,55.0007,54.9839,55.0007,34804.0
2019-06-27 11:45:00,65.39,65.4,65.37,65.39,258039.0,54.9923,55.0007,54.9755,54.9923,258039.0
2019-06-27 11:50:00,65.4,65.42,65.39,65.41,45374.0,55.0007,55.0175,54.9923,55.0091,45374.0
2019-06-27 11:55:00,65.4,65.41,65.38,65.39,74306.0,55.0007,55.0091,54.9839,54.9923,74306.0
2019-06-27 12:00:00,65.39,65.4,65.37,65.38,40649.0,54.9923,55.0007,54.9755,54.9839,40649.0
2019-06-27 12:05:00,65.39,65.42,65.39,65.41,34073.0,54.9923,55.0175,54.9923,55.0091,34073.0
2019-06-27 12:10:00,65.42,65.44,65.41,65.43,34294.0,55.0175,55.0344,55.0091,55.0259,34294.0
2019-06-27 12:15:00,65.43,65.45,65.42,65.43,36653.0,55.0259,55.0428,55.0175,55.0259,36653.0
2019-06-27 12:20:00,65.43,65.44,65.41,65.42,50019.0,55.0259,55.0344,55.0091,55.0175,50019.0
2019-06-27 12:25:00,65.42,65.43,65.4,65.4,56181.0,55.0175,55.0259,55.0007,55.0007,56181.0
2019-06-27 12:30:00,65.41,65.44,65.4,65.43,89565.0,55.0091,55.0344,55.0007,55.0259,89565.0
2019-06-27 12:35:00,65.43,65.45,65.43,65.45,32055.0,55.0259,55.0428,55.0259,55.0428,32055.0
2019-06-27 12:40:00,65.45,65.46,65.43,65.43,23793.0,55.0428,55.0512,55.0259,55.0259,23793.0
2019-06-27 12:45:00,65.44,65.47,65.44,65.45,24908.0,55.0344,55.0596,55.0344,55.0428,24908.0
2019-06-27 12:50:00,65.46,65.47,65.43,65.44,29057.0,55.0512,55.0596,55.0259,55.0344,29057.0
2019-06-27 12:55:00,65.44,65.45,65.43,65.43,44614.0,55.0344,55.0428,55.0259,55.0259,44614.0
2019-06-27 13:00:00,65.44,65.45,65.43,65.45,28307.0,55.0344,55.0428,55.0259,55.0428,28307.0
2019-06-27 13:05:00,65.44,65.45,65.42,65.42,133484.0,55.0344,55.0428,55.0175,55.0175,133484.0
2019-06-27 13:10:00,65.43,65.44,65.42,65.44,13539.0,55.0259,55.0344,55.0175,55.0344,13539.0
2019-06-27 13:15:00,65.44,65.44,65.42,65.43,23262.0,55.0344,55.0344,55.0175,55.0259,23262.0
2019-06-27 13:20:00,65.43,65.45,65.43,65.45,58162.0,55.0259,55.0428,55.0259,55.0428,58162.0
2019-06-27 13:25:00,65.45,65.45,65.44,65.45,65648.0,55.0428,55.0428,55.0344,55.0428,65648.0
2019-06-27 13:30:00,65.45,65.47,65.44,65.46,48785.0,55.0428,55.0596,55.0344,55.0512,48785.0
2019-06-27 13:35:00,65.46,65.46,65.43,65.43,171773.0,55.0512,55.0512,55.0259,55.0259,171773.0
2019-06-27 13:40:00,65.43,65.44,65.42,65.43,46841.0,55.0259,55.0344,55.0175,55.0259,46841.0
2019-06-27 13:45:00,65.44,65.44,65.42,65.42,55818.0,55.0344,55.0344,55.0175,55.0175,55818.0
2019-06-27 13:50:00,65.42,65.44,65.42,65.42,19224.0,55.0175,55.0344,55.0175,55.0175,19224.0
2019-06-27 13:55:00,65.42,65.43,65.41,65.42,93291.0,55.0175,55.0259,55.0091,55.0175,93291.0
2019-06-27 14:00:00,65.42,65.43,65.41,65.42,156919.0,55.0175,55.0259,55.0091,55.0175,156919.0
2019-06-27 14:05:00,65.42,65.43,65.41,65.42,20309.0,55.0175,55.0259,55.0091,55.0175,20309.0
2019-06-27 14:10:00,65.42,65.44,65.42,65.42,85715.0,55.0175,55.0344,55.0175,55.0175,85715.0
2019-06-27 14:15:00,65.42,65.44,65.42,65.44,24899.0,55.0175,55.0344,55.0175,55.0344,24899.0
2019-06-27 14:20:00,65.44,65.44,65.43,65.43,18696.0,55.0344,55.0344,55.0259,55.0259,18696.0
2019-06-27 14:25:00,65.43,65.44,65.42,65.42,59956.0,55.0259,55.0344,55.0175,55.0175,59956.0
2019-06-27 14:30:00,65.42,65.44,65.42,65.43,32490.0,55.0175,55.0344,55.0175,55.0259,32490.0
2019-06-27 14:35:00,65.43,65.44,65.42,65.43,24549.0,55.0259,55.0344,55.0175,55.0259,24549.0
2019-06-27 14:40:00,65.42,65.43,65.41,65.42,74611.0,55.0175,55.0259,55.0091,55.0175,74611.0
2019-06-27 14:45:00,65.41,65.42,65.4,65.42,86355.0,55.0091,55.0175,55.0007,55.0175,86355.0
2019-06-27 14:50:00,65.41,65.42,65.4,65.41,59713.0,55.0091,55.0175,55.0007,55.0091,59713.0
2019-06-27 14:55:00,65.4,65.41,65.39,65.4,131449.0,55.0007,55.0091,54.9923,55.0007,131449.0
2019-06-27 15:00:00,65.41,65.43,65.39,65.4,96295.0,55.0091,55.0259,54.9923,55.0007,96295.0
2019-06-27 15:05:00,65.4,65.41,65.38,65.4,65326.0,55.0007,55.0091,54.9839,55.0007,65326.0
2019-06-27 15:10:00,65.4,65.41,65.38,65.39,100956.0,55.0007,55.0091,54.9839,54.9923,100956.0
2019-06-27 15:15:00,65.4,65.4,65.37,65.4,271189.0,55.0007,55.0007,54.9755,55.0007,271189.0
2019-06-27 15:20:00,65.4,65.41,65.39,65.4,703320.0,55.0007,55.0091,54.9923,55.0007,703320.0
2019-06-27 15:25:00,65.41,65.41,65.38,65.4,204815.0,55.0091,55.0091,54.9839,55.0007,204815.0
2019-06-27 15:30:00,65.4,65.4,65.37,65.4,92880.0,55.0007,55.0007,54.9755,55.0007,92880.0
2019-06-27 15:35:00,65.39,65.41,65.38,65.41,144261.0,54.9923,55.0091,54.9839,55.0091,144261.0
2019-06-27 15:40:00,65.41,65.41,65.4,65.4,151694.0,55.0091,55.0091,55.0007,55.0007,151694.0
2019-06-27 15:45:00,65.4,65.41,65.38,65.39,336279.0,55.0007,55.0091,54.9839,54.9923,336279.0
2019-06-27 15:50:00,65.39,65.41,65.38,65.4,316846.0,54.9923,55.0091,54.9839,55.0007,316846.0
2019-06-27 15:55:00,65.4,65.4,65.36,65.38,1254826.0,55.0007,55.0007,54.9671,54.9839,1254826.0
2019-06-28 09:30:00,65.64,65.68,65.64,65.64,246664.0,55.2026,55.2362,55.2026,55.2026,246664.0
2019-06-28 09:35:00,65.64,65.66,65.63,65.65,119123.0,55.2026,55.2194,55.1941,55.211,119123.0
2019-06-28 09:40:00,65.66,65.67,65.64,65.66,75708.0,55.2194,55.2278,55.2026,55.2194,75708.0
2019-06-28 09:45:00,65.66,65.67,65.61,65.63,401218.0,55.2194,55.2278,55.1773,55.1941,401218.0
2019-06-28 09:50:00,65.63,65.63,65.59,65.61,279288.0,55.1941,55.1941,55.1605,55.1773,279288.0
2019-06-28 09:55:00,65.61,65.65,65.6,65.64,389103.0,55.1773,55.211,55.1689,55.2026,389103.0
2019-06-28 10:00:00,65.63,65.68,65.63,65.65,781249.0,55.1941,55.2362,55.1941,55.211,781249.0
2019-06-28 10:05:00,65.65,65.71,65.64,65.7,407417.0,55.211,55.2614,55.2026,55.253,407417.0
2019-06-28 10:10:00,65.71,65.72,65.68,65.71,311585.0,55.2614,55.2698,55.2362,55.2614,311585.0
2019-06-28 10:15:00,65.71,65.72,65.68,65.69,113103.0,55.2614,55.2698,55.2362,55.2446,113103.0
2019-06-28 10:20:00,65.69,65.7,65.68,65.7,147564.0,55.2446,55.253,55.2362,55.253,147564.0
2019-06-28 10:25:00,65.7,65.7,65.67,65.67,124426.0,55.253,55.253,55.2278,55.2278,124426.0
2019-06-28 10:30:00,65.67,65.71,65.67,65.7,143465.0,55.2278,55.2614,55.2278,55.253,143465.0
2019-06-28 10:35:00,65.7,65.76,65.7,65.73,208341.0,55.253,55.3035,55.253,55.2782,208341.0
2019-06-28 10:40:00,65.72,65.76,65.71,65.76,31044.0,55.2698,55.3035,55.2614,55.3035,31044.0
2019-06-28 10:45:00,65.75,65.79,65.74,65.74,585070.0,55.2951,55.3287,55.2867,55.2867,585070.0
2019-06-28 10:50:00,65.75,65.78,65.73,65.76,188761.0,55.2951,55.3203,55.2782,55.3035,188761.0
2019-06-28 10:55:00,65.77,65.79,65.75,65.76,465475.0,55.3119,55.3287,55.2951,55.3035,465475.0
2019-06-28 11:00:00,65.75,65.75,65.7,65.7,911038.0,55.2951,55.2951,55.253,55.253,911038.0
2019-06-28 11:05:00,65.7,65.74,65.7,65.73,480368.0,55.253,55.2867,55.253,55.2782,480368.0
2019-06-28 11:10:00,65.73,65.74,65.68,65.7,106860.0,55.2782,55.2867,55.2362,55.253,106860.0
2019-06-28 11:15:00,65.7,65.71,65.68,65.7,109209.0,55.253,55.2614,55.2362,55.253,109209.0
2019-06-28 11:20:00,65.71,65.75,65.7,65.75,197866.0,55.2614,55.2951,55.253,55.2951,197866.0
2019-06-28 11:25:00,65.74,65.8,65.73,65.78,1926421.0,55.2867,55.3371,55.2782,55.3203,1926421.0
2019-06-28 11:30:00,65.78,65.78,65.74,65.76,263628.0,55.3203,55.3203,55.2867,55.3035,263628.0
2019-06-28 11:35:00,65.76,65.77,65.73,65.73,47573.0,55.3035,55.3119,55.2782,55.2782,47573.0
2019-06-28 11:40:00,65.73,65.75,65.71,65.73,180577.0,55.2782,55.2951,55.2614,55.2782,180577.0
2019-06-28 11:45:00,65.74,65.74,65.71,65.72,71534.0,55.2867,55.2867,55.2614,55.2698,71534.0
2019-06-28 11:50:00,65.72,65.73,65.7,65.71,77356.0,55.2698,55.2782,55.253,55.2614,77356.0
2019-06-28 11:55:00,65.7,65.75,65.7,65.73,99054.0,55.253,55.2951,55.253,55.2782,99054.0
2019-06-28 12:00:00,65.73,65.75,65.73,65.74,80988.0,55.2782,55.2951,55.2782,55.2867,80988.0
2019-06-28 12:05:00,65.73,65.75,65.73,65.73,152342.0,55.2782,55.2951,55.2782,55.2782,152342.0
2019-06-28 12:10:00,65.73,65.75,65.73,65.74,47792.0,55.2782,55.2951,55.2782,55.2867,47792.0
2019-06-28 12:15:00,65.74,65.75,65.73,65.73,74315.0,55.2867,55.2951,55.2782,55.2782,74315.0
2019-06-28 12:20:00,65.74,65.77,65.72,65.76,249087.0,55.2867,55.3119,55.2698,55.3035,249087.0
2019-06-28 12:25:00,65.76,65.77,65.74,65.75,133610.0,55.3035,55.3119,55.2867,55.2951,133610.0
2019-06-28 12:30:00,65.75,65.75,65.72,65.74,92372.0,55.2951,55.2951,55.2698,55.2867,92372.0
2019-06-28 12:35:00,65.74,65.75,65.73,65.73,58791.0,55.2867,55.2951,55.2782,55.2782,58791.0
2019-06-28 12:40:00,65.73,65.74,65.72,65.74,62617.0,55.2782,55.2867,55.2698,55.2867,62617.0
2019-06-28 12:45:00,65.74,65.74,65.71,65.72,163547.0,55.2867,55.2867,55.2614,55.2698,163547.0
2019-06-28 12:50:00,65.72,65.72,65.67,65.69,116556.0,55.2698,55.2698,55.2278,55.2446,116556.0
2019-06-28 12:55:00,65.68,65.69,65.67,65.69,73070.0,55.2362,55.2446,55.2278,55.2446,73070.0
2019-06-28 13:00:00,65.69,65.7,65.67,65.69,122678.0,55.2446,55.253,55.2278,55.2446,122678.0
2019-06-28 13:05:00,65.68,65.69,65.67,65.68,40766.0,55.2362,55.2446,55.2278,55.2362,40766.0
2019-06-28 13:10:00,65.69,65.69,65.67,65.68,58717.0,55.2446,55.2446,55.2278,55.2362,58717.0
2019-06-28 13:15:00,65.68,65.69,65.67,65.68,142928.0,55.2362,55.2446,55.2278,55.2362,142928.0
2019-06-28 13:20:00,65.68,65.69,65.67,65.68,55177.0,55.2362,55.2446,55.2278,55.2362,55177.0
2019-06-28 13:25:00,65.69,65.69,65.67,65.69,122764.0,55.2446,55.2446,55.2278,55.2446,122764.0
2019-06-28 13:30:00,65.69,65.71,65.68,65.69,395357.0,55.2446,55.2614,55.2362,55.2446,395357.0
2019-06-28 13:35:00,65.69,65.71,65.68,65.69,79251.0,55.2446,55.2614,55.2362,55.2446,79251.0
2019-06-28 13:40:00,65.69,65.69,65.65,65.66,61232.0,55.2446,55.2446,55.211,55.2194,61232.0
2019-06-28 13:45:00,65.65,65.68,65.65,65.67,246599.0,55.211,55.2362,55.211,55.2278,246599.0
2019-06-28 13:50:00,65.68,65.69,65.66,65.67,258093.0,55.2362,55.2446,55.2194,55.2278,258093.0
2019-06-28 13:55:00,65.67,65.68,65.65,65.67,146340.0,55.2278,55.2362,55.211,55.2278,146340.0
2019-06-28 14:00:00,65.67,65.69,65.66,65.67,64525.0,55.2278,55.2446,55.2194,55.2278,64525.0
2019-06-28 14:05:00,65.67,65.68,65.66,65.68,52810.0,55.2278,55.2362,55.2194,55.2362,52810.0
2019-06-28 14:10:00,65.67,65.69,65.67,65.67,80006.0,55.2278,55.2446,55.2278,55.2278,80006.0
2019-06-28 14:15:00,65.67,65.69,65.67,65.68,44424.0,55.2278,55.2446,55.2278,55.2362,44424.0
2019-06-28 14:20:00,65.69,65.69,65.67,65.67,93775.0,55.2446,55.2446,55.2278,55.2278,93775.0
2019-06-28 14:25:00,65.67,65.68,65.66,65.67,62416.0,55.2278,55.2362,55.2194,55.2278,62416.0
2019-06-28 14:30:00,65.66,65.68,65.65,65.67,140129.0,55.2194,55.2362,55.211,55.2278,140129.0
2019-06-28 14:35:00,65.67,65.68,65.66,65.68,79744.0,55.2278,55.2362,55.2194,55.2362,79744.0
2019-06-28 14:40:00,65.67,65.68,65.66,65.67,137347.0,55.2278,55.2362,55.2194,55.2278,137347.0
2019-06-28 14:45:00,65.67,65.68,65.65,65.66,94128.0,55.2278,55.2362,55.211,55.2194,94128.0
2019-06-28 14:50:00,65.66,65.66,65.62,65.64,81954.0,55.2194,55.2194,55.1857,55.2026,81954.0
2019-06-28 14:55:00,65.64,65.67,65.63,65.67,125232.0,55.2026,55.2278,55.1941,55.2278,125232.0
2019-06-28 15:00:00,65.66,65.67,65.64,65.66,116097.0,55.2194,55.2278,55.2026,55.2194,116097.0
2019-06-28 15:05:00,65.65,65.66,65.63,65.66,82236.0,55.211,55.2194,55.1941,55.2194,82236.0
2019-06-28 15:10:00,65.66,65.68,65.62,65.66,2080280.0,55.2194,55.2362,55.1857,55.2194,2080280.0
2019-06-28 15:15:00,65.66,65.66,65.64,65.65,579341.0,55.2194,55.2194,55.2026,55.211,579341.0
2019-06-28 15:20:00,65.65,65.67,65.64,65.66,200532.0,55.211,55.2278,55.2026,55.2194,200532.0
2019-06-28 15:25:00,65.66,65.66,65.62,65.63,379879.0,55.2194,55.2194,55.1857,55.1941,379879.0
2019-06-28 15:30:00,65.63,65.65,65.61,65.62,436605.0,55.1941,55.211,55.1773,55.1857,436605.0
2019-06-28 15:35:00,65.62,65.63,65.6,65.62,803015.0,55.1857,55.1941,55.1689,55.1857,803015.0
2019-06-28 15:40:00,65.62,65.64,65.62,65.62,356307.0,55.1857,55.2026,55.1857,55.1857,356307.0
2019-06-28 15:45:00,65.63,65.65,65.61,65.65,572111.0,55.1941,55.211,55.1773,55.211,572111.0
2019-06-28 15:50:00,65.65,65.68,65.64,65.66,785126.0,55.211,55.2362,55.2026,55.2194,785126.0
2019-06-28 15:55:00,65.66,65.74,65.65,65.71,2418991.0,55.2194,55.2867,55.211,55.2614,2418991.0
2019-07-01 09:30:00,66.39,66.39,66.33,66.34,574976.0,55.8333,55.8333,55.7828,55.7912,574976.0
2019-07-01 09:35:00,66.34,66.35,66.32,66.32,149324.0,55.7912,55.7997,55.7744,55.7744,149324.0
2019-07-01 09:40:00,66.32,66.34,66.3,66.31,207240.0,55.7744,55.7912,55.7576,55.766,207240.0
2019-07-01 09:45:00,66.31,66.33,66.22,66.22,567135.0,55.766,55.7828,55.6903,55.6903,567135.0
2019-07-01 09:50:00,66.23,66.23,66.2,66.21,397852.0,55.6987,55.6987,55.6735,55.6819,397852.0
2019-07-01 09:55:00,66.2,66.23,66.18,66.2,166002.0,55.6735,55.6987,55.6567,55.6735,166002.0
2019-07-01 10:00:00,66.2,66.22,66.15,66.2,941774.0,55.6735,55.6903,55.6315,55.6735,941774.0
2019-07-01 10:05:00,66.2,66.22,66.19,66.2,204525.0,55.6735,55.6903,55.6651,55.6735,204525.0
2019-07-01 10:10:00,66.2,66.21,66.17,66.18,378775.0,55.6735,55.6819,55.6483,55.6567,378775.0
2019-07-01 10:15:00,66.19,66.21,66.17,66.2,670795.0,55.6651,55.6819,55.6483,55.6735,670795.0
2019-07-01 10:20:00,66.21,66.24,66.17,66.19,563852.0,55.6819,55.7071,55.6483,55.6651,563852.0
2019-07-01 10:25:00,66.19,66.2,66.17,66.19,272766.0,55.6651,55.6735,55.6483,55.6651,272766.0
2019-07-01 10:30:00,66.2,66.21,66.17,66.19,141953.0,55.6735,55.6819,55.6483,55.6651,141953.0
2019-07-01 10:35:00,66.19,66.23,66.18,66.23,207363.0,55.6651,55.6987,55.6567,55.6987,207363.0
2019-07-01 10:40:00,66.22,66.26,66.22,66.25,281829.0,55.6903,55.724,55.6903,55.7156,281829.0
2019-07-01 10:45:00,66.24,66.26,66.2,66.2,328285.0,55.7071,55.724,55.6735,55.6735,328285.0
2019-07-01 10:50:00,66.2,66.22,66.19,66.22,377299.0,55.6735,55.6903,55.6651,55.6903,377299.0
2019-07-01 10:55:00,66.22,66.23,66.18,66.19,251866.0,55.6903,55.6987,55.6567,55.6651,251866.0
2019-07-01 11:00:00,66.19,66.22,66.16,66.2,336452.0,55.6651,55.6903,55.6399,55.6735,336452.0
2019-07-01 11:05:00,66.2,66.2,66.16,66.17,468796.0,55.6735,55.6735,55.6399,55.6483,468796.0
2019-07-01 11:10:00,66.17,66.18,66.13,66.14,117061.0,55.6483,55.6567,55.6146,55.623,117061.0
2019-07-01 11:15:00,66.13,66.15,66.12,66.14,66438.0,55.6146,55.6315,55.6062,55.623,66438.0
2019-07-01 11:20:00,66.14,66.15,66.08,66.1,412559.0,55.623,55.6315,55.5726,55.5894,412559.0
2019-07-01 11:25:00,66.1,66.1,66.06,66.08,537859.0,55.5894,55.5894,55.5558,55.5726,537859.0
2019-07-01 11:30:00,66.07,66.09,66.05,66.06,325277.0,55.5642,55.581,55.5474,55.5558,325277.0
2019-07-01 11:35:00,66.06,66.09,66.05,66.08,227189.0,55.5558,55.581,55.5474,55.5726,227189.0
2019-07-01 11:40:00,66.08,66.09,66.01,66.02,327880.0,55.5726,55.581,55.5137,55.5221,327880.0
2019-07-01 11:45:00,66.02,66.05,66.01,66.03,254669.0,55.5221,55.5474,55.5137,55.5305,254669.0
2019-07-01 11:50:00,66.03,66.07,66.03,66.06,407547.0,55.5305,55.5642,55.5305,55.5558,407547.0
2019-07-01 11:55:00,66.06,66.07,66.04,66.06,189554.0,55.5558,55.5642,55.539,55.5558,189554.0
2019-07-01 12:00:00,66.06,66.07,66.05,66.06,96016.0,55.5558,55.5642,55.5474,55.5558,96016.0
2019-07-01 12:05:00,66.06,66.06,66.03,66.04,208514.0,55.5558,55.5558,55.5305,55.539,208514.0
2019-07-01 12:10:00,66.05,66.06,66.03,66.04,152125.0,55.5474,55.5558,55.5305,55.539,152125.0
2019-07-01 12:15:00,66.04,66.05,66.01,66.02,167993.0,55.539,55.5474,55.5137,55.5221,167993.0
2019-07-01 12:20:00,66.02,66.03,65.99,66.0,123018.0,55.5221,55.5305,55.4969,55.5053,123018.0
2019-07-01 12:25:00,66.0,66.01,65.98,65.99,101194.0,55.5053,55.5137,55.4885,55.4969,101194.0
2019-07-01 12:30:00,65.99,66.0,65.97,65.98,195210.0,55.4969,55.5053,55.4801,55.4885,195210.0
2019-07-01 12:35:00,65.99,66.0,65.97,65.97,125644.0,55.4969,55.5053,55.4801,55.4801,125644.0
2019-07-01 12:40:00,65.97,66.0,65.97,65.99,125326.0,55.4801,55.5053,55.4801,55.4969,125326.0
2019-07-01 12:45:00,65.99,65.99,65.97,65.98,70768.0,55.4969,55.4969,55.4801,55.4885,70768.0
2019-07-01 12:50:00,65.98,65.98,65.94,65.95,88241.0,55.4885,55.4885,55.4549,55.4633,88241.0
2019-07-01 12:55:00,65.95,65.95,65.91,65.92,71925.0,55.4633,55.4633,55.4296,55.438,71925.0
2019-07-01 13:00:00,65.92,65.93,65.9,65.91,227346.0,55.438,55.4464,55.4212,55.4296,227346.0
2019-07-01 13:05:00,65.91,65.94,65.91,65.93,160929.0,55.4296,55.4549,55.4296,55.4464,160929.0
2019-07-01 13:10:00,65.93,65.93,65.88,65.9,358885.0,55.4464,55.4464,55.4044,55.4212,358885.0
2019-07-01 13:15:00,65.9,65.9,65.88,65.9,87535.0,55.4212,55.4212,55.4044,55.4212,87535.0
2019-07-01 13:20:00,65.9,65.91,65.88,65.91,79726.0,55.4212,55.4296,55.4044,55.4296,79726.0
2019-07-01 13:25:00,65.92,65.94,65.91,65.94,106291.0,55.438,55.4549,55.4296,55.4549,106291.0
2019-07-01 13:30:00,65.94,65.94,65.9,65.91,132361.0,55.4549,55.4549,55.4212,55.4296,132361.0
2019-07-01 13:35:00,65.91,65.93,65.9,65.92,85970.0,55.4296,55.4464,55.4212,55.438,85970.0
2019-07-01 13:40:00,65.91,65.92,65.9,65.91,51710.0,55.4296,55.438,55.4212,55.4296,51710.0
2019-07-01 13:45:00,65.91,65.94,65.91,65.92,245561.0,55.4296,55.4549,55.4296,55.438,245561.0
2019-07-01 13:50:00,65.92,65.92,65.91,65.92,48265.0,55.438,55.438,55.4296,55.438,48265.0
2019-07-01 13:55:00,65.92,65.93,65.91,65.92,153165.0,55.438,55.4464,55.4296,55.438,153165.0
2019-07-01 14:00:00,65.93,65.94,65.89,65.9,82576.0,55.4464,55.4549,55.4128,55.4212,82576.0
2019-07-01 14:05:00,65.91,65.92,65.89,65.91,75322.0,55.4296,55.438,55.4128,55.4296,75322.0
2019-07-01 14:10:00,65.91,65.94,65.9,65.94,256575.0,55.4296,55.4549,55.4212,55.4549,256575.0
2019-07-01 14:15:00,65.94,65.94,65.91,65.91,51901.0,55.4549,55.4549,55.4296,55.4296,51901.0
2019-07-01 14:20:00,65.91,65.92,65.91,65.92,40996.0,55.4296,55.438,55.4296,55.438,40996.0
2019-07-01 14:25:00,65.91,65.93,65.9,65.92,73265.0,55.4296,55.4464,55.4212,55.438,73265.0
2019-07-01 14:30:00,65.92,65.95,65.91,65.93,122965.0,55.438,55.4633,55.4296,55.4464,122965.0
2019-07-01 14:35:00,65.94,65.94,65.91,65.92,239676.0,55.4549,55.4549,55.4296,55.438,239676.0
2019-07-01 14:40:00,65.92,65.93,65.91,65.92,91486.0,55.438,55.4464,55.4296,55.438,91486.0
2019-07-01 14:45:00,65.92,65.93,65.91,65.92,210057.0,55.438,55.4464,55.4296,55.438,210057.0
2019-07-01 14:50:00,65.93,65.95,65.92,65.94,164961.0,55.4464,55.4633,55.438,55.4549,164961.0
2019-07-01 14:55:00,65.95,65.95,65.91,65.92,125811.0,55.4633,55.4633,55.4296,55.438,125811.0
2019-07-01 15:00:00,65.92,65.96,65.91,65.95,195835.0,55.438,55.4717,55.4296,55.4633,195835.0
2019-07-01 15:05:00,65.95,65.96,65.94,65.95,78455.0,55.4633,55.4717,55.4549,55.4633,78455.0
2019-07-01 15:10:00,65.95,65.99,65.95,65.98,213275.0,55.4633,55.4969,55.4633,55.4885,213275.0
2019-07-01 15:15:00,65.99,66.0,65.97,66.0,181530.0,55.4969,55.5053,55.4801,55.5053,181530.0
2019-07-01 15:20:00,66.0,66.01,65.99,66.01,258495.0,55.5053,55.5137,55.4969,55.5137,258495.0
2019-07-01 15:25:00,66.01,66.04,66.0,66.03,296880.0,55.5137,55.539,55.5053,55.5305,296880.0
2019-07-01 15:30:00,66.03,66.05,66.02,66.03,114742.0,55.5305,55.5474,55.5221,55.5305,114742.0
2019-07-01 15:35:00,66.03,66.06,66.03,66.06,248605.0,55.5305,55.5558,55.5305,55.5558,248605.0
2019-07-01 15:40:00,66.06,66.07,66.05,66.06,193844.0,55.5558,55.5642,55.5474,55.5558,193844.0
2019-07-01 15:45:00,66.06,66.07,66.04,66.06,231563.0,55.5558,55.5642,55.539,55.5558,231563.0
2019-07-01 15:50:00,66.06,66.09,66.06,66.08,1185674.0,55.5558,55.581,55.5558,55.5726,1185674.0
2019-07-01 15:55:00,66.08,66.08,66.03,66.06,4688819.0,55.5726,55.5726,55.5305,55.5558,4688819.0
2019-07-02 09:30:00,66.17,66.2,66.15,66.16,395102.0,55.6483,55.6735,55.6315,55.6399,395102.0
2019-07-02 09:35:00,66.16,66.2,66.15,66.2,161664.0,55.6399,55.6735,55.6315,55.6735,161664.0
2019-07-02 09:40:00,66.2,66.2,66.14,66.16,201367.0,55.6735,55.6735,55.623,55.6399,201367.0
2019-07-02 09:45:00,66.16,66.17,66.15,66.17,205556.0,55.6399,55.6483,55.6315,55.6483,205556.0
2019-07-02 09:50:00,66.16,66.18,66.15,66.17,190222.0,55.6399,55.6567,55.6315,55.6483,190222.0
2019-07-02 09:55:00,66.17,66.19,66.14,66.15,145583.0,55.6483,55.6651,55.623,55.6315,145583.0
2019-07-02 10:00:00,66.15,66.2,66.14,66.18,379258.0,55.6315,55.6735,55.623,55.6567,379258.0
2019-07-02 10:05:00,66.18,66.18,66.15,66.15,318735.0,55.6567,55.6567,55.6315,55.6315,318735.0
2019-07-02 10:10:00,66.15,66.16,66.13,66.14,246995.0,55.6315,55.6399,55.6146,55.623,246995.0
2019-07-02 10:15:00,66.14,66.15,66.13,66.15,297433.0,55.623,55.6315,55.6146,55.6315,297433.0
2019-07-02 10:20:00,66.14,66.17,66.13,66.16,478784.0,55.623,55.6483,55.6146,55.6399,478784.0
2019-07-02 10:25:00,66.17,66.24,66.16,66.23,720279.0,55.6483,55.7071,55.6399,55.6987,720279.0
2019-07-02 10:30:00,66.23,66.28,66.22,66.26,568565.0,55.6987,55.7408,55.6903,55.724,568565.0
2019-07-02 10:35:00,66.26,66.28,66.25,66.27,433756.0,55.724,55.7408,55.7156,55.7324,433756.0
2019-07-02 10:40:00,66.26,66.26,66.24,66.24,164609.0,55.724,55.724,55.7071,55.7071,164609.0
2019-07-02 10:45:00,66.25,66.26,66.23,66.25,467772.0,55.7156,55.724,55.6987,55.7156,467772.0
2019-07-02 10:50:00,66.24,66.28,66.23,66.26,419598.0,55.7071,55.7408,55.6987,55.724,419598.0
2019-07-02 10:55:00,66.26,66.27,66.23,66.24,158166.0,55.724,55.7324,55.6987,55.7071,158166.0
2019-07-02 11:00:00,66.24,66.26,66.23,66.26,300428.0,55.7071,55.724,55.6987,55.724,300428.0
2019-07-02 11:05:00,66.26,66.27,66.24,66.25,259404.0,55.724,55.7324,55.7071,55.7156,259404.0
2019-07-02 11:10:00,66.25,66.27,66.24,66.25,272861.0,55.7156,55.7324,55.7071,55.7156,272861.0
2019-07-02 11:15:00,66.24,66.25,66.22,66.25,61207.0,55.7071,55.7156,55.6903,55.7156,61207.0
2019-07-02 11:20:00,66.24,66.26,66.23,66.23,182269.0,55.7071,55.724,55.6987,55.6987,182269.0
2019-07-02 11:25:00,66.23,66.25,66.22,66.24,143785.0,55.6987,55.7156,55.6903,55.7071,143785.0
2019-07-02 11:30:00,66.24,66.24,66.2,66.23,150588.0,55.7071,55.7071,55.6735,55.6987,150588.0
2019-07-02 11:35:00,66.22,66.24,66.2,66.2,295505.0,55.6903,55.7071,55.6735,55.6735,295505.0
2019-07-02 11:40:00,66.2,66.21,66.18,66.19,170364.0,55.6735,55.6819,55.6567,55.6651,170364.0
2019-07-02 11:45:00,66.19,66.24,66.18,66.23,419572.0,55.6651,55.7071,55.6567,55.6987,419572.0
2019-07-02 11:50:00,66.23,66.23,66.19,66.21,49148.0,55.6987,55.6987,55.6651,55.6819,49148.0
2019-07-02 11:55:00,66.21,66.23,66.2,66.22,39670.0,55.6819,55.6987,55.6735,55.6903,39670.0
2019-07-02 12:00:00,66.22,66.24,66.21,66.22,91537.0,55.6903,55.7071,55.6819,55.6903,91537.0
2019-07-02 12:05:00,66.22,66.24,66.22,66.23,102461.0,55.6903,55.7071,55.6903,55.6987,102461.0
2019-07-02 12:10:00,66.23,66.24,66.22,66.23,105379.0,55.6987,55.7071,55.6903,55.6987,105379.0
2019-07-02 12:15:00,66.22,66.24,66.21,66.23,168105.0,55.6903,55.7071,55.6819,55.6987,168105.0
2019-07-02 12:20:00,66.23,66.24,66.22,66.23,214303.0,55.6987,55.7071,55.6903,55.6987,214303.0
2019-07-02 12:25:00,66.22,66.23,66.18,66.19,253415.0,55.6903,55.6987,55.6567,55.6651,253415.0
2019-07-02 12:30:00,66.2,66.21,66.16,66.17,295920.0,55.6735,55.6819,55.6399,55.6483,295920.0
2019-07-02 12:35:00,66.18,66.2,66.17,66.19,71006.0,55.6567,55.6735,55.6483,55.6651,71006.0
2019-07-02 12:40:00,66.19,66.19,66.16,66.17,220406.0,55.6651,55.6651,55.6399,55.6483,220406.0
2019-07-02 12:45:00,66.18,66.2,66.17,66.2,226670.0,55.6567,55.6735,55.6483,55.6735,226670.0
2019-07-02 12:50:00,66.19,66.21,66.19,66.2,73263.0,55.6651,55.6819,55.6651,55.6735,73263.0
2019-07-02 12:55:00,66.2,66.21,66.18,66.18,97595.0,55.6735,55.6819,55.6567,55.6567,97595.0
2019-07-02 13:00:00,66.19,66.2,66.15,66.17,112730.0,55.6651,55.6735,55.6315,55.6483,112730.0
2019-07-02 13:05:00,66.17,66.19,66.15,66.17,214462.0,55.6483,55.6651,55.6315,55.6483,214462.0
2019-07-02 13:10:00,66.18,66.19,66.17,66.17,19998.0,55.6567,55.6651,55.6483,55.6483,19998.0
2019-07-02 13:15:00,66.18,66.2,66.17,66.19,232108.0,55.6567,55.6735,55.6483,55.6651,232108.0
2019-07-02 13:20:00,66.19,66.22,66.19,66.22,122448.0,55.6651,55.6903,55.6651,55.6903,122448.0
2019-07-02 13:25:00,66.22,66.22,66.2,66.22,424998.0,55.6903,55.6903,55.6735,55.6903,424998.0
2019-07-02 13:30:00,66.22,66.24,66.2,66.24,1378547.0,55.6903,55.7071,55.6735,55.7071,1378547.0
2019-07-02 13:35:00,66.23,66.25,66.23,66.25,230601.0,55.6987,55.7156,55.6987,55.7156,230601.0
2019-07-02 13:40:00,66.25,66.25,66.23,66.25,298814.0,55.7156,55.7156,55.6987,55.7156,298814.0
2019-07-02 13:45:00,66.25,66.26,66.24,66.26,185512.0,55.7156,55.724,55.7071,55.724,185512.0
2019-07-02 13:50:00,66.25,66.26,66.24,66.25,99567.0,55.7156,55.724,55.7071,55.7156,99567.0
2019-07-02 13:55:00,66.25,66.25,66.24,66.25,163944.0,55.7156,55.7156,55.7071,55.7156,163944.0
2019-07-02 14:00:00,66.25,66.25,66.22,66.24,95779.0,55.7156,55.7156,55.6903,55.7071,95779.0
2019-07-02 14:05:00,66.23,66.25,66.23,66.25,125030.0,55.6987,55.7156,55.6987,55.7156,125030.0
2019-07-02 14:10:00,66.25,66.25,66.23,66.24,169121.0,55.7156,55.7156,55.6987,55.7071,169121.0
2019-07-02 14:15:00,66.24,66.26,66.23,66.24,312600.0,55.7071,55.724,55.6987,55.7071,312600.0
2019-07-02 14:20:00,66.24,66.26,66.24,66.26,579673.0,55.7071,55.724,55.7071,55.724,579673.0
2019-07-02 14:25:00,66.26,66.26,66.24,66.25,204797.0,55.724,55.724,55.7071,55.7156,204797.0
2019-07-02 14:30:00,66.26,66.27,66.24,66.26,104674.0,55.724,55.7324,55.7071,55.724,104674.0
2019-07-02 14:35:00,66.26,66.26,66.23,66.24,70418.0,55.724,55.724,55.6987,55.7071,70418.0
2019-07-02 14:40:00,66.25,66.26,66.23,66.25,86790.0,55.7156,55.724,55.6987,55.7156,86790.0
2019-07-02 14:45:00,66.25,66.26,66.23,66.23,447114.0,55.7156,55.724,55.6987,55.6987,447114.0
2019-07-02 14:50:00,66.23,66.24,66.21,66.21,19272.0,55.6987,55.7071,55.6819,55.6819,19272.0
2019-07-02 14:55:00,66.21,66.25,66.21,66.23,78876.0,55.6819,55.7156,55.6819,55.6987,78876.0
2019-07-02 15:00:00,66.23,66.27,66.23,66.26,318983.0,55.6987,55.7324,55.6987,55.724,318983.0
2019-07-02 15:05:00,66.26,66.29,66.25,66.27,117589.0,55.724,55.7492,55.7156,55.7324,117589.0
2019-07-02 15:10:00,66.27,66.27,66.2,66.21,1252456.0,55.7324,55.7324,55.6735,55.6819,1252456.0
2019-07-02 15:15:00,66.22,66.25,66.21,66.22,397111.0,55.6903,55.7156,55.6819,55.6903,397111.0
2019-07-02 15:20:00,66.23,66.24,66.22,66.23,231455.0,55.6987,55.7071,55.6903,55.6987,231455.0
2019-07-02 15:25:00,66.24,66.25,66.22,66.23,225456.0,55.7071,55.7156,55.6903,55.6987,225456.0
2019-07-02 15:30:00,66.23,66.25,66.22,66.25,235643.0,55.6987,55.7156,55.6903,55.7156,235643.0
2019-07-02 15:35:00,66.25,66.26,66.23,66.24,498185.0,55.7156,55.724,55.6987,55.7071,498185.0
2019-07-02 15:40:00,66.25,66.26,66.23,66.23,762560.0,55.7156,55.724,55.6987,55.6987,762560.0
2019-07-02 15:45:00,66.23,66.25,66.23,66.23,378184.0,55.6987,55.7156,55.6987,55.6987,378184.0
2019-07-02 15:50:00,66.24,66.24,66.22,66.23,616301.0,55.7071,55.7071,55.6903,55.6987,616301.0
2019-07-02 15:55:00,66.24,66.26,66.21,66.26,2121204.0,55.7071,55.724,55.6819,55.724,2121204.0
2019-07-03 09:30:00,66.59,66.62,66.55,66.55,624273.0,56.0015,56.0267,55.9679,55.9679,624273.0
2019-07-03 09:35:00,66.56,66.6,66.55,66.6,398847.0,55.9763,56.0099,55.9679,56.0099,398847.0
2019-07-03 09:40:00,66.59,66.63,66.59,66.6,286457.0,56.0015,56.0351,56.0015,56.0099,286457.0
2019-07-03 09:45:00,66.6,66.61,66.57,66.58,512430.0,56.0099,56.0183,55.9847,55.9931,512430.0
2019-07-03 09:50:00,66.58,66.6,66.57,66.58,441532.0,55.9931,56.0099,55.9847,55.9931,441532.0
2019-07-03 09:55:00,66.58,66.61,66.57,66.6,407764.0,55.9931,56.0183,55.9847,56.0099,407764.0
2019-07-03 10:00:00,66.61,66.65,66.6,66.65,339175.0,56.0183,56.052,56.0099,56.052,339175.0
2019-07-03 10:05:00,66.64,66.66,66.63,66.66,64095.0,56.0435,56.0604,56.0351,56.0604,64095.0
2019-07-03 10:10:00,66.66,66.66,66.6,66.63,129392.0,56.0604,56.0604,56.0099,56.0351,129392.0
2019-07-03 10:15:00,66.62,66.63,66.6,66.63,99102.0,56.0267,56.0351,56.0099,56.0351,99102.0
2019-07-03 10:20:00,66.63,66.7,66.6,66.69,326774.0,56.0351,56.094,56.0099,56.0856,326774.0
2019-07-03 10:25:00,66.69,66.69,66.65,66.67,410691.0,56.0856,56.0856,56.052,56.0688,410691.0
2019-07-03 10:30:00,66.66,66.69,66.65,66.67,399406.0,56.0604,56.0856,56.052,56.0688,399406.0
2019-07-03 10:35:00,66.67,66.69,66.66,66.69,586349.0,56.0688,56.0856,56.0604,56.0856,586349.0
2019-07-03 10:40:00,66.69,66.7,66.68,66.68,384371.0,56.0856,56.094,56.0772,56.0772,384371.0
2019-07-03 10:45:00,66.69,66.69,66.64,66.65,130740.0,56.0856,56.0856,56.0435,56.052,130740.0
2019-07-03 10:50:00,66.65,66.66,66.63,66.64,111913.0,56.052,56.0604,56.0351,56.0435,111913.0
2019-07-03 10:55:00,66.64,66.64,66.61,66.62,72399.0,56.0435,56.0435,56.0183,56.0267,72399.0
2019-07-03 11:00:00,66.62,66.64,66.61,66.63,122337.0,56.0267,56.0435,56.0183,56.0351,122337.0
2019-07-03 11:05:00,66.63,66.63,66.61,66.62,66183.0,56.0351,56.0351,56.0183,56.0267,66183.0
2019-07-03 11:10:00,66.62,66.63,66.59,66.6,98677.0,56.0267,56.0351,56.0015,56.0099,98677.0
2019-07-03 11:15:00,66.59,66.62,66.58,66.6,66405.0,56.0015,56.0267,55.9931,56.0099,66405.0
2019-07-03 11:20:00,66.59,66.61,66.58,66.61,266969.0,56.0015,56.0183,55.9931,56.0183,266969.0
2019-07-03 11:25:00,66.61,66.63,66.6,66.61,353973.0,56.0183,56.0351,56.0099,56.0183,353973.0
2019-07-03 11:30:00,66.62,66.64,66.61,66.63,110770.0,56.0267,56.0435,56.0183,56.0351,110770.0
2019-07-03 11:35:00,66.63,66.65,66.62,66.64,70382.0,56.0351,56.052,56.0267,56.0435,70382.0
2019-07-03 11:40:00,66.65,66.66,66.64,66.65,86036.0,56.052,56.0604,56.0435,56.052,86036.0
2019-07-03 11:45:00,66.66,66.68,66.65,66.66,112178.0,56.0604,56.0772,56.052,56.0604,112178.0
2019-07-03 11:50:00,66.66,66.67,66.65,66.67,155197.0,56.0604,56.0688,56.052,56.0688,155197.0
2019-07-03 11:55:00,66.67,66.68,66.66,66.67,139563.0,56.0688,56.0772,56.0604,56.0688,139563.0
2019-07-03 12:00:00,66.67,66.68,66.66,66.67,21932.0,56.0688,56.0772,56.0604,56.0688,21932.0
2019-07-03 12:05:00,66.66,66.67,66.66,66.66,282571.0,56.0604,56.0688,56.0604,56.0604,282571.0
2019-07-03 12:10:00,66.66,66.68,66.65,66.67,433059.0,56.0604,56.0772,56.052,56.0688,433059.0
2019-07-03 12:15:00,66.67,66.69,66.67,66.68,125012.0,56.0688,56.0856,56.0688,56.0772,125012.0
2019-07-03 12:20:00,66.68,66.69,66.67,66.69,153774.0,56.0772,56.0856,56.0688,56.0856,153774.0
2019-07-03 12:25:00,66.69,66.7,66.68,66.69,229530.0,56.0856,56.094,56.0772,56.0856,229530.0
2019-07-03 12:30:00,66.68,66.71,66.68,66.7,147474.0,56.0772,56.1024,56.0772,56.094,147474.0
2019-07-03 12:35:00,66.7,66.71,66.69,66.7,204631.0,56.094,56.1024,56.0856,56.094,204631.0
2019-07-03 12:40:00,66.7,66.71,66.68,66.68,293521.0,56.094,56.1024,56.0772,56.0772,293521.0
2019-07-03 12:45:00,66.68,66.69,66.67,66.67,226511.0,56.0772,56.0856,56.0688,56.0688,226511.0
2019-07-03 12:50:00,66.68,66.7,66.66,66.67,1043380.0,56.0772,56.094,56.0604,56.0688,1043380.0
2019-07-03 12:55:00,66.68,66.72,66.66,66.7,1042378.0,56.0772,56.1108,56.0604,56.094,1042378.0
2019-07-05 09:30:00,66.1,66.13,66.06,66.08,898850.0,55.5894,55.6146,55.5558,55.5726,898850.0
2019-07-05 09:35:00,66.07,66.09,66.03,66.03,275797.0,55.5642,55.581,55.5305,55.5305,275797.0
2019-07-05 09:40:00,66.03,66.05,66.0,66.0,110047.0,55.5305,55.5474,55.5053,55.5053,110047.0
2019-07-05 09:45:00,66.0,66.04,65.98,66.03,105312.0,55.5053,55.539,55.4885,55.5305,105312.0
2019-07-05 09:50:00,66.03,66.05,66.02,66.03,100485.0,55.5305,55.5474,55.5221,55.5305,100485.0
2019-07-05 09:55:00,66.03,66.03,65.98,65.98,375644.0,55.5305,55.5305,55.4885,55.4885,375644.0
2019-07-05 10:00:00,65.98,65.99,65.94,65.98,222795.0,55.4885,55.4969,55.4549,55.4885,222795.0
2019-07-05 10:05:00,65.98,66.02,65.97,66.01,426507.0,55.4885,55.5221,55.4801,55.5137,426507.0
2019-07-05 10:10:00,66.01,66.01,65.94,65.95,240122.0,55.5137,55.5137,55.4549,55.4633,240122.0
2019-07-05 10:15:00,65.95,65.96,65.91,65.94,277185.0,55.4633,55.4717,55.4296,55.4549,277185.0
2019-07-05 10:20:00,65.94,65.95,65.9,65.91,189969.0,55.4549,55.4633,55.4212,55.4296,189969.0
2019-07-05 10:25:00,65.91,65.92,65.86,65.86,487572.0,55.4296,55.438,55.3876,55.3876,487572.0
2019-07-05 10:30:00,65.85,65.88,65.83,65.84,634508.0,55.3792,55.4044,55.3623,55.3708,634508.0
2019-07-05 10:35:00,65.84,65.84,65.78,65.8,925661.0,55.3708,55.3708,55.3203,55.3371,925661.0
2019-07-05 10:40:00,65.79,65.8,65.76,65.77,228710.0,55.3287,55.3371,55.3035,55.3119,228710.0
2019-07-05 10:45:00,65.77,65.84,65.76,65.84,126998.0,55.3119,55.3708,55.3035,55.3708,126998.0
2019-07-05 10:50:00,65.84,65.92,65.84,65.91,445725.0,55.3708,55.438,55.3708,55.4296,445725.0
2019-07-05 10:55:00,65.91,65.93,65.88,65.91,163310.0,55.4296,55.4464,55.4044,55.4296,163310.0
2019-07-05 11:00:00,65.92,65.93,65.87,65.89,175832.0,55.438,55.4464,55.396,55.4128,175832.0
2019-07-05 11:05:00,65.89,65.9,65.86,65.88,462514.0,55.4128,55.4212,55.3876,55.4044,462514.0
2019-07-05 11:10:00,65.89,65.93,65.88,65.92,1002930.0,55.4128,55.4464,55.4044,55.438,1002930.0
2019-07-05 11:15:00,65.93,65.99,65.92,65.98,180028.0,55.4464,55.4969,55.438,55.4885,180028.0
2019-07-05 11:20:00,65.98,65.99,65.96,65.96,101302.0,55.4885,55.4969,55.4717,55.4717,101302.0
2019-07-05 11:25:00,65.97,65.98,65.94,65.95,355501.0,55.4801,55.4885,55.4549,55.4633,355501.0
2019-07-05 11:30:00,65.95,66.0,65.95,66.0,700736.0,55.4633,55.5053,55.4633,55.5053,700736.0
2019-07-05 11:35:00,66.0,66.02,65.99,66.01,363436.0,55.5053,55.5221,55.4969,55.5137,363436.0
2019-07-05 11:40:00,66.02,66.03,65.97,65.98,322712.0,55.5221,55.5305,55.4801,55.4885,322712.0
2019-07-05 11:45:00,65.98,65.99,65.95,65.99,127362.0,55.4885,55.4969,55.4633,55.4969,127362.0
2019-07-05 11:50:00,65.99,66.02,65.98,66.0,169374.0,55.4969,55.5221,55.4885,55.5053,169374.0
2019-07-05 11:55:00,66.01,66.04,66.0,66.04,56454.0,55.5137,55.539,55.5053,55.539,56454.0
2019-07-05 12:00:00,66.04,66.05,66.02,66.02,382633.0,55.539,55.5474,55.5221,55.5221,382633.0
2019-07-05 12:05:00,66.03,66.06,66.02,66.05,79659.0,55.5305,55.5558,55.5221,55.5474,79659.0
2019-07-05 12:10:00,66.05,66.08,66.04,66.08,110896.0,55.5474,55.5726,55.539,55.5726,110896.0
2019-07-05 12:15:00,66.08,66.11,66.08,66.1,70207.0,55.5726,55.5978,55.5726,55.5894,70207.0
2019-07-05 12:20:00,66.1,66.11,66.07,66.1,87389.0,55.5894,55.5978,55.5642,55.5894,87389.0
2019-07-05 12:25:00,66.1,66.11,66.08,66.09,25043.0,55.5894,55.5978,55.5726,55.581,25043.0
2019-07-05 12:30:00,66.09,66.11,66.09,66.09,64080.0,55.581,55.5978,55.581,55.581,64080.0
2019-07-05 12:35:00,66.1,66.13,66.1,66.13,64912.0,55.5894,55.6146,55.5894,55.6146,64912.0
2019-07-05 12:40:00,66.13,66.13,66.1,66.1,15269.0,55.6146,55.6146,55.5894,55.5894,15269.0
2019-07-05 12:45:00,66.11,66.11,66.09,66.1,122965.0,55.5978,55.5978,55.581,55.5894,122965.0
2019-07-05 12:50:00,66.09,66.11,66.09,66.11,92200.0,55.581,55.5978,55.581,55.5978,92200.0
2019-07-05 12:55:00,66.11,66.12,66.09,66.09,51773.0,55.5978,55.6062,55.581,55.581,51773.0
2019-07-05 13:00:00,66.1,66.1,66.07,66.08,72547.0,55.5894,55.5894,55.5642,55.5726,72547.0
2019-07-05 13:05:00,66.09,66.1,66.08,66.09,54066.0,55.581,55.5894,55.5726,55.581,54066.0
2019-07-05 13:10:00,66.09,66.11,66.09,66.09,153667.0,55.581,55.5978,55.581,55.581,153667.0
2019-07-05 13:15:00,66.09,66.11,66.09,66.1,180982.0,55.581,55.5978,55.581,55.5894,180982.0
2019-07-05 13:20:00,66.1,66.13,66.09,66.12,146993.0,55.5894,55.6146,55.581,55.6062,146993.0
2019-07-05 13:25:00,66.12,66.13,66.12,66.13,39781.0,55.6062,55.6146,55.6062,55.6146,39781.0
2019-07-05 13:30:00,66.13,66.15,66.12,66.13,32038.0,55.6146,55.6315,55.6062,55.6146,32038.0
2019-07-05 13:35:00,66.13,66.14,66.12,66.14,68999.0,55.6146,55.623,55.6062,55.623,68999.0
2019-07-05 13:40:00,66.14,66.15,66.13,66.15,55178.0,55.623,55.6315,55.6146,55.6315,55178.0
2019-07-05 13:45:00,66.15,66.16,66.13,66.15,31015.0,55.6315,55.6399,55.6146,55.6315,31015.0
2019-07-05 13:50:00,66.14,66.15,66.12,66.13,34602.0,55.623,55.6315,55.6062,55.6146,34602.0
2019-07-05 13:55:00,66.13,66.14,66.12,66.14,51982.0,55.6146,55.623,55.6062,55.623,51982.0
2019-07-05 14:00:00,66.14,66.16,66.14,66.16,30759.0,55.623,55.6399,55.623,55.6399,30759.0
2019-07-05 14:05:00,66.16,66.17,66.14,66.14,210816.0,55.6399,55.6483,55.623,55.623,210816.0
2019-07-05 14:10:00,66.15,66.16,66.13,66.14,48635.0,55.6315,55.6399,55.6146,55.623,48635.0
2019-07-05 14:15:00,66.13,66.14,66.12,66.13,419630.0,55.6146,55.623,55.6062,55.6146,419630.0
2019-07-05 14:20:00,66.13,66.14,66.12,66.14,117570.0,55.6146,55.623,55.6062,55.623,117570.0
2019-07-05 14:25:00,66.14,66.14,66.13,66.14,82002.0,55.623,55.623,55.6146,55.623,82002.0
2019-07-05 14:30:00,66.14,66.17,66.14,66.17,70793.0,55.623,55.6483,55.623,55.6483,70793.0
2019-07-05 14:35:00,66.16,66.19,66.16,66.17,161861.0,55.6399,55.6651,55.6399,55.6483,161861.0
2019-07-05 14:40:00,66.17,66.18,66.16,66.17,60877.0,55.6483,55.6567,55.6399,55.6483,60877.0
2019-07-05 14:45:00,66.18,66.2,66.16,66.2,65563.0,55.6567,55.6735,55.6399,55.6735,65563.0
2019-07-05 14:50:00,66.2,66.2,66.18,66.19,26807.0,55.6735,55.6735,55.6567,55.6651,26807.0
2019-07-05 14:55:00,66.19,66.21,66.19,66.21,51262.0,55.6651,55.6819,55.6651,55.6819,51262.0
2019-07-05 15:00:00,66.21,66.21,66.17,66.17,51886.0,55.6819,55.6819,55.6483,55.6483,51886.0
2019-07-05 15:05:00,66.17,66.19,66.17,66.18,52266.0,55.6483,55.6651,55.6483,55.6567,52266.0
2019-07-05 15:10:00,66.18,66.19,66.16,66.18,71791.0,55.6567,55.6651,55.6399,55.6567,71791.0
2019-07-05 15:15:00,66.18,66.19,66.16,66.17,64607.0,55.6567,55.6651,55.6399,55.6483,64607.0
2019-07-05 15:20:00,66.17,66.2,66.17,66.2,75342.0,55.6483,55.6735,55.6483,55.6735,75342.0
2019-07-05 15:25:00,66.2,66.2,66.17,66.19,141714.0,55.6735,55.6735,55.6483,55.6651,141714.0
2019-07-05 15:30:00,66.19,66.21,66.17,66.17,77311.0,55.6651,55.6819,55.6483,55.6483,77311.0
2019-07-05 15:35:00,66.18,66.19,66.15,66.16,108444.0,55.6567,55.6651,55.6315,55.6399,108444.0
2019-07-05 15:40:00,66.16,66.16,66.13,66.14,266533.0,55.6399,55.6399,55.6146,55.623,266533.0
2019-07-05 15:45:00,66.15,66.16,66.14,66.15,119300.0,55.6315,55.6399,55.623,55.6315,119300.0
2019-07-05 15:50:00,66.16,66.17,66.13,66.15,821653.0,55.6399,55.6483,55.6146,55.6315,821653.0
2019-07-05 15:55:00,66.14,66.19,66.11,66.18,1842288.0,55.623,55.6651,55.5978,55.6567,1842288.0
2019-07-08 09:30:00,65.8,65.82,65.76,65.78,526787.0,55.3371,55.3539,55.3035,55.3203,526787.0
2019-07-08 09:35:00,65.79,65.8,65.76,65.77,380569.0,55.3287,55.3371,55.3035,55.3119,380569.0
2019-07-08 09:40:00,65.77,65.78,65.75,65.78,151614.0,55.3119,55.3203,55.2951,55.3203,151614.0
2019-07-08 09:45:00,65.77,65.81,65.75,65.78,427176.0,55.3119,55.3455,55.2951,55.3203,427176.0
2019-07-08 09:50:00,65.79,65.81,65.78,65.8,529043.0,55.3287,55.3455,55.3203,55.3371,529043.0
2019-07-08 09:55:00,65.8,65.82,65.79,65.79,98128.0,55.3371,55.3539,55.3287,55.3287,98128.0
2019-07-08 10:00:00,65.8,65.84,65.8,65.84,86430.0,55.3371,55.3708,55.3371,55.3708,86430.0
2019-07-08 10:05:00,65.84,65.86,65.84,65.85,28017.0,55.3708,55.3876,55.3708,55.3792,28017.0
2019-07-08 10:10:00,65.85,65.87,65.84,65.87,93131.0,55.3792,55.396,55.3708,55.396,93131.0
2019-07-08 10:15:00,65.87,65.88,65.84,65.85,78856.0,55.396,55.4044,55.3708,55.3792,78856.0
2019-07-08 10:20:00,65.85,65.85,65.83,65.83,76692.0,55.3792,55.3792,55.3623,55.3623,76692.0
2019-07-08 10:25:00,65.83,65.83,65.79,65.8,86440.0,55.3623,55.3623,55.3287,55.3371,86440.0
2019-07-08 10:30:00,65.8,65.8,65.76,65.78,352328.0,55.3371,55.3371,55.3035,55.3203,352328.0
2019-07-08 10:35:00,65.78,65.8,65.77,65.79,94649.0,55.3203,55.3371,55.3119,55.3287,94649.0
2019-07-08 10:40:00,65.79,65.81,65.78,65.79,52406.0,55.3287,55.3455,55.3203,55.3287,52406.0
2019-07-08 10:45:00,65.79,65.81,65.77,65.78,31796.0,55.3287,55.3455,55.3119,55.3203,31796.0
2019-07-08 10:50:00,65.78,65.79,65.75,65.76,358217.0,55.3203,55.3287,55.2951,55.3035,358217.0
2019-07-08 10:55:00,65.76,65.81,65.76,65.79,137783.0,55.3035,55.3455,55.3035,55.3287,137783.0
2019-07-08 11:00:00,65.8,65.83,65.8,65.81,44131.0,55.3371,55.3623,55.3371,55.3455,44131.0
2019-07-08 11:05:00,65.81,65.83,65.81,65.81,42314.0,55.3455,55.3623,55.3455,55.3455,42314.0
2019-07-08 11:10:00,65.81,65.85,65.8,65.85,141213.0,55.3455,55.3792,55.3371,55.3792,141213.0
2019-07-08 11:15:00,65.86,65.87,65.85,65.86,35783.0,55.3876,55.396,55.3792,55.3876,35783.0
2019-07-08 11:20:00,65.87,65.88,65.84,65.84,43756.0,55.396,55.4044,55.3708,55.3708,43756.0
2019-07-08 11:25:00,65.84,65.86,65.82,65.86,153814.0,55.3708,55.3876,55.3539,55.3876,153814.0
2019-07-08 11:30:00,65.86,65.87,65.82,65.83,99130.0,55.3876,55.396,55.3539,55.3623,99130.0
2019-07-08 11:35:00,65.84,65.86,65.83,65.84,245943.0,55.3708,55.3876,55.3623,55.3708,245943.0
2019-07-08 11:40:00,65.84,65.86,65.84,65.85,170474.0,55.3708,55.3876,55.3708,55.3792,170474.0
2019-07-08 11:45:00,65.85,65.86,65.83,65.84,32715.0,55.3792,55.3876,55.3623,55.3708,32715.0
2019-07-08 11:50:00,65.85,65.87,65.84,65.84,328180.0,55.3792,55.396,55.3708,55.3708,328180.0
2019-07-08 11:55:00,65.84,65.85,65.83,65.83,176562.0,55.3708,55.3792,55.3623,55.3623,176562.0
2019-07-08 12:00:00,65.84,65.85,65.82,65.84,320735.0,55.3708,55.3792,55.3539,55.3708,320735.0
2019-07-08 12:05:00,65.83,65.85,65.82,65.84,310914.0,55.3623,55.3792,55.3539,55.3708,310914.0
2019-07-08 12:10:00,65.84,65.86,65.84,65.85,298662.0,55.3708,55.3876,55.3708,55.3792,298662.0
2019-07-08 12:15:00,65.85,65.88,65.85,65.87,339048.0,55.3792,55.4044,55.3792,55.396,339048.0
2019-07-08 12:20:00,65.88,65.88,65.86,65.87,15606.0,55.4044,55.4044,55.3876,55.396,15606.0
2019-07-08 12:25:00,65.87,65.88,65.84,65.85,28703.0,55.396,55.4044,55.3708,55.3792,28703.0
2019-07-08 12:30:00,65.86,65.89,65.86,65.88,56921.0,55.3876,55.4128,55.3876,55.4044,56921.0
2019-07-08 12:35:00,65.88,65.89,65.87,65.87,231334.0,55.4044,55.4128,55.396,55.396,231334.0
2019-07-08 12:40:00,65.87,65.88,65.86,65.88,56851.0,55.396,55.4044,55.3876,55.4044,56851.0
2019-07-08 12:45:00,65.87,65.89,65.86,65.88,204726.0,55.396,55.4128,55.3876,55.4044,204726.0
2019-07-08 12:50:00,65.88,65.89,65.87,65.88,147627.0,55.4044,55.4128,55.396,55.4044,147627.0
2019-07-08 12:55:00,65.88,65.88,65.87,65.87,26459.0,55.4044,55.4044,55.396,55.396,26459.0
2019-07-08 13:00:00,65.88,65.89,65.87,65.88,61153.0,55.4044,55.4128,55.396,55.4044,61153.0
2019-07-08 13:05:00,65.88,65.89,65.87,65.88,31206.0,55.4044,55.4128,55.396,55.4044,31206.0
2019-07-08 13:10:00,65.88,65.89,65.87,65.88,54619.0,55.4044,55.4128,55.396,55.4044,54619.0
2019-07-08 13:15:00,65.88,65.89,65.88,65.89,113190.0,55.4044,55.4128,55.4044,55.4128,113190.0
2019-07-08 13:20:00,65.89,65.89,65.88,65.88,28637.0,55.4128,55.4128,55.4044,55.4044,28637.0
2019-07-08 13:25:00,65.88,65.9,65.87,65.89,61280.0,55.4044,55.4212,55.396,55.4128,61280.0
2019-07-08 13:30:00,65.89,65.9,65.88,65.9,10609.0,55.4128,55.4212,55.4044,55.4212,10609.0
2019-07-08 13:35:00,65.9,65.92,65.88,65.88,56649.0,55.4212,55.438,55.4044,55.4044,56649.0
2019-07-08 13:40:00,65.88,65.89,65.85,65.86,105755.0,55.4044,55.4128,55.3792,55.3876,105755.0
2019-07-08 13:45:00,65.87,65.89,65.86,65.88,69894.0,55.396,55.4128,55.3876,55.4044,69894.0
2019-07-08 13:50:00,65.88,65.89,65.87,65.88,25638.0,55.4044,55.4128,55.396,55.4044,25638.0
2019-07-08 13:55:00,65.87,65.88,65.85,65.85,52085.0,55.396,55.4044,55.3792,55.3792,52085.0
2019-07-08 14:00:00,65.85,65.86,65.83,65.84,41073.0,55.3792,55.3876,55.3623,55.3708,41073.0
2019-07-08 14:05:00,65.84,65.85,65.83,65.85,37704.0,55.3708,55.3792,55.3623,55.3792,37704.0
2019-07-08 14:10:00,65.85,65.87,65.84,65.84,47748.0,55.3792,55.396,55.3708,55.3708,47748.0
2019-07-08 14:15:00,65.84,65.84,65.82,65.83,79710.0,55.3708,55.3708,55.3539,55.3623,79710.0
2019-07-08 14:20:00,65.84,65.84,65.8,65.8,111992.0,55.3708,55.3708,55.3371,55.3371,111992.0
2019-07-08 14:25:00,65.8,65.82,65.78,65.82,441706.0,55.3371,55.3539,55.3203,55.3539,441706.0
2019-07-08 14:30:00,65.82,65.84,65.82,65.83,94213.0,55.3539,55.3708,55.3539,55.3623,94213.0
2019-07-08 14:35:00,65.83,65.83,65.81,65.82,79128.0,55.3623,55.3623,55.3455,55.3539,79128.0
2019-07-08 14:40:00,65.83,65.83,65.81,65.82,89815.0,55.3623,55.3623,55.3455,55.3539,89815.0
2019-07-08 14:45:00,65.81,65.83,65.81,65.82,50103.0,55.3455,55.3623,55.3455,55.3539,50103.0
2019-07-08 14:50:00,65.81,65.82,65.77,65.78,75858.0,55.3455,55.3539,55.3119,55.3203,75858.0
2019-07-08 14:55:00,65.78,65.8,65.77,65.78,43317.0,55.3203,55.3371,55.3119,55.3203,43317.0
2019-07-08 15:00:00,65.78,65.79,65.76,65.78,92584.0,55.3203,55.3287,55.3035,55.3203,92584.0
2019-07-08 15:05:00,65.77,65.78,65.76,65.78,109431.0,55.3119,55.3203,55.3035,55.3203,109431.0
2019-07-08 15:10:00,65.78,65.8,65.77,65.8,82010.0,55.3203,55.3371,55.3119,55.3371,82010.0
2019-07-08 15:15:00,65.8,65.82,65.78,65.79,100792.0,55.3371,55.3539,55.3203,55.3287,100792.0
2019-07-08 15:20:00,65.79,65.79,65.77,65.78,57645.0,55.3287,55.3287,55.3119,55.3203,57645.0
2019-07-08 15:25:00,65.78,65.8,65.77,65.79,50481.0,55.3203,55.3371,55.3119,55.3287,50481.0
2019-07-08 15:30:00,65.8,65.83,65.79,65.8,171819.0,55.3371,55.3623,55.3287,55.3371,171819.0
2019-07-08 15:35:00,65.81,65.83,65.81,65.83,67924.0,55.3455,55.3623,55.3455,55.3623,67924.0
2019-07-08 15:40:00,65.83,65.83,65.81,65.82,65141.0,55.3623,55.3623,55.3455,55.3539,65141.0
2019-07-08 15:45:00,65.83,65.84,65.82,65.84,206639.0,55.3623,55.3708,55.3539,55.3708,206639.0
2019-07-08 15:50:00,65.84,65.84,65.81,65.82,413515.0,55.3708,55.3708,55.3455,55.3539,413515.0
2019-07-08 15:55:00,65.81,65.83,65.8,65.82,1325874.0,55.3455,55.3623,55.3371,55.3539,1325874.0
2019-07-09 09:30:00,65.33,65.39,65.3,65.37,405521.0,54.9418,54.9923,54.9166,54.9755,405521.0
2019-07-09 09:35:00,65.37,65.42,65.37,65.38,547556.0,54.9755,55.0175,54.9755,54.9839,547556.0
2019-07-09 09:40:00,65.39,65.39,65.35,65.38,407878.0,54.9923,54.9923,54.9587,54.9839,407878.0
2019-07-09 09:45:00,65.38,65.41,65.37,65.4,386961.0,54.9839,55.0091,54.9755,55.0007,386961.0
2019-07-09 09:50:00,65.4,65.41,65.38,65.39,112330.0,55.0007,55.0091,54.9839,54.9923,112330.0
2019-07-09 09:55:00,65.4,65.44,65.39,65.43,415659.0,55.0007,55.0344,54.9923,55.0259,415659.0
2019-07-09 10:00:00,65.43,65.46,65.43,65.45,166079.0,55.0259,55.0512,55.0259,55.0428,166079.0
2019-07-09 10:05:00,65.45,65.46,65.43,65.45,135474.0,55.0428,55.0512,55.0259,55.0428,135474.0
2019-07-09 10:10:00,65.45,65.47,65.45,65.45,119534.0,55.0428,55.0596,55.0428,55.0428,119534.0
2019-07-09 10:15:00,65.44,65.46,65.42,65.44,230194.0,55.0344,55.0512,55.0175,55.0344,230194.0
2019-07-09 10:20:00,65.43,65.45,65.42,65.43,230455.0,55.0259,55.0428,55.0175,55.0259,230455.0
2019-07-09 10:25:00,65.44,65.46,65.42,65.42,124466.0,55.0344,55.0512,55.0175,55.0175,124466.0
2019-07-09 10:30:00,65.43,65.45,65.42,65.44,111933.0,55.0259,55.0428,55.0175,55.0344,111933.0
2019-07-09 10:35:00,65.44,65.46,65.43,65.44,67942.0,55.0344,55.0512,55.0259,55.0344,67942.0
2019-07-09 10:40:00,65.44,65.45,65.42,65.44,311927.0,55.0344,55.0428,55.0175,55.0344,311927.0
2019-07-09 10:45:00,65.44,65.46,65.43,65.45,129984.0,55.0344,55.0512,55.0259,55.0428,129984.0
2019-07-09 10:50:00,65.46,65.47,65.44,65.45,55592.0,55.0512,55.0596,55.0344,55.0428,55592.0
2019-07-09 10:55:00,65.45,65.46,65.44,65.45,61567.0,55.0428,55.0512,55.0344,55.0428,61567.0
2019-07-09 11:00:00,65.44,65.47,65.43,65.47,76545.0,55.0344,55.0596,55.0259,55.0596,76545.0
2019-07-09 11:05:00,65.47,65.49,65.46,65.48,90585.0,55.0596,55.0764,55.0512,55.068,90585.0
2019-07-09 11:10:00,65.47,65.48,65.46,65.48,132909.0,55.0596,55.068,55.0512,55.068,132909.0
2019-07-09 11:15:00,65.47,65.49,65.46,65.49,96901.0,55.0596,55.0764,55.0512,55.0764,96901.0
2019-07-09 11:20:00,65.49,65.5,65.46,65.47,30368.0,55.0764,55.0848,55.0512,55.0596,30368.0
2019-07-09 11:25:00,65.47,65.48,65.43,65.44,35974.0,55.0596,55.068,55.0259,55.0344,35974.0
2019-07-09 11:30:00,65.44,65.48,65.44,65.46,76074.0,55.0344,55.068,55.0344,55.0512,76074.0
2019-07-09 11:35:00,65.45,65.48,65.44,65.48,39262.0,55.0428,55.068,55.0344,55.068,39262.0
2019-07-09 11:40:00,65.48,65.48,65.45,65.47,68793.0,55.068,55.068,55.0428,55.0596,68793.0
2019-07-09 11:45:00,65.46,65.46,65.45,65.45,108221.0,55.0512,55.0512,55.0428,55.0428,108221.0
2019-07-09 11:50:00,65.45,65.47,65.44,65.47,141417.0,55.0428,55.0596,55.0344,55.0596,141417.0
2019-07-09 11:55:00,65.47,65.49,65.47,65.48,32554.0,55.0596,55.0764,55.0596,55.068,32554.0
2019-07-09 12:00:00,65.48,65.49,65.47,65.48,77749.0,55.068,55.0764,55.0596,55.068,77749.0
2019-07-09 12:05:00,65.48,65.5,65.47,65.47,21436.0,55.068,55.0848,55.0596,55.0596,21436.0
2019-07-09 12:10:00,65.48,65.5,65.47,65.48,44950.0,55.068,55.0848,55.0596,55.068,44950.0
2019-07-09 12:15:00,65.49,65.49,65.46,65.48,28617.0,55.0764,55.0764,55.0512,55.068,28617.0
2019-07-09 12:20:00,65.47,65.48,65.44,65.44,71612.0,55.0596,55.068,55.0344,55.0344,71612.0
2019-07-09 12:25:00,65.45,65.45,65.42,65.44,203407.0,55.0428,55.0428,55.0175,55.0344,203407.0
2019-07-09 12:30:00,65.44,65.46,65.43,65.44,75050.0,55.0344,55.0512,55.0259,55.0344,75050.0
2019-07-09 12:35:00,65.45,65.47,65.44,65.47,49905.0,55.0428,55.0596,55.0344,55.0596,49905.0
2019-07-09 12:40:00,65.48,65.48,65.45,65.45,42251.0,55.068,55.068,55.0428,55.0428,42251.0
2019-07-09 12:45:00,65.46,65.47,65.45,65.47,36065.0,55.0512,55.0596,55.0428,55.0596,36065.0
2019-07-09 12:50:00,65.47,65.48,65.46,65.48,31544.0,55.0596,55.068,55.0512,55.068,31544.0
2019-07-09 12:55:00,65.48,65.49,65.47,65.47,304138.0,55.068,55.0764,55.0596,55.0596,304138.0
2019-07-09 13:00:00,65.47,65.48,65.46,65.46,69100.0,55.0596,55.068,55.0512,55.0512,69100.0
2019-07-09 13:05:00,65.46,65.5,65.45,65.48,94737.0,55.0512,55.0848,55.0428,55.068,94737.0
2019-07-09 13:10:00,65.48,65.5,65.48,65.49,47236.0,55.068,55.0848,55.068,55.0764,47236.0
2019-07-09 13:15:00,65.5,65.5,65.48,65.5,68883.0,55.0848,55.0848,55.068,55.0848,68883.0
2019-07-09 13:20:00,65.5,65.51,65.49,65.5,54870.0,55.0848,55.0932,55.0764,55.0848,54870.0
2019-07-09 13:25:00,65.5,65.51,65.48,65.5,44186.0,55.0848,55.0932,55.068,55.0848,44186.0
2019-07-09 13:30:00,65.5,65.5,65.49,65.5,37887.0,55.0848,55.0848,55.0764,55.0848,37887.0
2019-07-09 13:35:00,65.5,65.5,65.49,65.5,12395.0,55.0848,55.0848,55.0764,55.0848,12395.0
2019-07-09 13:40:00,65.49,65.5,65.48,65.48,37049.0,55.0764,55.0848,55.068,55.068,37049.0
2019-07-09 13:45:00,65.48,65.49,65.47,65.48,85976.0,55.068,55.0764,55.0596,55.068,85976.0
2019-07-09 13:50:00,65.48,65.48,65.46,65.47,57310.0,55.068,55.068,55.0512,55.0596,57310.0
2019-07-09 13:55:00,65.47,65.49,65.47,65.48,36750.0,55.0596,55.0764,55.0596,55.068,36750.0
2019-07-09 14:00:00,65.48,65.5,65.46,65.46,59169.0,55.068,55.0848,55.0512,55.0512,59169.0
2019-07-09 14:05:00,65.46,65.47,65.46,65.47,29746.0,55.0512,55.0596,55.0512,55.0596,29746.0
2019-07-09 14:10:00,65.47,65.49,65.47,65.48,33848.0,55.0596,55.0764,55.0596,55.068,33848.0
2019-07-09 14:15:00,65.48,65.5,65.48,65.5,67501.0,55.068,55.0848,55.068,55.0848,67501.0
2019-07-09 14:20:00,65.5,65.5,65.49,65.49,48220.0,55.0848,55.0848,55.0764,55.0764,48220.0
2019-07-09 14:25:00,65.49,65.5,65.48,65.48,26928.0,55.0764,55.0848,55.068,55.068,26928.0
2019-07-09 14:30:00,65.48,65.49,65.48,65.48,26144.0,55.068,55.0764,55.068,55.068,26144.0
2019-07-09 14:35:00,65.48,65.49,65.48,65.48,43151.0,55.068,55.0764,55.068,55.068,43151.0
2019-07-09 14:40:00,65.48,65.51,65.48,65.51,66838.0,55.068,55.0932,55.068,55.0932,66838.0
2019-07-09 14:45:00,65.51,65.51,65.49,65.49,26631.0,55.0932,55.0932,55.0764,55.0764,26631.0
2019-07-09 14:50:00,65.5,65.5,65.49,65.5,21278.0,55.0848,55.0848,55.0764,55.0848,21278.0
2019-07-09 14:55:00,65.5,65.5,65.49,65.5,29201.0,55.0848,55.0848,55.0764,55.0848,29201.0
2019-07-09 15:00:00,65.49,65.5,65.48,65.5,137442.0,55.0764,55.0848,55.068,55.0848,137442.0
2019-07-09 15:05:00,65.5,65.5,65.47,65.48,85284.0,55.0848,55.0848,55.0596,55.068,85284.0
2019-07-09 15:10:00,65.48,65.48,65.45,65.45,57622.0,55.068,55.068,55.0428,55.0428,57622.0
2019-07-09 15:15:00,65.45,65.47,65.45,65.46,38586.0,55.0428,55.0596,55.0428,55.0512,38586.0
2019-07-09 15:20:00,65.45,65.46,65.44,65.44,41680.0,55.0428,55.0512,55.0344,55.0344,41680.0
2019-07-09 15:25:00,65.44,65.46,65.43,65.45,68613.0,55.0344,55.0512,55.0259,55.0428,68613.0
2019-07-09 15:30:00,65.45,65.47,65.45,65.47,62832.0,55.0428,55.0596,55.0428,55.0596,62832.0
2019-07-09 15:35:00,65.47,65.48,65.46,65.47,119016.0,55.0596,55.068,55.0512,55.0596,119016.0
2019-07-09 15:40:00,65.47,65.49,65.46,65.48,88251.0,55.0596,55.0764,55.0512,55.068,88251.0
2019-07-09 15:45:00,65.48,65.5,65.47,65.49,462173.0,55.068,55.0848,55.0596,55.0764,462173.0
2019-07-09 15:50:00,65.49,65.54,65.49,65.53,788345.0,55.0764,55.1185,55.0764,55.11,788345.0
2019-07-09 15:55:00,65.53,65.53,65.48,65.49,1151967.0,55.11,55.11,55.068,55.0764,1151967.0
2019-07-10 09:30:00,65.82,65.91,65.8,65.88,519549.0,55.3539,55.4296,55.3371,55.4044,519549.0
2019-07-10 09:35:00,65.88,65.91,65.87,65.87,369346.0,55.4044,55.4296,55.396,55.396,369346.0
2019-07-10 09:40:00,65.87,65.89,65.85,65.87,146339.0,55.396,55.4128,55.3792,55.396,146339.0
2019-07-10 09:45:00,65.87,65.93,65.85,65.91,216356.0,55.396,55.4464,55.3792,55.4296,216356.0
2019-07-10 09:50:00,65.9,65.91,65.88,65.9,130323.0,55.4212,55.4296,55.4044,55.4212,130323.0
2019-07-10 09:55:00,65.89,65.89,65.85,65.86,543093.0,55.4128,55.4128,55.3792,55.3876,543093.0
2019-07-10 10:00:00,65.87,65.87,65.82,65.83,317856.0,55.396,55.396,55.3539,55.3623,317856.0
2019-07-10 10:05:00,65.82,65.86,65.8,65.84,114528.0,55.3539,55.3876,55.3371,55.3708,114528.0
2019-07-10 10:10:00,65.84,65.85,65.82,65.84,78957.0,55.3708,55.3792,55.3539,55.3708,78957.0
2019-07-10 10:15:00,65.84,65.86,65.79,65.82,108175.0,55.3708,55.3876,55.3287,55.3539,108175.0
2019-07-10 10:20:00,65.82,65.84,65.77,65.78,75208.0,55.3539,55.3708,55.3119,55.3203,75208.0
2019-07-10 10:25:00,65.79,65.8,65.73,65.74,58910.0,55.3287,55.3371,55.2782,55.2867,58910.0
2019-07-10 10:30:00,65.74,65.77,65.73,65.76,61219.0,55.2867,55.3119,55.2782,55.3035,61219.0
2019-07-10 10:35:00,65.76,65.81,65.72,65.8,179956.0,55.3035,55.3455,55.2698,55.3371,179956.0
2019-07-10 10:40:00,65.79,65.79,65.72,65.76,92089.0,55.3287,55.3287,55.2698,55.3035,92089.0
2019-07-10 10:45:00,65.76,65.82,65.75,65.77,78601.0,55.3035,55.3539,55.2951,55.3119,78601.0
2019-07-10 10:50:00,65.77,65.77,65.68,65.69,80005.0,55.3119,55.3119,55.2362,55.2446,80005.0
2019-07-10 10:55:00,65.68,65.71,65.64,65.66,2267193.0,55.2362,55.2614,55.2026,55.2194,2267193.0
2019-07-10 11:00:00,65.66,65.67,65.62,65.65,66760.0,55.2194,55.2278,55.1857,55.211,66760.0
2019-07-10 11:05:00,65.66,65.66,65.63,65.64,266567.0,55.2194,55.2194,55.1941,55.2026,266567.0
2019-07-10 11:10:00,65.63,65.66,65.62,65.66,415649.0,55.1941,55.2194,55.1857,55.2194,415649.0
2019-07-10 11:15:00,65.66,65.66,65.62,65.63,476944.0,55.2194,55.2194,55.1857,55.1941,476944.0
2019-07-10 11:20:00,65.63,65.67,65.62,65.63,333059.0,55.1941,55.2278,55.1857,55.1941,333059.0
2019-07-10 11:25:00,65.63,65.67,65.62,65.64,60171.0,55.1941,55.2278,55.1857,55.2026,60171.0
2019-07-10 11:30:00,65.64,65.68,65.63,65.68,64061.0,55.2026,55.2362,55.1941,55.2362,64061.0
2019-07-10 11:35:00,65.67,65.71,65.65,65.69,109664.0,55.2278,55.2614,55.211,55.2446,109664.0
2019-07-10 11:40:00,65.69,65.72,65.68,65.72,106298.0,55.2446,55.2698,55.2362,55.2698,106298.0
2019-07-10 11:45:00,65.73,65.76,65.72,65.73,185272.0,55.2782,55.3035,55.2698,55.2782,185272.0
2019-07-10 11:50:00,65.74,65.75,65.72,65.75,26356.0,55.2867,55.2951,55.2698,55.2951,26356.0
2019-07-10 11:55:00,65.75,65.76,65.73,65.75,54260.0,55.2951,55.3035,55.2782,55.2951,54260.0
2019-07-10 12:00:00,65.76,65.76,65.73,65.74,54313.0,55.3035,55.3035,55.2782,55.2867,54313.0
2019-07-10 12:05:00,65.73,65.79,65.73,65.77,84375.0,55.2782,55.3287,55.2782,55.3119,84375.0
2019-07-10 12:10:00,65.76,65.76,65.74,65.74,36105.0,55.3035,55.3035,55.2867,55.2867,36105.0
2019-07-10 12:15:00,65.74,65.76,65.73,65.75,152991.0,55.2867,55.3035,55.2782,55.2951,152991.0
2019-07-10 12:20:00,65.75,65.75,65.7,65.7,29113.0,55.2951,55.2951,55.253,55.253,29113.0
2019-07-10 12:25:00,65.71,65.72,65.69,65.72,137934.0,55.2614,55.2698,55.2446,55.2698,137934.0
2019-07-10 12:30:00,65.73,65.75,65.72,65.75,23666.0,55.2782,55.2951,55.2698,55.2951,23666.0
2019-07-10 12:35:00,65.75,65.76,65.73,65.73,89328.0,55.2951,55.3035,55.2782,55.2782,89328.0
2019-07-10 12:40:00,65.74,65.75,65.72,65.75,73006.0,55.2867,55.2951,55.2698,55.2951,73006.0
2019-07-10 12:45:00,65.75,65.75,65.72,65.73,93729.0,55.2951,55.2951,55.2698,55.2782,93729.0
2019-07-10 12:50:00,65.73,65.75,65.73,65.73,27565.0,55.2782,55.2951,55.2782,55.2782,27565.0
2019-07-10 12:55:00,65.73,65.77,65.73,65.76,110992.0,55.2782,55.3119,55.2782,55.3035,110992.0
2019-07-10 13:00:00,65.77,65.78,65.73,65.74,38344.0,55.3119,55.3203,55.2782,55.2867,38344.0
2019-07-10 13:05:00,65.74,65.75,65.72,65.74,32438.0,55.2867,55.2951,55.2698,55.2867,32438.0
2019-07-10 13:10:00,65.74,65.74,65.73,65.74,20355.0,55.2867,55.2867,55.2782,55.2867,20355.0
2019-07-10 13:15:00,65.74,65.75,65.72,65.74,75734.0,55.2867,55.2951,55.2698,55.2867,75734.0
2019-07-10 13:20:00,65.74,65.75,65.74,65.75,47129.0,55.2867,55.2951,55.2867,55.2951,47129.0
2019-07-10 13:25:00,65.74,65.75,65.74,65.74,12084.0,55.2867,55.2951,55.2867,55.2867,12084.0
2019-07-10 13:30:00,65.75,65.77,65.74,65.76,69591.0,55.2951,55.3119,55.2867,55.3035,69591.0
2019-07-10 13:35:00,65.75,65.78,65.75,65.78,47486.0,55.2951,55.3203,55.2951,55.3203,47486.0
2019-07-10 13:40:00,65.77,65.79,65.76,65.78,52927.0,55.3119,55.3287,55.3035,55.3203,52927.0
2019-07-10 13:45:00,65.78,65.78,65.77,65.78,26382.0,55.3203,55.3203,55.3119,55.3203,26382.0
2019-07-10 13:50:00,65.77,65.78,65.76,65.78,25043.0,55.3119,55.3203,55.3035,55.3203,25043.0
2019-07-10 13:55:00,65.78,65.78,65.76,65.76,69573.0,55.3203,55.3203,55.3035,55.3035,69573.0
2019-07-10 14:00:00,65.77,65.82,65.77,65.81,171022.0,55.3119,55.3539,55.3119,55.3455,171022.0
2019-07-10 14:05:00,65.81,65.81,65.77,65.78,150199.0,55.3455,55.3455,55.3119,55.3203,150199.0
2019-07-10 14:10:00,65.78,65.8,65.76,65.77,45076.0,55.3203,55.3371,55.3035,55.3119,45076.0
2019-07-10 14:15:00,65.76,65.76,65.74,65.74,23558.0,55.3035,55.3035,55.2867,55.2867,23558.0
2019-07-10 14:20:00,65.74,65.75,65.71,65.72,60609.0,55.2867,55.2951,55.2614,55.2698,60609.0
2019-07-10 14:25:00,65.72,65.73,65.7,65.71,36520.0,55.2698,55.2782,55.253,55.2614,36520.0
2019-07-10 14:30:00,65.71,65.73,65.7,65.72,39714.0,55.2614,55.2782,55.253,55.2698,39714.0
2019-07-10 14:35:00,65.72,65.74,65.71,65.71,245009.0,55.2698,55.2867,55.2614,55.2614,245009.0
2019-07-10 14:40:00,65.72,65.73,65.71,65.72,104538.0,55.2698,55.2782,55.2614,55.2698,104538.0
2019-07-10 14:45:00,65.72,65.72,65.69,65.7,97558.0,55.2698,55.2698,55.2446,55.253,97558.0
2019-07-10 14:50:00,65.7,65.71,65.69,65.71,55502.0,55.253,55.2614,55.2446,55.2614,55502.0
2019-07-10 14:55:00,65.7,65.73,65.7,65.72,21876.0,55.253,55.2782,55.253,55.2698,21876.0
2019-07-10 15:00:00,65.73,65.74,65.7,65.72,106201.0,55.2782,55.2867,55.253,55.2698,106201.0
2019-07-10 15:05:00,65.72,65.75,65.71,65.75,37223.0,55.2698,55.2951,55.2614,55.2951,37223.0
2019-07-10 15:10:00,65.75,65.76,65.74,65.76,123910.0,55.2951,55.3035,55.2867,55.3035,123910.0
2019-07-10 15:15:00,65.76,65.77,65.73,65.74,149028.0,55.3035,55.3119,55.2782,55.2867,149028.0
2019-07-10 15:20:00,65.74,65.74,65.72,65.73,101278.0,55.2867,55.2867,55.2698,55.2782,101278.0
2019-07-10 15:25:00,65.74,65.75,65.73,65.73,62077.0,55.2867,55.2951,55.2782,55.2782,62077.0
2019-07-10 15:30:00,65.74,65.76,65.73,65.76,122788.0,55.2867,55.3035,55.2782,55.3035,122788.0
2019-07-10 15:35:00,65.76,65.76,65.72,65.73,94578.0,55.3035,55.3035,55.2698,55.2782,94578.0
2019-07-10 15:40:00,65.73,65.74,65.71,65.74,97514.0,55.2782,55.2867,55.2614,55.2867,97514.0
2019-07-10 15:45:00,65.73,65.74,65.72,65.72,213093.0,55.2782,55.2867,55.2698,55.2698,213093.0
2019-07-10 15:50:00,65.72,65.74,65.71,65.73,494810.0,55.2698,55.2867,55.2614,55.2782,494810.0
2019-07-10 15:55:00,65.73,65.74,65.69,65.72,1361632.0,55.2782,55.2867,55.2446,55.2698,1361632.0
2019-07-11 09:30:00,65.87,65.88,65.83,65.85,350844.0,55.396,55.4044,55.3623,55.3792,350844.0
2019-07-11 09:35:00,65.84,65.86,65.82,65.85,96237.0,55.3708,55.3876,55.3539,55.3792,96237.0
2019-07-11 09:40:00,65.85,65.87,65.82,65.87,304533.0,55.3792,55.396,55.3539,55.396,304533.0
2019-07-11 09:45:00,65.86,65.9,65.85,65.86,128544.0,55.3876,55.4212,55.3792,55.3876,128544.0
2019-07-11 09:50:00,65.87,65.87,65.81,65.83,86903.0,55.396,55.396,55.3455,55.3623,86903.0
2019-07-11 09:55:00,65.83,65.87,65.82,65.86,40973.0,55.3623,55.396,55.3539,55.3876,40973.0
2019-07-11 10:00:00,65.86,65.86,65.79,65.79,103218.0,55.3876,55.3876,55.3287,55.3287,103218.0
2019-07-11 10:05:00,65.79,65.8,65.74,65.75,147536.0,55.3287,55.3371,55.2867,55.2951,147536.0
2019-07-11 10:10:00,65.76,65.77,65.73,65.76,140978.0,55.3035,55.3119,55.2782,55.3035,140978.0
2019-07-11 10:15:00,65.76,65.76,65.71,65.71,60410.0,55.3035,55.3035,55.2614,55.2614,60410.0
2019-07-11 10:20:00,65.71,65.73,65.7,65.72,65725.0,55.2614,55.2782,55.253,55.2698,65725.0
2019-07-11 10:25:00,65.72,65.72,65.68,65.7,105680.0,55.2698,55.2698,55.2362,55.253,105680.0
2019-07-11 10:30:00,65.7,65.7,65.59,65.59,183963.0,55.253,55.253,55.1605,55.1605,183963.0
2019-07-11 10:35:00,65.59,65.62,65.57,65.58,71719.0,55.1605,55.1857,55.1437,55.1521,71719.0
2019-07-11 10:40:00,65.58,65.62,65.57,65.59,107723.0,55.1521,55.1857,55.1437,55.1605,107723.0
2019-07-11 10:45:00,65.58,65.62,65.58,65.62,91276.0,55.1521,55.1857,55.1521,55.1857,91276.0
2019-07-11 10:50:00,65.63,65.65,65.6,65.63,206666.0,55.1941,55.211,55.1689,55.1941,206666.0
2019-07-11 10:55:00,65.63,65.64,65.58,65.59,118011.0,55.1941,55.2026,55.1521,55.1605,118011.0
2019-07-11 11:00:00,65.59,65.61,65.57,65.6,93837.0,55.1605,55.1773,55.1437,55.1689,93837.0
2019-07-11 11:05:00,65.6,65.62,65.58,65.62,71260.0,55.1689,55.1857,55.1521,55.1857,71260.0
2019-07-11 11:10:00,65.61,65.65,65.61,65.65,88169.0,55.1773,55.211,55.1773,55.211,88169.0
2019-07-11 11:15:00,65.65,65.69,65.64,65.66,84312.0,55.211,55.2446,55.2026,55.2194,84312.0
2019-07-11 11:20:00,65.67,65.69,65.66,65.68,84137.0,55.2278,55.2446,55.2194,55.2362,84137.0
2019-07-11 11:25:00,65.68,65.69,65.67,65.67,308874.0,55.2362,55.2446,55.2278,55.2278,308874.0
2019-07-11 11:30:00,65.66,65.69,65.65,65.68,280190.0,55.2194,55.2446,55.211,55.2362,280190.0
2019-07-11 11:35:00,65.68,65.7,65.67,65.69,51910.0,55.2362,55.253,55.2278,55.2446,51910.0
2019-07-11 11:40:00,65.7,65.7,65.66,65.69,54994.0,55.253,55.253,55.2194,55.2446,54994.0
2019-07-11 11:45:00,65.69,65.71,65.68,65.71,114531.0,55.2446,55.2614,55.2362,55.2614,114531.0
2019-07-11 11:50:00,65.71,65.73,65.7,65.72,94728.0,55.2614,55.2782,55.253,55.2698,94728.0
2019-07-11 11:55:00,65.72,65.74,65.71,65.73,89323.0,55.2698,55.2867,55.2614,55.2782,89323.0
2019-07-11 12:00:00,65.73,65.75,65.72,65.73,42958.0,55.2782,55.2951,55.2698,55.2782,42958.0
2019-07-11 12:05:00,65.73,65.75,65.73,65.73,101365.0,55.2782,55.2951,55.2782,55.2782,101365.0
2019-07-11 12:10:00,65.73,65.74,65.7,65.71,150158.0,55.2782,55.2867,55.253,55.2614,150158.0
2019-07-11 12:15:00,65.71,65.72,65.7,65.7,47019.0,55.2614,55.2698,55.253,55.253,47019.0
2019-07-11 12:20:00,65.7,65.71,65.68,65.71,64899.0,55.253,55.2614,55.2362,55.2614,64899.0
2019-07-11 12:25:00,65.7,65.71,65.68,65.69,124174.0,55.253,55.2614,55.2362,55.2446,124174.0
2019-07-11 12:30:00,65.7,65.71,65.67,65.68,53603.0,55.253,55.2614,55.2278,55.2362,53603.0
2019-07-11 12:35:00,65.68,65.72,65.68,65.72,108277.0,55.2362,55.2698,55.2362,55.2698,108277.0
2019-07-11 12:40:00,65.72,65.73,65.7,65.71,41993.0,55.2698,55.2782,55.253,55.2614,41993.0
2019-07-11 12:45:00,65.71,65.72,65.71,65.72,29062.0,55.2614,55.2698,55.2614,55.2698,29062.0
2019-07-11 12:50:00,65.71,65.72,65.71,65.71,38505.0,55.2614,55.2698,55.2614,55.2614,38505.0
2019-07-11 12:55:00,65.72,65.72,65.7,65.72,48192.0,55.2698,55.2698,55.253,55.2698,48192.0
2019-07-11 13:00:00,65.71,65.73,65.67,65.69,154583.0,55.2614,55.2782,55.2278,55.2446,154583.0
2019-07-11 13:05:00,65.7,65.7,65.66,65.66,143826.0,55.253,55.253,55.2194,55.2194,143826.0
2019-07-11 13:10:00,65.66,65.68,65.66,65.67,46763.0,55.2194,55.2362,55.2194,55.2278,46763.0
2019-07-11 13:15:00,65.68,65.68,65.65,65.66,75879.0,55.2362,55.2362,55.211,55.2194,75879.0
2019-07-11 13:20:00,65.66,65.66,65.63,65.64,67142.0,55.2194,55.2194,55.1941,55.2026,67142.0
2019-07-11 13:25:00,65.64,65.65,65.59,65.61,326796.0,55.2026,55.211,55.1605,55.1773,326796.0
2019-07-11 13:30:00,65.6,65.62,65.59,65.59,515701.0,55.1689,55.1857,55.1605,55.1605,515701.0
2019-07-11 13:35:00,65.59,65.63,65.57,65.62,175089.0,55.1605,55.1941,55.1437,55.1857,175089.0
2019-07-11 13:40:00,65.63,65.63,65.57,65.59,85285.0,55.1941,55.1941,55.1437,55.1605,85285.0
2019-07-11 13:45:00,65.58,65.58,65.55,65.57,106532.0,55.1521,55.1521,55.1269,55.1437,106532.0
2019-07-11 13:50:00,65.58,65.61,65.57,65.6,65988.0,55.1521,55.1773,55.1437,55.1689,65988.0
2019-07-11 13:55:00,65.6,65.61,65.59,65.59,60872.0,55.1689,55.1773,55.1605,55.1605,60872.0
2019-07-11 14:00:00,65.59,65.61,65.58,65.6,39594.0,55.1605,55.1773,55.1521,55.1689,39594.0
2019-07-11 14:05:00,65.61,65.61,65.59,65.6,64123.0,55.1773,55.1773,55.1605,55.1689,64123.0
2019-07-11 14:10:00,65.6,65.61,65.59,65.6,60823.0,55.1689,55.1773,55.1605,55.1689,60823.0
2019-07-11 14:15:00,65.61,65.61,65.58,65.58,28738.0,55.1773,55.1773,55.1521,55.1521,28738.0
2019-07-11 14:20:00,65.59,65.6,65.58,65.58,86572.0,55.1605,55.1689,55.1521,55.1521,86572.0
2019-07-11 14:25:00,65.59,65.6,65.58,65.59,46875.0,55.1605,55.1689,55.1521,55.1605,46875.0
2019-07-11 14:30:00,65.59,65.63,65.59,65.63,191778.0,55.1605,55.1941,55.1605,55.1941,191778.0
2019-07-11 14:35:00,65.62,65.63,65.61,65.63,122866.0,55.1857,55.1941,55.1773,55.1941,122866.0
2019-07-11 14:40:00,65.63,65.66,65.62,65.66,145711.0,55.1941,55.2194,55.1857,55.2194,145711.0
2019-07-11 14:45:00,65.65,65.66,65.64,65.65,83403.0,55.211,55.2194,55.2026,55.211,83403.0
2019-07-11 14:50:00,65.65,65.65,65.64,65.65,72404.0,55.211,55.211,55.2026,55.211,72404.0
2019-07-11 14:55:00,65.64,65.66,65.64,65.65,105598.0,55.2026,55.2194,55.2026,55.211,105598.0
2019-07-11 15:00:00,65.66,65.67,65.65,65.67,360753.0,55.2194,55.2278,55.211,55.2278,360753.0
2019-07-11 15:05:00,65.67,65.67,65.66,65.67,353196.0,55.2278,55.2278,55.2194,55.2278,353196.0
2019-07-11 15:10:00,65.67,65.67,65.65,65.66,389878.0,55.2278,55.2278,55.211,55.2194,389878.0
2019-07-11 15:15:00,65.66,65.67,65.66,65.67,100506.0,55.2194,55.2278,55.2194,55.2278,100506.0
2019-07-11 15:20:00,65.67,65.67,65.65,65.65,129245.0,55.2278,55.2278,55.211,55.211,129245.0
2019-07-11 15:25:00,65.66,65.67,65.65,65.66,253227.0,55.2194,55.2278,55.211,55.2194,253227.0
2019-07-11 15:30:00,65.66,65.69,65.66,65.68,330177.0,55.2194,55.2446,55.2194,55.2362,330177.0
2019-07-11 15:35:00,65.68,65.69,65.68,65.69,116414.0,55.2362,55.2446,55.2362,55.2446,116414.0
2019-07-11 15:40:00,65.68,65.69,65.67,65.67,313128.0,55.2362,55.2446,55.2278,55.2278,313128.0
2019-07-11 15:45:00,65.68,65.7,65.67,65.69,360425.0,55.2362,55.253,55.2278,55.2446,360425.0
2019-07-11 15:50:00,65.7,65.72,65.69,65.71,834686.0,55.253,55.2698,55.2446,55.2614,834686.0
2019-07-11 15:55:00,65.71,65.72,65.69,65.72,1401686.0,55.2614,55.2698,55.2446,55.2698,1401686.0
2019-07-12 09:30:00,65.69,65.7,65.67,65.68,661555.0,55.2446,55.253,55.2278,55.2362,661555.0
2019-07-12 09:35:00,65.68,65.71,65.66,65.7,253998.0,55.2362,55.2614,55.2194,55.253,253998.0
2019-07-12 09:40:00,65.7,65.71,65.67,65.68,167245.0,55.253,55.2614,55.2278,55.2362,167245.0
2019-07-12 09:45:00,65.68,65.71,65.68,65.7,119378.0,55.2362,55.2614,55.2362,55.253,119378.0
2019-07-12 09:50:00,65.71,65.71,65.68,65.69,67308.0,55.2614,55.2614,55.2362,55.2446,67308.0
2019-07-12 09:55:00,65.7,65.71,65.68,65.68,86806.0,55.253,55.2614,55.2362,55.2362,86806.0
2019-07-12 10:00:00,65.69,65.7,65.67,65.7,47114.0,55.2446,55.253,55.2278,55.253,47114.0
2019-07-12 10:05:00,65.69,65.73,65.69,65.72,53389.0,55.2446,55.2782,55.2446,55.2698,53389.0
2019-07-12 10:10:00,65.71,65.72,65.67,65.7,129292.0,55.2614,55.2698,55.2278,55.253,129292.0
2019-07-12 10:15:00,65.69,65.71,65.67,65.68,71034.0,55.2446,55.2614,55.2278,55.2362,71034.0
2019-07-12 10:20:00,65.68,65.69,65.67,65.68,37235.0,55.2362,55.2446,55.2278,55.2362,37235.0
2019-07-12 10:25:00,65.68,65.69,65.66,65.68,29182.0,55.2362,55.2446,55.2194,55.2362,29182.0
2019-07-12 10:30:00,65.68,65.7,65.63,65.64,162758.0,55.2362,55.253,55.1941,55.2026,162758.0
2019-07-12 10:35:00,65.64,65.66,65.62,65.63,56469.0,55.2026,55.2194,55.1857,55.1941,56469.0
2019-07-12 10:40:00,65.63,65.64,65.61,65.62,118503.0,55.1941,55.2026,55.1773,55.1857,118503.0
2019-07-12 10:45:00,65.61,65.63,65.6,65.63,29454.0,55.1773,55.1941,55.1689,55.1941,29454.0
2019-07-12 10:50:00,65.63,65.64,65.6,65.61,117950.0,55.1941,55.2026,55.1689,55.1773,117950.0
2019-07-12 10:55:00,65.61,65.63,65.59,65.62,71238.0,55.1773,55.1941,55.1605,55.1857,71238.0
2019-07-12 11:00:00,65.62,65.63,65.6,65.62,144863.0,55.1857,55.1941,55.1689,55.1857,144863.0
2019-07-12 11:05:00,65.61,65.63,65.6,65.63,129260.0,55.1773,55.1941,55.1689,55.1941,129260.0
2019-07-12 11:10:00,65.62,65.64,65.61,65.63,190004.0,55.1857,55.2026,55.1773,55.1941,190004.0
2019-07-12 11:15:00,65.64,65.7,65.63,65.69,277912.0,55.2026,55.253,55.1941,55.2446,277912.0
2019-07-12 11:20:00,65.68,65.69,65.65,65.68,274369.0,55.2362,55.2446,55.211,55.2362,274369.0
2019-07-12 11:25:00,65.68,65.69,65.66,65.67,400583.0,55.2362,55.2446,55.2194,55.2278,400583.0
2019-07-12 11:30:00,65.67,65.7,65.67,65.68,248549.0,55.2278,55.253,55.2278,55.2362,248549.0
2019-07-12 11:35:00,65.67,65.68,65.65,65.67,284543.0,55.2278,55.2362,55.211,55.2278,284543.0
2019-07-12 11:40:00,65.66,65.67,65.62,65.63,397147.0,55.2194,55.2278,55.1857,55.1941,397147.0
2019-07-12 11:45:00,65.64,65.65,65.62,65.64,210474.0,55.2026,55.211,55.1857,55.2026,210474.0
2019-07-12 11:50:00,65.64,65.64,65.61,65.62,244726.0,55.2026,55.2026,55.1773,55.1857,244726.0
2019-07-12 11:55:00,65.62,65.64,65.61,65.64,240605.0,55.1857,55.2026,55.1773,55.2026,240605.0
2019-07-12 12:00:00,65.63,65.65,65.62,65.65,116263.0,55.1941,55.211,55.1857,55.211,116263.0
2019-07-12 12:05:00,65.66,65.66,65.65,65.66,125289.0,55.2194,55.2194,55.211,55.2194,125289.0
2019-07-12 12:10:00,65.66,65.67,65.65,65.67,125954.0,55.2194,55.2278,55.211,55.2278,125954.0
2019-07-12 12:15:00,65.67,65.68,65.66,65.67,69266.0,55.2278,55.2362,55.2194,55.2278,69266.0
2019-07-12 12:20:00,65.67,65.68,65.65,65.67,78742.0,55.2278,55.2362,55.211,55.2278,78742.0
2019-07-12 12:25:00,65.67,65.68,65.67,65.68,62986.0,55.2278,55.2362,55.2278,55.2362,62986.0
2019-07-12 12:30:00,65.67,65.68,65.67,65.67,236630.0,55.2278,55.2362,55.2278,55.2278,236630.0
2019-07-12 12:35:00,65.67,65.7,65.67,65.69,64986.0,55.2278,55.253,55.2278,55.2446,64986.0
2019-07-12 12:40:00,65.69,65.7,65.68,65.69,92020.0,55.2446,55.253,55.2362,55.2446,92020.0
2019-07-12 12:45:00,65.7,65.73,65.69,65.72,101100.0,55.253,55.2782,55.2446,55.2698,101100.0
2019-07-12 12:50:00,65.73,65.73,65.72,65.72,76375.0,55.2782,55.2782,55.2698,55.2698,76375.0
2019-07-12 12:55:00,65.72,65.73,65.72,65.73,49733.0,55.2698,55.2782,55.2698,55.2782,49733.0
2019-07-12 13:00:00,65.72,65.73,65.72,65.72,56783.0,55.2698,55.2782,55.2698,55.2698,56783.0
2019-07-12 13:05:00,65.72,65.73,65.71,65.72,173962.0,55.2698,55.2782,55.2614,55.2698,173962.0
2019-07-12 13:10:00,65.72,65.72,65.7,65.72,77320.0,55.2698,55.2698,55.253,55.2698,77320.0
2019-07-12 13:15:00,65.72,65.72,65.7,65.7,35605.0,55.2698,55.2698,55.253,55.253,35605.0
2019-07-12 13:20:00,65.7,65.71,65.7,65.71,32818.0,55.253,55.2614,55.253,55.2614,32818.0
2019-07-12 13:25:00,65.71,65.71,65.7,65.7,39956.0,55.2614,55.2614,55.253,55.253,39956.0
2019-07-12 13:30:00,65.7,65.71,65.7,65.7,54395.0,55.253,55.2614,55.253,55.253,54395.0
2019-07-12 13:35:00,65.7,65.71,65.68,65.69,42020.0,55.253,55.2614,55.2362,55.2446,42020.0
2019-07-12 13:40:00,65.68,65.69,65.68,65.69,48001.0,55.2362,55.2446,55.2362,55.2446,48001.0
2019-07-12 13:45:00,65.7,65.71,65.69,65.7,30809.0,55.253,55.2614,55.2446,55.253,30809.0
2019-07-12 13:50:00,65.71,65.71,65.7,65.7,38389.0,55.2614,55.2614,55.253,55.253,38389.0
2019-07-12 13:55:00,65.7,65.71,65.69,65.7,49570.0,55.253,55.2614,55.2446,55.253,49570.0
2019-07-12 14:00:00,65.7,65.71,65.69,65.7,42354.0,55.253,55.2614,55.2446,55.253,42354.0
2019-07-12 14:05:00,65.7,65.7,65.68,65.69,23527.0,55.253,55.253,55.2362,55.2446,23527.0
2019-07-12 14:10:00,65.68,65.69,65.68,65.68,35852.0,55.2362,55.2446,55.2362,55.2362,35852.0
2019-07-12 14:15:00,65.69,65.7,65.68,65.69,70091.0,55.2446,55.253,55.2362,55.2446,70091.0
2019-07-12 14:20:00,65.69,65.71,65.69,65.69,46561.0,55.2446,55.2614,55.2446,55.2446,46561.0
2019-07-12 14:25:00,65.7,65.71,65.69,65.7,64175.0,55.253,55.2614,55.2446,55.253,64175.0
2019-07-12 14:30:00,65.71,65.72,65.7,65.72,61004.0,55.2614,55.2698,55.253,55.2698,61004.0
2019-07-12 14:35:00,65.71,65.73,65.71,65.73,495160.0,55.2614,55.2782,55.2614,55.2782,495160.0
2019-07-12 14:40:00,65.72,65.73,65.71,65.73,84030.0,55.2698,55.2782,55.2614,55.2782,84030.0
2019-07-12 14:45:00,65.73,65.74,65.72,65.73,73798.0,55.2782,55.2867,55.2698,55.2782,73798.0
2019-07-12 14:50:00,65.73,65.75,65.73,65.73,302398.0,55.2782,55.2951,55.2782,55.2782,302398.0
2019-07-12 14:55:00,65.73,65.74,65.73,65.73,53960.0,55.2782,55.2867,55.2782,55.2782,53960.0
2019-07-12 15:00:00,65.74,65.74,65.72,65.72,63617.0,55.2867,55.2867,55.2698,55.2698,63617.0
2019-07-12 15:05:00,65.73,65.73,65.72,65.72,227472.0,55.2782,55.2782,55.2698,55.2698,227472.0
2019-07-12 15:10:00,65.72,65.73,65.7,65.7,385040.0,55.2698,55.2782,55.253,55.253,385040.0
2019-07-12 15:15:00,65.7,65.72,65.7,65.71,95891.0,55.253,55.2698,55.253,55.2614,95891.0
2019-07-12 15:20:00,65.72,65.73,65.71,65.72,97172.0,55.2698,55.2782,55.2614,55.2698,97172.0
2019-07-12 15:25:00,65.71,65.73,65.71,65.71,74112.0,55.2614,55.2782,55.2614,55.2614,74112.0
2019-07-12 15:30:00,65.71,65.72,65.7,65.71,88917.0,55.2614,55.2698,55.253,55.2614,88917.0
2019-07-12 15:35:00,65.71,65.74,65.71,65.73,192260.0,55.2614,55.2867,55.2614,55.2782,192260.0
2019-07-12 15:40:00,65.73,65.73,65.71,65.72,187736.0,55.2782,55.2782,55.2614,55.2698,187736.0
2019-07-12 15:45:00,65.72,65.73,65.71,65.72,169968.0,55.2698,55.2782,55.2614,55.2698,169968.0
2019-07-12 15:50:00,65.73,65.74,65.71,65.74,199227.0,55.2782,55.2867,55.2614,55.2867,199227.0
2019-07-12 15:55:00,65.74,65.78,65.74,65.78,1465894.0,55.2867,55.3203,55.2867,55.3203,1465894.0
2019-07-15 09:30:00,65.87,65.9,65.85,65.88,146094.0,55.396,55.4212,55.3792,55.4044,146094.0
2019-07-15 09:35:00,65.87,65.88,65.85,65.86,130181.0,55.396,55.4044,55.3792,55.3876,130181.0
2019-07-15 09:40:00,65.87,65.91,65.86,65.88,57443.0,55.396,55.4296,55.3876,55.4044,57443.0
2019-07-15 09:45:00,65.88,65.88,65.83,65.84,71538.0,55.4044,55.4044,55.3623,55.3708,71538.0
2019-07-15 09:50:00,65.85,65.85,65.8,65.83,129078.0,55.3792,55.3792,55.3371,55.3623,129078.0
2019-07-15 09:55:00,65.82,65.84,65.8,65.84,119033.0,55.3539,55.3708,55.3371,55.3708,119033.0
2019-07-15 10:00:00,65.83,65.86,65.82,65.85,28059.0,55.3623,55.3876,55.3539,55.3792,28059.0
2019-07-15 10:05:00,65.85,65.87,65.84,65.85,71861.0,55.3792,55.396,55.3708,55.3792,71861.0
2019-07-15 10:10:00,65.84,65.86,65.83,65.85,116450.0,55.3708,55.3876,55.3623,55.3792,116450.0
2019-07-15 10:15:00,65.84,65.88,65.84,65.87,127242.0,55.3708,55.4044,55.3708,55.396,127242.0
2019-07-15 10:20:00,65.88,65.91,65.86,65.89,74958.0,55.4044,55.4296,55.3876,55.4128,74958.0
2019-07-15 10:25:00,65.9,65.9,65.88,65.89,50752.0,55.4212,55.4212,55.4044,55.4128,50752.0
2019-07-15 10:30:00,65.89,65.91,65.89,65.89,59609.0,55.4128,55.4296,55.4128,55.4128,59609.0
2019-07-15 10:35:00,65.89,65.91,65.87,65.87,80417.0,55.4128,55.4296,55.396,55.396,80417.0
2019-07-15 10:40:00,65.86,65.86,65.83,65.84,136027.0,55.3876,55.3876,55.3623,55.3708,136027.0
2019-07-15 10:45:00,65.84,65.84,65.8,65.83,82713.0,55.3708,55.3708,55.3371,55.3623,82713.0
2019-07-15 10:50:00,65.83,65.88,65.82,65.88,70616.0,55.3623,55.4044,55.3539,55.4044,70616.0
2019-07-15 10:55:00,65.87,65.88,65.84,65.86,112751.0,55.396,55.4044,55.3708,55.3876,112751.0
2019-07-15 11:00:00,65.86,65.87,65.85,65.86,156314.0,55.3876,55.396,55.3792,55.3876,156314.0
2019-07-15 11:05:00,65.85,65.88,65.84,65.88,143209.0,55.3792,55.4044,55.3708,55.4044,143209.0
2019-07-15 11:10:00,65.88,65.88,65.86,65.87,77397.0,55.4044,55.4044,55.3876,55.396,77397.0
2019-07-15 11:15:00,65.87,65.9,65.87,65.9,62528.0,55.396,55.4212,55.396,55.4212,62528.0
2019-07-15 11:20:00,65.89,65.91,65.89,65.91,105812.0,55.4128,55.4296,55.4128,55.4296,105812.0
2019-07-15 11:25:00,65.91,65.92,65.86,65.86,234669.0,55.4296,55.438,55.3876,55.3876,234669.0
2019-07-15 11:30:00,65.86,65.87,65.81,65.82,326292.0,55.3876,55.396,55.3455,55.3539,326292.0
2019-07-15 11:35:00,65.82,65.84,65.81,65.83,281570.0,55.3539,55.3708,55.3455,55.3623,281570.0
2019-07-15 11:40:00,65.83,65.84,65.82,65.83,151111.0,55.3623,55.3708,55.3539,55.3623,151111.0
2019-07-15 11:45:00,65.82,65.83,65.81,65.81,201141.0,55.3539,55.3623,55.3455,55.3455,201141.0
2019-07-15 11:50:00,65.82,65.83,65.81,65.83,334631.0,55.3539,55.3623,55.3455,55.3623,334631.0
2019-07-15 11:55:00,65.82,65.83,65.81,65.82,80647.0,55.3539,55.3623,55.3455,55.3539,80647.0
2019-07-15 12:00:00,65.82,65.83,65.81,65.83,76653.0,55.3539,55.3623,55.3455,55.3623,76653.0
2019-07-15 12:05:00,65.82,65.83,65.8,65.8,85012.0,55.3539,55.3623,55.3371,55.3371,85012.0
2019-07-15 12:10:00,65.8,65.81,65.8,65.81,35764.0,55.3371,55.3455,55.3371,55.3455,35764.0
2019-07-15 12:15:00,65.81,65.82,65.8,65.82,64642.0,55.3455,55.3539,55.3371,55.3539,64642.0
2019-07-15 12:20:00,65.82,65.83,65.81,65.82,71589.0,55.3539,55.3623,55.3455,55.3539,71589.0
2019-07-15 12:25:00,65.82,65.83,65.82,65.83,58660.0,55.3539,55.3623,55.3539,55.3623,58660.0
2019-07-15 12:30:00,65.83,65.83,65.82,65.83,42134.0,55.3623,55.3623,55.3539,55.3623,42134.0
2019-07-15 12:35:00,65.82,65.83,65.82,65.83,109930.0,55.3539,55.3623,55.3539,55.3623,109930.0
2019-07-15 12:40:00,65.82,65.83,65.8,65.81,90118.0,55.3539,55.3623,55.3371,55.3455,90118.0
2019-07-15 12:45:00,65.81,65.81,65.8,65.81,63260.0,55.3455,55.3455,55.3371,55.3455,63260.0
2019-07-15 12:50:00,65.8,65.81,65.79,65.8,75671.0,55.3371,55.3455,55.3287,55.3371,75671.0
2019-07-15 12:55:00,65.8,65.8,65.79,65.8,35955.0,55.3371,55.3371,55.3287,55.3371,35955.0
2019-07-15 13:00:00,65.8,65.81,65.79,65.81,28850.0,55.3371,55.3455,55.3287,55.3455,28850.0
2019-07-15 13:05:00,65.8,65.81,65.78,65.78,149080.0,55.3371,55.3455,55.3203,55.3203,149080.0
2019-07-15 13:10:00,65.78,65.8,65.78,65.8,101048.0,55.3203,55.3371,55.3203,55.3371,101048.0
2019-07-15 13:15:00,65.8,65.8,65.79,65.8,46757.0,55.3371,55.3371,55.3287,55.3371,46757.0
2019-07-15 13:20:00,65.8,65.8,65.78,65.78,114963.0,55.3371,55.3371,55.3203,55.3203,114963.0
2019-07-15 13:25:00,65.78,65.79,65.77,65.78,202063.0,55.3203,55.3287,55.3119,55.3203,202063.0
2019-07-15 13:30:00,65.78,65.8,65.77,65.79,180623.0,55.3203,55.3371,55.3119,55.3287,180623.0
2019-07-15 13:35:00,65.79,65.8,65.78,65.79,148296.0,55.3287,55.3371,55.3203,55.3287,148296.0
2019-07-15 13:40:00,65.79,65.79,65.77,65.77,169363.0,55.3287,55.3287,55.3119,55.3119,169363.0
2019-07-15 13:45:00,65.78,65.78,65.77,65.77,91755.0,55.3203,55.3203,55.3119,55.3119,91755.0
2019-07-15 13:50:00,65.77,65.78,65.76,65.77,202655.0,55.3119,55.3203,55.3035,55.3119,202655.0
2019-07-15 13:55:00,65.78,65.78,65.77,65.77,99345.0,55.3203,55.3203,55.3119,55.3119,99345.0
2019-07-15 14:00:00,65.78,65.8,65.77,65.78,87042.0,55.3203,55.3371,55.3119,55.3203,87042.0
2019-07-15 14:05:00,65.78,65.79,65.77,65.79,46928.0,55.3203,55.3287,55.3119,55.3287,46928.0
2019-07-15 14:10:00,65.78,65.79,65.78,65.79,52267.0,55.3203,55.3287,55.3203,55.3287,52267.0
2019-07-15 14:15:00,65.79,65.8,65.78,65.8,30114.0,55.3287,55.3371,55.3203,55.3371,30114.0
2019-07-15 14:20:00,65.8,65.81,65.79,65.8,63166.0,55.3371,55.3455,55.3287,55.3371,63166.0
2019-07-15 14:25:00,65.8,65.8,65.79,65.8,18584.0,55.3371,55.3371,55.3287,55.3371,18584.0
2019-07-15 14:30:00,65.8,65.8,65.79,65.8,43174.0,55.3371,55.3371,55.3287,55.3371,43174.0
2019-07-15 14:35:00,65.8,65.8,65.78,65.79,104486.0,55.3371,55.3371,55.3203,55.3287,104486.0
2019-07-15 14:40:00,65.78,65.79,65.78,65.78,90401.0,55.3203,55.3287,55.3203,55.3203,90401.0
2019-07-15 14:45:00,65.78,65.79,65.78,65.78,123259.0,55.3203,55.3287,55.3203,55.3203,123259.0
2019-07-15 14:50:00,65.78,65.79,65.78,65.78,83813.0,55.3203,55.3287,55.3203,55.3203,83813.0
2019-07-15 14:55:00,65.78,65.8,65.78,65.8,44482.0,55.3203,55.3371,55.3203,55.3371,44482.0
2019-07-15 15:00:00,65.8,65.81,65.79,65.81,73335.0,55.3371,55.3455,55.3287,55.3455,73335.0
2019-07-15 15:05:00,65.81,65.81,65.79,65.8,83844.0,55.3455,55.3455,55.3287,55.3371,83844.0
2019-07-15 15:10:00,65.8,65.8,65.78,65.78,86324.0,55.3371,55.3371,55.3203,55.3203,86324.0
2019-07-15 15:15:00,65.78,65.79,65.77,65.78,88954.0,55.3203,55.3287,55.3119,55.3203,88954.0
2019-07-15 15:20:00,65.78,65.8,65.78,65.79,26335.0,55.3203,55.3371,55.3203,55.3287,26335.0
2019-07-15 15:25:00,65.8,65.8,65.78,65.78,28368.0,55.3371,55.3371,55.3203,55.3203,28368.0
2019-07-15 15:30:00,65.79,65.8,65.78,65.78,40922.0,55.3287,55.3371,55.3203,55.3203,40922.0
2019-07-15 15:35:00,65.78,65.79,65.78,65.79,131310.0,55.3203,55.3287,55.3203,55.3287,131310.0
2019-07-15 15:40:00,65.79,65.82,65.79,65.8,237307.0,55.3287,55.3539,55.3287,55.3371,237307.0
2019-07-15 15:45:00,65.8,65.82,65.79,65.81,122361.0,55.3371,55.3539,55.3287,55.3455,122361.0
2019-07-15 15:50:00,65.81,65.83,65.8,65.83,184163.0,55.3455,55.3623,55.3371,55.3623,184163.0
2019-07-15 15:55:00,65.83,65.85,65.8,65.85,710240.0,55.3623,55.3792,55.3371,55.3792,710240.0
2019-07-16 09:30:00,65.67,65.68,65.64,65.67,260168.0,55.2278,55.2362,55.2026,55.2278,260168.0
2019-07-16 09:35:00,65.67,65.69,65.67,65.69,389808.0,55.2278,55.2446,55.2278,55.2446,389808.0
2019-07-16 09:40:00,65.68,65.71,65.68,65.69,379966.0,55.2362,55.2614,55.2362,55.2446,379966.0
2019-07-16 09:45:00,65.69,65.7,65.67,65.68,331812.0,55.2446,55.253,55.2278,55.2362,331812.0
2019-07-16 09:50:00,65.69,65.7,65.67,65.68,170708.0,55.2446,55.253,55.2278,55.2362,170708.0
2019-07-16 09:55:00,65.68,65.69,65.67,65.67,174184.0,55.2362,55.2446,55.2278,55.2278,174184.0
2019-07-16 10:00:00,65.68,65.7,65.66,65.69,225858.0,55.2362,55.253,55.2194,55.2446,225858.0
2019-07-16 10:05:00,65.7,65.71,65.68,65.69,328929.0,55.253,55.2614,55.2362,55.2446,328929.0
2019-07-16 10:10:00,65.7,65.7,65.68,65.68,83311.0,55.253,55.253,55.2362,55.2362,83311.0
2019-07-16 10:15:00,65.69,65.71,65.68,65.69,255070.0,55.2446,55.2614,55.2362,55.2446,255070.0
2019-07-16 10:20:00,65.69,65.75,65.69,65.73,275916.0,55.2446,55.2951,55.2446,55.2782,275916.0
2019-07-16 10:25:00,65.74,65.75,65.72,65.75,145013.0,55.2867,55.2951,55.2698,55.2951,145013.0
2019-07-16 10:30:00,65.75,65.77,65.74,65.76,332953.0,55.2951,55.3119,55.2867,55.3035,332953.0
2019-07-16 10:35:00,65.76,65.78,65.74,65.78,209683.0,55.3035,55.3203,55.2867,55.3203,209683.0
2019-07-16 10:40:00,65.78,65.79,65.76,65.78,630052.0,55.3203,55.3287,55.3035,55.3203,630052.0
2019-07-16 10:45:00,65.77,65.79,65.76,65.77,475021.0,55.3119,55.3287,55.3035,55.3119,475021.0
2019-07-16 10:50:00,65.77,65.78,65.75,65.76,521947.0,55.3119,55.3203,55.2951,55.3035,521947.0
2019-07-16 10:55:00,65.76,65.8,65.75,65.79,761753.0,55.3035,55.3371,55.2951,55.3287,761753.0
2019-07-16 11:00:00,65.78,65.79,65.76,65.77,289263.0,55.3203,55.3287,55.3035,55.3119,289263.0
2019-07-16 11:05:00,65.77,65.78,65.76,65.78,307248.0,55.3119,55.3203,55.3035,55.3203,307248.0
2019-07-16 11:10:00,65.77,65.78,65.75,65.75,163338.0,55.3119,55.3203,55.2951,55.2951,163338.0
2019-07-16 11:15:00,65.75,65.77,65.75,65.76,150996.0,55.2951,55.3119,55.2951,55.3035,150996.0
2019-07-16 11:20:00,65.75,65.75,65.73,65.73,106891.0,55.2951,55.2951,55.2782,55.2782,106891.0
2019-07-16 11:25:00,65.73,65.73,65.69,65.7,226007.0,55.2782,55.2782,55.2446,55.253,226007.0
2019-07-16 11:30:00,65.7,65.73,65.69,65.73,956086.0,55.253,55.2782,55.2446,55.2782,956086.0
2019-07-16 11:35:00,65.73,65.74,65.72,65.73,125378.0,55.2782,55.2867,55.2698,55.2782,125378.0
2019-07-16 11:40:00,65.73,65.73,65.7,65.7,54016.0,55.2782,55.2782,55.253,55.253,54016.0
2019-07-16 11:45:00,65.71,65.72,65.7,65.71,48404.0,55.2614,55.2698,55.253,55.2614,48404.0
2019-07-16 11:50:00,65.7,65.71,65.69,65.71,44977.0,55.253,55.2614,55.2446,55.2614,44977.0
2019-07-16 11:55:00,65.7,65.71,65.64,65.64,31389.0,55.253,55.2614,55.2026,55.2026,31389.0
2019-07-16 12:00:00,65.64,65.65,65.61,65.64,128754.0,55.2026,55.211,55.1773,55.2026,128754.0
2019-07-16 12:05:00,65.63,65.64,65.61,65.62,33000.0,55.1941,55.2026,55.1773,55.1857,33000.0
2019-07-16 12:10:00,65.63,65.63,65.6,65.63,57419.0,55.1941,55.1941,55.1689,55.1941,57419.0
2019-07-16 12:15:00,65.63,65.63,65.58,65.6,140437.0,55.1941,55.1941,55.1521,55.1689,140437.0
2019-07-16 12:20:00,65.59,65.63,65.58,65.62,106767.0,55.1605,55.1941,55.1521,55.1857,106767.0
2019-07-16 12:25:00,65.62,65.63,65.61,65.62,28566.0,55.1857,55.1941,55.1773,55.1857,28566.0
2019-07-16 12:30:00,65.62,65.64,65.61,65.64,167006.0,55.1857,55.2026,55.1773,55.2026,167006.0
2019-07-16 12:35:00,65.64,65.67,65.63,65.66,296038.0,55.2026,55.2278,55.1941,55.2194,296038.0
2019-07-16 12:40:00,65.66,65.67,65.65,65.67,112999.0,55.2194,55.2278,55.211,55.2278,112999.0
2019-07-16 12:45:00,65.66,65.68,65.66,65.67,59766.0,55.2194,55.2362,55.2194,55.2278,59766.0
2019-07-16 12:50:00,65.67,65.67,65.64,65.65,108371.0,55.2278,55.2278,55.2026,55.211,108371.0
2019-07-16 12:55:00,65.64,65.64,65.62,65.64,34694.0,55.2026,55.2026,55.1857,55.2026,34694.0
2019-07-16 13:00:00,65.64,65.7,65.64,65.69,262008.0,55.2026,55.253,55.2026,55.2446,262008.0
2019-07-16 13:05:00,65.68,65.7,65.66,65.67,57160.0,55.2362,55.253,55.2194,55.2278,57160.0
2019-07-16 13:10:00,65.67,65.68,65.66,65.68,50811.0,55.2278,55.2362,55.2194,55.2362,50811.0
2019-07-16 13:15:00,65.68,65.7,65.67,65.68,512819.0,55.2362,55.253,55.2278,55.2362,512819.0
2019-07-16 13:20:00,65.68,65.69,65.66,65.67,82196.0,55.2362,55.2446,55.2194,55.2278,82196.0
2019-07-16 13:25:00,65.67,65.68,65.66,65.66,105817.0,55.2278,55.2362,55.2194,55.2194,105817.0
2019-07-16 13:30:00,65.65,65.65,65.63,65.64,22696.0,55.211,55.211,55.1941,55.2026,22696.0
2019-07-16 13:35:00,65.65,65.65,65.63,65.64,28383.0,55.211,55.211,55.1941,55.2026,28383.0
2019-07-16 13:40:00,65.63,65.64,65.61,65.64,475452.0,55.1941,55.2026,55.1773,55.2026,475452.0
2019-07-16 13:45:00,65.63,65.63,65.6,65.62,227938.0,55.1941,55.1941,55.1689,55.1857,227938.0
2019-07-16 13:50:00,65.61,65.62,65.58,65.58,78764.0,55.1773,55.1857,55.1521,55.1521,78764.0
2019-07-16 13:55:00,65.58,65.59,65.57,65.58,68450.0,55.1521,55.1605,55.1437,55.1521,68450.0
2019-07-16 14:00:00,65.57,65.6,65.57,65.59,83772.0,55.1437,55.1689,55.1437,55.1605,83772.0
2019-07-16 14:05:00,65.59,65.6,65.59,65.59,25786.0,55.1605,55.1689,55.1605,55.1605,25786.0
2019-07-16 14:10:00,65.6,65.6,65.57,65.59,21151.0,55.1689,55.1689,55.1437,55.1605,21151.0
2019-07-16 14:15:00,65.59,65.6,65.56,65.56,17813.0,55.1605,55.1689,55.1353,55.1353,17813.0
2019-07-16 14:20:00,65.56,65.57,65.54,65.57,121626.0,55.1353,55.1437,55.1185,55.1437,121626.0
2019-07-16 14:25:00,65.57,65.57,65.55,65.55,29901.0,55.1437,55.1437,55.1269,55.1269,29901.0
2019-07-16 14:30:00,65.55,65.56,65.54,65.54,86242.0,55.1269,55.1353,55.1185,55.1185,86242.0
2019-07-16 14:35:00,65.54,65.57,65.53,65.55,329109.0,55.1185,55.1437,55.11,55.1269,329109.0
2019-07-16 14:40:00,65.56,65.58,65.55,65.58,42389.0,55.1353,55.1521,55.1269,55.1521,42389.0
2019-07-16 14:45:00,65.58,65.6,65.56,65.59,65086.0,55.1521,55.1689,55.1353,55.1605,65086.0
2019-07-16 14:50:00,65.59,65.62,65.59,65.61,78544.0,55.1605,55.1857,55.1605,55.1773,78544.0
2019-07-16 14:55:00,65.61,65.62,65.59,65.59,176160.0,55.1773,55.1857,55.1605,55.1605,176160.0
2019-07-16 15:00:00,65.59,65.6,65.58,65.59,117501.0,55.1605,55.1689,55.1521,55.1605,117501.0
2019-07-16 15:05:00,65.59,65.6,65.58,65.59,155343.0,55.1605,55.1689,55.1521,55.1605,155343.0
2019-07-16 15:10:00,65.59,65.6,65.58,65.59,69959.0,55.1605,55.1689,55.1521,55.1605,69959.0
2019-07-16 15:15:00,65.59,65.6,65.58,65.6,109577.0,55.1605,55.1689,55.1521,55.1689,109577.0
2019-07-16 15:20:00,65.6,65.61,65.59,65.59,73853.0,55.1689,55.1773,55.1605,55.1605,73853.0
2019-07-16 15:25:00,65.59,65.6,65.58,65.58,20865.0,55.1605,55.1689,55.1521,55.1521,20865.0
2019-07-16 15:30:00,65.58,65.6,65.58,65.59,50595.0,55.1521,55.1689,55.1521,55.1605,50595.0
2019-07-16 15:35:00,65.59,65.6,65.59,65.59,38346.0,55.1605,55.1689,55.1605,55.1605,38346.0
2019-07-16 15:40:00,65.59,65.61,65.58,65.61,173055.0,55.1605,55.1773,55.1521,55.1773,173055.0
2019-07-16 15:45:00,65.61,65.61,65.59,65.61,358273.0,55.1773,55.1773,55.1605,55.1773,358273.0
2019-07-16 15:50:00,65.61,65.62,65.6,65.61,445214.0,55.1773,55.1857,55.1689,55.1773,445214.0
2019-07-16 15:55:00,65.61,65.62,65.56,65.56,1578502.0,55.1773,55.1857,55.1353,55.1353,1578502.0
2019-07-17 09:30:00,65.76,65.76,65.7,65.74,312117.0,55.3035,55.3035,55.253,55.2867,312117.0
2019-07-17 09:35:00,65.74,65.75,65.69,65.74,196639.0,55.2867,55.2951,55.2446,55.2867,196639.0
2019-07-17 09:40:00,65.73,65.76,65.72,65.73,183390.0,55.2782,55.3035,55.2698,55.2782,183390.0
2019-07-17 09:45:00,65.74,65.74,65.7,65.71,136698.0,55.2867,55.2867,55.253,55.2614,136698.0
2019-07-17 09:50:00,65.72,65.75,65.71,65.72,58026.0,55.2698,55.2951,55.2614,55.2698,58026.0
2019-07-17 09:55:00,65.72,65.74,65.71,65.72,43268.0,55.2698,55.2867,55.2614,55.2698,43268.0
2019-07-17 10:00:00,65.73,65.74,65.71,65.73,69510.0,55.2782,55.2867,55.2614,55.2782,69510.0
2019-07-17 10:05:00,65.73,65.75,65.7,65.7,55317.0,55.2782,55.2951,55.253,55.253,55317.0
2019-07-17 10:10:00,65.7,65.72,65.63,65.63,359370.0,55.253,55.2698,55.1941,55.1941,359370.0
2019-07-17 10:15:00,65.63,65.66,65.6,65.62,202384.0,55.1941,55.2194,55.1689,55.1857,202384.0
2019-07-17 10:20:00,65.62,65.66,65.6,65.64,69233.0,55.1857,55.2194,55.1689,55.2026,69233.0
2019-07-17 10:25:00,65.63,65.65,65.62,65.62,62854.0,55.1941,55.211,55.1857,55.1857,62854.0
2019-07-17 10:30:00,65.62,65.63,65.59,65.62,288406.0,55.1857,55.1941,55.1605,55.1857,288406.0
2019-07-17 10:35:00,65.63,65.65,65.61,65.61,148493.0,55.1941,55.211,55.1773,55.1773,148493.0
2019-07-17 10:40:00,65.61,65.63,65.57,65.57,231381.0,55.1773,55.1941,55.1437,55.1437,231381.0
2019-07-17 10:45:00,65.58,65.58,65.53,65.53,136358.0,55.1521,55.1521,55.11,55.11,136358.0
2019-07-17 10:50:00,65.53,65.55,65.49,65.51,138075.0,55.11,55.1269,55.0764,55.0932,138075.0
2019-07-17 10:55:00,65.51,65.58,65.51,65.57,150036.0,55.0932,55.1521,55.0932,55.1437,150036.0
2019-07-17 11:00:00,65.57,65.62,65.57,65.6,396971.0,55.1437,55.1857,55.1437,55.1689,396971.0
2019-07-17 11:05:00,65.61,65.62,65.59,65.62,108793.0,55.1773,55.1857,55.1605,55.1857,108793.0
2019-07-17 11:10:00,65.62,65.64,65.61,65.63,125058.0,55.1857,55.2026,55.1773,55.1941,125058.0
2019-07-17 11:15:00,65.63,65.65,65.62,65.62,118889.0,55.1941,55.211,55.1857,55.1857,118889.0
2019-07-17 11:20:00,65.62,65.63,65.61,65.61,43614.0,55.1857,55.1941,55.1773,55.1773,43614.0
2019-07-17 11:25:00,65.62,65.62,65.57,65.57,168852.0,55.1857,55.1857,55.1437,55.1437,168852.0
2019-07-17 11:30:00,65.57,65.6,65.56,65.58,195314.0,55.1437,55.1689,55.1353,55.1521,195314.0
2019-07-17 11:35:00,65.58,65.6,65.57,65.59,40120.0,55.1521,55.1689,55.1437,55.1605,40120.0
2019-07-17 11:40:00,65.6,65.66,65.6,65.65,108239.0,55.1689,55.2194,55.1689,55.211,108239.0
2019-07-17 11:45:00,65.65,65.67,65.63,65.67,126727.0,55.211,55.2278,55.1941,55.2278,126727.0
2019-07-17 11:50:00,65.67,65.67,65.66,65.67,28018.0,55.2278,55.2278,55.2194,55.2278,28018.0
2019-07-17 11:55:00,65.67,65.68,65.64,65.65,90503.0,55.2278,55.2362,55.2026,55.211,90503.0
2019-07-17 12:00:00,65.64,65.66,65.64,65.65,37210.0,55.2026,55.2194,55.2026,55.211,37210.0
2019-07-17 12:05:00,65.64,65.66,65.64,65.64,74639.0,55.2026,55.2194,55.2026,55.2026,74639.0
2019-07-17 12:10:00,65.64,65.64,65.61,65.62,300239.0,55.2026,55.2026,55.1773,55.1857,300239.0
2019-07-17 12:15:00,65.63,65.63,65.62,65.63,34401.0,55.1941,55.1941,55.1857,55.1941,34401.0
2019-07-17 12:20:00,65.63,65.64,65.6,65.61,82999.0,55.1941,55.2026,55.1689,55.1773,82999.0
2019-07-17 12:25:00,65.61,65.63,65.6,65.63,51046.0,55.1773,55.1941,55.1689,55.1941,51046.0
2019-07-17 12:30:00,65.63,65.64,65.62,65.63,53669.0,55.1941,55.2026,55.1857,55.1941,53669.0
2019-07-17 12:35:00,65.63,65.65,65.62,65.64,77527.0,55.1941,55.211,55.1857,55.2026,77527.0
2019-07-17 12:40:00,65.65,65.65,65.64,65.64,42875.0,55.211,55.211,55.2026,55.2026,42875.0
2019-07-17 12:45:00,65.64,65.64,65.61,65.62,44038.0,55.2026,55.2026,55.1773,55.1857,44038.0
2019-07-17 12:50:00,65.62,65.64,65.61,65.63,84255.0,55.1857,55.2026,55.1773,55.1941,84255.0
2019-07-17 12:55:00,65.64,65.64,65.62,65.63,52856.0,55.2026,55.2026,55.1857,55.1941,52856.0
2019-07-17 13:00:00,65.63,65.63,65.61,65.62,23150.0,55.1941,55.1941,55.1773,55.1857,23150.0
2019-07-17 13:05:00,65.61,65.62,65.61,65.62,18588.0,55.1773,55.1857,55.1773,55.1857,18588.0
2019-07-17 13:10:00,65.62,65.62,65.61,65.61,128218.0,55.1857,55.1857,55.1773,55.1773,128218.0
2019-07-17 13:15:00,65.61,65.62,65.6,65.61,48766.0,55.1773,55.1857,55.1689,55.1773,48766.0
2019-07-17 13:20:00,65.61,65.62,65.59,65.6,85520.0,55.1773,55.1857,55.1605,55.1689,85520.0
2019-07-17 13:25:00,65.6,65.62,65.59,65.61,109774.0,55.1689,55.1857,55.1605,55.1773,109774.0
2019-07-17 13:30:00,65.61,65.62,65.6,65.62,85595.0,55.1773,55.1857,55.1689,55.1857,85595.0
2019-07-17 13:35:00,65.61,65.63,65.6,65.63,824497.0,55.1773,55.1941,55.1689,55.1941,824497.0
2019-07-17 13:40:00,65.62,65.64,65.62,65.64,123444.0,55.1857,55.2026,55.1857,55.2026,123444.0
2019-07-17 13:45:00,65.64,65.64,65.62,65.63,72269.0,55.2026,55.2026,55.1857,55.1941,72269.0
2019-07-17 13:50:00,65.63,65.64,65.63,65.64,562848.0,55.1941,55.2026,55.1941,55.2026,562848.0
2019-07-17 13:55:00,65.63,65.64,65.63,65.64,208153.0,55.1941,55.2026,55.1941,55.2026,208153.0
2019-07-17 14:00:00,65.64,65.64,65.61,65.61,35175.0,55.2026,55.2026,55.1773,55.1773,35175.0
2019-07-17 14:05:00,65.61,65.63,65.6,65.61,102657.0,55.1773,55.1941,55.1689,55.1773,102657.0
2019-07-17 14:10:00,65.61,65.61,65.58,65.58,33357.0,55.1773,55.1773,55.1521,55.1521,33357.0
2019-07-17 14:15:00,65.58,65.59,65.57,65.58,41041.0,55.1521,55.1605,55.1437,55.1521,41041.0
2019-07-17 14:20:00,65.59,65.6,65.58,65.59,79772.0,55.1605,55.1689,55.1521,55.1605,79772.0
2019-07-17 14:25:00,65.59,65.6,65.58,65.59,89578.0,55.1605,55.1689,55.1521,55.1605,89578.0
2019-07-17 14:30:00,65.58,65.59,65.58,65.59,35827.0,55.1521,55.1605,55.1521,55.1605,35827.0
2019-07-17 14:35:00,65.59,65.6,65.58,65.59,27395.0,55.1605,55.1689,55.1521,55.1605,27395.0
2019-07-17 14:40:00,65.59,65.6,65.58,65.58,55420.0,55.1605,55.1689,55.1521,55.1521,55420.0
2019-07-17 14:45:00,65.58,65.59,65.57,65.59,32488.0,55.1521,55.1605,55.1437,55.1605,32488.0
2019-07-17 14:50:00,65.58,65.59,65.56,65.56,59326.0,55.1521,55.1605,55.1353,55.1353,59326.0
2019-07-17 14:55:00,65.57,65.58,65.56,65.58,29337.0,55.1437,55.1521,55.1353,55.1521,29337.0
2019-07-17 15:00:00,65.57,65.58,65.53,65.53,254543.0,55.1437,55.1521,55.11,55.11,254543.0
2019-07-17 15:05:00,65.53,65.56,65.53,65.56,36245.0,55.11,55.1353,55.11,55.1353,36245.0
2019-07-17 15:10:00,65.56,65.57,65.55,65.56,54580.0,55.1353,55.1437,55.1269,55.1353,54580.0
2019-07-17 15:15:00,65.56,65.57,65.55,65.56,128821.0,55.1353,55.1437,55.1269,55.1353,128821.0
2019-07-17 15:20:00,65.57,65.57,65.53,65.53,160401.0,55.1437,55.1437,55.11,55.11,160401.0
2019-07-17 15:25:00,65.53,65.54,65.51,65.52,273781.0,55.11,55.1185,55.0932,55.1016,273781.0
2019-07-17 15:30:00,65.51,65.56,65.51,65.56,300035.0,55.0932,55.1353,55.0932,55.1353,300035.0
2019-07-17 15:35:00,65.56,65.56,65.53,65.55,185518.0,55.1353,55.1353,55.11,55.1269,185518.0
2019-07-17 15:40:00,65.55,65.55,65.54,65.54,143627.0,55.1269,55.1269,55.1185,55.1185,143627.0
2019-07-17 15:45:00,65.54,65.55,65.52,65.54,198327.0,55.1185,55.1269,55.1016,55.1185,198327.0
2019-07-17 15:50:00,65.55,65.55,65.52,65.53,202012.0,55.1269,55.1269,55.1016,55.11,202012.0
2019-07-17 15:55:00,65.52,65.53,65.47,65.48,1448688.0,55.1016,55.11,55.0596,55.068,1448688.0
2019-07-18 09:30:00,65.25,65.29,65.24,65.28,592972.0,54.8746,54.9082,54.8662,54.8998,592972.0
2019-07-18 09:35:00,65.28,65.3,65.28,65.29,212223.0,54.8998,54.9166,54.8998,54.9082,212223.0
2019-07-18 09:40:00,65.29,65.3,65.26,65.29,138442.0,54.9082,54.9166,54.883,54.9082,138442.0
2019-07-18 09:45:00,65.29,65.3,65.28,65.3,99229.0,54.9082,54.9166,54.8998,54.9166,99229.0
2019-07-18 09:50:00,65.29,65.32,65.28,65.32,522300.0,54.9082,54.9334,54.8998,54.9334,522300.0
2019-07-18 09:55:00,65.32,65.35,65.31,65.34,385083.0,54.9334,54.9587,54.925,54.9503,385083.0
2019-07-18 10:00:00,65.34,65.35,65.29,65.3,542895.0,54.9503,54.9587,54.9082,54.9166,542895.0
2019-07-18 10:05:00,65.3,65.36,65.3,65.34,291303.0,54.9166,54.9671,54.9166,54.9503,291303.0
2019-07-18 10:10:00,65.35,65.38,65.34,65.37,127786.0,54.9587,54.9839,54.9503,54.9755,127786.0
2019-07-18 10:15:00,65.37,65.38,65.33,65.34,246544.0,54.9755,54.9839,54.9418,54.9503,246544.0
2019-07-18 10:20:00,65.34,65.37,65.33,65.35,228824.0,54.9503,54.9755,54.9418,54.9587,228824.0
2019-07-18 10:25:00,65.35,65.38,65.33,65.37,193233.0,54.9587,54.9839,54.9418,54.9755,193233.0
2019-07-18 10:30:00,65.36,65.4,65.36,65.37,77461.0,54.9671,55.0007,54.9671,54.9755,77461.0
2019-07-18 10:35:00,65.37,65.38,65.35,65.35,232129.0,54.9755,54.9839,54.9587,54.9587,232129.0
2019-07-18 10:40:00,65.35,65.36,65.34,65.36,63796.0,54.9587,54.9671,54.9503,54.9671,63796.0
2019-07-18 10:45:00,65.36,65.38,65.35,65.36,150826.0,54.9671,54.9839,54.9587,54.9671,150826.0
2019-07-18 10:50:00,65.36,65.37,65.33,65.33,97969.0,54.9671,54.9755,54.9418,54.9418,97969.0
2019-07-18 10:55:00,65.34,65.35,65.32,65.34,194348.0,54.9503,54.9587,54.9334,54.9503,194348.0
2019-07-18 11:00:00,65.34,65.36,65.34,65.35,129085.0,54.9503,54.9671,54.9503,54.9587,129085.0
2019-07-18 11:05:00,65.34,65.36,65.33,65.34,150280.0,54.9503,54.9671,54.9418,54.9503,150280.0
2019-07-18 11:10:00,65.34,65.35,65.32,65.32,133007.0,54.9503,54.9587,54.9334,54.9334,133007.0
2019-07-18 11:15:00,65.32,65.35,65.32,65.33,121221.0,54.9334,54.9587,54.9334,54.9418,121221.0
2019-07-18 11:20:00,65.33,65.34,65.3,65.3,164709.0,54.9418,54.9503,54.9166,54.9166,164709.0
2019-07-18 11:25:00,65.31,65.33,65.28,65.3,602827.0,54.925,54.9418,54.8998,54.9166,602827.0
2019-07-18 11:30:00,65.3,65.31,65.25,65.27,579315.0,54.9166,54.925,54.8746,54.8914,579315.0
2019-07-18 11:35:00,65.27,65.28,65.21,65.23,768954.0,54.8914,54.8998,54.8409,54.8577,768954.0
2019-07-18 11:40:00,65.23,65.23,65.2,65.21,443618.0,54.8577,54.8577,54.8325,54.8409,443618.0
2019-07-18 11:45:00,65.21,65.22,65.18,65.18,191986.0,54.8409,54.8493,54.8157,54.8157,191986.0
2019-07-18 11:50:00,65.18,65.2,65.18,65.2,412890.0,54.8157,54.8325,54.8157,54.8325,412890.0
2019-07-18 11:55:00,65.2,65.22,65.19,65.21,65243.0,54.8325,54.8493,54.8241,54.8409,65243.0
2019-07-18 12:00:00,65.21,65.25,65.21,65.24,194807.0,54.8409,54.8746,54.8409,54.8662,194807.0
2019-07-18 12:05:00,65.25,65.25,65.24,65.25,34835.0,54.8746,54.8746,54.8662,54.8746,34835.0
2019-07-18 12:10:00,65.25,65.26,65.24,65.24,102029.0,54.8746,54.883,54.8662,54.8662,102029.0
2019-07-18 12:15:00,65.25,65.26,65.24,65.26,92198.0,54.8746,54.883,54.8662,54.883,92198.0
2019-07-18 12:20:00,65.26,65.27,65.25,65.27,173776.0,54.883,54.8914,54.8746,54.8914,173776.0
2019-07-18 12:25:00,65.27,65.28,65.26,65.26,184544.0,54.8914,54.8998,54.883,54.883,184544.0
2019-07-18 12:30:00,65.27,65.28,65.26,65.26,67368.0,54.8914,54.8998,54.883,54.883,67368.0
2019-07-18 12:35:00,65.27,65.28,65.26,65.27,100049.0,54.8914,54.8998,54.883,54.8914,100049.0
2019-07-18 12:40:00,65.26,65.28,65.26,65.28,31590.0,54.883,54.8998,54.883,54.8998,31590.0
2019-07-18 12:45:00,65.27,65.29,65.27,65.27,123785.0,54.8914,54.9082,54.8914,54.8914,123785.0
2019-07-18 12:50:00,65.28,65.28,65.26,65.26,42631.0,54.8998,54.8998,54.883,54.883,42631.0
2019-07-18 12:55:00,65.26,65.26,65.24,65.25,16179.0,54.883,54.883,54.8662,54.8746,16179.0
2019-07-18 13:00:00,65.25,65.26,65.24,65.26,98470.0,54.8746,54.883,54.8662,54.883,98470.0
2019-07-18 13:05:00,65.26,65.27,65.25,65.27,42167.0,54.883,54.8914,54.8746,54.8914,42167.0
2019-07-18 13:10:00,65.28,65.28,65.27,65.28,20052.0,54.8998,54.8998,54.8914,54.8998,20052.0
2019-07-18 13:15:00,65.28,65.3,65.28,65.3,47173.0,54.8998,54.9166,54.8998,54.9166,47173.0
2019-07-18 13:20:00,65.3,65.3,65.29,65.3,40294.0,54.9166,54.9166,54.9082,54.9166,40294.0
2019-07-18 13:25:00,65.29,65.3,65.28,65.28,22211.0,54.9082,54.9166,54.8998,54.8998,22211.0
2019-07-18 13:30:00,65.29,65.3,65.28,65.29,68687.0,54.9082,54.9166,54.8998,54.9082,68687.0
2019-07-18 13:35:00,65.29,65.31,65.28,65.31,77230.0,54.9082,54.925,54.8998,54.925,77230.0
2019-07-18 13:40:00,65.3,65.31,65.3,65.31,30919.0,54.9166,54.925,54.9166,54.925,30919.0
2019-07-18 13:45:00,65.31,65.32,65.3,65.3,261128.0,54.925,54.9334,54.9166,54.9166,261128.0
2019-07-18 13:50:00,65.31,65.32,65.3,65.31,135914.0,54.925,54.9334,54.9166,54.925,135914.0
2019-07-18 13:55:00,65.31,65.33,65.3,65.32,60797.0,54.925,54.9418,54.9166,54.9334,60797.0
2019-07-18 14:00:00,65.32,65.35,65.31,65.35,91277.0,54.9334,54.9587,54.925,54.9587,91277.0
2019-07-18 14:05:00,65.34,65.36,65.34,65.36,56357.0,54.9503,54.9671,54.9503,54.9671,56357.0
2019-07-18 14:10:00,65.37,65.4,65.36,65.38,286256.0,54.9755,55.0007,54.9671,54.9839,286256.0
2019-07-18 14:15:00,65.39,65.45,65.38,65.45,193386.0,54.9923,55.0428,54.9839,55.0428,193386.0
2019-07-18 14:20:00,65.46,65.54,65.46,65.53,411889.0,55.0512,55.1185,55.0512,55.11,411889.0
2019-07-18 14:25:00,65.53,65.56,65.53,65.54,343845.0,55.11,55.1353,55.11,55.1185,343845.0
2019-07-18 14:30:00,65.54,65.6,65.54,65.57,207516.0,55.1185,55.1689,55.1185,55.1437,207516.0
2019-07-18 14:35:00,65.58,65.6,65.56,65.59,78626.0,55.1521,55.1689,55.1353,55.1605,78626.0
2019-07-18 14:40:00,65.6,65.61,65.57,65.61,92083.0,55.1689,55.1773,55.1437,55.1773,92083.0
2019-07-18 14:45:00,65.61,65.63,65.59,65.59,231275.0,55.1773,55.1941,55.1605,55.1605,231275.0
2019-07-18 14:50:00,65.59,65.6,65.58,65.58,233783.0,55.1605,55.1689,55.1521,55.1521,233783.0
2019-07-18 14:55:00,65.59,65.63,65.58,65.63,251859.0,55.1605,55.1941,55.1521,55.1941,251859.0
2019-07-18 15:00:00,65.63,65.67,65.61,65.65,594390.0,55.1941,55.2278,55.1773,55.211,594390.0
2019-07-18 15:05:00,65.65,65.67,65.63,65.66,131893.0,55.211,55.2278,55.1941,55.2194,131893.0
2019-07-18 15:10:00,65.66,65.68,65.63,65.68,296278.0,55.2194,55.2362,55.1941,55.2362,296278.0
2019-07-18 15:15:00,65.67,65.69,65.66,65.66,60158.0,55.2278,55.2446,55.2194,55.2194,60158.0
2019-07-18 15:20:00,65.66,65.67,65.64,65.64,142386.0,55.2194,55.2278,55.2026,55.2026,142386.0
2019-07-18 15:25:00,65.64,65.65,65.62,65.65,158687.0,55.2026,55.211,55.1857,55.211,158687.0
2019-07-18 15:30:00,65.65,65.67,65.64,65.65,239922.0,55.211,55.2278,55.2026,55.211,239922.0
2019-07-18 15:35:00,65.66,65.68,65.65,65.67,180382.0,55.2194,55.2362,55.211,55.2278,180382.0
2019-07-18 15:40:00,65.67,65.68,65.66,65.67,234695.0,55.2278,55.2362,55.2194,55.2278,234695.0
2019-07-18 15:45:00,65.67,65.67,65.64,65.66,318104.0,55.2278,55.2278,55.2026,55.2194,318104.0
2019-07-18 15:50:00,65.66,65.67,65.63,65.63,682122.0,55.2194,55.2278,55.1941,55.1941,682122.0
2019-07-18 15:55:00,65.64,65.69,65.63,65.69,1176262.0,55.2026,55.2446,55.1941,55.2446,1176262.0
2019-07-19 09:30:00,65.67,65.69,65.63,65.66,337733.0,55.2278,55.2446,55.1941,55.2194,337733.0
2019-07-19 09:35:00,65.66,65.72,65.66,65.72,246546.0,55.2194,55.2698,55.2194,55.2698,246546.0
2019-07-19 09:40:00,65.71,65.75,65.7,65.73,203907.0,55.2614,55.2951,55.253,55.2782,203907.0
2019-07-19 09:45:00,65.73,65.73,65.69,65.7,67760.0,55.2782,55.2782,55.2446,55.253,67760.0
2019-07-19 09:50:00,65.71,65.72,65.67,65.68,189574.0,55.2614,55.2698,55.2278,55.2362,189574.0
2019-07-19 09:55:00,65.68,65.73,65.67,65.72,146759.0,55.2362,55.2782,55.2278,55.2698,146759.0
2019-07-19 10:00:00,65.72,65.74,65.66,65.69,149234.0,55.2698,55.2867,55.2194,55.2446,149234.0
2019-07-19 10:05:00,65.7,65.71,65.61,65.61,131096.0,55.253,55.2614,55.1773,55.1773,131096.0
2019-07-19 10:10:00,65.61,65.66,65.61,65.64,155096.0,55.1773,55.2194,55.1773,55.2026,155096.0
2019-07-19 10:15:00,65.64,65.7,65.64,65.69,111341.0,55.2026,55.253,55.2026,55.2446,111341.0
2019-07-19 10:20:00,65.69,65.7,65.65,65.66,106985.0,55.2446,55.253,55.211,55.2194,106985.0
2019-07-19 10:25:00,65.66,65.67,65.58,65.62,172786.0,55.2194,55.2278,55.1521,55.1857,172786.0
2019-07-19 10:30:00,65.62,65.65,65.59,65.6,119859.0,55.1857,55.211,55.1605,55.1689,119859.0
2019-07-19 10:35:00,65.59,65.62,65.58,65.61,108795.0,55.1605,55.1857,55.1521,55.1773,108795.0
2019-07-19 10:40:00,65.61,65.61,65.56,65.58,359769.0,55.1773,55.1773,55.1353,55.1521,359769.0
2019-07-19 10:45:00,65.58,65.59,65.53,65.53,211806.0,55.1521,55.1605,55.11,55.11,211806.0
2019-07-19 10:50:00,65.54,65.55,65.52,65.54,215479.0,55.1185,55.1269,55.1016,55.1185,215479.0
2019-07-19 10:55:00,65.54,65.58,65.52,65.56,56224.0,55.1185,55.1521,55.1016,55.1353,56224.0
2019-07-19 11:00:00,65.56,65.58,65.54,65.57,111716.0,55.1353,55.1521,55.1185,55.1437,111716.0
2019-07-19 11:05:00,65.57,65.6,65.55,65.58,54200.0,55.1437,55.1689,55.1269,55.1521,54200.0
2019-07-19 11:10:00,65.58,65.62,65.58,65.6,52131.0,55.1521,55.1857,55.1521,55.1689,52131.0
2019-07-19 11:15:00,65.59,65.6,65.57,65.58,38170.0,55.1605,55.1689,55.1437,55.1521,38170.0
2019-07-19 11:20:00,65.58,65.6,65.56,65.59,40186.0,55.1521,55.1689,55.1353,55.1605,40186.0
2019-07-19 11:25:00,65.59,65.61,65.58,65.59,148996.0,55.1605,55.1773,55.1521,55.1605,148996.0
2019-07-19 11:30:00,65.59,65.62,65.59,65.6,256731.0,55.1605,55.1857,55.1605,55.1689,256731.0
2019-07-19 11:35:00,65.61,65.61,65.57,65.57,315529.0,55.1773,55.1773,55.1437,55.1437,315529.0
2019-07-19 11:40:00,65.57,65.57,65.54,65.55,51637.0,55.1437,55.1437,55.1185,55.1269,51637.0
2019-07-19 11:45:00,65.55,65.55,65.53,65.55,87101.0,55.1269,55.1269,55.11,55.1269,87101.0
2019-07-19 11:50:00,65.56,65.57,65.54,65.56,69230.0,55.1353,55.1437,55.1185,55.1353,69230.0
2019-07-19 11:55:00,65.56,65.57,65.55,65.56,105069.0,55.1353,55.1437,55.1269,55.1353,105069.0
2019-07-19 12:00:00,65.56,65.6,65.56,65.6,251771.0,55.1353,55.1689,55.1353,55.1689,251771.0
2019-07-19 12:05:00,65.59,65.63,65.58,65.63,120928.0,55.1605,55.1941,55.1521,55.1941,120928.0
2019-07-19 12:10:00,65.63,65.67,65.62,65.67,252218.0,55.1941,55.2278,55.1857,55.2278,252218.0
2019-07-19 12:15:00,65.67,65.68,65.65,65.67,61782.0,55.2278,55.2362,55.211,55.2278,61782.0
2019-07-19 12:20:00,65.67,65.68,65.65,65.66,45422.0,55.2278,55.2362,55.211,55.2194,45422.0
2019-07-19 12:25:00,65.65,65.7,65.65,65.7,40951.0,55.211,55.253,55.211,55.253,40951.0
2019-07-19 12:30:00,65.7,65.71,65.69,65.69,12351.0,55.253,55.2614,55.2446,55.2446,12351.0
2019-07-19 12:35:00,65.69,65.71,65.68,65.7,83112.0,55.2446,55.2614,55.2362,55.253,83112.0
2019-07-19 12:40:00,65.7,65.71,65.68,65.7,40061.0,55.253,55.2614,55.2362,55.253,40061.0
2019-07-19 12:45:00,65.69,65.72,65.69,65.71,43882.0,55.2446,55.2698,55.2446,55.2614,43882.0
2019-07-19 12:50:00,65.71,65.73,65.71,65.72,17426.0,55.2614,55.2782,55.2614,55.2698,17426.0
2019-07-19 12:55:00,65.71,65.73,65.71,65.72,130590.0,55.2614,55.2782,55.2614,55.2698,130590.0
2019-07-19 13:00:00,65.72,65.72,65.7,65.7,15200.0,55.2698,55.2698,55.253,55.253,15200.0
2019-07-19 13:05:00,65.7,65.71,65.68,65.71,18373.0,55.253,55.2614,55.2362,55.2614,18373.0
2019-07-19 13:10:00,65.7,65.71,65.69,65.7,37544.0,55.253,55.2614,55.2446,55.253,37544.0
2019-07-19 13:15:00,65.7,65.7,65.68,65.68,19085.0,55.253,55.253,55.2362,55.2362,19085.0
2019-07-19 13:20:00,65.69,65.69,65.66,65.67,463190.0,55.2446,55.2446,55.2194,55.2278,463190.0
2019-07-19 13:25:00,65.67,65.69,65.66,65.69,52834.0,55.2278,55.2446,55.2194,55.2446,52834.0
2019-07-19 13:30:00,65.68,65.69,65.66,65.67,37960.0,55.2362,55.2446,55.2194,55.2278,37960.0
2019-07-19 13:35:00,65.67,65.67,65.65,65.66,181393.0,55.2278,55.2278,55.211,55.2194,181393.0
2019-07-19 13:40:00,65.66,65.68,65.65,65.67,39156.0,55.2194,55.2362,55.211,55.2278,39156.0
2019-07-19 13:45:00,65.67,65.67,65.66,65.66,62397.0,55.2278,55.2278,55.2194,55.2194,62397.0
2019-07-19 13:50:00,65.67,65.68,65.66,65.68,62270.0,55.2278,55.2362,55.2194,55.2362,62270.0
2019-07-19 13:55:00,65.67,65.7,65.65,65.7,376396.0,55.2278,55.253,55.211,55.253,376396.0
2019-07-19 14:00:00,65.7,65.72,65.68,65.7,199349.0,55.253,55.2698,55.2362,55.253,199349.0
2019-07-19 14:05:00,65.71,65.72,65.59,65.6,290309.0,55.2614,55.2698,55.1605,55.1689,290309.0
2019-07-19 14:10:00,65.59,65.59,65.52,65.54,247915.0,55.1605,55.1605,55.1016,55.1185,247915.0
2019-07-19 14:15:00,65.54,65.58,65.52,65.57,539099.0,55.1185,55.1521,55.1016,55.1437,539099.0
2019-07-19 14:20:00,65.56,65.6,65.56,65.57,148666.0,55.1353,55.1689,55.1353,55.1437,148666.0
2019-07-19 14:25:00,65.56,65.59,65.56,65.58,117535.0,55.1353,55.1605,55.1353,55.1521,117535.0
2019-07-19 14:30:00,65.58,65.6,65.55,65.56,88496.0,55.1521,55.1689,55.1269,55.1353,88496.0
2019-07-19 14:35:00,65.55,65.57,65.54,65.57,51664.0,55.1269,55.1437,55.1185,55.1437,51664.0
2019-07-19 14:40:00,65.57,65.59,65.56,65.59,65263.0,55.1437,55.1605,55.1353,55.1605,65263.0
2019-07-19 14:45:00,65.58,65.6,65.56,65.59,73284.0,55.1521,55.1689,55.1353,55.1605,73284.0
2019-07-19 14:50:00,65.59,65.61,65.58,65.59,88298.0,55.1605,55.1773,55.1521,55.1605,88298.0
2019-07-19 14:55:00,65.6,65.6,65.57,65.59,482450.0,55.1689,55.1689,55.1437,55.1605,482450.0
2019-07-19 15:00:00,65.59,65.59,65.53,65.53,155250.0,55.1605,55.1605,55.11,55.11,155250.0
2019-07-19 15:05:00,65.54,65.55,65.53,65.54,125597.0,55.1185,55.1269,55.11,55.1185,125597.0
2019-07-19 15:10:00,65.55,65.56,65.53,65.54,51248.0,55.1269,55.1353,55.11,55.1185,51248.0
2019-07-19 15:15:00,65.54,65.55,65.5,65.52,137285.0,55.1185,55.1269,55.0848,55.1016,137285.0
2019-07-19 15:20:00,65.51,65.52,65.48,65.52,561556.0,55.0932,55.1016,55.068,55.1016,561556.0
2019-07-19 15:25:00,65.52,65.53,65.5,65.51,259463.0,55.1016,55.11,55.0848,55.0932,259463.0
2019-07-19 15:30:00,65.52,65.54,65.51,65.52,33319.0,55.1016,55.1185,55.0932,55.1016,33319.0
2019-07-19 15:35:00,65.52,65.54,65.51,65.54,342081.0,55.1016,55.1185,55.0932,55.1185,342081.0
2019-07-19 15:40:00,65.53,65.56,65.53,65.54,150821.0,55.11,55.1353,55.11,55.1185,150821.0
2019-07-19 15:45:00,65.55,65.55,65.49,65.51,529183.0,55.1269,55.1269,55.0764,55.0932,529183.0
2019-07-19 15:50:00,65.51,65.54,65.5,65.53,851268.0,55.0932,55.1185,55.0848,55.11,851268.0
2019-07-19 15:55:00,65.53,65.54,65.5,65.52,2285438.0,55.11,55.1185,55.0848,55.1016,2285438.0
2019-07-22 09:30:00,65.6,65.63,65.58,65.59,308742.0,55.1689,55.1941,55.1521,55.1605,308742.0
2019-07-22 09:35:00,65.59,65.61,65.57,65.59,118455.0,55.1605,55.1773,55.1437,55.1605,118455.0
2019-07-22 09:40:00,65.6,65.62,65.57,65.58,123818.0,55.1689,55.1857,55.1437,55.1521,123818.0
2019-07-22 09:45:00,65.58,65.59,65.55,65.59,296452.0,55.1521,55.1605,55.1269,55.1605,296452.0
2019-07-22 09:50:00,65.59,65.61,65.58,65.6,94018.0,55.1605,55.1773,55.1521,55.1689,94018.0
2019-07-22 09:55:00,65.59,65.61,65.57,65.59,183936.0,55.1605,55.1773,55.1437,55.1605,183936.0
2019-07-22 10:00:00,65.59,65.6,65.56,65.56,102393.0,55.1605,55.1689,55.1353,55.1353,102393.0
2019-07-22 10:05:00,65.57,65.58,65.54,65.55,208003.0,55.1437,55.1521,55.1185,55.1269,208003.0
2019-07-22 10:10:00,65.54,65.55,65.53,65.54,31740.0,55.1185,55.1269,55.11,55.1185,31740.0
2019-07-22 10:15:00,65.54,65.57,65.51,65.52,181994.0,55.1185,55.1437,55.0932,55.1016,181994.0
2019-07-22 10:20:00,65.52,65.54,65.5,65.51,264583.0,55.1016,55.1185,55.0848,55.0932,264583.0
2019-07-22 10:25:00,65.5,65.54,65.5,65.54,95850.0,55.0848,55.1185,55.0848,55.1185,95850.0
2019-07-22 10:30:00,65.54,65.56,65.49,65.49,165354.0,55.1185,55.1353,55.0764,55.0764,165354.0
2019-07-22 10:35:00,65.49,65.56,65.49,65.55,430735.0,55.0764,55.1353,55.0764,55.1269,430735.0
2019-07-22 10:40:00,65.55,65.56,65.48,65.48,219588.0,55.1269,55.1353,55.068,55.068,219588.0
2019-07-22 10:45:00,65.49,65.5,65.47,65.49,240424.0,55.0764,55.0848,55.0596,55.0764,240424.0
2019-07-22 10:50:00,65.5,65.5,65.47,65.49,114591.0,55.0848,55.0848,55.0596,55.0764,114591.0
2019-07-22 10:55:00,65.49,65.54,65.49,65.53,133091.0,55.0764,55.1185,55.0764,55.11,133091.0
2019-07-22 11:00:00,65.53,65.54,65.51,65.53,182702.0,55.11,55.1185,55.0932,55.11,182702.0
2019-07-22 11:05:00,65.52,65.54,65.51,65.52,84829.0,55.1016,55.1185,55.0932,55.1016,84829.0
2019-07-22 11:10:00,65.52,65.53,65.5,65.52,106641.0,55.1016,55.11,55.0848,55.1016,106641.0
2019-07-22 11:15:00,65.51,65.53,65.5,65.52,31176.0,55.0932,55.11,55.0848,55.1016,31176.0
2019-07-22 11:20:00,65.53,65.53,65.49,65.53,337700.0,55.11,55.11,55.0764,55.11,337700.0
2019-07-22 11:25:00,65.53,65.57,65.53,65.56,211280.0,55.11,55.1437,55.11,55.1353,211280.0
2019-07-22 11:30:00,65.56,65.57,65.55,65.57,420764.0,55.1353,55.1437,55.1269,55.1437,420764.0
2019-07-22 11:35:00,65.57,65.61,65.57,65.61,514268.0,55.1437,55.1773,55.1437,55.1773,514268.0
2019-07-22 11:40:00,65.6,65.61,65.6,65.6,56507.0,55.1689,55.1773,55.1689,55.1689,56507.0
2019-07-22 11:45:00,65.6,65.62,65.59,65.61,97243.0,55.1689,55.1857,55.1605,55.1773,97243.0
2019-07-22 11:50:00,65.61,65.61,65.59,65.61,171445.0,55.1773,55.1773,55.1605,55.1773,171445.0
2019-07-22 11:55:00,65.61,65.61,65.59,65.6,40043.0,55.1773,55.1773,55.1605,55.1689,40043.0
2019-07-22 12:00:00,65.6,65.6,65.56,65.58,35361.0,55.1689,55.1689,55.1353,55.1521,35361.0
2019-07-22 12:05:00,65.58,65.59,65.56,65.56,98381.0,55.1521,55.1605,55.1353,55.1353,98381.0
2019-07-22 12:10:00,65.56,65.59,65.56,65.59,193215.0,55.1353,55.1605,55.1353,55.1605,193215.0
2019-07-22 12:15:00,65.59,65.61,65.58,65.59,133705.0,55.1605,55.1773,55.1521,55.1605,133705.0
2019-07-22 12:20:00,65.59,65.62,65.59,65.62,101368.0,55.1605,55.1857,55.1605,55.1857,101368.0
2019-07-22 12:25:00,65.61,65.62,65.6,65.61,169938.0,55.1773,55.1857,55.1689,55.1773,169938.0
2019-07-22 12:30:00,65.61,65.61,65.59,65.59,117217.0,55.1773,55.1773,55.1605,55.1605,117217.0
2019-07-22 12:35:00,65.59,65.62,65.58,65.6,135931.0,55.1605,55.1857,55.1521,55.1689,135931.0
2019-07-22 12:40:00,65.59,65.62,65.59,65.62,20791.0,55.1605,55.1857,55.1605,55.1857,20791.0
2019-07-22 12:45:00,65.62,65.62,65.6,65.61,10294.0,55.1857,55.1857,55.1689,55.1773,10294.0
2019-07-22 12:50:00,65.61,65.62,65.6,65.61,22318.0,55.1773,55.1857,55.1689,55.1773,22318.0
2019-07-22 12:55:00,65.61,65.63,65.6,65.62,82039.0,55.1773,55.1941,55.1689,55.1857,82039.0
2019-07-22 13:00:00,65.62,65.62,65.61,65.61,38323.0,55.1857,55.1857,55.1773,55.1773,38323.0
2019-07-22 13:05:00,65.62,65.62,65.61,65.61,35604.0,55.1857,55.1857,55.1773,55.1773,35604.0
2019-07-22 13:10:00,65.61,65.63,65.61,65.62,77557.0,55.1773,55.1941,55.1773,55.1857,77557.0
2019-07-22 13:15:00,65.63,65.63,65.62,65.62,17085.0,55.1941,55.1941,55.1857,55.1857,17085.0
2019-07-22 13:20:00,65.62,65.63,65.6,65.61,104330.0,55.1857,55.1941,55.1689,55.1773,104330.0
2019-07-22 13:25:00,65.61,65.62,65.6,65.61,27639.0,55.1773,55.1857,55.1689,55.1773,27639.0
2019-07-22 13:30:00,65.61,65.63,65.6,65.62,74636.0,55.1773,55.1941,55.1689,55.1857,74636.0
2019-07-22 13:35:00,65.62,65.63,65.61,65.62,32646.0,55.1857,55.1941,55.1773,55.1857,32646.0
2019-07-22 13:40:00,65.63,65.64,65.62,65.63,25689.0,55.1941,55.2026,55.1857,55.1941,25689.0
2019-07-22 13:45:00,65.63,65.65,65.63,65.64,71926.0,55.1941,55.211,55.1941,55.2026,71926.0
2019-07-22 13:50:00,65.64,65.65,65.63,65.64,91947.0,55.2026,55.211,55.1941,55.2026,91947.0
2019-07-22 13:55:00,65.64,65.66,65.64,65.65,123850.0,55.2026,55.2194,55.2026,55.211,123850.0
2019-07-22 14:00:00,65.65,65.66,65.64,65.65,27325.0,55.211,55.2194,55.2026,55.211,27325.0
2019-07-22 14:05:00,65.64,65.65,65.63,65.63,45667.0,55.2026,55.211,55.1941,55.1941,45667.0
2019-07-22 14:10:00,65.64,65.65,65.62,65.64,52033.0,55.2026,55.211,55.1857,55.2026,52033.0
2019-07-22 14:15:00,65.63,65.64,65.63,65.63,27390.0,55.1941,55.2026,55.1941,55.1941,27390.0
2019-07-22 14:20:00,65.63,65.63,65.62,65.62,24030.0,55.1941,55.1941,55.1857,55.1857,24030.0
2019-07-22 14:25:00,65.62,65.63,65.6,65.6,50379.0,55.1857,55.1941,55.1689,55.1689,50379.0
2019-07-22 14:30:00,65.6,65.61,65.58,65.6,111460.0,55.1689,55.1773,55.1521,55.1689,111460.0
2019-07-22 14:35:00,65.6,65.6,65.58,65.59,42319.0,55.1689,55.1689,55.1521,55.1605,42319.0
2019-07-22 14:40:00,65.59,65.59,65.58,65.59,20234.0,55.1605,55.1605,55.1521,55.1605,20234.0
2019-07-22 14:45:00,65.58,65.59,65.57,65.57,43658.0,55.1521,55.1605,55.1437,55.1437,43658.0
2019-07-22 14:50:00,65.58,65.59,65.57,65.58,67287.0,55.1521,55.1605,55.1437,55.1521,67287.0
2019-07-22 14:55:00,65.58,65.59,65.57,65.58,290569.0,55.1521,55.1605,55.1437,55.1521,290569.0
2019-07-22 15:00:00,65.58,65.62,65.57,65.6,208342.0,55.1521,55.1857,55.1437,55.1689,208342.0
2019-07-22 15:05:00,65.61,65.61,65.58,65.59,61962.0,55.1773,55.1773,55.1521,55.1605,61962.0
2019-07-22 15:10:00,65.59,65.59,65.57,65.59,119653.0,55.1605,55.1605,55.1437,55.1605,119653.0
2019-07-22 15:15:00,65.58,65.61,65.58,65.6,76550.0,55.1521,55.1773,55.1521,55.1689,76550.0
2019-07-22 15:20:00,65.59,65.6,65.56,65.57,102497.0,55.1605,55.1689,55.1353,55.1437,102497.0
2019-07-22 15:25:00,65.58,65.58,65.56,65.57,145110.0,55.1521,55.1521,55.1353,55.1437,145110.0
2019-07-22 15:30:00,65.56,65.57,65.54,65.55,143661.0,55.1353,55.1437,55.1185,55.1269,143661.0
2019-07-22 15:35:00,65.55,65.56,65.54,65.54,33977.0,55.1269,55.1353,55.1185,55.1185,33977.0
2019-07-22 15:40:00,65.54,65.57,65.54,65.56,344188.0,55.1185,55.1437,55.1185,55.1353,344188.0
2019-07-22 15:45:00,65.56,65.57,65.55,65.57,213566.0,55.1353,55.1437,55.1269,55.1437,213566.0
2019-07-22 15:50:00,65.57,65.59,65.56,65.58,212949.0,55.1437,55.1605,55.1353,55.1521,212949.0
2019-07-22 15:55:00,65.58,65.62,65.57,65.6,1436731.0,55.1521,55.1857,55.1437,55.1689,1436731.0
2019-07-23 09:30:00,65.98,66.0,65.96,65.97,444497.0,55.4885,55.5053,55.4717,55.4801,444497.0
2019-07-23 09:35:00,65.97,65.98,65.93,65.94,333369.0,55.4801,55.4885,55.4464,55.4549,333369.0
2019-07-23 09:40:00,65.94,66.0,65.94,65.99,456842.0,55.4549,55.5053,55.4549,55.4969,456842.0
2019-07-23 09:45:00,65.99,65.99,65.96,65.96,400209.0,55.4969,55.4969,55.4717,55.4717,400209.0
2019-07-23 09:50:00,65.96,65.97,65.92,65.94,85107.0,55.4717,55.4801,55.438,55.4549,85107.0
2019-07-23 09:55:00,65.95,65.96,65.92,65.92,79573.0,55.4633,55.4717,55.438,55.438,79573.0
2019-07-23 10:00:00,65.92,65.99,65.92,65.97,505624.0,55.438,55.4969,55.438,55.4801,505624.0
2019-07-23 10:05:00,65.97,65.98,65.93,65.93,68004.0,55.4801,55.4885,55.4464,55.4464,68004.0
2019-07-23 10:10:00,65.94,65.96,65.93,65.95,121010.0,55.4549,55.4717,55.4464,55.4633,121010.0
2019-07-23 10:15:00,65.95,65.97,65.93,65.95,229442.0,55.4633,55.4801,55.4464,55.4633,229442.0
2019-07-23 10:20:00,65.95,65.96,65.93,65.95,387731.0,55.4633,55.4717,55.4464,55.4633,387731.0
2019-07-23 10:25:00,65.96,65.98,65.95,65.96,104751.0,55.4717,55.4885,55.4633,55.4717,104751.0
2019-07-23 10:30:00,65.96,66.0,65.95,66.0,115984.0,55.4717,55.5053,55.4633,55.5053,115984.0
2019-07-23 10:35:00,65.99,66.02,65.98,66.01,185848.0,55.4969,55.5221,55.4885,55.5137,185848.0
2019-07-23 10:40:00,66.0,66.03,65.99,66.01,99085.0,55.5053,55.5305,55.4969,55.5137,99085.0
2019-07-23 10:45:00,66.01,66.01,65.99,65.99,35948.0,55.5137,55.5137,55.4969,55.4969,35948.0
2019-07-23 10:50:00,65.98,66.01,65.98,66.0,77610.0,55.4885,55.5137,55.4885,55.5053,77610.0
2019-07-23 10:55:00,66.0,66.01,65.98,65.98,243887.0,55.5053,55.5137,55.4885,55.4885,243887.0
2019-07-23 11:00:00,65.98,65.98,65.94,65.96,136003.0,55.4885,55.4885,55.4549,55.4717,136003.0
2019-07-23 11:05:00,65.96,65.98,65.95,65.98,132380.0,55.4717,55.4885,55.4633,55.4885,132380.0
2019-07-23 11:10:00,65.98,65.99,65.97,65.97,44708.0,55.4885,55.4969,55.4801,55.4801,44708.0
2019-07-23 11:15:00,65.98,66.01,65.97,66.0,72812.0,55.4885,55.5137,55.4801,55.5053,72812.0
2019-07-23 11:20:00,66.0,66.0,65.97,65.98,121279.0,55.5053,55.5053,55.4801,55.4885,121279.0
2019-07-23 11:25:00,65.98,65.99,65.93,65.94,555326.0,55.4885,55.4969,55.4464,55.4549,555326.0
2019-07-23 11:30:00,65.94,65.94,65.85,65.86,323351.0,55.4549,55.4549,55.3792,55.3876,323351.0
2019-07-23 11:35:00,65.86,65.88,65.85,65.88,241750.0,55.3876,55.4044,55.3792,55.4044,241750.0
2019-07-23 11:40:00,65.88,65.88,65.84,65.86,95526.0,55.4044,55.4044,55.3708,55.3876,95526.0
2019-07-23 11:45:00,65.86,65.88,65.85,65.86,35654.0,55.3876,55.4044,55.3792,55.3876,35654.0
2019-07-23 11:50:00,65.87,65.87,65.85,65.87,26236.0,55.396,55.396,55.3792,55.396,26236.0
2019-07-23 11:55:00,65.87,65.88,65.85,65.88,47032.0,55.396,55.4044,55.3792,55.4044,47032.0
2019-07-23 12:00:00,65.88,65.88,65.84,65.85,57647.0,55.4044,55.4044,55.3708,55.3792,57647.0
2019-07-23 12:05:00,65.85,65.87,65.84,65.86,18331.0,55.3792,55.396,55.3708,55.3876,18331.0
2019-07-23 12:10:00,65.86,65.88,65.86,65.87,63259.0,55.3876,55.4044,55.3876,55.396,63259.0
2019-07-23 12:15:00,65.88,65.88,65.86,65.87,38815.0,55.4044,55.4044,55.3876,55.396,38815.0
2019-07-23 12:20:00,65.88,65.9,65.87,65.89,123211.0,55.4044,55.4212,55.396,55.4128,123211.0
2019-07-23 12:25:00,65.9,65.9,65.85,65.86,49440.0,55.4212,55.4212,55.3792,55.3876,49440.0
2019-07-23 12:30:00,65.86,65.9,65.85,65.9,197541.0,55.3876,55.4212,55.3792,55.4212,197541.0
2019-07-23 12:35:00,65.89,65.91,65.88,65.91,112142.0,55.4128,55.4296,55.4044,55.4296,112142.0
2019-07-23 12:40:00,65.9,65.91,65.89,65.91,36087.0,55.4212,55.4296,55.4128,55.4296,36087.0
2019-07-23 12:45:00,65.9,65.91,65.9,65.9,24854.0,55.4212,55.4296,55.4212,55.4212,24854.0
2019-07-23 12:50:00,65.91,65.91,65.89,65.89,22570.0,55.4296,55.4296,55.4128,55.4128,22570.0
2019-07-23 12:55:00,65.9,65.92,65.89,65.92,30209.0,55.4212,55.438,55.4128,55.438,30209.0
2019-07-23 13:00:00,65.91,65.92,65.9,65.9,44988.0,55.4296,55.438,55.4212,55.4212,44988.0
2019-07-23 13:05:00,65.91,65.91,65.89,65.9,159193.0,55.4296,55.4296,55.4128,55.4212,159193.0
2019-07-23 13:10:00,65.9,65.92,65.88,65.91,85414.0,55.4212,55.438,55.4044,55.4296,85414.0
2019-07-23 13:15:00,65.91,65.92,65.9,65.91,36582.0,55.4296,55.438,55.4212,55.4296,36582.0
2019-07-23 13:20:00,65.92,65.93,65.91,65.92,36385.0,55.438,55.4464,55.4296,55.438,36385.0
2019-07-23 13:25:00,65.92,65.93,65.9,65.92,52428.0,55.438,55.4464,55.4212,55.438,52428.0
2019-07-23 13:30:00,65.93,65.93,65.91,65.92,36746.0,55.4464,55.4464,55.4296,55.438,36746.0
2019-07-23 13:35:00,65.92,65.93,65.9,65.91,33084.0,55.438,55.4464,55.4212,55.4296,33084.0
2019-07-23 13:40:00,65.92,66.05,65.91,66.02,1184112.0,55.438,55.5474,55.4296,55.5221,1184112.0
2019-07-23 13:45:00,66.02,66.03,66.0,66.01,417379.0,55.5221,55.5305,55.5053,55.5137,417379.0
2019-07-23 13:50:00,66.01,66.02,65.97,65.98,467393.0,55.5137,55.5221,55.4801,55.4885,467393.0
2019-07-23 13:55:00,65.98,66.02,65.98,66.01,256146.0,55.4885,55.5221,55.4885,55.5137,256146.0
2019-07-23 14:00:00,66.02,66.03,65.98,66.0,152520.0,55.5221,55.5305,55.4885,55.5053,152520.0
2019-07-23 14:05:00,66.0,66.0,65.97,65.98,147622.0,55.5053,55.5053,55.4801,55.4885,147622.0
2019-07-23 14:10:00,65.98,65.98,65.96,65.96,79973.0,55.4885,55.4885,55.4717,55.4717,79973.0
2019-07-23 14:15:00,65.97,66.0,65.97,66.0,52572.0,55.4801,55.5053,55.4801,55.5053,52572.0
2019-07-23 14:20:00,66.0,66.0,65.98,65.99,66297.0,55.5053,55.5053,55.4885,55.4969,66297.0
2019-07-23 14:25:00,65.98,66.0,65.98,66.0,53757.0,55.4885,55.5053,55.4885,55.5053,53757.0
2019-07-23 14:30:00,66.0,66.0,65.97,65.98,73136.0,55.5053,55.5053,55.4801,55.4885,73136.0
2019-07-23 14:35:00,65.98,66.0,65.98,65.99,171742.0,55.4885,55.5053,55.4885,55.4969,171742.0
2019-07-23 14:40:00,65.98,66.01,65.97,66.0,155490.0,55.4885,55.5137,55.4801,55.5053,155490.0
2019-07-23 14:45:00,66.0,66.01,65.99,66.0,73148.0,55.5053,55.5137,55.4969,55.5053,73148.0
2019-07-23 14:50:00,66.0,66.02,65.99,66.0,38136.0,55.5053,55.5221,55.4969,55.5053,38136.0
2019-07-23 14:55:00,66.01,66.01,65.98,65.99,102280.0,55.5137,55.5137,55.4885,55.4969,102280.0
2019-07-23 15:00:00,65.99,66.0,65.97,65.97,106758.0,55.4969,55.5053,55.4801,55.4801,106758.0
2019-07-23 15:05:00,65.97,66.0,65.97,65.99,89623.0,55.4801,55.5053,55.4801,55.4969,89623.0
2019-07-23 15:10:00,65.99,65.99,65.98,65.98,43267.0,55.4969,55.4969,55.4885,55.4885,43267.0
2019-07-23 15:15:00,65.99,66.0,65.98,66.0,74325.0,55.4969,55.5053,55.4885,55.5053,74325.0
2019-07-23 15:20:00,65.99,66.0,65.98,66.0,31603.0,55.4969,55.5053,55.4885,55.5053,31603.0
2019-07-23 15:25:00,66.0,66.01,65.99,66.01,79145.0,55.5053,55.5137,55.4969,55.5137,79145.0
2019-07-23 15:30:00,66.01,66.03,66.0,66.02,43806.0,55.5137,55.5305,55.5053,55.5221,43806.0
2019-07-23 15:35:00,66.03,66.03,66.01,66.03,56507.0,55.5305,55.5305,55.5137,55.5305,56507.0
2019-07-23 15:40:00,66.03,66.03,66.01,66.02,350006.0,55.5305,55.5305,55.5137,55.5221,350006.0
2019-07-23 15:45:00,66.02,66.03,66.01,66.01,182116.0,55.5221,55.5305,55.5137,55.5137,182116.0
2019-07-23 15:50:00,66.01,66.03,66.0,66.01,774975.0,55.5137,55.5305,55.5053,55.5137,774975.0
2019-07-23 15:55:00,66.01,66.02,65.98,66.01,1810749.0,55.5137,55.5221,55.4885,55.5137,1810749.0
2019-07-24 09:30:00,65.82,65.84,65.8,65.83,185429.0,55.3539,55.3708,55.3371,55.3623,185429.0
2019-07-24 09:35:00,65.83,65.85,65.81,65.84,153641.0,55.3623,55.3792,55.3455,55.3708,153641.0
2019-07-24 09:40:00,65.84,65.87,65.84,65.85,1239114.0,55.3708,55.396,55.3708,55.3792,1239114.0
2019-07-24 09:45:00,65.85,65.91,65.85,65.91,283854.0,55.3792,55.4296,55.3792,55.4296,283854.0
2019-07-24 09:50:00,65.91,65.95,65.9,65.92,339029.0,55.4296,55.4633,55.4212,55.438,339029.0
2019-07-24 09:55:00,65.92,65.94,65.9,65.91,82047.0,55.438,55.4549,55.4212,55.4296,82047.0
2019-07-24 10:00:00,65.91,65.94,65.9,65.93,126553.0,55.4296,55.4549,55.4212,55.4464,126553.0
2019-07-24 10:05:00,65.94,65.97,65.93,65.95,49735.0,55.4549,55.4801,55.4464,55.4633,49735.0
2019-07-24 10:10:00,65.95,65.97,65.94,65.95,39295.0,55.4633,55.4801,55.4549,55.4633,39295.0
2019-07-24 10:15:00,65.95,65.97,65.91,65.93,104138.0,55.4633,55.4801,55.4296,55.4464,104138.0
2019-07-24 10:20:00,65.92,65.95,65.92,65.93,46551.0,55.438,55.4633,55.438,55.4464,46551.0
2019-07-24 10:25:00,65.93,65.94,65.92,65.94,54362.0,55.4464,55.4549,55.438,55.4549,54362.0
2019-07-24 10:30:00,65.94,65.97,65.93,65.95,48014.0,55.4549,55.4801,55.4464,55.4633,48014.0
2019-07-24 10:35:00,65.95,65.98,65.95,65.97,59281.0,55.4633,55.4885,55.4633,55.4801,59281.0
2019-07-24 10:40:00,65.97,65.97,65.95,65.95,21501.0,55.4801,55.4801,55.4633,55.4633,21501.0
2019-07-24 10:45:00,65.95,65.95,65.92,65.94,46760.0,55.4633,55.4633,55.438,55.4549,46760.0
2019-07-24 10:50:00,65.93,65.94,65.92,65.93,58533.0,55.4464,55.4549,55.438,55.4464,58533.0
2019-07-24 10:55:00,65.93,65.94,65.91,65.92,53020.0,55.4464,55.4549,55.4296,55.438,53020.0
2019-07-24 11:00:00,65.92,65.93,65.88,65.9,67910.0,55.438,55.4464,55.4044,55.4212,67910.0
2019-07-24 11:05:00,65.9,65.92,65.89,65.91,21882.0,55.4212,55.438,55.4128,55.4296,21882.0
2019-07-24 11:10:00,65.9,65.91,65.88,65.89,83254.0,55.4212,55.4296,55.4044,55.4128,83254.0
2019-07-24 11:15:00,65.9,65.91,65.89,65.91,44572.0,55.4212,55.4296,55.4128,55.4296,44572.0
2019-07-24 11:20:00,65.91,65.92,65.88,65.9,70014.0,55.4296,55.438,55.4044,55.4212,70014.0
2019-07-24 11:25:00,65.9,65.9,65.87,65.89,181853.0,55.4212,55.4212,55.396,55.4128,181853.0
2019-07-24 11:30:00,65.89,65.9,65.87,65.87,213476.0,55.4128,55.4212,55.396,55.396,213476.0
2019-07-24 11:35:00,65.87,65.9,65.87,65.89,292630.0,55.396,55.4212,55.396,55.4128,292630.0
2019-07-24 11:40:00,65.89,65.91,65.87,65.88,50467.0,55.4128,55.4296,55.396,55.4044,50467.0
2019-07-24 11:45:00,65.88,65.93,65.88,65.92,169975.0,55.4044,55.4464,55.4044,55.438,169975.0
2019-07-24 11:50:00,65.92,65.94,65.9,65.92,56957.0,55.438,55.4549,55.4212,55.438,56957.0
2019-07-24 11:55:00,65.91,65.92,65.89,65.91,41614.0,55.4296,55.438,55.4128,55.4296,41614.0
2019-07-24 12:00:00,65.91,65.92,65.9,65.92,116120.0,55.4296,55.438,55.4212,55.438,116120.0
2019-07-24 12:05:00,65.91,65.93,65.91,65.91,27363.0,55.4296,55.4464,55.4296,55.4296,27363.0
2019-07-24 12:10:00,65.91,65.94,65.91,65.93,278868.0,55.4296,55.4549,55.4296,55.4464,278868.0
2019-07-24 12:15:00,65.91,65.92,65.91,65.92,188912.0,55.4296,55.438,55.4296,55.438,188912.0
2019-07-24 12:20:00,65.92,65.94,65.91,65.94,60859.0,55.438,55.4549,55.4296,55.4549,60859.0
2019-07-24 12:25:00,65.94,65.96,65.94,65.95,21199.0,55.4549,55.4717,55.4549,55.4633,21199.0
2019-07-24 12:30:00,65.95,65.97,65.95,65.96,79271.0,55.4633,55.4801,55.4633,55.4717,79271.0
2019-07-24 12:35:00,65.96,65.97,65.95,65.95,75853.0,55.4717,55.4801,55.4633,55.4633,75853.0
2019-07-24 12:40:00,65.95,65.97,65.95,65.96,338848.0,55.4633,55.4801,55.4633,55.4717,338848.0
2019-07-24 12:45:00,65.97,65.98,65.96,65.97,91328.0,55.4801,55.4885,55.4717,55.4801,91328.0
2019-07-24 12:50:00,65.96,65.97,65.95,65.96,41804.0,55.4717,55.4801,55.4633,55.4717,41804.0
2019-07-24 12:55:00,65.97,65.98,65.96,65.98,30760.0,55.4801,55.4885,55.4717,55.4885,30760.0
2019-07-24 13:00:00,65.98,65.98,65.94,65.96,100724.0,55.4885,55.4885,55.4549,55.4717,100724.0
2019-07-24 13:05:00,65.96,65.97,65.93,65.95,34991.0,55.4717,55.4801,55.4464,55.4633,34991.0
2019-07-24 13:10:00,65.95,65.96,65.94,65.95,55994.0,55.4633,55.4717,55.4549,55.4633,55994.0
2019-07-24 13:15:00,65.95,65.96,65.94,65.95,51201.0,55.4633,55.4717,55.4549,55.4633,51201.0
2019-07-24 13:20:00,65.96,65.96,65.94,65.95,136807.0,55.4717,55.4717,55.4549,55.4633,136807.0
2019-07-24 13:25:00,65.95,65.96,65.95,65.95,59392.0,55.4633,55.4717,55.4633,55.4633,59392.0
2019-07-24 13:30:00,65.95,65.96,65.94,65.95,54385.0,55.4633,55.4717,55.4549,55.4633,54385.0
2019-07-24 13:35:00,65.95,65.96,65.94,65.95,46914.0,55.4633,55.4717,55.4549,55.4633,46914.0
2019-07-24 13:40:00,65.94,65.95,65.94,65.95,31876.0,55.4549,55.4633,55.4549,55.4633,31876.0
2019-07-24 13:45:00,65.95,65.97,65.94,65.96,37216.0,55.4633,55.4801,55.4549,55.4717,37216.0
2019-07-24 13:50:00,65.95,65.96,65.94,65.94,21198.0,55.4633,55.4717,55.4549,55.4549,21198.0
2019-07-24 13:55:00,65.93,65.95,65.93,65.95,13929.0,55.4464,55.4633,55.4464,55.4633,13929.0
2019-07-24 14:00:00,65.94,65.96,65.94,65.95,53658.0,55.4549,55.4717,55.4549,55.4633,53658.0
2019-07-24 14:05:00,65.96,65.96,65.95,65.96,5671.0,55.4717,55.4717,55.4633,55.4717,5671.0
2019-07-24 14:10:00,65.95,65.96,65.94,65.94,43168.0,55.4633,55.4717,55.4549,55.4549,43168.0
2019-07-24 14:15:00,65.95,65.96,65.94,65.95,24834.0,55.4633,55.4717,55.4549,55.4633,24834.0
2019-07-24 14:20:00,65.95,65.97,65.95,65.95,137053.0,55.4633,55.4801,55.4633,55.4633,137053.0
2019-07-24 14:25:00,65.95,65.97,65.95,65.96,58207.0,55.4633,55.4801,55.4633,55.4717,58207.0
2019-07-24 14:30:00,65.97,65.99,65.96,65.97,52651.0,55.4801,55.4969,55.4717,55.4801,52651.0
2019-07-24 14:35:00,65.98,65.98,65.96,65.97,43059.0,55.4885,55.4885,55.4717,55.4801,43059.0
2019-07-24 14:40:00,65.97,65.97,65.94,65.94,38494.0,55.4801,55.4801,55.4549,55.4549,38494.0
2019-07-24 14:45:00,65.95,65.96,65.94,65.95,144682.0,55.4633,55.4717,55.4549,55.4633,144682.0
2019-07-24 14:50:00,65.94,65.96,65.94,65.94,122950.0,55.4549,55.4717,55.4549,55.4549,122950.0
2019-07-24 14:55:00,65.94,65.95,65.93,65.95,155017.0,55.4549,55.4633,55.4464,55.4633,155017.0
2019-07-24 15:00:00,65.94,65.96,65.94,65.95,69219.0,55.4549,55.4717,55.4549,55.4633,69219.0
2019-07-24 15:05:00,65.95,65.96,65.93,65.94,47665.0,55.4633,55.4717,55.4464,55.4549,47665.0
2019-07-24 15:10:00,65.95,65.96,65.94,65.95,34201.0,55.4633,55.4717,55.4549,55.4633,34201.0
2019-07-24 15:15:00,65.95,65.96,65.94,65.96,68037.0,55.4633,55.4717,55.4549,55.4717,68037.0
2019-07-24 15:20:00,65.95,65.96,65.95,65.96,9371.0,55.4633,55.4717,55.4633,55.4717,9371.0
2019-07-24 15:25:00,65.96,65.97,65.95,65.97,23170.0,55.4717,55.4801,55.4633,55.4801,23170.0
2019-07-24 15:30:00,65.97,66.0,65.96,65.99,178325.0,55.4801,55.5053,55.4717,55.4969,178325.0
2019-07-24 15:35:00,66.0,66.0,65.98,65.99,296267.0,55.5053,55.5053,55.4885,55.4969,296267.0
2019-07-24 15:40:00,65.99,66.01,65.98,66.0,284298.0,55.4969,55.5137,55.4885,55.5053,284298.0
2019-07-24 15:45:00,66.0,66.01,65.99,66.0,127481.0,55.5053,55.5137,55.4969,55.5053,127481.0
2019-07-24 15:50:00,66.01,66.01,65.99,66.01,293956.0,55.5137,55.5137,55.4969,55.5137,293956.0
2019-07-24 15:55:00,66.01,66.03,65.99,66.03,1179863.0,55.5137,55.5305,55.4969,55.5305,1179863.0
2019-07-25 09:30:00,65.84,65.86,65.73,65.74,571907.0,55.3708,55.3876,55.2782,55.2867,571907.0
2019-07-25 09:35:00,65.74,65.75,65.66,65.7,877929.0,55.2867,55.2951,55.2194,55.253,877929.0
2019-07-25 09:40:00,65.69,65.71,65.62,65.62,692483.0,55.2446,55.2614,55.1857,55.1857,692483.0
2019-07-25 09:45:00,65.63,65.64,65.5,65.55,812170.0,55.1941,55.2026,55.0848,55.1269,812170.0
2019-07-25 09:50:00,65.55,65.57,65.42,65.45,861560.0,55.1269,55.1437,55.0175,55.0428,861560.0
2019-07-25 09:55:00,65.45,65.55,65.45,65.53,330044.0,55.0428,55.1269,55.0428,55.11,330044.0
2019-07-25 10:00:00,65.53,65.63,65.52,65.62,456615.0,55.11,55.1941,55.1016,55.1857,456615.0
2019-07-25 10:05:00,65.61,65.65,65.61,65.61,239828.0,55.1773,55.211,55.1773,55.1773,239828.0
2019-07-25 10:10:00,65.61,65.63,65.56,65.57,82056.0,55.1773,55.1941,55.1353,55.1437,82056.0
2019-07-25 10:15:00,65.57,65.64,65.55,65.62,299006.0,55.1437,55.2026,55.1269,55.1857,299006.0
2019-07-25 10:20:00,65.62,65.63,65.52,65.52,247495.0,55.1857,55.1941,55.1016,55.1016,247495.0
2019-07-25 10:25:00,65.52,65.6,65.48,65.59,317588.0,55.1016,55.1689,55.068,55.1605,317588.0
2019-07-25 10:30:00,65.6,65.65,65.58,65.63,218096.0,55.1689,55.211,55.1521,55.1941,218096.0
2019-07-25 10:35:00,65.63,65.72,65.63,65.7,380233.0,55.1941,55.2698,55.1941,55.253,380233.0
2019-07-25 10:40:00,65.7,65.71,65.65,65.69,180304.0,55.253,55.2614,55.211,55.2446,180304.0
2019-07-25 10:45:00,65.7,65.72,65.67,65.69,47730.0,55.253,55.2698,55.2278,55.2446,47730.0
2019-07-25 10:50:00,65.69,65.7,65.64,65.66,593397.0,55.2446,55.253,55.2026,55.2194,593397.0
2019-07-25 10:55:00,65.66,65.69,65.65,65.66,172893.0,55.2194,55.2446,55.211,55.2194,172893.0
2019-07-25 11:00:00,65.66,65.71,65.65,65.69,97944.0,55.2194,55.2614,55.211,55.2446,97944.0
2019-07-25 11:05:00,65.68,65.71,65.67,65.69,79361.0,55.2362,55.2614,55.2278,55.2446,79361.0
2019-07-25 11:10:00,65.69,65.72,65.68,65.68,115981.0,55.2446,55.2698,55.2362,55.2362,115981.0
2019-07-25 11:15:00,65.69,65.7,65.63,65.63,202414.0,55.2446,55.253,55.1941,55.1941,202414.0
2019-07-25 11:20:00,65.63,65.64,65.61,65.62,144141.0,55.1941,55.2026,55.1773,55.1857,144141.0
2019-07-25 11:25:00,65.63,65.65,65.6,65.63,250857.0,55.1941,55.211,55.1689,55.1941,250857.0
2019-07-25 11:30:00,65.63,65.64,65.58,65.59,389239.0,55.1941,55.2026,55.1521,55.1605,389239.0
2019-07-25 11:35:00,65.59,65.59,65.56,65.56,193359.0,55.1605,55.1605,55.1353,55.1353,193359.0
2019-07-25 11:40:00,65.56,65.57,65.53,65.54,170693.0,55.1353,55.1437,55.11,55.1185,170693.0
2019-07-25 11:45:00,65.54,65.54,65.5,65.51,111230.0,55.1185,55.1185,55.0848,55.0932,111230.0
2019-07-25 11:50:00,65.51,65.51,65.47,65.49,141468.0,55.0932,55.0932,55.0596,55.0764,141468.0
2019-07-25 11:55:00,65.49,65.51,65.48,65.49,141308.0,55.0764,55.0932,55.068,55.0764,141308.0
2019-07-25 12:00:00,65.49,65.49,65.44,65.44,172545.0,55.0764,55.0764,55.0344,55.0344,172545.0
2019-07-25 12:05:00,65.45,65.46,65.42,65.42,149700.0,55.0428,55.0512,55.0175,55.0175,149700.0
2019-07-25 12:10:00,65.42,65.43,65.41,65.42,146634.0,55.0175,55.0259,55.0091,55.0175,146634.0
2019-07-25 12:15:00,65.42,65.44,65.41,65.44,221155.0,55.0175,55.0344,55.0091,55.0344,221155.0
2019-07-25 12:20:00,65.44,65.45,65.43,65.44,213847.0,55.0344,55.0428,55.0259,55.0344,213847.0
2019-07-25 12:25:00,65.43,65.45,65.42,65.44,108973.0,55.0259,55.0428,55.0175,55.0344,108973.0
2019-07-25 12:30:00,65.44,65.44,65.42,65.43,143289.0,55.0344,55.0344,55.0175,55.0259,143289.0
2019-07-25 12:35:00,65.43,65.44,65.34,65.36,1310600.0,55.0259,55.0344,54.9503,54.9671,1310600.0
2019-07-25 12:40:00,65.36,65.36,65.31,65.34,257913.0,54.9671,54.9671,54.925,54.9503,257913.0
2019-07-25 12:45:00,65.34,65.38,65.33,65.37,219415.0,54.9503,54.9839,54.9418,54.9755,219415.0
2019-07-25 12:50:00,65.37,65.38,65.33,65.35,128367.0,54.9755,54.9839,54.9418,54.9587,128367.0
2019-07-25 12:55:00,65.34,65.38,65.34,65.37,63062.0,54.9503,54.9839,54.9503,54.9755,63062.0
2019-07-25 13:00:00,65.37,65.37,65.32,65.32,53261.0,54.9755,54.9755,54.9334,54.9334,53261.0
2019-07-25 13:05:00,65.31,65.35,65.31,65.34,60591.0,54.925,54.9587,54.925,54.9503,60591.0
2019-07-25 13:10:00,65.33,65.36,65.33,65.34,75627.0,54.9418,54.9671,54.9418,54.9503,75627.0
2019-07-25 13:15:00,65.34,65.36,65.33,65.34,120840.0,54.9503,54.9671,54.9418,54.9503,120840.0
2019-07-25 13:20:00,65.34,65.37,65.33,65.36,152632.0,54.9503,54.9755,54.9418,54.9671,152632.0
2019-07-25 13:25:00,65.35,65.39,65.35,65.39,96597.0,54.9587,54.9923,54.9587,54.9923,96597.0
2019-07-25 13:30:00,65.38,65.42,65.37,65.42,157200.0,54.9839,55.0175,54.9755,55.0175,157200.0
2019-07-25 13:35:00,65.41,65.42,65.4,65.42,119957.0,55.0091,55.0175,55.0007,55.0175,119957.0
2019-07-25 13:40:00,65.41,65.45,65.41,65.45,56077.0,55.0091,55.0428,55.0091,55.0428,56077.0
2019-07-25 13:45:00,65.44,65.45,65.42,65.43,105212.0,55.0344,55.0428,55.0175,55.0259,105212.0
2019-07-25 13:50:00,65.44,65.44,65.4,65.41,30608.0,55.0344,55.0344,55.0007,55.0091,30608.0
2019-07-25 13:55:00,65.4,65.42,65.38,65.39,106239.0,55.0007,55.0175,54.9839,54.9923,106239.0
2019-07-25 14:00:00,65.4,65.44,65.39,65.43,160678.0,55.0007,55.0344,54.9923,55.0259,160678.0
2019-07-25 14:05:00,65.43,65.44,65.41,65.43,51525.0,55.0259,55.0344,55.0091,55.0259,51525.0
2019-07-25 14:10:00,65.44,65.47,65.43,65.46,214698.0,55.0344,55.0596,55.0259,55.0512,214698.0
2019-07-25 14:15:00,65.46,65.47,65.42,65.42,29211.0,55.0512,55.0596,55.0175,55.0175,29211.0
2019-07-25 14:20:00,65.43,65.45,65.43,65.43,58714.0,55.0259,55.0428,55.0259,55.0259,58714.0
2019-07-25 14:25:00,65.43,65.43,65.41,65.42,60292.0,55.0259,55.0259,55.0091,55.0175,60292.0
2019-07-25 14:30:00,65.41,65.43,65.4,65.42,38923.0,55.0091,55.0259,55.0007,55.0175,38923.0
2019-07-25 14:35:00,65.42,65.42,65.4,65.4,37570.0,55.0175,55.0175,55.0007,55.0007,37570.0
2019-07-25 14:40:00,65.4,65.4,65.38,65.39,45043.0,55.0007,55.0007,54.9839,54.9923,45043.0
2019-07-25 14:45:00,65.4,65.4,65.36,65.37,39709.0,55.0007,55.0007,54.9671,54.9755,39709.0
2019-07-25 14:50:00,65.38,65.38,65.34,65.34,79828.0,54.9839,54.9839,54.9503,54.9503,79828.0
2019-07-25 14:55:00,65.35,65.36,65.33,65.33,89187.0,54.9587,54.9671,54.9418,54.9418,89187.0
2019-07-25 15:00:00,65.33,65.35,65.31,65.32,360350.0,54.9418,54.9587,54.925,54.9334,360350.0
2019-07-25 15:05:00,65.32,65.34,65.3,65.33,77166.0,54.9334,54.9503,54.9166,54.9418,77166.0
2019-07-25 15:10:00,65.32,65.34,65.31,65.32,66006.0,54.9334,54.9503,54.925,54.9334,66006.0
2019-07-25 15:15:00,65.32,65.34,65.31,65.34,146118.0,54.9334,54.9503,54.925,54.9503,146118.0
2019-07-25 15:20:00,65.34,65.36,65.32,65.32,165032.0,54.9503,54.9671,54.9334,54.9334,165032.0
2019-07-25 15:25:00,65.33,65.34,65.32,65.34,205471.0,54.9418,54.9503,54.9334,54.9503,205471.0
2019-07-25 15:30:00,65.34,65.36,65.33,65.35,404550.0,54.9503,54.9671,54.9418,54.9587,404550.0
2019-07-25 15:35:00,65.36,65.36,65.33,65.34,546800.0,54.9671,54.9671,54.9418,54.9503,546800.0
2019-07-25 15:40:00,65.33,65.36,65.32,65.35,443478.0,54.9418,54.9671,54.9334,54.9587,443478.0
2019-07-25 15:45:00,65.35,65.36,65.33,65.35,582408.0,54.9587,54.9671,54.9418,54.9587,582408.0
2019-07-25 15:50:00,65.34,65.4,65.34,65.39,776533.0,54.9503,55.0007,54.9503,54.9923,776533.0
2019-07-25 15:55:00,65.38,65.39,65.32,65.35,3694541.0,54.9839,54.9923,54.9334,54.9587,3694541.0
2019-07-26 09:30:00,65.55,65.59,65.55,65.56,321504.0,55.1269,55.1605,55.1269,55.1353,321504.0
2019-07-26 09:35:00,65.57,65.6,65.52,65.54,240246.0,55.1437,55.1689,55.1016,55.1185,240246.0
2019-07-26 09:40:00,65.55,65.57,65.53,65.53,149542.0,55.1269,55.1437,55.11,55.11,149542.0
2019-07-26 09:45:00,65.54,65.54,65.51,65.52,100279.0,55.1185,55.1185,55.0932,55.1016,100279.0
2019-07-26 09:50:00,65.52,65.57,65.51,65.56,112042.0,55.1016,55.1437,55.0932,55.1353,112042.0
2019-07-26 09:55:00,65.56,65.57,65.53,65.54,116903.0,55.1353,55.1437,55.11,55.1185,116903.0
2019-07-26 10:00:00,65.53,65.57,65.52,65.55,30939.0,55.11,55.1437,55.1016,55.1269,30939.0
2019-07-26 10:05:00,65.56,65.57,65.52,65.54,42225.0,55.1353,55.1437,55.1016,55.1185,42225.0
2019-07-26 10:10:00,65.54,65.55,65.52,65.53,210470.0,55.1185,55.1269,55.1016,55.11,210470.0
2019-07-26 10:15:00,65.54,65.55,65.52,65.52,215036.0,55.1185,55.1269,55.1016,55.1016,215036.0
2019-07-26 10:20:00,65.51,65.52,65.49,65.52,147894.0,55.0932,55.1016,55.0764,55.1016,147894.0
2019-07-26 10:25:00,65.52,65.53,65.5,65.52,187963.0,55.1016,55.11,55.0848,55.1016,187963.0
2019-07-26 10:30:00,65.52,65.55,65.5,65.55,82877.0,55.1016,55.1269,55.0848,55.1269,82877.0
2019-07-26 10:35:00,65.55,65.55,65.52,65.54,90635.0,55.1269,55.1269,55.1016,55.1185,90635.0
2019-07-26 10:40:00,65.53,65.53,65.5,65.52,184309.0,55.11,55.11,55.0848,55.1016,184309.0
2019-07-26 10:45:00,65.51,65.56,65.51,65.53,121558.0,55.0932,55.1353,55.0932,55.11,121558.0
2019-07-26 10:50:00,65.53,65.54,65.51,65.54,97006.0,55.11,55.1185,55.0932,55.1185,97006.0
2019-07-26 10:55:00,65.54,65.55,65.53,65.53,30562.0,55.1185,55.1269,55.11,55.11,30562.0
2019-07-26 11:00:00,65.52,65.54,65.51,65.53,108919.0,55.1016,55.1185,55.0932,55.11,108919.0
2019-07-26 11:05:00,65.52,65.54,65.51,65.51,44705.0,55.1016,55.1185,55.0932,55.0932,44705.0
2019-07-26 11:10:00,65.52,65.52,65.49,65.5,72827.0,55.1016,55.1016,55.0764,55.0848,72827.0
2019-07-26 11:15:00,65.5,65.51,65.49,65.5,123188.0,55.0848,55.0932,55.0764,55.0848,123188.0
2019-07-26 11:20:00,65.5,65.54,65.47,65.52,320490.0,55.0848,55.1185,55.0596,55.1016,320490.0
2019-07-26 11:25:00,65.52,65.56,65.51,65.54,1133401.0,55.1016,55.1353,55.0932,55.1185,1133401.0
2019-07-26 11:30:00,65.55,65.56,65.52,65.55,603150.0,55.1269,55.1353,55.1016,55.1269,603150.0
2019-07-26 11:35:00,65.54,65.56,65.53,65.56,178837.0,55.1185,55.1353,55.11,55.1353,178837.0
2019-07-26 11:40:00,65.56,65.56,65.51,65.52,325200.0,55.1353,55.1353,55.0932,55.1016,325200.0
2019-07-26 11:45:00,65.52,65.53,65.51,65.52,243809.0,55.1016,55.11,55.0932,55.1016,243809.0
2019-07-26 11:50:00,65.53,65.55,65.52,65.54,244853.0,55.11,55.1269,55.1016,55.1185,244853.0
2019-07-26 11:55:00,65.55,65.56,65.53,65.56,111945.0,55.1269,55.1353,55.11,55.1353,111945.0
2019-07-26 12:00:00,65.56,65.57,65.53,65.54,275654.0,55.1353,55.1437,55.11,55.1185,275654.0
2019-07-26 12:05:00,65.53,65.55,65.53,65.55,32269.0,55.11,55.1269,55.11,55.1269,32269.0
2019-07-26 12:10:00,65.55,65.55,65.53,65.54,78556.0,55.1269,55.1269,55.11,55.1185,78556.0
2019-07-26 12:15:00,65.53,65.55,65.51,65.52,91221.0,55.11,55.1269,55.0932,55.1016,91221.0
2019-07-26 12:20:00,65.51,65.54,65.51,65.53,58021.0,55.0932,55.1185,55.0932,55.11,58021.0
2019-07-26 12:25:00,65.53,65.54,65.52,65.53,24795.0,55.11,55.1185,55.1016,55.11,24795.0
2019-07-26 12:30:00,65.53,65.54,65.51,65.51,82712.0,55.11,55.1185,55.0932,55.0932,82712.0
2019-07-26 12:35:00,65.52,65.52,65.51,65.51,6822.0,55.1016,55.1016,55.0932,55.0932,6822.0
2019-07-26 12:40:00,65.52,65.52,65.51,65.52,1733.0,55.1016,55.1016,55.0932,55.1016,1733.0
2019-07-26 12:45:00,65.52,65.53,65.51,65.52,19636.0,55.1016,55.11,55.0932,55.1016,19636.0
2019-07-26 12:50:00,65.53,65.54,65.52,65.53,116980.0,55.11,55.1185,55.1016,55.11,116980.0
2019-07-26 12:55:00,65.53,65.53,65.52,65.53,39060.0,55.11,55.11,55.1016,55.11,39060.0
2019-07-26 13:00:00,65.53,65.54,65.52,65.53,113684.0,55.11,55.1185,55.1016,55.11,113684.0
2019-07-26 13:05:00,65.53,65.55,65.53,65.54,43965.0,55.11,55.1269,55.11,55.1185,43965.0
2019-07-26 13:10:00,65.54,65.55,65.54,65.55,45564.0,55.1185,55.1269,55.1185,55.1269,45564.0
2019-07-26 13:15:00,65.55,65.56,65.54,65.55,79676.0,55.1269,55.1353,55.1185,55.1269,79676.0
2019-07-26 13:20:00,65.55,65.56,65.54,65.55,32216.0,55.1269,55.1353,55.1185,55.1269,32216.0
2019-07-26 13:25:00,65.55,65.55,65.53,65.53,52042.0,55.1269,55.1269,55.11,55.11,52042.0
2019-07-26 13:30:00,65.54,65.55,65.53,65.54,21276.0,55.1185,55.1269,55.11,55.1185,21276.0
2019-07-26 13:35:00,65.53,65.54,65.53,65.53,8289.0,55.11,55.1185,55.11,55.11,8289.0
2019-07-26 13:40:00,65.54,65.56,65.54,65.55,24197.0,55.1185,55.1353,55.1185,55.1269,24197.0
2019-07-26 13:45:00,65.56,65.56,65.55,65.55,31060.0,55.1353,55.1353,55.1269,55.1269,31060.0
2019-07-26 13:50:00,65.56,65.56,65.55,65.55,11207.0,55.1353,55.1353,55.1269,55.1269,11207.0
2019-07-26 13:55:00,65.56,65.57,65.55,65.56,36116.0,55.1353,55.1437,55.1269,55.1353,36116.0
2019-07-26 14:00:00,65.56,65.56,65.55,65.56,10799.0,55.1353,55.1353,55.1269,55.1353,10799.0
2019-07-26 14:05:00,65.56,65.57,65.55,65.56,18141.0,55.1353,55.1437,55.1269,55.1353,18141.0
2019-07-26 14:10:00,65.56,65.57,65.56,65.57,3402.0,55.1353,55.1437,55.1353,55.1437,3402.0
2019-07-26 14:15:00,65.57,65.57,65.55,65.56,69760.0,55.1437,55.1437,55.1269,55.1353,69760.0
2019-07-26 14:20:00,65.56,65.56,65.55,65.56,14349.0,55.1353,55.1353,55.1269,55.1353,14349.0
2019-07-26 14:25:00,65.56,65.56,65.55,65.55,31552.0,55.1353,55.1353,55.1269,55.1269,31552.0
2019-07-26 14:30:00,65.56,65.57,65.55,65.56,125617.0,55.1353,55.1437,55.1269,55.1353,125617.0
2019-07-26 14:35:00,65.56,65.57,65.55,65.55,162736.0,55.1353,55.1437,55.1269,55.1269,162736.0
2019-07-26 14:40:00,65.55,65.55,65.54,65.55,37846.0,55.1269,55.1269,55.1185,55.1269,37846.0
2019-07-26 14:45:00,65.55,65.56,65.54,65.56,190086.0,55.1269,55.1353,55.1185,55.1353,190086.0
2019-07-26 14:50:00,65.56,65.56,65.55,65.56,70925.0,55.1353,55.1353,55.1269,55.1353,70925.0
2019-07-26 14:55:00,65.56,65.56,65.55,65.56,28910.0,55.1353,55.1353,55.1269,55.1353,28910.0
2019-07-26 15:00:00,65.56,65.56,65.55,65.56,150689.0,55.1353,55.1353,55.1269,55.1353,150689.0
2019-07-26 15:05:00,65.56,65.58,65.56,65.56,213370.0,55.1353,55.1521,55.1353,55.1353,213370.0
2019-07-26 15:10:00,65.56,65.58,65.56,65.58,50297.0,55.1353,55.1521,55.1353,55.1521,50297.0
2019-07-26 15:15:00,65.58,65.59,65.57,65.58,92920.0,55.1521,55.1605,55.1437,55.1521,92920.0
2019-07-26 15:20:00,65.57,65.59,65.57,65.58,121506.0,55.1437,55.1605,55.1437,55.1521,121506.0
2019-07-26 15:25:00,65.58,65.58,65.57,65.58,179070.0,55.1521,55.1521,55.1437,55.1521,179070.0
2019-07-26 15:30:00,65.58,65.6,65.57,65.6,105790.0,55.1521,55.1689,55.1437,55.1689,105790.0
2019-07-26 15:35:00,65.59,65.6,65.59,65.59,114717.0,55.1605,55.1689,55.1605,55.1605,114717.0
2019-07-26 15:40:00,65.59,65.6,65.57,65.58,206394.0,55.1605,55.1689,55.1437,55.1521,206394.0
2019-07-26 15:45:00,65.58,65.58,65.56,65.56,311751.0,55.1521,55.1521,55.1353,55.1353,311751.0
2019-07-26 15:50:00,65.56,65.58,65.56,65.56,1455689.0,55.1353,55.1521,55.1353,55.1353,1455689.0
2019-07-26 15:55:00,65.56,65.57,65.51,65.52,2035737.0,55.1353,55.1437,55.0932,55.1016,2035737.0
2019-07-29 09:30:00,65.72,65.73,65.64,65.66,373848.0,55.2698,55.2782,55.2026,55.2194,373848.0
2019-07-29 09:35:00,65.66,65.67,65.64,65.65,265660.0,55.2194,55.2278,55.2026,55.211,265660.0
2019-07-29 09:40:00,65.65,65.65,65.61,65.61,294292.0,55.211,55.211,55.1773,55.1773,294292.0
2019-07-29 09:45:00,65.62,65.64,65.6,65.61,140817.0,55.1857,55.2026,55.1689,55.1773,140817.0
2019-07-29 09:50:00,65.6,65.61,65.58,65.58,331855.0,55.1689,55.1773,55.1521,55.1521,331855.0
2019-07-29 09:55:00,65.58,65.6,65.57,65.57,298884.0,55.1521,55.1689,55.1437,55.1437,298884.0
2019-07-29 10:00:00,65.57,65.58,65.55,65.58,91227.0,55.1437,55.1521,55.1269,55.1521,91227.0
2019-07-29 10:05:00,65.58,65.58,65.55,65.56,158575.0,55.1521,55.1521,55.1269,55.1353,158575.0
2019-07-29 10:10:00,65.56,65.57,65.54,65.56,111595.0,55.1353,55.1437,55.1185,55.1353,111595.0
2019-07-29 10:15:00,65.56,65.59,65.56,65.58,257382.0,55.1353,55.1605,55.1353,55.1521,257382.0
2019-07-29 10:20:00,65.58,65.6,65.58,65.59,78058.0,55.1521,55.1689,55.1521,55.1605,78058.0
2019-07-29 10:25:00,65.59,65.59,65.56,65.56,70212.0,55.1605,55.1605,55.1353,55.1353,70212.0
2019-07-29 10:30:00,65.56,65.61,65.56,65.61,58162.0,55.1353,55.1773,55.1353,55.1773,58162.0
2019-07-29 10:35:00,65.61,65.61,65.58,65.59,71803.0,55.1773,55.1773,55.1521,55.1605,71803.0
2019-07-29 10:40:00,65.59,65.64,65.59,65.64,60193.0,55.1605,55.2026,55.1605,55.2026,60193.0
2019-07-29 10:45:00,65.64,65.66,65.63,65.65,158444.0,55.2026,55.2194,55.1941,55.211,158444.0
2019-07-29 10:50:00,65.66,65.66,65.62,65.63,189083.0,55.2194,55.2194,55.1857,55.1941,189083.0
2019-07-29 10:55:00,65.64,65.64,65.59,65.6,375836.0,55.2026,55.2026,55.1605,55.1689,375836.0
2019-07-29 11:00:00,65.6,65.6,65.56,65.57,106512.0,55.1689,55.1689,55.1353,55.1437,106512.0
2019-07-29 11:05:00,65.57,65.59,65.56,65.56,75881.0,55.1437,55.1605,55.1353,55.1353,75881.0
2019-07-29 11:10:00,65.56,65.6,65.56,65.56,47742.0,55.1353,55.1689,55.1353,55.1353,47742.0
2019-07-29 11:15:00,65.57,65.57,65.55,65.56,35501.0,55.1437,55.1437,55.1269,55.1353,35501.0
2019-07-29 11:20:00,65.56,65.57,65.55,65.57,34323.0,55.1353,55.1437,55.1269,55.1437,34323.0
2019-07-29 11:25:00,65.57,65.6,65.56,65.58,132728.0,55.1437,55.1689,55.1353,55.1521,132728.0
2019-07-29 11:30:00,65.59,65.59,65.53,65.54,189308.0,55.1605,55.1605,55.11,55.1185,189308.0
2019-07-29 11:35:00,65.53,65.57,65.53,65.56,55109.0,55.11,55.1437,55.11,55.1353,55109.0
2019-07-29 11:40:00,65.56,65.58,65.56,65.58,11847.0,55.1353,55.1521,55.1353,55.1521,11847.0
2019-07-29 11:45:00,65.58,65.59,65.57,65.59,56969.0,55.1521,55.1605,55.1437,55.1605,56969.0
2019-07-29 11:50:00,65.58,65.6,65.58,65.59,68077.0,55.1521,55.1689,55.1521,55.1605,68077.0
2019-07-29 11:55:00,65.59,65.62,65.59,65.61,43046.0,55.1605,55.1857,55.1605,55.1773,43046.0
2019-07-29 12:00:00,65.61,65.61,65.58,65.58,47775.0,55.1773,55.1773,55.1521,55.1521,47775.0
2019-07-29 12:05:00,65.59,65.59,65.57,65.58,399582.0,55.1605,55.1605,55.1437,55.1521,399582.0
2019-07-29 12:10:00,65.58,65.58,65.56,65.56,23285.0,55.1521,55.1521,55.1353,55.1353,23285.0
2019-07-29 12:15:00,65.57,65.57,65.55,65.56,146183.0,55.1437,55.1437,55.1269,55.1353,146183.0
2019-07-29 12:20:00,65.55,65.57,65.55,65.56,76865.0,55.1269,55.1437,55.1269,55.1353,76865.0
2019-07-29 12:25:00,65.56,65.56,65.54,65.56,269331.0,55.1353,55.1353,55.1185,55.1353,269331.0
2019-07-29 12:30:00,65.55,65.57,65.55,65.56,48332.0,55.1269,55.1437,55.1269,55.1353,48332.0
2019-07-29 12:35:00,65.57,65.57,65.54,65.54,116904.0,55.1437,55.1437,55.1185,55.1185,116904.0
2019-07-29 12:40:00,65.55,65.55,65.54,65.54,55426.0,55.1269,55.1269,55.1185,55.1185,55426.0
2019-07-29 12:45:00,65.54,65.56,65.54,65.56,70610.0,55.1185,55.1353,55.1185,55.1353,70610.0
2019-07-29 12:50:00,65.55,65.57,65.55,65.56,91512.0,55.1269,55.1437,55.1269,55.1353,91512.0
2019-07-29 12:55:00,65.56,65.59,65.56,65.59,43743.0,55.1353,55.1605,55.1353,55.1605,43743.0
2019-07-29 13:00:00,65.59,65.6,65.58,65.59,28977.0,55.1605,55.1689,55.1521,55.1605,28977.0
2019-07-29 13:05:00,65.58,65.6,65.58,65.59,19235.0,55.1521,55.1689,55.1521,55.1605,19235.0
2019-07-29 13:10:00,65.59,65.6,65.58,65.59,275081.0,55.1605,55.1689,55.1521,55.1605,275081.0
2019-07-29 13:15:00,65.59,65.6,65.58,65.59,72314.0,55.1605,55.1689,55.1521,55.1605,72314.0
2019-07-29 13:20:00,65.59,65.6,65.59,65.59,22625.0,55.1605,55.1689,55.1605,55.1605,22625.0
2019-07-29 13:25:00,65.59,65.6,65.59,65.59,9093.0,55.1605,55.1689,55.1605,55.1605,9093.0
2019-07-29 13:30:00,65.59,65.6,65.59,65.6,29830.0,55.1605,55.1689,55.1605,55.1689,29830.0
2019-07-29 13:35:00,65.6,65.61,65.59,65.59,29126.0,55.1689,55.1773,55.1605,55.1605,29126.0
2019-07-29 13:40:00,65.59,65.6,65.59,65.59,11327.0,55.1605,55.1689,55.1605,55.1605,11327.0
2019-07-29 13:45:00,65.59,65.6,65.59,65.6,19894.0,55.1605,55.1689,55.1605,55.1689,19894.0
2019-07-29 13:50:00,65.59,65.6,65.59,65.59,7011.0,55.1605,55.1689,55.1605,55.1605,7011.0
2019-07-29 13:55:00,65.59,65.6,65.57,65.58,42493.0,55.1605,55.1689,55.1437,55.1521,42493.0
2019-07-29 14:00:00,65.58,65.59,65.57,65.58,21833.0,55.1521,55.1605,55.1437,55.1521,21833.0
2019-07-29 14:05:00,65.58,65.59,65.57,65.58,37109.0,55.1521,55.1605,55.1437,55.1521,37109.0
2019-07-29 14:10:00,65.58,65.6,65.58,65.6,105623.0,55.1521,55.1689,55.1521,55.1689,105623.0
2019-07-29 14:15:00,65.59,65.6,65.59,65.6,10398.0,55.1605,55.1689,55.1605,55.1689,10398.0
2019-07-29 14:20:00,65.59,65.6,65.59,65.59,8011.0,55.1605,55.1689,55.1605,55.1605,8011.0
2019-07-29 14:25:00,65.59,65.61,65.59,65.61,29113.0,55.1605,55.1773,55.1605,55.1773,29113.0
2019-07-29 14:30:00,65.6,65.6,65.57,65.58,296112.0,55.1689,55.1689,55.1437,55.1521,296112.0
2019-07-29 14:35:00,65.58,65.58,65.57,65.57,110376.0,55.1521,55.1521,55.1437,55.1437,110376.0
2019-07-29 14:40:00,65.57,65.58,65.56,65.56,128658.0,55.1437,55.1521,55.1353,55.1353,128658.0
2019-07-29 14:45:00,65.56,65.58,65.56,65.57,181133.0,55.1353,55.1521,55.1353,55.1437,181133.0
2019-07-29 14:50:00,65.58,65.6,65.57,65.59,176296.0,55.1521,55.1689,55.1437,55.1605,176296.0
2019-07-29 14:55:00,65.6,65.61,65.59,65.61,219168.0,55.1689,55.1773,55.1605,55.1773,219168.0
2019-07-29 15:00:00,65.61,65.61,65.6,65.61,25314.0,55.1773,55.1773,55.1689,55.1773,25314.0
2019-07-29 15:05:00,65.61,65.61,65.6,65.61,134092.0,55.1773,55.1773,55.1689,55.1773,134092.0
2019-07-29 15:10:00,65.6,65.61,65.59,65.59,113168.0,55.1689,55.1773,55.1605,55.1605,113168.0
2019-07-29 15:15:00,65.59,65.61,65.59,65.61,46230.0,55.1605,55.1773,55.1605,55.1773,46230.0
2019-07-29 15:20:00,65.61,65.62,65.6,65.61,32532.0,55.1773,55.1857,55.1689,55.1773,32532.0
2019-07-29 15:25:00,65.61,65.62,65.6,65.61,60399.0,55.1773,55.1857,55.1689,55.1773,60399.0
2019-07-29 15:30:00,65.61,65.61,65.6,65.61,195419.0,55.1773,55.1773,55.1689,55.1773,195419.0
2019-07-29 15:35:00,65.6,65.61,65.6,65.61,100090.0,55.1689,55.1773,55.1689,55.1773,100090.0
2019-07-29 15:40:00,65.61,65.63,65.6,65.63,172011.0,55.1773,55.1941,55.1689,55.1941,172011.0
2019-07-29 15:45:00,65.63,65.63,65.62,65.63,76712.0,55.1941,55.1941,55.1857,55.1941,76712.0
2019-07-29 15:50:00,65.63,65.64,65.62,65.64,336021.0,55.1941,55.2026,55.1857,55.2026,336021.0
2019-07-29 15:55:00,65.63,65.64,65.61,65.61,1044635.0,55.1941,55.2026,55.1773,55.1773,1044635.0
2019-07-30 09:30:00,64.9,64.94,64.84,64.86,826099.0,54.5802,54.6139,54.5298,54.5466,826099.0
2019-07-30 09:35:00,64.86,64.94,64.82,64.89,676360.0,54.5466,54.6139,54.5129,54.5718,676360.0
2019-07-30 09:40:00,64.9,64.93,64.88,64.91,506257.0,54.5802,54.6055,54.5634,54.5886,506257.0
2019-07-30 09:45:00,64.92,64.92,64.86,64.9,452257.0,54.597,54.597,54.5466,54.5802,452257.0
2019-07-30 09:50:00,64.9,64.93,64.87,64.92,951849.0,54.5802,54.6055,54.555,54.597,951849.0
2019-07-30 09:55:00,64.92,64.93,64.9,64.91,290221.0,54.597,54.6055,54.5802,54.5886,290221.0
2019-07-30 10:00:00,64.92,64.93,64.88,64.9,358335.0,54.597,54.6055,54.5634,54.5802,358335.0
2019-07-30 10:05:00,64.9,64.92,64.89,64.89,135297.0,54.5802,54.597,54.5718,54.5718,135297.0
2019-07-30 10:10:00,64.89,64.9,64.81,64.85,278790.0,54.5718,54.5802,54.5045,54.5382,278790.0
2019-07-30 10:15:00,64.85,64.89,64.85,64.88,116917.0,54.5382,54.5718,54.5382,54.5634,116917.0
2019-07-30 10:20:00,64.88,64.88,64.83,64.84,260963.0,54.5634,54.5634,54.5214,54.5298,260963.0
2019-07-30 10:25:00,64.84,64.88,64.82,64.87,224942.0,54.5298,54.5634,54.5129,54.555,224942.0
2019-07-30 10:30:00,64.87,64.92,64.86,64.89,533041.0,54.555,54.597,54.5466,54.5718,533041.0
2019-07-30 10:35:00,64.9,64.91,64.85,64.87,494528.0,54.5802,54.5886,54.5382,54.555,494528.0
2019-07-30 10:40:00,64.87,64.9,64.82,64.82,380772.0,54.555,54.5802,54.5129,54.5129,380772.0
2019-07-30 10:45:00,64.82,64.83,64.8,64.81,216034.0,54.5129,54.5214,54.4961,54.5045,216034.0
2019-07-30 10:50:00,64.81,64.86,64.79,64.85,156294.0,54.5045,54.5466,54.4877,54.5382,156294.0
2019-07-30 10:55:00,64.84,64.85,64.81,64.83,218301.0,54.5298,54.5382,54.5045,54.5214,218301.0
2019-07-30 11:00:00,64.84,64.89,64.83,64.88,536030.0,54.5298,54.5718,54.5214,54.5634,536030.0
2019-07-30 11:05:00,64.89,64.91,64.88,64.9,111201.0,54.5718,54.5886,54.5634,54.5802,111201.0
2019-07-30 11:10:00,64.89,64.9,64.88,64.88,55036.0,54.5718,54.5802,54.5634,54.5634,55036.0
2019-07-30 11:15:00,64.88,64.91,64.88,64.89,351171.0,54.5634,54.5886,54.5634,54.5718,351171.0
2019-07-30 11:20:00,64.89,64.9,64.87,64.88,303031.0,54.5718,54.5802,54.555,54.5634,303031.0
2019-07-30 11:25:00,64.87,64.9,64.87,64.89,230302.0,54.555,54.5802,54.555,54.5718,230302.0
2019-07-30 11:30:00,64.89,64.92,64.88,64.89,888202.0,54.5718,54.597,54.5634,54.5718,888202.0
2019-07-30 11:35:00,64.89,64.89,64.84,64.85,276676.0,54.5718,54.5718,54.5298,54.5382,276676.0
2019-07-30 11:40:00,64.85,64.87,64.84,64.87,14380.0,54.5382,54.555,54.5298,54.555,14380.0
2019-07-30 11:45:00,64.87,64.87,64.83,64.84,62565.0,54.555,54.555,54.5214,54.5298,62565.0
2019-07-30 11:50:00,64.84,64.84,64.81,64.83,137431.0,54.5298,54.5298,54.5045,54.5214,137431.0
2019-07-30 11:55:00,64.83,64.83,64.78,64.79,145240.0,54.5214,54.5214,54.4793,54.4877,145240.0
2019-07-30 12:00:00,64.79,64.82,64.76,64.81,439570.0,54.4877,54.5129,54.4625,54.5045,439570.0
2019-07-30 12:05:00,64.81,64.83,64.81,64.81,182816.0,54.5045,54.5214,54.5045,54.5045,182816.0
2019-07-30 12:10:00,64.81,64.83,64.81,64.83,249119.0,54.5045,54.5214,54.5045,54.5214,249119.0
2019-07-30 12:15:00,64.83,64.84,64.82,64.83,154349.0,54.5214,54.5298,54.5129,54.5214,154349.0
2019-07-30 12:20:00,64.83,64.83,64.8,64.82,54051.0,54.5214,54.5214,54.4961,54.5129,54051.0
2019-07-30 12:25:00,64.82,64.83,64.81,64.81,27319.0,54.5129,54.5214,54.5045,54.5045,27319.0
2019-07-30 12:30:00,64.82,64.83,64.82,64.83,70114.0,54.5129,54.5214,54.5129,54.5214,70114.0
2019-07-30 12:35:00,64.83,64.83,64.81,64.81,49521.0,54.5214,54.5214,54.5045,54.5045,49521.0
2019-07-30 12:40:00,64.82,64.82,64.8,64.81,37597.0,54.5129,54.5129,54.4961,54.5045,37597.0
2019-07-30 12:45:00,64.81,64.81,64.79,64.81,45141.0,54.5045,54.5045,54.4877,54.5045,45141.0
2019-07-30 12:50:00,64.8,64.81,64.74,64.75,113278.0,54.4961,54.5045,54.4457,54.4541,113278.0
2019-07-30 12:55:00,64.75,64.76,64.73,64.76,188144.0,54.4541,54.4625,54.4373,54.4625,188144.0
2019-07-30 13:00:00,64.76,64.77,64.75,64.75,58560.0,54.4625,54.4709,54.4541,54.4541,58560.0
2019-07-30 13:05:00,64.75,64.77,64.75,64.77,41207.0,54.4541,54.4709,54.4541,54.4709,41207.0
2019-07-30 13:10:00,64.76,64.79,64.76,64.78,137629.0,54.4625,54.4877,54.4625,54.4793,137629.0
2019-07-30 13:15:00,64.77,64.79,64.76,64.78,80234.0,54.4709,54.4877,54.4625,54.4793,80234.0
2019-07-30 13:20:00,64.78,64.81,64.77,64.81,129253.0,54.4793,54.5045,54.4709,54.5045,129253.0
2019-07-30 13:25:00,64.81,64.81,64.79,64.8,25519.0,54.5045,54.5045,54.4877,54.4961,25519.0
2019-07-30 13:30:00,64.8,64.82,64.79,64.8,81986.0,54.4961,54.5129,54.4877,54.4961,81986.0
2019-07-30 13:35:00,64.79,64.81,64.79,64.81,73459.0,54.4877,54.5045,54.4877,54.5045,73459.0
2019-07-30 13:40:00,64.8,64.81,64.79,64.81,94625.0,54.4961,54.5045,54.4877,54.5045,94625.0
2019-07-30 13:45:00,64.81,64.82,64.8,64.81,17482.0,54.5045,54.5129,54.4961,54.5045,17482.0
2019-07-30 13:50:00,64.81,64.83,64.81,64.81,169681.0,54.5045,54.5214,54.5045,54.5045,169681.0
2019-07-30 13:55:00,64.81,64.83,64.81,64.83,157964.0,54.5045,54.5214,54.5045,54.5214,157964.0
2019-07-30 14:00:00,64.83,64.92,64.82,64.91,119413.0,54.5214,54.597,54.5129,54.5886,119413.0
2019-07-30 14:05:00,64.92,64.93,64.88,64.88,74667.0,54.597,54.6055,54.5634,54.5634,74667.0
2019-07-30 14:10:00,64.89,64.9,64.88,64.9,17010.0,54.5718,54.5802,54.5634,54.5802,17010.0
2019-07-30 14:15:00,64.89,64.9,64.89,64.89,269442.0,54.5718,54.5802,54.5718,54.5718,269442.0
2019-07-30 14:20:00,64.89,64.9,64.89,64.89,52187.0,54.5718,54.5802,54.5718,54.5718,52187.0
2019-07-30 14:25:00,64.89,64.89,64.86,64.88,175404.0,54.5718,54.5718,54.5466,54.5634,175404.0
2019-07-30 14:30:00,64.87,64.88,64.86,64.87,19811.0,54.555,54.5634,54.5466,54.555,19811.0
2019-07-30 14:35:00,64.87,64.87,64.85,64.86,26875.0,54.555,54.555,54.5382,54.5466,26875.0
2019-07-30 14:40:00,64.87,64.87,64.86,64.86,17351.0,54.555,54.555,54.5466,54.5466,17351.0
2019-07-30 14:45:00,64.87,64.87,64.83,64.85,567733.0,54.555,54.555,54.5214,54.5382,567733.0
2019-07-30 14:50:00,64.84,64.85,64.83,64.83,133890.0,54.5298,54.5382,54.5214,54.5214,133890.0
2019-07-30 14:55:00,64.84,64.84,64.82,64.84,218925.0,54.5298,54.5298,54.5129,54.5298,218925.0
2019-07-30 15:00:00,64.83,64.87,64.83,64.85,220373.0,54.5214,54.555,54.5214,54.5382,220373.0
2019-07-30 15:05:00,64.85,64.86,64.84,64.84,139554.0,54.5382,54.5466,54.5298,54.5298,139554.0
2019-07-30 15:10:00,64.85,64.86,64.84,64.86,44258.0,54.5382,54.5466,54.5298,54.5466,44258.0
2019-07-30 15:15:00,64.86,64.87,64.84,64.84,190112.0,54.5466,54.555,54.5298,54.5298,190112.0
2019-07-30 15:20:00,64.84,64.85,64.8,64.8,197235.0,54.5298,54.5382,54.4961,54.4961,197235.0
2019-07-30 15:25:00,64.8,64.81,64.79,64.79,270671.0,54.4961,54.5045,54.4877,54.4877,270671.0
2019-07-30 15:30:00,64.8,64.81,64.79,64.81,38113.0,54.4961,54.5045,54.4877,54.5045,38113.0
2019-07-30 15:35:00,64.81,64.81,64.79,64.8,222309.0,54.5045,54.5045,54.4877,54.4961,222309.0
2019-07-30 15:40:00,64.81,64.81,64.77,64.79,671763.0,54.5045,54.5045,54.4709,54.4877,671763.0
2019-07-30 15:45:00,64.79,64.81,64.78,64.81,580304.0,54.4877,54.5045,54.4793,54.5045,580304.0
2019-07-30 15:50:00,64.81,64.82,64.78,64.81,852728.0,54.5045,54.5129,54.4793,54.5045,852728.0
2019-07-30 15:55:00,64.8,64.86,64.78,64.86,1836390.0,54.4961,54.5466,54.4793,54.5466,1836390.0
2019-07-31 09:30:00,64.85,64.9,64.85,64.89,958718.0,54.5382,54.5802,54.5382,54.5718,958718.0
2019-07-31 09:35:00,64.9,64.93,64.88,64.9,127992.0,54.5802,54.6055,54.5634,54.5802,127992.0
2019-07-31 09:40:00,64.91,64.96,64.9,64.95,209149.0,54.5886,54.6307,54.5802,54.6223,209149.0
2019-07-31 09:45:00,64.95,64.98,64.92,64.94,234770.0,54.6223,54.6475,54.597,54.6139,234770.0
2019-07-31 09:50:00,64.94,64.95,64.92,64.94,91641.0,54.6139,54.6223,54.597,54.6139,91641.0
2019-07-31 09:55:00,64.93,64.99,64.93,64.98,62099.0,54.6055,54.6559,54.6055,54.6475,62099.0
2019-07-31 10:00:00,64.98,64.98,64.94,64.95,117032.0,54.6475,54.6475,54.6139,54.6223,117032.0
2019-07-31 10:05:00,64.95,64.98,64.95,64.97,136824.0,54.6223,54.6475,54.6223,54.6391,136824.0
2019-07-31 10:10:00,64.98,65.0,64.97,64.99,83770.0,54.6475,54.6643,54.6391,54.6559,83770.0
2019-07-31 10:15:00,64.98,65.0,64.97,65.0,147307.0,54.6475,54.6643,54.6391,54.6643,147307.0
2019-07-31 10:20:00,65.0,65.02,64.99,65.01,187980.0,54.6643,54.6811,54.6559,54.6727,187980.0
2019-07-31 10:25:00,65.0,65.02,64.96,64.96,380850.0,54.6643,54.6811,54.6307,54.6307,380850.0
2019-07-31 10:30:00,64.97,64.98,64.94,64.94,287405.0,54.6391,54.6475,54.6139,54.6139,287405.0
2019-07-31 10:35:00,64.94,64.97,64.92,64.96,93703.0,54.6139,54.6391,54.597,54.6307,93703.0
2019-07-31 10:40:00,64.96,64.97,64.94,64.95,74927.0,54.6307,54.6391,54.6139,54.6223,74927.0
2019-07-31 10:45:00,64.95,64.98,64.94,64.98,73700.0,54.6223,54.6475,54.6139,54.6475,73700.0
2019-07-31 10:50:00,64.99,65.02,64.97,65.01,91458.0,54.6559,54.6811,54.6391,54.6727,91458.0
2019-07-31 10:55:00,65.01,65.03,65.0,65.02,131999.0,54.6727,54.6896,54.6643,54.6811,131999.0
2019-07-31 11:00:00,65.02,65.03,65.01,65.02,44167.0,54.6811,54.6896,54.6727,54.6811,44167.0
2019-07-31 11:05:00,65.02,65.03,65.0,65.01,46997.0,54.6811,54.6896,54.6643,54.6727,46997.0
2019-07-31 11:10:00,65.01,65.01,64.99,65.0,151444.0,54.6727,54.6727,54.6559,54.6643,151444.0
2019-07-31 11:15:00,65.0,65.03,64.99,65.03,245971.0,54.6643,54.6896,54.6559,54.6896,245971.0
2019-07-31 11:20:00,65.02,65.04,65.01,65.01,169879.0,54.6811,54.698,54.6727,54.6727,169879.0
2019-07-31 11:25:00,65.01,65.02,64.95,64.96,389742.0,54.6727,54.6811,54.6223,54.6307,389742.0
2019-07-31 11:30:00,64.96,64.99,64.94,64.97,560373.0,54.6307,54.6559,54.6139,54.6391,560373.0
2019-07-31 11:35:00,64.97,64.97,64.94,64.95,80695.0,54.6391,54.6391,54.6139,54.6223,80695.0
2019-07-31 11:40:00,64.96,64.97,64.95,64.97,70214.0,54.6307,54.6391,54.6223,54.6391,70214.0
2019-07-31 11:45:00,64.97,64.98,64.96,64.98,29088.0,54.6391,54.6475,54.6307,54.6475,29088.0
2019-07-31 11:50:00,64.98,64.98,64.97,64.98,46794.0,54.6475,54.6475,54.6391,54.6475,46794.0
2019-07-31 11:55:00,64.98,65.0,64.97,64.98,166621.0,54.6475,54.6643,54.6391,54.6475,166621.0
2019-07-31 12:00:00,64.99,64.99,64.96,64.97,66656.0,54.6559,54.6559,54.6307,54.6391,66656.0
2019-07-31 12:05:00,64.97,64.97,64.96,64.97,57824.0,54.6391,54.6391,54.6307,54.6391,57824.0
2019-07-31 12:10:00,64.97,64.97,64.96,64.96,59354.0,54.6391,54.6391,54.6307,54.6307,59354.0
2019-07-31 12:15:00,64.96,64.97,64.95,64.95,79954.0,54.6307,54.6391,54.6223,54.6223,79954.0
2019-07-31 12:20:00,64.95,64.96,64.94,64.95,45910.0,54.6223,54.6307,54.6139,54.6223,45910.0
2019-07-31 12:25:00,64.94,64.95,64.94,64.94,87895.0,54.6139,54.6223,54.6139,54.6139,87895.0
2019-07-31 12:30:00,64.95,64.95,64.92,64.92,106412.0,54.6223,54.6223,54.597,54.597,106412.0
2019-07-31 12:35:00,64.93,64.94,64.92,64.93,58613.0,54.6055,54.6139,54.597,54.6055,58613.0
2019-07-31 12:40:00,64.93,64.93,64.92,64.93,27963.0,54.6055,54.6055,54.597,54.6055,27963.0
2019-07-31 12:45:00,64.92,64.94,64.92,64.94,28937.0,54.597,54.6139,54.597,54.6139,28937.0
2019-07-31 12:50:00,64.93,64.95,64.93,64.94,49603.0,54.6055,54.6223,54.6055,54.6139,49603.0
2019-07-31 12:55:00,64.95,64.96,64.94,64.95,76478.0,54.6223,54.6307,54.6139,54.6223,76478.0
2019-07-31 13:00:00,64.95,64.98,64.94,64.97,52244.0,54.6223,54.6475,54.6139,54.6391,52244.0
2019-07-31 13:05:00,64.96,64.98,64.96,64.97,113052.0,54.6307,54.6475,54.6307,54.6391,113052.0
2019-07-31 13:10:00,64.97,64.99,64.97,64.98,35002.0,54.6391,54.6559,54.6391,54.6475,35002.0
2019-07-31 13:15:00,64.98,64.99,64.97,64.97,48292.0,54.6475,54.6559,54.6391,54.6391,48292.0
2019-07-31 13:20:00,64.97,64.99,64.96,64.98,91236.0,54.6391,54.6559,54.6307,54.6475,91236.0
2019-07-31 13:25:00,64.99,65.0,64.98,64.99,215139.0,54.6559,54.6643,54.6475,54.6559,215139.0
2019-07-31 13:30:00,64.98,65.01,64.98,65.0,155008.0,54.6475,54.6727,54.6475,54.6643,155008.0
2019-07-31 13:35:00,65.0,65.01,65.0,65.0,85894.0,54.6643,54.6727,54.6643,54.6643,85894.0
2019-07-31 13:40:00,65.01,65.02,65.0,65.0,76039.0,54.6727,54.6811,54.6643,54.6643,76039.0
2019-07-31 13:45:00,65.0,65.01,64.99,65.0,176338.0,54.6643,54.6727,54.6559,54.6643,176338.0
2019-07-31 13:50:00,65.0,65.02,64.97,64.98,99780.0,54.6643,54.6811,54.6391,54.6475,99780.0
2019-07-31 13:55:00,64.98,65.02,64.96,65.01,215410.0,54.6475,54.6811,54.6307,54.6727,215410.0
2019-07-31 14:00:00,65.01,65.02,64.76,64.91,2266308.0,54.6727,54.6811,54.4625,54.5886,2266308.0
2019-07-31 14:05:00,64.91,64.95,64.82,64.9,905950.0,54.5886,54.6223,54.5129,54.5802,905950.0
2019-07-31 14:10:00,64.89,64.99,64.86,64.95,554234.0,54.5718,54.6559,54.5466,54.6223,554234.0
2019-07-31 14:15:00,64.94,64.95,64.85,64.9,219087.0,54.6139,54.6223,54.5382,54.5802,219087.0
2019-07-31 14:20:00,64.9,64.94,64.82,64.86,337351.0,54.5802,54.6139,54.5129,54.5466,337351.0
2019-07-31 14:25:00,64.85,64.9,64.85,64.87,199625.0,54.5382,54.5802,54.5382,54.555,199625.0
2019-07-31 14:30:00,64.88,64.93,64.85,64.88,304568.0,54.5634,54.6055,54.5382,54.5634,304568.0
2019-07-31 14:35:00,64.89,64.91,64.63,64.67,1125962.0,54.5718,54.5886,54.3532,54.3868,1125962.0
2019-07-31 14:40:00,64.66,64.7,64.54,64.55,1238199.0,54.3784,54.412,54.2775,54.2859,1238199.0
2019-07-31 14:45:00,64.56,64.56,64.26,64.28,686808.0,54.2943,54.2943,54.042,54.0588,686808.0
2019-07-31 14:50:00,64.27,64.28,64.0,64.25,1019374.0,54.0504,54.0588,53.8233,54.0336,1019374.0
2019-07-31 14:55:00,64.26,64.37,64.21,64.37,988684.0,54.042,54.1345,53.9999,54.1345,988684.0
2019-07-31 15:00:00,64.37,64.61,64.29,64.46,1061008.0,54.1345,54.3363,54.0672,54.2102,1061008.0
2019-07-31 15:05:00,64.46,64.54,64.44,64.47,412462.0,54.2102,54.2775,54.1934,54.2186,412462.0
2019-07-31 15:10:00,64.48,64.48,64.36,64.45,345996.0,54.227,54.227,54.1261,54.2018,345996.0
2019-07-31 15:15:00,64.45,64.52,64.28,64.49,444089.0,54.2018,54.2606,54.0588,54.2354,444089.0
2019-07-31 15:20:00,64.48,64.56,64.46,64.51,221130.0,54.227,54.2943,54.2102,54.2522,221130.0
2019-07-31 15:25:00,64.53,64.58,64.52,64.54,131376.0,54.2691,54.3111,54.2606,54.2775,131376.0
2019-07-31 15:30:00,64.53,64.53,64.46,64.46,486478.0,54.2691,54.2691,54.2102,54.2102,486478.0
2019-07-31 15:35:00,64.46,64.51,64.44,64.5,167335.0,54.2102,54.2522,54.1934,54.2438,167335.0
2019-07-31 15:40:00,64.5,64.53,64.46,64.53,465156.0,54.2438,54.2691,54.2102,54.2691,465156.0
2019-07-31 15:45:00,64.53,64.56,64.49,64.51,506394.0,54.2691,54.2943,54.2354,54.2522,506394.0
2019-07-31 15:50:00,64.51,64.51,64.38,64.39,794802.0,54.2522,54.2522,54.1429,54.1513,794802.0
2019-07-31 15:55:00,64.4,64.54,64.38,64.51,4814079.0,54.1597,54.2775,54.1429,54.2522,4814079.0
2019-08-01 09:30:00,64.53,64.56,64.46,64.55,779897.0,54.2691,54.2943,54.2102,54.2859,779897.0
2019-08-01 09:35:00,64.55,64.59,64.52,64.56,310930.0,54.2859,54.3195,54.2606,54.2943,310930.0
2019-08-01 09:40:00,64.56,64.61,64.53,64.6,666832.0,54.2943,54.3363,54.2691,54.3279,666832.0
2019-08-01 09:45:00,64.6,64.61,64.56,64.58,219089.0,54.3279,54.3363,54.2943,54.3111,219089.0
2019-08-01 09:50:00,64.58,64.63,64.54,64.55,494362.0,54.3111,54.3532,54.2775,54.2859,494362.0
2019-08-01 09:55:00,64.55,64.63,64.54,64.59,4198436.0,54.2859,54.3532,54.2775,54.3195,4198436.0
2019-08-01 10:00:00,64.59,64.64,64.57,64.59,639693.0,54.3195,54.3616,54.3027,54.3195,639693.0
2019-08-01 10:05:00,64.59,64.69,64.58,64.67,291628.0,54.3195,54.4036,54.3111,54.3868,291628.0
2019-08-01 10:10:00,64.67,64.68,64.65,64.67,50983.0,54.3868,54.3952,54.37,54.3868,50983.0
2019-08-01 10:15:00,64.68,64.75,64.66,64.73,166902.0,54.3952,54.4541,54.3784,54.4373,166902.0
2019-08-01 10:20:00,64.73,64.75,64.7,64.75,130250.0,54.4373,54.4541,54.412,54.4541,130250.0
2019-08-01 10:25:00,64.75,64.79,64.73,64.78,409088.0,54.4541,54.4877,54.4373,54.4793,409088.0
2019-08-01 10:30:00,64.79,64.85,64.77,64.82,495779.0,54.4877,54.5382,54.4709,54.5129,495779.0
2019-08-01 10:35:00,64.81,64.82,64.77,64.81,140856.0,54.5045,54.5129,54.4709,54.5045,140856.0
2019-08-01 10:40:00,64.81,64.82,64.76,64.8,96234.0,54.5045,54.5129,54.4625,54.4961,96234.0
2019-08-01 10:45:00,64.81,64.85,64.79,64.84,43007.0,54.5045,54.5382,54.4877,54.5298,43007.0
2019-08-01 10:50:00,64.85,64.9,64.84,64.9,378753.0,54.5382,54.5802,54.5298,54.5802,378753.0
2019-08-01 10:55:00,64.9,64.93,64.88,64.92,374717.0,54.5802,54.6055,54.5634,54.597,374717.0
2019-08-01 11:00:00,64.92,64.94,64.87,64.89,244458.0,54.597,54.6139,54.555,54.5718,244458.0
2019-08-01 11:05:00,64.89,64.9,64.86,64.89,109786.0,54.5718,54.5802,54.5466,54.5718,109786.0
2019-08-01 11:10:00,64.89,64.91,64.87,64.89,86280.0,54.5718,54.5886,54.555,54.5718,86280.0
2019-08-01 11:15:00,64.89,64.92,64.89,64.91,81935.0,54.5718,54.597,54.5718,54.5886,81935.0
2019-08-01 11:20:00,64.91,64.95,64.91,64.93,48658.0,54.5886,54.6223,54.5886,54.6055,48658.0
2019-08-01 11:25:00,64.93,64.98,64.92,64.98,218787.0,54.6055,54.6475,54.597,54.6475,218787.0
2019-08-01 11:30:00,64.98,65.02,64.94,65.02,260569.0,54.6475,54.6811,54.6139,54.6811,260569.0
2019-08-01 11:35:00,65.02,65.04,65.0,65.02,89671.0,54.6811,54.698,54.6643,54.6811,89671.0
2019-08-01 11:40:00,65.02,65.06,65.01,65.05,207473.0,54.6811,54.7148,54.6727,54.7064,207473.0
2019-08-01 11:45:00,65.05,65.07,65.03,65.05,94512.0,54.7064,54.7232,54.6896,54.7064,94512.0
2019-08-01 11:50:00,65.05,65.06,64.99,65.0,220842.0,54.7064,54.7148,54.6559,54.6643,220842.0
2019-08-01 11:55:00,65.0,65.0,64.96,64.97,104743.0,54.6643,54.6643,54.6307,54.6391,104743.0
2019-08-01 12:00:00,64.97,65.0,64.95,64.99,233857.0,54.6391,54.6643,54.6223,54.6559,233857.0
2019-08-01 12:05:00,64.98,64.99,64.97,64.98,168360.0,54.6475,54.6559,54.6391,54.6475,168360.0
2019-08-01 12:10:00,64.99,64.99,64.97,64.98,102394.0,54.6559,54.6559,54.6391,54.6475,102394.0
2019-08-01 12:15:00,64.98,64.99,64.95,64.96,166700.0,54.6475,54.6559,54.6223,54.6307,166700.0
2019-08-01 12:20:00,64.97,64.99,64.96,64.98,182276.0,54.6391,54.6559,54.6307,54.6475,182276.0
2019-08-01 12:25:00,64.98,64.99,64.97,64.99,41603.0,54.6475,54.6559,54.6391,54.6559,41603.0
2019-08-01 12:30:00,64.99,65.02,64.98,65.02,102857.0,54.6559,54.6811,54.6475,54.6811,102857.0
2019-08-01 12:35:00,65.02,65.02,65.0,65.02,53723.0,54.6811,54.6811,54.6643,54.6811,53723.0
2019-08-01 12:40:00,65.02,65.03,65.01,65.03,36144.0,54.6811,54.6896,54.6727,54.6896,36144.0
2019-08-01 12:45:00,65.02,65.06,65.02,65.05,191585.0,54.6811,54.7148,54.6811,54.7064,191585.0
2019-08-01 12:50:00,65.05,65.06,65.04,65.05,19873.0,54.7064,54.7148,54.698,54.7064,19873.0
2019-08-01 12:55:00,65.04,65.05,65.02,65.03,34483.0,54.698,54.7064,54.6811,54.6896,34483.0
2019-08-01 13:00:00,65.03,65.03,65.01,65.01,27535.0,54.6896,54.6896,54.6727,54.6727,27535.0
2019-08-01 13:05:00,65.01,65.02,65.0,65.01,106052.0,54.6727,54.6811,54.6643,54.6727,106052.0
2019-08-01 13:10:00,65.01,65.02,64.99,65.02,28614.0,54.6727,54.6811,54.6559,54.6811,28614.0
2019-08-01 13:15:00,65.02,65.03,65.01,65.02,18853.0,54.6811,54.6896,54.6727,54.6811,18853.0
2019-08-01 13:20:00,65.01,65.02,65.0,65.02,45926.0,54.6727,54.6811,54.6643,54.6811,45926.0
2019-08-01 13:25:00,65.02,65.02,64.72,64.74,3261951.0,54.6811,54.6811,54.4288,54.4457,3261951.0
2019-08-01 13:30:00,64.73,64.83,64.63,64.63,1018322.0,54.4373,54.5214,54.3532,54.3532,1018322.0
2019-08-01 13:35:00,64.63,64.72,64.55,64.56,552523.0,54.3532,54.4288,54.2859,54.2943,552523.0
2019-08-01 13:40:00,64.57,64.65,64.43,64.45,1229105.0,54.3027,54.37,54.185,54.2018,1229105.0
2019-08-01 13:45:00,64.45,64.5,64.34,64.46,916495.0,54.2018,54.2438,54.1093,54.2102,916495.0
2019-08-01 13:50:00,64.45,64.46,64.21,64.21,923434.0,54.2018,54.2102,53.9999,53.9999,923434.0
2019-08-01 13:55:00,64.22,64.45,64.21,64.42,341583.0,54.0083,54.2018,53.9999,54.1765,341583.0
2019-08-01 14:00:00,64.42,64.42,64.25,64.25,1134663.0,54.1765,54.1765,54.0336,54.0336,1134663.0
2019-08-01 14:05:00,64.26,64.32,64.19,64.24,365018.0,54.042,54.0924,53.9831,54.0252,365018.0
2019-08-01 14:10:00,64.23,64.29,64.1,64.29,389414.0,54.0168,54.0672,53.9074,54.0672,389414.0
2019-08-01 14:15:00,64.3,64.3,64.17,64.21,407094.0,54.0756,54.0756,53.9663,53.9999,407094.0
2019-08-01 14:20:00,64.22,64.23,64.06,64.12,548237.0,54.0083,54.0168,53.8738,53.9243,548237.0
2019-08-01 14:25:00,64.12,64.19,64.08,64.14,527013.0,53.9243,53.9831,53.8906,53.9411,527013.0
2019-08-01 14:30:00,64.15,64.16,64.03,64.15,458748.0,53.9495,53.9579,53.8486,53.9495,458748.0
2019-08-01 14:35:00,64.15,64.15,64.03,64.03,522457.0,53.9495,53.9495,53.8486,53.8486,522457.0
2019-08-01 14:40:00,64.04,64.12,64.01,64.04,641089.0,53.857,53.9243,53.8317,53.857,641089.0
2019-08-01 14:45:00,64.03,64.18,64.02,64.17,342768.0,53.8486,53.9747,53.8402,53.9663,342768.0
2019-08-01 14:50:00,64.17,64.23,64.15,64.18,463725.0,53.9663,54.0168,53.9495,53.9747,463725.0
2019-08-01 14:55:00,64.18,64.18,64.11,64.16,131065.0,53.9747,53.9747,53.9158,53.9579,131065.0
2019-08-01 15:00:00,64.16,64.2,64.12,64.19,430488.0,53.9579,53.9915,53.9243,53.9831,430488.0
2019-08-01 15:05:00,64.2,64.21,64.14,64.14,137499.0,53.9915,53.9999,53.9411,53.9411,137499.0
2019-08-01 15:10:00,64.15,64.2,64.11,64.13,191329.0,53.9495,53.9915,53.9158,53.9327,191329.0
2019-08-01 15:15:00,64.13,64.22,64.1,64.18,328417.0,53.9327,54.0083,53.9074,53.9747,328417.0
2019-08-01 15:20:00,64.19,64.25,64.17,64.25,916338.0,53.9831,54.0336,53.9663,54.0336,916338.0
2019-08-01 15:25:00,64.25,64.29,64.2,64.21,408417.0,54.0336,54.0672,53.9915,53.9999,408417.0
2019-08-01 15:30:00,64.22,64.26,64.17,64.21,423728.0,54.0083,54.042,53.9663,53.9999,423728.0
2019-08-01 15:35:00,64.2,64.3,64.18,64.3,800906.0,53.9915,54.0756,53.9747,54.0756,800906.0
2019-08-01 15:40:00,64.3,64.31,64.23,64.27,389156.0,54.0756,54.084,54.0168,54.0504,389156.0
2019-08-01 15:45:00,64.27,64.34,64.24,64.26,1205311.0,54.0504,54.1093,54.0252,54.042,1205311.0
2019-08-01 15:50:00,64.26,64.26,64.18,64.18,833534.0,54.042,54.042,53.9747,53.9747,833534.0
2019-08-01 15:55:00,64.19,64.28,64.18,64.25,2203253.0,53.9831,54.0588,53.9747,54.0336,2203253.0
2019-08-02 09:30:00,64.02,64.02,63.92,64.0,754636.0,53.8402,53.8402,53.7561,53.8233,754636.0
2019-08-02 09:35:00,63.99,64.0,63.86,63.98,509487.0,53.8149,53.8233,53.7056,53.8065,509487.0
2019-08-02 09:40:00,63.97,63.97,63.89,63.92,496711.0,53.7981,53.7981,53.7308,53.7561,496711.0
2019-08-02 09:45:00,63.91,63.92,63.82,63.85,197316.0,53.7476,53.7561,53.672,53.6972,197316.0
2019-08-02 09:50:00,63.86,63.92,63.83,63.85,215118.0,53.7056,53.7561,53.6804,53.6972,215118.0
2019-08-02 09:55:00,63.86,63.86,63.75,63.78,416341.0,53.7056,53.7056,53.6131,53.6383,416341.0
2019-08-02 10:00:00,63.78,63.83,63.72,63.73,481941.0,53.6383,53.6804,53.5879,53.5963,481941.0
2019-08-02 10:05:00,63.73,63.79,63.7,63.73,732145.0,53.5963,53.6467,53.571,53.5963,732145.0
2019-08-02 10:10:00,63.72,63.73,63.61,63.63,1393246.0,53.5879,53.5963,53.4953,53.5122,1393246.0
2019-08-02 10:15:00,63.64,63.69,63.61,63.63,1949783.0,53.5206,53.5626,53.4953,53.5122,1949783.0
2019-08-02 10:20:00,63.63,63.69,63.62,63.68,980131.0,53.5122,53.5626,53.5038,53.5542,980131.0
2019-08-02 10:25:00,63.67,63.7,63.64,63.68,246360.0,53.5458,53.571,53.5206,53.5542,246360.0
2019-08-02 10:30:00,63.67,63.68,63.5,63.51,424337.0,53.5458,53.5542,53.4028,53.4112,424337.0
2019-08-02 10:35:00,63.52,63.55,63.47,63.47,1074619.0,53.4197,53.4449,53.3776,53.3776,1074619.0
2019-08-02 10:40:00,63.46,63.53,63.44,63.53,496343.0,53.3692,53.4281,53.3524,53.4281,496343.0
2019-08-02 10:45:00,63.52,63.55,63.49,63.5,535621.0,53.4197,53.4449,53.3944,53.4028,535621.0
2019-08-02 10:50:00,63.49,63.51,63.45,63.5,243954.0,53.3944,53.4112,53.3608,53.4028,243954.0
2019-08-02 10:55:00,63.51,63.56,63.49,63.49,424433.0,53.4112,53.4533,53.3944,53.3944,424433.0
2019-08-02 11:00:00,63.5,63.51,63.45,63.5,692559.0,53.4028,53.4112,53.3608,53.4028,692559.0
2019-08-02 11:05:00,63.51,63.58,63.5,63.58,681951.0,53.4112,53.4701,53.4028,53.4701,681951.0
2019-08-02 11:10:00,63.58,63.65,63.56,63.64,228387.0,53.4701,53.529,53.4533,53.5206,228387.0
2019-08-02 11:15:00,63.65,63.69,63.62,63.67,535504.0,53.529,53.5626,53.5038,53.5458,535504.0
2019-08-02 11:20:00,63.66,63.68,63.57,63.59,280022.0,53.5374,53.5542,53.4617,53.4785,280022.0
2019-08-02 11:25:00,63.58,63.64,63.56,63.61,269466.0,53.4701,53.5206,53.4533,53.4953,269466.0
2019-08-02 11:30:00,63.61,63.66,63.57,63.58,426981.0,53.4953,53.5374,53.4617,53.4701,426981.0
2019-08-02 11:35:00,63.58,63.58,63.52,63.53,355225.0,53.4701,53.4701,53.4197,53.4281,355225.0
2019-08-02 11:40:00,63.54,63.58,63.51,63.53,301801.0,53.4365,53.4701,53.4112,53.4281,301801.0
2019-08-02 11:45:00,63.53,63.56,63.5,63.55,208500.0,53.4281,53.4533,53.4028,53.4449,208500.0
2019-08-02 11:50:00,63.55,63.61,63.49,63.61,310205.0,53.4449,53.4953,53.3944,53.4953,310205.0
2019-08-02 11:55:00,63.6,63.64,63.6,63.63,387945.0,53.4869,53.5206,53.4869,53.5122,387945.0
2019-08-02 12:00:00,63.64,63.7,63.59,63.67,301593.0,53.5206,53.571,53.4785,53.5458,301593.0
2019-08-02 12:05:00,63.67,63.69,63.62,63.68,207031.0,53.5458,53.5626,53.5038,53.5542,207031.0
2019-08-02 12:10:00,63.68,63.7,63.65,63.69,318113.0,53.5542,53.571,53.529,53.5626,318113.0
2019-08-02 12:15:00,63.69,63.75,63.67,63.74,261517.0,53.5626,53.6131,53.5458,53.6047,261517.0
2019-08-02 12:20:00,63.74,63.74,63.69,63.73,445478.0,53.6047,53.6047,53.5626,53.5963,445478.0
2019-08-02 12:25:00,63.73,63.74,63.69,63.71,834203.0,53.5963,53.6047,53.5626,53.5794,834203.0
2019-08-02 12:30:00,63.72,63.73,63.66,63.68,215599.0,53.5879,53.5963,53.5374,53.5542,215599.0
2019-08-02 12:35:00,63.68,63.69,63.65,63.67,138962.0,53.5542,53.5626,53.529,53.5458,138962.0
2019-08-02 12:40:00,63.66,63.7,63.63,63.67,125997.0,53.5374,53.571,53.5122,53.5458,125997.0
2019-08-02 12:45:00,63.67,63.67,63.62,63.63,178143.0,53.5458,53.5458,53.5038,53.5122,178143.0
2019-08-02 12:50:00,63.62,63.63,63.58,63.61,289222.0,53.5038,53.5122,53.4701,53.4953,289222.0
2019-08-02 12:55:00,63.61,63.61,63.57,63.58,334732.0,53.4953,53.4953,53.4617,53.4701,334732.0
2019-08-02 13:00:00,63.58,63.59,63.53,63.57,619856.0,53.4701,53.4785,53.4281,53.4617,619856.0
2019-08-02 13:05:00,63.56,63.56,63.52,63.55,212069.0,53.4533,53.4533,53.4197,53.4449,212069.0
2019-08-02 13:10:00,63.55,63.56,63.52,63.53,216167.0,53.4449,53.4533,53.4197,53.4281,216167.0
2019-08-02 13:15:00,63.53,63.56,63.52,63.53,78310.0,53.4281,53.4533,53.4197,53.4281,78310.0
2019-08-02 13:20:00,63.54,63.58,63.52,63.53,176453.0,53.4365,53.4701,53.4197,53.4281,176453.0
2019-08-02 13:25:00,63.53,63.54,63.51,63.52,215822.0,53.4281,53.4365,53.4112,53.4197,215822.0
2019-08-02 13:30:00,63.52,63.53,63.5,63.5,64791.0,53.4197,53.4281,53.4028,53.4028,64791.0
2019-08-02 13:35:00,63.51,63.52,63.48,63.52,88001.0,53.4112,53.4197,53.386,53.4197,88001.0
2019-08-02 13:40:00,63.52,63.56,63.51,63.52,315615.0,53.4197,53.4533,53.4112,53.4197,315615.0
2019-08-02 13:45:00,63.52,63.55,63.51,63.53,385229.0,53.4197,53.4449,53.4112,53.4281,385229.0
2019-08-02 13:50:00,63.52,63.54,63.5,63.53,275657.0,53.4197,53.4365,53.4028,53.4281,275657.0
2019-08-02 13:55:00,63.52,63.53,63.5,63.53,128565.0,53.4197,53.4281,53.4028,53.4281,128565.0
2019-08-02 14:00:00,63.53,63.56,63.51,63.55,338626.0,53.4281,53.4533,53.4112,53.4449,338626.0
2019-08-02 14:05:00,63.54,63.6,63.54,63.57,231212.0,53.4365,53.4869,53.4365,53.4617,231212.0
2019-08-02 14:10:00,63.58,63.66,63.57,63.66,405681.0,53.4701,53.5374,53.4617,53.5374,405681.0
2019-08-02 14:15:00,63.67,63.67,63.61,63.63,219179.0,53.5458,53.5458,53.4953,53.5122,219179.0
2019-08-02 14:20:00,63.63,63.71,63.63,63.68,492976.0,53.5122,53.5794,53.5122,53.5542,492976.0
2019-08-02 14:25:00,63.68,63.7,63.64,63.65,218273.0,53.5542,53.571,53.5206,53.529,218273.0
2019-08-02 14:30:00,63.65,63.66,63.62,63.65,95731.0,53.529,53.5374,53.5038,53.529,95731.0
2019-08-02 14:35:00,63.64,63.7,63.63,63.69,203800.0,53.5206,53.571,53.5122,53.5626,203800.0
2019-08-02 14:40:00,63.69,63.7,63.67,63.69,113018.0,53.5626,53.571,53.5458,53.5626,113018.0
2019-08-02 14:45:00,63.68,63.71,63.65,63.67,144110.0,53.5542,53.5794,53.529,53.5458,144110.0
2019-08-02 14:50:00,63.67,63.68,63.64,63.66,77123.0,53.5458,53.5542,53.5206,53.5374,77123.0
2019-08-02 14:55:00,63.66,63.68,63.64,63.68,178741.0,53.5374,53.5542,53.5206,53.5542,178741.0
2019-08-02 15:00:00,63.68,63.7,63.66,63.67,311163.0,53.5542,53.571,53.5374,53.5458,311163.0
2019-08-02 15:05:00,63.66,63.68,63.64,63.66,251064.0,53.5374,53.5542,53.5206,53.5374,251064.0
2019-08-02 15:10:00,63.65,63.66,63.6,63.6,136058.0,53.529,53.5374,53.4869,53.4869,136058.0
2019-08-02 15:15:00,63.61,63.64,63.6,63.64,183726.0,53.4953,53.5206,53.4869,53.5206,183726.0
2019-08-02 15:20:00,63.64,63.7,63.63,63.7,281971.0,53.5206,53.571,53.5122,53.571,281971.0
2019-08-02 15:25:00,63.7,63.75,63.68,63.72,219610.0,53.571,53.6131,53.5542,53.5879,219610.0
2019-08-02 15:30:00,63.72,63.73,63.7,63.7,240831.0,53.5879,53.5963,53.571,53.571,240831.0
2019-08-02 15:35:00,63.71,63.84,63.69,63.79,1792722.0,53.5794,53.6888,53.5626,53.6467,1792722.0
2019-08-02 15:40:00,63.79,63.83,63.77,63.78,420204.0,53.6467,53.6804,53.6299,53.6383,420204.0
2019-08-02 15:45:00,63.78,63.79,63.72,63.72,494701.0,53.6383,53.6467,53.5879,53.5879,494701.0
2019-08-02 15:50:00,63.73,63.75,63.67,63.68,989343.0,53.5963,53.6131,53.5458,53.5542,989343.0
2019-08-02 15:55:00,63.68,63.77,63.67,63.72,2779694.0,53.5542,53.6299,53.5458,53.5879,2779694.0
2019-08-05 09:30:00,62.75,62.78,62.71,62.76,1727811.0,52.7721,52.7973,52.7385,52.7805,1727811.0
2019-08-05 09:35:00,62.76,62.77,62.69,62.72,706711.0,52.7805,52.7889,52.7216,52.7469,706711.0
2019-08-05 09:40:00,62.72,62.72,62.64,62.66,457912.0,52.7469,52.7469,52.6796,52.6964,457912.0
2019-08-05 09:45:00,62.66,62.68,62.65,62.65,449122.0,52.6964,52.7132,52.688,52.688,449122.0
2019-08-05 09:50:00,62.66,62.68,62.62,62.64,304426.0,52.6964,52.7132,52.6628,52.6796,304426.0
2019-08-05 09:55:00,62.65,62.69,62.64,62.67,685428.0,52.688,52.7216,52.6796,52.7048,685428.0
2019-08-05 10:00:00,62.67,62.68,62.51,62.51,820402.0,52.7048,52.7132,52.5703,52.5703,820402.0
2019-08-05 10:05:00,62.51,62.55,62.49,62.53,1689206.0,52.5703,52.6039,52.5534,52.5871,1689206.0
2019-08-05 10:10:00,62.53,62.57,62.51,62.56,1000395.0,52.5871,52.6207,52.5703,52.6123,1000395.0
2019-08-05 10:15:00,62.55,62.58,62.51,62.52,953313.0,52.6039,52.6291,52.5703,52.5787,953313.0
2019-08-05 10:20:00,62.52,62.58,62.46,62.48,764927.0,52.5787,52.6291,52.5282,52.545,764927.0
2019-08-05 10:25:00,62.47,62.48,62.44,62.46,540011.0,52.5366,52.545,52.5114,52.5282,540011.0
2019-08-05 10:30:00,62.45,62.48,62.41,62.44,346932.0,52.5198,52.545,52.4862,52.5114,346932.0
2019-08-05 10:35:00,62.44,62.49,62.39,62.41,288460.0,52.5114,52.5534,52.4693,52.4862,288460.0
2019-08-05 10:40:00,62.4,62.42,62.32,62.33,408795.0,52.4777,52.4946,52.4105,52.4189,408795.0
2019-08-05 10:45:00,62.33,62.37,62.32,62.33,703246.0,52.4189,52.4525,52.4105,52.4189,703246.0
2019-08-05 10:50:00,62.33,62.4,62.32,62.36,788593.0,52.4189,52.4777,52.4105,52.4441,788593.0
2019-08-05 10:55:00,62.36,62.38,62.34,62.37,274085.0,52.4441,52.4609,52.4273,52.4525,274085.0
2019-08-05 11:00:00,62.37,62.42,62.35,62.39,374441.0,52.4525,52.4946,52.4357,52.4693,374441.0
2019-08-05 11:05:00,62.38,62.46,62.38,62.45,1409256.0,52.4609,52.5282,52.4609,52.5198,1409256.0
2019-08-05 11:10:00,62.45,62.54,62.44,62.52,816969.0,52.5198,52.5955,52.5114,52.5787,816969.0
2019-08-05 11:15:00,62.52,62.53,62.48,62.5,740110.0,52.5787,52.5871,52.545,52.5618,740110.0
2019-08-05 11:20:00,62.5,62.53,62.49,62.49,520496.0,52.5618,52.5871,52.5534,52.5534,520496.0
2019-08-05 11:25:00,62.49,62.53,62.43,62.46,1430492.0,52.5534,52.5871,52.503,52.5282,1430492.0
2019-08-05 11:30:00,62.47,62.49,62.43,62.43,727581.0,52.5366,52.5534,52.503,52.503,727581.0
2019-08-05 11:35:00,62.44,62.46,62.4,62.41,630239.0,52.5114,52.5282,52.4777,52.4862,630239.0
2019-08-05 11:40:00,62.41,62.45,62.38,62.42,395417.0,52.4862,52.5198,52.4609,52.4946,395417.0
2019-08-05 11:45:00,62.43,62.49,62.42,62.47,362830.0,52.503,52.5534,52.4946,52.5366,362830.0
2019-08-05 11:50:00,62.48,62.5,62.44,62.49,530496.0,52.545,52.5618,52.5114,52.5534,530496.0
2019-08-05 11:55:00,62.49,62.53,62.43,62.43,290880.0,52.5534,52.5871,52.503,52.503,290880.0
2019-08-05 12:00:00,62.43,62.43,62.38,62.41,346522.0,52.503,52.503,52.4609,52.4862,346522.0
2019-08-05 12:05:00,62.41,62.45,62.38,62.39,357135.0,52.4862,52.5198,52.4609,52.4693,357135.0
2019-08-05 12:10:00,62.39,62.41,62.37,62.41,205145.0,52.4693,52.4862,52.4525,52.4862,205145.0
2019-08-05 12:15:00,62.4,62.45,62.4,62.45,394588.0,52.4777,52.5198,52.4777,52.5198,394588.0
2019-08-05 12:20:00,62.45,62.45,62.4,62.43,324688.0,52.5198,52.5198,52.4777,52.503,324688.0
2019-08-05 12:25:00,62.43,62.43,62.33,62.36,408413.0,52.503,52.503,52.4189,52.4441,408413.0
2019-08-05 12:30:00,62.36,62.4,62.35,62.36,144775.0,52.4441,52.4777,52.4357,52.4441,144775.0
2019-08-05 12:35:00,62.36,62.37,62.33,62.34,224625.0,52.4441,52.4525,52.4189,52.4273,224625.0
2019-08-05 12:40:00,62.34,62.34,62.27,62.27,246155.0,52.4273,52.4273,52.3684,52.3684,246155.0
2019-08-05 12:45:00,62.28,62.3,62.22,62.23,104191.0,52.3768,52.3936,52.3264,52.3348,104191.0
2019-08-05 12:50:00,62.23,62.27,62.21,62.22,353557.0,52.3348,52.3684,52.318,52.3264,353557.0
2019-08-05 12:55:00,62.22,62.23,62.14,62.15,1515912.0,52.3264,52.3348,52.2591,52.2675,1515912.0
2019-08-05 13:00:00,62.15,62.2,62.13,62.17,351137.0,52.2675,52.3096,52.2507,52.2843,351137.0
2019-08-05 13:05:00,62.17,62.22,62.17,62.22,275680.0,52.2843,52.3264,52.2843,52.3264,275680.0
2019-08-05 13:10:00,62.22,62.24,62.21,62.22,362601.0,52.3264,52.3432,52.318,52.3264,362601.0
2019-08-05 13:15:00,62.22,62.28,62.22,62.28,278161.0,52.3264,52.3768,52.3264,52.3768,278161.0
2019-08-05 13:20:00,62.28,62.31,62.27,62.3,457464.0,52.3768,52.4021,52.3684,52.3936,457464.0
2019-08-05 13:25:00,62.31,62.31,62.26,62.27,104969.0,52.4021,52.4021,52.36,52.3684,104969.0
2019-08-05 13:30:00,62.26,62.29,62.25,62.28,204189.0,52.36,52.3852,52.3516,52.3768,204189.0
2019-08-05 13:35:00,62.28,62.34,62.27,62.34,264695.0,52.3768,52.4273,52.3684,52.4273,264695.0
2019-08-05 13:40:00,62.34,62.36,62.21,62.23,374031.0,52.4273,52.4441,52.318,52.3348,374031.0
2019-08-05 13:45:00,62.23,62.24,62.19,62.21,261427.0,52.3348,52.3432,52.3011,52.318,261427.0
2019-08-05 13:50:00,62.21,62.21,62.12,62.13,94935.0,52.318,52.318,52.2423,52.2507,94935.0
2019-08-05 13:55:00,62.13,62.14,62.1,62.12,239639.0,52.2507,52.2591,52.2255,52.2423,239639.0
2019-08-05 14:00:00,62.11,62.17,62.11,62.15,528202.0,52.2339,52.2843,52.2339,52.2675,528202.0
2019-08-05 14:05:00,62.15,62.18,62.14,62.16,210592.0,52.2675,52.2927,52.2591,52.2759,210592.0
2019-08-05 14:10:00,62.15,62.21,62.14,62.21,145261.0,52.2675,52.318,52.2591,52.318,145261.0
2019-08-05 14:15:00,62.2,62.22,62.16,62.17,367864.0,52.3096,52.3264,52.2759,52.2843,367864.0
2019-08-05 14:20:00,62.16,62.18,62.09,62.11,321985.0,52.2759,52.2927,52.217,52.2339,321985.0
2019-08-05 14:25:00,62.1,62.11,62.03,62.04,514812.0,52.2255,52.2339,52.1666,52.175,514812.0
2019-08-05 14:30:00,62.04,62.06,62.0,62.04,927486.0,52.175,52.1918,52.1414,52.175,927486.0
2019-08-05 14:35:00,62.04,62.07,62.0,62.0,487951.0,52.175,52.2002,52.1414,52.1414,487951.0
2019-08-05 14:40:00,62.0,62.05,61.98,61.99,201747.0,52.1414,52.1834,52.1245,52.1329,201747.0
2019-08-05 14:45:00,61.98,62.06,61.98,62.0,370884.0,52.1245,52.1918,52.1245,52.1414,370884.0
2019-08-05 14:50:00,62.0,62.04,61.98,61.99,347332.0,52.1414,52.175,52.1245,52.1329,347332.0
2019-08-05 14:55:00,61.99,62.0,61.95,61.98,168638.0,52.1329,52.1414,52.0993,52.1245,168638.0
2019-08-05 15:00:00,61.98,62.03,61.89,61.9,339011.0,52.1245,52.1666,52.0488,52.0573,339011.0
2019-08-05 15:05:00,61.9,61.91,61.83,61.85,813103.0,52.0573,52.0657,51.9984,52.0152,813103.0
2019-08-05 15:10:00,61.85,62.03,61.85,62.02,969493.0,52.0152,52.1666,52.0152,52.1582,969493.0
2019-08-05 15:15:00,62.02,62.09,61.94,62.06,1078453.0,52.1582,52.217,52.0909,52.1918,1078453.0
2019-08-05 15:20:00,62.06,62.11,62.03,62.05,1001727.0,52.1918,52.2339,52.1666,52.1834,1001727.0
2019-08-05 15:25:00,62.06,62.14,61.99,62.01,1195206.0,52.1918,52.2591,52.1329,52.1498,1195206.0
2019-08-05 15:30:00,62.01,62.11,61.98,62.08,1050602.0,52.1498,52.2339,52.1245,52.2086,1050602.0
2019-08-05 15:35:00,62.08,62.17,62.07,62.15,930173.0,52.2086,52.2843,52.2002,52.2675,930173.0
2019-08-05 15:40:00,62.15,62.21,62.13,62.19,693464.0,52.2675,52.318,52.2507,52.3011,693464.0
2019-08-05 15:45:00,62.2,62.23,62.11,62.14,759243.0,52.3096,52.3348,52.2339,52.2591,759243.0
2019-08-05 15:50:00,62.14,62.16,62.09,62.14,1697296.0,52.2591,52.2759,52.217,52.2591,1697296.0
2019-08-05 15:55:00,62.14,62.17,62.11,62.15,5792410.0,52.2591,52.2843,52.2339,52.2675,5792410.0
2019-08-06 09:30:00,62.6,62.69,62.58,62.63,1001528.0,52.6459,52.7216,52.6291,52.6712,1001528.0
2019-08-06 09:35:00,62.63,62.66,62.57,62.6,846054.0,52.6712,52.6964,52.6207,52.6459,846054.0
2019-08-06 09:40:00,62.6,62.67,62.57,62.63,401765.0,52.6459,52.7048,52.6207,52.6712,401765.0
2019-08-06 09:45:00,62.63,62.63,62.48,62.51,379757.0,52.6712,52.6712,52.545,52.5703,379757.0
2019-08-06 09:50:00,62.51,62.54,62.46,62.51,230223.0,52.5703,52.5955,52.5282,52.5703,230223.0
2019-08-06 09:55:00,62.51,62.55,62.48,62.5,340325.0,52.5703,52.6039,52.545,52.5618,340325.0
2019-08-06 10:00:00,62.5,62.56,62.49,62.53,863241.0,52.5618,52.6123,52.5534,52.5871,863241.0
2019-08-06 10:05:00,62.53,62.57,62.49,62.5,247364.0,52.5871,52.6207,52.5534,52.5618,247364.0
2019-08-06 10:10:00,62.51,62.51,62.38,62.4,280543.0,52.5703,52.5703,52.4609,52.4777,280543.0
2019-08-06 10:15:00,62.39,62.4,62.32,62.32,434949.0,52.4693,52.4777,52.4105,52.4105,434949.0
2019-08-06 10:20:00,62.32,62.38,62.3,62.37,541771.0,52.4105,52.4609,52.3936,52.4525,541771.0
2019-08-06 10:25:00,62.37,62.43,62.34,62.35,444913.0,52.4525,52.503,52.4273,52.4357,444913.0
2019-08-06 10:30:00,62.35,62.44,62.33,62.41,316906.0,52.4357,52.5114,52.4189,52.4862,316906.0
2019-08-06 10:35:00,62.4,62.44,62.35,62.44,393675.0,52.4777,52.5114,52.4357,52.5114,393675.0
2019-08-06 10:40:00,62.43,62.45,62.39,62.4,362304.0,52.503,52.5198,52.4693,52.4777,362304.0
2019-08-06 10:45:00,62.39,62.41,62.33,62.33,510526.0,52.4693,52.4862,52.4189,52.4189,510526.0
2019-08-06 10:50:00,62.34,62.36,62.29,62.3,157585.0,52.4273,52.4441,52.3852,52.3936,157585.0
2019-08-06 10:55:00,62.3,62.33,62.28,62.31,133476.0,52.3936,52.4189,52.3768,52.4021,133476.0
2019-08-06 11:00:00,62.32,62.34,62.27,62.28,229607.0,52.4105,52.4273,52.3684,52.3768,229607.0
2019-08-06 11:05:00,62.28,62.3,62.23,62.23,632130.0,52.3768,52.3936,52.3348,52.3348,632130.0
2019-08-06 11:10:00,62.24,62.25,62.16,62.17,453846.0,52.3432,52.3516,52.2759,52.2843,453846.0
2019-08-06 11:15:00,62.17,62.19,62.14,62.15,375386.0,52.2843,52.3011,52.2591,52.2675,375386.0
2019-08-06 11:20:00,62.14,62.2,62.11,62.2,283549.0,52.2591,52.3096,52.2339,52.3096,283549.0
2019-08-06 11:25:00,62.2,62.24,62.17,62.19,535170.0,52.3096,52.3432,52.2843,52.3011,535170.0
2019-08-06 11:30:00,62.19,62.21,62.07,62.11,441678.0,52.3011,52.318,52.2002,52.2339,441678.0
2019-08-06 11:35:00,62.11,62.16,62.09,62.15,260734.0,52.2339,52.2759,52.217,52.2675,260734.0
2019-08-06 11:40:00,62.15,62.22,62.13,62.18,381301.0,52.2675,52.3264,52.2507,52.2927,381301.0
2019-08-06 11:45:00,62.18,62.22,62.18,62.22,611260.0,52.2927,52.3264,52.2927,52.3264,611260.0
2019-08-06 11:50:00,62.22,62.25,62.19,62.2,234469.0,52.3264,52.3516,52.3011,52.3096,234469.0
2019-08-06 11:55:00,62.2,62.28,62.17,62.27,247972.0,52.3096,52.3768,52.2843,52.3684,247972.0
2019-08-06 12:00:00,62.27,62.31,62.26,62.27,610682.0,52.3684,52.4021,52.36,52.3684,610682.0
2019-08-06 12:05:00,62.27,62.28,62.22,62.26,492261.0,52.3684,52.3768,52.3264,52.36,492261.0
2019-08-06 12:10:00,62.25,62.31,62.22,62.29,177152.0,52.3516,52.4021,52.3264,52.3852,177152.0
2019-08-06 12:15:00,62.29,62.3,62.24,62.26,267362.0,52.3852,52.3936,52.3432,52.36,267362.0
2019-08-06 12:20:00,62.27,62.27,62.22,62.23,107719.0,52.3684,52.3684,52.3264,52.3348,107719.0
2019-08-06 12:25:00,62.24,62.25,62.21,62.22,131705.0,52.3432,52.3516,52.318,52.3264,131705.0
2019-08-06 12:30:00,62.22,62.25,62.2,62.22,234183.0,52.3264,52.3516,52.3096,52.3264,234183.0
2019-08-06 12:35:00,62.22,62.25,62.21,62.24,206378.0,52.3264,52.3516,52.318,52.3432,206378.0
2019-08-06 12:40:00,62.24,62.26,62.22,62.26,177242.0,52.3432,52.36,52.3264,52.36,177242.0
2019-08-06 12:45:00,62.26,62.26,62.2,62.21,379608.0,52.36,52.36,52.3096,52.318,379608.0
2019-08-06 12:50:00,62.2,62.21,62.18,62.21,35422.0,52.3096,52.318,52.2927,52.318,35422.0
2019-08-06 12:55:00,62.2,62.24,62.19,62.22,254140.0,52.3096,52.3432,52.3011,52.3264,254140.0
2019-08-06 13:00:00,62.23,62.3,62.22,62.3,73606.0,52.3348,52.3936,52.3264,52.3936,73606.0
2019-08-06 13:05:00,62.3,62.35,62.28,62.32,112874.0,52.3936,52.4357,52.3768,52.4105,112874.0
2019-08-06 13:10:00,62.32,62.33,62.29,62.3,134118.0,52.4105,52.4189,52.3852,52.3936,134118.0
2019-08-06 13:15:00,62.31,62.32,62.29,62.3,213741.0,52.4021,52.4105,52.3852,52.3936,213741.0
2019-08-06 13:20:00,62.31,62.35,62.3,62.35,302538.0,52.4021,52.4357,52.3936,52.4357,302538.0
2019-08-06 13:25:00,62.36,62.37,62.33,62.33,78179.0,52.4441,52.4525,52.4189,52.4189,78179.0
2019-08-06 13:30:00,62.34,62.35,62.29,62.33,132641.0,52.4273,52.4357,52.3852,52.4189,132641.0
2019-08-06 13:35:00,62.34,62.35,62.3,62.35,357807.0,52.4273,52.4357,52.3936,52.4357,357807.0
2019-08-06 13:40:00,62.34,62.35,62.31,62.33,507444.0,52.4273,52.4357,52.4021,52.4189,507444.0
2019-08-06 13:45:00,62.33,62.36,62.31,62.36,273617.0,52.4189,52.4441,52.4021,52.4441,273617.0
2019-08-06 13:50:00,62.35,62.38,62.34,62.37,216918.0,52.4357,52.4609,52.4273,52.4525,216918.0
2019-08-06 13:55:00,62.37,62.37,62.33,62.36,155812.0,52.4525,52.4525,52.4189,52.4441,155812.0
2019-08-06 14:00:00,62.34,62.35,62.29,62.31,125849.0,52.4273,52.4357,52.3852,52.4021,125849.0
2019-08-06 14:05:00,62.31,62.35,62.3,62.35,199956.0,52.4021,52.4357,52.3936,52.4357,199956.0
2019-08-06 14:10:00,62.35,62.4,62.34,62.39,336044.0,52.4357,52.4777,52.4273,52.4693,336044.0
2019-08-06 14:15:00,62.4,62.47,62.39,62.46,399683.0,52.4777,52.5366,52.4693,52.5282,399683.0
2019-08-06 14:20:00,62.47,62.47,62.45,62.47,522131.0,52.5366,52.5366,52.5198,52.5366,522131.0
2019-08-06 14:25:00,62.47,62.48,62.45,62.47,327466.0,52.5366,52.545,52.5198,52.5366,327466.0
2019-08-06 14:30:00,62.48,62.52,62.45,62.51,93772.0,52.545,52.5787,52.5198,52.5703,93772.0
2019-08-06 14:35:00,62.51,62.51,62.47,62.49,390340.0,52.5703,52.5703,52.5366,52.5534,390340.0
2019-08-06 14:40:00,62.48,62.53,62.47,62.52,154232.0,52.545,52.5871,52.5366,52.5787,154232.0
2019-08-06 14:45:00,62.51,62.51,62.48,62.5,252228.0,52.5703,52.5703,52.545,52.5618,252228.0
2019-08-06 14:50:00,62.49,62.5,62.42,62.44,801704.0,52.5534,52.5618,52.4946,52.5114,801704.0
2019-08-06 14:55:00,62.44,62.46,62.43,62.45,165260.0,52.5114,52.5282,52.503,52.5198,165260.0
2019-08-06 15:00:00,62.45,62.47,62.45,62.46,309222.0,52.5198,52.5366,52.5198,52.5282,309222.0
2019-08-06 15:05:00,62.46,62.5,62.46,62.47,135584.0,52.5282,52.5618,52.5282,52.5366,135584.0
2019-08-06 15:10:00,62.47,62.51,62.44,62.51,114538.0,52.5366,52.5703,52.5114,52.5703,114538.0
2019-08-06 15:15:00,62.51,62.52,62.49,62.5,237630.0,52.5703,52.5787,52.5534,52.5618,237630.0
2019-08-06 15:20:00,62.51,62.51,62.48,62.5,408954.0,52.5703,52.5703,52.545,52.5618,408954.0
2019-08-06 15:25:00,62.5,62.5,62.44,62.47,125586.0,52.5618,52.5618,52.5114,52.5366,125586.0
2019-08-06 15:30:00,62.46,62.47,62.41,62.43,236104.0,52.5282,52.5366,52.4862,52.503,236104.0
2019-08-06 15:35:00,62.44,62.48,62.44,62.48,165407.0,52.5114,52.545,52.5114,52.545,165407.0
2019-08-06 15:40:00,62.49,62.51,62.47,62.49,365214.0,52.5534,52.5703,52.5366,52.5534,365214.0
2019-08-06 15:45:00,62.49,62.52,62.44,62.49,644408.0,52.5534,52.5787,52.5114,52.5534,644408.0
2019-08-06 15:50:00,62.49,62.53,62.47,62.49,739031.0,52.5534,52.5871,52.5366,52.5534,739031.0
2019-08-06 15:55:00,62.49,62.53,62.46,62.53,1487710.0,52.5534,52.5871,52.5282,52.5871,1487710.0
2019-08-07 09:30:00,62.27,62.3,62.18,62.2,1267291.0,52.3684,52.3936,52.2927,52.3096,1267291.0
2019-08-07 09:35:00,62.2,62.33,62.18,62.31,813558.0,52.3096,52.4189,52.2927,52.4021,813558.0
2019-08-07 09:40:00,62.31,62.31,62.16,62.17,768894.0,52.4021,52.4021,52.2759,52.2843,768894.0
2019-08-07 09:45:00,62.18,62.2,62.09,62.14,2310732.0,52.2927,52.3096,52.217,52.2591,2310732.0
2019-08-07 09:50:00,62.13,62.16,62.1,62.13,1104813.0,52.2507,52.2759,52.2255,52.2507,1104813.0
2019-08-07 09:55:00,62.13,62.2,62.12,62.18,575675.0,52.2507,52.3096,52.2423,52.2927,575675.0
2019-08-07 10:00:00,62.19,62.22,62.14,62.2,551171.0,52.3011,52.3264,52.2591,52.3096,551171.0
2019-08-07 10:05:00,62.2,62.32,62.18,62.31,909958.0,52.3096,52.4105,52.2927,52.4021,909958.0
2019-08-07 10:10:00,62.32,62.37,62.29,62.34,460226.0,52.4105,52.4525,52.3852,52.4273,460226.0
2019-08-07 10:15:00,62.33,62.44,62.33,62.38,786945.0,52.4189,52.5114,52.4189,52.4609,786945.0
2019-08-07 10:20:00,62.38,62.4,62.36,62.38,303744.0,52.4609,52.4777,52.4441,52.4609,303744.0
2019-08-07 10:25:00,62.38,62.45,62.35,62.37,715137.0,52.4609,52.5198,52.4357,52.4525,715137.0
2019-08-07 10:30:00,62.37,62.48,62.35,62.48,704002.0,52.4525,52.545,52.4357,52.545,704002.0
2019-08-07 10:35:00,62.47,62.56,62.46,62.54,638524.0,52.5366,52.6123,52.5282,52.5955,638524.0
2019-08-07 10:40:00,62.54,62.54,62.49,62.51,385055.0,52.5955,52.5955,52.5534,52.5703,385055.0
2019-08-07 10:45:00,62.51,62.53,62.44,62.53,324654.0,52.5703,52.5871,52.5114,52.5871,324654.0
2019-08-07 10:50:00,62.53,62.61,62.52,62.61,563528.0,52.5871,52.6544,52.5787,52.6544,563528.0
2019-08-07 10:55:00,62.61,62.61,62.54,62.57,304286.0,52.6544,52.6544,52.5955,52.6207,304286.0
2019-08-07 11:00:00,62.56,62.57,62.48,62.5,376332.0,52.6123,52.6207,52.545,52.5618,376332.0
2019-08-07 11:05:00,62.49,62.56,62.47,62.55,215510.0,52.5534,52.6123,52.5366,52.6039,215510.0
2019-08-07 11:10:00,62.55,62.62,62.52,62.62,585641.0,52.6039,52.6628,52.5787,52.6628,585641.0
2019-08-07 11:15:00,62.61,62.62,62.56,62.61,279106.0,52.6544,52.6628,52.6123,52.6544,279106.0
2019-08-07 11:20:00,62.61,62.64,62.47,62.49,157601.0,52.6544,52.6796,52.5366,52.5534,157601.0
2019-08-07 11:25:00,62.49,62.52,62.45,62.47,1950790.0,52.5534,52.5787,52.5198,52.5366,1950790.0
2019-08-07 11:30:00,62.47,62.49,62.43,62.48,674456.0,52.5366,52.5534,52.503,52.545,674456.0
2019-08-07 11:35:00,62.48,62.5,62.46,62.49,276857.0,52.545,52.5618,52.5282,52.5534,276857.0
2019-08-07 11:40:00,62.49,62.5,62.41,62.44,896100.0,52.5534,52.5618,52.4862,52.5114,896100.0
2019-08-07 11:45:00,62.45,62.47,62.39,62.43,654415.0,52.5198,52.5366,52.4693,52.503,654415.0
2019-08-07 11:50:00,62.43,62.45,62.39,62.43,310412.0,52.503,52.5198,52.4693,52.503,310412.0
2019-08-07 11:55:00,62.44,62.51,62.42,62.45,351565.0,52.5114,52.5703,52.4946,52.5198,351565.0
2019-08-07 12:00:00,62.45,62.48,62.41,62.43,208853.0,52.5198,52.545,52.4862,52.503,208853.0
2019-08-07 12:05:00,62.44,62.45,62.4,62.41,116354.0,52.5114,52.5198,52.4777,52.4862,116354.0
2019-08-07 12:10:00,62.41,62.47,62.38,62.45,70279.0,52.4862,52.5366,52.4609,52.5198,70279.0
2019-08-07 12:15:00,62.45,62.5,62.44,62.47,69032.0,52.5198,52.5618,52.5114,52.5366,69032.0
2019-08-07 12:20:00,62.46,62.46,62.39,62.41,122173.0,52.5282,52.5282,52.4693,52.4862,122173.0
2019-08-07 12:25:00,62.41,62.45,62.39,62.43,305481.0,52.4862,52.5198,52.4693,52.503,305481.0
2019-08-07 12:30:00,62.43,62.51,62.41,62.49,258205.0,52.503,52.5703,52.4862,52.5534,258205.0
2019-08-07 12:35:00,62.49,62.51,62.47,62.5,89775.0,52.5534,52.5703,52.5366,52.5618,89775.0
2019-08-07 12:40:00,62.5,62.58,62.48,62.55,160705.0,52.5618,52.6291,52.545,52.6039,160705.0
2019-08-07 12:45:00,62.55,62.58,62.53,62.53,154675.0,52.6039,52.6291,52.5871,52.5871,154675.0
2019-08-07 12:50:00,62.53,62.57,62.53,62.54,79369.0,52.5871,52.6207,52.5871,52.5955,79369.0
2019-08-07 12:55:00,62.54,62.57,62.52,62.57,91554.0,52.5955,52.6207,52.5787,52.6207,91554.0
2019-08-07 13:00:00,62.56,62.59,62.54,62.54,194093.0,52.6123,52.6375,52.5955,52.5955,194093.0
2019-08-07 13:05:00,62.54,62.58,62.54,62.58,67493.0,52.5955,52.6291,52.5955,52.6291,67493.0
2019-08-07 13:10:00,62.58,62.59,62.54,62.54,33281.0,52.6291,52.6375,52.5955,52.5955,33281.0
2019-08-07 13:15:00,62.55,62.57,62.53,62.56,35845.0,52.6039,52.6207,52.5871,52.6123,35845.0
2019-08-07 13:20:00,62.56,62.58,62.54,62.55,244369.0,52.6123,52.6291,52.5955,52.6039,244369.0
2019-08-07 13:25:00,62.54,62.57,62.52,62.57,102854.0,52.5955,52.6207,52.5787,52.6207,102854.0
2019-08-07 13:30:00,62.57,62.67,62.57,62.63,387866.0,52.6207,52.7048,52.6207,52.6712,387866.0
2019-08-07 13:35:00,62.64,62.67,62.63,62.67,179487.0,52.6796,52.7048,52.6712,52.7048,179487.0
2019-08-07 13:40:00,62.67,62.71,62.67,62.7,104758.0,52.7048,52.7385,52.7048,52.73,104758.0
2019-08-07 13:45:00,62.69,62.73,62.69,62.72,87472.0,52.7216,52.7553,52.7216,52.7469,87472.0
2019-08-07 13:50:00,62.72,62.73,62.67,62.69,488561.0,52.7469,52.7553,52.7048,52.7216,488561.0
2019-08-07 13:55:00,62.68,62.69,62.63,62.64,121231.0,52.7132,52.7216,52.6712,52.6796,121231.0
2019-08-07 14:00:00,62.64,62.68,62.63,62.68,181876.0,52.6796,52.7132,52.6712,52.7132,181876.0
2019-08-07 14:05:00,62.68,62.74,62.67,62.74,544552.0,52.7132,52.7637,52.7048,52.7637,544552.0
2019-08-07 14:10:00,62.74,62.75,62.68,62.69,71382.0,52.7637,52.7721,52.7132,52.7216,71382.0
2019-08-07 14:15:00,62.69,62.69,62.61,62.63,448339.0,52.7216,52.7216,52.6544,52.6712,448339.0
2019-08-07 14:20:00,62.63,62.65,62.63,62.63,147596.0,52.6712,52.688,52.6712,52.6712,147596.0
2019-08-07 14:25:00,62.63,62.72,62.63,62.71,721015.0,52.6712,52.7469,52.6712,52.7385,721015.0
2019-08-07 14:30:00,62.71,62.73,62.69,62.7,79292.0,52.7385,52.7553,52.7216,52.73,79292.0
2019-08-07 14:35:00,62.7,62.73,62.68,62.71,588132.0,52.73,52.7553,52.7132,52.7385,588132.0
2019-08-07 14:40:00,62.7,62.8,62.69,62.8,170988.0,52.73,52.8141,52.7216,52.8141,170988.0
2019-08-07 14:45:00,62.79,62.81,62.77,62.79,354213.0,52.8057,52.8226,52.7889,52.8057,354213.0
2019-08-07 14:50:00,62.79,62.84,62.79,62.81,618128.0,52.8057,52.8478,52.8057,52.8226,618128.0
2019-08-07 14:55:00,62.8,62.84,62.78,62.84,421636.0,52.8141,52.8478,52.7973,52.8478,421636.0
2019-08-07 15:00:00,62.83,62.83,62.74,62.76,673043.0,52.8394,52.8394,52.7637,52.7805,673043.0
2019-08-07 15:05:00,62.77,62.79,62.74,62.74,146667.0,52.7889,52.8057,52.7637,52.7637,146667.0
2019-08-07 15:10:00,62.74,62.76,62.72,62.74,1952699.0,52.7637,52.7805,52.7469,52.7637,1952699.0
2019-08-07 15:15:00,62.74,62.77,62.7,62.77,1311473.0,52.7637,52.7889,52.73,52.7889,1311473.0
2019-08-07 15:20:00,62.77,62.82,62.77,62.79,287785.0,52.7889,52.831,52.7889,52.8057,287785.0
2019-08-07 15:25:00,62.79,62.82,62.76,62.81,99795.0,52.8057,52.831,52.7805,52.8226,99795.0
2019-08-07 15:30:00,62.82,62.86,62.81,62.84,191616.0,52.831,52.8646,52.8226,52.8478,191616.0
2019-08-07 15:35:00,62.84,62.89,62.82,62.88,152745.0,52.8478,52.8898,52.831,52.8814,152745.0
2019-08-07 15:40:00,62.89,62.89,62.83,62.85,269748.0,52.8898,52.8898,52.8394,52.8562,269748.0
2019-08-07 15:45:00,62.85,62.88,62.81,62.82,504897.0,52.8562,52.8814,52.8226,52.831,504897.0
2019-08-07 15:50:00,62.82,62.82,62.78,62.79,1048275.0,52.831,52.831,52.7973,52.8057,1048275.0
2019-08-07 15:55:00,62.79,62.87,62.78,62.79,2811997.0,52.8057,52.873,52.7973,52.8057,2811997.0
2019-08-08 09:30:00,63.02,63.06,63.0,63.01,799997.0,52.9992,53.0328,52.9823,52.9908,799997.0
2019-08-08 09:35:00,63.01,63.07,62.99,63.06,335689.0,52.9908,53.0412,52.9739,53.0328,335689.0
2019-08-08 09:40:00,63.06,63.07,63.03,63.05,165262.0,53.0328,53.0412,53.0076,53.0244,165262.0
2019-08-08 09:45:00,63.05,63.06,63.03,63.04,493143.0,53.0244,53.0328,53.0076,53.016,493143.0
2019-08-08 09:50:00,63.04,63.05,62.94,63.05,677952.0,53.016,53.0244,52.9319,53.0244,677952.0
2019-08-08 09:55:00,63.05,63.12,63.05,63.09,295497.0,53.0244,53.0833,53.0244,53.058,295497.0
2019-08-08 10:00:00,63.09,63.12,63.07,63.09,272809.0,53.058,53.0833,53.0412,53.058,272809.0
2019-08-08 10:05:00,63.09,63.12,63.08,63.1,181230.0,53.058,53.0833,53.0496,53.0664,181230.0
2019-08-08 10:10:00,63.11,63.12,63.07,63.1,259872.0,53.0749,53.0833,53.0412,53.0664,259872.0
2019-08-08 10:15:00,63.11,63.12,63.09,63.12,234861.0,53.0749,53.0833,53.058,53.0833,234861.0
2019-08-08 10:20:00,63.12,63.14,63.11,63.12,195807.0,53.0833,53.1001,53.0749,53.0833,195807.0
2019-08-08 10:25:00,63.12,63.13,63.09,63.1,242977.0,53.0833,53.0917,53.058,53.0664,242977.0
2019-08-08 10:30:00,63.09,63.18,63.09,63.17,160846.0,53.058,53.1337,53.058,53.1253,160846.0
2019-08-08 10:35:00,63.17,63.3,63.16,63.19,762004.0,53.1253,53.2346,53.1169,53.1421,762004.0
2019-08-08 10:40:00,63.2,63.23,63.17,63.21,1301373.0,53.1505,53.1758,53.1253,53.159,1301373.0
2019-08-08 10:45:00,63.22,63.22,63.16,63.2,736849.0,53.1674,53.1674,53.1169,53.1505,736849.0
2019-08-08 10:50:00,63.2,63.25,63.2,63.23,235114.0,53.1505,53.1926,53.1505,53.1758,235114.0
2019-08-08 10:55:00,63.22,63.25,63.2,63.21,266217.0,53.1674,53.1926,53.1505,53.159,266217.0
2019-08-08 11:00:00,63.22,63.25,63.19,63.24,250432.0,53.1674,53.1926,53.1421,53.1842,250432.0
2019-08-08 11:05:00,63.24,63.26,63.23,63.25,327162.0,53.1842,53.201,53.1758,53.1926,327162.0
2019-08-08 11:10:00,63.24,63.28,63.22,63.27,174099.0,53.1842,53.2178,53.1674,53.2094,174099.0
2019-08-08 11:15:00,63.27,63.35,63.26,63.32,709830.0,53.2094,53.2767,53.201,53.2515,709830.0
2019-08-08 11:20:00,63.33,63.36,63.31,63.35,872775.0,53.2599,53.2851,53.243,53.2767,872775.0
2019-08-08 11:25:00,63.35,63.36,63.29,63.29,810967.0,53.2767,53.2851,53.2262,53.2262,810967.0
2019-08-08 11:30:00,63.3,63.45,63.29,63.44,523216.0,53.2346,53.3608,53.2262,53.3524,523216.0
2019-08-08 11:35:00,63.45,63.49,63.42,63.48,772731.0,53.3608,53.3944,53.3356,53.386,772731.0
2019-08-08 11:40:00,63.48,63.5,63.46,63.49,571153.0,53.386,53.4028,53.3692,53.3944,571153.0
2019-08-08 11:45:00,63.48,63.48,63.46,63.47,79448.0,53.386,53.386,53.3692,53.3776,79448.0
2019-08-08 11:50:00,63.47,63.48,63.45,63.48,140565.0,53.3776,53.386,53.3608,53.386,140565.0
2019-08-08 11:55:00,63.48,63.5,63.45,63.47,172289.0,53.386,53.4028,53.3608,53.3776,172289.0
2019-08-08 12:00:00,63.48,63.49,63.45,63.47,70087.0,53.386,53.3944,53.3608,53.3776,70087.0
2019-08-08 12:05:00,63.46,63.49,63.46,63.48,70205.0,53.3692,53.3944,53.3692,53.386,70205.0
2019-08-08 12:10:00,63.48,63.5,63.44,63.45,47144.0,53.386,53.4028,53.3524,53.3608,47144.0
2019-08-08 12:15:00,63.45,63.5,63.44,63.5,49402.0,53.3608,53.4028,53.3524,53.4028,49402.0
2019-08-08 12:20:00,63.49,63.52,63.48,63.49,52046.0,53.3944,53.4197,53.386,53.3944,52046.0
2019-08-08 12:25:00,63.5,63.51,63.47,63.48,98683.0,53.4028,53.4112,53.3776,53.386,98683.0
2019-08-08 12:30:00,63.48,63.52,63.48,63.51,195135.0,53.386,53.4197,53.386,53.4112,195135.0
2019-08-08 12:35:00,63.52,63.54,63.49,63.51,123805.0,53.4197,53.4365,53.3944,53.4112,123805.0
2019-08-08 12:40:00,63.51,63.53,63.48,63.5,149080.0,53.4112,53.4281,53.386,53.4028,149080.0
2019-08-08 12:45:00,63.5,63.51,63.47,63.48,95927.0,53.4028,53.4112,53.3776,53.386,95927.0
2019-08-08 12:50:00,63.48,63.53,63.48,63.52,53229.0,53.386,53.4281,53.386,53.4197,53229.0
2019-08-08 12:55:00,63.52,63.52,63.5,63.52,131076.0,53.4197,53.4197,53.4028,53.4197,131076.0
2019-08-08 13:00:00,63.52,63.54,63.5,63.53,114312.0,53.4197,53.4365,53.4028,53.4281,114312.0
2019-08-08 13:05:00,63.54,63.54,63.49,63.49,103898.0,53.4365,53.4365,53.3944,53.3944,103898.0
2019-08-08 13:10:00,63.49,63.51,63.48,63.5,72322.0,53.3944,53.4112,53.386,53.4028,72322.0
2019-08-08 13:15:00,63.5,63.5,63.46,63.48,141980.0,53.4028,53.4028,53.3692,53.386,141980.0
2019-08-08 13:20:00,63.47,63.5,63.46,63.48,47630.0,53.3776,53.4028,53.3692,53.386,47630.0
2019-08-08 13:25:00,63.48,63.48,63.44,63.45,139361.0,53.386,53.386,53.3524,53.3608,139361.0
2019-08-08 13:30:00,63.46,63.48,63.45,63.48,47272.0,53.3692,53.386,53.3608,53.386,47272.0
2019-08-08 13:35:00,63.48,63.51,63.48,63.48,34463.0,53.386,53.4112,53.386,53.386,34463.0
2019-08-08 13:40:00,63.48,63.51,63.48,63.5,49180.0,53.386,53.4112,53.386,53.4028,49180.0
2019-08-08 13:45:00,63.51,63.53,63.5,63.52,126031.0,53.4112,53.4281,53.4028,53.4197,126031.0
2019-08-08 13:50:00,63.52,63.53,63.51,63.52,65543.0,53.4197,53.4281,53.4112,53.4197,65543.0
2019-08-08 13:55:00,63.53,63.54,63.47,63.47,247143.0,53.4281,53.4365,53.3776,53.3776,247143.0
2019-08-08 14:00:00,63.47,63.47,63.4,63.42,422659.0,53.3776,53.3776,53.3187,53.3356,422659.0
2019-08-08 14:05:00,63.42,63.43,63.38,63.4,439803.0,53.3356,53.344,53.3019,53.3187,439803.0
2019-08-08 14:10:00,63.39,63.41,63.39,63.41,120213.0,53.3103,53.3271,53.3103,53.3271,120213.0
2019-08-08 14:15:00,63.41,63.42,63.37,63.39,32135.0,53.3271,53.3356,53.2935,53.3103,32135.0
2019-08-08 14:20:00,63.38,63.39,63.37,63.38,84326.0,53.3019,53.3103,53.2935,53.3019,84326.0
2019-08-08 14:25:00,63.38,63.39,63.36,63.37,102898.0,53.3019,53.3103,53.2851,53.2935,102898.0
2019-08-08 14:30:00,63.37,63.4,63.37,63.38,315058.0,53.2935,53.3187,53.2935,53.3019,315058.0
2019-08-08 14:35:00,63.38,63.39,63.36,63.38,36648.0,53.3019,53.3103,53.2851,53.3019,36648.0
2019-08-08 14:40:00,63.38,63.43,63.38,63.43,88399.0,53.3019,53.344,53.3019,53.344,88399.0
2019-08-08 14:45:00,63.42,63.43,63.33,63.34,99702.0,53.3356,53.344,53.2599,53.2683,99702.0
2019-08-08 14:50:00,63.34,63.38,63.34,63.36,173537.0,53.2683,53.3019,53.2683,53.2851,173537.0
2019-08-08 14:55:00,63.35,63.39,63.35,63.37,149473.0,53.2767,53.3103,53.2767,53.2935,149473.0
2019-08-08 15:00:00,63.37,63.41,63.36,63.4,114354.0,53.2935,53.3271,53.2851,53.3187,114354.0
2019-08-08 15:05:00,63.4,63.42,63.39,63.41,116272.0,53.3187,53.3356,53.3103,53.3271,116272.0
2019-08-08 15:10:00,63.41,63.41,63.38,63.39,113099.0,53.3271,53.3271,53.3019,53.3103,113099.0
2019-08-08 15:15:00,63.39,63.39,63.36,63.38,84691.0,53.3103,53.3103,53.2851,53.3019,84691.0
2019-08-08 15:20:00,63.39,63.4,63.37,63.38,75127.0,53.3103,53.3187,53.2935,53.3019,75127.0
2019-08-08 15:25:00,63.38,63.39,63.36,63.39,127469.0,53.3019,53.3103,53.2851,53.3103,127469.0
2019-08-08 15:30:00,63.39,63.41,63.38,63.41,116788.0,53.3103,53.3271,53.3019,53.3271,116788.0
2019-08-08 15:35:00,63.41,63.43,63.4,63.42,94364.0,53.3271,53.344,53.3187,53.3356,94364.0
2019-08-08 15:40:00,63.42,63.48,63.41,63.44,814983.0,53.3356,53.386,53.3271,53.3524,814983.0
2019-08-08 15:45:00,63.45,63.46,63.41,63.41,462383.0,53.3608,53.3692,53.3271,53.3271,462383.0
2019-08-08 15:50:00,63.41,63.43,63.38,63.38,951017.0,53.3271,53.344,53.3019,53.3019,951017.0
2019-08-08 15:55:00,63.38,63.42,63.35,63.41,2330065.0,53.3019,53.3356,53.2767,53.3271,2330065.0
2019-08-09 09:30:00,63.19,63.21,63.17,63.2,361045.0,53.1421,53.159,53.1253,53.1505,361045.0
2019-08-09 09:35:00,63.21,63.24,63.18,63.21,444404.0,53.159,53.1842,53.1337,53.159,444404.0
2019-08-09 09:40:00,63.2,63.21,63.16,63.17,132381.0,53.1505,53.159,53.1169,53.1253,132381.0
2019-08-09 09:45:00,63.17,63.18,63.12,63.14,68581.0,53.1253,53.1337,53.0833,53.1001,68581.0
2019-08-09 09:50:00,63.13,63.14,63.06,63.09,104441.0,53.0917,53.1001,53.0328,53.058,104441.0
2019-08-09 09:55:00,63.1,63.1,63.03,63.05,116006.0,53.0664,53.0664,53.0076,53.0244,116006.0
2019-08-09 10:00:00,63.04,63.08,63.03,63.07,120052.0,53.016,53.0496,53.0076,53.0412,120052.0
2019-08-09 10:05:00,63.07,63.09,62.94,62.94,726421.0,53.0412,53.058,52.9319,52.9319,726421.0
2019-08-09 10:10:00,62.94,63.03,62.94,63.01,295733.0,52.9319,53.0076,52.9319,52.9908,295733.0
2019-08-09 10:15:00,63.01,63.04,62.9,62.94,849671.0,52.9908,53.016,52.8982,52.9319,849671.0
2019-08-09 10:20:00,62.93,62.97,62.9,62.92,242560.0,52.9235,52.9571,52.8982,52.9151,242560.0
2019-08-09 10:25:00,62.92,62.94,62.87,62.87,206160.0,52.9151,52.9319,52.873,52.873,206160.0
2019-08-09 10:30:00,62.87,62.9,62.81,62.82,232770.0,52.873,52.8982,52.8226,52.831,232770.0
2019-08-09 10:35:00,62.83,62.89,62.82,62.87,156321.0,52.8394,52.8898,52.831,52.873,156321.0
2019-08-09 10:40:00,62.86,62.88,62.83,62.88,176862.0,52.8646,52.8814,52.8394,52.8814,176862.0
2019-08-09 10:45:00,62.87,62.89,62.84,62.89,236662.0,52.873,52.8898,52.8478,52.8898,236662.0
2019-08-09 10:50:00,62.88,62.97,62.87,62.95,99803.0,52.8814,52.9571,52.873,52.9403,99803.0
2019-08-09 10:55:00,62.94,62.99,62.93,62.97,169807.0,52.9319,52.9739,52.9235,52.9571,169807.0
2019-08-09 11:00:00,62.96,62.98,62.93,62.93,139750.0,52.9487,52.9655,52.9235,52.9235,139750.0
2019-08-09 11:05:00,62.93,62.95,62.9,62.9,92354.0,52.9235,52.9403,52.8982,52.8982,92354.0
2019-08-09 11:10:00,62.9,62.95,62.89,62.95,43216.0,52.8982,52.9403,52.8898,52.9403,43216.0
2019-08-09 11:15:00,62.94,62.95,62.9,62.91,218968.0,52.9319,52.9403,52.8982,52.9067,218968.0
2019-08-09 11:20:00,62.91,62.91,62.86,62.86,65086.0,52.9067,52.9067,52.8646,52.8646,65086.0
2019-08-09 11:25:00,62.86,62.88,62.79,62.81,1185580.0,52.8646,52.8814,52.8057,52.8226,1185580.0
2019-08-09 11:30:00,62.8,62.88,62.79,62.87,870839.0,52.8141,52.8814,52.8057,52.873,870839.0
2019-08-09 11:35:00,62.87,62.88,62.84,62.85,168484.0,52.873,52.8814,52.8478,52.8562,168484.0
2019-08-09 11:40:00,62.85,62.89,62.84,62.88,142473.0,52.8562,52.8898,52.8478,52.8814,142473.0
2019-08-09 11:45:00,62.89,62.94,62.86,62.94,260652.0,52.8898,52.9319,52.8646,52.9319,260652.0
2019-08-09 11:50:00,62.94,62.95,62.9,62.91,158404.0,52.9319,52.9403,52.8982,52.9067,158404.0
2019-08-09 11:55:00,62.9,62.92,62.84,62.88,100293.0,52.8982,52.9151,52.8478,52.8814,100293.0
2019-08-09 12:00:00,62.88,62.92,62.87,62.91,69459.0,52.8814,52.9151,52.873,52.9067,69459.0
2019-08-09 12:05:00,62.9,62.93,62.86,62.89,53623.0,52.8982,52.9235,52.8646,52.8898,53623.0
2019-08-09 12:10:00,62.89,62.92,62.89,62.91,44591.0,52.8898,52.9151,52.8898,52.9067,44591.0
2019-08-09 12:15:00,62.9,62.91,62.83,62.85,262000.0,52.8982,52.9067,52.8394,52.8562,262000.0
2019-08-09 12:20:00,62.86,62.89,62.84,62.88,70850.0,52.8646,52.8898,52.8478,52.8814,70850.0
2019-08-09 12:25:00,62.88,62.91,62.87,62.88,71093.0,52.8814,52.9067,52.873,52.8814,71093.0
2019-08-09 12:30:00,62.88,62.89,62.86,62.88,23305.0,52.8814,52.8898,52.8646,52.8814,23305.0
2019-08-09 12:35:00,62.88,62.9,62.85,62.89,408853.0,52.8814,52.8982,52.8562,52.8898,408853.0
2019-08-09 12:40:00,62.89,62.91,62.86,62.89,72734.0,52.8898,52.9067,52.8646,52.8898,72734.0
2019-08-09 12:45:00,62.9,62.91,62.89,62.91,23855.0,52.8982,52.9067,52.8898,52.9067,23855.0
2019-08-09 12:50:00,62.9,63.05,62.9,63.04,388146.0,52.8982,53.0244,52.8982,53.016,388146.0
2019-08-09 12:55:00,63.05,63.1,62.99,63.0,825202.0,53.0244,53.0664,52.9739,52.9823,825202.0
2019-08-09 13:00:00,63.0,63.02,62.96,62.97,728120.0,52.9823,52.9992,52.9487,52.9571,728120.0
2019-08-09 13:05:00,62.97,62.98,62.94,62.95,542413.0,52.9571,52.9655,52.9319,52.9403,542413.0
2019-08-09 13:10:00,62.95,62.99,62.93,62.98,319479.0,52.9403,52.9739,52.9235,52.9655,319479.0
2019-08-09 13:15:00,62.98,63.03,62.96,63.02,169259.0,52.9655,53.0076,52.9487,52.9992,169259.0
2019-08-09 13:20:00,63.02,63.07,63.01,63.04,287721.0,52.9992,53.0412,52.9908,53.016,287721.0
2019-08-09 13:25:00,63.04,63.09,63.03,63.07,165592.0,53.016,53.058,53.0076,53.0412,165592.0
2019-08-09 13:30:00,63.08,63.15,63.08,63.12,310380.0,53.0496,53.1085,53.0496,53.0833,310380.0
2019-08-09 13:35:00,63.12,63.13,63.09,63.11,57735.0,53.0833,53.0917,53.058,53.0749,57735.0
2019-08-09 13:40:00,63.11,63.13,63.1,63.11,55135.0,53.0749,53.0917,53.0664,53.0749,55135.0
2019-08-09 13:45:00,63.12,63.13,63.09,63.13,145366.0,53.0833,53.0917,53.058,53.0917,145366.0
2019-08-09 13:50:00,63.12,63.13,63.09,63.1,117726.0,53.0833,53.0917,53.058,53.0664,117726.0
2019-08-09 13:55:00,63.09,63.1,63.05,63.07,178980.0,53.058,53.0664,53.0244,53.0412,178980.0
2019-08-09 14:00:00,63.07,63.07,63.03,63.05,70653.0,53.0412,53.0412,53.0076,53.0244,70653.0
2019-08-09 14:05:00,63.05,63.08,63.05,63.07,163053.0,53.0244,53.0496,53.0244,53.0412,163053.0
2019-08-09 14:10:00,63.07,63.08,63.05,63.05,86986.0,53.0412,53.0496,53.0244,53.0244,86986.0
2019-08-09 14:15:00,63.05,63.07,63.04,63.06,72513.0,53.0244,53.0412,53.016,53.0328,72513.0
2019-08-09 14:20:00,63.06,63.07,63.03,63.07,45299.0,53.0328,53.0412,53.0076,53.0412,45299.0
2019-08-09 14:25:00,63.07,63.09,63.06,63.08,467309.0,53.0412,53.058,53.0328,53.0496,467309.0
2019-08-09 14:30:00,63.08,63.12,63.07,63.1,138171.0,53.0496,53.0833,53.0412,53.0664,138171.0
2019-08-09 14:35:00,63.1,63.11,63.04,63.06,152380.0,53.0664,53.0749,53.016,53.0328,152380.0
2019-08-09 14:40:00,63.06,63.08,63.05,63.07,71761.0,53.0328,53.0496,53.0244,53.0412,71761.0
2019-08-09 14:45:00,63.06,63.08,63.05,63.06,107613.0,53.0328,53.0496,53.0244,53.0328,107613.0
2019-08-09 14:50:00,63.06,63.07,63.03,63.05,40915.0,53.0328,53.0412,53.0076,53.0244,40915.0
2019-08-09 14:55:00,63.05,63.09,63.05,63.07,51148.0,53.0244,53.058,53.0244,53.0412,51148.0
2019-08-09 15:00:00,63.08,63.11,63.05,63.11,75418.0,53.0496,53.0749,53.0244,53.0749,75418.0
2019-08-09 15:05:00,63.11,63.16,63.1,63.16,197289.0,53.0749,53.1169,53.0664,53.1169,197289.0
2019-08-09 15:10:00,63.15,63.17,63.14,63.17,73712.0,53.1085,53.1253,53.1001,53.1253,73712.0
2019-08-09 15:15:00,63.17,63.18,63.13,63.15,101160.0,53.1253,53.1337,53.0917,53.1085,101160.0
2019-08-09 15:20:00,63.15,63.15,63.12,63.13,162777.0,53.1085,53.1085,53.0833,53.0917,162777.0
2019-08-09 15:25:00,63.13,63.14,63.1,63.12,160178.0,53.0917,53.1001,53.0664,53.0833,160178.0
2019-08-09 15:30:00,63.11,63.17,63.1,63.14,536215.0,53.0749,53.1253,53.0664,53.1001,536215.0
2019-08-09 15:35:00,63.15,63.16,63.13,63.15,115800.0,53.1085,53.1169,53.0917,53.1085,115800.0
2019-08-09 15:40:00,63.14,63.15,63.12,63.13,596306.0,53.1001,53.1085,53.0833,53.0917,596306.0
2019-08-09 15:45:00,63.13,63.14,63.11,63.12,395388.0,53.0917,53.1001,53.0749,53.0833,395388.0
2019-08-09 15:50:00,63.12,63.14,63.06,63.07,442094.0,53.0833,53.1001,53.0328,53.0412,442094.0
2019-08-09 15:55:00,63.07,63.07,62.95,62.96,2652979.0,53.0412,53.0412,52.9403,52.9487,2652979.0
2019-08-12 09:30:00,62.69,62.76,62.65,62.68,211102.0,52.7216,52.7805,52.688,52.7132,211102.0
2019-08-12 09:35:00,62.68,62.71,62.65,62.67,145864.0,52.7132,52.7385,52.688,52.7048,145864.0
2019-08-12 09:40:00,62.67,62.68,62.64,62.66,125440.0,52.7048,52.7132,52.6796,52.6964,125440.0
2019-08-12 09:45:00,62.66,62.72,62.64,62.68,242227.0,52.6964,52.7469,52.6796,52.7132,242227.0
2019-08-12 09:50:00,62.68,62.72,62.66,62.68,240827.0,52.7132,52.7469,52.6964,52.7132,240827.0
2019-08-12 09:55:00,62.67,62.72,62.67,62.71,114596.0,52.7048,52.7469,52.7048,52.7385,114596.0
2019-08-12 10:00:00,62.7,62.75,62.69,62.69,116752.0,52.73,52.7721,52.7216,52.7216,116752.0
2019-08-12 10:05:00,62.68,62.68,62.62,62.64,182514.0,52.7132,52.7132,52.6628,52.6796,182514.0
2019-08-12 10:10:00,62.63,62.7,62.62,62.7,517754.0,52.6712,52.73,52.6628,52.73,517754.0
2019-08-12 10:15:00,62.7,62.76,62.68,62.76,754585.0,52.73,52.7805,52.7132,52.7805,754585.0
2019-08-12 10:20:00,62.76,62.84,62.74,62.84,366732.0,52.7805,52.8478,52.7637,52.8478,366732.0
2019-08-12 10:25:00,62.84,62.87,62.81,62.82,161366.0,52.8478,52.873,52.8226,52.831,161366.0
2019-08-12 10:30:00,62.82,62.85,62.78,62.79,51166.0,52.831,52.8562,52.7973,52.8057,51166.0
2019-08-12 10:35:00,62.79,62.79,62.75,62.77,90070.0,52.8057,52.8057,52.7721,52.7889,90070.0
2019-08-12 10:40:00,62.78,62.8,62.7,62.71,1706037.0,52.7973,52.8141,52.73,52.7385,1706037.0
2019-08-12 10:45:00,62.71,62.72,62.66,62.69,188904.0,52.7385,52.7469,52.6964,52.7216,188904.0
2019-08-12 10:50:00,62.68,62.74,62.67,62.73,159828.0,52.7132,52.7637,52.7048,52.7553,159828.0
2019-08-12 10:55:00,62.72,62.76,62.71,62.75,165593.0,52.7469,52.7805,52.7385,52.7721,165593.0
2019-08-12 11:00:00,62.74,62.74,62.7,62.72,120176.0,52.7637,52.7637,52.73,52.7469,120176.0
2019-08-12 11:05:00,62.71,62.72,62.68,62.68,95531.0,52.7385,52.7469,52.7132,52.7132,95531.0
2019-08-12 11:10:00,62.67,62.67,62.6,62.61,213477.0,52.7048,52.7048,52.6459,52.6544,213477.0
2019-08-12 11:15:00,62.61,62.65,62.6,62.64,118639.0,52.6544,52.688,52.6459,52.6796,118639.0
2019-08-12 11:20:00,62.64,62.69,62.64,62.68,179876.0,52.6796,52.7216,52.6796,52.7132,179876.0
2019-08-12 11:25:00,62.68,62.7,62.66,62.67,420954.0,52.7132,52.73,52.6964,52.7048,420954.0
2019-08-12 11:30:00,62.67,62.71,62.61,62.62,298942.0,52.7048,52.7385,52.6544,52.6628,298942.0
2019-08-12 11:35:00,62.62,62.64,62.61,62.61,95201.0,52.6628,52.6796,52.6544,52.6544,95201.0
2019-08-12 11:40:00,62.61,62.65,62.6,62.65,114747.0,52.6544,52.688,52.6459,52.688,114747.0
2019-08-12 11:45:00,62.67,62.71,62.65,62.7,76705.0,52.7048,52.7385,52.688,52.73,76705.0
2019-08-12 11:50:00,62.71,62.73,62.69,62.72,61363.0,52.7385,52.7553,52.7216,52.7469,61363.0
2019-08-12 11:55:00,62.71,62.73,62.67,62.67,691207.0,52.7385,52.7553,52.7048,52.7048,691207.0
2019-08-12 12:00:00,62.66,62.67,62.62,62.63,503358.0,52.6964,52.7048,52.6628,52.6712,503358.0
2019-08-12 12:05:00,62.63,62.67,62.62,62.66,168788.0,52.6712,52.7048,52.6628,52.6964,168788.0
2019-08-12 12:10:00,62.67,62.7,62.66,62.68,174392.0,52.7048,52.73,52.6964,52.7132,174392.0
2019-08-12 12:15:00,62.68,62.7,62.66,62.69,69293.0,52.7132,52.73,52.6964,52.7216,69293.0
2019-08-12 12:20:00,62.7,62.73,62.69,62.7,57682.0,52.73,52.7553,52.7216,52.73,57682.0
2019-08-12 12:25:00,62.7,62.72,62.68,62.71,74375.0,52.73,52.7469,52.7132,52.7385,74375.0
2019-08-12 12:30:00,62.71,62.74,62.7,62.7,105775.0,52.7385,52.7637,52.73,52.73,105775.0
2019-08-12 12:35:00,62.7,62.71,62.69,62.7,34787.0,52.73,52.7385,52.7216,52.73,34787.0
2019-08-12 12:40:00,62.7,62.7,62.63,62.65,510056.0,52.73,52.73,52.6712,52.688,510056.0
2019-08-12 12:45:00,62.64,62.66,62.63,62.66,80730.0,52.6796,52.6964,52.6712,52.6964,80730.0
2019-08-12 12:50:00,62.65,62.67,62.62,62.62,84484.0,52.688,52.7048,52.6628,52.6628,84484.0
2019-08-12 12:55:00,62.62,62.67,62.61,62.64,98895.0,52.6628,52.7048,52.6544,52.6796,98895.0
2019-08-12 13:00:00,62.64,62.65,62.62,62.62,52695.0,52.6796,52.688,52.6628,52.6628,52695.0
2019-08-12 13:05:00,62.63,62.66,62.62,62.64,45074.0,52.6712,52.6964,52.6628,52.6796,45074.0
2019-08-12 13:10:00,62.63,62.64,62.62,62.64,37418.0,52.6712,52.6796,52.6628,52.6796,37418.0
2019-08-12 13:15:00,62.64,62.65,62.59,62.6,72546.0,52.6796,52.688,52.6375,52.6459,72546.0
2019-08-12 13:20:00,62.6,62.63,62.6,62.61,240151.0,52.6459,52.6712,52.6459,52.6544,240151.0
2019-08-12 13:25:00,62.61,62.63,62.6,62.62,39391.0,52.6544,52.6712,52.6459,52.6628,39391.0
2019-08-12 13:30:00,62.62,62.63,62.6,62.61,82608.0,52.6628,52.6712,52.6459,52.6544,82608.0
2019-08-12 13:35:00,62.61,62.61,62.56,62.56,131690.0,52.6544,52.6544,52.6123,52.6123,131690.0
2019-08-12 13:40:00,62.57,62.57,62.52,62.53,62762.0,52.6207,52.6207,52.5787,52.5871,62762.0
2019-08-12 13:45:00,62.53,62.54,62.52,62.53,54895.0,52.5871,52.5955,52.5787,52.5871,54895.0
2019-08-12 13:50:00,62.53,62.53,62.49,62.52,78888.0,52.5871,52.5871,52.5534,52.5787,78888.0
2019-08-12 13:55:00,62.52,62.54,62.5,62.52,189124.0,52.5787,52.5955,52.5618,52.5787,189124.0
2019-08-12 14:00:00,62.52,62.53,62.5,62.52,124660.0,52.5787,52.5871,52.5618,52.5787,124660.0
2019-08-12 14:05:00,62.52,62.52,62.5,62.51,50357.0,52.5787,52.5787,52.5618,52.5703,50357.0
2019-08-12 14:10:00,62.51,62.54,62.5,62.52,60688.0,52.5703,52.5955,52.5618,52.5787,60688.0
2019-08-12 14:15:00,62.52,62.53,62.49,62.49,83745.0,52.5787,52.5871,52.5534,52.5534,83745.0
2019-08-12 14:20:00,62.49,62.49,62.46,62.48,136785.0,52.5534,52.5534,52.5282,52.545,136785.0
2019-08-12 14:25:00,62.47,62.48,62.44,62.45,100760.0,52.5366,52.545,52.5114,52.5198,100760.0
2019-08-12 14:30:00,62.45,62.47,62.44,62.45,206767.0,52.5198,52.5366,52.5114,52.5198,206767.0
2019-08-12 14:35:00,62.45,62.46,62.43,62.44,123511.0,52.5198,52.5282,52.503,52.5114,123511.0
2019-08-12 14:40:00,62.43,62.44,62.35,62.37,556533.0,52.503,52.5114,52.4357,52.4525,556533.0
2019-08-12 14:45:00,62.37,62.38,62.34,62.34,420767.0,52.4525,52.4609,52.4273,52.4273,420767.0
2019-08-12 14:50:00,62.35,62.38,62.35,62.37,591760.0,52.4357,52.4609,52.4357,52.4525,591760.0
2019-08-12 14:55:00,62.37,62.39,62.33,62.35,823611.0,52.4525,52.4693,52.4189,52.4357,823611.0
2019-08-12 15:00:00,62.37,62.43,62.36,62.41,541522.0,52.4525,52.503,52.4441,52.4862,541522.0
2019-08-12 15:05:00,62.41,62.44,62.39,62.4,367540.0,52.4862,52.5114,52.4693,52.4777,367540.0
2019-08-12 15:10:00,62.4,62.42,62.39,62.41,119802.0,52.4777,52.4946,52.4693,52.4862,119802.0
2019-08-12 15:15:00,62.41,62.43,62.39,62.41,132131.0,52.4862,52.503,52.4693,52.4862,132131.0
2019-08-12 15:20:00,62.41,62.42,62.39,62.4,113570.0,52.4862,52.4946,52.4693,52.4777,113570.0
2019-08-12 15:25:00,62.41,62.44,62.39,62.43,256568.0,52.4862,52.5114,52.4693,52.503,256568.0
2019-08-12 15:30:00,62.43,62.44,62.4,62.41,61376.0,52.503,52.5114,52.4777,52.4862,61376.0
2019-08-12 15:35:00,62.41,62.44,62.39,62.44,159377.0,52.4862,52.5114,52.4693,52.5114,159377.0
2019-08-12 15:40:00,62.45,62.47,62.44,62.46,75789.0,52.5198,52.5366,52.5114,52.5282,75789.0
2019-08-12 15:45:00,62.47,62.48,62.41,62.42,102508.0,52.5366,52.545,52.4862,52.4946,102508.0
2019-08-12 15:50:00,62.42,62.45,62.42,62.44,296555.0,52.4946,52.5198,52.4946,52.5114,296555.0
2019-08-12 15:55:00,62.43,62.45,62.41,62.44,810133.0,52.503,52.5198,52.4862,52.5114,810133.0
2019-08-13 09:30:00,62.32,62.34,62.25,62.3,321905.0,52.4105,52.4273,52.3516,52.3936,321905.0
2019-08-13 09:35:00,62.3,62.56,62.3,62.5,1449436.0,52.3936,52.6123,52.3936,52.5618,1449436.0
2019-08-13 09:40:00,62.51,62.55,62.43,62.52,375041.0,52.5703,52.6039,52.503,52.5787,375041.0
2019-08-13 09:45:00,62.53,63.07,62.47,62.91,3303571.0,52.5871,53.0412,52.5366,52.9067,3303571.0
2019-08-13 09:50:00,62.91,63.0,62.79,62.93,766808.0,52.9067,52.9823,52.8057,52.9235,766808.0
2019-08-13 09:55:00,62.93,63.03,62.91,63.0,761125.0,52.9235,53.0076,52.9067,52.9823,761125.0
2019-08-13 10:00:00,63.0,63.04,62.88,62.92,364028.0,52.9823,53.016,52.8814,52.9151,364028.0
2019-08-13 10:05:00,62.93,62.96,62.88,62.92,389747.0,52.9235,52.9487,52.8814,52.9151,389747.0
2019-08-13 10:10:00,62.92,62.95,62.86,62.91,673427.0,52.9151,52.9403,52.8646,52.9067,673427.0
2019-08-13 10:15:00,62.92,63.07,62.92,63.07,795942.0,52.9151,53.0412,52.9151,53.0412,795942.0
2019-08-13 10:20:00,63.06,63.06,62.97,63.04,599427.0,53.0328,53.0328,52.9571,53.016,599427.0
2019-08-13 10:25:00,63.04,63.2,63.04,63.1,874882.0,53.016,53.1505,53.016,53.0664,874882.0
2019-08-13 10:30:00,63.1,63.12,63.08,63.1,488625.0,53.0664,53.0833,53.0496,53.0664,488625.0
2019-08-13 10:35:00,63.11,63.13,63.07,63.09,563077.0,53.0749,53.0917,53.0412,53.058,563077.0
2019-08-13 10:40:00,63.08,63.11,62.97,63.0,322475.0,53.0496,53.0749,52.9571,52.9823,322475.0
2019-08-13 10:45:00,63.0,63.07,62.94,62.97,412250.0,52.9823,53.0412,52.9319,52.9571,412250.0
2019-08-13 10:50:00,62.97,63.02,62.95,63.0,837473.0,52.9571,52.9992,52.9403,52.9823,837473.0
2019-08-13 10:55:00,63.0,63.0,62.93,62.93,111685.0,52.9823,52.9823,52.9235,52.9235,111685.0
2019-08-13 11:00:00,62.93,62.97,62.89,62.94,175090.0,52.9235,52.9571,52.8898,52.9319,175090.0
2019-08-13 11:05:00,62.94,63.05,62.91,63.04,229083.0,52.9319,53.0244,52.9067,53.016,229083.0
2019-08-13 11:10:00,63.03,63.09,63.02,63.07,166529.0,53.0076,53.058,52.9992,53.0412,166529.0
2019-08-13 11:15:00,63.08,63.1,62.87,62.91,240581.0,53.0496,53.0664,52.873,52.9067,240581.0
2019-08-13 11:20:00,62.91,62.92,62.87,62.9,179097.0,52.9067,52.9151,52.873,52.8982,179097.0
2019-08-13 11:25:00,62.89,62.97,62.88,62.93,371454.0,52.8898,52.9571,52.8814,52.9235,371454.0
2019-08-13 11:30:00,62.93,62.94,62.89,62.9,180096.0,52.9235,52.9319,52.8898,52.8982,180096.0
2019-08-13 11:35:00,62.9,62.99,62.89,62.98,87274.0,52.8982,52.9739,52.8898,52.9655,87274.0
2019-08-13 11:40:00,62.98,63.03,62.97,63.01,129783.0,52.9655,53.0076,52.9571,52.9908,129783.0
2019-08-13 11:45:00,63.02,63.02,62.97,62.98,80148.0,52.9992,52.9992,52.9571,52.9655,80148.0
2019-08-13 11:50:00,62.99,63.01,62.96,63.01,82837.0,52.9739,52.9908,52.9487,52.9908,82837.0
2019-08-13 11:55:00,63.02,63.05,62.99,63.04,137453.0,52.9992,53.0244,52.9739,53.016,137453.0
2019-08-13 12:00:00,63.05,63.07,63.02,63.02,85316.0,53.0244,53.0412,52.9992,52.9992,85316.0
2019-08-13 12:05:00,63.02,63.04,63.0,63.02,95463.0,52.9992,53.016,52.9823,52.9992,95463.0
2019-08-13 12:10:00,63.03,63.07,63.02,63.07,271899.0,53.0076,53.0412,52.9992,53.0412,271899.0
2019-08-13 12:15:00,63.07,63.08,63.06,63.06,33578.0,53.0412,53.0496,53.0328,53.0328,33578.0
2019-08-13 12:20:00,63.06,63.1,63.05,63.06,72162.0,53.0328,53.0664,53.0244,53.0328,72162.0
2019-08-13 12:25:00,63.05,63.05,63.0,63.0,61008.0,53.0244,53.0244,52.9823,52.9823,61008.0
2019-08-13 12:30:00,63.01,63.02,62.96,62.97,100122.0,52.9908,52.9992,52.9487,52.9571,100122.0
2019-08-13 12:35:00,62.98,63.0,62.97,63.0,24044.0,52.9655,52.9823,52.9571,52.9823,24044.0
2019-08-13 12:40:00,63.0,63.02,62.99,63.01,72122.0,52.9823,52.9992,52.9739,52.9908,72122.0
2019-08-13 12:45:00,63.01,63.03,63.0,63.01,30097.0,52.9908,53.0076,52.9823,52.9908,30097.0
2019-08-13 12:50:00,63.01,63.03,62.99,63.0,95749.0,52.9908,53.0076,52.9739,52.9823,95749.0
2019-08-13 12:55:00,63.0,63.01,62.95,62.98,127626.0,52.9823,52.9908,52.9403,52.9655,127626.0
2019-08-13 13:00:00,62.98,63.02,62.95,63.02,35801.0,52.9655,52.9992,52.9403,52.9992,35801.0
2019-08-13 13:05:00,63.02,63.04,63.01,63.03,40106.0,52.9992,53.016,52.9908,53.0076,40106.0
2019-08-13 13:10:00,63.03,63.05,63.02,63.03,67885.0,53.0076,53.0244,52.9992,53.0076,67885.0
2019-08-13 13:15:00,63.04,63.04,62.9,62.96,840003.0,53.016,53.016,52.8982,52.9487,840003.0
2019-08-13 13:20:00,62.96,62.99,62.94,62.95,371965.0,52.9487,52.9739,52.9319,52.9403,371965.0
2019-08-13 13:25:00,62.96,62.99,62.94,62.98,189572.0,52.9487,52.9739,52.9319,52.9655,189572.0
2019-08-13 13:30:00,62.98,63.01,62.97,63.01,103402.0,52.9655,52.9908,52.9571,52.9908,103402.0
2019-08-13 13:35:00,63.01,63.03,62.98,62.98,189406.0,52.9908,53.0076,52.9655,52.9655,189406.0
2019-08-13 13:40:00,62.99,63.0,62.97,62.99,32675.0,52.9739,52.9823,52.9571,52.9739,32675.0
2019-08-13 13:45:00,62.98,63.01,62.97,62.98,33865.0,52.9655,52.9908,52.9571,52.9655,33865.0
2019-08-13 13:50:00,62.98,63.0,62.98,62.99,33215.0,52.9655,52.9823,52.9655,52.9739,33215.0
2019-08-13 13:55:00,62.98,63.01,62.98,63.0,56779.0,52.9655,52.9908,52.9655,52.9823,56779.0
2019-08-13 14:00:00,63.0,63.01,62.98,63.0,36963.0,52.9823,52.9908,52.9655,52.9823,36963.0
2019-08-13 14:05:00,63.01,63.01,62.98,62.99,24948.0,52.9908,52.9908,52.9655,52.9739,24948.0
2019-08-13 14:10:00,63.0,63.0,62.98,62.99,40385.0,52.9823,52.9823,52.9655,52.9739,40385.0
2019-08-13 14:15:00,62.99,63.01,62.98,62.99,39116.0,52.9739,52.9908,52.9655,52.9739,39116.0
2019-08-13 14:20:00,63.0,63.01,62.99,63.01,37850.0,52.9823,52.9908,52.9739,52.9908,37850.0
2019-08-13 14:25:00,63.01,63.05,63.0,63.05,52791.0,52.9908,53.0244,52.9823,53.0244,52791.0
2019-08-13 14:30:00,63.05,63.07,63.03,63.06,113827.0,53.0244,53.0412,53.0076,53.0328,113827.0
2019-08-13 14:35:00,63.06,63.07,63.04,63.07,86512.0,53.0328,53.0412,53.016,53.0412,86512.0
2019-08-13 14:40:00,63.07,63.08,63.06,63.07,74321.0,53.0412,53.0496,53.0328,53.0412,74321.0
2019-08-13 14:45:00,63.07,63.08,63.05,63.06,73637.0,53.0412,53.0496,53.0244,53.0328,73637.0
2019-08-13 14:50:00,63.06,63.08,63.05,63.06,121519.0,53.0328,53.0496,53.0244,53.0328,121519.0
2019-08-13 14:55:00,63.06,63.06,63.04,63.05,141704.0,53.0328,53.0328,53.016,53.0244,141704.0
2019-08-13 15:00:00,63.04,63.04,63.0,63.01,185682.0,53.016,53.016,52.9823,52.9908,185682.0
2019-08-13 15:05:00,63.01,63.02,62.99,63.01,129766.0,52.9908,52.9992,52.9739,52.9908,129766.0
2019-08-13 15:10:00,63.0,63.01,62.98,63.0,75618.0,52.9823,52.9908,52.9655,52.9823,75618.0
2019-08-13 15:15:00,63.0,63.01,62.99,63.01,136500.0,52.9823,52.9908,52.9739,52.9908,136500.0
2019-08-13 15:20:00,63.01,63.02,62.99,63.01,159738.0,52.9908,52.9992,52.9739,52.9908,159738.0
2019-08-13 15:25:00,63.01,63.03,63.0,63.03,182686.0,52.9908,53.0076,52.9823,53.0076,182686.0
2019-08-13 15:30:00,63.04,63.04,63.0,63.01,331224.0,53.016,53.016,52.9823,52.9908,331224.0
2019-08-13 15:35:00,63.01,63.03,63.0,63.03,334998.0,52.9908,53.0076,52.9823,53.0076,334998.0
2019-08-13 15:40:00,63.03,63.04,63.0,63.01,472630.0,53.0076,53.016,52.9823,52.9908,472630.0
2019-08-13 15:45:00,63.01,63.02,62.98,63.02,480073.0,52.9908,52.9992,52.9655,52.9992,480073.0
2019-08-13 15:50:00,63.02,63.06,63.0,63.06,695396.0,52.9992,53.0328,52.9823,53.0328,695396.0
2019-08-13 15:55:00,63.06,63.06,62.97,63.05,4734998.0,53.0328,53.0328,52.9571,53.0244,4734998.0
2019-08-14 09:30:00,61.86,61.91,61.8,61.88,1507356.0,52.0236,52.0657,51.9732,52.0404,1507356.0
2019-08-14 09:35:00,61.88,61.94,61.86,61.94,1669533.0,52.0404,52.0909,52.0236,52.0909,1669533.0
2019-08-14 09:40:00,61.94,61.94,61.82,61.83,411330.0,52.0909,52.0909,51.99,51.9984,411330.0
2019-08-14 09:45:00,61.83,61.84,61.76,61.79,458798.0,51.9984,52.0068,51.9395,51.9647,458798.0
2019-08-14 09:50:00,61.79,61.93,61.78,61.9,904326.0,51.9647,52.0825,51.9563,52.0573,904326.0
2019-08-14 09:55:00,61.9,61.92,61.84,61.88,529496.0,52.0573,52.0741,52.0068,52.0404,529496.0
2019-08-14 10:00:00,61.88,61.89,61.69,61.71,449563.0,52.0404,52.0488,51.8806,51.8975,449563.0
2019-08-14 10:05:00,61.71,61.77,61.69,61.76,987466.0,51.8975,51.9479,51.8806,51.9395,987466.0
2019-08-14 10:10:00,61.74,61.75,61.65,61.67,737303.0,51.9227,51.9311,51.847,51.8638,737303.0
2019-08-14 10:15:00,61.67,61.75,61.67,61.7,430565.0,51.8638,51.9311,51.8638,51.8891,430565.0
2019-08-14 10:20:00,61.7,61.75,61.69,61.74,515382.0,51.8891,51.9311,51.8806,51.9227,515382.0
2019-08-14 10:25:00,61.74,61.82,61.72,61.8,985292.0,51.9227,51.99,51.9059,51.9732,985292.0
2019-08-14 10:30:00,61.8,61.81,61.73,61.74,360828.0,51.9732,51.9816,51.9143,51.9227,360828.0
2019-08-14 10:35:00,61.75,61.75,61.68,61.68,304874.0,51.9311,51.9311,51.8722,51.8722,304874.0
2019-08-14 10:40:00,61.68,61.75,61.65,61.74,454344.0,51.8722,51.9311,51.847,51.9227,454344.0
2019-08-14 10:45:00,61.74,61.74,61.66,61.68,189613.0,51.9227,51.9227,51.8554,51.8722,189613.0
2019-08-14 10:50:00,61.67,61.71,61.64,61.7,152609.0,51.8638,51.8975,51.8386,51.8891,152609.0
2019-08-14 10:55:00,61.7,61.75,61.67,61.67,343548.0,51.8891,51.9311,51.8638,51.8638,343548.0
2019-08-14 11:00:00,61.67,61.67,61.6,61.6,521913.0,51.8638,51.8638,51.805,51.805,521913.0
2019-08-14 11:05:00,61.6,61.62,61.58,61.58,438339.0,51.805,51.8218,51.7881,51.7881,438339.0
2019-08-14 11:10:00,61.58,61.59,61.52,61.52,196994.0,51.7881,51.7965,51.7377,51.7377,196994.0
2019-08-14 11:15:00,61.52,61.55,61.49,61.54,142843.0,51.7377,51.7629,51.7124,51.7545,142843.0
2019-08-14 11:20:00,61.54,61.58,61.52,61.58,679593.0,51.7545,51.7881,51.7377,51.7881,679593.0
2019-08-14 11:25:00,61.58,61.66,61.57,61.59,287576.0,51.7881,51.8554,51.7797,51.7965,287576.0
2019-08-14 11:30:00,61.59,61.69,61.59,61.68,538477.0,51.7965,51.8806,51.7965,51.8722,538477.0
2019-08-14 11:35:00,61.68,61.71,61.64,61.69,220010.0,51.8722,51.8975,51.8386,51.8806,220010.0
2019-08-14 11:40:00,61.7,61.71,61.63,61.65,187189.0,51.8891,51.8975,51.8302,51.847,187189.0
2019-08-14 11:45:00,61.65,61.65,61.57,61.6,450460.0,51.847,51.847,51.7797,51.805,450460.0
2019-08-14 11:50:00,61.6,61.63,61.58,61.61,270451.0,51.805,51.8302,51.7881,51.8134,270451.0
2019-08-14 11:55:00,61.61,61.61,61.56,61.61,1031032.0,51.8134,51.8134,51.7713,51.8134,1031032.0
2019-08-14 12:00:00,61.6,61.61,61.52,61.53,367382.0,51.805,51.8134,51.7377,51.7461,367382.0
2019-08-14 12:05:00,61.52,61.56,61.51,61.52,525522.0,51.7377,51.7713,51.7293,51.7377,525522.0
2019-08-14 12:10:00,61.52,61.58,61.51,61.58,522097.0,51.7377,51.7881,51.7293,51.7881,522097.0
2019-08-14 12:15:00,61.57,61.58,61.53,61.57,156809.0,51.7797,51.7881,51.7461,51.7797,156809.0
2019-08-14 12:20:00,61.57,61.61,61.54,61.56,266224.0,51.7797,51.8134,51.7545,51.7713,266224.0
2019-08-14 12:25:00,61.56,61.57,61.54,61.57,141375.0,51.7713,51.7797,51.7545,51.7797,141375.0
2019-08-14 12:30:00,61.57,61.63,61.56,61.63,135201.0,51.7797,51.8302,51.7713,51.8302,135201.0
2019-08-14 12:35:00,61.62,61.65,61.58,61.59,65125.0,51.8218,51.847,51.7881,51.7965,65125.0
2019-08-14 12:40:00,61.59,61.59,61.53,61.56,89458.0,51.7965,51.7965,51.7461,51.7713,89458.0
2019-08-14 12:45:00,61.56,61.57,61.51,61.52,57081.0,51.7713,51.7797,51.7293,51.7377,57081.0
2019-08-14 12:50:00,61.52,61.53,61.49,61.49,207836.0,51.7377,51.7461,51.7124,51.7124,207836.0
2019-08-14 12:55:00,61.49,61.5,61.44,61.46,116000.0,51.7124,51.7209,51.6704,51.6872,116000.0
2019-08-14 13:00:00,61.46,61.5,61.42,61.47,354817.0,51.6872,51.7209,51.6536,51.6956,354817.0
2019-08-14 13:05:00,61.47,61.5,61.45,61.5,148475.0,51.6956,51.7209,51.6788,51.7209,148475.0
2019-08-14 13:10:00,61.5,61.54,61.48,61.54,552234.0,51.7209,51.7545,51.704,51.7545,552234.0
2019-08-14 13:15:00,61.54,61.55,61.49,61.5,247661.0,51.7545,51.7629,51.7124,51.7209,247661.0
2019-08-14 13:20:00,61.5,61.57,61.5,61.57,187594.0,51.7209,51.7797,51.7209,51.7797,187594.0
2019-08-14 13:25:00,61.57,61.66,61.56,61.61,396394.0,51.7797,51.8554,51.7713,51.8134,396394.0
2019-08-14 13:30:00,61.61,61.66,61.61,61.65,214907.0,51.8134,51.8554,51.8134,51.847,214907.0
2019-08-14 13:35:00,61.65,61.67,61.63,61.65,283450.0,51.847,51.8638,51.8302,51.847,283450.0
2019-08-14 13:40:00,61.65,61.67,61.64,61.66,137482.0,51.847,51.8638,51.8386,51.8554,137482.0
2019-08-14 13:45:00,61.66,61.67,61.64,61.67,170292.0,51.8554,51.8638,51.8386,51.8638,170292.0
2019-08-14 13:50:00,61.67,61.68,61.64,61.65,147848.0,51.8638,51.8722,51.8386,51.847,147848.0
2019-08-14 13:55:00,61.65,61.67,61.63,61.65,76541.0,51.847,51.8638,51.8302,51.847,76541.0
2019-08-14 14:00:00,61.65,61.65,61.59,61.6,92540.0,51.847,51.847,51.7965,51.805,92540.0
2019-08-14 14:05:00,61.59,61.6,61.55,61.57,631667.0,51.7965,51.805,51.7629,51.7797,631667.0
2019-08-14 14:10:00,61.56,61.6,61.56,61.58,343994.0,51.7713,51.805,51.7713,51.7881,343994.0
2019-08-14 14:15:00,61.59,61.64,61.58,61.61,240788.0,51.7965,51.8386,51.7881,51.8134,240788.0
2019-08-14 14:20:00,61.62,61.62,61.56,61.56,66128.0,51.8218,51.8218,51.7713,51.7713,66128.0
2019-08-14 14:25:00,61.57,61.58,61.54,61.54,40760.0,51.7797,51.7881,51.7545,51.7545,40760.0
2019-08-14 14:30:00,61.54,61.56,61.51,61.52,87359.0,51.7545,51.7713,51.7293,51.7377,87359.0
2019-08-14 14:35:00,61.52,61.53,61.47,61.48,108446.0,51.7377,51.7461,51.6956,51.704,108446.0
2019-08-14 14:40:00,61.48,61.49,61.46,61.47,72250.0,51.704,51.7124,51.6872,51.6956,72250.0
2019-08-14 14:45:00,61.47,61.5,61.46,61.49,69497.0,51.6956,51.7209,51.6872,51.7124,69497.0
2019-08-14 14:50:00,61.49,61.53,61.48,61.53,36581.0,51.7124,51.7461,51.704,51.7461,36581.0
2019-08-14 14:55:00,61.53,61.55,61.51,61.52,172600.0,51.7461,51.7629,51.7293,51.7377,172600.0
2019-08-14 15:00:00,61.51,61.62,61.49,61.61,392948.0,51.7293,51.8218,51.7124,51.8134,392948.0
2019-08-14 15:05:00,61.61,61.61,61.57,61.58,131723.0,51.8134,51.8134,51.7797,51.7881,131723.0
2019-08-14 15:10:00,61.58,61.6,61.53,61.54,158355.0,51.7881,51.805,51.7461,51.7545,158355.0
2019-08-14 15:15:00,61.54,61.55,61.48,61.48,174816.0,51.7545,51.7629,51.704,51.704,174816.0
2019-08-14 15:20:00,61.48,61.49,61.43,61.43,244712.0,51.704,51.7124,51.662,51.662,244712.0
2019-08-14 15:25:00,61.44,61.6,61.44,61.52,882762.0,51.6704,51.805,51.6704,51.7377,882762.0
2019-08-14 15:30:00,61.51,61.51,61.43,61.48,549901.0,51.7293,51.7293,51.662,51.704,549901.0
2019-08-14 15:35:00,61.48,61.52,61.44,61.5,963531.0,51.704,51.7377,51.6704,51.7209,963531.0
2019-08-14 15:40:00,61.5,61.55,61.44,61.48,1177758.0,51.7209,51.7629,51.6704,51.704,1177758.0
2019-08-14 15:45:00,61.49,61.52,61.44,61.44,780463.0,51.7124,51.7377,51.6704,51.6704,780463.0
2019-08-14 15:50:00,61.44,61.49,61.43,61.48,1676470.0,51.6704,51.7124,51.662,51.704,1676470.0
2019-08-14 15:55:00,61.48,61.48,61.31,61.31,3783525.0,51.704,51.704,51.5611,51.5611,3783525.0
2019-08-15 09:30:00,61.58,61.66,61.51,61.57,950453.0,51.7881,51.8554,51.7293,51.7797,950453.0
2019-08-15 09:35:00,61.56,61.57,61.39,61.4,959506.0,51.7713,51.7797,51.6283,51.6368,959506.0
2019-08-15 09:40:00,61.39,61.49,61.34,61.47,1809279.0,51.6283,51.7124,51.5863,51.6956,1809279.0
2019-08-15 09:45:00,61.47,61.6,61.43,61.56,962886.0,51.6956,51.805,51.662,51.7713,962886.0
2019-08-15 09:50:00,61.55,61.7,61.51,61.68,822685.0,51.7629,51.8891,51.7293,51.8722,822685.0
2019-08-15 09:55:00,61.68,61.7,61.61,61.65,1072499.0,51.8722,51.8891,51.8134,51.847,1072499.0
2019-08-15 10:00:00,61.64,61.69,61.56,61.6,496853.0,51.8386,51.8806,51.7713,51.805,496853.0
2019-08-15 10:05:00,61.6,61.6,61.52,61.57,243051.0,51.805,51.805,51.7377,51.7797,243051.0
2019-08-15 10:10:00,61.57,61.63,61.55,61.6,344774.0,51.7797,51.8302,51.7629,51.805,344774.0
2019-08-15 10:15:00,61.6,61.63,61.52,61.55,216649.0,51.805,51.8302,51.7377,51.7629,216649.0
2019-08-15 10:20:00,61.56,61.58,61.48,61.55,593396.0,51.7713,51.7881,51.704,51.7629,593396.0
2019-08-15 10:25:00,61.55,61.6,61.46,61.47,271940.0,51.7629,51.805,51.6872,51.6956,271940.0
2019-08-15 10:30:00,61.46,61.46,61.38,61.46,851788.0,51.6872,51.6872,51.6199,51.6872,851788.0
2019-08-15 10:35:00,61.46,61.51,61.45,61.47,725232.0,51.6872,51.7293,51.6788,51.6956,725232.0
2019-08-15 10:40:00,61.46,61.52,61.43,61.52,305249.0,51.6872,51.7377,51.662,51.7377,305249.0
2019-08-15 10:45:00,61.52,61.57,61.46,61.51,436723.0,51.7377,51.7797,51.6872,51.7293,436723.0
2019-08-15 10:50:00,61.5,61.57,61.5,61.56,327179.0,51.7209,51.7797,51.7209,51.7713,327179.0
2019-08-15 10:55:00,61.56,61.56,61.46,61.47,131100.0,51.7713,51.7713,51.6872,51.6956,131100.0
2019-08-15 11:00:00,61.46,61.48,61.43,61.44,140967.0,51.6872,51.704,51.662,51.6704,140967.0
2019-08-15 11:05:00,61.44,61.46,61.4,61.43,145863.0,51.6704,51.6872,51.6368,51.662,145863.0
2019-08-15 11:10:00,61.42,61.43,61.39,61.42,502909.0,51.6536,51.662,51.6283,51.6536,502909.0
2019-08-15 11:15:00,61.41,61.42,61.37,61.38,413392.0,51.6452,51.6536,51.6115,51.6199,413392.0
2019-08-15 11:20:00,61.38,61.46,61.33,61.45,239749.0,51.6199,51.6872,51.5779,51.6788,239749.0
2019-08-15 11:25:00,61.45,61.5,61.43,61.5,293171.0,51.6788,51.7209,51.662,51.7209,293171.0
2019-08-15 11:30:00,61.49,61.52,61.46,61.49,259644.0,51.7124,51.7377,51.6872,51.7124,259644.0
2019-08-15 11:35:00,61.49,61.52,61.48,61.52,219219.0,51.7124,51.7377,51.704,51.7377,219219.0
2019-08-15 11:40:00,61.52,61.54,61.47,61.49,77596.0,51.7377,51.7545,51.6956,51.7124,77596.0
2019-08-15 11:45:00,61.5,61.53,61.48,61.48,103121.0,51.7209,51.7461,51.704,51.704,103121.0
2019-08-15 11:50:00,61.49,61.52,61.47,61.48,123555.0,51.7124,51.7377,51.6956,51.704,123555.0
2019-08-15 11:55:00,61.48,61.56,61.48,61.55,247138.0,51.704,51.7713,51.704,51.7629,247138.0
2019-08-15 12:00:00,61.56,61.6,61.53,61.59,129654.0,51.7713,51.805,51.7461,51.7965,129654.0
2019-08-15 12:05:00,61.6,61.65,61.6,61.65,220533.0,51.805,51.847,51.805,51.847,220533.0
2019-08-15 12:10:00,61.64,61.67,61.63,61.64,73501.0,51.8386,51.8638,51.8302,51.8386,73501.0
2019-08-15 12:15:00,61.64,61.66,61.63,61.65,59876.0,51.8386,51.8554,51.8302,51.847,59876.0
2019-08-15 12:20:00,61.65,61.67,61.6,61.61,81148.0,51.847,51.8638,51.805,51.8134,81148.0
2019-08-15 12:25:00,61.61,61.61,61.58,61.59,64362.0,51.8134,51.8134,51.7881,51.7965,64362.0
2019-08-15 12:30:00,61.6,61.62,61.58,61.6,276782.0,51.805,51.8218,51.7881,51.805,276782.0
2019-08-15 12:35:00,61.6,61.64,61.57,61.58,91285.0,51.805,51.8386,51.7797,51.7881,91285.0
2019-08-15 12:40:00,61.58,61.59,61.55,61.56,102561.0,51.7881,51.7965,51.7629,51.7713,102561.0
2019-08-15 12:45:00,61.56,61.57,61.53,61.53,64704.0,51.7713,51.7797,51.7461,51.7461,64704.0
2019-08-15 12:50:00,61.54,61.57,61.52,61.54,151158.0,51.7545,51.7797,51.7377,51.7545,151158.0
2019-08-15 12:55:00,61.53,61.56,61.52,61.54,415678.0,51.7461,51.7713,51.7377,51.7545,415678.0
2019-08-15 13:00:00,61.54,61.59,61.52,61.57,267308.0,51.7545,51.7965,51.7377,51.7797,267308.0
2019-08-15 13:05:00,61.57,61.59,61.55,61.58,187744.0,51.7797,51.7965,51.7629,51.7881,187744.0
2019-08-15 13:10:00,61.58,61.58,61.53,61.54,128611.0,51.7881,51.7881,51.7461,51.7545,128611.0
2019-08-15 13:15:00,61.53,61.57,61.53,61.56,91050.0,51.7461,51.7797,51.7461,51.7713,91050.0
2019-08-15 13:20:00,61.57,61.59,61.54,61.55,89723.0,51.7797,51.7965,51.7545,51.7629,89723.0
2019-08-15 13:25:00,61.55,61.55,61.49,61.52,674444.0,51.7629,51.7629,51.7124,51.7377,674444.0
2019-08-15 13:30:00,61.51,61.53,61.5,61.52,86296.0,51.7293,51.7461,51.7209,51.7377,86296.0
2019-08-15 13:35:00,61.51,61.52,61.45,61.45,163342.0,51.7293,51.7377,51.6788,51.6788,163342.0
2019-08-15 13:40:00,61.45,61.47,61.41,61.43,195043.0,51.6788,51.6956,51.6452,51.662,195043.0
2019-08-15 13:45:00,61.43,61.43,61.35,61.37,143982.0,51.662,51.662,51.5947,51.6115,143982.0
2019-08-15 13:50:00,61.38,61.39,61.28,61.3,257004.0,51.6199,51.6283,51.5358,51.5527,257004.0
2019-08-15 13:55:00,61.32,61.33,61.28,61.29,258877.0,51.5695,51.5779,51.5358,51.5443,258877.0
2019-08-15 14:00:00,61.29,61.35,61.26,61.29,407121.0,51.5443,51.5947,51.519,51.5443,407121.0
2019-08-15 14:05:00,61.28,61.36,61.27,61.33,188321.0,51.5358,51.6031,51.5274,51.5779,188321.0
2019-08-15 14:10:00,61.34,61.43,61.34,61.4,680566.0,51.5863,51.662,51.5863,51.6368,680566.0
2019-08-15 14:15:00,61.4,61.42,61.38,61.39,275673.0,51.6368,51.6536,51.6199,51.6283,275673.0
2019-08-15 14:20:00,61.38,61.47,61.38,61.46,220923.0,51.6199,51.6956,51.6199,51.6872,220923.0
2019-08-15 14:25:00,61.45,61.48,61.45,61.47,114364.0,51.6788,51.704,51.6788,51.6956,114364.0
2019-08-15 14:30:00,61.47,61.48,61.41,61.45,235565.0,51.6956,51.704,51.6452,51.6788,235565.0
2019-08-15 14:35:00,61.46,61.46,61.41,61.42,153993.0,51.6872,51.6872,51.6452,51.6536,153993.0
2019-08-15 14:40:00,61.43,61.45,61.41,61.43,111801.0,51.662,51.6788,51.6452,51.662,111801.0
2019-08-15 14:45:00,61.43,61.47,61.42,61.43,338992.0,51.662,51.6956,51.6536,51.662,338992.0
2019-08-15 14:50:00,61.43,61.44,61.37,61.44,198676.0,51.662,51.6704,51.6115,51.6704,198676.0
2019-08-15 14:55:00,61.43,61.46,61.41,61.44,80524.0,51.662,51.6872,51.6452,51.6704,80524.0
2019-08-15 15:00:00,61.45,61.54,61.44,61.54,351409.0,51.6788,51.7545,51.6704,51.7545,351409.0
2019-08-15 15:05:00,61.54,61.55,61.51,61.54,116817.0,51.7545,51.7629,51.7293,51.7545,116817.0
2019-08-15 15:10:00,61.55,61.56,61.5,61.52,317006.0,51.7629,51.7713,51.7209,51.7377,317006.0
2019-08-15 15:15:00,61.52,61.52,61.48,61.5,143708.0,51.7377,51.7377,51.704,51.7209,143708.0
2019-08-15 15:20:00,61.5,61.53,61.47,61.47,146215.0,51.7209,51.7461,51.6956,51.6956,146215.0
2019-08-15 15:25:00,61.47,61.49,61.45,61.47,175041.0,51.6956,51.7124,51.6788,51.6956,175041.0
2019-08-15 15:30:00,61.46,61.52,61.46,61.49,207358.0,51.6872,51.7377,51.6872,51.7124,207358.0
2019-08-15 15:35:00,61.49,61.52,61.48,61.51,113832.0,51.7124,51.7377,51.704,51.7293,113832.0
2019-08-15 15:40:00,61.51,61.56,61.49,61.55,232653.0,51.7293,51.7713,51.7124,51.7629,232653.0
2019-08-15 15:45:00,61.54,61.59,61.52,61.57,381061.0,51.7545,51.7965,51.7377,51.7797,381061.0
2019-08-15 15:50:00,61.58,61.6,61.56,61.59,614513.0,51.7881,51.805,51.7713,51.7965,614513.0
2019-08-15 15:55:00,61.58,61.59,61.52,61.54,3038723.0,51.7881,51.7965,51.7377,51.7545,3038723.0
2019-08-16 09:30:00,61.86,61.94,61.86,61.92,386763.0,52.0236,52.0909,52.0236,52.0741,386763.0
2019-08-16 09:35:00,61.93,61.96,61.92,61.95,83310.0,52.0825,52.1077,52.0741,52.0993,83310.0
2019-08-16 09:40:00,61.94,61.98,61.94,61.95,48300.0,52.0909,52.1245,52.0909,52.0993,48300.0
2019-08-16 09:45:00,61.95,61.97,61.94,61.95,348311.0,52.0993,52.1161,52.0909,52.0993,348311.0
2019-08-16 09:50:00,61.95,61.99,61.94,61.97,567884.0,52.0993,52.1329,52.0909,52.1161,567884.0
2019-08-16 09:55:00,61.96,61.97,61.91,61.95,468412.0,52.1077,52.1161,52.0657,52.0993,468412.0
2019-08-16 10:00:00,61.94,61.96,61.92,61.93,174337.0,52.0909,52.1077,52.0741,52.0825,174337.0
2019-08-16 10:05:00,61.93,61.94,61.87,61.89,102361.0,52.0825,52.0909,52.032,52.0488,102361.0
2019-08-16 10:10:00,61.9,61.92,61.88,61.91,124162.0,52.0573,52.0741,52.0404,52.0657,124162.0
2019-08-16 10:15:00,61.92,61.93,61.9,61.91,95365.0,52.0741,52.0825,52.0573,52.0657,95365.0
2019-08-16 10:20:00,61.91,62.23,61.9,62.17,2630442.0,52.0657,52.3348,52.0573,52.2843,2630442.0
2019-08-16 10:25:00,62.17,62.18,62.06,62.07,705390.0,52.2843,52.2927,52.1918,52.2002,705390.0
2019-08-16 10:30:00,62.07,62.1,62.02,62.03,193746.0,52.2002,52.2255,52.1582,52.1666,193746.0
2019-08-16 10:35:00,62.03,62.12,62.03,62.08,150095.0,52.1666,52.2423,52.1666,52.2086,150095.0
2019-08-16 10:40:00,62.09,62.14,62.07,62.14,442451.0,52.217,52.2591,52.2002,52.2591,442451.0
2019-08-16 10:45:00,62.13,62.23,62.13,62.23,314032.0,52.2507,52.3348,52.2507,52.3348,314032.0
2019-08-16 10:50:00,62.23,62.26,62.22,62.25,406856.0,52.3348,52.36,52.3264,52.3516,406856.0
2019-08-16 10:55:00,62.25,62.3,62.24,62.29,410636.0,52.3516,52.3936,52.3432,52.3852,410636.0
2019-08-16 11:00:00,62.29,62.3,62.26,62.28,398011.0,52.3852,52.3936,52.36,52.3768,398011.0
2019-08-16 11:05:00,62.28,62.3,62.26,62.28,129494.0,52.3768,52.3936,52.36,52.3768,129494.0
2019-08-16 11:10:00,62.28,62.3,62.25,62.26,92402.0,52.3768,52.3936,52.3516,52.36,92402.0
2019-08-16 11:15:00,62.25,62.26,62.19,62.22,114236.0,52.3516,52.36,52.3011,52.3264,114236.0
2019-08-16 11:20:00,62.22,62.27,62.22,62.27,304703.0,52.3264,52.3684,52.3264,52.3684,304703.0
2019-08-16 11:25:00,62.27,62.28,62.24,62.24,285588.0,52.3684,52.3768,52.3432,52.3432,285588.0
2019-08-16 11:30:00,62.24,62.26,62.18,62.26,246642.0,52.3432,52.36,52.2927,52.36,246642.0
2019-08-16 11:35:00,62.26,62.26,62.23,62.23,447413.0,52.36,52.36,52.3348,52.3348,447413.0
2019-08-16 11:40:00,62.23,62.25,62.22,62.23,64079.0,52.3348,52.3516,52.3264,52.3348,64079.0
2019-08-16 11:45:00,62.23,62.27,62.22,62.27,276537.0,52.3348,52.3684,52.3264,52.3684,276537.0
2019-08-16 11:50:00,62.27,62.28,62.25,62.25,33123.0,52.3684,52.3768,52.3516,52.3516,33123.0
2019-08-16 11:55:00,62.25,62.26,62.23,62.23,122794.0,52.3516,52.36,52.3348,52.3348,122794.0
2019-08-16 12:00:00,62.24,62.26,62.21,62.23,127264.0,52.3432,52.36,52.318,52.3348,127264.0
2019-08-16 12:05:00,62.22,62.24,62.21,62.23,344664.0,52.3264,52.3432,52.318,52.3348,344664.0
2019-08-16 12:10:00,62.23,62.24,62.21,62.22,174853.0,52.3348,52.3432,52.318,52.3264,174853.0
2019-08-16 12:15:00,62.22,62.23,62.16,62.19,56347.0,52.3264,52.3348,52.2759,52.3011,56347.0
2019-08-16 12:20:00,62.19,62.21,62.19,62.21,66865.0,52.3011,52.318,52.3011,52.318,66865.0
2019-08-16 12:25:00,62.21,62.23,62.2,62.23,172632.0,52.318,52.3348,52.3096,52.3348,172632.0
2019-08-16 12:30:00,62.22,62.25,62.21,62.24,69514.0,52.3264,52.3516,52.318,52.3432,69514.0
2019-08-16 12:35:00,62.25,62.27,62.24,62.25,69229.0,52.3516,52.3684,52.3432,52.3516,69229.0
2019-08-16 12:40:00,62.26,62.26,62.23,62.25,40859.0,52.36,52.36,52.3348,52.3516,40859.0
2019-08-16 12:45:00,62.25,62.27,62.24,62.24,25049.0,52.3516,52.3684,52.3432,52.3432,25049.0
2019-08-16 12:50:00,62.24,62.26,62.22,62.22,32273.0,52.3432,52.36,52.3264,52.3264,32273.0
2019-08-16 12:55:00,62.23,62.24,62.21,62.23,25061.0,52.3348,52.3432,52.318,52.3348,25061.0
2019-08-16 13:00:00,62.23,62.25,62.23,62.23,176932.0,52.3348,52.3516,52.3348,52.3348,176932.0
2019-08-16 13:05:00,62.23,62.26,62.21,62.26,226192.0,52.3348,52.36,52.318,52.36,226192.0
2019-08-16 13:10:00,62.25,62.26,62.23,62.26,115655.0,52.3516,52.36,52.3348,52.36,115655.0
2019-08-16 13:15:00,62.26,62.29,62.24,62.28,100725.0,52.36,52.3852,52.3432,52.3768,100725.0
2019-08-16 13:20:00,62.27,62.29,62.25,62.27,62711.0,52.3684,52.3852,52.3516,52.3684,62711.0
2019-08-16 13:25:00,62.27,62.27,62.25,62.26,84099.0,52.3684,52.3684,52.3516,52.36,84099.0
2019-08-16 13:30:00,62.26,62.27,62.25,62.25,87672.0,52.36,52.3684,52.3516,52.3516,87672.0
2019-08-16 13:35:00,62.24,62.26,62.23,62.25,104387.0,52.3432,52.36,52.3348,52.3516,104387.0
2019-08-16 13:40:00,62.25,62.26,62.23,62.23,89403.0,52.3516,52.36,52.3348,52.3348,89403.0
2019-08-16 13:45:00,62.23,62.24,62.23,62.24,163029.0,52.3348,52.3432,52.3348,52.3432,163029.0
2019-08-16 13:50:00,62.23,62.25,62.22,62.23,77879.0,52.3348,52.3516,52.3264,52.3348,77879.0
2019-08-16 13:55:00,62.23,62.25,62.23,62.25,42194.0,52.3348,52.3516,52.3348,52.3516,42194.0
2019-08-16 14:00:00,62.25,62.26,62.23,62.24,69549.0,52.3516,52.36,52.3348,52.3432,69549.0
2019-08-16 14:05:00,62.25,62.25,62.23,62.24,43188.0,52.3516,52.3516,52.3348,52.3432,43188.0
2019-08-16 14:10:00,62.23,62.26,62.23,62.26,100263.0,52.3348,52.36,52.3348,52.36,100263.0
2019-08-16 14:15:00,62.25,62.25,62.24,62.25,29594.0,52.3516,52.3516,52.3432,52.3516,29594.0
2019-08-16 14:20:00,62.25,62.26,62.24,62.25,97347.0,52.3516,52.36,52.3432,52.3516,97347.0
2019-08-16 14:25:00,62.25,62.25,62.23,62.24,112402.0,52.3516,52.3516,52.3348,52.3432,112402.0
2019-08-16 14:30:00,62.23,62.25,62.23,62.24,108915.0,52.3348,52.3516,52.3348,52.3432,108915.0
2019-08-16 14:35:00,62.24,62.25,62.21,62.23,213462.0,52.3432,52.3516,52.318,52.3348,213462.0
2019-08-16 14:40:00,62.23,62.24,62.22,62.23,66710.0,52.3348,52.3432,52.3264,52.3348,66710.0
2019-08-16 14:45:00,62.22,62.24,62.22,62.24,45840.0,52.3264,52.3432,52.3264,52.3432,45840.0
2019-08-16 14:50:00,62.24,62.25,62.23,62.25,163588.0,52.3432,52.3516,52.3348,52.3516,163588.0
2019-08-16 14:55:00,62.25,62.26,62.24,62.25,38185.0,52.3516,52.36,52.3432,52.3516,38185.0
2019-08-16 15:00:00,62.26,62.27,62.23,62.27,145380.0,52.36,52.3684,52.3348,52.3684,145380.0
2019-08-16 15:05:00,62.27,62.29,62.27,62.28,142340.0,52.3684,52.3852,52.3684,52.3768,142340.0
2019-08-16 15:10:00,62.28,62.28,62.26,62.28,73490.0,52.3768,52.3768,52.36,52.3768,73490.0
2019-08-16 15:15:00,62.27,62.28,62.25,62.27,77040.0,52.3684,52.3768,52.3516,52.3684,77040.0
2019-08-16 15:20:00,62.27,62.28,62.24,62.26,189265.0,52.3684,52.3768,52.3432,52.36,189265.0
2019-08-16 15:25:00,62.25,62.27,62.25,62.25,287259.0,52.3516,52.3684,52.3516,52.3516,287259.0
2019-08-16 15:30:00,62.26,62.26,62.23,62.23,658581.0,52.36,52.36,52.3348,52.3348,658581.0
2019-08-16 15:35:00,62.23,62.25,62.23,62.25,217629.0,52.3348,52.3516,52.3348,52.3516,217629.0
2019-08-16 15:40:00,62.25,62.27,62.24,62.26,337905.0,52.3516,52.3684,52.3432,52.36,337905.0
2019-08-16 15:45:00,62.26,62.28,62.24,62.26,607105.0,52.36,52.3768,52.3432,52.36,607105.0
2019-08-16 15:50:00,62.27,62.3,62.26,62.29,1181188.0,52.3684,52.3936,52.36,52.3852,1181188.0
2019-08-16 15:55:00,62.3,62.31,62.26,62.27,2411702.0,52.3936,52.4021,52.36,52.3684,2411702.0
2019-08-19 09:30:00,62.82,62.85,62.79,62.79,252122.0,52.831,52.8562,52.8057,52.8057,252122.0
2019-08-19 09:35:00,62.8,62.84,62.79,62.79,54372.0,52.8141,52.8478,52.8057,52.8057,54372.0
2019-08-19 09:40:00,62.79,62.8,62.76,62.76,146996.0,52.8057,52.8141,52.7805,52.7805,146996.0
2019-08-19 09:45:00,62.77,62.78,62.74,62.75,67853.0,52.7889,52.7973,52.7637,52.7721,67853.0
2019-08-19 09:50:00,62.75,62.75,62.7,62.74,310097.0,52.7721,52.7721,52.73,52.7637,310097.0
2019-08-19 09:55:00,62.74,62.75,62.71,62.75,157403.0,52.7637,52.7721,52.7385,52.7721,157403.0
2019-08-19 10:00:00,62.74,62.75,62.71,62.73,176095.0,52.7637,52.7721,52.7385,52.7553,176095.0
2019-08-19 10:05:00,62.72,62.76,62.71,62.71,304187.0,52.7469,52.7805,52.7385,52.7385,304187.0
2019-08-19 10:10:00,62.71,62.72,62.67,62.7,383626.0,52.7385,52.7469,52.7048,52.73,383626.0
2019-08-19 10:15:00,62.71,62.75,62.69,62.74,194690.0,52.7385,52.7721,52.7216,52.7637,194690.0
2019-08-19 10:20:00,62.74,62.74,62.71,62.74,205214.0,52.7637,52.7637,52.7385,52.7637,205214.0
2019-08-19 10:25:00,62.73,62.78,62.72,62.74,108815.0,52.7553,52.7973,52.7469,52.7637,108815.0
2019-08-19 10:30:00,62.74,62.75,62.72,62.74,348515.0,52.7637,52.7721,52.7469,52.7637,348515.0
2019-08-19 10:35:00,62.73,62.77,62.72,62.77,256427.0,52.7553,52.7889,52.7469,52.7889,256427.0
2019-08-19 10:40:00,62.77,62.79,62.75,62.75,69677.0,52.7889,52.8057,52.7721,52.7721,69677.0
2019-08-19 10:45:00,62.75,62.79,62.72,62.78,755720.0,52.7721,52.8057,52.7469,52.7973,755720.0
2019-08-19 10:50:00,62.78,62.8,62.76,62.79,292648.0,52.7973,52.8141,52.7805,52.8057,292648.0
2019-08-19 10:55:00,62.79,62.79,62.74,62.74,214771.0,52.8057,52.8057,52.7637,52.7637,214771.0
2019-08-19 11:00:00,62.75,62.79,62.74,62.79,157848.0,52.7721,52.8057,52.7637,52.8057,157848.0
2019-08-19 11:05:00,62.78,62.79,62.75,62.76,176302.0,52.7973,52.8057,52.7721,52.7805,176302.0
2019-08-19 11:10:00,62.77,62.8,62.76,62.79,82108.0,52.7889,52.8141,52.7805,52.8057,82108.0
2019-08-19 11:15:00,62.79,62.84,62.78,62.8,185683.0,52.8057,52.8478,52.7973,52.8141,185683.0
2019-08-19 11:20:00,62.8,62.82,62.78,62.79,129952.0,52.8141,52.831,52.7973,52.8057,129952.0
2019-08-19 11:25:00,62.79,62.82,62.78,62.8,479070.0,52.8057,52.831,52.7973,52.8141,479070.0
2019-08-19 11:30:00,62.79,62.81,62.73,62.79,386532.0,52.8057,52.8226,52.7553,52.8057,386532.0
2019-08-19 11:35:00,62.79,62.84,62.78,62.83,443368.0,52.8057,52.8478,52.7973,52.8394,443368.0
2019-08-19 11:40:00,62.83,62.84,62.81,62.83,168153.0,52.8394,52.8478,52.8226,52.8394,168153.0
2019-08-19 11:45:00,62.83,62.83,62.79,62.79,137755.0,52.8394,52.8394,52.8057,52.8057,137755.0
2019-08-19 11:50:00,62.8,62.81,62.77,62.78,361935.0,52.8141,52.8226,52.7889,52.7973,361935.0
2019-08-19 11:55:00,62.79,62.79,62.74,62.74,183519.0,52.8057,52.8057,52.7637,52.7637,183519.0
2019-08-19 12:00:00,62.74,62.75,62.71,62.74,124456.0,52.7637,52.7721,52.7385,52.7637,124456.0
2019-08-19 12:05:00,62.74,62.74,62.71,62.72,45935.0,52.7637,52.7637,52.7385,52.7469,45935.0
2019-08-19 12:10:00,62.72,62.72,62.7,62.71,54422.0,52.7469,52.7469,52.73,52.7385,54422.0
2019-08-19 12:15:00,62.7,62.71,62.69,62.7,12365.0,52.73,52.7385,52.7216,52.73,12365.0
2019-08-19 12:20:00,62.7,62.72,62.69,62.71,125599.0,52.73,52.7469,52.7216,52.7385,125599.0
2019-08-19 12:25:00,62.71,62.71,62.68,62.7,211249.0,52.7385,52.7385,52.7132,52.73,211249.0
2019-08-19 12:30:00,62.69,62.7,62.67,62.68,72724.0,52.7216,52.73,52.7048,52.7132,72724.0
2019-08-19 12:35:00,62.68,62.71,62.67,62.71,84660.0,52.7132,52.7385,52.7048,52.7385,84660.0
2019-08-19 12:40:00,62.71,62.73,62.7,62.73,44580.0,52.7385,52.7553,52.73,52.7553,44580.0
2019-08-19 12:45:00,62.73,62.74,62.72,62.73,109889.0,52.7553,52.7637,52.7469,52.7553,109889.0
2019-08-19 12:50:00,62.74,62.75,62.72,62.74,56786.0,52.7637,52.7721,52.7469,52.7637,56786.0
2019-08-19 12:55:00,62.74,62.74,62.71,62.71,42581.0,52.7637,52.7637,52.7385,52.7385,42581.0
2019-08-19 13:00:00,62.71,62.73,62.7,62.72,23098.0,52.7385,52.7553,52.73,52.7469,23098.0
2019-08-19 13:05:00,62.73,62.74,62.71,62.73,100009.0,52.7553,52.7637,52.7385,52.7553,100009.0
2019-08-19 13:10:00,62.73,62.74,62.73,62.74,41458.0,52.7553,52.7637,52.7553,52.7637,41458.0
2019-08-19 13:15:00,62.74,62.76,62.72,62.75,66374.0,52.7637,52.7805,52.7469,52.7721,66374.0
2019-08-19 13:20:00,62.76,62.77,62.74,62.75,112576.0,52.7805,52.7889,52.7637,52.7721,112576.0
2019-08-19 13:25:00,62.75,62.76,62.73,62.75,86569.0,52.7721,52.7805,52.7553,52.7721,86569.0
2019-08-19 13:30:00,62.75,62.75,62.72,62.73,33655.0,52.7721,52.7721,52.7469,52.7553,33655.0
2019-08-19 13:35:00,62.72,62.73,62.71,62.72,77352.0,52.7469,52.7553,52.7385,52.7469,77352.0
2019-08-19 13:40:00,62.72,62.73,62.69,62.7,82157.0,52.7469,52.7553,52.7216,52.73,82157.0
2019-08-19 13:45:00,62.7,62.72,62.69,62.72,61882.0,52.73,52.7469,52.7216,52.7469,61882.0
2019-08-19 13:50:00,62.71,62.73,62.7,62.71,25196.0,52.7385,52.7553,52.73,52.7385,25196.0
2019-08-19 13:55:00,62.71,62.71,62.69,62.7,27215.0,52.7385,52.7385,52.7216,52.73,27215.0
2019-08-19 14:00:00,62.7,62.7,62.67,62.68,66418.0,52.73,52.73,52.7048,52.7132,66418.0
2019-08-19 14:05:00,62.68,62.69,62.67,62.68,41256.0,52.7132,52.7216,52.7048,52.7132,41256.0
2019-08-19 14:10:00,62.68,62.69,62.67,62.68,47582.0,52.7132,52.7216,52.7048,52.7132,47582.0
2019-08-19 14:15:00,62.67,62.69,62.66,62.67,98644.0,52.7048,52.7216,52.6964,52.7048,98644.0
2019-08-19 14:20:00,62.67,62.67,62.65,62.66,136311.0,52.7048,52.7048,52.688,52.6964,136311.0
2019-08-19 14:25:00,62.66,62.68,62.65,62.68,65849.0,52.6964,52.7132,52.688,52.7132,65849.0
2019-08-19 14:30:00,62.67,62.68,62.66,62.66,47985.0,52.7048,52.7132,52.6964,52.6964,47985.0
2019-08-19 14:35:00,62.67,62.68,62.65,62.66,87663.0,52.7048,52.7132,52.688,52.6964,87663.0
2019-08-19 14:40:00,62.66,62.67,62.65,62.67,202007.0,52.6964,52.7048,52.688,52.7048,202007.0
2019-08-19 14:45:00,62.67,62.67,62.65,62.67,52406.0,52.7048,52.7048,52.688,52.7048,52406.0
2019-08-19 14:50:00,62.67,62.69,62.66,62.69,87328.0,52.7048,52.7216,52.6964,52.7216,87328.0
2019-08-19 14:55:00,62.69,62.69,62.64,62.65,347154.0,52.7216,52.7216,52.6796,52.688,347154.0
2019-08-19 15:00:00,62.66,62.67,62.63,62.65,533994.0,52.6964,52.7048,52.6712,52.688,533994.0
2019-08-19 15:05:00,62.64,62.65,62.63,62.65,199495.0,52.6796,52.688,52.6712,52.688,199495.0
2019-08-19 15:10:00,62.65,62.66,62.63,62.65,80567.0,52.688,52.6964,52.6712,52.688,80567.0
2019-08-19 15:15:00,62.65,62.66,62.63,62.65,119304.0,52.688,52.6964,52.6712,52.688,119304.0
2019-08-19 15:20:00,62.65,62.65,62.63,62.65,362737.0,52.688,52.688,52.6712,52.688,362737.0
2019-08-19 15:25:00,62.65,62.67,62.64,62.67,233394.0,52.688,52.7048,52.6796,52.7048,233394.0
2019-08-19 15:30:00,62.67,62.69,62.65,62.68,129426.0,52.7048,52.7216,52.688,52.7132,129426.0
2019-08-19 15:35:00,62.68,62.69,62.67,62.68,306089.0,52.7132,52.7216,52.7048,52.7132,306089.0
2019-08-19 15:40:00,62.68,62.69,62.67,62.68,106465.0,52.7132,52.7216,52.7048,52.7132,106465.0
2019-08-19 15:45:00,62.68,62.68,62.65,62.66,228686.0,52.7132,52.7132,52.688,52.6964,228686.0
2019-08-19 15:50:00,62.67,62.67,62.64,62.66,862465.0,52.7048,52.7048,52.6796,52.6964,862465.0
2019-08-19 15:55:00,62.66,62.68,62.62,62.63,2606391.0,52.6964,52.7132,52.6628,52.6712,2606391.0
2019-08-20 09:30:00,62.61,62.63,62.5,62.51,487646.0,52.6544,52.6712,52.5618,52.5703,487646.0
2019-08-20 09:35:00,62.51,62.54,62.48,62.49,90490.0,52.5703,52.5955,52.545,52.5534,90490.0
2019-08-20 09:40:00,62.49,62.49,62.4,62.48,473798.0,52.5534,52.5534,52.4777,52.545,473798.0
2019-08-20 09:45:00,62.48,62.48,62.36,62.37,438571.0,52.545,52.545,52.4441,52.4525,438571.0
2019-08-20 09:50:00,62.37,62.42,62.34,62.4,188603.0,52.4525,52.4946,52.4273,52.4777,188603.0
2019-08-20 09:55:00,62.41,62.55,62.41,62.46,592193.0,52.4862,52.6039,52.4862,52.5282,592193.0
2019-08-20 10:00:00,62.47,62.48,62.41,62.47,235214.0,52.5366,52.545,52.4862,52.5366,235214.0
2019-08-20 10:05:00,62.47,62.55,62.46,62.48,261595.0,52.5366,52.6039,52.5282,52.545,261595.0
2019-08-20 10:10:00,62.48,62.53,62.48,62.5,188354.0,52.545,52.5871,52.545,52.5618,188354.0
2019-08-20 10:15:00,62.49,62.52,62.48,62.52,214224.0,52.5534,52.5787,52.545,52.5787,214224.0
2019-08-20 10:20:00,62.52,62.53,62.46,62.47,133188.0,52.5787,52.5871,52.5282,52.5366,133188.0
2019-08-20 10:25:00,62.47,62.53,62.46,62.51,204851.0,52.5366,52.5871,52.5282,52.5703,204851.0
2019-08-20 10:30:00,62.51,62.51,62.41,62.42,108853.0,52.5703,52.5703,52.4862,52.4946,108853.0
2019-08-20 10:35:00,62.41,62.47,62.41,62.46,351878.0,52.4862,52.5366,52.4862,52.5282,351878.0
2019-08-20 10:40:00,62.45,62.52,62.43,62.52,340675.0,52.5198,52.5787,52.503,52.5787,340675.0
2019-08-20 10:45:00,62.52,62.53,62.47,62.49,263698.0,52.5787,52.5871,52.5366,52.5534,263698.0
2019-08-20 10:50:00,62.49,62.55,62.47,62.52,289239.0,52.5534,52.6039,52.5366,52.5787,289239.0
2019-08-20 10:55:00,62.52,62.58,62.5,62.56,645340.0,52.5787,52.6291,52.5618,52.6123,645340.0
2019-08-20 11:00:00,62.57,62.6,62.54,62.59,537346.0,52.6207,52.6459,52.5955,52.6375,537346.0
2019-08-20 11:05:00,62.59,62.62,62.55,62.56,350052.0,52.6375,52.6628,52.6039,52.6123,350052.0
2019-08-20 11:10:00,62.56,62.63,62.56,62.58,264168.0,52.6123,52.6712,52.6123,52.6291,264168.0
2019-08-20 11:15:00,62.59,62.61,62.57,62.58,79129.0,52.6375,52.6544,52.6207,52.6291,79129.0
2019-08-20 11:20:00,62.59,62.59,62.5,62.51,414904.0,52.6375,52.6375,52.5618,52.5703,414904.0
2019-08-20 11:25:00,62.51,62.52,62.44,62.45,552607.0,52.5703,52.5787,52.5114,52.5198,552607.0
2019-08-20 11:30:00,62.44,62.47,62.43,62.47,221115.0,52.5114,52.5366,52.503,52.5366,221115.0
2019-08-20 11:35:00,62.47,62.48,62.43,62.44,430514.0,52.5366,52.545,52.503,52.5114,430514.0
2019-08-20 11:40:00,62.44,62.45,62.4,62.41,224113.0,52.5114,52.5198,52.4777,52.4862,224113.0
2019-08-20 11:45:00,62.41,62.45,62.41,62.45,125559.0,52.4862,52.5198,52.4862,52.5198,125559.0
2019-08-20 11:50:00,62.45,62.45,62.43,62.44,77548.0,52.5198,52.5198,52.503,52.5114,77548.0
2019-08-20 11:55:00,62.44,62.45,62.42,62.44,245872.0,52.5114,52.5198,52.4946,52.5114,245872.0
2019-08-20 12:00:00,62.44,62.48,62.44,62.47,104256.0,52.5114,52.545,52.5114,52.5366,104256.0
2019-08-20 12:05:00,62.48,62.5,62.47,62.48,64248.0,52.545,52.5618,52.5366,52.545,64248.0
2019-08-20 12:10:00,62.49,62.51,62.48,62.51,90863.0,52.5534,52.5703,52.545,52.5703,90863.0
2019-08-20 12:15:00,62.5,62.53,62.5,62.53,177620.0,52.5618,52.5871,52.5618,52.5871,177620.0
2019-08-20 12:20:00,62.53,62.55,62.52,62.52,76002.0,52.5871,52.6039,52.5787,52.5787,76002.0
2019-08-20 12:25:00,62.52,62.53,62.51,62.52,43224.0,52.5787,52.5871,52.5703,52.5787,43224.0
2019-08-20 12:30:00,62.53,62.53,62.48,62.48,34259.0,52.5871,52.5871,52.545,52.545,34259.0
2019-08-20 12:35:00,62.49,62.49,62.46,62.48,24833.0,52.5534,52.5534,52.5282,52.545,24833.0
2019-08-20 12:40:00,62.48,62.49,62.46,62.48,20496.0,52.545,52.5534,52.5282,52.545,20496.0
2019-08-20 12:45:00,62.48,62.5,62.47,62.5,54782.0,52.545,52.5618,52.5366,52.5618,54782.0
2019-08-20 12:50:00,62.5,62.52,62.49,62.5,211673.0,52.5618,52.5787,52.5534,52.5618,211673.0
2019-08-20 12:55:00,62.5,62.52,62.49,62.52,67905.0,52.5618,52.5787,52.5534,52.5787,67905.0
2019-08-20 13:00:00,62.52,62.53,62.5,62.51,55902.0,52.5787,52.5871,52.5618,52.5703,55902.0
2019-08-20 13:05:00,62.51,62.53,62.51,62.53,38455.0,52.5703,52.5871,52.5703,52.5871,38455.0
2019-08-20 13:10:00,62.53,62.55,62.52,62.54,45743.0,52.5871,52.6039,52.5787,52.5955,45743.0
2019-08-20 13:15:00,62.55,62.55,62.51,62.52,32673.0,52.6039,52.6039,52.5703,52.5787,32673.0
2019-08-20 13:20:00,62.51,62.54,62.51,62.52,37803.0,52.5703,52.5955,52.5703,52.5787,37803.0
2019-08-20 13:25:00,62.52,62.53,62.51,62.53,23157.0,52.5787,52.5871,52.5703,52.5871,23157.0
2019-08-20 13:30:00,62.53,62.53,62.5,62.5,43283.0,52.5871,52.5871,52.5618,52.5618,43283.0
2019-08-20 13:35:00,62.49,62.49,62.44,62.46,390840.0,52.5534,52.5534,52.5114,52.5282,390840.0
2019-08-20 13:40:00,62.47,62.5,62.46,62.48,112230.0,52.5366,52.5618,52.5282,52.545,112230.0
2019-08-20 13:45:00,62.48,62.49,62.48,62.49,27462.0,52.545,52.5534,52.545,52.5534,27462.0
2019-08-20 13:50:00,62.49,62.53,62.47,62.52,168494.0,52.5534,52.5871,52.5366,52.5787,168494.0
2019-08-20 13:55:00,62.53,62.53,62.5,62.52,87822.0,52.5871,52.5871,52.5618,52.5787,87822.0
2019-08-20 14:00:00,62.51,62.53,62.46,62.46,97291.0,52.5703,52.5871,52.5282,52.5282,97291.0
2019-08-20 14:05:00,62.47,62.49,62.45,62.46,66924.0,52.5366,52.5534,52.5198,52.5282,66924.0
2019-08-20 14:10:00,62.45,62.48,62.44,62.45,104308.0,52.5198,52.545,52.5114,52.5198,104308.0
2019-08-20 14:15:00,62.46,62.47,62.43,62.45,115963.0,52.5282,52.5366,52.503,52.5198,115963.0
2019-08-20 14:20:00,62.45,62.46,62.4,62.44,133199.0,52.5198,52.5282,52.4777,52.5114,133199.0
2019-08-20 14:25:00,62.44,62.46,62.42,62.45,198465.0,52.5114,52.5282,52.4946,52.5198,198465.0
2019-08-20 14:30:00,62.44,62.48,62.43,62.47,103787.0,52.5114,52.545,52.503,52.5366,103787.0
2019-08-20 14:35:00,62.47,62.49,62.46,62.47,38567.0,52.5366,52.5534,52.5282,52.5366,38567.0
2019-08-20 14:40:00,62.46,62.47,62.44,62.44,25908.0,52.5282,52.5366,52.5114,52.5114,25908.0
2019-08-20 14:45:00,62.44,62.47,62.42,62.46,204138.0,52.5114,52.5366,52.4946,52.5282,204138.0
2019-08-20 14:50:00,62.46,62.47,62.43,62.45,121418.0,52.5282,52.5366,52.503,52.5198,121418.0
2019-08-20 14:55:00,62.45,62.47,62.45,62.46,108879.0,52.5198,52.5366,52.5198,52.5282,108879.0
2019-08-20 15:00:00,62.46,62.46,62.41,62.42,123170.0,52.5282,52.5282,52.4862,52.4946,123170.0
2019-08-20 15:05:00,62.43,62.45,62.42,62.43,114549.0,52.503,52.5198,52.4946,52.503,114549.0
2019-08-20 15:10:00,62.44,62.46,62.43,62.46,115852.0,52.5114,52.5282,52.503,52.5282,115852.0
2019-08-20 15:15:00,62.45,62.46,62.42,62.44,120759.0,52.5198,52.5282,52.4946,52.5114,120759.0
2019-08-20 15:20:00,62.43,62.46,62.43,62.46,187380.0,52.503,52.5282,52.503,52.5282,187380.0
2019-08-20 15:25:00,62.46,62.5,62.45,62.5,148468.0,52.5282,52.5618,52.5198,52.5618,148468.0
2019-08-20 15:30:00,62.5,62.5,62.47,62.49,113854.0,52.5618,52.5618,52.5366,52.5534,113854.0
2019-08-20 15:35:00,62.48,62.49,62.47,62.48,301416.0,52.545,52.5534,52.5366,52.545,301416.0
2019-08-20 15:40:00,62.48,62.49,62.46,62.49,307178.0,52.545,52.5534,52.5282,52.5534,307178.0
2019-08-20 15:45:00,62.48,62.49,62.46,62.47,402129.0,52.545,52.5534,52.5282,52.5366,402129.0
2019-08-20 15:50:00,62.47,62.47,62.43,62.45,532341.0,52.5366,52.5366,52.503,52.5198,532341.0
2019-08-20 15:55:00,62.44,62.45,62.38,62.41,3307835.0,52.5114,52.5198,52.4609,52.4862,3307835.0
2019-08-21 09:30:00,63.1,63.1,63.01,63.04,646936.0,53.0664,53.0664,52.9908,53.016,646936.0
2019-08-21 09:35:00,63.03,63.05,63.03,63.03,278897.0,53.0076,53.0244,53.0076,53.0076,278897.0
2019-08-21 09:40:00,63.03,63.08,63.03,63.07,210356.0,53.0076,53.0496,53.0076,53.0412,210356.0
2019-08-21 09:45:00,63.08,63.09,63.05,63.07,166780.0,53.0496,53.058,53.0244,53.0412,166780.0
2019-08-21 09:50:00,63.07,63.07,63.03,63.05,89266.0,53.0412,53.0412,53.0076,53.0244,89266.0
2019-08-21 09:55:00,63.05,63.05,63.03,63.05,344748.0,53.0244,53.0244,53.0076,53.0244,344748.0
2019-08-21 10:00:00,63.05,63.07,63.04,63.06,171109.0,53.0244,53.0412,53.016,53.0328,171109.0
2019-08-21 10:05:00,63.06,63.06,63.03,63.03,128419.0,53.0328,53.0328,53.0076,53.0076,128419.0
2019-08-21 10:10:00,63.04,63.04,62.98,62.98,251852.0,53.016,53.016,52.9655,52.9655,251852.0
2019-08-21 10:15:00,62.99,63.04,62.97,63.04,765089.0,52.9739,53.016,52.9571,53.016,765089.0
2019-08-21 10:20:00,63.04,63.04,63.01,63.02,381996.0,53.016,53.016,52.9908,52.9992,381996.0
2019-08-21 10:25:00,63.03,63.04,63.0,63.01,445367.0,53.0076,53.016,52.9823,52.9908,445367.0
2019-08-21 10:30:00,63.0,63.02,62.98,63.0,222502.0,52.9823,52.9992,52.9655,52.9823,222502.0
2019-08-21 10:35:00,62.99,63.0,62.96,62.97,258088.0,52.9739,52.9823,52.9487,52.9571,258088.0
2019-08-21 10:40:00,62.96,62.98,62.95,62.96,219964.0,52.9487,52.9655,52.9403,52.9487,219964.0
2019-08-21 10:45:00,62.95,62.99,62.94,62.98,288559.0,52.9403,52.9739,52.9319,52.9655,288559.0
2019-08-21 10:50:00,62.98,63.01,62.97,63.0,71210.0,52.9655,52.9908,52.9571,52.9823,71210.0
2019-08-21 10:55:00,62.99,63.01,62.98,62.99,41105.0,52.9739,52.9908,52.9655,52.9739,41105.0
2019-08-21 11:00:00,62.99,63.0,62.95,62.99,237065.0,52.9739,52.9823,52.9403,52.9739,237065.0
2019-08-21 11:05:00,62.99,63.02,62.98,63.02,127457.0,52.9739,52.9992,52.9655,52.9992,127457.0
2019-08-21 11:10:00,63.02,63.03,63.0,63.02,117541.0,52.9992,53.0076,52.9823,52.9992,117541.0
2019-08-21 11:15:00,63.03,63.04,63.01,63.02,99156.0,53.0076,53.016,52.9908,52.9992,99156.0
2019-08-21 11:20:00,63.02,63.04,63.01,63.02,306471.0,52.9992,53.016,52.9908,52.9992,306471.0
2019-08-21 11:25:00,63.01,63.03,63.0,63.0,64211.0,52.9908,53.0076,52.9823,52.9823,64211.0
2019-08-21 11:30:00,63.0,63.05,62.96,63.05,390828.0,52.9823,53.0244,52.9487,53.0244,390828.0
2019-08-21 11:35:00,63.04,63.08,63.04,63.07,240969.0,53.016,53.0496,53.016,53.0412,240969.0
2019-08-21 11:40:00,63.07,63.09,63.07,63.08,392243.0,53.0412,53.058,53.0412,53.0496,392243.0
2019-08-21 11:45:00,63.08,63.09,63.05,63.06,83395.0,53.0496,53.058,53.0244,53.0328,83395.0
2019-08-21 11:50:00,63.05,63.06,63.03,63.05,109240.0,53.0244,53.0328,53.0076,53.0244,109240.0
2019-08-21 11:55:00,63.05,63.1,63.05,63.08,264672.0,53.0244,53.0664,53.0244,53.0496,264672.0
2019-08-21 12:00:00,63.08,63.1,63.06,63.07,144941.0,53.0496,53.0664,53.0328,53.0412,144941.0
2019-08-21 12:05:00,63.07,63.08,63.06,63.06,52298.0,53.0412,53.0496,53.0328,53.0328,52298.0
2019-08-21 12:10:00,63.06,63.08,63.06,63.07,90719.0,53.0328,53.0496,53.0328,53.0412,90719.0
2019-08-21 12:15:00,63.08,63.08,63.05,63.05,86539.0,53.0496,53.0496,53.0244,53.0244,86539.0
2019-08-21 12:20:00,63.05,63.06,63.03,63.04,42524.0,53.0244,53.0328,53.0076,53.016,42524.0
2019-08-21 12:25:00,63.04,63.05,63.02,63.03,74366.0,53.016,53.0244,52.9992,53.0076,74366.0
2019-08-21 12:30:00,63.04,63.05,63.02,63.04,130361.0,53.016,53.0244,52.9992,53.016,130361.0
2019-08-21 12:35:00,63.04,63.05,63.02,63.04,28768.0,53.016,53.0244,52.9992,53.016,28768.0
2019-08-21 12:40:00,63.05,63.05,63.03,63.04,18980.0,53.0244,53.0244,53.0076,53.016,18980.0
2019-08-21 12:45:00,63.04,63.05,63.02,63.03,46882.0,53.016,53.0244,52.9992,53.0076,46882.0
2019-08-21 12:50:00,63.03,63.06,63.02,63.06,83269.0,53.0076,53.0328,52.9992,53.0328,83269.0
2019-08-21 12:55:00,63.06,63.08,63.05,63.07,99032.0,53.0328,53.0496,53.0244,53.0412,99032.0
2019-08-21 13:00:00,63.06,63.06,63.05,63.05,41672.0,53.0328,53.0328,53.0244,53.0244,41672.0
2019-08-21 13:05:00,63.05,63.06,63.04,63.05,17932.0,53.0244,53.0328,53.016,53.0244,17932.0
2019-08-21 13:10:00,63.05,63.05,63.03,63.03,42327.0,53.0244,53.0244,53.0076,53.0076,42327.0
2019-08-21 13:15:00,63.03,63.05,63.03,63.05,148445.0,53.0076,53.0244,53.0076,53.0244,148445.0
2019-08-21 13:20:00,63.05,63.06,63.04,63.05,160028.0,53.0244,53.0328,53.016,53.0244,160028.0
2019-08-21 13:25:00,63.04,63.05,63.03,63.03,36456.0,53.016,53.0244,53.0076,53.0076,36456.0
2019-08-21 13:30:00,63.04,63.04,63.02,63.02,25382.0,53.016,53.016,52.9992,52.9992,25382.0
2019-08-21 13:35:00,63.02,63.03,63.0,63.01,28959.0,52.9992,53.0076,52.9823,52.9908,28959.0
2019-08-21 13:40:00,63.01,63.02,62.99,62.99,47413.0,52.9908,52.9992,52.9739,52.9739,47413.0
2019-08-21 13:45:00,62.99,63.01,62.99,63.0,42393.0,52.9739,52.9908,52.9739,52.9823,42393.0
2019-08-21 13:50:00,63.0,63.01,62.99,62.99,38773.0,52.9823,52.9908,52.9739,52.9739,38773.0
2019-08-21 13:55:00,63.0,63.0,62.95,62.97,73956.0,52.9823,52.9823,52.9403,52.9571,73956.0
2019-08-21 14:00:00,62.97,62.99,62.86,62.99,420353.0,52.9571,52.9739,52.8646,52.9739,420353.0
2019-08-21 14:05:00,62.98,63.02,62.97,62.98,80321.0,52.9655,52.9992,52.9571,52.9655,80321.0
2019-08-21 14:10:00,62.99,63.01,62.95,63.0,59868.0,52.9739,52.9908,52.9403,52.9823,59868.0
2019-08-21 14:15:00,63.0,63.05,63.0,63.03,50563.0,52.9823,53.0244,52.9823,53.0076,50563.0
2019-08-21 14:20:00,63.04,63.04,63.01,63.01,23580.0,53.016,53.016,52.9908,52.9908,23580.0
2019-08-21 14:25:00,63.0,63.01,62.99,62.99,52319.0,52.9823,52.9908,52.9739,52.9739,52319.0
2019-08-21 14:30:00,62.99,63.0,62.95,62.95,160503.0,52.9739,52.9823,52.9403,52.9403,160503.0
2019-08-21 14:35:00,62.96,62.97,62.92,62.93,56937.0,52.9487,52.9571,52.9151,52.9235,56937.0
2019-08-21 14:40:00,62.92,62.93,62.9,62.92,190185.0,52.9151,52.9235,52.8982,52.9151,190185.0
2019-08-21 14:45:00,62.92,62.93,62.88,62.9,44458.0,52.9151,52.9235,52.8814,52.8982,44458.0
2019-08-21 14:50:00,62.9,62.9,62.88,62.89,111547.0,52.8982,52.8982,52.8814,52.8898,111547.0
2019-08-21 14:55:00,62.89,62.9,62.89,62.89,43941.0,52.8898,52.8982,52.8898,52.8898,43941.0
2019-08-21 15:00:00,62.89,62.91,62.88,62.9,113199.0,52.8898,52.9067,52.8814,52.8982,113199.0
2019-08-21 15:05:00,62.89,62.91,62.88,62.91,186149.0,52.8898,52.9067,52.8814,52.9067,186149.0
2019-08-21 15:10:00,62.91,62.93,62.9,62.91,123909.0,52.9067,52.9235,52.8982,52.9067,123909.0
2019-08-21 15:15:00,62.91,62.95,62.91,62.94,472202.0,52.9067,52.9403,52.9067,52.9319,472202.0
2019-08-21 15:20:00,62.94,62.95,62.92,62.94,318128.0,52.9319,52.9403,52.9151,52.9319,318128.0
2019-08-21 15:25:00,62.94,62.95,62.92,62.93,348189.0,52.9319,52.9403,52.9151,52.9235,348189.0
2019-08-21 15:30:00,62.93,62.96,62.93,62.96,174730.0,52.9235,52.9487,52.9235,52.9487,174730.0
2019-08-21 15:35:00,62.95,62.96,62.93,62.94,103912.0,52.9403,52.9487,52.9235,52.9319,103912.0
2019-08-21 15:40:00,62.94,62.96,62.94,62.96,242086.0,52.9319,52.9487,52.9319,52.9487,242086.0
2019-08-21 15:45:00,62.96,62.96,62.94,62.96,428219.0,52.9487,52.9487,52.9319,52.9487,428219.0
2019-08-21 15:50:00,62.96,62.98,62.93,62.94,676292.0,52.9487,52.9655,52.9235,52.9319,676292.0
2019-08-21 15:55:00,62.94,62.95,62.86,62.87,3309290.0,52.9319,52.9403,52.8646,52.873,3309290.0
2019-08-22 09:30:00,62.89,62.93,62.89,62.9,640840.0,52.8898,52.9235,52.8898,52.8982,640840.0
2019-08-22 09:35:00,62.9,62.95,62.9,62.93,243412.0,52.8982,52.9403,52.8982,52.9235,243412.0
2019-08-22 09:40:00,62.93,62.97,62.92,62.95,321943.0,52.9235,52.9571,52.9151,52.9403,321943.0
2019-08-22 09:45:00,62.94,62.95,62.89,62.9,321573.0,52.9319,52.9403,52.8898,52.8982,321573.0
2019-08-22 09:50:00,62.9,62.95,62.89,62.93,178521.0,52.8982,52.9403,52.8898,52.9235,178521.0
2019-08-22 09:55:00,62.94,62.95,62.89,62.92,126529.0,52.9319,52.9403,52.8898,52.9151,126529.0
2019-08-22 10:00:00,62.92,62.92,62.88,62.88,218731.0,52.9151,52.9151,52.8814,52.8814,218731.0
2019-08-22 10:05:00,62.88,62.88,62.82,62.83,100004.0,52.8814,52.8814,52.831,52.8394,100004.0
2019-08-22 10:10:00,62.83,62.85,62.8,62.8,126917.0,52.8394,52.8562,52.8141,52.8141,126917.0
2019-08-22 10:15:00,62.8,62.82,62.77,62.78,226246.0,52.8141,52.831,52.7889,52.7973,226246.0
2019-08-22 10:20:00,62.77,62.78,62.72,62.73,103544.0,52.7889,52.7973,52.7469,52.7553,103544.0
2019-08-22 10:25:00,62.73,62.73,62.63,62.67,149762.0,52.7553,52.7553,52.6712,52.7048,149762.0
2019-08-22 10:30:00,62.67,62.67,62.56,62.59,678077.0,52.7048,52.7048,52.6123,52.6375,678077.0
2019-08-22 10:35:00,62.59,62.6,62.51,62.57,866472.0,52.6375,52.6459,52.5703,52.6207,866472.0
2019-08-22 10:40:00,62.56,62.59,62.51,62.52,439161.0,52.6123,52.6375,52.5703,52.5787,439161.0
2019-08-22 10:45:00,62.53,62.6,62.51,62.59,398123.0,52.5871,52.6459,52.5703,52.6375,398123.0
2019-08-22 10:50:00,62.59,62.61,62.55,62.57,246069.0,52.6375,52.6544,52.6039,52.6207,246069.0
2019-08-22 10:55:00,62.57,62.6,62.53,62.56,124089.0,52.6207,52.6459,52.5871,52.6123,124089.0
2019-08-22 11:00:00,62.57,62.65,62.56,62.6,351157.0,52.6207,52.688,52.6123,52.6459,351157.0
2019-08-22 11:05:00,62.6,62.71,62.59,62.69,226941.0,52.6459,52.7385,52.6375,52.7216,226941.0
2019-08-22 11:10:00,62.7,62.7,62.65,62.68,95800.0,52.73,52.73,52.688,52.7132,95800.0
2019-08-22 11:15:00,62.69,62.73,62.67,62.68,78877.0,52.7216,52.7553,52.7048,52.7132,78877.0
2019-08-22 11:20:00,62.68,62.69,62.66,62.68,73190.0,52.7132,52.7216,52.6964,52.7132,73190.0
2019-08-22 11:25:00,62.68,62.68,62.6,62.62,303737.0,52.7132,52.7132,52.6459,52.6628,303737.0
2019-08-22 11:30:00,62.62,62.71,62.61,62.67,414513.0,52.6628,52.7385,52.6544,52.7048,414513.0
2019-08-22 11:35:00,62.68,62.73,62.68,62.73,61006.0,52.7132,52.7553,52.7132,52.7553,61006.0
2019-08-22 11:40:00,62.72,62.74,62.7,62.71,136160.0,52.7469,52.7637,52.73,52.7385,136160.0
2019-08-22 11:45:00,62.72,62.72,62.68,62.7,127897.0,52.7469,52.7469,52.7132,52.73,127897.0
2019-08-22 11:50:00,62.7,62.71,62.68,62.7,43030.0,52.73,52.7385,52.7132,52.73,43030.0
2019-08-22 11:55:00,62.7,62.71,62.67,62.69,90881.0,52.73,52.7385,52.7048,52.7216,90881.0
2019-08-22 12:00:00,62.68,62.74,62.68,62.73,91078.0,52.7132,52.7637,52.7132,52.7553,91078.0
2019-08-22 12:05:00,62.73,62.78,62.73,62.78,65990.0,52.7553,52.7973,52.7553,52.7973,65990.0
2019-08-22 12:10:00,62.78,62.78,62.74,62.76,95907.0,52.7973,52.7973,52.7637,52.7805,95907.0
2019-08-22 12:15:00,62.76,62.78,62.75,62.76,67696.0,52.7805,52.7973,52.7721,52.7805,67696.0
2019-08-22 12:20:00,62.76,62.77,62.74,62.75,71243.0,52.7805,52.7889,52.7637,52.7721,71243.0
2019-08-22 12:25:00,62.75,62.76,62.71,62.72,74017.0,52.7721,52.7805,52.7385,52.7469,74017.0
2019-08-22 12:30:00,62.73,62.75,62.71,62.72,104578.0,52.7553,52.7721,52.7385,52.7469,104578.0
2019-08-22 12:35:00,62.72,62.72,62.69,62.69,54098.0,52.7469,52.7469,52.7216,52.7216,54098.0
2019-08-22 12:40:00,62.69,62.74,62.69,62.74,64583.0,52.7216,52.7637,52.7216,52.7637,64583.0
2019-08-22 12:45:00,62.74,62.76,62.72,62.75,90661.0,52.7637,52.7805,52.7469,52.7721,90661.0
2019-08-22 12:50:00,62.75,62.77,62.74,62.76,18675.0,52.7721,52.7889,52.7637,52.7805,18675.0
2019-08-22 12:55:00,62.76,62.76,62.73,62.73,82562.0,52.7805,52.7805,52.7553,52.7553,82562.0
2019-08-22 13:00:00,62.73,62.75,62.72,62.73,18762.0,52.7553,52.7721,52.7469,52.7553,18762.0
2019-08-22 13:05:00,62.73,62.78,62.73,62.77,185905.0,52.7553,52.7973,52.7553,52.7889,185905.0
2019-08-22 13:10:00,62.77,62.79,62.76,62.78,130410.0,52.7889,52.8057,52.7805,52.7973,130410.0
2019-08-22 13:15:00,62.78,62.79,62.77,62.77,45047.0,52.7973,52.8057,52.7889,52.7889,45047.0
2019-08-22 13:20:00,62.77,62.82,62.77,62.81,79526.0,52.7889,52.831,52.7889,52.8226,79526.0
2019-08-22 13:25:00,62.81,62.83,62.79,62.8,36407.0,52.8226,52.8394,52.8057,52.8141,36407.0
2019-08-22 13:30:00,62.8,62.81,62.79,62.8,50760.0,52.8141,52.8226,52.8057,52.8141,50760.0
2019-08-22 13:35:00,62.8,62.82,62.8,62.81,49444.0,52.8141,52.831,52.8141,52.8226,49444.0
2019-08-22 13:40:00,62.81,62.83,62.81,62.81,34749.0,52.8226,52.8394,52.8226,52.8226,34749.0
2019-08-22 13:45:00,62.82,62.83,62.8,62.81,64090.0,52.831,52.8394,52.8141,52.8226,64090.0
2019-08-22 13:50:00,62.81,62.82,62.8,62.82,33559.0,52.8226,52.831,52.8141,52.831,33559.0
2019-08-22 13:55:00,62.82,62.83,62.81,62.82,59318.0,52.831,52.8394,52.8226,52.831,59318.0
2019-08-22 14:00:00,62.82,62.83,62.81,62.82,57049.0,52.831,52.8394,52.8226,52.831,57049.0
2019-08-22 14:05:00,62.82,62.83,62.79,62.8,78318.0,52.831,52.8394,52.8057,52.8141,78318.0
2019-08-22 14:10:00,62.8,62.8,62.78,62.8,67460.0,52.8141,52.8141,52.7973,52.8141,67460.0
2019-08-22 14:15:00,62.8,62.81,62.79,62.8,54875.0,52.8141,52.8226,52.8057,52.8141,54875.0
2019-08-22 14:20:00,62.8,62.81,62.8,62.8,12222.0,52.8141,52.8226,52.8141,52.8141,12222.0
2019-08-22 14:25:00,62.8,62.81,62.78,62.78,29644.0,52.8141,52.8226,52.7973,52.7973,29644.0
2019-08-22 14:30:00,62.79,62.8,62.77,62.79,68019.0,52.8057,52.8141,52.7889,52.8057,68019.0
2019-08-22 14:35:00,62.78,62.81,62.77,62.8,84955.0,52.7973,52.8226,52.7889,52.8141,84955.0
2019-08-22 14:40:00,62.8,62.82,62.79,62.82,80849.0,52.8141,52.831,52.8057,52.831,80849.0
2019-08-22 14:45:00,62.82,62.84,62.81,62.82,134434.0,52.831,52.8478,52.8226,52.831,134434.0
2019-08-22 14:50:00,62.82,62.83,62.81,62.82,30350.0,52.831,52.8394,52.8226,52.831,30350.0
2019-08-22 14:55:00,62.81,62.85,62.81,62.84,410931.0,52.8226,52.8562,52.8226,52.8478,410931.0
2019-08-22 15:00:00,62.84,62.84,62.81,62.82,354201.0,52.8478,52.8478,52.8226,52.831,354201.0
2019-08-22 15:05:00,62.81,62.82,62.81,62.81,132244.0,52.8226,52.831,52.8226,52.8226,132244.0
2019-08-22 15:10:00,62.81,62.82,62.77,62.79,155128.0,52.8226,52.831,52.7889,52.8057,155128.0
2019-08-22 15:15:00,62.79,62.79,62.76,62.76,293318.0,52.8057,52.8057,52.7805,52.7805,293318.0
2019-08-22 15:20:00,62.77,62.79,62.77,62.79,76773.0,52.7889,52.8057,52.7889,52.8057,76773.0
2019-08-22 15:25:00,62.79,62.8,62.78,62.78,49390.0,52.8057,52.8141,52.7973,52.7973,49390.0
2019-08-22 15:30:00,62.78,62.81,62.77,62.78,193187.0,52.7973,52.8226,52.7889,52.7973,193187.0
2019-08-22 15:35:00,62.78,62.79,62.77,62.79,196765.0,52.7973,52.8057,52.7889,52.8057,196765.0
2019-08-22 15:40:00,62.79,62.82,62.78,62.8,157698.0,52.8057,52.831,52.7973,52.8141,157698.0
2019-08-22 15:45:00,62.81,62.82,62.8,62.8,211485.0,52.8226,52.831,52.8141,52.8141,211485.0
2019-08-22 15:50:00,62.8,62.86,62.8,62.85,740674.0,52.8141,52.8646,52.8141,52.8562,740674.0
2019-08-22 15:55:00,62.85,62.85,62.73,62.76,3045127.0,52.8562,52.8562,52.7553,52.7805,3045127.0
2019-08-23 09:30:00,62.58,62.66,62.53,62.63,1146551.0,52.6291,52.6964,52.5871,52.6712,1146551.0
2019-08-23 09:35:00,62.62,62.64,62.58,62.6,375314.0,52.6628,52.6796,52.6291,52.6459,375314.0
2019-08-23 09:40:00,62.62,62.68,62.61,62.66,326744.0,52.6628,52.7132,52.6544,52.6964,326744.0
2019-08-23 09:45:00,62.66,62.67,62.54,62.55,646769.0,52.6964,52.7048,52.5955,52.6039,646769.0
2019-08-23 09:50:00,62.54,62.62,62.51,62.62,505125.0,52.5955,52.6628,52.5703,52.6628,505125.0
2019-08-23 09:55:00,62.62,62.66,62.61,62.66,272642.0,52.6628,52.6964,52.6544,52.6964,272642.0
2019-08-23 10:00:00,62.66,62.82,62.57,62.75,1048073.0,52.6964,52.831,52.6207,52.7721,1048073.0
2019-08-23 10:05:00,62.75,62.81,62.7,62.7,1074945.0,52.7721,52.8226,52.73,52.73,1074945.0
2019-08-23 10:10:00,62.69,62.75,62.61,62.75,336720.0,52.7216,52.7721,52.6544,52.7721,336720.0
2019-08-23 10:15:00,62.75,62.82,62.74,62.8,295208.0,52.7721,52.831,52.7637,52.8141,295208.0
2019-08-23 10:20:00,62.8,62.82,62.76,62.78,193899.0,52.8141,52.831,52.7805,52.7973,193899.0
2019-08-23 10:25:00,62.78,62.8,62.75,62.78,248069.0,52.7973,52.8141,52.7721,52.7973,248069.0
2019-08-23 10:30:00,62.78,62.87,62.76,62.84,163619.0,52.7973,52.873,52.7805,52.8478,163619.0
2019-08-23 10:35:00,62.84,62.9,62.83,62.89,206399.0,52.8478,52.8982,52.8394,52.8898,206399.0
2019-08-23 10:40:00,62.88,62.9,62.86,62.88,208448.0,52.8814,52.8982,52.8646,52.8814,208448.0
2019-08-23 10:45:00,62.88,62.9,62.86,62.89,136047.0,52.8814,52.8982,52.8646,52.8898,136047.0
2019-08-23 10:50:00,62.9,63.01,62.89,62.99,211428.0,52.8982,52.9908,52.8898,52.9739,211428.0
2019-08-23 10:55:00,62.99,63.01,62.86,62.88,1090341.0,52.9739,52.9908,52.8646,52.8814,1090341.0
2019-08-23 11:00:00,62.9,62.91,62.54,62.6,3067018.0,52.8982,52.9067,52.5955,52.6459,3067018.0
2019-08-23 11:05:00,62.6,62.65,62.42,62.43,1052046.0,52.6459,52.688,52.4946,52.503,1052046.0
2019-08-23 11:10:00,62.44,62.53,62.4,62.5,1289772.0,52.5114,52.5871,52.4777,52.5618,1289772.0
2019-08-23 11:15:00,62.49,62.57,62.47,62.54,279756.0,52.5534,52.6207,52.5366,52.5955,279756.0
2019-08-23 11:20:00,62.53,62.53,62.44,62.48,398057.0,52.5871,52.5871,52.5114,52.545,398057.0
2019-08-23 11:25:00,62.48,62.53,62.42,62.47,1041101.0,52.545,52.5871,52.4946,52.5366,1041101.0
2019-08-23 11:30:00,62.46,62.53,62.35,62.37,769303.0,52.5282,52.5871,52.4357,52.4525,769303.0
2019-08-23 11:35:00,62.38,62.4,62.32,62.35,487249.0,52.4609,52.4777,52.4105,52.4357,487249.0
2019-08-23 11:40:00,62.35,62.35,62.28,62.34,294975.0,52.4357,52.4357,52.3768,52.4273,294975.0
2019-08-23 11:45:00,62.34,62.34,62.27,62.28,312782.0,52.4273,52.4273,52.3684,52.3768,312782.0
2019-08-23 11:50:00,62.28,62.3,62.23,62.25,215082.0,52.3768,52.3936,52.3348,52.3516,215082.0
2019-08-23 11:55:00,62.25,62.28,62.23,62.23,288955.0,52.3516,52.3768,52.3348,52.3348,288955.0
2019-08-23 12:00:00,62.24,62.25,62.15,62.24,488258.0,52.3432,52.3516,52.2675,52.3432,488258.0
2019-08-23 12:05:00,62.23,62.24,62.18,62.24,138779.0,52.3348,52.3432,52.2927,52.3432,138779.0
2019-08-23 12:10:00,62.23,62.28,62.19,62.27,843377.0,52.3348,52.3768,52.3011,52.3684,843377.0
2019-08-23 12:15:00,62.27,62.34,62.26,62.32,499954.0,52.3684,52.4273,52.36,52.4105,499954.0
2019-08-23 12:20:00,62.32,62.32,62.28,62.29,290929.0,52.4105,52.4105,52.3768,52.3852,290929.0
2019-08-23 12:25:00,62.29,62.3,62.25,62.26,157738.0,52.3852,52.3936,52.3516,52.36,157738.0
2019-08-23 12:30:00,62.26,62.34,62.26,62.34,421873.0,52.36,52.4273,52.36,52.4273,421873.0
2019-08-23 12:35:00,62.34,62.37,62.32,62.33,75640.0,52.4273,52.4525,52.4105,52.4189,75640.0
2019-08-23 12:40:00,62.32,62.33,62.28,62.29,90554.0,52.4105,52.4189,52.3768,52.3852,90554.0
2019-08-23 12:45:00,62.29,62.29,62.25,62.26,80391.0,52.3852,52.3852,52.3516,52.36,80391.0
2019-08-23 12:50:00,62.26,62.27,62.21,62.22,132121.0,52.36,52.3684,52.318,52.3264,132121.0
2019-08-23 12:55:00,62.21,62.29,62.2,62.24,283048.0,52.318,52.3852,52.3096,52.3432,283048.0
2019-08-23 13:00:00,62.23,62.26,62.19,62.24,128830.0,52.3348,52.36,52.3011,52.3432,128830.0
2019-08-23 13:05:00,62.24,62.25,62.18,62.19,315653.0,52.3432,52.3516,52.2927,52.3011,315653.0
2019-08-23 13:10:00,62.2,62.28,62.19,62.27,212998.0,52.3096,52.3768,52.3011,52.3684,212998.0
2019-08-23 13:15:00,62.27,62.28,62.19,62.2,384845.0,52.3684,52.3768,52.3011,52.3096,384845.0
2019-08-23 13:20:00,62.2,62.21,62.14,62.16,148284.0,52.3096,52.318,52.2591,52.2759,148284.0
2019-08-23 13:25:00,62.16,62.19,62.13,62.16,179738.0,52.2759,52.3011,52.2507,52.2759,179738.0
2019-08-23 13:30:00,62.15,62.22,62.14,62.21,87254.0,52.2675,52.3264,52.2591,52.318,87254.0
2019-08-23 13:35:00,62.22,62.26,62.2,62.24,114695.0,52.3264,52.36,52.3096,52.3432,114695.0
2019-08-23 13:40:00,62.24,62.24,62.2,62.23,255947.0,52.3432,52.3432,52.3096,52.3348,255947.0
2019-08-23 13:45:00,62.23,62.28,62.19,62.23,178582.0,52.3348,52.3768,52.3011,52.3348,178582.0
2019-08-23 13:50:00,62.23,62.27,62.23,62.26,51310.0,52.3348,52.3684,52.3348,52.36,51310.0
2019-08-23 13:55:00,62.26,62.26,62.22,62.25,89599.0,52.36,52.36,52.3264,52.3516,89599.0
2019-08-23 14:00:00,62.24,62.24,62.21,62.21,112786.0,52.3432,52.3432,52.318,52.318,112786.0
2019-08-23 14:05:00,62.21,62.25,62.2,62.22,96715.0,52.318,52.3516,52.3096,52.3264,96715.0
2019-08-23 14:10:00,62.21,62.23,62.19,62.2,72842.0,52.318,52.3348,52.3011,52.3096,72842.0
2019-08-23 14:15:00,62.2,62.23,62.19,62.2,101989.0,52.3096,52.3348,52.3011,52.3096,101989.0
2019-08-23 14:20:00,62.21,62.22,62.19,62.21,152187.0,52.318,52.3264,52.3011,52.318,152187.0
2019-08-23 14:25:00,62.21,62.22,62.19,62.2,133422.0,52.318,52.3264,52.3011,52.3096,133422.0
2019-08-23 14:30:00,62.21,62.26,62.21,62.26,166070.0,52.318,52.36,52.318,52.36,166070.0
2019-08-23 14:35:00,62.25,62.26,62.21,62.22,160510.0,52.3516,52.36,52.318,52.3264,160510.0
2019-08-23 14:40:00,62.22,62.23,62.18,62.19,139841.0,52.3264,52.3348,52.2927,52.3011,139841.0
2019-08-23 14:45:00,62.19,62.2,62.14,62.17,240667.0,52.3011,52.3096,52.2591,52.2843,240667.0
2019-08-23 14:50:00,62.16,62.19,62.15,62.16,160992.0,52.2759,52.3011,52.2675,52.2759,160992.0
2019-08-23 14:55:00,62.16,62.21,62.15,62.2,94103.0,52.2759,52.318,52.2675,52.3096,94103.0
2019-08-23 15:00:00,62.19,62.22,62.18,62.22,259509.0,52.3011,52.3264,52.2927,52.3264,259509.0
2019-08-23 15:05:00,62.22,62.26,62.2,62.22,384456.0,52.3264,52.36,52.3096,52.3264,384456.0
2019-08-23 15:10:00,62.22,62.23,62.14,62.18,277635.0,52.3264,52.3348,52.2591,52.2927,277635.0
2019-08-23 15:15:00,62.17,62.22,62.16,62.19,262729.0,52.2843,52.3264,52.2759,52.3011,262729.0
2019-08-23 15:20:00,62.19,62.21,62.17,62.18,121496.0,52.3011,52.318,52.2843,52.2927,121496.0
2019-08-23 15:25:00,62.19,62.19,62.14,62.16,155978.0,52.3011,52.3011,52.2591,52.2759,155978.0
2019-08-23 15:30:00,62.15,62.18,62.13,62.14,404930.0,52.2675,52.2927,52.2507,52.2591,404930.0
2019-08-23 15:35:00,62.14,62.14,62.1,62.12,169268.0,52.2591,52.2591,52.2255,52.2423,169268.0
2019-08-23 15:40:00,62.12,62.13,62.1,62.11,315418.0,52.2423,52.2507,52.2255,52.2339,315418.0
2019-08-23 15:45:00,62.11,62.14,62.07,62.08,651065.0,52.2339,52.2591,52.2002,52.2086,651065.0
2019-08-23 15:50:00,62.08,62.08,61.99,61.99,1260453.0,52.2086,52.2086,52.1329,52.1329,1260453.0
2019-08-23 15:55:00,61.99,62.0,61.95,61.98,2664461.0,52.1329,52.1414,52.0993,52.1245,2664461.0
2019-08-26 09:30:00,62.59,62.61,62.52,62.56,1870933.0,52.6375,52.6544,52.5787,52.6123,1870933.0
2019-08-26 09:35:00,62.55,62.59,62.5,62.54,538645.0,52.6039,52.6375,52.5618,52.5955,538645.0
2019-08-26 09:40:00,62.53,62.53,62.48,62.49,385536.0,52.5871,52.5871,52.545,52.5534,385536.0
2019-08-26 09:45:00,62.48,62.5,62.43,62.43,353721.0,52.545,52.5618,52.503,52.503,353721.0
2019-08-26 09:50:00,62.44,62.48,62.43,62.45,199174.0,52.5114,52.545,52.503,52.5198,199174.0
2019-08-26 09:55:00,62.44,62.47,62.44,62.47,209474.0,52.5114,52.5366,52.5114,52.5366,209474.0
2019-08-26 10:00:00,62.47,62.47,62.41,62.42,133327.0,52.5366,52.5366,52.4862,52.4946,133327.0
2019-08-26 10:05:00,62.41,62.42,62.37,62.37,85730.0,52.4862,52.4946,52.4525,52.4525,85730.0
2019-08-26 10:10:00,62.37,62.38,62.32,62.36,471836.0,52.4525,52.4609,52.4105,52.4441,471836.0
2019-08-26 10:15:00,62.35,62.37,62.3,62.32,176163.0,52.4357,52.4525,52.3936,52.4105,176163.0
2019-08-26 10:20:00,62.32,62.34,62.31,62.32,206230.0,52.4105,52.4273,52.4021,52.4105,206230.0
2019-08-26 10:25:00,62.31,62.34,62.29,62.33,340954.0,52.4021,52.4273,52.3852,52.4189,340954.0
2019-08-26 10:30:00,62.32,62.34,62.29,62.33,87095.0,52.4105,52.4273,52.3852,52.4189,87095.0
2019-08-26 10:35:00,62.32,62.33,62.29,62.31,100405.0,52.4105,52.4189,52.3852,52.4021,100405.0
2019-08-26 10:40:00,62.3,62.32,62.26,62.32,137133.0,52.3936,52.4105,52.36,52.4105,137133.0
2019-08-26 10:45:00,62.32,62.39,62.3,62.37,547415.0,52.4105,52.4693,52.3936,52.4525,547415.0
2019-08-26 10:50:00,62.36,62.37,62.34,62.35,549293.0,52.4441,52.4525,52.4273,52.4357,549293.0
2019-08-26 10:55:00,62.35,62.35,62.32,62.35,110272.0,52.4357,52.4357,52.4105,52.4357,110272.0
2019-08-26 11:00:00,62.35,62.41,62.34,62.4,107391.0,52.4357,52.4862,52.4273,52.4777,107391.0
2019-08-26 11:05:00,62.39,62.43,62.38,62.41,267340.0,52.4693,52.503,52.4609,52.4862,267340.0
2019-08-26 11:10:00,62.41,62.51,62.4,62.49,292059.0,52.4862,52.5703,52.4777,52.5534,292059.0
2019-08-26 11:15:00,62.49,62.5,62.42,62.43,190168.0,52.5534,52.5618,52.4946,52.503,190168.0
2019-08-26 11:20:00,62.44,62.48,62.43,62.47,59600.0,52.5114,52.545,52.503,52.5366,59600.0
2019-08-26 11:25:00,62.47,62.5,62.47,62.49,146020.0,52.5366,52.5618,52.5366,52.5534,146020.0
2019-08-26 11:30:00,62.49,62.53,62.48,62.5,500179.0,52.5534,52.5871,52.545,52.5618,500179.0
2019-08-26 11:35:00,62.5,62.54,62.48,62.49,874969.0,52.5618,52.5955,52.545,52.5534,874969.0
2019-08-26 11:40:00,62.48,62.49,62.44,62.44,127909.0,52.545,52.5534,52.5114,52.5114,127909.0
2019-08-26 11:45:00,62.44,62.46,62.42,62.46,196407.0,52.5114,52.5282,52.4946,52.5282,196407.0
2019-08-26 11:50:00,62.46,62.47,62.43,62.45,140779.0,52.5282,52.5366,52.503,52.5198,140779.0
2019-08-26 11:55:00,62.45,62.49,62.45,62.48,191643.0,52.5198,52.5534,52.5198,52.545,191643.0
2019-08-26 12:00:00,62.48,62.5,62.47,62.49,270619.0,52.545,52.5618,52.5366,52.5534,270619.0
2019-08-26 12:05:00,62.49,62.53,62.48,62.5,73882.0,52.5534,52.5871,52.545,52.5618,73882.0
2019-08-26 12:10:00,62.51,62.51,62.48,62.49,39320.0,52.5703,52.5703,52.545,52.5534,39320.0
2019-08-26 12:15:00,62.49,62.49,62.46,62.47,52904.0,52.5534,52.5534,52.5282,52.5366,52904.0
2019-08-26 12:20:00,62.47,62.6,62.47,62.6,233738.0,52.5366,52.6459,52.5366,52.6459,233738.0
2019-08-26 12:25:00,62.6,62.61,62.58,62.59,90282.0,52.6459,52.6544,52.6291,52.6375,90282.0
2019-08-26 12:30:00,62.59,62.6,62.57,62.57,43933.0,52.6375,52.6459,52.6207,52.6207,43933.0
2019-08-26 12:35:00,62.57,62.58,62.57,62.58,84143.0,52.6207,52.6291,52.6207,52.6291,84143.0
2019-08-26 12:40:00,62.58,62.58,62.55,62.55,29692.0,52.6291,52.6291,52.6039,52.6039,29692.0
2019-08-26 12:45:00,62.56,62.57,62.54,62.55,29888.0,52.6123,52.6207,52.5955,52.6039,29888.0
2019-08-26 12:50:00,62.55,62.56,62.53,62.54,813639.0,52.6039,52.6123,52.5871,52.5955,813639.0
2019-08-26 12:55:00,62.55,62.55,62.52,62.55,34729.0,52.6039,52.6039,52.5787,52.6039,34729.0
2019-08-26 13:00:00,62.55,62.57,62.54,62.55,215505.0,52.6039,52.6207,52.5955,52.6039,215505.0
2019-08-26 13:05:00,62.56,62.56,62.53,62.54,50344.0,52.6123,52.6123,52.5871,52.5955,50344.0
2019-08-26 13:10:00,62.55,62.55,62.49,62.5,87503.0,52.6039,52.6039,52.5534,52.5618,87503.0
2019-08-26 13:15:00,62.49,62.51,62.48,62.49,202723.0,52.5534,52.5703,52.545,52.5534,202723.0
2019-08-26 13:20:00,62.49,62.5,62.47,62.49,59345.0,52.5534,52.5618,52.5366,52.5534,59345.0
2019-08-26 13:25:00,62.49,62.5,62.48,62.48,100277.0,52.5534,52.5618,52.545,52.545,100277.0
2019-08-26 13:30:00,62.48,62.49,62.45,62.47,170513.0,52.545,52.5534,52.5198,52.5366,170513.0
2019-08-26 13:35:00,62.47,62.5,62.47,62.48,35580.0,52.5366,52.5618,52.5366,52.545,35580.0
2019-08-26 13:40:00,62.48,62.49,62.48,62.48,21387.0,52.545,52.5534,52.545,52.545,21387.0
2019-08-26 13:45:00,62.48,62.49,62.47,62.48,62587.0,52.545,52.5534,52.5366,52.545,62587.0
2019-08-26 13:50:00,62.48,62.49,62.46,62.47,63621.0,52.545,52.5534,52.5282,52.5366,63621.0
2019-08-26 13:55:00,62.47,62.48,62.45,62.47,25630.0,52.5366,52.545,52.5198,52.5366,25630.0
2019-08-26 14:00:00,62.47,62.47,62.42,62.43,274338.0,52.5366,52.5366,52.4946,52.503,274338.0
2019-08-26 14:05:00,62.43,62.45,62.41,62.43,576860.0,52.503,52.5198,52.4862,52.503,576860.0
2019-08-26 14:10:00,62.43,62.44,62.41,62.42,91478.0,52.503,52.5114,52.4862,52.4946,91478.0
2019-08-26 14:15:00,62.42,62.44,62.42,62.43,61991.0,52.4946,52.5114,52.4946,52.503,61991.0
2019-08-26 14:20:00,62.43,62.45,62.42,62.44,1179150.0,52.503,52.5198,52.4946,52.5114,1179150.0
2019-08-26 14:25:00,62.43,62.44,62.41,62.43,81431.0,52.503,52.5114,52.4862,52.503,81431.0
2019-08-26 14:30:00,62.42,62.46,62.41,62.43,228143.0,52.4946,52.5282,52.4862,52.503,228143.0
2019-08-26 14:35:00,62.43,62.46,62.43,62.45,62858.0,52.503,52.5282,52.503,52.5198,62858.0
2019-08-26 14:40:00,62.45,62.46,62.44,62.45,55096.0,52.5198,52.5282,52.5114,52.5198,55096.0
2019-08-26 14:45:00,62.45,62.47,62.44,62.44,34400.0,52.5198,52.5366,52.5114,52.5114,34400.0
2019-08-26 14:50:00,62.45,62.46,62.43,62.44,110161.0,52.5198,52.5282,52.503,52.5114,110161.0
2019-08-26 14:55:00,62.45,62.46,62.43,62.46,31588.0,52.5198,52.5282,52.503,52.5282,31588.0
2019-08-26 15:00:00,62.46,62.53,62.46,62.49,183967.0,52.5282,52.5871,52.5282,52.5534,183967.0
2019-08-26 15:05:00,62.48,62.49,62.43,62.45,114585.0,52.545,52.5534,52.503,52.5198,114585.0
2019-08-26 15:10:00,62.44,62.45,62.43,62.44,101183.0,52.5114,52.5198,52.503,52.5114,101183.0
2019-08-26 15:15:00,62.44,62.48,62.44,62.47,83004.0,52.5114,52.545,52.5114,52.5366,83004.0
2019-08-26 15:20:00,62.47,62.48,62.45,62.47,75592.0,52.5366,52.545,52.5198,52.5366,75592.0
2019-08-26 15:25:00,62.46,62.47,62.44,62.45,372726.0,52.5282,52.5366,52.5114,52.5198,372726.0
2019-08-26 15:30:00,62.45,62.49,62.45,62.46,78022.0,52.5198,52.5534,52.5198,52.5282,78022.0
2019-08-26 15:35:00,62.46,62.47,62.42,62.43,290407.0,52.5282,52.5366,52.4946,52.503,290407.0
2019-08-26 15:40:00,62.42,62.43,62.39,62.4,446202.0,52.4946,52.503,52.4693,52.4777,446202.0
2019-08-26 15:45:00,62.4,62.42,62.39,62.4,351080.0,52.4777,52.4946,52.4693,52.4777,351080.0
2019-08-26 15:50:00,62.41,62.46,62.4,62.46,1575597.0,52.4862,52.5282,52.4777,52.5282,1575597.0
2019-08-26 15:55:00,62.46,62.49,62.43,62.49,4767855.0,52.5282,52.5534,52.503,52.5534,4767855.0
2019-08-27 09:30:00,62.77,62.77,62.73,62.77,999093.0,52.7889,52.7889,52.7553,52.7889,999093.0
2019-08-27 09:35:00,62.77,62.8,62.76,62.76,335235.0,52.7889,52.8141,52.7805,52.7805,335235.0
2019-08-27 09:40:00,62.76,62.77,62.74,62.74,111674.0,52.7805,52.7889,52.7637,52.7637,111674.0
2019-08-27 09:45:00,62.75,62.82,62.72,62.79,614998.0,52.7721,52.831,52.7469,52.8057,614998.0
2019-08-27 09:50:00,62.78,62.79,62.68,62.69,503922.0,52.7973,52.8057,52.7132,52.7216,503922.0
2019-08-27 09:55:00,62.7,62.74,62.69,62.7,123366.0,52.73,52.7637,52.7216,52.73,123366.0
2019-08-27 10:00:00,62.71,62.73,62.67,62.68,320068.0,52.7385,52.7553,52.7048,52.7132,320068.0
2019-08-27 10:05:00,62.68,62.72,62.67,62.71,188408.0,52.7132,52.7469,52.7048,52.7385,188408.0
2019-08-27 10:10:00,62.71,62.72,62.66,62.69,142809.0,52.7385,52.7469,52.6964,52.7216,142809.0
2019-08-27 10:15:00,62.69,62.72,62.67,62.68,412667.0,52.7216,52.7469,52.7048,52.7132,412667.0
2019-08-27 10:20:00,62.69,62.71,62.62,62.64,844311.0,52.7216,52.7385,52.6628,52.6796,844311.0
2019-08-27 10:25:00,62.64,62.66,62.62,62.63,537808.0,52.6796,52.6964,52.6628,52.6712,537808.0
2019-08-27 10:30:00,62.63,62.67,62.62,62.67,201073.0,52.6712,52.7048,52.6628,52.7048,201073.0
2019-08-27 10:35:00,62.66,62.71,62.65,62.68,112681.0,52.6964,52.7385,52.688,52.7132,112681.0
2019-08-27 10:40:00,62.69,62.7,62.64,62.67,78607.0,52.7216,52.73,52.6796,52.7048,78607.0
2019-08-27 10:45:00,62.67,62.68,62.63,62.64,115939.0,52.7048,52.7132,52.6712,52.6796,115939.0
2019-08-27 10:50:00,62.64,62.66,62.62,62.64,44477.0,52.6796,52.6964,52.6628,52.6796,44477.0
2019-08-27 10:55:00,62.64,62.66,62.61,62.62,363760.0,52.6796,52.6964,52.6544,52.6628,363760.0
2019-08-27 11:00:00,62.62,62.66,62.62,62.65,230459.0,52.6628,52.6964,52.6628,52.688,230459.0
2019-08-27 11:05:00,62.65,62.65,62.59,62.59,346517.0,52.688,52.688,52.6375,52.6375,346517.0
2019-08-27 11:10:00,62.59,62.62,62.59,62.62,207616.0,52.6375,52.6628,52.6375,52.6628,207616.0
2019-08-27 11:15:00,62.62,62.62,62.54,62.55,300848.0,52.6628,52.6628,52.5955,52.6039,300848.0
2019-08-27 11:20:00,62.55,62.58,62.53,62.57,283680.0,52.6039,52.6291,52.5871,52.6207,283680.0
2019-08-27 11:25:00,62.57,62.61,62.56,62.58,1137931.0,52.6207,52.6544,52.6123,52.6291,1137931.0
2019-08-27 11:30:00,62.57,62.67,62.56,62.66,787471.0,52.6207,52.7048,52.6123,52.6964,787471.0
2019-08-27 11:35:00,62.66,62.69,62.64,62.67,411892.0,52.6964,52.7216,52.6796,52.7048,411892.0
2019-08-27 11:40:00,62.67,62.68,62.65,62.66,508694.0,52.7048,52.7132,52.688,52.6964,508694.0
2019-08-27 11:45:00,62.66,62.7,62.65,62.7,298180.0,52.6964,52.73,52.688,52.73,298180.0
2019-08-27 11:50:00,62.7,62.7,62.66,62.67,221492.0,52.73,52.73,52.6964,52.7048,221492.0
2019-08-27 11:55:00,62.67,62.67,62.6,62.61,166984.0,52.7048,52.7048,52.6459,52.6544,166984.0
2019-08-27 12:00:00,62.61,62.63,62.56,62.57,388640.0,52.6544,52.6712,52.6123,52.6207,388640.0
2019-08-27 12:05:00,62.56,62.58,62.55,62.56,137076.0,52.6123,52.6291,52.6039,52.6123,137076.0
2019-08-27 12:10:00,62.56,62.57,62.55,62.56,26138.0,52.6123,52.6207,52.6039,52.6123,26138.0
2019-08-27 12:15:00,62.57,62.58,62.55,62.57,221181.0,52.6207,52.6291,52.6039,52.6207,221181.0
2019-08-27 12:20:00,62.57,62.61,62.56,62.6,77894.0,52.6207,52.6544,52.6123,52.6459,77894.0
2019-08-27 12:25:00,62.6,62.61,62.59,62.6,58442.0,52.6459,52.6544,52.6375,52.6459,58442.0
2019-08-27 12:30:00,62.6,62.61,62.52,62.53,344635.0,52.6459,52.6544,52.5787,52.5871,344635.0
2019-08-27 12:35:00,62.52,62.54,62.51,62.51,201712.0,52.5787,52.5955,52.5703,52.5703,201712.0
2019-08-27 12:40:00,62.52,62.52,62.49,62.52,112211.0,52.5787,52.5787,52.5534,52.5787,112211.0
2019-08-27 12:45:00,62.52,62.54,62.51,62.53,199026.0,52.5787,52.5955,52.5703,52.5871,199026.0
2019-08-27 12:50:00,62.53,62.54,62.45,62.47,82340.0,52.5871,52.5955,52.5198,52.5366,82340.0
2019-08-27 12:55:00,62.47,62.49,62.45,62.46,299451.0,52.5366,52.5534,52.5198,52.5282,299451.0
2019-08-27 13:00:00,62.45,62.47,62.44,62.46,567834.0,52.5198,52.5366,52.5114,52.5282,567834.0
2019-08-27 13:05:00,62.46,62.49,62.44,62.48,513792.0,52.5282,52.5534,52.5114,52.545,513792.0
2019-08-27 13:10:00,62.48,62.48,62.45,62.46,233259.0,52.545,52.545,52.5198,52.5282,233259.0
2019-08-27 13:15:00,62.45,62.47,62.43,62.47,58720.0,52.5198,52.5366,52.503,52.5366,58720.0
2019-08-27 13:20:00,62.47,62.49,62.46,62.49,75894.0,52.5366,52.5534,52.5282,52.5534,75894.0
2019-08-27 13:25:00,62.49,62.53,62.49,62.52,39166.0,52.5534,52.5871,52.5534,52.5787,39166.0
2019-08-27 13:30:00,62.52,62.52,62.49,62.52,55226.0,52.5787,52.5787,52.5534,52.5787,55226.0
2019-08-27 13:35:00,62.52,62.63,62.51,62.59,233693.0,52.5787,52.6712,52.5703,52.6375,233693.0
2019-08-27 13:40:00,62.59,62.62,62.59,62.61,78659.0,52.6375,52.6628,52.6375,52.6544,78659.0
2019-08-27 13:45:00,62.61,62.61,62.58,62.6,23730.0,52.6544,52.6544,52.6291,52.6459,23730.0
2019-08-27 13:50:00,62.6,62.61,62.58,62.58,51030.0,52.6459,52.6544,52.6291,52.6291,51030.0
2019-08-27 13:55:00,62.58,62.61,62.57,62.61,60004.0,52.6291,52.6544,52.6207,52.6544,60004.0
2019-08-27 14:00:00,62.61,62.63,62.6,62.6,89299.0,52.6544,52.6712,52.6459,52.6459,89299.0
2019-08-27 14:05:00,62.61,62.62,62.58,62.59,79256.0,52.6544,52.6628,52.6291,52.6375,79256.0
2019-08-27 14:10:00,62.59,62.6,62.55,62.55,51832.0,52.6375,52.6459,52.6039,52.6039,51832.0
2019-08-27 14:15:00,62.55,62.57,62.55,62.56,83550.0,52.6039,52.6207,52.6039,52.6123,83550.0
2019-08-27 14:20:00,62.57,62.6,62.57,62.59,54446.0,52.6207,52.6459,52.6207,52.6375,54446.0
2019-08-27 14:25:00,62.59,62.59,62.56,62.58,74855.0,52.6375,52.6375,52.6123,52.6291,74855.0
2019-08-27 14:30:00,62.58,62.58,62.54,62.55,372240.0,52.6291,52.6291,52.5955,52.6039,372240.0
2019-08-27 14:35:00,62.55,62.57,62.53,62.56,53222.0,52.6039,52.6207,52.5871,52.6123,53222.0
2019-08-27 14:40:00,62.57,62.58,62.53,62.58,78956.0,52.6207,52.6291,52.5871,52.6291,78956.0
2019-08-27 14:45:00,62.57,62.59,62.55,62.58,69445.0,52.6207,52.6375,52.6039,52.6291,69445.0
2019-08-27 14:50:00,62.58,62.65,62.58,62.64,70496.0,52.6291,52.688,52.6291,52.6796,70496.0
2019-08-27 14:55:00,62.64,62.65,62.63,62.64,116128.0,52.6796,52.688,52.6712,52.6796,116128.0
2019-08-27 15:00:00,62.64,62.67,62.63,62.66,99658.0,52.6796,52.7048,52.6712,52.6964,99658.0
2019-08-27 15:05:00,62.67,62.68,62.63,62.63,263473.0,52.7048,52.7132,52.6712,52.6712,263473.0
2019-08-27 15:10:00,62.63,62.63,62.58,62.59,187591.0,52.6712,52.6712,52.6291,52.6375,187591.0
2019-08-27 15:15:00,62.59,62.6,62.56,62.57,130892.0,52.6375,52.6459,52.6123,52.6207,130892.0
2019-08-27 15:20:00,62.56,62.57,62.52,62.54,259769.0,52.6123,52.6207,52.5787,52.5955,259769.0
2019-08-27 15:25:00,62.54,62.56,62.52,62.53,288585.0,52.5955,52.6123,52.5787,52.5871,288585.0
2019-08-27 15:30:00,62.52,62.53,62.5,62.51,293316.0,52.5787,52.5871,52.5618,52.5703,293316.0
2019-08-27 15:35:00,62.52,62.54,62.5,62.53,323209.0,52.5787,52.5955,52.5618,52.5871,323209.0
2019-08-27 15:40:00,62.54,62.59,62.54,62.55,337262.0,52.5955,52.6375,52.5955,52.6039,337262.0
2019-08-27 15:45:00,62.55,62.58,62.53,62.57,389293.0,52.6039,52.6291,52.5871,52.6207,389293.0
2019-08-27 15:50:00,62.57,62.57,62.49,62.51,533572.0,52.6207,52.6207,52.5534,52.5703,533572.0
2019-08-27 15:55:00,62.5,62.54,62.42,62.42,2122811.0,52.5618,52.5955,52.4946,52.4946,2122811.0
2019-08-28 09:30:00,62.27,62.3,62.14,62.15,703660.0,52.3684,52.3936,52.2591,52.2675,703660.0
2019-08-28 09:35:00,62.14,62.18,62.09,62.15,2161587.0,52.2591,52.2927,52.217,52.2675,2161587.0
2019-08-28 09:40:00,62.15,62.19,62.1,62.17,677686.0,52.2675,52.3011,52.2255,52.2843,677686.0
2019-08-28 09:45:00,62.17,62.21,62.15,62.21,468505.0,52.2843,52.318,52.2675,52.318,468505.0
2019-08-28 09:50:00,62.2,62.29,62.19,62.29,395985.0,52.3096,52.3852,52.3011,52.3852,395985.0
2019-08-28 09:55:00,62.28,62.34,62.28,62.33,189908.0,52.3768,52.4273,52.3768,52.4189,189908.0
2019-08-28 10:00:00,62.33,62.37,62.29,62.32,521637.0,52.4189,52.4525,52.3852,52.4105,521637.0
2019-08-28 10:05:00,62.32,62.36,62.32,62.35,247015.0,52.4105,52.4441,52.4105,52.4357,247015.0
2019-08-28 10:10:00,62.36,62.36,62.31,62.33,134263.0,52.4441,52.4441,52.4021,52.4189,134263.0
2019-08-28 10:15:00,62.32,62.36,62.29,62.3,338882.0,52.4105,52.4441,52.3852,52.3936,338882.0
2019-08-28 10:20:00,62.3,62.32,62.28,62.3,942635.0,52.3936,52.4105,52.3768,52.3936,942635.0
2019-08-28 10:25:00,62.3,62.33,62.28,62.29,333978.0,52.3936,52.4189,52.3768,52.3852,333978.0
2019-08-28 10:30:00,62.29,62.34,62.28,62.29,379407.0,52.3852,52.4273,52.3768,52.3852,379407.0
2019-08-28 10:35:00,62.29,62.34,62.28,62.33,195274.0,52.3852,52.4273,52.3768,52.4189,195274.0
2019-08-28 10:40:00,62.34,62.41,62.32,62.4,280578.0,52.4273,52.4862,52.4105,52.4777,280578.0
2019-08-28 10:45:00,62.39,62.42,62.38,62.41,73007.0,52.4693,52.4946,52.4609,52.4862,73007.0
2019-08-28 10:50:00,62.41,62.43,62.39,62.41,188177.0,52.4862,52.503,52.4693,52.4862,188177.0
2019-08-28 10:55:00,62.41,62.42,62.37,62.38,48331.0,52.4862,52.4946,52.4525,52.4609,48331.0
2019-08-28 11:00:00,62.38,62.39,62.35,62.37,119834.0,52.4609,52.4693,52.4357,52.4525,119834.0
2019-08-28 11:05:00,62.38,62.39,62.35,62.38,103332.0,52.4609,52.4693,52.4357,52.4609,103332.0
2019-08-28 11:10:00,62.39,62.41,62.37,62.41,260794.0,52.4693,52.4862,52.4525,52.4862,260794.0
2019-08-28 11:15:00,62.4,62.48,62.4,62.48,341867.0,52.4777,52.545,52.4777,52.545,341867.0
2019-08-28 11:20:00,62.48,62.59,62.48,62.54,888566.0,52.545,52.6375,52.545,52.5955,888566.0
2019-08-28 11:25:00,62.54,62.63,62.53,62.6,1144036.0,52.5955,52.6712,52.5871,52.6459,1144036.0
2019-08-28 11:30:00,62.61,62.63,62.55,62.55,763843.0,52.6544,52.6712,52.6039,52.6039,763843.0
2019-08-28 11:35:00,62.55,62.57,62.55,62.56,225141.0,52.6039,52.6207,52.6039,52.6123,225141.0
2019-08-28 11:40:00,62.56,62.59,62.54,62.57,192181.0,52.6123,52.6375,52.5955,52.6207,192181.0
2019-08-28 11:45:00,62.57,62.58,62.56,62.56,206863.0,52.6207,52.6291,52.6123,52.6123,206863.0
2019-08-28 11:50:00,62.57,62.58,62.55,62.57,135549.0,52.6207,52.6291,52.6039,52.6207,135549.0
2019-08-28 11:55:00,62.58,62.58,62.55,62.55,261383.0,52.6291,52.6291,52.6039,52.6039,261383.0
2019-08-28 12:00:00,62.55,62.55,62.54,62.55,91851.0,52.6039,52.6039,52.5955,52.6039,91851.0
2019-08-28 12:05:00,62.54,62.55,62.52,62.53,132847.0,52.5955,52.6039,52.5787,52.5871,132847.0
2019-08-28 12:10:00,62.53,62.53,62.5,62.51,59120.0,52.5871,52.5871,52.5618,52.5703,59120.0
2019-08-28 12:15:00,62.51,62.55,62.5,62.55,131155.0,52.5703,52.6039,52.5618,52.6039,131155.0
2019-08-28 12:20:00,62.54,62.56,62.52,62.53,67431.0,52.5955,52.6123,52.5787,52.5871,67431.0
2019-08-28 12:25:00,62.53,62.53,62.51,62.52,29305.0,52.5871,52.5871,52.5703,52.5787,29305.0
2019-08-28 12:30:00,62.52,62.53,62.51,62.52,19319.0,52.5787,52.5871,52.5703,52.5787,19319.0
2019-08-28 12:35:00,62.52,62.52,62.48,62.49,288761.0,52.5787,52.5787,52.545,52.5534,288761.0
2019-08-28 12:40:00,62.5,62.51,62.49,62.5,38372.0,52.5618,52.5703,52.5534,52.5618,38372.0
2019-08-28 12:45:00,62.5,62.51,62.49,62.5,28149.0,52.5618,52.5703,52.5534,52.5618,28149.0
2019-08-28 12:50:00,62.5,62.53,62.49,62.52,102758.0,52.5618,52.5871,52.5534,52.5787,102758.0
2019-08-28 12:55:00,62.52,62.55,62.51,62.55,27853.0,52.5787,52.6039,52.5703,52.6039,27853.0
2019-08-28 13:00:00,62.54,62.54,62.5,62.51,102043.0,52.5955,52.5955,52.5618,52.5703,102043.0
2019-08-28 13:05:00,62.51,62.52,62.49,62.5,88229.0,52.5703,52.5787,52.5534,52.5618,88229.0
2019-08-28 13:10:00,62.5,62.5,62.45,62.46,200913.0,52.5618,52.5618,52.5198,52.5282,200913.0
2019-08-28 13:15:00,62.46,62.48,62.46,62.48,120653.0,52.5282,52.545,52.5282,52.545,120653.0
2019-08-28 13:20:00,62.47,62.51,62.47,62.5,78673.0,52.5366,52.5703,52.5366,52.5618,78673.0
2019-08-28 13:25:00,62.49,62.51,62.48,62.5,49467.0,52.5534,52.5703,52.545,52.5618,49467.0
2019-08-28 13:30:00,62.5,62.51,62.48,62.5,62490.0,52.5618,52.5703,52.545,52.5618,62490.0
2019-08-28 13:35:00,62.51,62.52,62.5,62.51,53668.0,52.5703,52.5787,52.5618,52.5703,53668.0
2019-08-28 13:40:00,62.51,62.53,62.5,62.51,42789.0,52.5703,52.5871,52.5618,52.5703,42789.0
2019-08-28 13:45:00,62.52,62.52,62.49,62.51,69228.0,52.5787,52.5787,52.5534,52.5703,69228.0
2019-08-28 13:50:00,62.52,62.52,62.49,62.5,39120.0,52.5787,52.5787,52.5534,52.5618,39120.0
2019-08-28 13:55:00,62.51,62.51,62.49,62.5,76858.0,52.5703,52.5703,52.5534,52.5618,76858.0
2019-08-28 14:00:00,62.5,62.52,62.49,62.49,46918.0,52.5618,52.5787,52.5534,52.5534,46918.0
2019-08-28 14:05:00,62.5,62.5,62.48,62.49,55715.0,52.5618,52.5618,52.545,52.5534,55715.0
2019-08-28 14:10:00,62.49,62.51,62.48,62.48,27300.0,52.5534,52.5703,52.545,52.545,27300.0
2019-08-28 14:15:00,62.48,62.5,62.47,62.5,49338.0,52.545,52.5618,52.5366,52.5618,49338.0
2019-08-28 14:20:00,62.5,62.51,62.48,62.5,38461.0,52.5618,52.5703,52.545,52.5618,38461.0
2019-08-28 14:25:00,62.5,62.51,62.49,62.51,23385.0,52.5618,52.5703,52.5534,52.5703,23385.0
2019-08-28 14:30:00,62.5,62.52,62.49,62.51,31091.0,52.5618,52.5787,52.5534,52.5703,31091.0
2019-08-28 14:35:00,62.52,62.52,62.5,62.5,98689.0,52.5787,52.5787,52.5618,52.5618,98689.0
2019-08-28 14:40:00,62.51,62.51,62.49,62.5,83868.0,52.5703,52.5703,52.5534,52.5618,83868.0
2019-08-28 14:45:00,62.49,62.53,62.49,62.52,89053.0,52.5534,52.5871,52.5534,52.5787,89053.0
2019-08-28 14:50:00,62.53,62.54,62.52,62.53,84683.0,52.5871,52.5955,52.5787,52.5871,84683.0
2019-08-28 14:55:00,62.53,62.53,62.51,62.53,38743.0,52.5871,52.5871,52.5703,52.5871,38743.0
2019-08-28 15:00:00,62.53,62.54,62.52,62.54,50905.0,52.5871,52.5955,52.5787,52.5955,50905.0
2019-08-28 15:05:00,62.53,62.54,62.51,62.52,76094.0,52.5871,52.5955,52.5703,52.5787,76094.0
2019-08-28 15:10:00,62.52,62.53,62.5,62.51,80331.0,52.5787,52.5871,52.5618,52.5703,80331.0
2019-08-28 15:15:00,62.51,62.53,62.5,62.52,148256.0,52.5703,52.5871,52.5618,52.5787,148256.0
2019-08-28 15:20:00,62.52,62.52,62.47,62.47,255556.0,52.5787,52.5787,52.5366,52.5366,255556.0
2019-08-28 15:25:00,62.47,62.48,62.46,62.46,248321.0,52.5366,52.545,52.5282,52.5282,248321.0
2019-08-28 15:30:00,62.46,62.46,62.43,62.45,315984.0,52.5282,52.5282,52.503,52.5198,315984.0
2019-08-28 15:35:00,62.45,62.49,62.44,62.47,213101.0,52.5198,52.5534,52.5114,52.5366,213101.0
2019-08-28 15:40:00,62.47,62.5,62.46,62.48,598534.0,52.5366,52.5618,52.5282,52.545,598534.0
2019-08-28 15:45:00,62.49,62.5,62.48,62.5,104756.0,52.5534,52.5618,52.545,52.5618,104756.0
2019-08-28 15:50:00,62.5,62.51,62.47,62.48,700620.0,52.5618,52.5703,52.5366,52.545,700620.0
2019-08-28 15:55:00,62.48,62.49,62.42,62.44,2928365.0,52.545,52.5534,52.4946,52.5114,2928365.0
2019-08-29 09:30:00,63.02,63.08,63.01,63.07,428809.0,52.9992,53.0496,52.9908,53.0412,428809.0
2019-08-29 09:35:00,63.07,63.07,63.03,63.05,421072.0,53.0412,53.0412,53.0076,53.0244,421072.0
2019-08-29 09:40:00,63.05,63.07,63.0,63.03,777737.0,53.0244,53.0412,52.9823,53.0076,777737.0
2019-08-29 09:45:00,63.04,63.06,63.02,63.04,169113.0,53.016,53.0328,52.9992,53.016,169113.0
2019-08-29 09:50:00,63.04,63.07,63.03,63.06,574717.0,53.016,53.0412,53.0076,53.0328,574717.0
2019-08-29 09:55:00,63.06,63.07,63.02,63.05,417051.0,53.0328,53.0412,52.9992,53.0244,417051.0
2019-08-29 10:00:00,63.04,63.06,63.01,63.02,212732.0,53.016,53.0328,52.9908,52.9992,212732.0
2019-08-29 10:05:00,63.02,63.05,63.01,63.05,160522.0,52.9992,53.0244,52.9908,53.0244,160522.0
2019-08-29 10:10:00,63.05,63.05,62.99,63.03,108172.0,53.0244,53.0244,52.9739,53.0076,108172.0
2019-08-29 10:15:00,63.03,63.04,63.0,63.01,151645.0,53.0076,53.016,52.9823,52.9908,151645.0
2019-08-29 10:20:00,63.02,63.05,63.0,63.02,58312.0,52.9992,53.0244,52.9823,52.9992,58312.0
2019-08-29 10:25:00,63.03,63.04,63.0,63.04,154276.0,53.0076,53.016,52.9823,53.016,154276.0
2019-08-29 10:30:00,63.04,63.04,63.0,63.04,39674.0,53.016,53.016,52.9823,53.016,39674.0
2019-08-29 10:35:00,63.03,63.04,62.8,62.91,1438879.0,53.0076,53.016,52.8141,52.9067,1438879.0
2019-08-29 10:40:00,62.91,62.96,62.91,62.94,321838.0,52.9067,52.9487,52.9067,52.9319,321838.0
2019-08-29 10:45:00,62.93,62.94,62.87,62.92,147409.0,52.9235,52.9319,52.873,52.9151,147409.0
2019-08-29 10:50:00,62.93,62.98,62.92,62.96,140496.0,52.9235,52.9655,52.9151,52.9487,140496.0
2019-08-29 10:55:00,62.96,62.98,62.92,62.98,119324.0,52.9487,52.9655,52.9151,52.9655,119324.0
2019-08-29 11:00:00,62.97,62.97,62.92,62.93,58179.0,52.9571,52.9571,52.9151,52.9235,58179.0
2019-08-29 11:05:00,62.93,62.95,62.92,62.93,148976.0,52.9235,52.9403,52.9151,52.9235,148976.0
2019-08-29 11:10:00,62.94,62.99,62.93,62.98,196968.0,52.9319,52.9739,52.9235,52.9655,196968.0
2019-08-29 11:15:00,62.98,62.99,62.96,62.98,349668.0,52.9655,52.9739,52.9487,52.9655,349668.0
2019-08-29 11:20:00,62.98,63.03,62.97,63.03,463537.0,52.9655,53.0076,52.9571,53.0076,463537.0
2019-08-29 11:25:00,63.03,63.04,63.01,63.02,369372.0,53.0076,53.016,52.9908,52.9992,369372.0
2019-08-29 11:30:00,63.02,63.05,63.01,63.05,402139.0,52.9992,53.0244,52.9908,53.0244,402139.0
2019-08-29 11:35:00,63.04,63.07,63.03,63.04,259234.0,53.016,53.0412,53.0076,53.016,259234.0
2019-08-29 11:40:00,63.02,63.05,63.02,63.05,174133.0,52.9992,53.0244,52.9992,53.0244,174133.0
2019-08-29 11:45:00,63.05,63.09,63.04,63.09,146391.0,53.0244,53.058,53.016,53.058,146391.0
2019-08-29 11:50:00,63.08,63.09,63.05,63.05,64372.0,53.0496,53.058,53.0244,53.0244,64372.0
2019-08-29 11:55:00,63.06,63.07,63.03,63.05,326570.0,53.0328,53.0412,53.0076,53.0244,326570.0
2019-08-29 12:00:00,63.05,63.06,63.04,63.05,43777.0,53.0244,53.0328,53.016,53.0244,43777.0
2019-08-29 12:05:00,63.05,63.06,63.03,63.05,88421.0,53.0244,53.0328,53.0076,53.0244,88421.0
2019-08-29 12:10:00,63.05,63.07,63.05,63.06,112641.0,53.0244,53.0412,53.0244,53.0328,112641.0
2019-08-29 12:15:00,63.06,63.07,63.05,63.06,19970.0,53.0328,53.0412,53.0244,53.0328,19970.0
2019-08-29 12:20:00,63.06,63.08,63.06,63.07,31987.0,53.0328,53.0496,53.0328,53.0412,31987.0
2019-08-29 12:25:00,63.08,63.08,63.04,63.04,30220.0,53.0496,53.0496,53.016,53.016,30220.0
2019-08-29 12:30:00,63.04,63.07,63.04,63.06,34335.0,53.016,53.0412,53.016,53.0328,34335.0
2019-08-29 12:35:00,63.07,63.09,63.05,63.08,65430.0,53.0412,53.058,53.0244,53.0496,65430.0
2019-08-29 12:40:00,63.07,63.09,63.06,63.06,113799.0,53.0412,53.058,53.0328,53.0328,113799.0
2019-08-29 12:45:00,63.06,63.06,63.03,63.04,45474.0,53.0328,53.0328,53.0076,53.016,45474.0
2019-08-29 12:50:00,63.04,63.05,63.01,63.04,57660.0,53.016,53.0244,52.9908,53.016,57660.0
2019-08-29 12:55:00,63.04,63.05,63.03,63.04,56608.0,53.016,53.0244,53.0076,53.016,56608.0
2019-08-29 13:00:00,63.04,63.05,63.01,63.04,31218.0,53.016,53.0244,52.9908,53.016,31218.0
2019-08-29 13:05:00,63.04,63.04,63.0,63.01,40923.0,53.016,53.016,52.9823,52.9908,40923.0
2019-08-29 13:10:00,63.0,63.03,62.99,63.02,45856.0,52.9823,53.0076,52.9739,52.9992,45856.0
2019-08-29 13:15:00,63.02,63.03,63.01,63.02,20442.0,52.9992,53.0076,52.9908,52.9992,20442.0
2019-08-29 13:20:00,63.03,63.03,63.01,63.03,21167.0,53.0076,53.0076,52.9908,53.0076,21167.0
2019-08-29 13:25:00,63.02,63.03,63.02,63.02,73879.0,52.9992,53.0076,52.9992,52.9992,73879.0
2019-08-29 13:30:00,63.03,63.03,63.0,63.01,62960.0,53.0076,53.0076,52.9823,52.9908,62960.0
2019-08-29 13:35:00,63.01,63.05,63.01,63.04,24817.0,52.9908,53.0244,52.9908,53.016,24817.0
2019-08-29 13:40:00,63.04,63.06,63.03,63.05,94413.0,53.016,53.0328,53.0076,53.0244,94413.0
2019-08-29 13:45:00,63.05,63.05,63.04,63.04,15549.0,53.0244,53.0244,53.016,53.016,15549.0
2019-08-29 13:50:00,63.05,63.06,63.04,63.06,46550.0,53.0244,53.0328,53.016,53.0328,46550.0
2019-08-29 13:55:00,63.06,63.07,63.04,63.05,72755.0,53.0328,53.0412,53.016,53.0244,72755.0
2019-08-29 14:00:00,63.05,63.07,63.04,63.05,75520.0,53.0244,53.0412,53.016,53.0244,75520.0
2019-08-29 14:05:00,63.05,63.06,63.04,63.05,73872.0,53.0244,53.0328,53.016,53.0244,73872.0
2019-08-29 14:10:00,63.05,63.06,63.04,63.05,14683.0,53.0244,53.0328,53.016,53.0244,14683.0
2019-08-29 14:15:00,63.04,63.05,63.0,63.02,895968.0,53.016,53.0244,52.9823,52.9992,895968.0
2019-08-29 14:20:00,63.02,63.03,63.0,63.02,36585.0,52.9992,53.0076,52.9823,52.9992,36585.0
2019-08-29 14:25:00,63.02,63.04,63.01,63.03,41996.0,52.9992,53.016,52.9908,53.0076,41996.0
2019-08-29 14:30:00,63.04,63.05,63.02,63.03,67425.0,53.016,53.0244,52.9992,53.0076,67425.0
2019-08-29 14:35:00,63.03,63.04,63.02,63.03,40801.0,53.0076,53.016,52.9992,53.0076,40801.0
2019-08-29 14:40:00,63.04,63.04,63.02,63.03,34789.0,53.016,53.016,52.9992,53.0076,34789.0
2019-08-29 14:45:00,63.03,63.04,63.02,63.03,152041.0,53.0076,53.016,52.9992,53.0076,152041.0
2019-08-29 14:50:00,63.02,63.03,63.01,63.02,123061.0,52.9992,53.0076,52.9908,52.9992,123061.0
2019-08-29 14:55:00,63.02,63.02,63.01,63.01,45140.0,52.9992,52.9992,52.9908,52.9908,45140.0
2019-08-29 15:00:00,63.02,63.02,62.99,62.99,52781.0,52.9992,52.9992,52.9739,52.9739,52781.0
2019-08-29 15:05:00,62.99,63.01,62.97,62.98,68615.0,52.9739,52.9908,52.9571,52.9655,68615.0
2019-08-29 15:10:00,62.98,62.98,62.97,62.98,204639.0,52.9655,52.9655,52.9571,52.9655,204639.0
2019-08-29 15:15:00,62.98,62.99,62.97,62.99,257346.0,52.9655,52.9739,52.9571,52.9739,257346.0
2019-08-29 15:20:00,62.98,62.99,62.96,62.97,68345.0,52.9655,52.9739,52.9487,52.9571,68345.0
2019-08-29 15:25:00,62.97,62.97,62.94,62.95,114575.0,52.9571,52.9571,52.9319,52.9403,114575.0
2019-08-29 15:30:00,62.96,62.97,62.95,62.96,88088.0,52.9487,52.9571,52.9403,52.9487,88088.0
2019-08-29 15:35:00,62.96,62.99,62.95,62.98,126951.0,52.9487,52.9739,52.9403,52.9655,126951.0
2019-08-29 15:40:00,62.98,62.99,62.97,62.98,162198.0,52.9655,52.9739,52.9571,52.9655,162198.0
2019-08-29 15:45:00,62.97,63.01,62.97,62.99,361019.0,52.9571,52.9908,52.9571,52.9739,361019.0
2019-08-29 15:50:00,62.99,63.0,62.96,62.97,672018.0,52.9739,52.9823,52.9487,52.9571,672018.0
2019-08-29 15:55:00,62.97,62.99,62.95,62.98,2223763.0,52.9571,52.9739,52.9403,52.9655,2223763.0
2019-08-30 09:30:00,63.4,63.42,63.38,63.41,470595.0,53.3187,53.3356,53.3019,53.3271,470595.0
2019-08-30 09:35:00,63.4,63.42,63.38,63.38,203302.0,53.3187,53.3356,53.3019,53.3019,203302.0
2019-08-30 09:40:00,63.39,63.4,63.34,63.34,1146561.0,53.3103,53.3187,53.2683,53.2683,1146561.0
2019-08-30 09:45:00,63.34,63.36,63.32,63.35,388132.0,53.2683,53.2851,53.2515,53.2767,388132.0
2019-08-30 09:50:00,63.34,63.39,63.33,63.39,688912.0,53.2683,53.3103,53.2599,53.3103,688912.0
2019-08-30 09:55:00,63.39,63.39,63.32,63.34,286707.0,53.3103,53.3103,53.2515,53.2683,286707.0
2019-08-30 10:00:00,63.34,63.41,63.33,63.37,300725.0,53.2683,53.3271,53.2599,53.2935,300725.0
2019-08-30 10:05:00,63.37,63.39,63.35,63.37,250563.0,53.2935,53.3103,53.2767,53.2935,250563.0
2019-08-30 10:10:00,63.37,63.37,63.31,63.32,101644.0,53.2935,53.2935,53.243,53.2515,101644.0
2019-08-30 10:15:00,63.32,63.35,63.31,63.32,309655.0,53.2515,53.2767,53.243,53.2515,309655.0
2019-08-30 10:20:00,63.33,63.33,63.28,63.3,286613.0,53.2599,53.2599,53.2178,53.2346,286613.0
2019-08-30 10:25:00,63.3,63.32,63.29,63.32,238927.0,53.2346,53.2515,53.2262,53.2515,238927.0
2019-08-30 10:30:00,63.32,63.35,63.31,63.33,227273.0,53.2515,53.2767,53.243,53.2599,227273.0
2019-08-30 10:35:00,63.33,63.34,63.31,63.33,347934.0,53.2599,53.2683,53.243,53.2599,347934.0
2019-08-30 10:40:00,63.33,63.34,63.29,63.3,334706.0,53.2599,53.2683,53.2262,53.2346,334706.0
2019-08-30 10:45:00,63.3,63.31,63.27,63.31,106583.0,53.2346,53.243,53.2094,53.243,106583.0
2019-08-30 10:50:00,63.31,63.31,63.27,63.28,143245.0,53.243,53.243,53.2094,53.2178,143245.0
2019-08-30 10:55:00,63.28,63.29,63.22,63.23,576243.0,53.2178,53.2262,53.1674,53.1758,576243.0
2019-08-30 11:00:00,63.23,63.23,63.13,63.13,451702.0,53.1758,53.1758,53.0917,53.0917,451702.0
2019-08-30 11:05:00,63.13,63.14,63.09,63.13,371713.0,53.0917,53.1001,53.058,53.0917,371713.0
2019-08-30 11:10:00,63.12,63.13,63.01,63.03,630061.0,53.0833,53.0917,52.9908,53.0076,630061.0
2019-08-30 11:15:00,63.02,63.03,62.96,62.99,216129.0,52.9992,53.0076,52.9487,52.9739,216129.0
2019-08-30 11:20:00,62.98,62.99,62.94,62.95,371239.0,52.9655,52.9739,52.9319,52.9403,371239.0
2019-08-30 11:25:00,62.95,63.02,62.93,62.99,1106912.0,52.9403,52.9992,52.9235,52.9739,1106912.0
2019-08-30 11:30:00,62.99,63.12,62.98,63.09,763607.0,52.9739,53.0833,52.9655,53.058,763607.0
2019-08-30 11:35:00,63.08,63.1,63.04,63.06,140764.0,53.0496,53.0664,53.016,53.0328,140764.0
2019-08-30 11:40:00,63.05,63.09,63.05,63.08,76189.0,53.0244,53.058,53.0244,53.0496,76189.0
2019-08-30 11:45:00,63.09,63.12,63.08,63.12,120410.0,53.058,53.0833,53.0496,53.0833,120410.0
2019-08-30 11:50:00,63.12,63.12,63.09,63.1,66373.0,53.0833,53.0833,53.058,53.0664,66373.0
2019-08-30 11:55:00,63.1,63.11,63.07,63.08,92997.0,53.0664,53.0749,53.0412,53.0496,92997.0
2019-08-30 12:00:00,63.08,63.1,63.07,63.09,151743.0,53.0496,53.0664,53.0412,53.058,151743.0
2019-08-30 12:05:00,63.08,63.11,63.06,63.07,170451.0,53.0496,53.0749,53.0328,53.0412,170451.0
2019-08-30 12:10:00,63.06,63.11,63.06,63.09,213986.0,53.0328,53.0749,53.0328,53.058,213986.0
2019-08-30 12:15:00,63.08,63.11,63.08,63.1,158230.0,53.0496,53.0749,53.0496,53.0664,158230.0
2019-08-30 12:20:00,63.09,63.1,63.08,63.09,110991.0,53.058,53.0664,53.0496,53.058,110991.0
2019-08-30 12:25:00,63.09,63.12,63.08,63.12,45297.0,53.058,53.0833,53.0496,53.0833,45297.0
2019-08-30 12:30:00,63.12,63.12,63.09,63.12,221096.0,53.0833,53.0833,53.058,53.0833,221096.0
2019-08-30 12:35:00,63.12,63.12,63.09,63.1,115121.0,53.0833,53.0833,53.058,53.0664,115121.0
2019-08-30 12:40:00,63.1,63.11,63.09,63.1,79891.0,53.0664,53.0749,53.058,53.0664,79891.0
2019-08-30 12:45:00,63.1,63.12,63.09,63.1,93442.0,53.0664,53.0833,53.058,53.0664,93442.0
2019-08-30 12:50:00,63.1,63.12,63.08,63.12,44533.0,53.0664,53.0833,53.0496,53.0833,44533.0
2019-08-30 12:55:00,63.12,63.14,63.11,63.12,118085.0,53.0833,53.1001,53.0749,53.0833,118085.0
2019-08-30 13:00:00,63.12,63.13,63.1,63.11,57757.0,53.0833,53.0917,53.0664,53.0749,57757.0
2019-08-30 13:05:00,63.1,63.11,63.04,63.06,634512.0,53.0664,53.0749,53.016,53.0328,634512.0
2019-08-30 13:10:00,63.06,63.07,63.05,63.05,47800.0,53.0328,53.0412,53.0244,53.0244,47800.0
2019-08-30 13:15:00,63.05,63.05,63.03,63.04,96751.0,53.0244,53.0244,53.0076,53.016,96751.0
2019-08-30 13:20:00,63.04,63.06,63.03,63.04,228822.0,53.016,53.0328,53.0076,53.016,228822.0
2019-08-30 13:25:00,63.03,63.04,63.01,63.01,133616.0,53.0076,53.016,52.9908,52.9908,133616.0
2019-08-30 13:30:00,63.02,63.03,63.0,63.0,144680.0,52.9992,53.0076,52.9823,52.9823,144680.0
2019-08-30 13:35:00,63.0,63.0,62.97,62.98,266246.0,52.9823,52.9823,52.9571,52.9655,266246.0
2019-08-30 13:40:00,62.98,62.99,62.96,62.96,255541.0,52.9655,52.9739,52.9487,52.9487,255541.0
2019-08-30 13:45:00,62.97,62.99,62.96,62.99,106587.0,52.9571,52.9739,52.9487,52.9739,106587.0
2019-08-30 13:50:00,62.99,63.0,62.98,62.99,96367.0,52.9739,52.9823,52.9655,52.9739,96367.0
2019-08-30 13:55:00,62.99,62.99,62.97,62.98,63643.0,52.9739,52.9739,52.9571,52.9655,63643.0
2019-08-30 14:00:00,62.99,63.03,62.98,63.03,299933.0,52.9739,53.0076,52.9655,53.0076,299933.0
2019-08-30 14:05:00,63.03,63.05,63.02,63.05,387792.0,53.0076,53.0244,52.9992,53.0244,387792.0
2019-08-30 14:10:00,63.05,63.05,63.04,63.05,128344.0,53.0244,53.0244,53.016,53.0244,128344.0
2019-08-30 14:15:00,63.05,63.07,63.04,63.07,121498.0,53.0244,53.0412,53.016,53.0412,121498.0
2019-08-30 14:20:00,63.07,63.07,63.05,63.07,225188.0,53.0412,53.0412,53.0244,53.0412,225188.0
2019-08-30 14:25:00,63.07,63.09,63.06,63.07,449740.0,53.0412,53.058,53.0328,53.0412,449740.0
2019-08-30 14:30:00,63.07,63.09,63.06,63.08,231021.0,53.0412,53.058,53.0328,53.0496,231021.0
2019-08-30 14:35:00,63.08,63.1,63.07,63.09,512142.0,53.0496,53.0664,53.0412,53.058,512142.0
2019-08-30 14:40:00,63.08,63.09,63.06,63.09,196715.0,53.0496,53.058,53.0328,53.058,196715.0
2019-08-30 14:45:00,63.08,63.09,63.05,63.07,83039.0,53.0496,53.058,53.0244,53.0412,83039.0
2019-08-30 14:50:00,63.07,63.08,63.06,63.07,140720.0,53.0412,53.0496,53.0328,53.0412,140720.0
2019-08-30 14:55:00,63.06,63.09,63.06,63.08,100272.0,53.0328,53.058,53.0328,53.0496,100272.0
2019-08-30 15:00:00,63.08,63.1,63.06,63.08,148118.0,53.0496,53.0664,53.0328,53.0496,148118.0
2019-08-30 15:05:00,63.08,63.09,63.07,63.07,129626.0,53.0496,53.058,53.0412,53.0412,129626.0
2019-08-30 15:10:00,63.07,63.08,63.02,63.05,3195046.0,53.0412,53.0496,52.9992,53.0244,3195046.0
2019-08-30 15:15:00,63.05,63.05,63.01,63.03,548975.0,53.0244,53.0244,52.9908,53.0076,548975.0
2019-08-30 15:20:00,63.03,63.07,63.02,63.06,303055.0,53.0076,53.0412,52.9992,53.0328,303055.0
2019-08-30 15:25:00,63.07,63.12,63.07,63.12,373439.0,53.0412,53.0833,53.0412,53.0833,373439.0
2019-08-30 15:30:00,63.12,63.14,63.1,63.13,295860.0,53.0833,53.1001,53.0664,53.0917,295860.0
2019-08-30 15:35:00,63.14,63.15,63.12,63.14,161443.0,53.1001,53.1085,53.0833,53.1001,161443.0
2019-08-30 15:40:00,63.14,63.15,63.11,63.12,165305.0,53.1001,53.1085,53.0749,53.0833,165305.0
2019-08-30 15:45:00,63.13,63.16,63.12,63.16,256548.0,53.0917,53.1169,53.0833,53.1169,256548.0
2019-08-30 15:50:00,63.16,63.18,63.15,63.16,872391.0,53.1169,53.1337,53.1085,53.1169,872391.0
2019-08-30 15:55:00,63.17,63.28,63.17,63.23,6065272.0,53.1253,53.2178,53.1253,53.1758,6065272.0
2019-09-03 09:30:00,62.85,62.87,62.82,62.87,629195.0,52.8562,52.873,52.831,52.873,629195.0
2019-09-03 09:35:00,62.87,62.94,62.86,62.9,728827.0,52.873,52.9319,52.8646,52.8982,728827.0
2019-09-03 09:40:00,62.91,62.92,62.85,62.89,193900.0,52.9067,52.9151,52.8562,52.8898,193900.0
2019-09-03 09:45:00,62.89,62.92,62.85,62.85,626762.0,52.8898,52.9151,52.8562,52.8562,626762.0
2019-09-03 09:50:00,62.86,62.96,62.85,62.95,596893.0,52.8646,52.9487,52.8562,52.9403,596893.0
2019-09-03 09:55:00,62.95,62.97,62.92,62.93,380804.0,52.9403,52.9571,52.9151,52.9235,380804.0
2019-09-03 10:00:00,62.92,62.93,62.84,62.87,2256753.0,52.9151,52.9235,52.8478,52.873,2256753.0
2019-09-03 10:05:00,62.88,62.88,62.8,62.83,1411311.0,52.8814,52.8814,52.8141,52.8394,1411311.0
2019-09-03 10:10:00,62.84,62.85,62.81,62.82,426908.0,52.8478,52.8562,52.8226,52.831,426908.0
2019-09-03 10:15:00,62.81,62.85,62.78,62.83,620360.0,52.8226,52.8562,52.7973,52.8394,620360.0
2019-09-03 10:20:00,62.83,62.85,62.81,62.83,291554.0,52.8394,52.8562,52.8226,52.8394,291554.0
2019-09-03 10:25:00,62.82,62.86,62.77,62.85,385302.0,52.831,52.8646,52.7889,52.8562,385302.0
2019-09-03 10:30:00,62.85,62.86,62.83,62.84,273924.0,52.8562,52.8646,52.8394,52.8478,273924.0
2019-09-03 10:35:00,62.84,62.89,62.83,62.89,168718.0,52.8478,52.8898,52.8394,52.8898,168718.0
2019-09-03 10:40:00,62.89,62.98,62.88,62.94,529505.0,52.8898,52.9655,52.8814,52.9319,529505.0
2019-09-03 10:45:00,62.94,62.98,62.92,62.97,286193.0,52.9319,52.9655,52.9151,52.9571,286193.0
2019-09-03 10:50:00,62.97,63.03,62.95,63.02,293446.0,52.9571,53.0076,52.9403,52.9992,293446.0
2019-09-03 10:55:00,63.03,63.04,62.97,62.99,419313.0,53.0076,53.016,52.9571,52.9739,419313.0
2019-09-03 11:00:00,62.99,62.99,62.93,62.95,3681099.0,52.9739,52.9739,52.9235,52.9403,3681099.0
2019-09-03 11:05:00,62.95,62.98,62.94,62.94,275473.0,52.9403,52.9655,52.9319,52.9319,275473.0
2019-09-03 11:10:00,62.94,62.95,62.87,62.88,383093.0,52.9319,52.9403,52.873,52.8814,383093.0
2019-09-03 11:15:00,62.88,62.91,62.86,62.89,530598.0,52.8814,52.9067,52.8646,52.8898,530598.0
2019-09-03 11:20:00,62.88,62.92,62.87,62.92,340829.0,52.8814,52.9151,52.873,52.9151,340829.0
2019-09-03 11:25:00,62.92,62.94,62.86,62.92,1091019.0,52.9151,52.9319,52.8646,52.9151,1091019.0
2019-09-03 11:30:00,62.92,62.97,62.9,62.96,1196971.0,52.9151,52.9571,52.8982,52.9487,1196971.0
2019-09-03 11:35:00,62.95,63.01,62.95,63.0,450924.0,52.9403,52.9908,52.9403,52.9823,450924.0
2019-09-03 11:40:00,63.0,63.02,62.99,63.01,288163.0,52.9823,52.9992,52.9739,52.9908,288163.0
2019-09-03 11:45:00,63.0,63.05,62.98,63.03,296025.0,52.9823,53.0244,52.9655,53.0076,296025.0
2019-09-03 11:50:00,63.02,63.03,63.01,63.01,136034.0,52.9992,53.0076,52.9908,52.9908,136034.0
2019-09-03 11:55:00,63.02,63.02,62.98,62.99,416204.0,52.9992,52.9992,52.9655,52.9739,416204.0
2019-09-03 12:00:00,62.99,63.02,62.98,63.01,123654.0,52.9739,52.9992,52.9655,52.9908,123654.0
2019-09-03 12:05:00,63.01,63.01,62.95,62.95,125609.0,52.9908,52.9908,52.9403,52.9403,125609.0
2019-09-03 12:10:00,62.96,62.98,62.95,62.97,205888.0,52.9487,52.9655,52.9403,52.9571,205888.0
2019-09-03 12:15:00,62.97,63.0,62.95,63.0,195866.0,52.9571,52.9823,52.9403,52.9823,195866.0
2019-09-03 12:20:00,63.0,63.01,62.97,62.99,137780.0,52.9823,52.9908,52.9571,52.9739,137780.0
2019-09-03 12:25:00,62.99,62.99,62.97,62.98,52216.0,52.9739,52.9739,52.9571,52.9655,52216.0
2019-09-03 12:30:00,62.98,62.98,62.94,62.95,225516.0,52.9655,52.9655,52.9319,52.9403,225516.0
2019-09-03 12:35:00,62.95,62.98,62.94,62.98,344745.0,52.9403,52.9655,52.9319,52.9655,344745.0
2019-09-03 12:40:00,62.97,62.98,62.96,62.97,227537.0,52.9571,52.9655,52.9487,52.9571,227537.0
2019-09-03 12:45:00,62.97,63.01,62.96,63.0,74850.0,52.9571,52.9908,52.9487,52.9823,74850.0
2019-09-03 12:50:00,63.0,63.01,62.95,62.96,83653.0,52.9823,52.9908,52.9403,52.9487,83653.0
2019-09-03 12:55:00,62.96,62.98,62.95,62.98,53802.0,52.9487,52.9655,52.9403,52.9655,53802.0
2019-09-03 13:00:00,62.98,63.0,62.96,62.97,135951.0,52.9655,52.9823,52.9487,52.9571,135951.0
2019-09-03 13:05:00,62.97,62.99,62.95,62.98,199706.0,52.9571,52.9739,52.9403,52.9655,199706.0
2019-09-03 13:10:00,62.97,63.0,62.97,63.0,141639.0,52.9571,52.9823,52.9571,52.9823,141639.0
2019-09-03 13:15:00,63.0,63.0,62.98,62.98,72228.0,52.9823,52.9823,52.9655,52.9655,72228.0
2019-09-03 13:20:00,62.98,62.98,62.96,62.98,186994.0,52.9655,52.9655,52.9487,52.9655,186994.0
2019-09-03 13:25:00,62.98,63.0,62.97,62.99,128482.0,52.9655,52.9823,52.9571,52.9739,128482.0
2019-09-03 13:30:00,62.98,63.0,62.96,62.97,92307.0,52.9655,52.9823,52.9487,52.9571,92307.0
2019-09-03 13:35:00,62.96,62.98,62.95,62.98,257112.0,52.9487,52.9655,52.9403,52.9655,257112.0
2019-09-03 13:40:00,62.97,62.98,62.95,62.96,70550.0,52.9571,52.9655,52.9403,52.9487,70550.0
2019-09-03 13:45:00,62.96,62.97,62.95,62.97,223232.0,52.9487,52.9571,52.9403,52.9571,223232.0
2019-09-03 13:50:00,62.97,62.97,62.94,62.95,130481.0,52.9571,52.9571,52.9319,52.9403,130481.0
2019-09-03 13:55:00,62.94,62.97,62.94,62.96,214377.0,52.9319,52.9571,52.9319,52.9487,214377.0
2019-09-03 14:00:00,62.96,62.99,62.96,62.98,242014.0,52.9487,52.9739,52.9487,52.9655,242014.0
2019-09-03 14:05:00,62.98,62.99,62.96,62.97,310371.0,52.9655,52.9739,52.9487,52.9571,310371.0
2019-09-03 14:10:00,62.98,63.0,62.97,62.99,123276.0,52.9655,52.9823,52.9571,52.9739,123276.0
2019-09-03 14:15:00,62.99,63.0,62.97,62.97,114937.0,52.9739,52.9823,52.9571,52.9571,114937.0
2019-09-03 14:20:00,62.98,62.99,62.96,62.97,73569.0,52.9655,52.9739,52.9487,52.9571,73569.0
2019-09-03 14:25:00,62.97,62.98,62.96,62.98,142478.0,52.9571,52.9655,52.9487,52.9655,142478.0
2019-09-03 14:30:00,62.97,62.99,62.97,62.97,189786.0,52.9571,52.9739,52.9571,52.9571,189786.0
2019-09-03 14:35:00,62.98,62.99,62.97,62.99,81948.0,52.9655,52.9739,52.9571,52.9739,81948.0
2019-09-03 14:40:00,62.99,62.99,62.97,62.97,111997.0,52.9739,52.9739,52.9571,52.9571,111997.0
2019-09-03 14:45:00,62.97,62.98,62.96,62.97,295356.0,52.9571,52.9655,52.9487,52.9571,295356.0
2019-09-03 14:50:00,62.97,62.98,62.96,62.97,201359.0,52.9571,52.9655,52.9487,52.9571,201359.0
2019-09-03 14:55:00,62.96,62.98,62.95,62.98,180780.0,52.9487,52.9655,52.9403,52.9655,180780.0
2019-09-03 15:00:00,62.98,62.98,62.95,62.95,227759.0,52.9655,52.9655,52.9403,52.9403,227759.0
2019-09-03 15:05:00,62.95,62.97,62.95,62.97,181436.0,52.9403,52.9571,52.9403,52.9571,181436.0
2019-09-03 15:10:00,62.97,62.99,62.97,62.98,460419.0,52.9571,52.9739,52.9571,52.9655,460419.0
2019-09-03 15:15:00,62.98,63.01,62.97,63.01,696532.0,52.9655,52.9908,52.9571,52.9908,696532.0
2019-09-03 15:20:00,63.01,63.03,63.01,63.03,484393.0,52.9908,53.0076,52.9908,53.0076,484393.0
2019-09-03 15:25:00,63.02,63.03,63.02,63.03,297969.0,52.9992,53.0076,52.9992,53.0076,297969.0
2019-09-03 15:30:00,63.02,63.05,63.02,63.05,286360.0,52.9992,53.0244,52.9992,53.0244,286360.0
2019-09-03 15:35:00,63.05,63.06,63.04,63.05,221977.0,53.0244,53.0328,53.016,53.0244,221977.0
2019-09-03 15:40:00,63.06,63.07,63.04,63.05,204722.0,53.0328,53.0412,53.016,53.0244,204722.0
2019-09-03 15:45:00,63.05,63.08,63.04,63.06,357955.0,53.0244,53.0496,53.016,53.0328,357955.0
2019-09-03 15:50:00,63.07,63.1,63.06,63.09,1200594.0,53.0412,53.0664,53.0328,53.058,1200594.0
2019-09-03 15:55:00,63.08,63.09,63.06,63.08,2032544.0,53.0496,53.058,53.0328,53.0496,2032544.0
2019-09-04 09:30:00,63.74,63.78,63.74,63.76,699440.0,53.6047,53.6383,53.6047,53.6215,699440.0
2019-09-04 09:35:00,63.76,63.78,63.73,63.77,563406.0,53.6215,53.6383,53.5963,53.6299,563406.0
2019-09-04 09:40:00,63.77,63.79,63.73,63.75,374908.0,53.6299,53.6467,53.5963,53.6131,374908.0
2019-09-04 09:45:00,63.75,63.81,63.75,63.77,314368.0,53.6131,53.6635,53.6131,53.6299,314368.0
2019-09-04 09:50:00,63.77,63.78,63.73,63.77,425895.0,53.6299,53.6383,53.5963,53.6299,425895.0
2019-09-04 09:55:00,63.77,63.78,63.74,63.76,393122.0,53.6299,53.6383,53.6047,53.6215,393122.0
2019-09-04 10:00:00,63.75,63.78,63.73,63.75,264705.0,53.6131,53.6383,53.5963,53.6131,264705.0
2019-09-04 10:05:00,63.75,63.76,63.7,63.71,573155.0,53.6131,53.6215,53.571,53.5794,573155.0
2019-09-04 10:10:00,63.71,63.72,63.66,63.68,622097.0,53.5794,53.5879,53.5374,53.5542,622097.0
2019-09-04 10:15:00,63.67,63.73,63.67,63.73,543960.0,53.5458,53.5963,53.5458,53.5963,543960.0
2019-09-04 10:20:00,63.73,63.77,63.72,63.76,169897.0,53.5963,53.6299,53.5879,53.6215,169897.0
2019-09-04 10:25:00,63.75,63.77,63.74,63.77,391030.0,53.6131,53.6299,53.6047,53.6299,391030.0
2019-09-04 10:30:00,63.76,63.78,63.75,63.77,250568.0,53.6215,53.6383,53.6131,53.6299,250568.0
2019-09-04 10:35:00,63.77,63.78,63.75,63.76,129656.0,53.6299,53.6383,53.6131,53.6215,129656.0
2019-09-04 10:40:00,63.76,63.77,63.74,63.76,174661.0,53.6215,53.6299,53.6047,53.6215,174661.0
2019-09-04 10:45:00,63.76,63.79,63.74,63.79,169422.0,53.6215,53.6467,53.6047,53.6467,169422.0
2019-09-04 10:50:00,63.78,63.82,63.78,63.79,265549.0,53.6383,53.672,53.6383,53.6467,265549.0
2019-09-04 10:55:00,63.79,63.8,63.75,63.79,398133.0,53.6467,53.6551,53.6131,53.6467,398133.0
2019-09-04 11:00:00,63.79,63.83,63.78,63.81,433254.0,53.6467,53.6804,53.6383,53.6635,433254.0
2019-09-04 11:05:00,63.81,63.82,63.79,63.8,185157.0,53.6635,53.672,53.6467,53.6551,185157.0
2019-09-04 11:10:00,63.8,63.82,63.77,63.77,140520.0,53.6551,53.672,53.6299,53.6299,140520.0
2019-09-04 11:15:00,63.78,63.82,63.77,63.81,104104.0,53.6383,53.672,53.6299,53.6635,104104.0
2019-09-04 11:20:00,63.82,63.83,63.79,63.8,240332.0,53.672,53.6804,53.6467,53.6551,240332.0
2019-09-04 11:25:00,63.8,63.85,63.78,63.85,354942.0,53.6551,53.6972,53.6383,53.6972,354942.0
2019-09-04 11:30:00,63.85,63.86,63.81,63.85,369901.0,53.6972,53.7056,53.6635,53.6972,369901.0
2019-09-04 11:35:00,63.85,63.87,63.84,63.85,246934.0,53.6972,53.714,53.6888,53.6972,246934.0
2019-09-04 11:40:00,63.85,63.86,63.84,63.84,190906.0,53.6972,53.7056,53.6888,53.6888,190906.0
2019-09-04 11:45:00,63.84,63.86,63.84,63.86,192998.0,53.6888,53.7056,53.6888,53.7056,192998.0
2019-09-04 11:50:00,63.86,63.86,63.84,63.84,54511.0,53.7056,53.7056,53.6888,53.6888,54511.0
2019-09-04 11:55:00,63.85,63.85,63.82,63.83,49663.0,53.6972,53.6972,53.672,53.6804,49663.0
2019-09-04 12:00:00,63.83,63.85,63.83,63.85,115871.0,53.6804,53.6972,53.6804,53.6972,115871.0
2019-09-04 12:05:00,63.85,63.86,63.84,63.85,190859.0,53.6972,53.7056,53.6888,53.6972,190859.0
2019-09-04 12:10:00,63.86,63.86,63.85,63.85,153353.0,53.7056,53.7056,53.6972,53.6972,153353.0
2019-09-04 12:15:00,63.85,63.86,63.81,63.82,164965.0,53.6972,53.7056,53.6635,53.672,164965.0
2019-09-04 12:20:00,63.82,63.83,63.81,63.83,65915.0,53.672,53.6804,53.6635,53.6804,65915.0
2019-09-04 12:25:00,63.83,63.83,63.82,63.83,48004.0,53.6804,53.6804,53.672,53.6804,48004.0
2019-09-04 12:30:00,63.83,63.85,63.82,63.83,176027.0,53.6804,53.6972,53.672,53.6804,176027.0
2019-09-04 12:35:00,63.83,63.85,63.82,63.85,163815.0,53.6804,53.6972,53.672,53.6972,163815.0
2019-09-04 12:40:00,63.84,63.86,63.84,63.86,141169.0,53.6888,53.7056,53.6888,53.7056,141169.0
2019-09-04 12:45:00,63.86,63.89,63.85,63.88,190105.0,53.7056,53.7308,53.6972,53.7224,190105.0
2019-09-04 12:50:00,63.88,63.89,63.85,63.88,107251.0,53.7224,53.7308,53.6972,53.7224,107251.0
2019-09-04 12:55:00,63.88,63.88,63.86,63.86,35390.0,53.7224,53.7224,53.7056,53.7056,35390.0
2019-09-04 13:00:00,63.86,63.87,63.86,63.86,24871.0,53.7056,53.714,53.7056,53.7056,24871.0
2019-09-04 13:05:00,63.86,63.87,63.84,63.86,60750.0,53.7056,53.714,53.6888,53.7056,60750.0
2019-09-04 13:10:00,63.86,63.86,63.84,63.85,30801.0,53.7056,53.7056,53.6888,53.6972,30801.0
2019-09-04 13:15:00,63.84,63.85,63.83,63.85,93322.0,53.6888,53.6972,53.6804,53.6972,93322.0
2019-09-04 13:20:00,63.85,63.86,63.84,63.86,166576.0,53.6972,53.7056,53.6888,53.7056,166576.0
2019-09-04 13:25:00,63.86,63.87,63.85,63.87,245671.0,53.7056,53.714,53.6972,53.714,245671.0
2019-09-04 13:30:00,63.87,63.87,63.86,63.86,36644.0,53.714,53.714,53.7056,53.7056,36644.0
2019-09-04 13:35:00,63.86,63.87,63.85,63.85,249028.0,53.7056,53.714,53.6972,53.6972,249028.0
2019-09-04 13:40:00,63.85,63.86,63.83,63.83,408970.0,53.6972,53.7056,53.6804,53.6804,408970.0
2019-09-04 13:45:00,63.84,63.84,63.82,63.83,117533.0,53.6888,53.6888,53.672,53.6804,117533.0
2019-09-04 13:50:00,63.84,63.84,63.82,63.83,71009.0,53.6888,53.6888,53.672,53.6804,71009.0
2019-09-04 13:55:00,63.83,63.84,63.83,63.84,73390.0,53.6804,53.6888,53.6804,53.6888,73390.0
2019-09-04 14:00:00,63.83,63.86,63.83,63.86,188099.0,53.6804,53.7056,53.6804,53.7056,188099.0
2019-09-04 14:05:00,63.86,63.86,63.84,63.85,135771.0,53.7056,53.7056,53.6888,53.6972,135771.0
2019-09-04 14:10:00,63.85,63.85,63.82,63.83,262545.0,53.6972,53.6972,53.672,53.6804,262545.0
2019-09-04 14:15:00,63.83,63.84,63.81,63.82,230864.0,53.6804,53.6888,53.6635,53.672,230864.0
2019-09-04 14:20:00,63.82,63.84,63.81,63.83,216950.0,53.672,53.6888,53.6635,53.6804,216950.0
2019-09-04 14:25:00,63.83,63.85,63.82,63.85,190294.0,53.6804,53.6972,53.672,53.6972,190294.0
2019-09-04 14:30:00,63.85,63.88,63.84,63.87,159400.0,53.6972,53.7224,53.6888,53.714,159400.0
2019-09-04 14:35:00,63.88,63.88,63.86,63.87,183300.0,53.7224,53.7224,53.7056,53.714,183300.0
2019-09-04 14:40:00,63.87,63.89,63.86,63.88,173905.0,53.714,53.7308,53.7056,53.7224,173905.0
2019-09-04 14:45:00,63.88,63.9,63.88,63.9,250860.0,53.7224,53.7392,53.7224,53.7392,250860.0
2019-09-04 14:50:00,63.9,63.91,63.88,63.91,207990.0,53.7392,53.7476,53.7224,53.7476,207990.0
2019-09-04 14:55:00,63.9,63.91,63.88,63.89,50163.0,53.7392,53.7476,53.7224,53.7308,50163.0
2019-09-04 15:00:00,63.89,63.91,63.88,63.91,237257.0,53.7308,53.7476,53.7224,53.7476,237257.0
2019-09-04 15:05:00,63.91,63.91,63.9,63.91,133055.0,53.7476,53.7476,53.7392,53.7476,133055.0
2019-09-04 15:10:00,63.9,63.92,63.9,63.92,273476.0,53.7392,53.7561,53.7392,53.7561,273476.0
2019-09-04 15:15:00,63.92,63.93,63.9,63.91,180578.0,53.7561,53.7645,53.7392,53.7476,180578.0
2019-09-04 15:20:00,63.91,63.91,63.89,63.91,535955.0,53.7476,53.7476,53.7308,53.7476,535955.0
2019-09-04 15:25:00,63.91,63.92,63.89,63.91,355824.0,53.7476,53.7561,53.7308,53.7476,355824.0
2019-09-04 15:30:00,63.92,63.95,63.91,63.94,399613.0,53.7561,53.7813,53.7476,53.7729,399613.0
2019-09-04 15:35:00,63.93,63.94,63.92,63.92,185670.0,53.7645,53.7729,53.7561,53.7561,185670.0
2019-09-04 15:40:00,63.92,63.93,63.9,63.9,724654.0,53.7561,53.7645,53.7392,53.7392,724654.0
2019-09-04 15:45:00,63.91,63.92,63.89,63.91,806583.0,53.7476,53.7561,53.7308,53.7476,806583.0
2019-09-04 15:50:00,63.91,63.93,63.91,63.93,1102861.0,53.7476,53.7645,53.7476,53.7645,1102861.0
2019-09-04 15:55:00,63.93,63.98,63.92,63.98,3252156.0,53.7645,53.8065,53.7561,53.8065,3252156.0
2019-09-05 09:30:00,64.43,64.48,64.42,64.46,531754.0,54.185,54.227,54.1765,54.2102,531754.0
2019-09-05 09:35:00,64.45,64.48,64.45,64.48,1556774.0,54.2018,54.227,54.2018,54.227,1556774.0
2019-09-05 09:40:00,64.48,64.49,64.46,64.48,779061.0,54.227,54.2354,54.2102,54.227,779061.0
2019-09-05 09:45:00,64.48,64.53,64.43,64.48,939343.0,54.227,54.2691,54.185,54.227,939343.0
2019-09-05 09:50:00,64.48,64.52,64.47,64.5,432001.0,54.227,54.2606,54.2186,54.2438,432001.0
2019-09-05 09:55:00,64.51,64.53,64.48,64.48,255908.0,54.2522,54.2691,54.227,54.227,255908.0
2019-09-05 10:00:00,64.49,64.57,64.48,64.53,818335.0,54.2354,54.3027,54.227,54.2691,818335.0
2019-09-05 10:05:00,64.53,64.53,64.5,64.52,292229.0,54.2691,54.2691,54.2438,54.2606,292229.0
2019-09-05 10:10:00,64.51,64.52,64.49,64.51,200467.0,54.2522,54.2606,54.2354,54.2522,200467.0
2019-09-05 10:15:00,64.52,64.56,64.51,64.55,567109.0,54.2606,54.2943,54.2522,54.2859,567109.0
2019-09-05 10:20:00,64.55,64.56,64.47,64.48,212847.0,54.2859,54.2943,54.2186,54.227,212847.0
2019-09-05 10:25:00,64.47,64.47,64.41,64.46,754875.0,54.2186,54.2186,54.1681,54.2102,754875.0
2019-09-05 10:30:00,64.47,64.49,64.44,64.47,247170.0,54.2186,54.2354,54.1934,54.2186,247170.0
2019-09-05 10:35:00,64.47,64.52,64.43,64.45,347017.0,54.2186,54.2606,54.185,54.2018,347017.0
2019-09-05 10:40:00,64.44,64.48,64.44,64.47,411728.0,54.1934,54.227,54.1934,54.2186,411728.0
2019-09-05 10:45:00,64.47,64.48,64.37,64.38,150634.0,54.2186,54.227,54.1345,54.1429,150634.0
2019-09-05 10:50:00,64.39,64.41,64.38,64.41,80808.0,54.1513,54.1681,54.1429,54.1681,80808.0
2019-09-05 10:55:00,64.41,64.41,64.35,64.38,87466.0,54.1681,54.1681,54.1177,54.1429,87466.0
2019-09-05 11:00:00,64.39,64.43,64.37,64.42,153235.0,54.1513,54.185,54.1345,54.1765,153235.0
2019-09-05 11:05:00,64.43,64.45,64.43,64.44,132568.0,54.185,54.2018,54.185,54.1934,132568.0
2019-09-05 11:10:00,64.45,64.45,64.42,64.44,25357.0,54.2018,54.2018,54.1765,54.1934,25357.0
2019-09-05 11:15:00,64.44,64.45,64.4,64.43,178471.0,54.1934,54.2018,54.1597,54.185,178471.0
2019-09-05 11:20:00,64.42,64.43,64.4,64.42,464167.0,54.1765,54.185,54.1597,54.1765,464167.0
2019-09-05 11:25:00,64.42,64.47,64.41,64.46,259784.0,54.1765,54.2186,54.1681,54.2102,259784.0
2019-09-05 11:30:00,64.46,64.47,64.4,64.46,435728.0,54.2102,54.2186,54.1597,54.2102,435728.0
2019-09-05 11:35:00,64.46,64.48,64.43,64.45,249651.0,54.2102,54.227,54.185,54.2018,249651.0
2019-09-05 11:40:00,64.45,64.48,64.44,64.46,148099.0,54.2018,54.227,54.1934,54.2102,148099.0
2019-09-05 11:45:00,64.45,64.46,64.42,64.44,115833.0,54.2018,54.2102,54.1765,54.1934,115833.0
2019-09-05 11:50:00,64.43,64.44,64.4,64.41,70612.0,54.185,54.1934,54.1597,54.1681,70612.0
2019-09-05 11:55:00,64.41,64.41,64.37,64.38,164625.0,54.1681,54.1681,54.1345,54.1429,164625.0
2019-09-05 12:00:00,64.38,64.4,64.38,64.39,103198.0,54.1429,54.1597,54.1429,54.1513,103198.0
2019-09-05 12:05:00,64.38,64.4,64.36,64.38,68566.0,54.1429,54.1597,54.1261,54.1429,68566.0
2019-09-05 12:10:00,64.38,64.4,64.37,64.39,115159.0,54.1429,54.1597,54.1345,54.1513,115159.0
2019-09-05 12:15:00,64.39,64.4,64.37,64.38,153895.0,54.1513,54.1597,54.1345,54.1429,153895.0
2019-09-05 12:20:00,64.38,64.38,64.33,64.34,68025.0,54.1429,54.1429,54.1009,54.1093,68025.0
2019-09-05 12:25:00,64.34,64.35,64.33,64.34,93840.0,54.1093,54.1177,54.1009,54.1093,93840.0
2019-09-05 12:30:00,64.35,64.36,64.33,64.35,53628.0,54.1177,54.1261,54.1009,54.1177,53628.0
2019-09-05 12:35:00,64.36,64.37,64.34,64.36,86631.0,54.1261,54.1345,54.1093,54.1261,86631.0
2019-09-05 12:40:00,64.36,64.37,64.36,64.36,28879.0,54.1261,54.1345,54.1261,54.1261,28879.0
2019-09-05 12:45:00,64.37,64.38,64.35,64.36,117631.0,54.1345,54.1429,54.1177,54.1261,117631.0
2019-09-05 12:50:00,64.36,64.38,64.35,64.37,28724.0,54.1261,54.1429,54.1177,54.1345,28724.0
2019-09-05 12:55:00,64.37,64.38,64.36,64.38,15950.0,54.1345,54.1429,54.1261,54.1429,15950.0
2019-09-05 13:00:00,64.38,64.4,64.35,64.36,106198.0,54.1429,54.1597,54.1177,54.1261,106198.0
2019-09-05 13:05:00,64.37,64.37,64.32,64.33,17568.0,54.1345,54.1345,54.0924,54.1009,17568.0
2019-09-05 13:10:00,64.34,64.35,64.33,64.35,44532.0,54.1093,54.1177,54.1009,54.1177,44532.0
2019-09-05 13:15:00,64.35,64.35,64.33,64.33,29045.0,54.1177,54.1177,54.1009,54.1009,29045.0
2019-09-05 13:20:00,64.34,64.34,64.32,64.33,15826.0,54.1093,54.1093,54.0924,54.1009,15826.0
2019-09-05 13:25:00,64.33,64.36,64.32,64.34,36337.0,54.1009,54.1261,54.0924,54.1093,36337.0
2019-09-05 13:30:00,64.34,64.35,64.33,64.33,35004.0,54.1093,54.1177,54.1009,54.1009,35004.0
2019-09-05 13:35:00,64.33,64.34,64.32,64.34,29692.0,54.1009,54.1093,54.0924,54.1093,29692.0
2019-09-05 13:40:00,64.33,64.34,64.32,64.33,133251.0,54.1009,54.1093,54.0924,54.1009,133251.0
2019-09-05 13:45:00,64.33,64.34,64.33,64.34,33061.0,54.1009,54.1093,54.1009,54.1093,33061.0
2019-09-05 13:50:00,64.33,64.34,64.33,64.34,36537.0,54.1009,54.1093,54.1009,54.1093,36537.0
2019-09-05 13:55:00,64.34,64.35,64.33,64.34,89055.0,54.1093,54.1177,54.1009,54.1093,89055.0
2019-09-05 14:00:00,64.34,64.35,64.32,64.33,70673.0,54.1093,54.1177,54.0924,54.1009,70673.0
2019-09-05 14:05:00,64.34,64.34,64.32,64.33,26512.0,54.1093,54.1093,54.0924,54.1009,26512.0
2019-09-05 14:10:00,64.34,64.35,64.33,64.34,207718.0,54.1093,54.1177,54.1009,54.1093,207718.0
2019-09-05 14:15:00,64.35,64.35,64.34,64.35,22617.0,54.1177,54.1177,54.1093,54.1177,22617.0
2019-09-05 14:20:00,64.34,64.34,64.31,64.32,125937.0,54.1093,54.1093,54.084,54.0924,125937.0
2019-09-05 14:25:00,64.33,64.34,64.32,64.33,34958.0,54.1009,54.1093,54.0924,54.1009,34958.0
2019-09-05 14:30:00,64.34,64.34,64.32,64.32,104882.0,54.1093,54.1093,54.0924,54.0924,104882.0
2019-09-05 14:35:00,64.32,64.33,64.31,64.32,72838.0,54.0924,54.1009,54.084,54.0924,72838.0
2019-09-05 14:40:00,64.31,64.33,64.31,64.32,65706.0,54.084,54.1009,54.084,54.0924,65706.0
2019-09-05 14:45:00,64.33,64.34,64.32,64.33,76173.0,54.1009,54.1093,54.0924,54.1009,76173.0
2019-09-05 14:50:00,64.33,64.34,64.31,64.33,37163.0,54.1009,54.1093,54.084,54.1009,37163.0
2019-09-05 14:55:00,64.33,64.35,64.32,64.34,112781.0,54.1009,54.1177,54.0924,54.1093,112781.0
2019-09-05 15:00:00,64.35,64.39,64.34,64.35,637959.0,54.1177,54.1513,54.1093,54.1177,637959.0
2019-09-05 15:05:00,64.36,64.36,64.34,64.34,154399.0,54.1261,54.1261,54.1093,54.1093,154399.0
2019-09-05 15:10:00,64.35,64.36,64.34,64.34,109958.0,54.1177,54.1261,54.1093,54.1093,109958.0
2019-09-05 15:15:00,64.35,64.35,64.34,64.34,26772.0,54.1177,54.1177,54.1093,54.1093,26772.0
2019-09-05 15:20:00,64.34,64.36,64.34,64.36,40835.0,54.1093,54.1261,54.1093,54.1261,40835.0
2019-09-05 15:25:00,64.35,64.37,64.34,64.36,66781.0,54.1177,54.1345,54.1093,54.1261,66781.0
2019-09-05 15:30:00,64.36,64.38,64.35,64.38,54874.0,54.1261,54.1429,54.1177,54.1429,54874.0
2019-09-05 15:35:00,64.38,64.38,64.37,64.37,83354.0,54.1429,54.1429,54.1345,54.1345,83354.0
2019-09-05 15:40:00,64.37,64.38,64.36,64.37,130045.0,54.1345,54.1429,54.1261,54.1345,130045.0
2019-09-05 15:45:00,64.36,64.37,64.34,64.34,716657.0,54.1261,54.1345,54.1093,54.1093,716657.0
2019-09-05 15:50:00,64.34,64.37,64.32,64.36,734063.0,54.1093,54.1345,54.0924,54.1261,734063.0
2019-09-05 15:55:00,64.36,64.37,64.32,64.35,1744174.0,54.1261,54.1345,54.0924,54.1177,1744174.0
2019-09-06 09:30:00,64.51,64.54,64.49,64.49,341006.0,54.2522,54.2775,54.2354,54.2354,341006.0
2019-09-06 09:35:00,64.48,64.5,64.45,64.49,340268.0,54.227,54.2438,54.2018,54.2354,340268.0
2019-09-06 09:40:00,64.5,64.51,64.48,64.48,245075.0,54.2438,54.2522,54.227,54.227,245075.0
2019-09-06 09:45:00,64.48,64.59,64.48,64.59,507218.0,54.227,54.3195,54.227,54.3195,507218.0
2019-09-06 09:50:00,64.58,64.6,64.56,64.57,374624.0,54.3111,54.3279,54.2943,54.3027,374624.0
2019-09-06 09:55:00,64.57,64.57,64.54,64.57,190603.0,54.3027,54.3027,54.2775,54.3027,190603.0
2019-09-06 10:00:00,64.56,64.59,64.55,64.56,137278.0,54.2943,54.3195,54.2859,54.2943,137278.0
2019-09-06 10:05:00,64.56,64.6,64.55,64.55,177458.0,54.2943,54.3279,54.2859,54.2859,177458.0
2019-09-06 10:10:00,64.54,64.56,64.53,64.55,162374.0,54.2775,54.2943,54.2691,54.2859,162374.0
2019-09-06 10:15:00,64.56,64.58,64.54,64.54,223076.0,54.2943,54.3111,54.2775,54.2775,223076.0
2019-09-06 10:20:00,64.54,64.57,64.54,64.56,192696.0,54.2775,54.3027,54.2775,54.2943,192696.0
2019-09-06 10:25:00,64.57,64.57,64.54,64.56,263144.0,54.3027,54.3027,54.2775,54.2943,263144.0
2019-09-06 10:30:00,64.57,64.58,64.54,64.56,189640.0,54.3027,54.3111,54.2775,54.2943,189640.0
2019-09-06 10:35:00,64.56,64.59,64.55,64.59,164970.0,54.2943,54.3195,54.2859,54.3195,164970.0
2019-09-06 10:40:00,64.59,64.6,64.56,64.58,168792.0,54.3195,54.3279,54.2943,54.3111,168792.0
2019-09-06 10:45:00,64.57,64.59,64.57,64.58,151005.0,54.3027,54.3195,54.3027,54.3111,151005.0
2019-09-06 10:50:00,64.58,64.59,64.57,64.59,159724.0,54.3111,54.3195,54.3027,54.3195,159724.0
2019-09-06 10:55:00,64.59,64.61,64.57,64.61,150893.0,54.3195,54.3363,54.3027,54.3363,150893.0
2019-09-06 11:00:00,64.61,64.61,64.58,64.6,142828.0,54.3363,54.3363,54.3111,54.3279,142828.0
2019-09-06 11:05:00,64.59,64.61,64.58,64.59,142226.0,54.3195,54.3363,54.3111,54.3195,142226.0
2019-09-06 11:10:00,64.59,64.62,64.58,64.62,455314.0,54.3195,54.3447,54.3111,54.3447,455314.0
2019-09-06 11:15:00,64.62,64.62,64.6,64.62,346478.0,54.3447,54.3447,54.3279,54.3447,346478.0
2019-09-06 11:20:00,64.62,64.65,64.61,64.64,378835.0,54.3447,54.37,54.3363,54.3616,378835.0
2019-09-06 11:25:00,64.64,64.66,64.63,64.64,574446.0,54.3616,54.3784,54.3532,54.3616,574446.0
2019-09-06 11:30:00,64.64,64.65,64.61,64.63,420185.0,54.3616,54.37,54.3363,54.3532,420185.0
2019-09-06 11:35:00,64.64,64.65,64.62,64.64,372641.0,54.3616,54.37,54.3447,54.3616,372641.0
2019-09-06 11:40:00,64.64,64.65,64.64,64.64,63827.0,54.3616,54.37,54.3616,54.3616,63827.0
2019-09-06 11:45:00,64.64,64.65,64.64,64.64,156109.0,54.3616,54.37,54.3616,54.3616,156109.0
2019-09-06 11:50:00,64.64,64.65,64.63,64.63,146396.0,54.3616,54.37,54.3532,54.3532,146396.0
2019-09-06 11:55:00,64.64,64.65,64.62,64.64,141454.0,54.3616,54.37,54.3447,54.3616,141454.0
2019-09-06 12:00:00,64.64,64.65,64.62,64.64,142214.0,54.3616,54.37,54.3447,54.3616,142214.0
2019-09-06 12:05:00,64.64,64.66,64.64,64.66,102448.0,54.3616,54.3784,54.3616,54.3784,102448.0
2019-09-06 12:10:00,64.66,64.66,64.64,64.64,115557.0,54.3784,54.3784,54.3616,54.3616,115557.0
2019-09-06 12:15:00,64.65,64.66,64.64,64.66,47090.0,54.37,54.3784,54.3616,54.3784,47090.0
2019-09-06 12:20:00,64.66,64.67,64.65,64.66,92695.0,54.3784,54.3868,54.37,54.3784,92695.0
2019-09-06 12:25:00,64.66,64.67,64.65,64.66,144468.0,54.3784,54.3868,54.37,54.3784,144468.0
2019-09-06 12:30:00,64.66,64.67,64.63,64.64,145478.0,54.3784,54.3868,54.3532,54.3616,145478.0
2019-09-06 12:35:00,64.64,64.65,64.62,64.64,72200.0,54.3616,54.37,54.3447,54.3616,72200.0
2019-09-06 12:40:00,64.64,64.64,64.58,64.61,76865.0,54.3616,54.3616,54.3111,54.3363,76865.0
2019-09-06 12:45:00,64.6,64.6,64.54,64.56,388510.0,54.3279,54.3279,54.2775,54.2943,388510.0
2019-09-06 12:50:00,64.55,64.58,64.53,64.58,403380.0,54.2859,54.3111,54.2691,54.3111,403380.0
2019-09-06 12:55:00,64.58,64.62,64.58,64.61,137041.0,54.3111,54.3447,54.3111,54.3363,137041.0
2019-09-06 13:00:00,64.62,64.64,64.61,64.64,231005.0,54.3447,54.3616,54.3363,54.3616,231005.0
2019-09-06 13:05:00,64.63,64.63,64.59,64.59,199590.0,54.3532,54.3532,54.3195,54.3195,199590.0
2019-09-06 13:10:00,64.59,64.61,64.59,64.6,59006.0,54.3195,54.3363,54.3195,54.3279,59006.0
2019-09-06 13:15:00,64.59,64.61,64.58,64.59,204490.0,54.3195,54.3363,54.3111,54.3195,204490.0
2019-09-06 13:20:00,64.6,64.62,64.59,64.62,115305.0,54.3279,54.3447,54.3195,54.3447,115305.0
2019-09-06 13:25:00,64.61,64.63,64.6,64.62,261537.0,54.3363,54.3532,54.3279,54.3447,261537.0
2019-09-06 13:30:00,64.62,64.65,64.62,64.64,159394.0,54.3447,54.37,54.3447,54.3616,159394.0
2019-09-06 13:35:00,64.64,64.65,64.64,64.64,67491.0,54.3616,54.37,54.3616,54.3616,67491.0
2019-09-06 13:40:00,64.65,64.66,64.64,64.65,200913.0,54.37,54.3784,54.3616,54.37,200913.0
2019-09-06 13:45:00,64.66,64.67,64.64,64.67,216837.0,54.3784,54.3868,54.3616,54.3868,216837.0
2019-09-06 13:50:00,64.67,64.67,64.66,64.67,32730.0,54.3868,54.3868,54.3784,54.3868,32730.0
2019-09-06 13:55:00,64.67,64.69,64.66,64.68,628444.0,54.3868,54.4036,54.3784,54.3952,628444.0
2019-09-06 14:00:00,64.68,64.68,64.65,64.66,33493.0,54.3952,54.3952,54.37,54.3784,33493.0
2019-09-06 14:05:00,64.65,64.66,64.64,64.66,80920.0,54.37,54.3784,54.3616,54.3784,80920.0
2019-09-06 14:10:00,64.66,64.66,64.65,64.66,26422.0,54.3784,54.3784,54.37,54.3784,26422.0
2019-09-06 14:15:00,64.66,64.66,64.64,64.65,111152.0,54.3784,54.3784,54.3616,54.37,111152.0
2019-09-06 14:20:00,64.65,64.65,64.63,64.64,67102.0,54.37,54.37,54.3532,54.3616,67102.0
2019-09-06 14:25:00,64.64,64.65,64.63,64.64,103423.0,54.3616,54.37,54.3532,54.3616,103423.0
2019-09-06 14:30:00,64.64,64.65,64.64,64.64,35064.0,54.3616,54.37,54.3616,54.3616,35064.0
2019-09-06 14:35:00,64.64,64.65,64.63,64.64,81648.0,54.3616,54.37,54.3532,54.3616,81648.0
2019-09-06 14:40:00,64.64,64.64,64.62,64.63,54275.0,54.3616,54.3616,54.3447,54.3532,54275.0
2019-09-06 14:45:00,64.62,64.63,64.61,64.63,238103.0,54.3447,54.3532,54.3363,54.3532,238103.0
2019-09-06 14:50:00,64.62,64.63,64.61,64.61,48765.0,54.3447,54.3532,54.3363,54.3363,48765.0
2019-09-06 14:55:00,64.61,64.62,64.6,64.61,117019.0,54.3363,54.3447,54.3279,54.3363,117019.0
2019-09-06 15:00:00,64.62,64.62,64.6,64.6,123700.0,54.3447,54.3447,54.3279,54.3279,123700.0
2019-09-06 15:05:00,64.61,64.62,64.6,64.61,125460.0,54.3363,54.3447,54.3279,54.3363,125460.0
2019-09-06 15:10:00,64.61,64.61,64.59,64.6,157224.0,54.3363,54.3363,54.3195,54.3279,157224.0
2019-09-06 15:15:00,64.6,64.6,64.59,64.59,110677.0,54.3279,54.3279,54.3195,54.3195,110677.0
2019-09-06 15:20:00,64.59,64.61,64.59,64.6,116719.0,54.3195,54.3363,54.3195,54.3279,116719.0
2019-09-06 15:25:00,64.61,64.62,64.6,64.61,111539.0,54.3363,54.3447,54.3279,54.3363,111539.0
2019-09-06 15:30:00,64.61,64.63,64.6,64.62,171315.0,54.3363,54.3532,54.3279,54.3447,171315.0
2019-09-06 15:35:00,64.61,64.62,64.58,64.58,334093.0,54.3363,54.3447,54.3111,54.3111,334093.0
2019-09-06 15:40:00,64.59,64.59,64.57,64.58,130994.0,54.3195,54.3195,54.3027,54.3111,130994.0
2019-09-06 15:45:00,64.57,64.58,64.56,64.56,158932.0,54.3027,54.3111,54.2943,54.2943,158932.0
2019-09-06 15:50:00,64.56,64.57,64.55,64.55,831880.0,54.2943,54.3027,54.2859,54.2859,831880.0
2019-09-06 15:55:00,64.55,64.56,64.52,64.55,2654471.0,54.2859,54.2943,54.2606,54.2859,2654471.0
2019-09-09 09:30:00,64.73,64.74,64.67,64.69,423043.0,54.4373,54.4457,54.3868,54.4036,423043.0
2019-09-09 09:35:00,64.69,64.69,64.67,64.68,293730.0,54.4036,54.4036,54.3868,54.3952,293730.0
2019-09-09 09:40:00,64.68,64.69,64.67,64.68,370093.0,54.3952,54.4036,54.3868,54.3952,370093.0
2019-09-09 09:45:00,64.68,64.69,64.66,64.66,300845.0,54.3952,54.4036,54.3784,54.3784,300845.0
2019-09-09 09:50:00,64.67,64.69,64.66,64.67,77959.0,54.3868,54.4036,54.3784,54.3868,77959.0
2019-09-09 09:55:00,64.67,64.67,64.63,64.63,149187.0,54.3868,54.3868,54.3532,54.3532,149187.0
2019-09-09 10:00:00,64.64,64.66,64.61,64.63,347480.0,54.3616,54.3784,54.3363,54.3532,347480.0
2019-09-09 10:05:00,64.63,64.67,64.63,64.64,141428.0,54.3532,54.3868,54.3532,54.3616,141428.0
2019-09-09 10:10:00,64.64,64.67,64.62,64.65,53980.0,54.3616,54.3868,54.3447,54.37,53980.0
2019-09-09 10:15:00,64.65,64.68,64.65,64.67,89543.0,54.37,54.3952,54.37,54.3868,89543.0
2019-09-09 10:20:00,64.68,64.68,64.64,64.67,251974.0,54.3952,54.3952,54.3616,54.3868,251974.0
2019-09-09 10:25:00,64.66,64.67,64.65,64.66,319630.0,54.3784,54.3868,54.37,54.3784,319630.0
2019-09-09 10:30:00,64.66,64.68,64.65,64.67,85298.0,54.3784,54.3952,54.37,54.3868,85298.0
2019-09-09 10:35:00,64.67,64.67,64.64,64.64,156571.0,54.3868,54.3868,54.3616,54.3616,156571.0
2019-09-09 10:40:00,64.64,64.65,64.62,64.63,175570.0,54.3616,54.37,54.3447,54.3532,175570.0
2019-09-09 10:45:00,64.63,64.63,64.61,64.61,108409.0,54.3532,54.3532,54.3363,54.3363,108409.0
2019-09-09 10:50:00,64.61,64.64,64.61,64.63,225328.0,54.3363,54.3616,54.3363,54.3532,225328.0
2019-09-09 10:55:00,64.63,64.68,64.63,64.67,126237.0,54.3532,54.3952,54.3532,54.3868,126237.0
2019-09-09 11:00:00,64.67,64.68,64.67,64.67,99205.0,54.3868,54.3952,54.3868,54.3868,99205.0
2019-09-09 11:05:00,64.68,64.69,64.67,64.68,112705.0,54.3952,54.4036,54.3868,54.3952,112705.0
2019-09-09 11:10:00,64.68,64.71,64.66,64.69,53103.0,54.3952,54.4204,54.3784,54.4036,53103.0
2019-09-09 11:15:00,64.69,64.7,64.68,64.68,51435.0,54.4036,54.412,54.3952,54.3952,51435.0
2019-09-09 11:20:00,64.69,64.7,64.68,64.69,60546.0,54.4036,54.412,54.3952,54.4036,60546.0
2019-09-09 11:25:00,64.68,64.72,64.68,64.72,401755.0,54.3952,54.4288,54.3952,54.4288,401755.0
2019-09-09 11:30:00,64.72,64.74,64.71,64.72,359627.0,54.4288,54.4457,54.4204,54.4288,359627.0
2019-09-09 11:35:00,64.72,64.73,64.7,64.71,75123.0,54.4288,54.4373,54.412,54.4204,75123.0
2019-09-09 11:40:00,64.7,64.71,64.69,64.71,116044.0,54.412,54.4204,54.4036,54.4204,116044.0
2019-09-09 11:45:00,64.71,64.71,64.69,64.7,102626.0,54.4204,54.4204,54.4036,54.412,102626.0
2019-09-09 11:50:00,64.7,64.71,64.68,64.7,207570.0,54.412,54.4204,54.3952,54.412,207570.0
2019-09-09 11:55:00,64.71,64.71,64.7,64.7,186737.0,54.4204,54.4204,54.412,54.412,186737.0
2019-09-09 12:00:00,64.71,64.71,64.69,64.7,208964.0,54.4204,54.4204,54.4036,54.412,208964.0
2019-09-09 12:05:00,64.7,64.71,64.69,64.69,257724.0,54.412,54.4204,54.4036,54.4036,257724.0
2019-09-09 12:10:00,64.69,64.7,64.66,64.67,241713.0,54.4036,54.412,54.3784,54.3868,241713.0
2019-09-09 12:15:00,64.66,64.68,64.65,64.65,196796.0,54.3784,54.3952,54.37,54.37,196796.0
2019-09-09 12:20:00,64.66,64.66,64.63,64.64,105606.0,54.3784,54.3784,54.3532,54.3616,105606.0
2019-09-09 12:25:00,64.63,64.64,64.6,64.61,140443.0,54.3532,54.3616,54.3279,54.3363,140443.0
2019-09-09 12:30:00,64.61,64.61,64.59,64.61,119838.0,54.3363,54.3363,54.3195,54.3363,119838.0
2019-09-09 12:35:00,64.61,64.61,64.57,64.59,261393.0,54.3363,54.3363,54.3027,54.3195,261393.0
2019-09-09 12:40:00,64.59,64.61,64.58,64.59,102407.0,54.3195,54.3363,54.3111,54.3195,102407.0
2019-09-09 12:45:00,64.6,64.61,64.58,64.59,309946.0,54.3279,54.3363,54.3111,54.3195,309946.0
2019-09-09 12:50:00,64.58,64.62,64.58,64.62,331110.0,54.3111,54.3447,54.3111,54.3447,331110.0
2019-09-09 12:55:00,64.61,64.62,64.61,64.61,26060.0,54.3363,54.3447,54.3363,54.3363,26060.0
2019-09-09 13:00:00,64.61,64.62,64.6,64.61,63715.0,54.3363,54.3447,54.3279,54.3363,63715.0
2019-09-09 13:05:00,64.6,64.62,64.59,64.61,47595.0,54.3279,54.3447,54.3195,54.3363,47595.0
2019-09-09 13:10:00,64.62,64.63,64.6,64.6,56361.0,54.3447,54.3532,54.3279,54.3279,56361.0
2019-09-09 13:15:00,64.61,64.63,64.6,64.62,56439.0,54.3363,54.3532,54.3279,54.3447,56439.0
2019-09-09 13:20:00,64.62,64.62,64.6,64.6,81774.0,54.3447,54.3447,54.3279,54.3279,81774.0
2019-09-09 13:25:00,64.61,64.62,64.6,64.61,114686.0,54.3363,54.3447,54.3279,54.3363,114686.0
2019-09-09 13:30:00,64.61,64.62,64.58,64.6,60392.0,54.3363,54.3447,54.3111,54.3279,60392.0
2019-09-09 13:35:00,64.6,64.62,64.59,64.62,94829.0,54.3279,54.3447,54.3195,54.3447,94829.0
2019-09-09 13:40:00,64.62,64.63,64.6,64.63,29528.0,54.3447,54.3532,54.3279,54.3532,29528.0
2019-09-09 13:45:00,64.63,64.64,64.62,64.64,59864.0,54.3532,54.3616,54.3447,54.3616,59864.0
2019-09-09 13:50:00,64.64,64.65,64.63,64.63,71251.0,54.3616,54.37,54.3532,54.3532,71251.0
2019-09-09 13:55:00,64.64,64.64,64.63,64.64,44980.0,54.3616,54.3616,54.3532,54.3616,44980.0
2019-09-09 14:00:00,64.63,64.65,64.62,64.64,63151.0,54.3532,54.37,54.3447,54.3616,63151.0
2019-09-09 14:05:00,64.64,64.65,64.61,64.61,70854.0,54.3616,54.37,54.3363,54.3363,70854.0
2019-09-09 14:10:00,64.62,64.62,64.6,64.61,36657.0,54.3447,54.3447,54.3279,54.3363,36657.0
2019-09-09 14:15:00,64.61,64.62,64.59,64.61,102325.0,54.3363,54.3447,54.3195,54.3363,102325.0
2019-09-09 14:20:00,64.6,64.62,64.59,64.61,285299.0,54.3279,54.3447,54.3195,54.3363,285299.0
2019-09-09 14:25:00,64.61,64.61,64.6,64.61,53702.0,54.3363,54.3363,54.3279,54.3363,53702.0
2019-09-09 14:30:00,64.6,64.63,64.59,64.62,141130.0,54.3279,54.3532,54.3195,54.3447,141130.0
2019-09-09 14:35:00,64.62,64.63,64.6,64.62,99179.0,54.3447,54.3532,54.3279,54.3447,99179.0
2019-09-09 14:40:00,64.62,64.64,64.61,64.64,50635.0,54.3447,54.3616,54.3363,54.3616,50635.0
2019-09-09 14:45:00,64.64,64.65,64.63,64.64,45669.0,54.3616,54.37,54.3532,54.3616,45669.0
2019-09-09 14:50:00,64.64,64.65,64.62,64.63,50057.0,54.3616,54.37,54.3447,54.3532,50057.0
2019-09-09 14:55:00,64.63,64.64,64.62,64.63,48615.0,54.3532,54.3616,54.3447,54.3532,48615.0
2019-09-09 15:00:00,64.63,64.66,64.61,64.65,168955.0,54.3532,54.3784,54.3363,54.37,168955.0
2019-09-09 15:05:00,64.66,64.66,64.63,64.64,61046.0,54.3784,54.3784,54.3532,54.3616,61046.0
2019-09-09 15:10:00,64.63,64.66,64.63,64.65,156852.0,54.3532,54.3784,54.3532,54.37,156852.0
2019-09-09 15:15:00,64.65,64.66,64.64,64.66,317112.0,54.37,54.3784,54.3616,54.3784,317112.0
2019-09-09 15:20:00,64.66,64.66,64.64,64.64,173022.0,54.3784,54.3784,54.3616,54.3616,173022.0
2019-09-09 15:25:00,64.65,64.65,64.64,64.64,99442.0,54.37,54.37,54.3616,54.3616,99442.0
2019-09-09 15:30:00,64.64,64.65,64.63,64.64,56040.0,54.3616,54.37,54.3532,54.3616,56040.0
2019-09-09 15:35:00,64.64,64.66,64.63,64.65,89847.0,54.3616,54.3784,54.3532,54.37,89847.0
2019-09-09 15:40:00,64.66,64.66,64.65,64.66,72177.0,54.3784,54.3784,54.37,54.3784,72177.0
2019-09-09 15:45:00,64.65,64.67,64.64,64.65,224516.0,54.37,54.3868,54.3616,54.37,224516.0
2019-09-09 15:50:00,64.66,64.68,64.64,64.67,207214.0,54.3784,54.3952,54.3616,54.3868,207214.0
2019-09-09 15:55:00,64.67,64.71,64.65,64.69,1189757.0,54.3868,54.4204,54.37,54.4036,1189757.0
2019-09-10 09:30:00,64.6,64.6,64.53,64.55,422069.0,54.3279,54.3279,54.2691,54.2859,422069.0
2019-09-10 09:35:00,64.54,64.56,64.51,64.52,535068.0,54.2775,54.2943,54.2522,54.2606,535068.0
2019-09-10 09:40:00,64.52,64.52,64.48,64.49,629080.0,54.2606,54.2606,54.227,54.2354,629080.0
2019-09-10 09:45:00,64.48,64.53,64.47,64.51,343978.0,54.227,54.2691,54.2186,54.2522,343978.0
2019-09-10 09:50:00,64.51,64.51,64.47,64.48,153891.0,54.2522,54.2522,54.2186,54.227,153891.0
2019-09-10 09:55:00,64.48,64.54,64.48,64.53,300836.0,54.227,54.2775,54.227,54.2691,300836.0
2019-09-10 10:00:00,64.52,64.56,64.52,64.55,212396.0,54.2606,54.2943,54.2606,54.2859,212396.0
2019-09-10 10:05:00,64.55,64.57,64.52,64.55,327726.0,54.2859,54.3027,54.2606,54.2859,327726.0
2019-09-10 10:10:00,64.54,64.58,64.52,64.57,248559.0,54.2775,54.3111,54.2606,54.3027,248559.0
2019-09-10 10:15:00,64.56,64.63,64.56,64.61,331853.0,54.2943,54.3532,54.2943,54.3363,331853.0
2019-09-10 10:20:00,64.6,64.65,64.59,64.64,256496.0,54.3279,54.37,54.3195,54.3616,256496.0
2019-09-10 10:25:00,64.63,64.7,64.63,64.69,83101.0,54.3532,54.412,54.3532,54.4036,83101.0
2019-09-10 10:30:00,64.7,64.7,64.64,64.65,191312.0,54.412,54.412,54.3616,54.37,191312.0
2019-09-10 10:35:00,64.66,64.68,64.57,64.58,402161.0,54.3784,54.3952,54.3027,54.3111,402161.0
2019-09-10 10:40:00,64.59,64.65,64.58,64.63,314726.0,54.3195,54.37,54.3111,54.3532,314726.0
2019-09-10 10:45:00,64.64,64.67,64.61,64.66,133500.0,54.3616,54.3868,54.3363,54.3784,133500.0
2019-09-10 10:50:00,64.66,64.69,64.64,64.64,76568.0,54.3784,54.4036,54.3616,54.3616,76568.0
2019-09-10 10:55:00,64.64,64.65,64.62,64.65,57595.0,54.3616,54.37,54.3447,54.37,57595.0
2019-09-10 11:00:00,64.65,64.7,64.65,64.67,200279.0,54.37,54.412,54.37,54.3868,200279.0
2019-09-10 11:05:00,64.68,64.74,64.67,64.73,119759.0,54.3952,54.4457,54.3868,54.4373,119759.0
2019-09-10 11:10:00,64.73,64.75,64.7,64.74,125025.0,54.4373,54.4541,54.412,54.4457,125025.0
2019-09-10 11:15:00,64.75,64.75,64.71,64.74,135456.0,54.4541,54.4541,54.4204,54.4457,135456.0
2019-09-10 11:20:00,64.73,64.75,64.73,64.73,263989.0,54.4373,54.4541,54.4373,54.4373,263989.0
2019-09-10 11:25:00,64.73,64.74,64.71,64.72,544609.0,54.4373,54.4457,54.4204,54.4288,544609.0
2019-09-10 11:30:00,64.72,64.74,64.68,64.72,1404553.0,54.4288,54.4457,54.3952,54.4288,1404553.0
2019-09-10 11:35:00,64.71,64.74,64.7,64.73,435137.0,54.4204,54.4457,54.412,54.4373,435137.0
2019-09-10 11:40:00,64.73,64.74,64.71,64.72,604397.0,54.4373,54.4457,54.4204,54.4288,604397.0
2019-09-10 11:45:00,64.72,64.83,64.72,64.81,589732.0,54.4288,54.5214,54.4288,54.5045,589732.0
2019-09-10 11:50:00,64.81,64.86,64.81,64.85,363067.0,54.5045,54.5466,54.5045,54.5382,363067.0
2019-09-10 11:55:00,64.85,64.86,64.81,64.83,99381.0,54.5382,54.5466,54.5045,54.5214,99381.0
2019-09-10 12:00:00,64.82,64.85,64.77,64.79,133029.0,54.5129,54.5382,54.4709,54.4877,133029.0
2019-09-10 12:05:00,64.78,64.81,64.77,64.81,35847.0,54.4793,54.5045,54.4709,54.5045,35847.0
2019-09-10 12:10:00,64.8,64.84,64.79,64.83,29653.0,54.4961,54.5298,54.4877,54.5214,29653.0
2019-09-10 12:15:00,64.83,64.86,64.82,64.86,52763.0,54.5214,54.5466,54.5129,54.5466,52763.0
2019-09-10 12:20:00,64.86,64.89,64.86,64.87,170506.0,54.5466,54.5718,54.5466,54.555,170506.0
2019-09-10 12:25:00,64.88,64.88,64.85,64.86,38837.0,54.5634,54.5634,54.5382,54.5466,38837.0
2019-09-10 12:30:00,64.86,64.87,64.83,64.84,124544.0,54.5466,54.555,54.5214,54.5298,124544.0
2019-09-10 12:35:00,64.84,64.86,64.83,64.83,33540.0,54.5298,54.5466,54.5214,54.5214,33540.0
2019-09-10 12:40:00,64.83,64.84,64.82,64.83,90984.0,54.5214,54.5298,54.5129,54.5214,90984.0
2019-09-10 12:45:00,64.84,64.86,64.83,64.86,67154.0,54.5298,54.5466,54.5214,54.5466,67154.0
2019-09-10 12:50:00,64.86,64.87,64.85,64.86,82432.0,54.5466,54.555,54.5382,54.5466,82432.0
2019-09-10 12:55:00,64.87,64.87,64.83,64.84,79382.0,54.555,54.555,54.5214,54.5298,79382.0
2019-09-10 13:00:00,64.84,64.85,64.8,64.81,61336.0,54.5298,54.5382,54.4961,54.5045,61336.0
2019-09-10 13:05:00,64.81,64.83,64.79,64.81,291120.0,54.5045,54.5214,54.4877,54.5045,291120.0
2019-09-10 13:10:00,64.81,64.83,64.81,64.82,95604.0,54.5045,54.5214,54.5045,54.5129,95604.0
2019-09-10 13:15:00,64.83,64.83,64.78,64.8,340141.0,54.5214,54.5214,54.4793,54.4961,340141.0
2019-09-10 13:20:00,64.8,64.83,64.79,64.82,69252.0,54.4961,54.5214,54.4877,54.5129,69252.0
2019-09-10 13:25:00,64.82,64.83,64.82,64.82,23478.0,54.5129,54.5214,54.5129,54.5129,23478.0
2019-09-10 13:30:00,64.82,64.84,64.82,64.83,23352.0,54.5129,54.5298,54.5129,54.5214,23352.0
2019-09-10 13:35:00,64.84,64.85,64.83,64.85,48504.0,54.5298,54.5382,54.5214,54.5382,48504.0
2019-09-10 13:40:00,64.85,64.85,64.83,64.84,46094.0,54.5382,54.5382,54.5214,54.5298,46094.0
2019-09-10 13:45:00,64.84,64.87,64.84,64.86,35812.0,54.5298,54.555,54.5298,54.5466,35812.0
2019-09-10 13:50:00,64.87,64.88,64.86,64.87,40580.0,54.555,54.5634,54.5466,54.555,40580.0
2019-09-10 13:55:00,64.87,64.87,64.83,64.84,46681.0,54.555,54.555,54.5214,54.5298,46681.0
2019-09-10 14:00:00,64.83,64.85,64.82,64.82,66206.0,54.5214,54.5382,54.5129,54.5129,66206.0
2019-09-10 14:05:00,64.83,64.83,64.8,64.82,53682.0,54.5214,54.5214,54.4961,54.5129,53682.0
2019-09-10 14:10:00,64.81,64.82,64.79,64.8,57195.0,54.5045,54.5129,54.4877,54.4961,57195.0
2019-09-10 14:15:00,64.79,64.8,64.79,64.79,38725.0,54.4877,54.4961,54.4877,54.4877,38725.0
2019-09-10 14:20:00,64.79,64.81,64.79,64.8,57879.0,54.4877,54.5045,54.4877,54.4961,57879.0
2019-09-10 14:25:00,64.8,64.82,64.78,64.78,179410.0,54.4961,54.5129,54.4793,54.4793,179410.0
2019-09-10 14:30:00,64.79,64.8,64.78,64.8,45417.0,54.4877,54.4961,54.4793,54.4961,45417.0
2019-09-10 14:35:00,64.8,64.81,64.76,64.76,126689.0,54.4961,54.5045,54.4625,54.4625,126689.0
2019-09-10 14:40:00,64.76,64.77,64.74,64.75,100770.0,54.4625,54.4709,54.4457,54.4541,100770.0
2019-09-10 14:45:00,64.75,64.76,64.74,64.74,40972.0,54.4541,54.4625,54.4457,54.4457,40972.0
2019-09-10 14:50:00,64.74,64.76,64.74,64.76,62311.0,54.4457,54.4625,54.4457,54.4625,62311.0
2019-09-10 14:55:00,64.76,64.77,64.75,64.77,184870.0,54.4625,54.4709,54.4541,54.4709,184870.0
2019-09-10 15:00:00,64.77,64.78,64.75,64.76,397167.0,54.4709,54.4793,54.4541,54.4625,397167.0
2019-09-10 15:05:00,64.76,64.76,64.71,64.72,71254.0,54.4625,54.4625,54.4204,54.4288,71254.0
2019-09-10 15:10:00,64.72,64.73,64.69,64.69,201162.0,54.4288,54.4373,54.4036,54.4036,201162.0
2019-09-10 15:15:00,64.69,64.69,64.66,64.67,63402.0,54.4036,54.4036,54.3784,54.3868,63402.0
2019-09-10 15:20:00,64.67,64.68,64.64,64.65,204359.0,54.3868,54.3952,54.3616,54.37,204359.0
2019-09-10 15:25:00,64.64,64.67,64.63,64.67,174691.0,54.3616,54.3868,54.3532,54.3868,174691.0
2019-09-10 15:30:00,64.66,64.69,64.66,64.68,51369.0,54.3784,54.4036,54.3784,54.3952,51369.0
2019-09-10 15:35:00,64.68,64.69,64.67,64.68,124465.0,54.3952,54.4036,54.3868,54.3952,124465.0
2019-09-10 15:40:00,64.69,64.72,64.68,64.72,221105.0,54.4036,54.4288,54.3952,54.4288,221105.0
2019-09-10 15:45:00,64.71,64.74,64.7,64.72,337460.0,54.4204,54.4457,54.412,54.4288,337460.0
2019-09-10 15:50:00,64.73,64.75,64.71,64.73,622104.0,54.4373,54.4541,54.4204,54.4373,622104.0
2019-09-10 15:55:00,64.73,64.81,64.72,64.81,1401121.0,54.4373,54.5045,54.4288,54.5045,1401121.0
2019-09-11 09:30:00,65.02,65.03,64.98,65.0,569717.0,54.6811,54.6896,54.6475,54.6643,569717.0
2019-09-11 09:35:00,65.0,65.0,64.96,65.0,457027.0,54.6643,54.6643,54.6307,54.6643,457027.0
2019-09-11 09:40:00,65.0,65.02,64.98,65.01,317146.0,54.6643,54.6811,54.6475,54.6727,317146.0
2019-09-11 09:45:00,65.02,65.09,65.02,65.08,335398.0,54.6811,54.74,54.6811,54.7316,335398.0
2019-09-11 09:50:00,65.08,65.08,65.04,65.06,224087.0,54.7316,54.7316,54.698,54.7148,224087.0
2019-09-11 09:55:00,65.06,65.07,65.03,65.06,166049.0,54.7148,54.7232,54.6896,54.7148,166049.0
2019-09-11 10:00:00,65.06,65.07,65.03,65.05,137620.0,54.7148,54.7232,54.6896,54.7064,137620.0
2019-09-11 10:05:00,65.06,65.07,65.04,65.05,157655.0,54.7148,54.7232,54.698,54.7064,157655.0
2019-09-11 10:10:00,65.05,65.1,65.04,65.09,126326.0,54.7064,54.7484,54.698,54.74,126326.0
2019-09-11 10:15:00,65.09,65.1,65.06,65.09,121680.0,54.74,54.7484,54.7148,54.74,121680.0
2019-09-11 10:20:00,65.09,65.1,65.05,65.06,291000.0,54.74,54.7484,54.7064,54.7148,291000.0
2019-09-11 10:25:00,65.06,65.08,65.05,65.07,168516.0,54.7148,54.7316,54.7064,54.7232,168516.0
2019-09-11 10:30:00,65.06,65.1,65.05,65.05,397713.0,54.7148,54.7484,54.7064,54.7064,397713.0
2019-09-11 10:35:00,65.06,65.08,65.05,65.07,149658.0,54.7148,54.7316,54.7064,54.7232,149658.0
2019-09-11 10:40:00,65.07,65.09,65.07,65.09,143887.0,54.7232,54.74,54.7232,54.74,143887.0
2019-09-11 10:45:00,65.08,65.08,65.03,65.04,137581.0,54.7316,54.7316,54.6896,54.698,137581.0
2019-09-11 10:50:00,65.04,65.07,65.04,65.06,240346.0,54.698,54.7232,54.698,54.7148,240346.0
2019-09-11 10:55:00,65.06,65.1,65.06,65.1,399990.0,54.7148,54.7484,54.7148,54.7484,399990.0
2019-09-11 11:00:00,65.1,65.11,65.07,65.09,393582.0,54.7484,54.7568,54.7232,54.74,393582.0
2019-09-11 11:05:00,65.09,65.09,65.06,65.06,390476.0,54.74,54.74,54.7148,54.7148,390476.0
2019-09-11 11:10:00,65.06,65.08,65.05,65.07,191790.0,54.7148,54.7316,54.7064,54.7232,191790.0
2019-09-11 11:15:00,65.07,65.07,65.05,65.06,128291.0,54.7232,54.7232,54.7064,54.7148,128291.0
2019-09-11 11:20:00,65.05,65.07,65.05,65.06,197525.0,54.7064,54.7232,54.7064,54.7148,197525.0
2019-09-11 11:25:00,65.06,65.07,65.04,65.05,343563.0,54.7148,54.7232,54.698,54.7064,343563.0
2019-09-11 11:30:00,65.05,65.1,65.05,65.08,268233.0,54.7064,54.7484,54.7064,54.7316,268233.0
2019-09-11 11:35:00,65.08,65.1,65.07,65.08,259099.0,54.7316,54.7484,54.7232,54.7316,259099.0
2019-09-11 11:40:00,65.09,65.09,65.06,65.07,217794.0,54.74,54.74,54.7148,54.7232,217794.0
2019-09-11 11:45:00,65.08,65.08,65.07,65.07,109367.0,54.7316,54.7316,54.7232,54.7232,109367.0
2019-09-11 11:50:00,65.07,65.1,65.07,65.1,128948.0,54.7232,54.7484,54.7232,54.7484,128948.0
2019-09-11 11:55:00,65.1,65.11,65.09,65.11,243725.0,54.7484,54.7568,54.74,54.7568,243725.0
2019-09-11 12:00:00,65.11,65.13,65.1,65.12,150179.0,54.7568,54.7737,54.7484,54.7652,150179.0
2019-09-11 12:05:00,65.12,65.14,65.11,65.12,196029.0,54.7652,54.7821,54.7568,54.7652,196029.0
2019-09-11 12:10:00,65.12,65.13,65.12,65.13,24132.0,54.7652,54.7737,54.7652,54.7737,24132.0
2019-09-11 12:15:00,65.13,65.14,65.11,65.12,85022.0,54.7737,54.7821,54.7568,54.7652,85022.0
2019-09-11 12:20:00,65.12,65.12,65.11,65.11,166512.0,54.7652,54.7652,54.7568,54.7568,166512.0
2019-09-11 12:25:00,65.11,65.12,65.1,65.11,89297.0,54.7568,54.7652,54.7484,54.7568,89297.0
2019-09-11 12:30:00,65.11,65.12,65.1,65.11,70249.0,54.7568,54.7652,54.7484,54.7568,70249.0
2019-09-11 12:35:00,65.11,65.12,65.1,65.1,69109.0,54.7568,54.7652,54.7484,54.7484,69109.0
2019-09-11 12:40:00,65.11,65.11,65.09,65.1,58884.0,54.7568,54.7568,54.74,54.7484,58884.0
2019-09-11 12:45:00,65.1,65.12,65.1,65.11,49409.0,54.7484,54.7652,54.7484,54.7568,49409.0
2019-09-11 12:50:00,65.11,65.13,65.1,65.12,23947.0,54.7568,54.7737,54.7484,54.7652,23947.0
2019-09-11 12:55:00,65.12,65.13,65.11,65.12,172452.0,54.7652,54.7737,54.7568,54.7652,172452.0
2019-09-11 13:00:00,65.11,65.13,65.1,65.13,72854.0,54.7568,54.7737,54.7484,54.7737,72854.0
2019-09-11 13:05:00,65.13,65.13,65.1,65.12,61587.0,54.7737,54.7737,54.7484,54.7652,61587.0
2019-09-11 13:10:00,65.11,65.12,65.11,65.11,55681.0,54.7568,54.7652,54.7568,54.7568,55681.0
2019-09-11 13:15:00,65.11,65.12,65.1,65.12,143123.0,54.7568,54.7652,54.7484,54.7652,143123.0
2019-09-11 13:20:00,65.12,65.13,65.11,65.13,39148.0,54.7652,54.7737,54.7568,54.7737,39148.0
2019-09-11 13:25:00,65.13,65.14,65.12,65.13,45022.0,54.7737,54.7821,54.7652,54.7737,45022.0
2019-09-11 13:30:00,65.13,65.15,65.13,65.14,20238.0,54.7737,54.7905,54.7737,54.7821,20238.0
2019-09-11 13:35:00,65.14,65.15,65.13,65.14,153966.0,54.7821,54.7905,54.7737,54.7821,153966.0
2019-09-11 13:40:00,65.14,65.15,65.13,65.14,174069.0,54.7821,54.7905,54.7737,54.7821,174069.0
2019-09-11 13:45:00,65.14,65.18,65.14,65.17,406278.0,54.7821,54.8157,54.7821,54.8073,406278.0
2019-09-11 13:50:00,65.17,65.18,65.15,65.16,59180.0,54.8073,54.8157,54.7905,54.7989,59180.0
2019-09-11 13:55:00,65.15,65.16,65.14,65.14,43157.0,54.7905,54.7989,54.7821,54.7821,43157.0
2019-09-11 14:00:00,65.14,65.14,65.13,65.13,85283.0,54.7821,54.7821,54.7737,54.7737,85283.0
2019-09-11 14:05:00,65.13,65.15,65.13,65.15,91975.0,54.7737,54.7905,54.7737,54.7905,91975.0
2019-09-11 14:10:00,65.14,65.15,65.14,65.14,15663.0,54.7821,54.7905,54.7821,54.7821,15663.0
2019-09-11 14:15:00,65.14,65.15,65.13,65.14,81084.0,54.7821,54.7905,54.7737,54.7821,81084.0
2019-09-11 14:20:00,65.14,65.15,65.13,65.13,146412.0,54.7821,54.7905,54.7737,54.7737,146412.0
2019-09-11 14:25:00,65.14,65.15,65.13,65.14,68175.0,54.7821,54.7905,54.7737,54.7821,68175.0
2019-09-11 14:30:00,65.15,65.15,65.14,65.14,99031.0,54.7905,54.7905,54.7821,54.7821,99031.0
2019-09-11 14:35:00,65.14,65.15,65.14,65.14,52739.0,54.7821,54.7905,54.7821,54.7821,52739.0
2019-09-11 14:40:00,65.14,65.15,65.14,65.14,31847.0,54.7821,54.7905,54.7821,54.7821,31847.0
2019-09-11 14:45:00,65.14,65.15,65.14,65.14,90950.0,54.7821,54.7905,54.7821,54.7821,90950.0
2019-09-11 14:50:00,65.14,65.15,65.13,65.14,309103.0,54.7821,54.7905,54.7737,54.7821,309103.0
2019-09-11 14:55:00,65.14,65.15,65.13,65.15,85983.0,54.7821,54.7905,54.7737,54.7905,85983.0
2019-09-11 15:00:00,65.15,65.18,65.14,65.17,93850.0,54.7905,54.8157,54.7821,54.8073,93850.0
2019-09-11 15:05:00,65.17,65.18,65.15,65.16,66984.0,54.8073,54.8157,54.7905,54.7989,66984.0
2019-09-11 15:10:00,65.15,65.16,65.15,65.16,102538.0,54.7905,54.7989,54.7905,54.7989,102538.0
2019-09-11 15:15:00,65.16,65.17,65.15,65.17,263297.0,54.7989,54.8073,54.7905,54.8073,263297.0
2019-09-11 15:20:00,65.17,65.17,65.16,65.17,34889.0,54.8073,54.8073,54.7989,54.8073,34889.0
2019-09-11 15:25:00,65.17,65.17,65.15,65.16,134484.0,54.8073,54.8073,54.7905,54.7989,134484.0
2019-09-11 15:30:00,65.16,65.17,65.15,65.17,31849.0,54.7989,54.8073,54.7905,54.8073,31849.0
2019-09-11 15:35:00,65.16,65.18,65.15,65.17,369941.0,54.7989,54.8157,54.7905,54.8073,369941.0
2019-09-11 15:40:00,65.16,65.18,65.16,65.16,168645.0,54.7989,54.8157,54.7989,54.7989,168645.0
2019-09-11 15:45:00,65.17,65.17,65.14,65.16,617496.0,54.8073,54.8073,54.7821,54.7989,617496.0
2019-09-11 15:50:00,65.16,65.21,65.15,65.2,536743.0,54.7989,54.8409,54.7905,54.8325,536743.0
2019-09-11 15:55:00,65.2,65.21,65.17,65.2,1602808.0,54.8325,54.8409,54.8073,54.8325,1602808.0
2019-09-12 09:30:00,65.24,65.3,65.21,65.3,762930.0,54.8662,54.9166,54.8409,54.9166,762930.0
2019-09-12 09:35:00,65.3,65.31,65.22,65.26,297675.0,54.9166,54.925,54.8493,54.883,297675.0
2019-09-12 09:40:00,65.26,65.28,65.2,65.2,312347.0,54.883,54.8998,54.8325,54.8325,312347.0
2019-09-12 09:45:00,65.21,65.23,65.17,65.19,1019454.0,54.8409,54.8577,54.8073,54.8241,1019454.0
2019-09-12 09:50:00,65.19,65.21,65.15,65.18,343549.0,54.8241,54.8409,54.7905,54.8157,343549.0
2019-09-12 09:55:00,65.19,65.24,65.16,65.23,163251.0,54.8241,54.8662,54.7989,54.8577,163251.0
2019-09-12 10:00:00,65.25,65.32,65.21,65.31,206137.0,54.8746,54.9334,54.8409,54.925,206137.0
2019-09-12 10:05:00,65.31,65.37,65.3,65.31,281967.0,54.925,54.9755,54.9166,54.925,281967.0
2019-09-12 10:10:00,65.32,65.59,65.3,65.47,3414959.0,54.9334,55.1605,54.9166,55.0596,3414959.0
2019-09-12 10:15:00,65.47,65.57,65.46,65.48,797365.0,55.0596,55.1437,55.0512,55.068,797365.0
2019-09-12 10:20:00,65.48,65.56,65.48,65.51,701466.0,55.068,55.1353,55.068,55.0932,701466.0
2019-09-12 10:25:00,65.52,65.57,65.51,65.56,532039.0,55.1016,55.1437,55.0932,55.1353,532039.0
2019-09-12 10:30:00,65.55,65.57,65.5,65.52,335612.0,55.1269,55.1437,55.0848,55.1016,335612.0
2019-09-12 10:35:00,65.52,65.55,65.46,65.54,283808.0,55.1016,55.1269,55.0512,55.1185,283808.0
2019-09-12 10:40:00,65.54,65.56,65.46,65.47,522073.0,55.1185,55.1353,55.0512,55.0596,522073.0
2019-09-12 10:45:00,65.48,65.53,65.47,65.53,307249.0,55.068,55.11,55.0596,55.11,307249.0
2019-09-12 10:50:00,65.53,65.53,65.27,65.31,1824663.0,55.11,55.11,54.8914,54.925,1824663.0
2019-09-12 10:55:00,65.31,65.37,65.28,65.32,368724.0,54.925,54.9755,54.8998,54.9334,368724.0
2019-09-12 11:00:00,65.32,65.35,65.27,65.31,236265.0,54.9334,54.9587,54.8914,54.925,236265.0
2019-09-12 11:05:00,65.31,65.37,65.29,65.37,257594.0,54.925,54.9755,54.9082,54.9755,257594.0
2019-09-12 11:10:00,65.37,65.4,65.36,65.39,225023.0,54.9755,55.0007,54.9671,54.9923,225023.0
2019-09-12 11:15:00,65.4,65.44,65.38,65.44,216109.0,55.0007,55.0344,54.9839,55.0344,216109.0
2019-09-12 11:20:00,65.44,65.48,65.42,65.47,187865.0,55.0344,55.068,55.0175,55.0596,187865.0
2019-09-12 11:25:00,65.48,65.5,65.45,65.47,371461.0,55.068,55.0848,55.0428,55.0596,371461.0
2019-09-12 11:30:00,65.47,65.49,65.45,65.46,200868.0,55.0596,55.0764,55.0428,55.0512,200868.0
2019-09-12 11:35:00,65.47,65.49,65.46,65.48,181619.0,55.0596,55.0764,55.0512,55.068,181619.0
2019-09-12 11:40:00,65.48,65.53,65.47,65.53,159447.0,55.068,55.11,55.0596,55.11,159447.0
2019-09-12 11:45:00,65.53,65.54,65.52,65.54,112950.0,55.11,55.1185,55.1016,55.1185,112950.0
2019-09-12 11:50:00,65.53,65.57,65.52,65.56,216255.0,55.11,55.1437,55.1016,55.1353,216255.0
2019-09-12 11:55:00,65.56,65.59,65.53,65.57,335883.0,55.1353,55.1605,55.11,55.1437,335883.0
2019-09-12 12:00:00,65.57,65.57,65.52,65.54,52851.0,55.1437,55.1437,55.1016,55.1185,52851.0
2019-09-12 12:05:00,65.54,65.55,65.52,65.53,131938.0,55.1185,55.1269,55.1016,55.11,131938.0
2019-09-12 12:10:00,65.54,65.55,65.53,65.54,139950.0,55.1185,55.1269,55.11,55.1185,139950.0
2019-09-12 12:15:00,65.54,65.55,65.52,65.53,138349.0,55.1185,55.1269,55.1016,55.11,138349.0
2019-09-12 12:20:00,65.53,65.56,65.52,65.56,80605.0,55.11,55.1353,55.1016,55.1353,80605.0
2019-09-12 12:25:00,65.55,65.57,65.54,65.56,44320.0,55.1269,55.1437,55.1185,55.1353,44320.0
2019-09-12 12:30:00,65.56,65.58,65.55,65.56,32364.0,55.1353,55.1521,55.1269,55.1353,32364.0
2019-09-12 12:35:00,65.56,65.57,65.54,65.54,60161.0,55.1353,55.1437,55.1185,55.1185,60161.0
2019-09-12 12:40:00,65.54,65.57,65.53,65.57,89121.0,55.1185,55.1437,55.11,55.1437,89121.0
2019-09-12 12:45:00,65.57,65.58,65.56,65.57,46399.0,55.1437,55.1521,55.1353,55.1437,46399.0
2019-09-12 12:50:00,65.57,65.58,65.56,65.58,97030.0,55.1437,55.1521,55.1353,55.1521,97030.0
2019-09-12 12:55:00,65.58,65.6,65.57,65.59,104208.0,55.1521,55.1689,55.1437,55.1605,104208.0
2019-09-12 13:00:00,65.59,65.65,65.59,65.62,977276.0,55.1605,55.211,55.1605,55.1857,977276.0
2019-09-12 13:05:00,65.62,65.65,65.61,65.62,819254.0,55.1857,55.211,55.1773,55.1857,819254.0
2019-09-12 13:10:00,65.62,65.66,65.61,65.64,173721.0,55.1857,55.2194,55.1773,55.2026,173721.0
2019-09-12 13:15:00,65.63,65.64,65.61,65.62,92786.0,55.1941,55.2026,55.1773,55.1857,92786.0
2019-09-12 13:20:00,65.62,65.63,65.61,65.62,174928.0,55.1857,55.1941,55.1773,55.1857,174928.0
2019-09-12 13:25:00,65.62,65.63,65.61,65.62,94205.0,55.1857,55.1941,55.1773,55.1857,94205.0
2019-09-12 13:30:00,65.61,65.63,65.61,65.62,31607.0,55.1773,55.1941,55.1773,55.1857,31607.0
2019-09-12 13:35:00,65.62,65.63,65.61,65.62,34808.0,55.1857,55.1941,55.1773,55.1857,34808.0
2019-09-12 13:40:00,65.62,65.65,65.61,65.65,110593.0,55.1857,55.211,55.1773,55.211,110593.0
2019-09-12 13:45:00,65.64,65.65,65.63,65.64,121305.0,55.2026,55.211,55.1941,55.2026,121305.0
2019-09-12 13:50:00,65.65,65.65,65.61,65.62,488776.0,55.211,55.211,55.1773,55.1857,488776.0
2019-09-12 13:55:00,65.62,65.63,65.61,65.62,225585.0,55.1857,55.1941,55.1773,55.1857,225585.0
2019-09-12 14:00:00,65.62,65.62,65.59,65.61,441689.0,55.1857,55.1857,55.1605,55.1773,441689.0
2019-09-12 14:05:00,65.61,65.63,65.59,65.62,364547.0,55.1773,55.1941,55.1605,55.1857,364547.0
2019-09-12 14:10:00,65.62,65.64,65.6,65.61,287342.0,55.1857,55.2026,55.1689,55.1773,287342.0
2019-09-12 14:15:00,65.61,65.63,65.6,65.6,199593.0,55.1773,55.1941,55.1689,55.1689,199593.0
2019-09-12 14:20:00,65.6,65.61,65.57,65.59,88195.0,55.1689,55.1773,55.1437,55.1605,88195.0
2019-09-12 14:25:00,65.58,65.6,65.58,65.6,47757.0,55.1521,55.1689,55.1521,55.1689,47757.0
2019-09-12 14:30:00,65.59,65.63,65.58,65.63,275368.0,55.1605,55.1941,55.1521,55.1941,275368.0
2019-09-12 14:35:00,65.63,65.64,65.62,65.62,142040.0,55.1941,55.2026,55.1857,55.1857,142040.0
2019-09-12 14:40:00,65.63,65.66,65.62,65.65,178819.0,55.1941,55.2194,55.1857,55.211,178819.0
2019-09-12 14:45:00,65.65,65.65,65.63,65.64,167197.0,55.211,55.211,55.1941,55.2026,167197.0
2019-09-12 14:50:00,65.64,65.65,65.63,65.64,85894.0,55.2026,55.211,55.1941,55.2026,85894.0
2019-09-12 14:55:00,65.63,65.64,65.62,65.63,157241.0,55.1941,55.2026,55.1857,55.1941,157241.0
2019-09-12 15:00:00,65.63,65.63,65.58,65.61,236946.0,55.1941,55.1941,55.1521,55.1773,236946.0
2019-09-12 15:05:00,65.61,65.62,65.6,65.61,58724.0,55.1773,55.1857,55.1689,55.1773,58724.0
2019-09-12 15:10:00,65.6,65.61,65.6,65.6,25016.0,55.1689,55.1773,55.1689,55.1689,25016.0
2019-09-12 15:15:00,65.61,65.61,65.59,65.6,134054.0,55.1773,55.1773,55.1605,55.1689,134054.0
2019-09-12 15:20:00,65.59,65.61,65.59,65.61,132729.0,55.1605,55.1773,55.1605,55.1773,132729.0
2019-09-12 15:25:00,65.6,65.62,65.6,65.6,198573.0,55.1689,55.1857,55.1689,55.1689,198573.0
2019-09-12 15:30:00,65.6,65.62,65.59,65.61,326153.0,55.1689,55.1857,55.1605,55.1773,326153.0
2019-09-12 15:35:00,65.61,65.63,65.6,65.61,150864.0,55.1773,55.1941,55.1689,55.1773,150864.0
2019-09-12 15:40:00,65.61,65.62,65.59,65.61,179312.0,55.1773,55.1857,55.1605,55.1773,179312.0
2019-09-12 15:45:00,65.6,65.61,65.59,65.59,570774.0,55.1689,55.1773,55.1605,55.1605,570774.0
2019-09-12 15:50:00,65.59,65.61,65.59,65.6,700641.0,55.1605,55.1773,55.1605,55.1689,700641.0
2019-09-12 15:55:00,65.59,65.6,65.56,65.57,1550995.0,55.1605,55.1689,55.1353,55.1437,1550995.0
2019-09-13 09:30:00,65.89,65.91,65.85,65.87,235768.0,55.4128,55.4296,55.3792,55.396,235768.0
2019-09-13 09:35:00,65.87,65.91,65.86,65.88,222436.0,55.396,55.4296,55.3876,55.4044,222436.0
2019-09-13 09:40:00,65.89,65.9,65.86,65.89,365999.0,55.4128,55.4212,55.3876,55.4128,365999.0
2019-09-13 09:45:00,65.89,65.91,65.87,65.9,430460.0,55.4128,55.4296,55.396,55.4212,430460.0
2019-09-13 09:50:00,65.9,65.92,65.89,65.9,422877.0,55.4212,55.438,55.4128,55.4212,422877.0
2019-09-13 09:55:00,65.91,65.92,65.88,65.9,162147.0,55.4296,55.438,55.4044,55.4212,162147.0
2019-09-13 10:00:00,65.9,65.91,65.87,65.88,127850.0,55.4212,55.4296,55.396,55.4044,127850.0
2019-09-13 10:05:00,65.88,65.88,65.84,65.84,100538.0,55.4044,55.4044,55.3708,55.3708,100538.0
2019-09-13 10:10:00,65.84,65.87,65.8,65.81,173741.0,55.3708,55.396,55.3371,55.3455,173741.0
2019-09-13 10:15:00,65.81,65.86,65.8,65.86,149269.0,55.3455,55.3876,55.3371,55.3876,149269.0
2019-09-13 10:20:00,65.86,65.88,65.85,65.87,332436.0,55.3876,55.4044,55.3792,55.396,332436.0
2019-09-13 10:25:00,65.87,65.91,65.87,65.89,144694.0,55.396,55.4296,55.396,55.4128,144694.0
2019-09-13 10:30:00,65.89,65.91,65.87,65.9,162354.0,55.4128,55.4296,55.396,55.4212,162354.0
2019-09-13 10:35:00,65.89,65.93,65.88,65.91,521638.0,55.4128,55.4464,55.4044,55.4296,521638.0
2019-09-13 10:40:00,65.91,65.93,65.91,65.92,110428.0,55.4296,55.4464,55.4296,55.438,110428.0
2019-09-13 10:45:00,65.92,65.97,65.91,65.96,175746.0,55.438,55.4801,55.4296,55.4717,175746.0
2019-09-13 10:50:00,65.97,66.02,65.96,66.02,472404.0,55.4801,55.5221,55.4717,55.5221,472404.0
2019-09-13 10:55:00,66.01,66.04,66.0,66.03,298842.0,55.5137,55.539,55.5053,55.5305,298842.0
2019-09-13 11:00:00,66.03,66.06,66.02,66.03,266283.0,55.5305,55.5558,55.5221,55.5305,266283.0
2019-09-13 11:05:00,66.03,66.06,66.02,66.05,392734.0,55.5305,55.5558,55.5221,55.5474,392734.0
2019-09-13 11:10:00,66.05,66.07,66.04,66.06,155898.0,55.5474,55.5642,55.539,55.5558,155898.0
2019-09-13 11:15:00,66.06,66.07,66.04,66.06,476587.0,55.5558,55.5642,55.539,55.5558,476587.0
2019-09-13 11:20:00,66.07,66.08,66.03,66.04,328901.0,55.5642,55.5726,55.5305,55.539,328901.0
2019-09-13 11:25:00,66.04,66.04,65.99,66.0,525044.0,55.539,55.539,55.4969,55.5053,525044.0
2019-09-13 11:30:00,66.0,66.02,65.98,65.98,501130.0,55.5053,55.5221,55.4885,55.4885,501130.0
2019-09-13 11:35:00,65.99,66.0,65.94,65.95,203439.0,55.4969,55.5053,55.4549,55.4633,203439.0
2019-09-13 11:40:00,65.95,65.97,65.94,65.96,182116.0,55.4633,55.4801,55.4549,55.4717,182116.0
2019-09-13 11:45:00,65.96,65.97,65.95,65.96,81694.0,55.4717,55.4801,55.4633,55.4717,81694.0
2019-09-13 11:50:00,65.97,65.97,65.95,65.95,151593.0,55.4801,55.4801,55.4633,55.4633,151593.0
2019-09-13 11:55:00,65.96,65.97,65.94,65.94,241811.0,55.4717,55.4801,55.4549,55.4549,241811.0
2019-09-13 12:00:00,65.94,65.94,65.91,65.92,214188.0,55.4549,55.4549,55.4296,55.438,214188.0
2019-09-13 12:05:00,65.93,65.95,65.93,65.94,146146.0,55.4464,55.4633,55.4464,55.4549,146146.0
2019-09-13 12:10:00,65.94,65.94,65.93,65.94,157488.0,55.4549,55.4549,55.4464,55.4549,157488.0
2019-09-13 12:15:00,65.94,65.95,65.93,65.94,77488.0,55.4549,55.4633,55.4464,55.4549,77488.0
2019-09-13 12:20:00,65.94,65.94,65.92,65.93,135684.0,55.4549,55.4549,55.438,55.4464,135684.0
2019-09-13 12:25:00,65.93,65.93,65.91,65.91,328862.0,55.4464,55.4464,55.4296,55.4296,328862.0
2019-09-13 12:30:00,65.91,65.92,65.9,65.92,309678.0,55.4296,55.438,55.4212,55.438,309678.0
2019-09-13 12:35:00,65.91,65.92,65.91,65.92,123653.0,55.4296,55.438,55.4296,55.438,123653.0
2019-09-13 12:40:00,65.92,65.92,65.89,65.9,114183.0,55.438,55.438,55.4128,55.4212,114183.0
2019-09-13 12:45:00,65.9,65.9,65.88,65.89,107170.0,55.4212,55.4212,55.4044,55.4128,107170.0
2019-09-13 12:50:00,65.89,65.9,65.88,65.89,287408.0,55.4128,55.4212,55.4044,55.4128,287408.0
2019-09-13 12:55:00,65.89,65.9,65.88,65.89,24447.0,55.4128,55.4212,55.4044,55.4128,24447.0
2019-09-13 13:00:00,65.89,65.9,65.87,65.89,38402.0,55.4128,55.4212,55.396,55.4128,38402.0
2019-09-13 13:05:00,65.89,65.91,65.88,65.91,57913.0,55.4128,55.4296,55.4044,55.4296,57913.0
2019-09-13 13:10:00,65.9,65.92,65.9,65.92,46328.0,55.4212,55.438,55.4212,55.438,46328.0
2019-09-13 13:15:00,65.92,65.94,65.92,65.94,45744.0,55.438,55.4549,55.438,55.4549,45744.0
2019-09-13 13:20:00,65.94,65.94,65.92,65.92,78583.0,55.4549,55.4549,55.438,55.438,78583.0
2019-09-13 13:25:00,65.92,65.93,65.91,65.92,191878.0,55.438,55.4464,55.4296,55.438,191878.0
2019-09-13 13:30:00,65.92,65.92,65.91,65.91,92457.0,55.438,55.438,55.4296,55.4296,92457.0
2019-09-13 13:35:00,65.91,65.92,65.9,65.91,642846.0,55.4296,55.438,55.4212,55.4296,642846.0
2019-09-13 13:40:00,65.91,65.91,65.87,65.88,242310.0,55.4296,55.4296,55.396,55.4044,242310.0
2019-09-13 13:45:00,65.88,65.9,65.87,65.9,43937.0,55.4044,55.4212,55.396,55.4212,43937.0
2019-09-13 13:50:00,65.9,65.91,65.89,65.9,145556.0,55.4212,55.4296,55.4128,55.4212,145556.0
2019-09-13 13:55:00,65.9,65.9,65.87,65.89,71431.0,55.4212,55.4212,55.396,55.4128,71431.0
2019-09-13 14:00:00,65.89,65.9,65.88,65.9,47238.0,55.4128,55.4212,55.4044,55.4212,47238.0
2019-09-13 14:05:00,65.9,65.91,65.89,65.91,20851.0,55.4212,55.4296,55.4128,55.4296,20851.0
2019-09-13 14:10:00,65.91,65.91,65.89,65.9,52289.0,55.4296,55.4296,55.4128,55.4212,52289.0
2019-09-13 14:15:00,65.91,65.91,65.87,65.89,190822.0,55.4296,55.4296,55.396,55.4128,190822.0
2019-09-13 14:20:00,65.88,65.89,65.87,65.88,55012.0,55.4044,55.4128,55.396,55.4044,55012.0
2019-09-13 14:25:00,65.88,65.89,65.88,65.88,61743.0,55.4044,55.4128,55.4044,55.4044,61743.0
2019-09-13 14:30:00,65.89,65.91,65.88,65.9,122954.0,55.4128,55.4296,55.4044,55.4212,122954.0
2019-09-13 14:35:00,65.9,65.9,65.89,65.89,56298.0,55.4212,55.4212,55.4128,55.4128,56298.0
2019-09-13 14:40:00,65.9,65.91,65.89,65.91,33499.0,55.4212,55.4296,55.4128,55.4296,33499.0
2019-09-13 14:45:00,65.91,65.91,65.88,65.88,63828.0,55.4296,55.4296,55.4044,55.4044,63828.0
2019-09-13 14:50:00,65.89,65.9,65.88,65.89,37597.0,55.4128,55.4212,55.4044,55.4128,37597.0
2019-09-13 14:55:00,65.89,65.9,65.88,65.89,70595.0,55.4128,55.4212,55.4044,55.4128,70595.0
2019-09-13 15:00:00,65.89,65.89,65.87,65.87,48248.0,55.4128,55.4128,55.396,55.396,48248.0
2019-09-13 15:05:00,65.88,65.88,65.86,65.87,35558.0,55.4044,55.4044,55.3876,55.396,35558.0
2019-09-13 15:10:00,65.87,65.9,65.86,65.89,139979.0,55.396,55.4212,55.3876,55.4128,139979.0
2019-09-13 15:15:00,65.88,65.89,65.87,65.87,58602.0,55.4044,55.4128,55.396,55.396,58602.0
2019-09-13 15:20:00,65.87,65.88,65.86,65.88,143979.0,55.396,55.4044,55.3876,55.4044,143979.0
2019-09-13 15:25:00,65.88,65.88,65.87,65.88,98656.0,55.4044,55.4044,55.396,55.4044,98656.0
2019-09-13 15:30:00,65.88,65.89,65.87,65.89,576033.0,55.4044,55.4128,55.396,55.4128,576033.0
2019-09-13 15:35:00,65.89,65.9,65.88,65.9,209065.0,55.4128,55.4212,55.4044,55.4212,209065.0
2019-09-13 15:40:00,65.9,65.9,65.87,65.9,164720.0,55.4212,55.4212,55.396,55.4212,164720.0
2019-09-13 15:45:00,65.9,65.91,65.89,65.9,704937.0,55.4212,55.4296,55.4128,55.4212,704937.0
2019-09-13 15:50:00,65.91,65.92,65.89,65.92,610150.0,55.4296,55.438,55.4128,55.438,610150.0
2019-09-13 15:55:00,65.91,65.93,65.89,65.91,2445236.0,55.4296,55.4464,55.4128,55.4296,2445236.0
2019-09-16 09:30:00,65.53,65.55,65.48,65.52,548046.0,55.11,55.1269,55.068,55.1016,548046.0
2019-09-16 09:35:00,65.53,65.55,65.49,65.52,463174.0,55.11,55.1269,55.0764,55.1016,463174.0
2019-09-16 09:40:00,65.52,65.56,65.5,65.55,541016.0,55.1016,55.1353,55.0848,55.1269,541016.0
2019-09-16 09:45:00,65.55,65.57,65.52,65.53,236745.0,55.1269,55.1437,55.1016,55.11,236745.0
2019-09-16 09:50:00,65.54,65.57,65.53,65.56,209054.0,55.1185,55.1437,55.11,55.1353,209054.0
2019-09-16 09:55:00,65.56,65.56,65.51,65.51,151718.0,55.1353,55.1353,55.0932,55.0932,151718.0
2019-09-16 10:00:00,65.52,65.54,65.51,65.53,158764.0,55.1016,55.1185,55.0932,55.11,158764.0
2019-09-16 10:05:00,65.53,65.56,65.52,65.53,342234.0,55.11,55.1353,55.1016,55.11,342234.0
2019-09-16 10:10:00,65.53,65.55,65.5,65.52,304082.0,55.11,55.1269,55.0848,55.1016,304082.0
2019-09-16 10:15:00,65.51,65.55,65.5,65.51,550765.0,55.0932,55.1269,55.0848,55.0932,550765.0
2019-09-16 10:20:00,65.51,65.53,65.49,65.53,197774.0,55.0932,55.11,55.0764,55.11,197774.0
2019-09-16 10:25:00,65.52,65.53,65.49,65.49,150611.0,55.1016,55.11,55.0764,55.0764,150611.0
2019-09-16 10:30:00,65.49,65.51,65.47,65.49,154585.0,55.0764,55.0932,55.0596,55.0764,154585.0
2019-09-16 10:35:00,65.5,65.52,65.48,65.52,189429.0,55.0848,55.1016,55.068,55.1016,189429.0
2019-09-16 10:40:00,65.52,65.52,65.46,65.47,179049.0,55.1016,55.1016,55.0512,55.0596,179049.0
2019-09-16 10:45:00,65.47,65.48,65.45,65.46,77999.0,55.0596,55.068,55.0428,55.0512,77999.0
2019-09-16 10:50:00,65.46,65.49,65.41,65.41,313565.0,55.0512,55.0764,55.0091,55.0091,313565.0
2019-09-16 10:55:00,65.41,65.48,65.41,65.47,143492.0,55.0091,55.068,55.0091,55.0596,143492.0
2019-09-16 11:00:00,65.47,65.48,65.45,65.46,248914.0,55.0596,55.068,55.0428,55.0512,248914.0
2019-09-16 11:05:00,65.46,65.54,65.46,65.53,97808.0,55.0512,55.1185,55.0512,55.11,97808.0
2019-09-16 11:10:00,65.53,65.54,65.5,65.51,86580.0,55.11,55.1185,55.0848,55.0932,86580.0
2019-09-16 11:15:00,65.51,65.54,65.49,65.5,626546.0,55.0932,55.1185,55.0764,55.0848,626546.0
2019-09-16 11:20:00,65.5,65.5,65.44,65.48,410853.0,55.0848,55.0848,55.0344,55.068,410853.0
2019-09-16 11:25:00,65.48,65.5,65.42,65.43,1121389.0,55.068,55.0848,55.0175,55.0259,1121389.0
2019-09-16 11:30:00,65.43,65.46,65.37,65.38,2383019.0,55.0259,55.0512,54.9755,54.9839,2383019.0
2019-09-16 11:35:00,65.37,65.44,65.37,65.43,411355.0,54.9755,55.0344,54.9755,55.0259,411355.0
2019-09-16 11:40:00,65.43,65.44,65.41,65.43,517474.0,55.0259,55.0344,55.0091,55.0259,517474.0
2019-09-16 11:45:00,65.42,65.43,65.4,65.41,504778.0,55.0175,55.0259,55.0007,55.0091,504778.0
2019-09-16 11:50:00,65.41,65.44,65.39,65.44,439061.0,55.0091,55.0344,54.9923,55.0344,439061.0
2019-09-16 11:55:00,65.44,65.44,65.37,65.38,592270.0,55.0344,55.0344,54.9755,54.9839,592270.0
2019-09-16 12:00:00,65.38,65.42,65.37,65.42,70901.0,54.9839,55.0175,54.9755,55.0175,70901.0
2019-09-16 12:05:00,65.41,65.42,65.39,65.39,148018.0,55.0091,55.0175,54.9923,54.9923,148018.0
2019-09-16 12:10:00,65.39,65.4,65.38,65.39,65575.0,54.9923,55.0007,54.9839,54.9923,65575.0
2019-09-16 12:15:00,65.4,65.4,65.37,65.38,57830.0,55.0007,55.0007,54.9755,54.9839,57830.0
2019-09-16 12:20:00,65.38,65.39,65.37,65.38,46509.0,54.9839,54.9923,54.9755,54.9839,46509.0
2019-09-16 12:25:00,65.38,65.39,65.37,65.39,39784.0,54.9839,54.9923,54.9755,54.9923,39784.0
2019-09-16 12:30:00,65.39,65.4,65.38,65.39,51263.0,54.9923,55.0007,54.9839,54.9923,51263.0
2019-09-16 12:35:00,65.39,65.4,65.38,65.4,59366.0,54.9923,55.0007,54.9839,55.0007,59366.0
2019-09-16 12:40:00,65.4,65.41,65.36,65.39,261349.0,55.0007,55.0091,54.9671,54.9923,261349.0
2019-09-16 12:45:00,65.39,65.42,65.38,65.42,104368.0,54.9923,55.0175,54.9839,55.0175,104368.0
2019-09-16 12:50:00,65.42,65.44,65.41,65.43,274369.0,55.0175,55.0344,55.0091,55.0259,274369.0
2019-09-16 12:55:00,65.43,65.43,65.4,65.41,60486.0,55.0259,55.0259,55.0007,55.0091,60486.0
2019-09-16 13:00:00,65.41,65.42,65.4,65.42,149802.0,55.0091,55.0175,55.0007,55.0175,149802.0
2019-09-16 13:05:00,65.42,65.42,65.41,65.42,35491.0,55.0175,55.0175,55.0091,55.0175,35491.0
2019-09-16 13:10:00,65.42,65.42,65.4,65.41,48112.0,55.0175,55.0175,55.0007,55.0091,48112.0
2019-09-16 13:15:00,65.41,65.44,65.4,65.42,149426.0,55.0091,55.0344,55.0007,55.0175,149426.0
2019-09-16 13:20:00,65.42,65.43,65.41,65.42,197654.0,55.0175,55.0259,55.0091,55.0175,197654.0
2019-09-16 13:25:00,65.42,65.43,65.4,65.41,115679.0,55.0175,55.0259,55.0007,55.0091,115679.0
2019-09-16 13:30:00,65.41,65.42,65.4,65.4,133227.0,55.0091,55.0175,55.0007,55.0007,133227.0
2019-09-16 13:35:00,65.4,65.42,65.39,65.41,88964.0,55.0007,55.0175,54.9923,55.0091,88964.0
2019-09-16 13:40:00,65.41,65.42,65.4,65.41,94871.0,55.0091,55.0175,55.0007,55.0091,94871.0
2019-09-16 13:45:00,65.41,65.41,65.4,65.41,69867.0,55.0091,55.0091,55.0007,55.0091,69867.0
2019-09-16 13:50:00,65.41,65.43,65.4,65.42,75800.0,55.0091,55.0259,55.0007,55.0175,75800.0
2019-09-16 13:55:00,65.42,65.43,65.42,65.42,72018.0,55.0175,55.0259,55.0175,55.0175,72018.0
2019-09-16 14:00:00,65.42,65.44,65.42,65.42,280734.0,55.0175,55.0344,55.0175,55.0175,280734.0
2019-09-16 14:05:00,65.42,65.43,65.4,65.4,49892.0,55.0175,55.0259,55.0007,55.0007,49892.0
2019-09-16 14:10:00,65.41,65.41,65.39,65.39,175674.0,55.0091,55.0091,54.9923,54.9923,175674.0
2019-09-16 14:15:00,65.39,65.4,65.38,65.4,104875.0,54.9923,55.0007,54.9839,55.0007,104875.0
2019-09-16 14:20:00,65.4,65.41,65.39,65.41,122296.0,55.0007,55.0091,54.9923,55.0091,122296.0
2019-09-16 14:25:00,65.41,65.42,65.4,65.42,204175.0,55.0091,55.0175,55.0007,55.0175,204175.0
2019-09-16 14:30:00,65.42,65.43,65.4,65.42,169838.0,55.0175,55.0259,55.0007,55.0175,169838.0
2019-09-16 14:35:00,65.42,65.43,65.41,65.43,80281.0,55.0175,55.0259,55.0091,55.0259,80281.0
2019-09-16 14:40:00,65.42,65.43,65.41,65.42,151503.0,55.0175,55.0259,55.0091,55.0175,151503.0
2019-09-16 14:45:00,65.42,65.43,65.41,65.42,144168.0,55.0175,55.0259,55.0091,55.0175,144168.0
2019-09-16 14:50:00,65.42,65.43,65.41,65.41,344819.0,55.0175,55.0259,55.0091,55.0091,344819.0
2019-09-16 14:55:00,65.42,65.44,65.41,65.44,208963.0,55.0175,55.0344,55.0091,55.0344,208963.0
2019-09-16 15:00:00,65.44,65.45,65.42,65.42,304061.0,55.0344,55.0428,55.0175,55.0175,304061.0
2019-09-16 15:05:00,65.42,65.43,65.4,65.41,328837.0,55.0175,55.0259,55.0007,55.0091,328837.0
2019-09-16 15:10:00,65.41,65.44,65.4,65.42,223060.0,55.0091,55.0344,55.0007,55.0175,223060.0
2019-09-16 15:15:00,65.43,65.43,65.41,65.42,99933.0,55.0259,55.0259,55.0091,55.0175,99933.0
2019-09-16 15:20:00,65.43,65.43,65.41,65.41,143844.0,55.0259,55.0259,55.0091,55.0091,143844.0
2019-09-16 15:25:00,65.41,65.43,65.4,65.41,262060.0,55.0091,55.0259,55.0007,55.0091,262060.0
2019-09-16 15:30:00,65.4,65.41,65.39,65.41,186756.0,55.0007,55.0091,54.9923,55.0091,186756.0
2019-09-16 15:35:00,65.41,65.41,65.38,65.39,233410.0,55.0091,55.0091,54.9839,54.9923,233410.0
2019-09-16 15:40:00,65.39,65.39,65.36,65.37,779823.0,54.9923,54.9923,54.9671,54.9755,779823.0
2019-09-16 15:45:00,65.37,65.38,65.33,65.33,811248.0,54.9755,54.9839,54.9418,54.9418,811248.0
2019-09-16 15:50:00,65.33,65.35,65.31,65.34,1789103.0,54.9418,54.9587,54.925,54.9503,1789103.0
2019-09-16 15:55:00,65.34,65.36,65.31,65.34,4798893.0,54.9503,54.9671,54.925,54.9503,4798893.0
2019-09-17 09:30:00,65.25,65.25,65.19,65.21,420789.0,54.8746,54.8746,54.8241,54.8409,420789.0
2019-09-17 09:35:00,65.21,65.26,65.19,65.26,193821.0,54.8409,54.883,54.8241,54.883,193821.0
2019-09-17 09:40:00,65.25,65.32,65.23,65.27,532269.0,54.8746,54.9334,54.8577,54.8914,532269.0
2019-09-17 09:45:00,65.28,65.35,65.28,65.35,125509.0,54.8998,54.9587,54.8998,54.9587,125509.0
2019-09-17 09:50:00,65.35,65.36,65.31,65.33,107749.0,54.9587,54.9671,54.925,54.9418,107749.0
2019-09-17 09:55:00,65.33,65.38,65.33,65.35,179381.0,54.9418,54.9839,54.9418,54.9587,179381.0
2019-09-17 10:00:00,65.36,65.37,65.33,65.35,190170.0,54.9671,54.9755,54.9418,54.9587,190170.0
2019-09-17 10:05:00,65.35,65.36,65.33,65.34,99061.0,54.9587,54.9671,54.9418,54.9503,99061.0
2019-09-17 10:10:00,65.34,65.37,65.32,65.36,101119.0,54.9503,54.9755,54.9334,54.9671,101119.0
2019-09-17 10:15:00,65.36,65.37,65.35,65.36,430625.0,54.9671,54.9755,54.9587,54.9671,430625.0
2019-09-17 10:20:00,65.36,65.37,65.34,65.37,202797.0,54.9671,54.9755,54.9503,54.9755,202797.0
2019-09-17 10:25:00,65.37,65.4,65.36,65.39,177315.0,54.9755,55.0007,54.9671,54.9923,177315.0
2019-09-17 10:30:00,65.38,65.41,65.38,65.4,186674.0,54.9839,55.0091,54.9839,55.0007,186674.0
2019-09-17 10:35:00,65.4,65.42,65.38,65.4,213444.0,55.0007,55.0175,54.9839,55.0007,213444.0
2019-09-17 10:40:00,65.4,65.42,65.38,65.39,75846.0,55.0007,55.0175,54.9839,54.9923,75846.0
2019-09-17 10:45:00,65.39,65.41,65.37,65.4,115359.0,54.9923,55.0091,54.9755,55.0007,115359.0
2019-09-17 10:50:00,65.4,65.41,65.38,65.4,71336.0,55.0007,55.0091,54.9839,55.0007,71336.0
2019-09-17 10:55:00,65.4,65.43,65.4,65.41,71105.0,55.0007,55.0259,55.0007,55.0091,71105.0
2019-09-17 11:00:00,65.41,65.47,65.41,65.46,77253.0,55.0091,55.0596,55.0091,55.0512,77253.0
2019-09-17 11:05:00,65.46,65.47,65.45,65.46,172310.0,55.0512,55.0596,55.0428,55.0512,172310.0
2019-09-17 11:10:00,65.47,65.49,65.46,65.46,115591.0,55.0596,55.0764,55.0512,55.0512,115591.0
2019-09-17 11:15:00,65.46,65.49,65.45,65.47,255274.0,55.0512,55.0764,55.0428,55.0596,255274.0
2019-09-17 11:20:00,65.47,65.52,65.45,65.51,377700.0,55.0596,55.1016,55.0428,55.0932,377700.0
2019-09-17 11:25:00,65.51,65.54,65.5,65.53,664879.0,55.0932,55.1185,55.0848,55.11,664879.0
2019-09-17 11:30:00,65.53,65.55,65.49,65.51,632904.0,55.11,55.1269,55.0764,55.0932,632904.0
2019-09-17 11:35:00,65.51,65.58,65.5,65.57,357474.0,55.0932,55.1521,55.0848,55.1437,357474.0
2019-09-17 11:40:00,65.57,65.58,65.55,65.57,341636.0,55.1437,55.1521,55.1269,55.1437,341636.0
2019-09-17 11:45:00,65.57,65.59,65.56,65.58,79584.0,55.1437,55.1605,55.1353,55.1521,79584.0
2019-09-17 11:50:00,65.58,65.59,65.57,65.58,66959.0,55.1521,55.1605,55.1437,55.1521,66959.0
2019-09-17 11:55:00,65.59,65.59,65.56,65.56,48795.0,55.1605,55.1605,55.1353,55.1353,48795.0
2019-09-17 12:00:00,65.56,65.57,65.56,65.57,33488.0,55.1353,55.1437,55.1353,55.1437,33488.0
2019-09-17 12:05:00,65.57,65.58,65.53,65.53,193113.0,55.1437,55.1521,55.11,55.11,193113.0
2019-09-17 12:10:00,65.53,65.55,65.53,65.53,127630.0,55.11,55.1269,55.11,55.11,127630.0
2019-09-17 12:15:00,65.53,65.55,65.53,65.54,74003.0,55.11,55.1269,55.11,55.1185,74003.0
2019-09-17 12:20:00,65.55,65.55,65.53,65.53,24492.0,55.1269,55.1269,55.11,55.11,24492.0
2019-09-17 12:25:00,65.54,65.54,65.52,65.53,67156.0,55.1185,55.1185,55.1016,55.11,67156.0
2019-09-17 12:30:00,65.54,65.55,65.53,65.54,38123.0,55.1185,55.1269,55.11,55.1185,38123.0
2019-09-17 12:35:00,65.53,65.54,65.52,65.52,68097.0,55.11,55.1185,55.1016,55.1016,68097.0
2019-09-17 12:40:00,65.52,65.54,65.52,65.53,30401.0,55.1016,55.1185,55.1016,55.11,30401.0
2019-09-17 12:45:00,65.53,65.54,65.52,65.53,59364.0,55.11,55.1185,55.1016,55.11,59364.0
2019-09-17 12:50:00,65.53,65.54,65.52,65.53,23260.0,55.11,55.1185,55.1016,55.11,23260.0
2019-09-17 12:55:00,65.53,65.55,65.53,65.54,69512.0,55.11,55.1269,55.11,55.1185,69512.0
2019-09-17 13:00:00,65.54,65.55,65.54,65.55,18564.0,55.1185,55.1269,55.1185,55.1269,18564.0
2019-09-17 13:05:00,65.55,65.56,65.54,65.56,39732.0,55.1269,55.1353,55.1185,55.1353,39732.0
2019-09-17 13:10:00,65.55,65.58,65.55,65.58,47266.0,55.1269,55.1521,55.1269,55.1521,47266.0
2019-09-17 13:15:00,65.57,65.59,65.57,65.58,84591.0,55.1437,55.1605,55.1437,55.1521,84591.0
2019-09-17 13:20:00,65.58,65.59,65.57,65.58,41597.0,55.1521,55.1605,55.1437,55.1521,41597.0
2019-09-17 13:25:00,65.59,65.59,65.57,65.57,87326.0,55.1605,55.1605,55.1437,55.1437,87326.0
2019-09-17 13:30:00,65.57,65.58,65.57,65.57,21519.0,55.1437,55.1521,55.1437,55.1437,21519.0
2019-09-17 13:35:00,65.58,65.58,65.56,65.56,92658.0,55.1521,55.1521,55.1353,55.1353,92658.0
2019-09-17 13:40:00,65.56,65.57,65.55,65.57,136956.0,55.1353,55.1437,55.1269,55.1437,136956.0
2019-09-17 13:45:00,65.57,65.58,65.56,65.56,114754.0,55.1437,55.1521,55.1353,55.1353,114754.0
2019-09-17 13:50:00,65.56,65.57,65.55,65.55,241768.0,55.1353,55.1437,55.1269,55.1269,241768.0
2019-09-17 13:55:00,65.55,65.59,65.54,65.56,559026.0,55.1269,55.1605,55.1185,55.1353,559026.0
2019-09-17 14:00:00,65.56,65.58,65.55,65.57,264890.0,55.1353,55.1521,55.1269,55.1437,264890.0
2019-09-17 14:05:00,65.57,65.58,65.54,65.55,367712.0,55.1437,55.1521,55.1185,55.1269,367712.0
2019-09-17 14:10:00,65.55,65.57,65.54,65.55,82989.0,55.1269,55.1437,55.1185,55.1269,82989.0
2019-09-17 14:15:00,65.55,65.57,65.55,65.55,259097.0,55.1269,55.1437,55.1269,55.1269,259097.0
2019-09-17 14:20:00,65.56,65.56,65.53,65.54,186856.0,55.1353,55.1353,55.11,55.1185,186856.0
2019-09-17 14:25:00,65.54,65.55,65.53,65.54,51600.0,55.1185,55.1269,55.11,55.1185,51600.0
2019-09-17 14:30:00,65.55,65.56,65.54,65.54,55417.0,55.1269,55.1353,55.1185,55.1185,55417.0
2019-09-17 14:35:00,65.54,65.55,65.53,65.54,51530.0,55.1185,55.1269,55.11,55.1185,51530.0
2019-09-17 14:40:00,65.54,65.56,65.54,65.55,152357.0,55.1185,55.1353,55.1185,55.1269,152357.0
2019-09-17 14:45:00,65.56,65.56,65.55,65.55,105628.0,55.1353,55.1353,55.1269,55.1269,105628.0
2019-09-17 14:50:00,65.56,65.56,65.55,65.55,82385.0,55.1353,55.1353,55.1269,55.1269,82385.0
2019-09-17 14:55:00,65.55,65.55,65.52,65.53,175912.0,55.1269,55.1269,55.1016,55.11,175912.0
2019-09-17 15:00:00,65.53,65.55,65.52,65.53,144019.0,55.11,55.1269,55.1016,55.11,144019.0
2019-09-17 15:05:00,65.53,65.54,65.52,65.54,44089.0,55.11,55.1185,55.1016,55.1185,44089.0
2019-09-17 15:10:00,65.53,65.54,65.53,65.53,33722.0,55.11,55.1185,55.11,55.11,33722.0
2019-09-17 15:15:00,65.53,65.54,65.53,65.53,64577.0,55.11,55.1185,55.11,55.11,64577.0
2019-09-17 15:20:00,65.53,65.55,65.53,65.55,101693.0,55.11,55.1269,55.11,55.1269,101693.0
2019-09-17 15:25:00,65.54,65.56,65.54,65.56,100026.0,55.1185,55.1353,55.1185,55.1353,100026.0
2019-09-17 15:30:00,65.56,65.58,65.55,65.57,279043.0,55.1353,55.1521,55.1269,55.1437,279043.0
2019-09-17 15:35:00,65.57,65.59,65.56,65.58,153364.0,55.1437,55.1605,55.1353,55.1521,153364.0
2019-09-17 15:40:00,65.59,65.59,65.57,65.59,131636.0,55.1605,55.1605,55.1437,55.1605,131636.0
2019-09-17 15:45:00,65.59,65.6,65.58,65.59,195056.0,55.1605,55.1689,55.1521,55.1605,195056.0
2019-09-17 15:50:00,65.59,65.62,65.58,65.62,635435.0,55.1605,55.1857,55.1521,55.1857,635435.0
2019-09-17 15:55:00,65.62,65.62,65.57,65.58,3105944.0,55.1857,55.1857,55.1437,55.1521,3105944.0
2019-09-18 09:30:00,65.41,65.44,65.39,65.39,311801.0,55.0091,55.0344,54.9923,54.9923,311801.0
2019-09-18 09:35:00,65.4,65.43,65.38,65.42,282092.0,55.0007,55.0259,54.9839,55.0175,282092.0
2019-09-18 09:40:00,65.42,65.43,65.41,65.43,233011.0,55.0175,55.0259,55.0091,55.0259,233011.0
2019-09-18 09:45:00,65.43,65.46,65.42,65.45,156412.0,55.0259,55.0512,55.0175,55.0428,156412.0
2019-09-18 09:50:00,65.45,65.46,65.42,65.44,83474.0,55.0428,55.0512,55.0175,55.0344,83474.0
2019-09-18 09:55:00,65.44,65.46,65.43,65.45,275477.0,55.0344,55.0512,55.0259,55.0428,275477.0
2019-09-18 10:00:00,65.44,65.45,65.43,65.44,70137.0,55.0344,55.0428,55.0259,55.0344,70137.0
2019-09-18 10:05:00,65.44,65.45,65.42,65.45,58151.0,55.0344,55.0428,55.0175,55.0428,58151.0
2019-09-18 10:10:00,65.45,65.48,65.44,65.48,61262.0,55.0428,55.068,55.0344,55.068,61262.0
2019-09-18 10:15:00,65.48,65.5,65.47,65.5,192346.0,55.068,55.0848,55.0596,55.0848,192346.0
2019-09-18 10:20:00,65.5,65.52,65.49,65.52,163758.0,55.0848,55.1016,55.0764,55.1016,163758.0
2019-09-18 10:25:00,65.52,65.56,65.52,65.56,282602.0,55.1016,55.1353,55.1016,55.1353,282602.0
2019-09-18 10:30:00,65.56,65.58,65.54,65.55,80211.0,55.1353,55.1521,55.1185,55.1269,80211.0
2019-09-18 10:35:00,65.55,65.56,65.52,65.53,90186.0,55.1269,55.1353,55.1016,55.11,90186.0
2019-09-18 10:40:00,65.53,65.55,65.53,65.53,63047.0,55.11,55.1269,55.11,55.11,63047.0
2019-09-18 10:45:00,65.53,65.54,65.51,65.52,51869.0,55.11,55.1185,55.0932,55.1016,51869.0
2019-09-18 10:50:00,65.52,65.52,65.49,65.51,36871.0,55.1016,55.1016,55.0764,55.0932,36871.0
2019-09-18 10:55:00,65.51,65.52,65.49,65.51,160334.0,55.0932,55.1016,55.0764,55.0932,160334.0
2019-09-18 11:00:00,65.51,65.52,65.49,65.49,47383.0,55.0932,55.1016,55.0764,55.0764,47383.0
2019-09-18 11:05:00,65.49,65.5,65.47,65.48,36636.0,55.0764,55.0848,55.0596,55.068,36636.0
2019-09-18 11:10:00,65.47,65.49,65.47,65.47,113213.0,55.0596,55.0764,55.0596,55.0596,113213.0
2019-09-18 11:15:00,65.48,65.49,65.47,65.48,130511.0,55.068,55.0764,55.0596,55.068,130511.0
2019-09-18 11:20:00,65.48,65.53,65.48,65.51,119968.0,55.068,55.11,55.068,55.0932,119968.0
2019-09-18 11:25:00,65.52,65.52,65.49,65.51,359705.0,55.1016,55.1016,55.0764,55.0932,359705.0
2019-09-18 11:30:00,65.51,65.52,65.46,65.48,93544.0,55.0932,55.1016,55.0512,55.068,93544.0
2019-09-18 11:35:00,65.48,65.48,65.45,65.45,81785.0,55.068,55.068,55.0428,55.0428,81785.0
2019-09-18 11:40:00,65.46,65.47,65.45,65.47,129382.0,55.0512,55.0596,55.0428,55.0596,129382.0
2019-09-18 11:45:00,65.47,65.48,65.46,65.47,45785.0,55.0596,55.068,55.0512,55.0596,45785.0
2019-09-18 11:50:00,65.47,65.48,65.46,65.48,26093.0,55.0596,55.068,55.0512,55.068,26093.0
2019-09-18 11:55:00,65.48,65.5,65.47,65.5,85396.0,55.068,55.0848,55.0596,55.0848,85396.0
2019-09-18 12:00:00,65.49,65.5,65.48,65.49,60442.0,55.0764,55.0848,55.068,55.0764,60442.0
2019-09-18 12:05:00,65.5,65.52,65.49,65.52,81184.0,55.0848,55.1016,55.0764,55.1016,81184.0
2019-09-18 12:10:00,65.52,65.53,65.51,65.52,60851.0,55.1016,55.11,55.0932,55.1016,60851.0
2019-09-18 12:15:00,65.52,65.53,65.51,65.53,117751.0,55.1016,55.11,55.0932,55.11,117751.0
2019-09-18 12:20:00,65.53,65.54,65.52,65.53,348580.0,55.11,55.1185,55.1016,55.11,348580.0
2019-09-18 12:25:00,65.53,65.54,65.52,65.54,80044.0,55.11,55.1185,55.1016,55.1185,80044.0
2019-09-18 12:30:00,65.53,65.56,65.53,65.55,292805.0,55.11,55.1353,55.11,55.1269,292805.0
2019-09-18 12:35:00,65.55,65.56,65.53,65.53,49678.0,55.1269,55.1353,55.11,55.11,49678.0
2019-09-18 12:40:00,65.53,65.54,65.52,65.53,68061.0,55.11,55.1185,55.1016,55.11,68061.0
2019-09-18 12:45:00,65.53,65.53,65.52,65.53,19016.0,55.11,55.11,55.1016,55.11,19016.0
2019-09-18 12:50:00,65.52,65.53,65.5,65.51,142513.0,55.1016,55.11,55.0848,55.0932,142513.0
2019-09-18 12:55:00,65.51,65.51,65.49,65.5,39734.0,55.0932,55.0932,55.0764,55.0848,39734.0
2019-09-18 13:00:00,65.49,65.5,65.48,65.48,65481.0,55.0764,55.0848,55.068,55.068,65481.0
2019-09-18 13:05:00,65.48,65.49,65.47,65.48,233792.0,55.068,55.0764,55.0596,55.068,233792.0
2019-09-18 13:10:00,65.48,65.49,65.47,65.48,135160.0,55.068,55.0764,55.0596,55.068,135160.0
2019-09-18 13:15:00,65.48,65.49,65.48,65.48,37035.0,55.068,55.0764,55.068,55.068,37035.0
2019-09-18 13:20:00,65.48,65.49,65.48,65.48,23966.0,55.068,55.0764,55.068,55.068,23966.0
2019-09-18 13:25:00,65.48,65.48,65.45,65.45,137859.0,55.068,55.068,55.0428,55.0428,137859.0
2019-09-18 13:30:00,65.45,65.46,65.44,65.45,142344.0,55.0428,55.0512,55.0344,55.0428,142344.0
2019-09-18 13:35:00,65.45,65.48,65.43,65.48,435624.0,55.0428,55.068,55.0259,55.068,435624.0
2019-09-18 13:40:00,65.48,65.5,65.47,65.48,340360.0,55.068,55.0848,55.0596,55.068,340360.0
2019-09-18 13:45:00,65.48,65.5,65.48,65.49,29171.0,55.068,55.0848,55.068,55.0764,29171.0
2019-09-18 13:50:00,65.5,65.52,65.49,65.52,65497.0,55.0848,55.1016,55.0764,55.1016,65497.0
2019-09-18 13:55:00,65.52,65.54,65.5,65.5,80698.0,55.1016,55.1185,55.0848,55.0848,80698.0
2019-09-18 14:00:00,65.49,65.56,65.31,65.42,516565.0,55.0764,55.1353,54.925,55.0175,516565.0
2019-09-18 14:05:00,65.41,65.52,65.4,65.4,266487.0,55.0091,55.1016,55.0007,55.0007,266487.0
2019-09-18 14:10:00,65.4,65.4,65.22,65.24,189772.0,55.0007,55.0007,54.8493,54.8662,189772.0
2019-09-18 14:15:00,65.22,65.28,65.19,65.24,240503.0,54.8493,54.8998,54.8241,54.8662,240503.0
2019-09-18 14:20:00,65.25,65.27,65.18,65.26,174178.0,54.8746,54.8914,54.8157,54.883,174178.0
2019-09-18 14:25:00,65.26,65.27,65.22,65.23,224544.0,54.883,54.8914,54.8493,54.8577,224544.0
2019-09-18 14:30:00,65.24,65.29,65.17,65.29,151826.0,54.8662,54.9082,54.8073,54.9082,151826.0
2019-09-18 14:35:00,65.28,65.29,65.18,65.2,270163.0,54.8998,54.9082,54.8157,54.8325,270163.0
2019-09-18 14:40:00,65.2,65.24,65.17,65.19,333182.0,54.8325,54.8662,54.8073,54.8241,333182.0
2019-09-18 14:45:00,65.19,65.2,65.1,65.17,489852.0,54.8241,54.8325,54.7484,54.8073,489852.0
2019-09-18 14:50:00,65.17,65.32,65.15,65.3,590451.0,54.8073,54.9334,54.7905,54.9166,590451.0
2019-09-18 14:55:00,65.29,65.29,65.23,65.25,177075.0,54.9082,54.9082,54.8577,54.8746,177075.0
2019-09-18 15:00:00,65.24,65.32,65.22,65.27,389157.0,54.8662,54.9334,54.8493,54.8914,389157.0
2019-09-18 15:05:00,65.26,65.29,65.24,65.28,294707.0,54.883,54.9082,54.8662,54.8998,294707.0
2019-09-18 15:10:00,65.28,65.33,65.28,65.3,123969.0,54.8998,54.9418,54.8998,54.9166,123969.0
2019-09-18 15:15:00,65.3,65.34,65.3,65.33,176116.0,54.9166,54.9503,54.9166,54.9418,176116.0
2019-09-18 15:20:00,65.33,65.35,65.28,65.31,217062.0,54.9418,54.9587,54.8998,54.925,217062.0
2019-09-18 15:25:00,65.32,65.33,65.31,65.32,268579.0,54.9334,54.9418,54.925,54.9334,268579.0
2019-09-18 15:30:00,65.32,65.44,65.31,65.44,346004.0,54.9334,55.0344,54.925,55.0344,346004.0
2019-09-18 15:35:00,65.44,65.51,65.43,65.47,543918.0,55.0344,55.0932,55.0259,55.0596,543918.0
2019-09-18 15:40:00,65.48,65.55,65.47,65.54,635233.0,55.068,55.1269,55.0596,55.1185,635233.0
2019-09-18 15:45:00,65.55,65.57,65.52,65.54,437625.0,55.1269,55.1437,55.1016,55.1185,437625.0
2019-09-18 15:50:00,65.55,65.55,65.49,65.5,503332.0,55.1269,55.1269,55.0764,55.0848,503332.0
2019-09-18 15:55:00,65.5,65.51,65.47,65.48,1554511.0,55.0848,55.0932,55.0596,55.068,1554511.0
2019-09-19 09:30:00,65.83,65.86,65.8,65.84,379183.0,55.3623,55.3876,55.3371,55.3708,379183.0
2019-09-19 09:35:00,65.84,65.86,65.81,65.83,579577.0,55.3708,55.3876,55.3455,55.3623,579577.0
2019-09-19 09:40:00,65.83,65.84,65.8,65.83,464165.0,55.3623,55.3708,55.3371,55.3623,464165.0
2019-09-19 09:45:00,65.83,65.84,65.81,65.83,102473.0,55.3623,55.3708,55.3455,55.3623,102473.0
2019-09-19 09:50:00,65.83,65.83,65.81,65.83,75366.0,55.3623,55.3623,55.3455,55.3623,75366.0
2019-09-19 09:55:00,65.83,65.85,65.82,65.84,291099.0,55.3623,55.3792,55.3539,55.3708,291099.0
2019-09-19 10:00:00,65.83,65.84,65.81,65.82,75402.0,55.3623,55.3708,55.3455,55.3539,75402.0
2019-09-19 10:05:00,65.83,65.85,65.82,65.82,358035.0,55.3623,55.3792,55.3539,55.3539,358035.0
2019-09-19 10:10:00,65.83,65.84,65.81,65.84,1494618.0,55.3623,55.3708,55.3455,55.3708,1494618.0
2019-09-19 10:15:00,65.84,65.86,65.83,65.86,301597.0,55.3708,55.3876,55.3623,55.3876,301597.0
2019-09-19 10:20:00,65.86,65.87,65.84,65.84,219968.0,55.3876,55.396,55.3708,55.3708,219968.0
2019-09-19 10:25:00,65.85,65.86,65.83,65.84,289663.0,55.3792,55.3876,55.3623,55.3708,289663.0
2019-09-19 10:30:00,65.84,65.88,65.84,65.87,99289.0,55.3708,55.4044,55.3708,55.396,99289.0
2019-09-19 10:35:00,65.87,65.89,65.86,65.88,126972.0,55.396,55.4128,55.3876,55.4044,126972.0
2019-09-19 10:40:00,65.87,65.9,65.86,65.87,189973.0,55.396,55.4212,55.3876,55.396,189973.0
2019-09-19 10:45:00,65.86,65.88,65.86,65.87,119523.0,55.3876,55.4044,55.3876,55.396,119523.0
2019-09-19 10:50:00,65.86,65.89,65.86,65.87,60552.0,55.3876,55.4128,55.3876,55.396,60552.0
2019-09-19 10:55:00,65.88,65.9,65.86,65.88,92913.0,55.4044,55.4212,55.3876,55.4044,92913.0
2019-09-19 11:00:00,65.87,65.88,65.84,65.86,112874.0,55.396,55.4044,55.3708,55.3876,112874.0
2019-09-19 11:05:00,65.86,65.89,65.85,65.88,26809.0,55.3876,55.4128,55.3792,55.4044,26809.0
2019-09-19 11:10:00,65.88,65.88,65.87,65.88,9179.0,55.4044,55.4044,55.396,55.4044,9179.0
2019-09-19 11:15:00,65.88,65.91,65.86,65.9,192875.0,55.4044,55.4296,55.3876,55.4212,192875.0
2019-09-19 11:20:00,65.91,65.92,65.89,65.91,92840.0,55.4296,55.438,55.4128,55.4296,92840.0
2019-09-19 11:25:00,65.9,65.91,65.86,65.87,263164.0,55.4212,55.4296,55.3876,55.396,263164.0
2019-09-19 11:30:00,65.87,65.9,65.86,65.89,129711.0,55.396,55.4212,55.3876,55.4128,129711.0
2019-09-19 11:35:00,65.89,65.93,65.88,65.92,113558.0,55.4128,55.4464,55.4044,55.438,113558.0
2019-09-19 11:40:00,65.92,65.93,65.88,65.89,292537.0,55.438,55.4464,55.4044,55.4128,292537.0
2019-09-19 11:45:00,65.89,65.91,65.88,65.9,240249.0,55.4128,55.4296,55.4044,55.4212,240249.0
2019-09-19 11:50:00,65.89,65.9,65.87,65.88,320270.0,55.4128,55.4212,55.396,55.4044,320270.0
2019-09-19 11:55:00,65.88,65.9,65.87,65.9,80298.0,55.4044,55.4212,55.396,55.4212,80298.0
2019-09-19 12:00:00,65.89,65.9,65.88,65.88,100730.0,55.4128,55.4212,55.4044,55.4044,100730.0
2019-09-19 12:05:00,65.89,65.89,65.87,65.88,35841.0,55.4128,55.4128,55.396,55.4044,35841.0
2019-09-19 12:10:00,65.88,65.88,65.87,65.87,17786.0,55.4044,55.4044,55.396,55.396,17786.0
2019-09-19 12:15:00,65.87,65.88,65.86,65.87,95735.0,55.396,55.4044,55.3876,55.396,95735.0
2019-09-19 12:20:00,65.87,65.88,65.85,65.86,93329.0,55.396,55.4044,55.3792,55.3876,93329.0
2019-09-19 12:25:00,65.86,65.87,65.81,65.83,352927.0,55.3876,55.396,55.3455,55.3623,352927.0
2019-09-19 12:30:00,65.82,65.83,65.81,65.82,227797.0,55.3539,55.3623,55.3455,55.3539,227797.0
2019-09-19 12:35:00,65.83,65.85,65.82,65.85,40086.0,55.3623,55.3792,55.3539,55.3792,40086.0
2019-09-19 12:40:00,65.85,65.87,65.85,65.87,52123.0,55.3792,55.396,55.3792,55.396,52123.0
2019-09-19 12:45:00,65.87,65.88,65.86,65.87,25084.0,55.396,55.4044,55.3876,55.396,25084.0
2019-09-19 12:50:00,65.87,65.88,65.86,65.87,110744.0,55.396,55.4044,55.3876,55.396,110744.0
2019-09-19 12:55:00,65.87,65.89,65.86,65.87,35516.0,55.396,55.4128,55.3876,55.396,35516.0
2019-09-19 13:00:00,65.87,65.94,65.87,65.93,205921.0,55.396,55.4549,55.396,55.4464,205921.0
2019-09-19 13:05:00,65.93,65.95,65.9,65.91,60445.0,55.4464,55.4633,55.4212,55.4296,60445.0
2019-09-19 13:10:00,65.9,65.91,65.89,65.91,56424.0,55.4212,55.4296,55.4128,55.4296,56424.0
2019-09-19 13:15:00,65.91,65.94,65.91,65.93,58895.0,55.4296,55.4549,55.4296,55.4464,58895.0
2019-09-19 13:20:00,65.93,65.94,65.91,65.93,44998.0,55.4464,55.4549,55.4296,55.4464,44998.0
2019-09-19 13:25:00,65.93,65.93,65.91,65.92,46561.0,55.4464,55.4464,55.4296,55.438,46561.0
2019-09-19 13:30:00,65.92,65.92,65.85,65.87,355641.0,55.438,55.438,55.3792,55.396,355641.0
2019-09-19 13:35:00,65.87,65.89,65.85,65.87,144643.0,55.396,55.4128,55.3792,55.396,144643.0
2019-09-19 13:40:00,65.87,65.88,65.83,65.86,190306.0,55.396,55.4044,55.3623,55.3876,190306.0
2019-09-19 13:45:00,65.87,65.9,65.86,65.89,21900.0,55.396,55.4212,55.3876,55.4128,21900.0
2019-09-19 13:50:00,65.89,65.91,65.88,65.91,203815.0,55.4128,55.4296,55.4044,55.4296,203815.0
2019-09-19 13:55:00,65.9,65.91,65.89,65.91,43207.0,55.4212,55.4296,55.4128,55.4296,43207.0
2019-09-19 14:00:00,65.9,65.91,65.88,65.89,64358.0,55.4212,55.4296,55.4044,55.4128,64358.0
2019-09-19 14:05:00,65.89,65.89,65.87,65.89,46522.0,55.4128,55.4128,55.396,55.4128,46522.0
2019-09-19 14:10:00,65.88,65.88,65.86,65.87,118706.0,55.4044,55.4044,55.3876,55.396,118706.0
2019-09-19 14:15:00,65.87,65.87,65.86,65.87,26964.0,55.396,55.396,55.3876,55.396,26964.0
2019-09-19 14:20:00,65.87,65.87,65.84,65.86,93196.0,55.396,55.396,55.3708,55.3876,93196.0
2019-09-19 14:25:00,65.86,65.87,65.84,65.85,86202.0,55.3876,55.396,55.3708,55.3792,86202.0
2019-09-19 14:30:00,65.86,65.86,65.84,65.85,49458.0,55.3876,55.3876,55.3708,55.3792,49458.0
2019-09-19 14:35:00,65.85,65.85,65.83,65.83,47880.0,55.3792,55.3792,55.3623,55.3623,47880.0
2019-09-19 14:40:00,65.83,65.84,65.82,65.84,62839.0,55.3623,55.3708,55.3539,55.3708,62839.0
2019-09-19 14:45:00,65.83,65.83,65.8,65.81,159537.0,55.3623,55.3623,55.3371,55.3455,159537.0
2019-09-19 14:50:00,65.81,65.83,65.8,65.81,124609.0,55.3455,55.3623,55.3371,55.3455,124609.0
2019-09-19 14:55:00,65.81,65.81,65.79,65.81,154800.0,55.3455,55.3455,55.3287,55.3455,154800.0
2019-09-19 15:00:00,65.81,65.81,65.78,65.79,315795.0,55.3455,55.3455,55.3203,55.3287,315795.0
2019-09-19 15:05:00,65.79,65.8,65.77,65.79,95445.0,55.3287,55.3371,55.3119,55.3287,95445.0
2019-09-19 15:10:00,65.79,65.79,65.76,65.77,112121.0,55.3287,55.3287,55.3035,55.3119,112121.0
2019-09-19 15:15:00,65.77,65.78,65.76,65.77,127216.0,55.3119,55.3203,55.3035,55.3119,127216.0
2019-09-19 15:20:00,65.77,65.79,65.77,65.79,274897.0,55.3119,55.3287,55.3119,55.3287,274897.0
2019-09-19 15:25:00,65.78,65.79,65.77,65.77,149146.0,55.3203,55.3287,55.3119,55.3119,149146.0
2019-09-19 15:30:00,65.77,65.77,65.7,65.7,307520.0,55.3119,55.3119,55.253,55.253,307520.0
2019-09-19 15:35:00,65.71,65.73,65.69,65.73,266772.0,55.2614,55.2782,55.2446,55.2782,266772.0
2019-09-19 15:40:00,65.73,65.73,65.72,65.73,592944.0,55.2782,55.2782,55.2698,55.2782,592944.0
2019-09-19 15:45:00,65.73,65.73,65.69,65.7,797472.0,55.2782,55.2782,55.2446,55.253,797472.0
2019-09-19 15:50:00,65.7,65.71,65.68,65.69,654019.0,55.253,55.2614,55.2362,55.2446,654019.0
2019-09-19 15:55:00,65.7,65.72,65.69,65.71,1118383.0,55.253,55.2698,55.2446,55.2614,1118383.0
2019-09-20 09:30:00,65.79,65.85,65.78,65.82,316117.0,55.3287,55.3792,55.3203,55.3539,316117.0
2019-09-20 09:35:00,65.82,65.84,65.79,65.83,357520.0,55.3539,55.3708,55.3287,55.3623,357520.0
2019-09-20 09:40:00,65.83,65.86,65.83,65.86,170837.0,55.3623,55.3876,55.3623,55.3876,170837.0
2019-09-20 09:45:00,65.86,65.87,65.84,65.85,381736.0,55.3876,55.396,55.3708,55.3792,381736.0
2019-09-20 09:50:00,65.85,65.87,65.85,65.86,216968.0,55.3792,55.396,55.3792,55.3876,216968.0
2019-09-20 09:55:00,65.86,65.87,65.85,65.86,174225.0,55.3876,55.396,55.3792,55.3876,174225.0
2019-09-20 10:00:00,65.86,65.87,65.84,65.85,451133.0,55.3876,55.396,55.3708,55.3792,451133.0
2019-09-20 10:05:00,65.86,65.86,65.83,65.84,418015.0,55.3876,55.3876,55.3623,55.3708,418015.0
2019-09-20 10:10:00,65.84,65.87,65.82,65.83,368368.0,55.3708,55.396,55.3539,55.3623,368368.0
2019-09-20 10:15:00,65.83,65.85,65.83,65.85,210447.0,55.3623,55.3792,55.3623,55.3792,210447.0
2019-09-20 10:20:00,65.84,65.88,65.83,65.87,280102.0,55.3708,55.4044,55.3623,55.396,280102.0
2019-09-20 10:25:00,65.88,65.89,65.86,65.88,311899.0,55.4044,55.4128,55.3876,55.4044,311899.0
2019-09-20 10:30:00,65.88,65.9,65.84,65.85,138465.0,55.4044,55.4212,55.3708,55.3792,138465.0
2019-09-20 10:35:00,65.85,65.85,65.8,65.81,131293.0,55.3792,55.3792,55.3371,55.3455,131293.0
2019-09-20 10:40:00,65.81,65.84,65.81,65.83,461415.0,55.3455,55.3708,55.3455,55.3623,461415.0
2019-09-20 10:45:00,65.83,65.84,65.81,65.82,178268.0,55.3623,55.3708,55.3455,55.3539,178268.0
2019-09-20 10:50:00,65.82,65.82,65.8,65.8,77279.0,55.3539,55.3539,55.3371,55.3371,77279.0
2019-09-20 10:55:00,65.8,65.85,65.8,65.83,249313.0,55.3371,55.3792,55.3371,55.3623,249313.0
2019-09-20 11:00:00,65.83,65.83,65.8,65.8,160403.0,55.3623,55.3623,55.3371,55.3371,160403.0
2019-09-20 11:05:00,65.8,65.84,65.79,65.84,133912.0,55.3371,55.3708,55.3287,55.3708,133912.0
2019-09-20 11:10:00,65.84,65.86,65.82,65.83,183582.0,55.3708,55.3876,55.3539,55.3623,183582.0
2019-09-20 11:15:00,65.83,65.85,65.79,65.8,297608.0,55.3623,55.3792,55.3287,55.3371,297608.0
2019-09-20 11:20:00,65.8,65.83,65.8,65.81,308853.0,55.3371,55.3623,55.3371,55.3455,308853.0
2019-09-20 11:25:00,65.81,65.82,65.74,65.75,568987.0,55.3455,55.3539,55.2867,55.2951,568987.0
2019-09-20 11:30:00,65.74,65.77,65.72,65.76,647728.0,55.2867,55.3119,55.2698,55.3035,647728.0
2019-09-20 11:35:00,65.76,65.76,65.72,65.72,326076.0,55.3035,55.3035,55.2698,55.2698,326076.0
2019-09-20 11:40:00,65.73,65.73,65.69,65.71,450554.0,55.2782,55.2782,55.2446,55.2614,450554.0
2019-09-20 11:45:00,65.72,65.73,65.7,65.73,86268.0,55.2698,55.2782,55.253,55.2782,86268.0
2019-09-20 11:50:00,65.73,65.77,65.72,65.77,250446.0,55.2782,55.3119,55.2698,55.3119,250446.0
2019-09-20 11:55:00,65.76,65.79,65.76,65.78,167400.0,55.3035,55.3287,55.3035,55.3203,167400.0
2019-09-20 12:00:00,65.78,65.81,65.78,65.79,210121.0,55.3203,55.3455,55.3203,55.3287,210121.0
2019-09-20 12:05:00,65.79,65.79,65.77,65.79,189259.0,55.3287,55.3287,55.3119,55.3287,189259.0
2019-09-20 12:10:00,65.79,65.8,65.78,65.78,110659.0,55.3287,55.3371,55.3203,55.3203,110659.0
2019-09-20 12:15:00,65.79,65.79,65.78,65.78,26344.0,55.3287,55.3287,55.3203,55.3203,26344.0
2019-09-20 12:20:00,65.79,65.81,65.78,65.8,78900.0,55.3287,55.3455,55.3203,55.3371,78900.0
2019-09-20 12:25:00,65.8,65.8,65.78,65.8,147273.0,55.3371,55.3371,55.3203,55.3371,147273.0
2019-09-20 12:30:00,65.79,65.8,65.77,65.78,72092.0,55.3287,55.3371,55.3119,55.3203,72092.0
2019-09-20 12:35:00,65.77,65.79,65.75,65.78,51584.0,55.3119,55.3287,55.2951,55.3203,51584.0
2019-09-20 12:40:00,65.78,65.79,65.76,65.78,39919.0,55.3203,55.3287,55.3035,55.3203,39919.0
2019-09-20 12:45:00,65.78,65.79,65.78,65.79,53985.0,55.3203,55.3287,55.3203,55.3287,53985.0
2019-09-20 12:50:00,65.79,65.8,65.78,65.8,172543.0,55.3287,55.3371,55.3203,55.3371,172543.0
2019-09-20 12:55:00,65.8,65.81,65.79,65.81,35751.0,55.3371,55.3455,55.3287,55.3455,35751.0
2019-09-20 13:00:00,65.81,65.81,65.79,65.8,32020.0,55.3455,55.3455,55.3287,55.3371,32020.0
2019-09-20 13:05:00,65.8,65.81,65.79,65.8,93294.0,55.3371,55.3455,55.3287,55.3371,93294.0
2019-09-20 13:10:00,65.8,65.8,65.58,65.59,2376253.0,55.3371,55.3371,55.1521,55.1605,2376253.0
2019-09-20 13:15:00,65.59,65.64,65.48,65.59,1422698.0,55.1605,55.2026,55.068,55.1605,1422698.0
2019-09-20 13:20:00,65.59,65.62,65.54,65.59,870348.0,55.1605,55.1857,55.1185,55.1605,870348.0
2019-09-20 13:25:00,65.6,65.66,65.6,65.65,224957.0,55.1689,55.2194,55.1689,55.211,224957.0
2019-09-20 13:30:00,65.65,65.66,65.59,65.61,153256.0,55.211,55.2194,55.1605,55.1773,153256.0
2019-09-20 13:35:00,65.62,65.65,65.61,65.62,54710.0,55.1857,55.211,55.1773,55.1857,54710.0
2019-09-20 13:40:00,65.61,65.64,65.59,65.62,236212.0,55.1773,55.2026,55.1605,55.1857,236212.0
2019-09-20 13:45:00,65.62,65.63,65.57,65.57,91888.0,55.1857,55.1941,55.1437,55.1437,91888.0
2019-09-20 13:50:00,65.58,65.6,65.55,65.55,58693.0,55.1521,55.1689,55.1269,55.1269,58693.0
2019-09-20 13:55:00,65.55,65.63,65.55,65.62,257969.0,55.1269,55.1941,55.1269,55.1857,257969.0
2019-09-20 14:00:00,65.63,65.69,65.63,65.65,400730.0,55.1941,55.2446,55.1941,55.211,400730.0
2019-09-20 14:05:00,65.66,65.67,65.62,65.64,301515.0,55.2194,55.2278,55.1857,55.2026,301515.0
2019-09-20 14:10:00,65.63,65.64,65.61,65.62,245907.0,55.1941,55.2026,55.1773,55.1857,245907.0
2019-09-20 14:15:00,65.62,65.66,65.62,65.64,522447.0,55.1857,55.2194,55.1857,55.2026,522447.0
2019-09-20 14:20:00,65.64,65.68,65.64,65.67,527500.0,55.2026,55.2362,55.2026,55.2278,527500.0
2019-09-20 14:25:00,65.67,65.68,65.64,65.66,1110195.0,55.2278,55.2362,55.2026,55.2194,1110195.0
2019-09-20 14:30:00,65.67,65.68,65.66,65.67,277568.0,55.2278,55.2362,55.2194,55.2278,277568.0
2019-09-20 14:35:00,65.66,65.7,65.66,65.69,329472.0,55.2194,55.253,55.2194,55.2446,329472.0
2019-09-20 14:40:00,65.69,65.7,65.67,65.69,327186.0,55.2446,55.253,55.2278,55.2446,327186.0
2019-09-20 14:45:00,65.69,65.7,65.68,65.69,59510.0,55.2446,55.253,55.2362,55.2446,59510.0
2019-09-20 14:50:00,65.69,65.69,65.67,65.67,47315.0,55.2446,55.2446,55.2278,55.2278,47315.0
2019-09-20 14:55:00,65.68,65.69,65.66,65.68,161729.0,55.2362,55.2446,55.2194,55.2362,161729.0
2019-09-20 15:00:00,65.68,65.68,65.66,65.67,289682.0,55.2362,55.2362,55.2194,55.2278,289682.0
2019-09-20 15:05:00,65.67,65.68,65.65,65.66,153201.0,55.2278,55.2362,55.211,55.2194,153201.0
2019-09-20 15:10:00,65.66,65.67,65.64,65.67,190535.0,55.2194,55.2278,55.2026,55.2278,190535.0
2019-09-20 15:15:00,65.67,65.69,65.65,65.65,276410.0,55.2278,55.2446,55.211,55.211,276410.0
2019-09-20 15:20:00,65.65,65.66,65.62,65.64,231310.0,55.211,55.2194,55.1857,55.2026,231310.0
2019-09-20 15:25:00,65.64,65.64,65.61,65.62,96994.0,55.2026,55.2026,55.1773,55.1857,96994.0
2019-09-20 15:30:00,65.62,65.63,65.59,65.59,250702.0,55.1857,55.1941,55.1605,55.1605,250702.0
2019-09-20 15:35:00,65.6,65.62,65.58,65.59,176398.0,55.1689,55.1857,55.1521,55.1605,176398.0
2019-09-20 15:40:00,65.59,65.6,65.57,65.58,869760.0,55.1605,55.1689,55.1437,55.1521,869760.0
2019-09-20 15:45:00,65.58,65.58,65.55,65.57,380278.0,55.1521,55.1521,55.1269,55.1437,380278.0
2019-09-20 15:50:00,65.57,65.6,65.56,65.58,1300843.0,55.1437,55.1689,55.1353,55.1521,1300843.0
2019-09-20 15:55:00,65.59,65.59,65.51,65.52,3992143.0,55.1605,55.1605,55.0932,55.1016,3992143.0
2019-09-23 09:30:00,65.2,65.2,65.15,65.18,926061.0,54.8325,54.8325,54.7905,54.8157,926061.0
2019-09-23 09:35:00,65.18,65.23,65.18,65.23,359301.0,54.8157,54.8577,54.8157,54.8577,359301.0
2019-09-23 09:40:00,65.23,65.27,65.21,65.26,270079.0,54.8577,54.8914,54.8409,54.883,270079.0
2019-09-23 09:45:00,65.25,65.29,65.24,65.25,339987.0,54.8746,54.9082,54.8662,54.8746,339987.0
2019-09-23 09:50:00,65.25,65.3,65.25,65.3,428604.0,54.8746,54.9166,54.8746,54.9166,428604.0
2019-09-23 09:55:00,65.29,65.3,65.21,65.21,225770.0,54.9082,54.9166,54.8409,54.8409,225770.0
2019-09-23 10:00:00,65.21,65.23,65.18,65.19,231484.0,54.8409,54.8577,54.8157,54.8241,231484.0
2019-09-23 10:05:00,65.18,65.19,65.16,65.17,146683.0,54.8157,54.8241,54.7989,54.8073,146683.0
2019-09-23 10:10:00,65.17,65.19,65.14,65.14,108603.0,54.8073,54.8241,54.7821,54.7821,108603.0
2019-09-23 10:15:00,65.14,65.18,65.13,65.18,279251.0,54.7821,54.8157,54.7737,54.8157,279251.0
2019-09-23 10:20:00,65.17,65.22,65.17,65.21,71203.0,54.8073,54.8493,54.8073,54.8409,71203.0
2019-09-23 10:25:00,65.22,65.24,65.21,65.24,181896.0,54.8493,54.8662,54.8409,54.8662,181896.0
2019-09-23 10:30:00,65.25,65.28,65.23,65.23,154310.0,54.8746,54.8998,54.8577,54.8577,154310.0
2019-09-23 10:35:00,65.23,65.26,65.23,65.24,48674.0,54.8577,54.883,54.8577,54.8662,48674.0
2019-09-23 10:40:00,65.24,65.25,65.23,65.23,35126.0,54.8662,54.8746,54.8577,54.8577,35126.0
2019-09-23 10:45:00,65.24,65.26,65.22,65.25,142846.0,54.8662,54.883,54.8493,54.8746,142846.0
2019-09-23 10:50:00,65.25,65.27,65.22,65.23,282834.0,54.8746,54.8914,54.8493,54.8577,282834.0
2019-09-23 10:55:00,65.23,65.25,65.23,65.24,233056.0,54.8577,54.8746,54.8577,54.8662,233056.0
2019-09-23 11:00:00,65.24,65.32,65.24,65.32,114983.0,54.8662,54.9334,54.8662,54.9334,114983.0
2019-09-23 11:05:00,65.31,65.32,65.28,65.29,425769.0,54.925,54.9334,54.8998,54.9082,425769.0
2019-09-23 11:10:00,65.28,65.3,65.27,65.3,197110.0,54.8998,54.9166,54.8914,54.9166,197110.0
2019-09-23 11:15:00,65.3,65.34,65.29,65.33,191648.0,54.9166,54.9503,54.9082,54.9418,191648.0
2019-09-23 11:20:00,65.33,65.36,65.32,65.35,217714.0,54.9418,54.9671,54.9334,54.9587,217714.0
2019-09-23 11:25:00,65.36,65.37,65.34,65.34,211957.0,54.9671,54.9755,54.9503,54.9503,211957.0
2019-09-23 11:30:00,65.35,65.38,65.33,65.33,514108.0,54.9587,54.9839,54.9418,54.9418,514108.0
2019-09-23 11:35:00,65.33,65.35,65.32,65.34,56720.0,54.9418,54.9587,54.9334,54.9503,56720.0
2019-09-23 11:40:00,65.34,65.36,65.33,65.35,339713.0,54.9503,54.9671,54.9418,54.9587,339713.0
2019-09-23 11:45:00,65.34,65.36,65.34,65.36,145624.0,54.9503,54.9671,54.9503,54.9671,145624.0
2019-09-23 11:50:00,65.35,65.36,65.33,65.35,83102.0,54.9587,54.9671,54.9418,54.9587,83102.0
2019-09-23 11:55:00,65.36,65.37,65.35,65.37,80148.0,54.9671,54.9755,54.9587,54.9755,80148.0
2019-09-23 12:00:00,65.37,65.37,65.34,65.36,98673.0,54.9755,54.9755,54.9503,54.9671,98673.0
2019-09-23 12:05:00,65.37,65.4,65.36,65.39,88625.0,54.9755,55.0007,54.9671,54.9923,88625.0
2019-09-23 12:10:00,65.38,65.38,65.36,65.37,18386.0,54.9839,54.9839,54.9671,54.9755,18386.0
2019-09-23 12:15:00,65.37,65.38,65.36,65.36,34843.0,54.9755,54.9839,54.9671,54.9671,34843.0
2019-09-23 12:20:00,65.37,65.38,65.36,65.38,28043.0,54.9755,54.9839,54.9671,54.9839,28043.0
2019-09-23 12:25:00,65.38,65.4,65.38,65.38,135981.0,54.9839,55.0007,54.9839,54.9839,135981.0
2019-09-23 12:30:00,65.38,65.39,65.37,65.39,16763.0,54.9839,54.9923,54.9755,54.9923,16763.0
2019-09-23 12:35:00,65.39,65.39,65.37,65.38,60410.0,54.9923,54.9923,54.9755,54.9839,60410.0
2019-09-23 12:40:00,65.37,65.4,65.37,65.4,78589.0,54.9755,55.0007,54.9755,55.0007,78589.0
2019-09-23 12:45:00,65.4,65.4,65.37,65.37,144193.0,55.0007,55.0007,54.9755,54.9755,144193.0
2019-09-23 12:50:00,65.37,65.39,65.36,65.37,44576.0,54.9755,54.9923,54.9671,54.9755,44576.0
2019-09-23 12:55:00,65.37,65.38,65.33,65.34,1438324.0,54.9755,54.9839,54.9418,54.9503,1438324.0
2019-09-23 13:00:00,65.35,65.36,65.34,65.35,218501.0,54.9587,54.9671,54.9503,54.9587,218501.0
2019-09-23 13:05:00,65.36,65.37,65.34,65.36,70545.0,54.9671,54.9755,54.9503,54.9671,70545.0
2019-09-23 13:10:00,65.36,65.37,65.34,65.35,240624.0,54.9671,54.9755,54.9503,54.9587,240624.0
2019-09-23 13:15:00,65.35,65.36,65.34,65.36,104688.0,54.9587,54.9671,54.9503,54.9671,104688.0
2019-09-23 13:20:00,65.36,65.38,65.34,65.37,114054.0,54.9671,54.9839,54.9503,54.9755,114054.0
2019-09-23 13:25:00,65.37,65.38,65.36,65.37,89094.0,54.9755,54.9839,54.9671,54.9755,89094.0
2019-09-23 13:30:00,65.38,65.39,65.36,65.36,102934.0,54.9839,54.9923,54.9671,54.9671,102934.0
2019-09-23 13:35:00,65.36,65.37,65.36,65.37,80882.0,54.9671,54.9755,54.9671,54.9755,80882.0
2019-09-23 13:40:00,65.36,65.38,65.36,65.37,66521.0,54.9671,54.9839,54.9671,54.9755,66521.0
2019-09-23 13:45:00,65.38,65.39,65.37,65.38,31749.0,54.9839,54.9923,54.9755,54.9839,31749.0
2019-09-23 13:50:00,65.38,65.38,65.37,65.37,33866.0,54.9839,54.9839,54.9755,54.9755,33866.0
2019-09-23 13:55:00,65.38,65.38,65.37,65.37,32543.0,54.9839,54.9839,54.9755,54.9755,32543.0
2019-09-23 14:00:00,65.38,65.39,65.37,65.38,79954.0,54.9839,54.9923,54.9755,54.9839,79954.0
2019-09-23 14:05:00,65.38,65.39,65.37,65.37,76305.0,54.9839,54.9923,54.9755,54.9755,76305.0
2019-09-23 14:10:00,65.37,65.37,65.36,65.37,29817.0,54.9755,54.9755,54.9671,54.9755,29817.0
2019-09-23 14:15:00,65.37,65.38,65.35,65.38,133799.0,54.9755,54.9839,54.9587,54.9839,133799.0
2019-09-23 14:20:00,65.37,65.38,65.36,65.36,17167.0,54.9755,54.9839,54.9671,54.9671,17167.0
2019-09-23 14:25:00,65.36,65.37,65.36,65.37,35346.0,54.9671,54.9755,54.9671,54.9755,35346.0
2019-09-23 14:30:00,65.37,65.37,65.36,65.37,50619.0,54.9755,54.9755,54.9671,54.9755,50619.0
2019-09-23 14:35:00,65.37,65.37,65.36,65.36,40011.0,54.9755,54.9755,54.9671,54.9671,40011.0
2019-09-23 14:40:00,65.37,65.39,65.36,65.39,126578.0,54.9755,54.9923,54.9671,54.9923,126578.0
2019-09-23 14:45:00,65.39,65.4,65.38,65.38,128966.0,54.9923,55.0007,54.9839,54.9839,128966.0
2019-09-23 14:50:00,65.38,65.39,65.38,65.39,218789.0,54.9839,54.9923,54.9839,54.9923,218789.0
2019-09-23 14:55:00,65.38,65.4,65.37,65.4,207465.0,54.9839,55.0007,54.9755,55.0007,207465.0
2019-09-23 15:00:00,65.39,65.41,65.38,65.4,135348.0,54.9923,55.0091,54.9839,55.0007,135348.0
2019-09-23 15:05:00,65.39,65.43,65.39,65.42,83908.0,54.9923,55.0259,54.9923,55.0175,83908.0
2019-09-23 15:10:00,65.42,65.43,65.41,65.41,107142.0,55.0175,55.0259,55.0091,55.0091,107142.0
2019-09-23 15:15:00,65.42,65.43,65.41,65.42,81430.0,55.0175,55.0259,55.0091,55.0175,81430.0
2019-09-23 15:20:00,65.42,65.43,65.41,65.42,59188.0,55.0175,55.0259,55.0091,55.0175,59188.0
2019-09-23 15:25:00,65.42,65.44,65.42,65.43,135268.0,55.0175,55.0344,55.0175,55.0259,135268.0
2019-09-23 15:30:00,65.43,65.44,65.39,65.4,76810.0,55.0259,55.0344,54.9923,55.0007,76810.0
2019-09-23 15:35:00,65.4,65.4,65.38,65.4,191001.0,55.0007,55.0007,54.9839,55.0007,191001.0
2019-09-23 15:40:00,65.4,65.4,65.39,65.4,114399.0,55.0007,55.0007,54.9923,55.0007,114399.0
2019-09-23 15:45:00,65.4,65.41,65.39,65.4,130814.0,55.0007,55.0091,54.9923,55.0007,130814.0
2019-09-23 15:50:00,65.41,65.42,65.37,65.37,325562.0,55.0091,55.0175,54.9755,54.9755,325562.0
2019-09-23 15:55:00,65.37,65.42,65.36,65.38,899718.0,54.9755,55.0175,54.9671,54.9839,899718.0
2019-09-24 09:30:00,65.55,65.57,65.51,65.53,358013.0,55.1269,55.1437,55.0932,55.11,358013.0
2019-09-24 09:35:00,65.53,65.56,65.52,65.55,346947.0,55.11,55.1353,55.1016,55.1269,346947.0
2019-09-24 09:40:00,65.55,65.56,65.53,65.53,91764.0,55.1269,55.1353,55.11,55.11,91764.0
2019-09-24 09:45:00,65.54,65.56,65.52,65.55,142561.0,55.1185,55.1353,55.1016,55.1269,142561.0
2019-09-24 09:50:00,65.55,65.56,65.55,65.56,143019.0,55.1269,55.1353,55.1269,55.1353,143019.0
2019-09-24 09:55:00,65.56,65.59,65.55,65.56,143237.0,55.1353,55.1605,55.1269,55.1353,143237.0
2019-09-24 10:00:00,65.56,65.61,65.54,65.6,537379.0,55.1353,55.1773,55.1185,55.1689,537379.0
2019-09-24 10:05:00,65.6,65.6,65.54,65.56,523585.0,55.1689,55.1689,55.1185,55.1353,523585.0
2019-09-24 10:10:00,65.56,65.59,65.55,65.56,102239.0,55.1353,55.1605,55.1269,55.1353,102239.0
2019-09-24 10:15:00,65.57,65.59,65.53,65.58,46111.0,55.1437,55.1605,55.11,55.1521,46111.0
2019-09-24 10:20:00,65.58,65.59,65.46,65.48,408642.0,55.1521,55.1605,55.0512,55.068,408642.0
2019-09-24 10:25:00,65.47,65.51,65.46,65.49,203247.0,55.0596,55.0932,55.0512,55.0764,203247.0
2019-09-24 10:30:00,65.49,65.52,65.49,65.52,156142.0,55.0764,55.1016,55.0764,55.1016,156142.0
2019-09-24 10:35:00,65.52,65.55,65.5,65.53,158581.0,55.1016,55.1269,55.0848,55.11,158581.0
2019-09-24 10:40:00,65.54,65.54,65.51,65.53,68292.0,55.1185,55.1185,55.0932,55.11,68292.0
2019-09-24 10:45:00,65.52,65.53,65.47,65.49,357759.0,55.1016,55.11,55.0596,55.0764,357759.0
2019-09-24 10:50:00,65.5,65.52,65.48,65.49,176897.0,55.0848,55.1016,55.068,55.0764,176897.0
2019-09-24 10:55:00,65.48,65.49,65.44,65.46,70221.0,55.068,55.0764,55.0344,55.0512,70221.0
2019-09-24 11:00:00,65.45,65.46,65.4,65.4,230853.0,55.0428,55.0512,55.0007,55.0007,230853.0
2019-09-24 11:05:00,65.41,65.41,65.39,65.4,133526.0,55.0091,55.0091,54.9923,55.0007,133526.0
2019-09-24 11:10:00,65.41,65.41,65.37,65.4,104081.0,55.0091,55.0091,54.9755,55.0007,104081.0
2019-09-24 11:15:00,65.39,65.4,65.37,65.39,457459.0,54.9923,55.0007,54.9755,54.9923,457459.0
2019-09-24 11:20:00,65.39,65.42,65.38,65.41,70457.0,54.9923,55.0175,54.9839,55.0091,70457.0
2019-09-24 11:25:00,65.41,65.41,65.38,65.41,606218.0,55.0091,55.0091,54.9839,55.0091,606218.0
2019-09-24 11:30:00,65.42,65.42,65.37,65.4,533311.0,55.0175,55.0175,54.9755,55.0007,533311.0
2019-09-24 11:35:00,65.41,65.41,65.34,65.34,304129.0,55.0091,55.0091,54.9503,54.9503,304129.0
2019-09-24 11:40:00,65.34,65.36,65.31,65.31,762144.0,54.9503,54.9671,54.925,54.925,762144.0
2019-09-24 11:45:00,65.31,65.37,65.31,65.35,417940.0,54.925,54.9755,54.925,54.9587,417940.0
2019-09-24 11:50:00,65.36,65.36,65.32,65.33,366371.0,54.9671,54.9671,54.9334,54.9418,366371.0
2019-09-24 11:55:00,65.33,65.35,65.32,65.34,100833.0,54.9418,54.9587,54.9334,54.9503,100833.0
2019-09-24 12:00:00,65.33,65.35,65.31,65.34,98779.0,54.9418,54.9587,54.925,54.9503,98779.0
2019-09-24 12:05:00,65.34,65.38,65.33,65.38,172805.0,54.9503,54.9839,54.9418,54.9839,172805.0
2019-09-24 12:10:00,65.38,65.39,65.34,65.34,111348.0,54.9839,54.9923,54.9503,54.9503,111348.0
2019-09-24 12:15:00,65.34,65.37,65.3,65.3,197879.0,54.9503,54.9755,54.9166,54.9166,197879.0
2019-09-24 12:20:00,65.3,65.32,65.15,65.2,1233609.0,54.9166,54.9334,54.7905,54.8325,1233609.0
2019-09-24 12:25:00,65.21,65.23,65.14,65.21,397625.0,54.8409,54.8577,54.7821,54.8409,397625.0
2019-09-24 12:30:00,65.2,65.22,65.17,65.21,226871.0,54.8325,54.8493,54.8073,54.8409,226871.0
2019-09-24 12:35:00,65.21,65.22,65.15,65.19,736338.0,54.8409,54.8493,54.7905,54.8241,736338.0
2019-09-24 12:40:00,65.19,65.2,65.14,65.17,243011.0,54.8241,54.8325,54.7821,54.8073,243011.0
2019-09-24 12:45:00,65.16,65.2,65.14,65.19,136466.0,54.7989,54.8325,54.7821,54.8241,136466.0
2019-09-24 12:50:00,65.19,65.19,65.15,65.15,362279.0,54.8241,54.8241,54.7905,54.7905,362279.0
2019-09-24 12:55:00,65.14,65.17,65.12,65.14,513497.0,54.7821,54.8073,54.7652,54.7821,513497.0
2019-09-24 13:00:00,65.13,65.19,65.13,65.18,231932.0,54.7737,54.8241,54.7737,54.8157,231932.0
2019-09-24 13:05:00,65.19,65.22,65.17,65.2,203389.0,54.8241,54.8493,54.8073,54.8325,203389.0
2019-09-24 13:10:00,65.2,65.21,65.13,65.17,568561.0,54.8325,54.8409,54.7737,54.8073,568561.0
2019-09-24 13:15:00,65.16,65.18,65.14,65.17,107878.0,54.7989,54.8157,54.7821,54.8073,107878.0
2019-09-24 13:20:00,65.17,65.17,65.12,65.14,80881.0,54.8073,54.8073,54.7652,54.7821,80881.0
2019-09-24 13:25:00,65.14,65.18,65.14,65.15,146345.0,54.7821,54.8157,54.7821,54.7905,146345.0
2019-09-24 13:30:00,65.15,65.21,65.15,65.18,355022.0,54.7905,54.8409,54.7905,54.8157,355022.0
2019-09-24 13:35:00,65.17,65.2,65.17,65.18,120053.0,54.8073,54.8325,54.8073,54.8157,120053.0
2019-09-24 13:40:00,65.19,65.2,65.17,65.2,200008.0,54.8241,54.8325,54.8073,54.8325,200008.0
2019-09-24 13:45:00,65.19,65.2,65.17,65.19,48844.0,54.8241,54.8325,54.8073,54.8241,48844.0
2019-09-24 13:50:00,65.19,65.2,65.15,65.15,185632.0,54.8241,54.8325,54.7905,54.7905,185632.0
2019-09-24 13:55:00,65.15,65.18,65.13,65.16,112753.0,54.7905,54.8157,54.7737,54.7989,112753.0
2019-09-24 14:00:00,65.16,65.16,65.13,65.14,86544.0,54.7989,54.7989,54.7737,54.7821,86544.0
2019-09-24 14:05:00,65.14,65.15,65.1,65.11,114887.0,54.7821,54.7905,54.7484,54.7568,114887.0
2019-09-24 14:10:00,65.11,65.31,65.1,65.26,1710164.0,54.7568,54.925,54.7484,54.883,1710164.0
2019-09-24 14:15:00,65.26,65.29,65.23,65.27,1082427.0,54.883,54.9082,54.8577,54.8914,1082427.0
2019-09-24 14:20:00,65.27,65.27,65.22,65.22,265678.0,54.8914,54.8914,54.8493,54.8493,265678.0
2019-09-24 14:25:00,65.23,65.26,65.23,65.23,115017.0,54.8577,54.883,54.8577,54.8577,115017.0
2019-09-24 14:30:00,65.24,65.26,65.23,65.24,90838.0,54.8662,54.883,54.8577,54.8662,90838.0
2019-09-24 14:35:00,65.24,65.27,65.13,65.21,2461272.0,54.8662,54.8914,54.7737,54.8409,2461272.0
2019-09-24 14:40:00,65.2,65.22,65.17,65.2,249929.0,54.8325,54.8493,54.8073,54.8325,249929.0
2019-09-24 14:45:00,65.2,65.23,65.18,65.21,184541.0,54.8325,54.8577,54.8157,54.8409,184541.0
2019-09-24 14:50:00,65.21,65.26,65.2,65.23,852103.0,54.8409,54.883,54.8325,54.8577,852103.0
2019-09-24 14:55:00,65.22,65.23,65.2,65.21,439581.0,54.8493,54.8577,54.8325,54.8409,439581.0
2019-09-24 15:00:00,65.21,65.23,65.18,65.22,273927.0,54.8409,54.8577,54.8157,54.8493,273927.0
2019-09-24 15:05:00,65.22,65.23,65.2,65.22,147263.0,54.8493,54.8577,54.8325,54.8493,147263.0
2019-09-24 15:10:00,65.22,65.25,65.2,65.24,222733.0,54.8493,54.8746,54.8325,54.8662,222733.0
2019-09-24 15:15:00,65.24,65.25,65.21,65.22,108688.0,54.8662,54.8746,54.8409,54.8493,108688.0
2019-09-24 15:20:00,65.22,65.22,65.15,65.15,157255.0,54.8493,54.8493,54.7905,54.7905,157255.0
2019-09-24 15:25:00,65.16,65.19,65.15,65.16,296767.0,54.7989,54.8241,54.7905,54.7989,296767.0
2019-09-24 15:30:00,65.16,65.17,65.13,65.14,596978.0,54.7989,54.8073,54.7737,54.7821,596978.0
2019-09-24 15:35:00,65.14,65.16,65.13,65.14,366020.0,54.7821,54.7989,54.7737,54.7821,366020.0
2019-09-24 15:40:00,65.14,65.18,65.14,65.15,321237.0,54.7821,54.8157,54.7821,54.7905,321237.0
2019-09-24 15:45:00,65.15,65.21,65.14,65.2,393100.0,54.7905,54.8409,54.7821,54.8325,393100.0
2019-09-24 15:50:00,65.2,65.21,65.15,65.19,878036.0,54.8325,54.8409,54.7905,54.8241,878036.0
2019-09-24 15:55:00,65.2,65.2,65.14,65.15,3120499.0,54.8325,54.8325,54.7821,54.7905,3120499.0
2019-09-25 09:30:00,64.79,64.83,64.76,64.83,561180.0,54.4877,54.5214,54.4625,54.5214,561180.0
2019-09-25 09:35:00,64.83,64.85,64.8,64.81,436430.0,54.5214,54.5382,54.4961,54.5045,436430.0
2019-09-25 09:40:00,64.81,64.82,64.77,64.78,219615.0,54.5045,54.5129,54.4709,54.4793,219615.0
2019-09-25 09:45:00,64.78,64.78,64.74,64.77,355966.0,54.4793,54.4793,54.4457,54.4709,355966.0
2019-09-25 09:50:00,64.76,64.77,64.73,64.74,214528.0,54.4625,54.4709,54.4373,54.4457,214528.0
2019-09-25 09:55:00,64.73,64.74,64.68,64.7,221128.0,54.4373,54.4457,54.3952,54.412,221128.0
2019-09-25 10:00:00,64.7,64.72,64.62,64.67,1664402.0,54.412,54.4288,54.3447,54.3868,1664402.0
2019-09-25 10:05:00,64.67,64.75,64.64,64.7,634335.0,54.3868,54.4541,54.3616,54.412,634335.0
2019-09-25 10:10:00,64.7,64.73,64.65,64.66,266586.0,54.412,54.4373,54.37,54.3784,266586.0
2019-09-25 10:15:00,64.65,64.66,64.57,64.59,583938.0,54.37,54.3784,54.3027,54.3195,583938.0
2019-09-25 10:20:00,64.59,64.62,64.56,64.6,828717.0,54.3195,54.3447,54.2943,54.3279,828717.0
2019-09-25 10:25:00,64.6,64.66,64.6,64.66,270478.0,54.3279,54.3784,54.3279,54.3784,270478.0
2019-09-25 10:30:00,64.67,64.72,64.65,64.71,109992.0,54.3868,54.4288,54.37,54.4204,109992.0
2019-09-25 10:35:00,64.7,64.72,64.69,64.72,192042.0,54.412,54.4288,54.4036,54.4288,192042.0
2019-09-25 10:40:00,64.71,64.73,64.66,64.69,1050723.0,54.4204,54.4373,54.3784,54.4036,1050723.0
2019-09-25 10:45:00,64.68,64.72,64.68,64.72,136352.0,54.3952,54.4288,54.3952,54.4288,136352.0
2019-09-25 10:50:00,64.71,64.88,64.7,64.84,557607.0,54.4204,54.5634,54.412,54.5298,557607.0
2019-09-25 10:55:00,64.83,64.87,64.82,64.85,301393.0,54.5214,54.555,54.5129,54.5382,301393.0
2019-09-25 11:00:00,64.86,64.89,64.85,64.88,246872.0,54.5466,54.5718,54.5382,54.5634,246872.0
2019-09-25 11:05:00,64.88,64.89,64.83,64.83,102225.0,54.5634,54.5718,54.5214,54.5214,102225.0
2019-09-25 11:10:00,64.82,64.86,64.82,64.86,94523.0,54.5129,54.5466,54.5129,54.5466,94523.0
2019-09-25 11:15:00,64.86,64.87,64.82,64.83,98544.0,54.5466,54.555,54.5129,54.5214,98544.0
2019-09-25 11:20:00,64.83,64.89,64.82,64.86,80249.0,54.5214,54.5718,54.5129,54.5466,80249.0
2019-09-25 11:25:00,64.87,64.87,64.84,64.85,119072.0,54.555,54.555,54.5298,54.5382,119072.0
2019-09-25 11:30:00,64.85,64.89,64.85,64.88,306938.0,54.5382,54.5718,54.5382,54.5634,306938.0
2019-09-25 11:35:00,64.88,64.92,64.84,64.92,218327.0,54.5634,54.597,54.5298,54.597,218327.0
2019-09-25 11:40:00,64.92,64.94,64.86,64.87,215067.0,54.597,54.6139,54.5466,54.555,215067.0
2019-09-25 11:45:00,64.87,64.89,64.85,64.86,42931.0,54.555,54.5718,54.5382,54.5466,42931.0
2019-09-25 11:50:00,64.86,64.86,64.83,64.85,146611.0,54.5466,54.5466,54.5214,54.5382,146611.0
2019-09-25 11:55:00,64.85,64.87,64.84,64.87,135564.0,54.5382,54.555,54.5298,54.555,135564.0
2019-09-25 12:00:00,64.87,64.89,64.85,64.89,51716.0,54.555,54.5718,54.5382,54.5718,51716.0
2019-09-25 12:05:00,64.89,64.91,64.86,64.89,108995.0,54.5718,54.5886,54.5466,54.5718,108995.0
2019-09-25 12:10:00,64.89,64.9,64.87,64.88,433367.0,54.5718,54.5802,54.555,54.5634,433367.0
2019-09-25 12:15:00,64.87,64.9,64.84,64.87,223200.0,54.555,54.5802,54.5298,54.555,223200.0
2019-09-25 12:20:00,64.87,64.88,64.85,64.87,89162.0,54.555,54.5634,54.5382,54.555,89162.0
2019-09-25 12:25:00,64.88,64.89,64.86,64.88,73063.0,54.5634,54.5718,54.5466,54.5634,73063.0
2019-09-25 12:30:00,64.88,64.89,64.86,64.86,141237.0,54.5634,54.5718,54.5466,54.5466,141237.0
2019-09-25 12:35:00,64.87,64.88,64.86,64.87,78498.0,54.555,54.5634,54.5466,54.555,78498.0
2019-09-25 12:40:00,64.88,64.89,64.86,64.88,39081.0,54.5634,54.5718,54.5466,54.5634,39081.0
2019-09-25 12:45:00,64.89,64.9,64.87,64.88,211713.0,54.5718,54.5802,54.555,54.5634,211713.0
2019-09-25 12:50:00,64.87,64.88,64.84,64.87,273481.0,54.555,54.5634,54.5298,54.555,273481.0
2019-09-25 12:55:00,64.87,64.92,64.84,64.84,369434.0,54.555,54.597,54.5298,54.5298,369434.0
2019-09-25 13:00:00,64.85,64.87,64.83,64.84,40270.0,54.5382,54.555,54.5214,54.5298,40270.0
2019-09-25 13:05:00,64.84,64.88,64.84,64.88,44787.0,54.5298,54.5634,54.5298,54.5634,44787.0
2019-09-25 13:10:00,64.88,64.89,64.87,64.88,183402.0,54.5634,54.5718,54.555,54.5634,183402.0
2019-09-25 13:15:00,64.89,64.89,64.85,64.87,170643.0,54.5718,54.5718,54.5382,54.555,170643.0
2019-09-25 13:20:00,64.87,64.89,64.87,64.89,198048.0,54.555,54.5718,54.555,54.5718,198048.0
2019-09-25 13:25:00,64.88,64.9,64.88,64.88,135716.0,54.5634,54.5802,54.5634,54.5634,135716.0
2019-09-25 13:30:00,64.89,64.9,64.88,64.89,110915.0,54.5718,54.5802,54.5634,54.5718,110915.0
2019-09-25 13:35:00,64.89,64.92,64.89,64.9,169335.0,54.5718,54.597,54.5718,54.5802,169335.0
2019-09-25 13:40:00,64.89,64.92,64.89,64.91,181847.0,54.5718,54.597,54.5718,54.5886,181847.0
2019-09-25 13:45:00,64.91,64.94,64.91,64.93,39940.0,54.5886,54.6139,54.5886,54.6055,39940.0
2019-09-25 13:50:00,64.93,64.97,64.92,64.96,30316.0,54.6055,54.6391,54.597,54.6307,30316.0
2019-09-25 13:55:00,64.97,64.97,64.95,64.95,47267.0,54.6391,54.6391,54.6223,54.6223,47267.0
2019-09-25 14:00:00,64.96,65.0,64.95,64.97,161022.0,54.6307,54.6643,54.6223,54.6391,161022.0
2019-09-25 14:05:00,64.97,65.01,64.96,65.0,352501.0,54.6391,54.6727,54.6307,54.6643,352501.0
2019-09-25 14:10:00,65.0,65.02,65.0,65.01,100127.0,54.6643,54.6811,54.6643,54.6727,100127.0
2019-09-25 14:15:00,65.0,65.02,64.99,65.01,97832.0,54.6643,54.6811,54.6559,54.6727,97832.0
2019-09-25 14:20:00,65.01,65.02,64.99,65.01,92617.0,54.6727,54.6811,54.6559,54.6727,92617.0
2019-09-25 14:25:00,65.01,65.02,65.0,65.01,50329.0,54.6727,54.6811,54.6643,54.6727,50329.0
2019-09-25 14:30:00,65.01,65.02,65.0,65.01,200321.0,54.6727,54.6811,54.6643,54.6727,200321.0
2019-09-25 14:35:00,65.01,65.01,64.98,64.98,70087.0,54.6727,54.6727,54.6475,54.6475,70087.0
2019-09-25 14:40:00,64.98,65.02,64.98,65.01,167285.0,54.6475,54.6811,54.6475,54.6727,167285.0
2019-09-25 14:45:00,65.01,65.02,65.0,65.01,90729.0,54.6727,54.6811,54.6643,54.6727,90729.0
2019-09-25 14:50:00,65.01,65.01,64.98,65.0,92576.0,54.6727,54.6727,54.6475,54.6643,92576.0
2019-09-25 14:55:00,65.0,65.0,64.98,64.99,53775.0,54.6643,54.6643,54.6475,54.6559,53775.0
2019-09-25 15:00:00,64.99,65.0,64.98,65.0,83575.0,54.6559,54.6643,54.6475,54.6643,83575.0
2019-09-25 15:05:00,65.0,65.02,64.99,65.01,137319.0,54.6643,54.6811,54.6559,54.6727,137319.0
2019-09-25 15:10:00,65.01,65.03,65.01,65.02,110225.0,54.6727,54.6896,54.6727,54.6811,110225.0
2019-09-25 15:15:00,65.02,65.03,65.01,65.01,177056.0,54.6811,54.6896,54.6727,54.6727,177056.0
2019-09-25 15:20:00,65.01,65.03,65.01,65.02,58160.0,54.6727,54.6896,54.6727,54.6811,58160.0
2019-09-25 15:25:00,65.02,65.03,65.0,65.0,145067.0,54.6811,54.6896,54.6643,54.6643,145067.0
2019-09-25 15:30:00,65.0,65.01,64.99,65.0,155286.0,54.6643,54.6727,54.6559,54.6643,155286.0
2019-09-25 15:35:00,65.0,65.02,65.0,65.01,47288.0,54.6643,54.6811,54.6643,54.6727,47288.0
2019-09-25 15:40:00,65.02,65.03,65.01,65.03,121369.0,54.6811,54.6896,54.6727,54.6896,121369.0
2019-09-25 15:45:00,65.02,65.03,65.01,65.03,259261.0,54.6811,54.6896,54.6727,54.6896,259261.0
2019-09-25 15:50:00,65.03,65.05,65.01,65.01,383031.0,54.6896,54.7064,54.6727,54.6727,383031.0
2019-09-25 15:55:00,65.01,65.01,64.95,64.97,1358190.0,54.6727,54.6727,54.6223,54.6391,1358190.0
2019-09-26 09:30:00,65.3,65.3,65.24,65.25,401523.0,54.9166,54.9166,54.8662,54.8746,401523.0
2019-09-26 09:35:00,65.24,65.28,65.22,65.27,506543.0,54.8662,54.8998,54.8493,54.8914,506543.0
2019-09-26 09:40:00,65.26,65.28,65.23,65.27,1050662.0,54.883,54.8998,54.8577,54.8914,1050662.0
2019-09-26 09:45:00,65.27,65.32,65.27,65.29,144619.0,54.8914,54.9334,54.8914,54.9082,144619.0
2019-09-26 09:50:00,65.29,65.29,65.27,65.28,266159.0,54.9082,54.9082,54.8914,54.8998,266159.0
2019-09-26 09:55:00,65.28,65.31,65.28,65.3,190586.0,54.8998,54.925,54.8998,54.9166,190586.0
2019-09-26 10:00:00,65.31,65.35,65.29,65.33,254609.0,54.925,54.9587,54.9082,54.9418,254609.0
2019-09-26 10:05:00,65.33,65.33,65.28,65.29,345666.0,54.9418,54.9418,54.8998,54.9082,345666.0
2019-09-26 10:10:00,65.3,65.3,65.27,65.28,151369.0,54.9166,54.9166,54.8914,54.8998,151369.0
2019-09-26 10:15:00,65.29,65.29,65.25,65.26,793443.0,54.9082,54.9082,54.8746,54.883,793443.0
2019-09-26 10:20:00,65.25,65.26,65.22,65.24,191670.0,54.8746,54.883,54.8493,54.8662,191670.0
2019-09-26 10:25:00,65.24,65.29,65.23,65.28,156167.0,54.8662,54.9082,54.8577,54.8998,156167.0
2019-09-26 10:30:00,65.28,65.29,65.26,65.27,164795.0,54.8998,54.9082,54.883,54.8914,164795.0
2019-09-26 10:35:00,65.26,65.28,65.25,65.26,108304.0,54.883,54.8998,54.8746,54.883,108304.0
2019-09-26 10:40:00,65.27,65.27,65.24,65.25,44239.0,54.8914,54.8914,54.8662,54.8746,44239.0
2019-09-26 10:45:00,65.25,65.26,65.23,65.25,437229.0,54.8746,54.883,54.8577,54.8746,437229.0
2019-09-26 10:50:00,65.25,65.26,65.23,65.23,262748.0,54.8746,54.883,54.8577,54.8577,262748.0
2019-09-26 10:55:00,65.23,65.24,65.18,65.22,1718351.0,54.8577,54.8662,54.8157,54.8493,1718351.0
2019-09-26 11:00:00,65.21,65.22,65.17,65.2,409424.0,54.8409,54.8493,54.8073,54.8325,409424.0
2019-09-26 11:05:00,65.2,65.24,65.19,65.23,150002.0,54.8325,54.8662,54.8241,54.8577,150002.0
2019-09-26 11:10:00,65.23,65.26,65.22,65.23,172972.0,54.8577,54.883,54.8493,54.8577,172972.0
2019-09-26 11:15:00,65.23,65.23,65.12,65.14,151574.0,54.8577,54.8577,54.7652,54.7821,151574.0
2019-09-26 11:20:00,65.14,65.15,65.09,65.1,208316.0,54.7821,54.7905,54.74,54.7484,208316.0
2019-09-26 11:25:00,65.1,65.15,65.09,65.14,228183.0,54.7484,54.7905,54.74,54.7821,228183.0
2019-09-26 11:30:00,65.14,65.15,65.08,65.14,196843.0,54.7821,54.7905,54.7316,54.7821,196843.0
2019-09-26 11:35:00,65.14,65.2,65.13,65.19,260184.0,54.7821,54.8325,54.7737,54.8241,260184.0
2019-09-26 11:40:00,65.18,65.19,65.16,65.16,73088.0,54.8157,54.8241,54.7989,54.7989,73088.0
2019-09-26 11:45:00,65.16,65.16,65.13,65.15,55982.0,54.7989,54.7989,54.7737,54.7905,55982.0
2019-09-26 11:50:00,65.15,65.15,65.12,65.13,147265.0,54.7905,54.7905,54.7652,54.7737,147265.0
2019-09-26 11:55:00,65.13,65.16,65.12,65.15,73618.0,54.7737,54.7989,54.7652,54.7905,73618.0
2019-09-26 12:00:00,65.14,65.16,65.11,65.15,132810.0,54.7821,54.7989,54.7568,54.7905,132810.0
2019-09-26 12:05:00,65.15,65.16,65.13,65.14,71114.0,54.7905,54.7989,54.7737,54.7821,71114.0
2019-09-26 12:10:00,65.14,65.15,65.12,65.15,24421.0,54.7821,54.7905,54.7652,54.7905,24421.0
2019-09-26 12:15:00,65.15,65.17,65.14,65.16,110116.0,54.7905,54.8073,54.7821,54.7989,110116.0
2019-09-26 12:20:00,65.17,65.17,65.15,65.17,72731.0,54.8073,54.8073,54.7905,54.8073,72731.0
2019-09-26 12:25:00,65.17,65.19,65.14,65.17,522224.0,54.8073,54.8241,54.7821,54.8073,522224.0
2019-09-26 12:30:00,65.17,65.18,65.15,65.15,104910.0,54.8073,54.8157,54.7905,54.7905,104910.0
2019-09-26 12:35:00,65.16,65.19,65.15,65.19,51702.0,54.7989,54.8241,54.7905,54.8241,51702.0
2019-09-26 12:40:00,65.19,65.19,65.15,65.16,196411.0,54.8241,54.8241,54.7905,54.7989,196411.0
2019-09-26 12:45:00,65.15,65.16,65.14,65.14,122577.0,54.7905,54.7989,54.7821,54.7821,122577.0
2019-09-26 12:50:00,65.14,65.15,65.12,65.14,113739.0,54.7821,54.7905,54.7652,54.7821,113739.0
2019-09-26 12:55:00,65.13,65.16,65.12,65.14,297671.0,54.7737,54.7989,54.7652,54.7821,297671.0
2019-09-26 13:00:00,65.14,65.17,65.14,65.16,82842.0,54.7821,54.8073,54.7821,54.7989,82842.0
2019-09-26 13:05:00,65.16,65.18,65.16,65.17,91017.0,54.7989,54.8157,54.7989,54.8073,91017.0
2019-09-26 13:10:00,65.17,65.17,65.15,65.16,96277.0,54.8073,54.8073,54.7905,54.7989,96277.0
2019-09-26 13:15:00,65.16,65.16,65.14,65.16,116045.0,54.7989,54.7989,54.7821,54.7989,116045.0
2019-09-26 13:20:00,65.15,65.16,65.14,65.14,114578.0,54.7905,54.7989,54.7821,54.7821,114578.0
2019-09-26 13:25:00,65.14,65.15,65.13,65.15,128973.0,54.7821,54.7905,54.7737,54.7905,128973.0
2019-09-26 13:30:00,65.15,65.18,65.14,65.16,139870.0,54.7905,54.8157,54.7821,54.7989,139870.0
2019-09-26 13:35:00,65.16,65.2,65.15,65.19,219625.0,54.7989,54.8325,54.7905,54.8241,219625.0
2019-09-26 13:40:00,65.19,65.2,65.17,65.2,134711.0,54.8241,54.8325,54.8073,54.8325,134711.0
2019-09-26 13:45:00,65.19,65.2,65.19,65.19,126785.0,54.8241,54.8325,54.8241,54.8241,126785.0
2019-09-26 13:50:00,65.19,65.2,65.17,65.19,158548.0,54.8241,54.8325,54.8073,54.8241,158548.0
2019-09-26 13:55:00,65.19,65.2,65.17,65.19,198257.0,54.8241,54.8325,54.8073,54.8241,198257.0
2019-09-26 14:00:00,65.19,65.25,65.19,65.22,712431.0,54.8241,54.8746,54.8241,54.8493,712431.0
2019-09-26 14:05:00,65.22,65.26,65.21,65.26,219252.0,54.8493,54.883,54.8409,54.883,219252.0
2019-09-26 14:10:00,65.26,65.26,65.22,65.22,130488.0,54.883,54.883,54.8493,54.8493,130488.0
2019-09-26 14:15:00,65.22,65.25,65.22,65.23,335762.0,54.8493,54.8746,54.8493,54.8577,335762.0
2019-09-26 14:20:00,65.24,65.25,65.23,65.24,115182.0,54.8662,54.8746,54.8577,54.8662,115182.0
2019-09-26 14:25:00,65.24,65.25,65.22,65.22,164716.0,54.8662,54.8746,54.8493,54.8493,164716.0
2019-09-26 14:30:00,65.23,65.24,65.22,65.22,212902.0,54.8577,54.8662,54.8493,54.8493,212902.0
2019-09-26 14:35:00,65.22,65.22,65.2,65.21,301177.0,54.8493,54.8493,54.8325,54.8409,301177.0
2019-09-26 14:40:00,65.21,65.23,65.21,65.22,172406.0,54.8409,54.8577,54.8409,54.8493,172406.0
2019-09-26 14:45:00,65.22,65.23,65.21,65.22,155797.0,54.8493,54.8577,54.8409,54.8493,155797.0
2019-09-26 14:50:00,65.21,65.22,65.19,65.2,204741.0,54.8409,54.8493,54.8241,54.8325,204741.0
2019-09-26 14:55:00,65.2,65.21,65.19,65.2,97768.0,54.8325,54.8409,54.8241,54.8325,97768.0
2019-09-26 15:00:00,65.2,65.22,65.19,65.2,80093.0,54.8325,54.8493,54.8241,54.8325,80093.0
2019-09-26 15:05:00,65.2,65.21,65.18,65.21,223940.0,54.8325,54.8409,54.8157,54.8409,223940.0
2019-09-26 15:10:00,65.21,65.22,65.19,65.2,142606.0,54.8409,54.8493,54.8241,54.8325,142606.0
2019-09-26 15:15:00,65.2,65.22,65.19,65.21,84548.0,54.8325,54.8493,54.8241,54.8409,84548.0
2019-09-26 15:20:00,65.2,65.22,65.2,65.21,159396.0,54.8325,54.8493,54.8325,54.8409,159396.0
2019-09-26 15:25:00,65.21,65.27,65.18,65.23,2006963.0,54.8409,54.8914,54.8157,54.8577,2006963.0
2019-09-26 15:30:00,65.23,65.25,65.21,65.23,253597.0,54.8577,54.8746,54.8409,54.8577,253597.0
2019-09-26 15:35:00,65.23,65.23,65.2,65.2,336442.0,54.8577,54.8577,54.8325,54.8325,336442.0
2019-09-26 15:40:00,65.2,65.21,65.18,65.2,161745.0,54.8325,54.8409,54.8157,54.8325,161745.0
2019-09-26 15:45:00,65.2,65.24,65.2,65.23,342727.0,54.8325,54.8662,54.8325,54.8577,342727.0
2019-09-26 15:50:00,65.24,65.24,65.2,65.21,910264.0,54.8662,54.8662,54.8325,54.8409,910264.0
2019-09-26 15:55:00,65.21,65.22,65.18,65.21,2434405.0,54.8409,54.8493,54.8157,54.8409,2434405.0
2019-09-27 09:30:00,65.19,65.21,65.16,65.17,498685.0,54.8241,54.8409,54.7989,54.8073,498685.0
2019-09-27 09:35:00,65.18,65.19,65.13,65.15,382061.0,54.8157,54.8241,54.7737,54.7905,382061.0
2019-09-27 09:40:00,65.16,65.18,65.15,65.18,137712.0,54.7989,54.8157,54.7905,54.8157,137712.0
2019-09-27 09:45:00,65.18,65.19,65.14,65.17,45571.0,54.8157,54.8241,54.7821,54.8073,45571.0
2019-09-27 09:50:00,65.17,65.18,65.11,65.13,167921.0,54.8073,54.8157,54.7568,54.7737,167921.0
2019-09-27 09:55:00,65.12,65.13,65.09,65.13,359207.0,54.7652,54.7737,54.74,54.7737,359207.0
2019-09-27 10:00:00,65.13,65.14,65.08,65.08,141418.0,54.7737,54.7821,54.7316,54.7316,141418.0
2019-09-27 10:05:00,65.09,65.14,65.08,65.13,60564.0,54.74,54.7821,54.7316,54.7737,60564.0
2019-09-27 10:10:00,65.13,65.15,65.11,65.13,49982.0,54.7737,54.7905,54.7568,54.7737,49982.0
2019-09-27 10:15:00,65.12,65.13,65.08,65.1,197315.0,54.7652,54.7737,54.7316,54.7484,197315.0
2019-09-27 10:20:00,65.09,65.12,65.09,65.11,107212.0,54.74,54.7652,54.74,54.7568,107212.0
2019-09-27 10:25:00,65.1,65.14,65.1,65.12,379247.0,54.7484,54.7821,54.7484,54.7652,379247.0
2019-09-27 10:30:00,65.12,65.14,65.09,65.12,101443.0,54.7652,54.7821,54.74,54.7652,101443.0
2019-09-27 10:35:00,65.12,65.14,65.12,65.14,51435.0,54.7652,54.7821,54.7652,54.7821,51435.0
2019-09-27 10:40:00,65.14,65.15,65.13,65.14,40842.0,54.7821,54.7905,54.7737,54.7821,40842.0
2019-09-27 10:45:00,65.15,65.18,65.14,65.16,193998.0,54.7905,54.8157,54.7821,54.7989,193998.0
2019-09-27 10:50:00,65.16,65.17,65.15,65.16,43932.0,54.7989,54.8073,54.7905,54.7989,43932.0
2019-09-27 10:55:00,65.16,65.23,65.16,65.22,156889.0,54.7989,54.8577,54.7989,54.8493,156889.0
2019-09-27 11:00:00,65.22,65.25,65.2,65.23,82191.0,54.8493,54.8746,54.8325,54.8577,82191.0
2019-09-27 11:05:00,65.24,65.27,65.23,65.26,141813.0,54.8662,54.8914,54.8577,54.883,141813.0
2019-09-27 11:10:00,65.26,65.27,65.25,65.27,51677.0,54.883,54.8914,54.8746,54.8914,51677.0
2019-09-27 11:15:00,65.27,65.27,65.24,65.24,420348.0,54.8914,54.8914,54.8662,54.8662,420348.0
2019-09-27 11:20:00,65.24,65.26,65.22,65.26,152567.0,54.8662,54.883,54.8493,54.883,152567.0
2019-09-27 11:25:00,65.25,65.27,65.25,65.26,111517.0,54.8746,54.8914,54.8746,54.883,111517.0
2019-09-27 11:30:00,65.27,65.3,65.25,65.28,387543.0,54.8914,54.9166,54.8746,54.8998,387543.0
2019-09-27 11:35:00,65.29,65.3,64.94,65.05,2310374.0,54.9082,54.9166,54.6139,54.7064,2310374.0
2019-09-27 11:40:00,65.05,65.13,65.02,65.03,1266992.0,54.7064,54.7737,54.6811,54.6896,1266992.0
2019-09-27 11:45:00,65.03,65.06,65.01,65.06,358802.0,54.6896,54.7148,54.6727,54.7148,358802.0
2019-09-27 11:50:00,65.05,65.06,65.02,65.06,134003.0,54.7064,54.7148,54.6811,54.7148,134003.0
2019-09-27 11:55:00,65.06,65.19,65.06,65.13,454084.0,54.7148,54.8241,54.7148,54.7737,454084.0
2019-09-27 12:00:00,65.12,65.13,65.07,65.08,61571.0,54.7652,54.7737,54.7232,54.7316,61571.0
2019-09-27 12:05:00,65.08,65.09,65.05,65.07,55466.0,54.7316,54.74,54.7064,54.7232,55466.0
2019-09-27 12:10:00,65.08,65.11,65.05,65.11,400266.0,54.7316,54.7568,54.7064,54.7568,400266.0
2019-09-27 12:15:00,65.1,65.12,65.0,65.01,229089.0,54.7484,54.7652,54.6643,54.6727,229089.0
2019-09-27 12:20:00,65.0,65.06,65.0,65.04,75145.0,54.6643,54.7148,54.6643,54.698,75145.0
2019-09-27 12:25:00,65.04,65.07,65.03,65.06,21165.0,54.698,54.7232,54.6896,54.7148,21165.0
2019-09-27 12:30:00,65.05,65.05,65.02,65.04,51686.0,54.7064,54.7064,54.6811,54.698,51686.0
2019-09-27 12:35:00,65.04,65.06,65.03,65.06,89036.0,54.698,54.7148,54.6896,54.7148,89036.0
2019-09-27 12:40:00,65.06,65.08,65.04,65.04,41978.0,54.7148,54.7316,54.698,54.698,41978.0
2019-09-27 12:45:00,65.03,65.04,64.99,64.99,112406.0,54.6896,54.698,54.6559,54.6559,112406.0
2019-09-27 12:50:00,64.99,65.04,64.98,64.99,93290.0,54.6559,54.698,54.6475,54.6559,93290.0
2019-09-27 12:55:00,65.0,65.02,64.93,64.94,468594.0,54.6643,54.6811,54.6055,54.6139,468594.0
2019-09-27 13:00:00,64.93,64.97,64.92,64.96,423359.0,54.6055,54.6391,54.597,54.6307,423359.0
2019-09-27 13:05:00,64.95,65.03,64.95,65.01,51944.0,54.6223,54.6896,54.6223,54.6727,51944.0
2019-09-27 13:10:00,65.01,65.02,65.0,65.01,62933.0,54.6727,54.6811,54.6643,54.6727,62933.0
2019-09-27 13:15:00,65.0,65.01,64.97,65.0,73810.0,54.6643,54.6727,54.6391,54.6643,73810.0
2019-09-27 13:20:00,65.0,65.01,64.96,64.98,70562.0,54.6643,54.6727,54.6307,54.6475,70562.0
2019-09-27 13:25:00,64.97,65.01,64.96,65.01,37763.0,54.6391,54.6727,54.6307,54.6727,37763.0
2019-09-27 13:30:00,65.0,65.01,64.96,65.0,41534.0,54.6643,54.6727,54.6307,54.6643,41534.0
2019-09-27 13:35:00,65.0,65.02,64.98,65.01,144904.0,54.6643,54.6811,54.6475,54.6727,144904.0
2019-09-27 13:40:00,65.01,65.04,65.01,65.02,85579.0,54.6727,54.698,54.6727,54.6811,85579.0
2019-09-27 13:45:00,65.02,65.02,64.98,64.98,36587.0,54.6811,54.6811,54.6475,54.6475,36587.0
2019-09-27 13:50:00,64.98,65.0,64.95,64.99,450391.0,54.6475,54.6643,54.6223,54.6559,450391.0
2019-09-27 13:55:00,64.99,65.02,64.98,65.0,82688.0,54.6559,54.6811,54.6475,54.6643,82688.0
2019-09-27 14:00:00,64.99,65.0,64.95,64.97,96032.0,54.6559,54.6643,54.6223,54.6391,96032.0
2019-09-27 14:05:00,64.96,64.98,64.94,64.94,61334.0,54.6307,54.6475,54.6139,54.6139,61334.0
2019-09-27 14:10:00,64.94,64.96,64.93,64.95,28564.0,54.6139,54.6307,54.6055,54.6223,28564.0
2019-09-27 14:15:00,64.95,64.97,64.92,64.95,246808.0,54.6223,54.6391,54.597,54.6223,246808.0
2019-09-27 14:20:00,64.95,64.97,64.93,64.93,296355.0,54.6223,54.6391,54.6055,54.6055,296355.0
2019-09-27 14:25:00,64.93,64.96,64.91,64.94,309578.0,54.6055,54.6307,54.5886,54.6139,309578.0
2019-09-27 14:30:00,64.93,64.94,64.9,64.91,506712.0,54.6055,54.6139,54.5802,54.5886,506712.0
2019-09-27 14:35:00,64.92,64.94,64.89,64.91,159003.0,54.597,54.6139,54.5718,54.5886,159003.0
2019-09-27 14:40:00,64.9,64.92,64.9,64.9,28740.0,54.5802,54.597,54.5802,54.5802,28740.0
2019-09-27 14:45:00,64.9,64.91,64.87,64.87,50914.0,54.5802,54.5886,54.555,54.555,50914.0
2019-09-27 14:50:00,64.87,64.88,64.83,64.86,345839.0,54.555,54.5634,54.5214,54.5466,345839.0
2019-09-27 14:55:00,64.86,64.88,64.85,64.88,168816.0,54.5466,54.5634,54.5382,54.5634,168816.0
2019-09-27 15:00:00,64.87,64.89,64.86,64.88,78726.0,54.555,54.5718,54.5466,54.5634,78726.0
2019-09-27 15:05:00,64.88,64.89,64.85,64.86,343415.0,54.5634,54.5718,54.5382,54.5466,343415.0
2019-09-27 15:10:00,64.86,64.88,64.85,64.86,229334.0,54.5466,54.5634,54.5382,54.5466,229334.0
2019-09-27 15:15:00,64.86,64.92,64.85,64.9,314852.0,54.5466,54.597,54.5382,54.5802,314852.0
2019-09-27 15:20:00,64.9,64.91,64.89,64.91,98909.0,54.5802,54.5886,54.5718,54.5886,98909.0
2019-09-27 15:25:00,64.9,64.91,64.87,64.89,225217.0,54.5802,54.5886,54.555,54.5718,225217.0
2019-09-27 15:30:00,64.88,64.95,64.88,64.94,152314.0,54.5634,54.6223,54.5634,54.6139,152314.0
2019-09-27 15:35:00,64.94,64.95,64.91,64.93,236702.0,54.6139,54.6223,54.5886,54.6055,236702.0
2019-09-27 15:40:00,64.94,64.96,64.92,64.95,157028.0,54.6139,54.6307,54.597,54.6223,157028.0
2019-09-27 15:45:00,64.95,64.96,64.94,64.95,147893.0,54.6223,54.6307,54.6139,54.6223,147893.0
2019-09-27 15:50:00,64.95,65.0,64.95,64.97,776332.0,54.6223,54.6643,54.6223,54.6391,776332.0
2019-09-27 15:55:00,64.97,64.98,64.94,64.97,1212843.0,54.6391,54.6475,54.6139,54.6391,1212843.0
2019-09-30 09:30:00,64.97,64.98,64.95,64.98,131053.0,54.6391,54.6475,54.6223,54.6475,131053.0
2019-09-30 09:35:00,64.98,64.99,64.95,64.98,219920.0,54.6475,54.6559,54.6223,54.6475,219920.0
2019-09-30 09:40:00,64.98,65.02,64.97,65.01,952312.0,54.6475,54.6811,54.6391,54.6727,952312.0
2019-09-30 09:45:00,65.02,65.07,65.0,65.07,189475.0,54.6811,54.7232,54.6643,54.7232,189475.0
2019-09-30 09:50:00,65.07,65.11,65.06,65.09,206252.0,54.7232,54.7568,54.7148,54.74,206252.0
2019-09-30 09:55:00,65.09,65.13,65.07,65.11,276473.0,54.74,54.7737,54.7232,54.7568,276473.0
2019-09-30 10:00:00,65.11,65.13,65.1,65.12,113937.0,54.7568,54.7737,54.7484,54.7652,113937.0
2019-09-30 10:05:00,65.11,65.13,65.1,65.13,77704.0,54.7568,54.7737,54.7484,54.7737,77704.0
2019-09-30 10:10:00,65.13,65.16,65.12,65.16,126704.0,54.7737,54.7989,54.7652,54.7989,126704.0
2019-09-30 10:15:00,65.16,65.18,65.15,65.15,258036.0,54.7989,54.8157,54.7905,54.7905,258036.0
2019-09-30 10:20:00,65.15,65.16,65.13,65.15,69921.0,54.7905,54.7989,54.7737,54.7905,69921.0
2019-09-30 10:25:00,65.15,65.16,65.14,65.15,914223.0,54.7905,54.7989,54.7821,54.7905,914223.0
2019-09-30 10:30:00,65.15,65.19,65.14,65.16,147023.0,54.7905,54.8241,54.7821,54.7989,147023.0
2019-09-30 10:35:00,65.16,65.2,65.16,65.19,263284.0,54.7989,54.8325,54.7989,54.8241,263284.0
2019-09-30 10:40:00,65.18,65.22,65.17,65.17,244678.0,54.8157,54.8493,54.8073,54.8073,244678.0
2019-09-30 10:45:00,65.17,65.19,65.16,65.18,251785.0,54.8073,54.8241,54.7989,54.8157,251785.0
2019-09-30 10:50:00,65.18,65.2,65.15,65.19,241152.0,54.8157,54.8325,54.7905,54.8241,241152.0
2019-09-30 10:55:00,65.19,65.21,65.14,65.14,359824.0,54.8241,54.8409,54.7821,54.7821,359824.0
2019-09-30 11:00:00,65.15,65.16,65.13,65.14,126963.0,54.7905,54.7989,54.7737,54.7821,126963.0
2019-09-30 11:05:00,65.14,65.14,65.11,65.14,199960.0,54.7821,54.7821,54.7568,54.7821,199960.0
2019-09-30 11:10:00,65.13,65.13,65.08,65.09,112146.0,54.7737,54.7737,54.7316,54.74,112146.0
2019-09-30 11:15:00,65.08,65.12,65.07,65.1,80890.0,54.7316,54.7652,54.7232,54.7484,80890.0
2019-09-30 11:20:00,65.09,65.13,65.08,65.12,100341.0,54.74,54.7737,54.7316,54.7652,100341.0
2019-09-30 11:25:00,65.11,65.16,65.11,65.16,423385.0,54.7568,54.7989,54.7568,54.7989,423385.0
2019-09-30 11:30:00,65.15,65.16,65.1,65.12,334995.0,54.7905,54.7989,54.7484,54.7652,334995.0
2019-09-30 11:35:00,65.12,65.12,65.08,65.1,225645.0,54.7652,54.7652,54.7316,54.7484,225645.0
2019-09-30 11:40:00,65.11,65.14,65.1,65.13,47097.0,54.7568,54.7821,54.7484,54.7737,47097.0
2019-09-30 11:45:00,65.13,65.14,65.11,65.13,18814.0,54.7737,54.7821,54.7568,54.7737,18814.0
2019-09-30 11:50:00,65.13,65.16,65.13,65.15,128787.0,54.7737,54.7989,54.7737,54.7905,128787.0
2019-09-30 11:55:00,65.16,65.16,65.14,65.14,164199.0,54.7989,54.7989,54.7821,54.7821,164199.0
2019-09-30 12:00:00,65.14,65.17,65.14,65.17,209204.0,54.7821,54.8073,54.7821,54.8073,209204.0
2019-09-30 12:05:00,65.17,65.17,65.14,65.15,85911.0,54.8073,54.8073,54.7821,54.7905,85911.0
2019-09-30 12:10:00,65.14,65.16,65.14,65.16,66617.0,54.7821,54.7989,54.7821,54.7989,66617.0
2019-09-30 12:15:00,65.16,65.18,65.15,65.18,131341.0,54.7989,54.8157,54.7905,54.8157,131341.0
2019-09-30 12:20:00,65.17,65.19,65.16,65.18,219320.0,54.8073,54.8241,54.7989,54.8157,219320.0
2019-09-30 12:25:00,65.19,65.21,65.18,65.2,133744.0,54.8241,54.8409,54.8157,54.8325,133744.0
2019-09-30 12:30:00,65.21,65.22,65.19,65.2,202380.0,54.8409,54.8493,54.8241,54.8325,202380.0
2019-09-30 12:35:00,65.21,65.21,65.18,65.19,86175.0,54.8409,54.8409,54.8157,54.8241,86175.0
2019-09-30 12:40:00,65.19,65.21,65.19,65.2,96838.0,54.8241,54.8409,54.8241,54.8325,96838.0
2019-09-30 12:45:00,65.2,65.21,65.2,65.21,61293.0,54.8325,54.8409,54.8325,54.8409,61293.0
2019-09-30 12:50:00,65.21,65.21,65.2,65.2,28365.0,54.8409,54.8409,54.8325,54.8325,28365.0
2019-09-30 12:55:00,65.2,65.22,65.2,65.2,312735.0,54.8325,54.8493,54.8325,54.8325,312735.0
2019-09-30 13:00:00,65.2,65.22,65.2,65.21,43405.0,54.8325,54.8493,54.8325,54.8409,43405.0
2019-09-30 13:05:00,65.22,65.22,65.19,65.19,158179.0,54.8493,54.8493,54.8241,54.8241,158179.0
2019-09-30 13:10:00,65.19,65.21,65.19,65.21,172095.0,54.8241,54.8409,54.8241,54.8409,172095.0
2019-09-30 13:15:00,65.21,65.21,65.2,65.2,125082.0,54.8409,54.8409,54.8325,54.8325,125082.0
2019-09-30 13:20:00,65.2,65.21,65.19,65.2,159723.0,54.8325,54.8409,54.8241,54.8325,159723.0
2019-09-30 13:25:00,65.2,65.2,65.18,65.19,220943.0,54.8325,54.8325,54.8157,54.8241,220943.0
2019-09-30 13:30:00,65.19,65.2,65.18,65.19,91895.0,54.8241,54.8325,54.8157,54.8241,91895.0
2019-09-30 13:35:00,65.2,65.2,65.17,65.18,336851.0,54.8325,54.8325,54.8073,54.8157,336851.0
2019-09-30 13:40:00,65.18,65.19,65.17,65.19,170055.0,54.8157,54.8241,54.8073,54.8241,170055.0
2019-09-30 13:45:00,65.18,65.21,65.18,65.21,123132.0,54.8157,54.8409,54.8157,54.8409,123132.0
2019-09-30 13:50:00,65.21,65.21,65.18,65.18,121597.0,54.8409,54.8409,54.8157,54.8157,121597.0
2019-09-30 13:55:00,65.18,65.19,65.17,65.18,248081.0,54.8157,54.8241,54.8073,54.8157,248081.0
2019-09-30 14:00:00,65.18,65.19,65.17,65.19,157028.0,54.8157,54.8241,54.8073,54.8241,157028.0
2019-09-30 14:05:00,65.18,65.2,65.18,65.2,263707.0,54.8157,54.8325,54.8157,54.8325,263707.0
2019-09-30 14:10:00,65.2,65.2,65.17,65.2,251115.0,54.8325,54.8325,54.8073,54.8325,251115.0
2019-09-30 14:15:00,65.2,65.2,65.19,65.19,177371.0,54.8325,54.8325,54.8241,54.8241,177371.0
2019-09-30 14:20:00,65.19,65.21,65.19,65.2,119607.0,54.8241,54.8409,54.8241,54.8325,119607.0
2019-09-30 14:25:00,65.2,65.21,65.19,65.2,80329.0,54.8325,54.8409,54.8241,54.8325,80329.0
2019-09-30 14:30:00,65.2,65.21,65.19,65.21,141827.0,54.8325,54.8409,54.8241,54.8409,141827.0
2019-09-30 14:35:00,65.21,65.21,65.2,65.2,250271.0,54.8409,54.8409,54.8325,54.8325,250271.0
2019-09-30 14:40:00,65.2,65.24,65.2,65.23,94444.0,54.8325,54.8662,54.8325,54.8577,94444.0
2019-09-30 14:45:00,65.23,65.23,65.21,65.21,159093.0,54.8577,54.8577,54.8409,54.8409,159093.0
2019-09-30 14:50:00,65.2,65.22,65.19,65.2,410526.0,54.8325,54.8493,54.8241,54.8325,410526.0
2019-09-30 14:55:00,65.19,65.2,65.18,65.19,330308.0,54.8241,54.8325,54.8157,54.8241,330308.0
2019-09-30 15:00:00,65.19,65.19,65.17,65.17,124701.0,54.8241,54.8241,54.8073,54.8073,124701.0
2019-09-30 15:05:00,65.17,65.18,65.16,65.17,98416.0,54.8073,54.8157,54.7989,54.8073,98416.0
2019-09-30 15:10:00,65.16,65.17,65.15,65.17,202921.0,54.7989,54.8073,54.7905,54.8073,202921.0
2019-09-30 15:15:00,65.16,65.17,65.16,65.17,105210.0,54.7989,54.8073,54.7989,54.8073,105210.0
2019-09-30 15:20:00,65.17,65.17,65.15,65.16,133893.0,54.8073,54.8073,54.7905,54.7989,133893.0
2019-09-30 15:25:00,65.17,65.17,65.13,65.14,502412.0,54.8073,54.8073,54.7737,54.7821,502412.0
2019-09-30 15:30:00,65.14,65.15,65.12,65.13,199535.0,54.7821,54.7905,54.7652,54.7737,199535.0
2019-09-30 15:35:00,65.12,65.14,65.12,65.14,307717.0,54.7652,54.7821,54.7652,54.7821,307717.0
2019-09-30 15:40:00,65.14,65.15,65.13,65.14,194057.0,54.7821,54.7905,54.7737,54.7821,194057.0
2019-09-30 15:45:00,65.14,65.15,65.09,65.11,883550.0,54.7821,54.7905,54.74,54.7568,883550.0
2019-09-30 15:50:00,65.11,65.16,65.11,65.13,1032225.0,54.7568,54.7989,54.7568,54.7737,1032225.0
2019-09-30 15:55:00,65.13,65.21,65.12,65.19,4398763.0,54.7737,54.8409,54.7652,54.8241,4398763.0
2019-10-01 09:30:00,65.02,65.07,65.02,65.04,865719.0,54.6811,54.7232,54.6811,54.698,865719.0
2019-10-01 09:35:00,65.04,65.05,65.01,65.03,479530.0,54.698,54.7064,54.6727,54.6896,479530.0
2019-10-01 09:40:00,65.03,65.04,64.97,64.97,637113.0,54.6896,54.698,54.6391,54.6391,637113.0
2019-10-01 09:45:00,64.98,65.0,64.94,64.99,338495.0,54.6475,54.6643,54.6139,54.6559,338495.0
2019-10-01 09:50:00,64.99,65.0,64.95,64.96,236983.0,54.6559,54.6643,54.6223,54.6307,236983.0
2019-10-01 09:55:00,64.96,64.97,64.93,64.95,328362.0,54.6307,54.6391,54.6055,54.6223,328362.0
2019-10-01 10:00:00,64.95,64.97,64.82,64.82,2212340.0,54.6223,54.6391,54.5129,54.5129,2212340.0
2019-10-01 10:05:00,64.81,64.81,64.66,64.67,898654.0,54.5045,54.5045,54.3784,54.3868,898654.0
2019-10-01 10:10:00,64.67,64.7,64.63,64.64,653553.0,54.3868,54.412,54.3532,54.3616,653553.0
2019-10-01 10:15:00,64.64,64.69,64.64,64.64,684006.0,54.3616,54.4036,54.3616,54.3616,684006.0
2019-10-01 10:20:00,64.63,64.65,64.6,64.65,482222.0,54.3532,54.37,54.3279,54.37,482222.0
2019-10-01 10:25:00,64.65,64.73,64.62,64.72,523559.0,54.37,54.4373,54.3447,54.4288,523559.0
2019-10-01 10:30:00,64.73,64.74,64.69,64.74,474922.0,54.4373,54.4457,54.4036,54.4457,474922.0
2019-10-01 10:35:00,64.74,64.76,64.68,64.74,177775.0,54.4457,54.4625,54.3952,54.4457,177775.0
2019-10-01 10:40:00,64.74,64.74,64.63,64.67,147260.0,54.4457,54.4457,54.3532,54.3868,147260.0
2019-10-01 10:45:00,64.67,64.69,64.61,64.62,385952.0,54.3868,54.4036,54.3363,54.3447,385952.0
2019-10-01 10:50:00,64.61,64.65,64.6,64.64,167483.0,54.3363,54.37,54.3279,54.3616,167483.0
2019-10-01 10:55:00,64.63,64.64,64.56,64.58,256920.0,54.3532,54.3616,54.2943,54.3111,256920.0
2019-10-01 11:00:00,64.57,64.6,64.54,64.54,607325.0,54.3027,54.3279,54.2775,54.2775,607325.0
2019-10-01 11:05:00,64.55,64.62,64.54,64.61,277083.0,54.2859,54.3447,54.2775,54.3363,277083.0
2019-10-01 11:10:00,64.61,64.62,64.55,64.56,822638.0,54.3363,54.3447,54.2859,54.2943,822638.0
2019-10-01 11:15:00,64.56,64.62,64.54,64.6,165306.0,54.2943,54.3447,54.2775,54.3279,165306.0
2019-10-01 11:20:00,64.6,64.71,64.59,64.7,6276765.0,54.3279,54.4204,54.3195,54.412,6276765.0
2019-10-01 11:25:00,64.7,64.72,64.65,64.7,2426532.0,54.412,54.4288,54.37,54.412,2426532.0
2019-10-01 11:30:00,64.7,64.71,64.64,64.65,608197.0,54.412,54.4204,54.3616,54.37,608197.0
2019-10-01 11:35:00,64.64,64.67,64.6,64.62,553973.0,54.3616,54.3868,54.3279,54.3447,553973.0
2019-10-01 11:40:00,64.63,64.64,64.6,64.64,875900.0,54.3532,54.3616,54.3279,54.3616,875900.0
2019-10-01 11:45:00,64.63,64.65,64.58,64.58,622505.0,54.3532,54.37,54.3111,54.3111,622505.0
2019-10-01 11:50:00,64.59,64.6,64.57,64.59,491154.0,54.3195,54.3279,54.3027,54.3195,491154.0
2019-10-01 11:55:00,64.58,64.6,64.57,64.59,245768.0,54.3111,54.3279,54.3027,54.3195,245768.0
2019-10-01 12:00:00,64.59,64.59,64.54,64.55,258713.0,54.3195,54.3195,54.2775,54.2859,258713.0
2019-10-01 12:05:00,64.55,64.55,64.51,64.53,143515.0,54.2859,54.2859,54.2522,54.2691,143515.0
2019-10-01 12:10:00,64.52,64.53,64.49,64.5,437889.0,54.2606,54.2691,54.2354,54.2438,437889.0
2019-10-01 12:15:00,64.5,64.64,64.5,64.62,942928.0,54.2438,54.3616,54.2438,54.3447,942928.0
2019-10-01 12:20:00,64.63,64.67,64.57,64.59,366320.0,54.3532,54.3868,54.3027,54.3195,366320.0
2019-10-01 12:25:00,64.59,64.62,64.58,64.6,134438.0,54.3195,54.3447,54.3111,54.3279,134438.0
2019-10-01 12:30:00,64.6,64.6,64.58,64.59,210627.0,54.3279,54.3279,54.3111,54.3195,210627.0
2019-10-01 12:35:00,64.59,64.62,64.58,64.59,125779.0,54.3195,54.3447,54.3111,54.3195,125779.0
2019-10-01 12:40:00,64.59,64.63,64.59,64.62,200430.0,54.3195,54.3532,54.3195,54.3447,200430.0
2019-10-01 12:45:00,64.63,64.63,64.6,64.62,79961.0,54.3532,54.3532,54.3279,54.3447,79961.0
2019-10-01 12:50:00,64.62,64.64,64.6,64.61,87928.0,54.3447,54.3616,54.3279,54.3363,87928.0
2019-10-01 12:55:00,64.61,64.63,64.6,64.6,36843.0,54.3363,54.3532,54.3279,54.3279,36843.0
2019-10-01 13:00:00,64.61,64.61,64.59,64.6,127697.0,54.3363,54.3363,54.3195,54.3279,127697.0
2019-10-01 13:05:00,64.6,64.6,64.56,64.58,266279.0,54.3279,54.3279,54.2943,54.3111,266279.0
2019-10-01 13:10:00,64.57,64.58,64.55,64.56,136552.0,54.3027,54.3111,54.2859,54.2943,136552.0
2019-10-01 13:15:00,64.55,64.56,64.5,64.52,257096.0,54.2859,54.2943,54.2438,54.2606,257096.0
2019-10-01 13:20:00,64.51,64.52,64.49,64.51,32341.0,54.2522,54.2606,54.2354,54.2522,32341.0
2019-10-01 13:25:00,64.5,64.52,64.49,64.49,92719.0,54.2438,54.2606,54.2354,54.2354,92719.0
2019-10-01 13:30:00,64.5,64.5,64.46,64.47,154157.0,54.2438,54.2438,54.2102,54.2186,154157.0
2019-10-01 13:35:00,64.48,64.49,64.46,64.48,107877.0,54.227,54.2354,54.2102,54.227,107877.0
2019-10-01 13:40:00,64.48,64.5,64.47,64.5,149974.0,54.227,54.2438,54.2186,54.2438,149974.0
2019-10-01 13:45:00,64.49,64.52,64.48,64.52,117109.0,54.2354,54.2606,54.227,54.2606,117109.0
2019-10-01 13:50:00,64.52,64.53,64.5,64.51,191555.0,54.2606,54.2691,54.2438,54.2522,191555.0
2019-10-01 13:55:00,64.51,64.51,64.48,64.5,105715.0,54.2522,54.2522,54.227,54.2438,105715.0
2019-10-01 14:00:00,64.49,64.53,64.47,64.51,143037.0,54.2354,54.2691,54.2186,54.2522,143037.0
2019-10-01 14:05:00,64.51,64.51,64.46,64.46,123901.0,54.2522,54.2522,54.2102,54.2102,123901.0
2019-10-01 14:10:00,64.47,64.52,64.46,64.52,107436.0,54.2186,54.2606,54.2102,54.2606,107436.0
2019-10-01 14:15:00,64.52,64.54,64.51,64.53,101393.0,54.2606,54.2775,54.2522,54.2691,101393.0
2019-10-01 14:20:00,64.53,64.55,64.52,64.55,64514.0,54.2691,54.2859,54.2606,54.2859,64514.0
2019-10-01 14:25:00,64.55,64.55,64.52,64.53,66586.0,54.2859,54.2859,54.2606,54.2691,66586.0
2019-10-01 14:30:00,64.53,64.58,64.53,64.58,85363.0,54.2691,54.3111,54.2691,54.3111,85363.0
2019-10-01 14:35:00,64.58,64.58,64.54,64.55,143399.0,54.3111,54.3111,54.2775,54.2859,143399.0
2019-10-01 14:40:00,64.56,64.57,64.55,64.56,67291.0,54.2943,54.3027,54.2859,54.2943,67291.0
2019-10-01 14:45:00,64.57,64.6,64.56,64.59,154966.0,54.3027,54.3279,54.2943,54.3195,154966.0
2019-10-01 14:50:00,64.59,64.6,64.58,64.6,76660.0,54.3195,54.3279,54.3111,54.3279,76660.0
2019-10-01 14:55:00,64.59,64.6,64.56,64.58,140284.0,54.3195,54.3279,54.2943,54.3111,140284.0
2019-10-01 15:00:00,64.58,64.59,64.57,64.57,89151.0,54.3111,54.3195,54.3027,54.3027,89151.0
2019-10-01 15:05:00,64.58,64.61,64.57,64.6,131298.0,54.3111,54.3363,54.3027,54.3279,131298.0
2019-10-01 15:10:00,64.59,64.6,64.55,64.56,154333.0,54.3195,54.3279,54.2859,54.2943,154333.0
2019-10-01 15:15:00,64.56,64.58,64.54,64.57,114677.0,54.2943,54.3111,54.2775,54.3027,114677.0
2019-10-01 15:20:00,64.57,64.6,64.56,64.59,109470.0,54.3027,54.3279,54.2943,54.3195,109470.0
2019-10-01 15:25:00,64.59,64.63,64.59,64.62,89735.0,54.3195,54.3532,54.3195,54.3447,89735.0
2019-10-01 15:30:00,64.62,64.62,64.59,64.6,329300.0,54.3447,54.3447,54.3195,54.3279,329300.0
2019-10-01 15:35:00,64.6,64.61,64.57,64.58,138408.0,54.3279,54.3363,54.3027,54.3111,138408.0
2019-10-01 15:40:00,64.57,64.59,64.55,64.57,218173.0,54.3027,54.3195,54.2859,54.3027,218173.0
2019-10-01 15:45:00,64.57,64.59,64.53,64.54,916520.0,54.3027,54.3195,54.2691,54.2775,916520.0
2019-10-01 15:50:00,64.55,64.58,64.54,64.58,899677.0,54.2859,54.3111,54.2775,54.3111,899677.0
2019-10-01 15:55:00,64.57,64.61,64.55,64.58,5480414.0,54.3027,54.3363,54.2859,54.3111,5480414.0
2019-10-02 09:30:00,63.73,63.78,63.71,63.71,890501.0,53.5963,53.6383,53.5794,53.5794,890501.0
2019-10-02 09:35:00,63.72,63.74,63.67,63.68,1678126.0,53.5879,53.6047,53.5458,53.5542,1678126.0
2019-10-02 09:40:00,63.68,63.69,63.64,63.68,851905.0,53.5542,53.5626,53.5206,53.5542,851905.0
2019-10-02 09:45:00,63.67,63.69,63.63,63.64,869406.0,53.5458,53.5626,53.5122,53.5206,869406.0
2019-10-02 09:50:00,63.64,63.64,63.59,63.61,573366.0,53.5206,53.5206,53.4785,53.4953,573366.0
2019-10-02 09:55:00,63.61,63.63,63.59,63.63,570076.0,53.4953,53.5122,53.4785,53.5122,570076.0
2019-10-02 10:00:00,63.64,63.64,63.56,63.59,1315924.0,53.5206,53.5206,53.4533,53.4785,1315924.0
2019-10-02 10:05:00,63.59,63.67,63.58,63.64,631667.0,53.4785,53.5458,53.4701,53.5206,631667.0
2019-10-02 10:10:00,63.64,63.67,63.63,63.65,211085.0,53.5206,53.5458,53.5122,53.529,211085.0
2019-10-02 10:15:00,63.65,63.68,63.63,63.65,307623.0,53.529,53.5542,53.5122,53.529,307623.0
2019-10-02 10:20:00,63.65,63.65,63.57,63.58,334364.0,53.529,53.529,53.4617,53.4701,334364.0
2019-10-02 10:25:00,63.58,63.58,63.53,63.54,160439.0,53.4701,53.4701,53.4281,53.4365,160439.0
2019-10-02 10:30:00,63.54,63.54,63.45,63.45,363327.0,53.4365,53.4365,53.3608,53.3608,363327.0
2019-10-02 10:35:00,63.45,63.48,63.44,63.45,662244.0,53.3608,53.386,53.3524,53.3608,662244.0
2019-10-02 10:40:00,63.45,63.45,63.4,63.41,525810.0,53.3608,53.3608,53.3187,53.3271,525810.0
2019-10-02 10:45:00,63.41,63.43,63.33,63.35,481610.0,53.3271,53.344,53.2599,53.2767,481610.0
2019-10-02 10:50:00,63.34,63.37,63.3,63.37,792835.0,53.2683,53.2935,53.2346,53.2935,792835.0
2019-10-02 10:55:00,63.37,63.39,63.34,63.34,898000.0,53.2935,53.3103,53.2683,53.2683,898000.0
2019-10-02 11:00:00,63.34,63.44,63.32,63.44,359356.0,53.2683,53.3524,53.2515,53.3524,359356.0
2019-10-02 11:05:00,63.44,63.46,63.41,63.46,665816.0,53.3524,53.3692,53.3271,53.3692,665816.0
2019-10-02 11:10:00,63.46,63.46,63.35,63.36,326958.0,53.3692,53.3692,53.2767,53.2851,326958.0
2019-10-02 11:15:00,63.36,63.4,63.32,63.36,584283.0,53.2851,53.3187,53.2515,53.2851,584283.0
2019-10-02 11:20:00,63.37,63.41,63.33,63.4,259052.0,53.2935,53.3271,53.2599,53.3187,259052.0
2019-10-02 11:25:00,63.39,63.41,63.34,63.35,683496.0,53.3103,53.3271,53.2683,53.2767,683496.0
2019-10-02 11:30:00,63.34,63.38,63.24,63.25,1723526.0,53.2683,53.3019,53.1842,53.1926,1723526.0
2019-10-02 11:35:00,63.26,63.3,63.23,63.29,528674.0,53.201,53.2346,53.1758,53.2262,528674.0
2019-10-02 11:40:00,63.29,63.32,63.26,63.3,531337.0,53.2262,53.2515,53.201,53.2346,531337.0
2019-10-02 11:45:00,63.3,63.32,63.26,63.26,197111.0,53.2346,53.2515,53.201,53.201,197111.0
2019-10-02 11:50:00,63.27,63.33,63.25,63.32,695952.0,53.2094,53.2599,53.1926,53.2515,695952.0
2019-10-02 11:55:00,63.32,63.33,63.27,63.28,300792.0,53.2515,53.2599,53.2094,53.2178,300792.0
2019-10-02 12:00:00,63.28,63.29,63.25,63.27,74959.0,53.2178,53.2262,53.1926,53.2094,74959.0
2019-10-02 12:05:00,63.27,63.29,63.25,63.27,95744.0,53.2094,53.2262,53.1926,53.2094,95744.0
2019-10-02 12:10:00,63.27,63.27,63.21,63.21,154416.0,53.2094,53.2094,53.159,53.159,154416.0
2019-10-02 12:15:00,63.21,63.23,63.18,63.21,149131.0,53.159,53.1758,53.1337,53.159,149131.0
2019-10-02 12:20:00,63.21,63.22,63.18,63.19,156987.0,53.159,53.1674,53.1337,53.1421,156987.0
2019-10-02 12:25:00,63.19,63.21,63.19,63.21,108621.0,53.1421,53.159,53.1421,53.159,108621.0
2019-10-02 12:30:00,63.22,63.23,63.2,63.2,54039.0,53.1674,53.1758,53.1505,53.1505,54039.0
2019-10-02 12:35:00,63.21,63.21,63.15,63.16,246471.0,53.159,53.159,53.1085,53.1169,246471.0
2019-10-02 12:40:00,63.16,63.17,63.12,63.14,211055.0,53.1169,53.1253,53.0833,53.1001,211055.0
2019-10-02 12:45:00,63.13,63.14,63.1,63.12,82665.0,53.0917,53.1001,53.0664,53.0833,82665.0
2019-10-02 12:50:00,63.12,63.14,63.11,63.12,126843.0,53.0833,53.1001,53.0749,53.0833,126843.0
2019-10-02 12:55:00,63.13,63.15,63.11,63.14,316302.0,53.0917,53.1085,53.0749,53.1001,316302.0
2019-10-02 13:00:00,63.14,63.18,63.12,63.17,138431.0,53.1001,53.1337,53.0833,53.1253,138431.0
2019-10-02 13:05:00,63.17,63.2,63.16,63.2,292981.0,53.1253,53.1505,53.1169,53.1505,292981.0
2019-10-02 13:10:00,63.19,63.22,63.18,63.19,707774.0,53.1421,53.1674,53.1337,53.1421,707774.0
2019-10-02 13:15:00,63.19,63.2,63.17,63.18,2294020.0,53.1421,53.1505,53.1253,53.1337,2294020.0
2019-10-02 13:20:00,63.19,63.2,63.17,63.19,266788.0,53.1421,53.1505,53.1253,53.1421,266788.0
2019-10-02 13:25:00,63.19,63.22,63.19,63.22,170283.0,53.1421,53.1674,53.1421,53.1674,170283.0
2019-10-02 13:30:00,63.22,63.23,63.18,63.18,92461.0,53.1674,53.1758,53.1337,53.1337,92461.0
2019-10-02 13:35:00,63.19,63.2,63.17,63.19,159199.0,53.1421,53.1505,53.1253,53.1421,159199.0
2019-10-02 13:40:00,63.18,63.2,63.18,63.2,83289.0,53.1337,53.1505,53.1337,53.1505,83289.0
2019-10-02 13:45:00,63.19,63.2,63.16,63.18,115166.0,53.1421,53.1505,53.1169,53.1337,115166.0
2019-10-02 13:50:00,63.18,63.18,63.16,63.18,187291.0,53.1337,53.1337,53.1169,53.1337,187291.0
2019-10-02 13:55:00,63.18,63.2,63.17,63.19,378943.0,53.1337,53.1505,53.1253,53.1421,378943.0
2019-10-02 14:00:00,63.18,63.23,63.15,63.22,304014.0,53.1337,53.1758,53.1085,53.1674,304014.0
2019-10-02 14:05:00,63.22,63.22,63.18,63.2,126785.0,53.1674,53.1674,53.1337,53.1505,126785.0
2019-10-02 14:10:00,63.21,63.23,63.19,63.21,99408.0,53.159,53.1758,53.1421,53.159,99408.0
2019-10-02 14:15:00,63.21,63.25,63.2,63.24,157269.0,53.159,53.1926,53.1505,53.1842,157269.0
2019-10-02 14:20:00,63.25,63.3,63.24,63.3,652892.0,53.1926,53.2346,53.1842,53.2346,652892.0
2019-10-02 14:25:00,63.3,63.3,63.26,63.27,323677.0,53.2346,53.2346,53.201,53.2094,323677.0
2019-10-02 14:30:00,63.28,63.29,63.24,63.28,658608.0,53.2178,53.2262,53.1842,53.2178,658608.0
2019-10-02 14:35:00,63.28,63.28,63.25,63.27,62169.0,53.2178,53.2178,53.1926,53.2094,62169.0
2019-10-02 14:40:00,63.28,63.29,63.26,63.29,105451.0,53.2178,53.2262,53.201,53.2262,105451.0
2019-10-02 14:45:00,63.29,63.35,63.28,63.33,1243388.0,53.2262,53.2767,53.2178,53.2599,1243388.0
2019-10-02 14:50:00,63.33,63.34,63.31,63.31,117813.0,53.2599,53.2683,53.243,53.243,117813.0
2019-10-02 14:55:00,63.32,63.34,63.31,63.34,92293.0,53.2515,53.2683,53.243,53.2683,92293.0
2019-10-02 15:00:00,63.34,63.36,63.29,63.3,158566.0,53.2683,53.2851,53.2262,53.2346,158566.0
2019-10-02 15:05:00,63.3,63.33,63.28,63.32,175985.0,53.2346,53.2599,53.2178,53.2515,175985.0
2019-10-02 15:10:00,63.33,63.39,63.32,63.37,411462.0,53.2599,53.3103,53.2515,53.2935,411462.0
2019-10-02 15:15:00,63.37,63.39,63.34,63.37,414707.0,53.2935,53.3103,53.2683,53.2935,414707.0
2019-10-02 15:20:00,63.37,63.4,63.35,63.38,382363.0,53.2935,53.3187,53.2767,53.3019,382363.0
2019-10-02 15:25:00,63.38,63.39,63.32,63.32,1270546.0,53.3019,53.3103,53.2515,53.2515,1270546.0
2019-10-02 15:30:00,63.32,63.35,63.3,63.35,767657.0,53.2515,53.2767,53.2346,53.2767,767657.0
2019-10-02 15:35:00,63.34,63.35,63.31,63.32,261269.0,53.2683,53.2767,53.243,53.2515,261269.0
2019-10-02 15:40:00,63.32,63.35,63.29,63.3,622463.0,53.2515,53.2767,53.2262,53.2346,622463.0
2019-10-02 15:45:00,63.31,63.31,63.24,63.25,957583.0,53.243,53.243,53.1842,53.1926,957583.0
2019-10-02 15:50:00,63.25,63.26,63.22,63.25,1728877.0,53.1926,53.201,53.1674,53.1926,1728877.0
2019-10-02 15:55:00,63.24,63.25,63.21,63.24,2145597.0,53.1842,53.1926,53.159,53.1842,2145597.0
2019-10-03 09:30:00,63.26,63.34,63.23,63.32,406786.0,53.201,53.2683,53.1758,53.2515,406786.0
2019-10-03 09:35:00,63.32,63.34,63.25,63.27,227673.0,53.2515,53.2683,53.1926,53.2094,227673.0
2019-10-03 09:40:00,63.27,63.28,63.23,63.24,413120.0,53.2094,53.2178,53.1758,53.1842,413120.0
2019-10-03 09:45:00,63.25,63.35,63.25,63.34,854469.0,53.1926,53.2767,53.1926,53.2683,854469.0
2019-10-03 09:50:00,63.34,63.35,63.3,63.31,440329.0,53.2683,53.2767,53.2346,53.243,440329.0
2019-10-03 09:55:00,63.31,63.34,63.3,63.32,121545.0,53.243,53.2683,53.2346,53.2515,121545.0
2019-10-03 10:00:00,63.31,63.32,63.05,63.1,3183211.0,53.243,53.2515,53.0244,53.0664,3183211.0
2019-10-03 10:05:00,63.09,63.09,62.98,63.05,708343.0,53.058,53.058,52.9655,53.0244,708343.0
2019-10-03 10:10:00,63.04,63.06,62.98,63.04,463845.0,53.016,53.0328,52.9655,53.016,463845.0
2019-10-03 10:15:00,63.03,63.14,63.01,63.12,481706.0,53.0076,53.1001,52.9908,53.0833,481706.0
2019-10-03 10:20:00,63.11,63.26,63.11,63.24,813763.0,53.0749,53.201,53.0749,53.1842,813763.0
2019-10-03 10:25:00,63.24,63.44,63.23,63.41,1695690.0,53.1842,53.3524,53.1758,53.3271,1695690.0
2019-10-03 10:30:00,63.41,63.43,63.33,63.37,538160.0,53.3271,53.344,53.2599,53.2935,538160.0
2019-10-03 10:35:00,63.37,63.44,63.35,63.4,396022.0,53.2935,53.3524,53.2767,53.3187,396022.0
2019-10-03 10:40:00,63.4,63.41,63.32,63.32,317668.0,53.3187,53.3271,53.2515,53.2515,317668.0
2019-10-03 10:45:00,63.31,63.36,63.23,63.25,381640.0,53.243,53.2851,53.1758,53.1926,381640.0
2019-10-03 10:50:00,63.25,63.26,63.17,63.18,392100.0,53.1926,53.201,53.1253,53.1337,392100.0
2019-10-03 10:55:00,63.18,63.31,63.15,63.3,355765.0,53.1337,53.243,53.1085,53.2346,355765.0
2019-10-03 11:00:00,63.3,63.47,63.27,63.46,674631.0,53.2346,53.3776,53.2094,53.3692,674631.0
2019-10-03 11:05:00,63.46,63.59,63.46,63.58,1149136.0,53.3692,53.4785,53.3692,53.4701,1149136.0
2019-10-03 11:10:00,63.57,63.6,63.53,63.58,941119.0,53.4617,53.4869,53.4281,53.4701,941119.0
2019-10-03 11:15:00,63.58,63.61,63.54,63.58,610173.0,53.4701,53.4953,53.4365,53.4701,610173.0
2019-10-03 11:20:00,63.58,63.59,63.46,63.47,299630.0,53.4701,53.4785,53.3692,53.3776,299630.0
2019-10-03 11:25:00,63.47,63.5,63.45,63.47,202761.0,53.3776,53.4028,53.3608,53.3776,202761.0
2019-10-03 11:30:00,63.47,63.47,63.41,63.44,818890.0,53.3776,53.3776,53.3271,53.3524,818890.0
2019-10-03 11:35:00,63.45,63.47,63.4,63.41,256607.0,53.3608,53.3776,53.3187,53.3271,256607.0
2019-10-03 11:40:00,63.41,63.47,63.39,63.46,244869.0,53.3271,53.3776,53.3103,53.3692,244869.0
2019-10-03 11:45:00,63.46,63.46,63.39,63.4,238449.0,53.3692,53.3692,53.3103,53.3187,238449.0
2019-10-03 11:50:00,63.4,63.43,63.39,63.43,137329.0,53.3187,53.344,53.3103,53.344,137329.0
2019-10-03 11:55:00,63.42,63.44,63.39,63.4,142677.0,53.3356,53.3524,53.3103,53.3187,142677.0
2019-10-03 12:00:00,63.4,63.43,63.39,63.41,83659.0,53.3187,53.344,53.3103,53.3271,83659.0
2019-10-03 12:05:00,63.41,63.45,63.41,63.43,116869.0,53.3271,53.3608,53.3271,53.344,116869.0
2019-10-03 12:10:00,63.44,63.46,63.41,63.44,180514.0,53.3524,53.3692,53.3271,53.3524,180514.0
2019-10-03 12:15:00,63.44,63.44,63.38,63.38,385866.0,53.3524,53.3524,53.3019,53.3019,385866.0
2019-10-03 12:20:00,63.38,63.42,63.38,63.41,196383.0,53.3019,53.3356,53.3019,53.3271,196383.0
2019-10-03 12:25:00,63.41,63.48,63.41,63.46,347400.0,53.3271,53.386,53.3271,53.3692,347400.0
2019-10-03 12:30:00,63.46,63.5,63.45,63.47,251750.0,53.3692,53.4028,53.3608,53.3776,251750.0
2019-10-03 12:35:00,63.47,63.49,63.45,63.48,101452.0,53.3776,53.3944,53.3608,53.386,101452.0
2019-10-03 12:40:00,63.48,63.5,63.47,63.49,65981.0,53.386,53.4028,53.3776,53.3944,65981.0
2019-10-03 12:45:00,63.49,63.53,63.48,63.52,182942.0,53.3944,53.4281,53.386,53.4197,182942.0
2019-10-03 12:50:00,63.52,63.53,63.49,63.5,111388.0,53.4197,53.4281,53.3944,53.4028,111388.0
2019-10-03 12:55:00,63.51,63.55,63.5,63.53,486268.0,53.4112,53.4449,53.4028,53.4281,486268.0
2019-10-03 13:00:00,63.54,63.56,63.48,63.49,431743.0,53.4365,53.4533,53.386,53.3944,431743.0
2019-10-03 13:05:00,63.49,63.52,63.47,63.51,454817.0,53.3944,53.4197,53.3776,53.4112,454817.0
2019-10-03 13:10:00,63.51,63.54,63.51,63.53,119474.0,53.4112,53.4365,53.4112,53.4281,119474.0
2019-10-03 13:15:00,63.53,63.53,63.5,63.52,191197.0,53.4281,53.4281,53.4028,53.4197,191197.0
2019-10-03 13:20:00,63.53,63.54,63.5,63.53,184975.0,53.4281,53.4365,53.4028,53.4281,184975.0
2019-10-03 13:25:00,63.54,63.55,63.52,63.53,255258.0,53.4365,53.4449,53.4197,53.4281,255258.0
2019-10-03 13:30:00,63.53,63.55,63.52,63.53,194751.0,53.4281,53.4449,53.4197,53.4281,194751.0
2019-10-03 13:35:00,63.53,63.54,63.52,63.53,223748.0,53.4281,53.4365,53.4197,53.4281,223748.0
2019-10-03 13:40:00,63.54,63.61,63.54,63.6,477277.0,53.4365,53.4953,53.4365,53.4869,477277.0
2019-10-03 13:45:00,63.6,63.61,63.6,63.61,286956.0,53.4869,53.4953,53.4869,53.4953,286956.0
2019-10-03 13:50:00,63.61,63.62,63.58,63.59,224833.0,53.4953,53.5038,53.4701,53.4785,224833.0
2019-10-03 13:55:00,63.58,63.6,63.56,63.59,504644.0,53.4701,53.4869,53.4533,53.4785,504644.0
2019-10-03 14:00:00,63.58,63.59,63.56,63.57,241104.0,53.4701,53.4785,53.4533,53.4617,241104.0
2019-10-03 14:05:00,63.57,63.58,63.55,63.58,279960.0,53.4617,53.4701,53.4449,53.4701,279960.0
2019-10-03 14:10:00,63.58,63.59,63.57,63.58,106273.0,53.4701,53.4785,53.4617,53.4701,106273.0
2019-10-03 14:15:00,63.58,63.6,63.57,63.58,438105.0,53.4701,53.4869,53.4617,53.4701,438105.0
2019-10-03 14:20:00,63.58,63.61,63.57,63.61,138912.0,53.4701,53.4953,53.4617,53.4953,138912.0
2019-10-03 14:25:00,63.61,63.63,63.6,63.62,108410.0,53.4953,53.5122,53.4869,53.5038,108410.0
2019-10-03 14:30:00,63.62,63.62,63.58,63.59,101471.0,53.5038,53.5038,53.4701,53.4785,101471.0
2019-10-03 14:35:00,63.59,63.6,63.57,63.58,179780.0,53.4785,53.4869,53.4617,53.4701,179780.0
2019-10-03 14:40:00,63.58,63.6,63.57,63.59,120728.0,53.4701,53.4869,53.4617,53.4785,120728.0
2019-10-03 14:45:00,63.59,63.6,63.58,63.59,21855.0,53.4785,53.4869,53.4701,53.4785,21855.0
2019-10-03 14:50:00,63.59,63.6,63.57,63.57,66294.0,53.4785,53.4869,53.4617,53.4617,66294.0
2019-10-03 14:55:00,63.57,63.58,63.55,63.56,56186.0,53.4617,53.4701,53.4449,53.4533,56186.0
2019-10-03 15:00:00,63.56,63.57,63.54,63.54,112131.0,53.4533,53.4617,53.4365,53.4365,112131.0
2019-10-03 15:05:00,63.55,63.55,63.54,63.55,175176.0,53.4449,53.4449,53.4365,53.4449,175176.0
2019-10-03 15:10:00,63.55,63.57,63.53,63.54,200993.0,53.4449,53.4617,53.4281,53.4365,200993.0
2019-10-03 15:15:00,63.53,63.55,63.5,63.52,252727.0,53.4281,53.4449,53.4028,53.4197,252727.0
2019-10-03 15:20:00,63.52,63.54,63.51,63.52,69102.0,53.4197,53.4365,53.4112,53.4197,69102.0
2019-10-03 15:25:00,63.52,63.53,63.51,63.53,105516.0,53.4197,53.4281,53.4112,53.4281,105516.0
2019-10-03 15:30:00,63.53,63.54,63.5,63.51,165534.0,53.4281,53.4365,53.4028,53.4112,165534.0
2019-10-03 15:35:00,63.51,63.53,63.5,63.52,355652.0,53.4112,53.4281,53.4028,53.4197,355652.0
2019-10-03 15:40:00,63.52,63.55,63.51,63.55,344953.0,53.4197,53.4449,53.4112,53.4449,344953.0
2019-10-03 15:45:00,63.54,63.55,63.49,63.49,503501.0,53.4365,53.4449,53.3944,53.3944,503501.0
2019-10-03 15:50:00,63.5,63.55,63.47,63.54,1040199.0,53.4028,53.4449,53.3776,53.4365,1040199.0
2019-10-03 15:55:00,63.55,63.69,63.54,63.68,4761846.0,53.4449,53.5626,53.4365,53.5542,4761846.0
2019-10-04 09:30:00,63.72,63.78,63.7,63.76,276569.0,53.5879,53.6383,53.571,53.6215,276569.0
2019-10-04 09:35:00,63.76,63.8,63.75,63.76,150964.0,53.6215,53.6551,53.6131,53.6215,150964.0
2019-10-04 09:40:00,63.76,63.77,63.74,63.74,348019.0,53.6215,53.6299,53.6047,53.6047,348019.0
2019-10-04 09:45:00,63.75,63.78,63.72,63.74,357733.0,53.6131,53.6383,53.5879,53.6047,357733.0
2019-10-04 09:50:00,63.74,63.77,63.71,63.77,77463.0,53.6047,53.6299,53.5794,53.6299,77463.0
2019-10-04 09:55:00,63.77,63.8,63.74,63.8,309381.0,53.6299,53.6551,53.6047,53.6551,309381.0
2019-10-04 10:00:00,63.8,63.84,63.79,63.84,168925.0,53.6551,53.6888,53.6467,53.6888,168925.0
2019-10-04 10:05:00,63.85,63.87,63.78,63.79,102758.0,53.6972,53.714,53.6383,53.6467,102758.0
2019-10-04 10:10:00,63.79,63.8,63.77,63.79,417778.0,53.6467,53.6551,53.6299,53.6467,417778.0
2019-10-04 10:15:00,63.79,63.82,63.77,63.8,123797.0,53.6467,53.672,53.6299,53.6551,123797.0
2019-10-04 10:20:00,63.8,63.83,63.8,63.82,107092.0,53.6551,53.6804,53.6551,53.672,107092.0
2019-10-04 10:25:00,63.82,63.83,63.73,63.74,415052.0,53.672,53.6804,53.5963,53.6047,415052.0
2019-10-04 10:30:00,63.74,63.76,63.69,63.7,430393.0,53.6047,53.6215,53.5626,53.571,430393.0
2019-10-04 10:35:00,63.7,63.73,63.67,63.72,99797.0,53.571,53.5963,53.5458,53.5879,99797.0
2019-10-04 10:40:00,63.71,63.73,63.7,63.72,52657.0,53.5794,53.5963,53.571,53.5879,52657.0
2019-10-04 10:45:00,63.72,63.73,63.68,63.72,518638.0,53.5879,53.5963,53.5542,53.5879,518638.0
2019-10-04 10:50:00,63.72,63.77,63.71,63.74,70313.0,53.5879,53.6299,53.5794,53.6047,70313.0
2019-10-04 10:55:00,63.74,63.76,63.71,63.71,74270.0,53.6047,53.6215,53.5794,53.5794,74270.0
2019-10-04 11:00:00,63.71,63.78,63.69,63.75,1231133.0,53.5794,53.6383,53.5626,53.6131,1231133.0
2019-10-04 11:05:00,63.76,63.8,63.75,63.79,108617.0,53.6215,53.6551,53.6131,53.6467,108617.0
2019-10-04 11:10:00,63.79,63.83,63.78,63.83,109846.0,53.6467,53.6804,53.6383,53.6804,109846.0
2019-10-04 11:15:00,63.83,63.88,63.83,63.87,78353.0,53.6804,53.7224,53.6804,53.714,78353.0
2019-10-04 11:20:00,63.87,63.87,63.81,63.82,97838.0,53.714,53.714,53.6635,53.672,97838.0
2019-10-04 11:25:00,63.82,63.87,63.81,63.85,164032.0,53.672,53.714,53.6635,53.6972,164032.0
2019-10-04 11:30:00,63.85,63.93,63.84,63.9,229893.0,53.6972,53.7645,53.6888,53.7392,229893.0
2019-10-04 11:35:00,63.9,63.93,63.89,63.93,96906.0,53.7392,53.7645,53.7308,53.7645,96906.0
2019-10-04 11:40:00,63.93,63.96,63.92,63.95,197477.0,53.7645,53.7897,53.7561,53.7813,197477.0
2019-10-04 11:45:00,63.95,63.95,63.92,63.93,138052.0,53.7813,53.7813,53.7561,53.7645,138052.0
2019-10-04 11:50:00,63.93,63.95,63.92,63.93,134101.0,53.7645,53.7813,53.7561,53.7645,134101.0
2019-10-04 11:55:00,63.93,63.95,63.9,63.91,107141.0,53.7645,53.7813,53.7392,53.7476,107141.0
2019-10-04 12:00:00,63.91,63.93,63.9,63.93,96590.0,53.7476,53.7645,53.7392,53.7645,96590.0
2019-10-04 12:05:00,63.93,63.94,63.92,63.92,67067.0,53.7645,53.7729,53.7561,53.7561,67067.0
2019-10-04 12:10:00,63.92,63.93,63.9,63.91,40365.0,53.7561,53.7645,53.7392,53.7476,40365.0
2019-10-04 12:15:00,63.9,63.92,63.89,63.92,52269.0,53.7392,53.7561,53.7308,53.7561,52269.0
2019-10-04 12:20:00,63.91,63.94,63.91,63.94,20477.0,53.7476,53.7729,53.7476,53.7729,20477.0
2019-10-04 12:25:00,63.94,63.95,63.94,63.95,51807.0,53.7729,53.7813,53.7729,53.7813,51807.0
2019-10-04 12:30:00,63.94,63.96,63.94,63.95,39942.0,53.7729,53.7897,53.7729,53.7813,39942.0
2019-10-04 12:35:00,63.94,63.97,63.94,63.96,59495.0,53.7729,53.7981,53.7729,53.7897,59495.0
2019-10-04 12:40:00,63.95,63.97,63.95,63.95,43976.0,53.7813,53.7981,53.7813,53.7813,43976.0
2019-10-04 12:45:00,63.96,63.97,63.95,63.97,160318.0,53.7897,53.7981,53.7813,53.7981,160318.0
2019-10-04 12:50:00,63.97,63.98,63.96,63.97,42446.0,53.7981,53.8065,53.7897,53.7981,42446.0
2019-10-04 12:55:00,63.97,63.98,63.96,63.97,77539.0,53.7981,53.8065,53.7897,53.7981,77539.0
2019-10-04 13:00:00,63.97,63.98,63.96,63.98,62546.0,53.7981,53.8065,53.7897,53.8065,62546.0
2019-10-04 13:05:00,63.98,63.98,63.95,63.95,96722.0,53.8065,53.8065,53.7813,53.7813,96722.0
2019-10-04 13:10:00,63.94,63.98,63.94,63.98,63218.0,53.7729,53.8065,53.7729,53.8065,63218.0
2019-10-04 13:15:00,63.98,63.99,63.97,63.99,118176.0,53.8065,53.8149,53.7981,53.8149,118176.0
2019-10-04 13:20:00,64.0,64.0,63.97,63.97,85061.0,53.8233,53.8233,53.7981,53.7981,85061.0
2019-10-04 13:25:00,63.98,63.99,63.97,63.99,99412.0,53.8065,53.8149,53.7981,53.8149,99412.0
2019-10-04 13:30:00,63.99,64.0,63.98,63.99,72388.0,53.8149,53.8233,53.8065,53.8149,72388.0
2019-10-04 13:35:00,63.99,63.99,63.98,63.99,185638.0,53.8149,53.8149,53.8065,53.8149,185638.0
2019-10-04 13:40:00,63.99,64.04,63.99,64.03,500916.0,53.8149,53.857,53.8149,53.8486,500916.0
2019-10-04 13:45:00,64.03,64.04,64.02,64.02,94707.0,53.8486,53.857,53.8402,53.8402,94707.0
2019-10-04 13:50:00,64.03,64.03,64.0,64.01,108718.0,53.8486,53.8486,53.8233,53.8317,108718.0
2019-10-04 13:55:00,64.01,64.02,64.0,64.0,50621.0,53.8317,53.8402,53.8233,53.8233,50621.0
2019-10-04 14:00:00,64.01,64.01,63.99,63.99,46840.0,53.8317,53.8317,53.8149,53.8149,46840.0
2019-10-04 14:05:00,64.0,64.03,64.0,64.02,39763.0,53.8233,53.8486,53.8233,53.8402,39763.0
2019-10-04 14:10:00,64.03,64.03,64.01,64.03,38761.0,53.8486,53.8486,53.8317,53.8486,38761.0
2019-10-04 14:15:00,64.03,64.06,64.02,64.04,218776.0,53.8486,53.8738,53.8402,53.857,218776.0
2019-10-04 14:20:00,64.04,64.07,64.04,64.07,37418.0,53.857,53.8822,53.857,53.8822,37418.0
2019-10-04 14:25:00,64.07,64.07,64.05,64.06,59209.0,53.8822,53.8822,53.8654,53.8738,59209.0
2019-10-04 14:30:00,64.06,64.08,64.05,64.07,110828.0,53.8738,53.8906,53.8654,53.8822,110828.0
2019-10-04 14:35:00,64.08,64.09,64.07,64.08,58895.0,53.8906,53.899,53.8822,53.8906,58895.0
2019-10-04 14:40:00,64.08,64.09,64.08,64.08,32543.0,53.8906,53.899,53.8906,53.8906,32543.0
2019-10-04 14:45:00,64.09,64.1,64.08,64.09,295036.0,53.899,53.9074,53.8906,53.899,295036.0
2019-10-04 14:50:00,64.09,64.09,64.07,64.08,42677.0,53.899,53.899,53.8822,53.8906,42677.0
2019-10-04 14:55:00,64.08,64.09,64.07,64.09,200574.0,53.8906,53.899,53.8822,53.899,200574.0
2019-10-04 15:00:00,64.09,64.1,64.08,64.09,55096.0,53.899,53.9074,53.8906,53.899,55096.0
2019-10-04 15:05:00,64.09,64.11,64.09,64.11,104961.0,53.899,53.9158,53.899,53.9158,104961.0
2019-10-04 15:10:00,64.11,64.12,64.08,64.09,32172.0,53.9158,53.9243,53.8906,53.899,32172.0
2019-10-04 15:15:00,64.09,64.11,64.08,64.1,43324.0,53.899,53.9158,53.8906,53.9074,43324.0
2019-10-04 15:20:00,64.1,64.11,64.09,64.1,133285.0,53.9074,53.9158,53.899,53.9074,133285.0
2019-10-04 15:25:00,64.1,64.11,64.09,64.09,159163.0,53.9074,53.9158,53.899,53.899,159163.0
2019-10-04 15:30:00,64.1,64.14,64.09,64.13,161126.0,53.9074,53.9411,53.899,53.9327,161126.0
2019-10-04 15:35:00,64.13,64.15,64.12,64.14,107631.0,53.9327,53.9495,53.9243,53.9411,107631.0
2019-10-04 15:40:00,64.15,64.16,64.14,64.16,126476.0,53.9495,53.9579,53.9411,53.9579,126476.0
2019-10-04 15:45:00,64.16,64.19,64.15,64.18,520818.0,53.9579,53.9831,53.9495,53.9747,520818.0
2019-10-04 15:50:00,64.19,64.2,64.15,64.17,782935.0,53.9831,53.9915,53.9495,53.9663,782935.0
2019-10-04 15:55:00,64.18,64.2,64.16,64.19,2635163.0,53.9747,53.9915,53.9579,53.9831,2635163.0
2019-10-07 09:30:00,64.12,64.14,64.1,64.13,261398.0,53.9243,53.9411,53.9074,53.9327,261398.0
2019-10-07 09:35:00,64.12,64.13,64.09,64.11,241859.0,53.9243,53.9327,53.899,53.9158,241859.0
2019-10-07 09:40:00,64.11,64.13,64.1,64.11,273915.0,53.9158,53.9327,53.9074,53.9158,273915.0
2019-10-07 09:45:00,64.11,64.11,64.08,64.11,200805.0,53.9158,53.9158,53.8906,53.9158,200805.0
2019-10-07 09:50:00,64.1,64.16,64.1,64.15,231443.0,53.9074,53.9579,53.9074,53.9495,231443.0
2019-10-07 09:55:00,64.16,64.2,64.15,64.16,358608.0,53.9579,53.9915,53.9495,53.9579,358608.0
2019-10-07 10:00:00,64.16,64.18,64.15,64.18,158399.0,53.9579,53.9747,53.9495,53.9747,158399.0
2019-10-07 10:05:00,64.18,64.24,64.17,64.23,119670.0,53.9747,54.0252,53.9663,54.0168,119670.0
2019-10-07 10:10:00,64.24,64.25,64.21,64.22,38802.0,54.0252,54.0336,53.9999,54.0083,38802.0
2019-10-07 10:15:00,64.22,64.24,64.17,64.17,58091.0,54.0083,54.0252,53.9663,53.9663,58091.0
2019-10-07 10:20:00,64.17,64.2,64.16,64.19,135650.0,53.9663,53.9915,53.9579,53.9831,135650.0
2019-10-07 10:25:00,64.19,64.25,64.18,64.23,174239.0,53.9831,54.0336,53.9747,54.0168,174239.0
2019-10-07 10:30:00,64.23,64.26,64.22,64.26,627834.0,54.0168,54.042,54.0083,54.042,627834.0
2019-10-07 10:35:00,64.26,64.27,64.22,64.23,108014.0,54.042,54.0504,54.0083,54.0168,108014.0
2019-10-07 10:40:00,64.23,64.31,64.23,64.3,101868.0,54.0168,54.084,54.0168,54.0756,101868.0
2019-10-07 10:45:00,64.3,64.3,64.26,64.27,82405.0,54.0756,54.0756,54.042,54.0504,82405.0
2019-10-07 10:50:00,64.27,64.3,64.27,64.29,91823.0,54.0504,54.0756,54.0504,54.0672,91823.0
2019-10-07 10:55:00,64.29,64.33,64.28,64.3,108838.0,54.0672,54.1009,54.0588,54.0756,108838.0
2019-10-07 11:00:00,64.29,64.35,64.29,64.35,288431.0,54.0672,54.1177,54.0672,54.1177,288431.0
2019-10-07 11:05:00,64.34,64.38,64.33,64.36,432113.0,54.1093,54.1429,54.1009,54.1261,432113.0
2019-10-07 11:10:00,64.36,64.37,64.31,64.33,190109.0,54.1261,54.1345,54.084,54.1009,190109.0
2019-10-07 11:15:00,64.33,64.37,64.32,64.36,31565.0,54.1009,54.1345,54.0924,54.1261,31565.0
2019-10-07 11:20:00,64.37,64.37,64.28,64.29,160926.0,54.1345,54.1345,54.0588,54.0672,160926.0
2019-10-07 11:25:00,64.3,64.32,64.29,64.3,161886.0,54.0756,54.0924,54.0672,54.0756,161886.0
2019-10-07 11:30:00,64.3,64.36,64.29,64.34,300247.0,54.0756,54.1261,54.0672,54.1093,300247.0
2019-10-07 11:35:00,64.34,64.35,64.32,64.34,37924.0,54.1093,54.1177,54.0924,54.1093,37924.0
2019-10-07 11:40:00,64.33,64.38,64.31,64.37,109622.0,54.1009,54.1429,54.084,54.1345,109622.0
2019-10-07 11:45:00,64.38,64.38,64.34,64.34,503333.0,54.1429,54.1429,54.1093,54.1093,503333.0
2019-10-07 11:50:00,64.34,64.36,64.33,64.35,119771.0,54.1093,54.1261,54.1009,54.1177,119771.0
2019-10-07 11:55:00,64.34,64.36,64.34,64.35,71686.0,54.1093,54.1261,54.1093,54.1177,71686.0
2019-10-07 12:00:00,64.36,64.36,64.33,64.33,115336.0,54.1261,54.1261,54.1009,54.1009,115336.0
2019-10-07 12:05:00,64.33,64.35,64.32,64.32,44579.0,54.1009,54.1177,54.0924,54.0924,44579.0
2019-10-07 12:10:00,64.32,64.33,64.31,64.33,73441.0,54.0924,54.1009,54.084,54.1009,73441.0
2019-10-07 12:15:00,64.32,64.34,64.32,64.32,52030.0,54.0924,54.1093,54.0924,54.0924,52030.0
2019-10-07 12:20:00,64.32,64.33,64.31,64.32,64760.0,54.0924,54.1009,54.084,54.0924,64760.0
2019-10-07 12:25:00,64.31,64.32,64.29,64.3,48044.0,54.084,54.0924,54.0672,54.0756,48044.0
2019-10-07 12:30:00,64.3,64.3,64.27,64.28,35367.0,54.0756,54.0756,54.0504,54.0588,35367.0
2019-10-07 12:35:00,64.28,64.29,64.27,64.29,305780.0,54.0588,54.0672,54.0504,54.0672,305780.0
2019-10-07 12:40:00,64.29,64.32,64.29,64.31,27319.0,54.0672,54.0924,54.0672,54.084,27319.0
2019-10-07 12:45:00,64.31,64.33,64.3,64.31,45050.0,54.084,54.1009,54.0756,54.084,45050.0
2019-10-07 12:50:00,64.31,64.32,64.28,64.28,19206.0,54.084,54.0924,54.0588,54.0588,19206.0
2019-10-07 12:55:00,64.29,64.31,64.28,64.31,23977.0,54.0672,54.084,54.0588,54.084,23977.0
2019-10-07 13:00:00,64.3,64.33,64.3,64.33,35144.0,54.0756,54.1009,54.0756,54.1009,35144.0
2019-10-07 13:05:00,64.32,64.32,64.25,64.25,246047.0,54.0924,54.0924,54.0336,54.0336,246047.0
2019-10-07 13:10:00,64.24,64.26,64.23,64.24,40601.0,54.0252,54.042,54.0168,54.0252,40601.0
2019-10-07 13:15:00,64.24,64.25,64.23,64.24,78928.0,54.0252,54.0336,54.0168,54.0252,78928.0
2019-10-07 13:20:00,64.24,64.26,64.23,64.26,15532.0,54.0252,54.042,54.0168,54.042,15532.0
2019-10-07 13:25:00,64.26,64.26,64.24,64.25,45188.0,54.042,54.042,54.0252,54.0336,45188.0
2019-10-07 13:30:00,64.25,64.38,64.25,64.34,686008.0,54.0336,54.1429,54.0336,54.1093,686008.0
2019-10-07 13:35:00,64.34,64.38,64.32,64.37,345288.0,54.1093,54.1429,54.0924,54.1345,345288.0
2019-10-07 13:40:00,64.37,64.38,64.36,64.36,549182.0,54.1345,54.1429,54.1261,54.1261,549182.0
2019-10-07 13:45:00,64.36,64.4,64.35,64.37,216044.0,54.1261,54.1597,54.1177,54.1345,216044.0
2019-10-07 13:50:00,64.37,64.39,64.36,64.38,88446.0,54.1345,54.1513,54.1261,54.1429,88446.0
2019-10-07 13:55:00,64.37,64.41,64.37,64.4,87076.0,54.1345,54.1681,54.1345,54.1597,87076.0
2019-10-07 14:00:00,64.4,64.41,64.36,64.37,88803.0,54.1597,54.1681,54.1261,54.1345,88803.0
2019-10-07 14:05:00,64.37,64.37,64.31,64.32,322552.0,54.1345,54.1345,54.084,54.0924,322552.0
2019-10-07 14:10:00,64.33,64.33,64.27,64.28,196035.0,54.1009,54.1009,54.0504,54.0588,196035.0
2019-10-07 14:15:00,64.29,64.3,64.25,64.26,131140.0,54.0672,54.0756,54.0336,54.042,131140.0
2019-10-07 14:20:00,64.26,64.26,64.22,64.24,175449.0,54.042,54.042,54.0083,54.0252,175449.0
2019-10-07 14:25:00,64.25,64.25,64.23,64.24,73728.0,54.0336,54.0336,54.0168,54.0252,73728.0
2019-10-07 14:30:00,64.24,64.24,64.18,64.19,37336.0,54.0252,54.0252,53.9747,53.9831,37336.0
2019-10-07 14:35:00,64.19,64.19,64.16,64.18,138206.0,53.9831,53.9831,53.9579,53.9747,138206.0
2019-10-07 14:40:00,64.18,64.19,64.15,64.17,27250.0,53.9747,53.9831,53.9495,53.9663,27250.0
2019-10-07 14:45:00,64.17,64.17,64.15,64.15,32496.0,53.9663,53.9663,53.9495,53.9495,32496.0
2019-10-07 14:50:00,64.15,64.15,64.1,64.12,272429.0,53.9495,53.9495,53.9074,53.9243,272429.0
2019-10-07 14:55:00,64.12,64.18,64.12,64.17,60429.0,53.9243,53.9747,53.9243,53.9663,60429.0
2019-10-07 15:00:00,64.18,64.19,64.15,64.17,104221.0,53.9747,53.9831,53.9495,53.9663,104221.0
2019-10-07 15:05:00,64.18,64.2,64.17,64.19,59632.0,53.9747,53.9915,53.9663,53.9831,59632.0
2019-10-07 15:10:00,64.19,64.2,64.16,64.19,72623.0,53.9831,53.9915,53.9579,53.9831,72623.0
2019-10-07 15:15:00,64.19,64.21,64.19,64.19,193740.0,53.9831,53.9999,53.9831,53.9831,193740.0
2019-10-07 15:20:00,64.19,64.2,64.17,64.2,30390.0,53.9831,53.9915,53.9663,53.9915,30390.0
2019-10-07 15:25:00,64.2,64.23,64.2,64.21,136020.0,53.9915,54.0168,53.9915,53.9999,136020.0
2019-10-07 15:30:00,64.22,64.23,64.16,64.17,91326.0,54.0083,54.0168,53.9579,53.9663,91326.0
2019-10-07 15:35:00,64.17,64.2,64.16,64.2,114091.0,53.9663,53.9915,53.9579,53.9915,114091.0
2019-10-07 15:40:00,64.2,64.21,64.17,64.17,97485.0,53.9915,53.9999,53.9663,53.9663,97485.0
2019-10-07 15:45:00,64.17,64.2,64.15,64.16,197351.0,53.9663,53.9915,53.9495,53.9579,197351.0
2019-10-07 15:50:00,64.15,64.15,64.12,64.14,417451.0,53.9495,53.9495,53.9243,53.9411,417451.0
2019-10-07 15:55:00,64.15,64.18,64.1,64.12,2831799.0,53.9495,53.9747,53.9074,53.9243,2831799.0
2019-10-08 09:30:00,63.76,63.78,63.7,63.75,338253.0,53.6215,53.6383,53.571,53.6131,338253.0
2019-10-08 09:35:00,63.74,63.75,63.65,63.66,322084.0,53.6047,53.6131,53.529,53.5374,322084.0
2019-10-08 09:40:00,63.65,63.67,63.63,63.67,169137.0,53.529,53.5458,53.5122,53.5458,169137.0
2019-10-08 09:45:00,63.66,63.69,63.64,63.65,267925.0,53.5374,53.5626,53.5206,53.529,267925.0
2019-10-08 09:50:00,63.65,63.66,63.62,63.65,567275.0,53.529,53.5374,53.5038,53.529,567275.0
2019-10-08 09:55:00,63.64,63.66,63.62,63.63,248467.0,53.5206,53.5374,53.5038,53.5122,248467.0
2019-10-08 10:00:00,63.63,63.66,63.57,63.6,502671.0,53.5122,53.5374,53.4617,53.4869,502671.0
2019-10-08 10:05:00,63.6,63.6,63.55,63.56,275109.0,53.4869,53.4869,53.4449,53.4533,275109.0
2019-10-08 10:10:00,63.56,63.64,63.55,63.64,347037.0,53.4533,53.5206,53.4449,53.5206,347037.0
2019-10-08 10:15:00,63.63,63.67,63.61,63.67,199557.0,53.5122,53.5458,53.4953,53.5458,199557.0
2019-10-08 10:20:00,63.66,63.67,63.62,63.66,205299.0,53.5374,53.5458,53.5038,53.5374,205299.0
2019-10-08 10:25:00,63.64,63.66,63.6,63.61,546986.0,53.5206,53.5374,53.4869,53.4953,546986.0
2019-10-08 10:30:00,63.61,63.64,63.57,63.58,476023.0,53.4953,53.5206,53.4617,53.4701,476023.0
2019-10-08 10:35:00,63.57,63.65,63.56,63.65,168739.0,53.4617,53.529,53.4533,53.529,168739.0
2019-10-08 10:40:00,63.65,63.66,63.59,63.61,216639.0,53.529,53.5374,53.4785,53.4953,216639.0
2019-10-08 10:45:00,63.6,63.62,63.57,63.58,257099.0,53.4869,53.5038,53.4617,53.4701,257099.0
2019-10-08 10:50:00,63.57,63.58,63.53,63.55,446085.0,53.4617,53.4701,53.4281,53.4449,446085.0
2019-10-08 10:55:00,63.56,63.68,63.55,63.66,732560.0,53.4533,53.5542,53.4449,53.5374,732560.0
2019-10-08 11:00:00,63.66,63.67,63.62,63.66,301211.0,53.5374,53.5458,53.5038,53.5374,301211.0
2019-10-08 11:05:00,63.67,63.68,63.62,63.62,108201.0,53.5458,53.5542,53.5038,53.5038,108201.0
2019-10-08 11:10:00,63.61,63.65,63.6,63.63,166978.0,53.4953,53.529,53.4869,53.5122,166978.0
2019-10-08 11:15:00,63.64,63.68,63.62,63.65,108124.0,53.5206,53.5542,53.5038,53.529,108124.0
2019-10-08 11:20:00,63.65,63.65,63.56,63.58,227179.0,53.529,53.529,53.4533,53.4701,227179.0
2019-10-08 11:25:00,63.58,63.58,63.53,63.55,228851.0,53.4701,53.4701,53.4281,53.4449,228851.0
2019-10-08 11:30:00,63.55,63.56,63.44,63.45,684405.0,53.4449,53.4533,53.3524,53.3608,684405.0
2019-10-08 11:35:00,63.46,63.5,63.44,63.49,355244.0,53.3692,53.4028,53.3524,53.3944,355244.0
2019-10-08 11:40:00,63.49,63.5,63.45,63.48,198344.0,53.3944,53.4028,53.3608,53.386,198344.0
2019-10-08 11:45:00,63.48,63.51,63.47,63.48,320174.0,53.386,53.4112,53.3776,53.386,320174.0
2019-10-08 11:50:00,63.48,63.54,63.46,63.53,117893.0,53.386,53.4365,53.3692,53.4281,117893.0
2019-10-08 11:55:00,63.53,63.56,63.5,63.55,97458.0,53.4281,53.4533,53.4028,53.4449,97458.0
2019-10-08 12:00:00,63.55,63.57,63.54,63.55,118384.0,53.4449,53.4617,53.4365,53.4449,118384.0
2019-10-08 12:05:00,63.54,63.57,63.52,63.57,114038.0,53.4365,53.4617,53.4197,53.4617,114038.0
2019-10-08 12:10:00,63.57,63.58,63.55,63.58,25446.0,53.4617,53.4701,53.4449,53.4701,25446.0
2019-10-08 12:15:00,63.58,63.59,63.56,63.58,131042.0,53.4701,53.4785,53.4533,53.4701,131042.0
2019-10-08 12:20:00,63.57,63.63,63.57,63.62,99121.0,53.4617,53.5122,53.4617,53.5038,99121.0
2019-10-08 12:25:00,63.62,63.64,63.61,63.62,139632.0,53.5038,53.5206,53.4953,53.5038,139632.0
2019-10-08 12:30:00,63.62,63.62,63.61,63.61,20481.0,53.5038,53.5038,53.4953,53.4953,20481.0
2019-10-08 12:35:00,63.61,63.62,63.59,63.6,45750.0,53.4953,53.5038,53.4785,53.4869,45750.0
2019-10-08 12:40:00,63.6,63.67,63.59,63.67,136881.0,53.4869,53.5458,53.4785,53.5458,136881.0
2019-10-08 12:45:00,63.67,63.77,63.67,63.72,675303.0,53.5458,53.6299,53.5458,53.5879,675303.0
2019-10-08 12:50:00,63.73,63.74,63.7,63.71,107583.0,53.5963,53.6047,53.571,53.5794,107583.0
2019-10-08 12:55:00,63.72,63.72,63.66,63.68,47315.0,53.5879,53.5879,53.5374,53.5542,47315.0
2019-10-08 13:00:00,63.69,63.69,63.66,63.67,42277.0,53.5626,53.5626,53.5374,53.5458,42277.0
2019-10-08 13:05:00,63.67,63.69,63.65,63.67,41714.0,53.5458,53.5626,53.529,53.5458,41714.0
2019-10-08 13:10:00,63.67,63.68,63.65,63.67,22096.0,53.5458,53.5542,53.529,53.5458,22096.0
2019-10-08 13:15:00,63.67,63.68,63.66,63.68,442611.0,53.5458,53.5542,53.5374,53.5542,442611.0
2019-10-08 13:20:00,63.68,63.7,63.68,63.68,82228.0,53.5542,53.571,53.5542,53.5542,82228.0
2019-10-08 13:25:00,63.69,63.71,63.68,63.71,131386.0,53.5626,53.5794,53.5542,53.5794,131386.0
2019-10-08 13:30:00,63.71,63.74,63.7,63.71,58421.0,53.5794,53.6047,53.571,53.5794,58421.0
2019-10-08 13:35:00,63.71,63.71,63.68,63.71,157136.0,53.5794,53.5794,53.5542,53.5794,157136.0
2019-10-08 13:40:00,63.71,63.73,63.7,63.73,68544.0,53.5794,53.5963,53.571,53.5963,68544.0
2019-10-08 13:45:00,63.73,63.74,63.72,63.74,123013.0,53.5963,53.6047,53.5879,53.6047,123013.0
2019-10-08 13:50:00,63.73,63.74,63.7,63.71,49477.0,53.5963,53.6047,53.571,53.5794,49477.0
2019-10-08 13:55:00,63.71,63.72,63.69,63.69,59490.0,53.5794,53.5879,53.5626,53.5626,59490.0
2019-10-08 14:00:00,63.7,63.7,63.65,63.66,95929.0,53.571,53.571,53.529,53.5374,95929.0
2019-10-08 14:05:00,63.67,63.72,63.67,63.71,38041.0,53.5458,53.5879,53.5458,53.5794,38041.0
2019-10-08 14:10:00,63.7,63.7,63.67,63.68,128137.0,53.571,53.571,53.5458,53.5542,128137.0
2019-10-08 14:15:00,63.68,63.7,63.67,63.69,35315.0,53.5542,53.571,53.5458,53.5626,35315.0
2019-10-08 14:20:00,63.7,63.7,63.67,63.69,33271.0,53.571,53.571,53.5458,53.5626,33271.0
2019-10-08 14:25:00,63.69,63.69,63.66,63.67,53278.0,53.5626,53.5626,53.5374,53.5458,53278.0
2019-10-08 14:30:00,63.67,63.79,63.67,63.72,991105.0,53.5458,53.6467,53.5458,53.5879,991105.0
2019-10-08 14:35:00,63.72,63.78,63.7,63.75,561974.0,53.5879,53.6383,53.571,53.6131,561974.0
2019-10-08 14:40:00,63.74,63.75,63.72,63.74,87838.0,53.6047,53.6131,53.5879,53.6047,87838.0
2019-10-08 14:45:00,63.74,63.81,63.73,63.81,158880.0,53.6047,53.6635,53.5963,53.6635,158880.0
2019-10-08 14:50:00,63.81,63.81,63.77,63.78,150545.0,53.6635,53.6635,53.6299,53.6383,150545.0
2019-10-08 14:55:00,63.78,63.79,63.54,63.68,2054061.0,53.6383,53.6467,53.4365,53.5542,2054061.0
2019-10-08 15:00:00,63.68,63.77,63.64,63.65,467296.0,53.5542,53.6299,53.5206,53.529,467296.0
2019-10-08 15:05:00,63.65,63.7,63.6,63.61,342784.0,53.529,53.571,53.4869,53.4953,342784.0
2019-10-08 15:10:00,63.61,63.61,63.56,63.58,268868.0,53.4953,53.4953,53.4533,53.4701,268868.0
2019-10-08 15:15:00,63.58,63.61,63.56,63.61,209977.0,53.4701,53.4953,53.4533,53.4953,209977.0
2019-10-08 15:20:00,63.61,63.63,63.59,63.6,167646.0,53.4953,53.5122,53.4785,53.4869,167646.0
2019-10-08 15:25:00,63.6,63.63,63.6,63.61,102064.0,53.4869,53.5122,53.4869,53.4953,102064.0
2019-10-08 15:30:00,63.62,63.66,63.61,63.62,335108.0,53.5038,53.5374,53.4953,53.5038,335108.0
2019-10-08 15:35:00,63.61,63.62,63.54,63.55,398374.0,53.4953,53.5038,53.4365,53.4449,398374.0
2019-10-08 15:40:00,63.55,63.56,63.51,63.53,343363.0,53.4449,53.4533,53.4112,53.4281,343363.0
2019-10-08 15:45:00,63.54,63.56,63.51,63.52,277215.0,53.4365,53.4533,53.4112,53.4197,277215.0
2019-10-08 15:50:00,63.52,63.54,63.48,63.49,563460.0,53.4197,53.4365,53.386,53.3944,563460.0
2019-10-08 15:55:00,63.49,63.5,63.45,63.46,2226113.0,53.3944,53.4028,53.3608,53.3692,2226113.0
2019-10-09 09:30:00,63.92,63.93,63.83,63.84,432779.0,53.7561,53.7645,53.6804,53.6888,432779.0
2019-10-09 09:35:00,63.84,63.91,63.82,63.91,352628.0,53.6888,53.7476,53.672,53.7476,352628.0
2019-10-09 09:40:00,63.91,63.95,63.87,63.88,163060.0,53.7476,53.7813,53.714,53.7224,163060.0
2019-10-09 09:45:00,63.87,63.93,63.87,63.91,283629.0,53.714,53.7645,53.714,53.7476,283629.0
2019-10-09 09:50:00,63.9,63.9,63.84,63.85,78869.0,53.7392,53.7392,53.6888,53.6972,78869.0
2019-10-09 09:55:00,63.85,63.87,63.84,63.85,186811.0,53.6972,53.714,53.6888,53.6972,186811.0
2019-10-09 10:00:00,63.85,63.88,63.84,63.87,120948.0,53.6972,53.7224,53.6888,53.714,120948.0
2019-10-09 10:05:00,63.87,63.89,63.81,63.82,171466.0,53.714,53.7308,53.6635,53.672,171466.0
2019-10-09 10:10:00,63.83,63.86,63.79,63.8,104614.0,53.6804,53.7056,53.6467,53.6551,104614.0
2019-10-09 10:15:00,63.8,63.85,63.8,63.85,136546.0,53.6551,53.6972,53.6551,53.6972,136546.0
2019-10-09 10:20:00,63.85,63.87,63.83,63.86,65189.0,53.6972,53.714,53.6804,53.7056,65189.0
2019-10-09 10:25:00,63.86,63.9,63.84,63.89,102045.0,53.7056,53.7392,53.6888,53.7308,102045.0
2019-10-09 10:30:00,63.89,63.9,63.86,63.87,1923979.0,53.7308,53.7392,53.7056,53.714,1923979.0
2019-10-09 10:35:00,63.87,63.88,63.84,63.85,289172.0,53.714,53.7224,53.6888,53.6972,289172.0
2019-10-09 10:40:00,63.86,63.87,63.84,63.86,114449.0,53.7056,53.714,53.6888,53.7056,114449.0
2019-10-09 10:45:00,63.86,63.88,63.84,63.84,83608.0,53.7056,53.7224,53.6888,53.6888,83608.0
2019-10-09 10:50:00,63.85,63.86,63.82,63.82,58389.0,53.6972,53.7056,53.672,53.672,58389.0
2019-10-09 10:55:00,63.82,63.84,63.8,63.84,75001.0,53.672,53.6888,53.6551,53.6888,75001.0
2019-10-09 11:00:00,63.84,63.86,63.77,63.79,417730.0,53.6888,53.7056,53.6299,53.6467,417730.0
2019-10-09 11:05:00,63.8,63.81,63.77,63.81,255031.0,53.6551,53.6635,53.6299,53.6635,255031.0
2019-10-09 11:10:00,63.82,63.82,63.78,63.8,296357.0,53.672,53.672,53.6383,53.6551,296357.0
2019-10-09 11:15:00,63.8,63.86,63.8,63.85,43984.0,53.6551,53.7056,53.6551,53.6972,43984.0
2019-10-09 11:20:00,63.86,63.88,63.84,63.86,39835.0,53.7056,53.7224,53.6888,53.7056,39835.0
2019-10-09 11:25:00,63.87,63.88,63.83,63.85,238253.0,53.714,53.7224,53.6804,53.6972,238253.0
2019-10-09 11:30:00,63.85,63.89,63.84,63.88,191393.0,53.6972,53.7308,53.6888,53.7224,191393.0
2019-10-09 11:35:00,63.88,63.91,63.86,63.89,100173.0,53.7224,53.7476,53.7056,53.7308,100173.0
2019-10-09 11:40:00,63.89,63.93,63.88,63.93,62919.0,53.7308,53.7645,53.7224,53.7645,62919.0
2019-10-09 11:45:00,63.93,63.97,63.92,63.94,319421.0,53.7645,53.7981,53.7561,53.7729,319421.0
2019-10-09 11:50:00,63.94,63.96,63.92,63.92,103415.0,53.7729,53.7897,53.7561,53.7561,103415.0
2019-10-09 11:55:00,63.92,63.93,63.91,63.91,173034.0,53.7561,53.7645,53.7476,53.7476,173034.0
2019-10-09 12:00:00,63.92,63.96,63.91,63.95,232056.0,53.7561,53.7897,53.7476,53.7813,232056.0
2019-10-09 12:05:00,63.96,63.97,63.94,63.95,191214.0,53.7897,53.7981,53.7729,53.7813,191214.0
2019-10-09 12:10:00,63.96,63.96,63.94,63.96,32986.0,53.7897,53.7897,53.7729,53.7897,32986.0
2019-10-09 12:15:00,63.96,63.98,63.95,63.96,62501.0,53.7897,53.8065,53.7813,53.7897,62501.0
2019-10-09 12:20:00,63.96,63.99,63.95,63.97,80684.0,53.7897,53.8149,53.7813,53.7981,80684.0
2019-10-09 12:25:00,63.97,63.98,63.95,63.96,111526.0,53.7981,53.8065,53.7813,53.7897,111526.0
2019-10-09 12:30:00,63.96,63.98,63.95,63.96,131688.0,53.7897,53.8065,53.7813,53.7897,131688.0
2019-10-09 12:35:00,63.97,63.98,63.96,63.97,69911.0,53.7981,53.8065,53.7897,53.7981,69911.0
2019-10-09 12:40:00,63.97,63.97,63.96,63.97,17662.0,53.7981,53.7981,53.7897,53.7981,17662.0
2019-10-09 12:45:00,63.97,63.97,63.94,63.95,116201.0,53.7981,53.7981,53.7729,53.7813,116201.0
2019-10-09 12:50:00,63.95,63.96,63.92,63.93,34537.0,53.7813,53.7897,53.7561,53.7645,34537.0
2019-10-09 12:55:00,63.92,63.96,63.92,63.95,34521.0,53.7561,53.7897,53.7561,53.7813,34521.0
2019-10-09 13:00:00,63.95,64.02,63.95,63.96,491735.0,53.7813,53.8402,53.7813,53.7897,491735.0
2019-10-09 13:05:00,63.95,63.96,63.94,63.95,131161.0,53.7813,53.7897,53.7729,53.7813,131161.0
2019-10-09 13:10:00,63.95,63.97,63.93,63.95,75924.0,53.7813,53.7981,53.7645,53.7813,75924.0
2019-10-09 13:15:00,63.96,63.97,63.92,63.94,225767.0,53.7897,53.7981,53.7561,53.7729,225767.0
2019-10-09 13:20:00,63.93,63.94,63.92,63.94,43243.0,53.7645,53.7729,53.7561,53.7729,43243.0
2019-10-09 13:25:00,63.94,63.96,63.93,63.96,26877.0,53.7729,53.7897,53.7645,53.7897,26877.0
2019-10-09 13:30:00,63.96,63.97,63.95,63.96,53804.0,53.7897,53.7981,53.7813,53.7897,53804.0
2019-10-09 13:35:00,63.96,63.97,63.95,63.97,17859.0,53.7897,53.7981,53.7813,53.7981,17859.0
2019-10-09 13:40:00,63.97,63.97,63.95,63.96,29084.0,53.7981,53.7981,53.7813,53.7897,29084.0
2019-10-09 13:45:00,63.96,63.97,63.95,63.97,181960.0,53.7897,53.7981,53.7813,53.7981,181960.0
2019-10-09 13:50:00,63.96,63.98,63.95,63.96,226444.0,53.7897,53.8065,53.7813,53.7897,226444.0
2019-10-09 13:55:00,63.96,63.98,63.95,63.97,226501.0,53.7897,53.8065,53.7813,53.7981,226501.0
2019-10-09 14:00:00,63.97,63.98,63.94,63.95,237696.0,53.7981,53.8065,53.7729,53.7813,237696.0
2019-10-09 14:05:00,63.96,63.99,63.95,63.97,140750.0,53.7897,53.8149,53.7813,53.7981,140750.0
2019-10-09 14:10:00,63.97,63.98,63.95,63.97,39065.0,53.7981,53.8065,53.7813,53.7981,39065.0
2019-10-09 14:15:00,63.96,63.99,63.95,63.98,59109.0,53.7897,53.8149,53.7813,53.8065,59109.0
2019-10-09 14:20:00,63.98,64.0,63.97,63.98,101179.0,53.8065,53.8233,53.7981,53.8065,101179.0
2019-10-09 14:25:00,63.99,63.99,63.98,63.99,51885.0,53.8149,53.8149,53.8065,53.8149,51885.0
2019-10-09 14:30:00,63.99,64.0,63.98,64.0,45950.0,53.8149,53.8233,53.8065,53.8233,45950.0
2019-10-09 14:35:00,64.0,64.0,63.98,64.0,69922.0,53.8233,53.8233,53.8065,53.8233,69922.0
2019-10-09 14:40:00,63.99,64.02,63.99,64.0,117022.0,53.8149,53.8402,53.8149,53.8233,117022.0
2019-10-09 14:45:00,64.0,64.01,63.99,64.01,56001.0,53.8233,53.8317,53.8149,53.8317,56001.0
2019-10-09 14:50:00,64.01,64.04,64.0,64.03,444718.0,53.8317,53.857,53.8233,53.8486,444718.0
2019-10-09 14:55:00,64.03,64.03,64.01,64.03,108125.0,53.8486,53.8486,53.8317,53.8486,108125.0
2019-10-09 15:00:00,64.02,64.05,64.02,64.04,255363.0,53.8402,53.8654,53.8402,53.857,255363.0
2019-10-09 15:05:00,64.04,64.05,64.04,64.04,43613.0,53.857,53.8654,53.857,53.857,43613.0
2019-10-09 15:10:00,64.04,64.05,64.03,64.03,106590.0,53.857,53.8654,53.8486,53.8486,106590.0
2019-10-09 15:15:00,64.03,64.05,64.03,64.05,136377.0,53.8486,53.8654,53.8486,53.8654,136377.0
2019-10-09 15:20:00,64.05,64.05,64.03,64.04,293719.0,53.8654,53.8654,53.8486,53.857,293719.0
2019-10-09 15:25:00,64.04,64.06,64.04,64.06,309097.0,53.857,53.8738,53.857,53.8738,309097.0
2019-10-09 15:30:00,64.06,64.08,64.05,64.06,190942.0,53.8738,53.8906,53.8654,53.8738,190942.0
2019-10-09 15:35:00,64.06,64.08,64.06,64.08,167769.0,53.8738,53.8906,53.8738,53.8906,167769.0
2019-10-09 15:40:00,64.07,64.08,63.91,63.95,2744249.0,53.8822,53.8906,53.7476,53.7813,2744249.0
2019-10-09 15:45:00,63.94,63.99,63.93,63.97,930767.0,53.7729,53.8149,53.7645,53.7981,930767.0
2019-10-09 15:50:00,63.96,64.02,63.96,64.02,557237.0,53.7897,53.8402,53.7897,53.8402,557237.0
2019-10-09 15:55:00,64.03,64.04,63.93,63.97,2209079.0,53.8486,53.857,53.7645,53.7981,2209079.0
2019-10-10 09:30:00,63.92,63.94,63.88,63.94,368492.0,53.7561,53.7729,53.7224,53.7729,368492.0
2019-10-10 09:35:00,63.94,63.95,63.89,63.94,126520.0,53.7729,53.7813,53.7308,53.7729,126520.0
2019-10-10 09:40:00,63.93,63.95,63.92,63.94,101869.0,53.7645,53.7813,53.7561,53.7729,101869.0
2019-10-10 09:45:00,63.94,64.03,63.94,64.02,896384.0,53.7729,53.8486,53.7729,53.8402,896384.0
2019-10-10 09:50:00,64.02,64.14,64.01,64.12,1401090.0,53.8402,53.9411,53.8317,53.9243,1401090.0
2019-10-10 09:55:00,64.12,64.2,64.11,64.19,175762.0,53.9243,53.9915,53.9158,53.9831,175762.0
2019-10-10 10:00:00,64.19,64.2,64.13,64.14,452459.0,53.9831,53.9915,53.9327,53.9411,452459.0
2019-10-10 10:05:00,64.14,64.17,64.11,64.12,93159.0,53.9411,53.9663,53.9158,53.9243,93159.0
2019-10-10 10:10:00,64.11,64.15,64.1,64.15,158664.0,53.9158,53.9495,53.9074,53.9495,158664.0
2019-10-10 10:15:00,64.15,64.3,64.15,64.28,585299.0,53.9495,54.0756,53.9495,54.0588,585299.0
2019-10-10 10:20:00,64.28,64.28,64.23,64.24,86602.0,54.0588,54.0588,54.0168,54.0252,86602.0
2019-10-10 10:25:00,64.24,64.27,64.21,64.24,90156.0,54.0252,54.0504,53.9999,54.0252,90156.0
2019-10-10 10:30:00,64.24,64.26,64.22,64.23,138696.0,54.0252,54.042,54.0083,54.0168,138696.0
2019-10-10 10:35:00,64.24,64.29,64.21,64.27,110090.0,54.0252,54.0672,53.9999,54.0504,110090.0
2019-10-10 10:40:00,64.27,64.31,64.24,64.3,48909.0,54.0504,54.084,54.0252,54.0756,48909.0
2019-10-10 10:45:00,64.31,64.31,64.22,64.23,63076.0,54.084,54.084,54.0083,54.0168,63076.0
2019-10-10 10:50:00,64.22,64.32,64.22,64.31,76922.0,54.0083,54.0924,54.0083,54.084,76922.0
2019-10-10 10:55:00,64.32,64.35,64.29,64.34,224106.0,54.0924,54.1177,54.0672,54.1093,224106.0
2019-10-10 11:00:00,64.34,64.35,64.3,64.31,128277.0,54.1093,54.1177,54.0756,54.084,128277.0
2019-10-10 11:05:00,64.31,64.36,64.31,64.35,119447.0,54.084,54.1261,54.084,54.1177,119447.0
2019-10-10 11:10:00,64.36,64.42,64.35,64.39,279108.0,54.1261,54.1765,54.1177,54.1513,279108.0
2019-10-10 11:15:00,64.39,64.43,64.38,64.42,246678.0,54.1513,54.185,54.1429,54.1765,246678.0
2019-10-10 11:20:00,64.42,64.42,64.38,64.4,393330.0,54.1765,54.1765,54.1429,54.1597,393330.0
2019-10-10 11:25:00,64.41,64.41,64.37,64.41,335491.0,54.1681,54.1681,54.1345,54.1681,335491.0
2019-10-10 11:30:00,64.41,64.43,64.38,64.4,762243.0,54.1681,54.185,54.1429,54.1597,762243.0
2019-10-10 11:35:00,64.41,64.41,64.37,64.39,269608.0,54.1681,54.1681,54.1345,54.1513,269608.0
2019-10-10 11:40:00,64.4,64.41,64.33,64.34,448790.0,54.1597,54.1681,54.1009,54.1093,448790.0
2019-10-10 11:45:00,64.34,64.38,64.34,64.38,128037.0,54.1093,54.1429,54.1093,54.1429,128037.0
2019-10-10 11:50:00,64.38,64.41,64.35,64.35,203768.0,54.1429,54.1681,54.1177,54.1177,203768.0
2019-10-10 11:55:00,64.36,64.38,64.32,64.37,162905.0,54.1261,54.1429,54.0924,54.1345,162905.0
2019-10-10 12:00:00,64.37,64.4,64.36,64.39,183234.0,54.1345,54.1597,54.1261,54.1513,183234.0
2019-10-10 12:05:00,64.38,64.38,64.32,64.33,65567.0,54.1429,54.1429,54.0924,54.1009,65567.0
2019-10-10 12:10:00,64.32,64.35,64.31,64.33,219247.0,54.0924,54.1177,54.084,54.1009,219247.0
2019-10-10 12:15:00,64.33,64.35,64.33,64.33,112155.0,54.1009,54.1177,54.1009,54.1009,112155.0
2019-10-10 12:20:00,64.34,64.35,64.31,64.32,51923.0,54.1093,54.1177,54.084,54.0924,51923.0
2019-10-10 12:25:00,64.32,64.33,64.3,64.3,33175.0,54.0924,54.1009,54.0756,54.0756,33175.0
2019-10-10 12:30:00,64.3,64.3,64.21,64.22,167297.0,54.0756,54.0756,53.9999,54.0083,167297.0
2019-10-10 12:35:00,64.22,64.26,64.22,64.25,66147.0,54.0083,54.042,54.0083,54.0336,66147.0
2019-10-10 12:40:00,64.25,64.25,64.24,64.25,33153.0,54.0336,54.0336,54.0252,54.0336,33153.0
2019-10-10 12:45:00,64.25,64.27,64.23,64.25,58594.0,54.0336,54.0504,54.0168,54.0336,58594.0
2019-10-10 12:50:00,64.25,64.26,64.23,64.24,31195.0,54.0336,54.042,54.0168,54.0252,31195.0
2019-10-10 12:55:00,64.24,64.28,64.23,64.27,49147.0,54.0252,54.0588,54.0168,54.0504,49147.0
2019-10-10 13:00:00,64.27,64.3,64.26,64.28,81656.0,54.0504,54.0756,54.042,54.0588,81656.0
2019-10-10 13:05:00,64.28,64.3,64.27,64.3,27627.0,54.0588,54.0756,54.0504,54.0756,27627.0
2019-10-10 13:10:00,64.29,64.3,64.27,64.28,97946.0,54.0672,54.0756,54.0504,54.0588,97946.0
2019-10-10 13:15:00,64.28,64.28,64.24,64.26,37179.0,54.0588,54.0588,54.0252,54.042,37179.0
2019-10-10 13:20:00,64.26,64.29,64.26,64.27,128825.0,54.042,54.0672,54.042,54.0504,128825.0
2019-10-10 13:25:00,64.27,64.27,64.25,64.25,42495.0,54.0504,54.0504,54.0336,54.0336,42495.0
2019-10-10 13:30:00,64.25,64.25,64.2,64.21,74441.0,54.0336,54.0336,53.9915,53.9999,74441.0
2019-10-10 13:35:00,64.22,64.25,64.21,64.25,26027.0,54.0083,54.0336,53.9999,54.0336,26027.0
2019-10-10 13:40:00,64.25,64.27,64.25,64.26,39785.0,54.0336,54.0504,54.0336,54.042,39785.0
2019-10-10 13:45:00,64.26,64.29,64.25,64.28,44678.0,54.042,54.0672,54.0336,54.0588,44678.0
2019-10-10 13:50:00,64.28,64.32,64.28,64.31,72607.0,54.0588,54.0924,54.0588,54.084,72607.0
2019-10-10 13:55:00,64.31,64.37,64.3,64.34,110584.0,54.084,54.1345,54.0756,54.1093,110584.0
2019-10-10 14:00:00,64.33,64.35,64.32,64.34,54540.0,54.1009,54.1177,54.0924,54.1093,54540.0
2019-10-10 14:05:00,64.33,64.35,64.11,64.18,1036008.0,54.1009,54.1177,53.9158,53.9747,1036008.0
2019-10-10 14:10:00,64.18,64.27,64.16,64.26,448459.0,53.9747,54.0504,53.9579,54.042,448459.0
2019-10-10 14:15:00,64.27,64.29,64.25,64.28,104586.0,54.0504,54.0672,54.0336,54.0588,104586.0
2019-10-10 14:20:00,64.28,64.28,64.25,64.25,33730.0,54.0588,54.0588,54.0336,54.0336,33730.0
2019-10-10 14:25:00,64.25,64.26,64.2,64.26,52061.0,54.0336,54.042,53.9915,54.042,52061.0
2019-10-10 14:30:00,64.25,64.29,64.24,64.27,39016.0,54.0336,54.0672,54.0252,54.0504,39016.0
2019-10-10 14:35:00,64.28,64.28,64.24,64.25,40959.0,54.0588,54.0588,54.0252,54.0336,40959.0
2019-10-10 14:40:00,64.25,64.25,64.2,64.22,34087.0,54.0336,54.0336,53.9915,54.0083,34087.0
2019-10-10 14:45:00,64.22,64.25,64.21,64.25,38740.0,54.0083,54.0336,53.9999,54.0336,38740.0
2019-10-10 14:50:00,64.25,64.26,64.22,64.24,101966.0,54.0336,54.042,54.0083,54.0252,101966.0
2019-10-10 14:55:00,64.23,64.27,64.22,64.26,43989.0,54.0168,54.0504,54.0083,54.042,43989.0
2019-10-10 15:00:00,64.26,64.28,64.24,64.25,124151.0,54.042,54.0588,54.0252,54.0336,124151.0
2019-10-10 15:05:00,64.26,64.26,64.23,64.25,55206.0,54.042,54.042,54.0168,54.0336,55206.0
2019-10-10 15:10:00,64.24,64.27,64.24,64.26,82559.0,54.0252,54.0504,54.0252,54.042,82559.0
2019-10-10 15:15:00,64.26,64.28,64.25,64.28,72890.0,54.042,54.0588,54.0336,54.0588,72890.0
2019-10-10 15:20:00,64.28,64.3,64.27,64.29,196698.0,54.0588,54.0756,54.0504,54.0672,196698.0
2019-10-10 15:25:00,64.28,64.3,64.28,64.29,122077.0,54.0588,54.0756,54.0588,54.0672,122077.0
2019-10-10 15:30:00,64.3,64.31,64.28,64.28,206558.0,54.0756,54.084,54.0588,54.0588,206558.0
2019-10-10 15:35:00,64.28,64.3,64.26,64.28,88725.0,54.0588,54.0756,54.042,54.0588,88725.0
2019-10-10 15:40:00,64.27,64.3,64.25,64.29,255070.0,54.0504,54.0756,54.0336,54.0672,255070.0
2019-10-10 15:45:00,64.28,64.34,64.28,64.34,319966.0,54.0588,54.1093,54.0588,54.1093,319966.0
2019-10-10 15:50:00,64.34,64.37,64.33,64.37,528385.0,54.1093,54.1345,54.1009,54.1345,528385.0
2019-10-10 15:55:00,64.37,64.42,64.33,64.39,4177268.0,54.1345,54.1765,54.1009,54.1513,4177268.0
2019-10-11 09:30:00,65.37,65.42,65.37,65.41,470424.0,54.9755,55.0175,54.9755,55.0091,470424.0
2019-10-11 09:35:00,65.41,65.44,65.4,65.43,484034.0,55.0091,55.0344,55.0007,55.0259,484034.0
2019-10-11 09:40:00,65.42,65.48,65.42,65.48,274200.0,55.0175,55.068,55.0175,55.068,274200.0
2019-10-11 09:45:00,65.48,65.56,65.47,65.53,2119647.0,55.068,55.1353,55.0596,55.11,2119647.0
2019-10-11 09:50:00,65.54,65.58,65.52,65.52,619246.0,55.1185,55.1521,55.1016,55.1016,619246.0
2019-10-11 09:55:00,65.52,65.55,65.51,65.53,476618.0,55.1016,55.1269,55.0932,55.11,476618.0
2019-10-11 10:00:00,65.53,65.59,65.52,65.54,412094.0,55.11,55.1605,55.1016,55.1185,412094.0
2019-10-11 10:05:00,65.55,65.55,65.52,65.54,289427.0,55.1269,55.1269,55.1016,55.1185,289427.0
2019-10-11 10:10:00,65.54,65.55,65.52,65.52,207732.0,55.1185,55.1269,55.1016,55.1016,207732.0
2019-10-11 10:15:00,65.52,65.57,65.51,65.55,649167.0,55.1016,55.1437,55.0932,55.1269,649167.0
2019-10-11 10:20:00,65.55,65.59,65.54,65.57,469848.0,55.1269,55.1605,55.1185,55.1437,469848.0
2019-10-11 10:25:00,65.57,65.61,65.57,65.59,215297.0,55.1437,55.1773,55.1437,55.1605,215297.0
2019-10-11 10:30:00,65.59,65.6,65.53,65.54,304445.0,55.1605,55.1689,55.11,55.1185,304445.0
2019-10-11 10:35:00,65.55,65.56,65.52,65.54,373938.0,55.1269,55.1353,55.1016,55.1185,373938.0
2019-10-11 10:40:00,65.54,65.57,65.52,65.57,284727.0,55.1185,55.1437,55.1016,55.1437,284727.0
2019-10-11 10:45:00,65.56,65.58,65.54,65.56,196338.0,55.1353,55.1521,55.1185,55.1353,196338.0
2019-10-11 10:50:00,65.56,65.57,65.54,65.56,154240.0,55.1353,55.1437,55.1185,55.1353,154240.0
2019-10-11 10:55:00,65.56,65.57,65.54,65.55,179744.0,55.1353,55.1437,55.1185,55.1269,179744.0
2019-10-11 11:00:00,65.55,65.65,65.54,65.61,914108.0,55.1269,55.211,55.1185,55.1773,914108.0
2019-10-11 11:05:00,65.61,65.65,65.59,65.64,574237.0,55.1773,55.211,55.1605,55.2026,574237.0
2019-10-11 11:10:00,65.64,65.67,65.62,65.67,283343.0,55.2026,55.2278,55.1857,55.2278,283343.0
2019-10-11 11:15:00,65.66,65.73,65.66,65.71,488640.0,55.2194,55.2782,55.2194,55.2614,488640.0
2019-10-11 11:20:00,65.71,65.76,65.71,65.76,361509.0,55.2614,55.3035,55.2614,55.3035,361509.0
2019-10-11 11:25:00,65.75,65.78,65.74,65.74,249826.0,55.2951,55.3203,55.2867,55.2867,249826.0
2019-10-11 11:30:00,65.75,65.82,65.74,65.79,939395.0,55.2951,55.3539,55.2867,55.3287,939395.0
2019-10-11 11:35:00,65.79,65.81,65.75,65.76,782759.0,55.3287,55.3455,55.2951,55.3035,782759.0
2019-10-11 11:40:00,65.76,65.76,65.69,65.69,203593.0,55.3035,55.3035,55.2446,55.2446,203593.0
2019-10-11 11:45:00,65.69,65.75,65.62,65.65,2464119.0,55.2446,55.2951,55.1857,55.211,2464119.0
2019-10-11 11:50:00,65.64,65.65,65.61,65.63,351751.0,55.2026,55.211,55.1773,55.1941,351751.0
2019-10-11 11:55:00,65.62,65.63,65.59,65.61,68108.0,55.1857,55.1941,55.1605,55.1773,68108.0
2019-10-11 12:00:00,65.61,65.63,65.55,65.56,166400.0,55.1773,55.1941,55.1269,55.1353,166400.0
2019-10-11 12:05:00,65.55,65.61,65.54,65.59,246118.0,55.1269,55.1773,55.1185,55.1605,246118.0
2019-10-11 12:10:00,65.58,65.62,65.58,65.59,126119.0,55.1521,55.1857,55.1521,55.1605,126119.0
2019-10-11 12:15:00,65.59,65.59,65.54,65.55,272906.0,55.1605,55.1605,55.1185,55.1269,272906.0
2019-10-11 12:20:00,65.56,65.58,65.54,65.58,148112.0,55.1353,55.1521,55.1185,55.1521,148112.0
2019-10-11 12:25:00,65.58,65.61,65.57,65.61,55822.0,55.1521,55.1773,55.1437,55.1773,55822.0
2019-10-11 12:30:00,65.61,65.62,65.39,65.56,1390406.0,55.1773,55.1857,54.9923,55.1353,1390406.0
2019-10-11 12:35:00,65.56,65.6,65.56,65.58,219356.0,55.1353,55.1689,55.1353,55.1521,219356.0
2019-10-11 12:40:00,65.58,65.62,65.56,65.62,575437.0,55.1521,55.1857,55.1353,55.1857,575437.0
2019-10-11 12:45:00,65.62,65.65,65.61,65.62,606055.0,55.1857,55.211,55.1773,55.1857,606055.0
2019-10-11 12:50:00,65.63,65.69,65.62,65.66,162256.0,55.1941,55.2446,55.1857,55.2194,162256.0
2019-10-11 12:55:00,65.66,65.7,65.65,65.69,108163.0,55.2194,55.253,55.211,55.2446,108163.0
2019-10-11 13:00:00,65.69,65.7,65.64,65.66,46050.0,55.2446,55.253,55.2026,55.2194,46050.0
2019-10-11 13:05:00,65.66,65.67,65.63,65.65,35912.0,55.2194,55.2278,55.1941,55.211,35912.0
2019-10-11 13:10:00,65.65,65.67,65.6,65.61,332771.0,55.211,55.2278,55.1689,55.1773,332771.0
2019-10-11 13:15:00,65.61,65.64,65.61,65.64,233043.0,55.1773,55.2026,55.1773,55.2026,233043.0
2019-10-11 13:20:00,65.64,65.64,65.62,65.63,93688.0,55.2026,55.2026,55.1857,55.1941,93688.0
2019-10-11 13:25:00,65.63,65.82,65.63,65.69,2220389.0,55.1941,55.3539,55.1941,55.2446,2220389.0
2019-10-11 13:30:00,65.69,65.71,65.65,65.69,136744.0,55.2446,55.2614,55.211,55.2446,136744.0
2019-10-11 13:35:00,65.69,65.72,65.67,65.68,170817.0,55.2446,55.2698,55.2278,55.2362,170817.0
2019-10-11 13:40:00,65.68,65.71,65.67,65.7,106849.0,55.2362,55.2614,55.2278,55.253,106849.0
2019-10-11 13:45:00,65.7,65.7,65.68,65.68,107403.0,55.253,55.253,55.2362,55.2362,107403.0
2019-10-11 13:50:00,65.68,65.7,65.65,65.69,62919.0,55.2362,55.253,55.211,55.2446,62919.0
2019-10-11 13:55:00,65.69,65.72,65.68,65.7,151829.0,55.2446,55.2698,55.2362,55.253,151829.0
2019-10-11 14:00:00,65.7,65.72,65.68,65.69,97877.0,55.253,55.2698,55.2362,55.2446,97877.0
2019-10-11 14:05:00,65.69,65.71,65.67,65.67,52705.0,55.2446,55.2614,55.2278,55.2278,52705.0
2019-10-11 14:10:00,65.67,65.68,65.62,65.64,281815.0,55.2278,55.2362,55.1857,55.2026,281815.0
2019-10-11 14:15:00,65.63,65.66,65.63,65.66,34067.0,55.1941,55.2194,55.1941,55.2194,34067.0
2019-10-11 14:20:00,65.66,65.69,65.66,65.68,71708.0,55.2194,55.2446,55.2194,55.2362,71708.0
2019-10-11 14:25:00,65.67,65.71,65.67,65.7,39277.0,55.2278,55.2614,55.2278,55.253,39277.0
2019-10-11 14:30:00,65.7,65.71,65.68,65.69,108421.0,55.253,55.2614,55.2362,55.2446,108421.0
2019-10-11 14:35:00,65.69,65.71,65.68,65.7,54755.0,55.2446,55.2614,55.2362,55.253,54755.0
2019-10-11 14:40:00,65.7,65.73,65.7,65.72,75356.0,55.253,55.2782,55.253,55.2698,75356.0
2019-10-11 14:45:00,65.72,65.75,65.71,65.72,153024.0,55.2698,55.2951,55.2614,55.2698,153024.0
2019-10-11 14:50:00,65.71,65.73,65.71,65.72,38104.0,55.2614,55.2782,55.2614,55.2698,38104.0
2019-10-11 14:55:00,65.72,65.74,65.71,65.73,73055.0,55.2698,55.2867,55.2614,55.2782,73055.0
2019-10-11 15:00:00,65.73,65.74,65.71,65.71,88448.0,55.2782,55.2867,55.2614,55.2614,88448.0
2019-10-11 15:05:00,65.72,65.73,65.7,65.72,61630.0,55.2698,55.2782,55.253,55.2698,61630.0
2019-10-11 15:10:00,65.72,65.73,65.71,65.72,126741.0,55.2698,55.2782,55.2614,55.2698,126741.0
2019-10-11 15:15:00,65.72,65.73,65.71,65.72,53976.0,55.2698,55.2782,55.2614,55.2698,53976.0
2019-10-11 15:20:00,65.72,65.74,65.71,65.73,103521.0,55.2698,55.2867,55.2614,55.2782,103521.0
2019-10-11 15:25:00,65.73,65.74,65.72,65.73,155691.0,55.2782,55.2867,55.2698,55.2782,155691.0
2019-10-11 15:30:00,65.73,65.74,65.67,65.73,460562.0,55.2782,55.2867,55.2278,55.2782,460562.0
2019-10-11 15:35:00,65.73,65.77,65.66,65.77,1119737.0,55.2782,55.3119,55.2194,55.3119,1119737.0
2019-10-11 15:40:00,65.77,65.78,65.66,65.66,699788.0,55.3119,55.3203,55.2194,55.2194,699788.0
2019-10-11 15:45:00,65.66,65.7,65.58,65.63,1742714.0,55.2194,55.253,55.1521,55.1941,1742714.0
2019-10-11 15:50:00,65.63,65.69,65.59,65.6,1289577.0,55.1941,55.2446,55.1605,55.1689,1289577.0
2019-10-11 15:55:00,65.61,65.63,65.51,65.54,2793840.0,55.1773,55.1941,55.0932,55.1185,2793840.0
2019-10-14 09:30:00,65.23,65.27,65.22,65.24,340736.0,54.8577,54.8914,54.8493,54.8662,340736.0
2019-10-14 09:35:00,65.24,65.25,65.2,65.23,121332.0,54.8662,54.8746,54.8325,54.8577,121332.0
2019-10-14 09:40:00,65.23,65.27,65.21,65.24,93785.0,54.8577,54.8914,54.8409,54.8662,93785.0
2019-10-14 09:45:00,65.24,65.33,65.23,65.32,185755.0,54.8662,54.9418,54.8577,54.9334,185755.0
2019-10-14 09:50:00,65.31,65.33,65.29,65.33,212495.0,54.925,54.9418,54.9082,54.9418,212495.0
2019-10-14 09:55:00,65.32,65.36,65.31,65.35,66511.0,54.9334,54.9671,54.925,54.9587,66511.0
2019-10-14 10:00:00,65.34,65.36,65.33,65.35,169963.0,54.9503,54.9671,54.9418,54.9587,169963.0
2019-10-14 10:05:00,65.36,65.4,65.34,65.4,224747.0,54.9671,55.0007,54.9503,55.0007,224747.0
2019-10-14 10:10:00,65.39,65.41,65.36,65.37,106146.0,54.9923,55.0091,54.9671,54.9755,106146.0
2019-10-14 10:15:00,65.37,65.38,65.33,65.34,375906.0,54.9755,54.9839,54.9418,54.9503,375906.0
2019-10-14 10:20:00,65.34,65.37,65.32,65.33,153659.0,54.9503,54.9755,54.9334,54.9418,153659.0
2019-10-14 10:25:00,65.33,65.34,65.32,65.33,76918.0,54.9418,54.9503,54.9334,54.9418,76918.0
2019-10-14 10:30:00,65.33,65.36,65.33,65.34,76987.0,54.9418,54.9671,54.9418,54.9503,76987.0
2019-10-14 10:35:00,65.34,65.37,65.33,65.37,153420.0,54.9503,54.9755,54.9418,54.9755,153420.0
2019-10-14 10:40:00,65.36,65.4,65.36,65.38,212789.0,54.9671,55.0007,54.9671,54.9839,212789.0
2019-10-14 10:45:00,65.38,65.39,65.34,65.36,65971.0,54.9839,54.9923,54.9503,54.9671,65971.0
2019-10-14 10:50:00,65.36,65.37,65.35,65.36,17758.0,54.9671,54.9755,54.9587,54.9671,17758.0
2019-10-14 10:55:00,65.35,65.36,65.32,65.36,2142981.0,54.9587,54.9671,54.9334,54.9671,2142981.0
2019-10-14 11:00:00,65.36,65.36,65.3,65.31,72218.0,54.9671,54.9671,54.9166,54.925,72218.0
2019-10-14 11:05:00,65.31,65.33,65.3,65.31,47975.0,54.925,54.9418,54.9166,54.925,47975.0
2019-10-14 11:10:00,65.31,65.33,65.28,65.32,201409.0,54.925,54.9418,54.8998,54.9334,201409.0
2019-10-14 11:15:00,65.33,65.33,65.31,65.32,53698.0,54.9418,54.9418,54.925,54.9334,53698.0
2019-10-14 11:20:00,65.32,65.34,65.31,65.33,84994.0,54.9334,54.9503,54.925,54.9418,84994.0
2019-10-14 11:25:00,65.33,65.33,65.28,65.29,68123.0,54.9418,54.9418,54.8998,54.9082,68123.0
2019-10-14 11:30:00,65.28,65.34,65.27,65.33,73421.0,54.8998,54.9503,54.8914,54.9418,73421.0
2019-10-14 11:35:00,65.33,65.37,65.32,65.37,64461.0,54.9418,54.9755,54.9334,54.9755,64461.0
2019-10-14 11:40:00,65.37,65.38,65.35,65.35,165735.0,54.9755,54.9839,54.9587,54.9587,165735.0
2019-10-14 11:45:00,65.35,65.36,65.34,65.35,166761.0,54.9587,54.9671,54.9503,54.9587,166761.0
2019-10-14 11:50:00,65.35,65.37,65.34,65.37,105683.0,54.9587,54.9755,54.9503,54.9755,105683.0
2019-10-14 11:55:00,65.37,65.38,65.35,65.36,240523.0,54.9755,54.9839,54.9587,54.9671,240523.0
2019-10-14 12:00:00,65.35,65.38,65.32,65.32,136842.0,54.9587,54.9839,54.9334,54.9334,136842.0
2019-10-14 12:05:00,65.33,65.35,65.33,65.34,12282.0,54.9418,54.9587,54.9418,54.9503,12282.0
2019-10-14 12:10:00,65.34,65.35,65.32,65.34,41251.0,54.9503,54.9587,54.9334,54.9503,41251.0
2019-10-14 12:15:00,65.34,65.36,65.33,65.34,59447.0,54.9503,54.9671,54.9418,54.9503,59447.0
2019-10-14 12:20:00,65.34,65.35,65.28,65.32,192190.0,54.9503,54.9587,54.8998,54.9334,192190.0
2019-10-14 12:25:00,65.33,65.33,65.3,65.33,52956.0,54.9418,54.9418,54.9166,54.9418,52956.0
2019-10-14 12:30:00,65.33,65.34,65.32,65.33,14189.0,54.9418,54.9503,54.9334,54.9418,14189.0
2019-10-14 12:35:00,65.33,65.36,65.33,65.34,26493.0,54.9418,54.9671,54.9418,54.9503,26493.0
2019-10-14 12:40:00,65.34,65.35,65.33,65.33,23100.0,54.9503,54.9587,54.9418,54.9418,23100.0
2019-10-14 12:45:00,65.33,65.35,65.32,65.33,71022.0,54.9418,54.9587,54.9334,54.9418,71022.0
2019-10-14 12:50:00,65.33,65.34,65.32,65.33,27481.0,54.9418,54.9503,54.9334,54.9418,27481.0
2019-10-14 12:55:00,65.34,65.35,65.31,65.33,47913.0,54.9503,54.9587,54.925,54.9418,47913.0
2019-10-14 13:00:00,65.33,65.33,65.31,65.33,41061.0,54.9418,54.9418,54.925,54.9418,41061.0
2019-10-14 13:05:00,65.33,65.36,65.32,65.34,49443.0,54.9418,54.9671,54.9334,54.9503,49443.0
2019-10-14 13:10:00,65.34,65.35,65.33,65.34,52494.0,54.9503,54.9587,54.9418,54.9503,52494.0
2019-10-14 13:15:00,65.34,65.35,65.32,65.32,74509.0,54.9503,54.9587,54.9334,54.9334,74509.0
2019-10-14 13:20:00,65.33,65.34,65.31,65.32,105550.0,54.9418,54.9503,54.925,54.9334,105550.0
2019-10-14 13:25:00,65.32,65.34,65.32,65.34,15043.0,54.9334,54.9503,54.9334,54.9503,15043.0
2019-10-14 13:30:00,65.34,65.34,65.33,65.34,5283.0,54.9503,54.9503,54.9418,54.9503,5283.0
2019-10-14 13:35:00,65.34,65.34,65.32,65.33,32198.0,54.9503,54.9503,54.9334,54.9418,32198.0
2019-10-14 13:40:00,65.33,65.35,65.32,65.34,47115.0,54.9418,54.9587,54.9334,54.9503,47115.0
2019-10-14 13:45:00,65.35,65.35,65.34,65.34,24007.0,54.9587,54.9587,54.9503,54.9503,24007.0
2019-10-14 13:50:00,65.34,65.35,65.31,65.34,27148.0,54.9503,54.9587,54.925,54.9503,27148.0
2019-10-14 13:55:00,65.34,65.35,65.33,65.34,29583.0,54.9503,54.9587,54.9418,54.9503,29583.0
2019-10-14 14:00:00,65.34,65.36,65.33,65.34,24403.0,54.9503,54.9671,54.9418,54.9503,24403.0
2019-10-14 14:05:00,65.34,65.34,65.33,65.34,14338.0,54.9503,54.9503,54.9418,54.9503,14338.0
2019-10-14 14:10:00,65.34,65.36,65.34,65.36,22622.0,54.9503,54.9671,54.9503,54.9671,22622.0
2019-10-14 14:15:00,65.36,65.37,65.34,65.36,33872.0,54.9671,54.9755,54.9503,54.9671,33872.0
2019-10-14 14:20:00,65.36,65.37,65.34,65.35,25780.0,54.9671,54.9755,54.9503,54.9587,25780.0
2019-10-14 14:25:00,65.34,65.35,65.34,65.34,24617.0,54.9503,54.9587,54.9503,54.9503,24617.0
2019-10-14 14:30:00,65.34,65.35,65.34,65.34,43678.0,54.9503,54.9587,54.9503,54.9503,43678.0
2019-10-14 14:35:00,65.34,65.35,65.34,65.35,20167.0,54.9503,54.9587,54.9503,54.9587,20167.0
2019-10-14 14:40:00,65.34,65.35,65.33,65.34,28989.0,54.9503,54.9587,54.9418,54.9503,28989.0
2019-10-14 14:45:00,65.34,65.34,65.33,65.34,17503.0,54.9503,54.9503,54.9418,54.9503,17503.0
2019-10-14 14:50:00,65.33,65.34,65.32,65.34,25041.0,54.9418,54.9503,54.9334,54.9503,25041.0
2019-10-14 14:55:00,65.34,65.34,65.33,65.34,18908.0,54.9503,54.9503,54.9418,54.9503,18908.0
2019-10-14 15:00:00,65.33,65.34,65.31,65.31,44416.0,54.9418,54.9503,54.925,54.925,44416.0
2019-10-14 15:05:00,65.31,65.32,65.3,65.31,19278.0,54.925,54.9334,54.9166,54.925,19278.0
2019-10-14 15:10:00,65.31,65.31,65.29,65.31,95653.0,54.925,54.925,54.9082,54.925,95653.0
2019-10-14 15:15:00,65.31,65.32,65.3,65.31,59690.0,54.925,54.9334,54.9166,54.925,59690.0
2019-10-14 15:20:00,65.32,65.32,65.31,65.32,29156.0,54.9334,54.9334,54.925,54.9334,29156.0
2019-10-14 15:25:00,65.31,65.33,65.31,65.31,65159.0,54.925,54.9418,54.925,54.925,65159.0
2019-10-14 15:30:00,65.31,65.32,65.27,65.28,76125.0,54.925,54.9334,54.8914,54.8998,76125.0
2019-10-14 15:35:00,65.27,65.3,65.27,65.28,299171.0,54.8914,54.9166,54.8914,54.8998,299171.0
2019-10-14 15:40:00,65.28,65.29,65.27,65.28,264504.0,54.8998,54.9082,54.8914,54.8998,264504.0
2019-10-14 15:45:00,65.28,65.28,65.27,65.27,103680.0,54.8998,54.8998,54.8914,54.8914,103680.0
2019-10-14 15:50:00,65.27,65.3,65.26,65.3,776184.0,54.8914,54.9166,54.883,54.9166,776184.0
2019-10-14 15:55:00,65.29,65.3,65.26,65.27,1016532.0,54.9082,54.9166,54.883,54.8914,1016532.0
2019-10-15 09:30:00,65.56,65.57,65.53,65.54,224020.0,55.1353,55.1437,55.11,55.1185,224020.0
2019-10-15 09:35:00,65.54,65.55,65.51,65.55,385775.0,55.1185,55.1269,55.0932,55.1269,385775.0
2019-10-15 09:40:00,65.54,65.56,65.52,65.55,89673.0,55.1185,55.1353,55.1016,55.1269,89673.0
2019-10-15 09:45:00,65.56,65.56,65.54,65.55,113492.0,55.1353,55.1353,55.1185,55.1269,113492.0
2019-10-15 09:50:00,65.55,65.56,65.52,65.54,161291.0,55.1269,55.1353,55.1016,55.1185,161291.0
2019-10-15 09:55:00,65.54,65.56,65.53,65.56,262851.0,55.1185,55.1353,55.11,55.1353,262851.0
2019-10-15 10:00:00,65.56,65.63,65.55,65.62,478958.0,55.1353,55.1941,55.1269,55.1857,478958.0
2019-10-15 10:05:00,65.62,65.62,65.6,65.61,425155.0,55.1857,55.1857,55.1689,55.1773,425155.0
2019-10-15 10:10:00,65.6,65.69,65.6,65.69,543623.0,55.1689,55.2446,55.1689,55.2446,543623.0
2019-10-15 10:15:00,65.69,65.74,65.68,65.73,559556.0,55.2446,55.2867,55.2362,55.2782,559556.0
2019-10-15 10:20:00,65.74,65.76,65.73,65.74,272026.0,55.2867,55.3035,55.2782,55.2867,272026.0
2019-10-15 10:25:00,65.74,65.97,65.73,65.95,1768667.0,55.2867,55.4801,55.2782,55.4633,1768667.0
2019-10-15 10:30:00,65.95,66.04,65.94,66.03,900438.0,55.4633,55.539,55.4549,55.5305,900438.0
2019-10-15 10:35:00,66.03,66.08,66.03,66.05,456911.0,55.5305,55.5726,55.5305,55.5474,456911.0
2019-10-15 10:40:00,66.06,66.15,66.06,66.09,672611.0,55.5558,55.6315,55.5558,55.581,672611.0
2019-10-15 10:45:00,66.09,66.14,66.09,66.14,314111.0,55.581,55.623,55.581,55.623,314111.0
2019-10-15 10:50:00,66.14,66.23,66.12,66.23,184799.0,55.623,55.6987,55.6062,55.6987,184799.0
2019-10-15 10:55:00,66.22,66.24,66.19,66.23,348835.0,55.6903,55.7071,55.6651,55.6987,348835.0
2019-10-15 11:00:00,66.23,66.25,66.16,66.18,472761.0,55.6987,55.7156,55.6399,55.6567,472761.0
2019-10-15 11:05:00,66.19,66.2,66.16,66.18,209837.0,55.6651,55.6735,55.6399,55.6567,209837.0
2019-10-15 11:10:00,66.17,66.19,66.15,66.15,294484.0,55.6483,55.6651,55.6315,55.6315,294484.0
2019-10-15 11:15:00,66.16,66.18,66.12,66.13,301666.0,55.6399,55.6567,55.6062,55.6146,301666.0
2019-10-15 11:20:00,66.13,66.14,66.05,66.1,244590.0,55.6146,55.623,55.5474,55.5894,244590.0
2019-10-15 11:25:00,66.11,66.13,66.1,66.13,201626.0,55.5978,55.6146,55.5894,55.6146,201626.0
2019-10-15 11:30:00,66.12,66.16,66.09,66.09,282113.0,55.6062,55.6399,55.581,55.581,282113.0
2019-10-15 11:35:00,66.09,66.1,66.02,66.03,828010.0,55.581,55.5894,55.5221,55.5305,828010.0
2019-10-15 11:40:00,66.03,66.08,66.03,66.06,114289.0,55.5305,55.5726,55.5305,55.5558,114289.0
2019-10-15 11:45:00,66.06,66.11,66.05,66.1,165397.0,55.5558,55.5978,55.5474,55.5894,165397.0
2019-10-15 11:50:00,66.1,66.13,66.09,66.1,39024.0,55.5894,55.6146,55.581,55.5894,39024.0
2019-10-15 11:55:00,66.1,66.12,66.08,66.09,86932.0,55.5894,55.6062,55.5726,55.581,86932.0
2019-10-15 12:00:00,66.1,66.11,66.07,66.1,91418.0,55.5894,55.5978,55.5642,55.5894,91418.0
2019-10-15 12:05:00,66.1,66.13,66.1,66.12,305792.0,55.5894,55.6146,55.5894,55.6062,305792.0
2019-10-15 12:10:00,66.11,66.12,66.09,66.12,162570.0,55.5978,55.6062,55.581,55.6062,162570.0
2019-10-15 12:15:00,66.12,66.12,66.08,66.09,267206.0,55.6062,55.6062,55.5726,55.581,267206.0
2019-10-15 12:20:00,66.09,66.11,66.04,66.05,200182.0,55.581,55.5978,55.539,55.5474,200182.0
2019-10-15 12:25:00,66.05,66.06,66.04,66.05,27907.0,55.5474,55.5558,55.539,55.5474,27907.0
2019-10-15 12:30:00,66.06,66.07,66.04,66.06,39987.0,55.5558,55.5642,55.539,55.5558,39987.0
2019-10-15 12:35:00,66.06,66.08,66.04,66.08,25346.0,55.5558,55.5726,55.539,55.5726,25346.0
2019-10-15 12:40:00,66.08,66.09,66.06,66.06,63171.0,55.5726,55.581,55.5558,55.5558,63171.0
2019-10-15 12:45:00,66.06,66.08,66.05,66.08,15927.0,55.5558,55.5726,55.5474,55.5726,15927.0
2019-10-15 12:50:00,66.08,66.12,66.07,66.12,39668.0,55.5726,55.6062,55.5642,55.6062,39668.0
2019-10-15 12:55:00,66.11,66.14,66.1,66.14,373465.0,55.5978,55.623,55.5894,55.623,373465.0
2019-10-15 13:00:00,66.14,66.16,66.13,66.14,42049.0,55.623,55.6399,55.6146,55.623,42049.0
2019-10-15 13:05:00,66.13,66.15,66.11,66.12,70930.0,55.6146,55.6315,55.5978,55.6062,70930.0
2019-10-15 13:10:00,66.12,66.13,66.1,66.11,144716.0,55.6062,55.6146,55.5894,55.5978,144716.0
2019-10-15 13:15:00,66.11,66.12,66.1,66.12,19934.0,55.5978,55.6062,55.5894,55.6062,19934.0
2019-10-15 13:20:00,66.12,66.12,66.09,66.09,45131.0,55.6062,55.6062,55.581,55.581,45131.0
2019-10-15 13:25:00,66.1,66.13,66.09,66.12,22249.0,55.5894,55.6146,55.581,55.6062,22249.0
2019-10-15 13:30:00,66.12,66.15,66.12,66.15,257433.0,55.6062,55.6315,55.6062,55.6315,257433.0
2019-10-15 13:35:00,66.14,66.15,66.13,66.15,132515.0,55.623,55.6315,55.6146,55.6315,132515.0
2019-10-15 13:40:00,66.15,66.15,66.12,66.14,77397.0,55.6315,55.6315,55.6062,55.623,77397.0
2019-10-15 13:45:00,66.14,66.16,66.12,66.15,48685.0,55.623,55.6399,55.6062,55.6315,48685.0
2019-10-15 13:50:00,66.16,66.17,66.15,66.16,42386.0,55.6399,55.6483,55.6315,55.6399,42386.0
2019-10-15 13:55:00,66.16,66.18,66.15,66.17,194994.0,55.6399,55.6567,55.6315,55.6483,194994.0
2019-10-15 14:00:00,66.17,66.19,66.16,66.17,79113.0,55.6483,55.6651,55.6399,55.6483,79113.0
2019-10-15 14:05:00,66.17,66.17,66.14,66.16,225655.0,55.6483,55.6483,55.623,55.6399,225655.0
2019-10-15 14:10:00,66.17,66.18,66.16,66.17,32700.0,55.6483,55.6567,55.6399,55.6483,32700.0
2019-10-15 14:15:00,66.17,66.19,66.16,66.17,85318.0,55.6483,55.6651,55.6399,55.6483,85318.0
2019-10-15 14:20:00,66.17,66.2,66.17,66.2,311072.0,55.6483,55.6735,55.6483,55.6735,311072.0
2019-10-15 14:25:00,66.2,66.2,66.18,66.18,78310.0,55.6735,55.6735,55.6567,55.6567,78310.0
2019-10-15 14:30:00,66.18,66.19,66.17,66.19,142066.0,55.6567,55.6651,55.6483,55.6651,142066.0
2019-10-15 14:35:00,66.19,66.19,66.17,66.17,183288.0,55.6651,55.6651,55.6483,55.6483,183288.0
2019-10-15 14:40:00,66.17,66.18,66.16,66.17,113576.0,55.6483,55.6567,55.6399,55.6483,113576.0
2019-10-15 14:45:00,66.16,66.17,66.14,66.16,280668.0,55.6399,55.6483,55.623,55.6399,280668.0
2019-10-15 14:50:00,66.16,66.16,66.14,66.15,279559.0,55.6399,55.6399,55.623,55.6315,279559.0
2019-10-15 14:55:00,66.15,66.16,66.13,66.15,794204.0,55.6315,55.6399,55.6146,55.6315,794204.0
2019-10-15 15:00:00,66.14,66.15,66.11,66.13,157459.0,55.623,55.6315,55.5978,55.6146,157459.0
2019-10-15 15:05:00,66.12,66.14,66.11,66.12,49579.0,55.6062,55.623,55.5978,55.6062,49579.0
2019-10-15 15:10:00,66.12,66.12,66.09,66.1,217416.0,55.6062,55.6062,55.581,55.5894,217416.0
2019-10-15 15:15:00,66.1,66.13,66.09,66.11,222297.0,55.5894,55.6146,55.581,55.5978,222297.0
2019-10-15 15:20:00,66.11,66.12,66.1,66.12,108133.0,55.5978,55.6062,55.5894,55.6062,108133.0
2019-10-15 15:25:00,66.12,66.14,66.11,66.14,162136.0,55.6062,55.623,55.5978,55.623,162136.0
2019-10-15 15:30:00,66.14,66.15,66.11,66.12,372992.0,55.623,55.6315,55.5978,55.6062,372992.0
2019-10-15 15:35:00,66.13,66.15,66.12,66.12,127402.0,55.6146,55.6315,55.6062,55.6062,127402.0
2019-10-15 15:40:00,66.12,66.13,66.1,66.11,226557.0,55.6062,55.6146,55.5894,55.5978,226557.0
2019-10-15 15:45:00,66.1,66.11,66.07,66.08,604061.0,55.5894,55.5978,55.5642,55.5726,604061.0
2019-10-15 15:50:00,66.08,66.09,66.07,66.08,1146039.0,55.5726,55.581,55.5642,55.5726,1146039.0
2019-10-15 15:55:00,66.08,66.1,66.06,66.07,2284709.0,55.5726,55.5894,55.5558,55.5642,2284709.0
2019-10-16 09:30:00,66.02,66.07,66.01,66.06,434471.0,55.5221,55.5642,55.5137,55.5558,434471.0
2019-10-16 09:35:00,66.06,66.09,66.04,66.08,220587.0,55.5558,55.581,55.539,55.5726,220587.0
2019-10-16 09:40:00,66.08,66.09,66.05,66.06,86681.0,55.5726,55.581,55.5474,55.5558,86681.0
2019-10-16 09:45:00,66.05,66.07,66.03,66.06,187554.0,55.5474,55.5642,55.5305,55.5558,187554.0
2019-10-16 09:50:00,66.05,66.06,66.02,66.06,122052.0,55.5474,55.5558,55.5221,55.5558,122052.0
2019-10-16 09:55:00,66.06,66.07,66.01,66.03,128107.0,55.5558,55.5642,55.5137,55.5305,128107.0
2019-10-16 10:00:00,66.03,66.04,65.98,65.99,210879.0,55.5305,55.539,55.4885,55.4969,210879.0
2019-10-16 10:05:00,66.0,66.04,65.97,66.03,112745.0,55.5053,55.539,55.4801,55.5305,112745.0
2019-10-16 10:10:00,66.03,66.04,66.0,66.0,153228.0,55.5305,55.539,55.5053,55.5053,153228.0
2019-10-16 10:15:00,66.0,66.02,65.99,66.01,174114.0,55.5053,55.5221,55.4969,55.5137,174114.0
2019-10-16 10:20:00,66.01,66.03,66.0,66.01,178245.0,55.5137,55.5305,55.5053,55.5137,178245.0
2019-10-16 10:25:00,66.02,66.05,66.01,66.05,138486.0,55.5221,55.5474,55.5137,55.5474,138486.0
2019-10-16 10:30:00,66.05,66.06,66.01,66.01,170325.0,55.5474,55.5558,55.5137,55.5137,170325.0
2019-10-16 10:35:00,66.02,66.05,66.01,66.04,72293.0,55.5221,55.5474,55.5137,55.539,72293.0
2019-10-16 10:40:00,66.03,66.06,66.03,66.04,131352.0,55.5305,55.5558,55.5305,55.539,131352.0
2019-10-16 10:45:00,66.04,66.07,66.02,66.05,128090.0,55.539,55.5642,55.5221,55.5474,128090.0
2019-10-16 10:50:00,66.06,66.11,66.05,66.11,222200.0,55.5558,55.5978,55.5474,55.5978,222200.0
2019-10-16 10:55:00,66.1,66.12,66.08,66.1,293822.0,55.5894,55.6062,55.5726,55.5894,293822.0
2019-10-16 11:00:00,66.1,66.14,66.09,66.11,244399.0,55.5894,55.623,55.581,55.5978,244399.0
2019-10-16 11:05:00,66.11,66.14,66.1,66.13,838882.0,55.5978,55.623,55.5894,55.6146,838882.0
2019-10-16 11:10:00,66.13,66.15,66.12,66.14,1904237.0,55.6146,55.6315,55.6062,55.623,1904237.0
2019-10-16 11:15:00,66.14,66.18,66.13,66.15,1667422.0,55.623,55.6567,55.6146,55.6315,1667422.0
2019-10-16 11:20:00,66.16,66.19,66.15,66.17,253610.0,55.6399,55.6651,55.6315,55.6483,253610.0
2019-10-16 11:25:00,66.17,66.19,66.17,66.19,806539.0,55.6483,55.6651,55.6483,55.6651,806539.0
2019-10-16 11:30:00,66.18,66.19,66.13,66.13,200707.0,55.6567,55.6651,55.6146,55.6146,200707.0
2019-10-16 11:35:00,66.13,66.18,66.11,66.17,369884.0,55.6146,55.6567,55.5978,55.6483,369884.0
2019-10-16 11:40:00,66.17,66.21,66.15,66.2,554704.0,55.6483,55.6819,55.6315,55.6735,554704.0
2019-10-16 11:45:00,66.2,66.29,66.19,66.29,787746.0,55.6735,55.7492,55.6651,55.7492,787746.0
2019-10-16 11:50:00,66.28,66.29,66.21,66.22,327520.0,55.7408,55.7492,55.6819,55.6903,327520.0
2019-10-16 11:55:00,66.22,66.22,66.19,66.19,114759.0,55.6903,55.6903,55.6651,55.6651,114759.0
2019-10-16 12:00:00,66.2,66.23,66.19,66.23,249161.0,55.6735,55.6987,55.6651,55.6987,249161.0
2019-10-16 12:05:00,66.22,66.24,66.21,66.23,207448.0,55.6903,55.7071,55.6819,55.6987,207448.0
2019-10-16 12:10:00,66.24,66.24,66.21,66.21,60569.0,55.7071,55.7071,55.6819,55.6819,60569.0
2019-10-16 12:15:00,66.21,66.23,66.2,66.22,53679.0,55.6819,55.6987,55.6735,55.6903,53679.0
2019-10-16 12:20:00,66.22,66.23,66.19,66.2,76852.0,55.6903,55.6987,55.6651,55.6735,76852.0
2019-10-16 12:25:00,66.19,66.21,66.19,66.2,66727.0,55.6651,55.6819,55.6651,55.6735,66727.0
2019-10-16 12:30:00,66.21,66.21,66.18,66.19,35890.0,55.6819,55.6819,55.6567,55.6651,35890.0
2019-10-16 12:35:00,66.19,66.2,66.18,66.19,44714.0,55.6651,55.6735,55.6567,55.6651,44714.0
2019-10-16 12:40:00,66.18,66.2,66.17,66.19,57501.0,55.6567,55.6735,55.6483,55.6651,57501.0
2019-10-16 12:45:00,66.2,66.21,66.17,66.18,101697.0,55.6735,55.6819,55.6483,55.6567,101697.0
2019-10-16 12:50:00,66.17,66.18,66.15,66.17,480101.0,55.6483,55.6567,55.6315,55.6483,480101.0
2019-10-16 12:55:00,66.16,66.18,66.15,66.16,35198.0,55.6399,55.6567,55.6315,55.6399,35198.0
2019-10-16 13:00:00,66.16,66.18,66.15,66.17,115805.0,55.6399,55.6567,55.6315,55.6483,115805.0
2019-10-16 13:05:00,66.17,66.17,66.14,66.16,1842285.0,55.6483,55.6483,55.623,55.6399,1842285.0
2019-10-16 13:10:00,66.16,66.17,66.15,66.16,193889.0,55.6399,55.6483,55.6315,55.6399,193889.0
2019-10-16 13:15:00,66.16,66.16,66.14,66.15,609423.0,55.6399,55.6399,55.623,55.6315,609423.0
2019-10-16 13:20:00,66.16,66.17,66.14,66.15,39925.0,55.6399,55.6483,55.623,55.6315,39925.0
2019-10-16 13:25:00,66.15,66.17,66.14,66.17,65448.0,55.6315,55.6483,55.623,55.6483,65448.0
2019-10-16 13:30:00,66.17,66.17,66.15,66.17,67579.0,55.6483,55.6483,55.6315,55.6483,67579.0
2019-10-16 13:35:00,66.17,66.19,66.17,66.18,61764.0,55.6483,55.6651,55.6483,55.6567,61764.0
2019-10-16 13:40:00,66.17,66.19,66.1,66.17,1593604.0,55.6483,55.6651,55.5894,55.6483,1593604.0
2019-10-16 13:45:00,66.17,66.17,66.11,66.14,316295.0,55.6483,55.6483,55.5978,55.623,316295.0
2019-10-16 13:50:00,66.15,66.15,66.12,66.13,126357.0,55.6315,55.6315,55.6062,55.6146,126357.0
2019-10-16 13:55:00,66.12,66.13,66.11,66.11,102851.0,55.6062,55.6146,55.5978,55.5978,102851.0
2019-10-16 14:00:00,66.12,66.13,66.09,66.1,279636.0,55.6062,55.6146,55.581,55.5894,279636.0
2019-10-16 14:05:00,66.11,66.12,66.09,66.12,110355.0,55.5978,55.6062,55.581,55.6062,110355.0
2019-10-16 14:10:00,66.13,66.16,66.12,66.16,367619.0,55.6146,55.6399,55.6062,55.6399,367619.0
2019-10-16 14:15:00,66.16,66.16,66.15,66.15,65876.0,55.6399,55.6399,55.6315,55.6315,65876.0
2019-10-16 14:20:00,66.15,66.16,66.13,66.14,75733.0,55.6315,55.6399,55.6146,55.623,75733.0
2019-10-16 14:25:00,66.14,66.15,66.13,66.14,98393.0,55.623,55.6315,55.6146,55.623,98393.0
2019-10-16 14:30:00,66.14,66.19,66.14,66.18,131575.0,55.623,55.6651,55.623,55.6567,131575.0
2019-10-16 14:35:00,66.18,66.2,66.17,66.2,23831.0,55.6567,55.6735,55.6483,55.6735,23831.0
2019-10-16 14:40:00,66.2,66.21,66.19,66.2,72878.0,55.6735,55.6819,55.6651,55.6735,72878.0
2019-10-16 14:45:00,66.2,66.21,66.19,66.2,27467.0,55.6735,55.6819,55.6651,55.6735,27467.0
2019-10-16 14:50:00,66.19,66.22,66.19,66.21,61848.0,55.6651,55.6903,55.6651,55.6819,61848.0
2019-10-16 14:55:00,66.21,66.22,66.19,66.2,163441.0,55.6819,55.6903,55.6651,55.6735,163441.0
2019-10-16 15:00:00,66.2,66.21,66.19,66.19,162563.0,55.6735,55.6819,55.6651,55.6651,162563.0
2019-10-16 15:05:00,66.19,66.2,66.18,66.19,99023.0,55.6651,55.6735,55.6567,55.6651,99023.0
2019-10-16 15:10:00,66.19,66.19,66.17,66.18,177191.0,55.6651,55.6651,55.6483,55.6567,177191.0
2019-10-16 15:15:00,66.18,66.18,66.15,66.16,360428.0,55.6567,55.6567,55.6315,55.6399,360428.0
2019-10-16 15:20:00,66.16,66.16,66.14,66.16,233693.0,55.6399,55.6399,55.623,55.6399,233693.0
2019-10-16 15:25:00,66.16,66.17,66.15,66.17,156369.0,55.6399,55.6483,55.6315,55.6483,156369.0
2019-10-16 15:30:00,66.17,66.18,66.16,66.17,107055.0,55.6483,55.6567,55.6399,55.6483,107055.0
2019-10-16 15:35:00,66.17,66.19,66.17,66.18,178359.0,55.6483,55.6651,55.6483,55.6567,178359.0
2019-10-16 15:40:00,66.17,66.18,66.14,66.14,200009.0,55.6483,55.6567,55.623,55.623,200009.0
2019-10-16 15:45:00,66.14,66.16,66.14,66.15,503349.0,55.623,55.6399,55.623,55.6315,503349.0
2019-10-16 15:50:00,66.15,66.19,66.14,66.19,515886.0,55.6315,55.6651,55.623,55.6651,515886.0
2019-10-16 15:55:00,66.19,66.19,66.14,66.14,1611178.0,55.6651,55.6651,55.623,55.623,1611178.0
2019-10-17 09:30:00,66.48,66.49,66.41,66.44,485681.0,55.909,55.9174,55.8501,55.8753,485681.0
2019-10-17 09:35:00,66.44,66.46,66.42,66.45,238857.0,55.8753,55.8922,55.8585,55.8838,238857.0
2019-10-17 09:40:00,66.44,66.47,66.42,66.45,179202.0,55.8753,55.9006,55.8585,55.8838,179202.0
2019-10-17 09:45:00,66.45,66.5,66.45,66.48,219777.0,55.8838,55.9258,55.8838,55.909,219777.0
2019-10-17 09:50:00,66.48,66.51,66.47,66.5,146817.0,55.909,55.9342,55.9006,55.9258,146817.0
2019-10-17 09:55:00,66.5,66.51,66.46,66.49,205854.0,55.9258,55.9342,55.8922,55.9174,205854.0
2019-10-17 10:00:00,66.49,66.5,66.44,66.45,150004.0,55.9174,55.9258,55.8753,55.8838,150004.0
2019-10-17 10:05:00,66.44,66.47,66.43,66.45,145304.0,55.8753,55.9006,55.8669,55.8838,145304.0
2019-10-17 10:10:00,66.46,66.49,66.45,66.49,111110.0,55.8922,55.9174,55.8838,55.9174,111110.0
2019-10-17 10:15:00,66.5,66.53,66.47,66.5,281825.0,55.9258,55.951,55.9006,55.9258,281825.0
2019-10-17 10:20:00,66.49,66.52,66.48,66.49,215130.0,55.9174,55.9426,55.909,55.9174,215130.0
2019-10-17 10:25:00,66.48,66.51,66.46,66.49,511601.0,55.909,55.9342,55.8922,55.9174,511601.0
2019-10-17 10:30:00,66.49,66.51,66.46,66.47,167986.0,55.9174,55.9342,55.8922,55.9006,167986.0
2019-10-17 10:35:00,66.46,66.48,66.43,66.47,164909.0,55.8922,55.909,55.8669,55.9006,164909.0
2019-10-17 10:40:00,66.47,66.47,66.44,66.45,72073.0,55.9006,55.9006,55.8753,55.8838,72073.0
2019-10-17 10:45:00,66.45,66.46,66.39,66.4,129280.0,55.8838,55.8922,55.8333,55.8417,129280.0
2019-10-17 10:50:00,66.39,66.42,66.35,66.37,163180.0,55.8333,55.8585,55.7997,55.8165,163180.0
2019-10-17 10:55:00,66.36,66.39,66.35,66.37,129299.0,55.8081,55.8333,55.7997,55.8165,129299.0
2019-10-17 11:00:00,66.38,66.38,66.31,66.33,238564.0,55.8249,55.8249,55.766,55.7828,238564.0
2019-10-17 11:05:00,66.34,66.36,66.31,66.34,92335.0,55.7912,55.8081,55.766,55.7912,92335.0
2019-10-17 11:10:00,66.34,66.38,66.34,66.38,120167.0,55.7912,55.8249,55.7912,55.8249,120167.0
2019-10-17 11:15:00,66.38,66.41,66.37,66.4,34748.0,55.8249,55.8501,55.8165,55.8417,34748.0
2019-10-17 11:20:00,66.41,66.42,66.39,66.39,99473.0,55.8501,55.8585,55.8333,55.8333,99473.0
2019-10-17 11:25:00,66.4,66.41,66.38,66.39,141041.0,55.8417,55.8501,55.8249,55.8333,141041.0
2019-10-17 11:30:00,66.39,66.4,66.25,66.28,272583.0,55.8333,55.8417,55.7156,55.7408,272583.0
2019-10-17 11:35:00,66.29,66.29,66.24,66.28,409466.0,55.7492,55.7492,55.7071,55.7408,409466.0
2019-10-17 11:40:00,66.28,66.29,66.22,66.25,445463.0,55.7408,55.7492,55.6903,55.7156,445463.0
2019-10-17 11:45:00,66.25,66.25,66.23,66.25,156851.0,55.7156,55.7156,55.6987,55.7156,156851.0
2019-10-17 11:50:00,66.24,66.25,66.18,66.21,268268.0,55.7071,55.7156,55.6567,55.6819,268268.0
2019-10-17 11:55:00,66.21,66.21,66.18,66.2,257128.0,55.6819,55.6819,55.6567,55.6735,257128.0
2019-10-17 12:00:00,66.21,66.21,66.13,66.14,109060.0,55.6819,55.6819,55.6146,55.623,109060.0
2019-10-17 12:05:00,66.15,66.17,66.13,66.17,58144.0,55.6315,55.6483,55.6146,55.6483,58144.0
2019-10-17 12:10:00,66.17,66.18,66.13,66.17,108124.0,55.6483,55.6567,55.6146,55.6483,108124.0
2019-10-17 12:15:00,66.16,66.17,66.15,66.17,137224.0,55.6399,55.6483,55.6315,55.6483,137224.0
2019-10-17 12:20:00,66.17,66.19,66.15,66.19,38384.0,55.6483,55.6651,55.6315,55.6651,38384.0
2019-10-17 12:25:00,66.19,66.21,66.17,66.17,104333.0,55.6651,55.6819,55.6483,55.6483,104333.0
2019-10-17 12:30:00,66.18,66.24,66.18,66.24,55997.0,55.6567,55.7071,55.6567,55.7071,55997.0
2019-10-17 12:35:00,66.23,66.23,66.21,66.22,38075.0,55.6987,55.6987,55.6819,55.6903,38075.0
2019-10-17 12:40:00,66.22,66.24,66.22,66.22,53700.0,55.6903,55.7071,55.6903,55.6903,53700.0
2019-10-17 12:45:00,66.23,66.24,66.22,66.22,28588.0,55.6987,55.7071,55.6903,55.6903,28588.0
2019-10-17 12:50:00,66.22,66.23,66.21,66.23,30263.0,55.6903,55.6987,55.6819,55.6987,30263.0
2019-10-17 12:55:00,66.23,66.25,66.23,66.23,36059.0,55.6987,55.7156,55.6987,55.6987,36059.0
2019-10-17 13:00:00,66.24,66.25,66.23,66.25,65665.0,55.7071,55.7156,55.6987,55.7156,65665.0
2019-10-17 13:05:00,66.25,66.25,66.22,66.23,13015.0,55.7156,55.7156,55.6903,55.6987,13015.0
2019-10-17 13:10:00,66.23,66.24,66.22,66.23,27192.0,55.6987,55.7071,55.6903,55.6987,27192.0
2019-10-17 13:15:00,66.24,66.26,66.21,66.25,36476.0,55.7071,55.724,55.6819,55.7156,36476.0
2019-10-17 13:20:00,66.25,66.26,66.24,66.25,554505.0,55.7156,55.724,55.7071,55.7156,554505.0
2019-10-17 13:25:00,66.25,66.26,66.24,66.25,36544.0,55.7156,55.724,55.7071,55.7156,36544.0
2019-10-17 13:30:00,66.26,66.28,66.26,66.28,26390.0,55.724,55.7408,55.724,55.7408,26390.0
2019-10-17 13:35:00,66.28,66.29,66.27,66.29,51456.0,55.7408,55.7492,55.7324,55.7492,51456.0
2019-10-17 13:40:00,66.28,66.29,66.25,66.26,753270.0,55.7408,55.7492,55.7156,55.724,753270.0
2019-10-17 13:45:00,66.27,66.27,66.26,66.27,317657.0,55.7324,55.7324,55.724,55.7324,317657.0
2019-10-17 13:50:00,66.27,66.27,66.25,66.26,517331.0,55.7324,55.7324,55.7156,55.724,517331.0
2019-10-17 13:55:00,66.26,66.27,66.25,66.26,180374.0,55.724,55.7324,55.7156,55.724,180374.0
2019-10-17 14:00:00,66.26,66.26,66.2,66.21,237584.0,55.724,55.724,55.6735,55.6819,237584.0
2019-10-17 14:05:00,66.21,66.21,66.2,66.2,275503.0,55.6819,55.6819,55.6735,55.6735,275503.0
2019-10-17 14:10:00,66.2,66.21,66.18,66.2,406241.0,55.6735,55.6819,55.6567,55.6735,406241.0
2019-10-17 14:15:00,66.19,66.21,66.18,66.2,273791.0,55.6651,55.6819,55.6567,55.6735,273791.0
2019-10-17 14:20:00,66.2,66.21,66.2,66.2,185275.0,55.6735,55.6819,55.6735,55.6735,185275.0
2019-10-17 14:25:00,66.2,66.23,66.2,66.22,198987.0,55.6735,55.6987,55.6735,55.6903,198987.0
2019-10-17 14:30:00,66.23,66.23,66.22,66.23,234553.0,55.6987,55.6987,55.6903,55.6987,234553.0
2019-10-17 14:35:00,66.23,66.25,66.22,66.24,288715.0,55.6987,55.7156,55.6903,55.7071,288715.0
2019-10-17 14:40:00,66.24,66.25,66.23,66.24,177130.0,55.7071,55.7156,55.6987,55.7071,177130.0
2019-10-17 14:45:00,66.23,66.25,66.23,66.25,205983.0,55.6987,55.7156,55.6987,55.7156,205983.0
2019-10-17 14:50:00,66.25,66.27,66.23,66.26,319944.0,55.7156,55.7324,55.6987,55.724,319944.0
2019-10-17 14:55:00,66.26,66.27,66.24,66.26,312869.0,55.724,55.7324,55.7071,55.724,312869.0
2019-10-17 15:00:00,66.26,66.27,66.25,66.26,209799.0,55.724,55.7324,55.7156,55.724,209799.0
2019-10-17 15:05:00,66.26,66.27,66.25,66.26,208454.0,55.724,55.7324,55.7156,55.724,208454.0
2019-10-17 15:10:00,66.25,66.27,66.25,66.27,166005.0,55.7156,55.7324,55.7156,55.7324,166005.0
2019-10-17 15:15:00,66.27,66.27,66.25,66.25,125603.0,55.7324,55.7324,55.7156,55.7156,125603.0
2019-10-17 15:20:00,66.26,66.27,66.25,66.27,333029.0,55.724,55.7324,55.7156,55.7324,333029.0
2019-10-17 15:25:00,66.27,66.29,66.26,66.28,539779.0,55.7324,55.7492,55.724,55.7408,539779.0
2019-10-17 15:30:00,66.29,66.32,66.28,66.3,598767.0,55.7492,55.7744,55.7408,55.7576,598767.0
2019-10-17 15:35:00,66.3,66.31,66.29,66.31,404332.0,55.7576,55.766,55.7492,55.766,404332.0
2019-10-17 15:40:00,66.31,66.31,66.29,66.29,442516.0,55.766,55.766,55.7492,55.7492,442516.0
2019-10-17 15:45:00,66.29,66.3,66.25,66.26,537147.0,55.7492,55.7576,55.7156,55.724,537147.0
2019-10-17 15:50:00,66.26,66.3,66.24,66.29,1151227.0,55.724,55.7576,55.7071,55.7492,1151227.0
2019-10-17 15:55:00,66.28,66.33,66.26,66.3,3668997.0,55.7408,55.7828,55.724,55.7576,3668997.0
2019-10-18 09:30:00,66.21,66.24,66.19,66.23,167622.0,55.6819,55.7071,55.6651,55.6987,167622.0
2019-10-18 09:35:00,66.22,66.28,66.21,66.28,201479.0,55.6903,55.7408,55.6819,55.7408,201479.0
2019-10-18 09:40:00,66.27,66.28,66.23,66.25,208635.0,55.7324,55.7408,55.6987,55.7156,208635.0
2019-10-18 09:45:00,66.24,66.29,66.23,66.27,304024.0,55.7071,55.7492,55.6987,55.7324,304024.0
2019-10-18 09:50:00,66.26,66.26,66.2,66.2,336931.0,55.724,55.724,55.6735,55.6735,336931.0
2019-10-18 09:55:00,66.21,66.23,66.18,66.18,241709.0,55.6819,55.6987,55.6567,55.6567,241709.0
2019-10-18 10:00:00,66.19,66.21,66.14,66.17,132187.0,55.6651,55.6819,55.623,55.6483,132187.0
2019-10-18 10:05:00,66.16,66.21,66.16,66.21,359279.0,55.6399,55.6819,55.6399,55.6819,359279.0
2019-10-18 10:10:00,66.21,66.21,66.16,66.17,472331.0,55.6819,55.6819,55.6399,55.6483,472331.0
2019-10-18 10:15:00,66.17,66.17,66.11,66.14,686636.0,55.6483,55.6483,55.5978,55.623,686636.0
2019-10-18 10:20:00,66.14,66.18,66.12,66.18,512497.0,55.623,55.6567,55.6062,55.6567,512497.0
2019-10-18 10:25:00,66.18,66.21,66.17,66.19,335040.0,55.6567,55.6819,55.6483,55.6651,335040.0
2019-10-18 10:30:00,66.2,66.2,66.11,66.11,448077.0,55.6735,55.6735,55.5978,55.5978,448077.0
2019-10-18 10:35:00,66.11,66.15,66.1,66.14,201336.0,55.5978,55.6315,55.5894,55.623,201336.0
2019-10-18 10:40:00,66.13,66.13,66.09,66.1,273844.0,55.6146,55.6146,55.581,55.5894,273844.0
2019-10-18 10:45:00,66.11,66.12,66.09,66.12,246909.0,55.5978,55.6062,55.581,55.6062,246909.0
2019-10-18 10:50:00,66.11,66.16,66.11,66.15,275846.0,55.5978,55.6399,55.5978,55.6315,275846.0
2019-10-18 10:55:00,66.15,66.17,66.14,66.15,155988.0,55.6315,55.6483,55.623,55.6315,155988.0
2019-10-18 11:00:00,66.16,66.19,66.15,66.17,367369.0,55.6399,55.6651,55.6315,55.6483,367369.0
2019-10-18 11:05:00,66.17,66.18,66.14,66.15,178614.0,55.6483,55.6567,55.623,55.6315,178614.0
2019-10-18 11:10:00,66.14,66.2,66.14,66.19,302511.0,55.623,55.6735,55.623,55.6651,302511.0
2019-10-18 11:15:00,66.19,66.2,66.17,66.2,283338.0,55.6651,55.6735,55.6483,55.6735,283338.0
2019-10-18 11:20:00,66.19,66.23,66.19,66.23,64503.0,55.6651,55.6987,55.6651,55.6987,64503.0
2019-10-18 11:25:00,66.23,66.24,66.21,66.22,542132.0,55.6987,55.7071,55.6819,55.6903,542132.0
2019-10-18 11:30:00,66.21,66.24,66.17,66.18,236349.0,55.6819,55.7071,55.6483,55.6567,236349.0
2019-10-18 11:35:00,66.18,66.25,66.18,66.25,434683.0,55.6567,55.7156,55.6567,55.7156,434683.0
2019-10-18 11:40:00,66.25,66.26,66.19,66.2,273042.0,55.7156,55.724,55.6651,55.6735,273042.0
2019-10-18 11:45:00,66.2,66.21,66.18,66.2,262503.0,55.6735,55.6819,55.6567,55.6735,262503.0
2019-10-18 11:50:00,66.19,66.2,66.16,66.17,254259.0,55.6651,55.6735,55.6399,55.6483,254259.0
2019-10-18 11:55:00,66.17,66.17,66.13,66.14,159621.0,55.6483,55.6483,55.6146,55.623,159621.0
2019-10-18 12:00:00,66.14,66.17,66.12,66.13,133222.0,55.623,55.6483,55.6062,55.6146,133222.0
2019-10-18 12:05:00,66.13,66.16,66.12,66.13,46006.0,55.6146,55.6399,55.6062,55.6146,46006.0
2019-10-18 12:10:00,66.13,66.15,66.12,66.13,42440.0,55.6146,55.6315,55.6062,55.6146,42440.0
2019-10-18 12:15:00,66.13,66.13,66.06,66.07,51118.0,55.6146,55.6146,55.5558,55.5642,51118.0
2019-10-18 12:20:00,66.06,66.07,66.01,66.03,205153.0,55.5558,55.5642,55.5137,55.5305,205153.0
2019-10-18 12:25:00,66.03,66.08,66.01,66.08,373879.0,55.5305,55.5726,55.5137,55.5726,373879.0
2019-10-18 12:30:00,66.07,66.11,66.06,66.1,105816.0,55.5642,55.5978,55.5558,55.5894,105816.0
2019-10-18 12:35:00,66.1,66.14,66.09,66.12,129242.0,55.5894,55.623,55.581,55.6062,129242.0
2019-10-18 12:40:00,66.12,66.16,66.11,66.16,170076.0,55.6062,55.6399,55.5978,55.6399,170076.0
2019-10-18 12:45:00,66.16,66.2,66.14,66.18,311753.0,55.6399,55.6735,55.623,55.6567,311753.0
2019-10-18 12:50:00,66.19,66.21,66.17,66.21,136682.0,55.6651,55.6819,55.6483,55.6819,136682.0
2019-10-18 12:55:00,66.21,66.22,66.2,66.22,78389.0,55.6819,55.6903,55.6735,55.6903,78389.0
2019-10-18 13:00:00,66.22,66.24,66.21,66.23,136818.0,55.6903,55.7071,55.6819,55.6987,136818.0
2019-10-18 13:05:00,66.23,66.25,66.22,66.25,87632.0,55.6987,55.7156,55.6903,55.7156,87632.0
2019-10-18 13:10:00,66.25,66.27,66.23,66.26,144313.0,55.7156,55.7324,55.6987,55.724,144313.0
2019-10-18 13:15:00,66.25,66.28,66.25,66.26,109909.0,55.7156,55.7408,55.7156,55.724,109909.0
2019-10-18 13:20:00,66.26,66.29,66.24,66.28,68221.0,55.724,55.7492,55.7071,55.7408,68221.0
2019-10-18 13:25:00,66.28,66.28,66.25,66.26,146388.0,55.7408,55.7408,55.7156,55.724,146388.0
2019-10-18 13:30:00,66.26,66.28,66.26,66.27,257622.0,55.724,55.7408,55.724,55.7324,257622.0
2019-10-18 13:35:00,66.27,66.27,66.26,66.27,170213.0,55.7324,55.7324,55.724,55.7324,170213.0
2019-10-18 13:40:00,66.27,66.3,66.25,66.29,107568.0,55.7324,55.7576,55.7156,55.7492,107568.0
2019-10-18 13:45:00,66.29,66.31,66.28,66.31,88489.0,55.7492,55.766,55.7408,55.766,88489.0
2019-10-18 13:50:00,66.31,66.31,66.3,66.31,144541.0,55.766,55.766,55.7576,55.766,144541.0
2019-10-18 13:55:00,66.3,66.33,66.3,66.33,129100.0,55.7576,55.7828,55.7576,55.7828,129100.0
2019-10-18 14:00:00,66.33,66.34,66.3,66.3,102654.0,55.7828,55.7912,55.7576,55.7576,102654.0
2019-10-18 14:05:00,66.3,66.32,66.3,66.31,63884.0,55.7576,55.7744,55.7576,55.766,63884.0
2019-10-18 14:10:00,66.31,66.33,66.3,66.33,40468.0,55.766,55.7828,55.7576,55.7828,40468.0
2019-10-18 14:15:00,66.32,66.34,66.31,66.33,38642.0,55.7744,55.7912,55.766,55.7828,38642.0
2019-10-18 14:20:00,66.33,66.35,66.33,66.33,52287.0,55.7828,55.7997,55.7828,55.7828,52287.0
2019-10-18 14:25:00,66.34,66.34,66.31,66.33,73712.0,55.7912,55.7912,55.766,55.7828,73712.0
2019-10-18 14:30:00,66.33,66.34,66.32,66.33,65222.0,55.7828,55.7912,55.7744,55.7828,65222.0
2019-10-18 14:35:00,66.32,66.33,66.31,66.31,55514.0,55.7744,55.7828,55.766,55.766,55514.0
2019-10-18 14:40:00,66.31,66.32,66.3,66.31,53064.0,55.766,55.7744,55.7576,55.766,53064.0
2019-10-18 14:45:00,66.31,66.32,66.3,66.31,68926.0,55.766,55.7744,55.7576,55.766,68926.0
2019-10-18 14:50:00,66.31,66.33,66.3,66.31,46444.0,55.766,55.7828,55.7576,55.766,46444.0
2019-10-18 14:55:00,66.32,66.33,66.31,66.33,47044.0,55.7744,55.7828,55.766,55.7828,47044.0
2019-10-18 15:00:00,66.33,66.35,66.32,66.35,65799.0,55.7828,55.7997,55.7744,55.7997,65799.0
2019-10-18 15:05:00,66.36,66.37,66.34,66.36,117460.0,55.8081,55.8165,55.7912,55.8081,117460.0
2019-10-18 15:10:00,66.36,66.39,66.35,66.37,57197.0,55.8081,55.8333,55.7997,55.8165,57197.0
2019-10-18 15:15:00,66.38,66.38,66.36,66.37,86910.0,55.8249,55.8249,55.8081,55.8165,86910.0
2019-10-18 15:20:00,66.37,66.38,66.36,66.36,67260.0,55.8165,55.8249,55.8081,55.8081,67260.0
2019-10-18 15:25:00,66.36,66.37,66.34,66.35,73626.0,55.8081,55.8165,55.7912,55.7997,73626.0
2019-10-18 15:30:00,66.34,66.36,66.34,66.35,90431.0,55.7912,55.8081,55.7912,55.7997,90431.0
2019-10-18 15:35:00,66.35,66.36,66.34,66.34,77393.0,55.7997,55.8081,55.7912,55.7912,77393.0
2019-10-18 15:40:00,66.35,66.35,66.31,66.33,134416.0,55.7997,55.7997,55.766,55.7828,134416.0
2019-10-18 15:45:00,66.32,66.33,66.3,66.31,312583.0,55.7744,55.7828,55.7576,55.766,312583.0
2019-10-18 15:50:00,66.32,66.33,66.3,66.31,761074.0,55.7744,55.7828,55.7576,55.766,761074.0
2019-10-18 15:55:00,66.31,66.32,66.28,66.28,2152362.0,55.766,55.7744,55.7408,55.7408,2152362.0
2019-10-21 09:30:00,66.71,66.74,66.68,66.69,357812.0,56.1024,56.1276,56.0772,56.0856,357812.0
2019-10-21 09:35:00,66.7,66.74,66.69,66.71,225064.0,56.094,56.1276,56.0856,56.1024,225064.0
2019-10-21 09:40:00,66.71,66.75,66.7,66.71,615322.0,56.1024,56.1361,56.094,56.1024,615322.0
2019-10-21 09:45:00,66.71,66.73,66.68,66.68,385731.0,56.1024,56.1192,56.0772,56.0772,385731.0
2019-10-21 09:50:00,66.69,66.71,66.68,66.69,2530311.0,56.0856,56.1024,56.0772,56.0856,2530311.0
2019-10-21 09:55:00,66.7,66.71,66.65,66.67,369556.0,56.094,56.1024,56.052,56.0688,369556.0
2019-10-21 10:00:00,66.67,66.69,66.66,66.67,660448.0,56.0688,56.0856,56.0604,56.0688,660448.0
2019-10-21 10:05:00,66.67,66.71,66.65,66.68,659647.0,56.0688,56.1024,56.052,56.0772,659647.0
2019-10-21 10:10:00,66.69,66.72,66.68,66.7,217612.0,56.0856,56.1108,56.0772,56.094,217612.0
2019-10-21 10:15:00,66.71,66.72,66.69,66.72,338700.0,56.1024,56.1108,56.0856,56.1108,338700.0
2019-10-21 10:20:00,66.71,66.73,66.7,66.71,146431.0,56.1024,56.1192,56.094,56.1024,146431.0
2019-10-21 10:25:00,66.71,66.74,66.7,66.73,140497.0,56.1024,56.1276,56.094,56.1192,140497.0
2019-10-21 10:30:00,66.73,66.74,66.7,66.71,168900.0,56.1192,56.1276,56.094,56.1024,168900.0
2019-10-21 10:35:00,66.71,66.72,66.66,66.71,286587.0,56.1024,56.1108,56.0604,56.1024,286587.0
2019-10-21 10:40:00,66.7,66.73,66.69,66.7,56184.0,56.094,56.1192,56.0856,56.094,56184.0
2019-10-21 10:45:00,66.7,66.72,66.65,66.66,351574.0,56.094,56.1108,56.052,56.0604,351574.0
2019-10-21 10:50:00,66.66,66.68,66.64,66.66,147543.0,56.0604,56.0772,56.0435,56.0604,147543.0
2019-10-21 10:55:00,66.66,66.69,66.66,66.69,124495.0,56.0604,56.0856,56.0604,56.0856,124495.0
2019-10-21 11:00:00,66.69,66.7,66.67,66.69,110047.0,56.0856,56.094,56.0688,56.0856,110047.0
2019-10-21 11:05:00,66.69,66.7,66.67,66.69,235232.0,56.0856,56.094,56.0688,56.0856,235232.0
2019-10-21 11:10:00,66.69,66.7,66.67,66.68,91269.0,56.0856,56.094,56.0688,56.0772,91269.0
2019-10-21 11:15:00,66.69,66.7,66.66,66.67,242767.0,56.0856,56.094,56.0604,56.0688,242767.0
2019-10-21 11:20:00,66.67,66.67,66.65,66.65,149496.0,56.0688,56.0688,56.052,56.052,149496.0
2019-10-21 11:25:00,66.66,66.68,66.65,66.67,449853.0,56.0604,56.0772,56.052,56.0688,449853.0
2019-10-21 11:30:00,66.66,66.68,66.64,66.64,543706.0,56.0604,56.0772,56.0435,56.0435,543706.0
2019-10-21 11:35:00,66.65,66.65,66.6,66.62,329853.0,56.052,56.052,56.0099,56.0267,329853.0
2019-10-21 11:40:00,66.62,66.64,66.62,66.63,69571.0,56.0267,56.0435,56.0267,56.0351,69571.0
2019-10-21 11:45:00,66.63,66.64,66.61,66.63,69064.0,56.0351,56.0435,56.0183,56.0351,69064.0
2019-10-21 11:50:00,66.62,66.63,66.6,66.63,71220.0,56.0267,56.0351,56.0099,56.0351,71220.0
2019-10-21 11:55:00,66.63,66.64,66.61,66.64,85683.0,56.0351,56.0435,56.0183,56.0435,85683.0
2019-10-21 12:00:00,66.64,66.64,66.61,66.63,128915.0,56.0435,56.0435,56.0183,56.0351,128915.0
2019-10-21 12:05:00,66.63,66.67,66.62,66.67,125653.0,56.0351,56.0688,56.0267,56.0688,125653.0
2019-10-21 12:10:00,66.67,66.68,66.66,66.67,81559.0,56.0688,56.0772,56.0604,56.0688,81559.0
2019-10-21 12:15:00,66.67,66.68,66.64,66.65,104378.0,56.0688,56.0772,56.0435,56.052,104378.0
2019-10-21 12:20:00,66.65,66.68,66.64,66.67,373829.0,56.052,56.0772,56.0435,56.0688,373829.0
2019-10-21 12:25:00,66.67,66.69,66.67,66.68,133577.0,56.0688,56.0856,56.0688,56.0772,133577.0
2019-10-21 12:30:00,66.68,66.7,66.68,66.69,38784.0,56.0772,56.094,56.0772,56.0856,38784.0
2019-10-21 12:35:00,66.7,66.7,66.68,66.7,72737.0,56.094,56.094,56.0772,56.094,72737.0
2019-10-21 12:40:00,66.69,66.71,66.68,66.69,144841.0,56.0856,56.1024,56.0772,56.0856,144841.0
2019-10-21 12:45:00,66.68,66.69,66.66,66.67,319203.0,56.0772,56.0856,56.0604,56.0688,319203.0
2019-10-21 12:50:00,66.67,66.7,66.67,66.67,90697.0,56.0688,56.094,56.0688,56.0688,90697.0
2019-10-21 12:55:00,66.67,66.68,66.65,66.66,86659.0,56.0688,56.0772,56.052,56.0604,86659.0
2019-10-21 13:00:00,66.65,66.66,66.65,66.66,30501.0,56.052,56.0604,56.052,56.0604,30501.0
2019-10-21 13:05:00,66.66,66.66,66.62,66.64,51056.0,56.0604,56.0604,56.0267,56.0435,51056.0
2019-10-21 13:10:00,66.64,66.64,66.62,66.64,65066.0,56.0435,56.0435,56.0267,56.0435,65066.0
2019-10-21 13:15:00,66.64,66.65,66.63,66.64,68606.0,56.0435,56.052,56.0351,56.0435,68606.0
2019-10-21 13:20:00,66.64,66.64,66.61,66.62,50127.0,56.0435,56.0435,56.0183,56.0267,50127.0
2019-10-21 13:25:00,66.62,66.62,66.59,66.62,122171.0,56.0267,56.0267,56.0015,56.0267,122171.0
2019-10-21 13:30:00,66.61,66.64,66.61,66.63,86850.0,56.0183,56.0435,56.0183,56.0351,86850.0
2019-10-21 13:35:00,66.63,66.64,66.61,66.62,338590.0,56.0351,56.0435,56.0183,56.0267,338590.0
2019-10-21 13:40:00,66.62,66.63,66.61,66.62,205902.0,56.0267,56.0351,56.0183,56.0267,205902.0
2019-10-21 13:45:00,66.62,66.62,66.6,66.61,63043.0,56.0267,56.0267,56.0099,56.0183,63043.0
2019-10-21 13:50:00,66.61,66.61,66.6,66.61,130408.0,56.0183,56.0183,56.0099,56.0183,130408.0
2019-10-21 13:55:00,66.61,66.63,66.6,66.62,261519.0,56.0183,56.0351,56.0099,56.0267,261519.0
2019-10-21 14:00:00,66.62,66.64,66.61,66.64,239635.0,56.0267,56.0435,56.0183,56.0435,239635.0
2019-10-21 14:05:00,66.64,66.67,66.63,66.67,108315.0,56.0435,56.0688,56.0351,56.0688,108315.0
2019-10-21 14:10:00,66.67,66.67,66.65,66.66,43817.0,56.0688,56.0688,56.052,56.0604,43817.0
2019-10-21 14:15:00,66.65,66.67,66.65,66.66,38523.0,56.052,56.0688,56.052,56.0604,38523.0
2019-10-21 14:20:00,66.66,66.66,66.65,66.66,97882.0,56.0604,56.0604,56.052,56.0604,97882.0
2019-10-21 14:25:00,66.66,66.66,66.65,66.66,49215.0,56.0604,56.0604,56.052,56.0604,49215.0
2019-10-21 14:30:00,66.66,66.66,66.64,66.65,70774.0,56.0604,56.0604,56.0435,56.052,70774.0
2019-10-21 14:35:00,66.65,66.66,66.64,66.65,225136.0,56.052,56.0604,56.0435,56.052,225136.0
2019-10-21 14:40:00,66.65,66.66,66.63,66.64,97796.0,56.052,56.0604,56.0351,56.0435,97796.0
2019-10-21 14:45:00,66.64,66.64,66.63,66.64,68695.0,56.0435,56.0435,56.0351,56.0435,68695.0
2019-10-21 14:50:00,66.64,66.65,66.62,66.65,124138.0,56.0435,56.052,56.0267,56.052,124138.0
2019-10-21 14:55:00,66.64,66.64,66.63,66.64,19706.0,56.0435,56.0435,56.0351,56.0435,19706.0
2019-10-21 15:00:00,66.64,66.64,66.63,66.64,75275.0,56.0435,56.0435,56.0351,56.0435,75275.0
2019-10-21 15:05:00,66.63,66.64,66.62,66.62,65714.0,56.0351,56.0435,56.0267,56.0267,65714.0
2019-10-21 15:10:00,66.62,66.64,66.62,66.63,234355.0,56.0267,56.0435,56.0267,56.0351,234355.0
2019-10-21 15:15:00,66.63,66.64,66.62,66.63,50300.0,56.0351,56.0435,56.0267,56.0351,50300.0
2019-10-21 15:20:00,66.62,66.63,66.62,66.62,24333.0,56.0267,56.0351,56.0267,56.0267,24333.0
2019-10-21 15:25:00,66.63,66.65,66.62,66.65,101113.0,56.0351,56.052,56.0267,56.052,101113.0
2019-10-21 15:30:00,66.64,66.67,66.64,66.65,275254.0,56.0435,56.0688,56.0435,56.052,275254.0
2019-10-21 15:35:00,66.65,66.66,66.63,66.64,130391.0,56.052,56.0604,56.0351,56.0435,130391.0
2019-10-21 15:40:00,66.63,66.66,66.63,66.65,227746.0,56.0351,56.0604,56.0351,56.052,227746.0
2019-10-21 15:45:00,66.65,66.66,66.64,66.64,186859.0,56.052,56.0604,56.0435,56.0435,186859.0
2019-10-21 15:50:00,66.65,66.67,66.63,66.65,867451.0,56.052,56.0688,56.0351,56.052,867451.0
2019-10-21 15:55:00,66.64,66.66,66.61,66.66,3566001.0,56.0435,56.0604,56.0183,56.0604,3566001.0
2019-10-22 09:30:00,66.68,66.69,66.65,66.67,195246.0,56.0772,56.0856,56.052,56.0688,195246.0
2019-10-22 09:35:00,66.68,66.69,66.64,66.68,238021.0,56.0772,56.0856,56.0435,56.0772,238021.0
2019-10-22 09:40:00,66.68,66.73,66.67,66.72,70891.0,56.0772,56.1192,56.0688,56.1108,70891.0
2019-10-22 09:45:00,66.73,66.74,66.69,66.71,193022.0,56.1192,56.1276,56.0856,56.1024,193022.0
2019-10-22 09:50:00,66.71,66.73,66.69,66.73,90411.0,56.1024,56.1192,56.0856,56.1192,90411.0
2019-10-22 09:55:00,66.72,66.73,66.7,66.71,72652.0,56.1108,56.1192,56.094,56.1024,72652.0
2019-10-22 10:00:00,66.72,66.74,66.69,66.71,105701.0,56.1108,56.1276,56.0856,56.1024,105701.0
2019-10-22 10:05:00,66.71,66.72,66.67,66.69,197538.0,56.1024,56.1108,56.0688,56.0856,197538.0
2019-10-22 10:10:00,66.69,66.7,66.65,66.66,64856.0,56.0856,56.094,56.052,56.0604,64856.0
2019-10-22 10:15:00,66.66,66.67,66.63,66.65,503336.0,56.0604,56.0688,56.0351,56.052,503336.0
2019-10-22 10:20:00,66.65,66.69,66.65,66.69,414942.0,56.052,56.0856,56.052,56.0856,414942.0
2019-10-22 10:25:00,66.69,66.71,66.68,66.69,371450.0,56.0856,56.1024,56.0772,56.0856,371450.0
2019-10-22 10:30:00,66.7,66.72,66.67,66.68,613194.0,56.094,56.1108,56.0688,56.0772,613194.0
2019-10-22 10:35:00,66.68,66.7,66.66,66.7,149788.0,56.0772,56.094,56.0604,56.094,149788.0
2019-10-22 10:40:00,66.7,66.73,66.69,66.71,113784.0,56.094,56.1192,56.0856,56.1024,113784.0
2019-10-22 10:45:00,66.7,66.73,66.7,66.72,41151.0,56.094,56.1192,56.094,56.1108,41151.0
2019-10-22 10:50:00,66.73,66.74,66.71,66.72,148330.0,56.1192,56.1276,56.1024,56.1108,148330.0
2019-10-22 10:55:00,66.73,66.75,66.7,66.72,100928.0,56.1192,56.1361,56.094,56.1108,100928.0
2019-10-22 11:00:00,66.72,66.73,66.7,66.73,284263.0,56.1108,56.1192,56.094,56.1192,284263.0
2019-10-22 11:05:00,66.73,66.75,66.71,66.72,131177.0,56.1192,56.1361,56.1024,56.1108,131177.0
2019-10-22 11:10:00,66.72,66.73,66.7,66.71,96730.0,56.1108,56.1192,56.094,56.1024,96730.0
2019-10-22 11:15:00,66.72,66.74,66.71,66.73,63881.0,56.1108,56.1276,56.1024,56.1192,63881.0
2019-10-22 11:20:00,66.73,66.77,66.72,66.75,81063.0,56.1192,56.1529,56.1108,56.1361,81063.0
2019-10-22 11:25:00,66.75,66.77,66.73,66.77,172177.0,56.1361,56.1529,56.1192,56.1529,172177.0
2019-10-22 11:30:00,66.76,66.8,66.75,66.79,331969.0,56.1445,56.1781,56.1361,56.1697,331969.0
2019-10-22 11:35:00,66.8,66.82,66.78,66.8,172175.0,56.1781,56.1949,56.1613,56.1781,172175.0
2019-10-22 11:40:00,66.8,66.81,66.77,66.8,205382.0,56.1781,56.1865,56.1529,56.1781,205382.0
2019-10-22 11:45:00,66.81,66.81,66.77,66.77,151094.0,56.1865,56.1865,56.1529,56.1529,151094.0
2019-10-22 11:50:00,66.78,66.8,66.77,66.79,74689.0,56.1613,56.1781,56.1529,56.1697,74689.0
2019-10-22 11:55:00,66.78,66.79,66.74,66.76,118835.0,56.1613,56.1697,56.1276,56.1445,118835.0
2019-10-22 12:00:00,66.76,66.76,66.74,66.75,45653.0,56.1445,56.1445,56.1276,56.1361,45653.0
2019-10-22 12:05:00,66.75,66.77,66.75,66.77,31186.0,56.1361,56.1529,56.1361,56.1529,31186.0
2019-10-22 12:10:00,66.77,66.79,66.76,66.78,62429.0,56.1529,56.1697,56.1445,56.1613,62429.0
2019-10-22 12:15:00,66.79,66.81,66.78,66.81,41746.0,56.1697,56.1865,56.1613,56.1865,41746.0
2019-10-22 12:20:00,66.81,66.82,66.8,66.81,16500.0,56.1865,56.1949,56.1781,56.1865,16500.0
2019-10-22 12:25:00,66.81,66.83,66.8,66.82,39745.0,56.1865,56.2033,56.1781,56.1949,39745.0
2019-10-22 12:30:00,66.82,66.83,66.81,66.81,32888.0,56.1949,56.2033,56.1865,56.1865,32888.0
2019-10-22 12:35:00,66.81,66.83,66.8,66.82,167067.0,56.1865,56.2033,56.1781,56.1949,167067.0
2019-10-22 12:40:00,66.82,66.83,66.81,66.83,13409.0,56.1949,56.2033,56.1865,56.2033,13409.0
2019-10-22 12:45:00,66.83,66.84,66.82,66.82,43683.0,56.2033,56.2117,56.1949,56.1949,43683.0
2019-10-22 12:50:00,66.82,66.83,66.81,66.81,12091.0,56.1949,56.2033,56.1865,56.1865,12091.0
2019-10-22 12:55:00,66.81,66.82,66.8,66.82,37001.0,56.1865,56.1949,56.1781,56.1949,37001.0
2019-10-22 13:00:00,66.82,66.82,66.79,66.8,61496.0,56.1949,56.1949,56.1697,56.1781,61496.0
2019-10-22 13:05:00,66.8,66.81,66.79,66.8,37313.0,56.1781,56.1865,56.1697,56.1781,37313.0
2019-10-22 13:10:00,66.81,66.81,66.79,66.81,39323.0,56.1865,56.1865,56.1697,56.1865,39323.0
2019-10-22 13:15:00,66.81,66.81,66.8,66.81,33498.0,56.1865,56.1865,56.1781,56.1865,33498.0
2019-10-22 13:20:00,66.81,66.82,66.8,66.81,38002.0,56.1865,56.1949,56.1781,56.1865,38002.0
2019-10-22 13:25:00,66.81,66.82,66.8,66.81,192956.0,56.1865,56.1949,56.1781,56.1865,192956.0
2019-10-22 13:30:00,66.81,66.83,66.8,66.83,173921.0,56.1865,56.2033,56.1781,56.2033,173921.0
2019-10-22 13:35:00,66.82,66.85,66.81,66.84,42620.0,56.1949,56.2202,56.1865,56.2117,42620.0
2019-10-22 13:40:00,66.85,66.86,66.83,66.83,55313.0,56.2202,56.2286,56.2033,56.2033,55313.0
2019-10-22 13:45:00,66.83,66.84,66.82,66.83,53705.0,56.2033,56.2117,56.1949,56.2033,53705.0
2019-10-22 13:50:00,66.83,66.83,66.81,66.83,157840.0,56.2033,56.2033,56.1865,56.2033,157840.0
2019-10-22 13:55:00,66.82,66.84,66.81,66.83,79863.0,56.1949,56.2117,56.1865,56.2033,79863.0
2019-10-22 14:00:00,66.82,66.85,66.81,66.84,48090.0,56.1949,56.2202,56.1865,56.2117,48090.0
2019-10-22 14:05:00,66.84,66.87,66.84,66.86,292808.0,56.2117,56.237,56.2117,56.2286,292808.0
2019-10-22 14:10:00,66.87,66.89,66.86,66.88,112152.0,56.237,56.2538,56.2286,56.2454,112152.0
2019-10-22 14:15:00,66.88,66.89,66.86,66.89,40513.0,56.2454,56.2538,56.2286,56.2538,40513.0
2019-10-22 14:20:00,66.9,66.91,66.79,66.81,639207.0,56.2622,56.2706,56.1697,56.1865,639207.0
2019-10-22 14:25:00,66.81,66.82,66.68,66.78,725866.0,56.1865,56.1949,56.0772,56.1613,725866.0
2019-10-22 14:30:00,66.79,66.82,66.59,66.62,2017078.0,56.1697,56.1949,56.0015,56.0267,2017078.0
2019-10-22 14:35:00,66.62,66.69,66.59,66.68,461648.0,56.0267,56.0856,56.0015,56.0772,461648.0
2019-10-22 14:40:00,66.68,66.68,66.61,66.64,263721.0,56.0772,56.0772,56.0183,56.0435,263721.0
2019-10-22 14:45:00,66.63,66.63,66.56,66.56,195342.0,56.0351,56.0351,55.9763,55.9763,195342.0
2019-10-22 14:50:00,66.56,66.56,66.46,66.55,896246.0,55.9763,55.9763,55.8922,55.9679,896246.0
2019-10-22 14:55:00,66.54,66.57,66.51,66.52,208424.0,55.9594,55.9847,55.9342,55.9426,208424.0
2019-10-22 15:00:00,66.53,66.56,66.47,66.48,245927.0,55.951,55.9763,55.9006,55.909,245927.0
2019-10-22 15:05:00,66.47,66.54,66.46,66.52,399161.0,55.9006,55.9594,55.8922,55.9426,399161.0
2019-10-22 15:10:00,66.52,66.56,66.5,66.55,254775.0,55.9426,55.9763,55.9258,55.9679,254775.0
2019-10-22 15:15:00,66.55,66.58,66.54,66.55,287988.0,55.9679,55.9931,55.9594,55.9679,287988.0
2019-10-22 15:20:00,66.56,66.6,66.53,66.58,189154.0,55.9763,56.0099,55.951,55.9931,189154.0
2019-10-22 15:25:00,66.58,66.6,66.57,66.59,156534.0,55.9931,56.0099,55.9847,56.0015,156534.0
2019-10-22 15:30:00,66.59,66.63,66.59,66.61,298507.0,56.0015,56.0351,56.0015,56.0183,298507.0
2019-10-22 15:35:00,66.61,66.62,66.57,66.58,217328.0,56.0183,56.0267,55.9847,55.9931,217328.0
2019-10-22 15:40:00,66.58,66.59,66.56,66.58,186915.0,55.9931,56.0015,55.9763,55.9931,186915.0
2019-10-22 15:45:00,66.58,66.58,66.51,66.54,148514.0,55.9931,55.9931,55.9342,55.9594,148514.0
2019-10-22 15:50:00,66.54,66.54,66.49,66.52,408063.0,55.9594,55.9594,55.9174,55.9426,408063.0
2019-10-22 15:55:00,66.52,66.54,66.47,66.47,2717712.0,55.9426,55.9594,55.9006,55.9006,2717712.0
2019-10-23 09:30:00,66.6,66.6,66.55,66.58,124182.0,56.0099,56.0099,55.9679,55.9931,124182.0
2019-10-23 09:35:00,66.58,66.62,66.52,66.61,423089.0,55.9931,56.0267,55.9426,56.0183,423089.0
2019-10-23 09:40:00,66.6,66.66,66.59,66.66,153008.0,56.0099,56.0604,56.0015,56.0604,153008.0
2019-10-23 09:45:00,66.65,66.7,66.65,66.67,107183.0,56.052,56.094,56.052,56.0688,107183.0
2019-10-23 09:50:00,66.66,66.68,66.65,66.66,45396.0,56.0604,56.0772,56.052,56.0604,45396.0
2019-10-23 09:55:00,66.66,66.67,66.64,66.67,88678.0,56.0604,56.0688,56.0435,56.0688,88678.0
2019-10-23 10:00:00,66.67,66.67,66.63,66.63,114772.0,56.0688,56.0688,56.0351,56.0351,114772.0
2019-10-23 10:05:00,66.64,66.66,66.61,66.62,71439.0,56.0435,56.0604,56.0183,56.0267,71439.0
2019-10-23 10:10:00,66.62,66.65,66.61,66.63,67909.0,56.0267,56.052,56.0183,56.0351,67909.0
2019-10-23 10:15:00,66.63,66.63,66.6,66.61,268874.0,56.0351,56.0351,56.0099,56.0183,268874.0
2019-10-23 10:20:00,66.62,66.65,66.61,66.63,295889.0,56.0267,56.052,56.0183,56.0351,295889.0
2019-10-23 10:25:00,66.63,66.65,66.62,66.65,144783.0,56.0351,56.052,56.0267,56.052,144783.0
2019-10-23 10:30:00,66.65,66.67,66.6,66.62,616129.0,56.052,56.0688,56.0099,56.0267,616129.0
2019-10-23 10:35:00,66.62,66.63,66.59,66.61,715732.0,56.0267,56.0351,56.0015,56.0183,715732.0
2019-10-23 10:40:00,66.62,66.65,66.61,66.65,51146.0,56.0267,56.052,56.0183,56.052,51146.0
2019-10-23 10:45:00,66.65,66.69,66.64,66.69,160226.0,56.052,56.0856,56.0435,56.0856,160226.0
2019-10-23 10:50:00,66.69,66.7,66.66,66.69,439063.0,56.0856,56.094,56.0604,56.0856,439063.0
2019-10-23 10:55:00,66.69,66.7,66.67,66.67,123095.0,56.0856,56.094,56.0688,56.0688,123095.0
2019-10-23 11:00:00,66.68,66.73,66.68,66.72,79186.0,56.0772,56.1192,56.0772,56.1108,79186.0
2019-10-23 11:05:00,66.72,66.72,66.69,66.7,109221.0,56.1108,56.1108,56.0856,56.094,109221.0
2019-10-23 11:10:00,66.7,66.73,66.69,66.72,97874.0,56.094,56.1192,56.0856,56.1108,97874.0
2019-10-23 11:15:00,66.72,66.76,66.71,66.75,65243.0,56.1108,56.1445,56.1024,56.1361,65243.0
2019-10-23 11:20:00,66.76,66.78,66.76,66.76,42188.0,56.1445,56.1613,56.1445,56.1445,42188.0
2019-10-23 11:25:00,66.76,66.79,66.75,66.78,193914.0,56.1445,56.1697,56.1361,56.1613,193914.0
2019-10-23 11:30:00,66.77,66.78,66.71,66.73,260987.0,56.1529,56.1613,56.1024,56.1192,260987.0
2019-10-23 11:35:00,66.74,66.77,66.73,66.77,335628.0,56.1276,56.1529,56.1192,56.1529,335628.0
2019-10-23 11:40:00,66.77,66.78,66.75,66.77,224283.0,56.1529,56.1613,56.1361,56.1529,224283.0
2019-10-23 11:45:00,66.77,66.8,66.77,66.79,59602.0,56.1529,56.1781,56.1529,56.1697,59602.0
2019-10-23 11:50:00,66.78,66.79,66.75,66.76,30905.0,56.1613,56.1697,56.1361,56.1445,30905.0
2019-10-23 11:55:00,66.76,66.78,66.74,66.75,134924.0,56.1445,56.1613,56.1276,56.1361,134924.0
2019-10-23 12:00:00,66.75,66.76,66.74,66.75,84875.0,56.1361,56.1445,56.1276,56.1361,84875.0
2019-10-23 12:05:00,66.74,66.75,66.72,66.73,145677.0,56.1276,56.1361,56.1108,56.1192,145677.0
2019-10-23 12:10:00,66.73,66.75,66.72,66.74,25968.0,56.1192,56.1361,56.1108,56.1276,25968.0
2019-10-23 12:15:00,66.75,66.76,66.73,66.73,128430.0,56.1361,56.1445,56.1192,56.1192,128430.0
2019-10-23 12:20:00,66.73,66.73,66.7,66.71,93730.0,56.1192,56.1192,56.094,56.1024,93730.0
2019-10-23 12:25:00,66.7,66.72,66.7,66.71,77108.0,56.094,56.1108,56.094,56.1024,77108.0
2019-10-23 12:30:00,66.71,66.74,66.71,66.73,38247.0,56.1024,56.1276,56.1024,56.1192,38247.0
2019-10-23 12:35:00,66.73,66.75,66.72,66.75,48530.0,56.1192,56.1361,56.1108,56.1361,48530.0
2019-10-23 12:40:00,66.75,66.77,66.74,66.74,100061.0,56.1361,56.1529,56.1276,56.1276,100061.0
2019-10-23 12:45:00,66.75,66.76,66.74,66.75,101319.0,56.1361,56.1445,56.1276,56.1361,101319.0
2019-10-23 12:50:00,66.75,66.75,66.72,66.75,69507.0,56.1361,56.1361,56.1108,56.1361,69507.0
2019-10-23 12:55:00,66.74,66.74,66.72,66.73,44671.0,56.1276,56.1276,56.1108,56.1192,44671.0
2019-10-23 13:00:00,66.73,66.75,66.72,66.74,181692.0,56.1192,56.1361,56.1108,56.1276,181692.0
2019-10-23 13:05:00,66.74,66.77,66.74,66.75,33051.0,56.1276,56.1529,56.1276,56.1361,33051.0
2019-10-23 13:10:00,66.75,66.75,66.7,66.71,132917.0,56.1361,56.1361,56.094,56.1024,132917.0
2019-10-23 13:15:00,66.7,66.73,66.7,66.73,107982.0,56.094,56.1192,56.094,56.1192,107982.0
2019-10-23 13:20:00,66.73,66.73,66.72,66.73,10308.0,56.1192,56.1192,56.1108,56.1192,10308.0
2019-10-23 13:25:00,66.73,66.74,66.72,66.74,58969.0,56.1192,56.1276,56.1108,56.1276,58969.0
2019-10-23 13:30:00,66.74,66.75,66.73,66.73,78094.0,56.1276,56.1361,56.1192,56.1192,78094.0
2019-10-23 13:35:00,66.73,66.74,66.73,66.73,16829.0,56.1192,56.1276,56.1192,56.1192,16829.0
2019-10-23 13:40:00,66.73,66.76,66.73,66.76,81719.0,56.1192,56.1445,56.1192,56.1445,81719.0
2019-10-23 13:45:00,66.76,66.76,66.75,66.76,22488.0,56.1445,56.1445,56.1361,56.1445,22488.0
2019-10-23 13:50:00,66.76,66.77,66.75,66.75,96476.0,56.1445,56.1529,56.1361,56.1361,96476.0
2019-10-23 13:55:00,66.76,66.76,66.74,66.75,91351.0,56.1445,56.1445,56.1276,56.1361,91351.0
2019-10-23 14:00:00,66.75,66.76,66.74,66.75,181129.0,56.1361,56.1445,56.1276,56.1361,181129.0
2019-10-23 14:05:00,66.75,66.77,66.74,66.77,468530.0,56.1361,56.1529,56.1276,56.1529,468530.0
2019-10-23 14:10:00,66.77,66.77,66.74,66.75,56743.0,56.1529,56.1529,56.1276,56.1361,56743.0
2019-10-23 14:15:00,66.75,66.75,66.73,66.74,59242.0,56.1361,56.1361,56.1192,56.1276,59242.0
2019-10-23 14:20:00,66.74,66.75,66.73,66.75,76361.0,56.1276,56.1361,56.1192,56.1361,76361.0
2019-10-23 14:25:00,66.75,66.75,66.73,66.75,59804.0,56.1361,56.1361,56.1192,56.1361,59804.0
2019-10-23 14:30:00,66.75,66.75,66.74,66.74,51941.0,56.1361,56.1361,56.1276,56.1276,51941.0
2019-10-23 14:35:00,66.75,66.76,66.73,66.73,262163.0,56.1361,56.1445,56.1192,56.1192,262163.0
2019-10-23 14:40:00,66.74,66.75,66.73,66.75,61066.0,56.1276,56.1361,56.1192,56.1361,61066.0
2019-10-23 14:45:00,66.75,66.76,66.75,66.75,43498.0,56.1361,56.1445,56.1361,56.1361,43498.0
2019-10-23 14:50:00,66.76,66.76,66.73,66.75,50143.0,56.1445,56.1445,56.1192,56.1361,50143.0
2019-10-23 14:55:00,66.75,66.77,66.74,66.77,90248.0,56.1361,56.1529,56.1276,56.1529,90248.0
2019-10-23 15:00:00,66.77,66.78,66.76,66.77,33286.0,56.1529,56.1613,56.1445,56.1529,33286.0
2019-10-23 15:05:00,66.77,66.8,66.77,66.8,61652.0,56.1529,56.1781,56.1529,56.1781,61652.0
2019-10-23 15:10:00,66.8,66.81,66.77,66.77,127915.0,56.1781,56.1865,56.1529,56.1529,127915.0
2019-10-23 15:15:00,66.78,66.79,66.77,66.78,47690.0,56.1613,56.1697,56.1529,56.1613,47690.0
2019-10-23 15:20:00,66.78,66.8,66.78,66.8,21438.0,56.1613,56.1781,56.1613,56.1781,21438.0
2019-10-23 15:25:00,66.8,66.82,66.79,66.81,125769.0,56.1781,56.1949,56.1697,56.1865,125769.0
2019-10-23 15:30:00,66.81,66.83,66.8,66.83,184482.0,56.1865,56.2033,56.1781,56.2033,184482.0
2019-10-23 15:35:00,66.82,66.83,66.8,66.8,103650.0,56.1949,56.2033,56.1781,56.1781,103650.0
2019-10-23 15:40:00,66.81,66.82,66.79,66.79,210258.0,56.1865,56.1949,56.1697,56.1697,210258.0
2019-10-23 15:45:00,66.8,66.81,66.79,66.81,150504.0,56.1781,56.1865,56.1697,56.1865,150504.0
2019-10-23 15:50:00,66.81,66.82,66.8,66.81,615012.0,56.1865,56.1949,56.1781,56.1865,615012.0
2019-10-23 15:55:00,66.81,66.83,66.8,66.83,983135.0,56.1865,56.2033,56.1781,56.2033,983135.0
2019-10-24 09:30:00,67.07,67.07,67.04,67.07,223418.0,56.4052,56.4052,56.3799,56.4052,223418.0
2019-10-24 09:35:00,67.06,67.08,67.03,67.05,369389.0,56.3968,56.4136,56.3715,56.3884,369389.0
2019-10-24 09:40:00,67.04,67.05,67.01,67.03,1326532.0,56.3799,56.3884,56.3547,56.3715,1326532.0
2019-10-24 09:45:00,67.03,67.04,66.92,66.95,1558356.0,56.3715,56.3799,56.279,56.3043,1558356.0
2019-10-24 09:50:00,66.96,66.96,66.92,66.93,305268.0,56.3127,56.3127,56.279,56.2874,305268.0
2019-10-24 09:55:00,66.92,66.93,66.87,66.9,276159.0,56.279,56.2874,56.237,56.2622,276159.0
2019-10-24 10:00:00,66.9,66.92,66.86,66.87,340161.0,56.2622,56.279,56.2286,56.237,340161.0
2019-10-24 10:05:00,66.86,66.9,66.85,66.88,880187.0,56.2286,56.2622,56.2202,56.2454,880187.0
2019-10-24 10:10:00,66.89,66.9,66.85,66.87,652208.0,56.2538,56.2622,56.2202,56.237,652208.0
2019-10-24 10:15:00,66.87,66.89,66.86,66.87,182053.0,56.237,56.2538,56.2286,56.237,182053.0
2019-10-24 10:20:00,66.87,66.92,66.86,66.91,210138.0,56.237,56.279,56.2286,56.2706,210138.0
2019-10-24 10:25:00,66.91,66.94,66.9,66.92,231806.0,56.2706,56.2958,56.2622,56.279,231806.0
2019-10-24 10:30:00,66.91,66.92,66.86,66.9,457706.0,56.2706,56.279,56.2286,56.2622,457706.0
2019-10-24 10:35:00,66.91,66.94,66.9,66.93,225862.0,56.2706,56.2958,56.2622,56.2874,225862.0
2019-10-24 10:40:00,66.94,66.96,66.92,66.93,29581.0,56.2958,56.3127,56.279,56.2874,29581.0
2019-10-24 10:45:00,66.92,66.93,66.89,66.91,119196.0,56.279,56.2874,56.2538,56.2706,119196.0
2019-10-24 10:50:00,66.92,66.92,66.89,66.91,88516.0,56.279,56.279,56.2538,56.2706,88516.0
2019-10-24 10:55:00,66.91,66.91,66.85,66.88,211673.0,56.2706,56.2706,56.2202,56.2454,211673.0
2019-10-24 11:00:00,66.88,66.91,66.86,66.89,192232.0,56.2454,56.2706,56.2286,56.2538,192232.0
2019-10-24 11:05:00,66.88,66.93,66.87,66.91,45981.0,56.2454,56.2874,56.237,56.2706,45981.0
2019-10-24 11:10:00,66.92,66.94,66.89,66.91,112275.0,56.279,56.2958,56.2538,56.2706,112275.0
2019-10-24 11:15:00,66.91,66.91,66.87,66.89,186163.0,56.2706,56.2706,56.237,56.2538,186163.0
2019-10-24 11:20:00,66.89,66.91,66.88,66.91,77789.0,56.2538,56.2706,56.2454,56.2706,77789.0
2019-10-24 11:25:00,66.9,66.95,66.9,66.94,954658.0,56.2622,56.3043,56.2622,56.2958,954658.0
2019-10-24 11:30:00,66.94,66.97,66.93,66.96,923869.0,56.2958,56.3211,56.2874,56.3127,923869.0
2019-10-24 11:35:00,66.95,66.97,66.93,66.94,562178.0,56.3043,56.3211,56.2874,56.2958,562178.0
2019-10-24 11:40:00,66.94,66.96,66.93,66.95,486275.0,56.2958,56.3127,56.2874,56.3043,486275.0
2019-10-24 11:45:00,66.96,66.96,66.92,66.93,242809.0,56.3127,56.3127,56.279,56.2874,242809.0
2019-10-24 11:50:00,66.92,66.94,66.87,66.93,1335588.0,56.279,56.2958,56.237,56.2874,1335588.0
2019-10-24 11:55:00,66.93,66.96,66.92,66.95,591035.0,56.2874,56.3127,56.279,56.3043,591035.0
2019-10-24 12:00:00,66.95,66.96,66.92,66.92,132795.0,56.3043,56.3127,56.279,56.279,132795.0
2019-10-24 12:05:00,66.92,66.92,66.86,66.89,235937.0,56.279,56.279,56.2286,56.2538,235937.0
2019-10-24 12:10:00,66.89,66.9,66.87,66.88,50945.0,56.2538,56.2622,56.237,56.2454,50945.0
2019-10-24 12:15:00,66.88,66.88,66.82,66.85,112796.0,56.2454,56.2454,56.1949,56.2202,112796.0
2019-10-24 12:20:00,66.84,66.88,66.84,66.86,261305.0,56.2117,56.2454,56.2117,56.2286,261305.0
2019-10-24 12:25:00,66.87,66.92,66.86,66.91,79623.0,56.237,56.279,56.2286,56.2706,79623.0
2019-10-24 12:30:00,66.91,66.93,66.89,66.92,144471.0,56.2706,56.2874,56.2538,56.279,144471.0
2019-10-24 12:35:00,66.92,66.95,66.92,66.94,67831.0,56.279,56.3043,56.279,56.2958,67831.0
2019-10-24 12:40:00,66.93,66.94,66.91,66.92,84507.0,56.2874,56.2958,56.2706,56.279,84507.0
2019-10-24 12:45:00,66.93,66.96,66.92,66.96,139137.0,56.2874,56.3127,56.279,56.3127,139137.0
2019-10-24 12:50:00,66.95,66.97,66.94,66.96,182874.0,56.3043,56.3211,56.2958,56.3127,182874.0
2019-10-24 12:55:00,66.97,66.98,66.93,66.95,139499.0,56.3211,56.3295,56.2874,56.3043,139499.0
2019-10-24 13:00:00,66.95,66.96,66.93,66.94,128237.0,56.3043,56.3127,56.2874,56.2958,128237.0
2019-10-24 13:05:00,66.94,66.95,66.92,66.92,89439.0,56.2958,56.3043,56.279,56.279,89439.0
2019-10-24 13:10:00,66.92,66.94,66.92,66.94,85405.0,56.279,56.2958,56.279,56.2958,85405.0
2019-10-24 13:15:00,66.94,66.94,66.93,66.94,66985.0,56.2958,56.2958,56.2874,56.2958,66985.0
2019-10-24 13:20:00,66.93,66.94,66.92,66.93,96406.0,56.2874,56.2958,56.279,56.2874,96406.0
2019-10-24 13:25:00,66.93,66.95,66.93,66.94,83198.0,56.2874,56.3043,56.2874,56.2958,83198.0
2019-10-24 13:30:00,66.94,66.95,66.9,66.91,44558.0,56.2958,56.3043,56.2622,56.2706,44558.0
2019-10-24 13:35:00,66.91,66.92,66.9,66.91,117961.0,56.2706,56.279,56.2622,56.2706,117961.0
2019-10-24 13:40:00,66.91,66.91,66.9,66.91,38516.0,56.2706,56.2706,56.2622,56.2706,38516.0
2019-10-24 13:45:00,66.91,66.91,66.89,66.9,110438.0,56.2706,56.2706,56.2538,56.2622,110438.0
2019-10-24 13:50:00,66.9,66.9,66.87,66.88,62844.0,56.2622,56.2622,56.237,56.2454,62844.0
2019-10-24 13:55:00,66.88,66.89,66.88,66.89,64639.0,56.2454,56.2538,56.2454,56.2538,64639.0
2019-10-24 14:00:00,66.89,66.92,66.88,66.9,81750.0,56.2538,56.279,56.2454,56.2622,81750.0
2019-10-24 14:05:00,66.9,66.91,66.89,66.89,72299.0,56.2622,56.2706,56.2538,56.2538,72299.0
2019-10-24 14:10:00,66.9,66.94,66.9,66.92,84068.0,56.2622,56.2958,56.2622,56.279,84068.0
2019-10-24 14:15:00,66.92,66.94,66.92,66.94,145076.0,56.279,56.2958,56.279,56.2958,145076.0
2019-10-24 14:20:00,66.94,66.95,66.92,66.94,214036.0,56.2958,56.3043,56.279,56.2958,214036.0
2019-10-24 14:25:00,66.94,66.94,66.92,66.93,63216.0,56.2958,56.2958,56.279,56.2874,63216.0
2019-10-24 14:30:00,66.94,66.96,66.93,66.95,127210.0,56.2958,56.3127,56.2874,56.3043,127210.0
2019-10-24 14:35:00,66.95,66.96,66.94,66.95,99831.0,56.3043,56.3127,56.2958,56.3043,99831.0
2019-10-24 14:40:00,66.95,66.96,66.95,66.96,37671.0,56.3043,56.3127,56.3043,56.3127,37671.0
2019-10-24 14:45:00,66.96,66.97,66.94,66.95,155802.0,56.3127,56.3211,56.2958,56.3043,155802.0
2019-10-24 14:50:00,66.95,66.96,66.94,66.95,54371.0,56.3043,56.3127,56.2958,56.3043,54371.0
2019-10-24 14:55:00,66.95,66.96,66.95,66.96,44451.0,56.3043,56.3127,56.3043,56.3127,44451.0
2019-10-24 15:00:00,66.96,66.97,66.95,66.96,71614.0,56.3127,56.3211,56.3043,56.3127,71614.0
2019-10-24 15:05:00,66.95,66.96,66.95,66.95,59223.0,56.3043,56.3127,56.3043,56.3043,59223.0
2019-10-24 15:10:00,66.95,66.96,66.95,66.95,48159.0,56.3043,56.3127,56.3043,56.3043,48159.0
2019-10-24 15:15:00,66.95,66.96,66.95,66.96,121080.0,56.3043,56.3127,56.3043,56.3127,121080.0
2019-10-24 15:20:00,66.96,66.96,66.95,66.96,37463.0,56.3127,56.3127,56.3043,56.3127,37463.0
2019-10-24 15:25:00,66.96,66.98,66.95,66.97,521796.0,56.3127,56.3295,56.3043,56.3211,521796.0
2019-10-24 15:30:00,66.97,66.97,66.95,66.95,55921.0,56.3211,56.3211,56.3043,56.3043,55921.0
2019-10-24 15:35:00,66.96,66.98,66.95,66.97,126913.0,56.3127,56.3295,56.3043,56.3211,126913.0
2019-10-24 15:40:00,66.98,66.99,66.97,66.97,88610.0,56.3295,56.3379,56.3211,56.3211,88610.0
2019-10-24 15:45:00,66.97,66.97,66.95,66.97,92616.0,56.3211,56.3211,56.3043,56.3211,92616.0
2019-10-24 15:50:00,66.97,67.01,66.97,67.01,260291.0,56.3211,56.3547,56.3211,56.3547,260291.0
2019-10-24 15:55:00,67.01,67.01,66.95,66.96,2026074.0,56.3547,56.3547,56.3043,56.3127,2026074.0
2019-10-25 09:30:00,66.76,66.8,66.75,66.8,138666.0,56.1445,56.1781,56.1361,56.1781,138666.0
2019-10-25 09:35:00,66.79,66.82,66.78,66.79,215617.0,56.1697,56.1949,56.1613,56.1697,215617.0
2019-10-25 09:40:00,66.79,66.82,66.78,66.8,124112.0,56.1697,56.1949,56.1613,56.1781,124112.0
2019-10-25 09:45:00,66.79,66.8,66.76,66.77,66634.0,56.1697,56.1781,56.1445,56.1529,66634.0
2019-10-25 09:50:00,66.77,66.78,66.76,66.78,1131005.0,56.1529,56.1613,56.1445,56.1613,1131005.0
2019-10-25 09:55:00,66.78,66.79,66.77,66.78,149177.0,56.1613,56.1697,56.1529,56.1613,149177.0
2019-10-25 10:00:00,66.77,66.81,66.76,66.78,153730.0,56.1529,56.1865,56.1445,56.1613,153730.0
2019-10-25 10:05:00,66.78,66.85,66.77,66.82,537915.0,56.1613,56.2202,56.1529,56.1949,537915.0
2019-10-25 10:10:00,66.82,66.85,66.81,66.84,274778.0,56.1949,56.2202,56.1865,56.2117,274778.0
2019-10-25 10:15:00,66.84,66.85,66.81,66.82,817928.0,56.2117,56.2202,56.1865,56.1949,817928.0
2019-10-25 10:20:00,66.81,66.86,66.81,66.85,435455.0,56.1865,56.2286,56.1865,56.2202,435455.0
2019-10-25 10:25:00,66.86,66.86,66.82,66.83,76160.0,56.2286,56.2286,56.1949,56.2033,76160.0
2019-10-25 10:30:00,66.83,66.85,66.82,66.82,194480.0,56.2033,56.2202,56.1949,56.1949,194480.0
2019-10-25 10:35:00,66.82,66.85,66.82,66.84,113789.0,56.1949,56.2202,56.1949,56.2117,113789.0
2019-10-25 10:40:00,66.84,66.86,66.84,66.85,188551.0,56.2117,56.2286,56.2117,56.2202,188551.0
2019-10-25 10:45:00,66.85,66.89,66.84,66.88,104134.0,56.2202,56.2538,56.2117,56.2454,104134.0
2019-10-25 10:50:00,66.88,66.89,66.86,66.89,275350.0,56.2454,56.2538,56.2286,56.2538,275350.0
2019-10-25 10:55:00,66.89,66.93,66.88,66.92,225876.0,56.2538,56.2874,56.2454,56.279,225876.0
2019-10-25 11:00:00,66.92,66.93,66.9,66.93,200098.0,56.279,56.2874,56.2622,56.2874,200098.0
2019-10-25 11:05:00,66.92,66.96,66.92,66.94,274528.0,56.279,56.3127,56.279,56.2958,274528.0
2019-10-25 11:10:00,66.94,66.98,66.93,66.96,307993.0,56.2958,56.3295,56.2874,56.3127,307993.0
2019-10-25 11:15:00,66.96,66.98,66.95,66.97,120194.0,56.3127,56.3295,56.3043,56.3211,120194.0
2019-10-25 11:20:00,66.96,67.01,66.96,67.0,109107.0,56.3127,56.3547,56.3127,56.3463,109107.0
2019-10-25 11:25:00,67.0,67.05,67.0,67.05,782855.0,56.3463,56.3884,56.3463,56.3884,782855.0
2019-10-25 11:30:00,67.05,67.07,67.02,67.06,306880.0,56.3884,56.4052,56.3631,56.3968,306880.0
2019-10-25 11:35:00,67.06,67.06,67.01,67.03,71209.0,56.3968,56.3968,56.3547,56.3715,71209.0
2019-10-25 11:40:00,67.03,67.05,67.03,67.05,131321.0,56.3715,56.3884,56.3715,56.3884,131321.0
2019-10-25 11:45:00,67.04,67.05,67.02,67.03,60366.0,56.3799,56.3884,56.3631,56.3715,60366.0
2019-10-25 11:50:00,67.03,67.04,67.02,67.03,89129.0,56.3715,56.3799,56.3631,56.3715,89129.0
2019-10-25 11:55:00,67.02,67.04,66.99,66.99,773431.0,56.3631,56.3799,56.3379,56.3379,773431.0
2019-10-25 12:00:00,66.99,67.0,66.97,66.98,208066.0,56.3379,56.3463,56.3211,56.3295,208066.0
2019-10-25 12:05:00,66.98,66.98,66.94,66.96,244785.0,56.3295,56.3295,56.2958,56.3127,244785.0
2019-10-25 12:10:00,66.96,66.97,66.95,66.95,52313.0,56.3127,56.3211,56.3043,56.3043,52313.0
2019-10-25 12:15:00,66.96,66.97,66.94,66.96,24179.0,56.3127,56.3211,56.2958,56.3127,24179.0
2019-10-25 12:20:00,66.97,66.97,66.94,66.95,56796.0,56.3211,56.3211,56.2958,56.3043,56796.0
2019-10-25 12:25:00,66.95,66.97,66.94,66.96,114451.0,56.3043,56.3211,56.2958,56.3127,114451.0
2019-10-25 12:30:00,66.97,66.97,66.95,66.95,12915.0,56.3211,56.3211,56.3043,56.3043,12915.0
2019-10-25 12:35:00,66.95,66.96,66.94,66.95,28343.0,56.3043,56.3127,56.2958,56.3043,28343.0
2019-10-25 12:40:00,66.95,66.95,66.93,66.94,21601.0,56.3043,56.3043,56.2874,56.2958,21601.0
2019-10-25 12:45:00,66.94,66.96,66.94,66.95,28853.0,56.2958,56.3127,56.2958,56.3043,28853.0
2019-10-25 12:50:00,66.95,66.97,66.94,66.95,36771.0,56.3043,56.3211,56.2958,56.3043,36771.0
2019-10-25 12:55:00,66.96,66.96,66.94,66.94,16535.0,56.3127,56.3127,56.2958,56.2958,16535.0
2019-10-25 13:00:00,66.95,66.96,66.95,66.95,12682.0,56.3043,56.3127,56.3043,56.3043,12682.0
2019-10-25 13:05:00,66.95,66.96,66.95,66.95,13588.0,56.3043,56.3127,56.3043,56.3043,13588.0
2019-10-25 13:10:00,66.95,66.97,66.95,66.97,38695.0,56.3043,56.3211,56.3043,56.3211,38695.0
2019-10-25 13:15:00,66.97,66.98,66.96,66.97,32591.0,56.3211,56.3295,56.3127,56.3211,32591.0
2019-10-25 13:20:00,66.96,66.98,66.96,66.97,9192.0,56.3127,56.3295,56.3127,56.3211,9192.0
2019-10-25 13:25:00,66.97,66.98,66.96,66.98,66842.0,56.3211,56.3295,56.3127,56.3295,66842.0
2019-10-25 13:30:00,66.98,66.98,66.95,66.95,34668.0,56.3295,56.3295,56.3043,56.3043,34668.0
2019-10-25 13:35:00,66.95,66.97,66.95,66.97,27936.0,56.3043,56.3211,56.3043,56.3211,27936.0
2019-10-25 13:40:00,66.97,66.99,66.96,66.98,25861.0,56.3211,56.3379,56.3127,56.3295,25861.0
2019-10-25 13:45:00,66.98,66.99,66.98,66.98,21747.0,56.3295,56.3379,56.3295,56.3295,21747.0
2019-10-25 13:50:00,66.98,67.0,66.98,66.99,45829.0,56.3295,56.3463,56.3295,56.3379,45829.0
2019-10-25 13:55:00,66.99,67.0,66.97,66.98,34549.0,56.3379,56.3463,56.3211,56.3295,34549.0
2019-10-25 14:00:00,66.98,66.99,66.94,66.95,692721.0,56.3295,56.3379,56.2958,56.3043,692721.0
2019-10-25 14:05:00,66.95,66.97,66.95,66.96,29486.0,56.3043,56.3211,56.3043,56.3127,29486.0
2019-10-25 14:10:00,66.96,66.99,66.95,66.98,139175.0,56.3127,56.3379,56.3043,56.3295,139175.0
2019-10-25 14:15:00,66.98,66.99,66.98,66.99,11783.0,56.3295,56.3379,56.3295,56.3379,11783.0
2019-10-25 14:20:00,66.99,66.99,66.98,66.99,10879.0,56.3379,56.3379,56.3295,56.3379,10879.0
2019-10-25 14:25:00,66.99,66.99,66.98,66.98,5904.0,56.3379,56.3379,56.3295,56.3295,5904.0
2019-10-25 14:30:00,66.99,66.99,66.97,66.97,45148.0,56.3379,56.3379,56.3211,56.3211,45148.0
2019-10-25 14:35:00,66.98,66.98,66.96,66.97,40134.0,56.3295,56.3295,56.3127,56.3211,40134.0
2019-10-25 14:40:00,66.97,66.99,66.96,66.99,31644.0,56.3211,56.3379,56.3127,56.3379,31644.0
2019-10-25 14:45:00,66.98,66.99,66.97,66.98,71792.0,56.3295,56.3379,56.3211,56.3295,71792.0
2019-10-25 14:50:00,66.98,66.99,66.98,66.98,5021.0,56.3295,56.3379,56.3295,56.3295,5021.0
2019-10-25 14:55:00,66.98,67.01,66.98,67.0,47695.0,56.3295,56.3547,56.3295,56.3463,47695.0
2019-10-25 15:00:00,66.99,67.0,66.98,67.0,67887.0,56.3379,56.3463,56.3295,56.3463,67887.0
2019-10-25 15:05:00,66.99,67.0,66.98,66.98,41368.0,56.3379,56.3463,56.3295,56.3295,41368.0
2019-10-25 15:10:00,66.98,66.99,66.98,66.98,59374.0,56.3295,56.3379,56.3295,56.3295,59374.0
2019-10-25 15:15:00,66.98,66.99,66.97,66.98,152838.0,56.3295,56.3379,56.3211,56.3295,152838.0
2019-10-25 15:20:00,66.98,67.0,66.97,66.99,145100.0,56.3295,56.3463,56.3211,56.3379,145100.0
2019-10-25 15:25:00,66.99,67.0,66.97,66.98,95346.0,56.3379,56.3463,56.3211,56.3295,95346.0
2019-10-25 15:30:00,66.98,67.0,66.97,67.0,117799.0,56.3295,56.3463,56.3211,56.3463,117799.0
2019-10-25 15:35:00,67.0,67.0,66.99,66.99,42997.0,56.3463,56.3463,56.3379,56.3379,42997.0
2019-10-25 15:40:00,66.99,67.01,66.99,67.01,64704.0,56.3379,56.3547,56.3379,56.3547,64704.0
2019-10-25 15:45:00,67.01,67.01,66.99,66.99,207890.0,56.3547,56.3547,56.3379,56.3379,207890.0
2019-10-25 15:50:00,66.99,67.01,66.99,67.0,321318.0,56.3379,56.3547,56.3379,56.3463,321318.0
2019-10-25 15:55:00,67.0,67.04,66.99,67.02,1924868.0,56.3463,56.3799,56.3379,56.3631,1924868.0
2019-10-28 09:30:00,67.12,67.15,67.11,67.14,135950.0,56.4472,56.4724,56.4388,56.464,135950.0
2019-10-28 09:35:00,67.15,67.18,67.15,67.17,176412.0,56.4724,56.4977,56.4724,56.4893,176412.0
2019-10-28 09:40:00,67.17,67.18,67.17,67.18,57054.0,56.4893,56.4977,56.4893,56.4977,57054.0
2019-10-28 09:45:00,67.19,67.22,67.19,67.22,159386.0,56.5061,56.5313,56.5061,56.5313,159386.0
2019-10-28 09:50:00,67.21,67.22,67.18,67.21,51533.0,56.5229,56.5313,56.4977,56.5229,51533.0
2019-10-28 09:55:00,67.22,67.23,67.2,67.22,103311.0,56.5313,56.5397,56.5145,56.5313,103311.0
2019-10-28 10:00:00,67.22,67.24,67.21,67.23,85143.0,56.5313,56.5481,56.5229,56.5397,85143.0
2019-10-28 10:05:00,67.23,67.27,67.22,67.25,116887.0,56.5397,56.5734,56.5313,56.5565,116887.0
2019-10-28 10:10:00,67.25,67.26,67.23,67.23,31411.0,56.5565,56.565,56.5397,56.5397,31411.0
2019-10-28 10:15:00,67.23,67.27,67.23,67.25,176116.0,56.5397,56.5734,56.5397,56.5565,176116.0
2019-10-28 10:20:00,67.25,67.26,67.23,67.26,107186.0,56.5565,56.565,56.5397,56.565,107186.0
2019-10-28 10:25:00,67.26,67.27,67.23,67.25,44748.0,56.565,56.5734,56.5397,56.5565,44748.0
2019-10-28 10:30:00,67.25,67.27,67.24,67.27,250323.0,56.5565,56.5734,56.5481,56.5734,250323.0
2019-10-28 10:35:00,67.27,67.27,67.23,67.23,370890.0,56.5734,56.5734,56.5397,56.5397,370890.0
2019-10-28 10:40:00,67.23,67.26,67.22,67.25,84360.0,56.5397,56.565,56.5313,56.5565,84360.0
2019-10-28 10:45:00,67.25,67.27,67.24,67.26,40790.0,56.5565,56.5734,56.5481,56.565,40790.0
2019-10-28 10:50:00,67.27,67.27,67.22,67.23,29124.0,56.5734,56.5734,56.5313,56.5397,29124.0
2019-10-28 10:55:00,67.22,67.25,67.22,67.22,112245.0,56.5313,56.5565,56.5313,56.5313,112245.0
2019-10-28 11:00:00,67.22,67.23,67.21,67.23,39601.0,56.5313,56.5397,56.5229,56.5397,39601.0
2019-10-28 11:05:00,67.22,67.23,67.2,67.21,434600.0,56.5313,56.5397,56.5145,56.5229,434600.0
2019-10-28 11:10:00,67.2,67.23,67.2,67.21,177961.0,56.5145,56.5397,56.5145,56.5229,177961.0
2019-10-28 11:15:00,67.21,67.25,67.2,67.23,119538.0,56.5229,56.5565,56.5145,56.5397,119538.0
2019-10-28 11:20:00,67.23,67.26,67.23,67.25,43433.0,56.5397,56.565,56.5397,56.5565,43433.0
2019-10-28 11:25:00,67.24,67.25,67.23,67.25,100157.0,56.5481,56.5565,56.5397,56.5565,100157.0
2019-10-28 11:30:00,67.25,67.27,67.23,67.26,124222.0,56.5565,56.5734,56.5397,56.565,124222.0
2019-10-28 11:35:00,67.27,67.29,67.25,67.27,30447.0,56.5734,56.5902,56.5565,56.5734,30447.0
2019-10-28 11:40:00,67.27,67.28,67.26,67.28,38589.0,56.5734,56.5818,56.565,56.5818,38589.0
2019-10-28 11:45:00,67.28,67.3,67.26,67.28,112896.0,56.5818,56.5986,56.565,56.5818,112896.0
2019-10-28 11:50:00,67.28,67.29,67.24,67.26,63361.0,56.5818,56.5902,56.5481,56.565,63361.0
2019-10-28 11:55:00,67.26,67.27,67.24,67.26,59277.0,56.565,56.5734,56.5481,56.565,59277.0
2019-10-28 12:00:00,67.26,67.27,67.24,67.26,237348.0,56.565,56.5734,56.5481,56.565,237348.0
2019-10-28 12:05:00,67.25,67.28,67.24,67.28,203278.0,56.5565,56.5818,56.5481,56.5818,203278.0
2019-10-28 12:10:00,67.28,67.28,67.26,67.27,247802.0,56.5818,56.5818,56.565,56.5734,247802.0
2019-10-28 12:15:00,67.27,67.28,67.27,67.27,309342.0,56.5734,56.5818,56.5734,56.5734,309342.0
2019-10-28 12:20:00,67.28,67.3,67.28,67.29,431922.0,56.5818,56.5986,56.5818,56.5902,431922.0
2019-10-28 12:25:00,67.29,67.31,67.26,67.28,540745.0,56.5902,56.607,56.565,56.5818,540745.0
2019-10-28 12:30:00,67.28,67.28,67.23,67.24,472842.0,56.5818,56.5818,56.5397,56.5481,472842.0
2019-10-28 12:35:00,67.23,67.28,67.23,67.27,183177.0,56.5397,56.5818,56.5397,56.5734,183177.0
2019-10-28 12:40:00,67.26,67.28,67.26,67.28,213684.0,56.565,56.5818,56.565,56.5818,213684.0
2019-10-28 12:45:00,67.28,67.28,67.26,67.27,523206.0,56.5818,56.5818,56.565,56.5734,523206.0
2019-10-28 12:50:00,67.26,67.28,67.26,67.27,172145.0,56.565,56.5818,56.565,56.5734,172145.0
2019-10-28 12:55:00,67.26,67.27,67.25,67.27,347198.0,56.565,56.5734,56.5565,56.5734,347198.0
2019-10-28 13:00:00,67.26,67.27,67.25,67.27,264779.0,56.565,56.5734,56.5565,56.5734,264779.0
2019-10-28 13:05:00,67.26,67.27,67.26,67.26,149747.0,56.565,56.5734,56.565,56.565,149747.0
2019-10-28 13:10:00,67.27,67.29,67.26,67.29,236103.0,56.5734,56.5902,56.565,56.5902,236103.0
2019-10-28 13:15:00,67.29,67.29,67.27,67.29,373557.0,56.5902,56.5902,56.5734,56.5902,373557.0
2019-10-28 13:20:00,67.28,67.29,67.27,67.28,239133.0,56.5818,56.5902,56.5734,56.5818,239133.0
2019-10-28 13:25:00,67.28,67.3,67.28,67.3,444298.0,56.5818,56.5986,56.5818,56.5986,444298.0
2019-10-28 13:30:00,67.29,67.3,67.28,67.29,198012.0,56.5902,56.5986,56.5818,56.5902,198012.0
2019-10-28 13:35:00,67.29,67.3,67.27,67.29,171032.0,56.5902,56.5986,56.5734,56.5902,171032.0
2019-10-28 13:40:00,67.29,67.3,67.28,67.29,20035.0,56.5902,56.5986,56.5818,56.5902,20035.0
2019-10-28 13:45:00,67.3,67.3,67.28,67.28,311782.0,56.5986,56.5986,56.5818,56.5818,311782.0
2019-10-28 13:50:00,67.28,67.3,67.28,67.29,117840.0,56.5818,56.5986,56.5818,56.5902,117840.0
2019-10-28 13:55:00,67.29,67.3,67.26,67.29,771368.0,56.5902,56.5986,56.565,56.5902,771368.0
2019-10-28 14:00:00,67.3,67.32,67.29,67.3,127977.0,56.5986,56.6154,56.5902,56.5986,127977.0
2019-10-28 14:05:00,67.3,67.31,67.29,67.29,118194.0,56.5986,56.607,56.5902,56.5902,118194.0
2019-10-28 14:10:00,67.3,67.31,67.29,67.3,259282.0,56.5986,56.607,56.5902,56.5986,259282.0
2019-10-28 14:15:00,67.31,67.31,67.3,67.31,185471.0,56.607,56.607,56.5986,56.607,185471.0
2019-10-28 14:20:00,67.31,67.31,67.3,67.31,254848.0,56.607,56.607,56.5986,56.607,254848.0
2019-10-28 14:25:00,67.31,67.31,67.3,67.31,179045.0,56.607,56.607,56.5986,56.607,179045.0
2019-10-28 14:30:00,67.31,67.32,67.3,67.31,213940.0,56.607,56.6154,56.5986,56.607,213940.0
2019-10-28 14:35:00,67.31,67.32,67.3,67.31,70851.0,56.607,56.6154,56.5986,56.607,70851.0
2019-10-28 14:40:00,67.31,67.32,67.3,67.31,25189.0,56.607,56.6154,56.5986,56.607,25189.0
2019-10-28 14:45:00,67.31,67.33,67.31,67.33,81537.0,56.607,56.6238,56.607,56.6238,81537.0
2019-10-28 14:50:00,67.33,67.33,67.31,67.32,165248.0,56.6238,56.6238,56.607,56.6154,165248.0
2019-10-28 14:55:00,67.32,67.34,67.31,67.31,82265.0,56.6154,56.6322,56.607,56.607,82265.0
2019-10-28 15:00:00,67.31,67.32,67.31,67.32,56951.0,56.607,56.6154,56.607,56.6154,56951.0
2019-10-28 15:05:00,67.33,67.33,67.29,67.33,436238.0,56.6238,56.6238,56.5902,56.6238,436238.0
2019-10-28 15:10:00,67.32,67.34,67.32,67.33,58718.0,56.6154,56.6322,56.6154,56.6238,58718.0
2019-10-28 15:15:00,67.34,67.34,67.31,67.31,139409.0,56.6322,56.6322,56.607,56.607,139409.0
2019-10-28 15:20:00,67.31,67.33,67.31,67.32,152938.0,56.607,56.6238,56.607,56.6154,152938.0
2019-10-28 15:25:00,67.32,67.33,67.31,67.31,49259.0,56.6154,56.6238,56.607,56.607,49259.0
2019-10-28 15:30:00,67.31,67.32,67.3,67.3,203982.0,56.607,56.6154,56.5986,56.5986,203982.0
2019-10-28 15:35:00,67.3,67.31,67.29,67.29,92707.0,56.5986,56.607,56.5902,56.5902,92707.0
2019-10-28 15:40:00,67.29,67.3,67.28,67.28,104551.0,56.5902,56.5986,56.5818,56.5818,104551.0
2019-10-28 15:45:00,67.28,67.3,67.27,67.29,227392.0,56.5818,56.5986,56.5734,56.5902,227392.0
2019-10-28 15:50:00,67.29,67.3,67.28,67.28,209293.0,56.5902,56.5986,56.5818,56.5818,209293.0
2019-10-28 15:55:00,67.29,67.32,67.26,67.32,1282784.0,56.5902,56.6154,56.565,56.6154,1282784.0
2019-10-29 09:30:00,67.06,67.09,67.03,67.09,212309.0,56.3968,56.422,56.3715,56.422,212309.0
2019-10-29 09:35:00,67.08,67.09,67.06,67.08,90976.0,56.4136,56.422,56.3968,56.4136,90976.0
2019-10-29 09:40:00,67.08,67.09,67.05,67.08,173282.0,56.4136,56.422,56.3884,56.4136,173282.0
2019-10-29 09:45:00,67.08,67.11,67.07,67.11,111756.0,56.4136,56.4388,56.4052,56.4388,111756.0
2019-10-29 09:50:00,67.11,67.14,67.1,67.13,189550.0,56.4388,56.464,56.4304,56.4556,189550.0
2019-10-29 09:55:00,67.13,67.15,67.11,67.11,165813.0,56.4556,56.4724,56.4388,56.4388,165813.0
2019-10-29 10:00:00,67.11,67.15,67.1,67.12,84350.0,56.4388,56.4724,56.4304,56.4472,84350.0
2019-10-29 10:05:00,67.12,67.12,67.1,67.12,59554.0,56.4472,56.4472,56.4304,56.4472,59554.0
2019-10-29 10:10:00,67.12,67.14,67.11,67.12,303650.0,56.4472,56.464,56.4388,56.4472,303650.0
2019-10-29 10:15:00,67.13,67.14,67.11,67.13,166011.0,56.4556,56.464,56.4388,56.4556,166011.0
2019-10-29 10:20:00,67.12,67.16,67.12,67.15,86425.0,56.4472,56.4809,56.4472,56.4724,86425.0
2019-10-29 10:25:00,67.15,67.16,67.13,67.16,41878.0,56.4724,56.4809,56.4556,56.4809,41878.0
2019-10-29 10:30:00,67.16,67.18,67.14,67.15,255650.0,56.4809,56.4977,56.464,56.4724,255650.0
2019-10-29 10:35:00,67.15,67.19,67.14,67.17,467061.0,56.4724,56.5061,56.464,56.4893,467061.0
2019-10-29 10:40:00,67.17,67.22,67.17,67.21,170301.0,56.4893,56.5313,56.4893,56.5229,170301.0
2019-10-29 10:45:00,67.22,67.26,67.21,67.25,381297.0,56.5313,56.565,56.5229,56.5565,381297.0
2019-10-29 10:50:00,67.25,67.25,67.21,67.22,84849.0,56.5565,56.5565,56.5229,56.5313,84849.0
2019-10-29 10:55:00,67.22,67.24,67.21,67.24,352376.0,56.5313,56.5481,56.5229,56.5481,352376.0
2019-10-29 11:00:00,67.24,67.25,67.23,67.24,81622.0,56.5481,56.5565,56.5397,56.5481,81622.0
2019-10-29 11:05:00,67.25,67.25,67.23,67.25,244305.0,56.5565,56.5565,56.5397,56.5565,244305.0
2019-10-29 11:10:00,67.25,67.26,67.22,67.23,38642.0,56.5565,56.565,56.5313,56.5397,38642.0
2019-10-29 11:15:00,67.23,67.25,67.21,67.22,124327.0,56.5397,56.5565,56.5229,56.5313,124327.0
2019-10-29 11:20:00,67.22,67.23,67.19,67.19,135893.0,56.5313,56.5397,56.5061,56.5061,135893.0
2019-10-29 11:25:00,67.19,67.23,67.18,67.23,167966.0,56.5061,56.5397,56.4977,56.5397,167966.0
2019-10-29 11:30:00,67.23,67.26,67.22,67.25,98712.0,56.5397,56.565,56.5313,56.5565,98712.0
2019-10-29 11:35:00,67.24,67.25,67.21,67.22,115190.0,56.5481,56.5565,56.5229,56.5313,115190.0
2019-10-29 11:40:00,67.22,67.24,67.21,67.22,92769.0,56.5313,56.5481,56.5229,56.5313,92769.0
2019-10-29 11:45:00,67.22,67.24,67.22,67.24,52657.0,56.5313,56.5481,56.5313,56.5481,52657.0
2019-10-29 11:50:00,67.24,67.29,67.23,67.29,87082.0,56.5481,56.5902,56.5397,56.5902,87082.0
2019-10-29 11:55:00,67.29,67.29,67.16,67.19,577590.0,56.5902,56.5902,56.4809,56.5061,577590.0
2019-10-29 12:00:00,67.19,67.25,67.14,67.23,301515.0,56.5061,56.5565,56.464,56.5397,301515.0
2019-10-29 12:05:00,67.23,67.26,67.21,67.25,116169.0,56.5397,56.565,56.5229,56.5565,116169.0
2019-10-29 12:10:00,67.25,67.27,67.24,67.26,72373.0,56.5565,56.5734,56.5481,56.565,72373.0
2019-10-29 12:15:00,67.27,67.29,67.25,67.28,75352.0,56.5734,56.5902,56.5565,56.5818,75352.0
2019-10-29 12:20:00,67.28,67.29,67.26,67.27,69920.0,56.5818,56.5902,56.565,56.5734,69920.0
2019-10-29 12:25:00,67.27,67.28,67.24,67.27,197225.0,56.5734,56.5818,56.5481,56.5734,197225.0
2019-10-29 12:30:00,67.26,67.3,67.25,67.28,146225.0,56.565,56.5986,56.5565,56.5818,146225.0
2019-10-29 12:35:00,67.28,67.31,67.27,67.3,49765.0,56.5818,56.607,56.5734,56.5986,49765.0
2019-10-29 12:40:00,67.29,67.3,67.28,67.3,67925.0,56.5902,56.5986,56.5818,56.5986,67925.0
2019-10-29 12:45:00,67.3,67.31,67.29,67.3,418261.0,56.5986,56.607,56.5902,56.5986,418261.0
2019-10-29 12:50:00,67.3,67.31,67.29,67.3,213841.0,56.5986,56.607,56.5902,56.5986,213841.0
2019-10-29 12:55:00,67.3,67.3,67.28,67.28,55529.0,56.5986,56.5986,56.5818,56.5818,55529.0
2019-10-29 13:00:00,67.29,67.33,67.29,67.31,141966.0,56.5902,56.6238,56.5902,56.607,141966.0
2019-10-29 13:05:00,67.31,67.32,67.3,67.31,249921.0,56.607,56.6154,56.5986,56.607,249921.0
2019-10-29 13:10:00,67.31,67.31,67.29,67.3,142060.0,56.607,56.607,56.5902,56.5986,142060.0
2019-10-29 13:15:00,67.3,67.3,67.28,67.29,55902.0,56.5986,56.5986,56.5818,56.5902,55902.0
2019-10-29 13:20:00,67.29,67.29,67.27,67.27,129744.0,56.5902,56.5902,56.5734,56.5734,129744.0
2019-10-29 13:25:00,67.27,67.29,67.26,67.29,200677.0,56.5734,56.5902,56.565,56.5902,200677.0
2019-10-29 13:30:00,67.28,67.3,67.28,67.29,85420.0,56.5818,56.5986,56.5818,56.5902,85420.0
2019-10-29 13:35:00,67.29,67.3,67.28,67.28,35849.0,56.5902,56.5986,56.5818,56.5818,35849.0
2019-10-29 13:40:00,67.28,67.29,67.27,67.27,58056.0,56.5818,56.5902,56.5734,56.5734,58056.0
2019-10-29 13:45:00,67.27,67.29,67.27,67.28,73085.0,56.5734,56.5902,56.5734,56.5818,73085.0
2019-10-29 13:50:00,67.28,67.29,67.28,67.28,69069.0,56.5818,56.5902,56.5818,56.5818,69069.0
2019-10-29 13:55:00,67.28,67.29,67.27,67.28,88443.0,56.5818,56.5902,56.5734,56.5818,88443.0
2019-10-29 14:00:00,67.28,67.28,67.25,67.25,99498.0,56.5818,56.5818,56.5565,56.5565,99498.0
2019-10-29 14:05:00,67.25,67.27,67.25,67.27,49845.0,56.5565,56.5734,56.5565,56.5734,49845.0
2019-10-29 14:10:00,67.27,67.28,67.25,67.25,112702.0,56.5734,56.5818,56.5565,56.5565,112702.0
2019-10-29 14:15:00,67.25,67.27,67.25,67.27,87283.0,56.5565,56.5734,56.5565,56.5734,87283.0
2019-10-29 14:20:00,67.27,67.28,67.26,67.27,138082.0,56.5734,56.5818,56.565,56.5734,138082.0
2019-10-29 14:25:00,67.26,67.29,67.26,67.28,107641.0,56.565,56.5902,56.565,56.5818,107641.0
2019-10-29 14:30:00,67.28,67.3,67.28,67.3,102587.0,56.5818,56.5986,56.5818,56.5986,102587.0
2019-10-29 14:35:00,67.29,67.3,67.27,67.29,148201.0,56.5902,56.5986,56.5734,56.5902,148201.0
2019-10-29 14:40:00,67.29,67.29,67.27,67.28,130689.0,56.5902,56.5902,56.5734,56.5818,130689.0
2019-10-29 14:45:00,67.28,67.29,67.27,67.28,420910.0,56.5818,56.5902,56.5734,56.5818,420910.0
2019-10-29 14:50:00,67.29,67.29,67.27,67.27,36286.0,56.5902,56.5902,56.5734,56.5734,36286.0
2019-10-29 14:55:00,67.28,67.28,67.26,67.26,58608.0,56.5818,56.5818,56.565,56.565,58608.0
2019-10-29 15:00:00,67.27,67.28,67.26,67.28,45753.0,56.5734,56.5818,56.565,56.5818,45753.0
2019-10-29 15:05:00,67.28,67.28,67.26,67.27,74435.0,56.5818,56.5818,56.565,56.5734,74435.0
2019-10-29 15:10:00,67.27,67.28,67.26,67.27,90370.0,56.5734,56.5818,56.565,56.5734,90370.0
2019-10-29 15:15:00,67.28,67.29,67.27,67.29,82932.0,56.5818,56.5902,56.5734,56.5902,82932.0
2019-10-29 15:20:00,67.29,67.3,67.28,67.28,120177.0,56.5902,56.5986,56.5818,56.5818,120177.0
2019-10-29 15:25:00,67.28,67.29,67.26,67.27,179593.0,56.5818,56.5902,56.565,56.5734,179593.0
2019-10-29 15:30:00,67.27,67.28,67.26,67.27,48667.0,56.5734,56.5818,56.565,56.5734,48667.0
2019-10-29 15:35:00,67.26,67.27,67.25,67.26,140868.0,56.565,56.5734,56.5565,56.565,140868.0
2019-10-29 15:40:00,67.26,67.26,67.24,67.25,77481.0,56.565,56.565,56.5481,56.5565,77481.0
2019-10-29 15:45:00,67.25,67.25,67.24,67.24,69685.0,56.5565,56.5565,56.5481,56.5481,69685.0
2019-10-29 15:50:00,67.25,67.27,67.24,67.26,244746.0,56.5565,56.5734,56.5481,56.565,244746.0
2019-10-29 15:55:00,67.26,67.29,67.25,67.29,1625693.0,56.565,56.5902,56.5565,56.5902,1625693.0
2019-10-30 09:30:00,67.24,67.26,67.17,67.17,355014.0,56.5481,56.565,56.4893,56.4893,355014.0
2019-10-30 09:35:00,67.17,67.18,67.11,67.12,210401.0,56.4893,56.4977,56.4388,56.4472,210401.0
2019-10-30 09:40:00,67.12,67.14,67.1,67.13,242515.0,56.4472,56.464,56.4304,56.4556,242515.0
2019-10-30 09:45:00,67.12,67.13,67.1,67.12,132051.0,56.4472,56.4556,56.4304,56.4472,132051.0
2019-10-30 09:50:00,67.12,67.13,67.1,67.1,82164.0,56.4472,56.4556,56.4304,56.4304,82164.0
2019-10-30 09:55:00,67.1,67.1,67.07,67.08,107873.0,56.4304,56.4304,56.4052,56.4136,107873.0
2019-10-30 10:00:00,67.08,67.1,66.92,67.06,2684490.0,56.4136,56.4304,56.279,56.3968,2684490.0
2019-10-30 10:05:00,67.06,67.1,67.04,67.09,307127.0,56.3968,56.4304,56.3799,56.422,307127.0
2019-10-30 10:10:00,67.09,67.14,67.09,67.13,258927.0,56.422,56.464,56.422,56.4556,258927.0
2019-10-30 10:15:00,67.14,67.15,67.1,67.15,106762.0,56.464,56.4724,56.4304,56.4724,106762.0
2019-10-30 10:20:00,67.15,67.15,67.12,67.13,128570.0,56.4724,56.4724,56.4472,56.4556,128570.0
2019-10-30 10:25:00,67.14,67.18,67.13,67.16,246817.0,56.464,56.4977,56.4556,56.4809,246817.0
2019-10-30 10:30:00,67.16,67.16,67.12,67.14,45562.0,56.4809,56.4809,56.4472,56.464,45562.0
2019-10-30 10:35:00,67.14,67.2,67.13,67.18,246318.0,56.464,56.5145,56.4556,56.4977,246318.0
2019-10-30 10:40:00,67.18,67.2,67.17,67.18,34012.0,56.4977,56.5145,56.4893,56.4977,34012.0
2019-10-30 10:45:00,67.18,67.2,67.17,67.17,112542.0,56.4977,56.5145,56.4893,56.4893,112542.0
2019-10-30 10:50:00,67.17,67.19,67.17,67.17,115398.0,56.4893,56.5061,56.4893,56.4893,115398.0
2019-10-30 10:55:00,67.17,67.17,67.14,67.16,163156.0,56.4893,56.4893,56.464,56.4809,163156.0
2019-10-30 11:00:00,67.15,67.17,67.14,67.17,90888.0,56.4724,56.4893,56.464,56.4893,90888.0
2019-10-30 11:05:00,67.17,67.19,67.15,67.19,50147.0,56.4893,56.5061,56.4724,56.5061,50147.0
2019-10-30 11:10:00,67.19,67.23,67.18,67.19,258253.0,56.5061,56.5397,56.4977,56.5061,258253.0
2019-10-30 11:15:00,67.19,67.21,67.18,67.19,94789.0,56.5061,56.5229,56.4977,56.5061,94789.0
2019-10-30 11:20:00,67.19,67.19,67.18,67.18,132679.0,56.5061,56.5061,56.4977,56.4977,132679.0
2019-10-30 11:25:00,67.18,67.21,67.17,67.2,88190.0,56.4977,56.5229,56.4893,56.5145,88190.0
2019-10-30 11:30:00,67.2,67.22,67.19,67.2,86879.0,56.5145,56.5313,56.5061,56.5145,86879.0
2019-10-30 11:35:00,67.2,67.21,67.19,67.2,92267.0,56.5145,56.5229,56.5061,56.5145,92267.0
2019-10-30 11:40:00,67.2,67.21,67.17,67.18,468423.0,56.5145,56.5229,56.4893,56.4977,468423.0
2019-10-30 11:45:00,67.17,67.19,67.17,67.19,61834.0,56.4893,56.5061,56.4893,56.5061,61834.0
2019-10-30 11:50:00,67.2,67.21,67.18,67.21,29512.0,56.5145,56.5229,56.4977,56.5229,29512.0
2019-10-30 11:55:00,67.21,67.23,67.2,67.22,85673.0,56.5229,56.5397,56.5145,56.5313,85673.0
2019-10-30 12:00:00,67.22,67.26,67.21,67.26,58113.0,56.5313,56.565,56.5229,56.565,58113.0
2019-10-30 12:05:00,67.25,67.26,67.23,67.25,129394.0,56.5565,56.565,56.5397,56.5565,129394.0
2019-10-30 12:10:00,67.25,67.28,67.25,67.26,136321.0,56.5565,56.5818,56.5565,56.565,136321.0
2019-10-30 12:15:00,67.26,67.28,67.24,67.28,51213.0,56.565,56.5818,56.5481,56.5818,51213.0
2019-10-30 12:20:00,67.29,67.31,67.28,67.3,107651.0,56.5902,56.607,56.5818,56.5986,107651.0
2019-10-30 12:25:00,67.3,67.33,67.29,67.31,149505.0,56.5986,56.6238,56.5902,56.607,149505.0
2019-10-30 12:30:00,67.3,67.34,67.3,67.33,235747.0,56.5986,56.6322,56.5986,56.6238,235747.0
2019-10-30 12:35:00,67.33,67.33,67.3,67.31,359643.0,56.6238,56.6238,56.5986,56.607,359643.0
2019-10-30 12:40:00,67.3,67.33,67.3,67.32,38395.0,56.5986,56.6238,56.5986,56.6154,38395.0
2019-10-30 12:45:00,67.33,67.33,67.3,67.31,145426.0,56.6238,56.6238,56.5986,56.607,145426.0
2019-10-30 12:50:00,67.3,67.31,67.28,67.29,52598.0,56.5986,56.607,56.5818,56.5902,52598.0
2019-10-30 12:55:00,67.28,67.29,67.28,67.28,15754.0,56.5818,56.5902,56.5818,56.5818,15754.0
2019-10-30 13:00:00,67.28,67.3,67.28,67.3,37273.0,56.5818,56.5986,56.5818,56.5986,37273.0
2019-10-30 13:05:00,67.3,67.31,67.28,67.3,84993.0,56.5986,56.607,56.5818,56.5986,84993.0
2019-10-30 13:10:00,67.3,67.31,67.28,67.3,27772.0,56.5986,56.607,56.5818,56.5986,27772.0
2019-10-30 13:15:00,67.3,67.3,67.28,67.28,93198.0,56.5986,56.5986,56.5818,56.5818,93198.0
2019-10-30 13:20:00,67.29,67.29,67.28,67.29,24506.0,56.5902,56.5902,56.5818,56.5902,24506.0
2019-10-30 13:25:00,67.28,67.29,67.28,67.29,40173.0,56.5818,56.5902,56.5818,56.5902,40173.0
2019-10-30 13:30:00,67.29,67.29,67.27,67.28,356954.0,56.5902,56.5902,56.5734,56.5818,356954.0
2019-10-30 13:35:00,67.28,67.28,67.25,67.25,211908.0,56.5818,56.5818,56.5565,56.5565,211908.0
2019-10-30 13:40:00,67.26,67.26,67.24,67.25,114044.0,56.565,56.565,56.5481,56.5565,114044.0
2019-10-30 13:45:00,67.25,67.29,67.22,67.22,1092813.0,56.5565,56.5902,56.5313,56.5313,1092813.0
2019-10-30 13:50:00,67.22,67.24,67.21,67.24,93379.0,56.5313,56.5481,56.5229,56.5481,93379.0
2019-10-30 13:55:00,67.25,67.25,67.17,67.19,209106.0,56.5565,56.5565,56.4893,56.5061,209106.0
2019-10-30 14:00:00,67.17,67.23,67.09,67.23,279075.0,56.4893,56.5397,56.422,56.5397,279075.0
2019-10-30 14:05:00,67.22,67.22,67.17,67.21,201249.0,56.5313,56.5313,56.4893,56.5229,201249.0
2019-10-30 14:10:00,67.22,67.23,67.18,67.2,304460.0,56.5313,56.5397,56.4977,56.5145,304460.0
2019-10-30 14:15:00,67.2,67.25,67.2,67.24,642030.0,56.5145,56.5565,56.5145,56.5481,642030.0
2019-10-30 14:20:00,67.25,67.26,67.23,67.23,178406.0,56.5565,56.565,56.5397,56.5397,178406.0
2019-10-30 14:25:00,67.23,67.28,67.22,67.27,162911.0,56.5397,56.5818,56.5313,56.5734,162911.0
2019-10-30 14:30:00,67.27,67.28,67.18,67.18,225186.0,56.5734,56.5818,56.4977,56.4977,225186.0
2019-10-30 14:35:00,67.18,67.21,67.08,67.1,250348.0,56.4977,56.5229,56.4136,56.4304,250348.0
2019-10-30 14:40:00,67.11,67.19,67.09,67.18,180342.0,56.4388,56.5061,56.422,56.4977,180342.0
2019-10-30 14:45:00,67.18,67.25,67.17,67.23,120838.0,56.4977,56.5565,56.4893,56.5397,120838.0
2019-10-30 14:50:00,67.23,67.35,67.23,67.34,262100.0,56.5397,56.6406,56.5397,56.6322,262100.0
2019-10-30 14:55:00,67.34,67.43,67.34,67.42,246812.0,56.6322,56.7079,56.6322,56.6995,246812.0
2019-10-30 15:00:00,67.42,67.46,67.4,67.43,117764.0,56.6995,56.7332,56.6827,56.7079,117764.0
2019-10-30 15:05:00,67.44,67.48,67.43,67.46,151114.0,56.7163,56.75,56.7079,56.7332,151114.0
2019-10-30 15:10:00,67.46,67.5,67.46,67.46,159994.0,56.7332,56.7668,56.7332,56.7332,159994.0
2019-10-30 15:15:00,67.46,67.5,67.46,67.48,174212.0,56.7332,56.7668,56.7332,56.75,174212.0
2019-10-30 15:20:00,67.49,67.58,67.49,67.56,604003.0,56.7584,56.8341,56.7584,56.8173,604003.0
2019-10-30 15:25:00,67.57,67.57,67.51,67.53,245654.0,56.8257,56.8257,56.7752,56.792,245654.0
2019-10-30 15:30:00,67.54,67.56,67.53,67.54,123485.0,56.8004,56.8173,56.792,56.8004,123485.0
2019-10-30 15:35:00,67.53,67.55,67.5,67.51,179754.0,56.792,56.8088,56.7668,56.7752,179754.0
2019-10-30 15:40:00,67.51,67.53,67.51,67.51,154900.0,56.7752,56.792,56.7752,56.7752,154900.0
2019-10-30 15:45:00,67.51,67.52,67.5,67.51,246831.0,56.7752,56.7836,56.7668,56.7752,246831.0
2019-10-30 15:50:00,67.52,67.58,67.52,67.58,517021.0,56.7836,56.8341,56.7836,56.8341,517021.0
2019-10-30 15:55:00,67.57,67.58,67.54,67.57,2396969.0,56.8257,56.8341,56.8004,56.8257,2396969.0
2019-10-31 09:30:00,67.37,67.39,67.31,67.34,306003.0,56.6575,56.6743,56.607,56.6322,306003.0
2019-10-31 09:35:00,67.35,67.35,67.3,67.34,148535.0,56.6406,56.6406,56.5986,56.6322,148535.0
2019-10-31 09:40:00,67.34,67.37,67.32,67.33,55636.0,56.6322,56.6575,56.6154,56.6238,55636.0
2019-10-31 09:45:00,67.33,67.38,67.31,67.31,283502.0,56.6238,56.6659,56.607,56.607,283502.0
2019-10-31 09:50:00,67.31,67.35,67.29,67.33,130227.0,56.607,56.6406,56.5902,56.6238,130227.0
2019-10-31 09:55:00,67.33,67.34,67.29,67.29,101807.0,56.6238,56.6322,56.5902,56.5902,101807.0
2019-10-31 10:00:00,67.29,67.29,67.24,67.24,92159.0,56.5902,56.5902,56.5481,56.5481,92159.0
2019-10-31 10:05:00,67.24,67.26,67.23,67.26,183454.0,56.5481,56.565,56.5397,56.565,183454.0
2019-10-31 10:10:00,67.26,67.26,67.18,67.19,213935.0,56.565,56.565,56.4977,56.5061,213935.0
2019-10-31 10:15:00,67.18,67.24,67.18,67.23,214787.0,56.4977,56.5481,56.4977,56.5397,214787.0
2019-10-31 10:20:00,67.22,67.22,67.14,67.15,571876.0,56.5313,56.5313,56.464,56.4724,571876.0
2019-10-31 10:25:00,67.16,67.21,67.15,67.17,838514.0,56.4809,56.5229,56.4724,56.4893,838514.0
2019-10-31 10:30:00,67.18,67.18,67.12,67.13,367664.0,56.4977,56.4977,56.4472,56.4556,367664.0
2019-10-31 10:35:00,67.13,67.17,67.11,67.16,258906.0,56.4556,56.4893,56.4388,56.4809,258906.0
2019-10-31 10:40:00,67.16,67.21,67.15,67.19,258489.0,56.4809,56.5229,56.4724,56.5061,258489.0
2019-10-31 10:45:00,67.2,67.22,67.17,67.22,135525.0,56.5145,56.5313,56.4893,56.5313,135525.0
2019-10-31 10:50:00,67.22,67.26,67.22,67.26,114728.0,56.5313,56.565,56.5313,56.565,114728.0
2019-10-31 10:55:00,67.26,67.26,67.23,67.25,93622.0,56.565,56.565,56.5397,56.5565,93622.0
2019-10-31 11:00:00,67.25,67.26,67.23,67.24,52379.0,56.5565,56.565,56.5397,56.5481,52379.0
2019-10-31 11:05:00,67.25,67.28,67.24,67.27,114263.0,56.5565,56.5818,56.5481,56.5734,114263.0
2019-10-31 11:10:00,67.27,67.29,67.26,67.27,295647.0,56.5734,56.5902,56.565,56.5734,295647.0
2019-10-31 11:15:00,67.27,67.29,67.25,67.26,100818.0,56.5734,56.5902,56.5565,56.565,100818.0
2019-10-31 11:20:00,67.26,67.28,67.25,67.26,86763.0,56.565,56.5818,56.5565,56.565,86763.0
2019-10-31 11:25:00,67.26,67.27,67.24,67.26,95622.0,56.565,56.5734,56.5481,56.565,95622.0
2019-10-31 11:30:00,67.26,67.29,67.25,67.26,96291.0,56.565,56.5902,56.5565,56.565,96291.0
2019-10-31 11:35:00,67.25,67.31,67.25,67.31,138309.0,56.5565,56.607,56.5565,56.607,138309.0
2019-10-31 11:40:00,67.31,67.35,67.3,67.32,136401.0,56.607,56.6406,56.5986,56.6154,136401.0
2019-10-31 11:45:00,67.32,67.35,67.3,67.32,84962.0,56.6154,56.6406,56.5986,56.6154,84962.0
2019-10-31 11:50:00,67.31,67.34,67.29,67.33,86479.0,56.607,56.6322,56.5902,56.6238,86479.0
2019-10-31 11:55:00,67.34,67.35,67.29,67.29,189067.0,56.6322,56.6406,56.5902,56.5902,189067.0
2019-10-31 12:00:00,67.29,67.3,67.23,67.23,223919.0,56.5902,56.5986,56.5397,56.5397,223919.0
2019-10-31 12:05:00,67.23,67.25,67.22,67.23,102422.0,56.5397,56.5565,56.5313,56.5397,102422.0
2019-10-31 12:10:00,67.23,67.25,67.21,67.25,145186.0,56.5397,56.5565,56.5229,56.5565,145186.0
2019-10-31 12:15:00,67.25,67.25,67.22,67.22,61461.0,56.5565,56.5565,56.5313,56.5313,61461.0
2019-10-31 12:20:00,67.21,67.24,67.18,67.2,61934.0,56.5229,56.5481,56.4977,56.5145,61934.0
2019-10-31 12:25:00,67.2,67.3,67.2,67.28,244237.0,56.5145,56.5986,56.5145,56.5818,244237.0
2019-10-31 12:30:00,67.28,67.28,67.16,67.18,222095.0,56.5818,56.5818,56.4809,56.4977,222095.0
2019-10-31 12:35:00,67.17,67.23,67.17,67.2,248910.0,56.4893,56.5397,56.4893,56.5145,248910.0
2019-10-31 12:40:00,67.2,67.21,67.16,67.19,75579.0,56.5145,56.5229,56.4809,56.5061,75579.0
2019-10-31 12:45:00,67.18,67.19,67.16,67.17,62165.0,56.4977,56.5061,56.4809,56.4893,62165.0
2019-10-31 12:50:00,67.16,67.2,67.15,67.19,98274.0,56.4809,56.5145,56.4724,56.5061,98274.0
2019-10-31 12:55:00,67.19,67.23,67.19,67.22,61308.0,56.5061,56.5397,56.5061,56.5313,61308.0
2019-10-31 13:00:00,67.22,67.24,67.21,67.23,91316.0,56.5313,56.5481,56.5229,56.5397,91316.0
2019-10-31 13:05:00,67.23,67.24,67.21,67.24,100381.0,56.5397,56.5481,56.5229,56.5481,100381.0
2019-10-31 13:10:00,67.24,67.25,67.22,67.24,104132.0,56.5481,56.5565,56.5313,56.5481,104132.0
2019-10-31 13:15:00,67.24,67.25,67.23,67.23,70135.0,56.5481,56.5565,56.5397,56.5397,70135.0
2019-10-31 13:20:00,67.23,67.24,67.22,67.23,40902.0,56.5397,56.5481,56.5313,56.5397,40902.0
2019-10-31 13:25:00,67.23,67.25,67.23,67.24,35817.0,56.5397,56.5565,56.5397,56.5481,35817.0
2019-10-31 13:30:00,67.24,67.26,67.23,67.25,72698.0,56.5481,56.565,56.5397,56.5565,72698.0
2019-10-31 13:35:00,67.25,67.27,67.24,67.26,160124.0,56.5565,56.5734,56.5481,56.565,160124.0
2019-10-31 13:40:00,67.25,67.26,67.24,67.24,45912.0,56.5565,56.565,56.5481,56.5481,45912.0
2019-10-31 13:45:00,67.24,67.25,67.22,67.23,65150.0,56.5481,56.5565,56.5313,56.5397,65150.0
2019-10-31 13:50:00,67.22,67.23,67.2,67.22,40100.0,56.5313,56.5397,56.5145,56.5313,40100.0
2019-10-31 13:55:00,67.22,67.24,67.21,67.21,154286.0,56.5313,56.5481,56.5229,56.5229,154286.0
2019-10-31 14:00:00,67.21,67.21,67.16,67.17,94168.0,56.5229,56.5229,56.4809,56.4893,94168.0
2019-10-31 14:05:00,67.18,67.2,67.17,67.2,428050.0,56.4977,56.5145,56.4893,56.5145,428050.0
2019-10-31 14:10:00,67.2,67.21,67.19,67.19,680576.0,56.5145,56.5229,56.5061,56.5061,680576.0
2019-10-31 14:15:00,67.2,67.2,67.17,67.17,31844.0,56.5145,56.5145,56.4893,56.4893,31844.0
2019-10-31 14:20:00,67.17,67.19,67.16,67.17,560705.0,56.4893,56.5061,56.4809,56.4893,560705.0
2019-10-31 14:25:00,67.17,67.19,67.16,67.18,86265.0,56.4893,56.5061,56.4809,56.4977,86265.0
2019-10-31 14:30:00,67.18,67.19,67.17,67.17,99196.0,56.4977,56.5061,56.4893,56.4893,99196.0
2019-10-31 14:35:00,67.18,67.19,67.17,67.17,65143.0,56.4977,56.5061,56.4893,56.4893,65143.0
2019-10-31 14:40:00,67.16,67.17,67.15,67.17,87528.0,56.4809,56.4893,56.4724,56.4893,87528.0
2019-10-31 14:45:00,67.17,67.17,67.12,67.15,186199.0,56.4893,56.4893,56.4472,56.4724,186199.0
2019-10-31 14:50:00,67.15,67.16,67.14,67.15,382386.0,56.4724,56.4809,56.464,56.4724,382386.0
2019-10-31 14:55:00,67.15,67.17,67.14,67.17,381180.0,56.4724,56.4893,56.464,56.4893,381180.0
2019-10-31 15:00:00,67.17,67.19,67.15,67.19,1031085.0,56.4893,56.5061,56.4724,56.5061,1031085.0
2019-10-31 15:05:00,67.18,67.22,67.18,67.2,387623.0,56.4977,56.5313,56.4977,56.5145,387623.0
2019-10-31 15:10:00,67.21,67.24,67.2,67.23,168574.0,56.5229,56.5481,56.5145,56.5397,168574.0
2019-10-31 15:15:00,67.23,67.26,67.23,67.24,223807.0,56.5397,56.565,56.5397,56.5481,223807.0
2019-10-31 15:20:00,67.25,67.26,67.21,67.23,166864.0,56.5565,56.565,56.5229,56.5397,166864.0
2019-10-31 15:25:00,67.23,67.24,67.2,67.2,261089.0,56.5397,56.5481,56.5145,56.5145,261089.0
2019-10-31 15:30:00,67.2,67.28,67.2,67.28,339117.0,56.5145,56.5818,56.5145,56.5818,339117.0
2019-10-31 15:35:00,67.28,67.28,67.27,67.27,42538.0,56.5818,56.5818,56.5734,56.5734,42538.0
2019-10-31 15:40:00,67.28,67.3,67.27,67.29,291686.0,56.5818,56.5986,56.5734,56.5902,291686.0
2019-10-31 15:45:00,67.29,67.3,67.27,67.28,419962.0,56.5902,56.5986,56.5734,56.5818,419962.0
2019-10-31 15:50:00,67.29,67.32,67.27,67.31,384346.0,56.5902,56.6154,56.5734,56.607,384346.0
2019-10-31 15:55:00,67.31,67.42,67.3,67.42,3653162.0,56.607,56.6995,56.5986,56.6995,3653162.0
2019-11-01 09:30:00,67.85,67.86,67.82,67.84,261856.0,57.0611,57.0696,57.0359,57.0527,261856.0
2019-11-01 09:35:00,67.84,67.89,67.82,67.86,299666.0,57.0527,57.0948,57.0359,57.0696,299666.0
2019-11-01 09:40:00,67.85,67.86,67.82,67.84,245489.0,57.0611,57.0696,57.0359,57.0527,245489.0
2019-11-01 09:45:00,67.85,67.88,67.83,67.86,126394.0,57.0611,57.0864,57.0443,57.0696,126394.0
2019-11-01 09:50:00,67.85,67.9,67.84,67.9,316269.0,57.0611,57.1032,57.0527,57.1032,316269.0
2019-11-01 09:55:00,67.9,67.91,67.83,67.85,256483.0,57.1032,57.1116,57.0443,57.0611,256483.0
2019-11-01 10:00:00,67.83,68.01,67.8,67.98,768617.0,57.0443,57.1957,57.0191,57.1705,768617.0
2019-11-01 10:05:00,67.97,67.98,67.94,67.96,346883.0,57.1621,57.1705,57.1368,57.1537,346883.0
2019-11-01 10:10:00,67.96,67.97,67.93,67.95,216762.0,57.1537,57.1621,57.1284,57.1452,216762.0
2019-11-01 10:15:00,67.96,67.96,67.92,67.92,190577.0,57.1537,57.1537,57.12,57.12,190577.0
2019-11-01 10:20:00,67.93,67.98,67.93,67.98,275774.0,57.1284,57.1705,57.1284,57.1705,275774.0
2019-11-01 10:25:00,67.97,67.98,67.91,67.92,462047.0,57.1621,57.1705,57.1116,57.12,462047.0
2019-11-01 10:30:00,67.93,67.94,67.9,67.92,414791.0,57.1284,57.1368,57.1032,57.12,414791.0
2019-11-01 10:35:00,67.93,67.93,67.88,67.91,3900784.0,57.1284,57.1284,57.0864,57.1116,3900784.0
2019-11-01 10:40:00,67.91,67.93,67.91,67.92,324635.0,57.1116,57.1284,57.1116,57.12,324635.0
2019-11-01 10:45:00,67.93,67.94,67.92,67.92,435290.0,57.1284,57.1368,57.12,57.12,435290.0
2019-11-01 10:50:00,67.92,67.94,67.92,67.93,69719.0,57.12,57.1368,57.12,57.1284,69719.0
2019-11-01 10:55:00,67.94,67.94,67.91,67.93,113419.0,57.1368,57.1368,57.1116,57.1284,113419.0
2019-11-01 11:00:00,67.93,67.93,67.89,67.9,80940.0,57.1284,57.1284,57.0948,57.1032,80940.0
2019-11-01 11:05:00,67.91,67.94,67.9,67.94,160404.0,57.1116,57.1368,57.1032,57.1368,160404.0
2019-11-01 11:10:00,67.94,67.94,67.91,67.92,157242.0,57.1368,57.1368,57.1116,57.12,157242.0
2019-11-01 11:15:00,67.92,67.93,67.9,67.9,219415.0,57.12,57.1284,57.1032,57.1032,219415.0
2019-11-01 11:20:00,67.9,67.91,67.89,67.91,147052.0,57.1032,57.1116,57.0948,57.1116,147052.0
2019-11-01 11:25:00,67.91,67.92,67.85,67.88,104979.0,57.1116,57.12,57.0611,57.0864,104979.0
2019-11-01 11:30:00,67.88,67.88,67.86,67.88,98665.0,57.0864,57.0864,57.0696,57.0864,98665.0
2019-11-01 11:35:00,67.88,67.92,67.88,67.92,143362.0,57.0864,57.12,57.0864,57.12,143362.0
2019-11-01 11:40:00,67.92,67.93,67.91,67.92,179347.0,57.12,57.1284,57.1116,57.12,179347.0
2019-11-01 11:45:00,67.93,67.93,67.91,67.93,47678.0,57.1284,57.1284,57.1116,57.1284,47678.0
2019-11-01 11:50:00,67.92,67.94,67.91,67.93,62294.0,57.12,57.1368,57.1116,57.1284,62294.0
2019-11-01 11:55:00,67.93,67.95,67.92,67.94,105813.0,57.1284,57.1452,57.12,57.1368,105813.0
2019-11-01 12:00:00,67.94,67.94,67.88,67.89,96423.0,57.1368,57.1368,57.0864,57.0948,96423.0
2019-11-01 12:05:00,67.89,67.89,67.86,67.86,298294.0,57.0948,57.0948,57.0696,57.0696,298294.0
2019-11-01 12:10:00,67.86,67.87,67.83,67.84,52124.0,57.0696,57.078,57.0443,57.0527,52124.0
2019-11-01 12:15:00,67.83,67.84,67.81,67.83,199600.0,57.0443,57.0527,57.0275,57.0443,199600.0
2019-11-01 12:20:00,67.83,67.85,67.82,67.84,212156.0,57.0443,57.0611,57.0359,57.0527,212156.0
2019-11-01 12:25:00,67.84,67.85,67.81,67.82,326926.0,57.0527,57.0611,57.0275,57.0359,326926.0
2019-11-01 12:30:00,67.82,67.88,67.82,67.87,320272.0,57.0359,57.0864,57.0359,57.078,320272.0
2019-11-01 12:35:00,67.87,67.89,67.87,67.89,91945.0,57.078,57.0948,57.078,57.0948,91945.0
2019-11-01 12:40:00,67.89,67.9,67.88,67.89,358522.0,57.0948,57.1032,57.0864,57.0948,358522.0
2019-11-01 12:45:00,67.9,67.9,67.89,67.89,70697.0,57.1032,57.1032,57.0948,57.0948,70697.0
2019-11-01 12:50:00,67.89,67.9,67.88,67.88,55764.0,57.0948,57.1032,57.0864,57.0864,55764.0
2019-11-01 12:55:00,67.89,67.89,67.86,67.88,102047.0,57.0948,57.0948,57.0696,57.0864,102047.0
2019-11-01 13:00:00,67.87,67.88,67.87,67.87,42397.0,57.078,57.0864,57.078,57.078,42397.0
2019-11-01 13:05:00,67.88,67.88,67.86,67.87,220170.0,57.0864,57.0864,57.0696,57.078,220170.0
2019-11-01 13:10:00,67.87,67.88,67.87,67.87,115675.0,57.078,57.0864,57.078,57.078,115675.0
2019-11-01 13:15:00,67.88,67.89,67.87,67.88,137263.0,57.0864,57.0948,57.078,57.0864,137263.0
2019-11-01 13:20:00,67.89,67.91,67.88,67.89,115929.0,57.0948,57.1116,57.0864,57.0948,115929.0
2019-11-01 13:25:00,67.89,67.91,67.88,67.9,87344.0,57.0948,57.1116,57.0864,57.1032,87344.0
2019-11-01 13:30:00,67.89,67.9,67.89,67.9,312211.0,57.0948,57.1032,57.0948,57.1032,312211.0
2019-11-01 13:35:00,67.89,67.91,67.89,67.91,129233.0,57.0948,57.1116,57.0948,57.1116,129233.0
2019-11-01 13:40:00,67.91,67.92,67.9,67.9,87279.0,57.1116,57.12,57.1032,57.1032,87279.0
2019-11-01 13:45:00,67.9,67.92,67.89,67.92,215614.0,57.1032,57.12,57.0948,57.12,215614.0
2019-11-01 13:50:00,67.92,67.93,67.91,67.92,109583.0,57.12,57.1284,57.1116,57.12,109583.0
2019-11-01 13:55:00,67.91,67.92,67.9,67.91,33934.0,57.1116,57.12,57.1032,57.1116,33934.0
2019-11-01 14:00:00,67.91,67.91,67.89,67.9,62730.0,57.1116,57.1116,57.0948,57.1032,62730.0
2019-11-01 14:05:00,67.9,67.93,67.89,67.92,815824.0,57.1032,57.1284,57.0948,57.12,815824.0
2019-11-01 14:10:00,67.92,67.95,67.92,67.94,464418.0,57.12,57.1452,57.12,57.1368,464418.0
2019-11-01 14:15:00,67.94,67.94,67.91,67.92,223237.0,57.1368,57.1368,57.1116,57.12,223237.0
2019-11-01 14:20:00,67.92,67.93,67.9,67.91,452422.0,57.12,57.1284,57.1032,57.1116,452422.0
2019-11-01 14:25:00,67.91,67.93,67.9,67.93,285173.0,57.1116,57.1284,57.1032,57.1284,285173.0
2019-11-01 14:30:00,67.93,67.94,67.92,67.93,247439.0,57.1284,57.1368,57.12,57.1284,247439.0
2019-11-01 14:35:00,67.93,67.95,67.92,67.93,1146688.0,57.1284,57.1452,57.12,57.1284,1146688.0
2019-11-01 14:40:00,67.94,67.94,67.92,67.92,302315.0,57.1368,57.1368,57.12,57.12,302315.0
2019-11-01 14:45:00,67.93,67.93,67.92,67.93,129326.0,57.1284,57.1284,57.12,57.1284,129326.0
2019-11-01 14:50:00,67.93,67.93,67.89,67.9,253290.0,57.1284,57.1284,57.0948,57.1032,253290.0
2019-11-01 14:55:00,67.9,67.93,67.89,67.92,227831.0,57.1032,57.1284,57.0948,57.12,227831.0
2019-11-01 15:00:00,67.92,67.92,67.9,67.91,176607.0,57.12,57.12,57.1032,57.1116,176607.0
2019-11-01 15:05:00,67.91,67.92,67.9,67.91,63407.0,57.1116,57.12,57.1032,57.1116,63407.0
2019-11-01 15:10:00,67.91,67.92,67.9,67.92,85048.0,57.1116,57.12,57.1032,57.12,85048.0
2019-11-01 15:15:00,67.92,67.93,67.91,67.92,97783.0,57.12,57.1284,57.1116,57.12,97783.0
2019-11-01 15:20:00,67.92,67.92,67.89,67.9,146422.0,57.12,57.12,57.0948,57.1032,146422.0
2019-11-01 15:25:00,67.89,67.91,67.88,67.91,65997.0,57.0948,57.1116,57.0864,57.1116,65997.0
2019-11-01 15:30:00,67.91,67.93,67.9,67.92,165675.0,57.1116,57.1284,57.1032,57.12,165675.0
2019-11-01 15:35:00,67.93,67.94,67.92,67.93,251758.0,57.1284,57.1368,57.12,57.1284,251758.0
2019-11-01 15:40:00,67.93,67.94,67.92,67.94,506337.0,57.1284,57.1368,57.12,57.1368,506337.0
2019-11-01 15:45:00,67.93,67.94,67.92,67.94,441385.0,57.1284,57.1368,57.12,57.1368,441385.0
2019-11-01 15:50:00,67.94,67.97,67.94,67.97,839480.0,57.1368,57.1621,57.1368,57.1621,839480.0
2019-11-01 15:55:00,67.97,68.01,67.96,68.01,2426544.0,57.1621,57.1957,57.1537,57.1957,2426544.0
2019-11-04 09:30:00,68.48,68.48,68.44,68.47,598511.0,57.591,57.591,57.5573,57.5826,598511.0
2019-11-04 09:35:00,68.47,68.49,68.46,68.47,122052.0,57.5826,57.5994,57.5741,57.5826,122052.0
2019-11-04 09:40:00,68.48,68.53,68.44,68.45,338853.0,57.591,57.633,57.5573,57.5657,338853.0
2019-11-04 09:45:00,68.45,68.47,68.42,68.46,116597.0,57.5657,57.5826,57.5405,57.5741,116597.0
2019-11-04 09:50:00,68.47,68.47,68.45,68.45,236172.0,57.5826,57.5826,57.5657,57.5657,236172.0
2019-11-04 09:55:00,68.46,68.47,68.41,68.42,723569.0,57.5741,57.5826,57.5321,57.5405,723569.0
2019-11-04 10:00:00,68.41,68.42,68.39,68.41,211264.0,57.5321,57.5405,57.5153,57.5321,211264.0
2019-11-04 10:05:00,68.42,68.44,68.41,68.42,95013.0,57.5405,57.5573,57.5321,57.5405,95013.0
2019-11-04 10:10:00,68.42,68.45,68.42,68.43,119122.0,57.5405,57.5657,57.5405,57.5489,119122.0
2019-11-04 10:15:00,68.44,68.47,68.42,68.47,54847.0,57.5573,57.5826,57.5405,57.5826,54847.0
2019-11-04 10:20:00,68.46,68.47,68.45,68.45,106014.0,57.5741,57.5826,57.5657,57.5657,106014.0
2019-11-04 10:25:00,68.45,68.47,68.43,68.47,806880.0,57.5657,57.5826,57.5489,57.5826,806880.0
2019-11-04 10:30:00,68.47,68.48,68.45,68.48,76180.0,57.5826,57.591,57.5657,57.591,76180.0
2019-11-04 10:35:00,68.48,68.48,68.45,68.47,44370.0,57.591,57.591,57.5657,57.5826,44370.0
2019-11-04 10:40:00,68.47,68.47,68.44,68.44,89029.0,57.5826,57.5826,57.5573,57.5573,89029.0
2019-11-04 10:45:00,68.44,68.46,68.42,68.44,91697.0,57.5573,57.5741,57.5405,57.5573,91697.0
2019-11-04 10:50:00,68.44,68.44,68.4,68.41,94095.0,57.5573,57.5573,57.5237,57.5321,94095.0
2019-11-04 10:55:00,68.41,68.43,68.39,68.43,207612.0,57.5321,57.5489,57.5153,57.5489,207612.0
2019-11-04 11:00:00,68.42,68.45,68.42,68.44,396307.0,57.5405,57.5657,57.5405,57.5573,396307.0
2019-11-04 11:05:00,68.45,68.47,68.44,68.45,92973.0,57.5657,57.5826,57.5573,57.5657,92973.0
2019-11-04 11:10:00,68.45,68.45,68.42,68.43,75923.0,57.5657,57.5657,57.5405,57.5489,75923.0
2019-11-04 11:15:00,68.44,68.44,68.4,68.41,31591.0,57.5573,57.5573,57.5237,57.5321,31591.0
2019-11-04 11:20:00,68.41,68.42,68.38,68.4,62052.0,57.5321,57.5405,57.5069,57.5237,62052.0
2019-11-04 11:25:00,68.41,68.42,68.33,68.34,488270.0,57.5321,57.5405,57.4648,57.4732,488270.0
2019-11-04 11:30:00,68.35,68.39,68.32,68.38,205306.0,57.4816,57.5153,57.4564,57.5069,205306.0
2019-11-04 11:35:00,68.38,68.39,68.36,68.38,218768.0,57.5069,57.5153,57.49,57.5069,218768.0
2019-11-04 11:40:00,68.37,68.38,68.35,68.37,120133.0,57.4985,57.5069,57.4816,57.4985,120133.0
2019-11-04 11:45:00,68.37,68.39,68.37,68.39,204707.0,57.4985,57.5153,57.4985,57.5153,204707.0
2019-11-04 11:50:00,68.39,68.39,68.36,68.38,119488.0,57.5153,57.5153,57.49,57.5069,119488.0
2019-11-04 11:55:00,68.37,68.38,68.34,68.34,49569.0,57.4985,57.5069,57.4732,57.4732,49569.0
2019-11-04 12:00:00,68.34,68.35,68.31,68.33,275843.0,57.4732,57.4816,57.448,57.4648,275843.0
2019-11-04 12:05:00,68.33,68.35,68.33,68.34,65614.0,57.4648,57.4816,57.4648,57.4732,65614.0
2019-11-04 12:10:00,68.34,68.36,68.33,68.35,64086.0,57.4732,57.49,57.4648,57.4816,64086.0
2019-11-04 12:15:00,68.36,68.36,68.35,68.36,126598.0,57.49,57.49,57.4816,57.49,126598.0
2019-11-04 12:20:00,68.36,68.37,68.34,68.34,264159.0,57.49,57.4985,57.4732,57.4732,264159.0
2019-11-04 12:25:00,68.34,68.35,68.33,68.34,102719.0,57.4732,57.4816,57.4648,57.4732,102719.0
2019-11-04 12:30:00,68.34,68.34,68.32,68.34,168331.0,57.4732,57.4732,57.4564,57.4732,168331.0
2019-11-04 12:35:00,68.34,68.34,68.32,68.33,72978.0,57.4732,57.4732,57.4564,57.4648,72978.0
2019-11-04 12:40:00,68.34,68.35,68.33,68.34,193995.0,57.4732,57.4816,57.4648,57.4732,193995.0
2019-11-04 12:45:00,68.34,68.35,68.33,68.34,89253.0,57.4732,57.4816,57.4648,57.4732,89253.0
2019-11-04 12:50:00,68.35,68.36,68.34,68.35,49066.0,57.4816,57.49,57.4732,57.4816,49066.0
2019-11-04 12:55:00,68.36,68.36,68.34,68.34,75242.0,57.49,57.49,57.4732,57.4732,75242.0
2019-11-04 13:00:00,68.34,68.37,68.33,68.37,463686.0,57.4732,57.4985,57.4648,57.4985,463686.0
2019-11-04 13:05:00,68.37,68.37,68.35,68.36,183528.0,57.4985,57.4985,57.4816,57.49,183528.0
2019-11-04 13:10:00,68.36,68.38,68.36,68.38,473641.0,57.49,57.5069,57.49,57.5069,473641.0
2019-11-04 13:15:00,68.38,68.38,68.37,68.38,200531.0,57.5069,57.5069,57.4985,57.5069,200531.0
2019-11-04 13:20:00,68.38,68.4,68.37,68.4,448530.0,57.5069,57.5237,57.4985,57.5237,448530.0
2019-11-04 13:25:00,68.39,68.4,68.39,68.39,131243.0,57.5153,57.5237,57.5153,57.5153,131243.0
2019-11-04 13:30:00,68.39,68.39,68.36,68.37,111298.0,57.5153,57.5153,57.49,57.4985,111298.0
2019-11-04 13:35:00,68.37,68.37,68.35,68.35,73042.0,57.4985,57.4985,57.4816,57.4816,73042.0
2019-11-04 13:40:00,68.35,68.36,68.34,68.36,99571.0,57.4816,57.49,57.4732,57.49,99571.0
2019-11-04 13:45:00,68.36,68.36,68.32,68.33,123598.0,57.49,57.49,57.4564,57.4648,123598.0
2019-11-04 13:50:00,68.33,68.33,68.32,68.33,21440.0,57.4648,57.4648,57.4564,57.4648,21440.0
2019-11-04 13:55:00,68.33,68.33,68.32,68.32,55924.0,57.4648,57.4648,57.4564,57.4564,55924.0
2019-11-04 14:00:00,68.33,68.33,68.3,68.31,114325.0,57.4648,57.4648,57.4396,57.448,114325.0
2019-11-04 14:05:00,68.31,68.31,68.28,68.28,90285.0,57.448,57.448,57.4228,57.4228,90285.0
2019-11-04 14:10:00,68.28,68.3,68.28,68.29,71783.0,57.4228,57.4396,57.4228,57.4312,71783.0
2019-11-04 14:15:00,68.3,68.3,68.27,68.29,326757.0,57.4396,57.4396,57.4144,57.4312,326757.0
2019-11-04 14:20:00,68.28,68.29,68.28,68.28,61281.0,57.4228,57.4312,57.4228,57.4228,61281.0
2019-11-04 14:25:00,68.28,68.29,68.28,68.29,45969.0,57.4228,57.4312,57.4228,57.4312,45969.0
2019-11-04 14:30:00,68.28,68.3,68.28,68.3,64030.0,57.4228,57.4396,57.4228,57.4396,64030.0
2019-11-04 14:35:00,68.3,68.3,68.29,68.3,160228.0,57.4396,57.4396,57.4312,57.4396,160228.0
2019-11-04 14:40:00,68.3,68.3,68.27,68.28,125576.0,57.4396,57.4396,57.4144,57.4228,125576.0
2019-11-04 14:45:00,68.28,68.29,68.27,68.28,150818.0,57.4228,57.4312,57.4144,57.4228,150818.0
2019-11-04 14:50:00,68.29,68.29,68.27,68.28,99983.0,57.4312,57.4312,57.4144,57.4228,99983.0
2019-11-04 14:55:00,68.28,68.29,68.27,68.28,58069.0,57.4228,57.4312,57.4144,57.4228,58069.0
2019-11-04 15:00:00,68.28,68.29,68.26,68.27,111384.0,57.4228,57.4312,57.4059,57.4144,111384.0
2019-11-04 15:05:00,68.27,68.27,68.25,68.27,298210.0,57.4144,57.4144,57.3975,57.4144,298210.0
2019-11-04 15:10:00,68.27,68.27,68.23,68.23,510756.0,57.4144,57.4144,57.3807,57.3807,510756.0
2019-11-04 15:15:00,68.24,68.26,68.23,68.25,169003.0,57.3891,57.4059,57.3807,57.3975,169003.0
2019-11-04 15:20:00,68.25,68.28,68.24,68.27,121974.0,57.3975,57.4228,57.3891,57.4144,121974.0
2019-11-04 15:25:00,68.27,68.28,68.25,68.26,143825.0,57.4144,57.4228,57.3975,57.4059,143825.0
2019-11-04 15:30:00,68.26,68.28,68.24,68.28,367909.0,57.4059,57.4228,57.3891,57.4228,367909.0
2019-11-04 15:35:00,68.27,68.29,68.26,68.27,196557.0,57.4144,57.4312,57.4059,57.4144,196557.0
2019-11-04 15:40:00,68.27,68.3,68.27,68.3,358209.0,57.4144,57.4396,57.4144,57.4396,358209.0
2019-11-04 15:45:00,68.3,68.3,68.28,68.3,335154.0,57.4396,57.4396,57.4228,57.4396,335154.0
2019-11-04 15:50:00,68.3,68.34,68.29,68.33,921537.0,57.4396,57.4732,57.4312,57.4648,921537.0
2019-11-04 15:55:00,68.33,68.37,68.3,68.36,1904760.0,57.4648,57.4985,57.4396,57.49,1904760.0
2019-11-05 09:30:00,68.29,68.3,68.24,68.25,234656.0,57.4312,57.4396,57.3891,57.3975,234656.0
2019-11-05 09:35:00,68.25,68.29,68.25,68.28,74505.0,57.3975,57.4312,57.3975,57.4228,74505.0
2019-11-05 09:40:00,68.28,68.3,68.27,68.28,54618.0,57.4228,57.4396,57.4144,57.4228,54618.0
2019-11-05 09:45:00,68.29,68.31,68.28,68.31,121432.0,57.4312,57.448,57.4228,57.448,121432.0
2019-11-05 09:50:00,68.3,68.33,68.29,68.31,284153.0,57.4396,57.4648,57.4312,57.448,284153.0
2019-11-05 09:55:00,68.31,68.33,68.28,68.3,200476.0,57.448,57.4648,57.4228,57.4396,200476.0
2019-11-05 10:00:00,68.29,68.35,68.27,68.28,521743.0,57.4312,57.4816,57.4144,57.4228,521743.0
2019-11-05 10:05:00,68.28,68.29,68.16,68.19,245995.0,57.4228,57.4312,57.3218,57.3471,245995.0
2019-11-05 10:10:00,68.18,68.2,68.15,68.2,377352.0,57.3387,57.3555,57.3134,57.3555,377352.0
2019-11-05 10:15:00,68.2,68.23,68.18,68.23,273050.0,57.3555,57.3807,57.3387,57.3807,273050.0
2019-11-05 10:20:00,68.22,68.25,68.21,68.22,41691.0,57.3723,57.3975,57.3639,57.3723,41691.0
2019-11-05 10:25:00,68.22,68.22,68.14,68.16,174935.0,57.3723,57.3723,57.305,57.3218,174935.0
2019-11-05 10:30:00,68.16,68.2,68.16,68.16,69605.0,57.3218,57.3555,57.3218,57.3218,69605.0
2019-11-05 10:35:00,68.17,68.19,68.15,68.16,107677.0,57.3303,57.3471,57.3134,57.3218,107677.0
2019-11-05 10:40:00,68.15,68.18,68.12,68.13,145859.0,57.3134,57.3387,57.2882,57.2966,145859.0
2019-11-05 10:45:00,68.13,68.16,68.11,68.16,169094.0,57.2966,57.3218,57.2798,57.3218,169094.0
2019-11-05 10:50:00,68.16,68.18,68.15,68.17,112195.0,57.3218,57.3387,57.3134,57.3303,112195.0
2019-11-05 10:55:00,68.18,68.22,68.17,68.2,243088.0,57.3387,57.3723,57.3303,57.3555,243088.0
2019-11-05 11:00:00,68.21,68.24,68.2,68.21,492169.0,57.3639,57.3891,57.3555,57.3639,492169.0
2019-11-05 11:05:00,68.2,68.22,68.2,68.2,110293.0,57.3555,57.3723,57.3555,57.3555,110293.0
2019-11-05 11:10:00,68.2,68.24,68.2,68.23,65380.0,57.3555,57.3891,57.3555,57.3807,65380.0
2019-11-05 11:15:00,68.23,68.27,68.23,68.25,73640.0,57.3807,57.4144,57.3807,57.3975,73640.0
2019-11-05 11:20:00,68.26,68.26,68.22,68.23,69799.0,57.4059,57.4059,57.3723,57.3807,69799.0
2019-11-05 11:25:00,68.24,68.26,68.22,68.25,66652.0,57.3891,57.4059,57.3723,57.3975,66652.0
2019-11-05 11:30:00,68.24,68.25,68.2,68.2,404011.0,57.3891,57.3975,57.3555,57.3555,404011.0
2019-11-05 11:35:00,68.21,68.24,68.2,68.23,77562.0,57.3639,57.3891,57.3555,57.3807,77562.0
2019-11-05 11:40:00,68.22,68.23,68.21,68.21,28970.0,57.3723,57.3807,57.3639,57.3639,28970.0
2019-11-05 11:45:00,68.22,68.22,68.2,68.2,66409.0,57.3723,57.3723,57.3555,57.3555,66409.0
2019-11-05 11:50:00,68.2,68.22,68.2,68.21,38457.0,57.3555,57.3723,57.3555,57.3639,38457.0
2019-11-05 11:55:00,68.2,68.24,68.2,68.23,86735.0,57.3555,57.3891,57.3555,57.3807,86735.0
2019-11-05 12:00:00,68.22,68.24,68.21,68.24,57016.0,57.3723,57.3891,57.3639,57.3891,57016.0
2019-11-05 12:05:00,68.23,68.25,68.23,68.25,90474.0,57.3807,57.3975,57.3807,57.3975,90474.0
2019-11-05 12:10:00,68.24,68.25,68.22,68.23,24234.0,57.3891,57.3975,57.3723,57.3807,24234.0
2019-11-05 12:15:00,68.23,68.24,68.22,68.22,69335.0,57.3807,57.3891,57.3723,57.3723,69335.0
2019-11-05 12:20:00,68.23,68.23,68.2,68.2,500580.0,57.3807,57.3807,57.3555,57.3555,500580.0
2019-11-05 12:25:00,68.2,68.21,68.2,68.2,8236.0,57.3555,57.3639,57.3555,57.3555,8236.0
2019-11-05 12:30:00,68.2,68.21,68.2,68.2,12191.0,57.3555,57.3639,57.3555,57.3555,12191.0
2019-11-05 12:35:00,68.2,68.22,68.2,68.22,36057.0,57.3555,57.3723,57.3555,57.3723,36057.0
2019-11-05 12:40:00,68.22,68.24,68.21,68.23,70980.0,57.3723,57.3891,57.3639,57.3807,70980.0
2019-11-05 12:45:00,68.23,68.24,68.22,68.23,38377.0,57.3807,57.3891,57.3723,57.3807,38377.0
2019-11-05 12:50:00,68.22,68.24,68.22,68.23,19811.0,57.3723,57.3891,57.3723,57.3807,19811.0
2019-11-05 12:55:00,68.23,68.24,68.21,68.23,59177.0,57.3807,57.3891,57.3639,57.3807,59177.0
2019-11-05 13:00:00,68.23,68.24,68.22,68.24,41675.0,57.3807,57.3891,57.3723,57.3891,41675.0
2019-11-05 13:05:00,68.24,68.26,68.23,68.25,27382.0,57.3891,57.4059,57.3807,57.3975,27382.0
2019-11-05 13:10:00,68.24,68.28,68.24,68.27,215422.0,57.3891,57.4228,57.3891,57.4144,215422.0
2019-11-05 13:15:00,68.26,68.27,68.25,68.26,61049.0,57.4059,57.4144,57.3975,57.4059,61049.0
2019-11-05 13:20:00,68.25,68.26,68.24,68.25,45936.0,57.3975,57.4059,57.3891,57.3975,45936.0
2019-11-05 13:25:00,68.25,68.26,68.24,68.24,31334.0,57.3975,57.4059,57.3891,57.3891,31334.0
2019-11-05 13:30:00,68.25,68.27,68.24,68.27,64846.0,57.3975,57.4144,57.3891,57.4144,64846.0
2019-11-05 13:35:00,68.27,68.27,68.24,68.25,40655.0,57.4144,57.4144,57.3891,57.3975,40655.0
2019-11-05 13:40:00,68.26,68.26,68.24,68.25,66893.0,57.4059,57.4059,57.3891,57.3975,66893.0
2019-11-05 13:45:00,68.26,68.26,68.23,68.24,38596.0,57.4059,57.4059,57.3807,57.3891,38596.0
2019-11-05 13:50:00,68.24,68.25,68.23,68.25,112983.0,57.3891,57.3975,57.3807,57.3975,112983.0
2019-11-05 13:55:00,68.25,68.27,68.24,68.26,35679.0,57.3975,57.4144,57.3891,57.4059,35679.0
2019-11-05 14:00:00,68.26,68.27,68.25,68.27,36860.0,57.4059,57.4144,57.3975,57.4144,36860.0
2019-11-05 14:05:00,68.27,68.29,68.26,68.29,58007.0,57.4144,57.4312,57.4059,57.4312,58007.0
2019-11-05 14:10:00,68.29,68.29,68.27,68.27,60966.0,57.4312,57.4312,57.4144,57.4144,60966.0
2019-11-05 14:15:00,68.27,68.28,68.27,68.27,32279.0,57.4144,57.4228,57.4144,57.4144,32279.0
2019-11-05 14:20:00,68.27,68.28,68.27,68.27,17592.0,57.4144,57.4228,57.4144,57.4144,17592.0
2019-11-05 14:25:00,68.28,68.28,68.26,68.26,55405.0,57.4228,57.4228,57.4059,57.4059,55405.0
2019-11-05 14:30:00,68.27,68.27,68.26,68.27,264139.0,57.4144,57.4144,57.4059,57.4144,264139.0
2019-11-05 14:35:00,68.26,68.27,68.25,68.25,102222.0,57.4059,57.4144,57.3975,57.3975,102222.0
2019-11-05 14:40:00,68.25,68.26,68.24,68.25,71519.0,57.3975,57.4059,57.3891,57.3975,71519.0
2019-11-05 14:45:00,68.25,68.26,68.25,68.26,64512.0,57.3975,57.4059,57.3975,57.4059,64512.0
2019-11-05 14:50:00,68.26,68.26,68.24,68.26,261213.0,57.4059,57.4059,57.3891,57.4059,261213.0
2019-11-05 14:55:00,68.26,68.26,68.24,68.25,232542.0,57.4059,57.4059,57.3891,57.3975,232542.0
2019-11-05 15:00:00,68.25,68.26,68.24,68.26,231157.0,57.3975,57.4059,57.3891,57.4059,231157.0
2019-11-05 15:05:00,68.26,68.26,68.23,68.25,173543.0,57.4059,57.4059,57.3807,57.3975,173543.0
2019-11-05 15:10:00,68.25,68.26,68.24,68.25,28924.0,57.3975,57.4059,57.3891,57.3975,28924.0
2019-11-05 15:15:00,68.25,68.25,68.24,68.25,84596.0,57.3975,57.3975,57.3891,57.3975,84596.0
2019-11-05 15:20:00,68.25,68.27,68.24,68.27,64043.0,57.3975,57.4144,57.3891,57.4144,64043.0
2019-11-05 15:25:00,68.27,68.27,68.24,68.25,71774.0,57.4144,57.4144,57.3891,57.3975,71774.0
2019-11-05 15:30:00,68.25,68.26,68.23,68.25,96996.0,57.3975,57.4059,57.3807,57.3975,96996.0
2019-11-05 15:35:00,68.25,68.26,68.24,68.26,55858.0,57.3975,57.4059,57.3891,57.4059,55858.0
2019-11-05 15:40:00,68.26,68.27,68.25,68.27,63472.0,57.4059,57.4144,57.3975,57.4144,63472.0
2019-11-05 15:45:00,68.27,68.27,68.25,68.26,130291.0,57.4144,57.4144,57.3975,57.4059,130291.0
2019-11-05 15:50:00,68.25,68.28,68.25,68.28,384445.0,57.3975,57.4228,57.3975,57.4228,384445.0
2019-11-05 15:55:00,68.28,68.28,68.23,68.26,3189040.0,57.4228,57.4228,57.3807,57.4059,3189040.0
2019-11-06 09:30:00,68.31,68.31,68.2,68.22,540489.0,57.448,57.448,57.3555,57.3723,540489.0
2019-11-06 09:35:00,68.22,68.23,68.2,68.23,257753.0,57.3723,57.3807,57.3555,57.3807,257753.0
2019-11-06 09:40:00,68.23,68.27,68.22,68.26,140819.0,57.3807,57.4144,57.3723,57.4059,140819.0
2019-11-06 09:45:00,68.27,68.27,68.23,68.26,118250.0,57.4144,57.4144,57.3807,57.4059,118250.0
2019-11-06 09:50:00,68.25,68.3,68.24,68.28,145054.0,57.3975,57.4396,57.3891,57.4228,145054.0
2019-11-06 09:55:00,68.28,68.31,68.28,68.3,82589.0,57.4228,57.448,57.4228,57.4396,82589.0
2019-11-06 10:00:00,68.3,68.33,68.3,68.31,133087.0,57.4396,57.4648,57.4396,57.448,133087.0
2019-11-06 10:05:00,68.32,68.34,68.31,68.34,66374.0,57.4564,57.4732,57.448,57.4732,66374.0
2019-11-06 10:10:00,68.34,68.35,68.33,68.35,35206.0,57.4732,57.4816,57.4648,57.4816,35206.0
2019-11-06 10:15:00,68.36,68.36,68.33,68.34,31633.0,57.49,57.49,57.4648,57.4732,31633.0
2019-11-06 10:20:00,68.34,68.34,68.31,68.33,93039.0,57.4732,57.4732,57.448,57.4648,93039.0
2019-11-06 10:25:00,68.33,68.33,68.29,68.3,42635.0,57.4648,57.4648,57.4312,57.4396,42635.0
2019-11-06 10:30:00,68.3,68.31,68.28,68.3,44202.0,57.4396,57.448,57.4228,57.4396,44202.0
2019-11-06 10:35:00,68.29,68.29,68.27,68.29,43684.0,57.4312,57.4312,57.4144,57.4312,43684.0
2019-11-06 10:40:00,68.29,68.32,68.29,68.31,129192.0,57.4312,57.4564,57.4312,57.448,129192.0
2019-11-06 10:45:00,68.31,68.32,68.28,68.29,98175.0,57.448,57.4564,57.4228,57.4312,98175.0
2019-11-06 10:50:00,68.28,68.29,68.26,68.28,54395.0,57.4228,57.4312,57.4059,57.4228,54395.0
2019-11-06 10:55:00,68.28,68.29,68.26,68.28,97042.0,57.4228,57.4312,57.4059,57.4228,97042.0
2019-11-06 11:00:00,68.28,68.29,68.26,68.28,51175.0,57.4228,57.4312,57.4059,57.4228,51175.0
2019-11-06 11:05:00,68.29,68.3,68.28,68.3,84325.0,57.4312,57.4396,57.4228,57.4396,84325.0
2019-11-06 11:10:00,68.3,68.3,68.28,68.28,18236.0,57.4396,57.4396,57.4228,57.4228,18236.0
2019-11-06 11:15:00,68.29,68.3,68.27,68.29,150952.0,57.4312,57.4396,57.4144,57.4312,150952.0
2019-11-06 11:20:00,68.28,68.29,68.25,68.26,104226.0,57.4228,57.4312,57.3975,57.4059,104226.0
2019-11-06 11:25:00,68.25,68.26,68.24,68.25,176324.0,57.3975,57.4059,57.3891,57.3975,176324.0
2019-11-06 11:30:00,68.25,68.32,68.24,68.31,821813.0,57.3975,57.4564,57.3891,57.448,821813.0
2019-11-06 11:35:00,68.31,68.33,68.3,68.31,90120.0,57.448,57.4648,57.4396,57.448,90120.0
2019-11-06 11:40:00,68.32,68.38,68.21,68.22,1614627.0,57.4564,57.5069,57.3639,57.3723,1614627.0
2019-11-06 11:45:00,68.22,68.27,68.16,68.19,1184728.0,57.3723,57.4144,57.3218,57.3471,1184728.0
2019-11-06 11:50:00,68.18,68.19,68.13,68.14,392609.0,57.3387,57.3471,57.2966,57.305,392609.0
2019-11-06 11:55:00,68.15,68.21,68.15,68.19,76771.0,57.3134,57.3639,57.3134,57.3471,76771.0
2019-11-06 12:00:00,68.2,68.23,68.18,68.22,95814.0,57.3555,57.3807,57.3387,57.3723,95814.0
2019-11-06 12:05:00,68.22,68.24,68.2,68.22,129321.0,57.3723,57.3891,57.3555,57.3723,129321.0
2019-11-06 12:10:00,68.22,68.23,68.19,68.21,22067.0,57.3723,57.3807,57.3471,57.3639,22067.0
2019-11-06 12:15:00,68.21,68.21,68.19,68.19,72113.0,57.3639,57.3639,57.3471,57.3471,72113.0
2019-11-06 12:20:00,68.2,68.2,68.18,68.19,35047.0,57.3555,57.3555,57.3387,57.3471,35047.0
2019-11-06 12:25:00,68.2,68.2,68.15,68.16,97237.0,57.3555,57.3555,57.3134,57.3218,97237.0
2019-11-06 12:30:00,68.16,68.16,68.14,68.15,130008.0,57.3218,57.3218,57.305,57.3134,130008.0
2019-11-06 12:35:00,68.16,68.17,68.15,68.16,47304.0,57.3218,57.3303,57.3134,57.3218,47304.0
2019-11-06 12:40:00,68.16,68.17,68.14,68.14,148001.0,57.3218,57.3303,57.305,57.305,148001.0
2019-11-06 12:45:00,68.14,68.14,68.12,68.14,118149.0,57.305,57.305,57.2882,57.305,118149.0
2019-11-06 12:50:00,68.14,68.15,68.12,68.13,102091.0,57.305,57.3134,57.2882,57.2966,102091.0
2019-11-06 12:55:00,68.14,68.14,68.13,68.13,74935.0,57.305,57.305,57.2966,57.2966,74935.0
2019-11-06 13:00:00,68.14,68.16,68.13,68.15,123810.0,57.305,57.3218,57.2966,57.3134,123810.0
2019-11-06 13:05:00,68.14,68.14,68.11,68.13,41150.0,57.305,57.305,57.2798,57.2966,41150.0
2019-11-06 13:10:00,68.12,68.14,68.11,68.14,47440.0,57.2882,57.305,57.2798,57.305,47440.0
2019-11-06 13:15:00,68.14,68.17,68.13,68.16,336389.0,57.305,57.3303,57.2966,57.3218,336389.0
2019-11-06 13:20:00,68.16,68.18,68.16,68.17,335898.0,57.3218,57.3387,57.3218,57.3303,335898.0
2019-11-06 13:25:00,68.17,68.19,68.16,68.18,108112.0,57.3303,57.3471,57.3218,57.3387,108112.0
2019-11-06 13:30:00,68.19,68.19,68.16,68.17,38878.0,57.3471,57.3471,57.3218,57.3303,38878.0
2019-11-06 13:35:00,68.17,68.19,68.16,68.19,53368.0,57.3303,57.3471,57.3218,57.3471,53368.0
2019-11-06 13:40:00,68.19,68.2,68.18,68.2,38671.0,57.3471,57.3555,57.3387,57.3555,38671.0
2019-11-06 13:45:00,68.2,68.2,68.18,68.19,8609.0,57.3555,57.3555,57.3387,57.3471,8609.0
2019-11-06 13:50:00,68.19,68.22,68.19,68.22,64733.0,57.3471,57.3723,57.3471,57.3723,64733.0
2019-11-06 13:55:00,68.21,68.23,68.21,68.23,91742.0,57.3639,57.3807,57.3639,57.3807,91742.0
2019-11-06 14:00:00,68.23,68.24,68.2,68.21,72645.0,57.3807,57.3891,57.3555,57.3639,72645.0
2019-11-06 14:05:00,68.21,68.22,68.2,68.22,40173.0,57.3639,57.3723,57.3555,57.3723,40173.0
2019-11-06 14:10:00,68.22,68.22,68.21,68.22,21717.0,57.3723,57.3723,57.3639,57.3723,21717.0
2019-11-06 14:15:00,68.22,68.23,68.21,68.22,42459.0,57.3723,57.3807,57.3639,57.3723,42459.0
2019-11-06 14:20:00,68.22,68.23,68.2,68.22,87796.0,57.3723,57.3807,57.3555,57.3723,87796.0
2019-11-06 14:25:00,68.22,68.22,68.2,68.2,22526.0,57.3723,57.3723,57.3555,57.3555,22526.0
2019-11-06 14:30:00,68.21,68.22,68.2,68.2,58730.0,57.3639,57.3723,57.3555,57.3555,58730.0
2019-11-06 14:35:00,68.21,68.21,68.19,68.21,204062.0,57.3639,57.3639,57.3471,57.3639,204062.0
2019-11-06 14:40:00,68.2,68.22,68.19,68.2,92227.0,57.3555,57.3723,57.3471,57.3555,92227.0
2019-11-06 14:45:00,68.21,68.21,68.2,68.2,29418.0,57.3639,57.3639,57.3555,57.3555,29418.0
2019-11-06 14:50:00,68.2,68.21,68.2,68.21,64739.0,57.3555,57.3639,57.3555,57.3639,64739.0
2019-11-06 14:55:00,68.2,68.21,68.19,68.2,32150.0,57.3555,57.3639,57.3471,57.3555,32150.0
2019-11-06 15:00:00,68.2,68.2,68.18,68.19,48126.0,57.3555,57.3555,57.3387,57.3471,48126.0
2019-11-06 15:05:00,68.2,68.2,68.19,68.2,25452.0,57.3555,57.3555,57.3471,57.3555,25452.0
2019-11-06 15:10:00,68.2,68.23,68.19,68.22,67794.0,57.3555,57.3807,57.3471,57.3723,67794.0
2019-11-06 15:15:00,68.22,68.23,68.22,68.23,25117.0,57.3723,57.3807,57.3723,57.3807,25117.0
2019-11-06 15:20:00,68.22,68.24,68.22,68.23,41754.0,57.3723,57.3891,57.3723,57.3807,41754.0
2019-11-06 15:25:00,68.23,68.23,68.22,68.23,78525.0,57.3807,57.3807,57.3723,57.3807,78525.0
2019-11-06 15:30:00,68.23,68.24,68.21,68.23,631370.0,57.3807,57.3891,57.3639,57.3807,631370.0
2019-11-06 15:35:00,68.24,68.25,68.22,68.25,90249.0,57.3891,57.3975,57.3723,57.3975,90249.0
2019-11-06 15:40:00,68.24,68.24,68.22,68.22,147642.0,57.3891,57.3891,57.3723,57.3723,147642.0
2019-11-06 15:45:00,68.22,68.24,68.21,68.24,115422.0,57.3723,57.3891,57.3639,57.3891,115422.0
2019-11-06 15:50:00,68.24,68.26,68.23,68.24,404238.0,57.3891,57.4059,57.3807,57.3891,404238.0
2019-11-06 15:55:00,68.24,68.24,68.2,68.22,1842592.0,57.3891,57.3891,57.3555,57.3723,1842592.0
2019-11-07 09:30:00,68.59,68.6,68.56,68.56,256580.0,57.6835,57.6919,57.6582,57.6582,256580.0
2019-11-07 09:35:00,68.56,68.61,68.56,68.59,145748.0,57.6582,57.7003,57.6582,57.6835,145748.0
2019-11-07 09:40:00,68.6,68.64,68.6,68.62,111911.0,57.6919,57.7255,57.6919,57.7087,111911.0
2019-11-07 09:45:00,68.61,68.62,68.58,68.59,283077.0,57.7003,57.7087,57.6751,57.6835,283077.0
2019-11-07 09:50:00,68.59,68.62,68.59,68.61,115964.0,57.6835,57.7087,57.6835,57.7003,115964.0
2019-11-07 09:55:00,68.61,68.61,68.59,68.59,101372.0,57.7003,57.7003,57.6835,57.6835,101372.0
2019-11-07 10:00:00,68.59,68.61,68.55,68.56,87720.0,57.6835,57.7003,57.6498,57.6582,87720.0
2019-11-07 10:05:00,68.56,68.57,68.55,68.57,88246.0,57.6582,57.6667,57.6498,57.6667,88246.0
2019-11-07 10:10:00,68.56,68.58,68.55,68.58,132619.0,57.6582,57.6751,57.6498,57.6751,132619.0
2019-11-07 10:15:00,68.57,68.6,68.57,68.59,29467.0,57.6667,57.6919,57.6667,57.6835,29467.0
2019-11-07 10:20:00,68.58,68.6,68.57,68.6,89963.0,57.6751,57.6919,57.6667,57.6919,89963.0
2019-11-07 10:25:00,68.6,68.61,68.57,68.58,71136.0,57.6919,57.7003,57.6667,57.6751,71136.0
2019-11-07 10:30:00,68.58,68.61,68.57,68.58,460093.0,57.6751,57.7003,57.6667,57.6751,460093.0
2019-11-07 10:35:00,68.58,68.62,68.57,68.61,68993.0,57.6751,57.7087,57.6667,57.7003,68993.0
2019-11-07 10:40:00,68.61,68.62,68.58,68.6,36851.0,57.7003,57.7087,57.6751,57.6919,36851.0
2019-11-07 10:45:00,68.59,68.61,68.56,68.56,85402.0,57.6835,57.7003,57.6582,57.6582,85402.0
2019-11-07 10:50:00,68.56,68.6,68.56,68.57,275392.0,57.6582,57.6919,57.6582,57.6667,275392.0
2019-11-07 10:55:00,68.57,68.58,68.52,68.56,1007998.0,57.6667,57.6751,57.6246,57.6582,1007998.0
2019-11-07 11:00:00,68.56,68.57,68.52,68.53,71126.0,57.6582,57.6667,57.6246,57.633,71126.0
2019-11-07 11:05:00,68.52,68.53,68.5,68.52,123574.0,57.6246,57.633,57.6078,57.6246,123574.0
2019-11-07 11:10:00,68.51,68.55,68.51,68.55,133922.0,57.6162,57.6498,57.6162,57.6498,133922.0
2019-11-07 11:15:00,68.55,68.55,68.51,68.54,62282.0,57.6498,57.6498,57.6162,57.6414,62282.0
2019-11-07 11:20:00,68.53,68.54,68.48,68.48,43387.0,57.633,57.6414,57.591,57.591,43387.0
2019-11-07 11:25:00,68.49,68.5,68.47,68.48,150165.0,57.5994,57.6078,57.5826,57.591,150165.0
2019-11-07 11:30:00,68.48,68.53,68.47,68.52,301304.0,57.591,57.633,57.5826,57.6246,301304.0
2019-11-07 11:35:00,68.51,68.53,68.48,68.51,270608.0,57.6162,57.633,57.591,57.6162,270608.0
2019-11-07 11:40:00,68.51,68.51,68.48,68.49,20213.0,57.6162,57.6162,57.591,57.5994,20213.0
2019-11-07 11:45:00,68.5,68.51,68.48,68.5,159590.0,57.6078,57.6162,57.591,57.6078,159590.0
2019-11-07 11:50:00,68.5,68.5,68.47,68.48,24714.0,57.6078,57.6078,57.5826,57.591,24714.0
2019-11-07 11:55:00,68.48,68.59,68.48,68.58,818801.0,57.591,57.6835,57.591,57.6751,818801.0
2019-11-07 12:00:00,68.58,68.59,68.51,68.53,943189.0,57.6751,57.6835,57.6162,57.633,943189.0
2019-11-07 12:05:00,68.53,68.55,68.51,68.55,186153.0,57.633,57.6498,57.6162,57.6498,186153.0
2019-11-07 12:10:00,68.54,68.56,68.53,68.53,24439.0,57.6414,57.6582,57.633,57.633,24439.0
2019-11-07 12:15:00,68.52,68.52,68.49,68.49,87580.0,57.6246,57.6246,57.5994,57.5994,87580.0
2019-11-07 12:20:00,68.5,68.54,68.49,68.52,38804.0,57.6078,57.6414,57.5994,57.6246,38804.0
2019-11-07 12:25:00,68.53,68.54,68.52,68.54,97355.0,57.633,57.6414,57.6246,57.6414,97355.0
2019-11-07 12:30:00,68.54,68.55,68.53,68.54,79622.0,57.6414,57.6498,57.633,57.6414,79622.0
2019-11-07 12:35:00,68.55,68.55,68.52,68.54,53109.0,57.6498,57.6498,57.6246,57.6414,53109.0
2019-11-07 12:40:00,68.53,68.54,68.52,68.53,23174.0,57.633,57.6414,57.6246,57.633,23174.0
2019-11-07 12:45:00,68.52,68.53,68.5,68.53,42766.0,57.6246,57.633,57.6078,57.633,42766.0
2019-11-07 12:50:00,68.52,68.54,68.52,68.52,45042.0,57.6246,57.6414,57.6246,57.6246,45042.0
2019-11-07 12:55:00,68.53,68.56,68.53,68.55,41211.0,57.633,57.6582,57.633,57.6498,41211.0
2019-11-07 13:00:00,68.55,68.55,68.53,68.53,16602.0,57.6498,57.6498,57.633,57.633,16602.0
2019-11-07 13:05:00,68.53,68.54,68.52,68.53,40790.0,57.633,57.6414,57.6246,57.633,40790.0
2019-11-07 13:10:00,68.53,68.55,68.53,68.55,101986.0,57.633,57.6498,57.633,57.6498,101986.0
2019-11-07 13:15:00,68.54,68.55,68.53,68.53,21502.0,57.6414,57.6498,57.633,57.633,21502.0
2019-11-07 13:20:00,68.53,68.54,68.53,68.54,12452.0,57.633,57.6414,57.633,57.6414,12452.0
2019-11-07 13:25:00,68.54,68.55,68.54,68.55,18595.0,57.6414,57.6498,57.6414,57.6498,18595.0
2019-11-07 13:30:00,68.55,68.55,68.53,68.53,178245.0,57.6498,57.6498,57.633,57.633,178245.0
2019-11-07 13:35:00,68.53,68.54,68.53,68.53,61691.0,57.633,57.6414,57.633,57.633,61691.0
2019-11-07 13:40:00,68.53,68.54,68.53,68.54,34380.0,57.633,57.6414,57.633,57.6414,34380.0
2019-11-07 13:45:00,68.53,68.54,68.52,68.54,132545.0,57.633,57.6414,57.6246,57.6414,132545.0
2019-11-07 13:50:00,68.53,68.54,68.52,68.53,46480.0,57.633,57.6414,57.6246,57.633,46480.0
2019-11-07 13:55:00,68.54,68.54,68.52,68.53,71209.0,57.6414,57.6414,57.6246,57.633,71209.0
2019-11-07 14:00:00,68.53,68.55,68.52,68.55,39213.0,57.633,57.6498,57.6246,57.6498,39213.0
2019-11-07 14:05:00,68.55,68.55,68.53,68.53,66767.0,57.6498,57.6498,57.633,57.633,66767.0
2019-11-07 14:10:00,68.53,68.56,68.53,68.56,30791.0,57.633,57.6582,57.633,57.6582,30791.0
2019-11-07 14:15:00,68.55,68.58,68.54,68.58,30559.0,57.6498,57.6751,57.6414,57.6751,30559.0
2019-11-07 14:20:00,68.57,68.58,68.56,68.56,18717.0,57.6667,57.6751,57.6582,57.6582,18717.0
2019-11-07 14:25:00,68.56,68.57,68.56,68.56,8496.0,57.6582,57.6667,57.6582,57.6582,8496.0
2019-11-07 14:30:00,68.56,68.57,68.55,68.55,48680.0,57.6582,57.6667,57.6498,57.6498,48680.0
2019-11-07 14:35:00,68.56,68.56,68.55,68.56,25713.0,57.6582,57.6582,57.6498,57.6582,25713.0
2019-11-07 14:40:00,68.56,68.57,68.44,68.51,1191987.0,57.6582,57.6667,57.5573,57.6162,1191987.0
2019-11-07 14:45:00,68.51,68.54,68.5,68.5,347064.0,57.6162,57.6414,57.6078,57.6078,347064.0
2019-11-07 14:50:00,68.5,68.5,68.47,68.49,640210.0,57.6078,57.6078,57.5826,57.5994,640210.0
2019-11-07 14:55:00,68.49,68.5,68.48,68.49,622140.0,57.5994,57.6078,57.591,57.5994,622140.0
2019-11-07 15:00:00,68.49,68.52,68.49,68.51,113318.0,57.5994,57.6246,57.5994,57.6162,113318.0
2019-11-07 15:05:00,68.51,68.51,68.49,68.5,84307.0,57.6162,57.6162,57.5994,57.6078,84307.0
2019-11-07 15:10:00,68.49,68.5,68.46,68.47,62682.0,57.5994,57.6078,57.5741,57.5826,62682.0
2019-11-07 15:15:00,68.46,68.46,68.42,68.42,72583.0,57.5741,57.5741,57.5405,57.5405,72583.0
2019-11-07 15:20:00,68.43,68.44,68.41,68.42,82849.0,57.5489,57.5573,57.5321,57.5405,82849.0
2019-11-07 15:25:00,68.42,68.45,68.41,68.44,97335.0,57.5405,57.5657,57.5321,57.5573,97335.0
2019-11-07 15:30:00,68.45,68.46,68.43,68.46,43745.0,57.5657,57.5741,57.5489,57.5741,43745.0
2019-11-07 15:35:00,68.46,68.46,68.42,68.42,114941.0,57.5741,57.5741,57.5405,57.5405,114941.0
2019-11-07 15:40:00,68.42,68.43,68.39,68.4,195685.0,57.5405,57.5489,57.5153,57.5237,195685.0
2019-11-07 15:45:00,68.4,68.45,68.4,68.45,350066.0,57.5237,57.5657,57.5237,57.5657,350066.0
2019-11-07 15:50:00,68.45,68.47,68.42,68.42,921962.0,57.5657,57.5826,57.5405,57.5405,921962.0
2019-11-07 15:55:00,68.43,68.45,68.41,68.43,2945746.0,57.5489,57.5657,57.5321,57.5489,2945746.0
2019-11-08 09:30:00,68.18,68.19,68.15,68.17,425568.0,57.3387,57.3471,57.3134,57.3303,425568.0
2019-11-08 09:35:00,68.17,68.21,68.16,68.2,253608.0,57.3303,57.3639,57.3218,57.3555,253608.0
2019-11-08 09:40:00,68.2,68.23,68.19,68.23,49456.0,57.3555,57.3807,57.3471,57.3807,49456.0
2019-11-08 09:45:00,68.23,68.26,68.23,68.23,133613.0,57.3807,57.4059,57.3807,57.3807,133613.0
2019-11-08 09:50:00,68.23,68.25,68.23,68.23,85065.0,57.3807,57.3975,57.3807,57.3807,85065.0
2019-11-08 09:55:00,68.23,68.24,68.08,68.09,893331.0,57.3807,57.3891,57.2546,57.263,893331.0
2019-11-08 10:00:00,68.09,68.16,68.03,68.16,365220.0,57.263,57.3218,57.2125,57.3218,365220.0
2019-11-08 10:05:00,68.15,68.18,68.13,68.17,218528.0,57.3134,57.3387,57.2966,57.3303,218528.0
2019-11-08 10:10:00,68.17,68.21,68.14,68.2,69935.0,57.3303,57.3639,57.305,57.3555,69935.0
2019-11-08 10:15:00,68.19,68.21,68.18,68.2,241192.0,57.3471,57.3639,57.3387,57.3555,241192.0
2019-11-08 10:20:00,68.2,68.22,68.16,68.17,83309.0,57.3555,57.3723,57.3218,57.3303,83309.0
2019-11-08 10:25:00,68.18,68.2,68.17,68.2,185094.0,57.3387,57.3555,57.3303,57.3555,185094.0
2019-11-08 10:30:00,68.2,68.23,68.19,68.23,141659.0,57.3555,57.3807,57.3471,57.3807,141659.0
2019-11-08 10:35:00,68.22,68.22,68.19,68.2,75103.0,57.3723,57.3723,57.3471,57.3555,75103.0
2019-11-08 10:40:00,68.2,68.23,68.19,68.23,147645.0,57.3555,57.3807,57.3471,57.3807,147645.0
2019-11-08 10:45:00,68.23,68.23,68.19,68.2,172742.0,57.3807,57.3807,57.3471,57.3555,172742.0
2019-11-08 10:50:00,68.2,68.22,68.19,68.2,56140.0,57.3555,57.3723,57.3471,57.3555,56140.0
2019-11-08 10:55:00,68.2,68.21,68.18,68.2,53468.0,57.3555,57.3639,57.3387,57.3555,53468.0
2019-11-08 11:00:00,68.21,68.23,68.19,68.19,221944.0,57.3639,57.3807,57.3471,57.3471,221944.0
2019-11-08 11:05:00,68.19,68.19,68.16,68.17,221077.0,57.3471,57.3471,57.3218,57.3303,221077.0
2019-11-08 11:10:00,68.16,68.2,68.16,68.17,73728.0,57.3218,57.3555,57.3218,57.3303,73728.0
2019-11-08 11:15:00,68.17,68.18,68.14,68.16,57686.0,57.3303,57.3387,57.305,57.3218,57686.0
2019-11-08 11:20:00,68.16,68.17,68.14,68.16,159157.0,57.3218,57.3303,57.305,57.3218,159157.0
2019-11-08 11:25:00,68.15,68.16,68.13,68.14,64848.0,57.3134,57.3218,57.2966,57.305,64848.0
2019-11-08 11:30:00,68.14,68.2,68.14,68.19,276829.0,57.305,57.3555,57.305,57.3471,276829.0
2019-11-08 11:35:00,68.2,68.23,68.19,68.22,63765.0,57.3555,57.3807,57.3471,57.3723,63765.0
2019-11-08 11:40:00,68.22,68.24,68.2,68.23,67580.0,57.3723,57.3891,57.3555,57.3807,67580.0
2019-11-08 11:45:00,68.23,68.26,68.22,68.25,24903.0,57.3807,57.4059,57.3723,57.3975,24903.0
2019-11-08 11:50:00,68.24,68.25,68.23,68.24,47312.0,57.3891,57.3975,57.3807,57.3891,47312.0
2019-11-08 11:55:00,68.24,68.25,68.23,68.24,19628.0,57.3891,57.3975,57.3807,57.3891,19628.0
2019-11-08 12:00:00,68.23,68.24,68.22,68.23,21897.0,57.3807,57.3891,57.3723,57.3807,21897.0
2019-11-08 12:05:00,68.23,68.25,68.23,68.24,14705.0,57.3807,57.3975,57.3807,57.3891,14705.0
2019-11-08 12:10:00,68.23,68.25,68.23,68.25,25662.0,57.3807,57.3975,57.3807,57.3975,25662.0
2019-11-08 12:15:00,68.25,68.25,68.23,68.24,17368.0,57.3975,57.3975,57.3807,57.3891,17368.0
2019-11-08 12:20:00,68.24,68.25,68.24,68.24,21624.0,57.3891,57.3975,57.3891,57.3891,21624.0
2019-11-08 12:25:00,68.24,68.25,68.23,68.25,33632.0,57.3891,57.3975,57.3807,57.3975,33632.0
2019-11-08 12:30:00,68.25,68.26,68.23,68.25,83917.0,57.3975,57.4059,57.3807,57.3975,83917.0
2019-11-08 12:35:00,68.24,68.25,68.23,68.25,37396.0,57.3891,57.3975,57.3807,57.3975,37396.0
2019-11-08 12:40:00,68.25,68.25,68.23,68.23,15188.0,57.3975,57.3975,57.3807,57.3807,15188.0
2019-11-08 12:45:00,68.23,68.24,68.22,68.23,39756.0,57.3807,57.3891,57.3723,57.3807,39756.0
2019-11-08 12:50:00,68.23,68.25,68.22,68.25,297158.0,57.3807,57.3975,57.3723,57.3975,297158.0
2019-11-08 12:55:00,68.24,68.25,68.24,68.25,114584.0,57.3891,57.3975,57.3891,57.3975,114584.0
2019-11-08 13:00:00,68.25,68.25,68.24,68.25,109262.0,57.3975,57.3975,57.3891,57.3975,109262.0
2019-11-08 13:05:00,68.25,68.26,68.24,68.25,105491.0,57.3975,57.4059,57.3891,57.3975,105491.0
2019-11-08 13:10:00,68.25,68.26,68.24,68.26,77001.0,57.3975,57.4059,57.3891,57.4059,77001.0
2019-11-08 13:15:00,68.25,68.26,68.25,68.25,24819.0,57.3975,57.4059,57.3975,57.3975,24819.0
2019-11-08 13:20:00,68.25,68.26,68.24,68.26,26547.0,57.3975,57.4059,57.3891,57.4059,26547.0
2019-11-08 13:25:00,68.26,68.26,68.24,68.25,27352.0,57.4059,57.4059,57.3891,57.3975,27352.0
2019-11-08 13:30:00,68.25,68.25,68.23,68.25,42259.0,57.3975,57.3975,57.3807,57.3975,42259.0
2019-11-08 13:35:00,68.25,68.25,68.23,68.24,30596.0,57.3975,57.3975,57.3807,57.3891,30596.0
2019-11-08 13:40:00,68.25,68.26,68.24,68.25,72983.0,57.3975,57.4059,57.3891,57.3975,72983.0
2019-11-08 13:45:00,68.25,68.26,68.24,68.26,21270.0,57.3975,57.4059,57.3891,57.4059,21270.0
2019-11-08 13:50:00,68.25,68.26,68.23,68.25,42210.0,57.3975,57.4059,57.3807,57.3975,42210.0
2019-11-08 13:55:00,68.25,68.25,68.22,68.23,27904.0,57.3975,57.3975,57.3723,57.3807,27904.0
2019-11-08 14:00:00,68.23,68.24,68.22,68.23,66061.0,57.3807,57.3891,57.3723,57.3807,66061.0
2019-11-08 14:05:00,68.24,68.25,68.23,68.25,35812.0,57.3891,57.3975,57.3807,57.3975,35812.0
2019-11-08 14:10:00,68.25,68.26,68.24,68.26,59139.0,57.3975,57.4059,57.3891,57.4059,59139.0
2019-11-08 14:15:00,68.25,68.26,68.25,68.26,18234.0,57.3975,57.4059,57.3975,57.4059,18234.0
2019-11-08 14:20:00,68.26,68.26,68.24,68.25,24776.0,57.4059,57.4059,57.3891,57.3975,24776.0
2019-11-08 14:25:00,68.25,68.25,68.24,68.25,10497.0,57.3975,57.3975,57.3891,57.3975,10497.0
2019-11-08 14:30:00,68.25,68.25,68.24,68.25,22728.0,57.3975,57.3975,57.3891,57.3975,22728.0
2019-11-08 14:35:00,68.25,68.25,68.24,68.24,48892.0,57.3975,57.3975,57.3891,57.3891,48892.0
2019-11-08 14:40:00,68.24,68.25,68.24,68.25,16893.0,57.3891,57.3975,57.3891,57.3975,16893.0
2019-11-08 14:45:00,68.25,68.25,68.24,68.25,13253.0,57.3975,57.3975,57.3891,57.3975,13253.0
2019-11-08 14:50:00,68.25,68.25,68.24,68.25,17343.0,57.3975,57.3975,57.3891,57.3975,17343.0
2019-11-08 14:55:00,68.25,68.26,68.24,68.26,50220.0,57.3975,57.4059,57.3891,57.4059,50220.0
2019-11-08 15:00:00,68.26,68.27,68.25,68.26,81163.0,57.4059,57.4144,57.3975,57.4059,81163.0
2019-11-08 15:05:00,68.26,68.27,68.26,68.27,19987.0,57.4059,57.4144,57.4059,57.4144,19987.0
2019-11-08 15:10:00,68.27,68.29,68.26,68.29,28154.0,57.4144,57.4312,57.4059,57.4312,28154.0
2019-11-08 15:15:00,68.29,68.3,68.28,68.3,16842.0,57.4312,57.4396,57.4228,57.4396,16842.0
2019-11-08 15:20:00,68.3,68.3,68.29,68.3,44987.0,57.4396,57.4396,57.4312,57.4396,44987.0
2019-11-08 15:25:00,68.3,68.3,68.29,68.3,20338.0,57.4396,57.4396,57.4312,57.4396,20338.0
2019-11-08 15:30:00,68.3,68.32,68.29,68.31,194749.0,57.4396,57.4564,57.4312,57.448,194749.0
2019-11-08 15:35:00,68.31,68.32,68.3,68.32,65555.0,57.448,57.4564,57.4396,57.4564,65555.0
2019-11-08 15:40:00,68.32,68.32,68.3,68.31,73160.0,57.4564,57.4564,57.4396,57.448,73160.0
2019-11-08 15:45:00,68.31,68.32,68.31,68.32,151482.0,57.448,57.4564,57.448,57.4564,151482.0
2019-11-08 15:50:00,68.32,68.34,68.31,68.33,304832.0,57.4564,57.4732,57.448,57.4648,304832.0
2019-11-08 15:55:00,68.33,68.38,68.31,68.38,941453.0,57.4648,57.5069,57.448,57.5069,941453.0
2019-11-11 09:30:00,68.02,68.07,68.01,68.07,505806.0,57.2041,57.2462,57.1957,57.2462,505806.0
2019-11-11 09:35:00,68.07,68.1,68.06,68.09,285475.0,57.2462,57.2714,57.2377,57.263,285475.0
2019-11-11 09:40:00,68.09,68.1,68.07,68.1,179192.0,57.263,57.2714,57.2462,57.2714,179192.0
2019-11-11 09:45:00,68.1,68.16,68.1,68.15,285478.0,57.2714,57.3218,57.2714,57.3134,285478.0
2019-11-11 09:50:00,68.15,68.18,68.15,68.17,245750.0,57.3134,57.3387,57.3134,57.3303,245750.0
2019-11-11 09:55:00,68.17,68.18,68.16,68.18,67919.0,57.3303,57.3387,57.3218,57.3387,67919.0
2019-11-11 10:00:00,68.18,68.18,68.17,68.17,86774.0,57.3387,57.3387,57.3303,57.3303,86774.0
2019-11-11 10:05:00,68.17,68.19,68.17,68.17,31326.0,57.3303,57.3471,57.3303,57.3303,31326.0
2019-11-11 10:10:00,68.18,68.2,68.17,68.2,223359.0,57.3387,57.3555,57.3303,57.3555,223359.0
2019-11-11 10:15:00,68.2,68.2,68.17,68.18,102600.0,57.3555,57.3555,57.3303,57.3387,102600.0
2019-11-11 10:20:00,68.18,68.2,68.17,68.19,136361.0,57.3387,57.3555,57.3303,57.3471,136361.0
2019-11-11 10:25:00,68.19,68.21,68.19,68.2,97541.0,57.3471,57.3639,57.3471,57.3555,97541.0
2019-11-11 10:30:00,68.2,68.21,68.19,68.19,46852.0,57.3555,57.3639,57.3471,57.3471,46852.0
2019-11-11 10:35:00,68.19,68.2,68.18,68.19,19642.0,57.3471,57.3555,57.3387,57.3471,19642.0
2019-11-11 10:40:00,68.19,68.2,68.18,68.19,17500.0,57.3471,57.3555,57.3387,57.3471,17500.0
2019-11-11 10:45:00,68.19,68.21,68.18,68.2,47903.0,57.3471,57.3639,57.3387,57.3555,47903.0
2019-11-11 10:50:00,68.2,68.21,68.2,68.2,64900.0,57.3555,57.3639,57.3555,57.3555,64900.0
2019-11-11 10:55:00,68.2,68.21,68.19,68.2,34218.0,57.3555,57.3639,57.3471,57.3555,34218.0
2019-11-11 11:00:00,68.19,68.24,68.19,68.22,186570.0,57.3471,57.3891,57.3471,57.3723,186570.0
2019-11-11 11:05:00,68.23,68.24,68.21,68.21,71617.0,57.3807,57.3891,57.3639,57.3639,71617.0
2019-11-11 11:10:00,68.22,68.23,68.19,68.2,85367.0,57.3723,57.3807,57.3471,57.3555,85367.0
2019-11-11 11:15:00,68.2,68.21,68.19,68.2,58225.0,57.3555,57.3639,57.3471,57.3555,58225.0
2019-11-11 11:20:00,68.2,68.2,68.18,68.2,67717.0,57.3555,57.3555,57.3387,57.3555,67717.0
2019-11-11 11:25:00,68.2,68.21,68.18,68.19,247211.0,57.3555,57.3639,57.3387,57.3471,247211.0
2019-11-11 11:30:00,68.2,68.22,68.18,68.19,287479.0,57.3555,57.3723,57.3387,57.3471,287479.0
2019-11-11 11:35:00,68.19,68.22,68.18,68.22,100196.0,57.3471,57.3723,57.3387,57.3723,100196.0
2019-11-11 11:40:00,68.21,68.23,68.21,68.23,52004.0,57.3639,57.3807,57.3639,57.3807,52004.0
2019-11-11 11:45:00,68.23,68.25,68.23,68.24,60944.0,57.3807,57.3975,57.3807,57.3891,60944.0
2019-11-11 11:50:00,68.25,68.25,68.23,68.24,27861.0,57.3975,57.3975,57.3807,57.3891,27861.0
2019-11-11 11:55:00,68.24,68.25,68.23,68.24,120238.0,57.3891,57.3975,57.3807,57.3891,120238.0
2019-11-11 12:00:00,68.24,68.25,68.24,68.25,34899.0,57.3891,57.3975,57.3891,57.3975,34899.0
2019-11-11 12:05:00,68.25,68.25,68.23,68.23,123477.0,57.3975,57.3975,57.3807,57.3807,123477.0
2019-11-11 12:10:00,68.24,68.24,68.23,68.24,13170.0,57.3891,57.3891,57.3807,57.3891,13170.0
2019-11-11 12:15:00,68.24,68.25,68.23,68.25,23764.0,57.3891,57.3975,57.3807,57.3975,23764.0
2019-11-11 12:20:00,68.25,68.25,68.24,68.25,47204.0,57.3975,57.3975,57.3891,57.3975,47204.0
2019-11-11 12:25:00,68.25,68.26,68.24,68.26,48902.0,57.3975,57.4059,57.3891,57.4059,48902.0
2019-11-11 12:30:00,68.26,68.27,68.25,68.27,118335.0,57.4059,57.4144,57.3975,57.4144,118335.0
2019-11-11 12:35:00,68.27,68.28,68.26,68.28,26540.0,57.4144,57.4228,57.4059,57.4228,26540.0
2019-11-11 12:40:00,68.28,68.28,68.27,68.28,26336.0,57.4228,57.4228,57.4144,57.4228,26336.0
2019-11-11 12:45:00,68.28,68.28,68.27,68.28,34239.0,57.4228,57.4228,57.4144,57.4228,34239.0
2019-11-11 12:50:00,68.28,68.28,68.27,68.28,55441.0,57.4228,57.4228,57.4144,57.4228,55441.0
2019-11-11 12:55:00,68.28,68.28,68.27,68.28,36196.0,57.4228,57.4228,57.4144,57.4228,36196.0
2019-11-11 13:00:00,68.28,68.28,68.27,68.28,35482.0,57.4228,57.4228,57.4144,57.4228,35482.0
2019-11-11 13:05:00,68.28,68.28,68.27,68.28,8828.0,57.4228,57.4228,57.4144,57.4228,8828.0
2019-11-11 13:10:00,68.28,68.28,68.26,68.27,61815.0,57.4228,57.4228,57.4059,57.4144,61815.0
2019-11-11 13:15:00,68.27,68.28,68.26,68.28,28262.0,57.4144,57.4228,57.4059,57.4228,28262.0
2019-11-11 13:20:00,68.28,68.29,68.27,68.28,23334.0,57.4228,57.4312,57.4144,57.4228,23334.0
2019-11-11 13:25:00,68.28,68.29,68.28,68.29,21794.0,57.4228,57.4312,57.4228,57.4312,21794.0
2019-11-11 13:30:00,68.29,68.3,68.28,68.3,154260.0,57.4312,57.4396,57.4228,57.4396,154260.0
2019-11-11 13:35:00,68.3,68.31,68.29,68.3,60868.0,57.4396,57.448,57.4312,57.4396,60868.0
2019-11-11 13:40:00,68.31,68.31,68.3,68.31,34453.0,57.448,57.448,57.4396,57.448,34453.0
2019-11-11 13:45:00,68.31,68.31,68.3,68.31,20584.0,57.448,57.448,57.4396,57.448,20584.0
2019-11-11 13:50:00,68.31,68.31,68.3,68.3,27632.0,57.448,57.448,57.4396,57.4396,27632.0
2019-11-11 13:55:00,68.3,68.31,68.3,68.31,34103.0,57.4396,57.448,57.4396,57.448,34103.0
2019-11-11 14:00:00,68.31,68.31,68.29,68.3,96391.0,57.448,57.448,57.4312,57.4396,96391.0
2019-11-11 14:05:00,68.3,68.31,68.29,68.3,19660.0,57.4396,57.448,57.4312,57.4396,19660.0
2019-11-11 14:10:00,68.3,68.31,68.29,68.3,15147.0,57.4396,57.448,57.4312,57.4396,15147.0
2019-11-11 14:15:00,68.3,68.31,68.29,68.31,13938.0,57.4396,57.448,57.4312,57.448,13938.0
2019-11-11 14:20:00,68.31,68.31,68.29,68.3,16993.0,57.448,57.448,57.4312,57.4396,16993.0
2019-11-11 14:25:00,68.3,68.3,68.29,68.3,12812.0,57.4396,57.4396,57.4312,57.4396,12812.0
2019-11-11 14:30:00,68.3,68.3,68.28,68.3,60399.0,57.4396,57.4396,57.4228,57.4396,60399.0
2019-11-11 14:35:00,68.3,68.3,68.28,68.29,86751.0,57.4396,57.4396,57.4228,57.4312,86751.0
2019-11-11 14:40:00,68.29,68.29,68.28,68.28,8035.0,57.4312,57.4312,57.4228,57.4228,8035.0
2019-11-11 14:45:00,68.28,68.29,68.28,68.28,18326.0,57.4228,57.4312,57.4228,57.4228,18326.0
2019-11-11 14:50:00,68.29,68.29,68.28,68.28,15896.0,57.4312,57.4312,57.4228,57.4228,15896.0
2019-11-11 14:55:00,68.28,68.29,68.28,68.28,33415.0,57.4228,57.4312,57.4228,57.4228,33415.0
2019-11-11 15:00:00,68.28,68.29,68.28,68.29,92320.0,57.4228,57.4312,57.4228,57.4312,92320.0
2019-11-11 15:05:00,68.28,68.29,68.28,68.28,15993.0,57.4228,57.4312,57.4228,57.4228,15993.0
2019-11-11 15:10:00,68.28,68.29,68.28,68.28,32223.0,57.4228,57.4312,57.4228,57.4228,32223.0
2019-11-11 15:15:00,68.28,68.29,68.27,68.28,175152.0,57.4228,57.4312,57.4144,57.4228,175152.0
2019-11-11 15:20:00,68.27,68.28,68.26,68.27,56288.0,57.4144,57.4228,57.4059,57.4144,56288.0
2019-11-11 15:25:00,68.27,68.27,68.25,68.27,75558.0,57.4144,57.4144,57.3975,57.4144,75558.0
2019-11-11 15:30:00,68.27,68.28,68.25,68.25,91813.0,57.4144,57.4228,57.3975,57.3975,91813.0
2019-11-11 15:35:00,68.26,68.27,68.25,68.26,70275.0,57.4059,57.4144,57.3975,57.4059,70275.0
2019-11-11 15:40:00,68.26,68.27,68.25,68.26,40779.0,57.4059,57.4144,57.3975,57.4059,40779.0
2019-11-11 15:45:00,68.26,68.26,68.25,68.25,177036.0,57.4059,57.4059,57.3975,57.3975,177036.0
2019-11-11 15:50:00,68.25,68.26,68.24,68.24,161447.0,57.3975,57.4059,57.3891,57.3891,161447.0
2019-11-11 15:55:00,68.25,68.28,68.24,68.27,1082411.0,57.3975,57.4228,57.3891,57.4144,1082411.0
2019-11-12 09:30:00,68.28,68.3,68.27,68.28,187667.0,57.4228,57.4396,57.4144,57.4228,187667.0
2019-11-12 09:35:00,68.28,68.3,68.27,68.28,146587.0,57.4228,57.4396,57.4144,57.4228,146587.0
2019-11-12 09:40:00,68.29,68.3,68.27,68.29,61841.0,57.4312,57.4396,57.4144,57.4312,61841.0
2019-11-12 09:45:00,68.3,68.32,68.29,68.3,214280.0,57.4396,57.4564,57.4312,57.4396,214280.0
2019-11-12 09:50:00,68.3,68.32,68.29,68.31,172341.0,57.4396,57.4564,57.4312,57.448,172341.0
2019-11-12 09:55:00,68.31,68.33,68.3,68.33,44526.0,57.448,57.4648,57.4396,57.4648,44526.0
2019-11-12 10:00:00,68.33,68.35,68.31,68.32,38699.0,57.4648,57.4816,57.448,57.4564,38699.0
2019-11-12 10:05:00,68.32,68.35,68.32,68.34,185030.0,57.4564,57.4816,57.4564,57.4732,185030.0
2019-11-12 10:10:00,68.34,68.35,68.33,68.34,22415.0,57.4732,57.4816,57.4648,57.4732,22415.0
2019-11-12 10:15:00,68.34,68.35,68.33,68.34,47904.0,57.4732,57.4816,57.4648,57.4732,47904.0
2019-11-12 10:20:00,68.33,68.36,68.33,68.35,190514.0,57.4648,57.49,57.4648,57.4816,190514.0
2019-11-12 10:25:00,68.35,68.37,68.35,68.36,539509.0,57.4816,57.4985,57.4816,57.49,539509.0
2019-11-12 10:30:00,68.37,68.37,68.34,68.34,375616.0,57.4985,57.4985,57.4732,57.4732,375616.0
2019-11-12 10:35:00,68.35,68.38,68.35,68.37,140226.0,57.4816,57.5069,57.4816,57.4985,140226.0
2019-11-12 10:40:00,68.37,68.39,68.35,68.36,409690.0,57.4985,57.5153,57.4816,57.49,409690.0
2019-11-12 10:45:00,68.36,68.38,68.36,68.38,134013.0,57.49,57.5069,57.49,57.5069,134013.0
2019-11-12 10:50:00,68.37,68.42,68.37,68.41,232652.0,57.4985,57.5405,57.4985,57.5321,232652.0
2019-11-12 10:55:00,68.41,68.43,68.4,68.42,102166.0,57.5321,57.5489,57.5237,57.5405,102166.0
2019-11-12 11:00:00,68.42,68.42,68.39,68.4,843977.0,57.5405,57.5405,57.5153,57.5237,843977.0
2019-11-12 11:05:00,68.4,68.44,68.39,68.44,275047.0,57.5237,57.5573,57.5153,57.5573,275047.0
2019-11-12 11:10:00,68.44,68.44,68.42,68.43,324765.0,57.5573,57.5573,57.5405,57.5489,324765.0
2019-11-12 11:15:00,68.44,68.46,68.42,68.44,243469.0,57.5573,57.5741,57.5405,57.5573,243469.0
2019-11-12 11:20:00,68.43,68.44,68.42,68.42,47816.0,57.5489,57.5573,57.5405,57.5405,47816.0
2019-11-12 11:25:00,68.42,68.43,68.4,68.41,1413094.0,57.5405,57.5489,57.5237,57.5321,1413094.0
2019-11-12 11:30:00,68.41,68.42,68.36,68.37,723716.0,57.5321,57.5405,57.49,57.4985,723716.0
2019-11-12 11:35:00,68.37,68.38,68.36,68.37,447949.0,57.4985,57.5069,57.49,57.4985,447949.0
2019-11-12 11:40:00,68.38,68.39,68.37,68.38,499332.0,57.5069,57.5153,57.4985,57.5069,499332.0
2019-11-12 11:45:00,68.38,68.4,68.33,68.34,425513.0,57.5069,57.5237,57.4648,57.4732,425513.0
2019-11-12 11:50:00,68.33,68.36,68.33,68.36,234612.0,57.4648,57.49,57.4648,57.49,234612.0
2019-11-12 11:55:00,68.36,68.37,68.34,68.36,54131.0,57.49,57.4985,57.4732,57.49,54131.0
2019-11-12 12:00:00,68.36,68.37,68.32,68.33,39273.0,57.49,57.4985,57.4564,57.4648,39273.0
2019-11-12 12:05:00,68.32,68.35,68.31,68.33,59859.0,57.4564,57.4816,57.448,57.4648,59859.0
2019-11-12 12:10:00,68.32,68.36,68.31,68.35,182616.0,57.4564,57.49,57.448,57.4816,182616.0
2019-11-12 12:15:00,68.34,68.35,68.31,68.32,47956.0,57.4732,57.4816,57.448,57.4564,47956.0
2019-11-12 12:20:00,68.32,68.33,68.31,68.32,57167.0,57.4564,57.4648,57.448,57.4564,57167.0
2019-11-12 12:25:00,68.32,68.33,68.31,68.33,111451.0,57.4564,57.4648,57.448,57.4648,111451.0
2019-11-12 12:30:00,68.33,68.35,68.31,68.33,75386.0,57.4648,57.4816,57.448,57.4648,75386.0
2019-11-12 12:35:00,68.33,68.34,68.33,68.34,18730.0,57.4648,57.4732,57.4648,57.4732,18730.0
2019-11-12 12:40:00,68.34,68.35,68.32,68.33,61911.0,57.4732,57.4816,57.4564,57.4648,61911.0
2019-11-12 12:45:00,68.34,68.34,68.28,68.28,29319.0,57.4732,57.4732,57.4228,57.4228,29319.0
2019-11-12 12:50:00,68.28,68.3,68.26,68.29,43044.0,57.4228,57.4396,57.4059,57.4312,43044.0
2019-11-12 12:55:00,68.3,68.32,68.28,68.31,85338.0,57.4396,57.4564,57.4228,57.448,85338.0
2019-11-12 13:00:00,68.31,68.34,68.31,68.33,12562.0,57.448,57.4732,57.448,57.4648,12562.0
2019-11-12 13:05:00,68.33,68.35,68.32,68.34,79351.0,57.4648,57.4816,57.4564,57.4732,79351.0
2019-11-12 13:10:00,68.34,68.37,68.34,68.36,31690.0,57.4732,57.4985,57.4732,57.49,31690.0
2019-11-12 13:15:00,68.35,68.36,68.34,68.34,20517.0,57.4816,57.49,57.4732,57.4732,20517.0
2019-11-12 13:20:00,68.35,68.36,68.33,68.34,117074.0,57.4816,57.49,57.4648,57.4732,117074.0
2019-11-12 13:25:00,68.34,68.34,68.33,68.34,31517.0,57.4732,57.4732,57.4648,57.4732,31517.0
2019-11-12 13:30:00,68.34,68.34,68.33,68.34,9876.0,57.4732,57.4732,57.4648,57.4732,9876.0
2019-11-12 13:35:00,68.34,68.35,68.33,68.34,12607.0,57.4732,57.4816,57.4648,57.4732,12607.0
2019-11-12 13:40:00,68.35,68.35,68.34,68.34,39263.0,57.4816,57.4816,57.4732,57.4732,39263.0
2019-11-12 13:45:00,68.34,68.36,68.34,68.36,71794.0,57.4732,57.49,57.4732,57.49,71794.0
2019-11-12 13:50:00,68.35,68.35,68.33,68.34,28997.0,57.4816,57.4816,57.4648,57.4732,28997.0
2019-11-12 13:55:00,68.33,68.35,68.33,68.33,67493.0,57.4648,57.4816,57.4648,57.4648,67493.0
2019-11-12 14:00:00,68.33,68.33,68.28,68.3,49758.0,57.4648,57.4648,57.4228,57.4396,49758.0
2019-11-12 14:05:00,68.29,68.29,68.28,68.28,29302.0,57.4312,57.4312,57.4228,57.4228,29302.0
2019-11-12 14:10:00,68.29,68.29,68.25,68.26,75680.0,57.4312,57.4312,57.3975,57.4059,75680.0
2019-11-12 14:15:00,68.25,68.27,68.25,68.26,21468.0,57.3975,57.4144,57.3975,57.4059,21468.0
2019-11-12 14:20:00,68.26,68.27,68.25,68.27,29296.0,57.4059,57.4144,57.3975,57.4144,29296.0
2019-11-12 14:25:00,68.26,68.27,68.25,68.27,34825.0,57.4059,57.4144,57.3975,57.4144,34825.0
2019-11-12 14:30:00,68.27,68.28,68.26,68.28,24892.0,57.4144,57.4228,57.4059,57.4228,24892.0
2019-11-12 14:35:00,68.28,68.28,68.26,68.27,18803.0,57.4228,57.4228,57.4059,57.4144,18803.0
2019-11-12 14:40:00,68.27,68.27,68.25,68.26,213379.0,57.4144,57.4144,57.3975,57.4059,213379.0
2019-11-12 14:45:00,68.25,68.26,68.24,68.25,17107.0,57.3975,57.4059,57.3891,57.3975,17107.0
2019-11-12 14:50:00,68.24,68.25,68.2,68.2,110836.0,57.3891,57.3975,57.3555,57.3555,110836.0
2019-11-12 14:55:00,68.19,68.21,68.18,68.21,47420.0,57.3471,57.3639,57.3387,57.3639,47420.0
2019-11-12 15:00:00,68.2,68.22,68.2,68.2,53574.0,57.3555,57.3723,57.3555,57.3555,53574.0
2019-11-12 15:05:00,68.2,68.22,68.2,68.21,32035.0,57.3555,57.3723,57.3555,57.3639,32035.0
2019-11-12 15:10:00,68.21,68.22,68.19,68.19,61298.0,57.3639,57.3723,57.3471,57.3471,61298.0
2019-11-12 15:15:00,68.19,68.2,68.18,68.2,59654.0,57.3471,57.3555,57.3387,57.3555,59654.0
2019-11-12 15:20:00,68.2,68.22,68.19,68.21,91712.0,57.3555,57.3723,57.3471,57.3639,91712.0
2019-11-12 15:25:00,68.22,68.22,68.21,68.21,75738.0,57.3723,57.3723,57.3639,57.3639,75738.0
2019-11-12 15:30:00,68.21,68.24,68.21,68.23,125089.0,57.3639,57.3891,57.3639,57.3807,125089.0
2019-11-12 15:35:00,68.23,68.23,68.22,68.23,222301.0,57.3807,57.3807,57.3723,57.3807,222301.0
2019-11-12 15:40:00,68.23,68.24,68.22,68.23,261796.0,57.3807,57.3891,57.3723,57.3807,261796.0
2019-11-12 15:45:00,68.23,68.24,68.22,68.23,218858.0,57.3807,57.3891,57.3723,57.3807,218858.0
2019-11-12 15:50:00,68.23,68.26,68.22,68.26,339245.0,57.3807,57.4059,57.3723,57.4059,339245.0
2019-11-12 15:55:00,68.26,68.32,68.25,68.31,2426463.0,57.4059,57.4564,57.3975,57.448,2426463.0
2019-11-13 09:30:00,67.84,67.89,67.82,67.89,678612.0,57.0527,57.0948,57.0359,57.0948,678612.0
2019-11-13 09:35:00,67.89,67.94,67.88,67.92,1065368.0,57.0948,57.1368,57.0864,57.12,1065368.0
2019-11-13 09:40:00,67.92,67.93,67.89,67.91,188919.0,57.12,57.1284,57.0948,57.1116,188919.0
2019-11-13 09:45:00,67.91,67.91,67.86,67.87,201363.0,57.1116,57.1116,57.0696,57.078,201363.0
2019-11-13 09:50:00,67.88,67.88,67.84,67.87,317677.0,57.0864,57.0864,57.0527,57.078,317677.0
2019-11-13 09:55:00,67.86,67.92,67.86,67.91,96796.0,57.0696,57.12,57.0696,57.1116,96796.0
2019-11-13 10:00:00,67.91,67.96,67.9,67.94,61825.0,57.1116,57.1537,57.1032,57.1368,61825.0
2019-11-13 10:05:00,67.94,67.96,67.94,67.95,144409.0,57.1368,57.1537,57.1368,57.1452,144409.0
2019-11-13 10:10:00,67.96,67.97,67.94,67.96,158129.0,57.1537,57.1621,57.1368,57.1537,158129.0
2019-11-13 10:15:00,67.95,67.96,67.93,67.96,157726.0,57.1452,57.1537,57.1284,57.1537,157726.0
2019-11-13 10:20:00,67.95,67.97,67.94,67.95,107194.0,57.1452,57.1621,57.1368,57.1452,107194.0
2019-11-13 10:25:00,67.95,67.95,67.93,67.95,63499.0,57.1452,57.1452,57.1284,57.1452,63499.0
2019-11-13 10:30:00,67.95,67.97,67.91,67.92,132652.0,57.1452,57.1621,57.1116,57.12,132652.0
2019-11-13 10:35:00,67.92,68.0,67.91,68.0,240690.0,57.12,57.1873,57.1116,57.1873,240690.0
2019-11-13 10:40:00,68.0,68.01,67.95,67.96,594700.0,57.1873,57.1957,57.1452,57.1537,594700.0
2019-11-13 10:45:00,67.96,68.01,67.96,68.0,45243.0,57.1537,57.1957,57.1537,57.1873,45243.0
2019-11-13 10:50:00,68.0,68.02,68.0,68.01,101307.0,57.1873,57.2041,57.1873,57.1957,101307.0
2019-11-13 10:55:00,68.0,68.02,68.0,68.01,109615.0,57.1873,57.2041,57.1873,57.1957,109615.0
2019-11-13 11:00:00,68.02,68.02,67.99,68.0,155668.0,57.2041,57.2041,57.1789,57.1873,155668.0
2019-11-13 11:05:00,68.0,68.01,67.99,67.99,80950.0,57.1873,57.1957,57.1789,57.1789,80950.0
2019-11-13 11:10:00,68.0,68.01,67.95,67.96,191872.0,57.1873,57.1957,57.1452,57.1537,191872.0
2019-11-13 11:15:00,67.96,67.97,67.95,67.97,42330.0,57.1537,57.1621,57.1452,57.1621,42330.0
2019-11-13 11:20:00,67.97,67.99,67.96,67.98,214619.0,57.1621,57.1789,57.1537,57.1705,214619.0
2019-11-13 11:25:00,67.98,68.01,67.97,68.01,563603.0,57.1705,57.1957,57.1621,57.1957,563603.0
2019-11-13 11:30:00,68.0,68.02,67.97,68.02,627234.0,57.1873,57.2041,57.1621,57.2041,627234.0
2019-11-13 11:35:00,68.02,68.04,68.01,68.04,125402.0,57.2041,57.2209,57.1957,57.2209,125402.0
2019-11-13 11:40:00,68.04,68.08,68.03,68.07,1293037.0,57.2209,57.2546,57.2125,57.2462,1293037.0
2019-11-13 11:45:00,68.07,68.07,68.05,68.06,32182.0,57.2462,57.2462,57.2293,57.2377,32182.0
2019-11-13 11:50:00,68.05,68.06,68.05,68.06,124426.0,57.2293,57.2377,57.2293,57.2377,124426.0
2019-11-13 11:55:00,68.06,68.06,68.04,68.06,102702.0,57.2377,57.2377,57.2209,57.2377,102702.0
2019-11-13 12:00:00,68.06,68.08,68.03,68.04,90779.0,57.2377,57.2546,57.2125,57.2209,90779.0
2019-11-13 12:05:00,68.03,68.04,68.03,68.04,12299.0,57.2125,57.2209,57.2125,57.2209,12299.0
2019-11-13 12:10:00,68.03,68.07,68.03,68.07,66623.0,57.2125,57.2462,57.2125,57.2462,66623.0
2019-11-13 12:15:00,68.06,68.08,68.06,68.07,32078.0,57.2377,57.2546,57.2377,57.2462,32078.0
2019-11-13 12:20:00,68.08,68.09,68.07,68.09,29193.0,57.2546,57.263,57.2462,57.263,29193.0
2019-11-13 12:25:00,68.08,68.09,68.07,68.09,22710.0,57.2546,57.263,57.2462,57.263,22710.0
2019-11-13 12:30:00,68.08,68.1,68.08,68.1,17055.0,57.2546,57.2714,57.2546,57.2714,17055.0
2019-11-13 12:35:00,68.09,68.12,68.09,68.12,33594.0,57.263,57.2882,57.263,57.2882,33594.0
2019-11-13 12:40:00,68.11,68.12,68.08,68.09,45984.0,57.2798,57.2882,57.2546,57.263,45984.0
2019-11-13 12:45:00,68.09,68.1,68.08,68.09,59282.0,57.263,57.2714,57.2546,57.263,59282.0
2019-11-13 12:50:00,68.09,68.1,68.07,68.09,17250.0,57.263,57.2714,57.2462,57.263,17250.0
2019-11-13 12:55:00,68.09,68.1,68.08,68.08,15841.0,57.263,57.2714,57.2546,57.2546,15841.0
2019-11-13 13:00:00,68.08,68.1,68.08,68.09,21597.0,57.2546,57.2714,57.2546,57.263,21597.0
2019-11-13 13:05:00,68.09,68.1,68.08,68.1,115188.0,57.263,57.2714,57.2546,57.2714,115188.0
2019-11-13 13:10:00,68.09,68.1,68.09,68.09,6662.0,57.263,57.2714,57.263,57.263,6662.0
2019-11-13 13:15:00,68.09,68.1,68.07,68.09,63659.0,57.263,57.2714,57.2462,57.263,63659.0
2019-11-13 13:20:00,68.09,68.09,68.07,68.08,45826.0,57.263,57.263,57.2462,57.2546,45826.0
2019-11-13 13:25:00,68.07,68.08,68.07,68.08,62663.0,57.2462,57.2546,57.2462,57.2546,62663.0
2019-11-13 13:30:00,68.08,68.09,68.07,68.09,32333.0,57.2546,57.263,57.2462,57.263,32333.0
2019-11-13 13:35:00,68.08,68.08,68.06,68.08,31206.0,57.2546,57.2546,57.2377,57.2546,31206.0
2019-11-13 13:40:00,68.08,68.08,68.07,68.08,20487.0,57.2546,57.2546,57.2462,57.2546,20487.0
2019-11-13 13:45:00,68.08,68.09,68.07,68.09,20567.0,57.2546,57.263,57.2462,57.263,20567.0
2019-11-13 13:50:00,68.09,68.1,68.08,68.09,61402.0,57.263,57.2714,57.2546,57.263,61402.0
2019-11-13 13:55:00,68.09,68.1,67.93,68.0,1665115.0,57.263,57.2714,57.1284,57.1873,1665115.0
2019-11-13 14:00:00,68.0,68.02,67.97,68.0,506720.0,57.1873,57.2041,57.1621,57.1873,506720.0
2019-11-13 14:05:00,68.01,68.02,67.99,68.01,90882.0,57.1957,57.2041,57.1789,57.1957,90882.0
2019-11-13 14:10:00,68.01,68.01,67.98,67.98,45618.0,57.1957,57.1957,57.1705,57.1705,45618.0
2019-11-13 14:15:00,67.99,68.0,67.97,67.98,108586.0,57.1789,57.1873,57.1621,57.1705,108586.0
2019-11-13 14:20:00,67.99,67.99,67.96,67.96,94513.0,57.1789,57.1789,57.1537,57.1537,94513.0
2019-11-13 14:25:00,67.96,67.98,67.94,67.96,45649.0,57.1537,57.1705,57.1368,57.1537,45649.0
2019-11-13 14:30:00,67.97,67.98,67.96,67.98,84599.0,57.1621,57.1705,57.1537,57.1705,84599.0
2019-11-13 14:35:00,67.98,67.98,67.97,67.98,29796.0,57.1705,57.1705,57.1621,57.1705,29796.0
2019-11-13 14:40:00,67.98,68.02,67.97,68.02,113111.0,57.1705,57.2041,57.1621,57.2041,113111.0
2019-11-13 14:45:00,68.01,68.02,67.99,68.0,47717.0,57.1957,57.2041,57.1789,57.1873,47717.0
2019-11-13 14:50:00,68.01,68.02,68.0,68.02,28840.0,57.1957,57.2041,57.1873,57.2041,28840.0
2019-11-13 14:55:00,68.02,68.03,68.01,68.02,70277.0,57.2041,57.2125,57.1957,57.2041,70277.0
2019-11-13 15:00:00,68.03,68.06,68.02,68.06,176900.0,57.2125,57.2377,57.2041,57.2377,176900.0
2019-11-13 15:05:00,68.06,68.07,68.05,68.07,81915.0,57.2377,57.2462,57.2293,57.2462,81915.0
2019-11-13 15:10:00,68.06,68.07,68.05,68.06,149042.0,57.2377,57.2462,57.2293,57.2377,149042.0
2019-11-13 15:15:00,68.06,68.07,68.05,68.06,88836.0,57.2377,57.2462,57.2293,57.2377,88836.0
2019-11-13 15:20:00,68.06,68.08,68.05,68.06,60560.0,57.2377,57.2546,57.2293,57.2377,60560.0
2019-11-13 15:25:00,68.07,68.08,68.06,68.07,89407.0,57.2462,57.2546,57.2377,57.2462,89407.0
2019-11-13 15:30:00,68.07,68.08,68.04,68.06,245255.0,57.2462,57.2546,57.2209,57.2377,245255.0
2019-11-13 15:35:00,68.06,68.07,68.05,68.05,534662.0,57.2377,57.2462,57.2293,57.2293,534662.0
2019-11-13 15:40:00,68.05,68.05,68.03,68.05,161815.0,57.2293,57.2293,57.2125,57.2293,161815.0
2019-11-13 15:45:00,68.05,68.05,68.02,68.03,522712.0,57.2293,57.2293,57.2041,57.2125,522712.0
2019-11-13 15:50:00,68.02,68.03,67.98,68.01,1135631.0,57.2041,57.2125,57.1705,57.1957,1135631.0
2019-11-13 15:55:00,68.02,68.09,68.01,68.08,2423785.0,57.2041,57.263,57.1957,57.2546,2423785.0
2019-11-14 09:30:00,67.73,67.78,67.71,67.77,357114.0,56.9602,57.0023,56.9434,56.9939,357114.0
2019-11-14 09:35:00,67.78,67.82,67.77,67.81,626365.0,57.0023,57.0359,56.9939,57.0275,626365.0
2019-11-14 09:40:00,67.81,67.83,67.78,67.78,111292.0,57.0275,57.0443,57.0023,57.0023,111292.0
2019-11-14 09:45:00,67.78,67.81,67.77,67.81,250015.0,57.0023,57.0275,56.9939,57.0275,250015.0
2019-11-14 09:50:00,67.81,67.83,67.8,67.83,268139.0,57.0275,57.0443,57.0191,57.0443,268139.0
2019-11-14 09:55:00,67.82,67.83,67.8,67.81,56375.0,57.0359,57.0443,57.0191,57.0275,56375.0
2019-11-14 10:00:00,67.81,67.84,67.81,67.84,82185.0,57.0275,57.0527,57.0275,57.0527,82185.0
2019-11-14 10:05:00,67.84,67.84,67.81,67.84,144214.0,57.0527,57.0527,57.0275,57.0527,144214.0
2019-11-14 10:10:00,67.83,67.85,67.81,67.81,110336.0,57.0443,57.0611,57.0275,57.0275,110336.0
2019-11-14 10:15:00,67.82,67.84,67.81,67.82,95522.0,57.0359,57.0527,57.0275,57.0359,95522.0
2019-11-14 10:20:00,67.83,67.84,67.8,67.81,170271.0,57.0443,57.0527,57.0191,57.0275,170271.0
2019-11-14 10:25:00,67.82,67.83,67.79,67.8,153102.0,57.0359,57.0443,57.0107,57.0191,153102.0
2019-11-14 10:30:00,67.8,67.81,67.76,67.76,53842.0,57.0191,57.0275,56.9855,56.9855,53842.0
2019-11-14 10:35:00,67.76,67.79,67.76,67.76,90864.0,56.9855,57.0107,56.9855,56.9855,90864.0
2019-11-14 10:40:00,67.76,67.78,67.75,67.77,67427.0,56.9855,57.0023,56.977,56.9939,67427.0
2019-11-14 10:45:00,67.77,67.78,67.74,67.76,40883.0,56.9939,57.0023,56.9686,56.9855,40883.0
2019-11-14 10:50:00,67.76,67.77,67.71,67.72,115764.0,56.9855,56.9939,56.9434,56.9518,115764.0
2019-11-14 10:55:00,67.72,67.73,67.68,67.7,147690.0,56.9518,56.9602,56.9182,56.935,147690.0
2019-11-14 11:00:00,67.69,67.71,67.68,67.7,199557.0,56.9266,56.9434,56.9182,56.935,199557.0
2019-11-14 11:05:00,67.71,67.74,67.71,67.73,88019.0,56.9434,56.9686,56.9434,56.9602,88019.0
2019-11-14 11:10:00,67.73,67.78,67.72,67.77,752530.0,56.9602,57.0023,56.9518,56.9939,752530.0
2019-11-14 11:15:00,67.77,67.84,67.77,67.83,75164.0,56.9939,57.0527,56.9939,57.0443,75164.0
2019-11-14 11:20:00,67.83,67.84,67.81,67.81,140847.0,57.0443,57.0527,57.0275,57.0275,140847.0
2019-11-14 11:25:00,67.81,67.82,67.77,67.79,289327.0,57.0275,57.0359,56.9939,57.0107,289327.0
2019-11-14 11:30:00,67.79,67.8,67.75,67.76,263856.0,57.0107,57.0191,56.977,56.9855,263856.0
2019-11-14 11:35:00,67.76,67.77,67.73,67.75,189142.0,56.9855,56.9939,56.9602,56.977,189142.0
2019-11-14 11:40:00,67.75,67.76,67.7,67.72,49593.0,56.977,56.9855,56.935,56.9518,49593.0
2019-11-14 11:45:00,67.71,67.73,67.66,67.67,60462.0,56.9434,56.9602,56.9014,56.9098,60462.0
2019-11-14 11:50:00,67.68,67.72,67.68,67.72,62812.0,56.9182,56.9518,56.9182,56.9518,62812.0
2019-11-14 11:55:00,67.73,67.74,67.71,67.71,35163.0,56.9602,56.9686,56.9434,56.9434,35163.0
2019-11-14 12:00:00,67.71,67.73,67.7,67.73,29592.0,56.9434,56.9602,56.935,56.9602,29592.0
2019-11-14 12:05:00,67.73,67.75,67.72,67.75,42264.0,56.9602,56.977,56.9518,56.977,42264.0
2019-11-14 12:10:00,67.75,67.76,67.74,67.75,26544.0,56.977,56.9855,56.9686,56.977,26544.0
2019-11-14 12:15:00,67.74,67.76,67.73,67.76,90751.0,56.9686,56.9855,56.9602,56.9855,90751.0
2019-11-14 12:20:00,67.75,67.77,67.74,67.76,24044.0,56.977,56.9939,56.9686,56.9855,24044.0
2019-11-14 12:25:00,67.76,67.78,67.75,67.77,19166.0,56.9855,57.0023,56.977,56.9939,19166.0
2019-11-14 12:30:00,67.77,67.79,67.77,67.78,15340.0,56.9939,57.0107,56.9939,57.0023,15340.0
2019-11-14 12:35:00,67.78,67.8,67.77,67.79,35351.0,57.0023,57.0191,56.9939,57.0107,35351.0
2019-11-14 12:40:00,67.79,67.81,67.79,67.8,97984.0,57.0107,57.0275,57.0107,57.0191,97984.0
2019-11-14 12:45:00,67.8,67.81,67.8,67.81,25482.0,57.0191,57.0275,57.0191,57.0275,25482.0
2019-11-14 12:50:00,67.81,67.81,67.8,67.8,146578.0,57.0275,57.0275,57.0191,57.0191,146578.0
2019-11-14 12:55:00,67.81,67.83,67.79,67.83,33588.0,57.0275,57.0443,57.0107,57.0443,33588.0
2019-11-14 13:00:00,67.82,67.84,67.81,67.81,30835.0,57.0359,57.0527,57.0275,57.0275,30835.0
2019-11-14 13:05:00,67.82,67.83,67.81,67.82,23837.0,57.0359,57.0443,57.0275,57.0359,23837.0
2019-11-14 13:10:00,67.81,67.82,67.8,67.81,26126.0,57.0275,57.0359,57.0191,57.0275,26126.0
2019-11-14 13:15:00,67.82,67.83,67.81,67.83,69225.0,57.0359,57.0443,57.0275,57.0443,69225.0
2019-11-14 13:20:00,67.83,67.83,67.82,67.83,64558.0,57.0443,57.0443,57.0359,57.0443,64558.0
2019-11-14 13:25:00,67.82,67.83,67.82,67.83,30774.0,57.0359,57.0443,57.0359,57.0443,30774.0
2019-11-14 13:30:00,67.83,67.84,67.82,67.83,43668.0,57.0443,57.0527,57.0359,57.0443,43668.0
2019-11-14 13:35:00,67.84,67.84,67.83,67.83,28560.0,57.0527,57.0527,57.0443,57.0443,28560.0
2019-11-14 13:40:00,67.84,67.84,67.81,67.82,25416.0,57.0527,57.0527,57.0275,57.0359,25416.0
2019-11-14 13:45:00,67.82,67.84,67.81,67.83,17049.0,57.0359,57.0527,57.0275,57.0443,17049.0
2019-11-14 13:50:00,67.83,67.84,67.83,67.84,75702.0,57.0443,57.0527,57.0443,57.0527,75702.0
2019-11-14 13:55:00,67.84,67.84,67.71,67.82,1692225.0,57.0527,57.0527,56.9434,57.0359,1692225.0
2019-11-14 14:00:00,67.81,67.84,67.81,67.83,74694.0,57.0275,57.0527,57.0275,57.0443,74694.0
2019-11-14 14:05:00,67.84,67.86,67.83,67.86,480209.0,57.0527,57.0696,57.0443,57.0696,480209.0
2019-11-14 14:10:00,67.85,67.86,67.85,67.85,79057.0,57.0611,57.0696,57.0611,57.0611,79057.0
2019-11-14 14:15:00,67.86,67.89,67.85,67.87,175053.0,57.0696,57.0948,57.0611,57.078,175053.0
2019-11-14 14:20:00,67.87,67.88,67.86,67.87,9042.0,57.078,57.0864,57.0696,57.078,9042.0
2019-11-14 14:25:00,67.87,67.87,67.86,67.87,30026.0,57.078,57.078,57.0696,57.078,30026.0
2019-11-14 14:30:00,67.87,67.88,67.86,67.88,87180.0,57.078,57.0864,57.0696,57.0864,87180.0
2019-11-14 14:35:00,67.88,67.89,67.85,67.86,107874.0,57.0864,57.0948,57.0611,57.0696,107874.0
2019-11-14 14:40:00,67.87,67.87,67.86,67.87,61438.0,57.078,57.078,57.0696,57.078,61438.0
2019-11-14 14:45:00,67.87,67.87,67.86,67.86,36184.0,57.078,57.078,57.0696,57.0696,36184.0
2019-11-14 14:50:00,67.87,67.87,67.86,67.86,19424.0,57.078,57.078,57.0696,57.0696,19424.0
2019-11-14 14:55:00,67.86,67.87,67.85,67.87,189961.0,57.0696,57.078,57.0611,57.078,189961.0
2019-11-14 15:00:00,67.86,67.87,67.86,67.86,50464.0,57.0696,57.078,57.0696,57.0696,50464.0
2019-11-14 15:05:00,67.86,67.87,67.86,67.87,126357.0,57.0696,57.078,57.0696,57.078,126357.0
2019-11-14 15:10:00,67.87,67.87,67.85,67.86,67626.0,57.078,57.078,57.0611,57.0696,67626.0
2019-11-14 15:15:00,67.85,67.87,67.85,67.87,88295.0,57.0611,57.078,57.0611,57.078,88295.0
2019-11-14 15:20:00,67.87,67.88,67.86,67.88,149874.0,57.078,57.0864,57.0696,57.0864,149874.0
2019-11-14 15:25:00,67.87,67.88,67.87,67.88,27064.0,57.078,57.0864,57.078,57.0864,27064.0
2019-11-14 15:30:00,67.88,67.89,67.87,67.89,110074.0,57.0864,57.0948,57.078,57.0948,110074.0
2019-11-14 15:35:00,67.89,67.9,67.88,67.89,108576.0,57.0948,57.1032,57.0864,57.0948,108576.0
2019-11-14 15:40:00,67.89,67.89,67.88,67.89,59733.0,57.0948,57.0948,57.0864,57.0948,59733.0
2019-11-14 15:45:00,67.89,67.89,67.87,67.89,372300.0,57.0948,57.0948,57.078,57.0948,372300.0
2019-11-14 15:50:00,67.88,67.92,67.88,67.9,1164582.0,57.0864,57.12,57.0864,57.1032,1164582.0
2019-11-14 15:55:00,67.9,67.93,67.89,67.9,1581449.0,57.1032,57.1284,57.0948,57.1032,1581449.0
2019-11-15 09:30:00,68.05,68.08,68.05,68.06,220423.0,57.2293,57.2546,57.2293,57.2377,220423.0
2019-11-15 09:35:00,68.06,68.08,68.04,68.07,128923.0,57.2377,57.2546,57.2209,57.2462,128923.0
2019-11-15 09:40:00,68.08,68.12,68.07,68.11,165274.0,57.2546,57.2882,57.2462,57.2798,165274.0
2019-11-15 09:45:00,68.11,68.13,68.1,68.11,297109.0,57.2798,57.2966,57.2714,57.2798,297109.0
2019-11-15 09:50:00,68.11,68.11,68.1,68.1,220067.0,57.2798,57.2798,57.2714,57.2714,220067.0
2019-11-15 09:55:00,68.1,68.1,68.06,68.07,639333.0,57.2714,57.2714,57.2377,57.2462,639333.0
2019-11-15 10:00:00,68.06,68.09,68.06,68.09,392950.0,57.2377,57.263,57.2377,57.263,392950.0
2019-11-15 10:05:00,68.09,68.1,68.07,68.08,173489.0,57.263,57.2714,57.2462,57.2546,173489.0
2019-11-15 10:10:00,68.08,68.12,68.07,68.11,169994.0,57.2546,57.2882,57.2462,57.2798,169994.0
2019-11-15 10:15:00,68.11,68.15,68.11,68.15,283501.0,57.2798,57.3134,57.2798,57.3134,283501.0
2019-11-15 10:20:00,68.15,68.17,68.14,68.16,170679.0,57.3134,57.3303,57.305,57.3218,170679.0
2019-11-15 10:25:00,68.16,68.18,68.15,68.16,178786.0,57.3218,57.3387,57.3134,57.3218,178786.0
2019-11-15 10:30:00,68.17,68.18,68.16,68.17,112866.0,57.3303,57.3387,57.3218,57.3303,112866.0
2019-11-15 10:35:00,68.17,68.17,68.15,68.16,307441.0,57.3303,57.3303,57.3134,57.3218,307441.0
2019-11-15 10:40:00,68.16,68.19,68.16,68.19,140602.0,57.3218,57.3471,57.3218,57.3471,140602.0
2019-11-15 10:45:00,68.19,68.19,68.17,68.19,148340.0,57.3471,57.3471,57.3303,57.3471,148340.0
2019-11-15 10:50:00,68.19,68.19,68.17,68.18,107230.0,57.3471,57.3471,57.3303,57.3387,107230.0
2019-11-15 10:55:00,68.17,68.2,68.16,68.19,69619.0,57.3303,57.3555,57.3218,57.3471,69619.0
2019-11-15 11:00:00,68.2,68.23,68.19,68.22,330214.0,57.3555,57.3807,57.3471,57.3723,330214.0
2019-11-15 11:05:00,68.21,68.24,68.21,68.22,446942.0,57.3639,57.3891,57.3639,57.3723,446942.0
2019-11-15 11:10:00,68.23,68.23,68.21,68.23,141048.0,57.3807,57.3807,57.3639,57.3807,141048.0
2019-11-15 11:15:00,68.22,68.23,68.21,68.22,152381.0,57.3723,57.3807,57.3639,57.3723,152381.0
2019-11-15 11:20:00,68.22,68.23,68.2,68.2,126636.0,57.3723,57.3807,57.3555,57.3555,126636.0
2019-11-15 11:25:00,68.2,68.23,68.19,68.23,147647.0,57.3555,57.3807,57.3471,57.3807,147647.0
2019-11-15 11:30:00,68.23,68.26,68.22,68.25,190270.0,57.3807,57.4059,57.3723,57.3975,190270.0
2019-11-15 11:35:00,68.25,68.25,68.24,68.25,51499.0,57.3975,57.3975,57.3891,57.3975,51499.0
2019-11-15 11:40:00,68.25,68.26,68.23,68.24,132501.0,57.3975,57.4059,57.3807,57.3891,132501.0
2019-11-15 11:45:00,68.23,68.24,68.21,68.22,130500.0,57.3807,57.3891,57.3639,57.3723,130500.0
2019-11-15 11:50:00,68.22,68.23,68.21,68.22,43880.0,57.3723,57.3807,57.3639,57.3723,43880.0
2019-11-15 11:55:00,68.23,68.23,68.21,68.23,121877.0,57.3807,57.3807,57.3639,57.3807,121877.0
2019-11-15 12:00:00,68.23,68.24,68.22,68.23,88824.0,57.3807,57.3891,57.3723,57.3807,88824.0
2019-11-15 12:05:00,68.24,68.26,68.23,68.25,654535.0,57.3891,57.4059,57.3807,57.3975,654535.0
2019-11-15 12:10:00,68.25,68.25,68.22,68.23,224247.0,57.3975,57.3975,57.3723,57.3807,224247.0
2019-11-15 12:15:00,68.23,68.26,68.23,68.24,87816.0,57.3807,57.4059,57.3807,57.3891,87816.0
2019-11-15 12:20:00,68.25,68.25,68.24,68.24,33546.0,57.3975,57.3975,57.3891,57.3891,33546.0
2019-11-15 12:25:00,68.24,68.24,68.22,68.22,129228.0,57.3891,57.3891,57.3723,57.3723,129228.0
2019-11-15 12:30:00,68.22,68.25,68.22,68.25,84700.0,57.3723,57.3975,57.3723,57.3975,84700.0
2019-11-15 12:35:00,68.25,68.26,68.24,68.26,59979.0,57.3975,57.4059,57.3891,57.4059,59979.0
2019-11-15 12:40:00,68.25,68.28,68.25,68.27,223892.0,57.3975,57.4228,57.3975,57.4144,223892.0
2019-11-15 12:45:00,68.27,68.28,68.26,68.27,93309.0,57.4144,57.4228,57.4059,57.4144,93309.0
2019-11-15 12:50:00,68.28,68.28,68.26,68.27,83086.0,57.4228,57.4228,57.4059,57.4144,83086.0
2019-11-15 12:55:00,68.27,68.28,68.26,68.27,90707.0,57.4144,57.4228,57.4059,57.4144,90707.0
2019-11-15 13:00:00,68.27,68.28,68.25,68.26,240600.0,57.4144,57.4228,57.3975,57.4059,240600.0
2019-11-15 13:05:00,68.26,68.26,68.25,68.26,12426.0,57.4059,57.4059,57.3975,57.4059,12426.0
2019-11-15 13:10:00,68.26,68.26,68.25,68.26,35460.0,57.4059,57.4059,57.3975,57.4059,35460.0
2019-11-15 13:15:00,68.26,68.26,68.25,68.26,44313.0,57.4059,57.4059,57.3975,57.4059,44313.0
2019-11-15 13:20:00,68.26,68.26,68.25,68.26,60817.0,57.4059,57.4059,57.3975,57.4059,60817.0
2019-11-15 13:25:00,68.26,68.26,68.25,68.26,86127.0,57.4059,57.4059,57.3975,57.4059,86127.0
2019-11-15 13:30:00,68.25,68.26,68.24,68.24,165646.0,57.3975,57.4059,57.3891,57.3891,165646.0
2019-11-15 13:35:00,68.25,68.25,68.24,68.25,27781.0,57.3975,57.3975,57.3891,57.3975,27781.0
2019-11-15 13:40:00,68.24,68.25,68.24,68.25,146393.0,57.3891,57.3975,57.3891,57.3975,146393.0
2019-11-15 13:45:00,68.25,68.25,68.24,68.25,39755.0,57.3975,57.3975,57.3891,57.3975,39755.0
2019-11-15 13:50:00,68.25,68.26,68.24,68.25,193380.0,57.3975,57.4059,57.3891,57.3975,193380.0
2019-11-15 13:55:00,68.25,68.26,68.23,68.23,198686.0,57.3975,57.4059,57.3807,57.3807,198686.0
2019-11-15 14:00:00,68.23,68.24,68.22,68.23,112214.0,57.3807,57.3891,57.3723,57.3807,112214.0
2019-11-15 14:05:00,68.23,68.24,68.22,68.23,96620.0,57.3807,57.3891,57.3723,57.3807,96620.0
2019-11-15 14:10:00,68.24,68.25,68.23,68.25,103784.0,57.3891,57.3975,57.3807,57.3975,103784.0
2019-11-15 14:15:00,68.24,68.25,68.24,68.25,89235.0,57.3891,57.3975,57.3891,57.3975,89235.0
2019-11-15 14:20:00,68.25,68.25,68.24,68.24,174906.0,57.3975,57.3975,57.3891,57.3891,174906.0
2019-11-15 14:25:00,68.25,68.25,68.22,68.22,263163.0,57.3975,57.3975,57.3723,57.3723,263163.0
2019-11-15 14:30:00,68.22,68.23,68.22,68.23,58711.0,57.3723,57.3807,57.3723,57.3807,58711.0
2019-11-15 14:35:00,68.23,68.24,68.22,68.23,238043.0,57.3807,57.3891,57.3723,57.3807,238043.0
2019-11-15 14:40:00,68.23,68.26,68.23,68.26,240486.0,57.3807,57.4059,57.3807,57.4059,240486.0
2019-11-15 14:45:00,68.26,68.26,68.25,68.25,360478.0,57.4059,57.4059,57.3975,57.3975,360478.0
2019-11-15 14:50:00,68.26,68.26,68.24,68.25,204263.0,57.4059,57.4059,57.3891,57.3975,204263.0
2019-11-15 14:55:00,68.25,68.25,68.24,68.25,32259.0,57.3975,57.3975,57.3891,57.3975,32259.0
2019-11-15 15:00:00,68.25,68.26,68.24,68.26,100936.0,57.3975,57.4059,57.3891,57.4059,100936.0
2019-11-15 15:05:00,68.26,68.27,68.25,68.26,543442.0,57.4059,57.4144,57.3975,57.4059,543442.0
2019-11-15 15:10:00,68.27,68.27,68.26,68.27,122609.0,57.4144,57.4144,57.4059,57.4144,122609.0
2019-11-15 15:15:00,68.27,68.27,68.26,68.27,226755.0,57.4144,57.4144,57.4059,57.4144,226755.0
2019-11-15 15:20:00,68.27,68.27,68.24,68.25,613308.0,57.4144,57.4144,57.3891,57.3975,613308.0
2019-11-15 15:25:00,68.25,68.25,68.22,68.23,332840.0,57.3975,57.3975,57.3723,57.3807,332840.0
2019-11-15 15:30:00,68.23,68.24,68.22,68.23,543707.0,57.3807,57.3891,57.3723,57.3807,543707.0
2019-11-15 15:35:00,68.23,68.23,68.22,68.23,97570.0,57.3807,57.3807,57.3723,57.3807,97570.0
2019-11-15 15:40:00,68.23,68.25,68.22,68.25,365621.0,57.3807,57.3975,57.3723,57.3975,365621.0
2019-11-15 15:45:00,68.24,68.27,68.24,68.26,594208.0,57.3891,57.4144,57.3891,57.4059,594208.0
2019-11-15 15:50:00,68.27,68.28,68.26,68.28,584608.0,57.4144,57.4228,57.4059,57.4228,584608.0
2019-11-15 15:55:00,68.28,68.32,68.27,68.32,2529586.0,57.4228,57.4564,57.4144,57.4564,2529586.0
2019-11-18 09:30:00,68.24,68.26,68.2,68.21,320249.0,57.3891,57.4059,57.3555,57.3639,320249.0
2019-11-18 09:35:00,68.22,68.23,68.18,68.2,85178.0,57.3723,57.3807,57.3387,57.3555,85178.0
2019-11-18 09:40:00,68.2,68.21,68.14,68.14,110120.0,57.3555,57.3639,57.305,57.305,110120.0
2019-11-18 09:45:00,68.14,68.18,68.13,68.17,81066.0,57.305,57.3387,57.2966,57.3303,81066.0
2019-11-18 09:50:00,68.18,68.19,68.17,68.17,19089.0,57.3387,57.3471,57.3303,57.3303,19089.0
2019-11-18 09:55:00,68.17,68.21,68.16,68.2,96106.0,57.3303,57.3639,57.3218,57.3555,96106.0
2019-11-18 10:00:00,68.2,68.23,68.2,68.22,291862.0,57.3555,57.3807,57.3555,57.3723,291862.0
2019-11-18 10:05:00,68.22,68.23,68.2,68.22,973252.0,57.3723,57.3807,57.3555,57.3723,973252.0
2019-11-18 10:10:00,68.22,68.25,68.21,68.24,511321.0,57.3723,57.3975,57.3639,57.3891,511321.0
2019-11-18 10:15:00,68.23,68.24,68.19,68.2,556517.0,57.3807,57.3891,57.3471,57.3555,556517.0
2019-11-18 10:20:00,68.2,68.24,68.17,68.17,1133997.0,57.3555,57.3891,57.3303,57.3303,1133997.0
2019-11-18 10:25:00,68.17,68.18,68.13,68.15,401487.0,57.3303,57.3387,57.2966,57.3134,401487.0
2019-11-18 10:30:00,68.15,68.18,68.13,68.16,459654.0,57.3134,57.3387,57.2966,57.3218,459654.0
2019-11-18 10:35:00,68.16,68.18,68.14,68.18,218110.0,57.3218,57.3387,57.305,57.3387,218110.0
2019-11-18 10:40:00,68.17,68.2,68.17,68.19,43296.0,57.3303,57.3555,57.3303,57.3471,43296.0
2019-11-18 10:45:00,68.19,68.23,68.19,68.23,198547.0,57.3471,57.3807,57.3471,57.3807,198547.0
2019-11-18 10:50:00,68.23,68.25,68.23,68.25,332867.0,57.3807,57.3975,57.3807,57.3975,332867.0
2019-11-18 10:55:00,68.25,68.28,68.23,68.28,44297.0,57.3975,57.4228,57.3807,57.4228,44297.0
2019-11-18 11:00:00,68.28,68.29,68.27,68.28,34124.0,57.4228,57.4312,57.4144,57.4228,34124.0
2019-11-18 11:05:00,68.28,68.29,68.26,68.28,31346.0,57.4228,57.4312,57.4059,57.4228,31346.0
2019-11-18 11:10:00,68.28,68.35,68.27,68.3,898177.0,57.4228,57.4816,57.4144,57.4396,898177.0
2019-11-18 11:15:00,68.3,68.32,68.29,68.3,187242.0,57.4396,57.4564,57.4312,57.4396,187242.0
2019-11-18 11:20:00,68.31,68.36,68.3,68.36,96387.0,57.448,57.49,57.4396,57.49,96387.0
2019-11-18 11:25:00,68.36,68.37,68.35,68.37,254794.0,57.49,57.4985,57.4816,57.4985,254794.0
2019-11-18 11:30:00,68.37,68.42,68.36,68.4,158748.0,57.4985,57.5405,57.49,57.5237,158748.0
2019-11-18 11:35:00,68.42,68.42,68.39,68.41,113033.0,57.5405,57.5405,57.5153,57.5321,113033.0
2019-11-18 11:40:00,68.41,68.42,68.4,68.4,78289.0,57.5321,57.5405,57.5237,57.5237,78289.0
2019-11-18 11:45:00,68.41,68.42,68.38,68.41,178304.0,57.5321,57.5405,57.5069,57.5321,178304.0
2019-11-18 11:50:00,68.41,68.42,68.4,68.4,199539.0,57.5321,57.5405,57.5237,57.5237,199539.0
2019-11-18 11:55:00,68.4,68.41,68.39,68.4,38596.0,57.5237,57.5321,57.5153,57.5237,38596.0
2019-11-18 12:00:00,68.4,68.41,68.39,68.4,39898.0,57.5237,57.5321,57.5153,57.5237,39898.0
2019-11-18 12:05:00,68.4,68.41,68.39,68.4,16170.0,57.5237,57.5321,57.5153,57.5237,16170.0
2019-11-18 12:10:00,68.4,68.41,68.4,68.41,48457.0,57.5237,57.5321,57.5237,57.5321,48457.0
2019-11-18 12:15:00,68.41,68.43,68.4,68.41,445082.0,57.5321,57.5489,57.5237,57.5321,445082.0
2019-11-18 12:20:00,68.42,68.43,68.42,68.42,16198.0,57.5405,57.5489,57.5405,57.5405,16198.0
2019-11-18 12:25:00,68.42,68.43,68.4,68.41,138317.0,57.5405,57.5489,57.5237,57.5321,138317.0
2019-11-18 12:30:00,68.4,68.42,68.4,68.41,82183.0,57.5237,57.5405,57.5237,57.5321,82183.0
2019-11-18 12:35:00,68.41,68.44,68.41,68.44,153323.0,57.5321,57.5573,57.5321,57.5573,153323.0
2019-11-18 12:40:00,68.43,68.44,68.42,68.42,55501.0,57.5489,57.5573,57.5405,57.5405,55501.0
2019-11-18 12:45:00,68.42,68.43,68.41,68.42,44798.0,57.5405,57.5489,57.5321,57.5405,44798.0
2019-11-18 12:50:00,68.42,68.43,68.41,68.42,54845.0,57.5405,57.5489,57.5321,57.5405,54845.0
2019-11-18 12:55:00,68.43,68.44,68.41,68.44,47836.0,57.5489,57.5573,57.5321,57.5573,47836.0
2019-11-18 13:00:00,68.44,68.44,68.42,68.44,62549.0,57.5573,57.5573,57.5405,57.5573,62549.0
2019-11-18 13:05:00,68.43,68.44,68.42,68.42,32722.0,57.5489,57.5573,57.5405,57.5405,32722.0
2019-11-18 13:10:00,68.42,68.43,68.42,68.42,18755.0,57.5405,57.5489,57.5405,57.5405,18755.0
2019-11-18 13:15:00,68.42,68.43,68.42,68.42,2492.0,57.5405,57.5489,57.5405,57.5405,2492.0
2019-11-18 13:20:00,68.42,68.43,68.42,68.42,16452.0,57.5405,57.5489,57.5405,57.5405,16452.0
2019-11-18 13:25:00,68.42,68.43,68.42,68.42,282181.0,57.5405,57.5489,57.5405,57.5405,282181.0
2019-11-18 13:30:00,68.42,68.43,68.42,68.42,30243.0,57.5405,57.5489,57.5405,57.5405,30243.0
2019-11-18 13:35:00,68.42,68.43,68.42,68.43,9683.0,57.5405,57.5489,57.5405,57.5489,9683.0
2019-11-18 13:40:00,68.42,68.46,68.42,68.45,114462.0,57.5405,57.5741,57.5405,57.5657,114462.0
2019-11-18 13:45:00,68.45,68.46,68.44,68.44,72202.0,57.5657,57.5741,57.5573,57.5573,72202.0
2019-11-18 13:50:00,68.44,68.45,68.43,68.44,69177.0,57.5573,57.5657,57.5489,57.5573,69177.0
2019-11-18 13:55:00,68.44,68.44,68.43,68.44,7434.0,57.5573,57.5573,57.5489,57.5573,7434.0
2019-11-18 14:00:00,68.44,68.44,68.41,68.42,104881.0,57.5573,57.5573,57.5321,57.5405,104881.0
2019-11-18 14:05:00,68.42,68.43,68.41,68.42,89009.0,57.5405,57.5489,57.5321,57.5405,89009.0
2019-11-18 14:10:00,68.42,68.43,68.42,68.42,30244.0,57.5405,57.5489,57.5405,57.5405,30244.0
2019-11-18 14:15:00,68.42,68.43,68.42,68.42,18458.0,57.5405,57.5489,57.5405,57.5405,18458.0
2019-11-18 14:20:00,68.43,68.44,68.42,68.43,127218.0,57.5489,57.5573,57.5405,57.5489,127218.0
2019-11-18 14:25:00,68.42,68.43,68.41,68.42,80112.0,57.5405,57.5489,57.5321,57.5405,80112.0
2019-11-18 14:30:00,68.41,68.42,68.41,68.42,31397.0,57.5321,57.5405,57.5321,57.5405,31397.0
2019-11-18 14:35:00,68.41,68.43,68.41,68.42,82572.0,57.5321,57.5489,57.5321,57.5405,82572.0
2019-11-18 14:40:00,68.42,68.43,68.42,68.42,33823.0,57.5405,57.5489,57.5405,57.5405,33823.0
2019-11-18 14:45:00,68.42,68.43,68.42,68.42,24394.0,57.5405,57.5489,57.5405,57.5405,24394.0
2019-11-18 14:50:00,68.42,68.43,68.42,68.42,26009.0,57.5405,57.5489,57.5405,57.5405,26009.0
2019-11-18 14:55:00,68.42,68.43,68.42,68.42,31438.0,57.5405,57.5489,57.5405,57.5405,31438.0
2019-11-18 15:00:00,68.42,68.43,68.42,68.42,66665.0,57.5405,57.5489,57.5405,57.5405,66665.0
2019-11-18 15:05:00,68.42,68.43,68.42,68.42,224458.0,57.5405,57.5489,57.5405,57.5405,224458.0
2019-11-18 15:10:00,68.42,68.43,68.41,68.41,85946.0,57.5405,57.5489,57.5321,57.5321,85946.0
2019-11-18 15:15:00,68.41,68.42,68.38,68.39,142730.0,57.5321,57.5405,57.5069,57.5153,142730.0
2019-11-18 15:20:00,68.39,68.4,68.38,68.4,116795.0,57.5153,57.5237,57.5069,57.5237,116795.0
2019-11-18 15:25:00,68.4,68.4,68.39,68.4,97860.0,57.5237,57.5237,57.5153,57.5237,97860.0
2019-11-18 15:30:00,68.4,68.4,68.39,68.4,169886.0,57.5237,57.5237,57.5153,57.5237,169886.0
2019-11-18 15:35:00,68.4,68.4,68.37,68.38,254645.0,57.5237,57.5237,57.4985,57.5069,254645.0
2019-11-18 15:40:00,68.38,68.38,68.37,68.38,67084.0,57.5069,57.5069,57.4985,57.5069,67084.0
2019-11-18 15:45:00,68.38,68.39,68.37,68.38,323393.0,57.5069,57.5153,57.4985,57.5069,323393.0
2019-11-18 15:50:00,68.39,68.4,68.37,68.4,709042.0,57.5153,57.5237,57.4985,57.5237,709042.0
2019-11-18 15:55:00,68.39,68.41,68.37,68.39,2188536.0,57.5153,57.5321,57.4985,57.5153,2188536.0
2019-11-19 09:30:00,68.6,68.63,68.58,68.6,185606.0,57.6919,57.7171,57.6751,57.6919,185606.0
2019-11-19 09:35:00,68.59,68.59,68.54,68.56,210246.0,57.6835,57.6835,57.6414,57.6582,210246.0
2019-11-19 09:40:00,68.56,68.56,68.5,68.51,426017.0,57.6582,57.6582,57.6078,57.6162,426017.0
2019-11-19 09:45:00,68.52,68.53,68.5,68.53,178328.0,57.6246,57.633,57.6078,57.633,178328.0
2019-11-19 09:50:00,68.53,68.53,68.47,68.48,380731.0,57.633,57.633,57.5826,57.591,380731.0
2019-11-19 09:55:00,68.48,68.5,68.47,68.48,329541.0,57.591,57.6078,57.5826,57.591,329541.0
2019-11-19 10:00:00,68.48,68.49,68.41,68.41,607951.0,57.591,57.5994,57.5321,57.5321,607951.0
2019-11-19 10:05:00,68.41,68.42,68.38,68.38,347563.0,57.5321,57.5405,57.5069,57.5069,347563.0
2019-11-19 10:10:00,68.39,68.43,68.39,68.4,117635.0,57.5153,57.5489,57.5153,57.5237,117635.0
2019-11-19 10:15:00,68.4,68.42,68.37,68.42,109163.0,57.5237,57.5405,57.4985,57.5405,109163.0
2019-11-19 10:20:00,68.42,68.43,68.38,68.4,144802.0,57.5405,57.5489,57.5069,57.5237,144802.0
2019-11-19 10:25:00,68.4,68.42,68.37,68.42,253425.0,57.5237,57.5405,57.4985,57.5405,253425.0
2019-11-19 10:30:00,68.43,68.43,68.36,68.41,218489.0,57.5489,57.5489,57.49,57.5321,218489.0
2019-11-19 10:35:00,68.42,68.42,68.38,68.4,128497.0,57.5405,57.5405,57.5069,57.5237,128497.0
2019-11-19 10:40:00,68.4,68.4,68.38,68.39,60825.0,57.5237,57.5237,57.5069,57.5153,60825.0
2019-11-19 10:45:00,68.38,68.39,68.33,68.33,358385.0,57.5069,57.5153,57.4648,57.4648,358385.0
2019-11-19 10:50:00,68.33,68.34,68.25,68.27,632491.0,57.4648,57.4732,57.3975,57.4144,632491.0
2019-11-19 10:55:00,68.27,68.27,68.22,68.23,435649.0,57.4144,57.4144,57.3723,57.3807,435649.0
2019-11-19 11:00:00,68.23,68.27,68.22,68.25,470823.0,57.3807,57.4144,57.3723,57.3975,470823.0
2019-11-19 11:05:00,68.24,68.28,68.24,68.25,277047.0,57.3891,57.4228,57.3891,57.3975,277047.0
2019-11-19 11:10:00,68.25,68.28,68.23,68.27,160230.0,57.3975,57.4228,57.3807,57.4144,160230.0
2019-11-19 11:15:00,68.27,68.29,68.24,68.27,53843.0,57.4144,57.4312,57.3891,57.4144,53843.0
2019-11-19 11:20:00,68.27,68.28,68.25,68.27,53001.0,57.4144,57.4228,57.3975,57.4144,53001.0
2019-11-19 11:25:00,68.27,68.32,68.27,68.31,91560.0,57.4144,57.4564,57.4144,57.448,91560.0
2019-11-19 11:30:00,68.3,68.33,68.3,68.32,127738.0,57.4396,57.4648,57.4396,57.4564,127738.0
2019-11-19 11:35:00,68.33,68.43,68.31,68.39,542070.0,57.4648,57.5489,57.448,57.5153,542070.0
2019-11-19 11:40:00,68.39,68.4,68.34,68.34,173716.0,57.5153,57.5237,57.4732,57.4732,173716.0
2019-11-19 11:45:00,68.35,68.36,68.31,68.32,207378.0,57.4816,57.49,57.448,57.4564,207378.0
2019-11-19 11:50:00,68.32,68.34,68.31,68.33,41873.0,57.4564,57.4732,57.448,57.4648,41873.0
2019-11-19 11:55:00,68.34,68.35,68.32,68.34,56046.0,57.4732,57.4816,57.4564,57.4732,56046.0
2019-11-19 12:00:00,68.35,68.35,68.33,68.34,29401.0,57.4816,57.4816,57.4648,57.4732,29401.0
2019-11-19 12:05:00,68.33,68.33,68.26,68.31,576974.0,57.4648,57.4648,57.4059,57.448,576974.0
2019-11-19 12:10:00,68.32,68.33,68.3,68.33,84400.0,57.4564,57.4648,57.4396,57.4648,84400.0
2019-11-19 12:15:00,68.33,68.35,68.32,68.34,50651.0,57.4648,57.4816,57.4564,57.4732,50651.0
2019-11-19 12:20:00,68.34,68.36,68.33,68.36,30589.0,57.4732,57.49,57.4648,57.49,30589.0
2019-11-19 12:25:00,68.35,68.36,68.34,68.36,93417.0,57.4816,57.49,57.4732,57.49,93417.0
2019-11-19 12:30:00,68.34,68.35,68.32,68.33,75393.0,57.4732,57.4816,57.4564,57.4648,75393.0
2019-11-19 12:35:00,68.33,68.33,68.3,68.32,31839.0,57.4648,57.4648,57.4396,57.4564,31839.0
2019-11-19 12:40:00,68.32,68.32,68.29,68.29,25293.0,57.4564,57.4564,57.4312,57.4312,25293.0
2019-11-19 12:45:00,68.29,68.33,68.29,68.33,38460.0,57.4312,57.4648,57.4312,57.4648,38460.0
2019-11-19 12:50:00,68.31,68.33,68.31,68.32,11336.0,57.448,57.4648,57.448,57.4564,11336.0
2019-11-19 12:55:00,68.33,68.34,68.32,68.33,35213.0,57.4648,57.4732,57.4564,57.4648,35213.0
2019-11-19 13:00:00,68.33,68.33,68.3,68.31,81511.0,57.4648,57.4648,57.4396,57.448,81511.0
2019-11-19 13:05:00,68.32,68.33,68.29,68.32,57457.0,57.4564,57.4648,57.4312,57.4564,57457.0
2019-11-19 13:10:00,68.32,68.35,68.31,68.34,17826.0,57.4564,57.4816,57.448,57.4732,17826.0
2019-11-19 13:15:00,68.35,68.36,68.34,68.35,31977.0,57.4816,57.49,57.4732,57.4816,31977.0
2019-11-19 13:20:00,68.35,68.36,68.33,68.34,38360.0,57.4816,57.49,57.4648,57.4732,38360.0
2019-11-19 13:25:00,68.34,68.35,68.33,68.34,19600.0,57.4732,57.4816,57.4648,57.4732,19600.0
2019-11-19 13:30:00,68.33,68.34,68.33,68.34,14788.0,57.4648,57.4732,57.4648,57.4732,14788.0
2019-11-19 13:35:00,68.34,68.34,68.32,68.34,50308.0,57.4732,57.4732,57.4564,57.4732,50308.0
2019-11-19 13:40:00,68.34,68.35,68.33,68.33,13187.0,57.4732,57.4816,57.4648,57.4648,13187.0
2019-11-19 13:45:00,68.34,68.36,68.33,68.36,384462.0,57.4732,57.49,57.4648,57.49,384462.0
2019-11-19 13:50:00,68.36,68.36,68.34,68.35,31266.0,57.49,57.49,57.4732,57.4816,31266.0
2019-11-19 13:55:00,68.35,68.35,68.34,68.34,31961.0,57.4816,57.4816,57.4732,57.4732,31961.0
2019-11-19 14:00:00,68.34,68.37,68.34,68.37,96808.0,57.4732,57.4985,57.4732,57.4985,96808.0
2019-11-19 14:05:00,68.36,68.38,68.36,68.37,63615.0,57.49,57.5069,57.49,57.4985,63615.0
2019-11-19 14:10:00,68.36,68.37,68.35,68.36,38517.0,57.49,57.4985,57.4816,57.49,38517.0
2019-11-19 14:15:00,68.36,68.36,68.34,68.36,27925.0,57.49,57.49,57.4732,57.49,27925.0
2019-11-19 14:20:00,68.36,68.37,68.34,68.36,54086.0,57.49,57.4985,57.4732,57.49,54086.0
2019-11-19 14:25:00,68.37,68.37,68.35,68.36,64387.0,57.4985,57.4985,57.4816,57.49,64387.0
2019-11-19 14:30:00,68.36,68.36,68.34,68.34,50616.0,57.49,57.49,57.4732,57.4732,50616.0
2019-11-19 14:35:00,68.34,68.35,68.34,68.34,24951.0,57.4732,57.4816,57.4732,57.4732,24951.0
2019-11-19 14:40:00,68.34,68.35,68.34,68.34,29672.0,57.4732,57.4816,57.4732,57.4732,29672.0
2019-11-19 14:45:00,68.35,68.37,68.34,68.36,283821.0,57.4816,57.4985,57.4732,57.49,283821.0
2019-11-19 14:50:00,68.37,68.37,68.32,68.32,185679.0,57.4985,57.4985,57.4564,57.4564,185679.0
2019-11-19 14:55:00,68.33,68.33,68.31,68.33,89159.0,57.4648,57.4648,57.448,57.4648,89159.0
2019-11-19 15:00:00,68.32,68.33,68.31,68.32,113343.0,57.4564,57.4648,57.448,57.4564,113343.0
2019-11-19 15:05:00,68.32,68.35,68.32,68.34,114258.0,57.4564,57.4816,57.4564,57.4732,114258.0
2019-11-19 15:10:00,68.34,68.36,68.33,68.36,104595.0,57.4732,57.49,57.4648,57.49,104595.0
2019-11-19 15:15:00,68.36,68.36,68.34,68.35,124273.0,57.49,57.49,57.4732,57.4816,124273.0
2019-11-19 15:20:00,68.35,68.35,68.34,68.34,110062.0,57.4816,57.4816,57.4732,57.4732,110062.0
2019-11-19 15:25:00,68.34,68.35,68.33,68.34,213284.0,57.4732,57.4816,57.4648,57.4732,213284.0
2019-11-19 15:30:00,68.34,68.34,68.33,68.33,78622.0,57.4732,57.4732,57.4648,57.4648,78622.0
2019-11-19 15:35:00,68.33,68.35,68.33,68.34,159084.0,57.4648,57.4816,57.4648,57.4732,159084.0
2019-11-19 15:40:00,68.34,68.35,68.34,68.34,104413.0,57.4732,57.4816,57.4732,57.4732,104413.0
2019-11-19 15:45:00,68.34,68.35,68.32,68.34,338701.0,57.4732,57.4816,57.4564,57.4732,338701.0
2019-11-19 15:50:00,68.34,68.34,68.32,68.34,431876.0,57.4732,57.4732,57.4564,57.4732,431876.0
2019-11-19 15:55:00,68.34,68.34,68.31,68.33,1773597.0,57.4732,57.4732,57.448,57.4648,1773597.0
2019-11-20 09:30:00,67.94,67.99,67.94,67.98,274313.0,57.1368,57.1789,57.1368,57.1705,274313.0
2019-11-20 09:35:00,67.99,68.02,67.97,68.01,198097.0,57.1789,57.2041,57.1621,57.1957,198097.0
2019-11-20 09:40:00,68.0,68.01,67.97,67.98,269064.0,57.1873,57.1957,57.1621,57.1705,269064.0
2019-11-20 09:45:00,67.99,68.03,67.98,68.01,120474.0,57.1789,57.2125,57.1705,57.1957,120474.0
2019-11-20 09:50:00,68.01,68.04,67.99,68.0,101418.0,57.1957,57.2209,57.1789,57.1873,101418.0
2019-11-20 09:55:00,68.0,68.03,68.0,68.03,71826.0,57.1873,57.2125,57.1873,57.2125,71826.0
2019-11-20 10:00:00,68.03,68.06,68.03,68.04,89411.0,57.2125,57.2377,57.2125,57.2209,89411.0
2019-11-20 10:05:00,68.05,68.05,68.02,68.03,224896.0,57.2293,57.2293,57.2041,57.2125,224896.0
2019-11-20 10:10:00,68.02,68.04,67.99,68.0,66824.0,57.2041,57.2209,57.1789,57.1873,66824.0
2019-11-20 10:15:00,68.0,68.01,67.98,67.98,215340.0,57.1873,57.1957,57.1705,57.1705,215340.0
2019-11-20 10:20:00,67.98,67.99,67.96,67.97,436636.0,57.1705,57.1789,57.1537,57.1621,436636.0
2019-11-20 10:25:00,67.97,68.03,67.97,68.02,141435.0,57.1621,57.2125,57.1621,57.2041,141435.0
2019-11-20 10:30:00,68.03,68.06,68.02,68.06,227962.0,57.2125,57.2377,57.2041,57.2377,227962.0
2019-11-20 10:35:00,68.06,68.09,68.06,68.07,216174.0,57.2377,57.263,57.2377,57.2462,216174.0
2019-11-20 10:40:00,68.07,68.08,68.05,68.06,143919.0,57.2462,57.2546,57.2293,57.2377,143919.0
2019-11-20 10:45:00,68.06,68.08,68.05,68.08,167745.0,57.2377,57.2546,57.2293,57.2546,167745.0
2019-11-20 10:50:00,68.08,68.1,68.07,68.09,112646.0,57.2546,57.2714,57.2462,57.263,112646.0
2019-11-20 10:55:00,68.09,68.09,68.05,68.05,84459.0,57.263,57.263,57.2293,57.2293,84459.0
2019-11-20 11:00:00,68.05,68.08,68.05,68.08,52009.0,57.2293,57.2546,57.2293,57.2546,52009.0
2019-11-20 11:05:00,68.08,68.09,68.04,68.05,58657.0,57.2546,57.263,57.2209,57.2293,58657.0
2019-11-20 11:10:00,68.05,68.05,68.01,68.03,108900.0,57.2293,57.2293,57.1957,57.2125,108900.0
2019-11-20 11:15:00,68.03,68.04,68.01,68.01,228800.0,57.2125,57.2209,57.1957,57.1957,228800.0
2019-11-20 11:20:00,68.02,68.06,68.02,68.05,207580.0,57.2041,57.2377,57.2041,57.2293,207580.0
2019-11-20 11:25:00,68.05,68.06,68.02,68.03,198428.0,57.2293,57.2377,57.2041,57.2125,198428.0
2019-11-20 11:30:00,68.02,68.03,67.96,67.98,534970.0,57.2041,57.2125,57.1537,57.1705,534970.0
2019-11-20 11:35:00,67.98,68.0,67.97,67.98,131759.0,57.1705,57.1873,57.1621,57.1705,131759.0
2019-11-20 11:40:00,67.99,67.99,67.96,67.98,122977.0,57.1789,57.1789,57.1537,57.1705,122977.0
2019-11-20 11:45:00,67.98,68.0,67.97,67.99,84722.0,57.1705,57.1873,57.1621,57.1789,84722.0
2019-11-20 11:50:00,67.99,68.0,67.98,67.99,56632.0,57.1789,57.1873,57.1705,57.1789,56632.0
2019-11-20 11:55:00,67.99,68.01,67.98,68.0,57097.0,57.1789,57.1957,57.1705,57.1873,57097.0
2019-11-20 12:00:00,67.99,68.0,67.97,67.98,28138.0,57.1789,57.1873,57.1621,57.1705,28138.0
2019-11-20 12:05:00,67.98,68.02,67.98,68.01,62710.0,57.1705,57.2041,57.1705,57.1957,62710.0
2019-11-20 12:10:00,68.01,68.02,68.0,68.01,18669.0,57.1957,57.2041,57.1873,57.1957,18669.0
2019-11-20 12:15:00,68.0,68.02,68.0,68.01,37473.0,57.1873,57.2041,57.1873,57.1957,37473.0
2019-11-20 12:20:00,68.02,68.02,67.99,68.01,45523.0,57.2041,57.2041,57.1789,57.1957,45523.0
2019-11-20 12:25:00,68.0,68.02,68.0,68.01,28421.0,57.1873,57.2041,57.1873,57.1957,28421.0
2019-11-20 12:30:00,68.01,68.01,67.98,67.98,82140.0,57.1957,57.1957,57.1705,57.1705,82140.0
2019-11-20 12:35:00,67.99,67.99,67.98,67.99,21339.0,57.1789,57.1789,57.1705,57.1789,21339.0
2019-11-20 12:40:00,67.98,67.99,67.98,67.99,26891.0,57.1705,57.1789,57.1705,57.1789,26891.0
2019-11-20 12:45:00,67.99,67.99,67.97,67.98,121215.0,57.1789,57.1789,57.1621,57.1705,121215.0
2019-11-20 12:50:00,67.98,67.99,67.93,67.94,164561.0,57.1705,57.1789,57.1284,57.1368,164561.0
2019-11-20 12:55:00,67.94,67.94,67.74,67.83,1715211.0,57.1368,57.1368,56.9686,57.0443,1715211.0
2019-11-20 13:00:00,67.83,67.83,67.79,67.81,219525.0,57.0443,57.0443,57.0107,57.0275,219525.0
2019-11-20 13:05:00,67.8,67.81,67.74,67.75,433642.0,57.0191,57.0275,56.9686,56.977,433642.0
2019-11-20 13:10:00,67.75,67.77,67.71,67.72,569236.0,56.977,56.9939,56.9434,56.9518,569236.0
2019-11-20 13:15:00,67.72,67.72,67.67,67.68,261786.0,56.9518,56.9518,56.9098,56.9182,261786.0
2019-11-20 13:20:00,67.68,67.73,67.68,67.71,159946.0,56.9182,56.9602,56.9182,56.9434,159946.0
2019-11-20 13:25:00,67.71,67.75,67.7,67.71,416386.0,56.9434,56.977,56.935,56.9434,416386.0
2019-11-20 13:30:00,67.71,67.72,67.68,67.7,408712.0,56.9434,56.9518,56.9182,56.935,408712.0
2019-11-20 13:35:00,67.7,67.72,67.68,67.68,222865.0,56.935,56.9518,56.9182,56.9182,222865.0
2019-11-20 13:40:00,67.68,67.73,67.68,67.7,108014.0,56.9182,56.9602,56.9182,56.935,108014.0
2019-11-20 13:45:00,67.7,67.72,67.69,67.72,102023.0,56.935,56.9518,56.9266,56.9518,102023.0
2019-11-20 13:50:00,67.72,67.81,67.71,67.79,535059.0,56.9518,57.0275,56.9434,57.0107,535059.0
2019-11-20 13:55:00,67.8,67.81,67.76,67.78,157627.0,57.0191,57.0275,56.9855,57.0023,157627.0
2019-11-20 14:00:00,67.78,67.81,67.77,67.77,103661.0,57.0023,57.0275,56.9939,56.9939,103661.0
2019-11-20 14:05:00,67.77,67.79,67.74,67.77,108451.0,56.9939,57.0107,56.9686,56.9939,108451.0
2019-11-20 14:10:00,67.77,67.81,67.77,67.8,90077.0,56.9939,57.0275,56.9939,57.0191,90077.0
2019-11-20 14:15:00,67.79,67.83,67.78,67.81,183382.0,57.0107,57.0443,57.0023,57.0275,183382.0
2019-11-20 14:20:00,67.81,67.83,67.79,67.8,59397.0,57.0275,57.0443,57.0107,57.0191,59397.0
2019-11-20 14:25:00,67.8,67.85,67.79,67.84,453033.0,57.0191,57.0611,57.0107,57.0527,453033.0
2019-11-20 14:30:00,67.84,67.85,67.83,67.85,79908.0,57.0527,57.0611,57.0443,57.0611,79908.0
2019-11-20 14:35:00,67.85,67.87,67.85,67.87,118699.0,57.0611,57.078,57.0611,57.078,118699.0
2019-11-20 14:40:00,67.87,67.88,67.86,67.88,320837.0,57.078,57.0864,57.0696,57.0864,320837.0
2019-11-20 14:45:00,67.88,67.89,67.85,67.87,79627.0,57.0864,57.0948,57.0611,57.078,79627.0
2019-11-20 14:50:00,67.87,67.89,67.86,67.87,98902.0,57.078,57.0948,57.0696,57.078,98902.0
2019-11-20 14:55:00,67.86,67.88,67.84,67.84,56865.0,57.0696,57.0864,57.0527,57.0527,56865.0
2019-11-20 15:00:00,67.85,67.88,67.85,67.86,420189.0,57.0611,57.0864,57.0611,57.0696,420189.0
2019-11-20 15:05:00,67.86,67.88,67.85,67.87,71088.0,57.0696,57.0864,57.0611,57.078,71088.0
2019-11-20 15:10:00,67.88,67.9,67.87,67.9,250526.0,57.0864,57.1032,57.078,57.1032,250526.0
2019-11-20 15:15:00,67.89,67.9,67.86,67.87,119138.0,57.0948,57.1032,57.0696,57.078,119138.0
2019-11-20 15:20:00,67.87,67.88,67.86,67.87,106381.0,57.078,57.0864,57.0696,57.078,106381.0
2019-11-20 15:25:00,67.88,67.89,67.86,67.86,159580.0,57.0864,57.0948,57.0696,57.0696,159580.0
2019-11-20 15:30:00,67.86,67.86,67.84,67.86,93942.0,57.0696,57.0696,57.0527,57.0696,93942.0
2019-11-20 15:35:00,67.85,67.86,67.83,67.83,60315.0,57.0611,57.0696,57.0443,57.0443,60315.0
2019-11-20 15:40:00,67.84,67.87,67.83,67.87,428447.0,57.0527,57.078,57.0443,57.078,428447.0
2019-11-20 15:45:00,67.87,67.88,67.86,67.87,422665.0,57.078,57.0864,57.0696,57.078,422665.0
2019-11-20 15:50:00,67.86,67.89,67.85,67.88,533299.0,57.0696,57.0948,57.0611,57.0864,533299.0
2019-11-20 15:55:00,67.88,67.9,67.85,67.87,1595188.0,57.0864,57.1032,57.0611,57.078,1595188.0
2019-11-21 09:30:00,67.87,67.9,67.81,67.82,353230.0,57.078,57.1032,57.0275,57.0359,353230.0
2019-11-21 09:35:00,67.82,67.83,67.8,67.82,116479.0,57.0359,57.0443,57.0191,57.0359,116479.0
2019-11-21 09:40:00,67.82,67.82,67.78,67.79,154382.0,57.0359,57.0359,57.0023,57.0107,154382.0
2019-11-21 09:45:00,67.79,67.82,67.79,67.8,118293.0,57.0107,57.0359,57.0107,57.0191,118293.0
2019-11-21 09:50:00,67.8,67.84,67.8,67.82,91705.0,57.0191,57.0527,57.0191,57.0359,91705.0
2019-11-21 09:55:00,67.82,67.84,67.82,67.82,82919.0,57.0359,57.0527,57.0359,57.0359,82919.0
2019-11-21 10:00:00,67.82,67.83,67.78,67.8,129243.0,57.0359,57.0443,57.0023,57.0191,129243.0
2019-11-21 10:05:00,67.79,67.84,67.77,67.82,139158.0,57.0107,57.0527,56.9939,57.0359,139158.0
2019-11-21 10:10:00,67.83,67.84,67.81,67.81,40414.0,57.0443,57.0527,57.0275,57.0275,40414.0
2019-11-21 10:15:00,67.81,67.81,67.68,67.68,403896.0,57.0275,57.0275,56.9182,56.9182,403896.0
2019-11-21 10:20:00,67.68,67.69,67.64,67.65,243872.0,56.9182,56.9266,56.8845,56.8929,243872.0
2019-11-21 10:25:00,67.64,67.67,67.63,67.64,90579.0,56.8845,56.9098,56.8761,56.8845,90579.0
2019-11-21 10:30:00,67.63,67.66,67.62,67.63,100452.0,56.8761,56.9014,56.8677,56.8761,100452.0
2019-11-21 10:35:00,67.62,67.68,67.62,67.67,85398.0,56.8677,56.9182,56.8677,56.9098,85398.0
2019-11-21 10:40:00,67.67,67.71,67.67,67.71,71446.0,56.9098,56.9434,56.9098,56.9434,71446.0
2019-11-21 10:45:00,67.71,67.75,67.71,67.75,68263.0,56.9434,56.977,56.9434,56.977,68263.0
2019-11-21 10:50:00,67.74,67.77,67.73,67.75,68391.0,56.9686,56.9939,56.9602,56.977,68391.0
2019-11-21 10:55:00,67.75,67.78,67.73,67.78,115680.0,56.977,57.0023,56.9602,57.0023,115680.0
2019-11-21 11:00:00,67.78,67.84,67.75,67.81,259971.0,57.0023,57.0527,56.977,57.0275,259971.0
2019-11-21 11:05:00,67.81,67.83,67.79,67.81,106568.0,57.0275,57.0443,57.0107,57.0275,106568.0
2019-11-21 11:10:00,67.81,67.81,67.76,67.77,68310.0,57.0275,57.0275,56.9855,56.9939,68310.0
2019-11-21 11:15:00,67.77,67.78,67.76,67.76,178342.0,56.9939,57.0023,56.9855,56.9855,178342.0
2019-11-21 11:20:00,67.76,67.8,67.75,67.79,180456.0,56.9855,57.0191,56.977,57.0107,180456.0
2019-11-21 11:25:00,67.79,67.83,67.75,67.76,412984.0,57.0107,57.0443,56.977,56.9855,412984.0
2019-11-21 11:30:00,67.77,67.81,67.73,67.73,146621.0,56.9939,57.0275,56.9602,56.9602,146621.0
2019-11-21 11:35:00,67.73,67.75,67.72,67.73,557951.0,56.9602,56.977,56.9518,56.9602,557951.0
2019-11-21 11:40:00,67.74,67.77,67.73,67.77,117848.0,56.9686,56.9939,56.9602,56.9939,117848.0
2019-11-21 11:45:00,67.76,67.79,67.76,67.78,61867.0,56.9855,57.0107,56.9855,57.0023,61867.0
2019-11-21 11:50:00,67.78,67.79,67.75,67.77,173763.0,57.0023,57.0107,56.977,56.9939,173763.0
2019-11-21 11:55:00,67.77,67.78,67.75,67.76,60270.0,56.9939,57.0023,56.977,56.9855,60270.0
2019-11-21 12:00:00,67.75,67.78,67.73,67.78,120560.0,56.977,57.0023,56.9602,57.0023,120560.0
2019-11-21 12:05:00,67.78,67.8,67.78,67.79,36048.0,57.0023,57.0191,57.0023,57.0107,36048.0
2019-11-21 12:10:00,67.78,67.81,67.78,67.79,100061.0,57.0023,57.0275,57.0023,57.0107,100061.0
2019-11-21 12:15:00,67.79,67.79,67.78,67.78,16640.0,57.0107,57.0107,57.0023,57.0023,16640.0
2019-11-21 12:20:00,67.77,67.79,67.77,67.78,133869.0,56.9939,57.0107,56.9939,57.0023,133869.0
2019-11-21 12:25:00,67.78,67.79,67.77,67.77,57125.0,57.0023,57.0107,56.9939,56.9939,57125.0
2019-11-21 12:30:00,67.78,67.82,67.77,67.8,138461.0,57.0023,57.0359,56.9939,57.0191,138461.0
2019-11-21 12:35:00,67.8,67.83,67.8,67.82,56336.0,57.0191,57.0443,57.0191,57.0359,56336.0
2019-11-21 12:40:00,67.82,67.83,67.82,67.82,79112.0,57.0359,57.0443,57.0359,57.0359,79112.0
2019-11-21 12:45:00,67.82,67.83,67.8,67.81,66313.0,57.0359,57.0443,57.0191,57.0275,66313.0
2019-11-21 12:50:00,67.8,67.81,67.8,67.81,53405.0,57.0191,57.0275,57.0191,57.0275,53405.0
2019-11-21 12:55:00,67.8,67.82,67.79,67.81,89674.0,57.0191,57.0359,57.0107,57.0275,89674.0
2019-11-21 13:00:00,67.81,67.83,67.81,67.82,34825.0,57.0275,57.0443,57.0275,57.0359,34825.0
2019-11-21 13:05:00,67.82,67.84,67.82,67.83,42699.0,57.0359,57.0527,57.0359,57.0443,42699.0
2019-11-21 13:10:00,67.83,67.83,67.81,67.82,67897.0,57.0443,57.0443,57.0275,57.0359,67897.0
2019-11-21 13:15:00,67.81,67.83,67.81,67.83,71997.0,57.0275,57.0443,57.0275,57.0443,71997.0
2019-11-21 13:20:00,67.83,67.83,67.8,67.82,70307.0,57.0443,57.0443,57.0191,57.0359,70307.0
2019-11-21 13:25:00,67.81,67.82,67.81,67.82,14902.0,57.0275,57.0359,57.0275,57.0359,14902.0
2019-11-21 13:30:00,67.82,67.82,67.79,67.8,73649.0,57.0359,57.0359,57.0107,57.0191,73649.0
2019-11-21 13:35:00,67.8,67.81,67.79,67.81,39513.0,57.0191,57.0275,57.0107,57.0275,39513.0
2019-11-21 13:40:00,67.8,67.81,67.8,67.81,50305.0,57.0191,57.0275,57.0191,57.0275,50305.0
2019-11-21 13:45:00,67.8,67.81,67.8,67.81,27734.0,57.0191,57.0275,57.0191,57.0275,27734.0
2019-11-21 13:50:00,67.81,67.81,67.8,67.81,24224.0,57.0275,57.0275,57.0191,57.0275,24224.0
2019-11-21 13:55:00,67.81,67.81,67.78,67.79,48896.0,57.0275,57.0275,57.0023,57.0107,48896.0
2019-11-21 14:00:00,67.79,67.79,67.72,67.74,288719.0,57.0107,57.0107,56.9518,56.9686,288719.0
2019-11-21 14:05:00,67.74,67.81,67.74,67.8,312524.0,56.9686,57.0275,56.9686,57.0191,312524.0
2019-11-21 14:10:00,67.8,67.81,67.79,67.8,59173.0,57.0191,57.0275,57.0107,57.0191,59173.0
2019-11-21 14:15:00,67.81,67.82,67.8,67.82,46305.0,57.0275,57.0359,57.0191,57.0359,46305.0
2019-11-21 14:20:00,67.82,67.86,67.82,67.84,148386.0,57.0359,57.0696,57.0359,57.0527,148386.0
2019-11-21 14:25:00,67.85,67.85,67.84,67.85,23120.0,57.0611,57.0611,57.0527,57.0611,23120.0
2019-11-21 14:30:00,67.85,67.87,67.84,67.87,130877.0,57.0611,57.078,57.0527,57.078,130877.0
2019-11-21 14:35:00,67.87,67.87,67.85,67.87,65255.0,57.078,57.078,57.0611,57.078,65255.0
2019-11-21 14:40:00,67.87,67.87,67.86,67.86,21315.0,57.078,57.078,57.0696,57.0696,21315.0
2019-11-21 14:45:00,67.86,67.87,67.86,67.87,36830.0,57.0696,57.078,57.0696,57.078,36830.0
2019-11-21 14:50:00,67.86,67.87,67.86,67.87,65313.0,57.0696,57.078,57.0696,57.078,65313.0
2019-11-21 14:55:00,67.87,67.87,67.85,67.86,68472.0,57.078,57.078,57.0611,57.0696,68472.0
2019-11-21 15:00:00,67.86,67.86,67.85,67.85,18208.0,57.0696,57.0696,57.0611,57.0611,18208.0
2019-11-21 15:05:00,67.86,67.86,67.84,67.85,65392.0,57.0696,57.0696,57.0527,57.0611,65392.0
2019-11-21 15:10:00,67.84,67.85,67.84,67.85,22619.0,57.0527,57.0611,57.0527,57.0611,22619.0
2019-11-21 15:15:00,67.84,67.85,67.83,67.84,163126.0,57.0527,57.0611,57.0443,57.0527,163126.0
2019-11-21 15:20:00,67.84,67.84,67.82,67.83,101652.0,57.0527,57.0527,57.0359,57.0443,101652.0
2019-11-21 15:25:00,67.83,67.84,67.82,67.83,52823.0,57.0443,57.0527,57.0359,57.0443,52823.0
2019-11-21 15:30:00,67.84,67.84,67.82,67.83,85644.0,57.0527,57.0527,57.0359,57.0443,85644.0
2019-11-21 15:35:00,67.83,67.84,67.82,67.83,434555.0,57.0443,57.0527,57.0359,57.0443,434555.0
2019-11-21 15:40:00,67.83,67.83,67.8,67.82,168238.0,57.0443,57.0443,57.0191,57.0359,168238.0
2019-11-21 15:45:00,67.82,67.82,67.8,67.81,123831.0,57.0359,57.0359,57.0191,57.0275,123831.0
2019-11-21 15:50:00,67.8,67.81,67.76,67.78,670516.0,57.0191,57.0275,56.9855,57.0023,670516.0
2019-11-21 15:55:00,67.78,67.82,67.78,67.81,2254988.0,57.0023,57.0359,57.0023,57.0275,2254988.0
2019-11-22 09:30:00,68.06,68.08,68.04,68.06,208807.0,57.2377,57.2546,57.2209,57.2377,208807.0
2019-11-22 09:35:00,68.07,68.11,68.06,68.09,152422.0,57.2462,57.2798,57.2377,57.263,152422.0
2019-11-22 09:40:00,68.09,68.09,68.05,68.07,103058.0,57.263,57.263,57.2293,57.2462,103058.0
2019-11-22 09:45:00,68.07,68.08,68.02,68.06,643906.0,57.2462,57.2546,57.2041,57.2377,643906.0
2019-11-22 09:50:00,68.06,68.06,68.03,68.04,143725.0,57.2377,57.2377,57.2125,57.2209,143725.0
2019-11-22 09:55:00,68.04,68.07,68.03,68.05,196898.0,57.2209,57.2462,57.2125,57.2293,196898.0
2019-11-22 10:00:00,68.05,68.06,68.02,68.05,119128.0,57.2293,57.2377,57.2041,57.2293,119128.0
2019-11-22 10:05:00,68.05,68.05,67.99,68.0,223110.0,57.2293,57.2293,57.1789,57.1873,223110.0
2019-11-22 10:10:00,68.0,68.01,67.98,68.0,151033.0,57.1873,57.1957,57.1705,57.1873,151033.0
2019-11-22 10:15:00,67.99,68.02,67.99,68.0,219703.0,57.1789,57.2041,57.1789,57.1873,219703.0
2019-11-22 10:20:00,67.99,68.03,67.99,68.02,119129.0,57.1789,57.2125,57.1789,57.2041,119129.0
2019-11-22 10:25:00,68.02,68.04,67.95,67.95,188955.0,57.2041,57.2209,57.1452,57.1452,188955.0
2019-11-22 10:30:00,67.95,67.97,67.94,67.97,251324.0,57.1452,57.1621,57.1368,57.1621,251324.0
2019-11-22 10:35:00,67.97,67.97,67.93,67.96,108736.0,57.1621,57.1621,57.1284,57.1537,108736.0
2019-11-22 10:40:00,67.95,67.97,67.94,67.95,94461.0,57.1452,57.1621,57.1368,57.1452,94461.0
2019-11-22 10:45:00,67.95,67.96,67.94,67.96,87404.0,57.1452,57.1537,57.1368,57.1537,87404.0
2019-11-22 10:50:00,67.95,67.96,67.9,67.91,106225.0,57.1452,57.1537,57.1032,57.1116,106225.0
2019-11-22 10:55:00,67.9,67.94,67.9,67.92,141509.0,57.1032,57.1368,57.1032,57.12,141509.0
2019-11-22 11:00:00,67.92,67.93,67.85,67.87,178865.0,57.12,57.1284,57.0611,57.078,178865.0
2019-11-22 11:05:00,67.86,67.88,67.84,67.87,176704.0,57.0696,57.0864,57.0527,57.078,176704.0
2019-11-22 11:10:00,67.88,67.88,67.85,67.86,172463.0,57.0864,57.0864,57.0611,57.0696,172463.0
2019-11-22 11:15:00,67.86,67.87,67.84,67.84,192457.0,57.0696,57.078,57.0527,57.0527,192457.0
2019-11-22 11:20:00,67.84,67.86,67.83,67.84,104469.0,57.0527,57.0696,57.0443,57.0527,104469.0
2019-11-22 11:25:00,67.84,67.85,67.82,67.83,374510.0,57.0527,57.0611,57.0359,57.0443,374510.0
2019-11-22 11:30:00,67.83,67.86,67.82,67.85,503588.0,57.0443,57.0696,57.0359,57.0611,503588.0
2019-11-22 11:35:00,67.86,67.89,67.85,67.88,121710.0,57.0696,57.0948,57.0611,57.0864,121710.0
2019-11-22 11:40:00,67.88,67.88,67.87,67.88,48428.0,57.0864,57.0864,57.078,57.0864,48428.0
2019-11-22 11:45:00,67.88,67.9,67.87,67.9,78015.0,57.0864,57.1032,57.078,57.1032,78015.0
2019-11-22 11:50:00,67.9,67.9,67.88,67.89,96265.0,57.1032,57.1032,57.0864,57.0948,96265.0
2019-11-22 11:55:00,67.89,67.89,67.88,67.88,60548.0,57.0948,57.0948,57.0864,57.0864,60548.0
2019-11-22 12:00:00,67.88,67.9,67.88,67.9,73780.0,57.0864,57.1032,57.0864,57.1032,73780.0
2019-11-22 12:05:00,67.9,67.91,67.89,67.9,44649.0,57.1032,57.1116,57.0948,57.1032,44649.0
2019-11-22 12:10:00,67.91,67.91,67.89,67.9,107365.0,57.1116,57.1116,57.0948,57.1032,107365.0
2019-11-22 12:15:00,67.89,67.9,67.88,67.9,34605.0,57.0948,57.1032,57.0864,57.1032,34605.0
2019-11-22 12:20:00,67.9,67.91,67.89,67.91,74007.0,57.1032,57.1116,57.0948,57.1116,74007.0
2019-11-22 12:25:00,67.91,67.92,67.9,67.91,74620.0,57.1116,57.12,57.1032,57.1116,74620.0
2019-11-22 12:30:00,67.9,67.91,67.89,67.9,36487.0,57.1032,57.1116,57.0948,57.1032,36487.0
2019-11-22 12:35:00,67.9,67.9,67.89,67.9,36876.0,57.1032,57.1032,57.0948,57.1032,36876.0
2019-11-22 12:40:00,67.9,67.9,67.89,67.9,18209.0,57.1032,57.1032,57.0948,57.1032,18209.0
2019-11-22 12:45:00,67.9,67.9,67.89,67.89,50808.0,57.1032,57.1032,57.0948,57.0948,50808.0
2019-11-22 12:50:00,67.9,67.9,67.89,67.9,18781.0,57.1032,57.1032,57.0948,57.1032,18781.0
2019-11-22 12:55:00,67.9,67.9,67.88,67.89,48087.0,57.1032,57.1032,57.0864,57.0948,48087.0
2019-11-22 13:00:00,67.89,67.9,67.88,67.9,55183.0,57.0948,57.1032,57.0864,57.1032,55183.0
2019-11-22 13:05:00,67.89,67.9,67.89,67.9,28344.0,57.0948,57.1032,57.0948,57.1032,28344.0
2019-11-22 13:10:00,67.9,67.91,67.9,67.91,52272.0,57.1032,57.1116,57.1032,57.1116,52272.0
2019-11-22 13:15:00,67.91,67.92,67.9,67.92,47088.0,57.1116,57.12,57.1032,57.12,47088.0
2019-11-22 13:20:00,67.92,67.92,67.91,67.92,11018.0,57.12,57.12,57.1116,57.12,11018.0
2019-11-22 13:25:00,67.92,67.92,67.91,67.92,24979.0,57.12,57.12,57.1116,57.12,24979.0
2019-11-22 13:30:00,67.92,67.92,67.91,67.91,23788.0,57.12,57.12,57.1116,57.1116,23788.0
2019-11-22 13:35:00,67.91,67.92,67.91,67.92,25931.0,57.1116,57.12,57.1116,57.12,25931.0
2019-11-22 13:40:00,67.92,67.92,67.91,67.91,38085.0,57.12,57.12,57.1116,57.1116,38085.0
2019-11-22 13:45:00,67.91,67.92,67.9,67.91,302491.0,57.1116,57.12,57.1032,57.1116,302491.0
2019-11-22 13:50:00,67.91,67.91,67.89,67.9,43290.0,57.1116,57.1116,57.0948,57.1032,43290.0
2019-11-22 13:55:00,67.9,67.93,67.89,67.92,65030.0,57.1032,57.1284,57.0948,57.12,65030.0
2019-11-22 14:00:00,67.92,67.93,67.9,67.9,30258.0,57.12,57.1284,57.1032,57.1032,30258.0
2019-11-22 14:05:00,67.91,67.92,67.9,67.92,55713.0,57.1116,57.12,57.1032,57.12,55713.0
2019-11-22 14:10:00,67.91,67.92,67.91,67.91,72724.0,57.1116,57.12,57.1116,57.1116,72724.0
2019-11-22 14:15:00,67.91,67.92,67.91,67.92,17219.0,57.1116,57.12,57.1116,57.12,17219.0
2019-11-22 14:20:00,67.91,67.93,67.91,67.92,48119.0,57.1116,57.1284,57.1116,57.12,48119.0
2019-11-22 14:25:00,67.92,67.93,67.91,67.91,31359.0,57.12,57.1284,57.1116,57.1116,31359.0
2019-11-22 14:30:00,67.91,67.93,67.91,67.93,55628.0,57.1116,57.1284,57.1116,57.1284,55628.0
2019-11-22 14:35:00,67.93,67.94,67.92,67.94,114411.0,57.1284,57.1368,57.12,57.1368,114411.0
2019-11-22 14:40:00,67.93,67.94,67.92,67.93,25375.0,57.1284,57.1368,57.12,57.1284,25375.0
2019-11-22 14:45:00,67.93,67.94,67.91,67.92,69226.0,57.1284,57.1368,57.1116,57.12,69226.0
2019-11-22 14:50:00,67.92,67.93,67.92,67.92,42208.0,57.12,57.1284,57.12,57.12,42208.0
2019-11-22 14:55:00,67.93,67.93,67.92,67.92,44656.0,57.1284,57.1284,57.12,57.12,44656.0
2019-11-22 15:00:00,67.93,67.94,67.92,67.92,53857.0,57.1284,57.1368,57.12,57.12,53857.0
2019-11-22 15:05:00,67.92,67.93,67.91,67.92,30641.0,57.12,57.1284,57.1116,57.12,30641.0
2019-11-22 15:10:00,67.93,67.93,67.92,67.92,107907.0,57.1284,57.1284,57.12,57.12,107907.0
2019-11-22 15:15:00,67.92,67.94,67.92,67.93,42643.0,57.12,57.1368,57.12,57.1284,42643.0
2019-11-22 15:20:00,67.93,67.94,67.92,67.92,39522.0,57.1284,57.1368,57.12,57.12,39522.0
2019-11-22 15:25:00,67.92,67.94,67.92,67.93,213977.0,57.12,57.1368,57.12,57.1284,213977.0
2019-11-22 15:30:00,67.92,67.94,67.92,67.94,167626.0,57.12,57.1368,57.12,57.1368,167626.0
2019-11-22 15:35:00,67.94,67.94,67.92,67.92,126284.0,57.1368,57.1368,57.12,57.12,126284.0
2019-11-22 15:40:00,67.92,67.94,67.92,67.94,131850.0,57.12,57.1368,57.12,57.1368,131850.0
2019-11-22 15:45:00,67.93,67.95,67.93,67.93,934555.0,57.1284,57.1452,57.1284,57.1284,934555.0
2019-11-22 15:50:00,67.93,67.94,67.91,67.93,775145.0,57.1284,57.1368,57.1116,57.1284,775145.0
2019-11-22 15:55:00,67.93,67.99,67.93,67.98,2120862.0,57.1284,57.1789,57.1284,57.1705,2120862.0
2019-11-25 09:30:00,68.28,68.33,68.28,68.31,404998.0,57.4228,57.4648,57.4228,57.448,404998.0
2019-11-25 09:35:00,68.31,68.33,68.3,68.33,182765.0,57.448,57.4648,57.4396,57.4648,182765.0
2019-11-25 09:40:00,68.33,68.35,68.32,68.33,63903.0,57.4648,57.4816,57.4564,57.4648,63903.0
2019-11-25 09:45:00,68.34,68.37,68.33,68.37,107970.0,57.4732,57.4985,57.4648,57.4985,107970.0
2019-11-25 09:50:00,68.37,68.39,68.36,68.39,133238.0,57.4985,57.5153,57.49,57.5153,133238.0
2019-11-25 09:55:00,68.4,68.41,68.38,68.4,92664.0,57.5237,57.5321,57.5069,57.5237,92664.0
2019-11-25 10:00:00,68.4,68.42,68.39,68.42,81571.0,57.5237,57.5405,57.5153,57.5405,81571.0
2019-11-25 10:05:00,68.42,68.44,68.41,68.44,217603.0,57.5405,57.5573,57.5321,57.5573,217603.0
2019-11-25 10:10:00,68.44,68.44,68.43,68.44,75112.0,57.5573,57.5573,57.5489,57.5573,75112.0
2019-11-25 10:15:00,68.44,68.44,68.41,68.42,393622.0,57.5573,57.5573,57.5321,57.5405,393622.0
2019-11-25 10:20:00,68.42,68.44,68.4,68.42,98757.0,57.5405,57.5573,57.5237,57.5405,98757.0
2019-11-25 10:25:00,68.42,68.43,68.41,68.42,99756.0,57.5405,57.5489,57.5321,57.5405,99756.0
2019-11-25 10:30:00,68.43,68.45,68.41,68.44,244675.0,57.5489,57.5657,57.5321,57.5573,244675.0
2019-11-25 10:35:00,68.44,68.44,68.42,68.43,54813.0,57.5573,57.5573,57.5405,57.5489,54813.0
2019-11-25 10:40:00,68.43,68.44,68.42,68.44,53192.0,57.5489,57.5573,57.5405,57.5573,53192.0
2019-11-25 10:45:00,68.43,68.44,68.42,68.42,47835.0,57.5489,57.5573,57.5405,57.5405,47835.0
2019-11-25 10:50:00,68.43,68.43,68.41,68.43,142546.0,57.5489,57.5489,57.5321,57.5489,142546.0
2019-11-25 10:55:00,68.42,68.43,68.39,68.4,204608.0,57.5405,57.5489,57.5153,57.5237,204608.0
2019-11-25 11:00:00,68.4,68.42,68.39,68.41,527614.0,57.5237,57.5405,57.5153,57.5321,527614.0
2019-11-25 11:05:00,68.41,68.41,68.39,68.39,315096.0,57.5321,57.5321,57.5153,57.5153,315096.0
2019-11-25 11:10:00,68.39,68.42,68.39,68.42,374183.0,57.5153,57.5405,57.5153,57.5405,374183.0
2019-11-25 11:15:00,68.42,68.42,68.4,68.41,299302.0,57.5405,57.5405,57.5237,57.5321,299302.0
2019-11-25 11:20:00,68.41,68.42,68.4,68.42,120012.0,57.5321,57.5405,57.5237,57.5405,120012.0
2019-11-25 11:25:00,68.42,68.42,68.41,68.42,109124.0,57.5405,57.5405,57.5321,57.5405,109124.0
2019-11-25 11:30:00,68.41,68.42,68.39,68.39,404794.0,57.5321,57.5405,57.5153,57.5153,404794.0
2019-11-25 11:35:00,68.39,68.42,68.38,68.4,89096.0,57.5153,57.5405,57.5069,57.5237,89096.0
2019-11-25 11:40:00,68.4,68.41,68.4,68.4,45317.0,57.5237,57.5321,57.5237,57.5237,45317.0
2019-11-25 11:45:00,68.4,68.4,68.37,68.39,210167.0,57.5237,57.5237,57.4985,57.5153,210167.0
2019-11-25 11:50:00,68.39,68.39,68.37,68.39,34236.0,57.5153,57.5153,57.4985,57.5153,34236.0
2019-11-25 11:55:00,68.39,68.39,68.38,68.39,260595.0,57.5153,57.5153,57.5069,57.5153,260595.0
2019-11-25 12:00:00,68.39,68.4,68.38,68.39,65595.0,57.5153,57.5237,57.5069,57.5153,65595.0
2019-11-25 12:05:00,68.4,68.4,68.38,68.4,35549.0,57.5237,57.5237,57.5069,57.5237,35549.0
2019-11-25 12:10:00,68.4,68.4,68.38,68.39,62446.0,57.5237,57.5237,57.5069,57.5153,62446.0
2019-11-25 12:15:00,68.39,68.39,68.38,68.38,28689.0,57.5153,57.5153,57.5069,57.5069,28689.0
2019-11-25 12:20:00,68.39,68.39,68.38,68.39,24254.0,57.5153,57.5153,57.5069,57.5153,24254.0
2019-11-25 12:25:00,68.39,68.39,68.38,68.39,22727.0,57.5153,57.5153,57.5069,57.5153,22727.0
2019-11-25 12:30:00,68.38,68.39,68.38,68.38,38934.0,57.5069,57.5153,57.5069,57.5069,38934.0
2019-11-25 12:35:00,68.39,68.39,68.38,68.39,28288.0,57.5153,57.5153,57.5069,57.5153,28288.0
2019-11-25 12:40:00,68.39,68.39,68.38,68.39,13944.0,57.5153,57.5153,57.5069,57.5153,13944.0
2019-11-25 12:45:00,68.38,68.4,68.38,68.4,70694.0,57.5069,57.5237,57.5069,57.5237,70694.0
2019-11-25 12:50:00,68.4,68.4,68.39,68.4,33705.0,57.5237,57.5237,57.5153,57.5237,33705.0
2019-11-25 12:55:00,68.39,68.4,68.38,68.4,120415.0,57.5153,57.5237,57.5069,57.5237,120415.0
2019-11-25 13:00:00,68.4,68.42,68.39,68.41,232573.0,57.5237,57.5405,57.5153,57.5321,232573.0
2019-11-25 13:05:00,68.42,68.42,68.4,68.41,26093.0,57.5405,57.5405,57.5237,57.5321,26093.0
2019-11-25 13:10:00,68.41,68.42,68.41,68.42,254316.0,57.5321,57.5405,57.5321,57.5405,254316.0
2019-11-25 13:15:00,68.41,68.42,68.41,68.42,40867.0,57.5321,57.5405,57.5321,57.5405,40867.0
2019-11-25 13:20:00,68.42,68.42,68.41,68.42,89820.0,57.5405,57.5405,57.5321,57.5405,89820.0
2019-11-25 13:25:00,68.42,68.42,68.41,68.42,39644.0,57.5405,57.5405,57.5321,57.5405,39644.0
2019-11-25 13:30:00,68.42,68.42,68.41,68.41,46188.0,57.5405,57.5405,57.5321,57.5321,46188.0
2019-11-25 13:35:00,68.42,68.42,68.41,68.42,85524.0,57.5405,57.5405,57.5321,57.5405,85524.0
2019-11-25 13:40:00,68.42,68.43,68.41,68.43,214127.0,57.5405,57.5489,57.5321,57.5489,214127.0
2019-11-25 13:45:00,68.42,68.45,68.41,68.43,3233007.0,57.5405,57.5657,57.5321,57.5489,3233007.0
2019-11-25 13:50:00,68.42,68.44,68.42,68.42,127114.0,57.5405,57.5573,57.5405,57.5405,127114.0
2019-11-25 13:55:00,68.42,68.44,68.42,68.44,284847.0,57.5405,57.5573,57.5405,57.5573,284847.0
2019-11-25 14:00:00,68.44,68.44,68.43,68.44,52809.0,57.5573,57.5573,57.5489,57.5573,52809.0
2019-11-25 14:05:00,68.44,68.44,68.43,68.44,49371.0,57.5573,57.5573,57.5489,57.5573,49371.0
2019-11-25 14:10:00,68.44,68.44,68.43,68.43,27842.0,57.5573,57.5573,57.5489,57.5489,27842.0
2019-11-25 14:15:00,68.44,68.44,68.43,68.44,32340.0,57.5573,57.5573,57.5489,57.5573,32340.0
2019-11-25 14:20:00,68.44,68.45,68.43,68.45,75010.0,57.5573,57.5657,57.5489,57.5657,75010.0
2019-11-25 14:25:00,68.45,68.45,68.44,68.45,51383.0,57.5657,57.5657,57.5573,57.5657,51383.0
2019-11-25 14:30:00,68.45,68.45,68.44,68.44,172973.0,57.5657,57.5657,57.5573,57.5573,172973.0
2019-11-25 14:35:00,68.45,68.45,68.43,68.45,139965.0,57.5657,57.5657,57.5489,57.5657,139965.0
2019-11-25 14:40:00,68.45,68.46,68.44,68.45,79481.0,57.5657,57.5741,57.5573,57.5657,79481.0
2019-11-25 14:45:00,68.46,68.46,68.45,68.46,34008.0,57.5741,57.5741,57.5657,57.5741,34008.0
2019-11-25 14:50:00,68.45,68.46,68.45,68.45,71966.0,57.5657,57.5741,57.5657,57.5657,71966.0
2019-11-25 14:55:00,68.45,68.46,68.45,68.45,33624.0,57.5657,57.5741,57.5657,57.5657,33624.0
2019-11-25 15:00:00,68.45,68.47,68.45,68.47,99434.0,57.5657,57.5826,57.5657,57.5826,99434.0
2019-11-25 15:05:00,68.47,68.47,68.45,68.45,299036.0,57.5826,57.5826,57.5657,57.5657,299036.0
2019-11-25 15:10:00,68.45,68.46,68.45,68.46,60993.0,57.5657,57.5741,57.5657,57.5741,60993.0
2019-11-25 15:15:00,68.46,68.47,68.45,68.47,110975.0,57.5741,57.5826,57.5657,57.5826,110975.0
2019-11-25 15:20:00,68.47,68.48,68.46,68.47,429083.0,57.5826,57.591,57.5741,57.5826,429083.0
2019-11-25 15:25:00,68.47,68.48,68.46,68.47,186922.0,57.5826,57.591,57.5741,57.5826,186922.0
2019-11-25 15:30:00,68.47,68.48,68.46,68.47,165641.0,57.5826,57.591,57.5741,57.5826,165641.0
2019-11-25 15:35:00,68.47,68.48,68.46,68.48,102873.0,57.5826,57.591,57.5741,57.591,102873.0
2019-11-25 15:40:00,68.48,68.48,68.46,68.46,191520.0,57.591,57.591,57.5741,57.5741,191520.0
2019-11-25 15:45:00,68.47,68.48,68.46,68.46,331144.0,57.5826,57.591,57.5741,57.5741,331144.0
2019-11-25 15:50:00,68.46,68.49,68.45,68.48,671148.0,57.5741,57.5994,57.5657,57.591,671148.0
2019-11-25 15:55:00,68.49,68.52,68.48,68.51,1987048.0,57.5994,57.6246,57.591,57.6162,1987048.0
2019-11-26 09:30:00,68.41,68.42,68.39,68.41,380415.0,57.5321,57.5405,57.5153,57.5321,380415.0
2019-11-26 09:35:00,68.41,68.42,68.39,68.4,151835.0,57.5321,57.5405,57.5153,57.5237,151835.0
2019-11-26 09:40:00,68.4,68.41,68.37,68.38,287162.0,57.5237,57.5321,57.4985,57.5069,287162.0
2019-11-26 09:45:00,68.37,68.41,68.36,68.41,195019.0,57.4985,57.5321,57.49,57.5321,195019.0
2019-11-26 09:50:00,68.41,68.42,68.39,68.42,136193.0,57.5321,57.5405,57.5153,57.5405,136193.0
2019-11-26 09:55:00,68.41,68.42,68.4,68.41,253419.0,57.5321,57.5405,57.5237,57.5321,253419.0
2019-11-26 10:00:00,68.42,68.43,68.39,68.41,167998.0,57.5405,57.5489,57.5153,57.5321,167998.0
2019-11-26 10:05:00,68.41,68.41,68.39,68.4,105499.0,57.5321,57.5321,57.5153,57.5237,105499.0
2019-11-26 10:10:00,68.4,68.43,68.39,68.42,85353.0,57.5237,57.5489,57.5153,57.5405,85353.0
2019-11-26 10:15:00,68.42,68.43,68.41,68.42,96744.0,57.5405,57.5489,57.5321,57.5405,96744.0
2019-11-26 10:20:00,68.42,68.46,68.42,68.46,93081.0,57.5405,57.5741,57.5405,57.5741,93081.0
2019-11-26 10:25:00,68.46,68.47,68.44,68.44,88856.0,57.5741,57.5826,57.5573,57.5573,88856.0
2019-11-26 10:30:00,68.44,68.46,68.43,68.45,83088.0,57.5573,57.5741,57.5489,57.5657,83088.0
2019-11-26 10:35:00,68.45,68.46,68.43,68.44,124875.0,57.5657,57.5741,57.5489,57.5573,124875.0
2019-11-26 10:40:00,68.44,68.47,68.44,68.47,257591.0,57.5573,57.5826,57.5573,57.5826,257591.0
2019-11-26 10:45:00,68.47,68.47,68.44,68.46,150592.0,57.5826,57.5826,57.5573,57.5741,150592.0
2019-11-26 10:50:00,68.46,68.46,68.44,68.45,160492.0,57.5741,57.5741,57.5573,57.5657,160492.0
2019-11-26 10:55:00,68.45,68.46,68.42,68.43,103227.0,57.5657,57.5741,57.5405,57.5489,103227.0
2019-11-26 11:00:00,68.43,68.46,68.42,68.45,111314.0,57.5489,57.5741,57.5405,57.5657,111314.0
2019-11-26 11:05:00,68.45,68.46,68.43,68.44,137962.0,57.5657,57.5741,57.5489,57.5573,137962.0
2019-11-26 11:10:00,68.44,68.47,68.44,68.47,97787.0,57.5573,57.5826,57.5573,57.5826,97787.0
2019-11-26 11:15:00,68.47,68.5,68.46,68.47,365851.0,57.5826,57.6078,57.5741,57.5826,365851.0
2019-11-26 11:20:00,68.46,68.48,68.45,68.45,172798.0,57.5741,57.591,57.5657,57.5657,172798.0
2019-11-26 11:25:00,68.45,68.46,68.43,68.44,533737.0,57.5657,57.5741,57.5489,57.5573,533737.0
2019-11-26 11:30:00,68.44,68.44,68.4,68.4,207206.0,57.5573,57.5573,57.5237,57.5237,207206.0
2019-11-26 11:35:00,68.4,68.47,68.38,68.45,1460457.0,57.5237,57.5826,57.5069,57.5657,1460457.0
2019-11-26 11:40:00,68.44,68.44,68.42,68.43,126369.0,57.5573,57.5573,57.5405,57.5489,126369.0
2019-11-26 11:45:00,68.44,68.45,68.43,68.44,736990.0,57.5573,57.5657,57.5489,57.5573,736990.0
2019-11-26 11:50:00,68.44,68.45,68.43,68.43,214568.0,57.5573,57.5657,57.5489,57.5489,214568.0
2019-11-26 11:55:00,68.44,68.45,68.43,68.45,45663.0,57.5573,57.5657,57.5489,57.5657,45663.0
2019-11-26 12:00:00,68.45,68.45,68.42,68.43,440545.0,57.5657,57.5657,57.5405,57.5489,440545.0
2019-11-26 12:05:00,68.43,68.44,68.43,68.44,58671.0,57.5489,57.5573,57.5489,57.5573,58671.0
2019-11-26 12:10:00,68.44,68.48,68.44,68.47,877312.0,57.5573,57.591,57.5573,57.5826,877312.0
2019-11-26 12:15:00,68.48,68.48,68.45,68.46,92868.0,57.591,57.591,57.5657,57.5741,92868.0
2019-11-26 12:20:00,68.46,68.47,68.46,68.47,75540.0,57.5741,57.5826,57.5741,57.5826,75540.0
2019-11-26 12:25:00,68.47,68.49,68.46,68.49,75284.0,57.5826,57.5994,57.5741,57.5994,75284.0
2019-11-26 12:30:00,68.49,68.5,68.48,68.49,38554.0,57.5994,57.6078,57.591,57.5994,38554.0
2019-11-26 12:35:00,68.5,68.5,68.49,68.5,54623.0,57.6078,57.6078,57.5994,57.6078,54623.0
2019-11-26 12:40:00,68.5,68.5,68.48,68.49,394972.0,57.6078,57.6078,57.591,57.5994,394972.0
2019-11-26 12:45:00,68.49,68.49,68.48,68.49,68431.0,57.5994,57.5994,57.591,57.5994,68431.0
2019-11-26 12:50:00,68.49,68.49,68.48,68.49,58408.0,57.5994,57.5994,57.591,57.5994,58408.0
2019-11-26 12:55:00,68.49,68.5,68.48,68.49,111754.0,57.5994,57.6078,57.591,57.5994,111754.0
2019-11-26 13:00:00,68.48,68.49,68.48,68.48,247773.0,57.591,57.5994,57.591,57.591,247773.0
2019-11-26 13:05:00,68.49,68.49,68.48,68.48,56310.0,57.5994,57.5994,57.591,57.591,56310.0
2019-11-26 13:10:00,68.48,68.49,68.46,68.47,75340.0,57.591,57.5994,57.5741,57.5826,75340.0
2019-11-26 13:15:00,68.47,68.48,68.46,68.47,55435.0,57.5826,57.591,57.5741,57.5826,55435.0
2019-11-26 13:20:00,68.47,68.48,68.45,68.45,50522.0,57.5826,57.591,57.5657,57.5657,50522.0
2019-11-26 13:25:00,68.45,68.45,68.44,68.45,35902.0,57.5657,57.5657,57.5573,57.5657,35902.0
2019-11-26 13:30:00,68.44,68.45,68.41,68.42,62848.0,57.5573,57.5657,57.5321,57.5405,62848.0
2019-11-26 13:35:00,68.42,68.43,68.41,68.42,154767.0,57.5405,57.5489,57.5321,57.5405,154767.0
2019-11-26 13:40:00,68.42,68.43,68.42,68.42,52453.0,57.5405,57.5489,57.5405,57.5405,52453.0
2019-11-26 13:45:00,68.43,68.43,68.41,68.41,150444.0,57.5489,57.5489,57.5321,57.5321,150444.0
2019-11-26 13:50:00,68.42,68.43,68.41,68.43,88486.0,57.5405,57.5489,57.5321,57.5489,88486.0
2019-11-26 13:55:00,68.42,68.43,68.42,68.42,95307.0,57.5405,57.5489,57.5405,57.5405,95307.0
2019-11-26 14:00:00,68.42,68.43,68.42,68.42,44603.0,57.5405,57.5489,57.5405,57.5405,44603.0
2019-11-26 14:05:00,68.42,68.44,68.42,68.44,60746.0,57.5405,57.5573,57.5405,57.5573,60746.0
2019-11-26 14:10:00,68.44,68.44,68.43,68.44,213578.0,57.5573,57.5573,57.5489,57.5573,213578.0
2019-11-26 14:15:00,68.44,68.44,68.43,68.44,69645.0,57.5573,57.5573,57.5489,57.5573,69645.0
2019-11-26 14:20:00,68.44,68.44,68.43,68.44,48680.0,57.5573,57.5573,57.5489,57.5573,48680.0
2019-11-26 14:25:00,68.44,68.44,68.43,68.44,38848.0,57.5573,57.5573,57.5489,57.5573,38848.0
2019-11-26 14:30:00,68.44,68.45,68.43,68.45,122168.0,57.5573,57.5657,57.5489,57.5657,122168.0
2019-11-26 14:35:00,68.45,68.45,68.44,68.45,108536.0,57.5657,57.5657,57.5573,57.5657,108536.0
2019-11-26 14:40:00,68.45,68.45,68.44,68.45,48911.0,57.5657,57.5657,57.5573,57.5657,48911.0
2019-11-26 14:45:00,68.45,68.45,68.44,68.45,77081.0,57.5657,57.5657,57.5573,57.5657,77081.0
2019-11-26 14:50:00,68.45,68.47,68.44,68.47,99755.0,57.5657,57.5826,57.5573,57.5826,99755.0
2019-11-26 14:55:00,68.47,68.47,68.46,68.47,80211.0,57.5826,57.5826,57.5741,57.5826,80211.0
2019-11-26 15:00:00,68.46,68.47,68.46,68.47,471402.0,57.5741,57.5826,57.5741,57.5826,471402.0
2019-11-26 15:05:00,68.46,68.47,68.45,68.45,150644.0,57.5741,57.5826,57.5657,57.5657,150644.0
2019-11-26 15:10:00,68.45,68.46,68.44,68.44,258003.0,57.5657,57.5741,57.5573,57.5573,258003.0
2019-11-26 15:15:00,68.45,68.45,68.44,68.45,51655.0,57.5657,57.5657,57.5573,57.5657,51655.0
2019-11-26 15:20:00,68.45,68.45,68.44,68.45,99413.0,57.5657,57.5657,57.5573,57.5657,99413.0
2019-11-26 15:25:00,68.44,68.45,68.43,68.45,127712.0,57.5573,57.5657,57.5489,57.5657,127712.0
2019-11-26 15:30:00,68.44,68.45,68.44,68.45,52121.0,57.5573,57.5657,57.5573,57.5657,52121.0
2019-11-26 15:35:00,68.45,68.46,68.45,68.46,282787.0,57.5657,57.5741,57.5657,57.5741,282787.0
2019-11-26 15:40:00,68.46,68.47,68.45,68.47,132515.0,57.5741,57.5826,57.5657,57.5826,132515.0
2019-11-26 15:45:00,68.47,68.49,68.46,68.48,280094.0,57.5826,57.5994,57.5741,57.591,280094.0
2019-11-26 15:50:00,68.48,68.51,68.48,68.51,542062.0,57.591,57.6162,57.591,57.6162,542062.0
2019-11-26 15:55:00,68.51,68.54,68.49,68.49,3108876.0,57.6162,57.6414,57.5994,57.5994,3108876.0
2019-11-27 09:30:00,68.57,68.59,68.55,68.59,744665.0,57.6667,57.6835,57.6498,57.6835,744665.0
2019-11-27 09:35:00,68.59,68.6,68.56,68.57,276546.0,57.6835,57.6919,57.6582,57.6667,276546.0
2019-11-27 09:40:00,68.57,68.58,68.56,68.57,121980.0,57.6667,57.6751,57.6582,57.6667,121980.0
2019-11-27 09:45:00,68.56,68.57,68.55,68.56,43670.0,57.6582,57.6667,57.6498,57.6582,43670.0
2019-11-27 09:50:00,68.57,68.57,68.55,68.56,399742.0,57.6667,57.6667,57.6498,57.6582,399742.0
2019-11-27 09:55:00,68.57,68.59,68.56,68.59,482406.0,57.6667,57.6835,57.6582,57.6835,482406.0
2019-11-27 10:00:00,68.59,68.6,68.57,68.59,691297.0,57.6835,57.6919,57.6667,57.6835,691297.0
2019-11-27 10:05:00,68.59,68.59,68.56,68.56,448472.0,57.6835,57.6835,57.6582,57.6582,448472.0
2019-11-27 10:10:00,68.56,68.57,68.55,68.56,144147.0,57.6582,57.6667,57.6498,57.6582,144147.0
2019-11-27 10:15:00,68.56,68.57,68.55,68.56,116117.0,57.6582,57.6667,57.6498,57.6582,116117.0
2019-11-27 10:20:00,68.56,68.59,68.56,68.56,132988.0,57.6582,57.6835,57.6582,57.6582,132988.0
2019-11-27 10:25:00,68.57,68.59,68.57,68.59,56289.0,57.6667,57.6835,57.6667,57.6835,56289.0
2019-11-27 10:30:00,68.59,68.62,68.58,68.61,198329.0,57.6835,57.7087,57.6751,57.7003,198329.0
2019-11-27 10:35:00,68.62,68.63,68.59,68.6,100973.0,57.7087,57.7171,57.6835,57.6919,100973.0
2019-11-27 10:40:00,68.61,68.62,68.59,68.59,68402.0,57.7003,57.7087,57.6835,57.6835,68402.0
2019-11-27 10:45:00,68.6,68.61,68.58,68.61,72122.0,57.6919,57.7003,57.6751,57.7003,72122.0
2019-11-27 10:50:00,68.6,68.61,68.58,68.59,60864.0,57.6919,57.7003,57.6751,57.6835,60864.0
2019-11-27 10:55:00,68.59,68.6,68.57,68.58,127051.0,57.6835,57.6919,57.6667,57.6751,127051.0
2019-11-27 11:00:00,68.58,68.6,68.58,68.59,58714.0,57.6751,57.6919,57.6751,57.6835,58714.0
2019-11-27 11:05:00,68.59,68.6,68.57,68.59,74761.0,57.6835,57.6919,57.6667,57.6835,74761.0
2019-11-27 11:10:00,68.58,68.6,68.58,68.59,52900.0,57.6751,57.6919,57.6751,57.6835,52900.0
2019-11-27 11:15:00,68.59,68.59,68.56,68.56,78988.0,57.6835,57.6835,57.6582,57.6582,78988.0
2019-11-27 11:20:00,68.56,68.57,68.54,68.55,121860.0,57.6582,57.6667,57.6414,57.6498,121860.0
2019-11-27 11:25:00,68.54,68.57,68.53,68.56,351057.0,57.6414,57.6667,57.633,57.6582,351057.0
2019-11-27 11:30:00,68.56,68.6,68.54,68.58,335432.0,57.6582,57.6919,57.6414,57.6751,335432.0
2019-11-27 11:35:00,68.59,68.62,68.58,68.61,100460.0,57.6835,57.7087,57.6751,57.7003,100460.0
2019-11-27 11:40:00,68.62,68.62,68.6,68.62,36050.0,57.7087,57.7087,57.6919,57.7087,36050.0
2019-11-27 11:45:00,68.62,68.63,68.6,68.62,119761.0,57.7087,57.7171,57.6919,57.7087,119761.0
2019-11-27 11:50:00,68.62,68.62,68.59,68.6,28393.0,57.7087,57.7087,57.6835,57.6919,28393.0
2019-11-27 11:55:00,68.6,68.62,68.59,68.62,56916.0,57.6919,57.7087,57.6835,57.7087,56916.0
2019-11-27 12:00:00,68.62,68.62,68.61,68.62,27142.0,57.7087,57.7087,57.7003,57.7087,27142.0
2019-11-27 12:05:00,68.61,68.62,68.61,68.62,17436.0,57.7003,57.7087,57.7003,57.7087,17436.0
2019-11-27 12:10:00,68.62,68.63,68.61,68.62,20556.0,57.7087,57.7171,57.7003,57.7087,20556.0
2019-11-27 12:15:00,68.62,68.63,68.6,68.61,53605.0,57.7087,57.7171,57.6919,57.7003,53605.0
2019-11-27 12:20:00,68.6,68.62,68.6,68.6,24255.0,57.6919,57.7087,57.6919,57.6919,24255.0
2019-11-27 12:25:00,68.61,68.61,68.59,68.61,42200.0,57.7003,57.7003,57.6835,57.7003,42200.0
2019-11-27 12:30:00,68.61,68.61,68.6,68.61,29299.0,57.7003,57.7003,57.6919,57.7003,29299.0
2019-11-27 12:35:00,68.61,68.61,68.6,68.61,19944.0,57.7003,57.7003,57.6919,57.7003,19944.0
2019-11-27 12:40:00,68.6,68.61,68.6,68.6,45546.0,57.6919,57.7003,57.6919,57.6919,45546.0
2019-11-27 12:45:00,68.6,68.6,68.58,68.59,48832.0,57.6919,57.6919,57.6751,57.6835,48832.0
2019-11-27 12:50:00,68.59,68.6,68.58,68.6,142072.0,57.6835,57.6919,57.6751,57.6919,142072.0
2019-11-27 12:55:00,68.59,68.6,68.58,68.58,21562.0,57.6835,57.6919,57.6751,57.6751,21562.0
2019-11-27 13:00:00,68.58,68.62,68.57,68.62,112826.0,57.6751,57.7087,57.6667,57.7087,112826.0
2019-11-27 13:05:00,68.61,68.63,68.61,68.62,76082.0,57.7003,57.7171,57.7003,57.7087,76082.0
2019-11-27 13:10:00,68.61,68.63,68.6,68.63,172644.0,57.7003,57.7171,57.6919,57.7171,172644.0
2019-11-27 13:15:00,68.63,68.64,68.61,68.63,92132.0,57.7171,57.7255,57.7003,57.7171,92132.0
2019-11-27 13:20:00,68.63,68.64,68.62,68.64,31821.0,57.7171,57.7255,57.7087,57.7255,31821.0
2019-11-27 13:25:00,68.64,68.65,68.64,68.65,22757.0,57.7255,57.7339,57.7255,57.7339,22757.0
2019-11-27 13:30:00,68.65,68.66,68.64,68.66,12599.0,57.7339,57.7423,57.7255,57.7423,12599.0
2019-11-27 13:35:00,68.66,68.67,68.65,68.67,57263.0,57.7423,57.7508,57.7339,57.7508,57263.0
2019-11-27 13:40:00,68.67,68.67,68.66,68.67,124748.0,57.7508,57.7508,57.7423,57.7508,124748.0
2019-11-27 13:45:00,68.67,68.67,68.66,68.67,31465.0,57.7508,57.7508,57.7423,57.7508,31465.0
2019-11-27 13:50:00,68.66,68.68,68.66,68.66,103852.0,57.7423,57.7592,57.7423,57.7423,103852.0
2019-11-27 13:55:00,68.66,68.67,68.64,68.65,59949.0,57.7423,57.7508,57.7255,57.7339,59949.0
2019-11-27 14:00:00,68.64,68.66,68.64,68.65,19745.0,57.7255,57.7423,57.7255,57.7339,19745.0
2019-11-27 14:05:00,68.66,68.67,68.65,68.66,44444.0,57.7423,57.7508,57.7339,57.7423,44444.0
2019-11-27 14:10:00,68.66,68.67,68.66,68.67,16627.0,57.7423,57.7508,57.7423,57.7508,16627.0
2019-11-27 14:15:00,68.67,68.67,68.65,68.67,214481.0,57.7508,57.7508,57.7339,57.7508,214481.0
2019-11-27 14:20:00,68.67,68.68,68.66,68.68,20276.0,57.7508,57.7592,57.7423,57.7592,20276.0
2019-11-27 14:25:00,68.68,68.68,68.66,68.67,19072.0,57.7592,57.7592,57.7423,57.7508,19072.0
2019-11-27 14:30:00,68.67,68.67,68.65,68.66,37020.0,57.7508,57.7508,57.7339,57.7423,37020.0
2019-11-27 14:35:00,68.67,68.68,68.65,68.67,99318.0,57.7508,57.7592,57.7339,57.7508,99318.0
2019-11-27 14:40:00,68.67,68.68,68.66,68.67,26480.0,57.7508,57.7592,57.7423,57.7508,26480.0
2019-11-27 14:45:00,68.67,68.68,68.67,68.67,9483.0,57.7508,57.7592,57.7508,57.7508,9483.0
2019-11-27 14:50:00,68.67,68.68,68.67,68.67,26019.0,57.7508,57.7592,57.7508,57.7508,26019.0
2019-11-27 14:55:00,68.68,68.69,68.67,68.67,64469.0,57.7592,57.7676,57.7508,57.7508,64469.0
2019-11-27 15:00:00,68.67,68.69,68.65,68.69,246178.0,57.7508,57.7676,57.7339,57.7676,246178.0
2019-11-27 15:05:00,68.69,68.69,68.67,68.69,64450.0,57.7676,57.7676,57.7508,57.7676,64450.0
2019-11-27 15:10:00,68.69,68.69,68.67,68.67,91401.0,57.7676,57.7676,57.7508,57.7508,91401.0
2019-11-27 15:15:00,68.67,68.68,68.66,68.66,132488.0,57.7508,57.7592,57.7423,57.7423,132488.0
2019-11-27 15:20:00,68.66,68.67,68.65,68.66,56375.0,57.7423,57.7508,57.7339,57.7423,56375.0
2019-11-27 15:25:00,68.66,68.66,68.64,68.65,215414.0,57.7423,57.7423,57.7255,57.7339,215414.0
2019-11-27 15:30:00,68.65,68.66,68.65,68.65,67887.0,57.7339,57.7423,57.7339,57.7339,67887.0
2019-11-27 15:35:00,68.66,68.66,68.63,68.63,152497.0,57.7423,57.7423,57.7171,57.7171,152497.0
2019-11-27 15:40:00,68.63,68.65,68.63,68.65,169320.0,57.7171,57.7339,57.7171,57.7339,169320.0
2019-11-27 15:45:00,68.65,68.66,68.64,68.65,220526.0,57.7339,57.7423,57.7255,57.7339,220526.0
2019-11-27 15:50:00,68.64,68.66,68.63,68.64,520067.0,57.7255,57.7423,57.7171,57.7255,520067.0
2019-11-27 15:55:00,68.64,68.69,68.63,68.67,1414073.0,57.7255,57.7676,57.7171,57.7508,1414073.0
2019-11-29 09:30:00,68.22,68.24,68.21,68.22,386633.0,57.3723,57.3891,57.3639,57.3723,386633.0
2019-11-29 09:35:00,68.22,68.26,68.21,68.25,342490.0,57.3723,57.4059,57.3639,57.3975,342490.0
2019-11-29 09:40:00,68.25,68.25,68.18,68.21,193037.0,57.3975,57.3975,57.3387,57.3639,193037.0
2019-11-29 09:45:00,68.2,68.23,68.19,68.22,167733.0,57.3555,57.3807,57.3471,57.3723,167733.0
2019-11-29 09:50:00,68.21,68.26,68.21,68.25,146699.0,57.3639,57.4059,57.3639,57.3975,146699.0
2019-11-29 09:55:00,68.25,68.28,68.25,68.27,65189.0,57.3975,57.4228,57.3975,57.4144,65189.0
2019-11-29 10:00:00,68.26,68.28,68.26,68.27,30536.0,57.4059,57.4228,57.4059,57.4144,30536.0
2019-11-29 10:05:00,68.26,68.29,68.26,68.27,100269.0,57.4059,57.4312,57.4059,57.4144,100269.0
2019-11-29 10:10:00,68.28,68.31,68.27,68.31,99530.0,57.4228,57.448,57.4144,57.448,99530.0
2019-11-29 10:15:00,68.31,68.31,68.3,68.3,12948.0,57.448,57.448,57.4396,57.4396,12948.0
2019-11-29 10:20:00,68.31,68.31,68.28,68.31,147647.0,57.448,57.448,57.4228,57.448,147647.0
2019-11-29 10:25:00,68.31,68.32,68.3,68.31,171073.0,57.448,57.4564,57.4396,57.448,171073.0
2019-11-29 10:30:00,68.31,68.32,68.3,68.31,147389.0,57.448,57.4564,57.4396,57.448,147389.0
2019-11-29 10:35:00,68.31,68.34,68.3,68.34,58220.0,57.448,57.4732,57.4396,57.4732,58220.0
2019-11-29 10:40:00,68.34,68.34,68.31,68.33,153103.0,57.4732,57.4732,57.448,57.4648,153103.0
2019-11-29 10:45:00,68.33,68.34,68.32,68.32,94092.0,57.4648,57.4732,57.4564,57.4564,94092.0
2019-11-29 10:50:00,68.31,68.32,68.29,68.31,192461.0,57.448,57.4564,57.4312,57.448,192461.0
2019-11-29 10:55:00,68.31,68.34,68.31,68.33,93778.0,57.448,57.4732,57.448,57.4648,93778.0
2019-11-29 11:00:00,68.33,68.33,68.24,68.25,47133.0,57.4648,57.4648,57.3891,57.3975,47133.0
2019-11-29 11:05:00,68.25,68.26,68.24,68.25,44712.0,57.3975,57.4059,57.3891,57.3975,44712.0
2019-11-29 11:10:00,68.25,68.27,68.24,68.26,314254.0,57.3975,57.4144,57.3891,57.4059,314254.0
2019-11-29 11:15:00,68.25,68.27,68.24,68.26,115159.0,57.3975,57.4144,57.3891,57.4059,115159.0
2019-11-29 11:20:00,68.26,68.26,68.23,68.25,111790.0,57.4059,57.4059,57.3807,57.3975,111790.0
2019-11-29 11:25:00,68.25,68.27,68.24,68.25,168814.0,57.3975,57.4144,57.3891,57.3975,168814.0
2019-11-29 11:30:00,68.25,68.28,68.22,68.23,266851.0,57.3975,57.4228,57.3723,57.3807,266851.0
2019-11-29 11:35:00,68.23,68.24,68.21,68.23,68498.0,57.3807,57.3891,57.3639,57.3807,68498.0
2019-11-29 11:40:00,68.23,68.25,68.22,68.23,77839.0,57.3807,57.3975,57.3723,57.3807,77839.0
2019-11-29 11:45:00,68.23,68.23,68.19,68.2,73582.0,57.3807,57.3807,57.3471,57.3555,73582.0
2019-11-29 11:50:00,68.2,68.21,68.18,68.2,225415.0,57.3555,57.3639,57.3387,57.3555,225415.0
2019-11-29 11:55:00,68.21,68.23,68.2,68.22,148374.0,57.3639,57.3807,57.3555,57.3723,148374.0
2019-11-29 12:00:00,68.22,68.22,68.21,68.21,129182.0,57.3723,57.3723,57.3639,57.3639,129182.0
2019-11-29 12:05:00,68.22,68.22,68.2,68.2,209328.0,57.3723,57.3723,57.3555,57.3555,209328.0
2019-11-29 12:10:00,68.2,68.21,68.18,68.19,118406.0,57.3555,57.3639,57.3387,57.3471,118406.0
2019-11-29 12:15:00,68.19,68.2,68.17,68.17,140136.0,57.3471,57.3555,57.3303,57.3303,140136.0
2019-11-29 12:20:00,68.18,68.19,68.17,68.19,122877.0,57.3387,57.3471,57.3303,57.3471,122877.0
2019-11-29 12:25:00,68.19,68.19,68.16,68.17,160550.0,57.3471,57.3471,57.3218,57.3303,160550.0
2019-11-29 12:30:00,68.17,68.19,68.17,68.18,112135.0,57.3303,57.3471,57.3303,57.3387,112135.0
2019-11-29 12:35:00,68.18,68.2,68.17,68.17,551099.0,57.3387,57.3555,57.3303,57.3303,551099.0
2019-11-29 12:40:00,68.17,68.18,68.15,68.16,396195.0,57.3303,57.3387,57.3134,57.3218,396195.0
2019-11-29 12:45:00,68.17,68.18,68.16,68.17,221721.0,57.3303,57.3387,57.3218,57.3303,221721.0
2019-11-29 12:50:00,68.17,68.21,68.16,68.2,587058.0,57.3303,57.3639,57.3218,57.3555,587058.0
2019-11-29 12:55:00,68.2,68.2,68.14,68.17,2402567.0,57.3555,57.3555,57.305,57.3303,2402567.0
2019-12-02 09:30:00,68.1,68.14,68.04,68.04,372214.0,57.2714,57.305,57.2209,57.2209,372214.0
2019-12-02 09:35:00,68.05,68.06,67.95,67.96,360632.0,57.2293,57.2377,57.1452,57.1537,360632.0
2019-12-02 09:40:00,67.96,67.96,67.92,67.95,489668.0,57.1537,57.1537,57.12,57.1452,489668.0
2019-12-02 09:45:00,67.95,67.97,67.91,67.91,320471.0,57.1452,57.1621,57.1116,57.1116,320471.0
2019-12-02 09:50:00,67.92,67.93,67.9,67.91,212282.0,57.12,57.1284,57.1032,57.1116,212282.0
2019-12-02 09:55:00,67.92,67.93,67.87,67.87,168751.0,57.12,57.1284,57.078,57.078,168751.0
2019-12-02 10:00:00,67.87,67.9,67.79,67.79,1197317.0,57.078,57.1032,57.0107,57.0107,1197317.0
2019-12-02 10:05:00,67.79,67.82,67.75,67.81,599540.0,57.0107,57.0359,56.977,57.0275,599540.0
2019-12-02 10:10:00,67.81,67.86,67.8,67.86,449559.0,57.0275,57.0696,57.0191,57.0696,449559.0
2019-12-02 10:15:00,67.85,67.86,67.78,67.78,201835.0,57.0611,57.0696,57.0023,57.0023,201835.0
2019-12-02 10:20:00,67.78,67.79,67.73,67.73,249325.0,57.0023,57.0107,56.9602,56.9602,249325.0
2019-12-02 10:25:00,67.73,67.78,67.71,67.78,474996.0,56.9602,57.0023,56.9434,57.0023,474996.0
2019-12-02 10:30:00,67.78,67.78,67.68,67.75,550486.0,57.0023,57.0023,56.9182,56.977,550486.0
2019-12-02 10:35:00,67.75,67.75,67.61,67.67,1950025.0,56.977,56.977,56.8593,56.9098,1950025.0
2019-12-02 10:40:00,67.68,67.76,67.64,67.75,303714.0,56.9182,56.9855,56.8845,56.977,303714.0
2019-12-02 10:45:00,67.75,67.76,67.65,67.67,283681.0,56.977,56.9855,56.8929,56.9098,283681.0
2019-12-02 10:50:00,67.66,67.68,67.6,67.66,383271.0,56.9014,56.9182,56.8509,56.9014,383271.0
2019-12-02 10:55:00,67.66,67.66,67.59,67.63,836925.0,56.9014,56.9014,56.8425,56.8761,836925.0
2019-12-02 11:00:00,67.63,67.66,67.58,67.59,424967.0,56.8761,56.9014,56.8341,56.8425,424967.0
2019-12-02 11:05:00,67.59,67.62,67.56,67.58,169749.0,56.8425,56.8677,56.8173,56.8341,169749.0
2019-12-02 11:10:00,67.58,67.58,67.53,67.58,161249.0,56.8341,56.8341,56.792,56.8341,161249.0
2019-12-02 11:15:00,67.58,67.61,67.54,67.61,283767.0,56.8341,56.8593,56.8004,56.8593,283767.0
2019-12-02 11:20:00,67.62,67.66,67.6,67.63,611525.0,56.8677,56.9014,56.8509,56.8761,611525.0
2019-12-02 11:25:00,67.64,67.65,67.63,67.64,588452.0,56.8845,56.8929,56.8761,56.8845,588452.0
2019-12-02 11:30:00,67.65,67.66,67.56,67.58,477638.0,56.8929,56.9014,56.8173,56.8341,477638.0
2019-12-02 11:35:00,67.59,67.61,67.54,67.6,214954.0,56.8425,56.8593,56.8004,56.8509,214954.0
2019-12-02 11:40:00,67.61,67.62,67.57,67.6,292234.0,56.8593,56.8677,56.8257,56.8509,292234.0
2019-12-02 11:45:00,67.59,67.62,67.59,67.62,108441.0,56.8425,56.8677,56.8425,56.8677,108441.0
2019-12-02 11:50:00,67.62,67.64,67.6,67.62,198264.0,56.8677,56.8845,56.8509,56.8677,198264.0
2019-12-02 11:55:00,67.62,67.65,67.61,67.65,156586.0,56.8677,56.8929,56.8593,56.8929,156586.0
2019-12-02 12:00:00,67.64,67.66,67.64,67.66,127560.0,56.8845,56.9014,56.8845,56.9014,127560.0
2019-12-02 12:05:00,67.66,67.7,67.65,67.68,417529.0,56.9014,56.935,56.8929,56.9182,417529.0
2019-12-02 12:10:00,67.69,67.73,67.67,67.68,5228434.0,56.9266,56.9602,56.9098,56.9182,5228434.0
2019-12-02 12:15:00,67.69,67.7,67.66,67.68,168433.0,56.9266,56.935,56.9014,56.9182,168433.0
2019-12-02 12:20:00,67.67,67.68,67.64,67.67,741123.0,56.9098,56.9182,56.8845,56.9098,741123.0
2019-12-02 12:25:00,67.67,67.7,67.56,67.65,956356.0,56.9098,56.935,56.8173,56.8929,956356.0
2019-12-02 12:30:00,67.65,67.66,67.63,67.64,645683.0,56.8929,56.9014,56.8761,56.8845,645683.0
2019-12-02 12:35:00,67.64,67.65,67.62,67.65,49131.0,56.8845,56.8929,56.8677,56.8929,49131.0
2019-12-02 12:40:00,67.64,67.68,67.63,67.67,196172.0,56.8845,56.9182,56.8761,56.9098,196172.0
2019-12-02 12:45:00,67.67,67.68,67.63,67.64,445987.0,56.9098,56.9182,56.8761,56.8845,445987.0
2019-12-02 12:50:00,67.64,67.67,67.63,67.65,206736.0,56.8845,56.9098,56.8761,56.8929,206736.0
2019-12-02 12:55:00,67.65,67.67,67.64,67.64,284149.0,56.8929,56.9098,56.8845,56.8845,284149.0
2019-12-02 13:00:00,67.64,67.68,67.63,67.67,132842.0,56.8845,56.9182,56.8761,56.9098,132842.0
2019-12-02 13:05:00,67.67,67.72,67.67,67.72,89935.0,56.9098,56.9518,56.9098,56.9518,89935.0
2019-12-02 13:10:00,67.72,67.72,67.69,67.72,183339.0,56.9518,56.9518,56.9266,56.9518,183339.0
2019-12-02 13:15:00,67.71,67.72,67.7,67.71,84006.0,56.9434,56.9518,56.935,56.9434,84006.0
2019-12-02 13:20:00,67.71,67.72,67.69,67.7,72019.0,56.9434,56.9518,56.9266,56.935,72019.0
2019-12-02 13:25:00,67.7,67.73,67.7,67.72,68907.0,56.935,56.9602,56.935,56.9518,68907.0
2019-12-02 13:30:00,67.72,67.72,67.69,67.7,89568.0,56.9518,56.9518,56.9266,56.935,89568.0
2019-12-02 13:35:00,67.7,67.72,67.69,67.69,149608.0,56.935,56.9518,56.9266,56.9266,149608.0
2019-12-02 13:40:00,67.7,67.72,67.69,67.71,140024.0,56.935,56.9518,56.9266,56.9434,140024.0
2019-12-02 13:45:00,67.71,67.73,67.69,67.73,102090.0,56.9434,56.9602,56.9266,56.9602,102090.0
2019-12-02 13:50:00,67.73,67.73,67.71,67.72,96129.0,56.9602,56.9602,56.9434,56.9518,96129.0
2019-12-02 13:55:00,67.72,67.73,67.71,67.73,117280.0,56.9518,56.9602,56.9434,56.9602,117280.0
2019-12-02 14:00:00,67.73,67.74,67.72,67.72,111021.0,56.9602,56.9686,56.9518,56.9518,111021.0
2019-12-02 14:05:00,67.73,67.74,67.72,67.74,46346.0,56.9602,56.9686,56.9518,56.9686,46346.0
2019-12-02 14:10:00,67.73,67.77,67.73,67.77,106340.0,56.9602,56.9939,56.9602,56.9939,106340.0
2019-12-02 14:15:00,67.77,67.78,67.76,67.77,200233.0,56.9939,57.0023,56.9855,56.9939,200233.0
2019-12-02 14:20:00,67.76,67.79,67.76,67.79,86557.0,56.9855,57.0107,56.9855,57.0107,86557.0
2019-12-02 14:25:00,67.78,67.79,67.77,67.78,120403.0,57.0023,57.0107,56.9939,57.0023,120403.0
2019-12-02 14:30:00,67.78,67.79,67.78,67.79,45604.0,57.0023,57.0107,57.0023,57.0107,45604.0
2019-12-02 14:35:00,67.78,67.79,67.77,67.78,65714.0,57.0023,57.0107,56.9939,57.0023,65714.0
2019-12-02 14:40:00,67.78,67.8,67.78,67.8,170964.0,57.0023,57.0191,57.0023,57.0191,170964.0
2019-12-02 14:45:00,67.8,67.8,67.79,67.8,164400.0,57.0191,57.0191,57.0107,57.0191,164400.0
2019-12-02 14:50:00,67.8,67.8,67.76,67.77,324001.0,57.0191,57.0191,56.9855,56.9939,324001.0
2019-12-02 14:55:00,67.77,67.79,67.76,67.79,145237.0,56.9939,57.0107,56.9855,57.0107,145237.0
2019-12-02 15:00:00,67.79,67.79,67.76,67.78,218551.0,57.0107,57.0107,56.9855,57.0023,218551.0
2019-12-02 15:05:00,67.77,67.78,67.75,67.76,344686.0,56.9939,57.0023,56.977,56.9855,344686.0
2019-12-02 15:10:00,67.76,67.76,67.73,67.73,139645.0,56.9855,56.9855,56.9602,56.9602,139645.0
2019-12-02 15:15:00,67.73,67.77,67.73,67.77,122824.0,56.9602,56.9939,56.9602,56.9939,122824.0
2019-12-02 15:20:00,67.77,67.77,67.73,67.74,182464.0,56.9939,56.9939,56.9602,56.9686,182464.0
2019-12-02 15:25:00,67.74,67.76,67.73,67.73,181589.0,56.9686,56.9855,56.9602,56.9602,181589.0
2019-12-02 15:30:00,67.73,67.76,67.73,67.76,260170.0,56.9602,56.9855,56.9602,56.9855,260170.0
2019-12-02 15:35:00,67.76,67.81,67.75,67.79,501948.0,56.9855,57.0275,56.977,57.0107,501948.0
2019-12-02 15:40:00,67.8,67.82,67.78,67.81,326322.0,57.0191,57.0359,57.0023,57.0275,326322.0
2019-12-02 15:45:00,67.81,67.83,67.79,67.8,515657.0,57.0275,57.0443,57.0107,57.0191,515657.0
2019-12-02 15:50:00,67.8,67.81,67.76,67.78,1504542.0,57.0191,57.0275,56.9855,57.0023,1504542.0
2019-12-02 15:55:00,67.79,67.84,67.78,67.82,3730171.0,57.0107,57.0527,57.0023,57.0359,3730171.0
2019-12-03 09:30:00,67.22,67.28,67.13,67.27,1066279.0,56.5313,56.5818,56.4556,56.5734,1066279.0
2019-12-03 09:35:00,67.27,67.3,67.18,67.19,1143482.0,56.5734,56.5986,56.4977,56.5061,1143482.0
2019-12-03 09:40:00,67.19,67.25,67.16,67.21,832423.0,56.5061,56.5565,56.4809,56.5229,832423.0
2019-12-03 09:45:00,67.2,67.2,67.03,67.05,1970932.0,56.5145,56.5145,56.3715,56.3884,1970932.0
2019-12-03 09:50:00,67.05,67.18,67.02,67.18,966875.0,56.3884,56.4977,56.3631,56.4977,966875.0
2019-12-03 09:55:00,67.17,67.27,67.14,67.26,410324.0,56.4893,56.5734,56.464,56.565,410324.0
2019-12-03 10:00:00,67.26,67.28,67.21,67.21,383214.0,56.565,56.5818,56.5229,56.5229,383214.0
2019-12-03 10:05:00,67.21,67.26,67.19,67.19,190418.0,56.5229,56.565,56.5061,56.5061,190418.0
2019-12-03 10:10:00,67.19,67.21,67.15,67.21,139622.0,56.5061,56.5229,56.4724,56.5229,139622.0
2019-12-03 10:15:00,67.21,67.36,67.19,67.34,1385428.0,56.5229,56.6491,56.5061,56.6322,1385428.0
2019-12-03 10:20:00,67.34,67.36,67.25,67.25,999438.0,56.6322,56.6491,56.5565,56.5565,999438.0
2019-12-03 10:25:00,67.26,67.26,67.19,67.2,444115.0,56.565,56.565,56.5061,56.5145,444115.0
2019-12-03 10:30:00,67.19,67.31,67.17,67.3,609834.0,56.5061,56.607,56.4893,56.5986,609834.0
2019-12-03 10:35:00,67.31,67.31,67.2,67.28,158214.0,56.607,56.607,56.5145,56.5818,158214.0
2019-12-03 10:40:00,67.27,67.3,67.22,67.28,391179.0,56.5734,56.5986,56.5313,56.5818,391179.0
2019-12-03 10:45:00,67.29,67.3,67.19,67.2,533780.0,56.5902,56.5986,56.5061,56.5145,533780.0
2019-12-03 10:50:00,67.2,67.22,67.16,67.2,397975.0,56.5145,56.5313,56.4809,56.5145,397975.0
2019-12-03 10:55:00,67.2,67.26,67.17,67.24,626276.0,56.5145,56.565,56.4893,56.5481,626276.0
2019-12-03 11:00:00,67.24,67.25,67.17,67.21,339060.0,56.5481,56.5565,56.4893,56.5229,339060.0
2019-12-03 11:05:00,67.2,67.26,67.18,67.25,99405.0,56.5145,56.565,56.4977,56.5565,99405.0
2019-12-03 11:10:00,67.25,67.31,67.23,67.29,99419.0,56.5565,56.607,56.5397,56.5902,99419.0
2019-12-03 11:15:00,67.29,67.32,67.28,67.29,171390.0,56.5902,56.6154,56.5818,56.5902,171390.0
2019-12-03 11:20:00,67.3,67.32,67.28,67.31,180516.0,56.5986,56.6154,56.5818,56.607,180516.0
2019-12-03 11:25:00,67.31,67.34,67.29,67.31,109866.0,56.607,56.6322,56.5902,56.607,109866.0
2019-12-03 11:30:00,67.31,67.32,67.27,67.28,351345.0,56.607,56.6154,56.5734,56.5818,351345.0
2019-12-03 11:35:00,67.29,67.38,67.28,67.38,195507.0,56.5902,56.6659,56.5818,56.6659,195507.0
2019-12-03 11:40:00,67.38,67.39,67.36,67.37,99503.0,56.6659,56.6743,56.6491,56.6575,99503.0
2019-12-03 11:45:00,67.38,67.39,67.34,67.36,177741.0,56.6659,56.6743,56.6322,56.6491,177741.0
2019-12-03 11:50:00,67.36,67.36,67.33,67.34,214883.0,56.6491,56.6491,56.6238,56.6322,214883.0
2019-12-03 11:55:00,67.34,67.37,67.34,67.37,96917.0,56.6322,56.6575,56.6322,56.6575,96917.0
2019-12-03 12:00:00,67.36,67.38,67.34,67.34,150113.0,56.6491,56.6659,56.6322,56.6322,150113.0
2019-12-03 12:05:00,67.34,67.39,67.34,67.39,78834.0,56.6322,56.6743,56.6322,56.6743,78834.0
2019-12-03 12:10:00,67.39,67.4,67.35,67.37,83838.0,56.6743,56.6827,56.6406,56.6575,83838.0
2019-12-03 12:15:00,67.37,67.4,67.35,67.39,60834.0,56.6575,56.6827,56.6406,56.6743,60834.0
2019-12-03 12:20:00,67.4,67.42,67.38,67.42,261119.0,56.6827,56.6995,56.6659,56.6995,261119.0
2019-12-03 12:25:00,67.42,67.42,67.39,67.4,83284.0,56.6995,56.6995,56.6743,56.6827,83284.0
2019-12-03 12:30:00,67.41,67.42,67.4,67.41,49767.0,56.6911,56.6995,56.6827,56.6911,49767.0
2019-12-03 12:35:00,67.41,67.43,67.41,67.42,54540.0,56.6911,56.7079,56.6911,56.6995,54540.0
2019-12-03 12:40:00,67.42,67.42,67.4,67.4,125129.0,56.6995,56.6995,56.6827,56.6827,125129.0
2019-12-03 12:45:00,67.4,67.43,67.4,67.41,85086.0,56.6827,56.7079,56.6827,56.6911,85086.0
2019-12-03 12:50:00,67.42,67.44,67.41,67.42,49579.0,56.6995,56.7163,56.6911,56.6995,49579.0
2019-12-03 12:55:00,67.43,67.44,67.42,67.44,48426.0,56.7079,56.7163,56.6995,56.7163,48426.0
2019-12-03 13:00:00,67.44,67.47,67.44,67.45,399400.0,56.7163,56.7416,56.7163,56.7247,399400.0
2019-12-03 13:05:00,67.44,67.46,67.43,67.44,226118.0,56.7163,56.7332,56.7079,56.7163,226118.0
2019-12-03 13:10:00,67.44,67.47,67.43,67.47,101409.0,56.7163,56.7416,56.7079,56.7416,101409.0
2019-12-03 13:15:00,67.47,67.47,67.45,67.45,70311.0,56.7416,56.7416,56.7247,56.7247,70311.0
2019-12-03 13:20:00,67.45,67.47,67.45,67.45,122881.0,56.7247,56.7416,56.7247,56.7247,122881.0
2019-12-03 13:25:00,67.46,67.48,67.45,67.48,37234.0,56.7332,56.75,56.7247,56.75,37234.0
2019-12-03 13:30:00,67.48,67.49,67.47,67.48,33905.0,56.75,56.7584,56.7416,56.75,33905.0
2019-12-03 13:35:00,67.49,67.52,67.48,67.52,139557.0,56.7584,56.7836,56.75,56.7836,139557.0
2019-12-03 13:40:00,67.52,67.54,67.52,67.53,386902.0,56.7836,56.8004,56.7836,56.792,386902.0
2019-12-03 13:45:00,67.53,67.54,67.51,67.52,119128.0,56.792,56.8004,56.7752,56.7836,119128.0
2019-12-03 13:50:00,67.51,67.51,67.49,67.51,55283.0,56.7752,56.7752,56.7584,56.7752,55283.0
2019-12-03 13:55:00,67.51,67.51,67.49,67.49,68275.0,56.7752,56.7752,56.7584,56.7584,68275.0
2019-12-03 14:00:00,67.49,67.52,67.49,67.51,173674.0,56.7584,56.7836,56.7584,56.7752,173674.0
2019-12-03 14:05:00,67.51,67.52,67.48,67.49,112082.0,56.7752,56.7836,56.75,56.7584,112082.0
2019-12-03 14:10:00,67.48,67.49,67.47,67.48,74240.0,56.75,56.7584,56.7416,56.75,74240.0
2019-12-03 14:15:00,67.48,67.48,67.45,67.45,178663.0,56.75,56.75,56.7247,56.7247,178663.0
2019-12-03 14:20:00,67.45,67.46,67.44,67.44,57302.0,56.7247,56.7332,56.7163,56.7163,57302.0
2019-12-03 14:25:00,67.44,67.46,67.43,67.45,112537.0,56.7163,56.7332,56.7079,56.7247,112537.0
2019-12-03 14:30:00,67.45,67.46,67.43,67.45,140575.0,56.7247,56.7332,56.7079,56.7247,140575.0
2019-12-03 14:35:00,67.45,67.46,67.44,67.45,117304.0,56.7247,56.7332,56.7163,56.7247,117304.0
2019-12-03 14:40:00,67.45,67.47,67.44,67.46,120552.0,56.7247,56.7416,56.7163,56.7332,120552.0
2019-12-03 14:45:00,67.46,67.47,67.45,67.46,83271.0,56.7332,56.7416,56.7247,56.7332,83271.0
2019-12-03 14:50:00,67.46,67.47,67.45,67.45,37249.0,56.7332,56.7416,56.7247,56.7247,37249.0
2019-12-03 14:55:00,67.46,67.49,67.45,67.48,193087.0,56.7332,56.7584,56.7247,56.75,193087.0
2019-12-03 15:00:00,67.48,67.48,67.45,67.46,72588.0,56.75,56.75,56.7247,56.7332,72588.0
2019-12-03 15:05:00,67.45,67.48,67.45,67.47,56589.0,56.7247,56.75,56.7247,56.7416,56589.0
2019-12-03 15:10:00,67.47,67.52,67.47,67.51,139187.0,56.7416,56.7836,56.7416,56.7752,139187.0
2019-12-03 15:15:00,67.52,67.53,67.51,67.53,55692.0,56.7836,56.792,56.7752,56.792,55692.0
2019-12-03 15:20:00,67.53,67.58,67.52,67.57,131855.0,56.792,56.8341,56.7836,56.8257,131855.0
2019-12-03 15:25:00,67.57,67.6,67.57,67.6,108224.0,56.8257,56.8509,56.8257,56.8509,108224.0
2019-12-03 15:30:00,67.6,67.6,67.57,67.58,393255.0,56.8509,56.8509,56.8257,56.8341,393255.0
2019-12-03 15:35:00,67.57,67.57,67.54,67.56,215929.0,56.8257,56.8257,56.8004,56.8173,215929.0
2019-12-03 15:40:00,67.56,67.56,67.55,67.55,134923.0,56.8173,56.8173,56.8088,56.8088,134923.0
2019-12-03 15:45:00,67.55,67.59,67.55,67.59,526963.0,56.8088,56.8425,56.8088,56.8425,526963.0
2019-12-03 15:50:00,67.59,67.62,67.57,67.59,942713.0,56.8425,56.8677,56.8257,56.8425,942713.0
2019-12-03 15:55:00,67.59,67.61,67.58,67.59,994693.0,56.8425,56.8593,56.8341,56.8425,994693.0
2019-12-04 09:30:00,68.0,68.0,67.94,67.99,499391.0,57.1873,57.1873,57.1368,57.1789,499391.0
2019-12-04 09:35:00,68.0,68.1,67.99,68.1,330483.0,57.1873,57.2714,57.1789,57.2714,330483.0
2019-12-04 09:40:00,68.1,68.11,68.07,68.08,390546.0,57.2714,57.2798,57.2462,57.2546,390546.0
2019-12-04 09:45:00,68.09,68.1,68.07,68.1,287149.0,57.263,57.2714,57.2462,57.2714,287149.0
2019-12-04 09:50:00,68.11,68.14,68.09,68.13,153961.0,57.2798,57.305,57.263,57.2966,153961.0
2019-12-04 09:55:00,68.13,68.15,68.11,68.12,194649.0,57.2966,57.3134,57.2798,57.2882,194649.0
2019-12-04 10:00:00,68.12,68.19,68.11,68.12,483418.0,57.2882,57.3471,57.2798,57.2882,483418.0
2019-12-04 10:05:00,68.13,68.14,68.1,68.12,347996.0,57.2966,57.305,57.2714,57.2882,347996.0
2019-12-04 10:10:00,68.12,68.13,68.08,68.11,104329.0,57.2882,57.2966,57.2546,57.2798,104329.0
2019-12-04 10:15:00,68.11,68.14,68.1,68.13,321781.0,57.2798,57.305,57.2714,57.2966,321781.0
2019-12-04 10:20:00,68.14,68.17,68.13,68.15,436140.0,57.305,57.3303,57.2966,57.3134,436140.0
2019-12-04 10:25:00,68.16,68.16,68.06,68.06,286739.0,57.3218,57.3218,57.2377,57.2377,286739.0
2019-12-04 10:30:00,68.06,68.09,68.05,68.08,342726.0,57.2377,57.263,57.2293,57.2546,342726.0
2019-12-04 10:35:00,68.07,68.1,68.03,68.05,292571.0,57.2462,57.2714,57.2125,57.2293,292571.0
2019-12-04 10:40:00,68.05,68.06,68.02,68.03,782120.0,57.2293,57.2377,57.2041,57.2125,782120.0
2019-12-04 10:45:00,68.03,68.07,68.03,68.06,119697.0,57.2125,57.2462,57.2125,57.2377,119697.0
2019-12-04 10:50:00,68.06,68.1,68.05,68.08,103958.0,57.2377,57.2714,57.2293,57.2546,103958.0
2019-12-04 10:55:00,68.08,68.09,68.05,68.09,251305.0,57.2546,57.263,57.2293,57.263,251305.0
2019-12-04 11:00:00,68.08,68.1,68.05,68.07,249611.0,57.2546,57.2714,57.2293,57.2462,249611.0
2019-12-04 11:05:00,68.07,68.08,68.05,68.05,151382.0,57.2462,57.2546,57.2293,57.2293,151382.0
2019-12-04 11:10:00,68.06,68.07,68.03,68.07,323885.0,57.2377,57.2462,57.2125,57.2462,323885.0
2019-12-04 11:15:00,68.07,68.08,68.05,68.06,180240.0,57.2462,57.2546,57.2293,57.2377,180240.0
2019-12-04 11:20:00,68.06,68.07,68.05,68.05,68484.0,57.2377,57.2462,57.2293,57.2293,68484.0
2019-12-04 11:25:00,68.05,68.07,68.02,68.05,362662.0,57.2293,57.2462,57.2041,57.2293,362662.0
2019-12-04 11:30:00,68.05,68.11,68.05,68.1,162445.0,57.2293,57.2798,57.2293,57.2714,162445.0
2019-12-04 11:35:00,68.1,68.14,68.1,68.11,76693.0,57.2714,57.305,57.2714,57.2798,76693.0
2019-12-04 11:40:00,68.12,68.13,68.11,68.12,43537.0,57.2882,57.2966,57.2798,57.2882,43537.0
2019-12-04 11:45:00,68.12,68.12,68.09,68.09,81900.0,57.2882,57.2882,57.263,57.263,81900.0
2019-12-04 11:50:00,68.09,68.1,68.05,68.08,189007.0,57.263,57.2714,57.2293,57.2546,189007.0
2019-12-04 11:55:00,68.08,68.08,68.06,68.07,55706.0,57.2546,57.2546,57.2377,57.2462,55706.0
2019-12-04 12:00:00,68.07,68.1,68.06,68.09,79667.0,57.2462,57.2714,57.2377,57.263,79667.0
2019-12-04 12:05:00,68.1,68.1,68.07,68.08,54507.0,57.2714,57.2714,57.2462,57.2546,54507.0
2019-12-04 12:10:00,68.07,68.08,68.07,68.08,20624.0,57.2462,57.2546,57.2462,57.2546,20624.0
2019-12-04 12:15:00,68.08,68.08,68.04,68.06,88078.0,57.2546,57.2546,57.2209,57.2377,88078.0
2019-12-04 12:20:00,68.06,68.07,68.04,68.05,561879.0,57.2377,57.2462,57.2209,57.2293,561879.0
2019-12-04 12:25:00,68.05,68.07,68.04,68.06,61004.0,57.2293,57.2462,57.2209,57.2377,61004.0
2019-12-04 12:30:00,68.06,68.09,68.06,68.07,481090.0,57.2377,57.263,57.2377,57.2462,481090.0
2019-12-04 12:35:00,68.08,68.09,68.07,68.07,60191.0,57.2546,57.263,57.2462,57.2462,60191.0
2019-12-04 12:40:00,68.08,68.09,68.07,68.09,42054.0,57.2546,57.263,57.2462,57.263,42054.0
2019-12-04 12:45:00,68.09,68.12,68.08,68.12,37017.0,57.263,57.2882,57.2546,57.2882,37017.0
2019-12-04 12:50:00,68.12,68.14,68.12,68.13,61891.0,57.2882,57.305,57.2882,57.2966,61891.0
2019-12-04 12:55:00,68.13,68.13,68.11,68.13,52046.0,57.2966,57.2966,57.2798,57.2966,52046.0
2019-12-04 13:00:00,68.13,68.13,68.11,68.12,37094.0,57.2966,57.2966,57.2798,57.2882,37094.0
2019-12-04 13:05:00,68.12,68.12,68.11,68.12,42434.0,57.2882,57.2882,57.2798,57.2882,42434.0
2019-12-04 13:10:00,68.12,68.12,68.1,68.1,67770.0,57.2882,57.2882,57.2714,57.2714,67770.0
2019-12-04 13:15:00,68.1,68.11,68.07,68.09,190448.0,57.2714,57.2798,57.2462,57.263,190448.0
2019-12-04 13:20:00,68.09,68.11,68.09,68.1,36304.0,57.263,57.2798,57.263,57.2714,36304.0
2019-12-04 13:25:00,68.11,68.11,68.1,68.11,216869.0,57.2798,57.2798,57.2714,57.2798,216869.0
2019-12-04 13:30:00,68.11,68.12,68.08,68.09,259643.0,57.2798,57.2882,57.2546,57.263,259643.0
2019-12-04 13:35:00,68.09,68.1,68.08,68.09,45230.0,57.263,57.2714,57.2546,57.263,45230.0
2019-12-04 13:40:00,68.09,68.1,68.08,68.09,51881.0,57.263,57.2714,57.2546,57.263,51881.0
2019-12-04 13:45:00,68.08,68.09,68.08,68.09,46574.0,57.2546,57.263,57.2546,57.263,46574.0
2019-12-04 13:50:00,68.09,68.09,68.08,68.09,116480.0,57.263,57.263,57.2546,57.263,116480.0
2019-12-04 13:55:00,68.08,68.09,68.08,68.09,81818.0,57.2546,57.263,57.2546,57.263,81818.0
2019-12-04 14:00:00,68.09,68.1,68.08,68.09,49002.0,57.263,57.2714,57.2546,57.263,49002.0
2019-12-04 14:05:00,68.09,68.12,68.09,68.1,116514.0,57.263,57.2882,57.263,57.2714,116514.0
2019-12-04 14:10:00,68.11,68.12,68.1,68.12,60029.0,57.2798,57.2882,57.2714,57.2882,60029.0
2019-12-04 14:15:00,68.12,68.12,68.09,68.12,90624.0,57.2882,57.2882,57.263,57.2882,90624.0
2019-12-04 14:20:00,68.12,68.13,68.11,68.13,40694.0,57.2882,57.2966,57.2798,57.2966,40694.0
2019-12-04 14:25:00,68.13,68.14,68.11,68.14,123623.0,57.2966,57.305,57.2798,57.305,123623.0
2019-12-04 14:30:00,68.14,68.15,68.13,68.13,161947.0,57.305,57.3134,57.2966,57.2966,161947.0
2019-12-04 14:35:00,68.14,68.14,68.13,68.13,43445.0,57.305,57.305,57.2966,57.2966,43445.0
2019-12-04 14:40:00,68.13,68.14,68.12,68.14,156295.0,57.2966,57.305,57.2882,57.305,156295.0
2019-12-04 14:45:00,68.14,68.15,68.13,68.14,233867.0,57.305,57.3134,57.2966,57.305,233867.0
2019-12-04 14:50:00,68.14,68.16,68.14,68.16,139791.0,57.305,57.3218,57.305,57.3218,139791.0
2019-12-04 14:55:00,68.16,68.16,68.15,68.15,104026.0,57.3218,57.3218,57.3134,57.3134,104026.0
2019-12-04 15:00:00,68.16,68.16,68.15,68.15,58600.0,57.3218,57.3218,57.3134,57.3134,58600.0
2019-12-04 15:05:00,68.16,68.16,68.14,68.14,47070.0,57.3218,57.3218,57.305,57.305,47070.0
2019-12-04 15:10:00,68.14,68.15,68.13,68.14,121850.0,57.305,57.3134,57.2966,57.305,121850.0
2019-12-04 15:15:00,68.14,68.15,68.13,68.14,88406.0,57.305,57.3134,57.2966,57.305,88406.0
2019-12-04 15:20:00,68.15,68.16,68.14,68.15,67932.0,57.3134,57.3218,57.305,57.3134,67932.0
2019-12-04 15:25:00,68.16,68.16,68.14,68.14,148384.0,57.3218,57.3218,57.305,57.305,148384.0
2019-12-04 15:30:00,68.15,68.17,68.13,68.16,397400.0,57.3134,57.3303,57.2966,57.3218,397400.0
2019-12-04 15:35:00,68.16,68.18,68.15,68.17,241107.0,57.3218,57.3387,57.3134,57.3303,241107.0
2019-12-04 15:40:00,68.18,68.18,68.16,68.17,234133.0,57.3387,57.3387,57.3218,57.3303,234133.0
2019-12-04 15:45:00,68.17,68.19,68.17,68.19,195052.0,57.3303,57.3471,57.3303,57.3471,195052.0
2019-12-04 15:50:00,68.19,68.21,68.16,68.17,1007757.0,57.3471,57.3639,57.3218,57.3303,1007757.0
2019-12-04 15:55:00,68.16,68.2,68.16,68.19,2093002.0,57.3218,57.3555,57.3218,57.3471,2093002.0
2019-12-05 09:30:00,68.24,68.24,68.16,68.19,576879.0,57.3891,57.3891,57.3218,57.3471,576879.0
2019-12-05 09:35:00,68.19,68.23,68.16,68.18,623509.0,57.3471,57.3807,57.3218,57.3387,623509.0
2019-12-05 09:40:00,68.18,68.2,68.15,68.17,781168.0,57.3387,57.3555,57.3134,57.3303,781168.0
2019-12-05 09:45:00,68.17,68.21,68.17,68.19,272505.0,57.3303,57.3639,57.3303,57.3471,272505.0
2019-12-05 09:50:00,68.19,68.2,68.18,68.19,115725.0,57.3471,57.3555,57.3387,57.3471,115725.0
2019-12-05 09:55:00,68.19,68.19,68.08,68.1,331978.0,57.3471,57.3471,57.2546,57.2714,331978.0
2019-12-05 10:00:00,68.09,68.12,68.07,68.09,160416.0,57.263,57.2882,57.2462,57.263,160416.0
2019-12-05 10:05:00,68.09,68.09,68.0,68.02,86163.0,57.263,57.263,57.1873,57.2041,86163.0
2019-12-05 10:10:00,68.01,68.04,67.99,68.0,437005.0,57.1957,57.2209,57.1789,57.1873,437005.0
2019-12-05 10:15:00,67.99,68.05,67.98,68.04,484819.0,57.1789,57.2293,57.1705,57.2209,484819.0
2019-12-05 10:20:00,68.03,68.05,68.0,68.03,246042.0,57.2125,57.2293,57.1873,57.2125,246042.0
2019-12-05 10:25:00,68.03,68.03,67.99,68.03,196454.0,57.2125,57.2125,57.1789,57.2125,196454.0
2019-12-05 10:30:00,68.03,68.06,68.02,68.05,131314.0,57.2125,57.2377,57.2041,57.2293,131314.0
2019-12-05 10:35:00,68.05,68.07,68.03,68.03,95907.0,57.2293,57.2462,57.2125,57.2125,95907.0
2019-12-05 10:40:00,68.03,68.06,68.0,68.01,72060.0,57.2125,57.2377,57.1873,57.1957,72060.0
2019-12-05 10:45:00,68.02,68.05,68.01,68.04,152251.0,57.2041,57.2293,57.1957,57.2209,152251.0
2019-12-05 10:50:00,68.05,68.08,68.04,68.07,121778.0,57.2293,57.2546,57.2209,57.2462,121778.0
2019-12-05 10:55:00,68.07,68.07,68.03,68.05,110818.0,57.2462,57.2462,57.2125,57.2293,110818.0
2019-12-05 11:00:00,68.05,68.06,68.01,68.02,110689.0,57.2293,57.2377,57.1957,57.2041,110689.0
2019-12-05 11:05:00,68.03,68.08,68.02,68.08,230643.0,57.2125,57.2546,57.2041,57.2546,230643.0
2019-12-05 11:10:00,68.07,68.08,68.04,68.06,268438.0,57.2462,57.2546,57.2209,57.2377,268438.0
2019-12-05 11:15:00,68.07,68.08,68.04,68.08,448292.0,57.2462,57.2546,57.2209,57.2546,448292.0
2019-12-05 11:20:00,68.08,68.08,68.03,68.03,714830.0,57.2546,57.2546,57.2125,57.2125,714830.0
2019-12-05 11:25:00,68.03,68.11,68.01,68.11,209152.0,57.2125,57.2798,57.1957,57.2798,209152.0
2019-12-05 11:30:00,68.11,68.11,68.03,68.03,375158.0,57.2798,57.2798,57.2125,57.2125,375158.0
2019-12-05 11:35:00,68.03,68.04,67.99,68.01,650408.0,57.2125,57.2209,57.1789,57.1957,650408.0
2019-12-05 11:40:00,68.01,68.04,68.01,68.04,602447.0,57.1957,57.2209,57.1957,57.2209,602447.0
2019-12-05 11:45:00,68.04,68.07,68.03,68.07,349049.0,57.2209,57.2462,57.2125,57.2462,349049.0
2019-12-05 11:50:00,68.07,68.08,68.05,68.06,183593.0,57.2462,57.2546,57.2293,57.2377,183593.0
2019-12-05 11:55:00,68.06,68.07,68.03,68.05,140325.0,57.2377,57.2462,57.2125,57.2293,140325.0
2019-12-05 12:00:00,68.05,68.08,68.04,68.06,20503.0,57.2293,57.2546,57.2209,57.2377,20503.0
2019-12-05 12:05:00,68.06,68.08,68.06,68.06,59709.0,57.2377,57.2546,57.2377,57.2377,59709.0
2019-12-05 12:10:00,68.06,68.07,68.05,68.06,90142.0,57.2377,57.2462,57.2293,57.2377,90142.0
2019-12-05 12:15:00,68.06,68.06,68.04,68.05,217377.0,57.2377,57.2377,57.2209,57.2293,217377.0
2019-12-05 12:20:00,68.05,68.05,68.01,68.02,58972.0,57.2293,57.2293,57.1957,57.2041,58972.0
2019-12-05 12:25:00,68.02,68.04,68.01,68.04,74524.0,57.2041,57.2209,57.1957,57.2209,74524.0
2019-12-05 12:30:00,68.04,68.05,68.01,68.02,119189.0,57.2209,57.2293,57.1957,57.2041,119189.0
2019-12-05 12:35:00,68.02,68.03,68.01,68.02,98428.0,57.2041,57.2125,57.1957,57.2041,98428.0
2019-12-05 12:40:00,68.03,68.03,68.02,68.02,31717.0,57.2125,57.2125,57.2041,57.2041,31717.0
2019-12-05 12:45:00,68.02,68.03,67.99,68.01,125863.0,57.2041,57.2125,57.1789,57.1957,125863.0
2019-12-05 12:50:00,68.01,68.05,68.01,68.04,73378.0,57.1957,57.2293,57.1957,57.2209,73378.0
2019-12-05 12:55:00,68.05,68.05,68.03,68.05,59146.0,57.2293,57.2293,57.2125,57.2293,59146.0
2019-12-05 13:00:00,68.05,68.06,68.03,68.04,77291.0,57.2293,57.2377,57.2125,57.2209,77291.0
2019-12-05 13:05:00,68.04,68.05,68.04,68.05,75401.0,57.2209,57.2293,57.2209,57.2293,75401.0
2019-12-05 13:10:00,68.06,68.08,68.05,68.07,94134.0,57.2377,57.2546,57.2293,57.2462,94134.0
2019-12-05 13:15:00,68.08,68.08,68.05,68.06,51474.0,57.2546,57.2546,57.2293,57.2377,51474.0
2019-12-05 13:20:00,68.06,68.07,68.05,68.06,60834.0,57.2377,57.2462,57.2293,57.2377,60834.0
2019-12-05 13:25:00,68.06,68.07,68.05,68.06,68189.0,57.2377,57.2462,57.2293,57.2377,68189.0
2019-12-05 13:30:00,68.07,68.09,68.05,68.05,146633.0,57.2462,57.263,57.2293,57.2293,146633.0
2019-12-05 13:35:00,68.06,68.09,68.05,68.08,57035.0,57.2377,57.263,57.2293,57.2546,57035.0
2019-12-05 13:40:00,68.08,68.11,68.07,68.1,66784.0,57.2546,57.2798,57.2462,57.2714,66784.0
2019-12-05 13:45:00,68.1,68.11,68.09,68.1,84220.0,57.2714,57.2798,57.263,57.2714,84220.0
2019-12-05 13:50:00,68.09,68.12,68.09,68.11,71307.0,57.263,57.2882,57.263,57.2798,71307.0
2019-12-05 13:55:00,68.11,68.11,68.1,68.11,59795.0,57.2798,57.2798,57.2714,57.2798,59795.0
2019-12-05 14:00:00,68.11,68.11,68.08,68.09,68014.0,57.2798,57.2798,57.2546,57.263,68014.0
2019-12-05 14:05:00,68.08,68.1,68.08,68.1,109609.0,57.2546,57.2714,57.2546,57.2714,109609.0
2019-12-05 14:10:00,68.1,68.12,68.1,68.11,25935.0,57.2714,57.2882,57.2714,57.2798,25935.0
2019-12-05 14:15:00,68.11,68.12,68.1,68.11,122358.0,57.2798,57.2882,57.2714,57.2798,122358.0
2019-12-05 14:20:00,68.11,68.12,68.1,68.12,29205.0,57.2798,57.2882,57.2714,57.2882,29205.0
2019-12-05 14:25:00,68.12,68.13,68.11,68.13,22880.0,57.2882,57.2966,57.2798,57.2966,22880.0
2019-12-05 14:30:00,68.12,68.13,68.12,68.13,31052.0,57.2882,57.2966,57.2882,57.2966,31052.0
2019-12-05 14:35:00,68.13,68.14,68.13,68.14,66263.0,57.2966,57.305,57.2966,57.305,66263.0
2019-12-05 14:40:00,68.14,68.15,68.13,68.15,221340.0,57.305,57.3134,57.2966,57.3134,221340.0
2019-12-05 14:45:00,68.15,68.15,68.12,68.13,150380.0,57.3134,57.3134,57.2882,57.2966,150380.0
2019-12-05 14:50:00,68.13,68.13,68.12,68.12,106071.0,57.2966,57.2966,57.2882,57.2882,106071.0
2019-12-05 14:55:00,68.13,68.13,67.96,68.09,1805535.0,57.2966,57.2966,57.1537,57.263,1805535.0
2019-12-05 15:00:00,68.09,68.11,68.08,68.1,371539.0,57.263,57.2798,57.2546,57.2714,371539.0
2019-12-05 15:05:00,68.11,68.13,68.09,68.11,116398.0,57.2798,57.2966,57.263,57.2798,116398.0
2019-12-05 15:10:00,68.1,68.13,68.1,68.13,196795.0,57.2714,57.2966,57.2714,57.2966,196795.0
2019-12-05 15:15:00,68.13,68.14,68.12,68.14,49702.0,57.2966,57.305,57.2882,57.305,49702.0
2019-12-05 15:20:00,68.14,68.15,68.13,68.14,95708.0,57.305,57.3134,57.2966,57.305,95708.0
2019-12-05 15:25:00,68.14,68.16,68.13,68.15,103207.0,57.305,57.3218,57.2966,57.3134,103207.0
2019-12-05 15:30:00,68.15,68.16,68.14,68.15,157921.0,57.3134,57.3218,57.305,57.3134,157921.0
2019-12-05 15:35:00,68.15,68.15,68.14,68.15,181575.0,57.3134,57.3134,57.305,57.3134,181575.0
2019-12-05 15:40:00,68.15,68.16,68.14,68.15,182515.0,57.3134,57.3218,57.305,57.3134,182515.0
2019-12-05 15:45:00,68.14,68.15,68.11,68.11,393496.0,57.305,57.3134,57.2798,57.2798,393496.0
2019-12-05 15:50:00,68.11,68.12,68.09,68.1,461856.0,57.2798,57.2882,57.263,57.2714,461856.0
2019-12-05 15:55:00,68.09,68.1,68.07,68.08,1201424.0,57.263,57.2714,57.2462,57.2546,1201424.0
2019-12-06 09:30:00,68.62,68.66,68.62,68.64,814047.0,57.7087,57.7423,57.7087,57.7255,814047.0
2019-12-06 09:35:00,68.64,68.67,68.6,68.62,597578.0,57.7255,57.7508,57.6919,57.7087,597578.0
2019-12-06 09:40:00,68.61,68.63,68.6,68.62,290906.0,57.7003,57.7171,57.6919,57.7087,290906.0
2019-12-06 09:45:00,68.62,68.65,68.61,68.64,330787.0,57.7087,57.7339,57.7003,57.7255,330787.0
2019-12-06 09:50:00,68.63,68.64,68.59,68.59,247107.0,57.7171,57.7255,57.6835,57.6835,247107.0
2019-12-06 09:55:00,68.59,68.62,68.58,68.6,153471.0,57.6835,57.7087,57.6751,57.6919,153471.0
2019-12-06 10:00:00,68.6,68.61,68.58,68.59,107319.0,57.6919,57.7003,57.6751,57.6835,107319.0
2019-12-06 10:05:00,68.59,68.59,68.56,68.58,100208.0,57.6835,57.6835,57.6582,57.6751,100208.0
2019-12-06 10:10:00,68.58,68.62,68.58,68.61,269747.0,57.6751,57.7087,57.6751,57.7003,269747.0
2019-12-06 10:15:00,68.61,68.62,68.54,68.59,1363951.0,57.7003,57.7087,57.6414,57.6835,1363951.0
2019-12-06 10:20:00,68.6,68.63,68.6,68.61,69602.0,57.6919,57.7171,57.6919,57.7003,69602.0
2019-12-06 10:25:00,68.61,68.63,68.6,68.61,100570.0,57.7003,57.7171,57.6919,57.7003,100570.0
2019-12-06 10:30:00,68.61,68.64,68.6,68.63,78557.0,57.7003,57.7255,57.6919,57.7171,78557.0
2019-12-06 10:35:00,68.63,68.64,68.58,68.59,111953.0,57.7171,57.7255,57.6751,57.6835,111953.0
2019-12-06 10:40:00,68.6,68.62,68.58,68.59,207039.0,57.6919,57.7087,57.6751,57.6835,207039.0
2019-12-06 10:45:00,68.59,68.6,68.57,68.59,138897.0,57.6835,57.6919,57.6667,57.6835,138897.0
2019-12-06 10:50:00,68.6,68.6,68.58,68.58,82960.0,57.6919,57.6919,57.6751,57.6751,82960.0
2019-12-06 10:55:00,68.59,68.61,68.58,68.59,157029.0,57.6835,57.7003,57.6751,57.6835,157029.0
2019-12-06 11:00:00,68.59,68.61,68.58,68.59,85257.0,57.6835,57.7003,57.6751,57.6835,85257.0
2019-12-06 11:05:00,68.59,68.6,68.56,68.56,477792.0,57.6835,57.6919,57.6582,57.6582,477792.0
2019-12-06 11:10:00,68.57,68.58,68.56,68.57,62751.0,57.6667,57.6751,57.6582,57.6667,62751.0
2019-12-06 11:15:00,68.57,68.58,68.55,68.58,72669.0,57.6667,57.6751,57.6498,57.6751,72669.0
2019-12-06 11:20:00,68.58,68.6,68.56,68.59,70393.0,57.6751,57.6919,57.6582,57.6835,70393.0
2019-12-06 11:25:00,68.6,68.63,68.58,68.62,143364.0,57.6919,57.7171,57.6751,57.7087,143364.0
2019-12-06 11:30:00,68.63,68.64,68.61,68.63,361646.0,57.7171,57.7255,57.7003,57.7171,361646.0
2019-12-06 11:35:00,68.63,68.66,68.62,68.65,577791.0,57.7171,57.7423,57.7087,57.7339,577791.0
2019-12-06 11:40:00,68.65,68.66,68.64,68.65,123803.0,57.7339,57.7423,57.7255,57.7339,123803.0
2019-12-06 11:45:00,68.65,68.66,68.65,68.65,28475.0,57.7339,57.7423,57.7339,57.7339,28475.0
2019-12-06 11:50:00,68.65,68.66,68.63,68.64,60429.0,57.7339,57.7423,57.7171,57.7255,60429.0
2019-12-06 11:55:00,68.64,68.64,68.62,68.64,51607.0,57.7255,57.7255,57.7087,57.7255,51607.0
2019-12-06 12:00:00,68.64,68.64,68.62,68.63,78472.0,57.7255,57.7255,57.7087,57.7171,78472.0
2019-12-06 12:05:00,68.63,68.64,68.63,68.64,87496.0,57.7171,57.7255,57.7171,57.7255,87496.0
2019-12-06 12:10:00,68.64,68.65,68.63,68.64,64071.0,57.7255,57.7339,57.7171,57.7255,64071.0
2019-12-06 12:15:00,68.64,68.66,68.64,68.65,53543.0,57.7255,57.7423,57.7255,57.7339,53543.0
2019-12-06 12:20:00,68.66,68.66,68.64,68.66,447537.0,57.7423,57.7423,57.7255,57.7423,447537.0
2019-12-06 12:25:00,68.66,68.67,68.65,68.66,91692.0,57.7423,57.7508,57.7339,57.7423,91692.0
2019-12-06 12:30:00,68.66,68.66,68.65,68.65,50133.0,57.7423,57.7423,57.7339,57.7339,50133.0
2019-12-06 12:35:00,68.65,68.67,68.65,68.66,81242.0,57.7339,57.7508,57.7339,57.7423,81242.0
2019-12-06 12:40:00,68.66,68.67,68.66,68.67,25401.0,57.7423,57.7508,57.7423,57.7508,25401.0
2019-12-06 12:45:00,68.67,68.68,68.66,68.68,75242.0,57.7508,57.7592,57.7423,57.7592,75242.0
2019-12-06 12:50:00,68.68,68.69,68.67,68.69,692536.0,57.7592,57.7676,57.7508,57.7676,692536.0
2019-12-06 12:55:00,68.69,68.69,68.67,68.68,111770.0,57.7676,57.7676,57.7508,57.7592,111770.0
2019-12-06 13:00:00,68.68,68.69,68.67,68.69,89225.0,57.7592,57.7676,57.7508,57.7676,89225.0
2019-12-06 13:05:00,68.69,68.7,68.68,68.69,72036.0,57.7676,57.776,57.7592,57.7676,72036.0
2019-12-06 13:10:00,68.69,68.7,68.68,68.7,51198.0,57.7676,57.776,57.7592,57.776,51198.0
2019-12-06 13:15:00,68.69,68.71,68.69,68.7,89090.0,57.7676,57.7844,57.7676,57.776,89090.0
2019-12-06 13:20:00,68.7,68.71,68.7,68.7,42291.0,57.776,57.7844,57.776,57.776,42291.0
2019-12-06 13:25:00,68.7,68.71,68.69,68.69,57944.0,57.776,57.7844,57.7676,57.7676,57944.0
2019-12-06 13:30:00,68.7,68.7,68.69,68.69,23304.0,57.776,57.776,57.7676,57.7676,23304.0
2019-12-06 13:35:00,68.7,68.7,68.69,68.7,78514.0,57.776,57.776,57.7676,57.776,78514.0
2019-12-06 13:40:00,68.7,68.7,68.69,68.69,17785.0,57.776,57.776,57.7676,57.7676,17785.0
2019-12-06 13:45:00,68.69,68.7,68.67,68.68,48135.0,57.7676,57.776,57.7508,57.7592,48135.0
2019-12-06 13:50:00,68.67,68.68,68.66,68.67,1601259.0,57.7508,57.7592,57.7423,57.7508,1601259.0
2019-12-06 13:55:00,68.68,68.69,68.67,68.68,57575.0,57.7592,57.7676,57.7508,57.7592,57575.0
2019-12-06 14:00:00,68.68,68.69,68.68,68.68,46226.0,57.7592,57.7676,57.7592,57.7592,46226.0
2019-12-06 14:05:00,68.69,68.7,68.68,68.69,98841.0,57.7676,57.776,57.7592,57.7676,98841.0
2019-12-06 14:10:00,68.68,68.69,68.67,68.67,46831.0,57.7592,57.7676,57.7508,57.7508,46831.0
2019-12-06 14:15:00,68.67,68.68,68.65,68.65,72040.0,57.7508,57.7592,57.7339,57.7339,72040.0
2019-12-06 14:20:00,68.65,68.67,68.65,68.67,56321.0,57.7339,57.7508,57.7339,57.7508,56321.0
2019-12-06 14:25:00,68.67,68.68,68.66,68.68,43976.0,57.7508,57.7592,57.7423,57.7592,43976.0
2019-12-06 14:30:00,68.67,68.68,68.66,68.67,162262.0,57.7508,57.7592,57.7423,57.7508,162262.0
2019-12-06 14:35:00,68.66,68.68,68.66,68.67,38579.0,57.7423,57.7592,57.7423,57.7508,38579.0
2019-12-06 14:40:00,68.67,68.68,68.66,68.66,38082.0,57.7508,57.7592,57.7423,57.7423,38082.0
2019-12-06 14:45:00,68.66,68.67,68.66,68.67,84147.0,57.7423,57.7508,57.7423,57.7508,84147.0
2019-12-06 14:50:00,68.67,68.67,68.65,68.65,142290.0,57.7508,57.7508,57.7339,57.7339,142290.0
2019-12-06 14:55:00,68.66,68.66,68.65,68.66,29506.0,57.7423,57.7423,57.7339,57.7423,29506.0
2019-12-06 15:00:00,68.66,68.66,68.64,68.65,142986.0,57.7423,57.7423,57.7255,57.7339,142986.0
2019-12-06 15:05:00,68.65,68.65,68.64,68.65,47392.0,57.7339,57.7339,57.7255,57.7339,47392.0
2019-12-06 15:10:00,68.64,68.65,68.64,68.65,47585.0,57.7255,57.7339,57.7255,57.7339,47585.0
2019-12-06 15:15:00,68.64,68.65,68.64,68.65,59865.0,57.7255,57.7339,57.7255,57.7339,59865.0
2019-12-06 15:20:00,68.65,68.66,68.64,68.66,87864.0,57.7339,57.7423,57.7255,57.7423,87864.0
2019-12-06 15:25:00,68.66,68.67,68.66,68.67,50768.0,57.7423,57.7508,57.7423,57.7508,50768.0
2019-12-06 15:30:00,68.67,68.68,68.66,68.67,133571.0,57.7508,57.7592,57.7423,57.7508,133571.0
2019-12-06 15:35:00,68.67,68.69,68.67,68.69,206002.0,57.7508,57.7676,57.7508,57.7676,206002.0
2019-12-06 15:40:00,68.69,68.69,68.68,68.69,399225.0,57.7676,57.7676,57.7592,57.7676,399225.0
2019-12-06 15:45:00,68.68,68.7,68.67,68.67,372965.0,57.7592,57.776,57.7508,57.7508,372965.0
2019-12-06 15:50:00,68.68,68.68,68.65,68.67,744273.0,57.7592,57.7592,57.7339,57.7508,744273.0
2019-12-06 15:55:00,68.66,68.71,68.66,68.68,2532174.0,57.7423,57.7844,57.7423,57.7592,2532174.0
2019-12-09 09:30:00,68.57,68.59,68.56,68.59,454891.0,57.6667,57.6835,57.6582,57.6835,454891.0
2019-12-09 09:35:00,68.59,68.62,68.58,68.62,166152.0,57.6835,57.7087,57.6751,57.7087,166152.0
2019-12-09 09:40:00,68.62,68.64,68.61,68.62,98525.0,57.7087,57.7255,57.7003,57.7087,98525.0
2019-12-09 09:45:00,68.63,68.66,68.62,68.66,86998.0,57.7171,57.7423,57.7087,57.7423,86998.0
2019-12-09 09:50:00,68.66,68.68,68.65,68.67,83064.0,57.7423,57.7592,57.7339,57.7508,83064.0
2019-12-09 09:55:00,68.68,68.68,68.64,68.65,186431.0,57.7592,57.7592,57.7255,57.7339,186431.0
2019-12-09 10:00:00,68.65,68.68,68.65,68.67,236276.0,57.7339,57.7592,57.7339,57.7508,236276.0
2019-12-09 10:05:00,68.67,68.67,68.64,68.66,288733.0,57.7508,57.7508,57.7255,57.7423,288733.0
2019-12-09 10:10:00,68.66,68.67,68.65,68.66,410275.0,57.7423,57.7508,57.7339,57.7423,410275.0
2019-12-09 10:15:00,68.66,68.67,68.66,68.67,326634.0,57.7423,57.7508,57.7423,57.7508,326634.0
2019-12-09 10:20:00,68.67,68.67,68.64,68.65,408385.0,57.7508,57.7508,57.7255,57.7339,408385.0
2019-12-09 10:25:00,68.65,68.66,68.64,68.64,241261.0,57.7339,57.7423,57.7255,57.7255,241261.0
2019-12-09 10:30:00,68.64,68.65,68.63,68.64,163385.0,57.7255,57.7339,57.7171,57.7255,163385.0
2019-12-09 10:35:00,68.64,68.65,68.62,68.62,63968.0,57.7255,57.7339,57.7087,57.7087,63968.0
2019-12-09 10:40:00,68.62,68.63,68.58,68.61,109907.0,57.7087,57.7171,57.6751,57.7003,109907.0
2019-12-09 10:45:00,68.62,68.62,68.59,68.61,124791.0,57.7087,57.7087,57.6835,57.7003,124791.0
2019-12-09 10:50:00,68.61,68.61,68.58,68.59,362612.0,57.7003,57.7003,57.6751,57.6835,362612.0
2019-12-09 10:55:00,68.59,68.6,68.57,68.59,215768.0,57.6835,57.6919,57.6667,57.6835,215768.0
2019-12-09 11:00:00,68.59,68.59,68.55,68.56,98557.0,57.6835,57.6835,57.6498,57.6582,98557.0
2019-12-09 11:05:00,68.56,68.56,68.54,68.55,211430.0,57.6582,57.6582,57.6414,57.6498,211430.0
2019-12-09 11:10:00,68.55,68.57,68.54,68.56,103079.0,57.6498,57.6667,57.6414,57.6582,103079.0
2019-12-09 11:15:00,68.56,68.57,68.54,68.56,199794.0,57.6582,57.6667,57.6414,57.6582,199794.0
2019-12-09 11:20:00,68.56,68.56,68.51,68.52,88565.0,57.6582,57.6582,57.6162,57.6246,88565.0
2019-12-09 11:25:00,68.51,68.52,68.49,68.52,396868.0,57.6162,57.6246,57.5994,57.6246,396868.0
2019-12-09 11:30:00,68.52,68.53,68.49,68.51,405079.0,57.6246,57.633,57.5994,57.6162,405079.0
2019-12-09 11:35:00,68.51,68.51,68.46,68.47,215496.0,57.6162,57.6162,57.5741,57.5826,215496.0
2019-12-09 11:40:00,68.47,68.48,68.46,68.46,204022.0,57.5826,57.591,57.5741,57.5741,204022.0
2019-12-09 11:45:00,68.46,68.48,68.46,68.48,102498.0,57.5741,57.591,57.5741,57.591,102498.0
2019-12-09 11:50:00,68.48,68.48,68.46,68.47,135286.0,57.591,57.591,57.5741,57.5826,135286.0
2019-12-09 11:55:00,68.46,68.48,68.45,68.47,249522.0,57.5741,57.591,57.5657,57.5826,249522.0
2019-12-09 12:00:00,68.47,68.49,68.46,68.48,149540.0,57.5826,57.5994,57.5741,57.591,149540.0
2019-12-09 12:05:00,68.48,68.49,68.45,68.45,633962.0,57.591,57.5994,57.5657,57.5657,633962.0
2019-12-09 12:10:00,68.45,68.47,68.45,68.45,187577.0,57.5657,57.5826,57.5657,57.5657,187577.0
2019-12-09 12:15:00,68.45,68.47,68.45,68.45,152411.0,57.5657,57.5826,57.5657,57.5657,152411.0
2019-12-09 12:20:00,68.46,68.46,68.43,68.43,169383.0,57.5741,57.5741,57.5489,57.5489,169383.0
2019-12-09 12:25:00,68.43,68.44,68.42,68.44,351613.0,57.5489,57.5573,57.5405,57.5573,351613.0
2019-12-09 12:30:00,68.43,68.44,68.42,68.44,157546.0,57.5489,57.5573,57.5405,57.5573,157546.0
2019-12-09 12:35:00,68.44,68.45,68.43,68.45,192111.0,57.5573,57.5657,57.5489,57.5657,192111.0
2019-12-09 12:40:00,68.45,68.46,68.43,68.44,183725.0,57.5657,57.5741,57.5489,57.5573,183725.0
2019-12-09 12:45:00,68.44,68.44,68.42,68.43,192549.0,57.5573,57.5573,57.5405,57.5489,192549.0
2019-12-09 12:50:00,68.42,68.43,68.41,68.42,104588.0,57.5405,57.5489,57.5321,57.5405,104588.0
2019-12-09 12:55:00,68.42,68.43,68.41,68.42,146698.0,57.5405,57.5489,57.5321,57.5405,146698.0
2019-12-09 13:00:00,68.42,68.44,68.42,68.44,303053.0,57.5405,57.5573,57.5405,57.5573,303053.0
2019-12-09 13:05:00,68.44,68.44,68.43,68.44,24975.0,57.5573,57.5573,57.5489,57.5573,24975.0
2019-12-09 13:10:00,68.43,68.44,68.42,68.43,60286.0,57.5489,57.5573,57.5405,57.5489,60286.0
2019-12-09 13:15:00,68.43,68.43,68.42,68.42,35283.0,57.5489,57.5489,57.5405,57.5405,35283.0
2019-12-09 13:20:00,68.42,68.43,68.41,68.42,62043.0,57.5405,57.5489,57.5321,57.5405,62043.0
2019-12-09 13:25:00,68.42,68.43,68.41,68.42,83570.0,57.5405,57.5489,57.5321,57.5405,83570.0
2019-12-09 13:30:00,68.43,68.43,68.42,68.42,73653.0,57.5489,57.5489,57.5405,57.5405,73653.0
2019-12-09 13:35:00,68.42,68.45,68.42,68.45,386400.0,57.5405,57.5657,57.5405,57.5657,386400.0
2019-12-09 13:40:00,68.45,68.45,68.44,68.45,117155.0,57.5657,57.5657,57.5573,57.5657,117155.0
2019-12-09 13:45:00,68.45,68.45,68.44,68.45,80373.0,57.5657,57.5657,57.5573,57.5657,80373.0
2019-12-09 13:50:00,68.45,68.45,68.44,68.45,44993.0,57.5657,57.5657,57.5573,57.5657,44993.0
2019-12-09 13:55:00,68.45,68.45,68.43,68.45,166744.0,57.5657,57.5657,57.5489,57.5657,166744.0
2019-12-09 14:00:00,68.44,68.45,68.42,68.42,47067.0,57.5573,57.5657,57.5405,57.5405,47067.0
2019-12-09 14:05:00,68.42,68.43,68.39,68.4,84530.0,57.5405,57.5489,57.5153,57.5237,84530.0
2019-12-09 14:10:00,68.4,68.4,68.37,68.39,298804.0,57.5237,57.5237,57.4985,57.5153,298804.0
2019-12-09 14:15:00,68.39,68.4,68.38,68.39,112055.0,57.5153,57.5237,57.5069,57.5153,112055.0
2019-12-09 14:20:00,68.39,68.4,68.38,68.39,130329.0,57.5153,57.5237,57.5069,57.5153,130329.0
2019-12-09 14:25:00,68.39,68.4,68.38,68.39,92143.0,57.5153,57.5237,57.5069,57.5153,92143.0
2019-12-09 14:30:00,68.39,68.4,68.38,68.4,126403.0,57.5153,57.5237,57.5069,57.5237,126403.0
2019-12-09 14:35:00,68.4,68.41,68.39,68.41,90923.0,57.5237,57.5321,57.5153,57.5321,90923.0
2019-12-09 14:40:00,68.41,68.41,68.4,68.41,138539.0,57.5321,57.5321,57.5237,57.5321,138539.0
2019-12-09 14:45:00,68.41,68.42,68.4,68.41,117719.0,57.5321,57.5405,57.5237,57.5321,117719.0
2019-12-09 14:50:00,68.42,68.42,68.4,68.41,43739.0,57.5405,57.5405,57.5237,57.5321,43739.0
2019-12-09 14:55:00,68.41,68.42,68.4,68.42,110231.0,57.5321,57.5405,57.5237,57.5405,110231.0
2019-12-09 15:00:00,68.42,68.42,68.41,68.42,80085.0,57.5405,57.5405,57.5321,57.5405,80085.0
2019-12-09 15:05:00,68.41,68.41,68.4,68.41,54885.0,57.5321,57.5321,57.5237,57.5321,54885.0
2019-12-09 15:10:00,68.41,68.42,68.4,68.42,96835.0,57.5321,57.5405,57.5237,57.5405,96835.0
2019-12-09 15:15:00,68.42,68.44,68.41,68.44,355708.0,57.5405,57.5573,57.5321,57.5573,355708.0
2019-12-09 15:20:00,68.43,68.44,68.42,68.42,190262.0,57.5489,57.5573,57.5405,57.5405,190262.0
2019-12-09 15:25:00,68.42,68.43,68.42,68.43,212972.0,57.5405,57.5489,57.5405,57.5489,212972.0
2019-12-09 15:30:00,68.43,68.43,68.4,68.41,272397.0,57.5489,57.5489,57.5237,57.5321,272397.0
2019-12-09 15:35:00,68.41,68.41,68.38,68.39,112901.0,57.5321,57.5321,57.5069,57.5153,112901.0
2019-12-09 15:40:00,68.39,68.39,68.38,68.39,82583.0,57.5153,57.5153,57.5069,57.5153,82583.0
2019-12-09 15:45:00,68.39,68.39,68.36,68.38,486352.0,57.5153,57.5153,57.49,57.5069,486352.0
2019-12-09 15:50:00,68.37,68.38,68.35,68.35,989453.0,57.4985,57.5069,57.4816,57.4816,989453.0
2019-12-09 15:55:00,68.35,68.36,68.33,68.34,2227230.0,57.4816,57.49,57.4648,57.4732,2227230.0
2019-12-10 09:30:00,68.26,68.3,68.22,68.26,448951.0,57.4059,57.4396,57.3723,57.4059,448951.0
2019-12-10 09:35:00,68.26,68.27,68.14,68.17,264676.0,57.4059,57.4144,57.305,57.3303,264676.0
2019-12-10 09:40:00,68.16,68.2,68.15,68.19,68045.0,57.3218,57.3555,57.3134,57.3471,68045.0
2019-12-10 09:45:00,68.18,68.21,68.17,68.2,67213.0,57.3387,57.3639,57.3303,57.3555,67213.0
2019-12-10 09:50:00,68.2,68.25,68.19,68.25,66789.0,57.3555,57.3975,57.3471,57.3975,66789.0
2019-12-10 09:55:00,68.25,68.25,68.21,68.23,58297.0,57.3975,57.3975,57.3639,57.3807,58297.0
2019-12-10 10:00:00,68.23,68.29,68.22,68.28,50708.0,57.3807,57.4312,57.3723,57.4228,50708.0
2019-12-10 10:05:00,68.28,68.32,68.28,68.31,46500.0,57.4228,57.4564,57.4228,57.448,46500.0
2019-12-10 10:10:00,68.31,68.35,68.3,68.34,56652.0,57.448,57.4816,57.4396,57.4732,56652.0
2019-12-10 10:15:00,68.34,68.36,68.31,68.34,291297.0,57.4732,57.49,57.448,57.4732,291297.0
2019-12-10 10:20:00,68.35,68.37,68.33,68.37,114087.0,57.4816,57.4985,57.4648,57.4985,114087.0
2019-12-10 10:25:00,68.36,68.4,68.36,68.39,537679.0,57.49,57.5237,57.49,57.5153,537679.0
2019-12-10 10:30:00,68.4,68.41,68.38,68.39,161357.0,57.5237,57.5321,57.5069,57.5153,161357.0
2019-12-10 10:35:00,68.38,68.4,68.38,68.38,121403.0,57.5069,57.5237,57.5069,57.5069,121403.0
2019-12-10 10:40:00,68.38,68.41,68.37,68.38,431821.0,57.5069,57.5321,57.4985,57.5069,431821.0
2019-12-10 10:45:00,68.38,68.39,68.35,68.36,296832.0,57.5069,57.5153,57.4816,57.49,296832.0
2019-12-10 10:50:00,68.35,68.4,68.35,68.39,398321.0,57.4816,57.5237,57.4816,57.5153,398321.0
2019-12-10 10:55:00,68.39,68.44,68.38,68.44,229826.0,57.5153,57.5573,57.5069,57.5573,229826.0
2019-12-10 11:00:00,68.44,68.49,68.27,68.32,1185201.0,57.5573,57.5994,57.4144,57.4564,1185201.0
2019-12-10 11:05:00,68.31,68.46,68.31,68.44,879434.0,57.448,57.5741,57.448,57.5573,879434.0
2019-12-10 11:10:00,68.44,68.46,68.39,68.41,267487.0,57.5573,57.5741,57.5153,57.5321,267487.0
2019-12-10 11:15:00,68.42,68.43,68.39,68.41,244063.0,57.5405,57.5489,57.5153,57.5321,244063.0
2019-12-10 11:20:00,68.4,68.43,68.4,68.42,255639.0,57.5237,57.5489,57.5237,57.5405,255639.0
2019-12-10 11:25:00,68.42,68.45,68.4,68.44,323600.0,57.5405,57.5657,57.5237,57.5573,323600.0
2019-12-10 11:30:00,68.43,68.47,68.43,68.45,279981.0,57.5489,57.5826,57.5489,57.5657,279981.0
2019-12-10 11:35:00,68.45,68.47,68.43,68.44,174295.0,57.5657,57.5826,57.5489,57.5573,174295.0
2019-12-10 11:40:00,68.44,68.48,68.44,68.47,117173.0,57.5573,57.591,57.5573,57.5826,117173.0
2019-12-10 11:45:00,68.48,68.49,68.45,68.46,143930.0,57.591,57.5994,57.5657,57.5741,143930.0
2019-12-10 11:50:00,68.45,68.47,68.45,68.46,53675.0,57.5657,57.5826,57.5657,57.5741,53675.0
2019-12-10 11:55:00,68.46,68.46,68.44,68.44,60799.0,57.5741,57.5741,57.5573,57.5573,60799.0
2019-12-10 12:00:00,68.44,68.45,68.43,68.45,57697.0,57.5573,57.5657,57.5489,57.5657,57697.0
2019-12-10 12:05:00,68.45,68.45,68.41,68.42,28634.0,57.5657,57.5657,57.5321,57.5405,28634.0
2019-12-10 12:10:00,68.42,68.44,68.41,68.43,37712.0,57.5405,57.5573,57.5321,57.5489,37712.0
2019-12-10 12:15:00,68.43,68.44,68.41,68.44,30037.0,57.5489,57.5573,57.5321,57.5573,30037.0
2019-12-10 12:20:00,68.45,68.45,68.4,68.41,270812.0,57.5657,57.5657,57.5237,57.5321,270812.0
2019-12-10 12:25:00,68.41,68.42,68.39,68.4,63986.0,57.5321,57.5405,57.5153,57.5237,63986.0
2019-12-10 12:30:00,68.39,68.4,68.39,68.39,113311.0,57.5153,57.5237,57.5153,57.5153,113311.0
2019-12-10 12:35:00,68.4,68.4,68.38,68.39,181872.0,57.5237,57.5237,57.5069,57.5153,181872.0
2019-12-10 12:40:00,68.39,68.39,68.38,68.39,15572.0,57.5153,57.5153,57.5069,57.5153,15572.0
2019-12-10 12:45:00,68.39,68.4,68.38,68.39,116781.0,57.5153,57.5237,57.5069,57.5153,116781.0
2019-12-10 12:50:00,68.38,68.39,68.37,68.39,74208.0,57.5069,57.5153,57.4985,57.5153,74208.0
2019-12-10 12:55:00,68.39,68.42,68.37,68.4,137544.0,57.5153,57.5405,57.4985,57.5237,137544.0
2019-12-10 13:00:00,68.41,68.42,68.39,68.4,38043.0,57.5321,57.5405,57.5153,57.5237,38043.0
2019-12-10 13:05:00,68.39,68.41,68.39,68.4,37092.0,57.5153,57.5321,57.5153,57.5237,37092.0
2019-12-10 13:10:00,68.4,68.43,68.39,68.42,45404.0,57.5237,57.5489,57.5153,57.5405,45404.0
2019-12-10 13:15:00,68.42,68.43,68.41,68.43,36044.0,57.5405,57.5489,57.5321,57.5489,36044.0
2019-12-10 13:20:00,68.43,68.44,68.42,68.42,106318.0,57.5489,57.5573,57.5405,57.5405,106318.0
2019-12-10 13:25:00,68.43,68.43,68.41,68.42,78358.0,57.5489,57.5489,57.5321,57.5405,78358.0
2019-12-10 13:30:00,68.42,68.43,68.4,68.43,97159.0,57.5405,57.5489,57.5237,57.5489,97159.0
2019-12-10 13:35:00,68.43,68.44,68.43,68.44,50253.0,57.5489,57.5573,57.5489,57.5573,50253.0
2019-12-10 13:40:00,68.43,68.44,68.43,68.44,33705.0,57.5489,57.5573,57.5489,57.5573,33705.0
2019-12-10 13:45:00,68.43,68.44,68.41,68.41,62348.0,57.5489,57.5573,57.5321,57.5321,62348.0
2019-12-10 13:50:00,68.41,68.42,68.41,68.41,48634.0,57.5321,57.5405,57.5321,57.5321,48634.0
2019-12-10 13:55:00,68.41,68.43,68.41,68.42,88414.0,57.5321,57.5489,57.5321,57.5405,88414.0
2019-12-10 14:00:00,68.42,68.46,68.41,68.44,1215820.0,57.5405,57.5741,57.5321,57.5573,1215820.0
2019-12-10 14:05:00,68.44,68.48,68.44,68.47,229780.0,57.5573,57.591,57.5573,57.5826,229780.0
2019-12-10 14:10:00,68.47,68.5,68.47,68.5,190864.0,57.5826,57.6078,57.5826,57.6078,190864.0
2019-12-10 14:15:00,68.5,68.5,68.48,68.49,126915.0,57.6078,57.6078,57.591,57.5994,126915.0
2019-12-10 14:20:00,68.49,68.5,68.48,68.5,136258.0,57.5994,57.6078,57.591,57.6078,136258.0
2019-12-10 14:25:00,68.5,68.5,68.47,68.47,149564.0,57.6078,57.6078,57.5826,57.5826,149564.0
2019-12-10 14:30:00,68.47,68.49,68.47,68.48,142971.0,57.5826,57.5994,57.5826,57.591,142971.0
2019-12-10 14:35:00,68.48,68.48,68.45,68.45,200209.0,57.591,57.591,57.5657,57.5657,200209.0
2019-12-10 14:40:00,68.45,68.46,68.44,68.46,109802.0,57.5657,57.5741,57.5573,57.5741,109802.0
2019-12-10 14:45:00,68.45,68.46,68.44,68.46,175222.0,57.5657,57.5741,57.5573,57.5741,175222.0
2019-12-10 14:50:00,68.46,68.48,68.46,68.47,157992.0,57.5741,57.591,57.5741,57.5826,157992.0
2019-12-10 14:55:00,68.47,68.47,68.45,68.45,66999.0,57.5826,57.5826,57.5657,57.5657,66999.0
2019-12-10 15:00:00,68.45,68.46,68.44,68.44,89888.0,57.5657,57.5741,57.5573,57.5573,89888.0
2019-12-10 15:05:00,68.44,68.45,68.42,68.42,91293.0,57.5573,57.5657,57.5405,57.5405,91293.0
2019-12-10 15:10:00,68.42,68.45,68.42,68.44,98271.0,57.5405,57.5657,57.5405,57.5573,98271.0
2019-12-10 15:15:00,68.44,68.44,68.39,68.41,203526.0,57.5573,57.5573,57.5153,57.5321,203526.0
2019-12-10 15:20:00,68.41,68.42,68.39,68.4,112060.0,57.5321,57.5405,57.5153,57.5237,112060.0
2019-12-10 15:25:00,68.4,68.4,68.39,68.4,42906.0,57.5237,57.5237,57.5153,57.5237,42906.0
2019-12-10 15:30:00,68.4,68.41,68.33,68.34,179528.0,57.5237,57.5321,57.4648,57.4732,179528.0
2019-12-10 15:35:00,68.34,68.36,68.33,68.34,170293.0,57.4732,57.49,57.4648,57.4732,170293.0
2019-12-10 15:40:00,68.34,68.37,68.34,68.37,353494.0,57.4732,57.4985,57.4732,57.4985,353494.0
2019-12-10 15:45:00,68.37,68.39,68.36,68.39,140390.0,57.4985,57.5153,57.49,57.5153,140390.0
2019-12-10 15:50:00,68.38,68.39,68.35,68.36,442341.0,57.5069,57.5153,57.4816,57.49,442341.0
2019-12-10 15:55:00,68.36,68.39,68.35,68.36,941888.0,57.49,57.5153,57.4816,57.49,941888.0
2019-12-11 09:30:00,68.38,68.43,68.37,68.42,504008.0,57.5069,57.5489,57.4985,57.5405,504008.0
2019-12-11 09:35:00,68.42,68.44,68.4,68.44,81150.0,57.5405,57.5573,57.5237,57.5573,81150.0
2019-12-11 09:40:00,68.44,68.49,68.42,68.48,159565.0,57.5573,57.5994,57.5405,57.591,159565.0
2019-12-11 09:45:00,68.48,68.5,68.47,68.5,160317.0,57.591,57.6078,57.5826,57.6078,160317.0
2019-12-11 09:50:00,68.5,68.53,68.5,68.53,43373.0,57.6078,57.633,57.6078,57.633,43373.0
2019-12-11 09:55:00,68.53,68.57,68.52,68.57,260144.0,57.633,57.6667,57.6246,57.6667,260144.0
2019-12-11 10:00:00,68.56,68.58,68.54,68.55,101501.0,57.6582,57.6751,57.6414,57.6498,101501.0
2019-12-11 10:05:00,68.55,68.55,68.51,68.51,78581.0,57.6498,57.6498,57.6162,57.6162,78581.0
2019-12-11 10:10:00,68.52,68.54,68.51,68.53,86330.0,57.6246,57.6414,57.6162,57.633,86330.0
2019-12-11 10:15:00,68.53,68.55,68.53,68.55,25600.0,57.633,57.6498,57.633,57.6498,25600.0
2019-12-11 10:20:00,68.54,68.55,68.53,68.53,107659.0,57.6414,57.6498,57.633,57.633,107659.0
2019-12-11 10:25:00,68.53,68.54,68.52,68.54,229419.0,57.633,57.6414,57.6246,57.6414,229419.0
2019-12-11 10:30:00,68.53,68.55,68.52,68.53,262610.0,57.633,57.6498,57.6246,57.633,262610.0
2019-12-11 10:35:00,68.53,68.54,68.51,68.53,178540.0,57.633,57.6414,57.6162,57.633,178540.0
2019-12-11 10:40:00,68.53,68.57,68.53,68.55,173033.0,57.633,57.6667,57.633,57.6498,173033.0
2019-12-11 10:45:00,68.55,68.58,68.55,68.57,130344.0,57.6498,57.6751,57.6498,57.6667,130344.0
2019-12-11 10:50:00,68.56,68.57,68.54,68.56,38026.0,57.6582,57.6667,57.6414,57.6582,38026.0
2019-12-11 10:55:00,68.56,68.56,68.52,68.53,90954.0,57.6582,57.6582,57.6246,57.633,90954.0
2019-12-11 11:00:00,68.53,68.54,68.49,68.53,238734.0,57.633,57.6414,57.5994,57.633,238734.0
2019-12-11 11:05:00,68.53,68.56,68.52,68.55,371058.0,57.633,57.6582,57.6246,57.6498,371058.0
2019-12-11 11:10:00,68.56,68.58,68.54,68.57,336816.0,57.6582,57.6751,57.6414,57.6667,336816.0
2019-12-11 11:15:00,68.57,68.6,68.56,68.59,413402.0,57.6667,57.6919,57.6582,57.6835,413402.0
2019-12-11 11:20:00,68.59,68.61,68.57,68.59,155259.0,57.6835,57.7003,57.6667,57.6835,155259.0
2019-12-11 11:25:00,68.59,68.61,68.58,68.6,66474.0,57.6835,57.7003,57.6751,57.6919,66474.0
2019-12-11 11:30:00,68.59,68.61,68.56,68.57,156021.0,57.6835,57.7003,57.6582,57.6667,156021.0
2019-12-11 11:35:00,68.57,68.58,68.56,68.58,69064.0,57.6667,57.6751,57.6582,57.6751,69064.0
2019-12-11 11:40:00,68.58,68.59,68.57,68.58,183080.0,57.6751,57.6835,57.6667,57.6751,183080.0
2019-12-11 11:45:00,68.59,68.59,68.57,68.57,93405.0,57.6835,57.6835,57.6667,57.6667,93405.0
2019-12-11 11:50:00,68.57,68.58,68.56,68.57,83953.0,57.6667,57.6751,57.6582,57.6667,83953.0
2019-12-11 11:55:00,68.57,68.58,68.5,68.5,273019.0,57.6667,57.6751,57.6078,57.6078,273019.0
2019-12-11 12:00:00,68.5,68.54,68.5,68.53,101862.0,57.6078,57.6414,57.6078,57.633,101862.0
2019-12-11 12:05:00,68.53,68.55,68.52,68.54,111873.0,57.633,57.6498,57.6246,57.6414,111873.0
2019-12-11 12:10:00,68.55,68.55,68.52,68.53,110552.0,57.6498,57.6498,57.6246,57.633,110552.0
2019-12-11 12:15:00,68.52,68.55,68.51,68.54,66421.0,57.6246,57.6498,57.6162,57.6414,66421.0
2019-12-11 12:20:00,68.54,68.54,68.53,68.54,59721.0,57.6414,57.6414,57.633,57.6414,59721.0
2019-12-11 12:25:00,68.53,68.56,68.53,68.55,72905.0,57.633,57.6582,57.633,57.6498,72905.0
2019-12-11 12:30:00,68.56,68.56,68.54,68.55,36659.0,57.6582,57.6582,57.6414,57.6498,36659.0
2019-12-11 12:35:00,68.56,68.56,68.53,68.53,70604.0,57.6582,57.6582,57.633,57.633,70604.0
2019-12-11 12:40:00,68.53,68.54,68.53,68.54,62613.0,57.633,57.6414,57.633,57.6414,62613.0
2019-12-11 12:45:00,68.54,68.57,68.54,68.56,27809.0,57.6414,57.6667,57.6414,57.6582,27809.0
2019-12-11 12:50:00,68.57,68.57,68.55,68.55,80616.0,57.6667,57.6667,57.6498,57.6498,80616.0
2019-12-11 12:55:00,68.55,68.56,68.54,68.56,144083.0,57.6498,57.6582,57.6414,57.6582,144083.0
2019-12-11 13:00:00,68.55,68.56,68.55,68.56,18919.0,57.6498,57.6582,57.6498,57.6582,18919.0
2019-12-11 13:05:00,68.55,68.55,68.54,68.55,32911.0,57.6498,57.6498,57.6414,57.6498,32911.0
2019-12-11 13:10:00,68.54,68.55,68.54,68.55,224199.0,57.6414,57.6498,57.6414,57.6498,224199.0
2019-12-11 13:15:00,68.55,68.56,68.54,68.56,84416.0,57.6498,57.6582,57.6414,57.6582,84416.0
2019-12-11 13:20:00,68.56,68.56,68.55,68.56,36652.0,57.6582,57.6582,57.6498,57.6582,36652.0
2019-12-11 13:25:00,68.56,68.57,68.55,68.56,76537.0,57.6582,57.6667,57.6498,57.6582,76537.0
2019-12-11 13:30:00,68.56,68.57,68.56,68.56,32743.0,57.6582,57.6667,57.6582,57.6582,32743.0
2019-12-11 13:35:00,68.56,68.57,68.54,68.54,34801.0,57.6582,57.6667,57.6414,57.6414,34801.0
2019-12-11 13:40:00,68.54,68.56,68.54,68.55,110160.0,57.6414,57.6582,57.6414,57.6498,110160.0
2019-12-11 13:45:00,68.55,68.56,68.54,68.56,23330.0,57.6498,57.6582,57.6414,57.6582,23330.0
2019-12-11 13:50:00,68.56,68.57,68.54,68.55,56286.0,57.6582,57.6667,57.6414,57.6498,56286.0
2019-12-11 13:55:00,68.56,68.57,68.54,68.57,244634.0,57.6582,57.6667,57.6414,57.6667,244634.0
2019-12-11 14:00:00,68.56,68.59,68.52,68.59,148623.0,57.6582,57.6835,57.6246,57.6835,148623.0
2019-12-11 14:05:00,68.59,68.61,68.59,68.6,64867.0,57.6835,57.7003,57.6835,57.6919,64867.0
2019-12-11 14:10:00,68.61,68.65,68.6,68.64,105341.0,57.7003,57.7339,57.6919,57.7255,105341.0
2019-12-11 14:15:00,68.64,68.68,68.63,68.66,338712.0,57.7255,57.7592,57.7171,57.7423,338712.0
2019-12-11 14:20:00,68.66,68.68,68.65,68.67,75480.0,57.7423,57.7592,57.7339,57.7508,75480.0
2019-12-11 14:25:00,68.67,68.68,68.65,68.66,59992.0,57.7508,57.7592,57.7339,57.7423,59992.0
2019-12-11 14:30:00,68.66,68.68,68.65,68.66,50193.0,57.7423,57.7592,57.7339,57.7423,50193.0
2019-12-11 14:35:00,68.66,68.69,68.65,68.67,60561.0,57.7423,57.7676,57.7339,57.7508,60561.0
2019-12-11 14:40:00,68.67,68.74,68.64,68.72,182952.0,57.7508,57.8096,57.7255,57.7928,182952.0
2019-12-11 14:45:00,68.72,68.74,68.7,68.74,203721.0,57.7928,57.8096,57.776,57.8096,203721.0
2019-12-11 14:50:00,68.74,68.77,68.72,68.76,154985.0,57.8096,57.8349,57.7928,57.8264,154985.0
2019-12-11 14:55:00,68.77,68.78,68.76,68.78,75186.0,57.8349,57.8433,57.8264,57.8433,75186.0
2019-12-11 15:00:00,68.78,68.79,68.73,68.75,233469.0,57.8433,57.8517,57.8012,57.818,233469.0
2019-12-11 15:05:00,68.75,68.79,68.75,68.77,129663.0,57.818,57.8517,57.818,57.8349,129663.0
2019-12-11 15:10:00,68.77,68.77,68.73,68.73,142155.0,57.8349,57.8349,57.8012,57.8012,142155.0
2019-12-11 15:15:00,68.73,68.74,68.71,68.73,168978.0,57.8012,57.8096,57.7844,57.8012,168978.0
2019-12-11 15:20:00,68.72,68.75,68.71,68.73,64873.0,57.7928,57.818,57.7844,57.8012,64873.0
2019-12-11 15:25:00,68.72,68.75,68.72,68.73,126617.0,57.7928,57.818,57.7928,57.8012,126617.0
2019-12-11 15:30:00,68.73,68.75,68.72,68.73,167535.0,57.8012,57.818,57.7928,57.8012,167535.0
2019-12-11 15:35:00,68.73,68.74,68.71,68.72,421220.0,57.8012,57.8096,57.7844,57.7928,421220.0
2019-12-11 15:40:00,68.72,68.73,68.7,68.72,513228.0,57.7928,57.8012,57.776,57.7928,513228.0
2019-12-11 15:45:00,68.72,68.72,68.69,68.7,422551.0,57.7928,57.7928,57.7676,57.776,422551.0
2019-12-11 15:50:00,68.7,68.74,68.7,68.73,801051.0,57.776,57.8096,57.776,57.8012,801051.0
2019-12-11 15:55:00,68.73,68.74,68.69,68.7,2135934.0,57.8012,57.8096,57.7676,57.776,2135934.0
2019-12-12 09:30:00,68.64,68.66,68.6,68.65,385251.0,57.7255,57.7423,57.6919,57.7339,385251.0
2019-12-12 09:35:00,68.64,68.98,68.61,68.93,938726.0,57.7255,58.0115,57.7003,57.9694,938726.0
2019-12-12 09:40:00,68.94,68.97,68.89,68.93,688143.0,57.9778,58.003,57.9358,57.9694,688143.0
2019-12-12 09:45:00,68.94,68.96,68.88,68.89,229120.0,57.9778,57.9946,57.9274,57.9358,229120.0
2019-12-12 09:50:00,68.89,68.98,68.89,68.96,784511.0,57.9358,58.0115,57.9358,57.9946,784511.0
2019-12-12 09:55:00,68.95,68.98,68.93,68.97,178360.0,57.9862,58.0115,57.9694,58.003,178360.0
2019-12-12 10:00:00,68.98,69.11,68.97,69.07,895682.0,58.0115,58.1208,58.003,58.0871,895682.0
2019-12-12 10:05:00,69.07,69.13,69.04,69.11,429796.0,58.0871,58.1376,58.0619,58.1208,429796.0
2019-12-12 10:10:00,69.12,69.23,69.11,69.18,648889.0,58.1292,58.2217,58.1208,58.1797,648889.0
2019-12-12 10:15:00,69.17,69.22,69.15,69.22,898275.0,58.1712,58.2133,58.1544,58.2133,898275.0
2019-12-12 10:20:00,69.22,69.25,69.2,69.23,350732.0,58.2133,58.2385,58.1965,58.2217,350732.0
2019-12-12 10:25:00,69.23,69.23,69.18,69.2,219772.0,58.2217,58.2217,58.1797,58.1965,219772.0
2019-12-12 10:30:00,69.2,69.21,69.16,69.16,121772.0,58.1965,58.2049,58.1628,58.1628,121772.0
2019-12-12 10:35:00,69.16,69.18,69.14,69.14,161491.0,58.1628,58.1797,58.146,58.146,161491.0
2019-12-12 10:40:00,69.14,69.14,69.03,69.03,634287.0,58.146,58.146,58.0535,58.0535,634287.0
2019-12-12 10:45:00,69.03,69.05,69.01,69.03,389584.0,58.0535,58.0703,58.0367,58.0535,389584.0
2019-12-12 10:50:00,69.04,69.09,69.03,69.09,362278.0,58.0619,58.104,58.0535,58.104,362278.0
2019-12-12 10:55:00,69.1,69.11,69.06,69.08,432017.0,58.1124,58.1208,58.0787,58.0956,432017.0
2019-12-12 11:00:00,69.08,69.11,69.06,69.07,240878.0,58.0956,58.1208,58.0787,58.0871,240878.0
2019-12-12 11:05:00,69.07,69.13,69.06,69.09,84542.0,58.0871,58.1376,58.0787,58.104,84542.0
2019-12-12 11:10:00,69.09,69.11,69.05,69.06,405912.0,58.104,58.1208,58.0703,58.0787,405912.0
2019-12-12 11:15:00,69.06,69.07,69.04,69.05,164048.0,58.0787,58.0871,58.0619,58.0703,164048.0
2019-12-12 11:20:00,69.05,69.06,69.01,69.02,284468.0,58.0703,58.0787,58.0367,58.0451,284468.0
2019-12-12 11:25:00,69.01,69.02,68.98,68.98,320141.0,58.0367,58.0451,58.0115,58.0115,320141.0
2019-12-12 11:30:00,68.98,69.02,68.94,68.95,248456.0,58.0115,58.0451,57.9778,57.9862,248456.0
2019-12-12 11:35:00,68.94,68.97,68.92,68.95,110884.0,57.9778,58.003,57.961,57.9862,110884.0
2019-12-12 11:40:00,68.94,68.94,68.9,68.92,101690.0,57.9778,57.9778,57.9442,57.961,101690.0
2019-12-12 11:45:00,68.91,68.95,68.9,68.92,115592.0,57.9526,57.9862,57.9442,57.961,115592.0
2019-12-12 11:50:00,68.92,68.95,68.88,68.89,327287.0,57.961,57.9862,57.9274,57.9358,327287.0
2019-12-12 11:55:00,68.88,68.9,68.8,68.89,512604.0,57.9274,57.9442,57.8601,57.9358,512604.0
2019-12-12 12:00:00,68.89,68.89,68.84,68.85,147128.0,57.9358,57.9358,57.8937,57.9021,147128.0
2019-12-12 12:05:00,68.85,68.9,68.84,68.89,520375.0,57.9021,57.9442,57.8937,57.9358,520375.0
2019-12-12 12:10:00,68.89,68.89,68.84,68.85,71706.0,57.9358,57.9358,57.8937,57.9021,71706.0
2019-12-12 12:15:00,68.86,68.87,68.79,68.81,485317.0,57.9105,57.919,57.8517,57.8685,485317.0
2019-12-12 12:20:00,68.81,68.82,68.74,68.75,200799.0,57.8685,57.8769,57.8096,57.818,200799.0
2019-12-12 12:25:00,68.75,68.78,68.74,68.78,100364.0,57.818,57.8433,57.8096,57.8433,100364.0
2019-12-12 12:30:00,68.78,68.85,68.77,68.83,585726.0,57.8433,57.9021,57.8349,57.8853,585726.0
2019-12-12 12:35:00,68.83,68.87,68.83,68.86,70526.0,57.8853,57.919,57.8853,57.9105,70526.0
2019-12-12 12:40:00,68.87,68.89,68.86,68.88,51124.0,57.919,57.9358,57.9105,57.9274,51124.0
2019-12-12 12:45:00,68.88,68.92,68.87,68.91,356676.0,57.9274,57.961,57.919,57.9526,356676.0
2019-12-12 12:50:00,68.91,68.91,68.87,68.88,98941.0,57.9526,57.9526,57.919,57.9274,98941.0
2019-12-12 12:55:00,68.88,68.89,68.83,68.84,93117.0,57.9274,57.9358,57.8853,57.8937,93117.0
2019-12-12 13:00:00,68.84,68.88,68.84,68.88,113481.0,57.8937,57.9274,57.8937,57.9274,113481.0
2019-12-12 13:05:00,68.87,68.89,68.84,68.85,406955.0,57.919,57.9358,57.8937,57.9021,406955.0
2019-12-12 13:10:00,68.85,68.87,68.84,68.87,78816.0,57.9021,57.919,57.8937,57.919,78816.0
2019-12-12 13:15:00,68.87,68.88,68.86,68.88,30914.0,57.919,57.9274,57.9105,57.9274,30914.0
2019-12-12 13:20:00,68.89,68.89,68.86,68.88,37499.0,57.9358,57.9358,57.9105,57.9274,37499.0
2019-12-12 13:25:00,68.87,68.89,68.86,68.86,75810.0,57.919,57.9358,57.9105,57.9105,75810.0
2019-12-12 13:30:00,68.87,68.87,68.85,68.85,61883.0,57.919,57.919,57.9021,57.9021,61883.0
2019-12-12 13:35:00,68.86,68.86,68.8,68.81,72571.0,57.9105,57.9105,57.8601,57.8685,72571.0
2019-12-12 13:40:00,68.81,68.83,68.81,68.82,48700.0,57.8685,57.8853,57.8685,57.8769,48700.0
2019-12-12 13:45:00,68.82,68.83,68.81,68.82,39548.0,57.8769,57.8853,57.8685,57.8769,39548.0
2019-12-12 13:50:00,68.83,68.84,68.82,68.84,15691.0,57.8853,57.8937,57.8769,57.8937,15691.0
2019-12-12 13:55:00,68.84,68.85,68.83,68.85,50242.0,57.8937,57.9021,57.8853,57.9021,50242.0
2019-12-12 14:00:00,68.84,68.85,68.81,68.82,92468.0,57.8937,57.9021,57.8685,57.8769,92468.0
2019-12-12 14:05:00,68.83,68.85,68.82,68.84,76726.0,57.8853,57.9021,57.8769,57.8937,76726.0
2019-12-12 14:10:00,68.84,68.87,68.79,68.82,257188.0,57.8937,57.919,57.8517,57.8769,257188.0
2019-12-12 14:15:00,68.82,68.85,68.81,68.83,189314.0,57.8769,57.9021,57.8685,57.8853,189314.0
2019-12-12 14:20:00,68.83,68.83,68.81,68.82,43580.0,57.8853,57.8853,57.8685,57.8769,43580.0
2019-12-12 14:25:00,68.81,68.82,68.77,68.81,665518.0,57.8685,57.8769,57.8349,57.8685,665518.0
2019-12-12 14:30:00,68.81,69.06,68.79,69.01,2424744.0,57.8685,58.0787,57.8517,58.0367,2424744.0
2019-12-12 14:35:00,69.01,69.02,68.95,68.96,306855.0,58.0367,58.0451,57.9862,57.9946,306855.0
2019-12-12 14:40:00,68.96,68.98,68.95,68.97,75601.0,57.9946,58.0115,57.9862,58.003,75601.0
2019-12-12 14:45:00,68.97,68.97,68.92,68.93,450061.0,58.003,58.003,57.961,57.9694,450061.0
2019-12-12 14:50:00,68.92,68.98,68.9,68.98,700203.0,57.961,58.0115,57.9442,58.0115,700203.0
2019-12-12 14:55:00,68.98,69.01,68.97,68.98,261227.0,58.0115,58.0367,58.003,58.0115,261227.0
2019-12-12 15:00:00,68.98,69.04,68.97,69.03,113984.0,58.0115,58.0619,58.003,58.0535,113984.0
2019-12-12 15:05:00,69.02,69.08,69.02,69.06,552593.0,58.0451,58.0956,58.0451,58.0787,552593.0
2019-12-12 15:10:00,69.06,69.09,69.03,69.03,288615.0,58.0787,58.104,58.0535,58.0535,288615.0
2019-12-12 15:15:00,69.03,69.07,69.02,69.06,144213.0,58.0535,58.0871,58.0451,58.0787,144213.0
2019-12-12 15:20:00,69.07,69.08,69.05,69.06,72759.0,58.0871,58.0956,58.0703,58.0787,72759.0
2019-12-12 15:25:00,69.06,69.13,69.05,69.13,79762.0,58.0787,58.1376,58.0703,58.1376,79762.0
2019-12-12 15:30:00,69.12,69.14,69.11,69.12,112669.0,58.1292,58.146,58.1208,58.1292,112669.0
2019-12-12 15:35:00,69.12,69.15,69.09,69.14,338538.0,58.1292,58.1544,58.104,58.146,338538.0
2019-12-12 15:40:00,69.13,69.17,69.12,69.17,309504.0,58.1376,58.1712,58.1292,58.1712,309504.0
2019-12-12 15:45:00,69.17,69.22,69.15,69.22,178127.0,58.1712,58.2133,58.1544,58.2133,178127.0
2019-12-12 15:50:00,69.22,69.24,69.21,69.23,555831.0,58.2133,58.2301,58.2049,58.2217,555831.0
2019-12-12 15:55:00,69.23,69.23,69.18,69.19,1212884.0,58.2217,58.2217,58.1797,58.1881,1212884.0
2019-12-13 09:30:00,69.56,69.61,69.47,69.48,551420.0,58.4992,58.5413,58.4235,58.432,551420.0
2019-12-13 09:35:00,69.48,69.59,69.48,69.59,392867.0,58.432,58.5245,58.432,58.5245,392867.0
2019-12-13 09:40:00,69.58,69.65,69.54,69.63,943972.0,58.5161,58.5749,58.4824,58.5581,943972.0
2019-12-13 09:45:00,69.63,69.64,69.58,69.6,826760.0,58.5581,58.5665,58.5161,58.5329,826760.0
2019-12-13 09:50:00,69.59,69.67,69.56,69.66,875201.0,58.5245,58.5917,58.4992,58.5833,875201.0
2019-12-13 09:55:00,69.66,69.67,69.61,69.62,360173.0,58.5833,58.5917,58.5413,58.5497,360173.0
2019-12-13 10:00:00,69.62,69.97,69.58,69.97,2381907.0,58.5497,58.844,58.5161,58.844,2381907.0
2019-12-13 10:05:00,69.98,69.98,69.74,69.76,1544299.0,58.8524,58.8524,58.6506,58.6674,1544299.0
2019-12-13 10:10:00,69.76,69.84,69.65,69.67,1226255.0,58.6674,58.7347,58.5749,58.5917,1226255.0
2019-12-13 10:15:00,69.68,69.76,69.65,69.75,1185365.0,58.6002,58.6674,58.5749,58.659,1185365.0
2019-12-13 10:20:00,69.75,69.76,69.7,69.73,324266.0,58.659,58.6674,58.617,58.6422,324266.0
2019-12-13 10:25:00,69.73,69.81,69.63,69.65,1424192.0,58.6422,58.7095,58.5581,58.5749,1424192.0
2019-12-13 10:30:00,69.66,69.68,69.53,69.62,770690.0,58.5833,58.6002,58.474,58.5497,770690.0
2019-12-13 10:35:00,69.62,69.63,69.44,69.48,1038748.0,58.5497,58.5581,58.3983,58.432,1038748.0
2019-12-13 10:40:00,69.48,69.61,69.48,69.55,1411440.0,58.432,58.5413,58.432,58.4908,1411440.0
2019-12-13 10:45:00,69.54,69.63,69.52,69.56,523392.0,58.4824,58.5581,58.4656,58.4992,523392.0
2019-12-13 10:50:00,69.56,69.6,69.49,69.5,288976.0,58.4992,58.5329,58.4404,58.4488,288976.0
2019-12-13 10:55:00,69.49,69.54,69.48,69.51,490703.0,58.4404,58.4824,58.432,58.4572,490703.0
2019-12-13 11:00:00,69.52,69.57,69.5,69.53,543555.0,58.4656,58.5076,58.4488,58.474,543555.0
2019-12-13 11:05:00,69.53,69.57,69.52,69.56,503200.0,58.474,58.5076,58.4656,58.4992,503200.0
2019-12-13 11:10:00,69.56,69.6,69.51,69.51,693899.0,58.4992,58.5329,58.4572,58.4572,693899.0
2019-12-13 11:15:00,69.51,69.52,69.46,69.46,167789.0,58.4572,58.4656,58.4151,58.4151,167789.0
2019-12-13 11:20:00,69.46,69.48,69.42,69.43,439387.0,58.4151,58.432,58.3815,58.3899,439387.0
2019-12-13 11:25:00,69.43,69.45,69.4,69.44,478914.0,58.3899,58.4067,58.3647,58.3983,478914.0
2019-12-13 11:30:00,69.44,69.48,69.41,69.46,801863.0,58.3983,58.432,58.3731,58.4151,801863.0
2019-12-13 11:35:00,69.45,69.5,69.44,69.48,1645404.0,58.4067,58.4488,58.3983,58.432,1645404.0
2019-12-13 11:40:00,69.48,69.5,69.47,69.48,271678.0,58.432,58.4488,58.4235,58.432,271678.0
2019-12-13 11:45:00,69.48,69.5,69.46,69.48,462662.0,58.432,58.4488,58.4151,58.432,462662.0
2019-12-13 11:50:00,69.48,69.55,69.48,69.54,184970.0,58.432,58.4908,58.432,58.4824,184970.0
2019-12-13 11:55:00,69.54,69.58,69.53,69.56,123053.0,58.4824,58.5161,58.474,58.4992,123053.0
2019-12-13 12:00:00,69.57,69.58,69.55,69.58,127750.0,58.5076,58.5161,58.4908,58.5161,127750.0
2019-12-13 12:05:00,69.58,69.59,69.56,69.58,143387.0,58.5161,58.5245,58.4992,58.5161,143387.0
2019-12-13 12:10:00,69.58,69.6,69.56,69.59,153700.0,58.5161,58.5329,58.4992,58.5245,153700.0
2019-12-13 12:15:00,69.59,69.59,69.56,69.58,125017.0,58.5245,58.5245,58.4992,58.5161,125017.0
2019-12-13 12:20:00,69.58,69.61,69.57,69.61,415840.0,58.5161,58.5413,58.5076,58.5413,415840.0
2019-12-13 12:25:00,69.61,69.63,69.59,69.6,179794.0,58.5413,58.5581,58.5245,58.5329,179794.0
2019-12-13 12:30:00,69.6,69.61,69.6,69.61,148772.0,58.5329,58.5413,58.5329,58.5413,148772.0
2019-12-13 12:35:00,69.61,69.63,69.6,69.63,220151.0,58.5413,58.5581,58.5329,58.5581,220151.0
2019-12-13 12:40:00,69.63,69.64,69.59,69.6,168417.0,58.5581,58.5665,58.5245,58.5329,168417.0
2019-12-13 12:45:00,69.6,69.6,69.58,69.59,346424.0,58.5329,58.5329,58.5161,58.5245,346424.0
2019-12-13 12:50:00,69.59,69.62,69.59,69.6,366010.0,58.5245,58.5497,58.5245,58.5329,366010.0
2019-12-13 12:55:00,69.6,69.65,69.6,69.64,281235.0,58.5329,58.5749,58.5329,58.5665,281235.0
2019-12-13 13:00:00,69.65,69.67,69.64,69.67,117903.0,58.5749,58.5917,58.5665,58.5917,117903.0
2019-12-13 13:05:00,69.67,69.69,69.66,69.68,203511.0,58.5917,58.6086,58.5833,58.6002,203511.0
2019-12-13 13:10:00,69.68,69.68,69.65,69.66,223701.0,58.6002,58.6002,58.5749,58.5833,223701.0
2019-12-13 13:15:00,69.66,69.66,69.64,69.65,863009.0,58.5833,58.5833,58.5665,58.5749,863009.0
2019-12-13 13:20:00,69.65,69.67,69.64,69.66,752260.0,58.5749,58.5917,58.5665,58.5833,752260.0
2019-12-13 13:25:00,69.67,69.67,69.66,69.66,118957.0,58.5917,58.5917,58.5833,58.5833,118957.0
2019-12-13 13:30:00,69.66,69.68,69.65,69.66,187336.0,58.5833,58.6002,58.5749,58.5833,187336.0
2019-12-13 13:35:00,69.66,69.68,69.65,69.66,177687.0,58.5833,58.6002,58.5749,58.5833,177687.0
2019-12-13 13:40:00,69.67,69.67,69.65,69.65,152566.0,58.5917,58.5917,58.5749,58.5749,152566.0
2019-12-13 13:45:00,69.65,69.66,69.63,69.65,100650.0,58.5749,58.5833,58.5581,58.5749,100650.0
2019-12-13 13:50:00,69.65,69.67,69.64,69.65,101431.0,58.5749,58.5917,58.5665,58.5749,101431.0
2019-12-13 13:55:00,69.64,69.67,69.64,69.67,34812.0,58.5665,58.5917,58.5665,58.5917,34812.0
2019-12-13 14:00:00,69.67,69.68,69.65,69.66,139027.0,58.5917,58.6002,58.5749,58.5833,139027.0
2019-12-13 14:05:00,69.65,69.66,69.65,69.65,54622.0,58.5749,58.5833,58.5749,58.5749,54622.0
2019-12-13 14:10:00,69.65,69.66,69.64,69.65,41760.0,58.5749,58.5833,58.5665,58.5749,41760.0
2019-12-13 14:15:00,69.65,69.65,69.64,69.65,47773.0,58.5749,58.5749,58.5665,58.5749,47773.0
2019-12-13 14:20:00,69.65,69.66,69.64,69.65,42798.0,58.5749,58.5833,58.5665,58.5749,42798.0
2019-12-13 14:25:00,69.66,69.66,69.64,69.65,79243.0,58.5833,58.5833,58.5665,58.5749,79243.0
2019-12-13 14:30:00,69.65,69.66,69.63,69.65,376212.0,58.5749,58.5833,58.5581,58.5749,376212.0
2019-12-13 14:35:00,69.65,69.65,69.62,69.63,41948.0,58.5749,58.5749,58.5497,58.5581,41948.0
2019-12-13 14:40:00,69.62,69.64,69.62,69.64,148188.0,58.5497,58.5665,58.5497,58.5665,148188.0
2019-12-13 14:45:00,69.64,69.64,69.63,69.63,161604.0,58.5665,58.5665,58.5581,58.5581,161604.0
2019-12-13 14:50:00,69.63,69.66,69.63,69.65,145484.0,58.5581,58.5833,58.5581,58.5749,145484.0
2019-12-13 14:55:00,69.65,69.66,69.65,69.66,58275.0,58.5749,58.5833,58.5749,58.5833,58275.0
2019-12-13 15:00:00,69.66,69.67,69.65,69.67,52205.0,58.5833,58.5917,58.5749,58.5917,52205.0
2019-12-13 15:05:00,69.67,69.67,69.65,69.65,89128.0,58.5917,58.5917,58.5749,58.5749,89128.0
2019-12-13 15:10:00,69.65,69.66,69.64,69.65,127746.0,58.5749,58.5833,58.5665,58.5749,127746.0
2019-12-13 15:15:00,69.65,69.66,69.63,69.63,57882.0,58.5749,58.5833,58.5581,58.5581,57882.0
2019-12-13 15:20:00,69.64,69.64,69.61,69.62,306402.0,58.5665,58.5665,58.5413,58.5497,306402.0
2019-12-13 15:25:00,69.62,69.63,69.6,69.61,335353.0,58.5497,58.5581,58.5329,58.5413,335353.0
2019-12-13 15:30:00,69.61,69.63,69.6,69.61,514136.0,58.5413,58.5581,58.5329,58.5413,514136.0
2019-12-13 15:35:00,69.61,69.62,69.6,69.62,88546.0,58.5413,58.5497,58.5329,58.5497,88546.0
2019-12-13 15:40:00,69.62,69.63,69.6,69.61,322662.0,58.5497,58.5581,58.5329,58.5413,322662.0
2019-12-13 15:45:00,69.61,69.62,69.6,69.61,198166.0,58.5413,58.5497,58.5329,58.5413,198166.0
2019-12-13 15:50:00,69.62,69.64,69.61,69.62,539726.0,58.5497,58.5665,58.5413,58.5497,539726.0
2019-12-13 15:55:00,69.62,69.67,69.61,69.65,3303900.0,58.5497,58.5917,58.5413,58.5749,3303900.0
2019-12-16 09:30:00,69.6,69.66,69.55,69.57,2122503.0,59.1851,59.2361,59.1426,59.1596,2122503.0
2019-12-16 09:35:00,69.57,69.58,69.53,69.54,601228.0,59.1596,59.1681,59.1256,59.1341,601228.0
2019-12-16 09:40:00,69.55,69.56,69.52,69.54,381251.0,59.1426,59.1511,59.1171,59.1341,381251.0
2019-12-16 09:45:00,69.54,69.58,69.54,69.55,378977.0,59.1341,59.1681,59.1341,59.1426,378977.0
2019-12-16 09:50:00,69.54,69.56,69.53,69.53,223480.0,59.1341,59.1511,59.1256,59.1256,223480.0
2019-12-16 09:55:00,69.53,69.54,69.51,69.52,499431.0,59.1256,59.1341,59.1086,59.1171,499431.0
2019-12-16 10:00:00,69.53,69.59,69.52,69.59,117321.0,59.1256,59.1766,59.1171,59.1766,117321.0
2019-12-16 10:05:00,69.59,69.61,69.57,69.6,272074.0,59.1766,59.1936,59.1596,59.1851,272074.0
2019-12-16 10:10:00,69.59,69.61,69.59,69.6,179277.0,59.1766,59.1936,59.1766,59.1851,179277.0
2019-12-16 10:15:00,69.6,69.67,69.59,69.66,505140.0,59.1851,59.2447,59.1766,59.2361,505140.0
2019-12-16 10:20:00,69.67,69.67,69.65,69.66,263794.0,59.2447,59.2447,59.2276,59.2361,263794.0
2019-12-16 10:25:00,69.66,69.7,69.66,69.69,365935.0,59.2361,59.2702,59.2361,59.2617,365935.0
2019-12-16 10:30:00,69.7,69.71,69.67,69.69,768307.0,59.2702,59.2787,59.2447,59.2617,768307.0
2019-12-16 10:35:00,69.69,69.69,69.66,69.67,193708.0,59.2617,59.2617,59.2361,59.2447,193708.0
2019-12-16 10:40:00,69.68,69.68,69.65,69.67,175089.0,59.2532,59.2532,59.2276,59.2447,175089.0
2019-12-16 10:45:00,69.67,69.68,69.64,69.65,152149.0,59.2447,59.2532,59.2191,59.2276,152149.0
2019-12-16 10:50:00,69.65,69.68,69.65,69.67,309407.0,59.2276,59.2532,59.2276,59.2447,309407.0
2019-12-16 10:55:00,69.67,69.68,69.64,69.65,165819.0,59.2447,59.2532,59.2191,59.2276,165819.0
2019-12-16 11:00:00,69.65,69.66,69.64,69.66,58178.0,59.2276,59.2361,59.2191,59.2361,58178.0
2019-12-16 11:05:00,69.66,69.66,69.63,69.66,132943.0,59.2361,59.2361,59.2106,59.2361,132943.0
2019-12-16 11:10:00,69.66,69.68,69.65,69.67,125875.0,59.2361,59.2532,59.2276,59.2447,125875.0
2019-12-16 11:15:00,69.67,69.68,69.65,69.66,165632.0,59.2447,59.2532,59.2276,59.2361,165632.0
2019-12-16 11:20:00,69.65,69.66,69.64,69.66,90520.0,59.2276,59.2361,59.2191,59.2361,90520.0
2019-12-16 11:25:00,69.66,69.66,69.62,69.62,172260.0,59.2361,59.2361,59.2021,59.2021,172260.0
2019-12-16 11:30:00,69.62,69.63,69.55,69.55,392406.0,59.2021,59.2106,59.1426,59.1426,392406.0
2019-12-16 11:35:00,69.56,69.6,69.55,69.57,804291.0,59.1511,59.1851,59.1426,59.1596,804291.0
2019-12-16 11:40:00,69.57,69.61,69.56,69.61,774581.0,59.1596,59.1936,59.1511,59.1936,774581.0
2019-12-16 11:45:00,69.6,69.61,69.58,69.61,88685.0,59.1851,59.1936,59.1681,59.1936,88685.0
2019-12-16 11:50:00,69.61,69.62,69.6,69.62,57002.0,59.1936,59.2021,59.1851,59.2021,57002.0
2019-12-16 11:55:00,69.62,69.63,69.6,69.6,179259.0,59.2021,59.2106,59.1851,59.1851,179259.0
2019-12-16 12:00:00,69.61,69.61,69.59,69.6,286365.0,59.1936,59.1936,59.1766,59.1851,286365.0
2019-12-16 12:05:00,69.61,69.61,69.59,69.59,105614.0,59.1936,59.1936,59.1766,59.1766,105614.0
2019-12-16 12:10:00,69.6,69.62,69.59,69.61,53764.0,59.1851,59.2021,59.1766,59.1936,53764.0
2019-12-16 12:15:00,69.62,69.62,69.61,69.61,26268.0,59.2021,59.2021,59.1936,59.1936,26268.0
2019-12-16 12:20:00,69.62,69.62,69.6,69.61,60433.0,59.2021,59.2021,59.1851,59.1936,60433.0
2019-12-16 12:25:00,69.61,69.63,69.6,69.62,48682.0,59.1936,59.2106,59.1851,59.2021,48682.0
2019-12-16 12:30:00,69.62,69.63,69.61,69.62,22117.0,59.2021,59.2106,59.1936,59.2021,22117.0
2019-12-16 12:35:00,69.62,69.63,69.61,69.63,22380.0,59.2021,59.2106,59.1936,59.2106,22380.0
2019-12-16 12:40:00,69.62,69.63,69.61,69.62,51456.0,59.2021,59.2106,59.1936,59.2021,51456.0
2019-12-16 12:45:00,69.62,69.62,69.59,69.6,368199.0,59.2021,59.2021,59.1766,59.1851,368199.0
2019-12-16 12:50:00,69.59,69.61,69.59,69.6,68802.0,59.1766,59.1936,59.1766,59.1851,68802.0
2019-12-16 12:55:00,69.61,69.61,69.58,69.58,126127.0,59.1936,59.1936,59.1681,59.1681,126127.0
2019-12-16 13:00:00,69.58,69.6,69.58,69.59,57867.0,59.1681,59.1851,59.1681,59.1766,57867.0
2019-12-16 13:05:00,69.59,69.61,69.59,69.6,81884.0,59.1766,59.1936,59.1766,59.1851,81884.0
2019-12-16 13:10:00,69.6,69.6,69.58,69.59,505934.0,59.1851,59.1851,59.1681,59.1766,505934.0
2019-12-16 13:15:00,69.59,69.61,69.59,69.6,231692.0,59.1766,59.1936,59.1766,59.1851,231692.0
2019-12-16 13:20:00,69.6,69.6,69.59,69.6,16198.0,59.1851,59.1851,59.1766,59.1851,16198.0
2019-12-16 13:25:00,69.59,69.61,69.59,69.61,48923.0,59.1766,59.1936,59.1766,59.1936,48923.0
2019-12-16 13:30:00,69.61,69.62,69.6,69.61,87896.0,59.1936,59.2021,59.1851,59.1936,87896.0
2019-12-16 13:35:00,69.61,69.61,69.59,69.6,290711.0,59.1936,59.1936,59.1766,59.1851,290711.0
2019-12-16 13:40:00,69.59,69.62,69.59,69.62,110139.0,59.1766,59.2021,59.1766,59.2021,110139.0
2019-12-16 13:45:00,69.62,69.63,69.61,69.62,210898.0,59.2021,59.2106,59.1936,59.2021,210898.0
2019-12-16 13:50:00,69.62,69.64,69.61,69.63,163329.0,59.2021,59.2191,59.1936,59.2106,163329.0
2019-12-16 13:55:00,69.64,69.65,69.62,69.64,99821.0,59.2191,59.2276,59.2021,59.2191,99821.0
2019-12-16 14:00:00,69.64,69.64,69.62,69.62,157657.0,59.2191,59.2191,59.2021,59.2021,157657.0
2019-12-16 14:05:00,69.62,69.62,69.6,69.6,95597.0,59.2021,59.2021,59.1851,59.1851,95597.0
2019-12-16 14:10:00,69.6,69.61,69.59,69.59,60057.0,59.1851,59.1936,59.1766,59.1766,60057.0
2019-12-16 14:15:00,69.59,69.6,69.58,69.59,175656.0,59.1766,59.1851,59.1681,59.1766,175656.0
2019-12-16 14:20:00,69.59,69.6,69.58,69.59,52948.0,59.1766,59.1851,59.1681,59.1766,52948.0
2019-12-16 14:25:00,69.59,69.61,69.59,69.59,122536.0,59.1766,59.1936,59.1766,59.1766,122536.0
2019-12-16 14:30:00,69.6,69.6,69.59,69.59,40806.0,59.1851,59.1851,59.1766,59.1766,40806.0
2019-12-16 14:35:00,69.59,69.6,69.58,69.59,338078.0,59.1766,59.1851,59.1681,59.1766,338078.0
2019-12-16 14:40:00,69.59,69.6,69.58,69.59,670311.0,59.1766,59.1851,59.1681,59.1766,670311.0
2019-12-16 14:45:00,69.6,69.6,69.59,69.59,68592.0,59.1851,59.1851,59.1766,59.1766,68592.0
2019-12-16 14:50:00,69.59,69.6,69.59,69.59,34469.0,59.1766,59.1851,59.1766,59.1766,34469.0
2019-12-16 14:55:00,69.6,69.6,69.58,69.59,71412.0,59.1851,59.1851,59.1681,59.1766,71412.0
2019-12-16 15:00:00,69.59,69.6,69.58,69.59,262264.0,59.1766,59.1851,59.1681,59.1766,262264.0
2019-12-16 15:05:00,69.59,69.6,69.57,69.59,133902.0,59.1766,59.1851,59.1596,59.1766,133902.0
2019-12-16 15:10:00,69.59,69.61,69.58,69.61,297333.0,59.1766,59.1936,59.1681,59.1936,297333.0
2019-12-16 15:15:00,69.61,69.62,69.59,69.61,288574.0,59.1936,59.2021,59.1766,59.1936,288574.0
2019-12-16 15:20:00,69.61,69.63,69.6,69.63,443745.0,59.1936,59.2106,59.1851,59.2106,443745.0
2019-12-16 15:25:00,69.63,69.64,69.6,69.61,633749.0,59.2106,59.2191,59.1851,59.1936,633749.0
2019-12-16 15:30:00,69.61,69.62,69.59,69.61,218508.0,59.1936,59.2021,59.1766,59.1936,218508.0
2019-12-16 15:35:00,69.62,69.63,69.6,69.61,271481.0,59.2021,59.2106,59.1851,59.1936,271481.0
2019-12-16 15:40:00,69.6,69.61,69.58,69.59,153823.0,59.1851,59.1936,59.1681,59.1766,153823.0
2019-12-16 15:45:00,69.59,69.6,69.58,69.59,474930.0,59.1766,59.1851,59.1681,59.1766,474930.0
2019-12-16 15:50:00,69.6,69.62,69.58,69.61,1554441.0,59.1851,59.2021,59.1681,59.1936,1554441.0
2019-12-16 15:55:00,69.61,69.61,69.58,69.6,2469132.0,59.1936,59.1936,59.1681,59.1851,2469132.0
2019-12-17 09:30:00,69.3,69.3,69.26,69.26,328433.0,58.93,58.93,58.896,58.896,328433.0
2019-12-17 09:35:00,69.27,69.34,69.26,69.29,406508.0,58.9045,58.964,58.896,58.9215,406508.0
2019-12-17 09:40:00,69.29,69.3,69.26,69.27,188785.0,58.9215,58.93,58.896,58.9045,188785.0
2019-12-17 09:45:00,69.27,69.29,69.24,69.26,110964.0,58.9045,58.9215,58.879,58.896,110964.0
2019-12-17 09:50:00,69.26,69.26,69.22,69.25,178880.0,58.896,58.896,58.862,58.8875,178880.0
2019-12-17 09:55:00,69.25,69.26,69.23,69.24,317416.0,58.8875,58.896,58.8705,58.879,317416.0
2019-12-17 10:00:00,69.24,69.28,69.23,69.28,369347.0,58.879,58.913,58.8705,58.913,369347.0
2019-12-17 10:05:00,69.27,69.29,69.26,69.28,279459.0,58.9045,58.9215,58.896,58.913,279459.0
2019-12-17 10:10:00,69.28,69.31,69.28,69.29,505912.0,58.913,58.9385,58.913,58.9215,505912.0
2019-12-17 10:15:00,69.3,69.31,69.25,69.3,421419.0,58.93,58.9385,58.8875,58.93,421419.0
2019-12-17 10:20:00,69.31,69.34,69.29,69.33,408209.0,58.9385,58.964,58.9215,58.9555,408209.0
2019-12-17 10:25:00,69.33,69.35,69.32,69.33,422076.0,58.9555,58.9725,58.947,58.9555,422076.0
2019-12-17 10:30:00,69.33,69.35,69.32,69.35,434321.0,58.9555,58.9725,58.947,58.9725,434321.0
2019-12-17 10:35:00,69.34,69.35,69.33,69.35,284608.0,58.964,58.9725,58.9555,58.9725,284608.0
2019-12-17 10:40:00,69.34,69.36,69.33,69.34,173736.0,58.964,58.981,58.9555,58.964,173736.0
2019-12-17 10:45:00,69.33,69.36,69.33,69.36,234790.0,58.9555,58.981,58.9555,58.981,234790.0
2019-12-17 10:50:00,69.36,69.36,69.31,69.31,258933.0,58.981,58.981,58.9385,58.9385,258933.0
2019-12-17 10:55:00,69.31,69.32,69.27,69.28,505834.0,58.9385,58.947,58.9045,58.913,505834.0
2019-12-17 11:00:00,69.28,69.32,69.27,69.31,290778.0,58.913,58.947,58.9045,58.9385,290778.0
2019-12-17 11:05:00,69.31,69.32,69.29,69.3,92688.0,58.9385,58.947,58.9215,58.93,92688.0
2019-12-17 11:10:00,69.3,69.31,69.28,69.31,170424.0,58.93,58.9385,58.913,58.9385,170424.0
2019-12-17 11:15:00,69.3,69.32,69.29,69.31,268744.0,58.93,58.947,58.9215,58.9385,268744.0
2019-12-17 11:20:00,69.31,69.32,69.29,69.3,189746.0,58.9385,58.947,58.9215,58.93,189746.0
2019-12-17 11:25:00,69.3,69.31,69.27,69.28,315766.0,58.93,58.9385,58.9045,58.913,315766.0
2019-12-17 11:30:00,69.28,69.3,69.24,69.27,621348.0,58.913,58.93,58.879,58.9045,621348.0
2019-12-17 11:35:00,69.27,69.31,69.26,69.31,357460.0,58.9045,58.9385,58.896,58.9385,357460.0
2019-12-17 11:40:00,69.31,69.31,69.28,69.3,350053.0,58.9385,58.9385,58.913,58.93,350053.0
2019-12-17 11:45:00,69.31,69.32,69.29,69.31,241175.0,58.9385,58.947,58.9215,58.9385,241175.0
2019-12-17 11:50:00,69.31,69.32,69.3,69.31,83855.0,58.9385,58.947,58.93,58.9385,83855.0
2019-12-17 11:55:00,69.3,69.34,69.29,69.33,340761.0,58.93,58.964,58.9215,58.9555,340761.0
2019-12-17 12:00:00,69.32,69.35,69.32,69.35,105452.0,58.947,58.9725,58.947,58.9725,105452.0
2019-12-17 12:05:00,69.34,69.35,69.34,69.35,251921.0,58.964,58.9725,58.964,58.9725,251921.0
2019-12-17 12:10:00,69.34,69.37,69.34,69.37,168373.0,58.964,58.9895,58.964,58.9895,168373.0
2019-12-17 12:15:00,69.36,69.37,69.35,69.36,62818.0,58.981,58.9895,58.9725,58.981,62818.0
2019-12-17 12:20:00,69.36,69.36,69.34,69.34,50545.0,58.981,58.981,58.964,58.964,50545.0
2019-12-17 12:25:00,69.34,69.37,69.34,69.37,39051.0,58.964,58.9895,58.964,58.9895,39051.0
2019-12-17 12:30:00,69.37,69.38,69.36,69.37,30984.0,58.9895,58.998,58.981,58.9895,30984.0
2019-12-17 12:35:00,69.38,69.39,69.37,69.39,127161.0,58.998,59.0066,58.9895,59.0066,127161.0
2019-12-17 12:40:00,69.38,69.4,69.38,69.4,124385.0,58.998,59.0151,58.998,59.0151,124385.0
2019-12-17 12:45:00,69.4,69.4,69.38,69.38,168543.0,59.0151,59.0151,58.998,58.998,168543.0
2019-12-17 12:50:00,69.39,69.39,69.37,69.38,62695.0,59.0066,59.0066,58.9895,58.998,62695.0
2019-12-17 12:55:00,69.38,69.4,69.38,69.4,153654.0,58.998,59.0151,58.998,59.0151,153654.0
2019-12-17 13:00:00,69.4,69.4,69.37,69.38,187611.0,59.0151,59.0151,58.9895,58.998,187611.0
2019-12-17 13:05:00,69.38,69.38,69.37,69.38,78980.0,58.998,58.998,58.9895,58.998,78980.0
2019-12-17 13:10:00,69.37,69.38,69.37,69.37,131886.0,58.9895,58.998,58.9895,58.9895,131886.0
2019-12-17 13:15:00,69.37,69.38,69.36,69.37,170892.0,58.9895,58.998,58.981,58.9895,170892.0
2019-12-17 13:20:00,69.36,69.37,69.35,69.36,67305.0,58.981,58.9895,58.9725,58.981,67305.0
2019-12-17 13:25:00,69.35,69.36,69.34,69.35,158034.0,58.9725,58.981,58.964,58.9725,158034.0
2019-12-17 13:30:00,69.34,69.35,69.34,69.34,109205.0,58.964,58.9725,58.964,58.964,109205.0
2019-12-17 13:35:00,69.34,69.35,69.34,69.35,89291.0,58.964,58.9725,58.964,58.9725,89291.0
2019-12-17 13:40:00,69.35,69.36,69.34,69.36,188652.0,58.9725,58.981,58.964,58.981,188652.0
2019-12-17 13:45:00,69.36,69.37,69.33,69.35,764276.0,58.981,58.9895,58.9555,58.9725,764276.0
2019-12-17 13:50:00,69.36,69.38,69.35,69.38,112522.0,58.981,58.998,58.9725,58.998,112522.0
2019-12-17 13:55:00,69.38,69.38,69.35,69.37,295876.0,58.998,58.998,58.9725,58.9895,295876.0
2019-12-17 14:00:00,69.37,69.38,69.34,69.35,586232.0,58.9895,58.998,58.964,58.9725,586232.0
2019-12-17 14:05:00,69.35,69.36,69.34,69.34,353506.0,58.9725,58.981,58.964,58.964,353506.0
2019-12-17 14:10:00,69.35,69.36,69.34,69.36,165965.0,58.9725,58.981,58.964,58.981,165965.0
2019-12-17 14:15:00,69.36,69.37,69.35,69.36,214741.0,58.981,58.9895,58.9725,58.981,214741.0
2019-12-17 14:20:00,69.36,69.37,69.36,69.36,128721.0,58.981,58.9895,58.981,58.981,128721.0
2019-12-17 14:25:00,69.36,69.37,69.35,69.37,155603.0,58.981,58.9895,58.9725,58.9895,155603.0
2019-12-17 14:30:00,69.37,69.37,69.36,69.36,128578.0,58.9895,58.9895,58.981,58.981,128578.0
2019-12-17 14:35:00,69.37,69.38,69.36,69.37,80166.0,58.9895,58.998,58.981,58.9895,80166.0
2019-12-17 14:40:00,69.37,69.37,69.35,69.36,55522.0,58.9895,58.9895,58.9725,58.981,55522.0
2019-12-17 14:45:00,69.37,69.37,69.35,69.36,175797.0,58.9895,58.9895,58.9725,58.981,175797.0
2019-12-17 14:50:00,69.36,69.36,69.35,69.36,245554.0,58.981,58.981,58.9725,58.981,245554.0
2019-12-17 14:55:00,69.36,69.36,69.35,69.35,67006.0,58.981,58.981,58.9725,58.9725,67006.0
2019-12-17 15:00:00,69.35,69.36,69.34,69.35,101136.0,58.9725,58.981,58.964,58.9725,101136.0
2019-12-17 15:05:00,69.35,69.36,69.34,69.35,27207.0,58.9725,58.981,58.964,58.9725,27207.0
2019-12-17 15:10:00,69.34,69.35,69.34,69.34,23401.0,58.964,58.9725,58.964,58.964,23401.0
2019-12-17 15:15:00,69.34,69.36,69.34,69.36,117724.0,58.964,58.981,58.964,58.981,117724.0
2019-12-17 15:20:00,69.36,69.36,69.35,69.36,40424.0,58.981,58.981,58.9725,58.981,40424.0
2019-12-17 15:25:00,69.36,69.37,69.35,69.37,79803.0,58.981,58.9895,58.9725,58.9895,79803.0
2019-12-17 15:30:00,69.37,69.38,69.35,69.36,266283.0,58.9895,58.998,58.9725,58.981,266283.0
2019-12-17 15:35:00,69.36,69.36,69.34,69.35,227875.0,58.981,58.981,58.964,58.9725,227875.0
2019-12-17 15:40:00,69.35,69.35,69.32,69.33,66148.0,58.9725,58.9725,58.947,58.9555,66148.0
2019-12-17 15:45:00,69.33,69.33,69.3,69.3,220398.0,58.9555,58.9555,58.93,58.93,220398.0
2019-12-17 15:50:00,69.3,69.32,69.28,69.3,1067318.0,58.93,58.947,58.913,58.93,1067318.0
2019-12-17 15:55:00,69.3,69.3,69.23,69.23,3430581.0,58.93,58.93,58.8705,58.8705,3430581.0
2019-12-18 09:30:00,69.14,69.19,69.14,69.17,393761.0,58.794,58.8365,58.794,58.8195,393761.0
2019-12-18 09:35:00,69.18,69.21,69.17,69.2,128660.0,58.828,58.8535,58.8195,58.845,128660.0
2019-12-18 09:40:00,69.2,69.21,69.18,69.2,101169.0,58.845,58.8535,58.828,58.845,101169.0
2019-12-18 09:45:00,69.2,69.2,69.15,69.15,148268.0,58.845,58.845,58.8025,58.8025,148268.0
2019-12-18 09:50:00,69.15,69.17,69.13,69.15,132819.0,58.8025,58.8195,58.7855,58.8025,132819.0
2019-12-18 09:55:00,69.15,69.15,69.11,69.12,83271.0,58.8025,58.8025,58.7685,58.777,83271.0
2019-12-18 10:00:00,69.12,69.13,69.11,69.13,175345.0,58.777,58.7855,58.7685,58.7855,175345.0
2019-12-18 10:05:00,69.13,69.14,69.11,69.12,95819.0,58.7855,58.794,58.7685,58.777,95819.0
2019-12-18 10:10:00,69.12,69.12,69.08,69.1,152032.0,58.777,58.777,58.7429,58.7599,152032.0
2019-12-18 10:15:00,69.11,69.12,69.09,69.1,147103.0,58.7685,58.777,58.7514,58.7599,147103.0
2019-12-18 10:20:00,69.11,69.11,69.07,69.08,193333.0,58.7685,58.7685,58.7344,58.7429,193333.0
2019-12-18 10:25:00,69.08,69.09,69.06,69.07,330908.0,58.7429,58.7514,58.7259,58.7344,330908.0
2019-12-18 10:30:00,69.07,69.11,69.07,69.1,157479.0,58.7344,58.7685,58.7344,58.7599,157479.0
2019-12-18 10:35:00,69.1,69.11,69.09,69.11,272371.0,58.7599,58.7685,58.7514,58.7685,272371.0
2019-12-18 10:40:00,69.11,69.12,69.1,69.11,113030.0,58.7685,58.777,58.7599,58.7685,113030.0
2019-12-18 10:45:00,69.12,69.15,69.1,69.15,104332.0,58.777,58.8025,58.7599,58.8025,104332.0
2019-12-18 10:50:00,69.15,69.16,69.14,69.15,59679.0,58.8025,58.811,58.794,58.8025,59679.0
2019-12-18 10:55:00,69.15,69.15,69.12,69.12,165288.0,58.8025,58.8025,58.777,58.777,165288.0
2019-12-18 11:00:00,69.12,69.13,69.11,69.13,168227.0,58.777,58.7855,58.7685,58.7855,168227.0
2019-12-18 11:05:00,69.13,69.14,69.08,69.09,277927.0,58.7855,58.794,58.7429,58.7514,277927.0
2019-12-18 11:10:00,69.09,69.1,69.08,69.1,121713.0,58.7514,58.7599,58.7429,58.7599,121713.0
2019-12-18 11:15:00,69.09,69.13,69.09,69.12,163826.0,58.7514,58.7855,58.7514,58.777,163826.0
2019-12-18 11:20:00,69.12,69.13,69.11,69.13,195508.0,58.777,58.7855,58.7685,58.7855,195508.0
2019-12-18 11:25:00,69.13,69.13,69.1,69.11,174143.0,58.7855,58.7855,58.7599,58.7685,174143.0
2019-12-18 11:30:00,69.1,69.14,69.07,69.08,256833.0,58.7599,58.794,58.7344,58.7429,256833.0
2019-12-18 11:35:00,69.08,69.08,69.03,69.04,449550.0,58.7429,58.7429,58.7004,58.7089,449550.0
2019-12-18 11:40:00,69.04,69.05,69.03,69.03,83597.0,58.7089,58.7174,58.7004,58.7004,83597.0
2019-12-18 11:45:00,69.03,69.05,69.01,69.02,54569.0,58.7004,58.7174,58.6834,58.6919,54569.0
2019-12-18 11:50:00,69.01,69.03,69.01,69.02,39938.0,58.6834,58.7004,58.6834,58.6919,39938.0
2019-12-18 11:55:00,69.02,69.04,69.01,69.02,74433.0,58.6919,58.7089,58.6834,58.6919,74433.0
2019-12-18 12:00:00,69.02,69.05,69.02,69.05,26043.0,58.6919,58.7174,58.6919,58.7174,26043.0
2019-12-18 12:05:00,69.04,69.05,69.04,69.04,37353.0,58.7089,58.7174,58.7089,58.7089,37353.0
2019-12-18 12:10:00,69.04,69.06,69.03,69.05,39323.0,58.7089,58.7259,58.7004,58.7174,39323.0
2019-12-18 12:15:00,69.05,69.06,69.04,69.04,174892.0,58.7174,58.7259,58.7089,58.7089,174892.0
2019-12-18 12:20:00,69.04,69.05,69.03,69.05,42436.0,58.7089,58.7174,58.7004,58.7174,42436.0
2019-12-18 12:25:00,69.05,69.05,69.03,69.03,69103.0,58.7174,58.7174,58.7004,58.7004,69103.0
2019-12-18 12:30:00,69.04,69.05,69.04,69.05,193527.0,58.7089,58.7174,58.7089,58.7174,193527.0
2019-12-18 12:35:00,69.05,69.05,69.03,69.05,55712.0,58.7174,58.7174,58.7004,58.7174,55712.0
2019-12-18 12:40:00,69.05,69.06,69.04,69.05,53779.0,58.7174,58.7259,58.7089,58.7174,53779.0
2019-12-18 12:45:00,69.05,69.06,69.05,69.06,25209.0,58.7174,58.7259,58.7174,58.7259,25209.0
2019-12-18 12:50:00,69.06,69.07,69.04,69.06,175581.0,58.7259,58.7344,58.7089,58.7259,175581.0
2019-12-18 12:55:00,69.06,69.07,69.05,69.06,98340.0,58.7259,58.7344,58.7174,58.7259,98340.0
2019-12-18 13:00:00,69.07,69.1,69.06,69.1,54578.0,58.7344,58.7599,58.7259,58.7599,54578.0
2019-12-18 13:05:00,69.1,69.11,69.08,69.09,25986.0,58.7599,58.7685,58.7429,58.7514,25986.0
2019-12-18 13:10:00,69.09,69.09,69.07,69.08,36847.0,58.7514,58.7514,58.7344,58.7429,36847.0
2019-12-18 13:15:00,69.08,69.08,69.07,69.07,89380.0,58.7429,58.7429,58.7344,58.7344,89380.0
2019-12-18 13:20:00,69.08,69.08,69.07,69.08,250537.0,58.7429,58.7429,58.7344,58.7429,250537.0
2019-12-18 13:25:00,69.08,69.09,69.07,69.08,513286.0,58.7429,58.7514,58.7344,58.7429,513286.0
2019-12-18 13:30:00,69.08,69.09,69.07,69.08,326539.0,58.7429,58.7514,58.7344,58.7429,326539.0
2019-12-18 13:35:00,69.08,69.08,69.07,69.08,95583.0,58.7429,58.7429,58.7344,58.7429,95583.0
2019-12-18 13:40:00,69.07,69.08,69.07,69.08,19390.0,58.7344,58.7429,58.7344,58.7429,19390.0
2019-12-18 13:45:00,69.08,69.08,69.07,69.08,108840.0,58.7429,58.7429,58.7344,58.7429,108840.0
2019-12-18 13:50:00,69.08,69.08,69.07,69.08,105247.0,58.7429,58.7429,58.7344,58.7429,105247.0
2019-12-18 13:55:00,69.07,69.08,69.07,69.08,128143.0,58.7344,58.7429,58.7344,58.7429,128143.0
2019-12-18 14:00:00,69.08,69.08,69.07,69.07,179847.0,58.7429,58.7429,58.7344,58.7344,179847.0
2019-12-18 14:05:00,69.07,69.09,69.07,69.09,301149.0,58.7344,58.7514,58.7344,58.7514,301149.0
2019-12-18 14:10:00,69.08,69.09,69.08,69.08,39082.0,58.7429,58.7514,58.7429,58.7429,39082.0
2019-12-18 14:15:00,69.09,69.1,69.09,69.09,125959.0,58.7514,58.7599,58.7514,58.7514,125959.0
2019-12-18 14:20:00,69.09,69.1,69.08,69.08,524771.0,58.7514,58.7599,58.7429,58.7429,524771.0
2019-12-18 14:25:00,69.09,69.09,69.08,69.09,62929.0,58.7514,58.7514,58.7429,58.7514,62929.0
2019-12-18 14:30:00,69.09,69.1,69.08,69.1,153629.0,58.7514,58.7599,58.7429,58.7599,153629.0
2019-12-18 14:35:00,69.1,69.1,69.08,69.09,386695.0,58.7599,58.7599,58.7429,58.7514,386695.0
2019-12-18 14:40:00,69.09,69.1,69.08,69.09,602348.0,58.7514,58.7599,58.7429,58.7514,602348.0
2019-12-18 14:45:00,69.09,69.1,69.09,69.09,113113.0,58.7514,58.7599,58.7514,58.7514,113113.0
2019-12-18 14:50:00,69.1,69.1,69.09,69.09,82314.0,58.7599,58.7599,58.7514,58.7514,82314.0
2019-12-18 14:55:00,69.09,69.1,69.09,69.09,36540.0,58.7514,58.7599,58.7514,58.7514,36540.0
2019-12-18 15:00:00,69.09,69.1,69.08,69.09,245422.0,58.7514,58.7599,58.7429,58.7514,245422.0
2019-12-18 15:05:00,69.09,69.11,69.08,69.11,271857.0,58.7514,58.7685,58.7429,58.7685,271857.0
2019-12-18 15:10:00,69.11,69.11,69.1,69.1,166266.0,58.7685,58.7685,58.7599,58.7599,166266.0
2019-12-18 15:15:00,69.1,69.11,69.09,69.11,108527.0,58.7599,58.7685,58.7514,58.7685,108527.0
2019-12-18 15:20:00,69.11,69.11,69.09,69.1,204931.0,58.7685,58.7685,58.7514,58.7599,204931.0
2019-12-18 15:25:00,69.1,69.11,69.1,69.11,190822.0,58.7599,58.7685,58.7599,58.7685,190822.0
2019-12-18 15:30:00,69.1,69.11,69.08,69.09,297910.0,58.7599,58.7685,58.7429,58.7514,297910.0
2019-12-18 15:35:00,69.09,69.11,69.09,69.11,154077.0,58.7514,58.7685,58.7514,58.7685,154077.0
2019-12-18 15:40:00,69.11,69.11,69.1,69.11,180849.0,58.7685,58.7685,58.7599,58.7685,180849.0
2019-12-18 15:45:00,69.11,69.12,69.1,69.12,464959.0,58.7685,58.777,58.7599,58.777,464959.0
2019-12-18 15:50:00,69.12,69.13,69.11,69.11,736229.0,58.777,58.7855,58.7685,58.7685,736229.0
2019-12-18 15:55:00,69.11,69.14,69.1,69.12,2459393.0,58.7685,58.794,58.7599,58.777,2459393.0
2019-12-19 09:30:00,68.99,69.03,68.98,69.02,184820.0,58.6664,58.7004,58.6579,58.6919,184820.0
2019-12-19 09:35:00,69.02,69.03,69.0,69.01,64695.0,58.6919,58.7004,58.6749,58.6834,64695.0
2019-12-19 09:40:00,69.02,69.02,68.99,69.01,171796.0,58.6919,58.6919,58.6664,58.6834,171796.0
2019-12-19 09:45:00,69.02,69.02,68.99,69.02,315477.0,58.6919,58.6919,58.6664,58.6919,315477.0
2019-12-19 09:50:00,69.02,69.04,69.0,69.01,470199.0,58.6919,58.7089,58.6749,58.6834,470199.0
2019-12-19 09:55:00,69.02,69.03,68.99,69.01,404909.0,58.6919,58.7004,58.6664,58.6834,404909.0
2019-12-19 10:00:00,69.02,69.04,68.99,69.01,161375.0,58.6919,58.7089,58.6664,58.6834,161375.0
2019-12-19 10:05:00,69.0,69.01,68.98,68.98,197346.0,58.6749,58.6834,58.6579,58.6579,197346.0
2019-12-19 10:10:00,68.99,68.99,68.97,68.98,802455.0,58.6664,58.6664,58.6494,58.6579,802455.0
2019-12-19 10:15:00,68.97,68.98,68.96,68.96,95062.0,58.6494,58.6579,58.6409,58.6409,95062.0
2019-12-19 10:20:00,68.96,68.98,68.93,68.94,721739.0,58.6409,58.6579,58.6154,58.6239,721739.0
2019-12-19 10:25:00,68.94,69.0,68.94,69.0,187457.0,58.6239,58.6749,58.6239,58.6749,187457.0
2019-12-19 10:30:00,69.0,69.01,68.97,68.98,303702.0,58.6749,58.6834,58.6494,58.6579,303702.0
2019-12-19 10:35:00,68.97,68.99,68.95,68.96,884682.0,58.6494,58.6664,58.6324,58.6409,884682.0
2019-12-19 10:40:00,68.95,68.98,68.94,68.97,348573.0,58.6324,58.6579,58.6239,58.6494,348573.0
2019-12-19 10:45:00,68.97,68.99,68.97,68.97,209600.0,58.6494,58.6664,58.6494,58.6494,209600.0
2019-12-19 10:50:00,68.97,68.98,68.95,68.98,280921.0,58.6494,58.6579,58.6324,58.6579,280921.0
2019-12-19 10:55:00,68.98,69.0,68.97,68.98,408976.0,58.6579,58.6749,58.6494,58.6579,408976.0
2019-12-19 11:00:00,68.98,69.01,68.98,69.0,304057.0,58.6579,58.6834,58.6579,58.6749,304057.0
2019-12-19 11:05:00,69.0,69.02,69.0,69.02,341152.0,58.6749,58.6919,58.6749,58.6919,341152.0
2019-12-19 11:10:00,69.02,69.03,68.99,69.02,263082.0,58.6919,58.7004,58.6664,58.6919,263082.0
2019-12-19 11:15:00,69.02,69.04,69.01,69.03,260275.0,58.6919,58.7089,58.6834,58.7004,260275.0
2019-12-19 11:20:00,69.03,69.05,69.02,69.03,172986.0,58.7004,58.7174,58.6919,58.7004,172986.0
2019-12-19 11:25:00,69.03,69.08,69.03,69.07,334833.0,58.7004,58.7429,58.7004,58.7344,334833.0
2019-12-19 11:30:00,69.07,69.13,69.06,69.12,1066212.0,58.7344,58.7855,58.7259,58.777,1066212.0
2019-12-19 11:35:00,69.13,69.13,69.09,69.11,301899.0,58.7855,58.7855,58.7514,58.7685,301899.0
2019-12-19 11:40:00,69.1,69.11,69.09,69.09,117871.0,58.7599,58.7685,58.7514,58.7514,117871.0
2019-12-19 11:45:00,69.1,69.12,69.09,69.12,119696.0,58.7599,58.777,58.7514,58.777,119696.0
2019-12-19 11:50:00,69.12,69.14,69.11,69.12,114812.0,58.777,58.794,58.7685,58.777,114812.0
2019-12-19 11:55:00,69.12,69.13,69.11,69.12,596564.0,58.777,58.7855,58.7685,58.777,596564.0
2019-12-19 12:00:00,69.12,69.14,69.11,69.13,192008.0,58.777,58.794,58.7685,58.7855,192008.0
2019-12-19 12:05:00,69.13,69.14,69.12,69.13,82864.0,58.7855,58.794,58.777,58.7855,82864.0
2019-12-19 12:10:00,69.13,69.14,69.12,69.13,37001.0,58.7855,58.794,58.777,58.7855,37001.0
2019-12-19 12:15:00,69.13,69.15,69.13,69.15,81053.0,58.7855,58.8025,58.7855,58.8025,81053.0
2019-12-19 12:20:00,69.15,69.15,69.13,69.14,56685.0,58.8025,58.8025,58.7855,58.794,56685.0
2019-12-19 12:25:00,69.14,69.15,69.13,69.13,49401.0,58.794,58.8025,58.7855,58.7855,49401.0
2019-12-19 12:30:00,69.14,69.14,69.13,69.13,19416.0,58.794,58.794,58.7855,58.7855,19416.0
2019-12-19 12:35:00,69.14,69.14,69.11,69.11,462831.0,58.794,58.794,58.7685,58.7685,462831.0
2019-12-19 12:40:00,69.11,69.12,69.1,69.11,47717.0,58.7685,58.777,58.7599,58.7685,47717.0
2019-12-19 12:45:00,69.11,69.11,69.09,69.09,1241380.0,58.7685,58.7685,58.7514,58.7514,1241380.0
2019-12-19 12:50:00,69.09,69.1,69.08,69.09,62437.0,58.7514,58.7599,58.7429,58.7514,62437.0
2019-12-19 12:55:00,69.09,69.1,69.08,69.09,49246.0,58.7514,58.7599,58.7429,58.7514,49246.0
2019-12-19 13:00:00,69.09,69.1,69.07,69.08,47129.0,58.7514,58.7599,58.7344,58.7429,47129.0
2019-12-19 13:05:00,69.08,69.09,69.08,69.09,39498.0,58.7429,58.7514,58.7429,58.7514,39498.0
2019-12-19 13:10:00,69.09,69.11,69.08,69.11,57462.0,58.7514,58.7685,58.7429,58.7685,57462.0
2019-12-19 13:15:00,69.11,69.13,69.1,69.12,70407.0,58.7685,58.7855,58.7599,58.777,70407.0
2019-12-19 13:20:00,69.12,69.13,69.11,69.12,98423.0,58.777,58.7855,58.7685,58.777,98423.0
2019-12-19 13:25:00,69.12,69.13,69.1,69.11,1493505.0,58.777,58.7855,58.7599,58.7685,1493505.0
2019-12-19 13:30:00,69.12,69.12,69.11,69.12,71712.0,58.777,58.777,58.7685,58.777,71712.0
2019-12-19 13:35:00,69.12,69.13,69.11,69.13,100796.0,58.777,58.7855,58.7685,58.7855,100796.0
2019-12-19 13:40:00,69.13,69.14,69.12,69.13,106723.0,58.7855,58.794,58.777,58.7855,106723.0
2019-12-19 13:45:00,69.13,69.13,69.12,69.12,81408.0,58.7855,58.7855,58.777,58.777,81408.0
2019-12-19 13:50:00,69.12,69.13,69.11,69.11,55466.0,58.777,58.7855,58.7685,58.7685,55466.0
2019-12-19 13:55:00,69.11,69.13,69.11,69.12,56645.0,58.7685,58.7855,58.7685,58.777,56645.0
2019-12-19 14:00:00,69.13,69.13,69.12,69.13,57166.0,58.7855,58.7855,58.777,58.7855,57166.0
2019-12-19 14:05:00,69.13,69.14,69.12,69.13,102268.0,58.7855,58.794,58.777,58.7855,102268.0
2019-12-19 14:10:00,69.14,69.14,69.11,69.12,1292077.0,58.794,58.794,58.7685,58.777,1292077.0
2019-12-19 14:15:00,69.12,69.12,69.11,69.12,81002.0,58.777,58.777,58.7685,58.777,81002.0
2019-12-19 14:20:00,69.12,69.12,69.11,69.12,19583.0,58.777,58.777,58.7685,58.777,19583.0
2019-12-19 14:25:00,69.11,69.12,69.11,69.11,11475.0,58.7685,58.777,58.7685,58.7685,11475.0
2019-12-19 14:30:00,69.11,69.12,69.09,69.1,292493.0,58.7685,58.777,58.7514,58.7599,292493.0
2019-12-19 14:35:00,69.1,69.11,69.09,69.11,794293.0,58.7599,58.7685,58.7514,58.7685,794293.0
2019-12-19 14:40:00,69.11,69.11,69.1,69.11,57798.0,58.7685,58.7685,58.7599,58.7685,57798.0
2019-12-19 14:45:00,69.11,69.11,69.1,69.1,112190.0,58.7685,58.7685,58.7599,58.7599,112190.0
2019-12-19 14:50:00,69.1,69.11,69.09,69.09,43617.0,58.7599,58.7685,58.7514,58.7514,43617.0
2019-12-19 14:55:00,69.09,69.1,69.09,69.1,59397.0,58.7514,58.7599,58.7514,58.7599,59397.0
2019-12-19 15:00:00,69.09,69.11,69.09,69.1,44038.0,58.7514,58.7685,58.7514,58.7599,44038.0
2019-12-19 15:05:00,69.11,69.12,69.1,69.11,57898.0,58.7685,58.777,58.7599,58.7685,57898.0
2019-12-19 15:10:00,69.11,69.11,69.1,69.11,559346.0,58.7685,58.7685,58.7599,58.7685,559346.0
2019-12-19 15:15:00,69.1,69.11,69.08,69.09,677004.0,58.7599,58.7685,58.7429,58.7514,677004.0
2019-12-19 15:20:00,69.09,69.1,69.09,69.09,167029.0,58.7514,58.7599,58.7514,58.7514,167029.0
2019-12-19 15:25:00,69.09,69.09,69.08,69.08,145060.0,58.7514,58.7514,58.7429,58.7429,145060.0
2019-12-19 15:30:00,69.09,69.1,69.08,69.1,161725.0,58.7514,58.7599,58.7429,58.7599,161725.0
2019-12-19 15:35:00,69.09,69.1,69.07,69.08,94779.0,58.7514,58.7599,58.7344,58.7429,94779.0
2019-12-19 15:40:00,69.08,69.09,69.07,69.09,190246.0,58.7429,58.7514,58.7344,58.7514,190246.0
2019-12-19 15:45:00,69.09,69.09,69.07,69.07,284584.0,58.7514,58.7514,58.7344,58.7344,284584.0
2019-12-19 15:50:00,69.07,69.08,69.05,69.08,707000.0,58.7344,58.7429,58.7174,58.7429,707000.0
2019-12-19 15:55:00,69.08,69.15,69.07,69.14,1294135.0,58.7429,58.8025,58.7344,58.794,1294135.0
2019-12-20 09:30:00,69.29,69.32,69.25,69.3,412757.0,58.9215,58.947,58.8875,58.93,412757.0
2019-12-20 09:35:00,69.3,69.31,69.26,69.28,1654604.0,58.93,58.9385,58.896,58.913,1654604.0
2019-12-20 09:40:00,69.27,69.28,69.24,69.25,1301163.0,58.9045,58.913,58.879,58.8875,1301163.0
2019-12-20 09:45:00,69.24,69.26,69.22,69.25,628160.0,58.879,58.896,58.862,58.8875,628160.0
2019-12-20 09:50:00,69.23,69.26,69.23,69.24,206453.0,58.8705,58.896,58.8705,58.879,206453.0
2019-12-20 09:55:00,69.23,69.25,69.22,69.23,121657.0,58.8705,58.8875,58.862,58.8705,121657.0
2019-12-20 10:00:00,69.23,69.25,69.2,69.25,146795.0,58.8705,58.8875,58.845,58.8875,146795.0
2019-12-20 10:05:00,69.25,69.26,69.22,69.23,64248.0,58.8875,58.896,58.862,58.8705,64248.0
2019-12-20 10:10:00,69.23,69.24,69.22,69.23,53579.0,58.8705,58.879,58.862,58.8705,53579.0
2019-12-20 10:15:00,69.24,69.24,69.22,69.22,462365.0,58.879,58.879,58.862,58.862,462365.0
2019-12-20 10:20:00,69.22,69.24,69.2,69.24,100819.0,58.862,58.879,58.845,58.879,100819.0
2019-12-20 10:25:00,69.23,69.28,69.23,69.27,303572.0,58.8705,58.913,58.8705,58.9045,303572.0
2019-12-20 10:30:00,69.27,69.3,69.26,69.28,197601.0,58.9045,58.93,58.896,58.913,197601.0
2019-12-20 10:35:00,69.29,69.29,69.25,69.27,121527.0,58.9215,58.9215,58.8875,58.9045,121527.0
2019-12-20 10:40:00,69.27,69.28,69.26,69.27,74224.0,58.9045,58.913,58.896,58.9045,74224.0
2019-12-20 10:45:00,69.27,69.28,69.27,69.28,31429.0,58.9045,58.913,58.9045,58.913,31429.0
2019-12-20 10:50:00,69.28,69.28,69.26,69.27,174563.0,58.913,58.913,58.896,58.9045,174563.0
2019-12-20 10:55:00,69.26,69.27,69.25,69.27,225824.0,58.896,58.9045,58.8875,58.9045,225824.0
2019-12-20 11:00:00,69.26,69.3,69.26,69.28,141850.0,58.896,58.93,58.896,58.913,141850.0
2019-12-20 11:05:00,69.28,69.29,69.27,69.28,75410.0,58.913,58.9215,58.9045,58.913,75410.0
2019-12-20 11:10:00,69.28,69.29,69.26,69.28,112904.0,58.913,58.9215,58.896,58.913,112904.0
2019-12-20 11:15:00,69.28,69.28,69.25,69.26,54205.0,58.913,58.913,58.8875,58.896,54205.0
2019-12-20 11:20:00,69.26,69.28,69.26,69.27,53949.0,58.896,58.913,58.896,58.9045,53949.0
2019-12-20 11:25:00,69.27,69.27,69.24,69.25,134022.0,58.9045,58.9045,58.879,58.8875,134022.0
2019-12-20 11:30:00,69.25,69.32,69.24,69.29,858150.0,58.8875,58.947,58.879,58.9215,858150.0
2019-12-20 11:35:00,69.29,69.3,69.28,69.3,94233.0,58.9215,58.93,58.913,58.93,94233.0
2019-12-20 11:40:00,69.3,69.3,69.28,69.29,53467.0,58.93,58.93,58.913,58.9215,53467.0
2019-12-20 11:45:00,69.28,69.29,69.27,69.28,55113.0,58.913,58.9215,58.9045,58.913,55113.0
2019-12-20 11:50:00,69.29,69.3,69.28,69.29,36321.0,58.9215,58.93,58.913,58.9215,36321.0
2019-12-20 11:55:00,69.3,69.3,69.27,69.28,144773.0,58.93,58.93,58.9045,58.913,144773.0
2019-12-20 12:00:00,69.28,69.28,69.25,69.26,241244.0,58.913,58.913,58.8875,58.896,241244.0
2019-12-20 12:05:00,69.26,69.26,69.25,69.26,53982.0,58.896,58.896,58.8875,58.896,53982.0
2019-12-20 12:10:00,69.25,69.28,69.25,69.28,45476.0,58.8875,58.913,58.8875,58.913,45476.0
2019-12-20 12:15:00,69.27,69.29,69.27,69.27,51688.0,58.9045,58.9215,58.9045,58.9045,51688.0
2019-12-20 12:20:00,69.27,69.28,69.26,69.27,93984.0,58.9045,58.913,58.896,58.9045,93984.0
2019-12-20 12:25:00,69.27,69.29,69.26,69.28,104280.0,58.9045,58.9215,58.896,58.913,104280.0
2019-12-20 12:30:00,69.28,69.3,69.27,69.3,67392.0,58.913,58.93,58.9045,58.93,67392.0
2019-12-20 12:35:00,69.3,69.3,69.28,69.28,105510.0,58.93,58.93,58.913,58.913,105510.0
2019-12-20 12:40:00,69.28,69.29,69.27,69.28,106873.0,58.913,58.9215,58.9045,58.913,106873.0
2019-12-20 12:45:00,69.28,69.29,69.28,69.28,101216.0,58.913,58.9215,58.913,58.913,101216.0
2019-12-20 12:50:00,69.28,69.29,69.28,69.28,144421.0,58.913,58.9215,58.913,58.913,144421.0
2019-12-20 12:55:00,69.28,69.29,69.27,69.27,42091.0,58.913,58.9215,58.9045,58.9045,42091.0
2019-12-20 13:00:00,69.27,69.27,69.26,69.27,186351.0,58.9045,58.9045,58.896,58.9045,186351.0
2019-12-20 13:05:00,69.27,69.28,69.26,69.27,67957.0,58.9045,58.913,58.896,58.9045,67957.0
2019-12-20 13:10:00,69.28,69.28,69.27,69.28,82963.0,58.913,58.913,58.9045,58.913,82963.0
2019-12-20 13:15:00,69.28,69.28,69.27,69.28,171164.0,58.913,58.913,58.9045,58.913,171164.0
2019-12-20 13:20:00,69.28,69.29,69.27,69.28,59635.0,58.913,58.9215,58.9045,58.913,59635.0
2019-12-20 13:25:00,69.28,69.29,69.28,69.28,97457.0,58.913,58.9215,58.913,58.913,97457.0
2019-12-20 13:30:00,69.28,69.29,69.27,69.27,111025.0,58.913,58.9215,58.9045,58.9045,111025.0
2019-12-20 13:35:00,69.27,69.29,69.26,69.28,1193146.0,58.9045,58.9215,58.896,58.913,1193146.0
2019-12-20 13:40:00,69.28,69.3,69.28,69.28,737188.0,58.913,58.93,58.913,58.913,737188.0
2019-12-20 13:45:00,69.28,69.28,69.27,69.28,118041.0,58.913,58.913,58.9045,58.913,118041.0
2019-12-20 13:50:00,69.28,69.28,69.27,69.28,44674.0,58.913,58.913,58.9045,58.913,44674.0
2019-12-20 13:55:00,69.27,69.28,69.26,69.26,156834.0,58.9045,58.913,58.896,58.896,156834.0
2019-12-20 14:00:00,69.27,69.27,69.25,69.26,104300.0,58.9045,58.9045,58.8875,58.896,104300.0
2019-12-20 14:05:00,69.26,69.26,69.24,69.24,134984.0,58.896,58.896,58.879,58.879,134984.0
2019-12-20 14:10:00,69.25,69.25,69.24,69.25,80126.0,58.8875,58.8875,58.879,58.8875,80126.0
2019-12-20 14:15:00,69.25,69.26,69.24,69.25,121047.0,58.8875,58.896,58.879,58.8875,121047.0
2019-12-20 14:20:00,69.24,69.24,69.22,69.23,443145.0,58.879,58.879,58.862,58.8705,443145.0
2019-12-20 14:25:00,69.23,69.23,69.21,69.22,255304.0,58.8705,58.8705,58.8535,58.862,255304.0
2019-12-20 14:30:00,69.22,69.22,69.21,69.22,64674.0,58.862,58.862,58.8535,58.862,64674.0
2019-12-20 14:35:00,69.22,69.22,69.21,69.21,95825.0,58.862,58.862,58.8535,58.8535,95825.0
2019-12-20 14:40:00,69.21,69.23,69.2,69.23,150465.0,58.8535,58.8705,58.845,58.8705,150465.0
2019-12-20 14:45:00,69.23,69.23,69.22,69.23,46232.0,58.8705,58.8705,58.862,58.8705,46232.0
2019-12-20 14:50:00,69.23,69.25,69.22,69.25,143763.0,58.8705,58.8875,58.862,58.8875,143763.0
2019-12-20 14:55:00,69.25,69.25,69.24,69.24,118952.0,58.8875,58.8875,58.879,58.879,118952.0
2019-12-20 15:00:00,69.24,69.26,69.23,69.23,324364.0,58.879,58.896,58.8705,58.8705,324364.0
2019-12-20 15:05:00,69.23,69.24,69.22,69.22,118653.0,58.8705,58.879,58.862,58.862,118653.0
2019-12-20 15:10:00,69.22,69.23,69.21,69.21,104679.0,58.862,58.8705,58.8535,58.8535,104679.0
2019-12-20 15:15:00,69.22,69.23,69.21,69.22,107436.0,58.862,58.8705,58.8535,58.862,107436.0
2019-12-20 15:20:00,69.22,69.23,69.21,69.22,83232.0,58.862,58.8705,58.8535,58.862,83232.0
2019-12-20 15:25:00,69.21,69.22,69.2,69.22,250913.0,58.8535,58.862,58.845,58.862,250913.0
2019-12-20 15:30:00,69.22,69.22,69.21,69.21,138915.0,58.862,58.862,58.8535,58.8535,138915.0
2019-12-20 15:35:00,69.22,69.22,69.2,69.2,386825.0,58.862,58.862,58.845,58.845,386825.0
2019-12-20 15:40:00,69.21,69.21,69.19,69.2,224338.0,58.8535,58.8535,58.8365,58.845,224338.0
2019-12-20 15:45:00,69.2,69.2,69.17,69.18,530431.0,58.845,58.845,58.8195,58.828,530431.0
2019-12-20 15:50:00,69.18,69.2,69.18,69.19,686749.0,58.828,58.845,58.828,58.8365,686749.0
2019-12-20 15:55:00,69.19,69.25,69.16,69.2,7562778.0,58.8365,58.8875,58.811,58.845,7562778.0
2019-12-23 09:30:00,69.24,69.24,69.18,69.23,257934.0,58.879,58.879,58.828,58.8705,257934.0
2019-12-23 09:35:00,69.23,69.23,69.21,69.22,114835.0,58.8705,58.8705,58.8535,58.862,114835.0
2019-12-23 09:40:00,69.22,69.23,69.21,69.21,64067.0,58.862,58.8705,58.8535,58.8535,64067.0
2019-12-23 09:45:00,69.2,69.22,69.2,69.2,42566.0,58.845,58.862,58.845,58.845,42566.0
2019-12-23 09:50:00,69.2,69.22,69.2,69.21,80104.0,58.845,58.862,58.845,58.8535,80104.0
2019-12-23 09:55:00,69.2,69.22,69.19,69.22,95177.0,58.845,58.862,58.8365,58.862,95177.0
2019-12-23 10:00:00,69.22,69.24,69.21,69.23,86324.0,58.862,58.879,58.8535,58.8705,86324.0
2019-12-23 10:05:00,69.22,69.24,69.21,69.23,68126.0,58.862,58.879,58.8535,58.8705,68126.0
2019-12-23 10:10:00,69.22,69.26,69.22,69.26,86532.0,58.862,58.896,58.862,58.896,86532.0
2019-12-23 10:15:00,69.26,69.27,69.24,69.26,75645.0,58.896,58.9045,58.879,58.896,75645.0
2019-12-23 10:20:00,69.26,69.27,69.25,69.27,265083.0,58.896,58.9045,58.8875,58.9045,265083.0
2019-12-23 10:25:00,69.27,69.3,69.26,69.28,722965.0,58.9045,58.93,58.896,58.913,722965.0
2019-12-23 10:30:00,69.28,69.29,69.26,69.27,306717.0,58.913,58.9215,58.896,58.9045,306717.0
2019-12-23 10:35:00,69.27,69.29,69.27,69.29,57666.0,58.9045,58.9215,58.9045,58.9215,57666.0
2019-12-23 10:40:00,69.29,69.31,69.29,69.3,183305.0,58.9215,58.9385,58.9215,58.93,183305.0
2019-12-23 10:45:00,69.31,69.31,69.28,69.3,108295.0,58.9385,58.9385,58.913,58.93,108295.0
2019-12-23 10:50:00,69.29,69.3,69.28,69.3,187546.0,58.9215,58.93,58.913,58.93,187546.0
2019-12-23 10:55:00,69.3,69.3,69.27,69.28,150237.0,58.93,58.93,58.9045,58.913,150237.0
2019-12-23 11:00:00,69.29,69.3,69.28,69.28,75057.0,58.9215,58.93,58.913,58.913,75057.0
2019-12-23 11:05:00,69.28,69.29,69.28,69.28,73150.0,58.913,58.9215,58.913,58.913,73150.0
2019-12-23 11:10:00,69.28,69.29,69.26,69.27,96453.0,58.913,58.9215,58.896,58.9045,96453.0
2019-12-23 11:15:00,69.27,69.27,69.25,69.27,93163.0,58.9045,58.9045,58.8875,58.9045,93163.0
2019-12-23 11:20:00,69.27,69.28,69.26,69.28,62360.0,58.9045,58.913,58.896,58.913,62360.0
2019-12-23 11:25:00,69.28,69.29,69.26,69.28,280822.0,58.913,58.9215,58.896,58.913,280822.0
2019-12-23 11:30:00,69.29,69.33,69.28,69.31,491233.0,58.9215,58.9555,58.913,58.9385,491233.0
2019-12-23 11:35:00,69.31,69.31,69.27,69.27,417578.0,58.9385,58.9385,58.9045,58.9045,417578.0
2019-12-23 11:40:00,69.28,69.28,69.26,69.26,105740.0,58.913,58.913,58.896,58.896,105740.0
2019-12-23 11:45:00,69.27,69.28,69.26,69.28,114082.0,58.9045,58.913,58.896,58.913,114082.0
2019-12-23 11:50:00,69.28,69.29,69.27,69.29,192752.0,58.913,58.9215,58.9045,58.9215,192752.0
2019-12-23 11:55:00,69.28,69.29,69.27,69.27,167933.0,58.913,58.9215,58.9045,58.9045,167933.0
2019-12-23 12:00:00,69.28,69.29,69.27,69.28,370834.0,58.913,58.9215,58.9045,58.913,370834.0
2019-12-23 12:05:00,69.28,69.3,69.28,69.28,169458.0,58.913,58.93,58.913,58.913,169458.0
2019-12-23 12:10:00,69.28,69.3,69.28,69.28,88663.0,58.913,58.93,58.913,58.913,88663.0
2019-12-23 12:15:00,69.29,69.29,69.28,69.28,216692.0,58.9215,58.9215,58.913,58.913,216692.0
2019-12-23 12:20:00,69.28,69.3,69.28,69.3,224367.0,58.913,58.93,58.913,58.93,224367.0
2019-12-23 12:25:00,69.3,69.3,69.28,69.28,360070.0,58.93,58.93,58.913,58.913,360070.0
2019-12-23 12:30:00,69.28,69.3,69.28,69.3,72764.0,58.913,58.93,58.913,58.93,72764.0
2019-12-23 12:35:00,69.29,69.3,69.29,69.3,46560.0,58.9215,58.93,58.9215,58.93,46560.0
2019-12-23 12:40:00,69.29,69.31,69.28,69.3,241014.0,58.9215,58.9385,58.913,58.93,241014.0
2019-12-23 12:45:00,69.3,69.3,69.29,69.3,164361.0,58.93,58.93,58.9215,58.93,164361.0
2019-12-23 12:50:00,69.3,69.31,69.29,69.31,47261.0,58.93,58.9385,58.9215,58.9385,47261.0
2019-12-23 12:55:00,69.31,69.32,69.3,69.31,88810.0,58.9385,58.947,58.93,58.9385,88810.0
2019-12-23 13:00:00,69.31,69.33,69.31,69.32,104673.0,58.9385,58.9555,58.9385,58.947,104673.0
2019-12-23 13:05:00,69.32,69.32,69.3,69.31,155921.0,58.947,58.947,58.93,58.9385,155921.0
2019-12-23 13:10:00,69.3,69.31,69.3,69.31,72752.0,58.93,58.9385,58.93,58.9385,72752.0
2019-12-23 13:15:00,69.31,69.32,69.3,69.32,89922.0,58.9385,58.947,58.93,58.947,89922.0
2019-12-23 13:20:00,69.31,69.32,69.31,69.31,21787.0,58.9385,58.947,58.9385,58.9385,21787.0
2019-12-23 13:25:00,69.32,69.33,69.31,69.31,95772.0,58.947,58.9555,58.9385,58.9385,95772.0
2019-12-23 13:30:00,69.31,69.32,69.31,69.32,42477.0,58.9385,58.947,58.9385,58.947,42477.0
2019-12-23 13:35:00,69.31,69.32,69.3,69.31,45756.0,58.9385,58.947,58.93,58.9385,45756.0
2019-12-23 13:40:00,69.31,69.31,69.3,69.3,45241.0,58.9385,58.9385,58.93,58.93,45241.0
2019-12-23 13:45:00,69.31,69.31,69.3,69.31,47930.0,58.9385,58.9385,58.93,58.9385,47930.0
2019-12-23 13:50:00,69.31,69.31,69.3,69.3,134241.0,58.9385,58.9385,58.93,58.93,134241.0
2019-12-23 13:55:00,69.31,69.31,69.3,69.3,126151.0,58.9385,58.9385,58.93,58.93,126151.0
2019-12-23 14:00:00,69.3,69.32,69.3,69.31,752995.0,58.93,58.947,58.93,58.9385,752995.0
2019-12-23 14:05:00,69.31,69.32,69.31,69.31,120993.0,58.9385,58.947,58.9385,58.9385,120993.0
2019-12-23 14:10:00,69.31,69.32,69.3,69.31,296552.0,58.9385,58.947,58.93,58.9385,296552.0
2019-12-23 14:15:00,69.31,69.31,69.3,69.3,45667.0,58.9385,58.9385,58.93,58.93,45667.0
2019-12-23 14:20:00,69.3,69.31,69.3,69.31,159615.0,58.93,58.9385,58.93,58.9385,159615.0
2019-12-23 14:25:00,69.31,69.31,69.3,69.31,114953.0,58.9385,58.9385,58.93,58.9385,114953.0
2019-12-23 14:30:00,69.3,69.32,69.3,69.31,144362.0,58.93,58.947,58.93,58.9385,144362.0
2019-12-23 14:35:00,69.31,69.32,69.31,69.31,141421.0,58.9385,58.947,58.9385,58.9385,141421.0
2019-12-23 14:40:00,69.31,69.32,69.31,69.32,159215.0,58.9385,58.947,58.9385,58.947,159215.0
2019-12-23 14:45:00,69.31,69.32,69.31,69.31,152338.0,58.9385,58.947,58.9385,58.9385,152338.0
2019-12-23 14:50:00,69.32,69.32,69.31,69.31,91297.0,58.947,58.947,58.9385,58.9385,91297.0
2019-12-23 14:55:00,69.31,69.33,69.31,69.33,236606.0,58.9385,58.9555,58.9385,58.9555,236606.0
2019-12-23 15:00:00,69.33,69.33,69.32,69.32,68246.0,58.9555,58.9555,58.947,58.947,68246.0
2019-12-23 15:05:00,69.32,69.33,69.32,69.32,71705.0,58.947,58.9555,58.947,58.947,71705.0
2019-12-23 15:10:00,69.32,69.33,69.31,69.31,151631.0,58.947,58.9555,58.9385,58.9385,151631.0
2019-12-23 15:15:00,69.31,69.32,69.31,69.31,56916.0,58.9385,58.947,58.9385,58.9385,56916.0
2019-12-23 15:20:00,69.31,69.32,69.29,69.3,231724.0,58.9385,58.947,58.9215,58.93,231724.0
2019-12-23 15:25:00,69.3,69.31,69.3,69.3,114614.0,58.93,58.9385,58.93,58.93,114614.0
2019-12-23 15:30:00,69.31,69.31,69.3,69.31,144079.0,58.9385,58.9385,58.93,58.9385,144079.0
2019-12-23 15:35:00,69.31,69.31,69.3,69.3,161322.0,58.9385,58.9385,58.93,58.93,161322.0
2019-12-23 15:40:00,69.3,69.31,69.29,69.3,249262.0,58.93,58.9385,58.9215,58.93,249262.0
2019-12-23 15:45:00,69.29,69.3,69.28,69.28,139543.0,58.9215,58.93,58.913,58.913,139543.0
2019-12-23 15:50:00,69.28,69.3,69.28,69.29,351359.0,58.913,58.93,58.913,58.9215,351359.0
2019-12-23 15:55:00,69.29,69.32,69.27,69.31,1192531.0,58.9215,58.947,58.9045,58.9385,1192531.0
2019-12-24 09:30:00,69.28,69.28,69.16,69.18,311906.0,58.913,58.913,58.811,58.828,311906.0
2019-12-24 09:35:00,69.18,69.19,69.16,69.19,61552.0,58.828,58.8365,58.811,58.8365,61552.0
2019-12-24 09:40:00,69.18,69.2,69.16,69.17,148942.0,58.828,58.845,58.811,58.8195,148942.0
2019-12-24 09:45:00,69.17,69.19,69.16,69.17,233235.0,58.8195,58.8365,58.811,58.8195,233235.0
2019-12-24 09:50:00,69.17,69.18,69.16,69.17,131656.0,58.8195,58.828,58.811,58.8195,131656.0
2019-12-24 09:55:00,69.17,69.2,69.16,69.19,96119.0,58.8195,58.845,58.811,58.8365,96119.0
2019-12-24 10:00:00,69.19,69.23,69.19,69.22,135920.0,58.8365,58.8705,58.8365,58.862,135920.0
2019-12-24 10:05:00,69.22,69.23,69.2,69.21,75458.0,58.862,58.8705,58.845,58.8535,75458.0
2019-12-24 10:10:00,69.21,69.22,69.19,69.2,75410.0,58.8535,58.862,58.8365,58.845,75410.0
2019-12-24 10:15:00,69.2,69.21,69.19,69.2,85613.0,58.845,58.8535,58.8365,58.845,85613.0
2019-12-24 10:20:00,69.2,69.21,69.19,69.21,64964.0,58.845,58.8535,58.8365,58.8535,64964.0
2019-12-24 10:25:00,69.2,69.21,69.18,69.2,119538.0,58.845,58.8535,58.828,58.845,119538.0
2019-12-24 10:30:00,69.21,69.21,69.2,69.2,107947.0,58.8535,58.8535,58.845,58.845,107947.0
2019-12-24 10:35:00,69.2,69.22,69.19,69.2,59570.0,58.845,58.862,58.8365,58.845,59570.0
2019-12-24 10:40:00,69.2,69.23,69.2,69.22,67657.0,58.845,58.8705,58.845,58.862,67657.0
2019-12-24 10:45:00,69.22,69.23,69.21,69.22,69943.0,58.862,58.8705,58.8535,58.862,69943.0
2019-12-24 10:50:00,69.23,69.23,69.21,69.23,47820.0,58.8705,58.8705,58.8535,58.8705,47820.0
2019-12-24 10:55:00,69.23,69.24,69.22,69.22,45167.0,58.8705,58.879,58.862,58.862,45167.0
2019-12-24 11:00:00,69.23,69.25,69.23,69.24,61733.0,58.8705,58.8875,58.8705,58.879,61733.0
2019-12-24 11:05:00,69.24,69.25,69.21,69.23,148233.0,58.879,58.8875,58.8535,58.8705,148233.0
2019-12-24 11:10:00,69.23,69.25,69.23,69.24,224945.0,58.8705,58.8875,58.8705,58.879,224945.0
2019-12-24 11:15:00,69.24,69.25,69.23,69.24,39999.0,58.879,58.8875,58.8705,58.879,39999.0
2019-12-24 11:20:00,69.24,69.25,69.22,69.23,45080.0,58.879,58.8875,58.862,58.8705,45080.0
2019-12-24 11:25:00,69.23,69.23,69.22,69.23,33932.0,58.8705,58.8705,58.862,58.8705,33932.0
2019-12-24 11:30:00,69.23,69.25,69.23,69.23,97307.0,58.8705,58.8875,58.8705,58.8705,97307.0
2019-12-24 11:35:00,69.23,69.24,69.22,69.24,72713.0,58.8705,58.879,58.862,58.879,72713.0
2019-12-24 11:40:00,69.23,69.24,69.23,69.24,78395.0,58.8705,58.879,58.8705,58.879,78395.0
2019-12-24 11:45:00,69.24,69.25,69.23,69.25,116818.0,58.879,58.8875,58.8705,58.8875,116818.0
2019-12-24 11:50:00,69.25,69.25,69.23,69.23,18269.0,58.8875,58.8875,58.8705,58.8705,18269.0
2019-12-24 11:55:00,69.23,69.24,69.22,69.23,28173.0,58.8705,58.879,58.862,58.8705,28173.0
2019-12-24 12:00:00,69.22,69.22,69.21,69.21,15994.0,58.862,58.862,58.8535,58.8535,15994.0
2019-12-24 12:05:00,69.21,69.22,69.2,69.21,108592.0,58.8535,58.862,58.845,58.8535,108592.0
2019-12-24 12:10:00,69.22,69.22,69.21,69.22,16154.0,58.862,58.862,58.8535,58.862,16154.0
2019-12-24 12:15:00,69.21,69.22,69.2,69.22,65957.0,58.8535,58.862,58.845,58.862,65957.0
2019-12-24 12:20:00,69.22,69.23,69.21,69.23,66583.0,58.862,58.8705,58.8535,58.8705,66583.0
2019-12-24 12:25:00,69.23,69.23,69.22,69.22,187448.0,58.8705,58.8705,58.862,58.862,187448.0
2019-12-24 12:30:00,69.23,69.23,69.21,69.21,164743.0,58.8705,58.8705,58.8535,58.8535,164743.0
2019-12-24 12:35:00,69.22,69.23,69.21,69.22,100736.0,58.862,58.8705,58.8535,58.862,100736.0
2019-12-24 12:40:00,69.21,69.22,69.21,69.22,26540.0,58.8535,58.862,58.8535,58.862,26540.0
2019-12-24 12:45:00,69.21,69.22,69.19,69.2,303752.0,58.8535,58.862,58.8365,58.845,303752.0
2019-12-24 12:50:00,69.21,69.21,69.2,69.21,119427.0,58.8535,58.8535,58.845,58.8535,119427.0
2019-12-24 12:55:00,69.21,69.24,69.2,69.23,828401.0,58.8535,58.879,58.845,58.8705,828401.0
2019-12-26 09:30:00,69.35,69.36,69.27,69.34,206149.0,58.9725,58.981,58.9045,58.964,206149.0
2019-12-26 09:35:00,69.35,69.39,69.34,69.39,44981.0,58.9725,59.0066,58.964,59.0066,44981.0
2019-12-26 09:40:00,69.39,69.43,69.39,69.42,140951.0,59.0066,59.0406,59.0066,59.0321,140951.0
2019-12-26 09:45:00,69.42,69.44,69.41,69.42,62632.0,59.0321,59.0491,59.0236,59.0321,62632.0
2019-12-26 09:50:00,69.42,69.43,69.41,69.41,20103.0,59.0321,59.0406,59.0236,59.0236,20103.0
2019-12-26 09:55:00,69.42,69.42,69.39,69.4,29148.0,59.0321,59.0321,59.0066,59.0151,29148.0
2019-12-26 10:00:00,69.4,69.42,69.39,69.42,58228.0,59.0151,59.0321,59.0066,59.0321,58228.0
2019-12-26 10:05:00,69.42,69.43,69.41,69.42,33151.0,59.0321,59.0406,59.0236,59.0321,33151.0
2019-12-26 10:10:00,69.42,69.44,69.42,69.44,66501.0,59.0321,59.0491,59.0321,59.0491,66501.0
2019-12-26 10:15:00,69.44,69.45,69.43,69.45,47808.0,59.0491,59.0576,59.0406,59.0576,47808.0
2019-12-26 10:20:00,69.45,69.46,69.44,69.45,54821.0,59.0576,59.0661,59.0491,59.0576,54821.0
2019-12-26 10:25:00,69.46,69.47,69.45,69.45,58452.0,59.0661,59.0746,59.0576,59.0576,58452.0
2019-12-26 10:30:00,69.45,69.47,69.45,69.47,94197.0,59.0576,59.0746,59.0576,59.0746,94197.0
2019-12-26 10:35:00,69.47,69.48,69.46,69.48,42176.0,59.0746,59.0831,59.0661,59.0831,42176.0
2019-12-26 10:40:00,69.48,69.49,69.47,69.47,32660.0,59.0831,59.0916,59.0746,59.0746,32660.0
2019-12-26 10:45:00,69.47,69.49,69.47,69.48,29363.0,59.0746,59.0916,59.0746,59.0831,29363.0
2019-12-26 10:50:00,69.48,69.5,69.47,69.5,40980.0,59.0831,59.1001,59.0746,59.1001,40980.0
2019-12-26 10:55:00,69.49,69.51,69.49,69.49,94226.0,59.0916,59.1086,59.0916,59.0916,94226.0
2019-12-26 11:00:00,69.5,69.51,69.49,69.5,63844.0,59.1001,59.1086,59.0916,59.1001,63844.0
2019-12-26 11:05:00,69.5,69.51,69.49,69.51,69813.0,59.1001,59.1086,59.0916,59.1086,69813.0
2019-12-26 11:10:00,69.51,69.52,69.51,69.51,33720.0,59.1086,59.1171,59.1086,59.1086,33720.0
2019-12-26 11:15:00,69.51,69.52,69.51,69.52,24609.0,59.1086,59.1171,59.1086,59.1171,24609.0
2019-12-26 11:20:00,69.51,69.54,69.51,69.53,42318.0,59.1086,59.1341,59.1086,59.1256,42318.0
2019-12-26 11:25:00,69.53,69.54,69.52,69.52,21566.0,59.1256,59.1341,59.1171,59.1171,21566.0
2019-12-26 11:30:00,69.52,69.53,69.51,69.51,34376.0,59.1171,59.1256,59.1086,59.1086,34376.0
2019-12-26 11:35:00,69.51,69.52,69.5,69.5,21151.0,59.1086,59.1171,59.1001,59.1001,21151.0
2019-12-26 11:40:00,69.51,69.52,69.5,69.52,35996.0,59.1086,59.1171,59.1001,59.1171,35996.0
2019-12-26 11:45:00,69.52,69.52,69.5,69.5,27101.0,59.1171,59.1171,59.1001,59.1001,27101.0
2019-12-26 11:50:00,69.5,69.51,69.49,69.5,48412.0,59.1001,59.1086,59.0916,59.1001,48412.0
2019-12-26 11:55:00,69.5,69.51,69.49,69.5,14927.0,59.1001,59.1086,59.0916,59.1001,14927.0
2019-12-26 12:00:00,69.51,69.51,69.5,69.51,38382.0,59.1086,59.1086,59.1001,59.1086,38382.0
2019-12-26 12:05:00,69.51,69.51,69.5,69.51,13210.0,59.1086,59.1086,59.1001,59.1086,13210.0
2019-12-26 12:10:00,69.51,69.51,69.46,69.48,116990.0,59.1086,59.1086,59.0661,59.0831,116990.0
2019-12-26 12:15:00,69.48,69.48,69.46,69.47,219347.0,59.0831,59.0831,59.0661,59.0746,219347.0
2019-12-26 12:20:00,69.47,69.47,69.46,69.46,10316.0,59.0746,59.0746,59.0661,59.0661,10316.0
2019-12-26 12:25:00,69.46,69.47,69.45,69.45,121046.0,59.0661,59.0746,59.0576,59.0576,121046.0
2019-12-26 12:30:00,69.45,69.47,69.45,69.47,44787.0,59.0576,59.0746,59.0576,59.0746,44787.0
2019-12-26 12:35:00,69.47,69.47,69.46,69.46,30523.0,59.0746,59.0746,59.0661,59.0661,30523.0
2019-12-26 12:40:00,69.46,69.47,69.45,69.47,101261.0,59.0661,59.0746,59.0576,59.0746,101261.0
2019-12-26 12:45:00,69.47,69.47,69.46,69.47,42165.0,59.0746,59.0746,59.0661,59.0746,42165.0
2019-12-26 12:50:00,69.46,69.47,69.45,69.45,73987.0,59.0661,59.0746,59.0576,59.0576,73987.0
2019-12-26 12:55:00,69.45,69.46,69.44,69.46,50690.0,59.0576,59.0661,59.0491,59.0661,50690.0
2019-12-26 13:00:00,69.46,69.46,69.45,69.45,20362.0,59.0661,59.0661,59.0576,59.0576,20362.0
2019-12-26 13:05:00,69.45,69.46,69.45,69.45,22662.0,59.0576,59.0661,59.0576,59.0576,22662.0
2019-12-26 13:10:00,69.45,69.47,69.45,69.47,32525.0,59.0576,59.0746,59.0576,59.0746,32525.0
2019-12-26 13:15:00,69.47,69.48,69.46,69.47,34025.0,59.0746,59.0831,59.0661,59.0746,34025.0
2019-12-26 13:20:00,69.47,69.48,69.46,69.46,90130.0,59.0746,59.0831,59.0661,59.0661,90130.0
2019-12-26 13:25:00,69.46,69.47,69.46,69.47,60888.0,59.0661,59.0746,59.0661,59.0746,60888.0
2019-12-26 13:30:00,69.47,69.47,69.46,69.47,46573.0,59.0746,59.0746,59.0661,59.0746,46573.0
2019-12-26 13:35:00,69.47,69.48,69.46,69.48,93267.0,59.0746,59.0831,59.0661,59.0831,93267.0
2019-12-26 13:40:00,69.48,69.48,69.47,69.48,103820.0,59.0831,59.0831,59.0746,59.0831,103820.0
2019-12-26 13:45:00,69.47,69.48,69.47,69.48,32292.0,59.0746,59.0831,59.0746,59.0831,32292.0
2019-12-26 13:50:00,69.48,69.49,69.47,69.49,127249.0,59.0831,59.0916,59.0746,59.0916,127249.0
2019-12-26 13:55:00,69.48,69.5,69.47,69.5,168800.0,59.0831,59.1001,59.0746,59.1001,168800.0
2019-12-26 14:00:00,69.5,69.5,69.49,69.49,110971.0,59.1001,59.1001,59.0916,59.0916,110971.0
2019-12-26 14:05:00,69.49,69.5,69.48,69.48,105341.0,59.0916,59.1001,59.0831,59.0831,105341.0
2019-12-26 14:10:00,69.49,69.49,69.48,69.49,50215.0,59.0916,59.0916,59.0831,59.0916,50215.0
2019-12-26 14:15:00,69.49,69.5,69.48,69.48,44866.0,59.0916,59.1001,59.0831,59.0831,44866.0
2019-12-26 14:20:00,69.48,69.49,69.48,69.48,26082.0,59.0831,59.0916,59.0831,59.0831,26082.0
2019-12-26 14:25:00,69.48,69.48,69.46,69.47,58554.0,59.0831,59.0831,59.0661,59.0746,58554.0
2019-12-26 14:30:00,69.47,69.48,69.46,69.48,63470.0,59.0746,59.0831,59.0661,59.0831,63470.0
2019-12-26 14:35:00,69.48,69.48,69.47,69.48,13378.0,59.0831,59.0831,59.0746,59.0831,13378.0
2019-12-26 14:40:00,69.48,69.48,69.47,69.48,16970.0,59.0831,59.0831,59.0746,59.0831,16970.0
2019-12-26 14:45:00,69.48,69.49,69.47,69.48,93686.0,59.0831,59.0916,59.0746,59.0831,93686.0
2019-12-26 14:50:00,69.48,69.48,69.46,69.47,158522.0,59.0831,59.0831,59.0661,59.0746,158522.0
2019-12-26 14:55:00,69.46,69.47,69.44,69.45,50750.0,59.0661,59.0746,59.0491,59.0576,50750.0
2019-12-26 15:00:00,69.45,69.46,69.44,69.45,150142.0,59.0576,59.0661,59.0491,59.0576,150142.0
2019-12-26 15:05:00,69.45,69.45,69.44,69.45,93230.0,59.0576,59.0576,59.0491,59.0576,93230.0
2019-12-26 15:10:00,69.45,69.45,69.44,69.45,222812.0,59.0576,59.0576,59.0491,59.0576,222812.0
2019-12-26 15:15:00,69.45,69.45,69.43,69.44,170674.0,59.0576,59.0576,59.0406,59.0491,170674.0
2019-12-26 15:20:00,69.44,69.45,69.43,69.44,52302.0,59.0491,59.0576,59.0406,59.0491,52302.0
2019-12-26 15:25:00,69.44,69.45,69.42,69.43,228705.0,59.0491,59.0576,59.0321,59.0406,228705.0
2019-12-26 15:30:00,69.43,69.43,69.41,69.42,179085.0,59.0406,59.0406,59.0236,59.0321,179085.0
2019-12-26 15:35:00,69.42,69.42,69.41,69.42,224848.0,59.0321,59.0321,59.0236,59.0321,224848.0
2019-12-26 15:40:00,69.42,69.46,69.41,69.45,344949.0,59.0321,59.0661,59.0236,59.0576,344949.0
2019-12-26 15:45:00,69.45,69.47,69.43,69.45,69726.0,59.0576,59.0746,59.0406,59.0576,69726.0
2019-12-26 15:50:00,69.44,69.48,69.44,69.48,75135.0,59.0491,59.0831,59.0491,59.0831,75135.0
2019-12-26 15:55:00,69.48,69.54,69.46,69.53,912007.0,59.0831,59.1341,59.0661,59.1256,912007.0
2019-12-27 09:30:00,69.84,69.85,69.81,69.81,345740.0,59.3892,59.3977,59.3637,59.3637,345740.0
2019-12-27 09:35:00,69.81,69.82,69.77,69.78,591255.0,59.3637,59.3722,59.3297,59.3382,591255.0
2019-12-27 09:40:00,69.78,69.8,69.77,69.77,69713.0,59.3382,59.3552,59.3297,59.3297,69713.0
2019-12-27 09:45:00,69.78,69.78,69.75,69.75,267945.0,59.3382,59.3382,59.3127,59.3127,267945.0
2019-12-27 09:50:00,69.76,69.76,69.73,69.73,116395.0,59.3212,59.3212,59.2957,59.2957,116395.0
2019-12-27 09:55:00,69.73,69.74,69.68,69.69,162879.0,59.2957,59.3042,59.2532,59.2617,162879.0
2019-12-27 10:00:00,69.69,69.73,69.69,69.73,75347.0,59.2617,59.2957,59.2617,59.2957,75347.0
2019-12-27 10:05:00,69.72,69.73,69.7,69.72,81377.0,59.2872,59.2957,59.2702,59.2872,81377.0
2019-12-27 10:10:00,69.72,69.75,69.72,69.75,59048.0,59.2872,59.3127,59.2872,59.3127,59048.0
2019-12-27 10:15:00,69.74,69.78,69.73,69.78,167464.0,59.3042,59.3382,59.2957,59.3382,167464.0
2019-12-27 10:20:00,69.78,69.78,69.76,69.76,255789.0,59.3382,59.3382,59.3212,59.3212,255789.0
2019-12-27 10:25:00,69.76,69.77,69.75,69.76,97871.0,59.3212,59.3297,59.3127,59.3212,97871.0
2019-12-27 10:30:00,69.75,69.76,69.69,69.72,269913.0,59.3127,59.3212,59.2617,59.2872,269913.0
2019-12-27 10:35:00,69.72,69.74,69.71,69.72,107347.0,59.2872,59.3042,59.2787,59.2872,107347.0
2019-12-27 10:40:00,69.73,69.75,69.72,69.75,301769.0,59.2957,59.3127,59.2872,59.3127,301769.0
2019-12-27 10:45:00,69.75,69.77,69.75,69.77,72833.0,59.3127,59.3297,59.3127,59.3297,72833.0
2019-12-27 10:50:00,69.77,69.78,69.75,69.77,139906.0,59.3297,59.3382,59.3127,59.3297,139906.0
2019-12-27 10:55:00,69.76,69.77,69.73,69.73,146881.0,59.3212,59.3297,59.2957,59.2957,146881.0
2019-12-27 11:00:00,69.74,69.76,69.73,69.74,129834.0,59.3042,59.3212,59.2957,59.3042,129834.0
2019-12-27 11:05:00,69.74,69.78,69.74,69.77,162795.0,59.3042,59.3382,59.3042,59.3297,162795.0
2019-12-27 11:10:00,69.77,69.8,69.76,69.78,150104.0,59.3297,59.3552,59.3212,59.3382,150104.0
2019-12-27 11:15:00,69.79,69.79,69.76,69.79,76248.0,59.3467,59.3467,59.3212,59.3467,76248.0
2019-12-27 11:20:00,69.79,69.82,69.78,69.81,66366.0,59.3467,59.3722,59.3382,59.3637,66366.0
2019-12-27 11:25:00,69.81,69.83,69.78,69.8,164538.0,59.3637,59.3807,59.3382,59.3552,164538.0
2019-12-27 11:30:00,69.8,69.84,69.79,69.83,176632.0,59.3552,59.3892,59.3467,59.3807,176632.0
2019-12-27 11:35:00,69.82,69.83,69.8,69.81,59626.0,59.3722,59.3807,59.3552,59.3637,59626.0
2019-12-27 11:40:00,69.81,69.82,69.8,69.81,67608.0,59.3637,59.3722,59.3552,59.3637,67608.0
2019-12-27 11:45:00,69.8,69.8,69.78,69.79,32862.0,59.3552,59.3552,59.3382,59.3467,32862.0
2019-12-27 11:50:00,69.8,69.81,69.79,69.81,45821.0,59.3552,59.3637,59.3467,59.3637,45821.0
2019-12-27 11:55:00,69.8,69.81,69.78,69.79,40603.0,59.3552,59.3637,59.3382,59.3467,40603.0
2019-12-27 12:00:00,69.78,69.8,69.77,69.77,103084.0,59.3382,59.3552,59.3297,59.3297,103084.0
2019-12-27 12:05:00,69.78,69.78,69.75,69.76,66600.0,59.3382,59.3382,59.3127,59.3212,66600.0
2019-12-27 12:10:00,69.76,69.78,69.75,69.77,62697.0,59.3212,59.3382,59.3127,59.3297,62697.0
2019-12-27 12:15:00,69.76,69.78,69.76,69.77,55086.0,59.3212,59.3382,59.3212,59.3297,55086.0
2019-12-27 12:20:00,69.77,69.77,69.74,69.75,51948.0,59.3297,59.3297,59.3042,59.3127,51948.0
2019-12-27 12:25:00,69.75,69.75,69.73,69.73,46210.0,59.3127,59.3127,59.2957,59.2957,46210.0
2019-12-27 12:30:00,69.74,69.74,69.73,69.73,47530.0,59.3042,59.3042,59.2957,59.2957,47530.0
2019-12-27 12:35:00,69.73,69.74,69.72,69.73,135611.0,59.2957,59.3042,59.2872,59.2957,135611.0
2019-12-27 12:40:00,69.73,69.76,69.72,69.76,77333.0,59.2957,59.3212,59.2872,59.3212,77333.0
2019-12-27 12:45:00,69.75,69.77,69.75,69.77,38042.0,59.3127,59.3297,59.3127,59.3297,38042.0
2019-12-27 12:50:00,69.77,69.78,69.76,69.77,37394.0,59.3297,59.3382,59.3212,59.3297,37394.0
2019-12-27 12:55:00,69.77,69.79,69.76,69.79,373938.0,59.3297,59.3467,59.3212,59.3467,373938.0
2019-12-27 13:00:00,69.79,69.8,69.77,69.78,121294.0,59.3467,59.3552,59.3297,59.3382,121294.0
2019-12-27 13:05:00,69.77,69.78,69.77,69.78,50604.0,59.3297,59.3382,59.3297,59.3382,50604.0
2019-12-27 13:10:00,69.77,69.78,69.75,69.76,96458.0,59.3297,59.3382,59.3127,59.3212,96458.0
2019-12-27 13:15:00,69.76,69.76,69.74,69.75,57725.0,59.3212,59.3212,59.3042,59.3127,57725.0
2019-12-27 13:20:00,69.74,69.76,69.74,69.75,70288.0,59.3042,59.3212,59.3042,59.3127,70288.0
2019-12-27 13:25:00,69.75,69.75,69.74,69.74,74616.0,59.3127,59.3127,59.3042,59.3042,74616.0
2019-12-27 13:30:00,69.74,69.75,69.73,69.74,50364.0,59.3042,59.3127,59.2957,59.3042,50364.0
2019-12-27 13:35:00,69.73,69.75,69.73,69.75,47565.0,59.2957,59.3127,59.2957,59.3127,47565.0
2019-12-27 13:40:00,69.75,69.75,69.73,69.74,337473.0,59.3127,59.3127,59.2957,59.3042,337473.0
2019-12-27 13:45:00,69.73,69.75,69.73,69.75,61380.0,59.2957,59.3127,59.2957,59.3127,61380.0
2019-12-27 13:50:00,69.75,69.75,69.72,69.74,116237.0,59.3127,59.3127,59.2872,59.3042,116237.0
2019-12-27 13:55:00,69.74,69.75,69.73,69.73,103188.0,59.3042,59.3127,59.2957,59.2957,103188.0
2019-12-27 14:00:00,69.73,69.76,69.73,69.76,130761.0,59.2957,59.3212,59.2957,59.3212,130761.0
2019-12-27 14:05:00,69.76,69.76,69.74,69.74,207582.0,59.3212,59.3212,59.3042,59.3042,207582.0
2019-12-27 14:10:00,69.74,69.74,69.72,69.72,284386.0,59.3042,59.3042,59.2872,59.2872,284386.0
2019-12-27 14:15:00,69.72,69.73,69.7,69.72,232316.0,59.2872,59.2957,59.2702,59.2872,232316.0
2019-12-27 14:20:00,69.72,69.72,69.71,69.72,46027.0,59.2872,59.2872,59.2787,59.2872,46027.0
2019-12-27 14:25:00,69.72,69.72,69.71,69.72,36958.0,59.2872,59.2872,59.2787,59.2872,36958.0
2019-12-27 14:30:00,69.72,69.73,69.71,69.72,81079.0,59.2872,59.2957,59.2787,59.2872,81079.0
2019-12-27 14:35:00,69.72,69.72,69.71,69.72,26775.0,59.2872,59.2872,59.2787,59.2872,26775.0
2019-12-27 14:40:00,69.72,69.73,69.71,69.73,139895.0,59.2872,59.2957,59.2787,59.2957,139895.0
2019-12-27 14:45:00,69.73,69.73,69.72,69.73,272607.0,59.2957,59.2957,59.2872,59.2957,272607.0
2019-12-27 14:50:00,69.72,69.73,69.72,69.72,181028.0,59.2872,59.2957,59.2872,59.2872,181028.0
2019-12-27 14:55:00,69.72,69.74,69.72,69.73,248315.0,59.2872,59.3042,59.2872,59.2957,248315.0
2019-12-27 15:00:00,69.73,69.74,69.7,69.71,324917.0,59.2957,59.3042,59.2702,59.2787,324917.0
2019-12-27 15:05:00,69.7,69.71,69.68,69.69,225983.0,59.2702,59.2787,59.2532,59.2617,225983.0
2019-12-27 15:10:00,69.68,69.71,69.68,69.7,207424.0,59.2532,59.2787,59.2532,59.2702,207424.0
2019-12-27 15:15:00,69.7,69.72,69.7,69.72,152762.0,59.2702,59.2872,59.2702,59.2872,152762.0
2019-12-27 15:20:00,69.71,69.72,69.7,69.7,166762.0,59.2787,59.2872,59.2702,59.2702,166762.0
2019-12-27 15:25:00,69.7,69.71,69.67,69.68,240391.0,59.2702,59.2787,59.2447,59.2532,240391.0
2019-12-27 15:30:00,69.67,69.68,69.67,69.67,69779.0,59.2447,59.2532,59.2447,59.2447,69779.0
2019-12-27 15:35:00,69.67,69.68,69.67,69.67,82185.0,59.2447,59.2532,59.2447,59.2447,82185.0
2019-12-27 15:40:00,69.67,69.68,69.64,69.65,266410.0,59.2447,59.2532,59.2191,59.2276,266410.0
2019-12-27 15:45:00,69.65,69.66,69.62,69.62,202284.0,59.2276,59.2361,59.2021,59.2021,202284.0
2019-12-27 15:50:00,69.62,69.63,69.59,69.63,514631.0,59.2021,59.2106,59.1766,59.2106,514631.0
2019-12-27 15:55:00,69.63,69.68,69.63,69.68,2246411.0,59.2106,59.2532,59.2106,59.2532,2246411.0
2019-12-30 09:30:00,69.76,69.77,69.66,69.67,401681.0,59.3212,59.3297,59.2361,59.2447,401681.0
2019-12-30 09:35:00,69.67,69.67,69.53,69.56,328062.0,59.2447,59.2447,59.1256,59.1511,328062.0
2019-12-30 09:40:00,69.56,69.59,69.54,69.55,199507.0,59.1511,59.1766,59.1341,59.1426,199507.0
2019-12-30 09:45:00,69.55,69.58,69.51,69.52,302897.0,59.1426,59.1681,59.1086,59.1171,302897.0
2019-12-30 09:50:00,69.51,69.57,69.49,69.57,218683.0,59.1086,59.1596,59.0916,59.1596,218683.0
2019-12-30 09:55:00,69.57,69.58,69.53,69.53,137541.0,59.1596,59.1681,59.1256,59.1256,137541.0
2019-12-30 10:00:00,69.53,69.56,69.47,69.48,251771.0,59.1256,59.1511,59.0746,59.0831,251771.0
2019-12-30 10:05:00,69.48,69.52,69.47,69.49,423949.0,59.0831,59.1171,59.0746,59.0916,423949.0
2019-12-30 10:10:00,69.48,69.48,69.37,69.38,840271.0,59.0831,59.0831,58.9895,58.998,840271.0
2019-12-30 10:15:00,69.37,69.42,69.35,69.37,316033.0,58.9895,59.0321,58.9725,58.9895,316033.0
2019-12-30 10:20:00,69.37,69.39,69.34,69.36,292447.0,58.9895,59.0066,58.964,58.981,292447.0
2019-12-30 10:25:00,69.35,69.39,69.34,69.39,277863.0,58.9725,59.0066,58.964,59.0066,277863.0
2019-12-30 10:30:00,69.39,69.39,69.33,69.35,266876.0,59.0066,59.0066,58.9555,58.9725,266876.0
2019-12-30 10:35:00,69.35,69.4,69.34,69.39,105492.0,58.9725,59.0151,58.964,59.0066,105492.0
2019-12-30 10:40:00,69.4,69.44,69.38,69.41,693064.0,59.0151,59.0491,58.998,59.0236,693064.0
2019-12-30 10:45:00,69.41,69.42,69.39,69.4,289244.0,59.0236,59.0321,59.0066,59.0151,289244.0
2019-12-30 10:50:00,69.4,69.44,69.39,69.44,202277.0,59.0151,59.0491,59.0066,59.0491,202277.0
2019-12-30 10:55:00,69.43,69.43,69.37,69.43,252727.0,59.0406,59.0406,58.9895,59.0406,252727.0
2019-12-30 11:00:00,69.44,69.45,69.39,69.4,138135.0,59.0491,59.0576,59.0066,59.0151,138135.0
2019-12-30 11:05:00,69.4,69.44,69.36,69.38,225926.0,59.0151,59.0491,58.981,58.998,225926.0
2019-12-30 11:10:00,69.39,69.44,69.37,69.43,221010.0,59.0066,59.0491,58.9895,59.0406,221010.0
2019-12-30 11:15:00,69.43,69.45,69.42,69.43,203277.0,59.0406,59.0576,59.0321,59.0406,203277.0
2019-12-30 11:20:00,69.44,69.49,69.44,69.48,222615.0,59.0491,59.0916,59.0491,59.0831,222615.0
2019-12-30 11:25:00,69.48,69.48,69.44,69.46,97231.0,59.0831,59.0831,59.0491,59.0661,97231.0
2019-12-30 11:30:00,69.45,69.46,69.37,69.38,143687.0,59.0576,59.0661,58.9895,58.998,143687.0
2019-12-30 11:35:00,69.38,69.41,69.38,69.4,791167.0,58.998,59.0236,58.998,59.0151,791167.0
2019-12-30 11:40:00,69.41,69.42,69.38,69.42,167869.0,59.0236,59.0321,58.998,59.0321,167869.0
2019-12-30 11:45:00,69.41,69.44,69.41,69.44,46152.0,59.0236,59.0491,59.0236,59.0491,46152.0
2019-12-30 11:50:00,69.43,69.46,69.42,69.45,175639.0,59.0406,59.0661,59.0321,59.0576,175639.0
2019-12-30 11:55:00,69.45,69.46,69.44,69.45,87730.0,59.0576,59.0661,59.0491,59.0576,87730.0
2019-12-30 12:00:00,69.44,69.46,69.44,69.46,183824.0,59.0491,59.0661,59.0491,59.0661,183824.0
2019-12-30 12:05:00,69.46,69.48,69.45,69.48,40081.0,59.0661,59.0831,59.0576,59.0831,40081.0
2019-12-30 12:10:00,69.48,69.48,69.47,69.48,37413.0,59.0831,59.0831,59.0746,59.0831,37413.0
2019-12-30 12:15:00,69.48,69.5,69.48,69.48,147301.0,59.0831,59.1001,59.0831,59.0831,147301.0
2019-12-30 12:20:00,69.48,69.5,69.46,69.47,232210.0,59.0831,59.1001,59.0661,59.0746,232210.0
2019-12-30 12:25:00,69.47,69.49,69.46,69.48,338414.0,59.0746,59.0916,59.0661,59.0831,338414.0
2019-12-30 12:30:00,69.48,69.48,69.45,69.47,181957.0,59.0831,59.0831,59.0576,59.0746,181957.0
2019-12-30 12:35:00,69.47,69.47,69.45,69.45,163289.0,59.0746,59.0746,59.0576,59.0576,163289.0
2019-12-30 12:40:00,69.45,69.46,69.43,69.44,137212.0,59.0576,59.0661,59.0406,59.0491,137212.0
2019-12-30 12:45:00,69.44,69.45,69.41,69.44,73847.0,59.0491,59.0576,59.0236,59.0491,73847.0
2019-12-30 12:50:00,69.44,69.46,69.43,69.44,108443.0,59.0491,59.0661,59.0406,59.0491,108443.0
2019-12-30 12:55:00,69.44,69.44,69.42,69.42,38625.0,59.0491,59.0491,59.0321,59.0321,38625.0
2019-12-30 13:00:00,69.42,69.44,69.4,69.41,62346.0,59.0321,59.0491,59.0151,59.0236,62346.0
2019-12-30 13:05:00,69.41,69.41,69.39,69.39,46713.0,59.0236,59.0236,59.0066,59.0066,46713.0
2019-12-30 13:10:00,69.39,69.4,69.39,69.39,95419.0,59.0066,59.0151,59.0066,59.0066,95419.0
2019-12-30 13:15:00,69.4,69.4,69.38,69.39,53631.0,59.0151,59.0151,58.998,59.0066,53631.0
2019-12-30 13:20:00,69.38,69.39,69.38,69.38,25724.0,58.998,59.0066,58.998,58.998,25724.0
2019-12-30 13:25:00,69.38,69.39,69.37,69.37,69400.0,58.998,59.0066,58.9895,58.9895,69400.0
2019-12-30 13:30:00,69.37,69.37,69.35,69.36,25635.0,58.9895,58.9895,58.9725,58.981,25635.0
2019-12-30 13:35:00,69.36,69.37,69.35,69.36,43246.0,58.981,58.9895,58.9725,58.981,43246.0
2019-12-30 13:40:00,69.36,69.36,69.34,69.34,22095.0,58.981,58.981,58.964,58.964,22095.0
2019-12-30 13:45:00,69.34,69.35,69.31,69.32,92886.0,58.964,58.9725,58.9385,58.947,92886.0
2019-12-30 13:50:00,69.33,69.35,69.32,69.34,190574.0,58.9555,58.9725,58.947,58.964,190574.0
2019-12-30 13:55:00,69.34,69.37,69.33,69.36,109406.0,58.964,58.9895,58.9555,58.981,109406.0
2019-12-30 14:00:00,69.36,69.36,69.32,69.33,96759.0,58.981,58.981,58.947,58.9555,96759.0
2019-12-30 14:05:00,69.33,69.33,69.31,69.32,195081.0,58.9555,58.9555,58.9385,58.947,195081.0
2019-12-30 14:10:00,69.32,69.32,69.31,69.31,122316.0,58.947,58.947,58.9385,58.9385,122316.0
2019-12-30 14:15:00,69.31,69.32,69.31,69.31,30823.0,58.9385,58.947,58.9385,58.9385,30823.0
2019-12-30 14:20:00,69.31,69.32,69.28,69.28,284118.0,58.9385,58.947,58.913,58.913,284118.0
2019-12-30 14:25:00,69.28,69.3,69.27,69.29,238426.0,58.913,58.93,58.9045,58.9215,238426.0
2019-12-30 14:30:00,69.29,69.3,69.26,69.27,180908.0,58.9215,58.93,58.896,58.9045,180908.0
2019-12-30 14:35:00,69.27,69.27,69.25,69.26,56378.0,58.9045,58.9045,58.8875,58.896,56378.0
2019-12-30 14:40:00,69.26,69.27,69.24,69.26,150024.0,58.896,58.9045,58.879,58.896,150024.0
2019-12-30 14:45:00,69.26,69.27,69.24,69.26,134946.0,58.896,58.9045,58.879,58.896,134946.0
2019-12-30 14:50:00,69.26,69.26,69.24,69.25,92079.0,58.896,58.896,58.879,58.8875,92079.0
2019-12-30 14:55:00,69.24,69.25,69.22,69.23,130078.0,58.879,58.8875,58.862,58.8705,130078.0
2019-12-30 15:00:00,69.23,69.24,69.22,69.24,71115.0,58.8705,58.879,58.862,58.879,71115.0
2019-12-30 15:05:00,69.23,69.24,69.22,69.23,47535.0,58.8705,58.879,58.862,58.8705,47535.0
2019-12-30 15:10:00,69.23,69.23,69.22,69.22,82535.0,58.8705,58.8705,58.862,58.862,82535.0
2019-12-30 15:15:00,69.22,69.25,69.22,69.24,190010.0,58.862,58.8875,58.862,58.879,190010.0
2019-12-30 15:20:00,69.25,69.25,69.24,69.25,290023.0,58.8875,58.8875,58.879,58.8875,290023.0
2019-12-30 15:25:00,69.25,69.25,69.23,69.23,137319.0,58.8875,58.8875,58.8705,58.8705,137319.0
2019-12-30 15:30:00,69.23,69.24,69.18,69.19,253554.0,58.8705,58.879,58.828,58.8365,253554.0
2019-12-30 15:35:00,69.18,69.2,69.16,69.17,626368.0,58.828,58.845,58.811,58.8195,626368.0
2019-12-30 15:40:00,69.17,69.18,69.14,69.16,278785.0,58.8195,58.828,58.794,58.811,278785.0
2019-12-30 15:45:00,69.15,69.16,69.12,69.14,480611.0,58.8025,58.811,58.777,58.794,480611.0
2019-12-30 15:50:00,69.14,69.16,69.12,69.13,1403614.0,58.794,58.811,58.777,58.7855,1403614.0
2019-12-30 15:55:00,69.12,69.16,69.1,69.14,3629163.0,58.777,58.811,58.7599,58.794,3629163.0
2019-12-31 09:30:00,69.19,69.25,69.06,69.18,602393.0,58.8365,58.8875,58.7259,58.828,602393.0
2019-12-31 09:35:00,69.19,69.24,69.19,69.22,164437.0,58.8365,58.879,58.8365,58.862,164437.0
2019-12-31 09:40:00,69.22,69.22,69.19,69.2,99856.0,58.862,58.862,58.8365,58.845,99856.0
2019-12-31 09:45:00,69.21,69.25,69.19,69.25,154669.0,58.8535,58.8875,58.8365,58.8875,154669.0
2019-12-31 09:50:00,69.25,69.25,69.2,69.21,349085.0,58.8875,58.8875,58.845,58.8535,349085.0
2019-12-31 09:55:00,69.2,69.22,69.19,69.2,133001.0,58.845,58.862,58.8365,58.845,133001.0
2019-12-31 10:00:00,69.21,69.22,69.16,69.17,283736.0,58.8535,58.862,58.811,58.8195,283736.0
2019-12-31 10:05:00,69.17,69.21,69.15,69.2,87731.0,58.8195,58.8535,58.8025,58.845,87731.0
2019-12-31 10:10:00,69.19,69.21,69.17,69.19,281940.0,58.8365,58.8535,58.8195,58.8365,281940.0
2019-12-31 10:15:00,69.19,69.2,69.18,69.19,238627.0,58.8365,58.845,58.828,58.8365,238627.0
2019-12-31 10:20:00,69.19,69.19,69.17,69.17,366061.0,58.8365,58.8365,58.8195,58.8195,366061.0
2019-12-31 10:25:00,69.17,69.18,69.11,69.12,206038.0,58.8195,58.828,58.7685,58.777,206038.0
2019-12-31 10:30:00,69.12,69.14,69.09,69.09,272596.0,58.777,58.794,58.7514,58.7514,272596.0
2019-12-31 10:35:00,69.1,69.15,69.1,69.13,338807.0,58.7599,58.8025,58.7599,58.7855,338807.0
2019-12-31 10:40:00,69.13,69.14,69.09,69.11,381695.0,58.7855,58.794,58.7514,58.7685,381695.0
2019-12-31 10:45:00,69.1,69.11,69.06,69.08,226969.0,58.7599,58.7685,58.7259,58.7429,226969.0
2019-12-31 10:50:00,69.07,69.08,69.05,69.06,157397.0,58.7344,58.7429,58.7174,58.7259,157397.0
2019-12-31 10:55:00,69.06,69.08,68.99,69.01,560466.0,58.7259,58.7429,58.6664,58.6834,560466.0
2019-12-31 11:00:00,69.01,69.04,68.98,69.01,593590.0,58.6834,58.7089,58.6579,58.6834,593590.0
2019-12-31 11:05:00,69.01,69.02,68.98,68.98,133502.0,58.6834,58.6919,58.6579,58.6579,133502.0
2019-12-31 11:10:00,68.98,69.01,68.97,69.0,140228.0,58.6579,58.6834,58.6494,58.6749,140228.0
2019-12-31 11:15:00,68.99,69.02,68.98,69.02,71202.0,58.6664,58.6919,58.6579,58.6919,71202.0
2019-12-31 11:20:00,69.02,69.03,69.01,69.02,155387.0,58.6919,58.7004,58.6834,58.6919,155387.0
2019-12-31 11:25:00,69.02,69.03,69.01,69.02,175902.0,58.6919,58.7004,58.6834,58.6919,175902.0
2019-12-31 11:30:00,69.01,69.04,69.0,69.03,71012.0,58.6834,58.7089,58.6749,58.7004,71012.0
2019-12-31 11:35:00,69.04,69.06,69.03,69.06,96445.0,58.7089,58.7259,58.7004,58.7259,96445.0
2019-12-31 11:40:00,69.06,69.11,69.04,69.11,54894.0,58.7259,58.7685,58.7089,58.7685,54894.0
2019-12-31 11:45:00,69.11,69.16,69.11,69.14,173383.0,58.7685,58.811,58.7685,58.794,173383.0
2019-12-31 11:50:00,69.14,69.14,69.13,69.13,58885.0,58.794,58.794,58.7855,58.7855,58885.0
2019-12-31 11:55:00,69.13,69.14,69.11,69.13,115440.0,58.7855,58.794,58.7685,58.7855,115440.0
2019-12-31 12:00:00,69.12,69.13,69.1,69.12,63695.0,58.777,58.7855,58.7599,58.777,63695.0
2019-12-31 12:05:00,69.13,69.14,69.11,69.13,95701.0,58.7855,58.794,58.7685,58.7855,95701.0
2019-12-31 12:10:00,69.13,69.13,69.11,69.12,63266.0,58.7855,58.7855,58.7685,58.777,63266.0
2019-12-31 12:15:00,69.12,69.13,69.09,69.11,341752.0,58.777,58.7855,58.7514,58.7685,341752.0
2019-12-31 12:20:00,69.11,69.12,69.1,69.12,22632.0,58.7685,58.777,58.7599,58.777,22632.0
2019-12-31 12:25:00,69.12,69.15,69.11,69.15,86557.0,58.777,58.8025,58.7685,58.8025,86557.0
2019-12-31 12:30:00,69.15,69.17,69.14,69.16,37781.0,58.8025,58.8195,58.794,58.811,37781.0
2019-12-31 12:35:00,69.16,69.17,69.15,69.17,75309.0,58.811,58.8195,58.8025,58.8195,75309.0
2019-12-31 12:40:00,69.17,69.19,69.16,69.17,51925.0,58.8195,58.8365,58.811,58.8195,51925.0
2019-12-31 12:45:00,69.17,69.18,69.16,69.17,52675.0,58.8195,58.828,58.811,58.8195,52675.0
2019-12-31 12:50:00,69.17,69.18,69.16,69.18,30955.0,58.8195,58.828,58.811,58.828,30955.0
2019-12-31 12:55:00,69.18,69.19,69.17,69.19,35994.0,58.828,58.8365,58.8195,58.8365,35994.0
2019-12-31 13:00:00,69.19,69.21,69.18,69.2,64577.0,58.8365,58.8535,58.828,58.845,64577.0
2019-12-31 13:05:00,69.2,69.22,69.19,69.21,21090.0,58.845,58.862,58.8365,58.8535,21090.0
2019-12-31 13:10:00,69.22,69.22,69.21,69.22,9141.0,58.862,58.862,58.8535,58.862,9141.0
2019-12-31 13:15:00,69.22,69.22,69.18,69.18,57508.0,58.862,58.862,58.828,58.828,57508.0
2019-12-31 13:20:00,69.18,69.21,69.18,69.2,72390.0,58.828,58.8535,58.828,58.845,72390.0
2019-12-31 13:25:00,69.19,69.21,69.19,69.2,94801.0,58.8365,58.8535,58.8365,58.845,94801.0
2019-12-31 13:30:00,69.21,69.22,69.2,69.2,38879.0,58.8535,58.862,58.845,58.845,38879.0
2019-12-31 13:35:00,69.21,69.22,69.2,69.22,33654.0,58.8535,58.862,58.845,58.862,33654.0
2019-12-31 13:40:00,69.22,69.23,69.21,69.22,26264.0,58.862,58.8705,58.8535,58.862,26264.0
2019-12-31 13:45:00,69.22,69.22,69.2,69.22,190702.0,58.862,58.862,58.845,58.862,190702.0
2019-12-31 13:50:00,69.22,69.22,69.2,69.21,36778.0,58.862,58.862,58.845,58.8535,36778.0
2019-12-31 13:55:00,69.22,69.22,69.2,69.21,291267.0,58.862,58.862,58.845,58.8535,291267.0
2019-12-31 14:00:00,69.2,69.21,69.19,69.2,72813.0,58.845,58.8535,58.8365,58.845,72813.0
2019-12-31 14:05:00,69.19,69.22,69.19,69.2,39746.0,58.8365,58.862,58.8365,58.845,39746.0
2019-12-31 14:10:00,69.2,69.21,69.17,69.18,30896.0,58.845,58.8535,58.8195,58.828,30896.0
2019-12-31 14:15:00,69.17,69.18,69.16,69.18,185426.0,58.8195,58.828,58.811,58.828,185426.0
2019-12-31 14:20:00,69.18,69.21,69.18,69.21,18993.0,58.828,58.8535,58.828,58.8535,18993.0
2019-12-31 14:25:00,69.21,69.22,69.2,69.21,38152.0,58.8535,58.862,58.845,58.8535,38152.0
2019-12-31 14:30:00,69.22,69.22,69.2,69.21,38712.0,58.862,58.862,58.845,58.8535,38712.0
2019-12-31 14:35:00,69.21,69.23,69.19,69.2,359687.0,58.8535,58.8705,58.8365,58.845,359687.0
2019-12-31 14:40:00,69.2,69.21,69.19,69.2,94332.0,58.845,58.8535,58.8365,58.845,94332.0
2019-12-31 14:45:00,69.2,69.21,69.2,69.2,21426.0,58.845,58.8535,58.845,58.845,21426.0
2019-12-31 14:50:00,69.2,69.21,69.18,69.19,140511.0,58.845,58.8535,58.828,58.8365,140511.0
2019-12-31 14:55:00,69.19,69.2,69.18,69.19,53802.0,58.8365,58.845,58.828,58.8365,53802.0
2019-12-31 15:00:00,69.19,69.21,69.18,69.21,103291.0,58.8365,58.8535,58.828,58.8535,103291.0
2019-12-31 15:05:00,69.22,69.22,69.2,69.21,40833.0,58.862,58.862,58.845,58.8535,40833.0
2019-12-31 15:10:00,69.22,69.25,69.21,69.23,139700.0,58.862,58.8875,58.8535,58.8705,139700.0
2019-12-31 15:15:00,69.23,69.25,69.2,69.23,154411.0,58.8705,58.8875,58.845,58.8705,154411.0
2019-12-31 15:20:00,69.24,69.24,69.22,69.23,73224.0,58.879,58.879,58.862,58.8705,73224.0
2019-12-31 15:25:00,69.23,69.24,69.21,69.23,731757.0,58.8705,58.879,58.8535,58.8705,731757.0
2019-12-31 15:30:00,69.23,69.27,69.22,69.27,134296.0,58.8705,58.9045,58.862,58.9045,134296.0
2019-12-31 15:35:00,69.27,69.28,69.26,69.27,118032.0,58.9045,58.913,58.896,58.9045,118032.0
2019-12-31 15:40:00,69.28,69.32,69.27,69.31,405633.0,58.913,58.947,58.9045,58.9385,405633.0
2019-12-31 15:45:00,69.31,69.34,69.31,69.33,682248.0,58.9385,58.964,58.9385,58.9555,682248.0
2019-12-31 15:50:00,69.34,69.39,69.31,69.38,523344.0,58.964,59.0066,58.9385,58.998,523344.0
2019-12-31 15:55:00,69.39,69.48,69.38,69.46,3207951.0,59.0066,59.0831,58.998,59.0661,3207951.0
2020-01-02 09:30:00,69.96,70.03,69.94,69.99,567566.0,59.4913,59.5508,59.4743,59.5168,567566.0
2020-01-02 09:35:00,69.99,70.04,69.98,70.02,346085.0,59.5168,59.5593,59.5083,59.5423,346085.0
2020-01-02 09:40:00,70.01,70.03,69.99,70.0,165316.0,59.5338,59.5508,59.5168,59.5253,165316.0
2020-01-02 09:45:00,70.0,70.02,69.98,69.98,241507.0,59.5253,59.5423,59.5083,59.5083,241507.0
2020-01-02 09:50:00,69.98,70.0,69.96,69.97,472163.0,59.5083,59.5253,59.4913,59.4998,472163.0
2020-01-02 09:55:00,69.98,70.0,69.97,70.0,497659.0,59.5083,59.5253,59.4998,59.5253,497659.0
2020-01-02 10:00:00,70.0,70.0,69.93,69.95,518969.0,59.5253,59.5253,59.4657,59.4828,518969.0
2020-01-02 10:05:00,69.95,69.96,69.94,69.95,240227.0,59.4828,59.4913,59.4743,59.4828,240227.0
2020-01-02 10:10:00,69.95,69.97,69.92,69.92,447594.0,59.4828,59.4998,59.4572,59.4572,447594.0
2020-01-02 10:15:00,69.92,69.93,69.87,69.91,493770.0,59.4572,59.4657,59.4147,59.4487,493770.0
2020-01-02 10:20:00,69.91,69.91,69.87,69.89,375769.0,59.4487,59.4487,59.4147,59.4317,375769.0
2020-01-02 10:25:00,69.88,69.93,69.86,69.92,322209.0,59.4232,59.4657,59.4062,59.4572,322209.0
2020-01-02 10:30:00,69.93,69.95,69.89,69.95,524923.0,59.4657,59.4828,59.4317,59.4828,524923.0
2020-01-02 10:35:00,69.95,69.97,69.92,69.96,122819.0,59.4828,59.4998,59.4572,59.4913,122819.0
2020-01-02 10:40:00,69.96,70.0,69.95,69.99,129992.0,59.4913,59.5253,59.4828,59.5168,129992.0
2020-01-02 10:45:00,70.01,70.02,69.97,70.01,107126.0,59.5338,59.5423,59.4998,59.5338,107126.0
2020-01-02 10:50:00,70.02,70.05,70.0,70.03,685146.0,59.5423,59.5678,59.5253,59.5508,685146.0
2020-01-02 10:55:00,70.04,70.09,70.03,70.07,669848.0,59.5593,59.6018,59.5508,59.5848,669848.0
2020-01-02 11:00:00,70.08,70.09,70.04,70.05,86436.0,59.5933,59.6018,59.5593,59.5678,86436.0
2020-01-02 11:05:00,70.04,70.06,70.02,70.05,85201.0,59.5593,59.5763,59.5423,59.5678,85201.0
2020-01-02 11:10:00,70.04,70.05,70.0,70.02,136860.0,59.5593,59.5678,59.5253,59.5423,136860.0
2020-01-02 11:15:00,70.01,70.02,69.95,69.96,134345.0,59.5338,59.5423,59.4828,59.4913,134345.0
2020-01-02 11:20:00,69.95,69.97,69.93,69.96,147593.0,59.4828,59.4998,59.4657,59.4913,147593.0
2020-01-02 11:25:00,69.96,69.97,69.92,69.95,199502.0,59.4913,59.4998,59.4572,59.4828,199502.0
2020-01-02 11:30:00,69.96,69.96,69.89,69.91,224908.0,59.4913,59.4913,59.4317,59.4487,224908.0
2020-01-02 11:35:00,69.9,69.91,69.87,69.88,117915.0,59.4402,59.4487,59.4147,59.4232,117915.0
2020-01-02 11:40:00,69.87,69.88,69.85,69.88,149533.0,59.4147,59.4232,59.3977,59.4232,149533.0
2020-01-02 11:45:00,69.88,69.89,69.85,69.88,541432.0,59.4232,59.4317,59.3977,59.4232,541432.0
2020-01-02 11:50:00,69.88,69.91,69.87,69.9,233010.0,59.4232,59.4487,59.4147,59.4402,233010.0
2020-01-02 11:55:00,69.89,69.89,69.87,69.88,117930.0,59.4317,59.4317,59.4147,59.4232,117930.0
2020-01-02 12:00:00,69.88,69.88,69.85,69.86,80423.0,59.4232,59.4232,59.3977,59.4062,80423.0
2020-01-02 12:05:00,69.87,69.88,69.86,69.88,128319.0,59.4147,59.4232,59.4062,59.4232,128319.0
2020-01-02 12:10:00,69.88,69.88,69.86,69.87,312909.0,59.4232,59.4232,59.4062,59.4147,312909.0
2020-01-02 12:15:00,69.87,69.89,69.85,69.88,372963.0,59.4147,59.4317,59.3977,59.4232,372963.0
2020-01-02 12:20:00,69.88,69.9,69.87,69.9,235522.0,59.4232,59.4402,59.4147,59.4402,235522.0
2020-01-02 12:25:00,69.9,69.9,69.87,69.88,364790.0,59.4402,59.4402,59.4147,59.4232,364790.0
2020-01-02 12:30:00,69.88,69.89,69.87,69.89,371551.0,59.4232,59.4317,59.4147,59.4317,371551.0
2020-01-02 12:35:00,69.89,69.9,69.88,69.89,212686.0,59.4317,59.4402,59.4232,59.4317,212686.0
2020-01-02 12:40:00,69.88,69.9,69.88,69.89,190476.0,59.4232,59.4402,59.4232,59.4317,190476.0
2020-01-02 12:45:00,69.89,69.9,69.89,69.9,88314.0,59.4317,59.4402,59.4317,59.4402,88314.0
2020-01-02 12:50:00,69.89,69.9,69.88,69.89,72475.0,59.4317,59.4402,59.4232,59.4317,72475.0
2020-01-02 12:55:00,69.89,69.9,69.87,69.9,47251.0,59.4317,59.4402,59.4147,59.4402,47251.0
2020-01-02 13:00:00,69.9,69.9,69.86,69.88,93291.0,59.4402,59.4402,59.4062,59.4232,93291.0
2020-01-02 13:05:00,69.87,69.87,69.85,69.85,205346.0,59.4147,59.4147,59.3977,59.3977,205346.0
2020-01-02 13:10:00,69.85,69.85,69.84,69.85,54775.0,59.3977,59.3977,59.3892,59.3977,54775.0
2020-01-02 13:15:00,69.85,69.86,69.84,69.85,42818.0,59.3977,59.4062,59.3892,59.3977,42818.0
2020-01-02 13:20:00,69.85,69.87,69.84,69.87,19134.0,59.3977,59.4147,59.3892,59.4147,19134.0
2020-01-02 13:25:00,69.87,69.88,69.86,69.88,45099.0,59.4147,59.4232,59.4062,59.4232,45099.0
2020-01-02 13:30:00,69.87,69.88,69.86,69.86,81534.0,59.4147,59.4232,59.4062,59.4062,81534.0
2020-01-02 13:35:00,69.86,69.88,69.86,69.88,51185.0,59.4062,59.4232,59.4062,59.4232,51185.0
2020-01-02 13:40:00,69.88,69.89,69.86,69.88,29568.0,59.4232,59.4317,59.4062,59.4232,29568.0
2020-01-02 13:45:00,69.88,69.89,69.87,69.88,80486.0,59.4232,59.4317,59.4147,59.4232,80486.0
2020-01-02 13:50:00,69.88,69.88,69.87,69.88,48462.0,59.4232,59.4232,59.4147,59.4232,48462.0
2020-01-02 13:55:00,69.88,69.91,69.87,69.91,73824.0,59.4232,59.4487,59.4147,59.4487,73824.0
2020-01-02 14:00:00,69.91,69.91,69.9,69.91,68192.0,59.4487,59.4487,59.4402,59.4487,68192.0
2020-01-02 14:05:00,69.91,69.92,69.9,69.92,81932.0,59.4487,59.4572,59.4402,59.4572,81932.0
2020-01-02 14:10:00,69.92,69.92,69.91,69.92,432053.0,59.4572,59.4572,59.4487,59.4572,432053.0
2020-01-02 14:15:00,69.92,69.92,69.9,69.92,446834.0,59.4572,59.4572,59.4402,59.4572,446834.0
2020-01-02 14:20:00,69.92,69.94,69.91,69.94,151018.0,59.4572,59.4743,59.4487,59.4743,151018.0
2020-01-02 14:25:00,69.94,69.95,69.93,69.94,88187.0,59.4743,59.4828,59.4657,59.4743,88187.0
2020-01-02 14:30:00,69.94,69.94,69.93,69.94,112329.0,59.4743,59.4743,59.4657,59.4743,112329.0
2020-01-02 14:35:00,69.93,69.95,69.93,69.94,81899.0,59.4657,59.4828,59.4657,59.4743,81899.0
2020-01-02 14:40:00,69.94,69.96,69.93,69.95,141466.0,59.4743,59.4913,59.4657,59.4828,141466.0
2020-01-02 14:45:00,69.95,69.97,69.95,69.97,72089.0,59.4828,59.4998,59.4828,59.4998,72089.0
2020-01-02 14:50:00,69.97,69.97,69.95,69.96,63025.0,59.4998,59.4998,59.4828,59.4913,63025.0
2020-01-02 14:55:00,69.95,69.96,69.94,69.95,53118.0,59.4828,59.4913,59.4743,59.4828,53118.0
2020-01-02 15:00:00,69.95,69.97,69.94,69.97,63983.0,59.4828,59.4998,59.4743,59.4998,63983.0
2020-01-02 15:05:00,69.97,69.97,69.96,69.97,32865.0,59.4998,59.4998,59.4913,59.4998,32865.0
2020-01-02 15:10:00,69.97,69.98,69.96,69.98,164879.0,59.4998,59.5083,59.4913,59.5083,164879.0
2020-01-02 15:15:00,69.98,69.99,69.95,69.95,446249.0,59.5083,59.5168,59.4828,59.4828,446249.0
2020-01-02 15:20:00,69.95,69.96,69.94,69.95,325303.0,59.4828,59.4913,59.4743,59.4828,325303.0
2020-01-02 15:25:00,69.95,69.97,69.95,69.97,104610.0,59.4828,59.4998,59.4828,59.4998,104610.0
2020-01-02 15:30:00,69.96,69.97,69.95,69.96,144053.0,59.4913,59.4998,59.4828,59.4913,144053.0
2020-01-02 15:35:00,69.96,69.99,69.95,69.98,244808.0,59.4913,59.5168,59.4828,59.5083,244808.0
2020-01-02 15:40:00,69.98,70.0,69.97,69.99,343752.0,59.5083,59.5253,59.4998,59.5168,343752.0
2020-01-02 15:45:00,69.99,70.01,69.97,70.01,416522.0,59.5168,59.5338,59.4998,59.5338,416522.0
2020-01-02 15:50:00,70.01,70.09,70.0,70.09,769018.0,59.5338,59.6018,59.5253,59.6018,769018.0
2020-01-02 15:55:00,70.09,70.16,70.06,70.16,3104654.0,59.6018,59.6613,59.5763,59.6613,3104654.0
2020-01-03 09:30:00,69.19,69.46,69.19,69.46,1051999.0,58.8365,59.0661,58.8365,59.0661,1051999.0
2020-01-03 09:35:00,69.46,69.46,69.39,69.42,364989.0,59.0661,59.0661,59.0066,59.0321,364989.0
2020-01-03 09:40:00,69.43,69.51,69.42,69.5,290772.0,59.0406,59.1086,59.0321,59.1001,290772.0
2020-01-03 09:45:00,69.51,69.52,69.49,69.5,228856.0,59.1086,59.1171,59.0916,59.1001,228856.0
2020-01-03 09:50:00,69.51,69.52,69.47,69.47,68062.0,59.1086,59.1171,59.0746,59.0746,68062.0
2020-01-03 09:55:00,69.48,69.5,69.44,69.5,111057.0,59.0831,59.1001,59.0491,59.1001,111057.0
2020-01-03 10:00:00,69.49,69.49,69.38,69.38,879118.0,59.0916,59.0916,58.998,58.998,879118.0
2020-01-03 10:05:00,69.38,69.45,69.36,69.44,149019.0,58.998,59.0576,58.981,59.0491,149019.0
2020-01-03 10:10:00,69.44,69.49,69.42,69.49,187840.0,59.0491,59.0916,59.0321,59.0916,187840.0
2020-01-03 10:15:00,69.49,69.5,69.43,69.43,175735.0,59.0916,59.1001,59.0406,59.0406,175735.0
2020-01-03 10:20:00,69.42,69.44,69.39,69.44,286001.0,59.0321,59.0491,59.0066,59.0491,286001.0
2020-01-03 10:25:00,69.44,69.48,69.42,69.47,341325.0,59.0491,59.0831,59.0321,59.0746,341325.0
2020-01-03 10:30:00,69.47,69.5,69.46,69.49,234460.0,59.0746,59.1001,59.0661,59.0916,234460.0
2020-01-03 10:35:00,69.48,69.53,69.48,69.53,106752.0,59.0831,59.1256,59.0831,59.1256,106752.0
2020-01-03 10:40:00,69.52,69.58,69.52,69.56,202305.0,59.1171,59.1681,59.1171,59.1511,202305.0
2020-01-03 10:45:00,69.56,69.57,69.52,69.53,1012880.0,59.1511,59.1596,59.1171,59.1256,1012880.0
2020-01-03 10:50:00,69.53,69.53,69.47,69.51,180062.0,59.1256,59.1256,59.0746,59.1086,180062.0
2020-01-03 10:55:00,69.51,69.55,69.5,69.54,147780.0,59.1086,59.1426,59.1001,59.1341,147780.0
2020-01-03 11:00:00,69.54,69.55,69.5,69.54,375579.0,59.1341,59.1426,59.1001,59.1341,375579.0
2020-01-03 11:05:00,69.54,69.55,69.52,69.55,639850.0,59.1341,59.1426,59.1171,59.1426,639850.0
2020-01-03 11:10:00,69.54,69.58,69.5,69.58,256839.0,59.1341,59.1681,59.1001,59.1681,256839.0
2020-01-03 11:15:00,69.58,69.58,69.53,69.56,177148.0,59.1681,59.1681,59.1256,59.1511,177148.0
2020-01-03 11:20:00,69.57,69.59,69.56,69.57,75774.0,59.1596,59.1766,59.1511,59.1596,75774.0
2020-01-03 11:25:00,69.58,69.6,69.53,69.56,533679.0,59.1681,59.1851,59.1256,59.1511,533679.0
2020-01-03 11:30:00,69.56,69.65,69.55,69.65,433785.0,59.1511,59.2276,59.1426,59.2276,433785.0
2020-01-03 11:35:00,69.65,69.66,69.62,69.65,235326.0,59.2276,59.2361,59.2021,59.2276,235326.0
2020-01-03 11:40:00,69.65,69.66,69.64,69.66,139687.0,59.2276,59.2361,59.2191,59.2361,139687.0
2020-01-03 11:45:00,69.66,69.67,69.65,69.65,83829.0,59.2361,59.2447,59.2276,59.2276,83829.0
2020-01-03 11:50:00,69.66,69.67,69.64,69.67,63543.0,59.2361,59.2447,59.2191,59.2447,63543.0
2020-01-03 11:55:00,69.67,69.67,69.62,69.63,77778.0,59.2447,59.2447,59.2021,59.2106,77778.0
2020-01-03 12:00:00,69.63,69.68,69.62,69.68,43777.0,59.2106,59.2532,59.2021,59.2532,43777.0
2020-01-03 12:05:00,69.69,69.7,69.66,69.68,48772.0,59.2617,59.2702,59.2361,59.2532,48772.0
2020-01-03 12:10:00,69.68,69.7,69.65,69.66,149127.0,59.2532,59.2702,59.2276,59.2361,149127.0
2020-01-03 12:15:00,69.66,69.68,69.65,69.66,43456.0,59.2361,59.2532,59.2276,59.2361,43456.0
2020-01-03 12:20:00,69.66,69.67,69.65,69.67,25137.0,59.2361,59.2447,59.2276,59.2447,25137.0
2020-01-03 12:25:00,69.66,69.68,69.66,69.67,56500.0,59.2361,59.2532,59.2361,59.2447,56500.0
2020-01-03 12:30:00,69.67,69.69,69.66,69.67,33018.0,59.2447,59.2617,59.2361,59.2447,33018.0
2020-01-03 12:35:00,69.67,69.68,69.65,69.67,47912.0,59.2447,59.2532,59.2276,59.2447,47912.0
2020-01-03 12:40:00,69.67,69.68,69.65,69.67,48999.0,59.2447,59.2532,59.2276,59.2447,48999.0
2020-01-03 12:45:00,69.67,69.68,69.66,69.67,20327.0,59.2447,59.2532,59.2361,59.2447,20327.0
2020-01-03 12:50:00,69.68,69.7,69.67,69.67,66928.0,59.2532,59.2702,59.2447,59.2447,66928.0
2020-01-03 12:55:00,69.68,69.68,69.66,69.67,43677.0,59.2532,59.2532,59.2361,59.2447,43677.0
2020-01-03 13:00:00,69.68,69.68,69.63,69.64,114032.0,59.2532,59.2532,59.2106,59.2191,114032.0
2020-01-03 13:05:00,69.64,69.64,69.63,69.63,188203.0,59.2191,59.2191,59.2106,59.2106,188203.0
2020-01-03 13:10:00,69.64,69.64,69.61,69.62,315304.0,59.2191,59.2191,59.1936,59.2021,315304.0
2020-01-03 13:15:00,69.62,69.62,69.57,69.58,105220.0,59.2021,59.2021,59.1596,59.1681,105220.0
2020-01-03 13:20:00,69.57,69.61,69.57,69.59,131258.0,59.1596,59.1936,59.1596,59.1766,131258.0
2020-01-03 13:25:00,69.6,69.61,69.59,69.59,82324.0,59.1851,59.1936,59.1766,59.1766,82324.0
2020-01-03 13:30:00,69.59,69.6,69.53,69.53,1144126.0,59.1766,59.1851,59.1256,59.1256,1144126.0
2020-01-03 13:35:00,69.53,69.54,69.41,69.46,1350832.0,59.1256,59.1341,59.0236,59.0661,1350832.0
2020-01-03 13:40:00,69.46,69.52,69.46,69.51,914337.0,59.0661,59.1171,59.0661,59.1086,914337.0
2020-01-03 13:45:00,69.51,69.52,69.48,69.5,192679.0,59.1086,59.1171,59.0831,59.1001,192679.0
2020-01-03 13:50:00,69.5,69.51,69.46,69.47,184064.0,59.1001,59.1086,59.0661,59.0746,184064.0
2020-01-03 13:55:00,69.47,69.48,69.45,69.46,549661.0,59.0746,59.0831,59.0576,59.0661,549661.0
2020-01-03 14:00:00,69.47,69.49,69.42,69.43,196803.0,59.0746,59.0916,59.0321,59.0406,196803.0
2020-01-03 14:05:00,69.43,69.44,69.4,69.41,224230.0,59.0406,59.0491,59.0151,59.0236,224230.0
2020-01-03 14:10:00,69.41,69.43,69.4,69.42,254064.0,59.0236,59.0406,59.0151,59.0321,254064.0
2020-01-03 14:15:00,69.42,69.44,69.41,69.42,103044.0,59.0321,59.0491,59.0236,59.0321,103044.0
2020-01-03 14:20:00,69.42,69.42,69.4,69.4,219798.0,59.0321,59.0321,59.0151,59.0151,219798.0
2020-01-03 14:25:00,69.4,69.41,69.39,69.41,145927.0,59.0151,59.0236,59.0066,59.0236,145927.0
2020-01-03 14:30:00,69.41,69.41,69.39,69.41,189772.0,59.0236,59.0236,59.0066,59.0236,189772.0
2020-01-03 14:35:00,69.41,69.41,69.39,69.41,109902.0,59.0236,59.0236,59.0066,59.0236,109902.0
2020-01-03 14:40:00,69.41,69.42,69.4,69.41,156905.0,59.0236,59.0321,59.0151,59.0236,156905.0
2020-01-03 14:45:00,69.42,69.42,69.39,69.4,268113.0,59.0321,59.0321,59.0066,59.0151,268113.0
2020-01-03 14:50:00,69.4,69.42,69.39,69.42,338066.0,59.0151,59.0321,59.0066,59.0321,338066.0
2020-01-03 14:55:00,69.41,69.44,69.41,69.44,251801.0,59.0236,59.0491,59.0236,59.0491,251801.0
2020-01-03 15:00:00,69.44,69.48,69.41,69.46,566330.0,59.0491,59.0831,59.0236,59.0661,566330.0
2020-01-03 15:05:00,69.45,69.46,69.45,69.46,75569.0,59.0576,59.0661,59.0576,59.0661,75569.0
2020-01-03 15:10:00,69.46,69.46,69.41,69.42,256293.0,59.0661,59.0661,59.0236,59.0321,256293.0
2020-01-03 15:15:00,69.41,69.42,69.38,69.4,84910.0,59.0236,59.0321,58.998,59.0151,84910.0
2020-01-03 15:20:00,69.4,69.41,69.36,69.37,366237.0,59.0151,59.0236,58.981,58.9895,366237.0
2020-01-03 15:25:00,69.37,69.38,69.34,69.34,297945.0,58.9895,58.998,58.964,58.964,297945.0
2020-01-03 15:30:00,69.34,69.35,69.31,69.32,495245.0,58.964,58.9725,58.9385,58.947,495245.0
2020-01-03 15:35:00,69.32,69.33,69.29,69.3,452655.0,58.947,58.9555,58.9215,58.93,452655.0
2020-01-03 15:40:00,69.3,69.32,69.29,69.31,228440.0,58.93,58.947,58.9215,58.9385,228440.0
2020-01-03 15:45:00,69.31,69.32,69.26,69.29,877250.0,58.9385,58.947,58.896,58.9215,877250.0
2020-01-03 15:50:00,69.29,69.34,69.27,69.3,904794.0,58.9215,58.964,58.9045,58.93,904794.0
2020-01-03 15:55:00,69.3,69.32,69.25,69.28,2448295.0,58.93,58.947,58.8875,58.913,2448295.0
2020-01-06 09:30:00,69.16,69.27,69.15,69.26,497467.0,58.811,58.9045,58.8025,58.896,497467.0
2020-01-06 09:35:00,69.25,69.28,69.23,69.26,115131.0,58.8875,58.913,58.8705,58.896,115131.0
2020-01-06 09:40:00,69.25,69.28,69.24,69.26,97375.0,58.8875,58.913,58.879,58.896,97375.0
2020-01-06 09:45:00,69.27,69.3,69.25,69.27,257400.0,58.9045,58.93,58.8875,58.9045,257400.0
2020-01-06 09:50:00,69.27,69.3,69.26,69.27,113051.0,58.9045,58.93,58.896,58.9045,113051.0
2020-01-06 09:55:00,69.27,69.29,69.24,69.26,150875.0,58.9045,58.9215,58.879,58.896,150875.0
2020-01-06 10:00:00,69.26,69.29,69.25,69.28,136886.0,58.896,58.9215,58.8875,58.913,136886.0
2020-01-06 10:05:00,69.28,69.32,69.28,69.31,111748.0,58.913,58.947,58.913,58.9385,111748.0
2020-01-06 10:10:00,69.31,69.32,69.29,69.3,110480.0,58.9385,58.947,58.9215,58.93,110480.0
2020-01-06 10:15:00,69.31,69.33,69.29,69.31,128122.0,58.9385,58.9555,58.9215,58.9385,128122.0
2020-01-06 10:20:00,69.32,69.38,69.31,69.35,128906.0,58.947,58.998,58.9385,58.9725,128906.0
2020-01-06 10:25:00,69.35,69.38,69.34,69.38,114441.0,58.9725,58.998,58.964,58.998,114441.0
2020-01-06 10:30:00,69.38,69.4,69.34,69.37,570747.0,58.998,59.0151,58.964,58.9895,570747.0
2020-01-06 10:35:00,69.36,69.41,69.36,69.4,617697.0,58.981,59.0236,58.981,59.0151,617697.0
2020-01-06 10:40:00,69.41,69.47,69.39,69.46,179399.0,59.0236,59.0746,59.0066,59.0661,179399.0
2020-01-06 10:45:00,69.46,69.47,69.44,69.44,100048.0,59.0661,59.0746,59.0491,59.0491,100048.0
2020-01-06 10:50:00,69.44,69.48,69.43,69.47,118718.0,59.0491,59.0831,59.0406,59.0746,118718.0
2020-01-06 10:55:00,69.47,69.47,69.41,69.42,278788.0,59.0746,59.0746,59.0236,59.0321,278788.0
2020-01-06 11:00:00,69.42,69.43,69.39,69.41,211461.0,59.0321,59.0406,59.0066,59.0236,211461.0
2020-01-06 11:05:00,69.4,69.42,69.4,69.41,154033.0,59.0151,59.0321,59.0151,59.0236,154033.0
2020-01-06 11:10:00,69.41,69.45,69.41,69.44,82708.0,59.0236,59.0576,59.0236,59.0491,82708.0
2020-01-06 11:15:00,69.44,69.46,69.42,69.43,129677.0,59.0491,59.0661,59.0321,59.0406,129677.0
2020-01-06 11:20:00,69.43,69.47,69.42,69.44,84122.0,59.0406,59.0746,59.0321,59.0491,84122.0
2020-01-06 11:25:00,69.44,69.44,69.39,69.4,406874.0,59.0491,59.0491,59.0066,59.0151,406874.0
2020-01-06 11:30:00,69.4,69.46,69.4,69.42,367585.0,59.0151,59.0661,59.0151,59.0321,367585.0
2020-01-06 11:35:00,69.42,69.45,69.39,69.42,271970.0,59.0321,59.0576,59.0066,59.0321,271970.0
2020-01-06 11:40:00,69.42,69.44,69.41,69.43,153269.0,59.0321,59.0491,59.0236,59.0406,153269.0
2020-01-06 11:45:00,69.42,69.44,69.4,69.41,233040.0,59.0321,59.0491,59.0151,59.0236,233040.0
2020-01-06 11:50:00,69.4,69.42,69.39,69.41,67319.0,59.0151,59.0321,59.0066,59.0236,67319.0
2020-01-06 11:55:00,69.41,69.42,69.4,69.42,82191.0,59.0236,59.0321,59.0151,59.0321,82191.0
2020-01-06 12:00:00,69.42,69.43,69.4,69.42,65041.0,59.0321,59.0406,59.0151,59.0321,65041.0
2020-01-06 12:05:00,69.42,69.46,69.42,69.45,33386.0,59.0321,59.0661,59.0321,59.0576,33386.0
2020-01-06 12:10:00,69.45,69.47,69.45,69.45,29868.0,59.0576,59.0746,59.0576,59.0576,29868.0
2020-01-06 12:15:00,69.45,69.47,69.44,69.45,72152.0,59.0576,59.0746,59.0491,59.0576,72152.0
2020-01-06 12:20:00,69.45,69.46,69.44,69.45,60185.0,59.0576,59.0661,59.0491,59.0576,60185.0
2020-01-06 12:25:00,69.45,69.45,69.44,69.45,32168.0,59.0576,59.0576,59.0491,59.0576,32168.0
2020-01-06 12:30:00,69.45,69.45,69.44,69.45,23952.0,59.0576,59.0576,59.0491,59.0576,23952.0
2020-01-06 12:35:00,69.45,69.46,69.45,69.45,70690.0,59.0576,59.0661,59.0576,59.0576,70690.0
2020-01-06 12:40:00,69.45,69.48,69.45,69.47,43000.0,59.0576,59.0831,59.0576,59.0746,43000.0
2020-01-06 12:45:00,69.47,69.47,69.44,69.45,16876.0,59.0746,59.0746,59.0491,59.0576,16876.0
2020-01-06 12:50:00,69.44,69.45,69.42,69.42,22345.0,59.0491,59.0576,59.0321,59.0321,22345.0
2020-01-06 12:55:00,69.42,69.44,69.41,69.44,20742.0,59.0321,59.0491,59.0236,59.0491,20742.0
2020-01-06 13:00:00,69.44,69.46,69.43,69.45,26076.0,59.0491,59.0661,59.0406,59.0576,26076.0
2020-01-06 13:05:00,69.45,69.48,69.44,69.47,133071.0,59.0576,59.0831,59.0491,59.0746,133071.0
2020-01-06 13:10:00,69.47,69.49,69.46,69.48,38537.0,59.0746,59.0916,59.0661,59.0831,38537.0
2020-01-06 13:15:00,69.48,69.49,69.47,69.47,99474.0,59.0831,59.0916,59.0746,59.0746,99474.0
2020-01-06 13:20:00,69.48,69.5,69.48,69.5,49552.0,59.0831,59.1001,59.0831,59.1001,49552.0
2020-01-06 13:25:00,69.5,69.51,69.49,69.51,46608.0,59.1001,59.1086,59.0916,59.1086,46608.0
2020-01-06 13:30:00,69.5,69.51,69.49,69.5,34276.0,59.1001,59.1086,59.0916,59.1001,34276.0
2020-01-06 13:35:00,69.5,69.51,69.49,69.5,40607.0,59.1001,59.1086,59.0916,59.1001,40607.0
2020-01-06 13:40:00,69.51,69.51,69.5,69.51,21914.0,59.1086,59.1086,59.1001,59.1086,21914.0
2020-01-06 13:45:00,69.51,69.53,69.5,69.52,50581.0,59.1086,59.1256,59.1001,59.1171,50581.0
2020-01-06 13:50:00,69.51,69.52,69.5,69.51,38885.0,59.1086,59.1171,59.1001,59.1086,38885.0
2020-01-06 13:55:00,69.51,69.51,69.49,69.51,297141.0,59.1086,59.1086,59.0916,59.1086,297141.0
2020-01-06 14:00:00,69.51,69.51,69.48,69.49,64613.0,59.1086,59.1086,59.0831,59.0916,64613.0
2020-01-06 14:05:00,69.49,69.51,69.48,69.51,91156.0,59.0916,59.1086,59.0831,59.1086,91156.0
2020-01-06 14:10:00,69.5,69.53,69.5,69.53,129056.0,59.1001,59.1256,59.1001,59.1256,129056.0
2020-01-06 14:15:00,69.53,69.54,69.52,69.52,71260.0,59.1256,59.1341,59.1171,59.1171,71260.0
2020-01-06 14:20:00,69.52,69.54,69.52,69.53,59760.0,59.1171,59.1341,59.1171,59.1256,59760.0
2020-01-06 14:25:00,69.53,69.53,69.51,69.53,63444.0,59.1256,59.1256,59.1086,59.1256,63444.0
2020-01-06 14:30:00,69.53,69.53,69.5,69.51,114300.0,59.1256,59.1256,59.1001,59.1086,114300.0
2020-01-06 14:35:00,69.51,69.51,69.49,69.49,43791.0,59.1086,59.1086,59.0916,59.0916,43791.0
2020-01-06 14:40:00,69.5,69.51,69.49,69.51,18420.0,59.1001,59.1086,59.0916,59.1086,18420.0
2020-01-06 14:45:00,69.51,69.52,69.5,69.51,61725.0,59.1086,59.1171,59.1001,59.1086,61725.0
2020-01-06 14:50:00,69.5,69.52,69.5,69.52,167600.0,59.1001,59.1171,59.1001,59.1171,167600.0
2020-01-06 14:55:00,69.51,69.52,69.51,69.52,268960.0,59.1086,59.1171,59.1086,59.1171,268960.0
2020-01-06 15:00:00,69.52,69.54,69.51,69.52,144972.0,59.1171,59.1341,59.1086,59.1171,144972.0
2020-01-06 15:05:00,69.51,69.52,69.51,69.51,28178.0,59.1086,59.1171,59.1086,59.1086,28178.0
2020-01-06 15:10:00,69.52,69.54,69.51,69.54,257932.0,59.1171,59.1341,59.1086,59.1341,257932.0
2020-01-06 15:15:00,69.54,69.55,69.52,69.52,263141.0,59.1341,59.1426,59.1171,59.1171,263141.0
2020-01-06 15:20:00,69.52,69.53,69.51,69.52,423958.0,59.1171,59.1256,59.1086,59.1171,423958.0
2020-01-06 15:25:00,69.52,69.53,69.5,69.51,65481.0,59.1171,59.1256,59.1001,59.1086,65481.0
2020-01-06 15:30:00,69.51,69.51,69.49,69.49,81973.0,59.1086,59.1086,59.0916,59.0916,81973.0
2020-01-06 15:35:00,69.5,69.5,69.48,69.5,112373.0,59.1001,59.1001,59.0831,59.1001,112373.0
2020-01-06 15:40:00,69.5,69.51,69.49,69.51,161660.0,59.1001,59.1086,59.0916,59.1086,161660.0
2020-01-06 15:45:00,69.51,69.53,69.5,69.52,299013.0,59.1086,59.1256,59.1001,59.1171,299013.0
2020-01-06 15:50:00,69.52,69.56,69.52,69.55,547080.0,59.1171,59.1511,59.1171,59.1426,547080.0
2020-01-06 15:55:00,69.56,69.57,69.53,69.55,1957347.0,59.1511,59.1596,59.1256,59.1426,1957347.0
2020-01-07 09:30:00,69.52,69.54,69.46,69.52,463042.0,59.1171,59.1341,59.0661,59.1171,463042.0
2020-01-07 09:35:00,69.52,69.54,69.45,69.45,408204.0,59.1171,59.1341,59.0576,59.0576,408204.0
2020-01-07 09:40:00,69.45,69.45,69.37,69.38,277634.0,59.0576,59.0576,58.9895,58.998,277634.0
2020-01-07 09:45:00,69.37,69.39,69.33,69.37,72023.0,58.9895,59.0066,58.9555,58.9895,72023.0
2020-01-07 09:50:00,69.37,69.39,69.34,69.34,92619.0,58.9895,59.0066,58.964,58.964,92619.0
2020-01-07 09:55:00,69.34,69.42,69.34,69.41,100201.0,58.964,59.0321,58.964,59.0236,100201.0
2020-01-07 10:00:00,69.41,69.45,69.38,69.43,194371.0,59.0236,59.0576,58.998,59.0406,194371.0
2020-01-07 10:05:00,69.44,69.47,69.43,69.45,84599.0,59.0491,59.0746,59.0406,59.0576,84599.0
2020-01-07 10:10:00,69.45,69.5,69.44,69.5,79460.0,59.0576,59.1001,59.0491,59.1001,79460.0
2020-01-07 10:15:00,69.49,69.5,69.43,69.45,139376.0,59.0916,59.1001,59.0406,59.0576,139376.0
2020-01-07 10:20:00,69.45,69.47,69.42,69.43,236933.0,59.0576,59.0746,59.0321,59.0406,236933.0
2020-01-07 10:25:00,69.43,69.47,69.38,69.47,70112.0,59.0406,59.0746,58.998,59.0746,70112.0
2020-01-07 10:30:00,69.47,69.5,69.37,69.4,249410.0,59.0746,59.1001,58.9895,59.0151,249410.0
2020-01-07 10:35:00,69.41,69.45,69.4,69.44,125132.0,59.0236,59.0576,59.0151,59.0491,125132.0
2020-01-07 10:40:00,69.43,69.44,69.38,69.42,443200.0,59.0406,59.0491,58.998,59.0321,443200.0
2020-01-07 10:45:00,69.42,69.46,69.4,69.44,436871.0,59.0321,59.0661,59.0151,59.0491,436871.0
2020-01-07 10:50:00,69.45,69.48,69.43,69.47,442253.0,59.0576,59.0831,59.0406,59.0746,442253.0
2020-01-07 10:55:00,69.46,69.51,69.45,69.5,581300.0,59.0661,59.1086,59.0576,59.1001,581300.0
2020-01-07 11:00:00,69.5,69.53,69.48,69.53,94825.0,59.1001,59.1256,59.0831,59.1256,94825.0
2020-01-07 11:05:00,69.53,69.53,69.5,69.5,61510.0,59.1256,59.1256,59.1001,59.1001,61510.0
2020-01-07 11:10:00,69.5,69.51,69.46,69.48,114723.0,59.1001,59.1086,59.0661,59.0831,114723.0
2020-01-07 11:15:00,69.48,69.49,69.47,69.49,53080.0,59.0831,59.0916,59.0746,59.0916,53080.0
2020-01-07 11:20:00,69.48,69.49,69.45,69.48,76761.0,59.0831,59.0916,59.0576,59.0831,76761.0
2020-01-07 11:25:00,69.48,69.5,69.46,69.46,279439.0,59.0831,59.1001,59.0661,59.0661,279439.0
2020-01-07 11:30:00,69.47,69.48,69.42,69.43,403494.0,59.0746,59.0831,59.0321,59.0406,403494.0
2020-01-07 11:35:00,69.43,69.44,69.41,69.41,192461.0,59.0406,59.0491,59.0236,59.0236,192461.0
2020-01-07 11:40:00,69.41,69.43,69.41,69.41,193501.0,59.0236,59.0406,59.0236,59.0236,193501.0
2020-01-07 11:45:00,69.41,69.42,69.39,69.4,170262.0,59.0236,59.0321,59.0066,59.0151,170262.0
2020-01-07 11:50:00,69.39,69.41,69.37,69.37,83006.0,59.0066,59.0236,58.9895,58.9895,83006.0
2020-01-07 11:55:00,69.37,69.39,69.36,69.37,43418.0,58.9895,59.0066,58.981,58.9895,43418.0
2020-01-07 12:00:00,69.37,69.38,69.36,69.37,24790.0,58.9895,58.998,58.981,58.9895,24790.0
2020-01-07 12:05:00,69.37,69.4,69.36,69.39,107159.0,58.9895,59.0151,58.981,59.0066,107159.0
2020-01-07 12:10:00,69.38,69.39,69.36,69.38,75080.0,58.998,59.0066,58.981,58.998,75080.0
2020-01-07 12:15:00,69.38,69.42,69.38,69.41,82799.0,58.998,59.0321,58.998,59.0236,82799.0
2020-01-07 12:20:00,69.41,69.42,69.39,69.4,34052.0,59.0236,59.0321,59.0066,59.0151,34052.0
2020-01-07 12:25:00,69.4,69.41,69.39,69.4,48070.0,59.0151,59.0236,59.0066,59.0151,48070.0
2020-01-07 12:30:00,69.4,69.4,69.37,69.38,43945.0,59.0151,59.0151,58.9895,58.998,43945.0
2020-01-07 12:35:00,69.38,69.4,69.36,69.37,262058.0,58.998,59.0151,58.981,58.9895,262058.0
2020-01-07 12:40:00,69.37,69.38,69.36,69.38,70073.0,58.9895,58.998,58.981,58.998,70073.0
2020-01-07 12:45:00,69.37,69.38,69.36,69.37,69491.0,58.9895,58.998,58.981,58.9895,69491.0
2020-01-07 12:50:00,69.37,69.38,69.36,69.37,36338.0,58.9895,58.998,58.981,58.9895,36338.0
2020-01-07 12:55:00,69.38,69.39,69.36,69.37,40716.0,58.998,59.0066,58.981,58.9895,40716.0
2020-01-07 13:00:00,69.37,69.38,69.36,69.38,51062.0,58.9895,58.998,58.981,58.998,51062.0
2020-01-07 13:05:00,69.38,69.39,69.37,69.39,82903.0,58.998,59.0066,58.9895,59.0066,82903.0
2020-01-07 13:10:00,69.39,69.41,69.39,69.4,36170.0,59.0066,59.0236,59.0066,59.0151,36170.0
2020-01-07 13:15:00,69.41,69.41,69.39,69.4,46993.0,59.0236,59.0236,59.0066,59.0151,46993.0
2020-01-07 13:20:00,69.41,69.42,69.4,69.41,31101.0,59.0236,59.0321,59.0151,59.0236,31101.0
2020-01-07 13:25:00,69.4,69.42,69.4,69.41,38433.0,59.0151,59.0321,59.0151,59.0236,38433.0
2020-01-07 13:30:00,69.4,69.41,69.4,69.41,37869.0,59.0151,59.0236,59.0151,59.0236,37869.0
2020-01-07 13:35:00,69.4,69.41,69.39,69.39,24101.0,59.0151,59.0236,59.0066,59.0066,24101.0
2020-01-07 13:40:00,69.4,69.4,69.36,69.37,45885.0,59.0151,59.0151,58.981,58.9895,45885.0
2020-01-07 13:45:00,69.37,69.38,69.36,69.38,53367.0,58.9895,58.998,58.981,58.998,53367.0
2020-01-07 13:50:00,69.38,69.38,69.37,69.38,23994.0,58.998,58.998,58.9895,58.998,23994.0
2020-01-07 13:55:00,69.38,69.38,69.37,69.38,45879.0,58.998,58.998,58.9895,58.998,45879.0
2020-01-07 14:00:00,69.38,69.38,69.35,69.35,117258.0,58.998,58.998,58.9725,58.9725,117258.0
2020-01-07 14:05:00,69.35,69.36,69.34,69.36,49753.0,58.9725,58.981,58.964,58.981,49753.0
2020-01-07 14:10:00,69.35,69.35,69.31,69.31,41364.0,58.9725,58.9725,58.9385,58.9385,41364.0
2020-01-07 14:15:00,69.32,69.32,69.3,69.32,48969.0,58.947,58.947,58.93,58.947,48969.0
2020-01-07 14:20:00,69.32,69.33,69.31,69.33,40571.0,58.947,58.9555,58.9385,58.9555,40571.0
2020-01-07 14:25:00,69.32,69.34,69.32,69.34,64179.0,58.947,58.964,58.947,58.964,64179.0
2020-01-07 14:30:00,69.33,69.36,69.32,69.35,92488.0,58.9555,58.981,58.947,58.9725,92488.0
2020-01-07 14:35:00,69.36,69.36,69.31,69.31,140849.0,58.981,58.981,58.9385,58.9385,140849.0
2020-01-07 14:40:00,69.32,69.33,69.31,69.33,20540.0,58.947,58.9555,58.9385,58.9555,20540.0
2020-01-07 14:45:00,69.33,69.35,69.32,69.34,52253.0,58.9555,58.9725,58.947,58.964,52253.0
2020-01-07 14:50:00,69.34,69.35,69.34,69.35,45025.0,58.964,58.9725,58.964,58.9725,45025.0
2020-01-07 14:55:00,69.34,69.37,69.34,69.37,104312.0,58.964,58.9895,58.964,58.9895,104312.0
2020-01-07 15:00:00,69.37,69.38,69.36,69.37,107708.0,58.9895,58.998,58.981,58.9895,107708.0
2020-01-07 15:05:00,69.37,69.39,69.36,69.38,60804.0,58.9895,59.0066,58.981,58.998,60804.0
2020-01-07 15:10:00,69.39,69.41,69.38,69.4,160073.0,59.0066,59.0236,58.998,59.0151,160073.0
2020-01-07 15:15:00,69.4,69.42,69.39,69.41,106928.0,59.0151,59.0321,59.0066,59.0236,106928.0
2020-01-07 15:20:00,69.41,69.41,69.4,69.4,30526.0,59.0236,59.0236,59.0151,59.0151,30526.0
2020-01-07 15:25:00,69.41,69.42,69.4,69.42,97144.0,59.0236,59.0321,59.0151,59.0321,97144.0
2020-01-07 15:30:00,69.42,69.42,69.39,69.41,134759.0,59.0321,59.0321,59.0066,59.0236,134759.0
2020-01-07 15:35:00,69.41,69.41,69.38,69.38,213682.0,59.0236,59.0236,58.998,58.998,213682.0
2020-01-07 15:40:00,69.39,69.39,69.37,69.39,150721.0,59.0066,59.0066,58.9895,59.0066,150721.0
2020-01-07 15:45:00,69.39,69.39,69.36,69.37,511797.0,59.0066,59.0066,58.981,58.9895,511797.0
2020-01-07 15:50:00,69.36,69.37,69.3,69.33,1770466.0,58.981,58.9895,58.93,58.9555,1770466.0
2020-01-07 15:55:00,69.33,69.36,69.3,69.36,1177870.0,58.9555,58.981,58.93,58.981,1177870.0
2020-01-08 09:30:00,69.27,69.35,69.26,69.32,334488.0,58.9045,58.9725,58.896,58.947,334488.0
2020-01-08 09:35:00,69.32,69.34,69.29,69.32,135845.0,58.947,58.964,58.9215,58.947,135845.0
2020-01-08 09:40:00,69.32,69.36,69.32,69.34,56765.0,58.947,58.981,58.947,58.964,56765.0
2020-01-08 09:45:00,69.35,69.37,69.34,69.37,99042.0,58.9725,58.9895,58.964,58.9895,99042.0
2020-01-08 09:50:00,69.37,69.42,69.35,69.4,72664.0,58.9895,59.0321,58.9725,59.0151,72664.0
2020-01-08 09:55:00,69.4,69.43,69.4,69.42,58598.0,59.0151,59.0406,59.0151,59.0321,58598.0
2020-01-08 10:00:00,69.42,69.44,69.41,69.44,240182.0,59.0321,59.0491,59.0236,59.0491,240182.0
2020-01-08 10:05:00,69.44,69.46,69.43,69.44,120577.0,59.0491,59.0661,59.0406,59.0491,120577.0
2020-01-08 10:10:00,69.44,69.48,69.42,69.47,157981.0,59.0491,59.0831,59.0321,59.0746,157981.0
2020-01-08 10:15:00,69.47,69.49,69.43,69.43,37232.0,59.0746,59.0916,59.0406,59.0406,37232.0
2020-01-08 10:20:00,69.44,69.47,69.42,69.42,187366.0,59.0491,59.0746,59.0321,59.0321,187366.0
2020-01-08 10:25:00,69.42,69.44,69.39,69.41,61666.0,59.0321,59.0491,59.0066,59.0236,61666.0
2020-01-08 10:30:00,69.4,69.42,69.37,69.38,66739.0,59.0151,59.0321,58.9895,58.998,66739.0
2020-01-08 10:35:00,69.38,69.43,69.37,69.43,51055.0,58.998,59.0406,58.9895,59.0406,51055.0
2020-01-08 10:40:00,69.43,69.44,69.39,69.4,61626.0,59.0406,59.0491,59.0066,59.0151,61626.0
2020-01-08 10:45:00,69.39,69.4,69.34,69.37,165420.0,59.0066,59.0151,58.964,58.9895,165420.0
2020-01-08 10:50:00,69.36,69.39,69.36,69.39,139229.0,58.981,59.0066,58.981,59.0066,139229.0
2020-01-08 10:55:00,69.39,69.42,69.38,69.41,293208.0,59.0066,59.0321,58.998,59.0236,293208.0
2020-01-08 11:00:00,69.41,69.41,69.36,69.38,346875.0,59.0236,59.0236,58.981,58.998,346875.0
2020-01-08 11:05:00,69.38,69.39,69.36,69.37,177484.0,58.998,59.0066,58.981,58.9895,177484.0
2020-01-08 11:10:00,69.38,69.39,69.38,69.38,53249.0,58.998,59.0066,58.998,58.998,53249.0
2020-01-08 11:15:00,69.39,69.39,69.37,69.39,56859.0,59.0066,59.0066,58.9895,59.0066,56859.0
2020-01-08 11:20:00,69.39,69.39,69.35,69.37,60863.0,59.0066,59.0066,58.9725,58.9895,60863.0
2020-01-08 11:25:00,69.37,69.46,69.29,69.41,826198.0,58.9895,59.0661,58.9215,59.0236,826198.0
2020-01-08 11:30:00,69.41,69.45,69.32,69.42,317182.0,59.0236,59.0576,58.947,59.0321,317182.0
2020-01-08 11:35:00,69.42,69.55,69.41,69.53,229417.0,59.0321,59.1426,59.0236,59.1256,229417.0
2020-01-08 11:40:00,69.54,69.66,69.52,69.66,174600.0,59.1341,59.2361,59.1171,59.2361,174600.0
2020-01-08 11:45:00,69.66,69.67,69.63,69.65,87603.0,59.2361,59.2447,59.2106,59.2276,87603.0
2020-01-08 11:50:00,69.65,69.69,69.64,69.69,121098.0,59.2276,59.2617,59.2191,59.2617,121098.0
2020-01-08 11:55:00,69.7,69.7,69.63,69.64,45579.0,59.2702,59.2702,59.2106,59.2191,45579.0
2020-01-08 12:00:00,69.64,69.7,69.64,69.69,101240.0,59.2191,59.2702,59.2191,59.2617,101240.0
2020-01-08 12:05:00,69.69,69.7,69.67,69.69,131005.0,59.2617,59.2702,59.2447,59.2617,131005.0
2020-01-08 12:10:00,69.69,69.69,69.64,69.64,96214.0,59.2617,59.2617,59.2191,59.2191,96214.0
2020-01-08 12:15:00,69.65,69.67,69.64,69.67,44022.0,59.2276,59.2447,59.2191,59.2447,44022.0
2020-01-08 12:20:00,69.67,69.68,69.65,69.67,31961.0,59.2447,59.2532,59.2276,59.2447,31961.0
2020-01-08 12:25:00,69.67,69.7,69.67,69.68,111222.0,59.2447,59.2702,59.2447,59.2532,111222.0
2020-01-08 12:30:00,69.68,69.69,69.66,69.67,24616.0,59.2532,59.2617,59.2361,59.2447,24616.0
2020-01-08 12:35:00,69.67,69.67,69.65,69.66,165487.0,59.2447,59.2447,59.2276,59.2361,165487.0
2020-01-08 12:40:00,69.66,69.67,69.64,69.65,107478.0,59.2361,59.2447,59.2191,59.2276,107478.0
2020-01-08 12:45:00,69.66,69.69,69.65,69.68,41480.0,59.2361,59.2617,59.2276,59.2532,41480.0
2020-01-08 12:50:00,69.68,69.68,69.65,69.68,37263.0,59.2532,59.2532,59.2276,59.2532,37263.0
2020-01-08 12:55:00,69.68,69.7,69.67,69.69,91102.0,59.2532,59.2702,59.2447,59.2617,91102.0
2020-01-08 13:00:00,69.69,69.7,69.67,69.69,119310.0,59.2617,59.2702,59.2447,59.2617,119310.0
2020-01-08 13:05:00,69.69,69.69,69.66,69.67,44664.0,59.2617,59.2617,59.2361,59.2447,44664.0
2020-01-08 13:10:00,69.66,69.67,69.64,69.65,41560.0,59.2361,59.2447,59.2191,59.2276,41560.0
2020-01-08 13:15:00,69.65,69.65,69.63,69.64,24246.0,59.2276,59.2276,59.2106,59.2191,24246.0
2020-01-08 13:20:00,69.65,69.67,69.63,69.67,30224.0,59.2276,59.2447,59.2106,59.2447,30224.0
2020-01-08 13:25:00,69.66,69.68,69.66,69.67,19282.0,59.2361,59.2532,59.2361,59.2447,19282.0
2020-01-08 13:30:00,69.68,69.68,69.67,69.68,11969.0,59.2532,59.2532,59.2447,59.2532,11969.0
2020-01-08 13:35:00,69.67,69.69,69.67,69.69,198175.0,59.2447,59.2617,59.2447,59.2617,198175.0
2020-01-08 13:40:00,69.69,69.69,69.67,69.67,45472.0,59.2617,59.2617,59.2447,59.2447,45472.0
2020-01-08 13:45:00,69.68,69.68,69.66,69.67,32617.0,59.2532,59.2532,59.2361,59.2447,32617.0
2020-01-08 13:50:00,69.66,69.67,69.63,69.64,54642.0,59.2361,59.2447,59.2106,59.2191,54642.0
2020-01-08 13:55:00,69.64,69.64,69.62,69.63,45234.0,59.2191,59.2191,59.2021,59.2106,45234.0
2020-01-08 14:00:00,69.63,69.65,69.63,69.65,49647.0,59.2106,59.2276,59.2106,59.2276,49647.0
2020-01-08 14:05:00,69.64,69.67,69.64,69.66,48367.0,59.2191,59.2447,59.2191,59.2361,48367.0
2020-01-08 14:10:00,69.66,69.68,69.66,69.67,171772.0,59.2361,59.2532,59.2361,59.2447,171772.0
2020-01-08 14:15:00,69.66,69.68,69.66,69.66,54494.0,59.2361,59.2532,59.2361,59.2361,54494.0
2020-01-08 14:20:00,69.66,69.68,69.66,69.67,37557.0,59.2361,59.2532,59.2361,59.2447,37557.0
2020-01-08 14:25:00,69.67,69.68,69.66,69.67,56844.0,59.2447,59.2532,59.2361,59.2447,56844.0
2020-01-08 14:30:00,69.67,69.67,69.66,69.67,55368.0,59.2447,59.2447,59.2361,59.2447,55368.0
2020-01-08 14:35:00,69.66,69.67,69.66,69.67,44720.0,59.2361,59.2447,59.2361,59.2447,44720.0
2020-01-08 14:40:00,69.66,69.67,69.66,69.67,65703.0,59.2361,59.2447,59.2361,59.2447,65703.0
2020-01-08 14:45:00,69.66,69.68,69.66,69.67,41349.0,59.2361,59.2532,59.2361,59.2447,41349.0
2020-01-08 14:50:00,69.67,69.69,69.66,69.68,175243.0,59.2447,59.2617,59.2361,59.2532,175243.0
2020-01-08 14:55:00,69.68,69.69,69.67,69.69,113544.0,59.2532,59.2617,59.2447,59.2617,113544.0
2020-01-08 15:00:00,69.69,69.69,69.67,69.68,108689.0,59.2617,59.2617,59.2447,59.2532,108689.0
2020-01-08 15:05:00,69.68,69.7,69.68,69.68,77549.0,59.2532,59.2702,59.2532,59.2532,77549.0
2020-01-08 15:10:00,69.68,69.71,69.68,69.7,105828.0,59.2532,59.2787,59.2532,59.2702,105828.0
2020-01-08 15:15:00,69.7,69.71,69.69,69.7,180786.0,59.2702,59.2787,59.2617,59.2702,180786.0
2020-01-08 15:20:00,69.7,69.73,69.7,69.72,216277.0,59.2702,59.2957,59.2702,59.2872,216277.0
2020-01-08 15:25:00,69.73,69.74,69.72,69.73,160948.0,59.2957,59.3042,59.2872,59.2957,160948.0
2020-01-08 15:30:00,69.73,69.74,69.71,69.73,286672.0,59.2957,59.3042,59.2787,59.2957,286672.0
2020-01-08 15:35:00,69.73,69.73,69.71,69.72,168174.0,59.2957,59.2957,59.2787,59.2872,168174.0
2020-01-08 15:40:00,69.72,69.72,69.7,69.7,199762.0,59.2872,59.2872,59.2702,59.2702,199762.0
2020-01-08 15:45:00,69.7,69.71,69.61,69.61,1804617.0,59.2702,59.2787,59.1936,59.1936,1804617.0
2020-01-08 15:50:00,69.62,69.65,69.58,69.59,719217.0,59.2021,59.2276,59.1681,59.1766,719217.0
2020-01-08 15:55:00,69.59,69.6,69.52,69.53,1312574.0,59.1766,59.1851,59.1171,59.1256,1312574.0
2020-01-09 09:30:00,69.68,69.69,69.64,69.67,210704.0,59.2532,59.2617,59.2191,59.2447,210704.0
2020-01-09 09:35:00,69.67,69.71,69.62,69.68,199594.0,59.2447,59.2787,59.2021,59.2532,199594.0
2020-01-09 09:40:00,69.68,69.68,69.64,69.65,116039.0,59.2532,59.2532,59.2191,59.2276,116039.0
2020-01-09 09:45:00,69.64,69.67,69.62,69.67,264682.0,59.2191,59.2447,59.2021,59.2447,264682.0
2020-01-09 09:50:00,69.67,69.69,69.66,69.69,144960.0,59.2447,59.2617,59.2361,59.2617,144960.0
2020-01-09 09:55:00,69.68,69.68,69.65,69.67,144867.0,59.2532,59.2532,59.2276,59.2447,144867.0
2020-01-09 10:00:00,69.67,69.67,69.61,69.64,146150.0,59.2447,59.2447,59.1936,59.2191,146150.0
2020-01-09 10:05:00,69.64,69.64,69.62,69.64,107749.0,59.2191,59.2191,59.2021,59.2191,107749.0
2020-01-09 10:10:00,69.63,69.66,69.63,69.64,179286.0,59.2106,59.2361,59.2106,59.2191,179286.0
2020-01-09 10:15:00,69.64,69.65,69.62,69.63,108777.0,59.2191,59.2276,59.2021,59.2106,108777.0
2020-01-09 10:20:00,69.63,69.65,69.62,69.64,76824.0,59.2106,59.2276,59.2021,59.2191,76824.0
2020-01-09 10:25:00,69.65,69.67,69.63,69.66,62537.0,59.2276,59.2447,59.2106,59.2361,62537.0
2020-01-09 10:30:00,69.65,69.66,69.63,69.64,47332.0,59.2276,59.2361,59.2106,59.2191,47332.0
2020-01-09 10:35:00,69.65,69.67,69.63,69.66,98343.0,59.2276,59.2447,59.2106,59.2361,98343.0
2020-01-09 10:40:00,69.66,69.67,69.64,69.67,71856.0,59.2361,59.2447,59.2191,59.2447,71856.0
2020-01-09 10:45:00,69.67,69.68,69.65,69.67,1050870.0,59.2447,59.2532,59.2276,59.2447,1050870.0
2020-01-09 10:50:00,69.67,69.71,69.67,69.68,174721.0,59.2447,59.2787,59.2447,59.2532,174721.0
2020-01-09 10:55:00,69.68,69.7,69.67,69.7,115813.0,59.2532,59.2702,59.2447,59.2702,115813.0
2020-01-09 11:00:00,69.69,69.7,69.66,69.67,124808.0,59.2617,59.2702,59.2361,59.2447,124808.0
2020-01-09 11:05:00,69.66,69.67,69.61,69.63,141372.0,59.2361,59.2447,59.1936,59.2106,141372.0
2020-01-09 11:10:00,69.62,69.63,69.6,69.6,111012.0,59.2021,59.2106,59.1851,59.1851,111012.0
2020-01-09 11:15:00,69.6,69.62,69.6,69.61,49152.0,59.1851,59.2021,59.1851,59.1936,49152.0
2020-01-09 11:20:00,69.61,69.62,69.59,69.59,79887.0,59.1936,59.2021,59.1766,59.1766,79887.0
2020-01-09 11:25:00,69.6,69.6,69.57,69.59,198324.0,59.1851,59.1851,59.1596,59.1766,198324.0
2020-01-09 11:30:00,69.59,69.65,69.59,69.63,174645.0,59.1766,59.2276,59.1766,59.2106,174645.0
2020-01-09 11:35:00,69.64,69.66,69.62,69.66,221509.0,59.2191,59.2361,59.2021,59.2361,221509.0
2020-01-09 11:40:00,69.67,69.67,69.64,69.64,59330.0,59.2447,59.2447,59.2191,59.2191,59330.0
2020-01-09 11:45:00,69.64,69.67,69.64,69.67,55891.0,59.2191,59.2447,59.2191,59.2447,55891.0
2020-01-09 11:50:00,69.66,69.68,69.66,69.66,32189.0,59.2361,59.2532,59.2361,59.2361,32189.0
2020-01-09 11:55:00,69.66,69.67,69.62,69.66,165044.0,59.2361,59.2447,59.2021,59.2361,165044.0
2020-01-09 12:00:00,69.66,69.67,69.65,69.66,90272.0,59.2361,59.2447,59.2276,59.2361,90272.0
2020-01-09 12:05:00,69.66,69.67,69.65,69.66,66432.0,59.2361,59.2447,59.2276,59.2361,66432.0
2020-01-09 12:10:00,69.66,69.67,69.65,69.66,77618.0,59.2361,59.2447,59.2276,59.2361,77618.0
2020-01-09 12:15:00,69.66,69.66,69.65,69.65,11964.0,59.2361,59.2361,59.2276,59.2276,11964.0
2020-01-09 12:20:00,69.65,69.66,69.61,69.62,95941.0,59.2276,59.2361,59.1936,59.2021,95941.0
2020-01-09 12:25:00,69.62,69.62,69.61,69.62,96731.0,59.2021,59.2021,59.1936,59.2021,96731.0
2020-01-09 12:30:00,69.61,69.62,69.56,69.56,78839.0,59.1936,59.2021,59.1511,59.1511,78839.0
2020-01-09 12:35:00,69.57,69.59,69.57,69.58,64786.0,59.1596,59.1766,59.1596,59.1681,64786.0
2020-01-09 12:40:00,69.57,69.57,69.54,69.54,95532.0,59.1596,59.1596,59.1341,59.1341,95532.0
2020-01-09 12:45:00,69.55,69.58,69.54,69.57,82269.0,59.1426,59.1681,59.1341,59.1596,82269.0
2020-01-09 12:50:00,69.58,69.6,69.58,69.59,59735.0,59.1681,59.1851,59.1681,59.1766,59735.0
2020-01-09 12:55:00,69.59,69.6,69.58,69.6,19474.0,59.1766,59.1851,59.1681,59.1851,19474.0
2020-01-09 13:00:00,69.6,69.61,69.58,69.61,17624.0,59.1851,59.1936,59.1681,59.1936,17624.0
2020-01-09 13:05:00,69.61,69.62,69.6,69.61,45879.0,59.1936,59.2021,59.1851,59.1936,45879.0
2020-01-09 13:10:00,69.6,69.62,69.6,69.61,15091.0,59.1851,59.2021,59.1851,59.1936,15091.0
2020-01-09 13:15:00,69.61,69.63,69.57,69.59,97862.0,59.1936,59.2106,59.1596,59.1766,97862.0
2020-01-09 13:20:00,69.6,69.61,69.57,69.59,33517.0,59.1851,59.1936,59.1596,59.1766,33517.0
2020-01-09 13:25:00,69.59,69.63,69.58,69.63,31666.0,59.1766,59.2106,59.1681,59.2106,31666.0
2020-01-09 13:30:00,69.62,69.64,69.62,69.62,18748.0,59.2021,59.2191,59.2021,59.2021,18748.0
2020-01-09 13:35:00,69.63,69.63,69.61,69.62,37686.0,59.2106,59.2106,59.1936,59.2021,37686.0
2020-01-09 13:40:00,69.62,69.64,69.61,69.63,35564.0,59.2021,59.2191,59.1936,59.2106,35564.0
2020-01-09 13:45:00,69.63,69.64,69.62,69.63,35284.0,59.2106,59.2191,59.2021,59.2106,35284.0
2020-01-09 13:50:00,69.64,69.64,69.61,69.62,182770.0,59.2191,59.2191,59.1936,59.2021,182770.0
2020-01-09 13:55:00,69.61,69.62,69.61,69.61,57619.0,59.1936,59.2021,59.1936,59.1936,57619.0
2020-01-09 14:00:00,69.61,69.64,69.61,69.63,83786.0,59.1936,59.2191,59.1936,59.2106,83786.0
2020-01-09 14:05:00,69.63,69.64,69.62,69.64,53682.0,59.2106,59.2191,59.2021,59.2191,53682.0
2020-01-09 14:10:00,69.64,69.65,69.63,69.65,62306.0,59.2191,59.2276,59.2106,59.2276,62306.0
2020-01-09 14:15:00,69.64,69.65,69.64,69.65,114869.0,59.2191,59.2276,59.2191,59.2276,114869.0
2020-01-09 14:20:00,69.65,69.65,69.63,69.65,122528.0,59.2276,59.2276,59.2106,59.2276,122528.0
2020-01-09 14:25:00,69.65,69.65,69.64,69.64,123170.0,59.2276,59.2276,59.2191,59.2191,123170.0
2020-01-09 14:30:00,69.65,69.67,69.64,69.66,124309.0,59.2276,59.2447,59.2191,59.2361,124309.0
2020-01-09 14:35:00,69.67,69.7,69.67,69.7,168307.0,59.2447,59.2702,59.2447,59.2702,168307.0
2020-01-09 14:40:00,69.69,69.71,69.69,69.7,53064.0,59.2617,59.2787,59.2617,59.2702,53064.0
2020-01-09 14:45:00,69.7,69.7,69.67,69.69,241549.0,59.2702,59.2702,59.2447,59.2617,241549.0
2020-01-09 14:50:00,69.69,69.69,69.67,69.67,176558.0,59.2617,59.2617,59.2447,59.2447,176558.0
2020-01-09 14:55:00,69.67,69.69,69.67,69.69,190103.0,59.2447,59.2617,59.2447,59.2617,190103.0
2020-01-09 15:00:00,69.68,69.69,69.67,69.68,102713.0,59.2532,59.2617,59.2447,59.2532,102713.0
2020-01-09 15:05:00,69.67,69.68,69.67,69.68,29645.0,59.2447,59.2532,59.2447,59.2532,29645.0
2020-01-09 15:10:00,69.67,69.68,69.65,69.67,98856.0,59.2447,59.2532,59.2276,59.2447,98856.0
2020-01-09 15:15:00,69.66,69.68,69.65,69.67,92492.0,59.2361,59.2532,59.2276,59.2447,92492.0
2020-01-09 15:20:00,69.67,69.67,69.66,69.67,33450.0,59.2447,59.2447,59.2361,59.2447,33450.0
2020-01-09 15:25:00,69.66,69.68,69.65,69.67,96326.0,59.2361,59.2532,59.2276,59.2447,96326.0
2020-01-09 15:30:00,69.67,69.68,69.67,69.67,73765.0,59.2447,59.2532,59.2447,59.2447,73765.0
2020-01-09 15:35:00,69.67,69.68,69.66,69.67,82357.0,59.2447,59.2532,59.2361,59.2447,82357.0
2020-01-09 15:40:00,69.67,69.69,69.66,69.69,87837.0,59.2447,59.2617,59.2361,59.2617,87837.0
2020-01-09 15:45:00,69.69,69.69,69.65,69.66,209081.0,59.2617,59.2617,59.2276,59.2361,209081.0
2020-01-09 15:50:00,69.66,69.68,69.65,69.67,470383.0,59.2361,59.2532,59.2276,59.2447,470383.0
2020-01-09 15:55:00,69.67,69.75,69.67,69.74,1682153.0,59.2447,59.3127,59.2447,59.3042,1682153.0
2020-01-10 09:30:00,69.66,69.67,69.62,69.62,347128.0,59.2361,59.2447,59.2021,59.2021,347128.0
2020-01-10 09:35:00,69.63,69.65,69.61,69.62,92049.0,59.2106,59.2276,59.1936,59.2021,92049.0
2020-01-10 09:40:00,69.62,69.65,69.6,69.62,83092.0,59.2021,59.2276,59.1851,59.2021,83092.0
2020-01-10 09:45:00,69.62,69.62,69.58,69.62,88570.0,59.2021,59.2021,59.1681,59.2021,88570.0
2020-01-10 09:50:00,69.63,69.67,69.62,69.66,132976.0,59.2106,59.2447,59.2021,59.2361,132976.0
2020-01-10 09:55:00,69.66,69.7,69.66,69.69,1484122.0,59.2361,59.2702,59.2361,59.2617,1484122.0
2020-01-10 10:00:00,69.7,69.72,69.69,69.72,287608.0,59.2702,59.2872,59.2617,59.2872,287608.0
2020-01-10 10:05:00,69.72,69.76,69.71,69.76,340781.0,59.2872,59.3212,59.2787,59.3212,340781.0
2020-01-10 10:10:00,69.76,69.76,69.73,69.75,126677.0,59.3212,59.3212,59.2957,59.3127,126677.0
2020-01-10 10:15:00,69.75,69.78,69.74,69.78,194893.0,59.3127,59.3382,59.3042,59.3382,194893.0
2020-01-10 10:20:00,69.77,69.78,69.76,69.78,68967.0,59.3297,59.3382,59.3212,59.3382,68967.0
2020-01-10 10:25:00,69.78,69.78,69.75,69.76,138588.0,59.3382,59.3382,59.3127,59.3212,138588.0
2020-01-10 10:30:00,69.76,69.78,69.74,69.75,823368.0,59.3212,59.3382,59.3042,59.3127,823368.0
2020-01-10 10:35:00,69.75,69.78,69.74,69.78,187260.0,59.3127,59.3382,59.3042,59.3382,187260.0
2020-01-10 10:40:00,69.77,69.78,69.75,69.76,81617.0,59.3297,59.3382,59.3127,59.3212,81617.0
2020-01-10 10:45:00,69.75,69.77,69.73,69.73,120400.0,59.3127,59.3297,59.2957,59.2957,120400.0
2020-01-10 10:50:00,69.73,69.73,69.71,69.72,41469.0,59.2957,59.2957,59.2787,59.2872,41469.0
2020-01-10 10:55:00,69.72,69.75,69.71,69.73,140459.0,59.2872,59.3127,59.2787,59.2957,140459.0
2020-01-10 11:00:00,69.73,69.74,69.71,69.73,1529120.0,59.2957,59.3042,59.2787,59.2957,1529120.0
2020-01-10 11:05:00,69.73,69.76,69.72,69.75,1334521.0,59.2957,59.3212,59.2872,59.3127,1334521.0
2020-01-10 11:10:00,69.75,69.75,69.72,69.73,812286.0,59.3127,59.3127,59.2872,59.2957,812286.0
2020-01-10 11:15:00,69.73,69.74,69.69,69.7,147394.0,59.2957,59.3042,59.2617,59.2702,147394.0
2020-01-10 11:20:00,69.71,69.71,69.62,69.64,1537060.0,59.2787,59.2787,59.2021,59.2191,1537060.0
2020-01-10 11:25:00,69.64,69.65,69.6,69.62,338313.0,59.2191,59.2276,59.1851,59.2021,338313.0
2020-01-10 11:30:00,69.62,69.62,69.56,69.59,712498.0,59.2021,59.2021,59.1511,59.1766,712498.0
2020-01-10 11:35:00,69.59,69.61,69.57,69.59,79597.0,59.1766,59.1936,59.1596,59.1766,79597.0
2020-01-10 11:40:00,69.59,69.6,69.56,69.58,114751.0,59.1766,59.1851,59.1511,59.1681,114751.0
2020-01-10 11:45:00,69.58,69.59,69.54,69.55,473897.0,59.1681,59.1766,59.1341,59.1426,473897.0
2020-01-10 11:50:00,69.55,69.59,69.54,69.58,323122.0,59.1426,59.1766,59.1341,59.1681,323122.0
2020-01-10 11:55:00,69.57,69.59,69.57,69.58,63616.0,59.1596,59.1766,59.1596,59.1681,63616.0
2020-01-10 12:00:00,69.58,69.58,69.53,69.55,141007.0,59.1681,59.1681,59.1256,59.1426,141007.0
2020-01-10 12:05:00,69.55,69.56,69.51,69.52,63262.0,59.1426,59.1511,59.1086,59.1171,63262.0
2020-01-10 12:10:00,69.51,69.54,69.5,69.54,88962.0,59.1086,59.1341,59.1001,59.1341,88962.0
2020-01-10 12:15:00,69.53,69.55,69.51,69.55,188945.0,59.1256,59.1426,59.1086,59.1426,188945.0
2020-01-10 12:20:00,69.54,69.56,69.53,69.55,92590.0,59.1341,59.1511,59.1256,59.1426,92590.0
2020-01-10 12:25:00,69.56,69.6,69.55,69.6,652403.0,59.1511,59.1851,59.1426,59.1851,652403.0
2020-01-10 12:30:00,69.59,69.61,69.59,69.61,168218.0,59.1766,59.1936,59.1766,59.1936,168218.0
2020-01-10 12:35:00,69.61,69.62,69.6,69.62,348369.0,59.1936,59.2021,59.1851,59.2021,348369.0
2020-01-10 12:40:00,69.62,69.63,69.61,69.61,135313.0,59.2021,59.2106,59.1936,59.1936,135313.0
2020-01-10 12:45:00,69.62,69.63,69.61,69.63,211522.0,59.2021,59.2106,59.1936,59.2106,211522.0
2020-01-10 12:50:00,69.63,69.64,69.62,69.64,274561.0,59.2106,59.2191,59.2021,59.2191,274561.0
2020-01-10 12:55:00,69.63,69.64,69.62,69.63,161889.0,59.2106,59.2191,59.2021,59.2106,161889.0
2020-01-10 13:00:00,69.62,69.65,69.61,69.64,122583.0,59.2021,59.2276,59.1936,59.2191,122583.0
2020-01-10 13:05:00,69.64,69.64,69.63,69.64,37023.0,59.2191,59.2191,59.2106,59.2191,37023.0
2020-01-10 13:10:00,69.64,69.64,69.63,69.64,34047.0,59.2191,59.2191,59.2106,59.2191,34047.0
2020-01-10 13:15:00,69.65,69.65,69.64,69.64,38160.0,59.2276,59.2276,59.2191,59.2191,38160.0
2020-01-10 13:20:00,69.64,69.65,69.63,69.64,62957.0,59.2191,59.2276,59.2106,59.2191,62957.0
2020-01-10 13:25:00,69.63,69.64,69.62,69.62,128161.0,59.2106,59.2191,59.2021,59.2021,128161.0
2020-01-10 13:30:00,69.63,69.63,69.62,69.62,19330.0,59.2106,59.2106,59.2021,59.2021,19330.0
2020-01-10 13:35:00,69.62,69.63,69.61,69.62,56468.0,59.2021,59.2106,59.1936,59.2021,56468.0
2020-01-10 13:40:00,69.61,69.63,69.6,69.63,148649.0,59.1936,59.2106,59.1851,59.2106,148649.0
2020-01-10 13:45:00,69.63,69.63,69.62,69.63,254577.0,59.2106,59.2106,59.2021,59.2106,254577.0
2020-01-10 13:50:00,69.63,69.63,69.61,69.62,339215.0,59.2106,59.2106,59.1936,59.2021,339215.0
2020-01-10 13:55:00,69.62,69.62,69.61,69.61,410442.0,59.2021,59.2021,59.1936,59.1936,410442.0
2020-01-10 14:00:00,69.61,69.62,69.59,69.6,254423.0,59.1936,59.2021,59.1766,59.1851,254423.0
2020-01-10 14:05:00,69.6,69.61,69.59,69.59,223390.0,59.1851,59.1936,59.1766,59.1766,223390.0
2020-01-10 14:10:00,69.59,69.6,69.57,69.57,316427.0,59.1766,59.1851,59.1596,59.1596,316427.0
2020-01-10 14:15:00,69.57,69.58,69.56,69.58,192313.0,59.1596,59.1681,59.1511,59.1681,192313.0
2020-01-10 14:20:00,69.58,69.58,69.56,69.56,411899.0,59.1681,59.1681,59.1511,59.1511,411899.0
2020-01-10 14:25:00,69.57,69.57,69.56,69.56,197867.0,59.1596,59.1596,59.1511,59.1511,197867.0
2020-01-10 14:30:00,69.56,69.57,69.55,69.55,505695.0,59.1511,59.1596,59.1426,59.1426,505695.0
2020-01-10 14:35:00,69.56,69.56,69.55,69.56,286874.0,59.1511,59.1511,59.1426,59.1511,286874.0
2020-01-10 14:40:00,69.55,69.56,69.54,69.55,276673.0,59.1426,59.1511,59.1341,59.1426,276673.0
2020-01-10 14:45:00,69.54,69.55,69.52,69.55,334809.0,59.1341,59.1426,59.1171,59.1426,334809.0
2020-01-10 14:50:00,69.54,69.55,69.53,69.54,312073.0,59.1341,59.1426,59.1256,59.1341,312073.0
2020-01-10 14:55:00,69.54,69.55,69.53,69.55,236850.0,59.1341,59.1426,59.1256,59.1426,236850.0
2020-01-10 15:00:00,69.55,69.55,69.51,69.53,531412.0,59.1426,59.1426,59.1086,59.1256,531412.0
2020-01-10 15:05:00,69.52,69.53,69.49,69.49,302465.0,59.1171,59.1256,59.0916,59.0916,302465.0
2020-01-10 15:10:00,69.5,69.5,69.46,69.47,247083.0,59.1001,59.1001,59.0661,59.0746,247083.0
2020-01-10 15:15:00,69.47,69.48,69.45,69.47,196529.0,59.0746,59.0831,59.0576,59.0746,196529.0
2020-01-10 15:20:00,69.47,69.47,69.44,69.45,184550.0,59.0746,59.0746,59.0491,59.0576,184550.0
2020-01-10 15:25:00,69.45,69.46,69.43,69.44,187335.0,59.0576,59.0661,59.0406,59.0491,187335.0
2020-01-10 15:30:00,69.44,69.44,69.4,69.4,609042.0,59.0491,59.0491,59.0151,59.0151,609042.0
2020-01-10 15:35:00,69.41,69.43,69.39,69.41,1355908.0,59.0236,59.0406,59.0066,59.0236,1355908.0
2020-01-10 15:40:00,69.42,69.43,69.38,69.41,292279.0,59.0321,59.0406,58.998,59.0236,292279.0
2020-01-10 15:45:00,69.41,69.42,69.37,69.38,301419.0,59.0236,59.0321,58.9895,58.998,301419.0
2020-01-10 15:50:00,69.38,69.44,69.37,69.44,842359.0,58.998,59.0491,58.9895,59.0491,842359.0
2020-01-10 15:55:00,69.44,69.46,69.42,69.46,1206042.0,59.0491,59.0661,59.0321,59.0661,1206042.0
2020-01-13 09:30:00,69.51,69.53,69.43,69.43,269055.0,59.1086,59.1256,59.0406,59.0406,269055.0
2020-01-13 09:35:00,69.43,69.48,69.42,69.44,271098.0,59.0406,59.0831,59.0321,59.0491,271098.0
2020-01-13 09:40:00,69.44,69.45,69.37,69.44,432372.0,59.0491,59.0576,58.9895,59.0491,432372.0
2020-01-13 09:45:00,69.44,69.46,69.42,69.45,121095.0,59.0491,59.0661,59.0321,59.0576,121095.0
2020-01-13 09:50:00,69.45,69.46,69.42,69.42,48835.0,59.0576,59.0661,59.0321,59.0321,48835.0
2020-01-13 09:55:00,69.43,69.5,69.43,69.49,86641.0,59.0406,59.1001,59.0406,59.0916,86641.0
2020-01-13 10:00:00,69.5,69.5,69.47,69.49,86029.0,59.1001,59.1001,59.0746,59.0916,86029.0
2020-01-13 10:05:00,69.5,69.52,69.47,69.49,180822.0,59.1001,59.1171,59.0746,59.0916,180822.0
2020-01-13 10:10:00,69.5,69.5,69.45,69.46,167969.0,59.1001,59.1001,59.0576,59.0661,167969.0
2020-01-13 10:15:00,69.46,69.5,69.46,69.47,50419.0,59.0661,59.1001,59.0661,59.0746,50419.0
2020-01-13 10:20:00,69.48,69.53,69.46,69.53,49435.0,59.0831,59.1256,59.0661,59.1256,49435.0
2020-01-13 10:25:00,69.53,69.55,69.52,69.54,31879.0,59.1256,59.1426,59.1171,59.1341,31879.0
2020-01-13 10:30:00,69.54,69.55,69.49,69.52,118567.0,59.1341,59.1426,59.0916,59.1171,118567.0
2020-01-13 10:35:00,69.52,69.56,69.5,69.54,120116.0,59.1171,59.1511,59.1001,59.1341,120116.0
2020-01-13 10:40:00,69.53,69.58,69.52,69.56,460446.0,59.1256,59.1681,59.1171,59.1511,460446.0
2020-01-13 10:45:00,69.55,69.59,69.55,69.58,258741.0,59.1426,59.1766,59.1426,59.1681,258741.0
2020-01-13 10:50:00,69.57,69.62,69.57,69.61,368075.0,59.1596,59.2021,59.1596,59.1936,368075.0
2020-01-13 10:55:00,69.61,69.62,69.6,69.61,253088.0,59.1936,59.2021,59.1851,59.1936,253088.0
2020-01-13 11:00:00,69.61,69.64,69.6,69.64,131508.0,59.1936,59.2191,59.1851,59.2191,131508.0
2020-01-13 11:05:00,69.64,69.64,69.61,69.61,113003.0,59.2191,59.2191,59.1936,59.1936,113003.0
2020-01-13 11:10:00,69.62,69.63,69.61,69.61,69213.0,59.2021,59.2106,59.1936,59.1936,69213.0
2020-01-13 11:15:00,69.62,69.65,69.62,69.63,97739.0,59.2021,59.2276,59.2021,59.2106,97739.0
2020-01-13 11:20:00,69.63,69.63,69.61,69.62,150810.0,59.2106,59.2106,59.1936,59.2021,150810.0
2020-01-13 11:25:00,69.62,69.66,69.58,69.65,2021404.0,59.2021,59.2361,59.1681,59.2276,2021404.0
2020-01-13 11:30:00,69.65,69.69,69.61,69.69,365308.0,59.2276,59.2617,59.1936,59.2617,365308.0
2020-01-13 11:35:00,69.69,69.69,69.64,69.66,129799.0,59.2617,59.2617,59.2191,59.2361,129799.0
2020-01-13 11:40:00,69.66,69.68,69.65,69.67,234913.0,59.2361,59.2532,59.2276,59.2447,234913.0
2020-01-13 11:45:00,69.68,69.69,69.65,69.69,36351.0,59.2532,59.2617,59.2276,59.2617,36351.0
2020-01-13 11:50:00,69.69,69.69,69.66,69.66,81992.0,59.2617,59.2617,59.2361,59.2361,81992.0
2020-01-13 11:55:00,69.67,69.69,69.66,69.69,51799.0,59.2447,59.2617,59.2361,59.2617,51799.0
2020-01-13 12:00:00,69.69,69.72,69.68,69.7,97509.0,59.2617,59.2872,59.2532,59.2702,97509.0
2020-01-13 12:05:00,69.7,69.72,69.69,69.7,95080.0,59.2702,59.2872,59.2617,59.2702,95080.0
2020-01-13 12:10:00,69.71,69.76,69.71,69.76,79398.0,59.2787,59.3212,59.2787,59.3212,79398.0
2020-01-13 12:15:00,69.75,69.77,69.74,69.75,34623.0,59.3127,59.3297,59.3042,59.3127,34623.0
2020-01-13 12:20:00,69.75,69.76,69.74,69.75,39342.0,59.3127,59.3212,59.3042,59.3127,39342.0
2020-01-13 12:25:00,69.75,69.75,69.73,69.74,67229.0,59.3127,59.3127,59.2957,59.3042,67229.0
2020-01-13 12:30:00,69.75,69.77,69.74,69.76,18490.0,59.3127,59.3297,59.3042,59.3212,18490.0
2020-01-13 12:35:00,69.76,69.77,69.74,69.75,95643.0,59.3212,59.3297,59.3042,59.3127,95643.0
2020-01-13 12:40:00,69.75,69.77,69.75,69.76,25357.0,59.3127,59.3297,59.3127,59.3212,25357.0
2020-01-13 12:45:00,69.77,69.78,69.76,69.78,20284.0,59.3297,59.3382,59.3212,59.3382,20284.0
2020-01-13 12:50:00,69.77,69.79,69.77,69.78,57497.0,59.3297,59.3467,59.3297,59.3382,57497.0
2020-01-13 12:55:00,69.77,69.79,69.77,69.77,47216.0,59.3297,59.3467,59.3297,59.3297,47216.0
2020-01-13 13:00:00,69.77,69.78,69.76,69.76,162287.0,59.3297,59.3382,59.3212,59.3212,162287.0
2020-01-13 13:05:00,69.77,69.79,69.76,69.79,34212.0,59.3297,59.3467,59.3212,59.3467,34212.0
2020-01-13 13:10:00,69.78,69.8,69.78,69.79,25887.0,59.3382,59.3552,59.3382,59.3467,25887.0
2020-01-13 13:15:00,69.8,69.81,69.78,69.8,32613.0,59.3552,59.3637,59.3382,59.3552,32613.0
2020-01-13 13:20:00,69.8,69.82,69.79,69.8,98230.0,59.3552,59.3722,59.3467,59.3552,98230.0
2020-01-13 13:25:00,69.79,69.79,69.78,69.79,83950.0,59.3467,59.3467,59.3382,59.3467,83950.0
2020-01-13 13:30:00,69.78,69.79,69.76,69.76,68278.0,59.3382,59.3467,59.3212,59.3212,68278.0
2020-01-13 13:35:00,69.77,69.78,69.76,69.76,63779.0,59.3297,59.3382,59.3212,59.3212,63779.0
2020-01-13 13:40:00,69.76,69.77,69.75,69.75,50332.0,59.3212,59.3297,59.3127,59.3127,50332.0
2020-01-13 13:45:00,69.76,69.76,69.75,69.75,42776.0,59.3212,59.3212,59.3127,59.3127,42776.0
2020-01-13 13:50:00,69.76,69.77,69.75,69.76,482887.0,59.3212,59.3297,59.3127,59.3212,482887.0
2020-01-13 13:55:00,69.75,69.76,69.74,69.75,51262.0,59.3127,59.3212,59.3042,59.3127,51262.0
2020-01-13 14:00:00,69.74,69.75,69.73,69.75,80818.0,59.3042,59.3127,59.2957,59.3127,80818.0
2020-01-13 14:05:00,69.75,69.78,69.75,69.77,30480.0,59.3127,59.3382,59.3127,59.3297,30480.0
2020-01-13 14:10:00,69.76,69.78,69.76,69.77,19512.0,59.3212,59.3382,59.3212,59.3297,19512.0
2020-01-13 14:15:00,69.77,69.78,69.75,69.76,31426.0,59.3297,59.3382,59.3127,59.3212,31426.0
2020-01-13 14:20:00,69.76,69.77,69.76,69.77,81107.0,59.3212,59.3297,59.3212,59.3297,81107.0
2020-01-13 14:25:00,69.77,69.78,69.76,69.77,69863.0,59.3297,59.3382,59.3212,59.3297,69863.0
2020-01-13 14:30:00,69.77,69.78,69.76,69.78,91614.0,59.3297,59.3382,59.3212,59.3382,91614.0
2020-01-13 14:35:00,69.78,69.78,69.77,69.77,32300.0,59.3382,59.3382,59.3297,59.3297,32300.0
2020-01-13 14:40:00,69.77,69.78,69.76,69.77,54784.0,59.3297,59.3382,59.3212,59.3297,54784.0
2020-01-13 14:45:00,69.77,69.77,69.76,69.77,149280.0,59.3297,59.3297,59.3212,59.3297,149280.0
2020-01-13 14:50:00,69.77,69.78,69.76,69.78,420921.0,59.3297,59.3382,59.3212,59.3382,420921.0
2020-01-13 14:55:00,69.78,69.78,69.77,69.78,37840.0,59.3382,59.3382,59.3297,59.3382,37840.0
2020-01-13 15:00:00,69.78,69.78,69.76,69.78,109910.0,59.3382,59.3382,59.3212,59.3382,109910.0
2020-01-13 15:05:00,69.78,69.79,69.76,69.79,52015.0,59.3382,59.3467,59.3212,59.3467,52015.0
2020-01-13 15:10:00,69.78,69.79,69.76,69.77,46972.0,59.3382,59.3467,59.3212,59.3297,46972.0
2020-01-13 15:15:00,69.77,69.77,69.76,69.77,35660.0,59.3297,59.3297,59.3212,59.3297,35660.0
2020-01-13 15:20:00,69.77,69.77,69.76,69.77,43167.0,59.3297,59.3297,59.3212,59.3297,43167.0
2020-01-13 15:25:00,69.77,69.77,69.75,69.75,142116.0,59.3297,59.3297,59.3127,59.3127,142116.0
2020-01-13 15:30:00,69.76,69.77,69.75,69.77,63151.0,59.3212,59.3297,59.3127,59.3297,63151.0
2020-01-13 15:35:00,69.77,69.77,69.76,69.77,87079.0,59.3297,59.3297,59.3212,59.3297,87079.0
2020-01-13 15:40:00,69.77,69.77,69.75,69.75,126728.0,59.3297,59.3297,59.3127,59.3127,126728.0
2020-01-13 15:45:00,69.75,69.77,69.74,69.77,146172.0,59.3127,59.3297,59.3042,59.3297,146172.0
2020-01-13 15:50:00,69.77,69.81,69.76,69.8,646706.0,59.3297,59.3637,59.3212,59.3552,646706.0
2020-01-13 15:55:00,69.81,69.85,69.8,69.83,1096863.0,59.3637,59.3977,59.3552,59.3807,1096863.0
2020-01-14 09:30:00,69.68,69.73,69.67,69.73,304040.0,59.2532,59.2957,59.2447,59.2957,304040.0
2020-01-14 09:35:00,69.73,69.8,69.71,69.78,603634.0,59.2957,59.3552,59.2787,59.3382,603634.0
2020-01-14 09:40:00,69.78,69.79,69.71,69.76,731530.0,59.3382,59.3467,59.2787,59.3212,731530.0
2020-01-14 09:45:00,69.76,69.79,69.75,69.76,396252.0,59.3212,59.3467,59.3127,59.3212,396252.0
2020-01-14 09:50:00,69.77,69.78,69.72,69.76,221814.0,59.3297,59.3382,59.2872,59.3212,221814.0
2020-01-14 09:55:00,69.76,69.77,69.74,69.74,284100.0,59.3212,59.3297,59.3042,59.3042,284100.0
2020-01-14 10:00:00,69.75,69.79,69.73,69.77,402005.0,59.3127,59.3467,59.2957,59.3297,402005.0
2020-01-14 10:05:00,69.78,69.8,69.77,69.79,169525.0,59.3382,59.3552,59.3297,59.3467,169525.0
2020-01-14 10:10:00,69.79,69.81,69.78,69.81,180890.0,59.3467,59.3637,59.3382,59.3637,180890.0
2020-01-14 10:15:00,69.81,69.81,69.76,69.76,249308.0,59.3637,59.3637,59.3212,59.3212,249308.0
2020-01-14 10:20:00,69.76,69.77,69.73,69.74,273949.0,59.3212,59.3297,59.2957,59.3042,273949.0
2020-01-14 10:25:00,69.75,69.79,69.74,69.79,257777.0,59.3127,59.3467,59.3042,59.3467,257777.0
2020-01-14 10:30:00,69.8,69.84,69.79,69.83,261598.0,59.3552,59.3892,59.3467,59.3807,261598.0
2020-01-14 10:35:00,69.83,69.85,69.82,69.83,76855.0,59.3807,59.3977,59.3722,59.3807,76855.0
2020-01-14 10:40:00,69.84,69.84,69.81,69.83,319659.0,59.3892,59.3892,59.3637,59.3807,319659.0
2020-01-14 10:45:00,69.83,69.83,69.8,69.81,172057.0,59.3807,59.3807,59.3552,59.3637,172057.0
2020-01-14 10:50:00,69.81,69.81,69.76,69.76,190073.0,59.3637,59.3637,59.3212,59.3212,190073.0
2020-01-14 10:55:00,69.76,69.8,69.75,69.79,281767.0,59.3212,59.3552,59.3127,59.3467,281767.0
2020-01-14 11:00:00,69.79,69.82,69.78,69.81,92964.0,59.3467,59.3722,59.3382,59.3637,92964.0
2020-01-14 11:05:00,69.8,69.85,69.8,69.83,58566.0,59.3552,59.3977,59.3552,59.3807,58566.0
2020-01-14 11:10:00,69.84,69.84,69.82,69.83,66734.0,59.3892,59.3892,59.3722,59.3807,66734.0
2020-01-14 11:15:00,69.83,69.84,69.82,69.83,104119.0,59.3807,59.3892,59.3722,59.3807,104119.0
2020-01-14 11:20:00,69.83,69.84,69.82,69.83,147928.0,59.3807,59.3892,59.3722,59.3807,147928.0
2020-01-14 11:25:00,69.83,69.84,69.82,69.84,172208.0,59.3807,59.3892,59.3722,59.3892,172208.0
2020-01-14 11:30:00,69.84,69.86,69.83,69.85,192116.0,59.3892,59.4062,59.3807,59.3977,192116.0
2020-01-14 11:35:00,69.85,69.88,69.85,69.87,79933.0,59.3977,59.4232,59.3977,59.4147,79933.0
2020-01-14 11:40:00,69.87,69.87,69.85,69.86,172073.0,59.4147,59.4147,59.3977,59.4062,172073.0
2020-01-14 11:45:00,69.87,69.87,69.86,69.87,37754.0,59.4147,59.4147,59.4062,59.4147,37754.0
2020-01-14 11:50:00,69.87,69.89,69.86,69.88,72061.0,59.4147,59.4317,59.4062,59.4232,72061.0
2020-01-14 11:55:00,69.88,69.9,69.88,69.9,31806.0,59.4232,59.4402,59.4232,59.4402,31806.0
2020-01-14 12:00:00,69.9,69.91,69.89,69.9,32963.0,59.4402,59.4487,59.4317,59.4402,32963.0
2020-01-14 12:05:00,69.9,69.91,69.89,69.91,209697.0,59.4402,59.4487,59.4317,59.4487,209697.0
2020-01-14 12:10:00,69.91,69.92,69.9,69.91,72458.0,59.4487,59.4572,59.4402,59.4487,72458.0
2020-01-14 12:15:00,69.91,69.92,69.9,69.92,45961.0,59.4487,59.4572,59.4402,59.4572,45961.0
2020-01-14 12:20:00,69.92,69.92,69.91,69.92,15730.0,59.4572,59.4572,59.4487,59.4572,15730.0
2020-01-14 12:25:00,69.92,69.93,69.91,69.92,129792.0,59.4572,59.4657,59.4487,59.4572,129792.0
2020-01-14 12:30:00,69.92,69.93,69.92,69.92,19950.0,59.4572,59.4657,59.4572,59.4572,19950.0
2020-01-14 12:35:00,69.93,69.95,69.92,69.94,46272.0,59.4657,59.4828,59.4572,59.4743,46272.0
2020-01-14 12:40:00,69.95,69.95,69.94,69.95,37385.0,59.4828,59.4828,59.4743,59.4828,37385.0
2020-01-14 12:45:00,69.95,69.96,69.94,69.95,37401.0,59.4828,59.4913,59.4743,59.4828,37401.0
2020-01-14 12:50:00,69.95,69.96,69.95,69.95,201034.0,59.4828,59.4913,59.4828,59.4828,201034.0
2020-01-14 12:55:00,69.96,69.96,69.95,69.96,42019.0,59.4913,59.4913,59.4828,59.4913,42019.0
2020-01-14 13:00:00,69.95,69.97,69.95,69.97,59470.0,59.4828,59.4998,59.4828,59.4998,59470.0
2020-01-14 13:05:00,69.97,69.98,69.96,69.98,239879.0,59.4998,59.5083,59.4913,59.5083,239879.0
2020-01-14 13:10:00,69.97,69.98,69.96,69.97,80507.0,59.4998,59.5083,59.4913,59.4998,80507.0
2020-01-14 13:15:00,69.97,69.97,69.96,69.97,38278.0,59.4998,59.4998,59.4913,59.4998,38278.0
2020-01-14 13:20:00,69.96,69.98,69.96,69.98,32463.0,59.4913,59.5083,59.4913,59.5083,32463.0
2020-01-14 13:25:00,69.98,69.99,69.97,69.98,37826.0,59.5083,59.5168,59.4998,59.5083,37826.0
2020-01-14 13:30:00,69.99,70.0,69.98,70.0,43763.0,59.5168,59.5253,59.5083,59.5253,43763.0
2020-01-14 13:35:00,70.0,70.0,69.83,69.94,2038939.0,59.5253,59.5253,59.3807,59.4743,2038939.0
2020-01-14 13:40:00,69.95,69.97,69.87,69.88,773283.0,59.4828,59.4998,59.4147,59.4232,773283.0
2020-01-14 13:45:00,69.87,69.92,69.86,69.9,195756.0,59.4147,59.4572,59.4062,59.4402,195756.0
2020-01-14 13:50:00,69.9,69.91,69.88,69.89,31395.0,59.4402,59.4487,59.4232,59.4317,31395.0
2020-01-14 13:55:00,69.89,69.91,69.86,69.87,66829.0,59.4317,59.4487,59.4062,59.4147,66829.0
2020-01-14 14:00:00,69.87,69.89,69.8,69.82,190302.0,59.4147,59.4317,59.3552,59.3722,190302.0
2020-01-14 14:05:00,69.83,69.86,69.81,69.83,833474.0,59.3807,59.4062,59.3637,59.3807,833474.0
2020-01-14 14:10:00,69.83,69.85,69.79,69.81,676270.0,59.3807,59.3977,59.3467,59.3637,676270.0
2020-01-14 14:15:00,69.82,69.84,69.8,69.83,105124.0,59.3722,59.3892,59.3552,59.3807,105124.0
2020-01-14 14:20:00,69.83,69.87,69.82,69.86,408472.0,59.3807,59.4147,59.3722,59.4062,408472.0
2020-01-14 14:25:00,69.87,69.94,69.86,69.93,311130.0,59.4147,59.4743,59.4062,59.4657,311130.0
2020-01-14 14:30:00,69.94,69.96,69.93,69.95,546589.0,59.4743,59.4913,59.4657,59.4828,546589.0
2020-01-14 14:35:00,69.95,69.97,69.94,69.95,254642.0,59.4828,59.4998,59.4743,59.4828,254642.0
2020-01-14 14:40:00,69.95,69.97,69.94,69.95,221734.0,59.4828,59.4998,59.4743,59.4828,221734.0
2020-01-14 14:45:00,69.96,69.96,69.93,69.94,647390.0,59.4913,59.4913,59.4657,59.4743,647390.0
2020-01-14 14:50:00,69.95,69.95,69.92,69.92,86184.0,59.4828,59.4828,59.4572,59.4572,86184.0
2020-01-14 14:55:00,69.92,69.93,69.89,69.9,223041.0,59.4572,59.4657,59.4317,59.4402,223041.0
2020-01-14 15:00:00,69.91,69.92,69.89,69.89,68388.0,59.4487,59.4572,59.4317,59.4317,68388.0
2020-01-14 15:05:00,69.89,69.91,69.87,69.88,99206.0,59.4317,59.4487,59.4147,59.4232,99206.0
2020-01-14 15:10:00,69.88,69.89,69.86,69.87,65769.0,59.4232,59.4317,59.4062,59.4147,65769.0
2020-01-14 15:15:00,69.86,69.89,69.86,69.89,57789.0,59.4062,59.4317,59.4062,59.4317,57789.0
2020-01-14 15:20:00,69.89,69.92,69.88,69.91,272363.0,59.4317,59.4572,59.4232,59.4487,272363.0
2020-01-14 15:25:00,69.92,69.92,69.87,69.88,236685.0,59.4572,59.4572,59.4147,59.4232,236685.0
2020-01-14 15:30:00,69.88,69.9,69.86,69.89,98103.0,59.4232,59.4402,59.4062,59.4317,98103.0
2020-01-14 15:35:00,69.89,69.9,69.87,69.9,198537.0,59.4317,59.4402,59.4147,59.4402,198537.0
2020-01-14 15:40:00,69.9,69.93,69.89,69.92,327726.0,59.4402,59.4657,59.4317,59.4572,327726.0
2020-01-14 15:45:00,69.92,69.93,69.89,69.9,322914.0,59.4572,59.4657,59.4317,59.4402,322914.0
2020-01-14 15:50:00,69.9,69.9,69.85,69.86,741411.0,59.4402,59.4402,59.3977,59.4062,741411.0
2020-01-14 15:55:00,69.86,69.92,69.85,69.91,2329003.0,59.4062,59.4572,59.3977,59.4487,2329003.0
2020-01-15 09:30:00,69.82,69.9,69.8,69.87,754957.0,59.3722,59.4402,59.3552,59.4147,754957.0
2020-01-15 09:35:00,69.88,69.94,69.88,69.91,209156.0,59.4232,59.4743,59.4232,59.4487,209156.0
2020-01-15 09:40:00,69.91,69.93,69.88,69.89,103268.0,59.4487,59.4657,59.4232,59.4317,103268.0
2020-01-15 09:45:00,69.89,69.9,69.86,69.88,131251.0,59.4317,59.4402,59.4062,59.4232,131251.0
2020-01-15 09:50:00,69.89,69.94,69.88,69.94,80018.0,59.4317,59.4743,59.4232,59.4743,80018.0
2020-01-15 09:55:00,69.93,69.94,69.91,69.92,149954.0,59.4657,59.4743,59.4487,59.4572,149954.0
2020-01-15 10:00:00,69.93,69.93,69.88,69.89,100337.0,59.4657,59.4657,59.4232,59.4317,100337.0
2020-01-15 10:05:00,69.9,69.92,69.89,69.91,73666.0,59.4402,59.4572,59.4317,59.4487,73666.0
2020-01-15 10:10:00,69.92,69.94,69.87,69.88,179905.0,59.4572,59.4743,59.4147,59.4232,179905.0
2020-01-15 10:15:00,69.88,69.89,69.87,69.89,242262.0,59.4232,59.4317,59.4147,59.4317,242262.0
2020-01-15 10:20:00,69.88,69.88,69.84,69.87,94159.0,59.4232,59.4232,59.3892,59.4147,94159.0
2020-01-15 10:25:00,69.87,69.88,69.85,69.88,56100.0,59.4147,59.4232,59.3977,59.4232,56100.0
2020-01-15 10:30:00,69.88,69.89,69.85,69.87,145190.0,59.4232,59.4317,59.3977,59.4147,145190.0
2020-01-15 10:35:00,69.87,69.91,69.87,69.89,339614.0,59.4147,59.4487,59.4147,59.4317,339614.0
2020-01-15 10:40:00,69.88,69.91,69.88,69.88,171485.0,59.4232,59.4487,59.4232,59.4232,171485.0
2020-01-15 10:45:00,69.89,69.9,69.88,69.89,62476.0,59.4317,59.4402,59.4232,59.4317,62476.0
2020-01-15 10:50:00,69.89,69.89,69.86,69.87,168559.0,59.4317,59.4317,59.4062,59.4147,168559.0
2020-01-15 10:55:00,69.88,69.91,69.87,69.91,175073.0,59.4232,59.4487,59.4147,59.4487,175073.0
2020-01-15 11:00:00,69.91,69.94,69.9,69.94,94732.0,59.4487,59.4743,59.4402,59.4743,94732.0
2020-01-15 11:05:00,69.93,69.93,69.89,69.91,30074.0,59.4657,59.4657,59.4317,59.4487,30074.0
2020-01-15 11:10:00,69.91,69.91,69.88,69.91,128734.0,59.4487,59.4487,59.4232,59.4487,128734.0
2020-01-15 11:15:00,69.91,69.94,69.9,69.93,40496.0,59.4487,59.4743,59.4402,59.4657,40496.0
2020-01-15 11:20:00,69.93,69.96,69.92,69.95,41963.0,59.4657,59.4913,59.4572,59.4828,41963.0
2020-01-15 11:25:00,69.95,69.96,69.92,69.95,211211.0,59.4828,59.4913,59.4572,59.4828,211211.0
2020-01-15 11:30:00,69.95,69.98,69.92,69.98,150372.0,59.4828,59.5083,59.4572,59.5083,150372.0
2020-01-15 11:35:00,69.98,69.99,69.96,69.97,96330.0,59.5083,59.5168,59.4913,59.4998,96330.0
2020-01-15 11:40:00,69.98,69.99,69.97,69.97,130434.0,59.5083,59.5168,59.4998,59.4998,130434.0
2020-01-15 11:45:00,69.97,69.99,69.96,69.97,147179.0,59.4998,59.5168,59.4913,59.4998,147179.0
2020-01-15 11:50:00,69.98,69.98,69.95,69.95,93722.0,59.5083,59.5083,59.4828,59.4828,93722.0
2020-01-15 11:55:00,69.96,69.97,69.92,69.94,115886.0,59.4913,59.4998,59.4572,59.4743,115886.0
2020-01-15 12:00:00,69.94,69.95,69.93,69.94,81510.0,59.4743,59.4828,59.4657,59.4743,81510.0
2020-01-15 12:05:00,69.94,69.96,69.93,69.95,40011.0,59.4743,59.4913,59.4657,59.4828,40011.0
2020-01-15 12:10:00,69.95,69.97,69.94,69.96,27182.0,59.4828,59.4998,59.4743,59.4913,27182.0
2020-01-15 12:15:00,69.96,69.97,69.93,69.94,71191.0,59.4913,59.4998,59.4657,59.4743,71191.0
2020-01-15 12:20:00,69.94,69.97,69.93,69.95,46567.0,59.4743,59.4998,59.4657,59.4828,46567.0
2020-01-15 12:25:00,69.96,69.97,69.95,69.97,42007.0,59.4913,59.4998,59.4828,59.4998,42007.0
2020-01-15 12:30:00,69.97,69.97,69.95,69.96,19419.0,59.4998,59.4998,59.4828,59.4913,19419.0
2020-01-15 12:35:00,69.95,69.98,69.94,69.98,38800.0,59.4828,59.5083,59.4743,59.5083,38800.0
2020-01-15 12:40:00,69.97,69.98,69.95,69.95,23652.0,59.4998,59.5083,59.4828,59.4828,23652.0
2020-01-15 12:45:00,69.96,69.96,69.92,69.92,35204.0,59.4913,59.4913,59.4572,59.4572,35204.0
2020-01-15 12:50:00,69.93,69.94,69.88,69.9,49686.0,59.4657,59.4743,59.4232,59.4402,49686.0
2020-01-15 12:55:00,69.9,69.91,69.89,69.9,23454.0,59.4402,59.4487,59.4317,59.4402,23454.0
2020-01-15 13:00:00,69.89,69.91,69.88,69.9,24546.0,59.4317,59.4487,59.4232,59.4402,24546.0
2020-01-15 13:05:00,69.9,69.91,69.87,69.88,67571.0,59.4402,59.4487,59.4147,59.4232,67571.0
2020-01-15 13:10:00,69.88,69.89,69.87,69.89,62686.0,59.4232,59.4317,59.4147,59.4317,62686.0
2020-01-15 13:15:00,69.89,69.91,69.88,69.91,25934.0,59.4317,59.4487,59.4232,59.4487,25934.0
2020-01-15 13:20:00,69.91,69.91,69.87,69.88,52826.0,59.4487,59.4487,59.4147,59.4232,52826.0
2020-01-15 13:25:00,69.87,69.89,69.87,69.88,21653.0,59.4147,59.4317,59.4147,59.4232,21653.0
2020-01-15 13:30:00,69.87,69.89,69.84,69.86,150538.0,59.4147,59.4317,59.3892,59.4062,150538.0
2020-01-15 13:35:00,69.86,69.86,69.84,69.84,21531.0,59.4062,59.4062,59.3892,59.3892,21531.0
2020-01-15 13:40:00,69.85,69.87,69.84,69.85,47624.0,59.3977,59.4147,59.3892,59.3977,47624.0
2020-01-15 13:45:00,69.84,69.86,69.84,69.86,21131.0,59.3892,59.4062,59.3892,59.4062,21131.0
2020-01-15 13:50:00,69.86,69.86,69.83,69.83,83707.0,59.4062,59.4062,59.3807,59.3807,83707.0
2020-01-15 13:55:00,69.83,69.85,69.81,69.85,45133.0,59.3807,59.3977,59.3637,59.3977,45133.0
2020-01-15 14:00:00,69.84,69.85,69.83,69.85,20470.0,59.3892,59.3977,59.3807,59.3977,20470.0
2020-01-15 14:05:00,69.85,69.89,69.85,69.88,61952.0,59.3977,59.4317,59.3977,59.4232,61952.0
2020-01-15 14:10:00,69.89,69.92,69.88,69.91,48019.0,59.4317,59.4572,59.4232,59.4487,48019.0
2020-01-15 14:15:00,69.92,69.93,69.91,69.92,30962.0,59.4572,59.4657,59.4487,59.4572,30962.0
2020-01-15 14:20:00,69.92,69.94,69.92,69.92,77164.0,59.4572,59.4743,59.4572,59.4572,77164.0
2020-01-15 14:25:00,69.93,69.94,69.92,69.94,28344.0,59.4657,59.4743,59.4572,59.4743,28344.0
2020-01-15 14:30:00,69.94,69.95,69.93,69.95,21208.0,59.4743,59.4828,59.4657,59.4828,21208.0
2020-01-15 14:35:00,69.95,69.96,69.95,69.95,85339.0,59.4828,59.4913,59.4828,59.4828,85339.0
2020-01-15 14:40:00,69.95,69.96,69.95,69.95,33700.0,59.4828,59.4913,59.4828,59.4828,33700.0
2020-01-15 14:45:00,69.95,69.96,69.93,69.94,50390.0,59.4828,59.4913,59.4657,59.4743,50390.0
2020-01-15 14:50:00,69.94,69.94,69.93,69.94,16929.0,59.4743,59.4743,59.4657,59.4743,16929.0
2020-01-15 14:55:00,69.94,69.95,69.91,69.92,113021.0,59.4743,59.4828,59.4487,59.4572,113021.0
2020-01-15 15:00:00,69.92,69.92,69.89,69.89,30893.0,59.4572,59.4572,59.4317,59.4317,30893.0
2020-01-15 15:05:00,69.89,69.89,69.87,69.87,42222.0,59.4317,59.4317,59.4147,59.4147,42222.0
2020-01-15 15:10:00,69.87,69.87,69.84,69.87,111747.0,59.4147,59.4147,59.3892,59.4147,111747.0
2020-01-15 15:15:00,69.87,69.87,69.84,69.86,47908.0,59.4147,59.4147,59.3892,59.4062,47908.0
2020-01-15 15:20:00,69.86,69.87,69.84,69.85,53821.0,59.4062,59.4147,59.3892,59.3977,53821.0
2020-01-15 15:25:00,69.84,69.85,69.81,69.83,57117.0,59.3892,59.3977,59.3637,59.3807,57117.0
2020-01-15 15:30:00,69.83,69.83,69.78,69.79,220151.0,59.3807,59.3807,59.3382,59.3467,220151.0
2020-01-15 15:35:00,69.8,69.83,69.79,69.81,310048.0,59.3552,59.3807,59.3467,59.3637,310048.0
2020-01-15 15:40:00,69.81,69.82,69.8,69.81,121611.0,59.3637,59.3722,59.3552,59.3637,121611.0
2020-01-15 15:45:00,69.81,69.84,69.8,69.84,157743.0,59.3637,59.3892,59.3552,59.3892,157743.0
2020-01-15 15:50:00,69.84,69.86,69.83,69.86,467310.0,59.3892,59.4062,59.3807,59.4062,467310.0
2020-01-15 15:55:00,69.86,69.87,69.83,69.87,1143357.0,59.4062,59.4147,59.3807,59.4147,1143357.0
2020-01-16 09:30:00,69.99,70.0,69.95,69.97,206537.0,59.5168,59.5253,59.4828,59.4998,206537.0
2020-01-16 09:35:00,69.98,69.99,69.94,69.98,162744.0,59.5083,59.5168,59.4743,59.5083,162744.0
2020-01-16 09:40:00,69.98,70.01,69.98,70.0,90311.0,59.5083,59.5338,59.5083,59.5253,90311.0
2020-01-16 09:45:00,70.0,70.01,69.94,69.95,92279.0,59.5253,59.5338,59.4743,59.4828,92279.0
2020-01-16 09:50:00,69.95,69.95,69.91,69.94,222332.0,59.4828,59.4828,59.4487,59.4743,222332.0
2020-01-16 09:55:00,69.94,69.96,69.92,69.94,98848.0,59.4743,59.4913,59.4572,59.4743,98848.0
2020-01-16 10:00:00,69.94,69.99,69.94,69.98,78845.0,59.4743,59.5168,59.4743,59.5083,78845.0
2020-01-16 10:05:00,69.98,69.99,69.97,69.99,71521.0,59.5083,59.5168,59.4998,59.5168,71521.0
2020-01-16 10:10:00,69.98,69.99,69.96,69.97,187314.0,59.5083,59.5168,59.4913,59.4998,187314.0
2020-01-16 10:15:00,69.97,69.99,69.94,69.95,232277.0,59.4998,59.5168,59.4743,59.4828,232277.0
2020-01-16 10:20:00,69.96,69.96,69.92,69.94,85003.0,59.4913,59.4913,59.4572,59.4743,85003.0
2020-01-16 10:25:00,69.94,70.0,69.93,70.0,207259.0,59.4743,59.5253,59.4657,59.5253,207259.0
2020-01-16 10:30:00,70.0,70.02,69.97,70.01,46171.0,59.5253,59.5423,59.4998,59.5338,46171.0
2020-01-16 10:35:00,70.01,70.01,69.95,69.97,122886.0,59.5338,59.5338,59.4828,59.4998,122886.0
2020-01-16 10:40:00,69.97,69.99,69.96,69.97,145740.0,59.4998,59.5168,59.4913,59.4998,145740.0
2020-01-16 10:45:00,69.97,70.0,69.96,69.99,246932.0,59.4998,59.5253,59.4913,59.5168,246932.0
2020-01-16 10:50:00,69.99,70.0,69.98,69.99,483451.0,59.5168,59.5253,59.5083,59.5168,483451.0
2020-01-16 10:55:00,70.0,70.03,70.0,70.01,507256.0,59.5253,59.5508,59.5253,59.5338,507256.0
2020-01-16 11:00:00,70.01,70.02,69.98,70.0,213367.0,59.5338,59.5423,59.5083,59.5253,213367.0
2020-01-16 11:05:00,69.99,70.02,69.99,70.0,65514.0,59.5168,59.5423,59.5168,59.5253,65514.0
2020-01-16 11:10:00,70.01,70.01,69.98,69.99,71428.0,59.5338,59.5338,59.5083,59.5168,71428.0
2020-01-16 11:15:00,69.99,70.0,69.97,69.98,53709.0,59.5168,59.5253,59.4998,59.5083,53709.0
2020-01-16 11:20:00,69.97,69.99,69.97,69.98,98613.0,59.4998,59.5168,59.4998,59.5083,98613.0
2020-01-16 11:25:00,69.98,70.01,69.97,70.0,259292.0,59.5083,59.5338,59.4998,59.5253,259292.0
2020-01-16 11:30:00,70.0,70.03,69.99,70.02,92738.0,59.5253,59.5508,59.5168,59.5423,92738.0
2020-01-16 11:35:00,70.03,70.05,70.01,70.04,265608.0,59.5508,59.5678,59.5338,59.5593,265608.0
2020-01-16 11:40:00,70.05,70.06,70.04,70.06,39811.0,59.5678,59.5763,59.5593,59.5763,39811.0
2020-01-16 11:45:00,70.06,70.08,70.05,70.06,40190.0,59.5763,59.5933,59.5678,59.5763,40190.0
2020-01-16 11:50:00,70.06,70.09,70.06,70.09,46730.0,59.5763,59.6018,59.5763,59.6018,46730.0
2020-01-16 11:55:00,70.09,70.1,70.07,70.07,35546.0,59.6018,59.6103,59.5848,59.5848,35546.0
2020-01-16 12:00:00,70.08,70.1,70.07,70.1,15555.0,59.5933,59.6103,59.5848,59.6103,15555.0
2020-01-16 12:05:00,70.1,70.11,70.09,70.1,31413.0,59.6103,59.6188,59.6018,59.6103,31413.0
2020-01-16 12:10:00,70.09,70.1,70.07,70.08,52495.0,59.6018,59.6103,59.5848,59.5933,52495.0
2020-01-16 12:15:00,70.07,70.08,70.06,70.08,14233.0,59.5848,59.5933,59.5763,59.5933,14233.0
2020-01-16 12:20:00,70.08,70.08,70.05,70.08,42480.0,59.5933,59.5933,59.5678,59.5933,42480.0
2020-01-16 12:25:00,70.08,70.08,70.06,70.07,16338.0,59.5933,59.5933,59.5763,59.5848,16338.0
2020-01-16 12:30:00,70.06,70.09,70.06,70.09,9568.0,59.5763,59.6018,59.5763,59.6018,9568.0
2020-01-16 12:35:00,70.08,70.09,70.07,70.09,17598.0,59.5933,59.6018,59.5848,59.6018,17598.0
2020-01-16 12:40:00,70.08,70.09,70.07,70.09,22690.0,59.5933,59.6018,59.5848,59.6018,22690.0
2020-01-16 12:45:00,70.09,70.09,70.08,70.08,19239.0,59.6018,59.6018,59.5933,59.5933,19239.0
2020-01-16 12:50:00,70.08,70.09,70.07,70.08,43254.0,59.5933,59.6018,59.5848,59.5933,43254.0
2020-01-16 12:55:00,70.08,70.08,70.07,70.07,46350.0,59.5933,59.5933,59.5848,59.5848,46350.0
2020-01-16 13:00:00,70.07,70.09,70.07,70.07,300985.0,59.5848,59.6018,59.5848,59.5848,300985.0
2020-01-16 13:05:00,70.07,70.08,70.07,70.07,52353.0,59.5848,59.5933,59.5848,59.5848,52353.0
2020-01-16 13:10:00,70.07,70.08,70.06,70.06,47460.0,59.5848,59.5933,59.5763,59.5763,47460.0
2020-01-16 13:15:00,70.06,70.07,70.04,70.04,36387.0,59.5763,59.5848,59.5593,59.5593,36387.0
2020-01-16 13:20:00,70.05,70.07,70.04,70.06,50814.0,59.5678,59.5848,59.5593,59.5763,50814.0
2020-01-16 13:25:00,70.06,70.07,70.05,70.06,111345.0,59.5763,59.5848,59.5678,59.5763,111345.0
2020-01-16 13:30:00,70.06,70.06,70.04,70.06,104788.0,59.5763,59.5763,59.5593,59.5763,104788.0
2020-01-16 13:35:00,70.05,70.07,70.05,70.06,32831.0,59.5678,59.5848,59.5678,59.5763,32831.0
2020-01-16 13:40:00,70.06,70.07,70.05,70.07,37329.0,59.5763,59.5848,59.5678,59.5848,37329.0
2020-01-16 13:45:00,70.06,70.07,70.06,70.06,35713.0,59.5763,59.5848,59.5763,59.5763,35713.0
2020-01-16 13:50:00,70.07,70.07,70.06,70.07,13756.0,59.5848,59.5848,59.5763,59.5848,13756.0
2020-01-16 13:55:00,70.07,70.07,70.06,70.07,17934.0,59.5848,59.5848,59.5763,59.5848,17934.0
2020-01-16 14:00:00,70.07,70.07,70.05,70.06,82039.0,59.5848,59.5848,59.5678,59.5763,82039.0
2020-01-16 14:05:00,70.05,70.07,70.04,70.06,126460.0,59.5678,59.5848,59.5593,59.5763,126460.0
2020-01-16 14:10:00,70.06,70.06,70.05,70.05,23412.0,59.5763,59.5763,59.5678,59.5678,23412.0
2020-01-16 14:15:00,70.06,70.06,70.05,70.06,28482.0,59.5763,59.5763,59.5678,59.5763,28482.0
2020-01-16 14:20:00,70.06,70.07,70.05,70.06,100883.0,59.5763,59.5848,59.5678,59.5763,100883.0
2020-01-16 14:25:00,70.06,70.07,70.06,70.06,32330.0,59.5763,59.5848,59.5763,59.5763,32330.0
2020-01-16 14:30:00,70.07,70.09,70.06,70.08,118714.0,59.5848,59.6018,59.5763,59.5933,118714.0
2020-01-16 14:35:00,70.09,70.09,70.08,70.08,28276.0,59.6018,59.6018,59.5933,59.5933,28276.0
2020-01-16 14:40:00,70.08,70.09,70.08,70.09,72049.0,59.5933,59.6018,59.5933,59.6018,72049.0
2020-01-16 14:45:00,70.08,70.09,70.08,70.09,18395.0,59.5933,59.6018,59.5933,59.6018,18395.0
2020-01-16 14:50:00,70.09,70.09,70.08,70.09,79171.0,59.6018,59.6018,59.5933,59.6018,79171.0
2020-01-16 14:55:00,70.09,70.1,70.08,70.09,67597.0,59.6018,59.6103,59.5933,59.6018,67597.0
2020-01-16 15:00:00,70.09,70.1,70.08,70.1,40369.0,59.6018,59.6103,59.5933,59.6103,40369.0
2020-01-16 15:05:00,70.1,70.1,70.08,70.09,115635.0,59.6103,59.6103,59.5933,59.6018,115635.0
2020-01-16 15:10:00,70.09,70.11,70.09,70.11,101706.0,59.6018,59.6188,59.6018,59.6188,101706.0
2020-01-16 15:15:00,70.11,70.11,70.1,70.11,91562.0,59.6188,59.6188,59.6103,59.6188,91562.0
2020-01-16 15:20:00,70.11,70.12,70.1,70.12,56370.0,59.6188,59.6273,59.6103,59.6273,56370.0
2020-01-16 15:25:00,70.12,70.13,70.11,70.11,81754.0,59.6273,59.6358,59.6188,59.6188,81754.0
2020-01-16 15:30:00,70.11,70.13,70.11,70.13,143315.0,59.6188,59.6358,59.6188,59.6358,143315.0
2020-01-16 15:35:00,70.13,70.14,70.12,70.13,35792.0,59.6358,59.6443,59.6273,59.6358,35792.0
2020-01-16 15:40:00,70.13,70.15,70.13,70.15,179124.0,59.6358,59.6528,59.6358,59.6528,179124.0
2020-01-16 15:45:00,70.15,70.15,70.12,70.14,542195.0,59.6528,59.6528,59.6273,59.6443,542195.0
2020-01-16 15:50:00,70.14,70.18,70.14,70.17,338373.0,59.6443,59.6783,59.6443,59.6698,338373.0
2020-01-16 15:55:00,70.17,70.2,70.15,70.19,1766781.0,59.6698,59.6953,59.6528,59.6868,1766781.0
2020-01-17 09:30:00,70.36,70.37,70.33,70.34,294512.0,59.8314,59.8399,59.8059,59.8144,294512.0
2020-01-17 09:35:00,70.34,70.36,70.31,70.32,198440.0,59.8144,59.8314,59.7889,59.7974,198440.0
2020-01-17 09:40:00,70.31,70.35,70.3,70.34,206586.0,59.7889,59.8229,59.7804,59.8144,206586.0
2020-01-17 09:45:00,70.34,70.35,70.32,70.34,123263.0,59.8144,59.8229,59.7974,59.8144,123263.0
2020-01-17 09:50:00,70.34,70.35,70.32,70.33,56400.0,59.8144,59.8229,59.7974,59.8059,56400.0
2020-01-17 09:55:00,70.33,70.35,70.32,70.34,88467.0,59.8059,59.8229,59.7974,59.8144,88467.0
2020-01-17 10:00:00,70.34,70.35,70.32,70.33,41092.0,59.8144,59.8229,59.7974,59.8059,41092.0
2020-01-17 10:05:00,70.33,70.35,70.32,70.33,44742.0,59.8059,59.8229,59.7974,59.8059,44742.0
2020-01-17 10:10:00,70.33,70.34,70.3,70.31,178230.0,59.8059,59.8144,59.7804,59.7889,178230.0
2020-01-17 10:15:00,70.31,70.31,70.27,70.3,128111.0,59.7889,59.7889,59.7549,59.7804,128111.0
2020-01-17 10:20:00,70.3,70.31,70.28,70.31,171511.0,59.7804,59.7889,59.7634,59.7889,171511.0
2020-01-17 10:25:00,70.31,70.33,70.3,70.33,27228.0,59.7889,59.8059,59.7804,59.8059,27228.0
2020-01-17 10:30:00,70.33,70.33,70.3,70.3,143257.0,59.8059,59.8059,59.7804,59.7804,143257.0
2020-01-17 10:35:00,70.3,70.3,70.27,70.28,131400.0,59.7804,59.7804,59.7549,59.7634,131400.0
2020-01-17 10:40:00,70.28,70.29,70.27,70.27,122236.0,59.7634,59.7719,59.7549,59.7549,122236.0
2020-01-17 10:45:00,70.28,70.3,70.28,70.3,58427.0,59.7634,59.7804,59.7634,59.7804,58427.0
2020-01-17 10:50:00,70.3,70.31,70.28,70.29,82611.0,59.7804,59.7889,59.7634,59.7719,82611.0
2020-01-17 10:55:00,70.28,70.31,70.28,70.3,59343.0,59.7634,59.7889,59.7634,59.7804,59343.0
2020-01-17 11:00:00,70.3,70.31,70.28,70.28,134937.0,59.7804,59.7889,59.7634,59.7634,134937.0
2020-01-17 11:05:00,70.28,70.29,70.26,70.27,95947.0,59.7634,59.7719,59.7464,59.7549,95947.0
2020-01-17 11:10:00,70.26,70.27,70.21,70.22,190049.0,59.7464,59.7549,59.7038,59.7124,190049.0
2020-01-17 11:15:00,70.22,70.24,70.22,70.23,127869.0,59.7124,59.7294,59.7124,59.7209,127869.0
2020-01-17 11:20:00,70.23,70.23,70.21,70.23,90964.0,59.7209,59.7209,59.7038,59.7209,90964.0
2020-01-17 11:25:00,70.23,70.28,70.21,70.28,268431.0,59.7209,59.7634,59.7038,59.7634,268431.0
2020-01-17 11:30:00,70.27,70.31,70.27,70.29,180978.0,59.7549,59.7889,59.7549,59.7719,180978.0
2020-01-17 11:35:00,70.29,70.31,70.28,70.3,50309.0,59.7719,59.7889,59.7634,59.7804,50309.0
2020-01-17 11:40:00,70.3,70.3,70.28,70.3,16865.0,59.7804,59.7804,59.7634,59.7804,16865.0
2020-01-17 11:45:00,70.3,70.3,70.28,70.29,109388.0,59.7804,59.7804,59.7634,59.7719,109388.0
2020-01-17 11:50:00,70.3,70.3,70.29,70.3,47644.0,59.7804,59.7804,59.7719,59.7804,47644.0
2020-01-17 11:55:00,70.3,70.31,70.28,70.3,186035.0,59.7804,59.7889,59.7634,59.7804,186035.0
2020-01-17 12:00:00,70.31,70.31,70.3,70.31,69875.0,59.7889,59.7889,59.7804,59.7889,69875.0
2020-01-17 12:05:00,70.3,70.31,70.29,70.29,56332.0,59.7804,59.7889,59.7719,59.7719,56332.0
2020-01-17 12:10:00,70.29,70.32,70.29,70.31,42016.0,59.7719,59.7974,59.7719,59.7889,42016.0
2020-01-17 12:15:00,70.31,70.33,70.31,70.33,60047.0,59.7889,59.8059,59.7889,59.8059,60047.0
2020-01-17 12:20:00,70.33,70.33,70.31,70.31,118825.0,59.8059,59.8059,59.7889,59.7889,118825.0
2020-01-17 12:25:00,70.31,70.32,70.3,70.31,26490.0,59.7889,59.7974,59.7804,59.7889,26490.0
2020-01-17 12:30:00,70.31,70.32,70.29,70.3,41921.0,59.7889,59.7974,59.7719,59.7804,41921.0
2020-01-17 12:35:00,70.3,70.31,70.29,70.31,38445.0,59.7804,59.7889,59.7719,59.7889,38445.0
2020-01-17 12:40:00,70.31,70.31,70.29,70.29,19010.0,59.7889,59.7889,59.7719,59.7719,19010.0
2020-01-17 12:45:00,70.3,70.3,70.29,70.29,18922.0,59.7804,59.7804,59.7719,59.7719,18922.0
2020-01-17 12:50:00,70.29,70.29,70.28,70.29,105119.0,59.7719,59.7719,59.7634,59.7719,105119.0
2020-01-17 12:55:00,70.28,70.3,70.28,70.29,88498.0,59.7634,59.7804,59.7634,59.7719,88498.0
2020-01-17 13:00:00,70.29,70.3,70.28,70.3,27636.0,59.7719,59.7804,59.7634,59.7804,27636.0
2020-01-17 13:05:00,70.29,70.3,70.29,70.3,37290.0,59.7719,59.7804,59.7719,59.7804,37290.0
2020-01-17 13:10:00,70.3,70.31,70.3,70.31,21336.0,59.7804,59.7889,59.7804,59.7889,21336.0
2020-01-17 13:15:00,70.31,70.32,70.3,70.32,94077.0,59.7889,59.7974,59.7804,59.7974,94077.0
2020-01-17 13:20:00,70.31,70.32,70.3,70.32,259447.0,59.7889,59.7974,59.7804,59.7974,259447.0
2020-01-17 13:25:00,70.31,70.32,70.31,70.31,68591.0,59.7889,59.7974,59.7889,59.7889,68591.0
2020-01-17 13:30:00,70.32,70.32,70.31,70.32,19555.0,59.7974,59.7974,59.7889,59.7974,19555.0
2020-01-17 13:35:00,70.32,70.32,70.3,70.31,152072.0,59.7974,59.7974,59.7804,59.7889,152072.0
2020-01-17 13:40:00,70.3,70.32,70.3,70.31,63753.0,59.7804,59.7974,59.7804,59.7889,63753.0
2020-01-17 13:45:00,70.31,70.33,70.3,70.32,492710.0,59.7889,59.8059,59.7804,59.7974,492710.0
2020-01-17 13:50:00,70.33,70.33,70.32,70.33,44265.0,59.8059,59.8059,59.7974,59.8059,44265.0
2020-01-17 13:55:00,70.33,70.33,70.32,70.33,276110.0,59.8059,59.8059,59.7974,59.8059,276110.0
2020-01-17 14:00:00,70.33,70.33,70.32,70.33,44361.0,59.8059,59.8059,59.7974,59.8059,44361.0
2020-01-17 14:05:00,70.33,70.34,70.32,70.34,791704.0,59.8059,59.8144,59.7974,59.8144,791704.0
2020-01-17 14:10:00,70.34,70.34,70.33,70.34,67556.0,59.8144,59.8144,59.8059,59.8144,67556.0
2020-01-17 14:15:00,70.34,70.34,70.33,70.34,228683.0,59.8144,59.8144,59.8059,59.8144,228683.0
2020-01-17 14:20:00,70.34,70.34,70.33,70.34,104729.0,59.8144,59.8144,59.8059,59.8144,104729.0
2020-01-17 14:25:00,70.34,70.35,70.33,70.34,435283.0,59.8144,59.8229,59.8059,59.8144,435283.0
2020-01-17 14:30:00,70.34,70.36,70.34,70.36,136323.0,59.8144,59.8314,59.8144,59.8314,136323.0
2020-01-17 14:35:00,70.36,70.36,70.34,70.34,292180.0,59.8314,59.8314,59.8144,59.8144,292180.0
2020-01-17 14:40:00,70.34,70.35,70.33,70.34,197745.0,59.8144,59.8229,59.8059,59.8144,197745.0
2020-01-17 14:45:00,70.34,70.34,70.33,70.34,82283.0,59.8144,59.8144,59.8059,59.8144,82283.0
2020-01-17 14:50:00,70.33,70.34,70.33,70.33,56367.0,59.8059,59.8144,59.8059,59.8059,56367.0
2020-01-17 14:55:00,70.34,70.36,70.33,70.35,233181.0,59.8144,59.8314,59.8059,59.8229,233181.0
2020-01-17 15:00:00,70.35,70.36,70.35,70.35,66619.0,59.8229,59.8314,59.8229,59.8229,66619.0
2020-01-17 15:05:00,70.36,70.36,70.33,70.34,122574.0,59.8314,59.8314,59.8059,59.8144,122574.0
2020-01-17 15:10:00,70.34,70.35,70.33,70.34,86321.0,59.8144,59.8229,59.8059,59.8144,86321.0
2020-01-17 15:15:00,70.34,70.36,70.34,70.34,134131.0,59.8144,59.8314,59.8144,59.8144,134131.0
2020-01-17 15:20:00,70.34,70.35,70.34,70.34,57918.0,59.8144,59.8229,59.8144,59.8144,57918.0
2020-01-17 15:25:00,70.34,70.36,70.34,70.34,102346.0,59.8144,59.8314,59.8144,59.8144,102346.0
2020-01-17 15:30:00,70.34,70.36,70.34,70.36,303564.0,59.8144,59.8314,59.8144,59.8314,303564.0
2020-01-17 15:35:00,70.35,70.36,70.35,70.35,157522.0,59.8229,59.8314,59.8229,59.8229,157522.0
2020-01-17 15:40:00,70.35,70.35,70.34,70.35,89046.0,59.8229,59.8229,59.8144,59.8229,89046.0
2020-01-17 15:45:00,70.34,70.37,70.34,70.37,285861.0,59.8144,59.8399,59.8144,59.8399,285861.0
2020-01-17 15:50:00,70.37,70.39,70.35,70.39,433115.0,59.8399,59.8569,59.8229,59.8569,433115.0
2020-01-17 15:55:00,70.38,70.42,70.38,70.4,1456903.0,59.8484,59.8824,59.8484,59.8654,1456903.0
2020-01-21 09:30:00,70.06,70.14,70.05,70.12,906736.0,59.5763,59.6443,59.5678,59.6273,906736.0
2020-01-21 09:35:00,70.12,70.12,70.05,70.05,221469.0,59.6273,59.6273,59.5678,59.5678,221469.0
2020-01-21 09:40:00,70.05,70.07,70.02,70.03,122049.0,59.5678,59.5848,59.5423,59.5508,122049.0
2020-01-21 09:45:00,70.03,70.06,70.02,70.03,103418.0,59.5508,59.5763,59.5423,59.5508,103418.0
2020-01-21 09:50:00,70.03,70.04,70.01,70.04,172644.0,59.5508,59.5593,59.5338,59.5593,172644.0
2020-01-21 09:55:00,70.04,70.05,70.02,70.03,519738.0,59.5593,59.5678,59.5423,59.5508,519738.0
2020-01-21 10:00:00,70.02,70.06,70.02,70.05,208571.0,59.5423,59.5763,59.5423,59.5678,208571.0
2020-01-21 10:05:00,70.06,70.07,70.03,70.04,172058.0,59.5763,59.5848,59.5508,59.5593,172058.0
2020-01-21 10:10:00,70.04,70.05,70.03,70.03,160660.0,59.5593,59.5678,59.5508,59.5508,160660.0
2020-01-21 10:15:00,70.03,70.04,69.96,69.96,119604.0,59.5508,59.5593,59.4913,59.4913,119604.0
2020-01-21 10:20:00,69.96,69.98,69.95,69.97,94867.0,59.4913,59.5083,59.4828,59.4998,94867.0
2020-01-21 10:25:00,69.98,70.06,69.96,70.06,379411.0,59.5083,59.5763,59.4913,59.5763,379411.0
2020-01-21 10:30:00,70.05,70.05,70.0,70.01,204385.0,59.5678,59.5678,59.5253,59.5338,204385.0
2020-01-21 10:35:00,70.01,70.05,70.0,70.02,369988.0,59.5338,59.5678,59.5253,59.5423,369988.0
2020-01-21 10:40:00,70.01,70.04,70.0,70.01,331087.0,59.5338,59.5593,59.5253,59.5338,331087.0
2020-01-21 10:45:00,70.02,70.02,70.0,70.01,305285.0,59.5423,59.5423,59.5253,59.5338,305285.0
2020-01-21 10:50:00,70.01,70.02,69.99,70.02,224479.0,59.5338,59.5423,59.5168,59.5423,224479.0
2020-01-21 10:55:00,70.03,70.04,69.98,69.99,64165.0,59.5508,59.5593,59.5083,59.5168,64165.0
2020-01-21 11:00:00,69.98,70.02,69.98,70.0,39710.0,59.5083,59.5423,59.5083,59.5253,39710.0
2020-01-21 11:05:00,70.01,70.04,69.99,70.03,257912.0,59.5338,59.5593,59.5168,59.5508,257912.0
2020-01-21 11:10:00,70.02,70.04,70.01,70.03,127924.0,59.5423,59.5593,59.5338,59.5508,127924.0
2020-01-21 11:15:00,70.03,70.06,70.03,70.05,123856.0,59.5508,59.5763,59.5508,59.5678,123856.0
2020-01-21 11:20:00,70.05,70.06,70.04,70.06,159405.0,59.5678,59.5763,59.5593,59.5763,159405.0
2020-01-21 11:25:00,70.06,70.07,70.03,70.06,286267.0,59.5763,59.5848,59.5508,59.5763,286267.0
2020-01-21 11:30:00,70.07,70.1,70.06,70.06,310016.0,59.5848,59.6103,59.5763,59.5763,310016.0
2020-01-21 11:35:00,70.07,70.08,70.06,70.07,114070.0,59.5848,59.5933,59.5763,59.5848,114070.0
2020-01-21 11:40:00,70.07,70.1,70.06,70.08,332897.0,59.5848,59.6103,59.5763,59.5933,332897.0
2020-01-21 11:45:00,70.08,70.09,70.06,70.07,59754.0,59.5933,59.6018,59.5763,59.5848,59754.0
2020-01-21 11:50:00,70.08,70.1,70.07,70.1,29183.0,59.5933,59.6103,59.5848,59.6103,29183.0
2020-01-21 11:55:00,70.1,70.11,70.08,70.09,35134.0,59.6103,59.6188,59.5933,59.6018,35134.0
2020-01-21 12:00:00,70.09,70.09,70.07,70.09,37503.0,59.6018,59.6018,59.5848,59.6018,37503.0
2020-01-21 12:05:00,70.08,70.1,70.07,70.09,172115.0,59.5933,59.6103,59.5848,59.6018,172115.0
2020-01-21 12:10:00,70.09,70.1,70.07,70.08,41327.0,59.6018,59.6103,59.5848,59.5933,41327.0
2020-01-21 12:15:00,70.07,70.08,70.06,70.06,66525.0,59.5848,59.5933,59.5763,59.5763,66525.0
2020-01-21 12:20:00,70.06,70.08,70.06,70.07,37439.0,59.5763,59.5933,59.5763,59.5848,37439.0
2020-01-21 12:25:00,70.08,70.08,70.07,70.08,21208.0,59.5933,59.5933,59.5848,59.5933,21208.0
2020-01-21 12:30:00,70.08,70.09,70.07,70.08,47093.0,59.5933,59.6018,59.5848,59.5933,47093.0
2020-01-21 12:35:00,70.09,70.1,70.08,70.09,34461.0,59.6018,59.6103,59.5933,59.6018,34461.0
2020-01-21 12:40:00,70.09,70.1,70.06,70.06,55846.0,59.6018,59.6103,59.5763,59.5763,55846.0
2020-01-21 12:45:00,70.06,70.07,70.05,70.06,21758.0,59.5763,59.5848,59.5678,59.5763,21758.0
2020-01-21 12:50:00,70.07,70.07,70.05,70.06,59418.0,59.5848,59.5848,59.5678,59.5763,59418.0
2020-01-21 12:55:00,70.05,70.07,70.05,70.07,47807.0,59.5678,59.5848,59.5678,59.5848,47807.0
2020-01-21 13:00:00,70.07,70.08,70.06,70.08,52470.0,59.5848,59.5933,59.5763,59.5933,52470.0
2020-01-21 13:05:00,70.07,70.08,70.07,70.07,41129.0,59.5848,59.5933,59.5848,59.5848,41129.0
2020-01-21 13:10:00,70.08,70.08,70.07,70.08,134882.0,59.5933,59.5933,59.5848,59.5933,134882.0
2020-01-21 13:15:00,70.07,70.08,70.02,70.03,127989.0,59.5848,59.5933,59.5423,59.5508,127989.0
2020-01-21 13:20:00,70.02,70.02,69.98,70.01,94979.0,59.5423,59.5423,59.5083,59.5338,94979.0
2020-01-21 13:25:00,70.01,70.02,69.98,69.98,38872.0,59.5338,59.5423,59.5083,59.5083,38872.0
2020-01-21 13:30:00,69.98,69.99,69.95,69.96,54637.0,59.5083,59.5168,59.4828,59.4913,54637.0
2020-01-21 13:35:00,69.97,69.97,69.94,69.95,165664.0,59.4998,59.4998,59.4743,59.4828,165664.0
2020-01-21 13:40:00,69.94,69.96,69.92,69.95,177788.0,59.4743,59.4913,59.4572,59.4828,177788.0
2020-01-21 13:45:00,69.96,69.97,69.95,69.95,162085.0,59.4913,59.4998,59.4828,59.4828,162085.0
2020-01-21 13:50:00,69.96,69.96,69.9,69.91,73628.0,59.4913,59.4913,59.4402,59.4487,73628.0
2020-01-21 13:55:00,69.91,69.93,69.89,69.9,69404.0,59.4487,59.4657,59.4317,59.4402,69404.0
2020-01-21 14:00:00,69.89,69.92,69.88,69.92,99997.0,59.4317,59.4572,59.4232,59.4572,99997.0
2020-01-21 14:05:00,69.92,69.92,69.9,69.92,73900.0,59.4572,59.4572,59.4402,59.4572,73900.0
2020-01-21 14:10:00,69.92,69.97,69.92,69.96,126670.0,59.4572,59.4998,59.4572,59.4913,126670.0
2020-01-21 14:15:00,69.96,69.97,69.95,69.96,98506.0,59.4913,59.4998,59.4828,59.4913,98506.0
2020-01-21 14:20:00,69.96,69.97,69.93,69.94,119429.0,59.4913,59.4998,59.4657,59.4743,119429.0
2020-01-21 14:25:00,69.94,69.95,69.93,69.94,44960.0,59.4743,59.4828,59.4657,59.4743,44960.0
2020-01-21 14:30:00,69.94,69.94,69.9,69.91,76740.0,59.4743,59.4743,59.4402,59.4487,76740.0
2020-01-21 14:35:00,69.9,69.92,69.89,69.92,283201.0,59.4402,59.4572,59.4317,59.4572,283201.0
2020-01-21 14:40:00,69.93,69.93,69.91,69.91,785990.0,59.4657,59.4657,59.4487,59.4487,785990.0
2020-01-21 14:45:00,69.91,69.92,69.88,69.9,152755.0,59.4487,59.4572,59.4232,59.4402,152755.0
2020-01-21 14:50:00,69.9,69.91,69.87,69.91,118757.0,59.4402,59.4487,59.4147,59.4487,118757.0
2020-01-21 14:55:00,69.91,69.94,69.9,69.94,105848.0,59.4487,59.4743,59.4402,59.4743,105848.0
2020-01-21 15:00:00,69.94,69.98,69.93,69.98,114310.0,59.4743,59.5083,59.4657,59.5083,114310.0
2020-01-21 15:05:00,69.97,69.98,69.95,69.97,113724.0,59.4998,59.5083,59.4828,59.4998,113724.0
2020-01-21 15:10:00,69.97,69.99,69.96,69.97,260318.0,59.4998,59.5168,59.4913,59.4998,260318.0
2020-01-21 15:15:00,69.98,69.99,69.96,69.96,273933.0,59.5083,59.5168,59.4913,59.4913,273933.0
2020-01-21 15:20:00,69.96,69.96,69.93,69.94,133153.0,59.4913,59.4913,59.4657,59.4743,133153.0
2020-01-21 15:25:00,69.94,69.95,69.92,69.94,107139.0,59.4743,59.4828,59.4572,59.4743,107139.0
2020-01-21 15:30:00,69.94,69.96,69.91,69.91,99880.0,59.4743,59.4913,59.4487,59.4487,99880.0
2020-01-21 15:35:00,69.92,69.93,69.89,69.9,115590.0,59.4572,59.4657,59.4317,59.4402,115590.0
2020-01-21 15:40:00,69.91,69.91,69.89,69.9,209914.0,59.4487,59.4487,59.4317,59.4402,209914.0
2020-01-21 15:45:00,69.9,69.91,69.86,69.87,276117.0,59.4402,59.4487,59.4062,59.4147,276117.0
2020-01-21 15:50:00,69.87,69.88,69.83,69.84,569250.0,59.4147,59.4232,59.3807,59.3892,569250.0
2020-01-21 15:55:00,69.84,69.86,69.81,69.84,3447610.0,59.3892,59.4062,59.3637,59.3892,3447610.0
2020-01-22 09:30:00,70.14,70.15,70.07,70.11,264545.0,59.6443,59.6528,59.5848,59.6188,264545.0
2020-01-22 09:35:00,70.11,70.16,70.11,70.13,117918.0,59.6188,59.6613,59.6188,59.6358,117918.0
2020-01-22 09:40:00,70.13,70.15,70.11,70.12,146778.0,59.6358,59.6528,59.6188,59.6273,146778.0
2020-01-22 09:45:00,70.13,70.15,70.11,70.14,264494.0,59.6358,59.6528,59.6188,59.6443,264494.0
2020-01-22 09:50:00,70.15,70.15,70.1,70.11,81491.0,59.6528,59.6528,59.6103,59.6188,81491.0
2020-01-22 09:55:00,70.12,70.16,70.11,70.14,169207.0,59.6273,59.6613,59.6188,59.6443,169207.0
2020-01-22 10:00:00,70.15,70.16,70.12,70.13,75332.0,59.6528,59.6613,59.6273,59.6358,75332.0
2020-01-22 10:05:00,70.13,70.13,70.08,70.11,62734.0,59.6358,59.6358,59.5933,59.6188,62734.0
2020-01-22 10:10:00,70.1,70.11,70.05,70.06,115396.0,59.6103,59.6188,59.5678,59.5763,115396.0
2020-01-22 10:15:00,70.06,70.09,70.05,70.08,314778.0,59.5763,59.6018,59.5678,59.5933,314778.0
2020-01-22 10:20:00,70.09,70.11,70.07,70.1,59085.0,59.6018,59.6188,59.5848,59.6103,59085.0
2020-01-22 10:25:00,70.11,70.14,70.1,70.11,102812.0,59.6188,59.6443,59.6103,59.6188,102812.0
2020-01-22 10:30:00,70.11,70.14,70.1,70.13,390366.0,59.6188,59.6443,59.6103,59.6358,390366.0
2020-01-22 10:35:00,70.13,70.14,70.11,70.14,52732.0,59.6358,59.6443,59.6188,59.6443,52732.0
2020-01-22 10:40:00,70.14,70.16,70.13,70.15,144973.0,59.6443,59.6613,59.6358,59.6528,144973.0
2020-01-22 10:45:00,70.15,70.15,70.07,70.08,396109.0,59.6528,59.6528,59.5848,59.5933,396109.0
2020-01-22 10:50:00,70.08,70.08,70.06,70.06,197199.0,59.5933,59.5933,59.5763,59.5763,197199.0
2020-01-22 10:55:00,70.06,70.07,70.02,70.03,156798.0,59.5763,59.5848,59.5423,59.5508,156798.0
2020-01-22 11:00:00,70.03,70.03,69.99,70.03,178752.0,59.5508,59.5508,59.5168,59.5508,178752.0
2020-01-22 11:05:00,70.03,70.04,69.99,70.03,66145.0,59.5508,59.5593,59.5168,59.5508,66145.0
2020-01-22 11:10:00,70.04,70.04,69.98,70.0,147365.0,59.5593,59.5593,59.5083,59.5253,147365.0
2020-01-22 11:15:00,69.99,70.01,69.96,70.0,42336.0,59.5168,59.5338,59.4913,59.5253,42336.0
2020-01-22 11:20:00,70.0,70.01,69.98,70.01,27355.0,59.5253,59.5338,59.5083,59.5338,27355.0
2020-01-22 11:25:00,70.0,70.0,69.97,69.97,186762.0,59.5253,59.5253,59.4998,59.4998,186762.0
2020-01-22 11:30:00,69.97,70.04,69.96,70.03,463461.0,59.4998,59.5593,59.4913,59.5508,463461.0
2020-01-22 11:35:00,70.03,70.04,70.01,70.02,64533.0,59.5508,59.5593,59.5338,59.5423,64533.0
2020-01-22 11:40:00,70.02,70.02,69.98,70.0,83891.0,59.5423,59.5423,59.5083,59.5253,83891.0
2020-01-22 11:45:00,69.99,70.0,69.97,69.98,30752.0,59.5168,59.5253,59.4998,59.5083,30752.0
2020-01-22 11:50:00,69.97,70.0,69.95,69.98,161307.0,59.4998,59.5253,59.4828,59.5083,161307.0
2020-01-22 11:55:00,69.98,69.98,69.94,69.97,319444.0,59.5083,59.5083,59.4743,59.4998,319444.0
2020-01-22 12:00:00,69.97,69.98,69.93,69.93,38776.0,59.4998,59.5083,59.4657,59.4657,38776.0
2020-01-22 12:05:00,69.94,69.97,69.93,69.97,256570.0,59.4743,59.4998,59.4657,59.4998,256570.0
2020-01-22 12:10:00,69.97,69.99,69.96,69.96,403870.0,59.4998,59.5168,59.4913,59.4913,403870.0
2020-01-22 12:15:00,69.95,69.98,69.94,69.94,153397.0,59.4828,59.5083,59.4743,59.4743,153397.0
2020-01-22 12:20:00,69.95,69.95,69.92,69.94,118745.0,59.4828,59.4828,59.4572,59.4743,118745.0
2020-01-22 12:25:00,69.93,69.94,69.91,69.92,75209.0,59.4657,59.4743,59.4487,59.4572,75209.0
2020-01-22 12:30:00,69.92,69.96,69.92,69.95,37131.0,59.4572,59.4913,59.4572,59.4828,37131.0
2020-01-22 12:35:00,69.95,69.96,69.94,69.94,36046.0,59.4828,59.4913,59.4743,59.4743,36046.0
2020-01-22 12:40:00,69.95,69.97,69.93,69.97,53220.0,59.4828,59.4998,59.4657,59.4998,53220.0
2020-01-22 12:45:00,69.97,69.99,69.96,69.98,55633.0,59.4998,59.5168,59.4913,59.5083,55633.0
2020-01-22 12:50:00,69.98,70.0,69.98,69.98,123919.0,59.5083,59.5253,59.5083,59.5083,123919.0
2020-01-22 12:55:00,69.98,69.99,69.98,69.99,18754.0,59.5083,59.5168,59.5083,59.5168,18754.0
2020-01-22 13:00:00,69.99,69.99,69.98,69.99,71214.0,59.5168,59.5168,59.5083,59.5168,71214.0
2020-01-22 13:05:00,69.98,70.0,69.98,70.0,89951.0,59.5083,59.5253,59.5083,59.5253,89951.0
2020-01-22 13:10:00,70.0,70.01,69.99,70.01,188138.0,59.5253,59.5338,59.5168,59.5338,188138.0
2020-01-22 13:15:00,70.01,70.02,70.0,70.02,174108.0,59.5338,59.5423,59.5253,59.5423,174108.0
2020-01-22 13:20:00,70.02,70.03,70.01,70.02,31268.0,59.5423,59.5508,59.5338,59.5423,31268.0
2020-01-22 13:25:00,70.02,70.03,70.02,70.02,18952.0,59.5423,59.5508,59.5423,59.5423,18952.0
2020-01-22 13:30:00,70.03,70.04,70.02,70.03,68356.0,59.5508,59.5593,59.5423,59.5508,68356.0
2020-01-22 13:35:00,70.03,70.05,70.03,70.04,63810.0,59.5508,59.5678,59.5508,59.5593,63810.0
2020-01-22 13:40:00,70.05,70.06,70.04,70.05,70892.0,59.5678,59.5763,59.5593,59.5678,70892.0
2020-01-22 13:45:00,70.04,70.05,70.02,70.03,79592.0,59.5593,59.5678,59.5423,59.5508,79592.0
2020-01-22 13:50:00,70.03,70.04,70.01,70.03,120129.0,59.5508,59.5593,59.5338,59.5508,120129.0
2020-01-22 13:55:00,70.03,70.03,69.99,70.0,102941.0,59.5508,59.5508,59.5168,59.5253,102941.0
2020-01-22 14:00:00,70.0,70.02,69.99,70.01,86652.0,59.5253,59.5423,59.5168,59.5338,86652.0
2020-01-22 14:05:00,70.02,70.02,70.01,70.02,11046.0,59.5423,59.5423,59.5338,59.5423,11046.0
2020-01-22 14:10:00,70.02,70.03,70.01,70.02,149720.0,59.5423,59.5508,59.5338,59.5423,149720.0
2020-01-22 14:15:00,70.03,70.03,70.0,70.0,60348.0,59.5508,59.5508,59.5253,59.5253,60348.0
2020-01-22 14:20:00,70.01,70.02,70.0,70.02,285338.0,59.5338,59.5423,59.5253,59.5423,285338.0
2020-01-22 14:25:00,70.02,70.02,70.01,70.02,162154.0,59.5423,59.5423,59.5338,59.5423,162154.0
2020-01-22 14:30:00,70.01,70.03,70.01,70.02,52555.0,59.5338,59.5508,59.5338,59.5423,52555.0
2020-01-22 14:35:00,70.02,70.03,70.02,70.02,35980.0,59.5423,59.5508,59.5423,59.5423,35980.0
2020-01-22 14:40:00,70.02,70.03,70.01,70.02,62595.0,59.5423,59.5508,59.5338,59.5423,62595.0
2020-01-22 14:45:00,70.02,70.02,70.0,70.0,43866.0,59.5423,59.5423,59.5253,59.5253,43866.0
2020-01-22 14:50:00,70.0,70.02,70.0,70.02,152028.0,59.5253,59.5423,59.5253,59.5423,152028.0
2020-01-22 14:55:00,70.02,70.03,70.01,70.03,239084.0,59.5423,59.5508,59.5338,59.5508,239084.0
2020-01-22 15:00:00,70.02,70.03,70.01,70.01,195634.0,59.5423,59.5508,59.5338,59.5338,195634.0
2020-01-22 15:05:00,70.01,70.03,69.98,70.03,390983.0,59.5338,59.5508,59.5083,59.5508,390983.0
2020-01-22 15:10:00,70.03,70.03,69.98,69.98,208128.0,59.5508,59.5508,59.5083,59.5083,208128.0
2020-01-22 15:15:00,69.98,69.99,69.95,69.98,108001.0,59.5083,59.5168,59.4828,59.5083,108001.0
2020-01-22 15:20:00,69.98,69.98,69.92,69.92,61340.0,59.5083,59.5083,59.4572,59.4572,61340.0
2020-01-22 15:25:00,69.92,69.95,69.91,69.94,58552.0,59.4572,59.4828,59.4487,59.4743,58552.0
2020-01-22 15:30:00,69.93,69.97,69.93,69.96,166324.0,59.4657,59.4998,59.4657,59.4913,166324.0
2020-01-22 15:35:00,69.96,69.98,69.95,69.96,148127.0,59.4913,59.5083,59.4828,59.4913,148127.0
2020-01-22 15:40:00,69.95,69.97,69.92,69.92,500330.0,59.4828,59.4998,59.4572,59.4572,500330.0
2020-01-22 15:45:00,69.93,69.96,69.91,69.94,195281.0,59.4657,59.4913,59.4487,59.4743,195281.0
2020-01-22 15:50:00,69.95,69.98,69.93,69.95,604410.0,59.4828,59.5083,59.4657,59.4828,604410.0
2020-01-22 15:55:00,69.96,70.0,69.96,69.97,1260577.0,59.4913,59.5253,59.4913,59.4998,1260577.0
2020-01-23 09:30:00,69.7,69.73,69.54,69.55,733963.0,59.2702,59.2957,59.1341,59.1426,733963.0
2020-01-23 09:35:00,69.53,69.54,69.45,69.5,1422657.0,59.1256,59.1341,59.0576,59.1001,1422657.0
2020-01-23 09:40:00,69.48,69.53,69.46,69.47,213108.0,59.0831,59.1256,59.0661,59.0746,213108.0
2020-01-23 09:45:00,69.48,69.54,69.45,69.48,703342.0,59.0831,59.1341,59.0576,59.0831,703342.0
2020-01-23 09:50:00,69.47,69.5,69.43,69.45,310009.0,59.0746,59.1001,59.0406,59.0576,310009.0
2020-01-23 09:55:00,69.46,69.56,69.46,69.56,152522.0,59.0661,59.1511,59.0661,59.1511,152522.0
2020-01-23 10:00:00,69.56,69.56,69.51,69.53,282584.0,59.1511,59.1511,59.1086,59.1256,282584.0
2020-01-23 10:05:00,69.53,69.59,69.53,69.58,230999.0,59.1256,59.1766,59.1256,59.1681,230999.0
2020-01-23 10:10:00,69.58,69.61,69.58,69.61,138785.0,59.1681,59.1936,59.1681,59.1936,138785.0
2020-01-23 10:15:00,69.61,69.61,69.54,69.58,171854.0,59.1936,59.1936,59.1341,59.1681,171854.0
2020-01-23 10:20:00,69.58,69.59,69.52,69.53,234532.0,59.1681,59.1766,59.1171,59.1256,234532.0
2020-01-23 10:25:00,69.53,69.57,69.51,69.55,96563.0,59.1256,59.1596,59.1086,59.1426,96563.0
2020-01-23 10:30:00,69.54,69.58,69.54,69.57,88357.0,59.1341,59.1681,59.1341,59.1596,88357.0
2020-01-23 10:35:00,69.58,69.59,69.53,69.53,206519.0,59.1681,59.1766,59.1256,59.1256,206519.0
2020-01-23 10:40:00,69.54,69.59,69.53,69.53,156794.0,59.1341,59.1766,59.1256,59.1256,156794.0
2020-01-23 10:45:00,69.53,69.54,69.46,69.46,689735.0,59.1256,59.1341,59.0661,59.0661,689735.0
2020-01-23 10:50:00,69.47,69.49,69.45,69.45,93386.0,59.0746,59.0916,59.0576,59.0576,93386.0
2020-01-23 10:55:00,69.45,69.49,69.44,69.48,61025.0,59.0576,59.0916,59.0491,59.0831,61025.0
2020-01-23 11:00:00,69.49,69.49,69.42,69.44,111277.0,59.0916,59.0916,59.0321,59.0491,111277.0
2020-01-23 11:05:00,69.44,69.44,69.38,69.39,404725.0,59.0491,59.0491,58.998,59.0066,404725.0
2020-01-23 11:10:00,69.38,69.41,69.36,69.4,162481.0,58.998,59.0236,58.981,59.0151,162481.0
2020-01-23 11:15:00,69.4,69.43,69.38,69.39,322350.0,59.0151,59.0406,58.998,59.0066,322350.0
2020-01-23 11:20:00,69.39,69.42,69.36,69.38,365493.0,59.0066,59.0321,58.981,58.998,365493.0
2020-01-23 11:25:00,69.38,69.39,69.36,69.38,189179.0,58.998,59.0066,58.981,58.998,189179.0
2020-01-23 11:30:00,69.38,69.41,69.37,69.4,208920.0,58.998,59.0236,58.9895,59.0151,208920.0
2020-01-23 11:35:00,69.4,69.46,69.4,69.45,532255.0,59.0151,59.0661,59.0151,59.0576,532255.0
2020-01-23 11:40:00,69.45,69.45,69.42,69.42,63629.0,59.0576,59.0576,59.0321,59.0321,63629.0
2020-01-23 11:45:00,69.43,69.43,69.39,69.39,16681.0,59.0406,59.0406,59.0066,59.0066,16681.0
2020-01-23 11:50:00,69.4,69.45,69.39,69.45,94894.0,59.0151,59.0576,59.0066,59.0576,94894.0
2020-01-23 11:55:00,69.44,69.46,69.41,69.45,42541.0,59.0491,59.0661,59.0236,59.0576,42541.0
2020-01-23 12:00:00,69.45,69.46,69.42,69.42,15376.0,59.0576,59.0661,59.0321,59.0321,15376.0
2020-01-23 12:05:00,69.43,69.5,69.43,69.49,843985.0,59.0406,59.1001,59.0406,59.0916,843985.0
2020-01-23 12:10:00,69.49,69.53,69.49,69.52,209797.0,59.0916,59.1256,59.0916,59.1171,209797.0
2020-01-23 12:15:00,69.52,69.54,69.51,69.52,36736.0,59.1171,59.1341,59.1086,59.1171,36736.0
2020-01-23 12:20:00,69.52,69.57,69.52,69.56,68003.0,59.1171,59.1596,59.1171,59.1511,68003.0
2020-01-23 12:25:00,69.56,69.58,69.55,69.58,59625.0,59.1511,59.1681,59.1426,59.1681,59625.0
2020-01-23 12:30:00,69.57,69.6,69.57,69.57,210852.0,59.1596,59.1851,59.1596,59.1596,210852.0
2020-01-23 12:35:00,69.58,69.58,69.54,69.54,219168.0,59.1681,59.1681,59.1341,59.1341,219168.0
2020-01-23 12:40:00,69.54,69.56,69.53,69.55,279379.0,59.1341,59.1511,59.1256,59.1426,279379.0
2020-01-23 12:45:00,69.55,69.58,69.55,69.58,50489.0,59.1426,59.1681,59.1426,59.1681,50489.0
2020-01-23 12:50:00,69.58,69.6,69.57,69.58,393564.0,59.1681,59.1851,59.1596,59.1681,393564.0
2020-01-23 12:55:00,69.59,69.59,69.54,69.54,19559.0,59.1766,59.1766,59.1341,59.1341,19559.0
2020-01-23 13:00:00,69.55,69.55,69.52,69.52,37236.0,59.1426,59.1426,59.1171,59.1171,37236.0
2020-01-23 13:05:00,69.53,69.55,69.53,69.53,36243.0,59.1256,59.1426,59.1256,59.1256,36243.0
2020-01-23 13:10:00,69.53,69.55,69.53,69.55,28739.0,59.1256,59.1426,59.1256,59.1426,28739.0
2020-01-23 13:15:00,69.54,69.56,69.53,69.56,58158.0,59.1341,59.1511,59.1256,59.1511,58158.0
2020-01-23 13:20:00,69.56,69.63,69.56,69.63,139414.0,59.1511,59.2106,59.1511,59.2106,139414.0
2020-01-23 13:25:00,69.64,69.64,69.58,69.59,361246.0,59.2191,59.2191,59.1681,59.1766,361246.0
2020-01-23 13:30:00,69.59,69.6,69.58,69.59,53377.0,59.1766,59.1851,59.1681,59.1766,53377.0
2020-01-23 13:35:00,69.6,69.61,69.59,69.59,29226.0,59.1851,59.1936,59.1766,59.1766,29226.0
2020-01-23 13:40:00,69.6,69.65,69.6,69.65,25757.0,59.1851,59.2276,59.1851,59.2276,25757.0
2020-01-23 13:45:00,69.65,69.67,69.64,69.66,38780.0,59.2276,59.2447,59.2191,59.2361,38780.0
2020-01-23 13:50:00,69.65,69.68,69.65,69.66,147516.0,59.2276,59.2532,59.2276,59.2361,147516.0
2020-01-23 13:55:00,69.66,69.67,69.65,69.67,144764.0,59.2361,59.2447,59.2276,59.2447,144764.0
2020-01-23 14:00:00,69.67,69.7,69.67,69.69,101330.0,59.2447,59.2702,59.2447,59.2617,101330.0
2020-01-23 14:05:00,69.69,69.71,69.67,69.7,117806.0,59.2617,59.2787,59.2447,59.2702,117806.0
2020-01-23 14:10:00,69.7,69.71,69.68,69.69,38567.0,59.2702,59.2787,59.2532,59.2617,38567.0
2020-01-23 14:15:00,69.7,69.72,69.69,69.72,74509.0,59.2702,59.2872,59.2617,59.2872,74509.0
2020-01-23 14:20:00,69.72,69.74,69.72,69.74,295411.0,59.2872,59.3042,59.2872,59.3042,295411.0
2020-01-23 14:25:00,69.74,69.75,69.72,69.73,160370.0,59.3042,59.3127,59.2872,59.2957,160370.0
2020-01-23 14:30:00,69.73,69.75,69.73,69.74,84357.0,59.2957,59.3127,59.2957,59.3042,84357.0
2020-01-23 14:35:00,69.74,69.75,69.73,69.73,37322.0,59.3042,59.3127,59.2957,59.2957,37322.0
2020-01-23 14:40:00,69.73,69.74,69.72,69.73,101143.0,59.2957,59.3042,59.2872,59.2957,101143.0
2020-01-23 14:45:00,69.74,69.74,69.72,69.73,48214.0,59.3042,59.3042,59.2872,59.2957,48214.0
2020-01-23 14:50:00,69.73,69.76,69.73,69.75,141280.0,59.2957,59.3212,59.2957,59.3127,141280.0
2020-01-23 14:55:00,69.75,69.79,69.74,69.78,68815.0,59.3127,59.3467,59.3042,59.3382,68815.0
2020-01-23 15:00:00,69.78,69.8,69.77,69.77,349395.0,59.3382,59.3552,59.3297,59.3297,349395.0
2020-01-23 15:05:00,69.78,69.8,69.76,69.79,75825.0,59.3382,59.3552,59.3212,59.3467,75825.0
2020-01-23 15:10:00,69.78,69.79,69.77,69.78,48239.0,59.3382,59.3467,59.3297,59.3382,48239.0
2020-01-23 15:15:00,69.78,69.79,69.77,69.78,77428.0,59.3382,59.3467,59.3297,59.3382,77428.0
2020-01-23 15:20:00,69.78,69.81,69.78,69.8,60940.0,59.3382,59.3637,59.3382,59.3552,60940.0
2020-01-23 15:25:00,69.8,69.84,69.78,69.83,521951.0,59.3552,59.3892,59.3382,59.3807,521951.0
2020-01-23 15:30:00,69.83,69.87,69.82,69.85,99533.0,59.3807,59.4147,59.3722,59.3977,99533.0
2020-01-23 15:35:00,69.85,69.86,69.81,69.83,227087.0,59.3977,59.4062,59.3637,59.3807,227087.0
2020-01-23 15:40:00,69.82,69.83,69.8,69.81,92648.0,59.3722,59.3807,59.3552,59.3637,92648.0
2020-01-23 15:45:00,69.81,69.84,69.81,69.82,246583.0,59.3637,59.3892,59.3637,59.3722,246583.0
2020-01-23 15:50:00,69.82,69.83,69.78,69.8,322683.0,59.3722,59.3807,59.3382,59.3552,322683.0
2020-01-23 15:55:00,69.8,69.83,69.79,69.8,1185281.0,59.3552,59.3807,59.3467,59.3552,1185281.0
2020-01-24 09:30:00,70.08,70.08,70.02,70.03,175793.0,59.5933,59.5933,59.5423,59.5508,175793.0
2020-01-24 09:35:00,70.02,70.05,70.01,70.03,301704.0,59.5423,59.5678,59.5338,59.5508,301704.0
2020-01-24 09:40:00,70.03,70.05,70.01,70.03,197033.0,59.5508,59.5678,59.5338,59.5508,197033.0
2020-01-24 09:45:00,70.03,70.04,69.97,69.98,149844.0,59.5508,59.5593,59.4998,59.5083,149844.0
2020-01-24 09:50:00,69.97,70.0,69.95,69.97,240815.0,59.4998,59.5253,59.4828,59.4998,240815.0
2020-01-24 09:55:00,69.97,70.04,69.97,70.03,156262.0,59.4998,59.5593,59.4998,59.5508,156262.0
2020-01-24 10:00:00,70.03,70.04,69.95,69.97,138049.0,59.5508,59.5593,59.4828,59.4998,138049.0
2020-01-24 10:05:00,69.97,69.99,69.95,69.96,175186.0,59.4998,59.5168,59.4828,59.4913,175186.0
2020-01-24 10:10:00,69.96,69.99,69.95,69.99,69108.0,59.4913,59.5168,59.4828,59.5168,69108.0
2020-01-24 10:15:00,69.98,70.0,69.89,69.9,732812.0,59.5083,59.5253,59.4317,59.4402,732812.0
2020-01-24 10:20:00,69.9,69.91,69.88,69.91,156366.0,59.4402,59.4487,59.4232,59.4487,156366.0
2020-01-24 10:25:00,69.9,69.9,69.79,69.79,485914.0,59.4402,59.4402,59.3467,59.3467,485914.0
2020-01-24 10:30:00,69.79,69.82,69.78,69.8,108338.0,59.3467,59.3722,59.3382,59.3552,108338.0
2020-01-24 10:35:00,69.8,69.84,69.79,69.84,525074.0,59.3552,59.3892,59.3467,59.3892,525074.0
2020-01-24 10:40:00,69.83,69.84,69.77,69.79,394942.0,59.3807,59.3892,59.3297,59.3467,394942.0
2020-01-24 10:45:00,69.78,69.8,69.75,69.76,67660.0,59.3382,59.3552,59.3127,59.3212,67660.0
2020-01-24 10:50:00,69.76,69.81,69.75,69.81,386621.0,59.3212,59.3637,59.3127,59.3637,386621.0
2020-01-24 10:55:00,69.81,69.83,69.79,69.83,85822.0,59.3637,59.3807,59.3467,59.3807,85822.0
2020-01-24 11:00:00,69.83,69.86,69.8,69.86,110615.0,59.3807,59.4062,59.3552,59.4062,110615.0
2020-01-24 11:05:00,69.85,69.89,69.85,69.88,202746.0,59.3977,59.4317,59.3977,59.4232,202746.0
2020-01-24 11:10:00,69.88,69.88,69.86,69.86,29206.0,59.4232,59.4232,59.4062,59.4062,29206.0
2020-01-24 11:15:00,69.86,69.88,69.75,69.78,135886.0,59.4062,59.4232,59.3127,59.3382,135886.0
2020-01-24 11:20:00,69.79,69.81,69.74,69.74,388506.0,59.3467,59.3637,59.3042,59.3042,388506.0
2020-01-24 11:25:00,69.74,69.77,69.71,69.77,186857.0,59.3042,59.3297,59.2787,59.3297,186857.0
2020-01-24 11:30:00,69.76,69.77,69.7,69.75,517889.0,59.3212,59.3297,59.2702,59.3127,517889.0
2020-01-24 11:35:00,69.75,69.79,69.73,69.77,90076.0,59.3127,59.3467,59.2957,59.3297,90076.0
2020-01-24 11:40:00,69.77,69.77,69.67,69.7,416125.0,59.3297,59.3297,59.2447,59.2702,416125.0
2020-01-24 11:45:00,69.7,69.75,69.7,69.73,160836.0,59.2702,59.3127,59.2702,59.2957,160836.0
2020-01-24 11:50:00,69.73,69.77,69.72,69.77,134952.0,59.2957,59.3297,59.2872,59.3297,134952.0
2020-01-24 11:55:00,69.77,69.78,69.7,69.71,745183.0,59.3297,59.3382,59.2702,59.2787,745183.0
2020-01-24 12:00:00,69.71,69.71,69.66,69.7,671728.0,59.2787,59.2787,59.2361,59.2702,671728.0
2020-01-24 12:05:00,69.7,69.71,69.63,69.65,131211.0,59.2702,59.2787,59.2106,59.2276,131211.0
2020-01-24 12:10:00,69.64,69.67,69.63,69.65,83872.0,59.2191,59.2447,59.2106,59.2276,83872.0
2020-01-24 12:15:00,69.64,69.65,69.55,69.56,314730.0,59.2191,59.2276,59.1426,59.1511,314730.0
2020-01-24 12:20:00,69.56,69.66,69.56,69.66,661670.0,59.1511,59.2361,59.1511,59.2361,661670.0
2020-01-24 12:25:00,69.66,69.66,69.6,69.64,485629.0,59.2361,59.2361,59.1851,59.2191,485629.0
2020-01-24 12:30:00,69.65,69.69,69.63,69.68,206775.0,59.2276,59.2617,59.2106,59.2532,206775.0
2020-01-24 12:35:00,69.68,69.71,69.67,69.7,194792.0,59.2532,59.2787,59.2447,59.2702,194792.0
2020-01-24 12:40:00,69.7,69.72,69.68,69.7,471693.0,59.2702,59.2872,59.2532,59.2702,471693.0
2020-01-24 12:45:00,69.69,69.7,69.66,69.69,105330.0,59.2617,59.2702,59.2361,59.2617,105330.0
2020-01-24 12:50:00,69.69,69.7,69.66,69.68,106721.0,59.2617,59.2702,59.2361,59.2532,106721.0
2020-01-24 12:55:00,69.68,69.71,69.66,69.7,90296.0,59.2532,59.2787,59.2361,59.2702,90296.0
2020-01-24 13:00:00,69.7,69.7,69.63,69.63,143572.0,59.2702,59.2702,59.2106,59.2106,143572.0
2020-01-24 13:05:00,69.63,69.67,69.61,69.66,106416.0,59.2106,59.2447,59.1936,59.2361,106416.0
2020-01-24 13:10:00,69.65,69.66,69.6,69.61,61575.0,59.2276,59.2361,59.1851,59.1936,61575.0
2020-01-24 13:15:00,69.61,69.62,69.58,69.59,84850.0,59.1936,59.2021,59.1681,59.1766,84850.0
2020-01-24 13:20:00,69.58,69.63,69.58,69.62,396119.0,59.1681,59.2106,59.1681,59.2021,396119.0
2020-01-24 13:25:00,69.62,69.63,69.58,69.59,80810.0,59.2021,59.2106,59.1681,59.1766,80810.0
2020-01-24 13:30:00,69.58,69.59,69.55,69.56,911398.0,59.1681,59.1766,59.1426,59.1511,911398.0
2020-01-24 13:35:00,69.56,69.59,69.54,69.57,130740.0,59.1511,59.1766,59.1341,59.1596,130740.0
2020-01-24 13:40:00,69.58,69.58,69.52,69.56,145467.0,59.1681,59.1681,59.1171,59.1511,145467.0
2020-01-24 13:45:00,69.55,69.57,69.49,69.51,91472.0,59.1426,59.1596,59.0916,59.1086,91472.0
2020-01-24 13:50:00,69.51,69.52,69.48,69.51,394309.0,59.1086,59.1171,59.0831,59.1086,394309.0
2020-01-24 13:55:00,69.52,69.52,69.48,69.5,98961.0,59.1171,59.1171,59.0831,59.1001,98961.0
2020-01-24 14:00:00,69.5,69.51,69.45,69.48,79458.0,59.1001,59.1086,59.0576,59.0831,79458.0
2020-01-24 14:05:00,69.48,69.51,69.47,69.5,108395.0,59.0831,59.1086,59.0746,59.1001,108395.0
2020-01-24 14:10:00,69.5,69.5,69.45,69.46,210851.0,59.1001,59.1001,59.0576,59.0661,210851.0
2020-01-24 14:15:00,69.47,69.48,69.42,69.42,252125.0,59.0746,59.0831,59.0321,59.0321,252125.0
2020-01-24 14:20:00,69.43,69.43,69.37,69.39,269506.0,59.0406,59.0406,58.9895,59.0066,269506.0
2020-01-24 14:25:00,69.39,69.43,69.38,69.39,279566.0,59.0066,59.0406,58.998,59.0066,279566.0
2020-01-24 14:30:00,69.39,69.44,69.39,69.43,308599.0,59.0066,59.0491,59.0066,59.0406,308599.0
2020-01-24 14:35:00,69.43,69.44,69.38,69.42,155712.0,59.0406,59.0491,58.998,59.0321,155712.0
2020-01-24 14:40:00,69.42,69.44,69.38,69.39,81457.0,59.0321,59.0491,58.998,59.0066,81457.0
2020-01-24 14:45:00,69.39,69.43,69.37,69.42,99723.0,59.0066,59.0406,58.9895,59.0321,99723.0
2020-01-24 14:50:00,69.42,69.45,69.41,69.45,812560.0,59.0321,59.0576,59.0236,59.0576,812560.0
2020-01-24 14:55:00,69.45,69.51,69.44,69.51,246682.0,59.0576,59.1086,59.0491,59.1086,246682.0
2020-01-24 15:00:00,69.51,69.56,69.49,69.53,125013.0,59.1086,59.1511,59.0916,59.1256,125013.0
2020-01-24 15:05:00,69.54,69.56,69.52,69.54,114170.0,59.1341,59.1511,59.1171,59.1341,114170.0
2020-01-24 15:10:00,69.55,69.57,69.53,69.55,231604.0,59.1426,59.1596,59.1256,59.1426,231604.0
2020-01-24 15:15:00,69.56,69.59,69.54,69.59,806733.0,59.1511,59.1766,59.1341,59.1766,806733.0
2020-01-24 15:20:00,69.58,69.61,69.57,69.58,166605.0,59.1681,59.1936,59.1596,59.1681,166605.0
2020-01-24 15:25:00,69.57,69.58,69.56,69.56,228478.0,59.1596,59.1681,59.1511,59.1511,228478.0
2020-01-24 15:30:00,69.57,69.57,69.48,69.5,92108.0,59.1596,59.1596,59.0831,59.1001,92108.0
2020-01-24 15:35:00,69.5,69.54,69.47,69.48,83273.0,59.1001,59.1341,59.0746,59.0831,83273.0
2020-01-24 15:40:00,69.48,69.49,69.44,69.45,157467.0,59.0831,59.0916,59.0491,59.0576,157467.0
2020-01-24 15:45:00,69.45,69.5,69.44,69.5,318202.0,59.0576,59.1001,59.0491,59.1001,318202.0
2020-01-24 15:50:00,69.49,69.54,69.45,69.53,403888.0,59.0916,59.1341,59.0576,59.1256,403888.0
2020-01-24 15:55:00,69.54,69.55,69.49,69.5,1283235.0,59.1341,59.1426,59.0916,59.1001,1283235.0
2020-01-27 09:30:00,68.15,68.26,68.07,68.24,1841544.0,57.9521,58.0456,57.8841,58.0286,1841544.0
2020-01-27 09:35:00,68.23,68.3,68.19,68.29,1137356.0,58.0201,58.0797,57.9861,58.0712,1137356.0
2020-01-27 09:40:00,68.3,68.32,68.24,68.31,545333.0,58.0797,58.0967,58.0286,58.0882,545333.0
2020-01-27 09:45:00,68.31,68.39,68.29,68.34,575182.0,58.0882,58.1562,58.0712,58.1137,575182.0
2020-01-27 09:50:00,68.35,68.42,68.33,68.41,683754.0,58.1222,58.1817,58.1052,58.1732,683754.0
2020-01-27 09:55:00,68.4,68.41,68.29,68.35,958969.0,58.1647,58.1732,58.0712,58.1222,958969.0
2020-01-27 10:00:00,68.35,68.36,68.27,68.28,962950.0,58.1222,58.1307,58.0541,58.0627,962950.0
2020-01-27 10:05:00,68.27,68.32,68.24,68.31,297919.0,58.0541,58.0967,58.0286,58.0882,297919.0
2020-01-27 10:10:00,68.31,68.31,68.22,68.25,563971.0,58.0882,58.0882,58.0116,58.0371,563971.0
2020-01-27 10:15:00,68.25,68.28,68.17,68.19,616061.0,58.0371,58.0627,57.9691,57.9861,616061.0
2020-01-27 10:20:00,68.19,68.25,68.17,68.22,193988.0,57.9861,58.0371,57.9691,58.0116,193988.0
2020-01-27 10:25:00,68.23,68.29,68.2,68.28,890905.0,58.0201,58.0712,57.9946,58.0627,890905.0
2020-01-27 10:30:00,68.28,68.29,68.14,68.16,447414.0,58.0627,58.0712,57.9436,57.9606,447414.0
2020-01-27 10:35:00,68.17,68.22,68.15,68.2,327105.0,57.9691,58.0116,57.9521,57.9946,327105.0
2020-01-27 10:40:00,68.19,68.19,68.12,68.13,328475.0,57.9861,57.9861,57.9266,57.9351,328475.0
2020-01-27 10:45:00,68.13,68.15,68.1,68.13,299092.0,57.9351,57.9521,57.9096,57.9351,299092.0
2020-01-27 10:50:00,68.13,68.14,68.05,68.06,297537.0,57.9351,57.9436,57.8671,57.8756,297537.0
2020-01-27 10:55:00,68.06,68.13,68.04,68.13,498460.0,57.8756,57.9351,57.8586,57.9351,498460.0
2020-01-27 11:00:00,68.13,68.19,68.11,68.18,420955.0,57.9351,57.9861,57.9181,57.9776,420955.0
2020-01-27 11:05:00,68.18,68.19,68.13,68.15,537818.0,57.9776,57.9861,57.9351,57.9521,537818.0
2020-01-27 11:10:00,68.14,68.15,68.09,68.1,247957.0,57.9436,57.9521,57.9011,57.9096,247957.0
2020-01-27 11:15:00,68.1,68.11,68.08,68.1,149619.0,57.9096,57.9181,57.8926,57.9096,149619.0
2020-01-27 11:20:00,68.09,68.16,68.08,68.14,269473.0,57.9011,57.9606,57.8926,57.9436,269473.0
2020-01-27 11:25:00,68.14,68.19,68.11,68.14,261833.0,57.9436,57.9861,57.9181,57.9436,261833.0
2020-01-27 11:30:00,68.14,68.19,68.09,68.14,200926.0,57.9436,57.9861,57.9011,57.9436,200926.0
2020-01-27 11:35:00,68.15,68.27,68.14,68.25,203462.0,57.9521,58.0541,57.9436,58.0371,203462.0
2020-01-27 11:40:00,68.26,68.28,68.22,68.27,108296.0,58.0456,58.0627,58.0116,58.0541,108296.0
2020-01-27 11:45:00,68.28,68.28,68.21,68.21,180610.0,58.0627,58.0627,58.0031,58.0031,180610.0
2020-01-27 11:50:00,68.21,68.25,68.2,68.23,361425.0,58.0031,58.0371,57.9946,58.0201,361425.0
2020-01-27 11:55:00,68.22,68.26,68.2,68.23,77333.0,58.0116,58.0456,57.9946,58.0201,77333.0
2020-01-27 12:00:00,68.22,68.24,68.17,68.19,90201.0,58.0116,58.0286,57.9691,57.9861,90201.0
2020-01-27 12:05:00,68.19,68.26,68.19,68.24,42858.0,57.9861,58.0456,57.9861,58.0286,42858.0
2020-01-27 12:10:00,68.24,68.28,68.24,68.25,64416.0,58.0286,58.0627,58.0286,58.0371,64416.0
2020-01-27 12:15:00,68.26,68.3,68.26,68.27,93702.0,58.0456,58.0797,58.0456,58.0541,93702.0
2020-01-27 12:20:00,68.27,68.33,68.27,68.28,151341.0,58.0541,58.1052,58.0541,58.0627,151341.0
2020-01-27 12:25:00,68.28,68.3,68.26,68.29,50631.0,58.0627,58.0797,58.0456,58.0712,50631.0
2020-01-27 12:30:00,68.29,68.3,68.28,68.29,38317.0,58.0712,58.0797,58.0627,58.0712,38317.0
2020-01-27 12:35:00,68.29,68.3,68.25,68.26,74740.0,58.0712,58.0797,58.0371,58.0456,74740.0
2020-01-27 12:40:00,68.26,68.31,68.25,68.31,72343.0,58.0456,58.0882,58.0371,58.0882,72343.0
2020-01-27 12:45:00,68.3,68.32,68.28,68.31,90637.0,58.0797,58.0967,58.0627,58.0882,90637.0
2020-01-27 12:50:00,68.32,68.33,68.28,68.28,210088.0,58.0967,58.1052,58.0627,58.0627,210088.0
2020-01-27 12:55:00,68.28,68.28,68.25,68.27,39359.0,58.0627,58.0627,58.0371,58.0541,39359.0
2020-01-27 13:00:00,68.27,68.31,68.26,68.3,328605.0,58.0541,58.0882,58.0456,58.0797,328605.0
2020-01-27 13:05:00,68.3,68.3,68.27,68.28,162709.0,58.0797,58.0797,58.0541,58.0627,162709.0
2020-01-27 13:10:00,68.28,68.28,68.25,68.28,71180.0,58.0627,58.0627,58.0371,58.0627,71180.0
2020-01-27 13:15:00,68.27,68.33,68.27,68.32,193877.0,58.0541,58.1052,58.0541,58.0967,193877.0
2020-01-27 13:20:00,68.32,68.36,68.31,68.32,156607.0,58.0967,58.1307,58.0882,58.0967,156607.0
2020-01-27 13:25:00,68.32,68.34,68.31,68.34,95165.0,58.0967,58.1137,58.0882,58.1137,95165.0
2020-01-27 13:30:00,68.33,68.36,68.33,68.34,59755.0,58.1052,58.1307,58.1052,58.1137,59755.0
2020-01-27 13:35:00,68.34,68.36,68.33,68.36,66836.0,58.1137,58.1307,58.1052,58.1307,66836.0
2020-01-27 13:40:00,68.36,68.36,68.33,68.34,82659.0,58.1307,58.1307,58.1052,58.1137,82659.0
2020-01-27 13:45:00,68.34,68.35,68.31,68.33,45161.0,58.1137,58.1222,58.0882,58.1052,45161.0
2020-01-27 13:50:00,68.33,68.33,68.28,68.28,166595.0,58.1052,58.1052,58.0627,58.0627,166595.0
2020-01-27 13:55:00,68.28,68.29,68.24,68.26,132804.0,58.0627,58.0712,58.0286,58.0456,132804.0
2020-01-27 14:00:00,68.26,68.27,68.21,68.23,90824.0,58.0456,58.0541,58.0031,58.0201,90824.0
2020-01-27 14:05:00,68.23,68.27,68.22,68.27,133344.0,58.0201,58.0541,58.0116,58.0541,133344.0
2020-01-27 14:10:00,68.26,68.3,68.26,68.28,220419.0,58.0456,58.0797,58.0456,58.0627,220419.0
2020-01-27 14:15:00,68.29,68.31,68.28,68.29,70780.0,58.0712,58.0882,58.0627,58.0712,70780.0
2020-01-27 14:20:00,68.29,68.3,68.23,68.26,68090.0,58.0712,58.0797,58.0201,58.0456,68090.0
2020-01-27 14:25:00,68.26,68.31,68.26,68.31,84214.0,58.0456,58.0882,58.0456,58.0882,84214.0
2020-01-27 14:30:00,68.31,68.32,68.27,68.28,72681.0,58.0882,58.0967,58.0541,58.0627,72681.0
2020-01-27 14:35:00,68.28,68.3,68.25,68.27,125062.0,58.0627,58.0797,58.0371,58.0541,125062.0
2020-01-27 14:40:00,68.28,68.3,68.26,68.27,118203.0,58.0627,58.0797,58.0456,58.0541,118203.0
2020-01-27 14:45:00,68.26,68.27,68.22,68.22,68439.0,58.0456,58.0541,58.0116,58.0116,68439.0
2020-01-27 14:50:00,68.22,68.24,68.18,68.19,326851.0,58.0116,58.0286,57.9776,57.9861,326851.0
2020-01-27 14:55:00,68.19,68.23,68.18,68.23,135985.0,57.9861,58.0201,57.9776,58.0201,135985.0
2020-01-27 15:00:00,68.22,68.24,68.2,68.22,58829.0,58.0116,58.0286,57.9946,58.0116,58829.0
2020-01-27 15:05:00,68.21,68.27,68.21,68.23,284331.0,58.0031,58.0541,58.0031,58.0201,284331.0
2020-01-27 15:10:00,68.23,68.23,68.18,68.22,65128.0,58.0201,58.0201,57.9776,58.0116,65128.0
2020-01-27 15:15:00,68.22,68.28,68.22,68.26,73803.0,58.0116,58.0627,58.0116,58.0456,73803.0
2020-01-27 15:20:00,68.26,68.28,68.25,68.26,112234.0,58.0456,58.0627,58.0371,58.0456,112234.0
2020-01-27 15:25:00,68.26,68.28,68.23,68.23,161634.0,58.0456,58.0627,58.0201,58.0201,161634.0
2020-01-27 15:30:00,68.23,68.24,68.17,68.18,161824.0,58.0201,58.0286,57.9691,57.9776,161824.0
2020-01-27 15:35:00,68.18,68.21,68.16,68.2,292834.0,57.9776,58.0031,57.9606,57.9946,292834.0
2020-01-27 15:40:00,68.2,68.21,68.19,68.2,174526.0,57.9946,58.0031,57.9861,57.9946,174526.0
2020-01-27 15:45:00,68.2,68.22,68.13,68.14,549862.0,57.9946,58.0116,57.9351,57.9436,549862.0
2020-01-27 15:50:00,68.14,68.15,68.1,68.1,803394.0,57.9436,57.9521,57.9096,57.9096,803394.0
2020-01-27 15:55:00,68.1,68.12,68.05,68.06,3647924.0,57.9096,57.9266,57.8671,57.8756,3647924.0
2020-01-28 09:30:00,68.36,68.41,68.32,68.32,417239.0,58.1307,58.1732,58.0967,58.0967,417239.0
2020-01-28 09:35:00,68.32,68.33,68.27,68.28,405385.0,58.0967,58.1052,58.0541,58.0627,405385.0
2020-01-28 09:40:00,68.28,68.32,68.26,68.32,147361.0,58.0627,58.0967,58.0456,58.0967,147361.0
2020-01-28 09:45:00,68.32,68.36,68.27,68.35,100973.0,58.0967,58.1307,58.0541,58.1222,100973.0
2020-01-28 09:50:00,68.35,68.41,68.34,68.39,303447.0,58.1222,58.1732,58.1137,58.1562,303447.0
2020-01-28 09:55:00,68.38,68.4,68.36,68.38,112808.0,58.1477,58.1647,58.1307,58.1477,112808.0
2020-01-28 10:00:00,68.39,68.45,68.38,68.39,437207.0,58.1562,58.2072,58.1477,58.1562,437207.0
2020-01-28 10:05:00,68.39,68.49,68.39,68.49,307114.0,58.1562,58.2412,58.1562,58.2412,307114.0
2020-01-28 10:10:00,68.49,68.52,68.46,68.52,276312.0,58.2412,58.2667,58.2157,58.2667,276312.0
2020-01-28 10:15:00,68.52,68.52,68.48,68.49,101376.0,58.2667,58.2667,58.2327,58.2412,101376.0
2020-01-28 10:20:00,68.49,68.58,68.48,68.58,168277.0,58.2412,58.3178,58.2327,58.3178,168277.0
2020-01-28 10:25:00,68.58,68.62,68.56,68.56,757186.0,58.3178,58.3518,58.3008,58.3008,757186.0
2020-01-28 10:30:00,68.56,68.62,68.55,68.61,213962.0,58.3008,58.3518,58.2922,58.3433,213962.0
2020-01-28 10:35:00,68.61,68.61,68.57,68.58,155725.0,58.3433,58.3433,58.3093,58.3178,155725.0
2020-01-28 10:40:00,68.58,68.65,68.58,68.63,87557.0,58.3178,58.3773,58.3178,58.3603,87557.0
2020-01-28 10:45:00,68.64,68.67,68.61,68.61,176907.0,58.3688,58.3943,58.3433,58.3433,176907.0
2020-01-28 10:50:00,68.62,68.65,68.61,68.62,118068.0,58.3518,58.3773,58.3433,58.3518,118068.0
2020-01-28 10:55:00,68.63,68.64,68.6,68.63,211944.0,58.3603,58.3688,58.3348,58.3603,211944.0
2020-01-28 11:00:00,68.64,68.66,68.59,68.59,203166.0,58.3688,58.3858,58.3263,58.3263,203166.0
2020-01-28 11:05:00,68.59,68.62,68.56,68.58,1036807.0,58.3263,58.3518,58.3008,58.3178,1036807.0
2020-01-28 11:10:00,68.58,68.63,68.58,68.61,223501.0,58.3178,58.3603,58.3178,58.3433,223501.0
2020-01-28 11:15:00,68.61,68.64,68.58,68.62,192595.0,58.3433,58.3688,58.3178,58.3518,192595.0
2020-01-28 11:20:00,68.62,68.63,68.59,68.63,233791.0,58.3518,58.3603,58.3263,58.3603,233791.0
2020-01-28 11:25:00,68.63,68.66,68.61,68.64,149921.0,58.3603,58.3858,58.3433,58.3688,149921.0
2020-01-28 11:30:00,68.65,68.7,68.63,68.67,183161.0,58.3773,58.4198,58.3603,58.3943,183161.0
2020-01-28 11:35:00,68.68,68.69,68.64,68.65,205726.0,58.4028,58.4113,58.3688,58.3773,205726.0
2020-01-28 11:40:00,68.66,68.66,68.64,68.65,159261.0,58.3858,58.3858,58.3688,58.3773,159261.0
2020-01-28 11:45:00,68.65,68.65,68.58,68.61,300012.0,58.3773,58.3773,58.3178,58.3433,300012.0
2020-01-28 11:50:00,68.61,68.66,68.61,68.65,46767.0,58.3433,58.3858,58.3433,58.3773,46767.0
2020-01-28 11:55:00,68.65,68.69,68.65,68.68,108192.0,58.3773,58.4113,58.3773,58.4028,108192.0
2020-01-28 12:00:00,68.68,68.69,68.66,68.66,32158.0,58.4028,58.4113,58.3858,58.3858,32158.0
2020-01-28 12:05:00,68.66,68.67,68.65,68.66,13196.0,58.3858,58.3943,58.3773,58.3858,13196.0
2020-01-28 12:10:00,68.66,68.69,68.65,68.69,114164.0,58.3858,58.4113,58.3773,58.4113,114164.0
2020-01-28 12:15:00,68.69,68.7,68.67,68.7,52093.0,58.4113,58.4198,58.3943,58.4198,52093.0
2020-01-28 12:20:00,68.7,68.71,68.69,68.7,565716.0,58.4198,58.4283,58.4113,58.4198,565716.0
2020-01-28 12:25:00,68.7,68.7,68.67,68.67,40179.0,58.4198,58.4198,58.3943,58.3943,40179.0
2020-01-28 12:30:00,68.67,68.69,68.66,68.67,76117.0,58.3943,58.4113,58.3858,58.3943,76117.0
2020-01-28 12:35:00,68.67,68.67,68.63,68.64,126389.0,58.3943,58.3943,58.3603,58.3688,126389.0
2020-01-28 12:40:00,68.64,68.64,68.62,68.64,31599.0,58.3688,58.3688,58.3518,58.3688,31599.0
2020-01-28 12:45:00,68.64,68.65,68.63,68.64,32070.0,58.3688,58.3773,58.3603,58.3688,32070.0
2020-01-28 12:50:00,68.63,68.64,68.6,68.62,193146.0,58.3603,58.3688,58.3348,58.3518,193146.0
2020-01-28 12:55:00,68.63,68.64,68.62,68.63,26000.0,58.3603,58.3688,58.3518,58.3603,26000.0
2020-01-28 13:00:00,68.63,68.63,68.59,68.59,92926.0,58.3603,58.3603,58.3263,58.3263,92926.0
2020-01-28 13:05:00,68.59,68.6,68.58,68.58,23856.0,58.3263,58.3348,58.3178,58.3178,23856.0
2020-01-28 13:10:00,68.58,68.62,68.57,68.62,67507.0,58.3178,58.3518,58.3093,58.3518,67507.0
2020-01-28 13:15:00,68.62,68.63,68.6,68.62,39123.0,58.3518,58.3603,58.3348,58.3518,39123.0
2020-01-28 13:20:00,68.61,68.63,68.6,68.63,56999.0,58.3433,58.3603,58.3348,58.3603,56999.0
2020-01-28 13:25:00,68.63,68.64,68.61,68.62,27431.0,58.3603,58.3688,58.3433,58.3518,27431.0
2020-01-28 13:30:00,68.62,68.64,68.6,68.61,39666.0,58.3518,58.3688,58.3348,58.3433,39666.0
2020-01-28 13:35:00,68.62,68.62,68.58,68.59,151975.0,58.3518,58.3518,58.3178,58.3263,151975.0
2020-01-28 13:40:00,68.59,68.63,68.59,68.63,26725.0,58.3263,58.3603,58.3263,58.3603,26725.0
2020-01-28 13:45:00,68.63,68.64,68.62,68.64,1184768.0,58.3603,58.3688,58.3518,58.3688,1184768.0
2020-01-28 13:50:00,68.63,68.65,68.63,68.64,70843.0,58.3603,58.3773,58.3603,58.3688,70843.0
2020-01-28 13:55:00,68.65,68.66,68.63,68.64,81403.0,58.3773,58.3858,58.3603,58.3688,81403.0
2020-01-28 14:00:00,68.65,68.67,68.65,68.67,24608.0,58.3773,58.3943,58.3773,58.3943,24608.0
2020-01-28 14:05:00,68.67,68.68,68.66,68.67,27597.0,58.3943,58.4028,58.3858,58.3943,27597.0
2020-01-28 14:10:00,68.67,68.7,68.66,68.7,51109.0,58.3943,58.4198,58.3858,58.4198,51109.0
2020-01-28 14:15:00,68.7,68.71,68.68,68.69,37693.0,58.4198,58.4283,58.4028,58.4113,37693.0
2020-01-28 14:20:00,68.7,68.71,68.68,68.69,41241.0,58.4198,58.4283,58.4028,58.4113,41241.0
2020-01-28 14:25:00,68.68,68.7,68.66,68.66,49829.0,58.4028,58.4198,58.3858,58.3858,49829.0
2020-01-28 14:30:00,68.67,68.68,68.66,68.68,24327.0,58.3943,58.4028,58.3858,58.4028,24327.0
2020-01-28 14:35:00,68.68,68.72,68.67,68.7,390557.0,58.4028,58.4368,58.3943,58.4198,390557.0
2020-01-28 14:40:00,68.7,68.73,68.7,68.72,75138.0,58.4198,58.4453,58.4198,58.4368,75138.0
2020-01-28 14:45:00,68.73,68.73,68.7,68.7,100509.0,58.4453,58.4453,58.4198,58.4198,100509.0
2020-01-28 14:50:00,68.7,68.71,68.68,68.69,88557.0,58.4198,58.4283,58.4028,58.4113,88557.0
2020-01-28 14:55:00,68.69,68.71,68.69,68.7,103295.0,58.4113,58.4283,58.4113,58.4198,103295.0
2020-01-28 15:00:00,68.7,68.7,68.68,68.68,48350.0,58.4198,58.4198,58.4028,58.4028,48350.0
2020-01-28 15:05:00,68.69,68.7,68.67,68.69,39251.0,58.4113,58.4198,58.3943,58.4113,39251.0
2020-01-28 15:10:00,68.69,68.71,68.68,68.7,52348.0,58.4113,58.4283,58.4028,58.4198,52348.0
2020-01-28 15:15:00,68.7,68.71,68.68,68.71,89432.0,58.4198,58.4283,58.4028,58.4283,89432.0
2020-01-28 15:20:00,68.7,68.72,68.7,68.7,98592.0,58.4198,58.4368,58.4198,58.4198,98592.0
2020-01-28 15:25:00,68.7,68.72,68.7,68.72,78800.0,58.4198,58.4368,58.4198,58.4368,78800.0
2020-01-28 15:30:00,68.72,68.73,68.71,68.73,67409.0,58.4368,58.4453,58.4283,58.4453,67409.0
2020-01-28 15:35:00,68.73,68.74,68.69,68.69,91732.0,58.4453,58.4538,58.4113,58.4113,91732.0
2020-01-28 15:40:00,68.69,68.72,68.68,68.72,264596.0,58.4113,58.4368,58.4028,58.4368,264596.0
2020-01-28 15:45:00,68.73,68.73,68.7,68.72,556502.0,58.4453,58.4453,58.4198,58.4368,556502.0
2020-01-28 15:50:00,68.71,68.73,68.68,68.68,838068.0,58.4283,58.4453,58.4028,58.4028,838068.0
2020-01-28 15:55:00,68.68,68.73,68.68,68.69,803741.0,58.4028,58.4453,58.4028,58.4113,803741.0
2020-01-29 09:30:00,68.82,68.86,68.79,68.85,384056.0,58.5218,58.5559,58.4963,58.5474,384056.0
2020-01-29 09:35:00,68.86,68.89,68.81,68.81,147026.0,58.5559,58.5814,58.5133,58.5133,147026.0
2020-01-29 09:40:00,68.82,68.88,68.82,68.85,84742.0,58.5218,58.5729,58.5218,58.5474,84742.0
2020-01-29 09:45:00,68.85,68.85,68.78,68.78,183818.0,58.5474,58.5474,58.4878,58.4878,183818.0
2020-01-29 09:50:00,68.78,68.81,68.76,68.78,106109.0,58.4878,58.5133,58.4708,58.4878,106109.0
2020-01-29 09:55:00,68.78,68.79,68.69,68.7,93142.0,58.4878,58.4963,58.4113,58.4198,93142.0
2020-01-29 10:00:00,68.7,68.7,68.62,68.62,189157.0,58.4198,58.4198,58.3518,58.3518,189157.0
2020-01-29 10:05:00,68.63,68.66,68.6,68.63,124526.0,58.3603,58.3858,58.3348,58.3603,124526.0
2020-01-29 10:10:00,68.63,68.68,68.62,68.66,161682.0,58.3603,58.4028,58.3518,58.3858,161682.0
2020-01-29 10:15:00,68.65,68.7,68.65,68.68,177760.0,58.3773,58.4198,58.3773,58.4028,177760.0
2020-01-29 10:20:00,68.69,68.74,68.68,68.74,257052.0,58.4113,58.4538,58.4028,58.4538,257052.0
2020-01-29 10:25:00,68.74,68.79,68.73,68.77,28066.0,58.4538,58.4963,58.4453,58.4793,28066.0
2020-01-29 10:30:00,68.77,68.77,68.72,68.74,39432.0,58.4793,58.4793,58.4368,58.4538,39432.0
2020-01-29 10:35:00,68.74,68.77,68.72,68.77,37937.0,58.4538,58.4793,58.4368,58.4793,37937.0
2020-01-29 10:40:00,68.77,68.79,68.75,68.77,71055.0,58.4793,58.4963,58.4623,58.4793,71055.0
2020-01-29 10:45:00,68.77,68.78,68.76,68.77,42990.0,58.4793,58.4878,58.4708,58.4793,42990.0
2020-01-29 10:50:00,68.77,68.82,68.77,68.81,93387.0,58.4793,58.5218,58.4793,58.5133,93387.0
2020-01-29 10:55:00,68.81,68.83,68.79,68.83,53397.0,58.5133,58.5303,58.4963,58.5303,53397.0
2020-01-29 11:00:00,68.83,68.85,68.82,68.84,80086.0,58.5303,58.5474,58.5218,58.5389,80086.0
2020-01-29 11:05:00,68.84,68.85,68.82,68.83,33792.0,58.5389,58.5474,58.5218,58.5303,33792.0
2020-01-29 11:10:00,68.83,68.83,68.8,68.81,73397.0,58.5303,58.5303,58.5048,58.5133,73397.0
2020-01-29 11:15:00,68.81,68.83,68.8,68.82,146335.0,58.5133,58.5303,58.5048,58.5218,146335.0
2020-01-29 11:20:00,68.82,68.85,68.81,68.85,38151.0,58.5218,58.5474,58.5133,58.5474,38151.0
2020-01-29 11:25:00,68.85,68.86,68.83,68.83,139211.0,58.5474,58.5559,58.5303,58.5303,139211.0
2020-01-29 11:30:00,68.83,68.83,68.79,68.79,278900.0,58.5303,58.5303,58.4963,58.4963,278900.0
2020-01-29 11:35:00,68.79,68.81,68.78,68.78,172597.0,58.4963,58.5133,58.4878,58.4878,172597.0
2020-01-29 11:40:00,68.79,68.8,68.77,68.79,443111.0,58.4963,58.5048,58.4793,58.4963,443111.0
2020-01-29 11:45:00,68.8,68.83,68.79,68.81,192993.0,58.5048,58.5303,58.4963,58.5133,192993.0
2020-01-29 11:50:00,68.81,68.84,68.81,68.83,280632.0,58.5133,58.5389,58.5133,58.5303,280632.0
2020-01-29 11:55:00,68.84,68.86,68.84,68.85,60065.0,58.5389,58.5559,58.5389,58.5474,60065.0
2020-01-29 12:00:00,68.84,68.85,68.83,68.84,11141.0,58.5389,58.5474,58.5303,58.5389,11141.0
2020-01-29 12:05:00,68.84,68.85,68.83,68.84,11296.0,58.5389,58.5474,58.5303,58.5389,11296.0
2020-01-29 12:10:00,68.84,68.86,68.83,68.86,42854.0,58.5389,58.5559,58.5303,58.5559,42854.0
2020-01-29 12:15:00,68.85,68.87,68.85,68.87,11537.0,58.5474,58.5644,58.5474,58.5644,11537.0
2020-01-29 12:20:00,68.86,68.87,68.83,68.84,209790.0,58.5559,58.5644,58.5303,58.5389,209790.0
2020-01-29 12:25:00,68.84,68.85,68.83,68.84,111148.0,58.5389,58.5474,58.5303,58.5389,111148.0
2020-01-29 12:30:00,68.84,68.84,68.83,68.83,41432.0,58.5389,58.5389,58.5303,58.5303,41432.0
2020-01-29 12:35:00,68.83,68.84,68.82,68.84,46832.0,58.5303,58.5389,58.5218,58.5389,46832.0
2020-01-29 12:40:00,68.84,68.84,68.82,68.83,146466.0,58.5389,58.5389,58.5218,58.5303,146466.0
2020-01-29 12:45:00,68.83,68.85,68.83,68.84,83177.0,58.5303,58.5474,58.5303,58.5389,83177.0
2020-01-29 12:50:00,68.84,68.87,68.84,68.87,138699.0,58.5389,58.5644,58.5389,58.5644,138699.0
2020-01-29 12:55:00,68.87,68.87,68.84,68.84,197748.0,58.5644,58.5644,58.5389,58.5389,197748.0
2020-01-29 13:00:00,68.84,68.85,68.84,68.84,134381.0,58.5389,58.5474,58.5389,58.5389,134381.0
2020-01-29 13:05:00,68.84,68.85,68.81,68.81,147001.0,58.5389,58.5474,58.5133,58.5133,147001.0
2020-01-29 13:10:00,68.81,68.83,68.81,68.83,65855.0,58.5133,58.5303,58.5133,58.5303,65855.0
2020-01-29 13:15:00,68.83,68.85,68.82,68.84,65276.0,58.5303,58.5474,58.5218,58.5389,65276.0
2020-01-29 13:20:00,68.84,68.86,68.84,68.86,98585.0,58.5389,58.5559,58.5389,58.5559,98585.0
2020-01-29 13:25:00,68.86,68.87,68.85,68.87,85256.0,58.5559,58.5644,58.5474,58.5644,85256.0
2020-01-29 13:30:00,68.87,68.88,68.86,68.88,21712.0,58.5644,58.5729,58.5559,58.5729,21712.0
2020-01-29 13:35:00,68.87,68.88,68.86,68.87,199378.0,58.5644,58.5729,58.5559,58.5644,199378.0
2020-01-29 13:40:00,68.86,68.87,68.85,68.86,48131.0,58.5559,58.5644,58.5474,58.5559,48131.0
2020-01-29 13:45:00,68.86,68.88,68.85,68.87,94167.0,58.5559,58.5729,58.5474,58.5644,94167.0
2020-01-29 13:50:00,68.87,68.87,68.85,68.85,23617.0,58.5644,58.5644,58.5474,58.5474,23617.0
2020-01-29 13:55:00,68.85,68.9,68.84,68.85,98232.0,58.5474,58.5899,58.5389,58.5474,98232.0
2020-01-29 14:00:00,68.85,68.93,68.84,68.92,97943.0,58.5474,58.6154,58.5389,58.6069,97943.0
2020-01-29 14:05:00,68.92,68.93,68.9,68.92,48982.0,58.6069,58.6154,58.5899,58.6069,48982.0
2020-01-29 14:10:00,68.92,68.92,68.88,68.9,88801.0,58.6069,58.6069,58.5729,58.5899,88801.0
2020-01-29 14:15:00,68.89,68.91,68.88,68.9,46905.0,58.5814,58.5984,58.5729,58.5899,46905.0
2020-01-29 14:20:00,68.9,68.92,68.89,68.89,58548.0,58.5899,58.6069,58.5814,58.5814,58548.0
2020-01-29 14:25:00,68.89,68.91,68.88,68.91,79595.0,58.5814,58.5984,58.5729,58.5984,79595.0
2020-01-29 14:30:00,68.9,68.91,68.89,68.9,39927.0,58.5899,58.5984,58.5814,58.5899,39927.0
2020-01-29 14:35:00,68.9,68.92,68.87,68.91,79319.0,58.5899,58.6069,58.5644,58.5984,79319.0
2020-01-29 14:40:00,68.92,68.93,68.89,68.89,167135.0,58.6069,58.6154,58.5814,58.5814,167135.0
2020-01-29 14:45:00,68.9,68.91,68.87,68.91,54972.0,58.5899,58.5984,58.5644,58.5984,54972.0
2020-01-29 14:50:00,68.9,68.91,68.86,68.89,107009.0,58.5899,58.5984,58.5559,58.5814,107009.0
2020-01-29 14:55:00,68.89,68.89,68.86,68.86,166873.0,58.5814,58.5814,58.5559,58.5559,166873.0
2020-01-29 15:00:00,68.87,68.88,68.78,68.81,95523.0,58.5644,58.5729,58.4878,58.5133,95523.0
2020-01-29 15:05:00,68.8,68.84,68.79,68.83,147294.0,58.5048,58.5389,58.4963,58.5303,147294.0
2020-01-29 15:10:00,68.83,68.83,68.76,68.77,490959.0,58.5303,58.5303,58.4708,58.4793,490959.0
2020-01-29 15:15:00,68.76,68.79,68.74,68.78,313367.0,58.4708,58.4963,58.4538,58.4878,313367.0
2020-01-29 15:20:00,68.78,68.79,68.72,68.76,248586.0,58.4878,58.4963,58.4368,58.4708,248586.0
2020-01-29 15:25:00,68.76,68.8,68.75,68.8,177997.0,58.4708,58.5048,58.4623,58.5048,177997.0
2020-01-29 15:30:00,68.79,68.81,68.76,68.81,103188.0,58.4963,58.5133,58.4708,58.5133,103188.0
2020-01-29 15:35:00,68.8,68.82,68.79,68.79,115992.0,58.5048,58.5218,58.4963,58.4963,115992.0
2020-01-29 15:40:00,68.79,68.79,68.72,68.75,1098777.0,58.4963,58.4963,58.4368,58.4623,1098777.0
2020-01-29 15:45:00,68.74,68.75,68.71,68.73,382872.0,58.4538,58.4623,58.4283,58.4453,382872.0
2020-01-29 15:50:00,68.72,68.74,68.69,68.7,448583.0,58.4368,58.4538,58.4113,58.4198,448583.0
2020-01-29 15:55:00,68.7,68.73,68.68,68.69,868336.0,58.4198,58.4453,58.4028,58.4113,868336.0
2020-01-30 09:30:00,68.15,68.24,68.12,68.22,622048.0,57.9521,58.0286,57.9266,58.0116,622048.0
2020-01-30 09:35:00,68.23,68.3,68.21,68.26,254327.0,58.0201,58.0797,58.0031,58.0456,254327.0
2020-01-30 09:40:00,68.27,68.28,68.22,68.27,159205.0,58.0541,58.0627,58.0116,58.0541,159205.0
2020-01-30 09:45:00,68.27,68.34,68.27,68.3,336883.0,58.0541,58.1137,58.0541,58.0797,336883.0
2020-01-30 09:50:00,68.29,68.3,68.25,68.27,200334.0,58.0712,58.0797,58.0371,58.0541,200334.0
2020-01-30 09:55:00,68.26,68.28,68.22,68.23,150038.0,58.0456,58.0627,58.0116,58.0201,150038.0
2020-01-30 10:00:00,68.23,68.27,68.21,68.25,238097.0,58.0201,58.0541,58.0031,58.0371,238097.0
2020-01-30 10:05:00,68.25,68.32,68.24,68.31,180251.0,58.0371,58.0967,58.0286,58.0882,180251.0
2020-01-30 10:10:00,68.31,68.31,68.24,68.25,65118.0,58.0882,58.0882,58.0286,58.0371,65118.0
2020-01-30 10:15:00,68.25,68.26,68.15,68.17,331456.0,58.0371,58.0456,57.9521,57.9691,331456.0
2020-01-30 10:20:00,68.17,68.18,68.15,68.17,331980.0,57.9691,57.9776,57.9521,57.9691,331980.0
2020-01-30 10:25:00,68.17,68.21,68.16,68.2,431089.0,57.9691,58.0031,57.9606,57.9946,431089.0
2020-01-30 10:30:00,68.2,68.21,68.13,68.14,241375.0,57.9946,58.0031,57.9351,57.9436,241375.0
2020-01-30 10:35:00,68.14,68.16,68.09,68.1,276681.0,57.9436,57.9606,57.9011,57.9096,276681.0
2020-01-30 10:40:00,68.09,68.11,68.03,68.04,300482.0,57.9011,57.9181,57.8501,57.8586,300482.0
2020-01-30 10:45:00,68.03,68.08,68.01,68.07,157436.0,57.8501,57.8926,57.8331,57.8841,157436.0
2020-01-30 10:50:00,68.06,68.07,67.99,68.0,417976.0,57.8756,57.8841,57.816,57.8245,417976.0
2020-01-30 10:55:00,68.0,68.06,67.98,68.0,507038.0,57.8245,57.8756,57.8075,57.8245,507038.0
2020-01-30 11:00:00,68.0,68.09,68.0,68.08,218580.0,57.8245,57.9011,57.8245,57.8926,218580.0
2020-01-30 11:05:00,68.08,68.1,68.06,68.06,298243.0,57.8926,57.9096,57.8756,57.8756,298243.0
2020-01-30 11:10:00,68.07,68.15,68.07,68.15,163822.0,57.8841,57.9521,57.8841,57.9521,163822.0
2020-01-30 11:15:00,68.15,68.15,68.11,68.14,108367.0,57.9521,57.9521,57.9181,57.9436,108367.0
2020-01-30 11:20:00,68.14,68.18,68.12,68.17,223605.0,57.9436,57.9776,57.9266,57.9691,223605.0
2020-01-30 11:25:00,68.17,68.2,68.14,68.16,529909.0,57.9691,57.9946,57.9436,57.9606,529909.0
2020-01-30 11:30:00,68.17,68.21,68.16,68.2,305269.0,57.9691,58.0031,57.9606,57.9946,305269.0
2020-01-30 11:35:00,68.2,68.26,68.18,68.24,376025.0,57.9946,58.0456,57.9776,58.0286,376025.0
2020-01-30 11:40:00,68.24,68.28,68.24,68.27,176612.0,58.0286,58.0627,58.0286,58.0541,176612.0
2020-01-30 11:45:00,68.27,68.31,68.25,68.29,144831.0,58.0541,58.0882,58.0371,58.0712,144831.0
2020-01-30 11:50:00,68.3,68.36,68.29,68.34,152553.0,58.0797,58.1307,58.0712,58.1137,152553.0
2020-01-30 11:55:00,68.34,68.34,68.28,68.29,154206.0,58.1137,58.1137,58.0627,58.0712,154206.0
2020-01-30 12:00:00,68.3,68.32,68.29,68.32,51810.0,58.0797,58.0967,58.0712,58.0967,51810.0
2020-01-30 12:05:00,68.32,68.32,68.27,68.28,95825.0,58.0967,58.0967,58.0541,58.0627,95825.0
2020-01-30 12:10:00,68.28,68.29,68.25,68.26,172513.0,58.0627,58.0712,58.0371,58.0456,172513.0
2020-01-30 12:15:00,68.26,68.29,68.25,68.28,50901.0,58.0456,58.0712,58.0371,58.0627,50901.0
2020-01-30 12:20:00,68.29,68.31,68.28,68.3,24300.0,58.0712,58.0882,58.0627,58.0797,24300.0
2020-01-30 12:25:00,68.3,68.3,68.23,68.23,24361.0,58.0797,58.0797,58.0201,58.0201,24361.0
2020-01-30 12:30:00,68.23,68.25,68.22,68.23,120598.0,58.0201,58.0371,58.0116,58.0201,120598.0
2020-01-30 12:35:00,68.22,68.24,68.14,68.15,189908.0,58.0116,58.0286,57.9436,57.9521,189908.0
2020-01-30 12:40:00,68.14,68.17,68.13,68.15,132298.0,57.9436,57.9691,57.9351,57.9521,132298.0
2020-01-30 12:45:00,68.15,68.15,68.1,68.13,78463.0,57.9521,57.9521,57.9096,57.9351,78463.0
2020-01-30 12:50:00,68.12,68.18,68.12,68.15,85547.0,57.9266,57.9776,57.9266,57.9521,85547.0
2020-01-30 12:55:00,68.15,68.19,68.15,68.18,77887.0,57.9521,57.9861,57.9521,57.9776,77887.0
2020-01-30 13:00:00,68.19,68.23,68.17,68.2,66727.0,57.9861,58.0201,57.9691,57.9946,66727.0
2020-01-30 13:05:00,68.2,68.2,68.16,68.17,50234.0,57.9946,57.9946,57.9606,57.9691,50234.0
2020-01-30 13:10:00,68.18,68.22,68.17,68.19,101654.0,57.9776,58.0116,57.9691,57.9861,101654.0
2020-01-30 13:15:00,68.19,68.22,68.16,68.16,230671.0,57.9861,58.0116,57.9606,57.9606,230671.0
2020-01-30 13:20:00,68.16,68.19,68.14,68.18,81864.0,57.9606,57.9861,57.9436,57.9776,81864.0
2020-01-30 13:25:00,68.18,68.22,68.18,68.2,50406.0,57.9776,58.0116,57.9776,57.9946,50406.0
2020-01-30 13:30:00,68.2,68.24,68.17,68.22,87809.0,57.9946,58.0286,57.9691,58.0116,87809.0
2020-01-30 13:35:00,68.22,68.24,68.21,68.23,37882.0,58.0116,58.0286,58.0031,58.0201,37882.0
2020-01-30 13:40:00,68.23,68.24,68.21,68.22,65192.0,58.0201,58.0286,58.0031,58.0116,65192.0
2020-01-30 13:45:00,68.22,68.24,68.19,68.2,69893.0,58.0116,58.0286,57.9861,57.9946,69893.0
2020-01-30 13:50:00,68.2,68.21,68.18,68.2,63414.0,57.9946,58.0031,57.9776,57.9946,63414.0
2020-01-30 13:55:00,68.2,68.21,68.16,68.19,62317.0,57.9946,58.0031,57.9606,57.9861,62317.0
2020-01-30 14:00:00,68.2,68.21,68.18,68.2,33123.0,57.9946,58.0031,57.9776,57.9946,33123.0
2020-01-30 14:05:00,68.2,68.23,68.19,68.23,206689.0,57.9946,58.0201,57.9861,58.0201,206689.0
2020-01-30 14:10:00,68.23,68.27,68.23,68.27,79591.0,58.0201,58.0541,58.0201,58.0541,79591.0
2020-01-30 14:15:00,68.26,68.29,68.26,68.29,83275.0,58.0456,58.0712,58.0456,58.0712,83275.0
2020-01-30 14:20:00,68.29,68.32,68.29,68.29,416913.0,58.0712,58.0967,58.0712,58.0712,416913.0
2020-01-30 14:25:00,68.3,68.31,68.28,68.29,308384.0,58.0797,58.0882,58.0627,58.0712,308384.0
2020-01-30 14:30:00,68.28,68.29,68.24,68.25,295536.0,58.0627,58.0712,58.0286,58.0371,295536.0
2020-01-30 14:35:00,68.25,68.27,68.23,68.27,612944.0,58.0371,58.0541,58.0201,58.0541,612944.0
2020-01-30 14:40:00,68.26,68.43,68.22,68.27,550528.0,58.0456,58.1902,58.0116,58.0541,550528.0
2020-01-30 14:45:00,68.27,68.38,68.22,68.35,503483.0,58.0541,58.1477,58.0116,58.1222,503483.0
2020-01-30 14:50:00,68.35,68.38,68.26,68.31,722813.0,58.1222,58.1477,58.0456,58.0882,722813.0
2020-01-30 14:55:00,68.31,68.41,68.31,68.38,205481.0,58.0882,58.1732,58.0882,58.1477,205481.0
2020-01-30 15:00:00,68.39,68.47,68.36,68.47,241527.0,58.1562,58.2242,58.1307,58.2242,241527.0
2020-01-30 15:05:00,68.47,68.48,68.37,68.38,302221.0,58.2242,58.2327,58.1392,58.1477,302221.0
2020-01-30 15:10:00,68.38,68.4,68.35,68.38,308424.0,58.1477,58.1647,58.1222,58.1477,308424.0
2020-01-30 15:15:00,68.38,68.46,68.36,68.45,408731.0,58.1477,58.2157,58.1307,58.2072,408731.0
2020-01-30 15:20:00,68.45,68.52,68.45,68.51,331163.0,58.2072,58.2667,58.2072,58.2582,331163.0
2020-01-30 15:25:00,68.52,68.52,68.47,68.49,368200.0,58.2667,58.2667,58.2242,58.2412,368200.0
2020-01-30 15:30:00,68.49,68.53,68.47,68.53,539761.0,58.2412,58.2752,58.2242,58.2752,539761.0
2020-01-30 15:35:00,68.53,68.54,68.48,68.53,317091.0,58.2752,58.2837,58.2327,58.2752,317091.0
2020-01-30 15:40:00,68.52,68.6,68.51,68.57,322814.0,58.2667,58.3348,58.2582,58.3093,322814.0
2020-01-30 15:45:00,68.58,68.64,68.57,68.63,222168.0,58.3178,58.3688,58.3093,58.3603,222168.0
2020-01-30 15:50:00,68.63,68.66,68.61,68.64,465294.0,58.3603,58.3858,58.3433,58.3688,465294.0
2020-01-30 15:55:00,68.64,68.67,68.62,68.67,2487327.0,58.3688,58.3943,58.3518,58.3943,2487327.0
2020-01-31 09:30:00,68.0,68.03,67.88,67.9,800622.0,57.8245,57.8501,57.7225,57.7395,800622.0
2020-01-31 09:35:00,67.9,67.93,67.85,67.91,722573.0,57.7395,57.765,57.697,57.748,722573.0
2020-01-31 09:40:00,67.91,67.92,67.84,67.86,1282882.0,57.748,57.7565,57.6885,57.7055,1282882.0
2020-01-31 09:45:00,67.85,67.86,67.8,67.84,400776.0,57.697,57.7055,57.6545,57.6885,400776.0
2020-01-31 09:50:00,67.85,67.87,67.75,67.78,485256.0,57.697,57.714,57.612,57.6375,485256.0
2020-01-31 09:55:00,67.78,67.87,67.78,67.85,420637.0,57.6375,57.714,57.6375,57.697,420637.0
2020-01-31 10:00:00,67.85,67.85,67.75,67.76,152169.0,57.697,57.697,57.612,57.6205,152169.0
2020-01-31 10:05:00,67.77,67.81,67.73,67.73,305421.0,57.629,57.663,57.595,57.595,305421.0
2020-01-31 10:10:00,67.73,67.76,67.66,67.69,1471754.0,57.595,57.6205,57.5354,57.5609,1471754.0
2020-01-31 10:15:00,67.68,67.7,67.63,67.7,226386.0,57.5524,57.5694,57.5099,57.5694,226386.0
2020-01-31 10:20:00,67.69,67.74,67.67,67.72,419148.0,57.5609,57.6035,57.5439,57.5864,419148.0
2020-01-31 10:25:00,67.71,67.74,67.63,67.64,287031.0,57.5779,57.6035,57.5099,57.5184,287031.0
2020-01-31 10:30:00,67.63,67.68,67.62,67.67,128514.0,57.5099,57.5524,57.5014,57.5439,128514.0
2020-01-31 10:35:00,67.66,67.67,67.61,67.64,510106.0,57.5354,57.5439,57.4929,57.5184,510106.0
2020-01-31 10:40:00,67.63,67.68,67.61,67.61,283402.0,57.5099,57.5524,57.4929,57.4929,283402.0
2020-01-31 10:45:00,67.61,67.64,67.6,67.62,112243.0,57.4929,57.5184,57.4844,57.5014,112243.0
2020-01-31 10:50:00,67.62,67.62,67.56,67.61,265817.0,57.5014,57.5014,57.4504,57.4929,265817.0
2020-01-31 10:55:00,67.61,67.67,67.59,67.65,291018.0,57.4929,57.5439,57.4759,57.5269,291018.0
2020-01-31 11:00:00,67.65,67.73,67.62,67.69,250747.0,57.5269,57.595,57.5014,57.5609,250747.0
2020-01-31 11:05:00,67.68,67.69,67.58,67.61,154176.0,57.5524,57.5609,57.4674,57.4929,154176.0
2020-01-31 11:10:00,67.61,67.68,67.59,67.59,532467.0,57.4929,57.5524,57.4759,57.4759,532467.0
2020-01-31 11:15:00,67.59,67.71,67.53,67.7,644329.0,57.4759,57.5779,57.4249,57.5694,644329.0
2020-01-31 11:20:00,67.69,67.77,67.67,67.72,447020.0,57.5609,57.629,57.5439,57.5864,447020.0
2020-01-31 11:25:00,67.72,67.75,67.66,67.66,1185903.0,57.5864,57.612,57.5354,57.5354,1185903.0
2020-01-31 11:30:00,67.67,67.68,67.61,67.66,880121.0,57.5439,57.5524,57.4929,57.5354,880121.0
2020-01-31 11:35:00,67.66,67.71,67.55,67.61,324698.0,57.5354,57.5779,57.4419,57.4929,324698.0
2020-01-31 11:40:00,67.6,67.7,67.6,67.7,526688.0,57.4844,57.5694,57.4844,57.5694,526688.0
2020-01-31 11:45:00,67.7,67.76,67.69,67.73,280961.0,57.5694,57.6205,57.5609,57.595,280961.0
2020-01-31 11:50:00,67.73,67.75,67.69,67.74,171106.0,57.595,57.612,57.5609,57.6035,171106.0
2020-01-31 11:55:00,67.75,67.79,67.73,67.78,239743.0,57.612,57.646,57.595,57.6375,239743.0
2020-01-31 12:00:00,67.78,67.8,67.75,67.76,828749.0,57.6375,57.6545,57.612,57.6205,828749.0
2020-01-31 12:05:00,67.75,67.76,67.68,67.71,672264.0,57.612,57.6205,57.5524,57.5779,672264.0
2020-01-31 12:10:00,67.71,67.72,67.64,67.65,512971.0,57.5779,57.5864,57.5184,57.5269,512971.0
2020-01-31 12:15:00,67.65,67.66,67.62,67.63,100812.0,57.5269,57.5354,57.5014,57.5099,100812.0
2020-01-31 12:20:00,67.63,67.64,67.6,67.61,140163.0,57.5099,57.5184,57.4844,57.4929,140163.0
2020-01-31 12:25:00,67.61,67.64,67.58,67.62,166199.0,57.4929,57.5184,57.4674,57.5014,166199.0
2020-01-31 12:30:00,67.62,67.62,67.54,67.55,464270.0,57.5014,57.5014,57.4334,57.4419,464270.0
2020-01-31 12:35:00,67.55,67.55,67.45,67.45,793120.0,57.4419,57.4419,57.3569,57.3569,793120.0
2020-01-31 12:40:00,67.45,67.54,67.43,67.53,686379.0,57.3569,57.4334,57.3398,57.4249,686379.0
2020-01-31 12:45:00,67.53,67.53,67.45,67.45,111662.0,57.4249,57.4249,57.3569,57.3569,111662.0
2020-01-31 12:50:00,67.45,67.52,67.41,67.49,388250.0,57.3569,57.4164,57.3228,57.3909,388250.0
2020-01-31 12:55:00,67.49,67.53,67.48,67.49,130622.0,57.3909,57.4249,57.3824,57.3909,130622.0
2020-01-31 13:00:00,67.49,67.56,67.49,67.5,64236.0,57.3909,57.4504,57.3909,57.3994,64236.0
2020-01-31 13:05:00,67.5,67.51,67.45,67.46,107200.0,57.3994,57.4079,57.3569,57.3654,107200.0
2020-01-31 13:10:00,67.47,67.47,67.42,67.43,44597.0,57.3739,57.3739,57.3313,57.3398,44597.0
2020-01-31 13:15:00,67.43,67.46,67.41,67.44,95067.0,57.3398,57.3654,57.3228,57.3483,95067.0
2020-01-31 13:20:00,67.43,67.48,67.41,67.48,153435.0,57.3398,57.3824,57.3228,57.3824,153435.0
2020-01-31 13:25:00,67.47,67.48,67.43,67.45,52316.0,57.3739,57.3824,57.3398,57.3569,52316.0
2020-01-31 13:30:00,67.45,67.46,67.37,67.42,68912.0,57.3569,57.3654,57.2888,57.3313,68912.0
2020-01-31 13:35:00,67.43,67.44,67.38,67.4,80512.0,57.3398,57.3483,57.2973,57.3143,80512.0
2020-01-31 13:40:00,67.4,67.42,67.36,67.37,118732.0,57.3143,57.3313,57.2803,57.2888,118732.0
2020-01-31 13:45:00,67.37,67.41,67.35,67.41,122285.0,57.2888,57.3228,57.2718,57.3228,122285.0
2020-01-31 13:50:00,67.4,67.42,67.37,67.41,177911.0,57.3143,57.3313,57.2888,57.3228,177911.0
2020-01-31 13:55:00,67.4,67.45,67.4,67.45,92389.0,57.3143,57.3569,57.3143,57.3569,92389.0
2020-01-31 14:00:00,67.45,67.52,67.45,67.51,103576.0,57.3569,57.4164,57.3569,57.4079,103576.0
2020-01-31 14:05:00,67.51,67.52,67.49,67.52,96820.0,57.4079,57.4164,57.3909,57.4164,96820.0
2020-01-31 14:10:00,67.52,67.53,67.48,67.49,303334.0,57.4164,57.4249,57.3824,57.3909,303334.0
2020-01-31 14:15:00,67.49,67.52,67.48,67.51,191039.0,57.3909,57.4164,57.3824,57.4079,191039.0
2020-01-31 14:20:00,67.51,67.52,67.42,67.44,624832.0,57.4079,57.4164,57.3313,57.3483,624832.0
2020-01-31 14:25:00,67.45,67.48,67.44,67.47,158562.0,57.3569,57.3824,57.3483,57.3739,158562.0
2020-01-31 14:30:00,67.46,67.57,67.45,67.53,452889.0,57.3654,57.4589,57.3569,57.4249,452889.0
2020-01-31 14:35:00,67.53,67.55,67.52,67.54,254937.0,57.4249,57.4419,57.4164,57.4334,254937.0
2020-01-31 14:40:00,67.53,67.55,67.48,67.48,236054.0,57.4249,57.4419,57.3824,57.3824,236054.0
2020-01-31 14:45:00,67.49,67.52,67.46,67.47,161959.0,57.3909,57.4164,57.3654,57.3739,161959.0
2020-01-31 14:50:00,67.47,67.51,67.46,67.47,139065.0,57.3739,57.4079,57.3654,57.3739,139065.0
2020-01-31 14:55:00,67.48,67.55,67.47,67.52,237940.0,57.3824,57.4419,57.3739,57.4164,237940.0
2020-01-31 15:00:00,67.52,67.54,67.46,67.47,222347.0,57.4164,57.4334,57.3654,57.3739,222347.0
2020-01-31 15:05:00,67.47,67.48,67.41,67.43,587100.0,57.3739,57.3824,57.3228,57.3398,587100.0
2020-01-31 15:10:00,67.43,67.44,67.38,67.39,337802.0,57.3398,57.3483,57.2973,57.3058,337802.0
2020-01-31 15:15:00,67.39,67.43,67.36,67.41,353185.0,57.3058,57.3398,57.2803,57.3228,353185.0
2020-01-31 15:20:00,67.4,67.44,67.38,67.42,187473.0,57.3143,57.3483,57.2973,57.3313,187473.0
2020-01-31 15:25:00,67.42,67.43,67.35,67.36,605394.0,57.3313,57.3398,57.2718,57.2803,605394.0
2020-01-31 15:30:00,67.36,67.39,67.34,67.36,335987.0,57.2803,57.3058,57.2633,57.2803,335987.0
2020-01-31 15:35:00,67.36,67.37,67.31,67.32,375908.0,57.2803,57.2888,57.2378,57.2463,375908.0
2020-01-31 15:40:00,67.33,67.44,67.26,67.4,2084785.0,57.2548,57.3483,57.1953,57.3143,2084785.0
2020-01-31 15:45:00,67.4,67.45,67.35,67.38,844266.0,57.3143,57.3569,57.2718,57.2973,844266.0
2020-01-31 15:50:00,67.38,67.5,67.36,67.47,1343108.0,57.2973,57.3994,57.2803,57.3739,1343108.0
2020-01-31 15:55:00,67.47,67.58,67.45,67.53,4116434.0,57.3739,57.4674,57.3569,57.4249,4116434.0
2020-02-03 09:30:00,67.67,67.74,67.66,67.71,1365720.0,57.5439,57.6035,57.5354,57.5779,1365720.0
2020-02-03 09:35:00,67.72,67.8,67.72,67.77,706908.0,57.5864,57.6545,57.5864,57.629,706908.0
2020-02-03 09:40:00,67.76,67.78,67.74,67.77,121970.0,57.6205,57.6375,57.6035,57.629,121970.0
2020-02-03 09:45:00,67.77,67.84,67.76,67.84,259561.0,57.629,57.6885,57.6205,57.6885,259561.0
2020-02-03 09:50:00,67.84,67.88,67.82,67.86,4289767.0,57.6885,57.7225,57.6715,57.7055,4289767.0
2020-02-03 09:55:00,67.86,67.88,67.84,67.87,329526.0,57.7055,57.7225,57.6885,57.714,329526.0
2020-02-03 10:00:00,67.87,67.97,67.86,67.94,1263445.0,57.714,57.799,57.7055,57.7735,1263445.0
2020-02-03 10:05:00,67.94,67.94,67.85,67.9,670954.0,57.7735,57.7735,57.697,57.7395,670954.0
2020-02-03 10:10:00,67.9,67.94,67.87,67.9,344158.0,57.7395,57.7735,57.714,57.7395,344158.0
2020-02-03 10:15:00,67.9,67.94,67.87,67.93,492662.0,57.7395,57.7735,57.714,57.765,492662.0
2020-02-03 10:20:00,67.94,67.95,67.92,67.93,309323.0,57.7735,57.782,57.7565,57.765,309323.0
2020-02-03 10:25:00,67.94,67.99,67.93,67.99,413560.0,57.7735,57.816,57.765,57.816,413560.0
2020-02-03 10:30:00,67.99,67.99,67.93,67.94,136683.0,57.816,57.816,57.765,57.7735,136683.0
2020-02-03 10:35:00,67.94,67.95,67.91,67.91,106119.0,57.7735,57.782,57.748,57.748,106119.0
2020-02-03 10:40:00,67.91,67.91,67.85,67.87,131122.0,57.748,57.748,57.697,57.714,131122.0
2020-02-03 10:45:00,67.87,67.87,67.77,67.78,402903.0,57.714,57.714,57.629,57.6375,402903.0
2020-02-03 10:50:00,67.78,67.82,67.77,67.81,410344.0,57.6375,57.6715,57.629,57.663,410344.0
2020-02-03 10:55:00,67.82,67.88,67.81,67.85,156588.0,57.6715,57.7225,57.663,57.697,156588.0
2020-02-03 11:00:00,67.86,67.9,67.85,67.9,76182.0,57.7055,57.7395,57.697,57.7395,76182.0
2020-02-03 11:05:00,67.9,67.91,67.86,67.89,232164.0,57.7395,57.748,57.7055,57.731,232164.0
2020-02-03 11:10:00,67.89,67.9,67.82,67.84,287551.0,57.731,57.7395,57.6715,57.6885,287551.0
2020-02-03 11:15:00,67.85,67.86,67.8,67.85,280457.0,57.697,57.7055,57.6545,57.697,280457.0
2020-02-03 11:20:00,67.84,67.86,67.81,67.83,287334.0,57.6885,57.7055,57.663,57.68,287334.0
2020-02-03 11:25:00,67.84,67.84,67.78,67.79,713827.0,57.6885,57.6885,57.6375,57.646,713827.0
2020-02-03 11:30:00,67.79,67.81,67.74,67.77,683965.0,57.646,57.663,57.6035,57.629,683965.0
2020-02-03 11:35:00,67.77,67.78,67.72,67.73,690048.0,57.629,57.6375,57.5864,57.595,690048.0
2020-02-03 11:40:00,67.73,67.74,67.66,67.69,755980.0,57.595,57.6035,57.5354,57.5609,755980.0
2020-02-03 11:45:00,67.69,67.7,67.67,67.69,185934.0,57.5609,57.5694,57.5439,57.5609,185934.0
2020-02-03 11:50:00,67.69,67.71,67.67,67.71,295949.0,57.5609,57.5779,57.5439,57.5779,295949.0
2020-02-03 11:55:00,67.71,67.74,67.7,67.73,112415.0,57.5779,57.6035,57.5694,57.595,112415.0
2020-02-03 12:00:00,67.73,67.75,67.7,67.74,78667.0,57.595,57.612,57.5694,57.6035,78667.0
2020-02-03 12:05:00,67.74,67.75,67.69,67.7,244757.0,57.6035,57.612,57.5609,57.5694,244757.0
2020-02-03 12:10:00,67.7,67.74,67.68,67.74,193342.0,57.5694,57.6035,57.5524,57.6035,193342.0
2020-02-03 12:15:00,67.74,67.77,67.74,67.76,74737.0,57.6035,57.629,57.6035,57.6205,74737.0
2020-02-03 12:20:00,67.77,67.8,67.76,67.78,48910.0,57.629,57.6545,57.6205,57.6375,48910.0
2020-02-03 12:25:00,67.78,67.8,67.76,67.77,107749.0,57.6375,57.6545,57.6205,57.629,107749.0
2020-02-03 12:30:00,67.77,67.78,67.73,67.74,86899.0,57.629,57.6375,57.595,57.6035,86899.0
2020-02-03 12:35:00,67.74,67.75,67.73,67.75,90725.0,57.6035,57.612,57.595,57.612,90725.0
2020-02-03 12:40:00,67.75,67.79,67.74,67.78,85255.0,57.612,57.646,57.6035,57.6375,85255.0
2020-02-03 12:45:00,67.78,67.81,67.76,67.8,147991.0,57.6375,57.663,57.6205,57.6545,147991.0
2020-02-03 12:50:00,67.8,67.82,67.78,67.81,78728.0,57.6545,57.6715,57.6375,57.663,78728.0
2020-02-03 12:55:00,67.82,67.82,67.8,67.81,75005.0,57.6715,57.6715,57.6545,57.663,75005.0
2020-02-03 13:00:00,67.81,67.81,67.79,67.8,99574.0,57.663,57.663,57.646,57.6545,99574.0
2020-02-03 13:05:00,67.81,67.81,67.77,67.78,60209.0,57.663,57.663,57.629,57.6375,60209.0
2020-02-03 13:10:00,67.78,67.78,67.71,67.73,215331.0,57.6375,57.6375,57.5779,57.595,215331.0
2020-02-03 13:15:00,67.73,67.74,67.71,67.74,125861.0,57.595,57.6035,57.5779,57.6035,125861.0
2020-02-03 13:20:00,67.74,67.76,67.73,67.75,106307.0,57.6035,57.6205,57.595,57.612,106307.0
2020-02-03 13:25:00,67.75,67.76,67.71,67.72,107747.0,57.612,57.6205,57.5779,57.5864,107747.0
2020-02-03 13:30:00,67.72,67.74,67.69,67.73,282679.0,57.5864,57.6035,57.5609,57.595,282679.0
2020-02-03 13:35:00,67.72,67.77,67.72,67.76,109379.0,57.5864,57.629,57.5864,57.6205,109379.0
2020-02-03 13:40:00,67.77,67.77,67.73,67.74,99805.0,57.629,57.629,57.595,57.6035,99805.0
2020-02-03 13:45:00,67.74,67.74,67.72,67.74,117906.0,57.6035,57.6035,57.5864,57.6035,117906.0
2020-02-03 13:50:00,67.73,67.74,67.72,67.73,422840.0,57.595,57.6035,57.5864,57.595,422840.0
2020-02-03 13:55:00,67.74,67.76,67.74,67.76,167213.0,57.6035,57.6205,57.6035,57.6205,167213.0
2020-02-03 14:00:00,67.76,67.76,67.73,67.73,384664.0,57.6205,57.6205,57.595,57.595,384664.0
2020-02-03 14:05:00,67.73,67.73,67.7,67.7,757376.0,57.595,57.595,57.5694,57.5694,757376.0
2020-02-03 14:10:00,67.7,67.71,67.68,67.68,316713.0,57.5694,57.5779,57.5524,57.5524,316713.0
2020-02-03 14:15:00,67.69,67.72,67.67,67.71,237226.0,57.5609,57.5864,57.5439,57.5779,237226.0
2020-02-03 14:20:00,67.7,67.74,67.7,67.73,197441.0,57.5694,57.6035,57.5694,57.595,197441.0
2020-02-03 14:25:00,67.73,67.74,67.7,67.7,158352.0,57.595,57.6035,57.5694,57.5694,158352.0
2020-02-03 14:30:00,67.7,67.73,67.64,67.66,1650888.0,57.5694,57.595,57.5184,57.5354,1650888.0
2020-02-03 14:35:00,67.65,67.71,67.65,67.7,281742.0,57.5269,57.5779,57.5269,57.5694,281742.0
2020-02-03 14:40:00,67.71,67.75,67.69,67.74,198708.0,57.5779,57.612,57.5609,57.6035,198708.0
2020-02-03 14:45:00,67.74,67.76,67.74,67.76,68146.0,57.6035,57.6205,57.6035,57.6205,68146.0
2020-02-03 14:50:00,67.75,67.77,67.74,67.75,103647.0,57.612,57.629,57.6035,57.612,103647.0
2020-02-03 14:55:00,67.75,67.75,67.72,67.72,215616.0,57.612,57.612,57.5864,57.5864,215616.0
2020-02-03 15:00:00,67.73,67.74,67.71,67.73,277203.0,57.595,57.6035,57.5779,57.595,277203.0
2020-02-03 15:05:00,67.73,67.74,67.72,67.73,234814.0,57.595,57.6035,57.5864,57.595,234814.0
2020-02-03 15:10:00,67.73,67.74,67.7,67.72,134986.0,57.595,57.6035,57.5694,57.5864,134986.0
2020-02-03 15:15:00,67.72,67.73,67.71,67.73,232487.0,57.5864,57.595,57.5779,57.595,232487.0
2020-02-03 15:20:00,67.73,67.75,67.72,67.75,385767.0,57.595,57.612,57.5864,57.612,385767.0
2020-02-03 15:25:00,67.75,67.77,67.73,67.77,373505.0,57.612,57.629,57.595,57.629,373505.0
2020-02-03 15:30:00,67.76,67.77,67.74,67.76,235026.0,57.6205,57.629,57.6035,57.6205,235026.0
2020-02-03 15:35:00,67.77,67.77,67.72,67.72,213629.0,57.629,57.629,57.5864,57.5864,213629.0
2020-02-03 15:40:00,67.72,67.74,67.68,67.69,511061.0,57.5864,57.6035,57.5524,57.5609,511061.0
2020-02-03 15:45:00,67.69,67.69,67.62,67.63,396035.0,57.5609,57.5609,57.5014,57.5099,396035.0
2020-02-03 15:50:00,67.62,67.65,67.6,67.64,867253.0,57.5014,57.5269,57.4844,57.5184,867253.0
2020-02-03 15:55:00,67.64,67.67,67.62,67.65,2732929.0,57.5184,57.5439,57.5014,57.5269,2732929.0
2020-02-04 09:30:00,68.66,68.7,68.6,68.62,2020436.0,58.3858,58.4198,58.3348,58.3518,2020436.0
2020-02-04 09:35:00,68.63,68.66,68.59,68.61,727082.0,58.3603,58.3858,58.3263,58.3433,727082.0
2020-02-04 09:40:00,68.62,68.68,68.6,68.67,468540.0,58.3518,58.4028,58.3348,58.3943,468540.0
2020-02-04 09:45:00,68.67,68.74,68.66,68.74,889020.0,58.3943,58.4538,58.3858,58.4538,889020.0
2020-02-04 09:50:00,68.74,68.75,68.7,68.73,758264.0,58.4538,58.4623,58.4198,58.4453,758264.0
2020-02-04 09:55:00,68.72,68.75,68.71,68.72,270397.0,58.4368,58.4623,58.4283,58.4368,270397.0
2020-02-04 10:00:00,68.72,68.74,68.68,68.69,337702.0,58.4368,58.4538,58.4028,58.4113,337702.0
2020-02-04 10:05:00,68.7,68.73,68.68,68.71,322932.0,58.4198,58.4453,58.4028,58.4283,322932.0
2020-02-04 10:10:00,68.7,68.72,68.65,68.66,346949.0,58.4198,58.4368,58.3773,58.3858,346949.0
2020-02-04 10:15:00,68.67,68.69,68.64,68.69,657965.0,58.3943,58.4113,58.3688,58.4113,657965.0
2020-02-04 10:20:00,68.69,68.72,68.67,68.71,225100.0,58.4113,58.4368,58.3943,58.4283,225100.0
2020-02-04 10:25:00,68.72,68.75,68.71,68.73,183725.0,58.4368,58.4623,58.4283,58.4453,183725.0
2020-02-04 10:30:00,68.74,68.75,68.7,68.72,168116.0,58.4538,58.4623,58.4198,58.4368,168116.0
2020-02-04 10:35:00,68.72,68.76,68.71,68.74,337240.0,58.4368,58.4708,58.4283,58.4538,337240.0
2020-02-04 10:40:00,68.74,68.75,68.72,68.74,127541.0,58.4538,58.4623,58.4368,58.4538,127541.0
2020-02-04 10:45:00,68.73,68.74,68.7,68.72,83787.0,58.4453,58.4538,58.4198,58.4368,83787.0
2020-02-04 10:50:00,68.72,68.76,68.71,68.75,396798.0,58.4368,58.4708,58.4283,58.4623,396798.0
2020-02-04 10:55:00,68.75,68.78,68.7,68.72,326062.0,58.4623,58.4878,58.4198,58.4368,326062.0
2020-02-04 11:00:00,68.72,68.74,68.71,68.72,235292.0,58.4368,58.4538,58.4283,58.4368,235292.0
2020-02-04 11:05:00,68.72,68.74,68.69,68.72,363076.0,58.4368,58.4538,58.4113,58.4368,363076.0
2020-02-04 11:10:00,68.72,68.76,68.71,68.74,946113.0,58.4368,58.4708,58.4283,58.4538,946113.0
2020-02-04 11:15:00,68.74,68.78,68.73,68.77,218699.0,58.4538,58.4878,58.4453,58.4793,218699.0
2020-02-04 11:20:00,68.77,68.77,68.75,68.76,187869.0,58.4793,58.4793,58.4623,58.4708,187869.0
2020-02-04 11:25:00,68.76,68.81,68.75,68.79,778749.0,58.4708,58.5133,58.4623,58.4963,778749.0
2020-02-04 11:30:00,68.79,68.82,68.77,68.81,194361.0,58.4963,58.5218,58.4793,58.5133,194361.0
2020-02-04 11:35:00,68.81,68.83,68.79,68.82,78759.0,58.5133,58.5303,58.4963,58.5218,78759.0
2020-02-04 11:40:00,68.83,68.83,68.8,68.81,92979.0,58.5303,58.5303,58.5048,58.5133,92979.0
2020-02-04 11:45:00,68.81,68.84,68.8,68.83,239662.0,58.5133,58.5389,58.5048,58.5303,239662.0
2020-02-04 11:50:00,68.83,68.83,68.78,68.78,136371.0,58.5303,58.5303,58.4878,58.4878,136371.0
2020-02-04 11:55:00,68.78,68.81,68.78,68.81,92685.0,58.4878,58.5133,58.4878,58.5133,92685.0
2020-02-04 12:00:00,68.81,68.82,68.78,68.81,802650.0,58.5133,58.5218,58.4878,58.5133,802650.0
2020-02-04 12:05:00,68.8,68.81,68.79,68.8,108506.0,58.5048,58.5133,58.4963,58.5048,108506.0
2020-02-04 12:10:00,68.8,68.83,68.8,68.83,104091.0,58.5048,58.5303,58.5048,58.5303,104091.0
2020-02-04 12:15:00,68.82,68.83,68.78,68.8,440653.0,58.5218,58.5303,58.4878,58.5048,440653.0
2020-02-04 12:20:00,68.81,68.83,68.8,68.81,194204.0,58.5133,58.5303,58.5048,58.5133,194204.0
2020-02-04 12:25:00,68.81,68.87,68.81,68.86,875304.0,58.5133,58.5644,58.5133,58.5559,875304.0
2020-02-04 12:30:00,68.86,68.87,68.81,68.81,198945.0,58.5559,58.5644,58.5133,58.5133,198945.0
2020-02-04 12:35:00,68.81,68.82,68.8,68.81,196739.0,58.5133,58.5218,58.5048,58.5133,196739.0
2020-02-04 12:40:00,68.81,68.82,68.79,68.81,133412.0,58.5133,58.5218,58.4963,58.5133,133412.0
2020-02-04 12:45:00,68.82,68.83,68.79,68.8,255275.0,58.5218,58.5303,58.4963,58.5048,255275.0
2020-02-04 12:50:00,68.81,68.82,68.79,68.81,148471.0,58.5133,58.5218,58.4963,58.5133,148471.0
2020-02-04 12:55:00,68.81,68.82,68.79,68.81,146672.0,58.5133,58.5218,58.4963,58.5133,146672.0
2020-02-04 13:00:00,68.81,68.81,68.79,68.8,97674.0,58.5133,58.5133,58.4963,58.5048,97674.0
2020-02-04 13:05:00,68.81,68.81,68.78,68.8,87679.0,58.5133,58.5133,58.4878,58.5048,87679.0
2020-02-04 13:10:00,68.8,68.8,68.77,68.77,564421.0,58.5048,58.5048,58.4793,58.4793,564421.0
2020-02-04 13:15:00,68.77,68.78,68.74,68.75,565342.0,58.4793,58.4878,58.4538,58.4623,565342.0
2020-02-04 13:20:00,68.75,68.75,68.74,68.75,71310.0,58.4623,58.4623,58.4538,58.4623,71310.0
2020-02-04 13:25:00,68.74,68.75,68.71,68.75,426920.0,58.4538,58.4623,58.4283,58.4623,426920.0
2020-02-04 13:30:00,68.75,68.76,68.74,68.76,101240.0,58.4623,58.4708,58.4538,58.4708,101240.0
2020-02-04 13:35:00,68.76,68.78,68.75,68.78,211296.0,58.4708,58.4878,58.4623,58.4878,211296.0
2020-02-04 13:40:00,68.77,68.79,68.76,68.78,289116.0,58.4793,58.4963,58.4708,58.4878,289116.0
2020-02-04 13:45:00,68.78,68.79,68.78,68.78,96775.0,58.4878,58.4963,58.4878,58.4878,96775.0
2020-02-04 13:50:00,68.78,68.8,68.78,68.79,193959.0,58.4878,58.5048,58.4878,58.4963,193959.0
2020-02-04 13:55:00,68.79,68.8,68.78,68.78,115181.0,58.4963,58.5048,58.4878,58.4878,115181.0
2020-02-04 14:00:00,68.79,68.8,68.78,68.79,122366.0,58.4963,58.5048,58.4878,58.4963,122366.0
2020-02-04 14:05:00,68.79,68.81,68.79,68.8,166556.0,58.4963,58.5133,58.4963,58.5048,166556.0
2020-02-04 14:10:00,68.81,68.81,68.79,68.8,73933.0,58.5133,58.5133,58.4963,58.5048,73933.0
2020-02-04 14:15:00,68.8,68.81,68.79,68.8,108814.0,58.5048,58.5133,58.4963,58.5048,108814.0
2020-02-04 14:20:00,68.79,68.8,68.78,68.78,429343.0,58.4963,58.5048,58.4878,58.4878,429343.0
2020-02-04 14:25:00,68.78,68.79,68.76,68.76,160176.0,58.4878,58.4963,58.4708,58.4708,160176.0
2020-02-04 14:30:00,68.76,68.8,68.75,68.78,347413.0,58.4708,58.5048,58.4623,58.4878,347413.0
2020-02-04 14:35:00,68.78,68.82,68.78,68.81,251284.0,58.4878,58.5218,58.4878,58.5133,251284.0
2020-02-04 14:40:00,68.8,68.83,68.8,68.83,292948.0,58.5048,58.5303,58.5048,58.5303,292948.0
2020-02-04 14:45:00,68.83,68.83,68.82,68.83,70992.0,58.5303,58.5303,58.5218,58.5303,70992.0
2020-02-04 14:50:00,68.83,68.83,68.8,68.81,106598.0,58.5303,58.5303,58.5048,58.5133,106598.0
2020-02-04 14:55:00,68.81,68.82,68.79,68.8,162328.0,58.5133,58.5218,58.4963,58.5048,162328.0
2020-02-04 15:00:00,68.8,68.8,68.78,68.78,163760.0,58.5048,58.5048,58.4878,58.4878,163760.0
2020-02-04 15:05:00,68.78,68.79,68.77,68.77,94464.0,58.4878,58.4963,58.4793,58.4793,94464.0
2020-02-04 15:10:00,68.78,68.79,68.77,68.78,414226.0,58.4878,58.4963,58.4793,58.4878,414226.0
2020-02-04 15:15:00,68.78,68.8,68.77,68.8,312333.0,58.4878,58.5048,58.4793,58.5048,312333.0
2020-02-04 15:20:00,68.8,68.82,68.79,68.81,220554.0,58.5048,58.5218,58.4963,58.5133,220554.0
2020-02-04 15:25:00,68.81,68.83,68.81,68.83,86290.0,58.5133,58.5303,58.5133,58.5303,86290.0
2020-02-04 15:30:00,68.82,68.84,68.8,68.81,185519.0,58.5218,58.5389,58.5048,58.5133,185519.0
2020-02-04 15:35:00,68.81,68.82,68.79,68.79,254853.0,58.5133,58.5218,58.4963,58.4963,254853.0
2020-02-04 15:40:00,68.79,68.79,68.75,68.76,528106.0,58.4963,58.4963,58.4623,58.4708,528106.0
2020-02-04 15:45:00,68.76,68.77,68.73,68.76,1767809.0,58.4708,58.4793,58.4453,58.4708,1767809.0
2020-02-04 15:50:00,68.76,68.76,68.71,68.72,1032821.0,58.4708,58.4708,58.4283,58.4368,1032821.0
2020-02-04 15:55:00,68.72,68.76,68.71,68.75,2775852.0,58.4368,58.4708,58.4283,58.4623,2775852.0
2020-02-05 09:30:00,69.44,69.45,69.39,69.41,982558.0,59.0491,59.0576,59.0066,59.0236,982558.0
2020-02-05 09:35:00,69.41,69.42,69.32,69.33,641703.0,59.0236,59.0321,58.947,58.9555,641703.0
2020-02-05 09:40:00,69.33,69.35,69.27,69.29,300001.0,58.9555,58.9725,58.9045,58.9215,300001.0
2020-02-05 09:45:00,69.3,69.37,69.29,69.32,690227.0,58.93,58.9895,58.9215,58.947,690227.0
2020-02-05 09:50:00,69.32,69.34,69.27,69.28,563995.0,58.947,58.964,58.9045,58.913,563995.0
2020-02-05 09:55:00,69.27,69.33,69.26,69.3,393157.0,58.9045,58.9555,58.896,58.93,393157.0
2020-02-05 10:00:00,69.3,69.35,69.29,69.33,441050.0,58.93,58.9725,58.9215,58.9555,441050.0
2020-02-05 10:05:00,69.33,69.37,69.29,69.29,353537.0,58.9555,58.9895,58.9215,58.9215,353537.0
2020-02-05 10:10:00,69.3,69.32,69.24,69.26,491479.0,58.93,58.947,58.879,58.896,491479.0
2020-02-05 10:15:00,69.27,69.28,69.22,69.25,387117.0,58.9045,58.913,58.862,58.8875,387117.0
2020-02-05 10:20:00,69.24,69.31,69.23,69.29,674550.0,58.879,58.9385,58.8705,58.9215,674550.0
2020-02-05 10:25:00,69.29,69.29,69.2,69.26,2982541.0,58.9215,58.9215,58.845,58.896,2982541.0
2020-02-05 10:30:00,69.27,69.3,69.24,69.29,1652891.0,58.9045,58.93,58.879,58.9215,1652891.0
2020-02-05 10:35:00,69.29,69.3,69.22,69.25,740488.0,58.9215,58.93,58.862,58.8875,740488.0
2020-02-05 10:40:00,69.25,69.31,69.22,69.3,498648.0,58.8875,58.9385,58.862,58.93,498648.0
2020-02-05 10:45:00,69.3,69.33,69.27,69.31,424662.0,58.93,58.9555,58.9045,58.9385,424662.0
2020-02-05 10:50:00,69.31,69.35,69.3,69.34,427176.0,58.9385,58.9725,58.93,58.964,427176.0
2020-02-05 10:55:00,69.34,69.38,69.31,69.36,1074599.0,58.964,58.998,58.9385,58.981,1074599.0
2020-02-05 11:00:00,69.37,69.37,69.31,69.31,537631.0,58.9895,58.9895,58.9385,58.9385,537631.0
2020-02-05 11:05:00,69.31,69.35,69.3,69.34,146760.0,58.9385,58.9725,58.93,58.964,146760.0
2020-02-05 11:10:00,69.34,69.36,69.32,69.35,126072.0,58.964,58.981,58.947,58.9725,126072.0
2020-02-05 11:15:00,69.36,69.37,69.34,69.35,79487.0,58.981,58.9895,58.964,58.9725,79487.0
2020-02-05 11:20:00,69.34,69.37,69.34,69.37,169918.0,58.964,58.9895,58.964,58.9895,169918.0
2020-02-05 11:25:00,69.37,69.39,69.36,69.38,488236.0,58.9895,59.0066,58.981,58.998,488236.0
2020-02-05 11:30:00,69.38,69.4,69.35,69.36,322023.0,58.998,59.0151,58.9725,58.981,322023.0
2020-02-05 11:35:00,69.35,69.35,69.31,69.32,263911.0,58.9725,58.9725,58.9385,58.947,263911.0
2020-02-05 11:40:00,69.31,69.32,69.27,69.3,126167.0,58.9385,58.947,58.9045,58.93,126167.0
2020-02-05 11:45:00,69.31,69.36,69.29,69.35,402577.0,58.9385,58.981,58.9215,58.9725,402577.0
2020-02-05 11:50:00,69.35,69.37,69.34,69.36,39542.0,58.9725,58.9895,58.964,58.981,39542.0
2020-02-05 11:55:00,69.35,69.4,69.35,69.39,58736.0,58.9725,59.0151,58.9725,59.0066,58736.0
2020-02-05 12:00:00,69.39,69.41,69.38,69.4,82755.0,59.0066,59.0236,58.998,59.0151,82755.0
2020-02-05 12:05:00,69.4,69.43,69.4,69.43,113913.0,59.0151,59.0406,59.0151,59.0406,113913.0
2020-02-05 12:10:00,69.42,69.43,69.41,69.42,249973.0,59.0321,59.0406,59.0236,59.0321,249973.0
2020-02-05 12:15:00,69.42,69.44,69.41,69.42,201383.0,59.0321,59.0491,59.0236,59.0321,201383.0
2020-02-05 12:20:00,69.42,69.43,69.41,69.42,55451.0,59.0321,59.0406,59.0236,59.0321,55451.0
2020-02-05 12:25:00,69.42,69.43,69.4,69.41,87326.0,59.0321,59.0406,59.0151,59.0236,87326.0
2020-02-05 12:30:00,69.41,69.43,69.4,69.42,88908.0,59.0236,59.0406,59.0151,59.0321,88908.0
2020-02-05 12:35:00,69.42,69.44,69.41,69.44,58986.0,59.0321,59.0491,59.0236,59.0491,58986.0
2020-02-05 12:40:00,69.43,69.44,69.41,69.42,50370.0,59.0406,59.0491,59.0236,59.0321,50370.0
2020-02-05 12:45:00,69.42,69.43,69.41,69.42,50389.0,59.0321,59.0406,59.0236,59.0321,50389.0
2020-02-05 12:50:00,69.43,69.44,69.39,69.4,64597.0,59.0406,59.0491,59.0066,59.0151,64597.0
2020-02-05 12:55:00,69.4,69.4,69.37,69.38,85722.0,59.0151,59.0151,58.9895,58.998,85722.0
2020-02-05 13:00:00,69.38,69.4,69.37,69.38,100497.0,58.998,59.0151,58.9895,58.998,100497.0
2020-02-05 13:05:00,69.39,69.39,69.34,69.36,424562.0,59.0066,59.0066,58.964,58.981,424562.0
2020-02-05 13:10:00,69.35,69.37,69.35,69.35,97989.0,58.9725,58.9895,58.9725,58.9725,97989.0
2020-02-05 13:15:00,69.35,69.36,69.33,69.35,108361.0,58.9725,58.981,58.9555,58.9725,108361.0
2020-02-05 13:20:00,69.34,69.37,69.34,69.37,63131.0,58.964,58.9895,58.964,58.9895,63131.0
2020-02-05 13:25:00,69.37,69.38,69.36,69.37,47332.0,58.9895,58.998,58.981,58.9895,47332.0
2020-02-05 13:30:00,69.37,69.4,69.36,69.38,217141.0,58.9895,59.0151,58.981,58.998,217141.0
2020-02-05 13:35:00,69.38,69.39,69.37,69.38,29968.0,58.998,59.0066,58.9895,58.998,29968.0
2020-02-05 13:40:00,69.37,69.41,69.37,69.4,142736.0,58.9895,59.0236,58.9895,59.0151,142736.0
2020-02-05 13:45:00,69.4,69.42,69.4,69.42,31913.0,59.0151,59.0321,59.0151,59.0321,31913.0
2020-02-05 13:50:00,69.42,69.42,69.4,69.4,48327.0,59.0321,59.0321,59.0151,59.0151,48327.0
2020-02-05 13:55:00,69.4,69.43,69.39,69.41,57576.0,59.0151,59.0406,59.0066,59.0236,57576.0
2020-02-05 14:00:00,69.41,69.41,69.39,69.39,50200.0,59.0236,59.0236,59.0066,59.0066,50200.0
2020-02-05 14:05:00,69.39,69.39,69.35,69.36,55119.0,59.0066,59.0066,58.9725,58.981,55119.0
2020-02-05 14:10:00,69.36,69.36,69.34,69.34,114448.0,58.981,58.981,58.964,58.964,114448.0
2020-02-05 14:15:00,69.34,69.37,69.34,69.36,156185.0,58.964,58.9895,58.964,58.981,156185.0
2020-02-05 14:20:00,69.37,69.38,69.36,69.38,92293.0,58.9895,58.998,58.981,58.998,92293.0
2020-02-05 14:25:00,69.39,69.4,69.37,69.39,32300.0,59.0066,59.0151,58.9895,59.0066,32300.0
2020-02-05 14:30:00,69.38,69.39,69.37,69.37,72835.0,58.998,59.0066,58.9895,58.9895,72835.0
2020-02-05 14:35:00,69.37,69.39,69.36,69.39,67621.0,58.9895,59.0066,58.981,59.0066,67621.0
2020-02-05 14:40:00,69.39,69.39,69.38,69.39,101941.0,59.0066,59.0066,58.998,59.0066,101941.0
2020-02-05 14:45:00,69.39,69.4,69.38,69.4,43770.0,59.0066,59.0151,58.998,59.0151,43770.0
2020-02-05 14:50:00,69.4,69.43,69.39,69.42,146233.0,59.0151,59.0406,59.0066,59.0321,146233.0
2020-02-05 14:55:00,69.43,69.44,69.42,69.43,179012.0,59.0406,59.0491,59.0321,59.0406,179012.0
2020-02-05 15:00:00,69.43,69.46,69.42,69.45,220853.0,59.0406,59.0661,59.0321,59.0576,220853.0
2020-02-05 15:05:00,69.45,69.47,69.44,69.45,220492.0,59.0576,59.0746,59.0491,59.0576,220492.0
2020-02-05 15:10:00,69.45,69.45,69.42,69.43,58729.0,59.0576,59.0576,59.0321,59.0406,58729.0
2020-02-05 15:15:00,69.43,69.45,69.43,69.45,72439.0,59.0406,59.0576,59.0406,59.0576,72439.0
2020-02-05 15:20:00,69.45,69.48,69.44,69.47,219646.0,59.0576,59.0831,59.0491,59.0746,219646.0
2020-02-05 15:25:00,69.47,69.47,69.43,69.45,192360.0,59.0746,59.0746,59.0406,59.0576,192360.0
2020-02-05 15:30:00,69.45,69.46,69.42,69.42,210821.0,59.0576,59.0661,59.0321,59.0321,210821.0
2020-02-05 15:35:00,69.42,69.44,69.42,69.42,134800.0,59.0321,59.0491,59.0321,59.0321,134800.0
2020-02-05 15:40:00,69.42,69.47,69.41,69.47,373256.0,59.0321,59.0746,59.0236,59.0746,373256.0
2020-02-05 15:45:00,69.47,69.47,69.42,69.45,398425.0,59.0746,59.0746,59.0321,59.0576,398425.0
2020-02-05 15:50:00,69.45,69.45,69.39,69.42,854640.0,59.0576,59.0576,59.0066,59.0321,854640.0
2020-02-05 15:55:00,69.42,69.44,69.4,69.41,1287473.0,59.0321,59.0491,59.0151,59.0236,1287473.0
2020-02-06 09:30:00,69.64,69.67,69.58,69.6,584945.0,59.2191,59.2447,59.1681,59.1851,584945.0
2020-02-06 09:35:00,69.6,69.61,69.53,69.54,151405.0,59.1851,59.1936,59.1256,59.1341,151405.0
2020-02-06 09:40:00,69.54,69.55,69.5,69.52,187355.0,59.1341,59.1426,59.1001,59.1171,187355.0
2020-02-06 09:45:00,69.53,69.54,69.49,69.53,154524.0,59.1256,59.1341,59.0916,59.1256,154524.0
2020-02-06 09:50:00,69.53,69.57,69.5,69.57,390101.0,59.1256,59.1596,59.1001,59.1596,390101.0
2020-02-06 09:55:00,69.56,69.6,69.55,69.59,316890.0,59.1511,59.1851,59.1426,59.1766,316890.0
2020-02-06 10:00:00,69.59,69.59,69.56,69.59,88632.0,59.1766,59.1766,59.1511,59.1766,88632.0
2020-02-06 10:05:00,69.59,69.61,69.58,69.59,731080.0,59.1766,59.1936,59.1681,59.1766,731080.0
2020-02-06 10:10:00,69.59,69.63,69.59,69.61,330038.0,59.1766,59.2106,59.1766,59.1936,330038.0
2020-02-06 10:15:00,69.61,69.62,69.56,69.57,413481.0,59.1936,59.2021,59.1511,59.1596,413481.0
2020-02-06 10:20:00,69.58,69.6,69.54,69.56,411099.0,59.1681,59.1851,59.1341,59.1511,411099.0
2020-02-06 10:25:00,69.56,69.6,69.54,69.54,200288.0,59.1511,59.1851,59.1341,59.1341,200288.0
2020-02-06 10:30:00,69.54,69.56,69.53,69.55,265403.0,59.1341,59.1511,59.1256,59.1426,265403.0
2020-02-06 10:35:00,69.55,69.6,69.54,69.59,255266.0,59.1426,59.1851,59.1341,59.1766,255266.0
2020-02-06 10:40:00,69.6,69.6,69.55,69.56,98414.0,59.1851,59.1851,59.1426,59.1511,98414.0
2020-02-06 10:45:00,69.55,69.6,69.54,69.56,212165.0,59.1426,59.1851,59.1341,59.1511,212165.0
2020-02-06 10:50:00,69.56,69.59,69.5,69.52,304384.0,59.1511,59.1766,59.1001,59.1171,304384.0
2020-02-06 10:55:00,69.52,69.59,69.51,69.58,102985.0,59.1171,59.1766,59.1086,59.1681,102985.0
2020-02-06 11:00:00,69.57,69.61,69.56,69.6,89834.0,59.1596,59.1936,59.1511,59.1851,89834.0
2020-02-06 11:05:00,69.61,69.61,69.58,69.59,231216.0,59.1936,59.1936,59.1681,59.1766,231216.0
2020-02-06 11:10:00,69.59,69.62,69.59,69.62,65038.0,59.1766,59.2021,59.1766,59.2021,65038.0
2020-02-06 11:15:00,69.62,69.62,69.58,69.61,384459.0,59.2021,59.2021,59.1681,59.1936,384459.0
2020-02-06 11:20:00,69.61,69.63,69.59,69.63,328094.0,59.1936,59.2106,59.1766,59.2106,328094.0
2020-02-06 11:25:00,69.63,69.66,69.62,69.65,297113.0,59.2106,59.2361,59.2021,59.2276,297113.0
2020-02-06 11:30:00,69.65,69.66,69.62,69.64,178597.0,59.2276,59.2361,59.2021,59.2191,178597.0
2020-02-06 11:35:00,69.64,69.65,69.62,69.64,90507.0,59.2191,59.2276,59.2021,59.2191,90507.0
2020-02-06 11:40:00,69.64,69.66,69.61,69.62,120555.0,59.2191,59.2361,59.1936,59.2021,120555.0
2020-02-06 11:45:00,69.62,69.63,69.61,69.62,60741.0,59.2021,59.2106,59.1936,59.2021,60741.0
2020-02-06 11:50:00,69.63,69.63,69.57,69.58,69476.0,59.2106,59.2106,59.1596,59.1681,69476.0
2020-02-06 11:55:00,69.58,69.59,69.57,69.58,39448.0,59.1681,59.1766,59.1596,59.1681,39448.0
2020-02-06 12:00:00,69.58,69.62,69.57,69.62,83401.0,59.1681,59.2021,59.1596,59.2021,83401.0
2020-02-06 12:05:00,69.62,69.63,69.61,69.63,31316.0,59.2021,59.2106,59.1936,59.2106,31316.0
2020-02-06 12:10:00,69.63,69.63,69.6,69.61,68023.0,59.2106,59.2106,59.1851,59.1936,68023.0
2020-02-06 12:15:00,69.61,69.66,69.6,69.65,57797.0,59.1936,59.2361,59.1851,59.2276,57797.0
2020-02-06 12:20:00,69.65,69.66,69.64,69.66,34704.0,59.2276,59.2361,59.2191,59.2361,34704.0
2020-02-06 12:25:00,69.66,69.67,69.65,69.67,90556.0,59.2361,59.2447,59.2276,59.2447,90556.0
2020-02-06 12:30:00,69.67,69.68,69.65,69.67,92508.0,59.2447,59.2532,59.2276,59.2447,92508.0
2020-02-06 12:35:00,69.67,69.67,69.63,69.64,16456.0,59.2447,59.2447,59.2106,59.2191,16456.0
2020-02-06 12:40:00,69.64,69.65,69.64,69.65,25108.0,59.2191,59.2276,59.2191,59.2276,25108.0
2020-02-06 12:45:00,69.65,69.65,69.61,69.63,146813.0,59.2276,59.2276,59.1936,59.2106,146813.0
2020-02-06 12:50:00,69.63,69.66,69.61,69.66,436455.0,59.2106,59.2361,59.1936,59.2361,436455.0
2020-02-06 12:55:00,69.66,69.66,69.64,69.66,546080.0,59.2361,59.2361,59.2191,59.2361,546080.0
2020-02-06 13:00:00,69.66,69.67,69.65,69.66,179336.0,59.2361,59.2447,59.2276,59.2361,179336.0
2020-02-06 13:05:00,69.66,69.67,69.64,69.66,197405.0,59.2361,59.2447,59.2191,59.2361,197405.0
2020-02-06 13:10:00,69.66,69.66,69.64,69.65,224253.0,59.2361,59.2361,59.2191,59.2276,224253.0
2020-02-06 13:15:00,69.65,69.66,69.64,69.66,145319.0,59.2276,59.2361,59.2191,59.2361,145319.0
2020-02-06 13:20:00,69.66,69.66,69.64,69.65,104718.0,59.2361,59.2361,59.2191,59.2276,104718.0
2020-02-06 13:25:00,69.65,69.65,69.63,69.64,138079.0,59.2276,59.2276,59.2106,59.2191,138079.0
2020-02-06 13:30:00,69.63,69.64,69.62,69.63,49817.0,59.2106,59.2191,59.2021,59.2106,49817.0
2020-02-06 13:35:00,69.62,69.62,69.59,69.59,52293.0,59.2021,59.2021,59.1766,59.1766,52293.0
2020-02-06 13:40:00,69.59,69.61,69.59,69.61,82385.0,59.1766,59.1936,59.1766,59.1936,82385.0
2020-02-06 13:45:00,69.61,69.61,69.6,69.61,12497.0,59.1936,59.1936,59.1851,59.1936,12497.0
2020-02-06 13:50:00,69.61,69.62,69.6,69.61,232508.0,59.1936,59.2021,59.1851,59.1936,232508.0
2020-02-06 13:55:00,69.61,69.65,69.6,69.63,64877.0,59.1936,59.2276,59.1851,59.2106,64877.0
2020-02-06 14:00:00,69.64,69.64,69.62,69.63,236465.0,59.2191,59.2191,59.2021,59.2106,236465.0
2020-02-06 14:05:00,69.63,69.65,69.62,69.65,108990.0,59.2106,59.2276,59.2021,59.2276,108990.0
2020-02-06 14:10:00,69.65,69.66,69.64,69.66,245687.0,59.2276,59.2361,59.2191,59.2361,245687.0
2020-02-06 14:15:00,69.66,69.67,69.63,69.64,132148.0,59.2361,59.2447,59.2106,59.2191,132148.0
2020-02-06 14:20:00,69.64,69.64,69.62,69.63,107499.0,59.2191,59.2191,59.2021,59.2106,107499.0
2020-02-06 14:25:00,69.63,69.65,69.62,69.65,105374.0,59.2106,59.2276,59.2021,59.2276,105374.0
2020-02-06 14:30:00,69.65,69.66,69.64,69.66,58723.0,59.2276,59.2361,59.2191,59.2361,58723.0
2020-02-06 14:35:00,69.66,69.66,69.63,69.64,143493.0,59.2361,59.2361,59.2106,59.2191,143493.0
2020-02-06 14:40:00,69.64,69.64,69.63,69.63,256220.0,59.2191,59.2191,59.2106,59.2106,256220.0
2020-02-06 14:45:00,69.63,69.64,69.62,69.64,213060.0,59.2106,59.2191,59.2021,59.2191,213060.0
2020-02-06 14:50:00,69.64,69.65,69.63,69.64,237083.0,59.2191,59.2276,59.2106,59.2191,237083.0
2020-02-06 14:55:00,69.63,69.63,69.61,69.61,150734.0,59.2106,59.2106,59.1936,59.1936,150734.0
2020-02-06 15:00:00,69.61,69.61,69.59,69.6,168258.0,59.1936,59.1936,59.1766,59.1851,168258.0
2020-02-06 15:05:00,69.61,69.65,69.6,69.65,283335.0,59.1936,59.2276,59.1851,59.2276,283335.0
2020-02-06 15:10:00,69.65,69.65,69.62,69.63,245766.0,59.2276,59.2276,59.2021,59.2106,245766.0
2020-02-06 15:15:00,69.63,69.63,69.6,69.61,324175.0,59.2106,59.2106,59.1851,59.1936,324175.0
2020-02-06 15:20:00,69.61,69.61,69.58,69.59,271180.0,59.1936,59.1936,59.1681,59.1766,271180.0
2020-02-06 15:25:00,69.59,69.6,69.58,69.59,243819.0,59.1766,59.1851,59.1681,59.1766,243819.0
2020-02-06 15:30:00,69.59,69.63,69.59,69.63,260537.0,59.1766,59.2106,59.1766,59.2106,260537.0
2020-02-06 15:35:00,69.63,69.64,69.62,69.64,143432.0,59.2106,59.2191,59.2021,59.2191,143432.0
2020-02-06 15:40:00,69.64,69.65,69.63,69.64,366472.0,59.2191,59.2276,59.2106,59.2191,366472.0
2020-02-06 15:45:00,69.64,69.65,69.61,69.61,695254.0,59.2191,59.2276,59.1936,59.1936,695254.0
2020-02-06 15:50:00,69.62,69.63,69.6,69.63,885400.0,59.2021,59.2106,59.1851,59.2106,885400.0
2020-02-06 15:55:00,69.63,69.65,69.62,69.63,2585182.0,59.2106,59.2276,59.2021,59.2106,2585182.0
2020-02-07 09:30:00,69.21,69.23,69.09,69.1,795697.0,58.8535,58.8705,58.7514,58.7599,795697.0
2020-02-07 09:35:00,69.1,69.2,69.09,69.16,588552.0,58.7599,58.845,58.7514,58.811,588552.0
2020-02-07 09:40:00,69.15,69.2,69.13,69.19,195601.0,58.8025,58.845,58.7855,58.8365,195601.0
2020-02-07 09:45:00,69.19,69.21,69.14,69.2,666322.0,58.8365,58.8535,58.794,58.845,666322.0
2020-02-07 09:50:00,69.2,69.24,69.2,69.22,66543.0,58.845,58.879,58.845,58.862,66543.0
2020-02-07 09:55:00,69.23,69.23,69.12,69.14,549106.0,58.8705,58.8705,58.777,58.794,549106.0
2020-02-07 10:00:00,69.14,69.15,69.09,69.11,199943.0,58.794,58.8025,58.7514,58.7685,199943.0
2020-02-07 10:05:00,69.12,69.16,69.09,69.13,333859.0,58.777,58.811,58.7514,58.7855,333859.0
2020-02-07 10:10:00,69.13,69.17,69.13,69.15,165246.0,58.7855,58.8195,58.7855,58.8025,165246.0
2020-02-07 10:15:00,69.15,69.18,69.12,69.16,54769.0,58.8025,58.828,58.777,58.811,54769.0
2020-02-07 10:20:00,69.16,69.19,69.15,69.16,115234.0,58.811,58.8365,58.8025,58.811,115234.0
2020-02-07 10:25:00,69.16,69.17,69.13,69.17,67383.0,58.811,58.8195,58.7855,58.8195,67383.0
2020-02-07 10:30:00,69.17,69.18,69.15,69.16,88945.0,58.8195,58.828,58.8025,58.811,88945.0
2020-02-07 10:35:00,69.15,69.17,69.13,69.14,182882.0,58.8025,58.8195,58.7855,58.794,182882.0
2020-02-07 10:40:00,69.14,69.25,69.13,69.24,343827.0,58.794,58.8875,58.7855,58.879,343827.0
2020-02-07 10:45:00,69.23,69.24,69.2,69.23,89745.0,58.8705,58.879,58.845,58.8705,89745.0
2020-02-07 10:50:00,69.22,69.23,69.19,69.2,301153.0,58.862,58.8705,58.8365,58.845,301153.0
2020-02-07 10:55:00,69.2,69.24,69.18,69.19,548365.0,58.845,58.879,58.828,58.8365,548365.0
2020-02-07 11:00:00,69.18,69.2,69.13,69.16,216997.0,58.828,58.845,58.7855,58.811,216997.0
2020-02-07 11:05:00,69.16,69.18,69.13,69.14,94295.0,58.811,58.828,58.7855,58.794,94295.0
2020-02-07 11:10:00,69.14,69.15,69.11,69.15,167956.0,58.794,58.8025,58.7685,58.8025,167956.0
2020-02-07 11:15:00,69.15,69.16,69.13,69.15,133260.0,58.8025,58.811,58.7855,58.8025,133260.0
2020-02-07 11:20:00,69.16,69.22,69.16,69.21,250241.0,58.811,58.862,58.811,58.8535,250241.0
2020-02-07 11:25:00,69.22,69.23,69.16,69.17,226141.0,58.862,58.8705,58.811,58.8195,226141.0
2020-02-07 11:30:00,69.17,69.21,69.16,69.18,375401.0,58.8195,58.8535,58.811,58.828,375401.0
2020-02-07 11:35:00,69.19,69.19,69.16,69.17,69349.0,58.8365,58.8365,58.811,58.8195,69349.0
2020-02-07 11:40:00,69.16,69.17,69.14,69.14,151574.0,58.811,58.8195,58.794,58.794,151574.0
2020-02-07 11:45:00,69.14,69.15,69.1,69.11,101673.0,58.794,58.8025,58.7599,58.7685,101673.0
2020-02-07 11:50:00,69.12,69.14,69.11,69.13,163020.0,58.777,58.794,58.7685,58.7855,163020.0
2020-02-07 11:55:00,69.13,69.17,69.12,69.17,128218.0,58.7855,58.8195,58.777,58.8195,128218.0
2020-02-07 12:00:00,69.16,69.17,69.13,69.16,67399.0,58.811,58.8195,58.7855,58.811,67399.0
2020-02-07 12:05:00,69.15,69.19,69.15,69.16,36333.0,58.8025,58.8365,58.8025,58.811,36333.0
2020-02-07 12:10:00,69.16,69.18,69.14,69.17,47041.0,58.811,58.828,58.794,58.8195,47041.0
2020-02-07 12:15:00,69.17,69.19,69.17,69.17,107394.0,58.8195,58.8365,58.8195,58.8195,107394.0
2020-02-07 12:20:00,69.17,69.19,69.15,69.16,53122.0,58.8195,58.8365,58.8025,58.811,53122.0
2020-02-07 12:25:00,69.16,69.17,69.14,69.16,56925.0,58.811,58.8195,58.794,58.811,56925.0
2020-02-07 12:30:00,69.15,69.15,69.13,69.14,75763.0,58.8025,58.8025,58.7855,58.794,75763.0
2020-02-07 12:35:00,69.14,69.15,69.12,69.14,111499.0,58.794,58.8025,58.777,58.794,111499.0
2020-02-07 12:40:00,69.14,69.14,69.12,69.13,45337.0,58.794,58.794,58.777,58.7855,45337.0
2020-02-07 12:45:00,69.13,69.14,69.12,69.13,89990.0,58.7855,58.794,58.777,58.7855,89990.0
2020-02-07 12:50:00,69.14,69.14,69.11,69.11,85072.0,58.794,58.794,58.7685,58.7685,85072.0
2020-02-07 12:55:00,69.12,69.13,69.1,69.12,177371.0,58.777,58.7855,58.7599,58.777,177371.0
2020-02-07 13:00:00,69.12,69.13,69.11,69.12,22397.0,58.777,58.7855,58.7685,58.777,22397.0
2020-02-07 13:05:00,69.12,69.14,69.11,69.13,409682.0,58.777,58.794,58.7685,58.7855,409682.0
2020-02-07 13:10:00,69.13,69.14,69.13,69.13,312136.0,58.7855,58.794,58.7855,58.7855,312136.0
2020-02-07 13:15:00,69.13,69.14,69.11,69.12,121465.0,58.7855,58.794,58.7685,58.777,121465.0
2020-02-07 13:20:00,69.12,69.12,69.11,69.12,13187.0,58.777,58.777,58.7685,58.777,13187.0
2020-02-07 13:25:00,69.12,69.14,69.11,69.14,51223.0,58.777,58.794,58.7685,58.794,51223.0
2020-02-07 13:30:00,69.14,69.16,69.07,69.08,832577.0,58.794,58.811,58.7344,58.7429,832577.0
2020-02-07 13:35:00,69.09,69.17,69.08,69.08,1146506.0,58.7514,58.8195,58.7429,58.7429,1146506.0
2020-02-07 13:40:00,69.08,69.09,69.06,69.08,130756.0,58.7429,58.7514,58.7259,58.7429,130756.0
2020-02-07 13:45:00,69.08,69.08,69.04,69.05,64347.0,58.7429,58.7429,58.7089,58.7174,64347.0
2020-02-07 13:50:00,69.04,69.06,69.04,69.06,85390.0,58.7089,58.7259,58.7089,58.7259,85390.0
2020-02-07 13:55:00,69.06,69.06,69.01,69.03,159751.0,58.7259,58.7259,58.6834,58.7004,159751.0
2020-02-07 14:00:00,69.03,69.03,69.0,69.0,151164.0,58.7004,58.7004,58.6749,58.6749,151164.0
2020-02-07 14:05:00,69.01,69.02,68.97,68.98,273365.0,58.6834,58.6919,58.6494,58.6579,273365.0
2020-02-07 14:10:00,68.98,69.0,68.95,68.96,477070.0,58.6579,58.6749,58.6324,58.6409,477070.0
2020-02-07 14:15:00,68.96,68.99,68.96,68.97,149966.0,58.6409,58.6664,58.6409,58.6494,149966.0
2020-02-07 14:20:00,68.98,68.99,68.96,68.97,90401.0,58.6579,58.6664,58.6409,58.6494,90401.0
2020-02-07 14:25:00,68.97,69.01,68.95,69.0,336491.0,58.6494,58.6834,58.6324,58.6749,336491.0
2020-02-07 14:30:00,69.0,69.03,68.99,69.02,136134.0,58.6749,58.7004,58.6664,58.6919,136134.0
2020-02-07 14:35:00,69.03,69.05,69.01,69.02,159300.0,58.7004,58.7174,58.6834,58.6919,159300.0
2020-02-07 14:40:00,69.02,69.05,69.0,69.05,148493.0,58.6919,58.7174,58.6749,58.7174,148493.0
2020-02-07 14:45:00,69.04,69.04,69.01,69.01,82410.0,58.7089,58.7089,58.6834,58.6834,82410.0
2020-02-07 14:50:00,69.01,69.03,68.98,69.01,143441.0,58.6834,58.7004,58.6579,58.6834,143441.0
2020-02-07 14:55:00,69.01,69.02,69.0,69.01,74302.0,58.6834,58.6919,58.6749,58.6834,74302.0
2020-02-07 15:00:00,69.01,69.02,68.99,68.99,206205.0,58.6834,58.6919,58.6664,58.6664,206205.0
2020-02-07 15:05:00,69.0,69.01,68.98,69.0,150300.0,58.6749,58.6834,58.6579,58.6749,150300.0
2020-02-07 15:10:00,69.0,69.01,68.98,69.0,116898.0,58.6749,58.6834,58.6579,58.6749,116898.0
2020-02-07 15:15:00,69.0,69.01,68.99,69.0,121897.0,58.6749,58.6834,58.6664,58.6749,121897.0
2020-02-07 15:20:00,69.01,69.01,68.96,68.98,99051.0,58.6834,58.6834,58.6409,58.6579,99051.0
2020-02-07 15:25:00,68.98,69.01,68.96,69.0,92101.0,58.6579,58.6834,58.6409,58.6749,92101.0
2020-02-07 15:30:00,69.0,69.03,68.98,69.02,295085.0,58.6749,58.7004,58.6579,58.6919,295085.0
2020-02-07 15:35:00,69.03,69.03,68.99,69.0,227532.0,58.7004,58.7004,58.6664,58.6749,227532.0
2020-02-07 15:40:00,69.0,69.03,68.99,69.03,262516.0,58.6749,58.7004,58.6664,58.7004,262516.0
2020-02-07 15:45:00,69.03,69.06,69.02,69.03,633978.0,58.7004,58.7259,58.6919,58.7004,633978.0
2020-02-07 15:50:00,69.03,69.05,68.94,68.95,844436.0,58.7004,58.7174,58.6239,58.6324,844436.0
2020-02-07 15:55:00,68.95,69.0,68.94,68.98,1691538.0,58.6324,58.6749,58.6239,58.6579,1691538.0
2020-02-10 09:30:00,68.85,68.96,68.85,68.96,286075.0,58.5474,58.6409,58.5474,58.6409,286075.0
2020-02-10 09:35:00,68.96,68.97,68.92,68.95,145269.0,58.6409,58.6494,58.6069,58.6324,145269.0
2020-02-10 09:40:00,68.95,68.98,68.95,68.98,114505.0,58.6324,58.6579,58.6324,58.6579,114505.0
2020-02-10 09:45:00,68.98,68.99,68.9,68.91,185754.0,58.6579,58.6664,58.5899,58.5984,185754.0
2020-02-10 09:50:00,68.92,68.95,68.9,68.95,193653.0,58.6069,58.6324,58.5899,58.6324,193653.0
2020-02-10 09:55:00,68.95,69.0,68.93,69.0,133695.0,58.6324,58.6749,58.6154,58.6749,133695.0
2020-02-10 10:00:00,69.01,69.02,68.99,69.0,84978.0,58.6834,58.6919,58.6664,58.6749,84978.0
2020-02-10 10:05:00,69.0,69.02,68.98,69.01,72426.0,58.6749,58.6919,58.6579,58.6834,72426.0
2020-02-10 10:10:00,69.01,69.03,68.98,69.0,65841.0,58.6834,58.7004,58.6579,58.6749,65841.0
2020-02-10 10:15:00,69.0,69.06,68.99,69.05,170966.0,58.6749,58.7259,58.6664,58.7174,170966.0
2020-02-10 10:20:00,69.06,69.07,69.04,69.05,64233.0,58.7259,58.7344,58.7089,58.7174,64233.0
2020-02-10 10:25:00,69.05,69.07,69.04,69.05,58171.0,58.7174,58.7344,58.7089,58.7174,58171.0
2020-02-10 10:30:00,69.06,69.07,69.03,69.06,39055.0,58.7259,58.7344,58.7004,58.7259,39055.0
2020-02-10 10:35:00,69.06,69.08,69.04,69.07,35001.0,58.7259,58.7429,58.7089,58.7344,35001.0
2020-02-10 10:40:00,69.07,69.07,69.02,69.05,91157.0,58.7344,58.7344,58.6919,58.7174,91157.0
2020-02-10 10:45:00,69.05,69.06,69.03,69.06,151457.0,58.7174,58.7259,58.7004,58.7259,151457.0
2020-02-10 10:50:00,69.06,69.06,69.0,69.0,70071.0,58.7259,58.7259,58.6749,58.6749,70071.0
2020-02-10 10:55:00,69.0,69.0,68.96,68.98,128242.0,58.6749,58.6749,58.6409,58.6579,128242.0
2020-02-10 11:00:00,68.98,69.0,68.97,68.98,80645.0,58.6579,58.6749,58.6494,58.6579,80645.0
2020-02-10 11:05:00,68.98,68.99,68.96,68.97,59119.0,58.6579,58.6664,58.6409,58.6494,59119.0
2020-02-10 11:10:00,68.97,68.98,68.96,68.98,31738.0,58.6494,58.6579,58.6409,58.6579,31738.0
2020-02-10 11:15:00,68.98,68.99,68.96,68.97,222160.0,58.6579,58.6664,58.6409,58.6494,222160.0
2020-02-10 11:20:00,68.98,68.98,68.95,68.98,333738.0,58.6579,58.6579,58.6324,58.6579,333738.0
2020-02-10 11:25:00,68.98,69.0,68.97,68.98,230232.0,58.6579,58.6749,58.6494,58.6579,230232.0
2020-02-10 11:30:00,68.98,69.01,68.97,68.98,118968.0,58.6579,58.6834,58.6494,58.6579,118968.0
2020-02-10 11:35:00,68.98,69.01,68.97,69.01,32065.0,58.6579,58.6834,58.6494,58.6834,32065.0
2020-02-10 11:40:00,69.0,69.02,69.0,69.0,63660.0,58.6749,58.6919,58.6749,58.6749,63660.0
2020-02-10 11:45:00,69.0,69.04,68.99,69.02,68321.0,58.6749,58.7089,58.6664,58.6919,68321.0
2020-02-10 11:50:00,69.02,69.02,68.98,68.98,118083.0,58.6919,58.6919,58.6579,58.6579,118083.0
2020-02-10 11:55:00,68.98,68.99,68.97,68.99,123214.0,58.6579,58.6664,58.6494,58.6664,123214.0
2020-02-10 12:00:00,68.98,68.99,68.96,68.96,44697.0,58.6579,58.6664,58.6409,58.6409,44697.0
2020-02-10 12:05:00,68.96,68.98,68.96,68.97,41812.0,58.6409,58.6579,58.6409,58.6494,41812.0
2020-02-10 12:10:00,68.97,68.98,68.96,68.97,23775.0,58.6494,58.6579,58.6409,58.6494,23775.0
2020-02-10 12:15:00,68.97,68.98,68.94,68.95,70473.0,58.6494,58.6579,58.6239,58.6324,70473.0
2020-02-10 12:20:00,68.95,68.95,68.93,68.94,38285.0,58.6324,58.6324,58.6154,58.6239,38285.0
2020-02-10 12:25:00,68.94,68.96,68.93,68.96,31786.0,58.6239,58.6409,58.6154,58.6409,31786.0
2020-02-10 12:30:00,68.96,68.96,68.92,68.93,23497.0,58.6409,58.6409,58.6069,58.6154,23497.0
2020-02-10 12:35:00,68.92,68.93,68.9,68.93,43306.0,58.6069,58.6154,58.5899,58.6154,43306.0
2020-02-10 12:40:00,68.92,68.93,68.91,68.91,20494.0,58.6069,58.6154,58.5984,58.5984,20494.0
2020-02-10 12:45:00,68.92,68.93,68.91,68.92,40090.0,58.6069,58.6154,58.5984,58.6069,40090.0
2020-02-10 12:50:00,68.91,68.93,68.9,68.92,53130.0,58.5984,58.6154,58.5899,58.6069,53130.0
2020-02-10 12:55:00,68.92,68.93,68.91,68.92,8105.0,58.6069,58.6154,58.5984,58.6069,8105.0
2020-02-10 13:00:00,68.91,68.94,68.91,68.94,31488.0,58.5984,58.6239,58.5984,58.6239,31488.0
2020-02-10 13:05:00,68.94,68.94,68.91,68.92,51983.0,58.6239,58.6239,58.5984,58.6069,51983.0
2020-02-10 13:10:00,68.93,68.95,68.92,68.94,20133.0,58.6154,58.6324,58.6069,58.6239,20133.0
2020-02-10 13:15:00,68.94,68.95,68.93,68.94,76986.0,58.6239,58.6324,58.6154,58.6239,76986.0
2020-02-10 13:20:00,68.95,68.96,68.94,68.96,45346.0,58.6324,58.6409,58.6239,58.6409,45346.0
2020-02-10 13:25:00,68.95,68.98,68.95,68.95,214622.0,58.6324,58.6579,58.6324,58.6324,214622.0
2020-02-10 13:30:00,68.95,68.98,68.95,68.97,72025.0,58.6324,58.6579,58.6324,58.6494,72025.0
2020-02-10 13:35:00,68.97,68.97,68.96,68.97,30013.0,58.6494,58.6494,58.6409,58.6494,30013.0
2020-02-10 13:40:00,68.97,68.97,68.95,68.96,45664.0,58.6494,58.6494,58.6324,58.6409,45664.0
2020-02-10 13:45:00,68.95,68.97,68.94,68.97,15421.0,58.6324,58.6494,58.6239,58.6494,15421.0
2020-02-10 13:50:00,68.97,68.97,68.96,68.96,26693.0,58.6494,58.6494,58.6409,58.6409,26693.0
2020-02-10 13:55:00,68.96,68.97,68.95,68.95,13098.0,58.6409,58.6494,58.6324,58.6324,13098.0
2020-02-10 14:00:00,68.95,68.96,68.92,68.93,25189.0,58.6324,58.6409,58.6069,58.6154,25189.0
2020-02-10 14:05:00,68.93,68.96,68.93,68.95,34400.0,58.6154,58.6409,58.6154,58.6324,34400.0
2020-02-10 14:10:00,68.95,68.96,68.95,68.95,15662.0,58.6324,58.6409,58.6324,58.6324,15662.0
2020-02-10 14:15:00,68.96,68.99,68.95,68.98,65008.0,58.6409,58.6664,58.6324,58.6579,65008.0
2020-02-10 14:20:00,68.98,69.0,68.97,69.0,38545.0,58.6579,58.6749,58.6494,58.6749,38545.0
2020-02-10 14:25:00,68.99,69.0,68.99,68.99,9793.0,58.6664,58.6749,58.6664,58.6664,9793.0
2020-02-10 14:30:00,68.99,69.01,68.99,69.01,58822.0,58.6664,58.6834,58.6664,58.6834,58822.0
2020-02-10 14:35:00,69.01,69.01,68.98,69.0,47474.0,58.6834,58.6834,58.6579,58.6749,47474.0
2020-02-10 14:40:00,69.0,69.0,68.98,68.99,26678.0,58.6749,58.6749,58.6579,58.6664,26678.0
2020-02-10 14:45:00,69.0,69.01,68.99,69.01,412901.0,58.6749,58.6834,58.6664,58.6834,412901.0
2020-02-10 14:50:00,69.0,69.03,69.0,69.03,177278.0,58.6749,58.7004,58.6749,58.7004,177278.0
2020-02-10 14:55:00,69.02,69.04,69.02,69.03,413354.0,58.6919,58.7089,58.6919,58.7004,413354.0
2020-02-10 15:00:00,69.04,69.05,69.03,69.04,57562.0,58.7089,58.7174,58.7004,58.7089,57562.0
2020-02-10 15:05:00,69.04,69.06,69.04,69.06,118932.0,58.7089,58.7259,58.7089,58.7259,118932.0
2020-02-10 15:10:00,69.06,69.1,69.06,69.08,355996.0,58.7259,58.7599,58.7259,58.7429,355996.0
2020-02-10 15:15:00,69.09,69.1,69.07,69.08,55211.0,58.7514,58.7599,58.7344,58.7429,55211.0
2020-02-10 15:20:00,69.07,69.1,69.07,69.09,63235.0,58.7344,58.7599,58.7344,58.7514,63235.0
2020-02-10 15:25:00,69.09,69.11,69.09,69.09,35777.0,58.7514,58.7685,58.7514,58.7514,35777.0
2020-02-10 15:30:00,69.09,69.1,69.07,69.08,116009.0,58.7514,58.7599,58.7344,58.7429,116009.0
2020-02-10 15:35:00,69.09,69.09,69.07,69.08,147398.0,58.7514,58.7514,58.7344,58.7429,147398.0
2020-02-10 15:40:00,69.08,69.09,69.06,69.08,100013.0,58.7429,58.7514,58.7259,58.7429,100013.0
2020-02-10 15:45:00,69.08,69.09,69.06,69.08,393458.0,58.7429,58.7514,58.7259,58.7429,393458.0
2020-02-10 15:50:00,69.08,69.11,69.06,69.1,677253.0,58.7429,58.7685,58.7259,58.7599,677253.0
2020-02-10 15:55:00,69.1,69.13,69.09,69.12,2607431.0,58.7599,58.7855,58.7514,58.777,2607431.0
2020-02-11 09:30:00,69.58,69.59,69.53,69.54,390268.0,59.1681,59.1766,59.1256,59.1341,390268.0
2020-02-11 09:35:00,69.54,69.56,69.51,69.53,180358.0,59.1341,59.1511,59.1086,59.1256,180358.0
2020-02-11 09:40:00,69.53,69.6,69.52,69.6,237436.0,59.1256,59.1851,59.1171,59.1851,237436.0
2020-02-11 09:45:00,69.6,69.62,69.59,69.62,107264.0,59.1851,59.2021,59.1766,59.2021,107264.0
2020-02-11 09:50:00,69.61,69.63,69.59,69.61,175785.0,59.1936,59.2106,59.1766,59.1936,175785.0
2020-02-11 09:55:00,69.6,69.64,69.6,69.61,84366.0,59.1851,59.2191,59.1851,59.1936,84366.0
2020-02-11 10:00:00,69.62,69.69,69.61,69.68,201190.0,59.2021,59.2617,59.1936,59.2532,201190.0
2020-02-11 10:05:00,69.69,69.7,69.66,69.69,188403.0,59.2617,59.2702,59.2361,59.2617,188403.0
2020-02-11 10:10:00,69.7,69.71,69.68,69.7,408904.0,59.2702,59.2787,59.2532,59.2702,408904.0
2020-02-11 10:15:00,69.71,69.71,69.67,69.67,144839.0,59.2787,59.2787,59.2447,59.2447,144839.0
2020-02-11 10:20:00,69.67,69.7,69.65,69.66,107863.0,59.2447,59.2702,59.2276,59.2361,107863.0
2020-02-11 10:25:00,69.66,69.68,69.65,69.67,183324.0,59.2361,59.2532,59.2276,59.2447,183324.0
2020-02-11 10:30:00,69.67,69.7,69.66,69.68,224333.0,59.2447,59.2702,59.2361,59.2532,224333.0
2020-02-11 10:35:00,69.68,69.68,69.62,69.63,130251.0,59.2532,59.2532,59.2021,59.2106,130251.0
2020-02-11 10:40:00,69.63,69.67,69.63,69.67,216810.0,59.2106,59.2447,59.2106,59.2447,216810.0
2020-02-11 10:45:00,69.67,69.67,69.64,69.66,57986.0,59.2447,59.2447,59.2191,59.2361,57986.0
2020-02-11 10:50:00,69.66,69.67,69.63,69.63,135114.0,59.2361,59.2447,59.2106,59.2106,135114.0
2020-02-11 10:55:00,69.63,69.65,69.62,69.64,54279.0,59.2106,59.2276,59.2021,59.2191,54279.0
2020-02-11 11:00:00,69.64,69.66,69.62,69.63,157501.0,59.2191,59.2361,59.2021,59.2106,157501.0
2020-02-11 11:05:00,69.63,69.65,69.62,69.64,87843.0,59.2106,59.2276,59.2021,59.2191,87843.0
2020-02-11 11:10:00,69.65,69.65,69.62,69.63,229762.0,59.2276,59.2276,59.2021,59.2106,229762.0
2020-02-11 11:15:00,69.64,69.66,69.62,69.65,132040.0,59.2191,59.2361,59.2021,59.2276,132040.0
2020-02-11 11:20:00,69.65,69.66,69.62,69.63,208364.0,59.2276,59.2361,59.2021,59.2106,208364.0
2020-02-11 11:25:00,69.63,69.64,69.62,69.64,97935.0,59.2106,59.2191,59.2021,59.2191,97935.0
2020-02-11 11:30:00,69.64,69.64,69.55,69.57,312778.0,59.2191,59.2191,59.1426,59.1596,312778.0
2020-02-11 11:35:00,69.56,69.6,69.54,69.55,192588.0,59.1511,59.1851,59.1341,59.1426,192588.0
2020-02-11 11:40:00,69.55,69.58,69.53,69.58,158536.0,59.1426,59.1681,59.1256,59.1681,158536.0
2020-02-11 11:45:00,69.58,69.61,69.57,69.61,33728.0,59.1681,59.1936,59.1596,59.1936,33728.0
2020-02-11 11:50:00,69.61,69.63,69.59,69.6,70987.0,59.1936,59.2106,59.1766,59.1851,70987.0
2020-02-11 11:55:00,69.61,69.62,69.57,69.58,60622.0,59.1936,59.2021,59.1596,59.1681,60622.0
2020-02-11 12:00:00,69.58,69.62,69.56,69.59,57704.0,59.1681,59.2021,59.1511,59.1766,57704.0
2020-02-11 12:05:00,69.59,69.61,69.58,69.59,72308.0,59.1766,59.1936,59.1681,59.1766,72308.0
2020-02-11 12:10:00,69.59,69.61,69.58,69.59,53631.0,59.1766,59.1936,59.1681,59.1766,53631.0
2020-02-11 12:15:00,69.59,69.62,69.59,69.62,60694.0,59.1766,59.2021,59.1766,59.2021,60694.0
2020-02-11 12:20:00,69.63,69.63,69.6,69.6,15780.0,59.2106,59.2106,59.1851,59.1851,15780.0
2020-02-11 12:25:00,69.61,69.63,69.6,69.62,51605.0,59.1936,59.2106,59.1851,59.2021,51605.0
2020-02-11 12:30:00,69.63,69.65,69.61,69.64,44966.0,59.2106,59.2276,59.1936,59.2191,44966.0
2020-02-11 12:35:00,69.64,69.64,69.62,69.63,58475.0,59.2191,59.2191,59.2021,59.2106,58475.0
2020-02-11 12:40:00,69.64,69.65,69.63,69.64,201075.0,59.2191,59.2276,59.2106,59.2191,201075.0
2020-02-11 12:45:00,69.64,69.64,69.61,69.62,143925.0,59.2191,59.2191,59.1936,59.2021,143925.0
2020-02-11 12:50:00,69.61,69.62,69.6,69.62,289761.0,59.1936,59.2021,59.1851,59.2021,289761.0
2020-02-11 12:55:00,69.62,69.64,69.62,69.63,110756.0,59.2021,59.2191,59.2021,59.2106,110756.0
2020-02-11 13:00:00,69.64,69.66,69.63,69.65,141878.0,59.2191,59.2361,59.2106,59.2276,141878.0
2020-02-11 13:05:00,69.65,69.66,69.64,69.66,291146.0,59.2276,59.2361,59.2191,59.2361,291146.0
2020-02-11 13:10:00,69.65,69.66,69.64,69.65,89834.0,59.2276,59.2361,59.2191,59.2276,89834.0
2020-02-11 13:15:00,69.65,69.65,69.63,69.65,111637.0,59.2276,59.2276,59.2106,59.2276,111637.0
2020-02-11 13:20:00,69.65,69.65,69.62,69.63,80470.0,59.2276,59.2276,59.2021,59.2106,80470.0
2020-02-11 13:25:00,69.63,69.64,69.62,69.63,62607.0,59.2106,59.2191,59.2021,59.2106,62607.0
2020-02-11 13:30:00,69.63,69.65,69.62,69.62,35011.0,59.2106,59.2276,59.2021,59.2021,35011.0
2020-02-11 13:35:00,69.63,69.64,69.62,69.63,29185.0,59.2106,59.2191,59.2021,59.2106,29185.0
2020-02-11 13:40:00,69.62,69.64,69.62,69.63,26574.0,59.2021,59.2191,59.2021,59.2106,26574.0
2020-02-11 13:45:00,69.62,69.63,69.61,69.61,340650.0,59.2021,59.2106,59.1936,59.1936,340650.0
2020-02-11 13:50:00,69.61,69.61,69.55,69.55,147981.0,59.1936,59.1936,59.1426,59.1426,147981.0
2020-02-11 13:55:00,69.55,69.59,69.55,69.58,86466.0,59.1426,59.1766,59.1426,59.1681,86466.0
2020-02-11 14:00:00,69.58,69.59,69.53,69.54,193388.0,59.1681,59.1766,59.1256,59.1341,193388.0
2020-02-11 14:05:00,69.55,69.56,69.54,69.56,175651.0,59.1426,59.1511,59.1341,59.1511,175651.0
2020-02-11 14:10:00,69.55,69.58,69.55,69.55,84284.0,59.1426,59.1681,59.1426,59.1426,84284.0
2020-02-11 14:15:00,69.56,69.58,69.54,69.55,53288.0,59.1511,59.1681,59.1341,59.1426,53288.0
2020-02-11 14:20:00,69.54,69.56,69.51,69.53,216963.0,59.1341,59.1511,59.1086,59.1256,216963.0
2020-02-11 14:25:00,69.52,69.56,69.52,69.56,287001.0,59.1171,59.1511,59.1171,59.1511,287001.0
2020-02-11 14:30:00,69.56,69.56,69.53,69.55,57411.0,59.1511,59.1511,59.1256,59.1426,57411.0
2020-02-11 14:35:00,69.55,69.56,69.54,69.56,134259.0,59.1426,59.1511,59.1341,59.1511,134259.0
2020-02-11 14:40:00,69.55,69.58,69.54,69.58,84251.0,59.1426,59.1681,59.1341,59.1681,84251.0
2020-02-11 14:45:00,69.58,69.59,69.56,69.59,21625.0,59.1681,59.1766,59.1511,59.1766,21625.0
2020-02-11 14:50:00,69.59,69.6,69.56,69.58,195060.0,59.1766,59.1851,59.1511,59.1681,195060.0
2020-02-11 14:55:00,69.58,69.58,69.53,69.54,99421.0,59.1681,59.1681,59.1256,59.1341,99421.0
2020-02-11 15:00:00,69.55,69.56,69.51,69.51,260891.0,59.1426,59.1511,59.1086,59.1086,260891.0
2020-02-11 15:05:00,69.51,69.53,69.48,69.49,68406.0,59.1086,59.1256,59.0831,59.0916,68406.0
2020-02-11 15:10:00,69.49,69.5,69.46,69.46,78214.0,59.0916,59.1001,59.0661,59.0661,78214.0
2020-02-11 15:15:00,69.47,69.48,69.43,69.44,115787.0,59.0746,59.0831,59.0406,59.0491,115787.0
2020-02-11 15:20:00,69.44,69.49,69.44,69.48,59511.0,59.0491,59.0916,59.0491,59.0831,59511.0
2020-02-11 15:25:00,69.48,69.5,69.47,69.49,157502.0,59.0831,59.1001,59.0746,59.0916,157502.0
2020-02-11 15:30:00,69.49,69.5,69.47,69.47,158628.0,59.0916,59.1001,59.0746,59.0746,158628.0
2020-02-11 15:35:00,69.48,69.5,69.47,69.49,234045.0,59.0831,59.1001,59.0746,59.0916,234045.0
2020-02-11 15:40:00,69.49,69.53,69.48,69.5,236912.0,59.0916,59.1256,59.0831,59.1001,236912.0
2020-02-11 15:45:00,69.5,69.52,69.48,69.5,387959.0,59.1001,59.1171,59.0831,59.1001,387959.0
2020-02-11 15:50:00,69.5,69.55,69.48,69.54,683927.0,59.1001,59.1426,59.0831,59.1341,683927.0
2020-02-11 15:55:00,69.54,69.58,69.51,69.58,2450426.0,59.1341,59.1681,59.1086,59.1681,2450426.0
2020-02-12 09:30:00,69.8,69.85,69.79,69.84,417138.0,59.3552,59.3977,59.3467,59.3892,417138.0
2020-02-12 09:35:00,69.84,69.84,69.79,69.82,232921.0,59.3892,59.3892,59.3467,59.3722,232921.0
2020-02-12 09:40:00,69.82,69.83,69.77,69.78,121709.0,59.3722,59.3807,59.3297,59.3382,121709.0
2020-02-12 09:45:00,69.78,69.79,69.74,69.74,140321.0,59.3382,59.3467,59.3042,59.3042,140321.0
2020-02-12 09:50:00,69.75,69.75,69.73,69.73,109676.0,59.3127,59.3127,59.2957,59.2957,109676.0
2020-02-12 09:55:00,69.73,69.75,69.72,69.75,140632.0,59.2957,59.3127,59.2872,59.3127,140632.0
2020-02-12 10:00:00,69.75,69.77,69.69,69.69,100284.0,59.3127,59.3297,59.2617,59.2617,100284.0
2020-02-12 10:05:00,69.7,69.74,69.69,69.72,430906.0,59.2702,59.3042,59.2617,59.2872,430906.0
2020-02-12 10:10:00,69.72,69.75,69.72,69.74,127396.0,59.2872,59.3127,59.2872,59.3042,127396.0
2020-02-12 10:15:00,69.73,69.75,69.7,69.7,127884.0,59.2957,59.3127,59.2702,59.2702,127884.0
2020-02-12 10:20:00,69.71,69.74,69.68,69.7,245548.0,59.2787,59.3042,59.2532,59.2702,245548.0
2020-02-12 10:25:00,69.71,69.71,69.67,69.69,87656.0,59.2787,59.2787,59.2447,59.2617,87656.0
2020-02-12 10:30:00,69.69,69.72,69.68,69.7,193477.0,59.2617,59.2872,59.2532,59.2702,193477.0
2020-02-12 10:35:00,69.7,69.74,69.69,69.73,133814.0,59.2702,59.3042,59.2617,59.2957,133814.0
2020-02-12 10:40:00,69.73,69.75,69.68,69.7,110596.0,59.2957,59.3127,59.2532,59.2702,110596.0
2020-02-12 10:45:00,69.7,69.73,69.69,69.73,78926.0,59.2702,59.2957,59.2617,59.2957,78926.0
2020-02-12 10:50:00,69.73,69.74,69.7,69.71,133544.0,59.2957,59.3042,59.2702,59.2787,133544.0
2020-02-12 10:55:00,69.71,69.74,69.7,69.72,250451.0,59.2787,59.3042,59.2702,59.2872,250451.0
2020-02-12 11:00:00,69.73,69.77,69.73,69.76,70548.0,59.2957,59.3297,59.2957,59.3212,70548.0
2020-02-12 11:05:00,69.76,69.77,69.74,69.75,102089.0,59.3212,59.3297,59.3042,59.3127,102089.0
2020-02-12 11:10:00,69.75,69.77,69.74,69.75,159403.0,59.3127,59.3297,59.3042,59.3127,159403.0
2020-02-12 11:15:00,69.75,69.78,69.74,69.77,69742.0,59.3127,59.3382,59.3042,59.3297,69742.0
2020-02-12 11:20:00,69.77,69.8,69.76,69.8,53048.0,59.3297,59.3552,59.3212,59.3552,53048.0
2020-02-12 11:25:00,69.8,69.81,69.76,69.78,164463.0,59.3552,59.3637,59.3212,59.3382,164463.0
2020-02-12 11:30:00,69.79,69.8,69.76,69.8,539950.0,59.3467,59.3552,59.3212,59.3552,539950.0
2020-02-12 11:35:00,69.8,69.81,69.79,69.81,498930.0,59.3552,59.3637,59.3467,59.3637,498930.0
2020-02-12 11:40:00,69.81,69.81,69.77,69.77,114194.0,59.3637,59.3637,59.3297,59.3297,114194.0
2020-02-12 11:45:00,69.77,69.8,69.76,69.79,68332.0,59.3297,59.3552,59.3212,59.3467,68332.0
2020-02-12 11:50:00,69.8,69.81,69.79,69.81,405591.0,59.3552,59.3637,59.3467,59.3637,405591.0
2020-02-12 11:55:00,69.81,69.81,69.78,69.81,152301.0,59.3637,59.3637,59.3382,59.3637,152301.0
2020-02-12 12:00:00,69.81,69.82,69.8,69.81,59118.0,59.3637,59.3722,59.3552,59.3637,59118.0
2020-02-12 12:05:00,69.81,69.81,69.77,69.78,37455.0,59.3637,59.3637,59.3297,59.3382,37455.0
2020-02-12 12:10:00,69.78,69.78,69.75,69.75,41333.0,59.3382,59.3382,59.3127,59.3127,41333.0
2020-02-12 12:15:00,69.76,69.78,69.75,69.78,43670.0,59.3212,59.3382,59.3127,59.3382,43670.0
2020-02-12 12:20:00,69.78,69.78,69.77,69.78,59269.0,59.3382,59.3382,59.3297,59.3382,59269.0
2020-02-12 12:25:00,69.78,69.79,69.77,69.79,17623.0,59.3382,59.3467,59.3297,59.3467,17623.0
2020-02-12 12:30:00,69.78,69.81,69.77,69.8,351093.0,59.3382,59.3637,59.3297,59.3552,351093.0
2020-02-12 12:35:00,69.8,69.81,69.79,69.81,18477.0,59.3552,59.3637,59.3467,59.3637,18477.0
2020-02-12 12:40:00,69.8,69.81,69.78,69.79,17495.0,59.3552,59.3637,59.3382,59.3467,17495.0
2020-02-12 12:45:00,69.79,69.8,69.78,69.8,28321.0,59.3467,59.3552,59.3382,59.3552,28321.0
2020-02-12 12:50:00,69.8,69.8,69.77,69.77,28979.0,59.3552,59.3552,59.3297,59.3297,28979.0
2020-02-12 12:55:00,69.77,69.78,69.76,69.78,19383.0,59.3297,59.3382,59.3212,59.3382,19383.0
2020-02-12 13:00:00,69.78,69.78,69.75,69.76,39760.0,59.3382,59.3382,59.3127,59.3212,39760.0
2020-02-12 13:05:00,69.76,69.77,69.76,69.77,18515.0,59.3212,59.3297,59.3212,59.3297,18515.0
2020-02-12 13:10:00,69.77,69.77,69.74,69.76,121691.0,59.3297,59.3297,59.3042,59.3212,121691.0
2020-02-12 13:15:00,69.75,69.76,69.74,69.75,37399.0,59.3127,59.3212,59.3042,59.3127,37399.0
2020-02-12 13:20:00,69.75,69.76,69.74,69.76,38216.0,59.3127,59.3212,59.3042,59.3212,38216.0
2020-02-12 13:25:00,69.75,69.77,69.73,69.76,25002.0,59.3127,59.3297,59.2957,59.3212,25002.0
2020-02-12 13:30:00,69.76,69.78,69.76,69.78,77724.0,59.3212,59.3382,59.3212,59.3382,77724.0
2020-02-12 13:35:00,69.77,69.79,69.77,69.78,23706.0,59.3297,59.3467,59.3297,59.3382,23706.0
2020-02-12 13:40:00,69.79,69.8,69.78,69.8,33196.0,59.3467,59.3552,59.3382,59.3552,33196.0
2020-02-12 13:45:00,69.79,69.8,69.78,69.79,32348.0,59.3467,59.3552,59.3382,59.3467,32348.0
2020-02-12 13:50:00,69.78,69.79,69.78,69.78,21327.0,59.3382,59.3467,59.3382,59.3382,21327.0
2020-02-12 13:55:00,69.78,69.81,69.78,69.8,34960.0,59.3382,59.3637,59.3382,59.3552,34960.0
2020-02-12 14:00:00,69.8,69.81,69.8,69.81,51495.0,59.3552,59.3637,59.3552,59.3637,51495.0
2020-02-12 14:05:00,69.81,69.82,69.81,69.81,81902.0,59.3637,59.3722,59.3637,59.3637,81902.0
2020-02-12 14:10:00,69.81,69.82,69.8,69.81,60136.0,59.3637,59.3722,59.3552,59.3637,60136.0
2020-02-12 14:15:00,69.8,69.82,69.79,69.81,306450.0,59.3552,59.3722,59.3467,59.3637,306450.0
2020-02-12 14:20:00,69.81,69.81,69.79,69.8,87184.0,59.3637,59.3637,59.3467,59.3552,87184.0
2020-02-12 14:25:00,69.8,69.82,69.79,69.79,136968.0,59.3552,59.3722,59.3467,59.3467,136968.0
2020-02-12 14:30:00,69.8,69.8,69.78,69.78,32716.0,59.3552,59.3552,59.3382,59.3382,32716.0
2020-02-12 14:35:00,69.78,69.81,69.78,69.8,96891.0,59.3382,59.3637,59.3382,59.3552,96891.0
2020-02-12 14:40:00,69.8,69.81,69.79,69.8,46075.0,59.3552,59.3637,59.3467,59.3552,46075.0
2020-02-12 14:45:00,69.8,69.83,69.79,69.81,265275.0,59.3552,59.3807,59.3467,59.3637,265275.0
2020-02-12 14:50:00,69.81,69.82,69.8,69.8,19620.0,59.3637,59.3722,59.3552,59.3552,19620.0
2020-02-12 14:55:00,69.8,69.8,69.77,69.79,67758.0,59.3552,59.3552,59.3297,59.3467,67758.0
2020-02-12 15:00:00,69.79,69.81,69.78,69.81,42493.0,59.3467,59.3637,59.3382,59.3637,42493.0
2020-02-12 15:05:00,69.81,69.82,69.78,69.79,57185.0,59.3637,59.3722,59.3382,59.3467,57185.0
2020-02-12 15:10:00,69.78,69.79,69.75,69.77,328103.0,59.3382,59.3467,59.3127,59.3297,328103.0
2020-02-12 15:15:00,69.77,69.79,69.75,69.78,135520.0,59.3297,59.3467,59.3127,59.3382,135520.0
2020-02-12 15:20:00,69.78,69.82,69.78,69.81,34093.0,59.3382,59.3722,59.3382,59.3637,34093.0
2020-02-12 15:25:00,69.82,69.83,69.81,69.82,113931.0,59.3722,59.3807,59.3637,59.3722,113931.0
2020-02-12 15:30:00,69.82,69.83,69.8,69.83,67920.0,59.3722,59.3807,59.3552,59.3807,67920.0
2020-02-12 15:35:00,69.83,69.84,69.82,69.84,76311.0,59.3807,59.3892,59.3722,59.3892,76311.0
2020-02-12 15:40:00,69.84,69.84,69.83,69.84,87819.0,59.3892,59.3892,59.3807,59.3892,87819.0
2020-02-12 15:45:00,69.84,69.86,69.83,69.84,668769.0,59.3892,59.4062,59.3807,59.3892,668769.0
2020-02-12 15:50:00,69.85,69.86,69.84,69.85,548296.0,59.3977,59.4062,59.3892,59.3977,548296.0
2020-02-12 15:55:00,69.86,69.86,69.81,69.83,1184857.0,59.4062,59.4062,59.3637,59.3807,1184857.0
2020-02-13 09:30:00,69.18,69.28,69.15,69.27,622551.0,58.828,58.913,58.8025,58.9045,622551.0
2020-02-13 09:35:00,69.27,69.31,69.26,69.28,221906.0,58.9045,58.9385,58.896,58.913,221906.0
2020-02-13 09:40:00,69.27,69.29,69.25,69.26,297646.0,58.9045,58.9215,58.8875,58.896,297646.0
2020-02-13 09:45:00,69.27,69.31,69.24,69.26,114258.0,58.9045,58.9385,58.879,58.896,114258.0
2020-02-13 09:50:00,69.27,69.31,69.26,69.31,125908.0,58.9045,58.9385,58.896,58.9385,125908.0
2020-02-13 09:55:00,69.32,69.32,69.2,69.2,646696.0,58.947,58.947,58.845,58.845,646696.0
2020-02-13 10:00:00,69.2,69.22,69.09,69.09,544680.0,58.845,58.862,58.7514,58.7514,544680.0
2020-02-13 10:05:00,69.1,69.18,69.1,69.17,161078.0,58.7599,58.828,58.7599,58.8195,161078.0
2020-02-13 10:10:00,69.17,69.21,69.16,69.21,164791.0,58.8195,58.8535,58.811,58.8535,164791.0
2020-02-13 10:15:00,69.22,69.24,69.19,69.23,188074.0,58.862,58.879,58.8365,58.8705,188074.0
2020-02-13 10:20:00,69.23,69.23,69.18,69.19,111475.0,58.8705,58.8705,58.828,58.8365,111475.0
2020-02-13 10:25:00,69.19,69.23,69.17,69.19,120984.0,58.8365,58.8705,58.8195,58.8365,120984.0
2020-02-13 10:30:00,69.19,69.22,69.15,69.2,143650.0,58.8365,58.862,58.8025,58.845,143650.0
2020-02-13 10:35:00,69.2,69.22,69.17,69.2,120632.0,58.845,58.862,58.8195,58.845,120632.0
2020-02-13 10:40:00,69.2,69.25,69.19,69.25,86878.0,58.845,58.8875,58.8365,58.8875,86878.0
2020-02-13 10:45:00,69.25,69.29,69.24,69.29,76100.0,58.8875,58.9215,58.879,58.9215,76100.0
2020-02-13 10:50:00,69.28,69.31,69.28,69.29,41449.0,58.913,58.9385,58.913,58.9215,41449.0
2020-02-13 10:55:00,69.29,69.33,69.26,69.32,94280.0,58.9215,58.9555,58.896,58.947,94280.0
2020-02-13 11:00:00,69.32,69.35,69.31,69.33,125807.0,58.947,58.9725,58.9385,58.9555,125807.0
2020-02-13 11:05:00,69.33,69.35,69.31,69.32,75192.0,58.9555,58.9725,58.9385,58.947,75192.0
2020-02-13 11:10:00,69.31,69.33,69.29,69.3,34417.0,58.9385,58.9555,58.9215,58.93,34417.0
2020-02-13 11:15:00,69.29,69.34,69.29,69.34,82700.0,58.9215,58.964,58.9215,58.964,82700.0
2020-02-13 11:20:00,69.34,69.39,69.33,69.39,219303.0,58.964,59.0066,58.9555,59.0066,219303.0
2020-02-13 11:25:00,69.38,69.41,69.37,69.4,257490.0,58.998,59.0236,58.9895,59.0151,257490.0
2020-02-13 11:30:00,69.4,69.46,69.39,69.46,246168.0,59.0151,59.0661,59.0066,59.0661,246168.0
2020-02-13 11:35:00,69.47,69.49,69.44,69.48,145981.0,59.0746,59.0916,59.0491,59.0831,145981.0
2020-02-13 11:40:00,69.48,69.51,69.47,69.48,163604.0,59.0831,59.1086,59.0746,59.0831,163604.0
2020-02-13 11:45:00,69.48,69.48,69.41,69.42,75084.0,59.0831,59.0831,59.0236,59.0321,75084.0
2020-02-13 11:50:00,69.42,69.44,69.4,69.41,167607.0,59.0321,59.0491,59.0151,59.0236,167607.0
2020-02-13 11:55:00,69.41,69.43,69.4,69.42,24459.0,59.0236,59.0406,59.0151,59.0321,24459.0
2020-02-13 12:00:00,69.43,69.46,69.43,69.45,201310.0,59.0406,59.0661,59.0406,59.0576,201310.0
2020-02-13 12:05:00,69.45,69.47,69.43,69.47,125709.0,59.0576,59.0746,59.0406,59.0746,125709.0
2020-02-13 12:10:00,69.47,69.47,69.44,69.45,73854.0,59.0746,59.0746,59.0491,59.0576,73854.0
2020-02-13 12:15:00,69.45,69.48,69.44,69.47,35214.0,59.0576,59.0831,59.0491,59.0746,35214.0
2020-02-13 12:20:00,69.47,69.47,69.45,69.46,39967.0,59.0746,59.0746,59.0576,59.0661,39967.0
2020-02-13 12:25:00,69.47,69.48,69.43,69.45,95845.0,59.0746,59.0831,59.0406,59.0576,95845.0
2020-02-13 12:30:00,69.46,69.48,69.44,69.48,69665.0,59.0661,59.0831,59.0491,59.0831,69665.0
2020-02-13 12:35:00,69.48,69.48,69.42,69.43,115256.0,59.0831,59.0831,59.0321,59.0406,115256.0
2020-02-13 12:40:00,69.42,69.45,69.41,69.42,58299.0,59.0321,59.0576,59.0236,59.0321,58299.0
2020-02-13 12:45:00,69.42,69.44,69.42,69.44,89603.0,59.0321,59.0491,59.0321,59.0491,89603.0
2020-02-13 12:50:00,69.44,69.45,69.43,69.44,80910.0,59.0491,59.0576,59.0406,59.0491,80910.0
2020-02-13 12:55:00,69.44,69.45,69.38,69.39,83048.0,59.0491,59.0576,58.998,59.0066,83048.0
2020-02-13 13:00:00,69.39,69.41,69.37,69.39,44857.0,59.0066,59.0236,58.9895,59.0066,44857.0
2020-02-13 13:05:00,69.37,69.4,69.37,69.39,39399.0,58.9895,59.0151,58.9895,59.0066,39399.0
2020-02-13 13:10:00,69.38,69.41,69.37,69.38,49715.0,58.998,59.0236,58.9895,58.998,49715.0
2020-02-13 13:15:00,69.37,69.39,69.35,69.39,32532.0,58.9895,59.0066,58.9725,59.0066,32532.0
2020-02-13 13:20:00,69.38,69.4,69.38,69.39,50698.0,58.998,59.0151,58.998,59.0066,50698.0
2020-02-13 13:25:00,69.39,69.42,69.38,69.41,41127.0,59.0066,59.0321,58.998,59.0236,41127.0
2020-02-13 13:30:00,69.41,69.43,69.4,69.42,28474.0,59.0236,59.0406,59.0151,59.0321,28474.0
2020-02-13 13:35:00,69.42,69.43,69.41,69.42,65497.0,59.0321,59.0406,59.0236,59.0321,65497.0
2020-02-13 13:40:00,69.42,69.46,69.42,69.45,148963.0,59.0321,59.0661,59.0321,59.0576,148963.0
2020-02-13 13:45:00,69.45,69.49,69.45,69.48,61608.0,59.0576,59.0916,59.0576,59.0831,61608.0
2020-02-13 13:50:00,69.48,69.49,69.45,69.45,49086.0,59.0831,59.0916,59.0576,59.0576,49086.0
2020-02-13 13:55:00,69.46,69.48,69.45,69.47,59358.0,59.0661,59.0831,59.0576,59.0746,59358.0
2020-02-13 14:00:00,69.48,69.51,69.47,69.5,60887.0,59.0831,59.1086,59.0746,59.1001,60887.0
2020-02-13 14:05:00,69.5,69.5,69.46,69.46,55387.0,59.1001,59.1001,59.0661,59.0661,55387.0
2020-02-13 14:10:00,69.47,69.47,69.45,69.45,240528.0,59.0746,59.0746,59.0576,59.0576,240528.0
2020-02-13 14:15:00,69.45,69.46,69.44,69.45,41408.0,59.0576,59.0661,59.0491,59.0576,41408.0
2020-02-13 14:20:00,69.45,69.47,69.44,69.45,89295.0,59.0576,59.0746,59.0491,59.0576,89295.0
2020-02-13 14:25:00,69.45,69.45,69.42,69.42,57578.0,59.0576,59.0576,59.0321,59.0321,57578.0
2020-02-13 14:30:00,69.42,69.45,69.42,69.45,82780.0,59.0321,59.0576,59.0321,59.0576,82780.0
2020-02-13 14:35:00,69.45,69.46,69.44,69.45,88961.0,59.0576,59.0661,59.0491,59.0576,88961.0
2020-02-13 14:40:00,69.44,69.46,69.43,69.44,39294.0,59.0491,59.0661,59.0406,59.0491,39294.0
2020-02-13 14:45:00,69.44,69.44,69.42,69.44,96478.0,59.0491,59.0491,59.0321,59.0491,96478.0
2020-02-13 14:50:00,69.44,69.47,69.43,69.46,63690.0,59.0491,59.0746,59.0406,59.0661,63690.0
2020-02-13 14:55:00,69.46,69.48,69.45,69.46,68862.0,59.0661,59.0831,59.0576,59.0661,68862.0
2020-02-13 15:00:00,69.45,69.48,69.41,69.42,186143.0,59.0576,59.0831,59.0236,59.0321,186143.0
2020-02-13 15:05:00,69.41,69.44,69.41,69.44,77648.0,59.0236,59.0491,59.0236,59.0491,77648.0
2020-02-13 15:10:00,69.44,69.45,69.4,69.4,137481.0,59.0491,59.0576,59.0151,59.0151,137481.0
2020-02-13 15:15:00,69.41,69.42,69.4,69.41,82253.0,59.0236,59.0321,59.0151,59.0236,82253.0
2020-02-13 15:20:00,69.41,69.43,69.4,69.4,52568.0,59.0236,59.0406,59.0151,59.0151,52568.0
2020-02-13 15:25:00,69.41,69.42,69.39,69.39,73296.0,59.0236,59.0321,59.0066,59.0066,73296.0
2020-02-13 15:30:00,69.39,69.4,69.33,69.36,301448.0,59.0066,59.0151,58.9555,58.981,301448.0
2020-02-13 15:35:00,69.36,69.37,69.33,69.33,108549.0,58.981,58.9895,58.9555,58.9555,108549.0
2020-02-13 15:40:00,69.33,69.34,69.29,69.3,121139.0,58.9555,58.964,58.9215,58.93,121139.0
2020-02-13 15:45:00,69.3,69.33,69.28,69.31,409736.0,58.93,58.9555,58.913,58.9385,409736.0
2020-02-13 15:50:00,69.31,69.32,69.29,69.31,1195021.0,58.9385,58.947,58.9215,58.9385,1195021.0
2020-02-13 15:55:00,69.31,69.31,69.25,69.31,3388751.0,58.9385,58.9385,58.8875,58.9385,3388751.0
2020-02-14 09:30:00,69.31,69.33,69.27,69.3,211646.0,58.9385,58.9555,58.9045,58.93,211646.0
2020-02-14 09:35:00,69.3,69.3,69.22,69.25,187376.0,58.93,58.93,58.862,58.8875,187376.0
2020-02-14 09:40:00,69.25,69.27,69.24,69.26,128478.0,58.8875,58.9045,58.879,58.896,128478.0
2020-02-14 09:45:00,69.26,69.28,69.24,69.24,164990.0,58.896,58.913,58.879,58.879,164990.0
2020-02-14 09:50:00,69.24,69.24,69.18,69.21,206436.0,58.879,58.879,58.828,58.8535,206436.0
2020-02-14 09:55:00,69.2,69.21,69.17,69.2,186877.0,58.845,58.8535,58.8195,58.845,186877.0
2020-02-14 10:00:00,69.21,69.23,69.2,69.2,116853.0,58.8535,58.8705,58.845,58.845,116853.0
2020-02-14 10:05:00,69.2,69.21,69.18,69.2,166667.0,58.845,58.8535,58.828,58.845,166667.0
2020-02-14 10:10:00,69.2,69.2,69.14,69.16,183336.0,58.845,58.845,58.794,58.811,183336.0
2020-02-14 10:15:00,69.16,69.21,69.16,69.21,65684.0,58.811,58.8535,58.811,58.8535,65684.0
2020-02-14 10:20:00,69.21,69.23,69.19,69.2,108851.0,58.8535,58.8705,58.8365,58.845,108851.0
2020-02-14 10:25:00,69.2,69.21,69.19,69.2,51164.0,58.845,58.8535,58.8365,58.845,51164.0
2020-02-14 10:30:00,69.2,69.23,69.18,69.22,106974.0,58.845,58.8705,58.828,58.862,106974.0
2020-02-14 10:35:00,69.21,69.24,69.21,69.24,74999.0,58.8535,58.879,58.8535,58.879,74999.0
2020-02-14 10:40:00,69.24,69.25,69.23,69.25,94542.0,58.879,58.8875,58.8705,58.8875,94542.0
2020-02-14 10:45:00,69.25,69.27,69.23,69.25,38010.0,58.8875,58.9045,58.8705,58.8875,38010.0
2020-02-14 10:50:00,69.26,69.27,69.24,69.24,87810.0,58.896,58.9045,58.879,58.879,87810.0
2020-02-14 10:55:00,69.25,69.26,69.22,69.23,79204.0,58.8875,58.896,58.862,58.8705,79204.0
2020-02-14 11:00:00,69.23,69.24,69.2,69.2,121099.0,58.8705,58.879,58.845,58.845,121099.0
2020-02-14 11:05:00,69.2,69.21,69.15,69.17,244694.0,58.845,58.8535,58.8025,58.8195,244694.0
2020-02-14 11:10:00,69.17,69.2,69.16,69.19,126362.0,58.8195,58.845,58.811,58.8365,126362.0
2020-02-14 11:15:00,69.19,69.21,69.18,69.19,121769.0,58.8365,58.8535,58.828,58.8365,121769.0
2020-02-14 11:20:00,69.19,69.2,69.16,69.2,43475.0,58.8365,58.845,58.811,58.845,43475.0
2020-02-14 11:25:00,69.2,69.2,69.17,69.18,258045.0,58.845,58.845,58.8195,58.828,258045.0
2020-02-14 11:30:00,69.18,69.2,69.17,69.18,99948.0,58.828,58.845,58.8195,58.828,99948.0
2020-02-14 11:35:00,69.18,69.21,69.17,69.17,52596.0,58.828,58.8535,58.8195,58.8195,52596.0
2020-02-14 11:40:00,69.17,69.2,69.16,69.17,52954.0,58.8195,58.845,58.811,58.8195,52954.0
2020-02-14 11:45:00,69.17,69.2,69.17,69.17,408135.0,58.8195,58.845,58.8195,58.8195,408135.0
2020-02-14 11:50:00,69.17,69.17,69.15,69.15,16730.0,58.8195,58.8195,58.8025,58.8025,16730.0
2020-02-14 11:55:00,69.15,69.18,69.15,69.17,44989.0,58.8025,58.828,58.8025,58.8195,44989.0
2020-02-14 12:00:00,69.17,69.18,69.15,69.16,44319.0,58.8195,58.828,58.8025,58.811,44319.0
2020-02-14 12:05:00,69.16,69.17,69.14,69.15,45629.0,58.811,58.8195,58.794,58.8025,45629.0
2020-02-14 12:10:00,69.15,69.15,69.13,69.14,50119.0,58.8025,58.8025,58.7855,58.794,50119.0
2020-02-14 12:15:00,69.14,69.15,69.12,69.13,253729.0,58.794,58.8025,58.777,58.7855,253729.0
2020-02-14 12:20:00,69.13,69.13,69.1,69.12,167366.0,58.7855,58.7855,58.7599,58.777,167366.0
2020-02-14 12:25:00,69.12,69.13,69.11,69.12,32936.0,58.777,58.7855,58.7685,58.777,32936.0
2020-02-14 12:30:00,69.13,69.13,69.11,69.13,45016.0,58.7855,58.7855,58.7685,58.7855,45016.0
2020-02-14 12:35:00,69.13,69.13,69.12,69.13,50684.0,58.7855,58.7855,58.777,58.7855,50684.0
2020-02-14 12:40:00,69.13,69.15,69.13,69.14,101873.0,58.7855,58.8025,58.7855,58.794,101873.0
2020-02-14 12:45:00,69.14,69.14,69.12,69.13,63951.0,58.794,58.794,58.777,58.7855,63951.0
2020-02-14 12:50:00,69.13,69.14,69.11,69.12,38363.0,58.7855,58.794,58.7685,58.777,38363.0
2020-02-14 12:55:00,69.12,69.13,69.1,69.13,84772.0,58.777,58.7855,58.7599,58.7855,84772.0
2020-02-14 13:00:00,69.13,69.16,69.11,69.15,399493.0,58.7855,58.811,58.7685,58.8025,399493.0
2020-02-14 13:05:00,69.15,69.16,69.08,69.09,541757.0,58.8025,58.811,58.7429,58.7514,541757.0
2020-02-14 13:10:00,69.09,69.12,69.08,69.12,257943.0,58.7514,58.777,58.7429,58.777,257943.0
2020-02-14 13:15:00,69.12,69.12,69.09,69.09,21031.0,58.777,58.777,58.7514,58.7514,21031.0
2020-02-14 13:20:00,69.09,69.11,69.08,69.1,173090.0,58.7514,58.7685,58.7429,58.7599,173090.0
2020-02-14 13:25:00,69.1,69.11,69.08,69.08,69247.0,58.7599,58.7685,58.7429,58.7429,69247.0
2020-02-14 13:30:00,69.08,69.11,69.07,69.11,174843.0,58.7429,58.7685,58.7344,58.7685,174843.0
2020-02-14 13:35:00,69.1,69.12,69.09,69.09,897573.0,58.7599,58.777,58.7514,58.7514,897573.0
2020-02-14 13:40:00,69.09,69.1,69.08,69.09,130091.0,58.7514,58.7599,58.7429,58.7514,130091.0
2020-02-14 13:45:00,69.08,69.09,69.06,69.06,55451.0,58.7429,58.7514,58.7259,58.7259,55451.0
2020-02-14 13:50:00,69.06,69.08,69.05,69.05,109207.0,58.7259,58.7429,58.7174,58.7174,109207.0
2020-02-14 13:55:00,69.06,69.06,69.04,69.05,38661.0,58.7259,58.7259,58.7089,58.7174,38661.0
2020-02-14 14:00:00,69.05,69.09,69.05,69.08,227188.0,58.7174,58.7514,58.7174,58.7429,227188.0
2020-02-14 14:05:00,69.08,69.1,69.07,69.09,58550.0,58.7429,58.7599,58.7344,58.7514,58550.0
2020-02-14 14:10:00,69.09,69.11,69.08,69.09,42903.0,58.7514,58.7685,58.7429,58.7514,42903.0
2020-02-14 14:15:00,69.08,69.08,69.02,69.03,115570.0,58.7429,58.7429,58.6919,58.7004,115570.0
2020-02-14 14:20:00,69.03,69.06,69.02,69.06,164590.0,58.7004,58.7259,58.6919,58.7259,164590.0
2020-02-14 14:25:00,69.06,69.09,69.06,69.09,35214.0,58.7259,58.7514,58.7259,58.7514,35214.0
2020-02-14 14:30:00,69.08,69.11,69.07,69.09,87486.0,58.7429,58.7685,58.7344,58.7514,87486.0
2020-02-14 14:35:00,69.09,69.12,69.09,69.11,71346.0,58.7514,58.777,58.7514,58.7685,71346.0
2020-02-14 14:40:00,69.1,69.1,69.08,69.1,37943.0,58.7599,58.7599,58.7429,58.7599,37943.0
2020-02-14 14:45:00,69.09,69.1,69.07,69.08,37512.0,58.7514,58.7599,58.7344,58.7429,37512.0
2020-02-14 14:50:00,69.08,69.08,69.05,69.06,157089.0,58.7429,58.7429,58.7174,58.7259,157089.0
2020-02-14 14:55:00,69.06,69.08,69.05,69.07,81939.0,58.7259,58.7429,58.7174,58.7344,81939.0
2020-02-14 15:00:00,69.08,69.08,69.06,69.07,47717.0,58.7429,58.7429,58.7259,58.7344,47717.0
2020-02-14 15:05:00,69.06,69.08,69.05,69.07,112905.0,58.7259,58.7429,58.7174,58.7344,112905.0
2020-02-14 15:10:00,69.07,69.09,69.04,69.07,53407.0,58.7344,58.7514,58.7089,58.7344,53407.0
2020-02-14 15:15:00,69.07,69.07,69.05,69.07,88989.0,58.7344,58.7344,58.7174,58.7344,88989.0
2020-02-14 15:20:00,69.07,69.1,69.06,69.09,116705.0,58.7344,58.7599,58.7259,58.7514,116705.0
2020-02-14 15:25:00,69.09,69.1,69.07,69.1,55762.0,58.7514,58.7599,58.7344,58.7599,55762.0
2020-02-14 15:30:00,69.09,69.12,69.08,69.11,118436.0,58.7514,58.777,58.7429,58.7685,118436.0
2020-02-14 15:35:00,69.12,69.15,69.11,69.15,371719.0,58.777,58.8025,58.7685,58.8025,371719.0
2020-02-14 15:40:00,69.14,69.16,69.14,69.15,198592.0,58.794,58.811,58.794,58.8025,198592.0
2020-02-14 15:45:00,69.15,69.16,69.14,69.16,206581.0,58.8025,58.811,58.794,58.811,206581.0
2020-02-14 15:50:00,69.16,69.17,69.14,69.16,341125.0,58.811,58.8195,58.794,58.811,341125.0
2020-02-14 15:55:00,69.16,69.21,69.15,69.19,1708175.0,58.811,58.8535,58.8025,58.8365,1708175.0
2020-02-18 09:30:00,68.7,68.81,68.7,68.79,689604.0,58.4198,58.5133,58.4198,58.4963,689604.0
2020-02-18 09:35:00,68.79,68.8,68.72,68.76,537613.0,58.4963,58.5048,58.4368,58.4708,537613.0
2020-02-18 09:40:00,68.77,68.83,68.76,68.81,704612.0,58.4793,58.5303,58.4708,58.5133,704612.0
2020-02-18 09:45:00,68.81,68.83,68.79,68.8,346458.0,58.5133,58.5303,58.4963,58.5048,346458.0
2020-02-18 09:50:00,68.8,68.84,68.78,68.83,135298.0,58.5048,58.5389,58.4878,58.5303,135298.0
2020-02-18 09:55:00,68.83,68.87,68.82,68.86,322195.0,58.5303,58.5644,58.5218,58.5559,322195.0
2020-02-18 10:00:00,68.86,68.87,68.83,68.84,273748.0,58.5559,58.5644,58.5303,58.5389,273748.0
2020-02-18 10:05:00,68.84,68.9,68.81,68.89,273985.0,58.5389,58.5899,58.5133,58.5814,273985.0
2020-02-18 10:10:00,68.89,68.9,68.86,68.87,87505.0,58.5814,58.5899,58.5559,58.5644,87505.0
2020-02-18 10:15:00,68.88,68.88,68.83,68.85,472589.0,58.5729,58.5729,58.5303,58.5474,472589.0
2020-02-18 10:20:00,68.86,68.88,68.85,68.87,78208.0,58.5559,58.5729,58.5474,58.5644,78208.0
2020-02-18 10:25:00,68.86,68.87,68.76,68.77,317388.0,58.5559,58.5644,58.4708,58.4793,317388.0
2020-02-18 10:30:00,68.77,68.81,68.77,68.8,170200.0,58.4793,58.5133,58.4793,58.5048,170200.0
2020-02-18 10:35:00,68.8,68.81,68.77,68.81,139618.0,58.5048,58.5133,58.4793,58.5133,139618.0
2020-02-18 10:40:00,68.81,68.83,68.77,68.82,67645.0,58.5133,58.5303,58.4793,58.5218,67645.0
2020-02-18 10:45:00,68.81,68.87,68.81,68.85,266553.0,58.5133,58.5644,58.5133,58.5474,266553.0
2020-02-18 10:50:00,68.84,68.85,68.81,68.81,69981.0,58.5389,58.5474,58.5133,58.5133,69981.0
2020-02-18 10:55:00,68.81,68.85,68.8,68.82,57726.0,58.5133,58.5474,58.5048,58.5218,57726.0
2020-02-18 11:00:00,68.82,68.83,68.8,68.81,128809.0,58.5218,58.5303,58.5048,58.5133,128809.0
2020-02-18 11:05:00,68.8,68.82,68.77,68.79,75469.0,58.5048,58.5218,58.4793,58.4963,75469.0
2020-02-18 11:10:00,68.78,68.8,68.75,68.75,55371.0,58.4878,58.5048,58.4623,58.4623,55371.0
2020-02-18 11:15:00,68.75,68.77,68.72,68.73,810767.0,58.4623,58.4793,58.4368,58.4453,810767.0
2020-02-18 11:20:00,68.73,68.75,68.7,68.71,550899.0,58.4453,58.4623,58.4198,58.4283,550899.0
2020-02-18 11:25:00,68.7,68.71,68.66,68.67,269904.0,58.4198,58.4283,58.3858,58.3943,269904.0
2020-02-18 11:30:00,68.68,68.72,68.67,68.71,399016.0,58.4028,58.4368,58.3943,58.4283,399016.0
2020-02-18 11:35:00,68.72,68.73,68.67,68.69,243482.0,58.4368,58.4453,58.3943,58.4113,243482.0
2020-02-18 11:40:00,68.69,68.69,68.63,68.64,91575.0,58.4113,58.4113,58.3603,58.3688,91575.0
2020-02-18 11:45:00,68.64,68.66,68.63,68.65,69327.0,58.3688,58.3858,58.3603,58.3773,69327.0
2020-02-18 11:50:00,68.64,68.68,68.64,68.66,169209.0,58.3688,58.4028,58.3688,58.3858,169209.0
2020-02-18 11:55:00,68.67,68.67,68.63,68.63,108817.0,58.3943,58.3943,58.3603,58.3603,108817.0
2020-02-18 12:00:00,68.63,68.68,68.62,68.68,122668.0,58.3603,58.4028,58.3518,58.4028,122668.0
2020-02-18 12:05:00,68.67,68.7,68.66,68.69,315002.0,58.3943,58.4198,58.3858,58.4113,315002.0
2020-02-18 12:10:00,68.69,68.71,68.68,68.7,172590.0,58.4113,58.4283,58.4028,58.4198,172590.0
2020-02-18 12:15:00,68.7,68.72,68.69,68.71,110117.0,58.4198,58.4368,58.4113,58.4283,110117.0
2020-02-18 12:20:00,68.71,68.72,68.69,68.7,71544.0,58.4283,58.4368,58.4113,58.4198,71544.0
2020-02-18 12:25:00,68.7,68.72,68.7,68.71,140486.0,58.4198,58.4368,58.4198,58.4283,140486.0
2020-02-18 12:30:00,68.72,68.73,68.71,68.72,37117.0,58.4368,58.4453,58.4283,58.4368,37117.0
2020-02-18 12:35:00,68.72,68.74,68.71,68.73,54558.0,58.4368,58.4538,58.4283,58.4453,54558.0
2020-02-18 12:40:00,68.73,68.74,68.73,68.73,37062.0,58.4453,58.4538,58.4453,58.4453,37062.0
2020-02-18 12:45:00,68.73,68.74,68.72,68.74,144921.0,58.4453,58.4538,58.4368,58.4538,144921.0
2020-02-18 12:50:00,68.73,68.74,68.72,68.73,48612.0,58.4453,58.4538,58.4368,58.4453,48612.0
2020-02-18 12:55:00,68.73,68.74,68.72,68.73,46259.0,58.4453,58.4538,58.4368,58.4453,46259.0
2020-02-18 13:00:00,68.73,68.76,68.72,68.76,79776.0,58.4453,58.4708,58.4368,58.4708,79776.0
2020-02-18 13:05:00,68.75,68.76,68.75,68.76,26775.0,58.4623,58.4708,58.4623,58.4708,26775.0
2020-02-18 13:10:00,68.76,68.77,68.74,68.75,170268.0,58.4708,58.4793,58.4538,58.4623,170268.0
2020-02-18 13:15:00,68.75,68.76,68.74,68.76,147103.0,58.4623,58.4708,58.4538,58.4708,147103.0
2020-02-18 13:20:00,68.76,68.76,68.75,68.75,24941.0,58.4708,58.4708,58.4623,58.4623,24941.0
2020-02-18 13:25:00,68.75,68.76,68.74,68.74,31085.0,58.4623,58.4708,58.4538,58.4538,31085.0
2020-02-18 13:30:00,68.74,68.76,68.73,68.73,51664.0,58.4538,58.4708,58.4453,58.4453,51664.0
2020-02-18 13:35:00,68.73,68.74,68.72,68.72,33004.0,58.4453,58.4538,58.4368,58.4368,33004.0
2020-02-18 13:40:00,68.72,68.74,68.72,68.72,83821.0,58.4368,58.4538,58.4368,58.4368,83821.0
2020-02-18 13:45:00,68.72,68.74,68.72,68.72,32030.0,58.4368,58.4538,58.4368,58.4368,32030.0
2020-02-18 13:50:00,68.73,68.73,68.68,68.69,287034.0,58.4453,58.4453,58.4028,58.4113,287034.0
2020-02-18 13:55:00,68.69,68.7,68.68,68.7,55243.0,58.4113,58.4198,58.4028,58.4198,55243.0
2020-02-18 14:00:00,68.7,68.71,68.69,68.7,99491.0,58.4198,58.4283,58.4113,58.4198,99491.0
2020-02-18 14:05:00,68.7,68.71,68.69,68.69,114414.0,58.4198,58.4283,58.4113,58.4113,114414.0
2020-02-18 14:10:00,68.7,68.7,68.68,68.7,27353.0,58.4198,58.4198,58.4028,58.4198,27353.0
2020-02-18 14:15:00,68.7,68.75,68.69,68.75,133933.0,58.4198,58.4623,58.4113,58.4623,133933.0
2020-02-18 14:20:00,68.74,68.79,68.74,68.78,355575.0,58.4538,58.4963,58.4538,58.4878,355575.0
2020-02-18 14:25:00,68.78,68.81,68.78,68.79,92997.0,58.4878,58.5133,58.4878,58.4963,92997.0
2020-02-18 14:30:00,68.79,68.8,68.77,68.78,98586.0,58.4963,58.5048,58.4793,58.4878,98586.0
2020-02-18 14:35:00,68.78,68.79,68.76,68.77,81127.0,58.4878,58.4963,58.4708,58.4793,81127.0
2020-02-18 14:40:00,68.77,68.8,68.76,68.78,440363.0,58.4793,58.5048,58.4708,58.4878,440363.0
2020-02-18 14:45:00,68.78,68.79,68.77,68.77,126689.0,58.4878,58.4963,58.4793,58.4793,126689.0
2020-02-18 14:50:00,68.77,68.79,68.77,68.78,51129.0,58.4793,58.4963,58.4793,58.4878,51129.0
2020-02-18 14:55:00,68.77,68.78,68.76,68.77,37486.0,58.4793,58.4878,58.4708,58.4793,37486.0
2020-02-18 15:00:00,68.77,68.79,68.76,68.78,117198.0,58.4793,58.4963,58.4708,58.4878,117198.0
2020-02-18 15:05:00,68.77,68.79,68.76,68.76,79755.0,58.4793,58.4963,58.4708,58.4708,79755.0
2020-02-18 15:10:00,68.77,68.8,68.76,68.79,146848.0,58.4793,58.5048,58.4708,58.4963,146848.0
2020-02-18 15:15:00,68.8,68.8,68.74,68.75,75881.0,58.5048,58.5048,58.4538,58.4623,75881.0
2020-02-18 15:20:00,68.75,68.76,68.73,68.74,72627.0,58.4623,58.4708,58.4453,58.4538,72627.0
2020-02-18 15:25:00,68.75,68.75,68.71,68.73,127889.0,58.4623,58.4623,58.4283,58.4453,127889.0
2020-02-18 15:30:00,68.73,68.73,68.71,68.72,101460.0,58.4453,58.4453,58.4283,58.4368,101460.0
2020-02-18 15:35:00,68.71,68.72,68.71,68.72,137828.0,58.4283,58.4368,58.4283,58.4368,137828.0
2020-02-18 15:40:00,68.72,68.73,68.69,68.73,333305.0,58.4368,58.4453,58.4113,58.4453,333305.0
2020-02-18 15:45:00,68.73,68.73,68.69,68.7,354562.0,58.4453,58.4453,58.4113,58.4198,354562.0
2020-02-18 15:50:00,68.69,68.71,68.68,68.7,798608.0,58.4113,58.4283,58.4028,58.4198,798608.0
2020-02-18 15:55:00,68.7,68.76,68.69,68.76,2357049.0,58.4198,58.4708,58.4113,58.4708,2357049.0
2020-02-19 09:30:00,69.0,69.04,68.94,68.99,524939.0,58.6749,58.7089,58.6239,58.6664,524939.0
2020-02-19 09:35:00,68.99,69.05,68.99,69.04,132591.0,58.6664,58.7174,58.6664,58.7089,132591.0
2020-02-19 09:40:00,69.05,69.06,69.02,69.02,70528.0,58.7174,58.7259,58.6919,58.6919,70528.0
2020-02-19 09:45:00,69.03,69.05,69.01,69.05,183263.0,58.7004,58.7174,58.6834,58.7174,183263.0
2020-02-19 09:50:00,69.05,69.07,69.02,69.04,57714.0,58.7174,58.7344,58.6919,58.7089,57714.0
2020-02-19 09:55:00,69.04,69.06,69.01,69.03,144713.0,58.7089,58.7259,58.6834,58.7004,144713.0
2020-02-19 10:00:00,69.03,69.04,69.01,69.02,85365.0,58.7004,58.7089,58.6834,58.6919,85365.0
2020-02-19 10:05:00,69.02,69.03,68.99,69.02,137305.0,58.6919,58.7004,58.6664,58.6919,137305.0
2020-02-19 10:10:00,69.03,69.03,68.99,69.01,56617.0,58.7004,58.7004,58.6664,58.6834,56617.0
2020-02-19 10:15:00,69.0,69.03,68.99,69.02,97325.0,58.6749,58.7004,58.6664,58.6919,97325.0
2020-02-19 10:20:00,69.02,69.05,69.02,69.04,67312.0,58.6919,58.7174,58.6919,58.7089,67312.0
2020-02-19 10:25:00,69.03,69.04,69.01,69.02,83839.0,58.7004,58.7089,58.6834,58.6919,83839.0
2020-02-19 10:30:00,69.02,69.05,69.01,69.02,38070.0,58.6919,58.7174,58.6834,58.6919,38070.0
2020-02-19 10:35:00,69.02,69.03,69.0,69.02,117686.0,58.6919,58.7004,58.6749,58.6919,117686.0
2020-02-19 10:40:00,69.02,69.03,69.01,69.03,116557.0,58.6919,58.7004,58.6834,58.7004,116557.0
2020-02-19 10:45:00,69.03,69.03,68.99,69.01,59673.0,58.7004,58.7004,58.6664,58.6834,59673.0
2020-02-19 10:50:00,69.0,69.04,68.99,69.03,95812.0,58.6749,58.7089,58.6664,58.7004,95812.0
2020-02-19 10:55:00,69.04,69.06,69.04,69.06,49308.0,58.7089,58.7259,58.7089,58.7259,49308.0
2020-02-19 11:00:00,69.05,69.07,69.04,69.06,179534.0,58.7174,58.7344,58.7089,58.7259,179534.0
2020-02-19 11:05:00,69.06,69.08,69.05,69.07,246884.0,58.7259,58.7429,58.7174,58.7344,246884.0
2020-02-19 11:10:00,69.08,69.09,69.07,69.09,101458.0,58.7429,58.7514,58.7344,58.7514,101458.0
2020-02-19 11:15:00,69.09,69.1,69.07,69.09,75073.0,58.7514,58.7599,58.7344,58.7514,75073.0
2020-02-19 11:20:00,69.09,69.11,69.08,69.1,96085.0,58.7514,58.7685,58.7429,58.7599,96085.0
2020-02-19 11:25:00,69.09,69.11,69.08,69.09,429766.0,58.7514,58.7685,58.7429,58.7514,429766.0
2020-02-19 11:30:00,69.09,69.11,69.07,69.09,259561.0,58.7514,58.7685,58.7344,58.7514,259561.0
2020-02-19 11:35:00,69.08,69.08,69.05,69.06,1163980.0,58.7429,58.7429,58.7174,58.7259,1163980.0
2020-02-19 11:40:00,69.06,69.07,69.04,69.05,121683.0,58.7259,58.7344,58.7089,58.7174,121683.0
2020-02-19 11:45:00,69.05,69.09,69.04,69.09,23175.0,58.7174,58.7514,58.7089,58.7514,23175.0
2020-02-19 11:50:00,69.09,69.09,69.06,69.06,43877.0,58.7514,58.7514,58.7259,58.7259,43877.0
2020-02-19 11:55:00,69.07,69.07,69.05,69.06,19931.0,58.7344,58.7344,58.7174,58.7259,19931.0
2020-02-19 12:00:00,69.05,69.06,69.03,69.03,27859.0,58.7174,58.7259,58.7004,58.7004,27859.0
2020-02-19 12:05:00,69.03,69.06,69.03,69.03,31564.0,58.7004,58.7259,58.7004,58.7004,31564.0
2020-02-19 12:10:00,69.03,69.03,69.02,69.03,393287.0,58.7004,58.7004,58.6919,58.7004,393287.0
2020-02-19 12:15:00,69.03,69.06,69.02,69.06,55887.0,58.7004,58.7259,58.6919,58.7259,55887.0
2020-02-19 12:20:00,69.06,69.06,69.05,69.05,7667.0,58.7259,58.7259,58.7174,58.7174,7667.0
2020-02-19 12:25:00,69.06,69.06,69.03,69.04,40675.0,58.7259,58.7259,58.7004,58.7089,40675.0
2020-02-19 12:30:00,69.04,69.06,69.03,69.05,20127.0,58.7089,58.7259,58.7004,58.7174,20127.0
2020-02-19 12:35:00,69.06,69.06,69.03,69.03,39561.0,58.7259,58.7259,58.7004,58.7004,39561.0
2020-02-19 12:40:00,69.04,69.05,69.03,69.05,14734.0,58.7089,58.7174,58.7004,58.7174,14734.0
2020-02-19 12:45:00,69.04,69.07,69.04,69.06,147575.0,58.7089,58.7344,58.7089,58.7259,147575.0
2020-02-19 12:50:00,69.06,69.07,69.05,69.06,58678.0,58.7259,58.7344,58.7174,58.7259,58678.0
2020-02-19 12:55:00,69.05,69.05,69.03,69.03,54239.0,58.7174,58.7174,58.7004,58.7004,54239.0
2020-02-19 13:00:00,69.03,69.05,69.03,69.04,18006.0,58.7004,58.7174,58.7004,58.7089,18006.0
2020-02-19 13:05:00,69.05,69.05,69.03,69.03,23201.0,58.7174,58.7174,58.7004,58.7004,23201.0
2020-02-19 13:10:00,69.03,69.04,69.01,69.02,222848.0,58.7004,58.7089,58.6834,58.6919,222848.0
2020-02-19 13:15:00,69.01,69.03,69.01,69.02,49385.0,58.6834,58.7004,58.6834,58.6919,49385.0
2020-02-19 13:20:00,69.02,69.02,69.0,69.02,19533.0,58.6919,58.6919,58.6749,58.6919,19533.0
2020-02-19 13:25:00,69.02,69.05,69.01,69.04,17076.0,58.6919,58.7174,58.6834,58.7089,17076.0
2020-02-19 13:30:00,69.05,69.05,69.03,69.03,24153.0,58.7174,58.7174,58.7004,58.7004,24153.0
2020-02-19 13:35:00,69.03,69.05,69.03,69.03,15513.0,58.7004,58.7174,58.7004,58.7004,15513.0
2020-02-19 13:40:00,69.03,69.04,69.03,69.03,49869.0,58.7004,58.7089,58.7004,58.7004,49869.0
2020-02-19 13:45:00,69.03,69.04,69.03,69.03,29442.0,58.7004,58.7089,58.7004,58.7004,29442.0
2020-02-19 13:50:00,69.03,69.03,69.01,69.02,59202.0,58.7004,58.7004,58.6834,58.6919,59202.0
2020-02-19 13:55:00,69.02,69.02,69.0,69.01,298953.0,58.6919,58.6919,58.6749,58.6834,298953.0
2020-02-19 14:00:00,69.02,69.03,68.99,69.01,122810.0,58.6919,58.7004,58.6664,58.6834,122810.0
2020-02-19 14:05:00,69.02,69.03,69.01,69.02,21981.0,58.6919,58.7004,58.6834,58.6919,21981.0
2020-02-19 14:10:00,69.02,69.03,69.01,69.02,40259.0,58.6919,58.7004,58.6834,58.6919,40259.0
2020-02-19 14:15:00,69.03,69.04,69.01,69.02,44888.0,58.7004,58.7089,58.6834,58.6919,44888.0
2020-02-19 14:20:00,69.02,69.03,69.01,69.03,43177.0,58.6919,58.7004,58.6834,58.7004,43177.0
2020-02-19 14:25:00,69.03,69.04,69.02,69.03,19224.0,58.7004,58.7089,58.6919,58.7004,19224.0
2020-02-19 14:30:00,69.03,69.05,69.02,69.04,129077.0,58.7004,58.7174,58.6919,58.7089,129077.0
2020-02-19 14:35:00,69.03,69.05,69.03,69.05,11060.0,58.7004,58.7174,58.7004,58.7174,11060.0
2020-02-19 14:40:00,69.04,69.08,69.04,69.07,13544.0,58.7089,58.7429,58.7089,58.7344,13544.0
2020-02-19 14:45:00,69.08,69.09,69.06,69.06,143982.0,58.7429,58.7514,58.7259,58.7259,143982.0
2020-02-19 14:50:00,69.06,69.07,69.03,69.04,29467.0,58.7259,58.7344,58.7004,58.7089,29467.0
2020-02-19 14:55:00,69.03,69.05,69.03,69.03,29023.0,58.7004,58.7174,58.7004,58.7004,29023.0
2020-02-19 15:00:00,69.04,69.05,69.03,69.03,152774.0,58.7089,58.7174,58.7004,58.7004,152774.0
2020-02-19 15:05:00,69.03,69.04,69.02,69.03,17633.0,58.7004,58.7089,58.6919,58.7004,17633.0
2020-02-19 15:10:00,69.02,69.04,69.02,69.03,42487.0,58.6919,58.7089,58.6919,58.7004,42487.0
2020-02-19 15:15:00,69.03,69.05,69.02,69.04,61979.0,58.7004,58.7174,58.6919,58.7089,61979.0
2020-02-19 15:20:00,69.04,69.04,69.02,69.03,86066.0,58.7089,58.7089,58.6919,58.7004,86066.0
2020-02-19 15:25:00,69.03,69.04,69.02,69.03,55950.0,58.7004,58.7089,58.6919,58.7004,55950.0
2020-02-19 15:30:00,69.03,69.03,69.01,69.02,478035.0,58.7004,58.7004,58.6834,58.6919,478035.0
2020-02-19 15:35:00,69.02,69.02,69.0,69.01,147896.0,58.6919,58.6919,58.6749,58.6834,147896.0
2020-02-19 15:40:00,69.01,69.03,69.0,69.03,293547.0,58.6834,58.7004,58.6749,58.7004,293547.0
2020-02-19 15:45:00,69.03,69.04,69.0,69.01,344861.0,58.7004,58.7089,58.6749,58.6834,344861.0
2020-02-19 15:50:00,69.01,69.01,68.98,69.01,439329.0,58.6834,58.6834,58.6579,58.6834,439329.0
2020-02-19 15:55:00,69.01,69.03,69.0,69.01,2786287.0,58.6834,58.7004,58.6749,58.6834,2786287.0
2020-02-20 09:30:00,68.72,68.76,68.7,68.75,221453.0,58.4368,58.4708,58.4198,58.4623,221453.0
2020-02-20 09:35:00,68.75,68.75,68.7,68.73,204011.0,58.4623,58.4623,58.4198,58.4453,204011.0
2020-02-20 09:40:00,68.73,68.74,68.71,68.71,65358.0,58.4453,58.4538,58.4283,58.4283,65358.0
2020-02-20 09:45:00,68.7,68.73,68.7,68.73,276572.0,58.4198,58.4453,58.4198,58.4453,276572.0
2020-02-20 09:50:00,68.73,68.81,68.73,68.8,305064.0,58.4453,58.5133,58.4453,58.5048,305064.0
2020-02-20 09:55:00,68.8,68.82,68.78,68.78,118884.0,58.5048,58.5218,58.4878,58.4878,118884.0
2020-02-20 10:00:00,68.79,68.8,68.78,68.79,89095.0,58.4963,58.5048,58.4878,58.4963,89095.0
2020-02-20 10:05:00,68.79,68.83,68.79,68.82,75526.0,58.4963,58.5303,58.4963,58.5218,75526.0
2020-02-20 10:10:00,68.82,68.87,68.82,68.87,47621.0,58.5218,58.5644,58.5218,58.5644,47621.0
2020-02-20 10:15:00,68.87,68.88,68.85,68.86,165362.0,58.5644,58.5729,58.5474,58.5559,165362.0
2020-02-20 10:20:00,68.86,68.86,68.8,68.8,137523.0,58.5559,58.5559,58.5048,58.5048,137523.0
2020-02-20 10:25:00,68.8,68.84,68.79,68.83,241776.0,58.5048,58.5389,58.4963,58.5303,241776.0
2020-02-20 10:30:00,68.83,68.85,68.82,68.83,190992.0,58.5303,58.5474,58.5218,58.5303,190992.0
2020-02-20 10:35:00,68.83,68.84,68.8,68.83,249544.0,58.5303,58.5389,58.5048,58.5303,249544.0
2020-02-20 10:40:00,68.83,68.84,68.81,68.81,42920.0,58.5303,58.5389,58.5133,58.5133,42920.0
2020-02-20 10:45:00,68.81,68.82,68.79,68.79,24983.0,58.5133,58.5218,58.4963,58.4963,24983.0
2020-02-20 10:50:00,68.8,68.83,68.79,68.8,44819.0,58.5048,58.5303,58.4963,58.5048,44819.0
2020-02-20 10:55:00,68.8,68.81,68.77,68.78,52461.0,58.5048,58.5133,58.4793,58.4878,52461.0
2020-02-20 11:00:00,68.78,68.8,68.74,68.76,119999.0,58.4878,58.5048,58.4538,58.4708,119999.0
2020-02-20 11:05:00,68.76,68.76,68.72,68.73,83815.0,58.4708,58.4708,58.4368,58.4453,83815.0
2020-02-20 11:10:00,68.73,68.73,68.65,68.65,178037.0,58.4453,58.4453,58.3773,58.3773,178037.0
2020-02-20 11:15:00,68.65,68.65,68.55,68.6,221026.0,58.3773,58.3773,58.2922,58.3348,221026.0
2020-02-20 11:20:00,68.6,68.63,68.57,68.58,172774.0,58.3348,58.3603,58.3093,58.3178,172774.0
2020-02-20 11:25:00,68.57,68.57,68.42,68.43,746237.0,58.3093,58.3093,58.1817,58.1902,746237.0
2020-02-20 11:30:00,68.43,68.45,68.19,68.28,2244839.0,58.1902,58.2072,57.9861,58.0627,2244839.0
2020-02-20 11:35:00,68.29,68.36,68.23,68.34,1469370.0,58.0712,58.1307,58.0201,58.1137,1469370.0
2020-02-20 11:40:00,68.34,68.4,68.29,68.36,644868.0,58.1137,58.1647,58.0712,58.1307,644868.0
2020-02-20 11:45:00,68.35,68.36,68.26,68.26,326130.0,58.1222,58.1307,58.0456,58.0456,326130.0
2020-02-20 11:50:00,68.26,68.43,68.26,68.42,658694.0,58.0456,58.1902,58.0456,58.1817,658694.0
2020-02-20 11:55:00,68.42,68.46,68.37,68.37,782092.0,58.1817,58.2157,58.1392,58.1392,782092.0
2020-02-20 12:00:00,68.37,68.4,68.31,68.31,412549.0,58.1392,58.1647,58.0882,58.0882,412549.0
2020-02-20 12:05:00,68.31,68.34,68.25,68.25,168913.0,58.0882,58.1137,58.0371,58.0371,168913.0
2020-02-20 12:10:00,68.25,68.4,68.24,68.39,270684.0,58.0371,58.1647,58.0286,58.1562,270684.0
2020-02-20 12:15:00,68.39,68.39,68.32,68.34,167749.0,58.1562,58.1562,58.0967,58.1137,167749.0
2020-02-20 12:20:00,68.34,68.34,68.3,68.32,404960.0,58.1137,58.1137,58.0797,58.0967,404960.0
2020-02-20 12:25:00,68.32,68.35,68.31,68.33,287111.0,58.0967,58.1222,58.0882,58.1052,287111.0
2020-02-20 12:30:00,68.33,68.37,68.29,68.34,653873.0,58.1052,58.1392,58.0712,58.1137,653873.0
2020-02-20 12:35:00,68.34,68.35,68.31,68.33,250157.0,58.1137,58.1222,58.0882,58.1052,250157.0
2020-02-20 12:40:00,68.33,68.35,68.3,68.31,74231.0,58.1052,58.1222,58.0797,58.0882,74231.0
2020-02-20 12:45:00,68.32,68.36,68.29,68.31,184063.0,58.0967,58.1307,58.0712,58.0882,184063.0
2020-02-20 12:50:00,68.31,68.35,68.3,68.34,45151.0,58.0882,58.1222,58.0797,58.1137,45151.0
2020-02-20 12:55:00,68.34,68.41,68.33,68.39,112609.0,58.1137,58.1732,58.1052,58.1562,112609.0
2020-02-20 13:00:00,68.39,68.39,68.37,68.39,225781.0,58.1562,58.1562,58.1392,58.1562,225781.0
2020-02-20 13:05:00,68.38,68.45,68.37,68.45,214426.0,58.1477,58.2072,58.1392,58.2072,214426.0
2020-02-20 13:10:00,68.45,68.5,68.43,68.5,472296.0,58.2072,58.2497,58.1902,58.2497,472296.0
2020-02-20 13:15:00,68.5,68.52,68.46,68.46,54268.0,58.2497,58.2667,58.2157,58.2157,54268.0
2020-02-20 13:20:00,68.47,68.49,68.46,68.48,69302.0,58.2242,58.2412,58.2157,58.2327,69302.0
2020-02-20 13:25:00,68.47,68.48,68.45,68.47,85492.0,58.2242,58.2327,58.2072,58.2242,85492.0
2020-02-20 13:30:00,68.47,68.49,68.45,68.48,65029.0,58.2242,58.2412,58.2072,58.2327,65029.0
2020-02-20 13:35:00,68.48,68.48,68.42,68.44,74289.0,58.2327,58.2327,58.1817,58.1987,74289.0
2020-02-20 13:40:00,68.44,68.46,68.4,68.41,183227.0,58.1987,58.2157,58.1647,58.1732,183227.0
2020-02-20 13:45:00,68.41,68.47,68.41,68.44,53167.0,58.1732,58.2242,58.1732,58.1987,53167.0
2020-02-20 13:50:00,68.44,68.45,68.43,68.43,229553.0,58.1987,58.2072,58.1902,58.1902,229553.0
2020-02-20 13:55:00,68.43,68.44,68.41,68.42,15285.0,58.1902,58.1987,58.1732,58.1817,15285.0
2020-02-20 14:00:00,68.42,68.47,68.42,68.47,124485.0,58.1817,58.2242,58.1817,58.2242,124485.0
2020-02-20 14:05:00,68.47,68.5,68.46,68.48,147130.0,58.2242,58.2497,58.2157,58.2327,147130.0
2020-02-20 14:10:00,68.48,68.53,68.48,68.5,247902.0,58.2327,58.2752,58.2327,58.2497,247902.0
2020-02-20 14:15:00,68.5,68.51,68.48,68.49,40201.0,58.2497,58.2582,58.2327,58.2412,40201.0
2020-02-20 14:20:00,68.48,68.52,68.48,68.52,69803.0,58.2327,58.2667,58.2327,58.2667,69803.0
2020-02-20 14:25:00,68.53,68.53,68.49,68.5,101492.0,58.2752,58.2752,58.2412,58.2497,101492.0
2020-02-20 14:30:00,68.51,68.56,68.49,68.56,343831.0,58.2582,58.3008,58.2412,58.3008,343831.0
2020-02-20 14:35:00,68.56,68.58,68.54,68.57,108076.0,58.3008,58.3178,58.2837,58.3093,108076.0
2020-02-20 14:40:00,68.56,68.57,68.52,68.53,98103.0,58.3008,58.3093,58.2667,58.2752,98103.0
2020-02-20 14:45:00,68.53,68.54,68.5,68.51,239302.0,58.2752,58.2837,58.2497,58.2582,239302.0
2020-02-20 14:50:00,68.53,68.53,68.49,68.51,139755.0,58.2752,58.2752,58.2412,58.2582,139755.0
2020-02-20 14:55:00,68.51,68.53,68.51,68.51,35812.0,58.2582,58.2752,58.2582,58.2582,35812.0
2020-02-20 15:00:00,68.51,68.51,68.48,68.5,57703.0,58.2582,58.2582,58.2327,58.2497,57703.0
2020-02-20 15:05:00,68.5,68.51,68.48,68.49,121659.0,58.2497,58.2582,58.2327,58.2412,121659.0
2020-02-20 15:10:00,68.48,68.5,68.44,68.45,159936.0,58.2327,58.2497,58.1987,58.2072,159936.0
2020-02-20 15:15:00,68.45,68.5,68.43,68.5,141214.0,58.2072,58.2497,58.1902,58.2497,141214.0
2020-02-20 15:20:00,68.49,68.52,68.48,68.51,119229.0,58.2412,58.2667,58.2327,58.2582,119229.0
2020-02-20 15:25:00,68.52,68.53,68.5,68.52,139094.0,58.2667,58.2752,58.2497,58.2667,139094.0
2020-02-20 15:30:00,68.52,68.55,68.51,68.54,91508.0,58.2667,58.2922,58.2582,58.2837,91508.0
2020-02-20 15:35:00,68.53,68.54,68.5,68.51,53855.0,58.2752,58.2837,58.2497,58.2582,53855.0
2020-02-20 15:40:00,68.52,68.55,68.51,68.55,75768.0,58.2667,58.2922,58.2582,58.2922,75768.0
2020-02-20 15:45:00,68.55,68.55,68.49,68.5,209985.0,58.2922,58.2922,58.2412,58.2497,209985.0
2020-02-20 15:50:00,68.5,68.55,68.5,68.55,210239.0,58.2497,58.2922,58.2497,58.2922,210239.0
2020-02-20 15:55:00,68.55,68.6,68.54,68.57,3257364.0,58.2922,58.3348,58.2837,58.3093,3257364.0
2020-02-21 09:30:00,68.36,68.38,68.32,68.33,174535.0,58.1307,58.1477,58.0967,58.1052,174535.0
2020-02-21 09:35:00,68.33,68.33,68.26,68.27,400191.0,58.1052,58.1052,58.0456,58.0541,400191.0
2020-02-21 09:40:00,68.27,68.27,68.17,68.2,371814.0,58.0541,58.0541,57.9691,57.9946,371814.0
2020-02-21 09:45:00,68.2,68.21,68.12,68.13,636391.0,57.9946,58.0031,57.9266,57.9351,636391.0
2020-02-21 09:50:00,68.13,68.22,68.13,68.16,189405.0,57.9351,58.0116,57.9351,57.9606,189405.0
2020-02-21 09:55:00,68.16,68.2,68.14,68.18,138973.0,57.9606,57.9946,57.9436,57.9776,138973.0
2020-02-21 10:00:00,68.17,68.2,68.11,68.15,170986.0,57.9691,57.9946,57.9181,57.9521,170986.0
2020-02-21 10:05:00,68.14,68.24,68.13,68.23,421292.0,57.9436,58.0286,57.9351,58.0201,421292.0
2020-02-21 10:10:00,68.23,68.24,68.16,68.19,411530.0,58.0201,58.0286,57.9606,57.9861,411530.0
2020-02-21 10:15:00,68.18,68.24,68.17,68.2,403792.0,57.9776,58.0286,57.9691,57.9946,403792.0
2020-02-21 10:20:00,68.2,68.3,68.18,68.28,740015.0,57.9946,58.0797,57.9776,58.0627,740015.0
2020-02-21 10:25:00,68.28,68.28,68.19,68.2,267479.0,58.0627,58.0627,57.9861,57.9946,267479.0
2020-02-21 10:30:00,68.2,68.2,68.1,68.11,235825.0,57.9946,57.9946,57.9096,57.9181,235825.0
2020-02-21 10:35:00,68.11,68.16,68.09,68.11,295786.0,57.9181,57.9606,57.9011,57.9181,295786.0
2020-02-21 10:40:00,68.11,68.11,68.07,68.11,218043.0,57.9181,57.9181,57.8841,57.9181,218043.0
2020-02-21 10:45:00,68.11,68.15,68.06,68.15,411426.0,57.9181,57.9521,57.8756,57.9521,411426.0
2020-02-21 10:50:00,68.14,68.17,68.12,68.17,143310.0,57.9436,57.9691,57.9266,57.9691,143310.0
2020-02-21 10:55:00,68.17,68.19,68.14,68.16,81888.0,57.9691,57.9861,57.9436,57.9606,81888.0
2020-02-21 11:00:00,68.17,68.23,68.15,68.22,148940.0,57.9691,58.0201,57.9521,58.0116,148940.0
2020-02-21 11:05:00,68.23,68.24,68.18,68.2,192093.0,58.0201,58.0286,57.9776,57.9946,192093.0
2020-02-21 11:10:00,68.2,68.22,68.17,68.2,266831.0,57.9946,58.0116,57.9691,57.9946,266831.0
2020-02-21 11:15:00,68.2,68.25,68.19,68.23,318545.0,57.9946,58.0371,57.9861,58.0201,318545.0
2020-02-21 11:20:00,68.22,68.29,68.21,68.28,79557.0,58.0116,58.0712,58.0031,58.0627,79557.0
2020-02-21 11:25:00,68.28,68.32,68.27,68.31,742404.0,58.0627,58.0967,58.0541,58.0882,742404.0
2020-02-21 11:30:00,68.32,68.36,68.31,68.34,1134134.0,58.0967,58.1307,58.0882,58.1137,1134134.0
2020-02-21 11:35:00,68.35,68.36,68.33,68.35,160330.0,58.1222,58.1307,58.1052,58.1222,160330.0
2020-02-21 11:40:00,68.34,68.36,68.31,68.35,54504.0,58.1137,58.1307,58.0882,58.1222,54504.0
2020-02-21 11:45:00,68.35,68.35,68.29,68.31,44238.0,58.1222,58.1222,58.0712,58.0882,44238.0
2020-02-21 11:50:00,68.31,68.37,68.3,68.37,78496.0,58.0882,58.1392,58.0797,58.1392,78496.0
2020-02-21 11:55:00,68.37,68.39,68.33,68.34,67680.0,58.1392,58.1562,58.1052,58.1137,67680.0
2020-02-21 12:00:00,68.34,68.38,68.33,68.38,72702.0,58.1137,58.1477,58.1052,58.1477,72702.0
2020-02-21 12:05:00,68.38,68.42,68.35,68.35,66573.0,58.1477,58.1817,58.1222,58.1222,66573.0
2020-02-21 12:10:00,68.35,68.38,68.35,68.37,80589.0,58.1222,58.1477,58.1222,58.1392,80589.0
2020-02-21 12:15:00,68.37,68.38,68.35,68.36,63396.0,58.1392,58.1477,58.1222,58.1307,63396.0
2020-02-21 12:20:00,68.36,68.38,68.32,68.33,89980.0,58.1307,58.1477,58.0967,58.1052,89980.0
2020-02-21 12:25:00,68.33,68.34,68.31,68.33,175446.0,58.1052,58.1137,58.0882,58.1052,175446.0
2020-02-21 12:30:00,68.33,68.34,68.3,68.31,44434.0,58.1052,58.1137,58.0797,58.0882,44434.0
2020-02-21 12:35:00,68.31,68.35,68.3,68.34,59880.0,58.0882,58.1222,58.0797,58.1137,59880.0
2020-02-21 12:40:00,68.34,68.36,68.31,68.33,59872.0,58.1137,58.1307,58.0882,58.1052,59872.0
2020-02-21 12:45:00,68.33,68.34,68.28,68.3,18903.0,58.1052,58.1137,58.0627,58.0797,18903.0
2020-02-21 12:50:00,68.3,68.3,68.26,68.26,60276.0,58.0797,58.0797,58.0456,58.0456,60276.0
2020-02-21 12:55:00,68.25,68.29,68.25,68.29,19909.0,58.0371,58.0712,58.0371,58.0712,19909.0
2020-02-21 13:00:00,68.29,68.33,68.28,68.31,85112.0,58.0712,58.1052,58.0627,58.0882,85112.0
2020-02-21 13:05:00,68.3,68.31,68.28,68.28,17065.0,58.0797,58.0882,58.0627,58.0627,17065.0
2020-02-21 13:10:00,68.28,68.3,68.25,68.25,71259.0,58.0627,58.0797,58.0371,58.0371,71259.0
2020-02-21 13:15:00,68.25,68.29,68.25,68.27,53666.0,58.0371,58.0712,58.0371,58.0541,53666.0
2020-02-21 13:20:00,68.27,68.28,68.23,68.26,60577.0,58.0541,58.0627,58.0201,58.0456,60577.0
2020-02-21 13:25:00,68.25,68.27,68.22,68.23,161532.0,58.0371,58.0541,58.0116,58.0201,161532.0
2020-02-21 13:30:00,68.23,68.24,68.2,68.21,68389.0,58.0201,58.0286,57.9946,58.0031,68389.0
2020-02-21 13:35:00,68.21,68.22,68.18,68.2,118665.0,58.0031,58.0116,57.9776,57.9946,118665.0
2020-02-21 13:40:00,68.21,68.23,68.2,68.2,35221.0,58.0031,58.0201,57.9946,57.9946,35221.0
2020-02-21 13:45:00,68.2,68.22,68.18,68.19,62901.0,57.9946,58.0116,57.9776,57.9861,62901.0
2020-02-21 13:50:00,68.19,68.19,68.14,68.14,79362.0,57.9861,57.9861,57.9436,57.9436,79362.0
2020-02-21 13:55:00,68.14,68.2,68.14,68.19,86445.0,57.9436,57.9946,57.9436,57.9861,86445.0
2020-02-21 14:00:00,68.19,68.22,68.17,68.22,45767.0,57.9861,58.0116,57.9691,58.0116,45767.0
2020-02-21 14:05:00,68.2,68.21,68.18,68.19,62448.0,57.9946,58.0031,57.9776,57.9861,62448.0
2020-02-21 14:10:00,68.18,68.21,68.17,68.2,335427.0,57.9776,58.0031,57.9691,57.9946,335427.0
2020-02-21 14:15:00,68.19,68.21,68.15,68.17,173360.0,57.9861,58.0031,57.9521,57.9691,173360.0
2020-02-21 14:20:00,68.17,68.21,68.16,68.16,106201.0,57.9691,58.0031,57.9606,57.9606,106201.0
2020-02-21 14:25:00,68.16,68.21,68.15,68.19,74881.0,57.9606,58.0031,57.9521,57.9861,74881.0
2020-02-21 14:30:00,68.2,68.23,68.19,68.2,479273.0,57.9946,58.0201,57.9861,57.9946,479273.0
2020-02-21 14:35:00,68.2,68.2,68.16,68.18,73680.0,57.9946,57.9946,57.9606,57.9776,73680.0
2020-02-21 14:40:00,68.18,68.22,68.17,68.2,71443.0,57.9776,58.0116,57.9691,57.9946,71443.0
2020-02-21 14:45:00,68.2,68.2,68.16,68.17,34149.0,57.9946,57.9946,57.9606,57.9691,34149.0
2020-02-21 14:50:00,68.17,68.21,68.16,68.19,44242.0,57.9691,58.0031,57.9606,57.9861,44242.0
2020-02-21 14:55:00,68.18,68.21,68.17,68.2,128393.0,57.9776,58.0031,57.9691,57.9946,128393.0
2020-02-21 15:00:00,68.2,68.21,68.16,68.17,88809.0,57.9946,58.0031,57.9606,57.9691,88809.0
2020-02-21 15:05:00,68.17,68.17,68.13,68.14,172966.0,57.9691,57.9691,57.9351,57.9436,172966.0
2020-02-21 15:10:00,68.14,68.16,68.13,68.15,122893.0,57.9436,57.9606,57.9351,57.9521,122893.0
2020-02-21 15:15:00,68.15,68.16,68.13,68.14,39760.0,57.9521,57.9606,57.9351,57.9436,39760.0
2020-02-21 15:20:00,68.14,68.17,68.13,68.15,102954.0,57.9436,57.9691,57.9351,57.9521,102954.0
2020-02-21 15:25:00,68.15,68.16,68.12,68.14,102993.0,57.9521,57.9606,57.9266,57.9436,102993.0
2020-02-21 15:30:00,68.14,68.17,68.1,68.11,224709.0,57.9436,57.9691,57.9096,57.9181,224709.0
2020-02-21 15:35:00,68.11,68.14,68.11,68.14,101484.0,57.9181,57.9436,57.9181,57.9436,101484.0
2020-02-21 15:40:00,68.14,68.16,68.13,68.15,242896.0,57.9436,57.9606,57.9351,57.9521,242896.0
2020-02-21 15:45:00,68.15,68.2,68.14,68.2,717562.0,57.9521,57.9946,57.9436,57.9946,717562.0
2020-02-21 15:50:00,68.19,68.26,68.19,68.23,460642.0,57.9861,58.0456,57.9861,58.0201,460642.0
2020-02-21 15:55:00,68.23,68.26,68.21,68.26,2690648.0,58.0201,58.0456,58.0031,58.0456,2690648.0
2020-02-24 09:30:00,65.51,65.8,65.5,65.78,2703104.0,55.7072,55.9538,55.6986,55.9367,2703104.0
2020-02-24 09:35:00,65.78,65.88,65.77,65.87,1071145.0,55.9367,56.0218,55.9282,56.0133,1071145.0
2020-02-24 09:40:00,65.86,65.88,65.72,65.87,796799.0,56.0048,56.0218,55.8857,56.0133,796799.0
2020-02-24 09:45:00,65.87,65.92,65.84,65.86,435479.0,56.0133,56.0558,55.9878,56.0048,435479.0
2020-02-24 09:50:00,65.87,65.96,65.83,65.95,508477.0,56.0133,56.0898,55.9793,56.0813,508477.0
2020-02-24 09:55:00,65.95,65.96,65.86,65.94,723317.0,56.0813,56.0898,56.0048,56.0728,723317.0
2020-02-24 10:00:00,65.93,65.98,65.91,65.92,943479.0,56.0643,56.1068,56.0473,56.0558,943479.0
2020-02-24 10:05:00,65.93,65.98,65.9,65.96,488281.0,56.0643,56.1068,56.0388,56.0898,488281.0
2020-02-24 10:10:00,65.96,66.03,65.9,66.02,691637.0,56.0898,56.1493,56.0388,56.1408,691637.0
2020-02-24 10:15:00,66.02,66.03,65.94,65.95,508799.0,56.1408,56.1493,56.0728,56.0813,508799.0
2020-02-24 10:20:00,65.95,65.95,65.87,65.88,338254.0,56.0813,56.0813,56.0133,56.0218,338254.0
2020-02-24 10:25:00,65.88,65.9,65.84,65.86,221843.0,56.0218,56.0388,55.9878,56.0048,221843.0
2020-02-24 10:30:00,65.85,65.85,65.8,65.82,523224.0,55.9963,55.9963,55.9538,55.9708,523224.0
2020-02-24 10:35:00,65.82,65.84,65.75,65.78,382106.0,55.9708,55.9878,55.9112,55.9367,382106.0
2020-02-24 10:40:00,65.78,65.85,65.76,65.84,454400.0,55.9367,55.9963,55.9197,55.9878,454400.0
2020-02-24 10:45:00,65.84,65.87,65.8,65.86,292748.0,55.9878,56.0133,55.9538,56.0048,292748.0
2020-02-24 10:50:00,65.87,65.93,65.87,65.9,167464.0,56.0133,56.0643,56.0133,56.0388,167464.0
2020-02-24 10:55:00,65.9,65.98,65.89,65.95,2157722.0,56.0388,56.1068,56.0303,56.0813,2157722.0
2020-02-24 11:00:00,65.95,65.97,65.83,65.83,292601.0,56.0813,56.0983,55.9793,55.9793,292601.0
2020-02-24 11:05:00,65.84,65.87,65.82,65.84,194728.0,55.9878,56.0133,55.9708,55.9878,194728.0
2020-02-24 11:10:00,65.85,65.88,65.83,65.84,205090.0,55.9963,56.0218,55.9793,55.9878,205090.0
2020-02-24 11:15:00,65.84,65.97,65.83,65.96,148904.0,55.9878,56.0983,55.9793,56.0898,148904.0
2020-02-24 11:20:00,65.97,65.98,65.91,65.95,374225.0,56.0983,56.1068,56.0473,56.0813,374225.0
2020-02-24 11:25:00,65.95,65.96,65.9,65.91,1145129.0,56.0813,56.0898,56.0388,56.0473,1145129.0
2020-02-24 11:30:00,65.91,66.0,65.9,65.92,315252.0,56.0473,56.1238,56.0388,56.0558,315252.0
2020-02-24 11:35:00,65.94,66.02,65.9,66.0,592844.0,56.0728,56.1408,56.0388,56.1238,592844.0
2020-02-24 11:40:00,65.99,65.99,65.81,65.84,1469683.0,56.1153,56.1153,55.9623,55.9878,1469683.0
2020-02-24 11:45:00,65.85,65.86,65.75,65.77,112892.0,55.9963,56.0048,55.9112,55.9282,112892.0
2020-02-24 11:50:00,65.78,65.81,65.77,65.79,100481.0,55.9367,55.9623,55.9282,55.9453,100481.0
2020-02-24 11:55:00,65.78,65.88,65.76,65.8,450455.0,55.9367,56.0218,55.9197,55.9538,450455.0
2020-02-24 12:00:00,65.79,65.8,65.74,65.76,186804.0,55.9453,55.9538,55.9027,55.9197,186804.0
2020-02-24 12:05:00,65.76,65.76,65.68,65.7,405402.0,55.9197,55.9197,55.8517,55.8687,405402.0
2020-02-24 12:10:00,65.69,65.73,65.66,65.67,245529.0,55.8602,55.8942,55.8347,55.8432,245529.0
2020-02-24 12:15:00,65.67,65.71,65.63,65.7,451203.0,55.8432,55.8772,55.8092,55.8687,451203.0
2020-02-24 12:20:00,65.7,65.72,65.66,65.66,393206.0,55.8687,55.8857,55.8347,55.8347,393206.0
2020-02-24 12:25:00,65.67,65.75,65.66,65.69,560630.0,55.8432,55.9112,55.8347,55.8602,560630.0
2020-02-24 12:30:00,65.68,65.7,65.62,65.67,427661.0,55.8517,55.8687,55.8007,55.8432,427661.0
2020-02-24 12:35:00,65.68,65.82,65.68,65.82,1135854.0,55.8517,55.9708,55.8517,55.9708,1135854.0
2020-02-24 12:40:00,65.82,65.84,65.79,65.81,349192.0,55.9708,55.9878,55.9453,55.9623,349192.0
2020-02-24 12:45:00,65.81,65.81,65.76,65.77,146706.0,55.9623,55.9623,55.9197,55.9282,146706.0
2020-02-24 12:50:00,65.77,65.79,65.74,65.77,122112.0,55.9282,55.9453,55.9027,55.9282,122112.0
2020-02-24 12:55:00,65.77,65.77,65.71,65.72,220651.0,55.9282,55.9282,55.8772,55.8857,220651.0
2020-02-24 13:00:00,65.7,65.71,65.62,65.63,163452.0,55.8687,55.8772,55.8007,55.8092,163452.0
2020-02-24 13:05:00,65.63,65.68,65.63,65.65,298481.0,55.8092,55.8517,55.8092,55.8262,298481.0
2020-02-24 13:10:00,65.65,65.66,65.62,65.63,180701.0,55.8262,55.8347,55.8007,55.8092,180701.0
2020-02-24 13:15:00,65.63,65.63,65.59,65.62,204810.0,55.8092,55.8092,55.7752,55.8007,204810.0
2020-02-24 13:20:00,65.61,65.67,65.6,65.61,156483.0,55.7922,55.8432,55.7837,55.7922,156483.0
2020-02-24 13:25:00,65.6,65.7,65.59,65.7,249121.0,55.7837,55.8687,55.7752,55.8687,249121.0
2020-02-24 13:30:00,65.69,65.73,65.66,65.72,475142.0,55.8602,55.8942,55.8347,55.8857,475142.0
2020-02-24 13:35:00,65.71,65.74,65.7,65.72,577923.0,55.8772,55.9027,55.8687,55.8857,577923.0
2020-02-24 13:40:00,65.72,65.72,65.68,65.7,712440.0,55.8857,55.8857,55.8517,55.8687,712440.0
2020-02-24 13:45:00,65.7,65.77,65.7,65.76,349225.0,55.8687,55.9282,55.8687,55.9197,349225.0
2020-02-24 13:50:00,65.77,65.78,65.73,65.76,111979.0,55.9282,55.9367,55.8942,55.9197,111979.0
2020-02-24 13:55:00,65.75,65.77,65.71,65.77,101099.0,55.9112,55.9282,55.8772,55.9282,101099.0
2020-02-24 14:00:00,65.76,65.8,65.73,65.74,120779.0,55.9197,55.9538,55.8942,55.9027,120779.0
2020-02-24 14:05:00,65.73,65.76,65.64,65.65,341769.0,55.8942,55.9197,55.8177,55.8262,341769.0
2020-02-24 14:10:00,65.65,65.66,65.6,65.61,86832.0,55.8262,55.8347,55.7837,55.7922,86832.0
2020-02-24 14:15:00,65.61,65.64,65.6,65.63,134929.0,55.7922,55.8177,55.7837,55.8092,134929.0
2020-02-24 14:20:00,65.63,65.71,65.63,65.71,384848.0,55.8092,55.8772,55.8092,55.8772,384848.0
2020-02-24 14:25:00,65.71,65.81,65.71,65.79,158063.0,55.8772,55.9623,55.8772,55.9453,158063.0
2020-02-24 14:30:00,65.8,65.81,65.78,65.79,152593.0,55.9538,55.9623,55.9367,55.9453,152593.0
2020-02-24 14:35:00,65.8,65.83,65.75,65.83,227736.0,55.9538,55.9793,55.9112,55.9793,227736.0
2020-02-24 14:40:00,65.83,65.86,65.79,65.85,542920.0,55.9793,56.0048,55.9453,55.9963,542920.0
2020-02-24 14:45:00,65.85,65.89,65.84,65.89,283771.0,55.9963,56.0303,55.9878,56.0303,283771.0
2020-02-24 14:50:00,65.89,65.93,65.85,65.92,360637.0,56.0303,56.0643,55.9963,56.0558,360637.0
2020-02-24 14:55:00,65.91,65.97,65.89,65.91,769464.0,56.0473,56.0983,56.0303,56.0473,769464.0
2020-02-24 15:00:00,65.92,65.98,65.91,65.95,676214.0,56.0558,56.1068,56.0473,56.0813,676214.0
2020-02-24 15:05:00,65.96,65.99,65.92,65.93,1254588.0,56.0898,56.1153,56.0558,56.0643,1254588.0
2020-02-24 15:10:00,65.93,65.94,65.85,65.87,685006.0,56.0643,56.0728,55.9963,56.0133,685006.0
2020-02-24 15:15:00,65.87,65.89,65.82,65.87,1188048.0,56.0133,56.0303,55.9708,56.0133,1188048.0
2020-02-24 15:20:00,65.88,65.9,65.84,65.84,1674902.0,56.0218,56.0388,55.9878,55.9878,1674902.0
2020-02-24 15:25:00,65.84,65.84,65.79,65.8,295045.0,55.9878,55.9878,55.9453,55.9538,295045.0
2020-02-24 15:30:00,65.79,65.83,65.76,65.8,425594.0,55.9453,55.9793,55.9197,55.9538,425594.0
2020-02-24 15:35:00,65.79,65.8,65.73,65.73,368710.0,55.9453,55.9538,55.8942,55.8942,368710.0
2020-02-24 15:40:00,65.73,65.73,65.7,65.7,580158.0,55.8942,55.8942,55.8687,55.8687,580158.0
2020-02-24 15:45:00,65.7,65.8,65.7,65.77,772202.0,55.8687,55.9538,55.8687,55.9282,772202.0
2020-02-24 15:50:00,65.77,65.77,65.62,65.62,971566.0,55.9282,55.9282,55.8007,55.8007,971566.0
2020-02-24 15:55:00,65.62,65.63,65.54,65.55,4232858.0,55.8007,55.8092,55.7327,55.7412,4232858.0
2020-02-25 09:30:00,65.83,65.89,65.69,65.7,1268955.0,55.9793,56.0303,55.8602,55.8687,1268955.0
2020-02-25 09:35:00,65.7,65.83,65.7,65.75,738884.0,55.8687,55.9793,55.8687,55.9112,738884.0
2020-02-25 09:40:00,65.75,65.76,65.62,65.62,315574.0,55.9112,55.9197,55.8007,55.8007,315574.0
2020-02-25 09:45:00,65.62,65.64,65.52,65.58,997660.0,55.8007,55.8177,55.7157,55.7667,997660.0
2020-02-25 09:50:00,65.57,65.65,65.52,65.64,327882.0,55.7582,55.8262,55.7157,55.8177,327882.0
2020-02-25 09:55:00,65.63,65.68,65.56,65.65,391665.0,55.8092,55.8517,55.7497,55.8262,391665.0
2020-02-25 10:00:00,65.65,65.71,65.6,65.61,533860.0,55.8262,55.8772,55.7837,55.7922,533860.0
2020-02-25 10:05:00,65.61,65.7,65.59,65.63,583662.0,55.7922,55.8687,55.7752,55.8092,583662.0
2020-02-25 10:10:00,65.62,65.64,65.54,65.57,446233.0,55.8007,55.8177,55.7327,55.7582,446233.0
2020-02-25 10:15:00,65.57,65.59,65.49,65.49,717908.0,55.7582,55.7752,55.6901,55.6901,717908.0
2020-02-25 10:20:00,65.48,65.49,65.42,65.43,572236.0,55.6816,55.6901,55.6306,55.6391,572236.0
2020-02-25 10:25:00,65.42,65.42,65.27,65.3,1351283.0,55.6306,55.6306,55.5031,55.5286,1351283.0
2020-02-25 10:30:00,65.3,65.36,65.18,65.27,928037.0,55.5286,55.5796,55.4265,55.5031,928037.0
2020-02-25 10:35:00,65.26,65.34,65.2,65.31,984193.0,55.4946,55.5626,55.4435,55.5371,984193.0
2020-02-25 10:40:00,65.31,65.42,65.26,65.41,835125.0,55.5371,55.6306,55.4946,55.6221,835125.0
2020-02-25 10:45:00,65.4,65.43,65.28,65.29,839672.0,55.6136,55.6391,55.5116,55.5201,839672.0
2020-02-25 10:50:00,65.29,65.29,65.14,65.23,747416.0,55.5201,55.5201,55.3925,55.469,747416.0
2020-02-25 10:55:00,65.23,65.26,65.17,65.25,673911.0,55.469,55.4946,55.418,55.4861,673911.0
2020-02-25 11:00:00,65.26,65.31,65.2,65.22,705458.0,55.4946,55.5371,55.4435,55.4605,705458.0
2020-02-25 11:05:00,65.22,65.3,65.15,65.16,999034.0,55.4605,55.5286,55.401,55.4095,999034.0
2020-02-25 11:10:00,65.15,65.27,65.13,65.19,528660.0,55.401,55.5031,55.384,55.435,528660.0
2020-02-25 11:15:00,65.19,65.2,65.08,65.13,934013.0,55.435,55.4435,55.3415,55.384,934013.0
2020-02-25 11:20:00,65.13,65.15,65.06,65.13,584193.0,55.384,55.401,55.3245,55.384,584193.0
2020-02-25 11:25:00,65.14,65.25,65.1,65.18,740974.0,55.3925,55.4861,55.3585,55.4265,740974.0
2020-02-25 11:30:00,65.17,65.22,65.1,65.18,503148.0,55.418,55.4605,55.3585,55.4265,503148.0
2020-02-25 11:35:00,65.18,65.25,65.12,65.21,382098.0,55.4265,55.4861,55.3755,55.452,382098.0
2020-02-25 11:40:00,65.22,65.22,65.06,65.06,194700.0,55.4605,55.4605,55.3245,55.3245,194700.0
2020-02-25 11:45:00,65.07,65.23,65.06,65.21,831239.0,55.333,55.469,55.3245,55.452,831239.0
2020-02-25 11:50:00,65.2,65.25,65.17,65.24,127333.0,55.4435,55.4861,55.418,55.4776,127333.0
2020-02-25 11:55:00,65.24,65.25,65.16,65.19,183568.0,55.4776,55.4861,55.4095,55.435,183568.0
2020-02-25 12:00:00,65.18,65.24,65.16,65.17,249743.0,55.4265,55.4776,55.4095,55.418,249743.0
2020-02-25 12:05:00,65.19,65.22,65.16,65.2,155685.0,55.435,55.4605,55.4095,55.4435,155685.0
2020-02-25 12:10:00,65.2,65.26,65.18,65.19,263859.0,55.4435,55.4946,55.4265,55.435,263859.0
2020-02-25 12:15:00,65.18,65.19,65.12,65.14,168781.0,55.4265,55.435,55.3755,55.3925,168781.0
2020-02-25 12:20:00,65.13,65.16,65.08,65.09,217275.0,55.384,55.4095,55.3415,55.35,217275.0
2020-02-25 12:25:00,65.1,65.14,65.08,65.11,157267.0,55.3585,55.3925,55.3415,55.367,157267.0
2020-02-25 12:30:00,65.11,65.19,65.08,65.18,392739.0,55.367,55.435,55.3415,55.4265,392739.0
2020-02-25 12:35:00,65.17,65.2,65.16,65.2,128538.0,55.418,55.4435,55.4095,55.4435,128538.0
2020-02-25 12:40:00,65.19,65.19,65.05,65.08,395072.0,55.435,55.435,55.316,55.3415,395072.0
2020-02-25 12:45:00,65.08,65.08,65.0,65.02,248537.0,55.3415,55.3415,55.2735,55.2905,248537.0
2020-02-25 12:50:00,65.01,65.09,65.01,65.08,87608.0,55.282,55.35,55.282,55.3415,87608.0
2020-02-25 12:55:00,65.08,65.08,64.99,65.01,263747.0,55.3415,55.3415,55.265,55.282,263747.0
2020-02-25 13:00:00,65.01,65.07,64.96,65.0,793312.0,55.282,55.333,55.2395,55.2735,793312.0
2020-02-25 13:05:00,65.0,65.05,64.98,65.04,212940.0,55.2735,55.316,55.2565,55.3075,212940.0
2020-02-25 13:10:00,65.04,65.08,65.0,65.02,160849.0,55.3075,55.3415,55.2735,55.2905,160849.0
2020-02-25 13:15:00,65.02,65.05,64.93,64.95,379847.0,55.2905,55.316,55.2139,55.2309,379847.0
2020-02-25 13:20:00,64.95,64.98,64.94,64.96,156263.0,55.2309,55.2565,55.2224,55.2395,156263.0
2020-02-25 13:25:00,64.97,64.99,64.92,64.96,215410.0,55.248,55.265,55.2054,55.2395,215410.0
2020-02-25 13:30:00,64.95,64.95,64.87,64.92,333485.0,55.2309,55.2309,55.1629,55.2054,333485.0
2020-02-25 13:35:00,64.91,64.92,64.85,64.89,184992.0,55.1969,55.2054,55.1459,55.1799,184992.0
2020-02-25 13:40:00,64.88,64.95,64.86,64.93,458341.0,55.1714,55.2309,55.1544,55.2139,458341.0
2020-02-25 13:45:00,64.93,64.96,64.9,64.9,148730.0,55.2139,55.2395,55.1884,55.1884,148730.0
2020-02-25 13:50:00,64.91,64.98,64.84,64.86,386691.0,55.1969,55.2565,55.1374,55.1544,386691.0
2020-02-25 13:55:00,64.86,64.87,64.76,64.76,410722.0,55.1544,55.1629,55.0694,55.0694,410722.0
2020-02-25 14:00:00,64.76,64.79,64.71,64.73,621556.0,55.0694,55.0949,55.0269,55.0439,621556.0
2020-02-25 14:05:00,64.73,64.78,64.55,64.59,1054276.0,55.0439,55.0864,54.8908,54.9248,1054276.0
2020-02-25 14:10:00,64.6,64.71,64.53,64.69,862883.0,54.9333,55.0269,54.8738,55.0099,862883.0
2020-02-25 14:15:00,64.68,64.7,64.55,64.56,593865.0,55.0014,55.0184,54.8908,54.8993,593865.0
2020-02-25 14:20:00,64.56,64.62,64.52,64.53,235383.0,54.8993,54.9503,54.8653,54.8738,235383.0
2020-02-25 14:25:00,64.53,64.59,64.45,64.47,801618.0,54.8738,54.9248,54.8058,54.8228,801618.0
2020-02-25 14:30:00,64.47,64.52,64.39,64.46,1626157.0,54.8228,54.8653,54.7547,54.8143,1626157.0
2020-02-25 14:35:00,64.46,64.49,64.38,64.4,572416.0,54.8143,54.8398,54.7462,54.7633,572416.0
2020-02-25 14:40:00,64.4,64.58,64.39,64.58,1110542.0,54.7633,54.9163,54.7547,54.9163,1110542.0
2020-02-25 14:45:00,64.57,64.65,64.5,64.61,1203389.0,54.9078,54.9758,54.8483,54.9418,1203389.0
2020-02-25 14:50:00,64.61,64.69,64.58,64.68,673934.0,54.9418,55.0099,54.9163,55.0014,673934.0
2020-02-25 14:55:00,64.68,64.71,64.64,64.66,645274.0,55.0014,55.0269,54.9673,54.9843,645274.0
2020-02-25 15:00:00,64.67,64.82,64.67,64.7,1216756.0,54.9928,55.1204,54.9928,55.0184,1216756.0
2020-02-25 15:05:00,64.7,64.83,64.69,64.73,1442340.0,55.0184,55.1289,55.0099,55.0439,1442340.0
2020-02-25 15:10:00,64.74,64.76,64.62,64.64,734215.0,55.0524,55.0694,54.9503,54.9673,734215.0
2020-02-25 15:15:00,64.64,64.72,64.59,64.61,818636.0,54.9673,55.0354,54.9248,54.9418,818636.0
2020-02-25 15:20:00,64.61,64.63,64.47,64.52,720792.0,54.9418,54.9588,54.8228,54.8653,720792.0
2020-02-25 15:25:00,64.51,64.59,64.48,64.54,428369.0,54.8568,54.9248,54.8313,54.8823,428369.0
2020-02-25 15:30:00,64.53,64.54,64.37,64.42,1349773.0,54.8738,54.8823,54.7377,54.7803,1349773.0
2020-02-25 15:35:00,64.42,64.43,64.35,64.38,437491.0,54.7803,54.7888,54.7207,54.7462,437491.0
2020-02-25 15:40:00,64.38,64.56,64.38,64.53,551391.0,54.7462,54.8993,54.7462,54.8738,551391.0
2020-02-25 15:45:00,64.54,64.68,64.54,64.58,785853.0,54.8823,55.0014,54.8823,54.9163,785853.0
2020-02-25 15:50:00,64.58,64.59,64.47,64.51,1334819.0,54.9163,54.9248,54.8228,54.8568,1334819.0
2020-02-25 15:55:00,64.51,64.51,64.42,64.45,3481797.0,54.8568,54.8568,54.7803,54.8058,3481797.0
2020-02-26 09:30:00,65.0,65.18,64.94,65.11,1140714.0,55.2735,55.4265,55.2224,55.367,1140714.0
2020-02-26 09:35:00,65.12,65.27,65.09,65.26,1694814.0,55.3755,55.5031,55.35,55.4946,1694814.0
2020-02-26 09:40:00,65.27,65.42,65.23,65.38,925529.0,55.5031,55.6306,55.469,55.5966,925529.0
2020-02-26 09:45:00,65.39,65.4,65.24,65.26,1499321.0,55.6051,55.6136,55.4776,55.4946,1499321.0
2020-02-26 09:50:00,65.26,65.31,65.15,65.2,562685.0,55.4946,55.5371,55.401,55.4435,562685.0
2020-02-26 09:55:00,65.21,65.21,65.08,65.1,762532.0,55.452,55.452,55.3415,55.3585,762532.0
2020-02-26 10:00:00,65.1,65.12,65.0,65.01,759214.0,55.3585,55.3755,55.2735,55.282,759214.0
2020-02-26 10:05:00,65.0,65.05,64.94,65.03,805371.0,55.2735,55.316,55.2224,55.299,805371.0
2020-02-26 10:10:00,65.03,65.07,64.91,65.06,590588.0,55.299,55.333,55.1969,55.3245,590588.0
2020-02-26 10:15:00,65.06,65.21,65.05,65.19,1070962.0,55.3245,55.452,55.316,55.435,1070962.0
2020-02-26 10:20:00,65.2,65.24,65.11,65.19,665687.0,55.4435,55.4776,55.367,55.435,665687.0
2020-02-26 10:25:00,65.2,65.26,65.12,65.14,889910.0,55.4435,55.4946,55.3755,55.3925,889910.0
2020-02-26 10:30:00,65.13,65.25,65.12,65.21,312348.0,55.384,55.4861,55.3755,55.452,312348.0
2020-02-26 10:35:00,65.22,65.28,65.2,65.2,1149925.0,55.4605,55.5116,55.4435,55.4435,1149925.0
2020-02-26 10:40:00,65.2,65.35,65.19,65.34,837928.0,55.4435,55.5711,55.435,55.5626,837928.0
2020-02-26 10:45:00,65.34,65.38,65.27,65.31,473443.0,55.5626,55.5966,55.5031,55.5371,473443.0
2020-02-26 10:50:00,65.31,65.4,65.25,65.27,551588.0,55.5371,55.6136,55.4861,55.5031,551588.0
2020-02-26 10:55:00,65.27,65.3,65.17,65.19,243401.0,55.5031,55.5286,55.418,55.435,243401.0
2020-02-26 11:00:00,65.18,65.22,65.14,65.2,337979.0,55.4265,55.4605,55.3925,55.4435,337979.0
2020-02-26 11:05:00,65.2,65.21,65.1,65.1,433870.0,55.4435,55.452,55.3585,55.3585,433870.0
2020-02-26 11:10:00,65.11,65.13,65.05,65.1,380838.0,55.367,55.384,55.316,55.3585,380838.0
2020-02-26 11:15:00,65.09,65.24,65.08,65.24,283370.0,55.35,55.4776,55.3415,55.4776,283370.0
2020-02-26 11:20:00,65.24,65.32,65.23,65.31,401861.0,55.4776,55.5456,55.469,55.5371,401861.0
2020-02-26 11:25:00,65.31,65.38,65.3,65.35,1743235.0,55.5371,55.5966,55.5286,55.5711,1743235.0
2020-02-26 11:30:00,65.35,65.38,65.25,65.37,558153.0,55.5711,55.5966,55.4861,55.5881,558153.0
2020-02-26 11:35:00,65.37,65.41,65.27,65.39,545139.0,55.5881,55.6221,55.5031,55.6051,545139.0
2020-02-26 11:40:00,65.4,65.43,65.29,65.3,803978.0,55.6136,55.6391,55.5201,55.5286,803978.0
2020-02-26 11:45:00,65.29,65.29,65.19,65.2,226583.0,55.5201,55.5201,55.435,55.4435,226583.0
2020-02-26 11:50:00,65.21,65.22,65.1,65.11,405250.0,55.452,55.4605,55.3585,55.367,405250.0
2020-02-26 11:55:00,65.11,65.11,65.03,65.03,199372.0,55.367,55.367,55.299,55.299,199372.0
2020-02-26 12:00:00,65.04,65.07,64.89,64.89,1009628.0,55.3075,55.333,55.1799,55.1799,1009628.0
2020-02-26 12:05:00,64.89,64.9,64.75,64.79,771781.0,55.1799,55.1884,55.0609,55.0949,771781.0
2020-02-26 12:10:00,64.78,64.83,64.74,64.77,911549.0,55.0864,55.1289,55.0524,55.0779,911549.0
2020-02-26 12:15:00,64.77,64.8,64.67,64.79,603319.0,55.0779,55.1034,54.9928,55.0949,603319.0
2020-02-26 12:20:00,64.79,64.87,64.77,64.85,872357.0,55.0949,55.1629,55.0779,55.1459,872357.0
2020-02-26 12:25:00,64.86,64.87,64.81,64.86,382356.0,55.1544,55.1629,55.1119,55.1544,382356.0
2020-02-26 12:30:00,64.86,65.01,64.86,64.99,317712.0,55.1544,55.282,55.1544,55.265,317712.0
2020-02-26 12:35:00,64.99,65.02,64.93,64.95,480882.0,55.265,55.2905,55.2139,55.2309,480882.0
2020-02-26 12:40:00,64.94,64.98,64.88,64.89,348560.0,55.2224,55.2565,55.1714,55.1799,348560.0
2020-02-26 12:45:00,64.9,65.01,64.9,64.96,375880.0,55.1884,55.282,55.1884,55.2395,375880.0
2020-02-26 12:50:00,64.96,65.02,64.9,64.91,376927.0,55.2395,55.2905,55.1884,55.1969,376927.0
2020-02-26 12:55:00,64.91,64.94,64.86,64.91,821009.0,55.1969,55.2224,55.1544,55.1969,821009.0
2020-02-26 13:00:00,64.9,64.95,64.88,64.9,302435.0,55.1884,55.2309,55.1714,55.1884,302435.0
2020-02-26 13:05:00,64.91,64.92,64.78,64.8,689849.0,55.1969,55.2054,55.0864,55.1034,689849.0
2020-02-26 13:10:00,64.79,64.82,64.76,64.79,319483.0,55.0949,55.1204,55.0694,55.0949,319483.0
2020-02-26 13:15:00,64.8,64.85,64.76,64.8,320128.0,55.1034,55.1459,55.0694,55.1034,320128.0
2020-02-26 13:20:00,64.81,64.87,64.8,64.84,106955.0,55.1119,55.1629,55.1034,55.1374,106955.0
2020-02-26 13:25:00,64.84,64.95,64.82,64.9,273504.0,55.1374,55.2309,55.1204,55.1884,273504.0
2020-02-26 13:30:00,64.89,64.91,64.67,64.68,563381.0,55.1799,55.1969,54.9928,55.0014,563381.0
2020-02-26 13:35:00,64.68,64.71,64.53,64.53,1538533.0,55.0014,55.0269,54.8738,54.8738,1538533.0
2020-02-26 13:40:00,64.53,64.59,64.48,64.5,1225161.0,54.8738,54.9248,54.8313,54.8483,1225161.0
2020-02-26 13:45:00,64.5,64.8,64.49,64.73,1602156.0,54.8483,55.1034,54.8398,55.0439,1602156.0
2020-02-26 13:50:00,64.72,64.76,64.67,64.69,1431510.0,55.0354,55.0694,54.9928,55.0099,1431510.0
2020-02-26 13:55:00,64.7,64.71,64.51,64.53,1356473.0,55.0184,55.0269,54.8568,54.8738,1356473.0
2020-02-26 14:00:00,64.53,64.7,64.48,64.6,1220407.0,54.8738,55.0184,54.8313,54.9333,1220407.0
2020-02-26 14:05:00,64.6,64.74,64.6,64.64,352367.0,54.9333,55.0524,54.9333,54.9673,352367.0
2020-02-26 14:10:00,64.64,64.79,64.6,64.78,314933.0,54.9673,55.0949,54.9333,55.0864,314933.0
2020-02-26 14:15:00,64.78,64.79,64.63,64.65,197440.0,55.0864,55.0949,54.9588,54.9758,197440.0
2020-02-26 14:20:00,64.66,64.74,64.63,64.73,296179.0,54.9843,55.0524,54.9588,55.0439,296179.0
2020-02-26 14:25:00,64.72,64.81,64.68,64.69,324240.0,55.0354,55.1119,55.0014,55.0099,324240.0
2020-02-26 14:30:00,64.68,64.76,64.6,64.67,598194.0,55.0014,55.0694,54.9333,54.9928,598194.0
2020-02-26 14:35:00,64.67,64.81,64.66,64.73,287624.0,54.9928,55.1119,54.9843,55.0439,287624.0
2020-02-26 14:40:00,64.73,64.75,64.61,64.66,679463.0,55.0439,55.0609,54.9418,54.9843,679463.0
2020-02-26 14:45:00,64.66,64.76,64.62,64.71,234395.0,54.9843,55.0694,54.9503,55.0269,234395.0
2020-02-26 14:50:00,64.7,64.7,64.59,64.68,642554.0,55.0184,55.0184,54.9248,55.0014,642554.0
2020-02-26 14:55:00,64.67,64.74,64.58,64.59,628540.0,54.9928,55.0524,54.9163,54.9248,628540.0
2020-02-26 15:00:00,64.6,64.72,64.59,64.64,657944.0,54.9333,55.0354,54.9248,54.9673,657944.0
2020-02-26 15:05:00,64.64,64.69,64.59,64.69,531456.0,54.9673,55.0099,54.9248,55.0099,531456.0
2020-02-26 15:10:00,64.69,64.8,64.67,64.74,853284.0,55.0099,55.1034,54.9928,55.0524,853284.0
2020-02-26 15:15:00,64.74,64.88,64.74,64.84,1104699.0,55.0524,55.1714,55.0524,55.1374,1104699.0
2020-02-26 15:20:00,64.83,64.84,64.7,64.72,621458.0,55.1289,55.1374,55.0184,55.0354,621458.0
2020-02-26 15:25:00,64.72,64.74,64.63,64.69,275453.0,55.0354,55.0524,54.9588,55.0099,275453.0
2020-02-26 15:30:00,64.69,64.76,64.64,64.66,884492.0,55.0099,55.0694,54.9673,54.9843,884492.0
2020-02-26 15:35:00,64.67,64.74,64.64,64.73,978753.0,54.9928,55.0524,54.9673,55.0439,978753.0
2020-02-26 15:40:00,64.73,64.74,64.63,64.7,879841.0,55.0439,55.0524,54.9588,55.0184,879841.0
2020-02-26 15:45:00,64.7,64.71,64.62,64.64,859288.0,55.0184,55.0269,54.9503,54.9673,859288.0
2020-02-26 15:50:00,64.64,64.7,64.61,64.63,1393206.0,54.9673,55.0184,54.9418,54.9588,1393206.0
2020-02-26 15:55:00,64.62,64.64,64.54,64.55,4953488.0,54.9503,54.9673,54.8823,54.8908,4953488.0
2020-02-27 09:30:00,63.52,63.6,63.37,63.42,1948465.0,54.0149,54.083,53.8874,53.9299,1948465.0
2020-02-27 09:35:00,63.43,63.74,63.39,63.72,2441522.0,53.9384,54.202,53.9044,54.185,2441522.0
2020-02-27 09:40:00,63.71,63.72,63.47,63.48,638353.0,54.1765,54.185,53.9724,53.9809,638353.0
2020-02-27 09:45:00,63.48,63.48,63.36,63.45,2798432.0,53.9809,53.9809,53.8789,53.9554,2798432.0
2020-02-27 09:50:00,63.46,63.58,63.39,63.55,1550498.0,53.9639,54.066,53.9044,54.0404,1550498.0
2020-02-27 09:55:00,63.54,63.6,63.45,63.48,1341801.0,54.0319,54.083,53.9554,53.9809,1341801.0
2020-02-27 10:00:00,63.48,63.56,63.34,63.36,1231188.0,53.9809,54.0489,53.8619,53.8789,1231188.0
2020-02-27 10:05:00,63.36,63.48,63.36,63.41,957724.0,53.8789,53.9809,53.8789,53.9214,957724.0
2020-02-27 10:10:00,63.4,63.46,63.34,63.43,962397.0,53.9129,53.9639,53.8619,53.9384,962397.0
2020-02-27 10:15:00,63.43,63.43,63.28,63.34,974084.0,53.9384,53.9384,53.8108,53.8619,974084.0
2020-02-27 10:20:00,63.34,63.35,63.19,63.26,1145615.0,53.8619,53.8704,53.7343,53.7938,1145615.0
2020-02-27 10:25:00,63.25,63.27,63.16,63.22,2021323.0,53.7853,53.8023,53.7088,53.7598,2021323.0
2020-02-27 10:30:00,63.22,63.22,63.05,63.05,1729782.0,53.7598,53.7598,53.6153,53.6153,1729782.0
2020-02-27 10:35:00,63.05,63.28,63.01,63.27,747536.0,53.6153,53.8108,53.5812,53.8023,747536.0
2020-02-27 10:40:00,63.26,63.34,63.23,63.3,809609.0,53.7938,53.8619,53.7683,53.8279,809609.0
2020-02-27 10:45:00,63.3,63.53,63.29,63.52,1173316.0,53.8279,54.0234,53.8193,54.0149,1173316.0
2020-02-27 10:50:00,63.51,63.59,63.46,63.49,1216289.0,54.0064,54.0745,53.9639,53.9894,1216289.0
2020-02-27 10:55:00,63.49,63.71,63.45,63.7,866332.0,53.9894,54.1765,53.9554,54.168,866332.0
2020-02-27 11:00:00,63.7,63.79,63.67,63.74,742171.0,54.168,54.2445,54.1425,54.202,742171.0
2020-02-27 11:05:00,63.75,63.95,63.71,63.9,749218.0,54.2105,54.3806,54.1765,54.3381,749218.0
2020-02-27 11:10:00,63.89,63.9,63.68,63.75,1883372.0,54.3296,54.3381,54.151,54.2105,1883372.0
2020-02-27 11:15:00,63.75,63.88,63.7,63.88,1137506.0,54.2105,54.3211,54.168,54.3211,1137506.0
2020-02-27 11:20:00,63.88,63.89,63.68,63.69,877761.0,54.3211,54.3296,54.151,54.1595,877761.0
2020-02-27 11:25:00,63.69,63.69,63.57,63.59,907224.0,54.1595,54.1595,54.0575,54.0745,907224.0
2020-02-27 11:30:00,63.6,63.66,63.5,63.52,1435129.0,54.083,54.134,53.9979,54.0149,1435129.0
2020-02-27 11:35:00,63.52,63.59,63.43,63.49,773609.0,54.0149,54.0745,53.9384,53.9894,773609.0
2020-02-27 11:40:00,63.48,63.6,63.47,63.48,1353545.0,53.9809,54.083,53.9724,53.9809,1353545.0
2020-02-27 11:45:00,63.48,63.58,63.41,63.54,656954.0,53.9809,54.066,53.9214,54.0319,656954.0
2020-02-27 11:50:00,63.54,63.68,63.52,63.68,482491.0,54.0319,54.151,54.0149,54.151,482491.0
2020-02-27 11:55:00,63.68,63.84,63.62,63.8,719875.0,54.151,54.287,54.1,54.253,719875.0
2020-02-27 12:00:00,63.8,63.87,63.76,63.81,1395003.0,54.253,54.3126,54.219,54.2615,1395003.0
2020-02-27 12:05:00,63.8,63.94,63.79,63.92,547289.0,54.253,54.3721,54.2445,54.3551,547289.0
2020-02-27 12:10:00,63.93,64.05,63.93,64.05,465180.0,54.3636,54.4656,54.3636,54.4656,465180.0
2020-02-27 12:15:00,64.05,64.06,63.95,64.03,1006260.0,54.4656,54.4741,54.3806,54.4486,1006260.0
2020-02-27 12:20:00,64.03,64.03,63.79,63.84,922414.0,54.4486,54.4486,54.2445,54.287,922414.0
2020-02-27 12:25:00,63.84,64.02,63.84,64.0,487907.0,54.287,54.4401,54.287,54.4231,487907.0
2020-02-27 12:30:00,64.0,64.12,63.97,64.06,724489.0,54.4231,54.5251,54.3976,54.4741,724489.0
2020-02-27 12:35:00,64.06,64.18,64.06,64.18,514859.0,54.4741,54.5762,54.4741,54.5762,514859.0
2020-02-27 12:40:00,64.17,64.17,64.08,64.1,650944.0,54.5677,54.5677,54.4911,54.5081,650944.0
2020-02-27 12:45:00,64.11,64.19,64.06,64.19,918666.0,54.5166,54.5847,54.4741,54.5847,918666.0
2020-02-27 12:50:00,64.18,64.2,64.11,64.13,745567.0,54.5762,54.5932,54.5166,54.5337,745567.0
2020-02-27 12:55:00,64.13,64.13,63.98,63.98,536437.0,54.5337,54.5337,54.4061,54.4061,536437.0
2020-02-27 13:00:00,63.97,64.08,63.93,64.06,394468.0,54.3976,54.4911,54.3636,54.4741,394468.0
2020-02-27 13:05:00,64.06,64.08,63.98,64.06,728809.0,54.4741,54.4911,54.4061,54.4741,728809.0
2020-02-27 13:10:00,64.06,64.12,64.04,64.11,375566.0,54.4741,54.5251,54.4571,54.5166,375566.0
2020-02-27 13:15:00,64.11,64.13,63.98,64.01,162189.0,54.5166,54.5337,54.4061,54.4316,162189.0
2020-02-27 13:20:00,64.01,64.05,63.95,63.97,594678.0,54.4316,54.4656,54.3806,54.3976,594678.0
2020-02-27 13:25:00,63.97,64.04,63.87,63.88,405026.0,54.3976,54.4571,54.3126,54.3211,405026.0
2020-02-27 13:30:00,63.87,63.91,63.83,63.84,321683.0,54.3126,54.3466,54.2785,54.287,321683.0
2020-02-27 13:35:00,63.84,63.84,63.7,63.74,381130.0,54.287,54.287,54.168,54.202,381130.0
2020-02-27 13:40:00,63.74,63.78,63.44,63.54,1036790.0,54.202,54.236,53.9469,54.0319,1036790.0
2020-02-27 13:45:00,63.56,63.71,63.53,63.66,866674.0,54.0489,54.1765,54.0234,54.134,866674.0
2020-02-27 13:50:00,63.66,63.8,63.56,63.76,647064.0,54.134,54.253,54.0489,54.219,647064.0
2020-02-27 13:55:00,63.75,63.77,63.47,63.52,866465.0,54.2105,54.2275,53.9724,54.0149,866465.0
2020-02-27 14:00:00,63.51,63.6,63.43,63.52,656736.0,54.0064,54.083,53.9384,54.0149,656736.0
2020-02-27 14:05:00,63.52,63.56,63.41,63.42,597842.0,54.0149,54.0489,53.9214,53.9299,597842.0
2020-02-27 14:10:00,63.42,63.54,63.39,63.54,451816.0,53.9299,54.0319,53.9044,54.0319,451816.0
2020-02-27 14:15:00,63.54,63.59,63.39,63.39,891186.0,54.0319,54.0745,53.9044,53.9044,891186.0
2020-02-27 14:20:00,63.39,63.58,63.39,63.56,260487.0,53.9044,54.066,53.9044,54.0489,260487.0
2020-02-27 14:25:00,63.57,63.67,63.54,63.64,432554.0,54.0575,54.1425,54.0319,54.117,432554.0
2020-02-27 14:30:00,63.64,63.64,63.49,63.54,153413.0,54.117,54.117,53.9894,54.0319,153413.0
2020-02-27 14:35:00,63.53,63.62,63.52,63.54,210353.0,54.0234,54.1,54.0149,54.0319,210353.0
2020-02-27 14:40:00,63.54,63.63,63.51,63.62,254237.0,54.0319,54.1085,54.0064,54.1,254237.0
2020-02-27 14:45:00,63.62,63.62,63.47,63.54,540129.0,54.1,54.1,53.9724,54.0319,540129.0
2020-02-27 14:50:00,63.54,63.58,63.5,63.51,431245.0,54.0319,54.066,53.9979,54.0064,431245.0
2020-02-27 14:55:00,63.51,63.51,63.4,63.4,291228.0,54.0064,54.0064,53.9129,53.9129,291228.0
2020-02-27 15:00:00,63.41,63.43,63.29,63.36,622272.0,53.9214,53.9384,53.8193,53.8789,622272.0
2020-02-27 15:05:00,63.36,63.51,63.34,63.49,602263.0,53.8789,54.0064,53.8619,53.9894,602263.0
2020-02-27 15:10:00,63.49,63.56,63.46,63.47,778173.0,53.9894,54.0489,53.9639,53.9724,778173.0
2020-02-27 15:15:00,63.47,63.51,63.37,63.38,336957.0,53.9724,54.0064,53.8874,53.8959,336957.0
2020-02-27 15:20:00,63.38,63.4,63.3,63.32,391448.0,53.8959,53.9129,53.8279,53.8449,391448.0
2020-02-27 15:25:00,63.32,63.36,63.23,63.24,863339.0,53.8449,53.8789,53.7683,53.7768,863339.0
2020-02-27 15:30:00,63.23,63.26,63.17,63.23,825009.0,53.7683,53.7938,53.7173,53.7683,825009.0
2020-02-27 15:35:00,63.22,63.23,63.12,63.13,432286.0,53.7598,53.7683,53.6748,53.6833,432286.0
2020-02-27 15:40:00,63.13,63.15,63.04,63.05,489708.0,53.6833,53.7003,53.6068,53.6153,489708.0
2020-02-27 15:45:00,63.04,63.12,63.02,63.05,1458388.0,53.6068,53.6748,53.5898,53.6153,1458388.0
2020-02-27 15:50:00,63.06,63.07,62.79,62.8,2594560.0,53.6238,53.6323,53.3942,53.4027,2594560.0
2020-02-27 15:55:00,62.79,62.83,62.59,62.61,5906819.0,53.3942,53.4282,53.2241,53.2411,5906819.0
2020-02-28 09:30:00,61.25,61.62,61.18,61.56,4245038.0,52.0846,52.3992,52.0251,52.3482,4245038.0
2020-02-28 09:35:00,61.55,61.73,61.52,61.62,2735095.0,52.3397,52.4928,52.3142,52.3992,2735095.0
2020-02-28 09:40:00,61.61,61.66,61.35,61.35,1742871.0,52.3907,52.4333,52.1696,52.1696,1742871.0
2020-02-28 09:45:00,61.34,61.41,61.21,61.26,2362214.0,52.1611,52.2207,52.0506,52.0931,2362214.0
2020-02-28 09:50:00,61.25,61.33,61.06,61.11,2513866.0,52.0846,52.1526,51.923,51.9656,2513866.0
2020-02-28 09:55:00,61.1,61.11,60.85,60.96,2297561.0,51.9571,51.9656,51.7445,51.838,2297561.0
2020-02-28 10:00:00,60.95,60.96,60.75,60.77,1905402.0,51.8295,51.838,51.6594,51.6764,1905402.0
2020-02-28 10:05:00,60.77,61.08,60.77,60.93,2224293.0,51.6764,51.9401,51.6764,51.8125,2224293.0
2020-02-28 10:10:00,60.93,60.93,60.76,60.87,2961260.0,51.8125,51.8125,51.6679,51.7615,2961260.0
2020-02-28 10:15:00,60.86,61.16,60.79,61.04,1689541.0,51.753,52.0081,51.6934,51.906,1689541.0
2020-02-28 10:20:00,61.04,61.12,60.87,60.91,2298234.0,51.906,51.9741,51.7615,51.7955,2298234.0
2020-02-28 10:25:00,60.91,61.1,60.68,60.69,1485215.0,51.7955,51.9571,51.5999,51.6084,1485215.0
2020-02-28 10:30:00,60.69,60.94,60.67,60.93,1307391.0,51.6084,51.821,51.5914,51.8125,1307391.0
2020-02-28 10:35:00,60.94,61.08,60.91,60.96,900130.0,51.821,51.9401,51.7955,51.838,900130.0
2020-02-28 10:40:00,60.97,61.04,60.83,60.93,1179920.0,51.8465,51.906,51.7275,51.8125,1179920.0
2020-02-28 10:45:00,60.93,61.08,60.9,60.94,1989776.0,51.8125,51.9401,51.787,51.821,1989776.0
2020-02-28 10:50:00,60.94,61.3,60.93,61.28,1333039.0,51.821,52.1271,51.8125,52.1101,1333039.0
2020-02-28 10:55:00,61.3,61.31,61.04,61.18,1244041.0,52.1271,52.1356,51.906,52.0251,1244041.0
2020-02-28 11:00:00,61.18,61.24,60.95,61.0,2906303.0,52.0251,52.0761,51.8295,51.872,2906303.0
2020-02-28 11:05:00,61.0,61.0,60.85,60.91,678110.0,51.872,51.872,51.7445,51.7955,678110.0
2020-02-28 11:10:00,60.91,61.07,60.88,61.01,1124459.0,51.7955,51.9315,51.77,51.8805,1124459.0
2020-02-28 11:15:00,61.0,61.2,60.98,61.19,1459508.0,51.872,52.0421,51.855,52.0336,1459508.0
2020-02-28 11:20:00,61.19,61.21,60.99,61.12,1618277.0,52.0336,52.0506,51.8635,51.9741,1618277.0
2020-02-28 11:25:00,61.12,61.33,61.02,61.33,1243646.0,51.9741,52.1526,51.889,52.1526,1243646.0
2020-02-28 11:30:00,61.33,61.55,61.27,61.51,2927068.0,52.1526,52.3397,52.1016,52.3057,2927068.0
2020-02-28 11:35:00,61.51,61.89,61.49,61.86,2225362.0,52.3057,52.6288,52.2887,52.6033,2225362.0
2020-02-28 11:40:00,61.87,62.18,61.81,62.01,1276083.0,52.6118,52.8754,52.5608,52.7309,1276083.0
2020-02-28 11:45:00,62.01,62.01,61.66,61.76,1417271.0,52.7309,52.7309,52.4333,52.5183,1417271.0
2020-02-28 11:50:00,61.76,61.84,61.51,61.55,3257725.0,52.5183,52.5863,52.3057,52.3397,3257725.0
2020-02-28 11:55:00,61.55,61.65,61.44,61.53,1248024.0,52.3397,52.4248,52.2462,52.3227,1248024.0
2020-02-28 12:00:00,61.53,61.55,61.28,61.39,677336.0,52.3227,52.3397,52.1101,52.2037,677336.0
2020-02-28 12:05:00,61.39,61.55,61.33,61.38,989157.0,52.2037,52.3397,52.1526,52.1952,989157.0
2020-02-28 12:10:00,61.38,61.43,61.34,61.37,981814.0,52.1952,52.2377,52.1611,52.1867,981814.0
2020-02-28 12:15:00,61.37,61.49,61.29,61.47,991741.0,52.1867,52.2887,52.1186,52.2717,991741.0
2020-02-28 12:20:00,61.48,61.66,61.47,61.51,1068089.0,52.2802,52.4333,52.2717,52.3057,1068089.0
2020-02-28 12:25:00,61.5,61.72,61.46,61.71,562751.0,52.2972,52.4843,52.2632,52.4758,562751.0
2020-02-28 12:30:00,61.71,61.83,61.66,61.71,1187251.0,52.4758,52.5778,52.4333,52.4758,1187251.0
2020-02-28 12:35:00,61.71,61.87,61.61,61.69,1647724.0,52.4758,52.6118,52.3907,52.4588,1647724.0
2020-02-28 12:40:00,61.69,61.82,61.61,61.66,800734.0,52.4588,52.5693,52.3907,52.4333,800734.0
2020-02-28 12:45:00,61.66,61.67,61.48,61.56,859104.0,52.4333,52.4418,52.2802,52.3482,859104.0
2020-02-28 12:50:00,61.55,61.73,61.51,61.7,939846.0,52.3397,52.4928,52.3057,52.4673,939846.0
2020-02-28 12:55:00,61.7,61.85,61.65,61.81,855727.0,52.4673,52.5948,52.4248,52.5608,855727.0
2020-02-28 13:00:00,61.81,61.88,61.7,61.7,631096.0,52.5608,52.6203,52.4673,52.4673,631096.0
2020-02-28 13:05:00,61.7,61.9,61.7,61.83,558302.0,52.4673,52.6373,52.4673,52.5778,558302.0
2020-02-28 13:10:00,61.83,61.83,61.6,61.6,630756.0,52.5778,52.5778,52.3822,52.3822,630756.0
2020-02-28 13:15:00,61.6,61.79,61.57,61.68,624947.0,52.3822,52.5438,52.3567,52.4503,624947.0
2020-02-28 13:20:00,61.68,61.73,61.61,61.69,741743.0,52.4503,52.4928,52.3907,52.4588,741743.0
2020-02-28 13:25:00,61.69,61.76,61.57,61.57,551064.0,52.4588,52.5183,52.3567,52.3567,551064.0
2020-02-28 13:30:00,61.58,61.58,61.35,61.36,758197.0,52.3652,52.3652,52.1696,52.1782,758197.0
2020-02-28 13:35:00,61.35,61.38,61.26,61.31,744362.0,52.1696,52.1952,52.0931,52.1356,744362.0
2020-02-28 13:40:00,61.31,61.31,61.18,61.2,570104.0,52.1356,52.1356,52.0251,52.0421,570104.0
2020-02-28 13:45:00,61.2,61.27,61.12,61.25,631926.0,52.0421,52.1016,51.9741,52.0846,631926.0
2020-02-28 13:50:00,61.25,61.26,61.13,61.19,658587.0,52.0846,52.0931,51.9826,52.0336,658587.0
2020-02-28 13:55:00,61.19,61.28,61.12,61.26,786394.0,52.0336,52.1101,51.9741,52.0931,786394.0
2020-02-28 14:00:00,61.25,61.26,61.1,61.1,906577.0,52.0846,52.0931,51.9571,51.9571,906577.0
2020-02-28 14:05:00,61.1,61.17,61.09,61.12,629756.0,51.9571,52.0166,51.9486,51.9741,629756.0
2020-02-28 14:10:00,61.12,61.29,61.12,61.25,942127.0,51.9741,52.1186,51.9741,52.0846,942127.0
2020-02-28 14:15:00,61.24,61.36,61.22,61.32,765068.0,52.0761,52.1782,52.0591,52.1441,765068.0
2020-02-28 14:20:00,61.32,61.53,61.26,61.42,882934.0,52.1441,52.3227,52.0931,52.2292,882934.0
2020-02-28 14:25:00,61.42,61.47,61.34,61.45,1132105.0,52.2292,52.2717,52.1611,52.2547,1132105.0
2020-02-28 14:30:00,61.46,61.82,61.41,61.74,1768907.0,52.2632,52.5693,52.2207,52.5013,1768907.0
2020-02-28 14:35:00,61.75,61.79,61.59,61.63,1195980.0,52.5098,52.5438,52.3737,52.4077,1195980.0
2020-02-28 14:40:00,61.63,62.05,61.61,62.04,1099903.0,52.4077,52.7649,52.3907,52.7564,1099903.0
2020-02-28 14:45:00,62.02,62.06,61.76,61.87,1147764.0,52.7394,52.7734,52.5183,52.6118,1147764.0
2020-02-28 14:50:00,61.87,61.96,61.72,61.83,2387462.0,52.6118,52.6884,52.4843,52.5778,2387462.0
2020-02-28 14:55:00,61.83,61.83,61.67,61.76,2346215.0,52.5778,52.5778,52.4418,52.5183,2346215.0
2020-02-28 15:00:00,61.76,61.82,61.56,61.56,461911.0,52.5183,52.5693,52.3482,52.3482,461911.0
2020-02-28 15:05:00,61.55,61.66,61.46,61.56,981123.0,52.3397,52.4333,52.2632,52.3482,981123.0
2020-02-28 15:10:00,61.56,61.71,61.52,61.65,727255.0,52.3482,52.4758,52.3142,52.4248,727255.0
2020-02-28 15:15:00,61.64,61.93,61.61,61.89,1098395.0,52.4163,52.6629,52.3907,52.6288,1098395.0
2020-02-28 15:20:00,61.9,61.92,61.68,61.72,1134641.0,52.6373,52.6544,52.4503,52.4843,1134641.0
2020-02-28 15:25:00,61.73,61.82,61.47,61.48,879632.0,52.4928,52.5693,52.2717,52.2802,879632.0
2020-02-28 15:30:00,61.47,61.7,61.46,61.56,1589877.0,52.2717,52.4673,52.2632,52.3482,1589877.0
2020-02-28 15:35:00,61.56,61.61,61.51,61.59,1044031.0,52.3482,52.3907,52.3057,52.3737,1044031.0
2020-02-28 15:40:00,61.6,61.61,61.37,61.38,874291.0,52.3822,52.3907,52.1867,52.1952,874291.0
2020-02-28 15:45:00,61.38,61.75,61.38,61.71,2738008.0,52.1952,52.5098,52.1952,52.4758,2738008.0
2020-02-28 15:50:00,61.71,61.84,61.61,61.84,1999883.0,52.4758,52.5863,52.3907,52.5863,1999883.0
2020-02-28 15:55:00,61.84,62.35,61.83,62.34,6261117.0,52.5863,53.02,52.5778,53.0115,6261117.0
2020-03-02 09:30:00,62.23,62.28,62.03,62.06,1719586.0,52.918,52.9605,52.7479,52.7734,1719586.0
2020-03-02 09:35:00,62.05,62.05,61.83,61.84,1388010.0,52.7649,52.7649,52.5778,52.5863,1388010.0
2020-03-02 09:40:00,61.83,62.03,61.83,61.94,1491975.0,52.5778,52.7479,52.5778,52.6714,1491975.0
2020-03-02 09:45:00,61.94,62.15,61.92,61.98,1194278.0,52.6714,52.8499,52.6544,52.7054,1194278.0
2020-03-02 09:50:00,61.99,62.19,61.88,62.17,1239216.0,52.7139,52.884,52.6203,52.8669,1239216.0
2020-03-02 09:55:00,62.17,62.19,61.94,61.96,1357438.0,52.8669,52.884,52.6714,52.6884,1357438.0
2020-03-02 10:00:00,61.96,62.03,61.83,61.92,643637.0,52.6884,52.7479,52.5778,52.6544,643637.0
2020-03-02 10:05:00,61.9,61.91,61.71,61.82,886987.0,52.6373,52.6459,52.4758,52.5693,886987.0
2020-03-02 10:10:00,61.81,62.02,61.8,62.02,908524.0,52.5608,52.7394,52.5523,52.7394,908524.0
2020-03-02 10:15:00,62.03,62.04,61.78,61.89,770229.0,52.7479,52.7564,52.5353,52.6288,770229.0
2020-03-02 10:20:00,61.89,61.89,61.74,61.77,517314.0,52.6288,52.6288,52.5013,52.5268,517314.0
2020-03-02 10:25:00,61.78,61.92,61.74,61.87,602834.0,52.5353,52.6544,52.5013,52.6118,602834.0
2020-03-02 10:30:00,61.87,61.94,61.7,61.79,551949.0,52.6118,52.6714,52.4673,52.5438,551949.0
2020-03-02 10:35:00,61.79,62.01,61.78,61.99,901768.0,52.5438,52.7309,52.5353,52.7139,901768.0
2020-03-02 10:40:00,62.0,62.03,61.93,62.01,1077668.0,52.7224,52.7479,52.6629,52.7309,1077668.0
2020-03-02 10:45:00,62.02,62.14,62.01,62.13,723896.0,52.7394,52.8414,52.7309,52.8329,723896.0
2020-03-02 10:50:00,62.13,62.3,62.12,62.25,988026.0,52.8329,52.9775,52.8244,52.935,988026.0
2020-03-02 10:55:00,62.25,62.31,62.12,62.13,884545.0,52.935,52.986,52.8244,52.8329,884545.0
2020-03-02 11:00:00,62.13,62.27,62.09,62.24,987738.0,52.8329,52.952,52.7989,52.9265,987738.0
2020-03-02 11:05:00,62.23,62.25,62.08,62.13,775380.0,52.918,52.935,52.7904,52.8329,775380.0
2020-03-02 11:10:00,62.13,62.57,62.11,62.54,1603744.0,52.8329,53.2071,52.8159,53.1816,1603744.0
2020-03-02 11:15:00,62.54,62.58,62.42,62.45,1142857.0,53.1816,53.2156,53.0795,53.105,1142857.0
2020-03-02 11:20:00,62.45,62.49,62.38,62.39,498884.0,53.105,53.1391,53.0455,53.054,498884.0
2020-03-02 11:25:00,62.4,62.52,62.38,62.42,864263.0,53.0625,53.1646,53.0455,53.0795,864263.0
2020-03-02 11:30:00,62.42,62.55,62.36,62.42,1200795.0,53.0795,53.1901,53.0285,53.0795,1200795.0
2020-03-02 11:35:00,62.43,62.67,62.37,62.65,1129746.0,53.088,53.2921,53.037,53.2751,1129746.0
2020-03-02 11:40:00,62.63,62.63,62.44,62.56,677922.0,53.2581,53.2581,53.0965,53.1986,677922.0
2020-03-02 11:45:00,62.56,62.56,62.47,62.52,619370.0,53.1986,53.1986,53.1221,53.1646,619370.0
2020-03-02 11:50:00,62.52,62.73,62.5,62.7,657551.0,53.1646,53.3431,53.1476,53.3176,657551.0
2020-03-02 11:55:00,62.7,62.78,62.7,62.76,398648.0,53.3176,53.3857,53.3176,53.3687,398648.0
2020-03-02 12:00:00,62.76,62.83,62.75,62.78,178830.0,53.3687,53.4282,53.3602,53.3857,178830.0
2020-03-02 12:05:00,62.78,62.83,62.69,62.69,394913.0,53.3857,53.4282,53.3091,53.3091,394913.0
2020-03-02 12:10:00,62.7,62.71,62.62,62.69,1502791.0,53.3176,53.3261,53.2496,53.3091,1502791.0
2020-03-02 12:15:00,62.69,62.69,62.54,62.59,495128.0,53.3091,53.3091,53.1816,53.2241,495128.0
2020-03-02 12:20:00,62.59,62.61,62.48,62.51,439900.0,53.2241,53.2411,53.1306,53.1561,439900.0
2020-03-02 12:25:00,62.5,62.62,62.5,62.61,1672674.0,53.1476,53.2496,53.1476,53.2411,1672674.0
2020-03-02 12:30:00,62.61,62.68,62.6,62.65,231798.0,53.2411,53.3006,53.2326,53.2751,231798.0
2020-03-02 12:35:00,62.66,62.77,62.65,62.76,343645.0,53.2836,53.3772,53.2751,53.3687,343645.0
2020-03-02 12:40:00,62.76,62.8,62.64,62.68,409618.0,53.3687,53.4027,53.2666,53.3006,409618.0
2020-03-02 12:45:00,62.69,62.79,62.69,62.74,266961.0,53.3091,53.3942,53.3091,53.3517,266961.0
2020-03-02 12:50:00,62.75,62.81,62.69,62.77,280785.0,53.3602,53.4112,53.3091,53.3772,280785.0
2020-03-02 12:55:00,62.77,62.81,62.74,62.78,124744.0,53.3772,53.4112,53.3517,53.3857,124744.0
2020-03-02 13:00:00,62.78,62.83,62.72,62.78,240768.0,53.3857,53.4282,53.3346,53.3857,240768.0
2020-03-02 13:05:00,62.77,62.77,62.62,62.66,303408.0,53.3772,53.3772,53.2496,53.2836,303408.0
2020-03-02 13:10:00,62.66,62.73,62.64,62.71,161813.0,53.2836,53.3431,53.2666,53.3261,161813.0
2020-03-02 13:15:00,62.71,62.73,62.58,62.6,526299.0,53.3261,53.3431,53.2156,53.2326,526299.0
2020-03-02 13:20:00,62.6,62.64,62.55,62.59,172791.0,53.2326,53.2666,53.1901,53.2241,172791.0
2020-03-02 13:25:00,62.59,62.59,62.44,62.51,559088.0,53.2241,53.2241,53.0965,53.1561,559088.0
2020-03-02 13:30:00,62.51,62.54,62.41,62.49,3371388.0,53.1561,53.1816,53.071,53.1391,3371388.0
2020-03-02 13:35:00,62.49,62.6,62.48,62.59,275281.0,53.1391,53.2326,53.1306,53.2241,275281.0
2020-03-02 13:40:00,62.6,62.64,62.57,62.62,436825.0,53.2326,53.2666,53.2071,53.2496,436825.0
2020-03-02 13:45:00,62.62,62.65,62.51,62.56,309683.0,53.2496,53.2751,53.1561,53.1986,309683.0
2020-03-02 13:50:00,62.55,62.61,62.46,62.49,295158.0,53.1901,53.2411,53.1135,53.1391,295158.0
2020-03-02 13:55:00,62.49,62.67,62.49,62.66,219358.0,53.1391,53.2921,53.1391,53.2836,219358.0
2020-03-02 14:00:00,62.66,62.7,62.63,62.68,302687.0,53.2836,53.3176,53.2581,53.3006,302687.0
2020-03-02 14:05:00,62.68,62.71,62.6,62.71,312683.0,53.3006,53.3261,53.2326,53.3261,312683.0
2020-03-02 14:10:00,62.7,62.71,62.62,62.67,380111.0,53.3176,53.3261,53.2496,53.2921,380111.0
2020-03-02 14:15:00,62.66,62.67,62.56,62.58,341523.0,53.2836,53.2921,53.1986,53.2156,341523.0
2020-03-02 14:20:00,62.59,62.63,62.54,62.54,529006.0,53.2241,53.2581,53.1816,53.1816,529006.0
2020-03-02 14:25:00,62.54,62.64,62.52,62.53,421409.0,53.1816,53.2666,53.1646,53.1731,421409.0
2020-03-02 14:30:00,62.54,62.57,62.46,62.47,936767.0,53.1816,53.2071,53.1135,53.1221,936767.0
2020-03-02 14:35:00,62.46,62.47,62.3,62.3,577749.0,53.1135,53.1221,52.9775,52.9775,577749.0
2020-03-02 14:40:00,62.3,62.3,62.09,62.13,407107.0,52.9775,52.9775,52.7989,52.8329,407107.0
2020-03-02 14:45:00,62.13,62.27,62.06,62.24,515641.0,52.8329,52.952,52.7734,52.9265,515641.0
2020-03-02 14:50:00,62.22,62.29,62.13,62.29,574546.0,52.9095,52.969,52.8329,52.969,574546.0
2020-03-02 14:55:00,62.28,62.31,62.1,62.15,951738.0,52.9605,52.986,52.8074,52.8499,951738.0
2020-03-02 15:00:00,62.15,62.26,62.14,62.25,1415601.0,52.8499,52.9435,52.8414,52.935,1415601.0
2020-03-02 15:05:00,62.23,62.37,62.23,62.32,595927.0,52.918,53.037,52.918,52.9945,595927.0
2020-03-02 15:10:00,62.32,62.41,62.28,62.38,466552.0,52.9945,53.071,52.9605,53.0455,466552.0
2020-03-02 15:15:00,62.38,62.46,62.32,62.38,427158.0,53.0455,53.1135,52.9945,53.0455,427158.0
2020-03-02 15:20:00,62.38,62.56,62.37,62.56,760870.0,53.0455,53.1986,53.037,53.1986,760870.0
2020-03-02 15:25:00,62.56,62.58,62.51,62.56,823836.0,53.1986,53.2156,53.1561,53.1986,823836.0
2020-03-02 15:30:00,62.56,62.6,62.51,62.58,883634.0,53.1986,53.2326,53.1561,53.2156,883634.0
2020-03-02 15:35:00,62.58,62.78,62.57,62.77,777414.0,53.2156,53.3857,53.2071,53.3772,777414.0
2020-03-02 15:40:00,62.76,62.8,62.66,62.68,775434.0,53.3687,53.4027,53.2836,53.3006,775434.0
2020-03-02 15:45:00,62.68,62.97,62.68,62.94,1975837.0,53.3006,53.5472,53.3006,53.5217,1975837.0
2020-03-02 15:50:00,62.93,63.17,62.92,63.16,2502133.0,53.5132,53.7173,53.5047,53.7088,2502133.0
2020-03-02 15:55:00,63.16,63.17,63.0,63.14,9110107.0,53.7088,53.7173,53.5727,53.6918,9110107.0
2020-03-03 09:30:00,63.57,63.59,63.3,63.32,1706638.0,54.0575,54.0745,53.8279,53.8449,1706638.0
2020-03-03 09:35:00,63.32,63.32,63.18,63.25,2912607.0,53.8449,53.8449,53.7258,53.7853,2912607.0
2020-03-03 09:40:00,63.25,63.35,63.22,63.25,1876995.0,53.7853,53.8704,53.7598,53.7853,1876995.0
2020-03-03 09:45:00,63.25,63.27,63.16,63.21,682601.0,53.7853,53.8023,53.7088,53.7513,682601.0
2020-03-03 09:50:00,63.2,63.2,63.03,63.07,856115.0,53.7428,53.7428,53.5983,53.6323,856115.0
2020-03-03 09:55:00,63.07,63.16,63.0,63.1,839380.0,53.6323,53.7088,53.5727,53.6578,839380.0
2020-03-03 10:00:00,63.09,64.26,63.09,64.17,4162381.0,53.6493,54.6442,53.6493,54.5677,4162381.0
2020-03-03 10:05:00,64.17,64.27,63.88,63.92,2467187.0,54.5677,54.6527,54.3211,54.3551,2467187.0
2020-03-03 10:10:00,63.92,64.06,63.64,63.7,1352135.0,54.3551,54.4741,54.117,54.168,1352135.0
2020-03-03 10:15:00,63.7,63.77,63.51,63.61,2895440.0,54.168,54.2275,54.0064,54.0915,2895440.0
2020-03-03 10:20:00,63.61,63.88,63.55,63.87,1709434.0,54.0915,54.3211,54.0404,54.3126,1709434.0
2020-03-03 10:25:00,63.87,63.96,63.63,63.66,1439029.0,54.3126,54.3891,54.1085,54.134,1439029.0
2020-03-03 10:30:00,63.66,63.82,63.56,63.6,945363.0,54.134,54.27,54.0489,54.083,945363.0
2020-03-03 10:35:00,63.6,63.85,63.59,63.75,824611.0,54.083,54.2956,54.0745,54.2105,824611.0
2020-03-03 10:40:00,63.75,63.97,63.72,63.9,664183.0,54.2105,54.3976,54.185,54.3381,664183.0
2020-03-03 10:45:00,63.89,63.94,63.63,63.67,791066.0,54.3296,54.3721,54.1085,54.1425,791066.0
2020-03-03 10:50:00,63.67,63.71,63.59,63.66,504818.0,54.1425,54.1765,54.0745,54.134,504818.0
2020-03-03 10:55:00,63.66,63.91,63.63,63.88,923062.0,54.134,54.3466,54.1085,54.3211,923062.0
2020-03-03 11:00:00,63.87,63.92,63.76,63.81,1098095.0,54.3126,54.3551,54.219,54.2615,1098095.0
2020-03-03 11:05:00,63.81,63.81,63.5,63.53,1886803.0,54.2615,54.2615,53.9979,54.0234,1886803.0
2020-03-03 11:10:00,63.53,63.53,63.21,63.23,915251.0,54.0234,54.0234,53.7513,53.7683,915251.0
2020-03-03 11:15:00,63.24,63.42,63.19,63.22,831163.0,53.7768,53.9299,53.7343,53.7598,831163.0
2020-03-03 11:20:00,63.21,63.24,62.9,62.91,819408.0,53.7513,53.7768,53.4877,53.4962,819408.0
2020-03-03 11:25:00,62.91,63.04,62.78,62.85,2044934.0,53.4962,53.6068,53.3857,53.4452,2044934.0
2020-03-03 11:30:00,62.86,63.1,62.8,63.1,971014.0,53.4537,53.6578,53.4027,53.6578,971014.0
2020-03-03 11:35:00,63.1,63.19,62.96,63.18,880972.0,53.6578,53.7343,53.5387,53.7258,880972.0
2020-03-03 11:40:00,63.19,63.28,63.08,63.19,317526.0,53.7343,53.8108,53.6408,53.7343,317526.0
2020-03-03 11:45:00,63.21,63.25,63.07,63.08,217203.0,53.7513,53.7853,53.6323,53.6408,217203.0
2020-03-03 11:50:00,63.08,63.43,63.07,63.36,358150.0,53.6408,53.9384,53.6323,53.8789,358150.0
2020-03-03 11:55:00,63.36,63.47,63.3,63.46,541855.0,53.8789,53.9724,53.8279,53.9639,541855.0
2020-03-03 12:00:00,63.45,63.45,63.28,63.43,1102685.0,53.9554,53.9554,53.8108,53.9384,1102685.0
2020-03-03 12:05:00,63.43,63.54,63.38,63.51,253092.0,53.9384,54.0319,53.8959,54.0064,253092.0
2020-03-03 12:10:00,63.52,63.52,63.33,63.34,1367797.0,54.0149,54.0149,53.8534,53.8619,1367797.0
2020-03-03 12:15:00,63.35,63.4,63.28,63.34,264262.0,53.8704,53.9129,53.8108,53.8619,264262.0
2020-03-03 12:20:00,63.33,63.39,63.3,63.38,306540.0,53.8534,53.9044,53.8279,53.8959,306540.0
2020-03-03 12:25:00,63.39,63.42,63.18,63.24,231341.0,53.9044,53.9299,53.7258,53.7768,231341.0
2020-03-03 12:30:00,63.24,63.27,63.15,63.18,225999.0,53.7768,53.8023,53.7003,53.7258,225999.0
2020-03-03 12:35:00,63.18,63.26,63.16,63.26,293069.0,53.7258,53.7938,53.7088,53.7938,293069.0
2020-03-03 12:40:00,63.26,63.28,63.15,63.16,139799.0,53.7938,53.8108,53.7003,53.7088,139799.0
2020-03-03 12:45:00,63.16,63.33,63.15,63.27,247723.0,53.7088,53.8534,53.7003,53.8023,247723.0
2020-03-03 12:50:00,63.28,63.28,63.14,63.15,132979.0,53.8108,53.8108,53.6918,53.7003,132979.0
2020-03-03 12:55:00,63.13,63.2,63.08,63.16,189289.0,53.6833,53.7428,53.6408,53.7088,189289.0
2020-03-03 13:00:00,63.15,63.15,62.98,63.03,157374.0,53.7003,53.7003,53.5557,53.5983,157374.0
2020-03-03 13:05:00,63.03,63.08,62.98,63.02,387449.0,53.5983,53.6408,53.5557,53.5898,387449.0
2020-03-03 13:10:00,63.02,63.08,62.92,62.94,266605.0,53.5898,53.6408,53.5047,53.5217,266605.0
2020-03-03 13:15:00,62.94,63.0,62.84,62.87,712106.0,53.5217,53.5727,53.4367,53.4622,712106.0
2020-03-03 13:20:00,62.88,62.96,62.77,62.8,861590.0,53.4707,53.5387,53.3772,53.4027,861590.0
2020-03-03 13:25:00,62.79,62.82,62.67,62.81,606996.0,53.3942,53.4197,53.2921,53.4112,606996.0
2020-03-03 13:30:00,62.81,62.89,62.7,62.87,413207.0,53.4112,53.4792,53.3176,53.4622,413207.0
2020-03-03 13:35:00,62.86,62.89,62.79,62.83,340388.0,53.4537,53.4792,53.3942,53.4282,340388.0
2020-03-03 13:40:00,62.82,62.84,62.6,62.6,355377.0,53.4197,53.4367,53.2326,53.2326,355377.0
2020-03-03 13:45:00,62.6,62.69,62.59,62.6,495063.0,53.2326,53.3091,53.2241,53.2326,495063.0
2020-03-03 13:50:00,62.61,62.68,62.56,62.59,339051.0,53.2411,53.3006,53.1986,53.2241,339051.0
2020-03-03 13:55:00,62.59,62.59,62.45,62.46,606683.0,53.2241,53.2241,53.105,53.1135,606683.0
2020-03-03 14:00:00,62.46,62.57,62.3,62.33,857593.0,53.1135,53.2071,52.9775,53.003,857593.0
2020-03-03 14:05:00,62.34,62.34,62.13,62.14,1002346.0,53.0115,53.0115,52.8329,52.8414,1002346.0
2020-03-03 14:10:00,62.13,62.36,62.13,62.32,2226866.0,52.8329,53.0285,52.8329,52.9945,2226866.0
2020-03-03 14:15:00,62.32,62.34,62.09,62.1,487385.0,52.9945,53.0115,52.7989,52.8074,487385.0
2020-03-03 14:20:00,62.09,62.27,62.05,62.11,610115.0,52.7989,52.952,52.7649,52.8159,610115.0
2020-03-03 14:25:00,62.1,62.43,62.1,62.4,505253.0,52.8074,53.088,52.8074,53.0625,505253.0
2020-03-03 14:30:00,62.4,62.54,62.34,62.5,696116.0,53.0625,53.1816,53.0115,53.1476,696116.0
2020-03-03 14:35:00,62.49,62.5,62.27,62.29,785916.0,53.1391,53.1476,52.952,52.969,785916.0
2020-03-03 14:40:00,62.28,62.3,62.18,62.24,431636.0,52.9605,52.9775,52.8754,52.9265,431636.0
2020-03-03 14:45:00,62.23,62.53,62.23,62.5,707786.0,52.918,53.1731,52.918,53.1476,707786.0
2020-03-03 14:50:00,62.5,62.59,62.36,62.58,511657.0,53.1476,53.2241,53.0285,53.2156,511657.0
2020-03-03 14:55:00,62.57,62.6,62.5,62.59,625610.0,53.2071,53.2326,53.1476,53.2241,625610.0
2020-03-03 15:00:00,62.6,62.76,62.49,62.75,548596.0,53.2326,53.3687,53.1391,53.3602,548596.0
2020-03-03 15:05:00,62.75,62.76,62.54,62.6,377608.0,53.3602,53.3687,53.1816,53.2326,377608.0
2020-03-03 15:10:00,62.61,62.89,62.59,62.83,788804.0,53.2411,53.4792,53.2241,53.4282,788804.0
2020-03-03 15:15:00,62.83,62.94,62.75,62.87,347097.0,53.4282,53.5217,53.3602,53.4622,347097.0
2020-03-03 15:20:00,62.88,62.91,62.58,62.59,592311.0,53.4707,53.4962,53.2156,53.2241,592311.0
2020-03-03 15:25:00,62.6,62.93,62.59,62.93,721802.0,53.2326,53.5132,53.2241,53.5132,721802.0
2020-03-03 15:30:00,62.92,62.93,62.54,62.63,739252.0,53.5047,53.5132,53.1816,53.2581,739252.0
2020-03-03 15:35:00,62.64,62.69,62.32,62.35,726514.0,53.2666,53.3091,52.9945,53.02,726514.0
2020-03-03 15:40:00,62.36,62.74,62.31,62.72,1567603.0,53.0285,53.3517,52.986,53.3346,1567603.0
2020-03-03 15:45:00,62.72,62.86,62.57,62.61,997073.0,53.3346,53.4537,53.2071,53.2411,997073.0
2020-03-03 15:50:00,62.6,62.67,62.38,62.63,1807160.0,53.2326,53.2921,53.0455,53.2581,1807160.0
2020-03-03 15:55:00,62.63,62.77,62.39,62.51,3150341.0,53.2581,53.3772,53.054,53.1561,3150341.0
2020-03-04 09:30:00,63.63,63.76,63.59,63.61,1346432.0,54.1085,54.219,54.0745,54.0915,1346432.0
2020-03-04 09:35:00,63.61,63.63,63.35,63.43,1175210.0,54.0915,54.1085,53.8704,53.9384,1175210.0
2020-03-04 09:40:00,63.43,63.55,63.34,63.41,728473.0,53.9384,54.0404,53.8619,53.9214,728473.0
2020-03-04 09:45:00,63.41,63.44,63.3,63.32,640170.0,53.9214,53.9469,53.8279,53.8449,640170.0
2020-03-04 09:50:00,63.33,63.38,63.22,63.22,508796.0,53.8534,53.8959,53.7598,53.7598,508796.0
2020-03-04 09:55:00,63.22,63.29,63.15,63.27,450621.0,53.7598,53.8193,53.7003,53.8023,450621.0
2020-03-04 10:00:00,63.27,63.36,63.18,63.23,970594.0,53.8023,53.8789,53.7258,53.7683,970594.0
2020-03-04 10:05:00,63.22,63.4,63.1,63.32,615873.0,53.7598,53.9129,53.6578,53.8449,615873.0
2020-03-04 10:10:00,63.33,63.43,63.26,63.42,246197.0,53.8534,53.9384,53.7938,53.9299,246197.0
2020-03-04 10:15:00,63.42,63.58,63.36,63.57,296352.0,53.9299,54.066,53.8789,54.0575,296352.0
2020-03-04 10:20:00,63.56,63.65,63.5,63.58,277292.0,54.0489,54.1255,53.9979,54.066,277292.0
2020-03-04 10:25:00,63.58,63.64,63.54,63.55,631648.0,54.066,54.117,54.0319,54.0404,631648.0
2020-03-04 10:30:00,63.55,63.56,63.39,63.4,193515.0,54.0404,54.0489,53.9044,53.9129,193515.0
2020-03-04 10:35:00,63.41,63.49,63.3,63.36,423566.0,53.9214,53.9894,53.8279,53.8789,423566.0
2020-03-04 10:40:00,63.36,63.42,63.28,63.42,585912.0,53.8789,53.9299,53.8108,53.9299,585912.0
2020-03-04 10:45:00,63.42,63.46,63.31,63.4,184652.0,53.9299,53.9639,53.8364,53.9129,184652.0
2020-03-04 10:50:00,63.4,63.5,63.39,63.4,300792.0,53.9129,53.9979,53.9044,53.9129,300792.0
2020-03-04 10:55:00,63.4,63.48,63.37,63.43,358590.0,53.9129,53.9809,53.8874,53.9384,358590.0
2020-03-04 11:00:00,63.43,63.56,63.41,63.42,343539.0,53.9384,54.0489,53.9214,53.9299,343539.0
2020-03-04 11:05:00,63.43,63.53,63.34,63.42,353025.0,53.9384,54.0234,53.8619,53.9299,353025.0
2020-03-04 11:10:00,63.41,63.53,63.38,63.52,201093.0,53.9214,54.0234,53.8959,54.0149,201093.0
2020-03-04 11:15:00,63.53,63.54,63.43,63.5,286474.0,54.0234,54.0319,53.9384,53.9979,286474.0
2020-03-04 11:20:00,63.51,63.53,63.35,63.49,220453.0,54.0064,54.0234,53.8704,53.9894,220453.0
2020-03-04 11:25:00,63.5,63.59,63.46,63.57,781385.0,53.9979,54.0745,53.9639,54.0575,781385.0
2020-03-04 11:30:00,63.57,63.66,63.51,63.65,948155.0,54.0575,54.134,54.0064,54.1255,948155.0
2020-03-04 11:35:00,63.65,63.67,63.51,63.53,454371.0,54.1255,54.1425,54.0064,54.0234,454371.0
2020-03-04 11:40:00,63.53,63.58,63.43,63.58,299432.0,54.0234,54.066,53.9384,54.066,299432.0
2020-03-04 11:45:00,63.58,63.61,63.45,63.47,393464.0,54.066,54.0915,53.9554,53.9724,393464.0
2020-03-04 11:50:00,63.47,63.56,63.45,63.49,274465.0,53.9724,54.0489,53.9554,53.9894,274465.0
2020-03-04 11:55:00,63.49,63.62,63.46,63.55,237678.0,53.9894,54.1,53.9639,54.0404,237678.0
2020-03-04 12:00:00,63.56,63.66,63.56,63.66,246951.0,54.0489,54.134,54.0489,54.134,246951.0
2020-03-04 12:05:00,63.67,63.68,63.6,63.66,165080.0,54.1425,54.151,54.083,54.134,165080.0
2020-03-04 12:10:00,63.66,63.68,63.61,63.66,207002.0,54.134,54.151,54.0915,54.134,207002.0
2020-03-04 12:15:00,63.66,63.69,63.61,63.62,436786.0,54.134,54.1595,54.0915,54.1,436786.0
2020-03-04 12:20:00,63.63,63.67,63.59,63.66,730609.0,54.1085,54.1425,54.0745,54.134,730609.0
2020-03-04 12:25:00,63.66,63.76,63.64,63.75,531274.0,54.134,54.219,54.117,54.2105,531274.0
2020-03-04 12:30:00,63.76,63.78,63.71,63.75,133196.0,54.219,54.236,54.1765,54.2105,133196.0
2020-03-04 12:35:00,63.76,63.77,63.7,63.71,290370.0,54.219,54.2275,54.168,54.1765,290370.0
2020-03-04 12:40:00,63.71,63.74,63.66,63.69,117082.0,54.1765,54.202,54.134,54.1595,117082.0
2020-03-04 12:45:00,63.7,63.81,63.67,63.8,228845.0,54.168,54.2615,54.1425,54.253,228845.0
2020-03-04 12:50:00,63.8,63.84,63.77,63.83,173726.0,54.253,54.287,54.2275,54.2785,173726.0
2020-03-04 12:55:00,63.83,63.92,63.82,63.91,283758.0,54.2785,54.3551,54.27,54.3466,283758.0
2020-03-04 13:00:00,63.91,64.01,63.91,64.0,301018.0,54.3466,54.4316,54.3466,54.4231,301018.0
2020-03-04 13:05:00,64.01,64.04,63.97,64.0,252636.0,54.4316,54.4571,54.3976,54.4231,252636.0
2020-03-04 13:10:00,64.0,64.0,63.93,64.0,335370.0,54.4231,54.4231,54.3636,54.4231,335370.0
2020-03-04 13:15:00,63.99,64.08,63.99,64.06,677044.0,54.4146,54.4911,54.4146,54.4741,677044.0
2020-03-04 13:20:00,64.07,64.13,64.07,64.12,359003.0,54.4826,54.5337,54.4826,54.5251,359003.0
2020-03-04 13:25:00,64.12,64.14,64.06,64.07,236825.0,54.5251,54.5422,54.4741,54.4826,236825.0
2020-03-04 13:30:00,64.07,64.13,64.07,64.13,239195.0,54.4826,54.5337,54.4826,54.5337,239195.0
2020-03-04 13:35:00,64.14,64.14,64.02,64.03,473959.0,54.5422,54.5422,54.4401,54.4486,473959.0
2020-03-04 13:40:00,64.04,64.08,64.03,64.06,216120.0,54.4571,54.4911,54.4486,54.4741,216120.0
2020-03-04 13:45:00,64.06,64.1,64.04,64.08,225580.0,54.4741,54.5081,54.4571,54.4911,225580.0
2020-03-04 13:50:00,64.08,64.14,64.08,64.12,165613.0,54.4911,54.5422,54.4911,54.5251,165613.0
2020-03-04 13:55:00,64.12,64.12,64.04,64.06,155355.0,54.5251,54.5251,54.4571,54.4741,155355.0
2020-03-04 14:00:00,64.06,64.12,63.99,64.01,281824.0,54.4741,54.5251,54.4146,54.4316,281824.0
2020-03-04 14:05:00,64.02,64.04,63.97,64.02,207662.0,54.4401,54.4571,54.3976,54.4401,207662.0
2020-03-04 14:10:00,64.02,64.07,64.01,64.02,124974.0,54.4401,54.4826,54.4316,54.4401,124974.0
2020-03-04 14:15:00,64.02,64.1,64.01,64.08,123951.0,54.4401,54.5081,54.4316,54.4911,123951.0
2020-03-04 14:20:00,64.07,64.11,64.04,64.06,248539.0,54.4826,54.5166,54.4571,54.4741,248539.0
2020-03-04 14:25:00,64.06,64.14,64.06,64.1,298039.0,54.4741,54.5422,54.4741,54.5081,298039.0
2020-03-04 14:30:00,64.1,64.16,64.1,64.13,428692.0,54.5081,54.5592,54.5081,54.5337,428692.0
2020-03-04 14:35:00,64.13,64.15,64.07,64.09,319081.0,54.5337,54.5507,54.4826,54.4996,319081.0
2020-03-04 14:40:00,64.09,64.14,64.07,64.11,173038.0,54.4996,54.5422,54.4826,54.5166,173038.0
2020-03-04 14:45:00,64.11,64.11,64.02,64.06,589864.0,54.5166,54.5166,54.4401,54.4741,589864.0
2020-03-04 14:50:00,64.06,64.11,64.01,64.04,377780.0,54.4741,54.5166,54.4316,54.4571,377780.0
2020-03-04 14:55:00,64.04,64.13,64.03,64.09,220638.0,54.4571,54.5337,54.4486,54.4996,220638.0
2020-03-04 15:00:00,64.08,64.13,64.07,64.13,191421.0,54.4911,54.5337,54.4826,54.5337,191421.0
2020-03-04 15:05:00,64.12,64.16,64.06,64.11,238215.0,54.5251,54.5592,54.4741,54.5166,238215.0
2020-03-04 15:10:00,64.11,64.19,64.09,64.16,633391.0,54.5166,54.5847,54.4996,54.5592,633391.0
2020-03-04 15:15:00,64.16,64.18,64.13,64.17,166930.0,54.5592,54.5762,54.5337,54.5677,166930.0
2020-03-04 15:20:00,64.17,64.28,64.16,64.25,271039.0,54.5677,54.6612,54.5592,54.6357,271039.0
2020-03-04 15:25:00,64.25,64.32,64.25,64.31,305070.0,54.6357,54.6952,54.6357,54.6867,305070.0
2020-03-04 15:30:00,64.31,64.39,64.31,64.38,357052.0,54.6867,54.7547,54.6867,54.7462,357052.0
2020-03-04 15:35:00,64.38,64.41,64.33,64.41,843037.0,54.7462,54.7718,54.7037,54.7718,843037.0
2020-03-04 15:40:00,64.41,64.41,64.29,64.31,857807.0,54.7718,54.7718,54.6697,54.6867,857807.0
2020-03-04 15:45:00,64.31,64.37,64.24,64.29,1032166.0,54.6867,54.7377,54.6272,54.6697,1032166.0
2020-03-04 15:50:00,64.29,64.47,64.29,64.45,1525685.0,54.6697,54.8228,54.6697,54.8058,1525685.0
2020-03-04 15:55:00,64.45,64.46,64.39,64.42,3830426.0,54.8058,54.8143,54.7547,54.7803,3830426.0
2020-03-05 09:30:00,62.96,63.07,62.9,63.06,1540556.0,53.5387,53.6323,53.4877,53.6238,1540556.0
2020-03-05 09:35:00,63.07,63.15,63.02,63.07,1058223.0,53.6323,53.7003,53.5898,53.6323,1058223.0
2020-03-05 09:40:00,63.09,63.1,63.0,63.09,391109.0,53.6493,53.6578,53.5727,53.6493,391109.0
2020-03-05 09:45:00,63.1,63.11,62.97,62.98,228571.0,53.6578,53.6663,53.5472,53.5557,228571.0
2020-03-05 09:50:00,62.99,63.07,62.94,63.0,773821.0,53.5642,53.6323,53.5217,53.5727,773821.0
2020-03-05 09:55:00,63.0,63.01,62.9,63.0,330595.0,53.5727,53.5812,53.4877,53.5727,330595.0
2020-03-05 10:00:00,63.0,63.05,62.95,62.96,362151.0,53.5727,53.6153,53.5302,53.5387,362151.0
2020-03-05 10:05:00,62.96,62.96,62.88,62.91,704974.0,53.5387,53.5387,53.4707,53.4962,704974.0
2020-03-05 10:10:00,62.9,63.06,62.9,63.04,455192.0,53.4877,53.6238,53.4877,53.6068,455192.0
2020-03-05 10:15:00,63.04,63.08,62.95,63.07,341900.0,53.6068,53.6408,53.5302,53.6323,341900.0
2020-03-05 10:20:00,63.07,63.17,63.03,63.08,375789.0,53.6323,53.7173,53.5983,53.6408,375789.0
2020-03-05 10:25:00,63.08,63.08,63.01,63.01,287486.0,53.6408,53.6408,53.5812,53.5812,287486.0
2020-03-05 10:30:00,63.02,63.1,63.0,63.03,220831.0,53.5898,53.6578,53.5727,53.5983,220831.0
2020-03-05 10:35:00,63.04,63.04,62.96,62.97,225636.0,53.6068,53.6068,53.5387,53.5472,225636.0
2020-03-05 10:40:00,62.98,63.07,62.98,62.98,192735.0,53.5557,53.6323,53.5557,53.5557,192735.0
2020-03-05 10:45:00,62.98,63.12,62.96,63.06,885734.0,53.5557,53.6748,53.5387,53.6238,885734.0
2020-03-05 10:50:00,63.06,63.18,63.04,63.17,345908.0,53.6238,53.7258,53.6068,53.7173,345908.0
2020-03-05 10:55:00,63.17,63.17,63.08,63.08,311358.0,53.7173,53.7173,53.6408,53.6408,311358.0
2020-03-05 11:00:00,63.09,63.2,63.07,63.17,395599.0,53.6493,53.7428,53.6323,53.7173,395599.0
2020-03-05 11:05:00,63.17,63.29,63.16,63.28,260369.0,53.7173,53.8193,53.7088,53.8108,260369.0
2020-03-05 11:10:00,63.28,63.37,63.23,63.35,456539.0,53.8108,53.8874,53.7683,53.8704,456539.0
2020-03-05 11:15:00,63.35,63.37,63.28,63.29,305202.0,53.8704,53.8874,53.8108,53.8193,305202.0
2020-03-05 11:20:00,63.29,63.3,63.19,63.2,264306.0,53.8193,53.8279,53.7343,53.7428,264306.0
2020-03-05 11:25:00,63.19,63.33,63.19,63.27,594569.0,53.7343,53.8534,53.7343,53.8023,594569.0
2020-03-05 11:30:00,63.27,63.36,63.2,63.21,482924.0,53.8023,53.8789,53.7428,53.7513,482924.0
2020-03-05 11:35:00,63.21,63.21,63.11,63.11,321307.0,53.7513,53.7513,53.6663,53.6663,321307.0
2020-03-05 11:40:00,63.11,63.15,63.08,63.08,428335.0,53.6663,53.7003,53.6408,53.6408,428335.0
2020-03-05 11:45:00,63.08,63.16,63.07,63.13,190452.0,53.6408,53.7088,53.6323,53.6833,190452.0
2020-03-05 11:50:00,63.14,63.16,63.07,63.13,281789.0,53.6918,53.7088,53.6323,53.6833,281789.0
2020-03-05 11:55:00,63.13,63.13,63.01,63.05,423700.0,53.6833,53.6833,53.5812,53.6153,423700.0
2020-03-05 12:00:00,63.05,63.09,63.01,63.03,227954.0,53.6153,53.6493,53.5812,53.5983,227954.0
2020-03-05 12:05:00,63.02,63.03,62.89,62.91,309991.0,53.5898,53.5983,53.4792,53.4962,309991.0
2020-03-05 12:10:00,62.9,62.96,62.88,62.91,433437.0,53.4877,53.5387,53.4707,53.4962,433437.0
2020-03-05 12:15:00,62.91,62.94,62.81,62.83,410370.0,53.4962,53.5217,53.4112,53.4282,410370.0
2020-03-05 12:20:00,62.83,62.89,62.79,62.8,471704.0,53.4282,53.4792,53.3942,53.4027,471704.0
2020-03-05 12:25:00,62.8,62.86,62.75,62.84,365750.0,53.4027,53.4537,53.3602,53.4367,365750.0
2020-03-05 12:30:00,62.84,62.92,62.83,62.88,264798.0,53.4367,53.5047,53.4282,53.4707,264798.0
2020-03-05 12:35:00,62.88,62.9,62.73,62.74,463047.0,53.4707,53.4877,53.3431,53.3517,463047.0
2020-03-05 12:40:00,62.74,62.76,62.61,62.61,873227.0,53.3517,53.3687,53.2411,53.2411,873227.0
2020-03-05 12:45:00,62.61,62.69,62.56,62.69,514913.0,53.2411,53.3091,53.1986,53.3091,514913.0
2020-03-05 12:50:00,62.68,62.7,62.61,62.7,278038.0,53.3006,53.3176,53.2411,53.3176,278038.0
2020-03-05 12:55:00,62.7,62.7,62.6,62.6,350773.0,53.3176,53.3176,53.2326,53.2326,350773.0
2020-03-05 13:00:00,62.6,62.68,62.6,62.61,389666.0,53.2326,53.3006,53.2326,53.2411,389666.0
2020-03-05 13:05:00,62.61,62.67,62.57,62.58,580205.0,53.2411,53.2921,53.2071,53.2156,580205.0
2020-03-05 13:10:00,62.58,62.64,62.53,62.57,410947.0,53.2156,53.2666,53.1731,53.2071,410947.0
2020-03-05 13:15:00,62.56,62.59,62.52,62.56,266843.0,53.1986,53.2241,53.1646,53.1986,266843.0
2020-03-05 13:20:00,62.56,62.66,62.54,62.62,402049.0,53.1986,53.2836,53.1816,53.2496,402049.0
2020-03-05 13:25:00,62.62,62.7,62.62,62.7,266704.0,53.2496,53.3176,53.2496,53.3176,266704.0
2020-03-05 13:30:00,62.7,62.76,62.65,62.73,565680.0,53.3176,53.3687,53.2751,53.3431,565680.0
2020-03-05 13:35:00,62.72,62.82,62.71,62.71,399674.0,53.3346,53.4197,53.3261,53.3261,399674.0
2020-03-05 13:40:00,62.71,62.74,62.65,62.66,299842.0,53.3261,53.3517,53.2751,53.2836,299842.0
2020-03-05 13:45:00,62.65,62.79,62.63,62.77,208419.0,53.2751,53.3942,53.2581,53.3772,208419.0
2020-03-05 13:50:00,62.77,62.82,62.67,62.67,282822.0,53.3772,53.4197,53.2921,53.2921,282822.0
2020-03-05 13:55:00,62.67,62.78,62.67,62.77,232727.0,53.2921,53.3857,53.2921,53.3772,232727.0
2020-03-05 14:00:00,62.77,62.77,62.61,62.64,248067.0,53.3772,53.3772,53.2411,53.2666,248067.0
2020-03-05 14:05:00,62.63,62.69,62.63,62.64,227324.0,53.2581,53.3091,53.2581,53.2666,227324.0
2020-03-05 14:10:00,62.64,62.76,62.61,62.73,487228.0,53.2666,53.3687,53.2411,53.3431,487228.0
2020-03-05 14:15:00,62.72,62.72,62.6,62.62,289543.0,53.3346,53.3346,53.2326,53.2496,289543.0
2020-03-05 14:20:00,62.62,62.65,62.52,62.52,576389.0,53.2496,53.2751,53.1646,53.1646,576389.0
2020-03-05 14:25:00,62.52,62.59,62.49,62.53,335153.0,53.1646,53.2241,53.1391,53.1731,335153.0
2020-03-05 14:30:00,62.53,62.6,62.52,62.55,427038.0,53.1731,53.2326,53.1646,53.1901,427038.0
2020-03-05 14:35:00,62.53,62.69,62.5,62.66,442379.0,53.1731,53.3091,53.1476,53.2836,442379.0
2020-03-05 14:40:00,62.65,62.7,62.59,62.6,244679.0,53.2751,53.3176,53.2241,53.2326,244679.0
2020-03-05 14:45:00,62.6,62.62,62.55,62.62,402165.0,53.2326,53.2496,53.1901,53.2496,402165.0
2020-03-05 14:50:00,62.62,62.66,62.53,62.54,316073.0,53.2496,53.2836,53.1731,53.1816,316073.0
2020-03-05 14:55:00,62.54,62.65,62.54,62.6,442657.0,53.1816,53.2751,53.1816,53.2326,442657.0
2020-03-05 15:00:00,62.6,62.61,62.53,62.54,604671.0,53.2326,53.2411,53.1731,53.1816,604671.0
2020-03-05 15:05:00,62.54,62.63,62.53,62.61,433058.0,53.1816,53.2581,53.1731,53.2411,433058.0
2020-03-05 15:10:00,62.61,62.64,62.46,62.5,618607.0,53.2411,53.2666,53.1135,53.1476,618607.0
2020-03-05 15:15:00,62.5,62.54,62.45,62.49,617896.0,53.1476,53.1816,53.105,53.1391,617896.0
2020-03-05 15:20:00,62.49,62.55,62.44,62.46,786230.0,53.1391,53.1901,53.0965,53.1135,786230.0
2020-03-05 15:25:00,62.45,62.56,62.41,62.52,595043.0,53.105,53.1986,53.071,53.1646,595043.0
2020-03-05 15:30:00,62.51,62.79,62.48,62.73,718944.0,53.1561,53.3942,53.1306,53.3431,718944.0
2020-03-05 15:35:00,62.72,62.77,62.59,62.6,618759.0,53.3346,53.3772,53.2241,53.2326,618759.0
2020-03-05 15:40:00,62.6,62.72,62.5,62.68,1678470.0,53.2326,53.3346,53.1476,53.3006,1678470.0
2020-03-05 15:45:00,62.68,62.7,62.57,62.63,764791.0,53.3006,53.3176,53.2071,53.2581,764791.0
2020-03-05 15:50:00,62.63,62.8,62.59,62.64,1869032.0,53.2581,53.4027,53.2241,53.2666,1869032.0
2020-03-05 15:55:00,62.63,62.73,62.58,62.66,4668418.0,53.2581,53.3431,53.2156,53.2836,4668418.0
2020-03-06 09:30:00,61.56,61.72,61.49,61.53,1720664.0,52.3482,52.4843,52.2887,52.3227,1720664.0
2020-03-06 09:35:00,61.53,61.7,61.53,61.64,1060955.0,52.3227,52.4673,52.3227,52.4163,1060955.0
2020-03-06 09:40:00,61.63,61.65,61.51,61.59,615825.0,52.4077,52.4248,52.3057,52.3737,615825.0
2020-03-06 09:45:00,61.57,61.62,61.48,61.49,1433631.0,52.3567,52.3992,52.2802,52.2887,1433631.0
2020-03-06 09:50:00,61.48,61.55,61.44,61.53,1051520.0,52.2802,52.3397,52.2462,52.3227,1051520.0
2020-03-06 09:55:00,61.53,61.73,61.51,61.67,900867.0,52.3227,52.4928,52.3057,52.4418,900867.0
2020-03-06 10:00:00,61.66,61.79,61.66,61.76,1031955.0,52.4333,52.5438,52.4333,52.5183,1031955.0
2020-03-06 10:05:00,61.77,61.82,61.63,61.63,1003717.0,52.5268,52.5693,52.4077,52.4077,1003717.0
2020-03-06 10:10:00,61.63,61.76,61.56,61.66,976376.0,52.4077,52.5183,52.3482,52.4333,976376.0
2020-03-06 10:15:00,61.65,61.74,61.59,61.59,510063.0,52.4248,52.5013,52.3737,52.3737,510063.0
2020-03-06 10:20:00,61.59,61.65,61.54,61.61,624872.0,52.3737,52.4248,52.3312,52.3907,624872.0
2020-03-06 10:25:00,61.6,61.87,61.59,61.84,1003054.0,52.3822,52.6118,52.3737,52.5863,1003054.0
2020-03-06 10:30:00,61.83,61.95,61.81,61.81,895116.0,52.5778,52.6799,52.5608,52.5608,895116.0
2020-03-06 10:35:00,61.81,61.95,61.74,61.94,646247.0,52.5608,52.6799,52.5013,52.6714,646247.0
2020-03-06 10:40:00,61.92,62.08,61.86,62.01,642415.0,52.6544,52.7904,52.6033,52.7309,642415.0
2020-03-06 10:45:00,62.01,62.07,61.97,62.06,637629.0,52.7309,52.7819,52.6969,52.7734,637629.0
2020-03-06 10:50:00,62.06,62.1,61.97,62.05,511286.0,52.7734,52.8074,52.6969,52.7649,511286.0
2020-03-06 10:55:00,62.05,62.07,61.83,61.95,285518.0,52.7649,52.7819,52.5778,52.6799,285518.0
2020-03-06 11:00:00,61.95,61.97,61.8,61.83,659624.0,52.6799,52.6969,52.5523,52.5778,659624.0
2020-03-06 11:05:00,61.82,61.85,61.76,61.78,548807.0,52.5693,52.5948,52.5183,52.5353,548807.0
2020-03-06 11:10:00,61.77,61.81,61.67,61.69,366780.0,52.5268,52.5608,52.4418,52.4588,366780.0
2020-03-06 11:15:00,61.7,61.79,61.67,61.7,250713.0,52.4673,52.5438,52.4418,52.4673,250713.0
2020-03-06 11:20:00,61.7,61.78,61.66,61.72,401336.0,52.4673,52.5353,52.4333,52.4843,401336.0
2020-03-06 11:25:00,61.71,61.83,61.69,61.78,404438.0,52.4758,52.5778,52.4588,52.5353,404438.0
2020-03-06 11:30:00,61.78,61.91,61.73,61.74,1001298.0,52.5353,52.6459,52.4928,52.5013,1001298.0
2020-03-06 11:35:00,61.73,61.79,61.68,61.78,470479.0,52.4928,52.5438,52.4503,52.5353,470479.0
2020-03-06 11:40:00,61.77,61.78,61.6,61.62,349937.0,52.5268,52.5353,52.3822,52.3992,349937.0
2020-03-06 11:45:00,61.63,61.64,61.57,61.58,217600.0,52.4077,52.4163,52.3567,52.3652,217600.0
2020-03-06 11:50:00,61.58,61.7,61.58,61.69,220780.0,52.3652,52.4673,52.3652,52.4588,220780.0
2020-03-06 11:55:00,61.69,61.71,61.63,61.7,197047.0,52.4588,52.4758,52.4077,52.4673,197047.0
2020-03-06 12:00:00,61.7,61.71,61.56,61.56,259115.0,52.4673,52.4758,52.3482,52.3482,259115.0
2020-03-06 12:05:00,61.56,61.58,61.52,61.54,96630.0,52.3482,52.3652,52.3142,52.3312,96630.0
2020-03-06 12:10:00,61.54,61.57,61.5,61.54,177498.0,52.3312,52.3567,52.2972,52.3312,177498.0
2020-03-06 12:15:00,61.55,61.6,61.48,61.5,193493.0,52.3397,52.3822,52.2802,52.2972,193493.0
2020-03-06 12:20:00,61.5,61.61,61.48,61.54,362196.0,52.2972,52.3907,52.2802,52.3312,362196.0
2020-03-06 12:25:00,61.53,61.57,61.5,61.52,262936.0,52.3227,52.3567,52.2972,52.3142,262936.0
2020-03-06 12:30:00,61.53,61.66,61.5,61.65,260638.0,52.3227,52.4333,52.2972,52.4248,260638.0
2020-03-06 12:35:00,61.66,61.77,61.6,61.73,668389.0,52.4333,52.5268,52.3822,52.4928,668389.0
2020-03-06 12:40:00,61.73,61.77,61.7,61.76,263536.0,52.4928,52.5268,52.4673,52.5183,263536.0
2020-03-06 12:45:00,61.75,61.8,61.66,61.67,377548.0,52.5098,52.5523,52.4333,52.4418,377548.0
2020-03-06 12:50:00,61.66,61.69,61.59,61.61,761079.0,52.4333,52.4588,52.3737,52.3907,761079.0
2020-03-06 12:55:00,61.61,61.66,61.6,61.61,763397.0,52.3907,52.4333,52.3822,52.3907,763397.0
2020-03-06 13:00:00,61.61,61.71,61.6,61.66,295270.0,52.3907,52.4758,52.3822,52.4333,295270.0
2020-03-06 13:05:00,61.67,61.75,61.67,61.69,139696.0,52.4418,52.5098,52.4418,52.4588,139696.0
2020-03-06 13:10:00,61.69,61.74,61.62,61.62,187017.0,52.4588,52.5013,52.3992,52.3992,187017.0
2020-03-06 13:15:00,61.64,61.71,61.64,61.66,142575.0,52.4163,52.4758,52.4163,52.4333,142575.0
2020-03-06 13:20:00,61.65,61.83,61.65,61.79,345592.0,52.4248,52.5778,52.4248,52.5438,345592.0
2020-03-06 13:25:00,61.79,61.8,61.7,61.72,225723.0,52.5438,52.5523,52.4673,52.4843,225723.0
2020-03-06 13:30:00,61.71,61.78,61.69,61.71,316388.0,52.4758,52.5353,52.4588,52.4758,316388.0
2020-03-06 13:35:00,61.71,61.81,61.67,61.78,226333.0,52.4758,52.5608,52.4418,52.5353,226333.0
2020-03-06 13:40:00,61.78,61.83,61.73,61.74,276794.0,52.5353,52.5778,52.4928,52.5013,276794.0
2020-03-06 13:45:00,61.73,61.75,61.61,61.64,290285.0,52.4928,52.5098,52.3907,52.4163,290285.0
2020-03-06 13:50:00,61.63,61.68,61.55,61.56,379505.0,52.4077,52.4503,52.3397,52.3482,379505.0
2020-03-06 13:55:00,61.56,61.62,61.55,61.59,367407.0,52.3482,52.3992,52.3397,52.3737,367407.0
2020-03-06 14:00:00,61.59,61.6,61.5,61.58,356080.0,52.3737,52.3822,52.2972,52.3652,356080.0
2020-03-06 14:05:00,61.58,61.63,61.5,61.53,231846.0,52.3652,52.4077,52.2972,52.3227,231846.0
2020-03-06 14:10:00,61.52,61.6,61.5,61.53,224729.0,52.3142,52.3822,52.2972,52.3227,224729.0
2020-03-06 14:15:00,61.53,61.57,61.48,61.51,187192.0,52.3227,52.3567,52.2802,52.3057,187192.0
2020-03-06 14:20:00,61.51,61.57,61.47,61.53,411994.0,52.3057,52.3567,52.2717,52.3227,411994.0
2020-03-06 14:25:00,61.53,61.6,61.51,61.52,397811.0,52.3227,52.3822,52.3057,52.3142,397811.0
2020-03-06 14:30:00,61.53,61.56,61.43,61.44,406222.0,52.3227,52.3482,52.2377,52.2462,406222.0
2020-03-06 14:35:00,61.44,61.46,61.33,61.35,459282.0,52.2462,52.2632,52.1526,52.1696,459282.0
2020-03-06 14:40:00,61.35,61.37,61.29,61.33,691997.0,52.1696,52.1867,52.1186,52.1526,691997.0
2020-03-06 14:45:00,61.32,61.4,61.27,61.28,462310.0,52.1441,52.2122,52.1016,52.1101,462310.0
2020-03-06 14:50:00,61.27,61.31,61.24,61.29,284245.0,52.1016,52.1356,52.0761,52.1186,284245.0
2020-03-06 14:55:00,61.29,61.37,61.28,61.29,342759.0,52.1186,52.1867,52.1101,52.1186,342759.0
2020-03-06 15:00:00,61.28,61.32,61.21,61.25,328115.0,52.1101,52.1441,52.0506,52.0846,328115.0
2020-03-06 15:05:00,61.24,61.25,61.15,61.18,1236373.0,52.0761,52.0846,51.9996,52.0251,1236373.0
2020-03-06 15:10:00,61.17,61.36,61.17,61.25,534689.0,52.0166,52.1782,52.0166,52.0846,534689.0
2020-03-06 15:15:00,61.25,61.44,61.25,61.43,812493.0,52.0846,52.2462,52.0846,52.2377,812493.0
2020-03-06 15:20:00,61.44,61.47,61.35,61.46,491393.0,52.2462,52.2717,52.1696,52.2632,491393.0
2020-03-06 15:25:00,61.46,61.51,61.36,61.38,983740.0,52.2632,52.3057,52.1782,52.1952,983740.0
2020-03-06 15:30:00,61.38,61.69,61.34,61.63,1198122.0,52.1952,52.4588,52.1611,52.4077,1198122.0
2020-03-06 15:35:00,61.62,61.72,61.42,61.44,1240014.0,52.3992,52.4843,52.2292,52.2462,1240014.0
2020-03-06 15:40:00,61.44,61.62,61.42,61.61,1075838.0,52.2462,52.3992,52.2292,52.3907,1075838.0
2020-03-06 15:45:00,61.61,61.69,61.53,61.62,2545128.0,52.3907,52.4588,52.3227,52.3992,2545128.0
2020-03-06 15:50:00,61.62,61.86,61.61,61.72,6100680.0,52.3992,52.6033,52.3907,52.4843,6100680.0
2020-03-06 15:55:00,61.72,61.85,61.72,61.76,6273220.0,52.4843,52.5948,52.4843,52.5183,6273220.0
2020-03-09 09:30:00,57.63,57.93,57.52,57.86,1186360.0,49.0063,49.2614,48.9128,49.2019,1186360.0
2020-03-09 09:35:00,57.86,57.86,57.86,57.86,0.0,49.2019,49.2019,49.2019,49.2019,0.0
2020-03-09 09:40:00,57.86,57.86,57.86,57.86,0.0,49.2019,49.2019,49.2019,49.2019,0.0
2020-03-09 09:45:00,57.75,57.75,57.18,57.26,198931.0,49.1083,49.1083,48.6236,48.6917,198931.0
2020-03-09 09:50:00,57.26,57.83,57.19,57.81,286925.0,48.6917,49.1764,48.6321,49.1594,286925.0
2020-03-09 09:55:00,57.85,58.08,57.73,57.9,504226.0,49.1934,49.389,49.0913,49.2359,504226.0
2020-03-09 10:00:00,57.9,58.03,57.88,57.88,518987.0,49.2359,49.3465,49.2189,49.2189,518987.0
2020-03-09 10:05:00,57.89,58.5,57.89,58.48,629059.0,49.2274,49.7461,49.2274,49.7291,629059.0
2020-03-09 10:10:00,58.48,58.53,58.34,58.5,717248.0,49.7291,49.7716,49.6101,49.7461,717248.0
2020-03-09 10:15:00,58.51,58.81,58.38,58.69,1356494.0,49.7546,50.0097,49.6441,49.9077,1356494.0
2020-03-09 10:20:00,58.69,58.72,58.38,58.45,1050457.0,49.9077,49.9332,49.6441,49.7036,1050457.0
2020-03-09 10:25:00,58.46,58.74,58.41,58.53,835619.0,49.7121,49.9502,49.6696,49.7716,835619.0
2020-03-09 10:30:00,58.53,58.58,58.36,58.52,690061.0,49.7716,49.8141,49.6271,49.7631,690061.0
2020-03-09 10:35:00,58.53,58.53,58.34,58.46,953748.0,49.7716,49.7716,49.6101,49.7121,953748.0
2020-03-09 10:40:00,58.45,58.5,58.25,58.26,681773.0,49.7036,49.7461,49.5335,49.542,681773.0
2020-03-09 10:45:00,58.26,58.32,58.14,58.14,631146.0,49.542,49.5931,49.44,49.44,631146.0
2020-03-09 10:50:00,58.14,58.16,58.02,58.08,889290.0,49.44,49.457,49.3379,49.389,889290.0
2020-03-09 10:55:00,58.08,58.14,58.01,58.07,1079607.0,49.389,49.44,49.3294,49.3805,1079607.0
2020-03-09 11:00:00,58.06,58.14,57.99,58.04,414733.0,49.372,49.44,49.3124,49.355,414733.0
2020-03-09 11:05:00,58.05,58.13,57.97,58.05,432908.0,49.3635,49.4315,49.2954,49.3635,432908.0
2020-03-09 11:10:00,58.05,58.22,58.01,58.19,673294.0,49.3635,49.508,49.3294,49.4825,673294.0
2020-03-09 11:15:00,58.18,58.4,58.15,58.38,896736.0,49.474,49.6611,49.4485,49.6441,896736.0
2020-03-09 11:20:00,58.37,58.4,58.26,58.38,629944.0,49.6356,49.6611,49.542,49.6441,629944.0
2020-03-09 11:25:00,58.37,58.42,58.17,58.25,762402.0,49.6356,49.6781,49.4655,49.5335,762402.0
2020-03-09 11:30:00,58.25,58.27,58.07,58.25,1386209.0,49.5335,49.5505,49.3805,49.5335,1386209.0
2020-03-09 11:35:00,58.25,58.51,58.24,58.48,950968.0,49.5335,49.7546,49.525,49.7291,950968.0
2020-03-09 11:40:00,58.49,58.6,58.41,58.57,555914.0,49.7376,49.8312,49.6696,49.8056,555914.0
2020-03-09 11:45:00,58.56,58.71,58.56,58.68,1056555.0,49.7971,49.9247,49.7971,49.8992,1056555.0
2020-03-09 11:50:00,58.67,58.68,58.52,58.59,1575123.0,49.8907,49.8992,49.7631,49.8227,1575123.0
2020-03-09 11:55:00,58.59,58.62,58.44,58.45,784614.0,49.8227,49.8482,49.6951,49.7036,784614.0
2020-03-09 12:00:00,58.44,58.46,58.36,58.4,1027137.0,49.6951,49.7121,49.6271,49.6611,1027137.0
2020-03-09 12:05:00,58.4,58.66,58.39,58.59,2187126.0,49.6611,49.8822,49.6526,49.8227,2187126.0
2020-03-09 12:10:00,58.59,58.64,58.49,58.54,927450.0,49.8227,49.8652,49.7376,49.7801,927450.0
2020-03-09 12:15:00,58.54,58.63,58.34,58.37,580877.0,49.7801,49.8567,49.6101,49.6356,580877.0
2020-03-09 12:20:00,58.36,58.36,58.21,58.23,648985.0,49.6271,49.6271,49.4995,49.5165,648985.0
2020-03-09 12:25:00,58.22,58.22,58.14,58.16,1809793.0,49.508,49.508,49.44,49.457,1809793.0
2020-03-09 12:30:00,58.16,58.24,57.93,57.99,1256694.0,49.457,49.525,49.2614,49.3124,1256694.0
2020-03-09 12:35:00,57.99,58.0,57.74,57.98,855117.0,49.3124,49.3209,49.0998,49.3039,855117.0
2020-03-09 12:40:00,57.97,58.04,57.75,57.8,1199299.0,49.2954,49.355,49.1083,49.1509,1199299.0
2020-03-09 12:45:00,57.81,57.84,57.59,57.64,609668.0,49.1594,49.1849,48.9723,49.0148,609668.0
2020-03-09 12:50:00,57.64,57.83,57.63,57.77,594702.0,49.0148,49.1764,49.0063,49.1254,594702.0
2020-03-09 12:55:00,57.76,57.85,57.71,57.79,663624.0,49.1169,49.1934,49.0743,49.1424,663624.0
2020-03-09 13:00:00,57.8,57.92,57.74,57.75,647309.0,49.1509,49.2529,49.0998,49.1083,647309.0
2020-03-09 13:05:00,57.73,57.84,57.6,57.75,463148.0,49.0913,49.1849,48.9808,49.1083,463148.0
2020-03-09 13:10:00,57.75,57.92,57.73,57.91,523610.0,49.1083,49.2529,49.0913,49.2444,523610.0
2020-03-09 13:15:00,57.91,57.91,57.75,57.77,462040.0,49.2444,49.2444,49.1083,49.1254,462040.0
2020-03-09 13:20:00,57.76,57.77,57.59,57.66,390450.0,49.1169,49.1254,48.9723,49.0318,390450.0
2020-03-09 13:25:00,57.67,57.67,57.5,57.54,398620.0,49.0403,49.0403,48.8958,48.9298,398620.0
2020-03-09 13:30:00,57.53,57.55,57.41,57.41,346855.0,48.9213,48.9383,48.8192,48.8192,346855.0
2020-03-09 13:35:00,57.41,57.48,57.38,57.39,349036.0,48.8192,48.8788,48.7937,48.8022,349036.0
2020-03-09 13:40:00,57.39,57.45,57.1,57.16,626682.0,48.8022,48.8532,48.5556,48.6066,626682.0
2020-03-09 13:45:00,57.16,57.37,57.15,57.32,576370.0,48.6066,48.7852,48.5981,48.7427,576370.0
2020-03-09 13:50:00,57.31,57.31,57.05,57.07,777349.0,48.7342,48.7342,48.5131,48.5301,777349.0
2020-03-09 13:55:00,57.06,57.19,57.02,57.03,861772.0,48.5216,48.6321,48.4876,48.4961,861772.0
2020-03-09 14:00:00,57.04,57.08,56.81,56.84,564808.0,48.5046,48.5386,48.309,48.3345,564808.0
2020-03-09 14:05:00,56.84,56.99,56.76,56.85,701223.0,48.3345,48.4621,48.2665,48.343,701223.0
2020-03-09 14:10:00,56.85,57.03,56.84,57.03,283856.0,48.343,48.4961,48.3345,48.4961,283856.0
2020-03-09 14:15:00,57.03,57.31,57.03,57.19,601409.0,48.4961,48.7342,48.4961,48.6321,601409.0
2020-03-09 14:20:00,57.2,57.28,57.05,57.1,332786.0,48.6407,48.7087,48.5131,48.5556,332786.0
2020-03-09 14:25:00,57.09,57.09,56.92,56.93,414582.0,48.5471,48.5471,48.4025,48.4111,414582.0
2020-03-09 14:30:00,56.93,57.1,56.9,57.04,1047950.0,48.4111,48.5556,48.3855,48.5046,1047950.0
2020-03-09 14:35:00,57.04,57.22,56.96,57.17,545793.0,48.5046,48.6577,48.4366,48.6151,545793.0
2020-03-09 14:40:00,57.17,57.18,56.86,56.89,374273.0,48.6151,48.6236,48.3515,48.377,374273.0
2020-03-09 14:45:00,56.91,57.11,56.88,56.96,511348.0,48.394,48.5641,48.3685,48.4366,511348.0
2020-03-09 14:50:00,56.96,57.33,56.96,57.33,718192.0,48.4366,48.7512,48.4366,48.7512,718192.0
2020-03-09 14:55:00,57.33,57.46,57.31,57.34,334369.0,48.7512,48.8617,48.7342,48.7597,334369.0
2020-03-09 15:00:00,57.34,57.6,57.26,57.54,536729.0,48.7597,48.9808,48.6917,48.9298,536729.0
2020-03-09 15:05:00,57.55,57.61,57.4,57.5,612635.0,48.9383,48.9893,48.8107,48.8958,612635.0
2020-03-09 15:10:00,57.49,57.49,57.36,57.37,372441.0,48.8873,48.8873,48.7767,48.7852,372441.0
2020-03-09 15:15:00,57.36,57.55,57.32,57.41,633215.0,48.7767,48.9383,48.7427,48.8192,633215.0
2020-03-09 15:20:00,57.39,57.62,57.33,57.61,324840.0,48.8022,48.9978,48.7512,48.9893,324840.0
2020-03-09 15:25:00,57.61,57.8,57.6,57.63,533934.0,48.9893,49.1509,48.9808,49.0063,533934.0
2020-03-09 15:30:00,57.62,57.66,57.47,57.5,941824.0,48.9978,49.0318,48.8702,48.8958,941824.0
2020-03-09 15:35:00,57.5,57.78,57.49,57.69,414155.0,48.8958,49.1339,48.8873,49.0573,414155.0
2020-03-09 15:40:00,57.69,57.72,57.52,57.58,1214515.0,49.0573,49.0828,48.9128,48.9638,1214515.0
2020-03-09 15:45:00,57.58,57.67,57.43,57.58,1695261.0,48.9638,49.0403,48.8362,48.9638,1695261.0
2020-03-09 15:50:00,57.58,57.58,57.3,57.46,1843989.0,48.9638,48.9638,48.7257,48.8617,1843989.0
2020-03-09 15:55:00,57.45,57.45,56.92,56.93,7497442.0,48.8532,48.8532,48.4025,48.4111,7497442.0
2020-03-10 09:30:00,59.2,59.37,59.12,59.26,1915566.0,50.3414,50.4859,50.2733,50.3924,1915566.0
2020-03-10 09:35:00,59.25,59.28,59.01,59.1,1515211.0,50.3839,50.4094,50.1798,50.2563,1515211.0
2020-03-10 09:40:00,59.1,59.1,58.88,58.94,1612182.0,50.2563,50.2563,50.0693,50.1203,1612182.0
2020-03-10 09:45:00,58.94,59.02,58.85,58.93,1193284.0,50.1203,50.1883,50.0437,50.1118,1193284.0
2020-03-10 09:50:00,58.92,58.94,58.75,58.81,1488316.0,50.1033,50.1203,49.9587,50.0097,1488316.0
2020-03-10 09:55:00,58.82,58.93,58.74,58.75,1023563.0,50.0182,50.1118,49.9502,49.9587,1023563.0
2020-03-10 10:00:00,58.77,58.89,58.69,58.87,849423.0,49.9757,50.0778,49.9077,50.0608,849423.0
2020-03-10 10:05:00,58.87,58.96,58.74,58.94,1346144.0,50.0608,50.1373,49.9502,50.1203,1346144.0
2020-03-10 10:10:00,58.94,59.02,58.89,58.92,1149531.0,50.1203,50.1883,50.0778,50.1033,1149531.0
2020-03-10 10:15:00,58.92,58.96,58.79,58.87,531688.0,50.1033,50.1373,49.9927,50.0608,531688.0
2020-03-10 10:20:00,58.87,59.04,58.81,58.81,1579879.0,50.0608,50.2053,50.0097,50.0097,1579879.0
2020-03-10 10:25:00,58.82,58.82,58.64,58.68,674923.0,50.0182,50.0182,49.8652,49.8992,674923.0
2020-03-10 10:30:00,58.67,58.68,58.55,58.63,860797.0,49.8907,49.8992,49.7886,49.8567,860797.0
2020-03-10 10:35:00,58.62,58.68,58.44,58.5,1066303.0,49.8482,49.8992,49.6951,49.7461,1066303.0
2020-03-10 10:40:00,58.51,58.52,58.37,58.42,1952778.0,49.7546,49.7631,49.6356,49.6781,1952778.0
2020-03-10 10:45:00,58.41,58.45,58.19,58.21,982223.0,49.6696,49.7036,49.4825,49.4995,982223.0
2020-03-10 10:50:00,58.21,58.25,57.96,57.98,1360521.0,49.4995,49.5335,49.2869,49.3039,1360521.0
2020-03-10 10:55:00,57.97,58.22,57.96,58.03,1422609.0,49.2954,49.508,49.2869,49.3465,1422609.0
2020-03-10 11:00:00,58.02,58.07,57.86,57.97,1230832.0,49.3379,49.3805,49.2019,49.2954,1230832.0
2020-03-10 11:05:00,57.97,58.19,57.94,58.17,1001283.0,49.2954,49.4825,49.2699,49.4655,1001283.0
2020-03-10 11:10:00,58.15,58.17,57.97,57.99,1709361.0,49.4485,49.4655,49.2954,49.3124,1709361.0
2020-03-10 11:15:00,58.0,58.03,57.76,57.8,920159.0,49.3209,49.3465,49.1169,49.1509,920159.0
2020-03-10 11:20:00,57.81,57.83,57.57,57.58,1044783.0,49.1594,49.1764,48.9553,48.9638,1044783.0
2020-03-10 11:25:00,57.58,57.71,57.49,57.5,1884253.0,48.9638,49.0743,48.8873,48.8958,1884253.0
2020-03-10 11:30:00,57.5,57.63,57.38,57.41,1033976.0,48.8958,49.0063,48.7937,48.8192,1033976.0
2020-03-10 11:35:00,57.42,57.45,57.28,57.41,1018908.0,48.8277,48.8532,48.7087,48.8192,1018908.0
2020-03-10 11:40:00,57.42,57.7,57.29,57.69,1690057.0,48.8277,49.0658,48.7172,49.0573,1690057.0
2020-03-10 11:45:00,57.69,57.96,57.62,57.74,964119.0,49.0573,49.2869,48.9978,49.0998,964119.0
2020-03-10 11:50:00,57.74,57.79,57.4,57.43,939400.0,49.0998,49.1424,48.8107,48.8362,939400.0
2020-03-10 11:55:00,57.44,57.57,57.28,57.42,784813.0,48.8447,48.9553,48.7087,48.8277,784813.0
2020-03-10 12:00:00,57.42,57.82,57.42,57.64,1435491.0,48.8277,49.1679,48.8277,49.0148,1435491.0
2020-03-10 12:05:00,57.64,57.73,57.54,57.64,1697117.0,49.0148,49.0913,48.9298,49.0148,1697117.0
2020-03-10 12:10:00,57.63,57.95,57.61,57.92,1234314.0,49.0063,49.2784,48.9893,49.2529,1234314.0
2020-03-10 12:15:00,57.93,57.98,57.81,57.87,1651028.0,49.2614,49.3039,49.1594,49.2104,1651028.0
2020-03-10 12:20:00,57.87,57.88,57.62,57.7,1002717.0,49.2104,49.2189,48.9978,49.0658,1002717.0
2020-03-10 12:25:00,57.69,57.73,57.48,57.48,1526238.0,49.0573,49.0913,48.8788,48.8788,1526238.0
2020-03-10 12:30:00,57.49,57.52,57.19,57.33,1979014.0,48.8873,48.9128,48.6321,48.7512,1979014.0
2020-03-10 12:35:00,57.34,57.57,57.24,57.54,1623898.0,48.7597,48.9553,48.6747,48.9298,1623898.0
2020-03-10 12:40:00,57.54,57.65,57.32,57.65,1257161.0,48.9298,49.0233,48.7427,49.0233,1257161.0
2020-03-10 12:45:00,57.65,57.71,57.56,57.58,592215.0,49.0233,49.0743,48.9468,48.9638,592215.0
2020-03-10 12:50:00,57.58,57.75,57.51,57.74,745134.0,48.9638,49.1083,48.9043,49.0998,745134.0
2020-03-10 12:55:00,57.74,57.79,57.65,57.65,674789.0,49.0998,49.1424,49.0233,49.0233,674789.0
2020-03-10 13:00:00,57.65,57.67,57.46,57.53,781162.0,49.0233,49.0403,48.8617,48.9213,781162.0
2020-03-10 13:05:00,57.53,57.79,57.44,57.79,1236888.0,48.9213,49.1424,48.8447,49.1424,1236888.0
2020-03-10 13:10:00,57.78,57.84,57.68,57.82,850162.0,49.1339,49.1849,49.0488,49.1679,850162.0
2020-03-10 13:15:00,57.82,57.96,57.72,57.89,698708.0,49.1679,49.2869,49.0828,49.2274,698708.0
2020-03-10 13:20:00,57.9,58.01,57.84,57.87,875131.0,49.2359,49.3294,49.1849,49.2104,875131.0
2020-03-10 13:25:00,57.87,57.88,57.71,57.75,724210.0,49.2104,49.2189,49.0743,49.1083,724210.0
2020-03-10 13:30:00,57.75,57.84,57.63,57.79,583037.0,49.1083,49.1849,49.0063,49.1424,583037.0
2020-03-10 13:35:00,57.8,57.8,57.55,57.62,1296966.0,49.1509,49.1509,48.9383,48.9978,1296966.0
2020-03-10 13:40:00,57.62,57.68,57.54,57.6,1487581.0,48.9978,49.0488,48.9298,48.9808,1487581.0
2020-03-10 13:45:00,57.58,57.59,57.45,57.47,818114.0,48.9638,48.9723,48.8532,48.8702,818114.0
2020-03-10 13:50:00,57.47,57.53,57.37,57.38,840393.0,48.8702,48.9213,48.7852,48.7937,840393.0
2020-03-10 13:55:00,57.39,57.47,57.35,57.41,746438.0,48.8022,48.8702,48.7682,48.8192,746438.0
2020-03-10 14:00:00,57.41,57.45,57.3,57.39,620648.0,48.8192,48.8532,48.7257,48.8022,620648.0
2020-03-10 14:05:00,57.39,57.58,57.31,57.55,1306099.0,48.8022,48.9638,48.7342,48.9383,1306099.0
2020-03-10 14:10:00,57.56,57.75,57.5,57.74,697937.0,48.9468,49.1083,48.8958,49.0998,697937.0
2020-03-10 14:15:00,57.75,57.82,57.68,57.74,559508.0,49.1083,49.1679,49.0488,49.0998,559508.0
2020-03-10 14:20:00,57.75,57.81,57.57,57.58,875797.0,49.1083,49.1594,48.9553,48.9638,875797.0
2020-03-10 14:25:00,57.58,57.89,57.57,57.85,1628169.0,48.9638,49.2274,48.9553,49.1934,1628169.0
2020-03-10 14:30:00,57.86,57.98,57.82,57.96,2638842.0,49.2019,49.3039,49.1679,49.2869,2638842.0
2020-03-10 14:35:00,57.96,58.09,57.96,57.99,723501.0,49.2869,49.3975,49.2869,49.3124,723501.0
2020-03-10 14:40:00,57.99,58.3,57.97,58.28,1084683.0,49.3124,49.576,49.2954,49.559,1084683.0
2020-03-10 14:45:00,58.28,58.61,58.24,58.6,1502943.0,49.559,49.8397,49.525,49.8312,1502943.0
2020-03-10 14:50:00,58.6,58.61,58.36,58.47,1548787.0,49.8312,49.8397,49.6271,49.7206,1548787.0
2020-03-10 14:55:00,58.48,58.53,58.31,58.38,1846392.0,49.7291,49.7716,49.5846,49.6441,1846392.0
2020-03-10 15:00:00,58.38,58.58,58.29,58.55,1795219.0,49.6441,49.8141,49.5675,49.7886,1795219.0
2020-03-10 15:05:00,58.55,58.63,58.47,58.49,1123385.0,49.7886,49.8567,49.7206,49.7376,1123385.0
2020-03-10 15:10:00,58.49,58.63,58.47,58.6,1290584.0,49.7376,49.8567,49.7206,49.8312,1290584.0
2020-03-10 15:15:00,58.63,58.92,58.54,58.9,1508198.0,49.8567,50.1033,49.7801,50.0863,1508198.0
2020-03-10 15:20:00,58.89,59.01,58.82,58.89,1438319.0,50.0778,50.1798,50.0182,50.0778,1438319.0
2020-03-10 15:25:00,58.89,58.89,58.71,58.72,3163362.0,50.0778,50.0778,49.9247,49.9332,3163362.0
2020-03-10 15:30:00,58.72,58.81,58.54,58.64,1505656.0,49.9332,50.0097,49.7801,49.8652,1505656.0
2020-03-10 15:35:00,58.64,58.87,58.63,58.83,1554901.0,49.8652,50.0608,49.8567,50.0267,1554901.0
2020-03-10 15:40:00,58.84,58.92,58.76,58.77,1219606.0,50.0352,50.1033,49.9672,49.9757,1219606.0
2020-03-10 15:45:00,58.77,59.02,58.76,59.01,1782381.0,49.9757,50.1883,49.9672,50.1798,1782381.0
2020-03-10 15:50:00,58.99,59.09,58.95,59.07,2532344.0,50.1628,50.2478,50.1288,50.2308,2532344.0
2020-03-10 15:55:00,59.07,59.1,58.93,59.07,5652681.0,50.2308,50.2563,50.1118,50.2308,5652681.0
2020-03-11 09:30:00,57.54,57.69,57.43,57.61,2244159.0,48.9298,49.0573,48.8362,48.9893,2244159.0
2020-03-11 09:35:00,57.61,57.67,57.38,57.4,1660001.0,48.9893,49.0403,48.7937,48.8107,1660001.0
2020-03-11 09:40:00,57.4,57.58,57.31,57.42,1197052.0,48.8107,48.9638,48.7342,48.8277,1197052.0
2020-03-11 09:45:00,57.42,57.49,57.32,57.36,811722.0,48.8277,48.8873,48.7427,48.7767,811722.0
2020-03-11 09:50:00,57.35,57.55,57.28,57.47,1682411.0,48.7682,48.9383,48.7087,48.8702,1682411.0
2020-03-11 09:55:00,57.47,57.56,57.35,57.47,691505.0,48.8702,48.9468,48.7682,48.8702,691505.0
2020-03-11 10:00:00,57.48,57.55,57.34,57.41,698322.0,48.8788,48.9383,48.7597,48.8192,698322.0
2020-03-11 10:05:00,57.41,57.56,57.34,57.51,798798.0,48.8192,48.9468,48.7597,48.9043,798798.0
2020-03-11 10:10:00,57.51,57.55,57.4,57.5,215079.0,48.9043,48.9383,48.8107,48.8958,215079.0
2020-03-11 10:15:00,57.49,57.54,57.43,57.52,1959895.0,48.8873,48.9298,48.8362,48.9128,1959895.0
2020-03-11 10:20:00,57.53,57.54,57.42,57.45,730721.0,48.9213,48.9298,48.8277,48.8532,730721.0
2020-03-11 10:25:00,57.45,57.53,57.38,57.38,851763.0,48.8532,48.9213,48.7937,48.7937,851763.0
2020-03-11 10:30:00,57.37,57.46,57.31,57.45,447855.0,48.7852,48.8617,48.7342,48.8532,447855.0
2020-03-11 10:35:00,57.44,57.45,57.25,57.29,526429.0,48.8447,48.8532,48.6832,48.7172,526429.0
2020-03-11 10:40:00,57.28,57.32,57.14,57.14,620165.0,48.7087,48.7427,48.5896,48.5896,620165.0
2020-03-11 10:45:00,57.14,57.3,57.05,57.05,1986110.0,48.5896,48.7257,48.5131,48.5131,1986110.0
2020-03-11 10:50:00,57.05,57.12,56.99,57.01,649165.0,48.5131,48.5726,48.4621,48.4791,649165.0
2020-03-11 10:55:00,57.02,57.16,56.92,57.09,734809.0,48.4876,48.6066,48.4025,48.5471,734809.0
2020-03-11 11:00:00,57.09,57.26,57.03,57.03,933285.0,48.5471,48.6917,48.4961,48.4961,933285.0
2020-03-11 11:05:00,57.03,57.1,56.93,57.06,462275.0,48.4961,48.5556,48.4111,48.5216,462275.0
2020-03-11 11:10:00,57.06,57.08,56.92,57.0,455513.0,48.5216,48.5386,48.4025,48.4706,455513.0
2020-03-11 11:15:00,56.97,57.01,56.83,56.84,589056.0,48.4451,48.4791,48.326,48.3345,589056.0
2020-03-11 11:20:00,56.85,56.88,56.71,56.73,658460.0,48.343,48.3685,48.224,48.241,658460.0
2020-03-11 11:25:00,56.72,56.77,56.68,56.69,639469.0,48.2325,48.275,48.1985,48.207,639469.0
2020-03-11 11:30:00,56.7,56.8,56.65,56.77,821755.0,48.2155,48.3005,48.173,48.275,821755.0
2020-03-11 11:35:00,56.77,56.88,56.71,56.87,1249038.0,48.275,48.3685,48.224,48.36,1249038.0
2020-03-11 11:40:00,56.87,56.92,56.76,56.76,1120512.0,48.36,48.4025,48.2665,48.2665,1120512.0
2020-03-11 11:45:00,56.76,56.85,56.67,56.8,367523.0,48.2665,48.343,48.19,48.3005,367523.0
2020-03-11 11:50:00,56.81,56.85,56.68,56.7,510642.0,48.309,48.343,48.1985,48.2155,510642.0
2020-03-11 11:55:00,56.69,56.8,56.66,56.78,285547.0,48.207,48.3005,48.1815,48.2835,285547.0
2020-03-11 12:00:00,56.77,56.83,56.66,56.81,227203.0,48.275,48.326,48.1815,48.309,227203.0
2020-03-11 12:05:00,56.81,56.91,56.75,56.89,532725.0,48.309,48.394,48.258,48.377,532725.0
2020-03-11 12:10:00,56.89,56.97,56.86,56.94,434751.0,48.377,48.4451,48.3515,48.4196,434751.0
2020-03-11 12:15:00,56.93,57.05,56.91,56.98,858450.0,48.4111,48.5131,48.394,48.4536,858450.0
2020-03-11 12:20:00,56.98,57.05,56.83,56.84,533012.0,48.4536,48.5131,48.326,48.3345,533012.0
2020-03-11 12:25:00,56.84,56.84,56.62,56.63,631504.0,48.3345,48.3345,48.1474,48.1559,631504.0
2020-03-11 12:30:00,56.62,56.73,56.6,56.72,767418.0,48.1474,48.241,48.1304,48.2325,767418.0
2020-03-11 12:35:00,56.71,56.74,56.57,56.58,702317.0,48.224,48.2495,48.1049,48.1134,702317.0
2020-03-11 12:40:00,56.58,56.62,56.46,56.5,647601.0,48.1134,48.1474,48.0114,48.0454,647601.0
2020-03-11 12:45:00,56.5,56.57,56.44,56.46,560595.0,48.0454,48.1049,47.9944,48.0114,560595.0
2020-03-11 12:50:00,56.47,56.63,56.46,56.53,252363.0,48.0199,48.1559,48.0114,48.0709,252363.0
2020-03-11 12:55:00,56.53,56.58,56.44,56.57,629719.0,48.0709,48.1134,47.9944,48.1049,629719.0
2020-03-11 13:00:00,56.57,56.6,56.33,56.34,887012.0,48.1049,48.1304,47.9008,47.9093,887012.0
2020-03-11 13:05:00,56.33,56.44,56.3,56.33,323228.0,47.9008,47.9944,47.8753,47.9008,323228.0
2020-03-11 13:10:00,56.35,56.4,56.31,56.36,435815.0,47.9178,47.9604,47.8838,47.9263,435815.0
2020-03-11 13:15:00,56.36,56.48,56.35,56.45,452915.0,47.9263,48.0284,47.9178,48.0029,452915.0
2020-03-11 13:20:00,56.45,56.54,56.43,56.44,517132.0,48.0029,48.0794,47.9859,47.9944,517132.0
2020-03-11 13:25:00,56.44,56.64,56.42,56.61,573149.0,47.9944,48.1644,47.9774,48.1389,573149.0
2020-03-11 13:30:00,56.61,56.66,56.57,56.57,1738029.0,48.1389,48.1815,48.1049,48.1049,1738029.0
2020-03-11 13:35:00,56.58,56.58,56.48,56.48,835622.0,48.1134,48.1134,48.0284,48.0284,835622.0
2020-03-11 13:40:00,56.47,56.51,56.4,56.41,729383.0,48.0199,48.0539,47.9604,47.9689,729383.0
2020-03-11 13:45:00,56.4,56.59,56.37,56.55,1278086.0,47.9604,48.1219,47.9349,48.0879,1278086.0
2020-03-11 13:50:00,56.54,56.55,56.42,56.46,1113766.0,48.0794,48.0879,47.9774,48.0114,1113766.0
2020-03-11 13:55:00,56.47,56.6,56.46,56.53,1581854.0,48.0199,48.1304,48.0114,48.0709,1581854.0
2020-03-11 14:00:00,56.53,56.57,56.36,56.37,615349.0,48.0709,48.1049,47.9263,47.9349,615349.0
2020-03-11 14:05:00,56.37,56.47,56.23,56.26,739555.0,47.9349,48.0199,47.8158,47.8413,739555.0
2020-03-11 14:10:00,56.26,56.29,56.21,56.22,449851.0,47.8413,47.8668,47.7988,47.8073,449851.0
2020-03-11 14:15:00,56.23,56.31,56.19,56.19,908257.0,47.8158,47.8838,47.7818,47.7818,908257.0
2020-03-11 14:20:00,56.18,56.22,56.11,56.15,860491.0,47.7733,47.8073,47.7138,47.7478,860491.0
2020-03-11 14:25:00,56.15,56.21,56.11,56.13,485038.0,47.7478,47.7988,47.7138,47.7308,485038.0
2020-03-11 14:30:00,56.13,56.3,56.11,56.12,702054.0,47.7308,47.8753,47.7138,47.7223,702054.0
2020-03-11 14:35:00,56.13,56.3,56.1,56.24,606150.0,47.7308,47.8753,47.7053,47.8243,606150.0
2020-03-11 14:40:00,56.24,56.38,56.14,56.17,1279653.0,47.8243,47.9434,47.7393,47.7648,1279653.0
2020-03-11 14:45:00,56.18,56.3,56.16,56.17,1027074.0,47.7733,47.8753,47.7563,47.7648,1027074.0
2020-03-11 14:50:00,56.17,56.26,56.04,56.09,1076726.0,47.7648,47.8413,47.6542,47.6967,1076726.0
2020-03-11 14:55:00,56.1,56.21,56.06,56.08,911660.0,47.7053,47.7988,47.6712,47.6882,911660.0
2020-03-11 15:00:00,56.08,56.14,55.93,55.95,1076784.0,47.6882,47.7393,47.5607,47.5777,1076784.0
2020-03-11 15:05:00,55.95,55.96,55.78,55.8,892435.0,47.5777,47.5862,47.4331,47.4501,892435.0
2020-03-11 15:10:00,55.8,55.88,55.71,55.72,726152.0,47.4501,47.5182,47.3736,47.3821,726152.0
2020-03-11 15:15:00,55.72,55.91,55.71,55.85,767048.0,47.3821,47.5437,47.3736,47.4927,767048.0
2020-03-11 15:20:00,55.85,55.87,55.68,55.69,766017.0,47.4927,47.5097,47.3481,47.3566,766017.0
2020-03-11 15:25:00,55.7,55.97,55.7,55.93,921779.0,47.3651,47.5947,47.3651,47.5607,921779.0
2020-03-11 15:30:00,55.93,56.29,55.89,56.2,1124536.0,47.5607,47.8668,47.5267,47.7903,1124536.0
2020-03-11 15:35:00,56.21,56.39,56.11,56.31,975588.0,47.7988,47.9519,47.7138,47.8838,975588.0
2020-03-11 15:40:00,56.31,56.41,56.18,56.23,1639630.0,47.8838,47.9689,47.7733,47.8158,1639630.0
2020-03-11 15:45:00,56.23,56.37,56.15,56.3,1025314.0,47.8158,47.9349,47.7478,47.8753,1025314.0
2020-03-11 15:50:00,56.3,56.37,56.03,56.2,1408807.0,47.8753,47.9349,47.6457,47.7903,1408807.0
2020-03-11 15:55:00,56.19,56.25,56.03,56.05,4143314.0,47.7818,47.8328,47.6457,47.6627,4143314.0
2020-03-12 09:30:00,51.8,51.96,51.53,51.75,2387233.0,44.0487,44.1848,43.8191,44.0062,2387233.0
2020-03-12 09:35:00,51.75,51.76,51.64,51.65,323190.0,44.0062,44.0147,43.9126,43.9211,323190.0
2020-03-12 09:40:00,51.65,51.65,51.65,51.65,0.0,43.9211,43.9211,43.9211,43.9211,0.0
2020-03-12 09:45:00,51.65,51.65,51.65,51.65,0.0,43.9211,43.9211,43.9211,43.9211,0.0
2020-03-12 09:50:00,50.7,51.5,50.64,50.89,893449.0,43.1133,43.7936,43.0623,43.2749,893449.0
2020-03-12 09:55:00,50.92,51.67,50.85,51.55,825957.0,43.3004,43.9382,43.2409,43.8361,825957.0
2020-03-12 10:00:00,51.54,51.54,50.89,50.9,1075792.0,43.8276,43.8276,43.2749,43.2834,1075792.0
2020-03-12 10:05:00,50.9,51.05,50.71,51.01,1483560.0,43.2834,43.4109,43.1218,43.3769,1483560.0
2020-03-12 10:10:00,51.01,51.17,50.96,50.99,1792837.0,43.3769,43.513,43.3344,43.3599,1792837.0
2020-03-12 10:15:00,50.99,51.12,50.84,50.94,1674966.0,43.3599,43.4705,43.2324,43.3174,1674966.0
2020-03-12 10:20:00,50.94,50.96,50.76,50.91,1386329.0,43.3174,43.3344,43.1643,43.2919,1386329.0
2020-03-12 10:25:00,50.91,51.12,50.83,50.88,2150969.0,43.2919,43.4705,43.2239,43.2664,2150969.0
2020-03-12 10:30:00,50.87,51.0,50.77,50.89,1207865.0,43.2579,43.3684,43.1728,43.2749,1207865.0
2020-03-12 10:35:00,50.88,51.01,50.78,50.79,1353080.0,43.2664,43.3769,43.1813,43.1898,1353080.0
2020-03-12 10:40:00,50.79,50.92,50.78,50.82,1298989.0,43.1898,43.3004,43.1813,43.2153,1298989.0
2020-03-12 10:45:00,50.82,50.95,50.74,50.8,1159935.0,43.2153,43.3259,43.1473,43.1983,1159935.0
2020-03-12 10:50:00,50.8,51.01,50.79,50.99,1076209.0,43.1983,43.3769,43.1898,43.3599,1076209.0
2020-03-12 10:55:00,50.98,51.02,50.91,50.92,2185308.0,43.3514,43.3854,43.2919,43.3004,2185308.0
2020-03-12 11:00:00,50.93,50.93,50.58,50.68,1306307.0,43.3089,43.3089,43.0113,43.0963,1306307.0
2020-03-12 11:05:00,50.69,50.71,50.44,50.45,1551437.0,43.1048,43.1218,42.8922,42.9007,1551437.0
2020-03-12 11:10:00,50.44,50.45,50.34,50.35,640537.0,42.8922,42.9007,42.8072,42.8157,640537.0
2020-03-12 11:15:00,50.34,50.56,50.32,50.38,1175464.0,42.8072,42.9943,42.7902,42.8412,1175464.0
2020-03-12 11:20:00,50.39,50.65,50.38,50.63,885182.0,42.8497,43.0708,42.8412,43.0538,885182.0
2020-03-12 11:25:00,50.63,50.71,50.54,50.55,971407.0,43.0538,43.1218,42.9772,42.9857,971407.0
2020-03-12 11:30:00,50.55,50.6,50.45,50.49,939566.0,42.9857,43.0283,42.9007,42.9347,939566.0
2020-03-12 11:35:00,50.49,50.55,50.2,50.26,795298.0,42.9347,42.9857,42.6881,42.7391,795298.0
2020-03-12 11:40:00,50.26,50.28,49.99,50.08,867184.0,42.7391,42.7562,42.5095,42.5861,867184.0
2020-03-12 11:45:00,50.09,50.09,49.68,49.68,560791.0,42.5946,42.5946,42.2459,42.2459,560791.0
2020-03-12 11:50:00,49.67,49.73,49.43,49.73,1003208.0,42.2374,42.2885,42.0333,42.2885,1003208.0
2020-03-12 11:55:00,49.74,49.83,49.7,49.73,463262.0,42.297,42.3735,42.2629,42.2885,463262.0
2020-03-12 12:00:00,49.73,49.73,49.52,49.59,756232.0,42.2885,42.2885,42.1099,42.1694,756232.0
2020-03-12 12:05:00,49.59,49.7,49.51,49.52,589536.0,42.1694,42.2629,42.1014,42.1099,589536.0
2020-03-12 12:10:00,49.52,49.58,49.3,49.41,728679.0,42.1099,42.1609,41.9228,42.0163,728679.0
2020-03-12 12:15:00,49.41,49.56,49.28,49.3,779857.0,42.0163,42.1439,41.9058,41.9228,779857.0
2020-03-12 12:20:00,49.3,49.75,49.27,49.75,545850.0,41.9228,42.3055,41.8973,42.3055,545850.0
2020-03-12 12:25:00,49.75,49.92,49.65,49.77,1518269.0,42.3055,42.45,42.2204,42.3225,1518269.0
2020-03-12 12:30:00,49.78,49.79,49.42,49.42,831763.0,42.331,42.3395,42.0248,42.0248,831763.0
2020-03-12 12:35:00,49.43,49.63,49.36,49.56,2113719.0,42.0333,42.2034,41.9738,42.1439,2113719.0
2020-03-12 12:40:00,49.56,49.57,49.35,49.41,387370.0,42.1439,42.1524,41.9653,42.0163,387370.0
2020-03-12 12:45:00,49.41,49.52,49.21,49.21,812396.0,42.0163,42.1099,41.8463,41.8463,812396.0
2020-03-12 12:50:00,49.21,50.14,49.2,50.06,997573.0,41.8463,42.6371,41.8378,42.5691,997573.0
2020-03-12 12:55:00,50.05,50.89,49.97,50.75,567696.0,42.5606,43.2749,42.4925,43.1558,567696.0
2020-03-12 13:00:00,50.75,51.44,50.53,51.43,934871.0,43.1558,43.7426,42.9687,43.7341,934871.0
2020-03-12 13:05:00,51.42,51.72,51.24,51.45,809997.0,43.7256,43.9807,43.5725,43.7511,809997.0
2020-03-12 13:10:00,51.44,51.45,50.57,50.74,874638.0,43.7426,43.7511,43.0028,43.1473,874638.0
2020-03-12 13:15:00,50.74,50.8,50.6,50.8,741914.0,43.1473,43.1983,43.0283,43.1983,741914.0
2020-03-12 13:20:00,50.8,50.89,50.75,50.86,1287228.0,43.1983,43.2749,43.1558,43.2494,1287228.0
2020-03-12 13:25:00,50.87,50.97,50.73,50.91,1195114.0,43.2579,43.3429,43.1388,43.2919,1195114.0
2020-03-12 13:30:00,50.91,50.93,50.69,50.71,661495.0,43.2919,43.3089,43.1048,43.1218,661495.0
2020-03-12 13:35:00,50.72,50.72,50.03,50.05,735200.0,43.1303,43.1303,42.5436,42.5606,735200.0
2020-03-12 13:40:00,50.04,50.22,50.0,50.09,580189.0,42.5521,42.7051,42.5181,42.5946,580189.0
2020-03-12 13:45:00,50.09,50.5,50.02,50.46,444847.0,42.5946,42.9432,42.5351,42.9092,444847.0
2020-03-12 13:50:00,50.45,50.57,50.24,50.28,518051.0,42.9007,43.0028,42.7221,42.7562,518051.0
2020-03-12 13:55:00,50.29,50.73,50.28,50.7,607555.0,42.7647,43.1388,42.7562,43.1133,607555.0
2020-03-12 14:00:00,50.71,50.84,50.44,50.53,1182299.0,43.1218,43.2324,42.8922,42.9687,1182299.0
2020-03-12 14:05:00,50.53,50.65,50.48,50.56,501122.0,42.9687,43.0708,42.9262,42.9943,501122.0
2020-03-12 14:10:00,50.57,50.63,50.32,50.35,680050.0,43.0028,43.0538,42.7902,42.8157,680050.0
2020-03-12 14:15:00,50.35,50.42,50.22,50.22,543939.0,42.8157,42.8752,42.7051,42.7051,543939.0
2020-03-12 14:20:00,50.21,50.3,50.04,50.06,536025.0,42.6966,42.7732,42.5521,42.5691,536025.0
2020-03-12 14:25:00,50.07,50.35,50.05,50.31,623811.0,42.5776,42.8157,42.5606,42.7817,623811.0
2020-03-12 14:30:00,50.31,50.32,50.16,50.19,772347.0,42.7817,42.7902,42.6541,42.6796,772347.0
2020-03-12 14:35:00,50.19,50.23,50.12,50.18,644265.0,42.6796,42.7136,42.6201,42.6711,644265.0
2020-03-12 14:40:00,50.17,50.34,50.15,50.32,633106.0,42.6626,42.8072,42.6456,42.7902,633106.0
2020-03-12 14:45:00,50.33,50.64,50.3,50.64,822707.0,42.7987,43.0623,42.7732,43.0623,822707.0
2020-03-12 14:50:00,50.64,50.77,50.38,50.4,1034139.0,43.0623,43.1728,42.8412,42.8582,1034139.0
2020-03-12 14:55:00,50.4,50.51,50.27,50.28,1202855.0,42.8582,42.9517,42.7476,42.7562,1202855.0
2020-03-12 15:00:00,50.28,50.41,50.28,50.35,1487498.0,42.7562,42.8667,42.7562,42.8157,1487498.0
2020-03-12 15:05:00,50.35,50.59,50.18,50.45,1726343.0,42.8157,43.0198,42.6711,42.9007,1726343.0
2020-03-12 15:10:00,50.46,50.67,50.38,50.39,1444942.0,42.9092,43.0878,42.8412,42.8497,1444942.0
2020-03-12 15:15:00,50.39,50.41,50.24,50.25,1736682.0,42.8497,42.8667,42.7221,42.7306,1736682.0
2020-03-12 15:20:00,50.25,50.44,50.19,50.25,1016939.0,42.7306,42.8922,42.6796,42.7306,1016939.0
2020-03-12 15:25:00,50.25,50.36,50.2,50.2,1179601.0,42.7306,42.8242,42.6881,42.6881,1179601.0
2020-03-12 15:30:00,50.21,50.3,50.11,50.15,1870153.0,42.6966,42.7732,42.6116,42.6456,1870153.0
2020-03-12 15:35:00,50.14,50.24,50.03,50.09,2077454.0,42.6371,42.7221,42.5436,42.5946,2077454.0
2020-03-12 15:40:00,50.09,50.39,50.06,50.3,1600013.0,42.5946,42.8497,42.5691,42.7732,1600013.0
2020-03-12 15:45:00,50.31,50.55,50.3,50.46,1342449.0,42.7817,42.9857,42.7732,42.9092,1342449.0
2020-03-12 15:50:00,50.46,50.67,50.4,50.51,1740092.0,42.9092,43.0878,42.8582,42.9517,1740092.0
2020-03-12 15:55:00,50.51,50.51,49.84,49.89,4376314.0,42.9517,42.9517,42.382,42.4245,4376314.0
2020-03-13 09:30:00,53.12,53.3,52.51,52.51,923330.0,45.1712,45.3242,44.6525,44.6525,923330.0
2020-03-13 09:35:00,52.54,52.57,52.16,52.17,753074.0,44.678,44.7035,44.3548,44.3633,753074.0
2020-03-13 09:40:00,52.16,52.19,51.87,52.04,1420887.0,44.3548,44.3803,44.1082,44.2528,1420887.0
2020-03-13 09:45:00,52.05,52.38,52.05,52.31,773823.0,44.2613,44.5419,44.2613,44.4824,773823.0
2020-03-13 09:50:00,52.31,52.32,51.92,51.96,1146747.0,44.4824,44.4909,44.1507,44.1848,1146747.0
2020-03-13 09:55:00,51.96,52.09,51.82,51.87,2055611.0,44.1848,44.2953,44.0657,44.1082,2055611.0
2020-03-13 10:00:00,51.87,52.19,51.72,52.13,1413820.0,44.1082,44.3803,43.9807,44.3293,1413820.0
2020-03-13 10:05:00,52.13,52.21,51.98,52.04,1563084.0,44.3293,44.3973,44.2018,44.2528,1563084.0
2020-03-13 10:10:00,52.04,52.19,51.91,51.95,1165783.0,44.2528,44.3803,44.1422,44.1763,1165783.0
2020-03-13 10:15:00,51.95,52.4,51.88,52.31,1341984.0,44.1763,44.5589,44.1167,44.4824,1341984.0
2020-03-13 10:20:00,52.31,52.43,52.19,52.32,811219.0,44.4824,44.5844,44.3803,44.4909,811219.0
2020-03-13 10:25:00,52.3,52.43,52.0,52.05,1113127.0,44.4739,44.5844,44.2188,44.2613,1113127.0
2020-03-13 10:30:00,52.05,52.13,51.92,51.94,1103784.0,44.2613,44.3293,44.1507,44.1678,1103784.0
2020-03-13 10:35:00,51.94,51.94,51.67,51.73,547859.0,44.1678,44.1678,43.9382,43.9892,547859.0
2020-03-13 10:40:00,51.71,51.76,51.52,51.66,547487.0,43.9722,44.0147,43.8106,43.9297,547487.0
2020-03-13 10:45:00,51.66,51.68,51.56,51.59,598590.0,43.9297,43.9467,43.8446,43.8701,598590.0
2020-03-13 10:50:00,51.59,51.69,51.35,51.36,393337.0,43.8701,43.9552,43.666,43.6745,393337.0
2020-03-13 10:55:00,51.36,51.39,50.9,51.01,944076.0,43.6745,43.7001,43.2834,43.3769,944076.0
2020-03-13 11:00:00,51.01,51.3,51.0,51.18,506675.0,43.3769,43.6235,43.3684,43.5215,506675.0
2020-03-13 11:05:00,51.14,51.22,51.01,51.16,553987.0,43.4875,43.5555,43.3769,43.5045,553987.0
2020-03-13 11:10:00,51.16,51.2,50.92,51.13,709910.0,43.5045,43.5385,43.3004,43.479,709910.0
2020-03-13 11:15:00,51.14,51.17,50.83,50.98,552362.0,43.4875,43.513,43.2239,43.3514,552362.0
2020-03-13 11:20:00,50.97,51.07,50.76,50.76,459472.0,43.3429,43.4279,43.1643,43.1643,459472.0
2020-03-13 11:25:00,50.76,50.81,50.38,50.39,678658.0,43.1643,43.2068,42.8412,42.8497,678658.0
2020-03-13 11:30:00,50.39,50.58,50.09,50.12,752512.0,42.8497,43.0113,42.5946,42.6201,752512.0
2020-03-13 11:35:00,50.12,50.48,50.11,50.19,630354.0,42.6201,42.9262,42.6116,42.6796,630354.0
2020-03-13 11:40:00,50.2,50.2,50.01,50.05,318235.0,42.6881,42.6881,42.5266,42.5606,318235.0
2020-03-13 11:45:00,50.06,50.12,49.8,49.81,264569.0,42.5691,42.6201,42.348,42.3565,264569.0
2020-03-13 11:50:00,49.81,50.01,49.77,50.0,669916.0,42.3565,42.5266,42.3225,42.5181,669916.0
2020-03-13 11:55:00,50.01,50.62,50.0,50.29,1187783.0,42.5266,43.0453,42.5181,42.7647,1187783.0
2020-03-13 12:00:00,50.28,50.35,49.9,49.98,718414.0,42.7562,42.8157,42.433,42.501,718414.0
2020-03-13 12:05:00,50.0,50.28,49.96,50.18,617527.0,42.5181,42.7562,42.484,42.6711,617527.0
2020-03-13 12:10:00,50.13,50.28,50.04,50.22,494532.0,42.6286,42.7562,42.5521,42.7051,494532.0
2020-03-13 12:15:00,50.23,50.35,50.1,50.23,745290.0,42.7136,42.8157,42.6031,42.7136,745290.0
2020-03-13 12:20:00,50.22,50.36,50.22,50.26,461696.0,42.7051,42.8242,42.7051,42.7391,461696.0
2020-03-13 12:25:00,50.23,50.35,50.16,50.24,1400857.0,42.7136,42.8157,42.6541,42.7221,1400857.0
2020-03-13 12:30:00,50.25,50.69,50.2,50.51,817458.0,42.7306,43.1048,42.6881,42.9517,817458.0
2020-03-13 12:35:00,50.51,50.56,50.38,50.43,490738.0,42.9517,42.9943,42.8412,42.8837,490738.0
2020-03-13 12:40:00,50.43,50.76,50.42,50.76,639881.0,42.8837,43.1643,42.8752,43.1643,639881.0
2020-03-13 12:45:00,50.76,50.89,50.73,50.82,668696.0,43.1643,43.2749,43.1388,43.2153,668696.0
2020-03-13 12:50:00,50.82,51.13,50.81,51.0,772053.0,43.2153,43.479,43.2068,43.3684,772053.0
2020-03-13 12:55:00,51.0,51.0,50.64,50.68,431606.0,43.3684,43.3684,43.0623,43.0963,431606.0
2020-03-13 13:00:00,50.69,50.95,50.63,50.71,373055.0,43.1048,43.3259,43.0538,43.1218,373055.0
2020-03-13 13:05:00,50.7,50.8,50.63,50.67,313425.0,43.1133,43.1983,43.0538,43.0878,313425.0
2020-03-13 13:10:00,50.68,50.79,50.62,50.76,810328.0,43.0963,43.1898,43.0453,43.1643,810328.0
2020-03-13 13:15:00,50.77,50.9,50.72,50.85,417648.0,43.1728,43.2834,43.1303,43.2409,417648.0
2020-03-13 13:20:00,50.85,51.17,50.83,51.16,337103.0,43.2409,43.513,43.2239,43.5045,337103.0
2020-03-13 13:25:00,51.15,51.21,51.11,51.16,294109.0,43.496,43.547,43.462,43.5045,294109.0
2020-03-13 13:30:00,51.18,51.27,51.09,51.12,382460.0,43.5215,43.598,43.4449,43.4705,382460.0
2020-03-13 13:35:00,51.11,51.18,51.01,51.18,383896.0,43.462,43.5215,43.3769,43.5215,383896.0
2020-03-13 13:40:00,51.17,51.38,51.17,51.28,396184.0,43.513,43.6915,43.513,43.6065,396184.0
2020-03-13 13:45:00,51.29,51.5,51.28,51.5,318619.0,43.615,43.7936,43.6065,43.7936,318619.0
2020-03-13 13:50:00,51.51,51.61,51.48,51.55,437638.0,43.8021,43.8871,43.7766,43.8361,437638.0
2020-03-13 13:55:00,51.55,51.65,51.46,51.63,368779.0,43.8361,43.9211,43.7596,43.9041,368779.0
2020-03-13 14:00:00,51.63,51.64,51.33,51.36,700353.0,43.9041,43.9126,43.649,43.6745,700353.0
2020-03-13 14:05:00,51.37,51.46,51.02,51.24,979489.0,43.683,43.7596,43.3854,43.5725,979489.0
2020-03-13 14:10:00,51.24,51.38,51.19,51.3,661487.0,43.5725,43.6915,43.53,43.6235,661487.0
2020-03-13 14:15:00,51.3,51.45,51.24,51.24,545004.0,43.6235,43.7511,43.5725,43.5725,545004.0
2020-03-13 14:20:00,51.24,51.35,51.07,51.19,1051572.0,43.5725,43.666,43.4279,43.53,1051572.0
2020-03-13 14:25:00,51.18,51.2,50.99,50.99,583246.0,43.5215,43.5385,43.3599,43.3599,583246.0
2020-03-13 14:30:00,50.99,51.03,50.86,51.02,1014009.0,43.3599,43.3939,43.2494,43.3854,1014009.0
2020-03-13 14:35:00,51.04,51.08,50.78,50.78,616686.0,43.4024,43.4364,43.1813,43.1813,616686.0
2020-03-13 14:40:00,50.78,51.23,50.71,51.21,1148597.0,43.1813,43.564,43.1218,43.547,1148597.0
2020-03-13 14:45:00,51.21,51.25,51.12,51.14,669089.0,43.547,43.581,43.4705,43.4875,669089.0
2020-03-13 14:50:00,51.14,51.27,51.08,51.15,832788.0,43.4875,43.598,43.4364,43.496,832788.0
2020-03-13 14:55:00,51.14,51.33,51.12,51.26,595227.0,43.4875,43.649,43.4705,43.5895,595227.0
2020-03-13 15:00:00,51.25,51.52,51.22,51.5,997448.0,43.581,43.8106,43.5555,43.7936,997448.0
2020-03-13 15:05:00,51.5,51.62,51.46,51.52,675859.0,43.7936,43.8956,43.7596,43.8106,675859.0
2020-03-13 15:10:00,51.51,51.58,51.31,51.54,796720.0,43.8021,43.8616,43.632,43.8276,796720.0
2020-03-13 15:15:00,51.53,51.65,51.49,51.6,576679.0,43.8191,43.9211,43.7851,43.8786,576679.0
2020-03-13 15:20:00,51.6,51.76,51.51,51.67,523954.0,43.8786,44.0147,43.8021,43.9382,523954.0
2020-03-13 15:25:00,51.67,51.84,51.61,51.78,1471516.0,43.9382,44.0827,43.8871,44.0317,1471516.0
2020-03-13 15:30:00,51.78,51.86,51.22,51.41,1979278.0,44.0317,44.0997,43.5555,43.7171,1979278.0
2020-03-13 15:35:00,51.4,51.92,51.29,51.84,1594726.0,43.7086,44.1507,43.615,44.0827,1594726.0
2020-03-13 15:40:00,51.83,52.2,51.74,52.16,1764111.0,44.0742,44.3888,43.9977,44.3548,1764111.0
2020-03-13 15:45:00,52.16,52.43,52.15,52.39,1432853.0,44.3548,44.5844,44.3463,44.5504,1432853.0
2020-03-13 15:50:00,52.39,52.82,52.38,52.82,3282693.0,44.5504,44.9161,44.5419,44.9161,3282693.0
2020-03-13 15:55:00,52.82,53.0,52.62,52.96,5033944.0,44.9161,45.0691,44.746,45.0351,5033944.0
2020-03-16 09:30:00,46.59,46.76,46.59,46.64,171627.0,39.6183,39.7629,39.6183,39.6608,171627.0
2020-03-16 09:35:00,46.64,46.64,46.64,46.64,0.0,39.6608,39.6608,39.6608,39.6608,0.0
2020-03-16 09:40:00,46.64,46.64,46.64,46.64,0.0,39.6608,39.6608,39.6608,39.6608,0.0
2020-03-16 09:45:00,46.0,46.54,45.77,46.51,747067.0,39.1166,39.5758,38.921,39.5503,747067.0
2020-03-16 09:50:00,46.51,46.98,46.42,46.92,646679.0,39.5503,39.95,39.4738,39.8989,646679.0
2020-03-16 09:55:00,46.94,47.24,46.85,47.17,442458.0,39.9159,40.1711,39.8394,40.1115,442458.0
2020-03-16 10:00:00,47.17,47.24,46.79,46.81,537097.0,40.1115,40.1711,39.7884,39.8054,537097.0
2020-03-16 10:05:00,46.81,47.26,46.81,47.26,726355.0,39.8054,40.1881,39.8054,40.1881,726355.0
2020-03-16 10:10:00,47.26,47.32,47.07,47.11,837638.0,40.1881,40.2391,40.0265,40.0605,837638.0
2020-03-16 10:15:00,47.11,47.22,46.97,47.04,828406.0,40.0605,40.154,39.9415,40.001,828406.0
2020-03-16 10:20:00,47.05,47.33,46.96,47.31,680453.0,40.0095,40.2476,39.933,40.2306,680453.0
2020-03-16 10:25:00,47.3,47.49,47.26,47.31,542318.0,40.2221,40.3836,40.1881,40.2306,542318.0
2020-03-16 10:30:00,47.31,47.73,47.3,47.72,379751.0,40.2306,40.5877,40.2221,40.5792,379751.0
2020-03-16 10:35:00,47.72,47.91,47.65,47.91,1557712.0,40.5792,40.7408,40.5197,40.7408,1557712.0
2020-03-16 10:40:00,47.91,48.0,47.78,47.96,752230.0,40.7408,40.8173,40.6302,40.7833,752230.0
2020-03-16 10:45:00,47.96,48.21,47.96,47.98,588716.0,40.7833,40.9959,40.7833,40.8003,588716.0
2020-03-16 10:50:00,47.99,48.02,47.61,47.92,754497.0,40.8088,40.8343,40.4857,40.7493,754497.0
2020-03-16 10:55:00,47.94,48.0,47.65,47.81,1147165.0,40.7663,40.8173,40.5197,40.6558,1147165.0
2020-03-16 11:00:00,47.81,47.88,47.63,47.73,935006.0,40.6558,40.7153,40.5027,40.5877,935006.0
2020-03-16 11:05:00,47.72,48.14,47.71,48.14,549096.0,40.5792,40.9364,40.5707,40.9364,549096.0
2020-03-16 11:10:00,48.14,48.38,48.13,48.28,574988.0,40.9364,41.1405,40.9279,41.0554,574988.0
2020-03-16 11:15:00,48.29,48.59,48.29,48.55,402004.0,41.0639,41.319,41.0639,41.285,402004.0
2020-03-16 11:20:00,48.53,49.0,48.53,48.92,654508.0,41.268,41.6677,41.268,41.5997,654508.0
2020-03-16 11:25:00,48.92,48.98,48.79,48.97,356703.0,41.5997,41.6507,41.4891,41.6422,356703.0
2020-03-16 11:30:00,48.97,49.07,48.45,48.52,530917.0,41.6422,41.7272,41.2,41.2595,530917.0
2020-03-16 11:35:00,48.5,48.91,48.42,48.74,629249.0,41.2425,41.5912,41.1745,41.4466,629249.0
2020-03-16 11:40:00,48.74,48.77,48.34,48.45,249066.0,41.4466,41.4721,41.1065,41.2,249066.0
2020-03-16 11:45:00,48.44,48.58,48.31,48.54,564885.0,41.1915,41.3105,41.0809,41.2765,564885.0
2020-03-16 11:50:00,48.55,48.6,48.4,48.47,334931.0,41.285,41.3275,41.1575,41.217,334931.0
2020-03-16 11:55:00,48.48,48.67,48.35,48.65,1012064.0,41.2255,41.3871,41.115,41.3701,1012064.0
2020-03-16 12:00:00,48.65,48.94,48.49,48.94,534032.0,41.3701,41.6167,41.234,41.6167,534032.0
2020-03-16 12:05:00,48.95,49.04,48.89,48.95,239297.0,41.6252,41.7017,41.5742,41.6252,239297.0
2020-03-16 12:10:00,48.93,49.06,48.79,48.81,537817.0,41.6082,41.7187,41.4891,41.5061,537817.0
2020-03-16 12:15:00,48.81,48.83,48.56,48.6,384025.0,41.5061,41.5231,41.2935,41.3275,384025.0
2020-03-16 12:20:00,48.6,48.6,48.27,48.28,534721.0,41.3275,41.3275,41.0469,41.0554,534721.0
2020-03-16 12:25:00,48.27,48.61,48.27,48.44,938025.0,41.0469,41.336,41.0469,41.1915,938025.0
2020-03-16 12:30:00,48.42,48.6,48.41,48.57,704987.0,41.1745,41.3275,41.166,41.302,704987.0
2020-03-16 12:35:00,48.57,48.76,48.44,48.5,483290.0,41.302,41.4636,41.1915,41.2425,483290.0
2020-03-16 12:40:00,48.51,48.71,48.5,48.66,336954.0,41.251,41.4211,41.2425,41.3786,336954.0
2020-03-16 12:45:00,48.66,48.67,48.39,48.4,295000.0,41.3786,41.3871,41.149,41.1575,295000.0
2020-03-16 12:50:00,48.4,48.41,48.18,48.23,346003.0,41.1575,41.166,40.9704,41.0129,346003.0
2020-03-16 12:55:00,48.23,48.36,48.18,48.23,470347.0,41.0129,41.1235,40.9704,41.0129,470347.0
2020-03-16 13:00:00,48.23,48.36,48.2,48.3,481181.0,41.0129,41.1235,40.9874,41.0724,481181.0
2020-03-16 13:05:00,48.3,48.31,48.13,48.24,570466.0,41.0724,41.0809,40.9279,41.0214,570466.0
2020-03-16 13:10:00,48.24,48.55,48.19,48.42,617345.0,41.0214,41.285,40.9789,41.1745,617345.0
2020-03-16 13:15:00,48.42,48.42,48.13,48.16,324869.0,41.1745,41.1745,40.9279,40.9534,324869.0
2020-03-16 13:20:00,48.16,48.3,48.03,48.29,520332.0,40.9534,41.0724,40.8428,41.0639,520332.0
2020-03-16 13:25:00,48.27,48.27,48.13,48.19,215100.0,41.0469,41.0469,40.9279,40.9789,215100.0
2020-03-16 13:30:00,48.18,48.19,47.99,48.06,509989.0,40.9704,40.9789,40.8088,40.8684,509989.0
2020-03-16 13:35:00,48.07,48.13,47.95,48.02,263054.0,40.8769,40.9279,40.7748,40.8343,263054.0
2020-03-16 13:40:00,48.01,48.03,47.81,47.86,362401.0,40.8258,40.8428,40.6558,40.6983,362401.0
2020-03-16 13:45:00,47.86,47.96,47.81,47.82,470878.0,40.6983,40.7833,40.6558,40.6643,470878.0
2020-03-16 13:50:00,47.83,47.94,47.7,47.72,294763.0,40.6728,40.7663,40.5622,40.5792,294763.0
2020-03-16 13:55:00,47.71,47.87,47.68,47.72,305077.0,40.5707,40.7068,40.5452,40.5792,305077.0
2020-03-16 14:00:00,47.72,47.72,47.51,47.56,451020.0,40.5792,40.5792,40.4007,40.4432,451020.0
2020-03-16 14:05:00,47.56,47.7,47.44,47.46,445870.0,40.4432,40.5622,40.3411,40.3581,445870.0
2020-03-16 14:10:00,47.45,47.52,47.39,47.49,441101.0,40.3496,40.4092,40.2986,40.3836,441101.0
2020-03-16 14:15:00,47.49,47.52,47.24,47.25,343209.0,40.3836,40.4092,40.1711,40.1796,343209.0
2020-03-16 14:20:00,47.25,47.37,47.24,47.28,467941.0,40.1796,40.2816,40.1711,40.2051,467941.0
2020-03-16 14:25:00,47.28,47.57,47.26,47.57,595515.0,40.2051,40.4517,40.1881,40.4517,595515.0
2020-03-16 14:30:00,47.57,48.12,47.52,48.11,672789.0,40.4517,40.9194,40.4092,40.9109,672789.0
2020-03-16 14:35:00,48.11,48.29,47.73,47.78,1021737.0,40.9109,41.0639,40.5877,40.6302,1021737.0
2020-03-16 14:40:00,47.77,47.78,47.62,47.73,524725.0,40.6217,40.6302,40.4942,40.5877,524725.0
2020-03-16 14:45:00,47.75,47.83,47.57,47.68,1062741.0,40.6047,40.6728,40.4517,40.5452,1062741.0
2020-03-16 14:50:00,47.69,47.95,47.62,47.76,837915.0,40.5537,40.7748,40.4942,40.6132,837915.0
2020-03-16 14:55:00,47.76,48.01,47.65,47.91,529567.0,40.6132,40.8258,40.5197,40.7408,529567.0
2020-03-16 15:00:00,47.91,48.15,47.75,47.84,632574.0,40.7408,40.9449,40.6047,40.6813,632574.0
2020-03-16 15:05:00,47.83,48.05,47.8,47.84,779839.0,40.6728,40.8598,40.6473,40.6813,779839.0
2020-03-16 15:10:00,47.84,47.91,47.71,47.72,517971.0,40.6813,40.7408,40.5707,40.5792,517971.0
2020-03-16 15:15:00,47.71,47.95,47.7,47.8,408490.0,40.5707,40.7748,40.5622,40.6473,408490.0
2020-03-16 15:20:00,47.81,47.89,47.6,47.75,594861.0,40.6558,40.7238,40.4772,40.6047,594861.0
2020-03-16 15:25:00,47.76,47.84,47.59,47.63,503665.0,40.6132,40.6813,40.4687,40.5027,503665.0
2020-03-16 15:30:00,47.62,47.63,47.24,47.29,434832.0,40.4942,40.5027,40.1711,40.2136,434832.0
2020-03-16 15:35:00,47.28,47.33,47.08,47.24,893515.0,40.2051,40.2476,40.035,40.1711,893515.0
2020-03-16 15:40:00,47.24,47.67,47.15,47.67,831191.0,40.1711,40.5367,40.0945,40.5367,831191.0
2020-03-16 15:45:00,47.67,47.73,47.47,47.5,1118822.0,40.5367,40.5877,40.3666,40.3921,1118822.0
2020-03-16 15:50:00,47.49,47.53,47.27,47.43,1269042.0,40.3836,40.4177,40.1966,40.3326,1269042.0
2020-03-16 15:55:00,47.43,47.5,47.22,47.47,4805665.0,40.3326,40.3921,40.154,40.3666,4805665.0
2020-03-17 09:30:00,48.2,48.52,48.04,48.11,1527436.0,40.9874,41.2595,40.8513,40.9109,1527436.0
2020-03-17 09:35:00,48.12,48.15,47.77,47.82,488760.0,40.9194,40.9449,40.6217,40.6643,488760.0
2020-03-17 09:40:00,47.8,47.9,47.65,47.68,528585.0,40.6473,40.7323,40.5197,40.5452,528585.0
2020-03-17 09:45:00,47.68,48.05,47.67,47.85,1107879.0,40.5452,40.8598,40.5367,40.6898,1107879.0
2020-03-17 09:50:00,47.84,47.86,47.5,47.5,452474.0,40.6813,40.6983,40.3921,40.3921,452474.0
2020-03-17 09:55:00,47.51,47.71,47.47,47.55,787316.0,40.4007,40.5707,40.3666,40.4347,787316.0
2020-03-17 10:00:00,47.55,47.76,47.36,47.72,558464.0,40.4347,40.6132,40.2731,40.5792,558464.0
2020-03-17 10:05:00,47.72,47.97,47.69,47.87,656325.0,40.5792,40.7918,40.5537,40.7068,656325.0
2020-03-17 10:10:00,47.87,48.13,47.84,48.08,741828.0,40.7068,40.9279,40.6813,40.8854,741828.0
2020-03-17 10:15:00,48.08,48.26,47.95,48.14,704574.0,40.8854,41.0384,40.7748,40.9364,704574.0
2020-03-17 10:20:00,48.16,48.3,48.03,48.13,943203.0,40.9534,41.0724,40.8428,40.9279,943203.0
2020-03-17 10:25:00,48.13,48.36,48.13,48.29,352683.0,40.9279,41.1235,40.9279,41.0639,352683.0
2020-03-17 10:30:00,48.31,48.44,48.12,48.17,709696.0,41.0809,41.1915,40.9194,40.9619,709696.0
2020-03-17 10:35:00,48.16,48.34,48.01,48.06,507675.0,40.9534,41.1065,40.8258,40.8684,507675.0
2020-03-17 10:40:00,48.07,48.3,47.96,48.29,1341553.0,40.8769,41.0724,40.7833,41.0639,1341553.0
2020-03-17 10:45:00,48.3,48.59,48.29,48.48,405194.0,41.0724,41.319,41.0639,41.2255,405194.0
2020-03-17 10:50:00,48.48,48.48,48.22,48.39,332237.0,41.2255,41.2255,41.0044,41.149,332237.0
2020-03-17 10:55:00,48.39,48.72,48.28,48.67,267582.0,41.149,41.4296,41.0554,41.3871,267582.0
2020-03-17 11:00:00,48.66,48.74,48.51,48.59,333109.0,41.3786,41.4466,41.251,41.319,333109.0
2020-03-17 11:05:00,48.6,48.96,48.58,48.91,361864.0,41.3275,41.6337,41.3105,41.5912,361864.0
2020-03-17 11:10:00,48.91,49.1,48.89,49.09,302536.0,41.5912,41.7527,41.5742,41.7442,302536.0
2020-03-17 11:15:00,49.09,49.3,48.96,49.3,509862.0,41.7442,41.9228,41.6337,41.9228,509862.0
2020-03-17 11:20:00,49.3,49.32,49.03,49.08,433603.0,41.9228,41.9398,41.6932,41.7357,433603.0
2020-03-17 11:25:00,49.07,49.33,49.06,49.14,308531.0,41.7272,41.9483,41.7187,41.7867,308531.0
2020-03-17 11:30:00,49.13,49.35,49.13,49.23,319481.0,41.7782,41.9653,41.7782,41.8633,319481.0
2020-03-17 11:35:00,49.23,49.24,48.77,48.78,341229.0,41.8633,41.8718,41.4721,41.4806,341229.0
2020-03-17 11:40:00,48.8,48.89,48.75,48.82,344605.0,41.4976,41.5742,41.4551,41.5146,344605.0
2020-03-17 11:45:00,48.84,49.13,48.84,49.06,546052.0,41.5316,41.7782,41.5316,41.7187,546052.0
2020-03-17 11:50:00,49.05,49.23,49.03,49.2,503078.0,41.7102,41.8633,41.6932,41.8378,503078.0
2020-03-17 11:55:00,49.21,49.23,48.99,49.19,874803.0,41.8463,41.8633,41.6592,41.8293,874803.0
2020-03-17 12:00:00,49.18,49.37,49.16,49.31,321416.0,41.8208,41.9823,41.8037,41.9313,321416.0
2020-03-17 12:05:00,49.32,49.56,49.32,49.55,659723.0,41.9398,42.1439,41.9398,42.1354,659723.0
2020-03-17 12:10:00,49.53,49.77,49.45,49.75,605601.0,42.1184,42.3225,42.0504,42.3055,605601.0
2020-03-17 12:15:00,49.74,49.74,49.36,49.56,767821.0,42.297,42.297,41.9738,42.1439,767821.0
2020-03-17 12:20:00,49.57,49.58,49.27,49.41,307460.0,42.1524,42.1609,41.8973,42.0163,307460.0
2020-03-17 12:25:00,49.41,49.48,49.29,49.34,625789.0,42.0163,42.0759,41.9143,41.9568,625789.0
2020-03-17 12:30:00,49.35,49.47,49.22,49.37,937994.0,41.9653,42.0674,41.8548,41.9823,937994.0
2020-03-17 12:35:00,49.37,49.37,49.11,49.16,766552.0,41.9823,41.9823,41.7612,41.8037,766552.0
2020-03-17 12:40:00,49.15,49.2,49.04,49.13,549153.0,41.7952,41.8378,41.7017,41.7782,549153.0
2020-03-17 12:45:00,49.13,49.25,49.07,49.13,408363.0,41.7782,41.8803,41.7272,41.7782,408363.0
2020-03-17 12:50:00,49.11,49.13,48.91,49.01,429727.0,41.7612,41.7782,41.5912,41.6762,429727.0
2020-03-17 12:55:00,49.02,49.18,48.98,49.18,507083.0,41.6847,41.8208,41.6507,41.8208,507083.0
2020-03-17 13:00:00,49.19,49.29,49.07,49.1,306625.0,41.8293,41.9143,41.7272,41.7527,306625.0
2020-03-17 13:05:00,49.12,49.25,48.94,48.97,318728.0,41.7697,41.8803,41.6167,41.6422,318728.0
2020-03-17 13:10:00,48.98,48.99,48.75,48.78,307498.0,41.6507,41.6592,41.4551,41.4806,307498.0
2020-03-17 13:15:00,48.78,48.98,48.7,48.92,426952.0,41.4806,41.6507,41.4126,41.5997,426952.0
2020-03-17 13:20:00,48.93,49.01,48.79,48.89,292056.0,41.6082,41.6762,41.4891,41.5742,292056.0
2020-03-17 13:25:00,48.89,49.0,48.81,48.96,221873.0,41.5742,41.6677,41.5061,41.6337,221873.0
2020-03-17 13:30:00,48.97,49.09,48.85,49.01,357249.0,41.6422,41.7442,41.5401,41.6762,357249.0
2020-03-17 13:35:00,49.0,49.16,48.93,49.12,346290.0,41.6677,41.8037,41.6082,41.7697,346290.0
2020-03-17 13:40:00,49.13,49.25,49.13,49.24,961282.0,41.7782,41.8803,41.7782,41.8718,961282.0
2020-03-17 13:45:00,49.24,49.4,49.2,49.33,572194.0,41.8718,42.0078,41.8378,41.9483,572194.0
2020-03-17 13:50:00,49.33,49.4,49.16,49.2,456512.0,41.9483,42.0078,41.8037,41.8378,456512.0
2020-03-17 13:55:00,49.19,49.33,49.17,49.29,500466.0,41.8293,41.9483,41.8123,41.9143,500466.0
2020-03-17 14:00:00,49.28,49.38,49.15,49.36,740487.0,41.9058,41.9908,41.7952,41.9738,740487.0
2020-03-17 14:05:00,49.34,49.54,49.31,49.5,683323.0,41.9568,42.1269,41.9313,42.0929,683323.0
2020-03-17 14:10:00,49.5,49.59,49.41,49.59,435085.0,42.0929,42.1694,42.0163,42.1694,435085.0
2020-03-17 14:15:00,49.59,49.75,49.48,49.75,220362.0,42.1694,42.3055,42.0759,42.3055,220362.0
2020-03-17 14:20:00,49.75,49.78,49.4,49.44,665657.0,42.3055,42.331,42.0078,42.0418,665657.0
2020-03-17 14:25:00,49.43,49.72,49.4,49.69,321053.0,42.0333,42.28,42.0078,42.2544,321053.0
2020-03-17 14:30:00,49.71,49.84,49.69,49.8,353534.0,42.2714,42.382,42.2544,42.348,353534.0
2020-03-17 14:35:00,49.81,49.9,49.68,49.8,409629.0,42.3565,42.433,42.2459,42.348,409629.0
2020-03-17 14:40:00,49.81,49.89,49.63,49.64,485066.0,42.3565,42.4245,42.2034,42.2119,485066.0
2020-03-17 14:45:00,49.64,49.67,49.26,49.31,490431.0,42.2119,42.2374,41.8888,41.9313,490431.0
2020-03-17 14:50:00,49.31,49.42,49.15,49.24,551820.0,41.9313,42.0248,41.7952,41.8718,551820.0
2020-03-17 14:55:00,49.24,49.44,49.21,49.44,500699.0,41.8718,42.0418,41.8463,42.0418,500699.0
2020-03-17 15:00:00,49.44,49.45,48.88,48.98,1656883.0,42.0418,42.0504,41.5656,41.6507,1656883.0
2020-03-17 15:05:00,48.98,49.33,48.85,49.15,747973.0,41.6507,41.9483,41.5401,41.7952,747973.0
2020-03-17 15:10:00,49.16,49.37,49.16,49.33,806632.0,41.8037,41.9823,41.8037,41.9483,806632.0
2020-03-17 15:15:00,49.31,49.52,49.28,49.4,1601859.0,41.9313,42.1099,41.9058,42.0078,1601859.0
2020-03-17 15:20:00,49.38,49.41,49.18,49.25,771345.0,41.9908,42.0163,41.8208,41.8803,771345.0
2020-03-17 15:25:00,49.26,49.3,49.16,49.29,766376.0,41.8888,41.9228,41.8037,41.9143,766376.0
2020-03-17 15:30:00,49.29,49.48,49.24,49.38,1072532.0,41.9143,42.0759,41.8718,41.9908,1072532.0
2020-03-17 15:35:00,49.38,49.6,49.37,49.58,1138336.0,41.9908,42.1779,41.9823,42.1609,1138336.0
2020-03-17 15:40:00,49.59,49.74,49.58,49.66,1004793.0,42.1694,42.297,42.1609,42.2289,1004793.0
2020-03-17 15:45:00,49.65,49.68,49.46,49.5,1249414.0,42.2204,42.2459,42.0589,42.0929,1249414.0
2020-03-17 15:50:00,49.5,49.67,49.27,49.46,2650859.0,42.0929,42.2374,41.8973,42.0589,2650859.0
2020-03-17 15:55:00,49.46,49.77,49.36,49.75,2522927.0,42.0589,42.3225,41.9738,42.3055,2522927.0
2020-03-18 09:30:00,46.68,47.49,46.59,47.29,954128.0,39.6949,40.3836,39.6183,40.2136,954128.0
2020-03-18 09:35:00,47.2,47.3,47.05,47.12,349214.0,40.137,40.2221,40.0095,40.069,349214.0
2020-03-18 09:40:00,47.12,47.47,47.06,47.31,455449.0,40.069,40.3666,40.018,40.2306,455449.0
2020-03-18 09:45:00,47.33,47.34,47.1,47.23,552944.0,40.2476,40.2561,40.052,40.1626,552944.0
2020-03-18 09:50:00,47.23,47.66,47.17,47.66,399674.0,40.1626,40.5282,40.1115,40.5282,399674.0
2020-03-18 09:55:00,47.66,47.77,47.5,47.55,1294467.0,40.5282,40.6217,40.3921,40.4347,1294467.0
2020-03-18 10:00:00,47.56,48.08,47.5,48.0,723498.0,40.4432,40.8854,40.3921,40.8173,723498.0
2020-03-18 10:05:00,48.01,48.12,47.78,47.79,710365.0,40.8258,40.9194,40.6302,40.6388,710365.0
2020-03-18 10:10:00,47.79,47.94,47.75,47.91,599621.0,40.6388,40.7663,40.6047,40.7408,599621.0
2020-03-18 10:15:00,47.91,48.04,47.78,47.81,555123.0,40.7408,40.8513,40.6302,40.6558,555123.0
2020-03-18 10:20:00,47.82,47.89,47.62,47.69,359176.0,40.6643,40.7238,40.4942,40.5537,359176.0
2020-03-18 10:25:00,47.7,47.88,47.7,47.86,277967.0,40.5622,40.7153,40.5622,40.6983,277967.0
2020-03-18 10:30:00,47.83,48.03,47.75,47.93,389013.0,40.6728,40.8428,40.6047,40.7578,389013.0
2020-03-18 10:35:00,47.93,47.95,47.79,47.92,618417.0,40.7578,40.7748,40.6388,40.7493,618417.0
2020-03-18 10:40:00,47.91,48.02,47.88,47.93,562143.0,40.7408,40.8343,40.7153,40.7578,562143.0
2020-03-18 10:45:00,47.93,47.96,47.64,47.74,1217639.0,40.7578,40.7833,40.5112,40.5962,1217639.0
2020-03-18 10:50:00,47.73,47.74,47.46,47.48,555301.0,40.5877,40.5962,40.3581,40.3751,555301.0
2020-03-18 10:55:00,47.49,47.56,47.37,47.39,417732.0,40.3836,40.4432,40.2816,40.2986,417732.0
2020-03-18 11:00:00,47.39,47.53,47.26,47.34,688963.0,40.2986,40.4177,40.1881,40.2561,688963.0
2020-03-18 11:05:00,47.32,47.35,47.22,47.23,531267.0,40.2391,40.2646,40.154,40.1626,531267.0
2020-03-18 11:10:00,47.22,47.26,47.04,47.05,608324.0,40.154,40.1881,40.001,40.0095,608324.0
2020-03-18 11:15:00,47.04,47.13,46.94,47.11,959840.0,40.001,40.0775,39.9159,40.0605,959840.0
2020-03-18 11:20:00,47.11,47.26,47.09,47.18,1073742.0,40.0605,40.1881,40.0435,40.12,1073742.0
2020-03-18 11:25:00,47.18,47.3,47.02,47.08,754081.0,40.12,40.2221,39.984,40.035,754081.0
2020-03-18 11:30:00,47.07,47.25,46.97,47.15,974574.0,40.0265,40.1796,39.9415,40.0945,974574.0
2020-03-18 11:35:00,47.15,47.29,47.04,47.06,814633.0,40.0945,40.2136,40.001,40.018,814633.0
2020-03-18 11:40:00,47.06,47.23,46.99,47.06,1118966.0,40.018,40.1626,39.9585,40.018,1118966.0
2020-03-18 11:45:00,47.05,47.25,46.94,47.15,1179685.0,40.0095,40.1796,39.9159,40.0945,1179685.0
2020-03-18 11:50:00,47.15,47.35,47.14,47.33,869965.0,40.0945,40.2646,40.086,40.2476,869965.0
2020-03-18 11:55:00,47.34,47.37,47.18,47.25,984080.0,40.2561,40.2816,40.12,40.1796,984080.0
2020-03-18 12:00:00,47.24,47.27,47.01,47.01,702372.0,40.1711,40.1966,39.9755,39.9755,702372.0
2020-03-18 12:05:00,47.02,47.23,47.01,47.08,831077.0,39.984,40.1626,39.9755,40.035,831077.0
2020-03-18 12:10:00,47.07,47.19,46.94,46.94,1067992.0,40.0265,40.1285,39.9159,39.9159,1067992.0
2020-03-18 12:15:00,46.95,46.97,46.75,46.84,794079.0,39.9245,39.9415,39.7544,39.8309,794079.0
2020-03-18 12:20:00,46.84,47.0,46.79,46.95,717375.0,39.8309,39.967,39.7884,39.9245,717375.0
2020-03-18 12:25:00,46.94,47.15,46.91,47.15,1772697.0,39.9159,40.0945,39.8904,40.0945,1772697.0
2020-03-18 12:30:00,47.13,47.21,46.86,46.91,2483951.0,40.0775,40.1455,39.8479,39.8904,2483951.0
2020-03-18 12:35:00,46.91,46.95,46.7,46.93,1528960.0,39.8904,39.9245,39.7119,39.9074,1528960.0
2020-03-18 12:40:00,46.92,47.05,46.83,47.04,1286655.0,39.8989,40.0095,39.8224,40.001,1286655.0
2020-03-18 12:45:00,47.04,47.05,46.88,46.9,1087804.0,40.001,40.0095,39.8649,39.8819,1087804.0
2020-03-18 12:50:00,46.9,46.91,46.63,46.67,797391.0,39.8819,39.8904,39.6523,39.6863,797391.0
2020-03-18 12:55:00,46.66,46.71,46.52,46.52,166876.0,39.6778,39.7204,39.5588,39.5588,166876.0
2020-03-18 13:00:00,46.52,46.52,46.52,46.52,0.0,39.5588,39.5588,39.5588,39.5588,0.0
2020-03-18 13:05:00,46.52,46.52,46.52,46.52,0.0,39.5588,39.5588,39.5588,39.5588,0.0
2020-03-18 13:10:00,46.01,46.43,46.01,46.13,709683.0,39.1251,39.4823,39.1251,39.2272,709683.0
2020-03-18 13:15:00,46.13,46.25,46.02,46.25,978543.0,39.2272,39.3292,39.1336,39.3292,978543.0
2020-03-18 13:20:00,46.26,46.3,46.12,46.24,654111.0,39.3377,39.3717,39.2187,39.3207,654111.0
2020-03-18 13:25:00,46.23,46.31,46.02,46.05,652347.0,39.3122,39.3802,39.1336,39.1591,652347.0
2020-03-18 13:30:00,46.04,46.04,45.72,45.87,825844.0,39.1506,39.1506,38.8785,39.0061,825844.0
2020-03-18 13:35:00,45.88,46.24,45.84,46.1,1076187.0,39.0146,39.3207,38.9805,39.2016,1076187.0
2020-03-18 13:40:00,46.1,46.44,46.01,46.27,866132.0,39.2016,39.4908,39.1251,39.3462,866132.0
2020-03-18 13:45:00,46.26,46.45,46.1,46.42,843704.0,39.3377,39.4993,39.2016,39.4738,843704.0
2020-03-18 13:50:00,46.42,46.47,46.21,46.38,538181.0,39.4738,39.5163,39.2952,39.4397,538181.0
2020-03-18 13:55:00,46.39,46.4,46.11,46.17,535665.0,39.4482,39.4568,39.2101,39.2612,535665.0
2020-03-18 14:00:00,46.18,46.23,45.96,45.97,646221.0,39.2697,39.3122,39.0826,39.0911,646221.0
2020-03-18 14:05:00,45.97,46.16,45.92,45.97,902724.0,39.0911,39.2527,39.0486,39.0911,902724.0
2020-03-18 14:10:00,45.97,45.99,45.86,45.92,802831.0,39.0911,39.1081,38.9976,39.0486,802831.0
2020-03-18 14:15:00,45.91,46.04,45.79,45.8,1251985.0,39.0401,39.1506,38.938,38.9465,1251985.0
2020-03-18 14:20:00,45.79,46.02,45.78,45.85,520229.0,38.938,39.1336,38.9295,38.9891,520229.0
2020-03-18 14:25:00,45.85,46.05,45.77,45.99,739740.0,38.9891,39.1591,38.921,39.1081,739740.0
2020-03-18 14:30:00,46.0,46.12,45.87,45.99,1093609.0,39.1166,39.2187,39.0061,39.1081,1093609.0
2020-03-18 14:35:00,45.99,46.31,45.99,46.3,733218.0,39.1081,39.3802,39.1081,39.3717,733218.0
2020-03-18 14:40:00,46.3,46.32,46.04,46.22,525762.0,39.3717,39.3887,39.1506,39.3037,525762.0
2020-03-18 14:45:00,46.22,46.28,45.98,46.09,909527.0,39.3037,39.3547,39.0996,39.1931,909527.0
2020-03-18 14:50:00,46.09,46.37,46.05,46.33,901826.0,39.1931,39.4312,39.1591,39.3972,901826.0
2020-03-18 14:55:00,46.33,46.53,46.24,46.38,1459496.0,39.3972,39.5673,39.3207,39.4397,1459496.0
2020-03-18 15:00:00,46.39,46.45,46.08,46.19,1262069.0,39.4482,39.4993,39.1846,39.2782,1262069.0
2020-03-18 15:05:00,46.2,46.52,46.17,46.37,866313.0,39.2867,39.5588,39.2612,39.4312,866313.0
2020-03-18 15:10:00,46.39,46.7,46.39,46.52,510203.0,39.4482,39.7119,39.4482,39.5588,510203.0
2020-03-18 15:15:00,46.52,46.58,46.25,46.53,585788.0,39.5588,39.6098,39.3292,39.5673,585788.0
2020-03-18 15:20:00,46.53,46.53,46.25,46.28,567609.0,39.5673,39.5673,39.3292,39.3547,567609.0
2020-03-18 15:25:00,46.28,46.5,46.1,46.13,776544.0,39.3547,39.5418,39.2016,39.2272,776544.0
2020-03-18 15:30:00,46.12,46.42,46.09,46.22,845698.0,39.2187,39.4738,39.1931,39.3037,845698.0
2020-03-18 15:35:00,46.21,46.22,45.95,46.02,962022.0,39.2952,39.3037,39.0741,39.1336,962022.0
2020-03-18 15:40:00,46.02,46.34,46.01,46.26,878625.0,39.1336,39.4057,39.1251,39.3377,878625.0
2020-03-18 15:45:00,46.25,46.55,46.1,46.54,1025393.0,39.3292,39.5843,39.2016,39.5758,1025393.0
2020-03-18 15:50:00,46.53,46.89,46.45,46.85,2173108.0,39.5673,39.8734,39.4993,39.8394,2173108.0
2020-03-18 15:55:00,46.85,47.08,46.53,46.92,4429139.0,39.8394,40.035,39.5673,39.8989,4429139.0
2020-03-19 09:30:00,46.86,46.98,46.51,46.61,985273.0,39.8479,39.95,39.5503,39.6353,985273.0
2020-03-19 09:35:00,46.6,46.74,46.47,46.55,733807.0,39.6268,39.7459,39.5163,39.5843,733807.0
2020-03-19 09:40:00,46.56,46.63,46.46,46.6,911492.0,39.5928,39.6523,39.5078,39.6268,911492.0
2020-03-19 09:45:00,46.6,46.74,46.5,46.69,443364.0,39.6268,39.7459,39.5418,39.7034,443364.0
2020-03-19 09:50:00,46.69,46.9,46.66,46.83,508411.0,39.7034,39.8819,39.6778,39.8224,508411.0
2020-03-19 09:55:00,46.83,47.05,46.81,47.0,1035406.0,39.8224,40.0095,39.8054,39.967,1035406.0
2020-03-19 10:00:00,47.0,47.08,46.84,47.02,832341.0,39.967,40.035,39.8309,39.984,832341.0
2020-03-19 10:05:00,47.02,47.28,47.01,47.25,775824.0,39.984,40.2051,39.9755,40.1796,775824.0
2020-03-19 10:10:00,47.25,47.44,47.11,47.44,952988.0,40.1796,40.3411,40.0605,40.3411,952988.0
2020-03-19 10:15:00,47.44,47.52,47.25,47.3,1017690.0,40.3411,40.4092,40.1796,40.2221,1017690.0
2020-03-19 10:20:00,47.3,47.48,47.27,47.45,465264.0,40.2221,40.3751,40.1966,40.3496,465264.0
2020-03-19 10:25:00,47.45,47.61,47.38,47.59,1001119.0,40.3496,40.4857,40.2901,40.4687,1001119.0
2020-03-19 10:30:00,47.59,47.8,47.48,47.78,837124.0,40.4687,40.6473,40.3751,40.6302,837124.0
2020-03-19 10:35:00,47.77,47.77,47.29,47.34,957077.0,40.6217,40.6217,40.2136,40.2561,957077.0
2020-03-19 10:40:00,47.34,47.49,47.22,47.48,794744.0,40.2561,40.3836,40.154,40.3751,794744.0
2020-03-19 10:45:00,47.47,47.55,47.31,47.34,769473.0,40.3666,40.4347,40.2306,40.2561,769473.0
2020-03-19 10:50:00,47.34,47.47,47.24,47.39,514701.0,40.2561,40.3666,40.1711,40.2986,514701.0
2020-03-19 10:55:00,47.39,47.61,47.34,47.36,727442.0,40.2986,40.4857,40.2561,40.2731,727442.0
2020-03-19 11:00:00,47.37,47.64,47.36,47.45,959272.0,40.2816,40.5112,40.2731,40.3496,959272.0
2020-03-19 11:05:00,47.46,47.57,47.36,47.43,851254.0,40.3581,40.4517,40.2731,40.3326,851254.0
2020-03-19 11:10:00,47.43,47.58,47.32,47.51,1083087.0,40.3326,40.4602,40.2391,40.4007,1083087.0
2020-03-19 11:15:00,47.52,47.57,47.41,47.52,516500.0,40.4092,40.4517,40.3156,40.4092,516500.0
2020-03-19 11:20:00,47.53,47.78,47.52,47.75,354756.0,40.4177,40.6302,40.4092,40.6047,354756.0
2020-03-19 11:25:00,47.75,48.0,47.75,47.96,643725.0,40.6047,40.8173,40.6047,40.7833,643725.0
2020-03-19 11:30:00,47.97,48.03,47.85,48.02,599021.0,40.7918,40.8428,40.6898,40.8343,599021.0
2020-03-19 11:35:00,48.0,48.13,47.91,47.93,1188828.0,40.8173,40.9279,40.7408,40.7578,1188828.0
2020-03-19 11:40:00,47.93,48.07,47.89,48.02,901801.0,40.7578,40.8769,40.7238,40.8343,901801.0
2020-03-19 11:45:00,48.03,48.12,47.94,48.09,628756.0,40.8428,40.9194,40.7663,40.8939,628756.0
2020-03-19 11:50:00,48.1,48.13,47.98,48.12,654400.0,40.9024,40.9279,40.8003,40.9194,654400.0
2020-03-19 11:55:00,48.11,48.16,47.69,47.74,672459.0,40.9109,40.9534,40.5537,40.5962,672459.0
2020-03-19 12:00:00,47.72,47.81,47.66,47.68,506602.0,40.5792,40.6558,40.5282,40.5452,506602.0
2020-03-19 12:05:00,47.69,47.87,47.67,47.68,408913.0,40.5537,40.7068,40.5367,40.5452,408913.0
2020-03-19 12:10:00,47.69,47.79,47.59,47.78,689855.0,40.5537,40.6388,40.4687,40.6302,689855.0
2020-03-19 12:15:00,47.79,47.8,47.57,47.72,639348.0,40.6388,40.6473,40.4517,40.5792,639348.0
2020-03-19 12:20:00,47.71,47.86,47.65,47.66,404026.0,40.5707,40.6983,40.5197,40.5282,404026.0
2020-03-19 12:25:00,47.66,47.89,47.54,47.89,987722.0,40.5282,40.7238,40.4262,40.7238,987722.0
2020-03-19 12:30:00,47.88,47.92,47.57,47.78,702990.0,40.7153,40.7493,40.4517,40.6302,702990.0
2020-03-19 12:35:00,47.77,47.8,47.64,47.76,486987.0,40.6217,40.6473,40.5112,40.6132,486987.0
2020-03-19 12:40:00,47.76,47.99,47.69,47.9,622302.0,40.6132,40.8088,40.5537,40.7323,622302.0
2020-03-19 12:45:00,47.89,48.05,47.88,47.92,350997.0,40.7238,40.8598,40.7153,40.7493,350997.0
2020-03-19 12:50:00,47.92,48.11,47.89,48.1,618621.0,40.7493,40.9109,40.7238,40.9024,618621.0
2020-03-19 12:55:00,48.1,48.13,47.91,47.97,453359.0,40.9024,40.9279,40.7408,40.7918,453359.0
2020-03-19 13:00:00,47.97,48.03,47.81,47.91,490733.0,40.7918,40.8428,40.6558,40.7408,490733.0
2020-03-19 13:05:00,47.91,48.03,47.84,47.93,683875.0,40.7408,40.8428,40.6813,40.7578,683875.0
2020-03-19 13:10:00,47.94,48.07,47.9,47.9,1714956.0,40.7663,40.8769,40.7323,40.7323,1714956.0
2020-03-19 13:15:00,47.91,47.96,47.8,47.93,1382237.0,40.7408,40.7833,40.6473,40.7578,1382237.0
2020-03-19 13:20:00,47.92,48.05,47.86,48.0,943930.0,40.7493,40.8598,40.6983,40.8173,943930.0
2020-03-19 13:25:00,48.0,48.02,47.74,47.81,755231.0,40.8173,40.8343,40.5962,40.6558,755231.0
2020-03-19 13:30:00,47.8,47.9,47.75,47.89,413592.0,40.6473,40.7323,40.6047,40.7238,413592.0
2020-03-19 13:35:00,47.87,47.96,47.83,47.93,676173.0,40.7068,40.7833,40.6728,40.7578,676173.0
2020-03-19 13:40:00,47.93,47.98,47.82,47.92,283737.0,40.7578,40.8003,40.6643,40.7493,283737.0
2020-03-19 13:45:00,47.93,48.03,47.89,47.98,328377.0,40.7578,40.8428,40.7238,40.8003,328377.0
2020-03-19 13:50:00,47.97,48.21,47.93,48.16,560382.0,40.7918,40.9959,40.7578,40.9534,560382.0
2020-03-19 13:55:00,48.16,48.21,47.99,48.03,676006.0,40.9534,40.9959,40.8088,40.8428,676006.0
2020-03-19 14:00:00,48.04,48.09,47.89,47.98,453520.0,40.8513,40.8939,40.7238,40.8003,453520.0
2020-03-19 14:05:00,47.98,48.07,47.87,47.98,240184.0,40.8003,40.8769,40.7068,40.8003,240184.0
2020-03-19 14:10:00,47.97,48.14,47.97,48.09,542214.0,40.7918,40.9364,40.7918,40.8939,542214.0
2020-03-19 14:15:00,48.09,48.19,48.01,48.18,381348.0,40.8939,40.9789,40.8258,40.9704,381348.0
2020-03-19 14:20:00,48.16,48.27,48.05,48.24,264741.0,40.9534,41.0469,40.8598,41.0214,264741.0
2020-03-19 14:25:00,48.25,48.31,48.06,48.12,499533.0,41.0299,41.0809,40.8684,40.9194,499533.0
2020-03-19 14:30:00,48.11,48.28,48.1,48.18,671438.0,40.9109,41.0554,40.9024,40.9704,671438.0
2020-03-19 14:35:00,48.18,48.4,48.15,48.39,1441634.0,40.9704,41.1575,40.9449,41.149,1441634.0
2020-03-19 14:40:00,48.39,48.7,48.38,48.59,782869.0,41.149,41.4126,41.1405,41.319,782869.0
2020-03-19 14:45:00,48.58,48.65,48.49,48.62,548292.0,41.3105,41.3701,41.234,41.3446,548292.0
2020-03-19 14:50:00,48.62,48.67,48.25,48.29,750304.0,41.3446,41.3871,41.0299,41.0639,750304.0
2020-03-19 14:55:00,48.3,48.37,48.19,48.3,606880.0,41.0724,41.132,40.9789,41.0724,606880.0
2020-03-19 15:00:00,48.29,48.32,48.05,48.14,692221.0,41.0639,41.0894,40.8598,40.9364,692221.0
2020-03-19 15:05:00,48.15,48.23,47.95,47.95,741219.0,40.9449,41.0129,40.7748,40.7748,741219.0
2020-03-19 15:10:00,47.96,48.08,47.84,48.05,1237377.0,40.7833,40.8854,40.6813,40.8598,1237377.0
2020-03-19 15:15:00,48.04,48.18,47.92,48.05,969318.0,40.8513,40.9704,40.7493,40.8598,969318.0
2020-03-19 15:20:00,48.05,48.13,47.97,48.07,802856.0,40.8598,40.9279,40.7918,40.8769,802856.0
2020-03-19 15:25:00,48.08,48.17,48.02,48.06,572086.0,40.8854,40.9619,40.8343,40.8684,572086.0
2020-03-19 15:30:00,48.07,48.16,47.83,47.95,618772.0,40.8769,40.9534,40.6728,40.7748,618772.0
2020-03-19 15:35:00,47.95,48.0,47.76,47.88,1375758.0,40.7748,40.8173,40.6132,40.7153,1375758.0
2020-03-19 15:40:00,47.89,48.14,47.81,48.1,1007227.0,40.7238,40.9364,40.6558,40.9024,1007227.0
2020-03-19 15:45:00,48.1,48.14,47.88,47.9,1176801.0,40.9024,40.9364,40.7153,40.7323,1176801.0
2020-03-19 15:50:00,47.91,47.92,47.57,47.68,1570784.0,40.7408,40.7493,40.4517,40.5452,1570784.0
2020-03-19 15:55:00,47.68,47.81,47.57,47.62,3131265.0,40.5452,40.6558,40.4517,40.4942,3131265.0
2020-03-20 09:30:00,48.87,49.08,48.76,49.08,637959.0,41.5571,41.7357,41.4636,41.7357,637959.0
2020-03-20 09:35:00,49.07,49.17,48.89,48.9,407038.0,41.7272,41.8123,41.5742,41.5827,407038.0
2020-03-20 09:40:00,48.9,48.93,48.55,48.61,541020.0,41.5827,41.6082,41.285,41.336,541020.0
2020-03-20 09:45:00,48.62,48.63,48.39,48.49,514745.0,41.3446,41.3531,41.149,41.234,514745.0
2020-03-20 09:50:00,48.47,48.68,48.44,48.52,359734.0,41.217,41.3956,41.1915,41.2595,359734.0
2020-03-20 09:55:00,48.51,48.7,48.47,48.64,362180.0,41.251,41.4126,41.217,41.3616,362180.0
2020-03-20 10:00:00,48.63,48.98,48.58,48.93,246386.0,41.3531,41.6507,41.3105,41.6082,246386.0
2020-03-20 10:05:00,48.95,48.97,48.71,48.8,329583.0,41.6252,41.6422,41.4211,41.4976,329583.0
2020-03-20 10:10:00,48.79,48.89,48.65,48.73,542658.0,41.4891,41.5742,41.3701,41.4381,542658.0
2020-03-20 10:15:00,48.75,48.99,48.71,48.93,518766.0,41.4551,41.6592,41.4211,41.6082,518766.0
2020-03-20 10:20:00,48.91,49.12,48.86,49.12,257285.0,41.5912,41.7697,41.5486,41.7697,257285.0
2020-03-20 10:25:00,49.11,49.21,49.03,49.09,406335.0,41.7612,41.8463,41.6932,41.7442,406335.0
2020-03-20 10:30:00,49.1,49.31,49.1,49.29,368943.0,41.7527,41.9313,41.7527,41.9143,368943.0
2020-03-20 10:35:00,49.3,49.3,49.17,49.2,602588.0,41.9228,41.9228,41.8123,41.8378,602588.0
2020-03-20 10:40:00,49.21,49.32,49.07,49.1,708938.0,41.8463,41.9398,41.7272,41.7527,708938.0
2020-03-20 10:45:00,49.1,49.16,49.0,49.13,323494.0,41.7527,41.8037,41.6677,41.7782,323494.0
2020-03-20 10:50:00,49.13,49.36,49.13,49.36,232325.0,41.7782,41.9738,41.7782,41.9738,232325.0
2020-03-20 10:55:00,49.35,49.38,49.27,49.3,585664.0,41.9653,41.9908,41.8973,41.9228,585664.0
2020-03-20 11:00:00,49.29,49.37,49.2,49.24,701790.0,41.9143,41.9823,41.8378,41.8718,701790.0
2020-03-20 11:05:00,49.25,49.3,49.07,49.23,1024994.0,41.8803,41.9228,41.7272,41.8633,1024994.0
2020-03-20 11:10:00,49.24,49.39,49.14,49.15,444527.0,41.8718,41.9993,41.7867,41.7952,444527.0
2020-03-20 11:15:00,49.13,49.17,48.97,48.98,456329.0,41.7782,41.8123,41.6422,41.6507,456329.0
2020-03-20 11:20:00,48.97,48.98,48.56,48.56,755097.0,41.6422,41.6507,41.2935,41.2935,755097.0
2020-03-20 11:25:00,48.55,48.82,48.53,48.69,438648.0,41.285,41.5146,41.268,41.4041,438648.0
2020-03-20 11:30:00,48.7,48.85,48.57,48.76,546619.0,41.4126,41.5401,41.302,41.4636,546619.0
2020-03-20 11:35:00,48.75,48.89,48.66,48.79,696423.0,41.4551,41.5742,41.3786,41.4891,696423.0
2020-03-20 11:40:00,48.78,48.91,48.73,48.79,650252.0,41.4806,41.5912,41.4381,41.4891,650252.0
2020-03-20 11:45:00,48.78,48.84,48.65,48.78,377194.0,41.4806,41.5316,41.3701,41.4806,377194.0
2020-03-20 11:50:00,48.78,48.86,48.63,48.63,348810.0,41.4806,41.5486,41.3531,41.3531,348810.0
2020-03-20 11:55:00,48.63,48.81,48.63,48.72,439549.0,41.3531,41.5061,41.3531,41.4296,439549.0
2020-03-20 12:00:00,48.71,48.8,48.63,48.66,336784.0,41.4211,41.4976,41.3531,41.3786,336784.0
2020-03-20 12:05:00,48.65,48.65,48.37,48.38,449453.0,41.3701,41.3701,41.132,41.1405,449453.0
2020-03-20 12:10:00,48.38,48.65,48.37,48.58,525057.0,41.1405,41.3701,41.132,41.3105,525057.0
2020-03-20 12:15:00,48.58,48.64,48.43,48.5,384737.0,41.3105,41.3616,41.183,41.2425,384737.0
2020-03-20 12:20:00,48.5,48.54,48.35,48.37,530783.0,41.2425,41.2765,41.115,41.132,530783.0
2020-03-20 12:25:00,48.38,48.38,48.17,48.22,1299049.0,41.1405,41.1405,40.9619,41.0044,1299049.0
2020-03-20 12:30:00,48.23,48.48,48.17,48.47,1524551.0,41.0129,41.2255,40.9619,41.217,1524551.0
2020-03-20 12:35:00,48.46,48.48,48.34,48.42,896485.0,41.2085,41.2255,41.1065,41.1745,896485.0
2020-03-20 12:40:00,48.42,48.57,48.3,48.49,918836.0,41.1745,41.302,41.0724,41.234,918836.0
2020-03-20 12:45:00,48.5,48.69,48.44,48.61,1055637.0,41.2425,41.4041,41.1915,41.336,1055637.0
2020-03-20 12:50:00,48.61,48.79,48.59,48.74,621594.0,41.336,41.4891,41.319,41.4466,621594.0
2020-03-20 12:55:00,48.74,48.82,48.53,48.54,562546.0,41.4466,41.5146,41.268,41.2765,562546.0
2020-03-20 13:00:00,48.54,48.79,48.48,48.59,618698.0,41.2765,41.4891,41.2255,41.319,618698.0
2020-03-20 13:05:00,48.59,48.72,48.56,48.7,502049.0,41.319,41.4296,41.2935,41.4126,502049.0
2020-03-20 13:10:00,48.71,48.82,48.6,48.62,567663.0,41.4211,41.5146,41.3275,41.3446,567663.0
2020-03-20 13:15:00,48.62,48.76,48.6,48.68,661576.0,41.3446,41.4636,41.3275,41.3956,661576.0
2020-03-20 13:20:00,48.67,48.68,48.44,48.45,431478.0,41.3871,41.3956,41.1915,41.2,431478.0
2020-03-20 13:25:00,48.45,48.48,48.34,48.48,542920.0,41.2,41.2255,41.1065,41.2255,542920.0
2020-03-20 13:30:00,48.47,48.58,48.37,48.44,452518.0,41.217,41.3105,41.132,41.1915,452518.0
2020-03-20 13:35:00,48.4,48.52,48.27,48.46,618684.0,41.1575,41.2595,41.0469,41.2085,618684.0
2020-03-20 13:40:00,48.45,48.49,48.36,48.4,306078.0,41.2,41.234,41.1235,41.1575,306078.0
2020-03-20 13:45:00,48.4,48.52,48.27,48.28,690459.0,41.1575,41.2595,41.0469,41.0554,690459.0
2020-03-20 13:50:00,48.28,48.37,48.23,48.26,475361.0,41.0554,41.132,41.0129,41.0384,475361.0
2020-03-20 13:55:00,48.25,48.32,48.22,48.32,493664.0,41.0299,41.0894,41.0044,41.0894,493664.0
2020-03-20 14:00:00,48.31,48.35,48.22,48.3,717238.0,41.0809,41.115,41.0044,41.0724,717238.0
2020-03-20 14:05:00,48.29,48.47,48.28,48.38,481591.0,41.0639,41.217,41.0554,41.1405,481591.0
2020-03-20 14:10:00,48.38,48.4,48.17,48.18,386026.0,41.1405,41.1575,40.9619,40.9704,386026.0
2020-03-20 14:15:00,48.18,48.18,48.02,48.05,624061.0,40.9704,40.9704,40.8343,40.8598,624061.0
2020-03-20 14:20:00,48.05,48.19,47.99,48.01,734090.0,40.8598,40.9789,40.8088,40.8258,734090.0
2020-03-20 14:25:00,48.01,48.05,47.82,47.87,610240.0,40.8258,40.8598,40.6643,40.7068,610240.0
2020-03-20 14:30:00,47.88,47.98,47.67,47.7,543993.0,40.7153,40.8003,40.5367,40.5622,543993.0
2020-03-20 14:35:00,47.7,47.83,47.59,47.71,590298.0,40.5622,40.6728,40.4687,40.5707,590298.0
2020-03-20 14:40:00,47.7,47.78,47.62,47.76,437822.0,40.5622,40.6302,40.4942,40.6132,437822.0
2020-03-20 14:45:00,47.76,47.89,47.73,47.81,346116.0,40.6132,40.7238,40.5877,40.6558,346116.0
2020-03-20 14:50:00,47.82,47.92,47.54,47.55,382030.0,40.6643,40.7493,40.4262,40.4347,382030.0
2020-03-20 14:55:00,47.55,47.6,47.34,47.5,545133.0,40.4347,40.4772,40.2561,40.3921,545133.0
2020-03-20 15:00:00,47.5,47.66,47.37,47.4,584016.0,40.3921,40.5282,40.2816,40.3071,584016.0
2020-03-20 15:05:00,47.4,47.54,47.37,47.39,622405.0,40.3071,40.4262,40.2816,40.2986,622405.0
2020-03-20 15:10:00,47.39,47.65,47.32,47.59,1799192.0,40.2986,40.5197,40.2391,40.4687,1799192.0
2020-03-20 15:15:00,47.6,47.65,47.32,47.32,1056590.0,40.4772,40.5197,40.2391,40.2391,1056590.0
2020-03-20 15:20:00,47.32,47.44,47.31,47.34,755964.0,40.2391,40.3411,40.2306,40.2561,755964.0
2020-03-20 15:25:00,47.35,47.77,47.34,47.66,1334781.0,40.2646,40.6217,40.2561,40.5282,1334781.0
2020-03-20 15:30:00,47.66,47.8,47.51,47.67,826261.0,40.5282,40.6473,40.4007,40.5367,826261.0
2020-03-20 15:35:00,47.66,47.66,47.38,47.44,2342131.0,40.5282,40.5282,40.2901,40.3411,2342131.0
2020-03-20 15:40:00,47.43,47.65,47.35,47.35,1083606.0,40.3326,40.5197,40.2646,40.2646,1083606.0
2020-03-20 15:45:00,47.35,47.43,47.2,47.25,1083440.0,40.2646,40.3326,40.137,40.1796,1083440.0
2020-03-20 15:50:00,47.23,47.25,47.06,47.16,2112106.0,40.1626,40.1796,40.018,40.103,2112106.0
2020-03-20 15:55:00,47.16,47.26,47.0,47.04,4159554.0,40.103,40.1881,39.967,40.001,4159554.0
2020-03-23 09:30:00,47.34,47.35,46.96,47.18,2088623.0,40.2561,40.2646,39.933,40.12,2088623.0
2020-03-23 09:35:00,47.18,47.25,46.76,46.79,1188363.0,40.12,40.1796,39.7629,39.7884,1188363.0
2020-03-23 09:40:00,46.78,47.03,46.77,46.95,643088.0,39.7799,39.9925,39.7714,39.9245,643088.0
2020-03-23 09:45:00,46.93,47.36,46.86,47.28,569065.0,39.9074,40.2731,39.8479,40.2051,569065.0
2020-03-23 09:50:00,47.29,47.44,47.11,47.34,372008.0,40.2136,40.3411,40.0605,40.2561,372008.0
2020-03-23 09:55:00,47.34,47.63,47.33,47.58,414277.0,40.2561,40.5027,40.2476,40.4602,414277.0
2020-03-23 10:00:00,47.57,47.61,47.14,47.25,478089.0,40.4517,40.4857,40.086,40.1796,478089.0
2020-03-23 10:05:00,47.25,47.44,47.25,47.36,395218.0,40.1796,40.3411,40.1796,40.2731,395218.0
2020-03-23 10:10:00,47.34,47.62,47.34,47.54,717516.0,40.2561,40.4942,40.2561,40.4262,717516.0
2020-03-23 10:15:00,47.55,47.6,47.17,47.21,782121.0,40.4347,40.4772,40.1115,40.1455,782121.0
2020-03-23 10:20:00,47.21,47.4,47.14,47.38,355293.0,40.1455,40.3071,40.086,40.2901,355293.0
2020-03-23 10:25:00,47.39,47.47,47.22,47.35,218973.0,40.2986,40.3666,40.154,40.2646,218973.0
2020-03-23 10:30:00,47.36,47.38,47.2,47.34,348907.0,40.2731,40.2901,40.137,40.2561,348907.0
2020-03-23 10:35:00,47.34,47.36,47.16,47.28,263049.0,40.2561,40.2731,40.103,40.2051,263049.0
2020-03-23 10:40:00,47.28,47.5,47.19,47.36,362827.0,40.2051,40.3921,40.1285,40.2731,362827.0
2020-03-23 10:45:00,47.36,47.37,47.17,47.25,294185.0,40.2731,40.2816,40.1115,40.1796,294185.0
2020-03-23 10:50:00,47.25,47.36,47.1,47.11,395087.0,40.1796,40.2731,40.052,40.0605,395087.0
2020-03-23 10:55:00,47.13,47.15,46.93,46.97,343810.0,40.0775,40.0945,39.9074,39.9415,343810.0
2020-03-23 11:00:00,46.98,47.09,46.9,47.05,495198.0,39.95,40.0435,39.8819,40.0095,495198.0
2020-03-23 11:05:00,47.06,47.07,46.91,47.01,638544.0,40.018,40.0265,39.8904,39.9755,638544.0
2020-03-23 11:10:00,47.02,47.11,46.78,46.83,317363.0,39.984,40.0605,39.7799,39.8224,317363.0
2020-03-23 11:15:00,46.83,46.89,46.67,46.72,532226.0,39.8224,39.8734,39.6863,39.7289,532226.0
2020-03-23 11:20:00,46.72,46.72,46.52,46.57,550267.0,39.7289,39.7289,39.5588,39.6013,550267.0
2020-03-23 11:25:00,46.57,46.63,46.39,46.39,508768.0,39.6013,39.6523,39.4482,39.4482,508768.0
2020-03-23 11:30:00,46.4,46.56,46.36,46.44,492904.0,39.4568,39.5928,39.4227,39.4908,492904.0
2020-03-23 11:35:00,46.45,46.5,46.33,46.34,387910.0,39.4993,39.5418,39.3972,39.4057,387910.0
2020-03-23 11:40:00,46.34,46.45,46.19,46.21,742717.0,39.4057,39.4993,39.2782,39.2952,742717.0
2020-03-23 11:45:00,46.23,46.38,46.18,46.36,670533.0,39.3122,39.4397,39.2697,39.4227,670533.0
2020-03-23 11:50:00,46.35,46.56,46.29,46.48,733790.0,39.4142,39.5928,39.3632,39.5248,733790.0
2020-03-23 11:55:00,46.48,46.51,46.33,46.48,514362.0,39.5248,39.5503,39.3972,39.5248,514362.0
2020-03-23 12:00:00,46.48,46.72,46.44,46.64,597706.0,39.5248,39.7289,39.4908,39.6608,597706.0
2020-03-23 12:05:00,46.64,46.69,46.44,46.46,1085609.0,39.6608,39.7034,39.4908,39.5078,1085609.0
2020-03-23 12:10:00,46.47,46.49,46.34,46.44,653598.0,39.5163,39.5333,39.4057,39.4908,653598.0
2020-03-23 12:15:00,46.44,46.81,46.41,46.69,1202654.0,39.4908,39.8054,39.4653,39.7034,1202654.0
2020-03-23 12:20:00,46.71,46.75,46.55,46.58,1304919.0,39.7204,39.7544,39.5843,39.6098,1304919.0
2020-03-23 12:25:00,46.59,46.66,46.36,46.45,1176198.0,39.6183,39.6778,39.4227,39.4993,1176198.0
2020-03-23 12:30:00,46.45,46.56,46.26,46.55,909453.0,39.4993,39.5928,39.3377,39.5843,909453.0
2020-03-23 12:35:00,46.55,46.67,46.39,46.59,520677.0,39.5843,39.6863,39.4482,39.6183,520677.0
2020-03-23 12:40:00,46.6,46.84,46.55,46.8,521191.0,39.6268,39.8309,39.5843,39.7969,521191.0
2020-03-23 12:45:00,46.81,47.08,46.72,47.03,564393.0,39.8054,40.035,39.7289,39.9925,564393.0
2020-03-23 12:50:00,47.03,47.1,46.91,47.07,468786.0,39.9925,40.052,39.8904,40.0265,468786.0
2020-03-23 12:55:00,47.08,47.26,47.04,47.14,350188.0,40.035,40.1881,40.001,40.086,350188.0
2020-03-23 13:00:00,47.14,47.15,46.93,46.93,623442.0,40.086,40.0945,39.9074,39.9074,623442.0
2020-03-23 13:05:00,46.94,47.11,46.91,47.05,816888.0,39.9159,40.0605,39.8904,40.0095,816888.0
2020-03-23 13:10:00,47.05,47.44,47.05,47.36,471356.0,40.0095,40.3411,40.0095,40.2731,471356.0
2020-03-23 13:15:00,47.37,47.37,47.22,47.33,412137.0,40.2816,40.2816,40.154,40.2476,412137.0
2020-03-23 13:20:00,47.32,47.42,47.13,47.25,402604.0,40.2391,40.3241,40.0775,40.1796,402604.0
2020-03-23 13:25:00,47.24,47.24,47.03,47.05,751130.0,40.1711,40.1711,39.9925,40.0095,751130.0
2020-03-23 13:30:00,47.05,47.17,46.94,47.16,478511.0,40.0095,40.1115,39.9159,40.103,478511.0
2020-03-23 13:35:00,47.16,47.17,46.96,47.04,1035787.0,40.103,40.1115,39.933,40.001,1035787.0
2020-03-23 13:40:00,47.01,47.2,46.96,47.0,843646.0,39.9755,40.137,39.933,39.967,843646.0
2020-03-23 13:45:00,47.01,47.48,47.01,47.46,523058.0,39.9755,40.3751,39.9755,40.3581,523058.0
2020-03-23 13:50:00,47.46,47.47,47.23,47.24,451055.0,40.3581,40.3666,40.1626,40.1711,451055.0
2020-03-23 13:55:00,47.24,47.24,46.85,47.03,525543.0,40.1711,40.1711,39.8394,39.9925,525543.0
2020-03-23 14:00:00,47.05,47.05,46.75,46.88,482449.0,40.0095,40.0095,39.7544,39.8649,482449.0
2020-03-23 14:05:00,46.85,47.07,46.75,46.75,536081.0,39.8394,40.0265,39.7544,39.7544,536081.0
2020-03-23 14:10:00,46.75,46.94,46.73,46.87,493500.0,39.7544,39.9159,39.7374,39.8564,493500.0
2020-03-23 14:15:00,46.86,47.04,46.82,46.82,412029.0,39.8479,40.001,39.8139,39.8139,412029.0
2020-03-23 14:20:00,46.83,46.91,46.72,46.87,375390.0,39.8224,39.8904,39.7289,39.8564,375390.0
2020-03-23 14:25:00,46.86,47.19,46.81,47.08,389198.0,39.8479,40.1285,39.8054,40.035,389198.0
2020-03-23 14:30:00,47.13,47.15,46.86,46.92,564333.0,40.0775,40.0945,39.8479,39.8989,564333.0
2020-03-23 14:35:00,46.92,47.01,46.81,46.82,417399.0,39.8989,39.9755,39.8054,39.8139,417399.0
2020-03-23 14:40:00,46.83,46.98,46.82,46.9,585884.0,39.8224,39.95,39.8139,39.8819,585884.0
2020-03-23 14:45:00,46.91,47.11,46.76,47.07,511606.0,39.8904,40.0605,39.7629,40.0265,511606.0
2020-03-23 14:50:00,47.06,47.06,46.76,46.81,467912.0,40.018,40.018,39.7629,39.8054,467912.0
2020-03-23 14:55:00,46.82,46.92,46.66,46.7,685617.0,39.8139,39.8989,39.6778,39.7119,685617.0
2020-03-23 15:00:00,46.71,46.8,46.57,46.75,825158.0,39.7204,39.7969,39.6013,39.7544,825158.0
2020-03-23 15:05:00,46.75,46.82,46.55,46.55,467885.0,39.7544,39.8139,39.5843,39.5843,467885.0
2020-03-23 15:10:00,46.55,46.69,46.53,46.67,539609.0,39.5843,39.7034,39.5673,39.6863,539609.0
2020-03-23 15:15:00,46.67,46.72,46.53,46.57,507418.0,39.6863,39.7289,39.5673,39.6013,507418.0
2020-03-23 15:20:00,46.56,46.57,46.38,46.43,767853.0,39.5928,39.6013,39.4397,39.4823,767853.0
2020-03-23 15:25:00,46.44,46.58,46.38,46.5,581857.0,39.4908,39.6098,39.4397,39.5418,581857.0
2020-03-23 15:30:00,46.51,46.56,46.37,46.42,1240178.0,39.5503,39.5928,39.4312,39.4738,1240178.0
2020-03-23 15:35:00,46.42,46.63,46.36,46.51,1405905.0,39.4738,39.6523,39.4227,39.5503,1405905.0
2020-03-23 15:40:00,46.51,46.65,46.46,46.55,705691.0,39.5503,39.6693,39.5078,39.5843,705691.0
2020-03-23 15:45:00,46.54,46.64,46.39,46.39,962598.0,39.5758,39.6608,39.4482,39.4482,962598.0
2020-03-23 15:50:00,46.4,46.81,46.36,46.81,2199551.0,39.4568,39.8054,39.4227,39.8054,2199551.0
2020-03-23 15:55:00,46.82,46.88,46.49,46.52,4197946.0,39.8139,39.8649,39.5333,39.5588,4197946.0
2020-03-24 09:30:00,50.03,50.06,49.71,49.91,1717560.0,42.5436,42.5691,42.2714,42.4415,1717560.0
2020-03-24 09:35:00,49.91,49.97,49.62,49.66,1017191.0,42.4415,42.4925,42.1949,42.2289,1017191.0
2020-03-24 09:40:00,49.68,49.74,49.56,49.61,362536.0,42.2459,42.297,42.1439,42.1864,362536.0
2020-03-24 09:45:00,49.62,49.75,49.53,49.73,471025.0,42.1949,42.3055,42.1184,42.2885,471025.0
2020-03-24 09:50:00,49.73,49.81,49.66,49.75,366159.0,42.2885,42.3565,42.2289,42.3055,366159.0
2020-03-24 09:55:00,49.74,49.76,49.54,49.59,373952.0,42.297,42.314,42.1269,42.1694,373952.0
2020-03-24 10:00:00,49.59,49.64,49.47,49.52,752568.0,42.1694,42.2119,42.0674,42.1099,752568.0
2020-03-24 10:05:00,49.52,49.61,49.47,49.52,378441.0,42.1099,42.1864,42.0674,42.1099,378441.0
2020-03-24 10:10:00,49.53,49.58,49.42,49.58,1072952.0,42.1184,42.1609,42.0248,42.1609,1072952.0
2020-03-24 10:15:00,49.59,49.63,49.53,49.61,451347.0,42.1694,42.2034,42.1184,42.1864,451347.0
2020-03-24 10:20:00,49.61,49.63,49.56,49.61,242538.0,42.1864,42.2034,42.1439,42.1864,242538.0
2020-03-24 10:25:00,49.62,49.67,49.57,49.59,544825.0,42.1949,42.2374,42.1524,42.1694,544825.0
2020-03-24 10:30:00,49.58,49.66,49.53,49.59,681828.0,42.1609,42.2289,42.1184,42.1694,681828.0
2020-03-24 10:35:00,49.59,49.68,49.53,49.67,921538.0,42.1694,42.2459,42.1184,42.2374,921538.0
2020-03-24 10:40:00,49.66,49.8,49.62,49.79,762973.0,42.2289,42.348,42.1949,42.3395,762973.0
2020-03-24 10:45:00,49.79,49.81,49.58,49.6,423223.0,42.3395,42.3565,42.1609,42.1779,423223.0
2020-03-24 10:50:00,49.6,49.69,49.57,49.68,352876.0,42.1779,42.2544,42.1524,42.2459,352876.0
2020-03-24 10:55:00,49.67,49.75,49.6,49.66,395962.0,42.2374,42.3055,42.1779,42.2289,395962.0
2020-03-24 11:00:00,49.66,49.78,49.66,49.68,287061.0,42.2289,42.331,42.2289,42.2459,287061.0
2020-03-24 11:05:00,49.68,49.69,49.55,49.61,299662.0,42.2459,42.2544,42.1354,42.1864,299662.0
2020-03-24 11:10:00,49.61,49.77,49.59,49.71,311191.0,42.1864,42.3225,42.1694,42.2714,311191.0
2020-03-24 11:15:00,49.72,49.88,49.62,49.86,950065.0,42.28,42.416,42.1949,42.399,950065.0
2020-03-24 11:20:00,49.86,49.96,49.83,49.93,460902.0,42.399,42.484,42.3735,42.4585,460902.0
2020-03-24 11:25:00,49.93,50.05,49.92,49.97,412155.0,42.4585,42.5606,42.45,42.4925,412155.0
2020-03-24 11:30:00,49.97,50.01,49.86,49.94,377850.0,42.4925,42.5266,42.399,42.467,377850.0
2020-03-24 11:35:00,49.95,50.06,49.94,50.04,234028.0,42.4755,42.5691,42.467,42.5521,234028.0
2020-03-24 11:40:00,50.04,50.08,49.97,49.97,397956.0,42.5521,42.5861,42.4925,42.4925,397956.0
2020-03-24 11:45:00,49.99,50.07,49.91,49.95,550111.0,42.5095,42.5776,42.4415,42.4755,550111.0
2020-03-24 11:50:00,49.95,50.04,49.89,49.97,314572.0,42.4755,42.5521,42.4245,42.4925,314572.0
2020-03-24 11:55:00,49.97,50.18,49.97,50.18,319551.0,42.4925,42.6711,42.4925,42.6711,319551.0
2020-03-24 12:00:00,50.17,50.25,50.15,50.22,527398.0,42.6626,42.7306,42.6456,42.7051,527398.0
2020-03-24 12:05:00,50.22,50.26,50.15,50.19,452158.0,42.7051,42.7391,42.6456,42.6796,452158.0
2020-03-24 12:10:00,50.2,50.23,50.09,50.14,611363.0,42.6881,42.7136,42.5946,42.6371,611363.0
2020-03-24 12:15:00,50.13,50.2,50.1,50.18,339105.0,42.6286,42.6881,42.6031,42.6711,339105.0
2020-03-24 12:20:00,50.18,50.23,50.15,50.22,323984.0,42.6711,42.7136,42.6456,42.7051,323984.0
2020-03-24 12:25:00,50.22,50.48,50.21,50.45,595451.0,42.7051,42.9262,42.6966,42.9007,595451.0
2020-03-24 12:30:00,50.46,50.76,50.35,50.76,1059910.0,42.9092,43.1643,42.8157,43.1643,1059910.0
2020-03-24 12:35:00,50.75,50.81,50.58,50.75,1459468.0,43.1558,43.2068,43.0113,43.1558,1459468.0
2020-03-24 12:40:00,50.75,50.78,50.59,50.67,612952.0,43.1558,43.1813,43.0198,43.0878,612952.0
2020-03-24 12:45:00,50.69,50.69,50.54,50.6,326588.0,43.1048,43.1048,42.9772,43.0283,326588.0
2020-03-24 12:50:00,50.62,50.69,50.55,50.61,669803.0,43.0453,43.1048,42.9857,43.0368,669803.0
2020-03-24 12:55:00,50.6,50.63,50.38,50.41,369955.0,43.0283,43.0538,42.8412,42.8667,369955.0
2020-03-24 13:00:00,50.41,50.53,50.32,50.32,1148544.0,42.8667,42.9687,42.7902,42.7902,1148544.0
2020-03-24 13:05:00,50.33,50.33,50.11,50.16,318757.0,42.7987,42.7987,42.6116,42.6541,318757.0
2020-03-24 13:10:00,50.15,50.29,50.11,50.23,493590.0,42.6456,42.7647,42.6116,42.7136,493590.0
2020-03-24 13:15:00,50.22,50.26,50.16,50.25,318813.0,42.7051,42.7391,42.6541,42.7306,318813.0
2020-03-24 13:20:00,50.25,50.25,50.1,50.2,317109.0,42.7306,42.7306,42.6031,42.6881,317109.0
2020-03-24 13:25:00,50.17,50.28,50.1,50.21,426564.0,42.6626,42.7562,42.6031,42.6966,426564.0
2020-03-24 13:30:00,50.2,50.35,50.2,50.27,212981.0,42.6881,42.8157,42.6881,42.7476,212981.0
2020-03-24 13:35:00,50.27,50.39,50.25,50.33,361113.0,42.7476,42.8497,42.7306,42.7987,361113.0
2020-03-24 13:40:00,50.34,50.36,50.15,50.24,359324.0,42.8072,42.8242,42.6456,42.7221,359324.0
2020-03-24 13:45:00,50.23,50.29,50.08,50.11,311212.0,42.7136,42.7647,42.5861,42.6116,311212.0
2020-03-24 13:50:00,50.12,50.14,49.94,50.04,241008.0,42.6201,42.6371,42.467,42.5521,241008.0
2020-03-24 13:55:00,50.03,50.05,49.93,49.97,244922.0,42.5436,42.5606,42.4585,42.4925,244922.0
2020-03-24 14:00:00,49.97,50.07,49.88,49.89,335799.0,42.4925,42.5776,42.416,42.4245,335799.0
2020-03-24 14:05:00,49.9,49.92,49.8,49.8,283553.0,42.433,42.45,42.348,42.348,283553.0
2020-03-24 14:10:00,49.81,49.91,49.72,49.85,427793.0,42.3565,42.4415,42.28,42.3905,427793.0
2020-03-24 14:15:00,49.84,50.05,49.82,49.97,486481.0,42.382,42.5606,42.365,42.4925,486481.0
2020-03-24 14:20:00,49.97,50.09,49.91,50.09,345047.0,42.4925,42.5946,42.4415,42.5946,345047.0
2020-03-24 14:25:00,50.09,50.1,49.95,50.03,410476.0,42.5946,42.6031,42.4755,42.5436,410476.0
2020-03-24 14:30:00,50.02,50.04,49.92,49.96,661628.0,42.5351,42.5521,42.45,42.484,661628.0
2020-03-24 14:35:00,49.96,50.11,49.95,50.09,525782.0,42.484,42.6116,42.4755,42.5946,525782.0
2020-03-24 14:40:00,50.09,50.11,49.99,50.02,612169.0,42.5946,42.6116,42.5095,42.5351,612169.0
2020-03-24 14:45:00,50.02,50.07,49.82,49.86,264435.0,42.5351,42.5776,42.365,42.399,264435.0
2020-03-24 14:50:00,49.85,50.04,49.84,49.97,345505.0,42.3905,42.5521,42.382,42.4925,345505.0
2020-03-24 14:55:00,49.97,50.15,49.94,50.15,343426.0,42.4925,42.6456,42.467,42.6456,343426.0
2020-03-24 15:00:00,50.14,50.16,50.07,50.12,741209.0,42.6371,42.6541,42.5776,42.6201,741209.0
2020-03-24 15:05:00,50.11,50.26,50.1,50.26,691778.0,42.6116,42.7391,42.6031,42.7391,691778.0
2020-03-24 15:10:00,50.25,50.27,50.16,50.27,408743.0,42.7306,42.7476,42.6541,42.7476,408743.0
2020-03-24 15:15:00,50.24,50.29,50.07,50.14,333410.0,42.7221,42.7647,42.5776,42.6371,333410.0
2020-03-24 15:20:00,50.13,50.16,50.05,50.07,385456.0,42.6286,42.6541,42.5606,42.5776,385456.0
2020-03-24 15:25:00,50.08,50.16,50.03,50.12,679129.0,42.5861,42.6541,42.5436,42.6201,679129.0
2020-03-24 15:30:00,50.12,50.26,50.09,50.2,563054.0,42.6201,42.7391,42.5946,42.6881,563054.0
2020-03-24 15:35:00,50.2,50.32,50.12,50.28,489456.0,42.6881,42.7902,42.6201,42.7562,489456.0
2020-03-24 15:40:00,50.28,50.38,50.27,50.32,469660.0,42.7562,42.8412,42.7476,42.7902,469660.0
2020-03-24 15:45:00,50.32,50.36,50.08,50.11,973950.0,42.7902,42.8242,42.5861,42.6116,973950.0
2020-03-24 15:50:00,50.12,50.37,50.09,50.35,1211136.0,42.6201,42.8327,42.5946,42.8157,1211136.0
2020-03-24 15:55:00,50.35,50.52,50.32,50.44,2469101.0,42.8157,42.9602,42.7902,42.8922,2469101.0
2020-03-25 09:30:00,51.0,51.1,50.66,51.09,1812976.0,43.3684,43.4534,43.0793,43.4449,1812976.0
2020-03-25 09:35:00,51.09,51.28,51.01,51.27,861709.0,43.4449,43.6065,43.3769,43.598,861709.0
2020-03-25 09:40:00,51.25,51.26,51.04,51.09,522161.0,43.581,43.5895,43.4024,43.4449,522161.0
2020-03-25 09:45:00,51.09,51.11,50.86,50.86,516611.0,43.4449,43.462,43.2494,43.2494,516611.0
2020-03-25 09:50:00,50.89,50.94,50.54,50.57,449796.0,43.2749,43.3174,42.9772,43.0028,449796.0
2020-03-25 09:55:00,50.57,50.76,50.5,50.57,563521.0,43.0028,43.1643,42.9432,43.0028,563521.0
2020-03-25 10:00:00,50.56,50.65,50.38,50.48,649056.0,42.9943,43.0708,42.8412,42.9262,649056.0
2020-03-25 10:05:00,50.49,50.67,50.42,50.52,343135.0,42.9347,43.0878,42.8752,42.9602,343135.0
2020-03-25 10:10:00,50.52,50.54,50.28,50.36,392079.0,42.9602,42.9772,42.7562,42.8242,392079.0
2020-03-25 10:15:00,50.36,50.57,50.36,50.51,289569.0,42.8242,43.0028,42.8242,42.9517,289569.0
2020-03-25 10:20:00,50.49,50.68,50.46,50.57,520184.0,42.9347,43.0963,42.9092,43.0028,520184.0
2020-03-25 10:25:00,50.56,50.67,50.47,50.65,360010.0,42.9943,43.0878,42.9177,43.0708,360010.0
2020-03-25 10:30:00,50.66,50.83,50.66,50.75,352208.0,43.0793,43.2239,43.0793,43.1558,352208.0
2020-03-25 10:35:00,50.75,50.83,50.65,50.77,404086.0,43.1558,43.2239,43.0708,43.1728,404086.0
2020-03-25 10:40:00,50.77,50.94,50.72,50.82,415531.0,43.1728,43.3174,43.1303,43.2153,415531.0
2020-03-25 10:45:00,50.83,50.89,50.61,50.71,646950.0,43.2239,43.2749,43.0368,43.1218,646950.0
2020-03-25 10:50:00,50.71,50.94,50.66,50.8,395747.0,43.1218,43.3174,43.0793,43.1983,395747.0
2020-03-25 10:55:00,50.81,51.08,50.77,50.99,386745.0,43.2068,43.4364,43.1728,43.3599,386745.0
2020-03-25 11:00:00,51.0,51.06,50.93,51.05,549028.0,43.3684,43.4194,43.3089,43.4109,549028.0
2020-03-25 11:05:00,51.04,51.22,51.01,51.17,427445.0,43.4024,43.5555,43.3769,43.513,427445.0
2020-03-25 11:10:00,51.16,51.18,51.0,51.07,356920.0,43.5045,43.5215,43.3684,43.4279,356920.0
2020-03-25 11:15:00,51.07,51.2,51.01,51.16,423354.0,43.4279,43.5385,43.3769,43.5045,423354.0
2020-03-25 11:20:00,51.16,51.18,50.93,50.96,355764.0,43.5045,43.5215,43.3089,43.3344,355764.0
2020-03-25 11:25:00,50.97,51.15,50.95,51.04,410697.0,43.3429,43.496,43.3259,43.4024,410697.0
2020-03-25 11:30:00,51.04,51.11,50.97,51.06,262088.0,43.4024,43.462,43.3429,43.4194,262088.0
2020-03-25 11:35:00,51.06,51.07,50.92,50.96,276408.0,43.4194,43.4279,43.3004,43.3344,276408.0
2020-03-25 11:40:00,50.96,51.02,50.87,50.92,414576.0,43.3344,43.3854,43.2579,43.3004,414576.0
2020-03-25 11:45:00,50.94,51.04,50.82,50.99,398606.0,43.3174,43.4024,43.2153,43.3599,398606.0
2020-03-25 11:50:00,50.99,51.02,50.86,50.89,382659.0,43.3599,43.3854,43.2494,43.2749,382659.0
2020-03-25 11:55:00,50.89,51.16,50.84,51.16,441709.0,43.2749,43.5045,43.2324,43.5045,441709.0
2020-03-25 12:00:00,51.16,51.4,51.14,51.38,557506.0,43.5045,43.7086,43.4875,43.6915,557506.0
2020-03-25 12:05:00,51.38,51.46,51.36,51.39,385437.0,43.6915,43.7596,43.6745,43.7001,385437.0
2020-03-25 12:10:00,51.39,51.48,51.38,51.47,662805.0,43.7001,43.7766,43.6915,43.7681,662805.0
2020-03-25 12:15:00,51.47,51.58,51.43,51.54,603924.0,43.7681,43.8616,43.7341,43.8276,603924.0
2020-03-25 12:20:00,51.54,51.71,51.54,51.7,964148.0,43.8276,43.9722,43.8276,43.9637,964148.0
2020-03-25 12:25:00,51.7,51.82,51.68,51.74,873767.0,43.9637,44.0657,43.9467,43.9977,873767.0
2020-03-25 12:30:00,51.74,52.04,51.67,52.01,1560295.0,43.9977,44.2528,43.9382,44.2273,1560295.0
2020-03-25 12:35:00,52.02,52.05,51.91,52.0,887806.0,44.2358,44.2613,44.1422,44.2188,887806.0
2020-03-25 12:40:00,51.99,52.09,51.94,52.08,518847.0,44.2103,44.2953,44.1678,44.2868,518847.0
2020-03-25 12:45:00,52.08,52.18,52.02,52.03,1108099.0,44.2868,44.3718,44.2358,44.2443,1108099.0
2020-03-25 12:50:00,52.04,52.18,52.01,52.04,681278.0,44.2528,44.3718,44.2273,44.2528,681278.0
2020-03-25 12:55:00,52.04,52.09,51.95,52.04,525877.0,44.2528,44.2953,44.1763,44.2528,525877.0
2020-03-25 13:00:00,52.03,52.27,51.99,52.22,603971.0,44.2443,44.4484,44.2103,44.4059,603971.0
2020-03-25 13:05:00,52.21,52.42,52.18,52.4,549813.0,44.3973,44.5759,44.3718,44.5589,549813.0
2020-03-25 13:10:00,52.4,52.4,52.19,52.26,764673.0,44.5589,44.5589,44.3803,44.4399,764673.0
2020-03-25 13:15:00,52.25,52.47,52.23,52.44,508694.0,44.4314,44.6184,44.4144,44.5929,508694.0
2020-03-25 13:20:00,52.44,52.5,52.39,52.48,315200.0,44.5929,44.644,44.5504,44.6269,315200.0
2020-03-25 13:25:00,52.47,52.5,52.33,52.46,792668.0,44.6184,44.644,44.4994,44.6099,792668.0
2020-03-25 13:30:00,52.45,52.58,52.36,52.57,833024.0,44.6014,44.712,44.5249,44.7035,833024.0
2020-03-25 13:35:00,52.57,52.62,52.52,52.59,773927.0,44.7035,44.746,44.661,44.7205,773927.0
2020-03-25 13:40:00,52.6,52.7,52.54,52.66,354159.0,44.729,44.814,44.678,44.78,354159.0
2020-03-25 13:45:00,52.67,52.81,52.65,52.73,725981.0,44.7885,44.9076,44.7715,44.8395,725981.0
2020-03-25 13:50:00,52.74,52.81,52.6,52.61,1179911.0,44.848,44.9076,44.729,44.7375,1179911.0
2020-03-25 13:55:00,52.61,52.67,52.46,52.52,638992.0,44.7375,44.7885,44.6099,44.661,638992.0
2020-03-25 14:00:00,52.54,52.57,52.38,52.4,653785.0,44.678,44.7035,44.5419,44.5589,653785.0
2020-03-25 14:05:00,52.39,52.4,52.19,52.26,601928.0,44.5504,44.5589,44.3803,44.4399,601928.0
2020-03-25 14:10:00,52.27,52.5,52.24,52.49,412485.0,44.4484,44.644,44.4229,44.6355,412485.0
2020-03-25 14:15:00,52.48,52.63,52.45,52.6,893754.0,44.6269,44.7545,44.6014,44.729,893754.0
2020-03-25 14:20:00,52.61,52.68,52.56,52.58,584469.0,44.7375,44.797,44.695,44.712,584469.0
2020-03-25 14:25:00,52.58,52.64,52.46,52.59,760089.0,44.712,44.763,44.6099,44.7205,760089.0
2020-03-25 14:30:00,52.58,52.62,52.33,52.38,404161.0,44.712,44.746,44.4994,44.5419,404161.0
2020-03-25 14:35:00,52.38,52.53,52.32,52.51,351668.0,44.5419,44.6695,44.4909,44.6525,351668.0
2020-03-25 14:40:00,52.48,52.59,52.41,52.56,358151.0,44.6269,44.7205,44.5674,44.695,358151.0
2020-03-25 14:45:00,52.56,52.77,52.56,52.71,354675.0,44.695,44.8736,44.695,44.8225,354675.0
2020-03-25 14:50:00,52.71,52.76,52.54,52.62,803732.0,44.8225,44.865,44.678,44.746,803732.0
2020-03-25 14:55:00,52.62,52.86,52.6,52.79,439031.0,44.746,44.9501,44.729,44.8906,439031.0
2020-03-25 15:00:00,52.79,52.91,52.72,52.91,240373.0,44.8906,44.9926,44.831,44.9926,240373.0
2020-03-25 15:05:00,52.9,52.91,52.74,52.78,554797.0,44.9841,44.9926,44.848,44.8821,554797.0
2020-03-25 15:10:00,52.77,52.78,52.62,52.71,479233.0,44.8736,44.8821,44.746,44.8225,479233.0
2020-03-25 15:15:00,52.71,52.82,52.71,52.73,532765.0,44.8225,44.9161,44.8225,44.8395,532765.0
2020-03-25 15:20:00,52.72,52.83,52.7,52.8,538433.0,44.831,44.9246,44.814,44.8991,538433.0
2020-03-25 15:25:00,52.8,52.85,52.61,52.67,558036.0,44.8991,44.9416,44.7375,44.7885,558036.0
2020-03-25 15:30:00,52.67,52.87,52.66,52.77,786252.0,44.7885,44.9586,44.78,44.8736,786252.0
2020-03-25 15:35:00,52.76,52.91,52.75,52.8,629761.0,44.865,44.9926,44.8565,44.8991,629761.0
2020-03-25 15:40:00,52.79,52.86,52.55,52.59,1270368.0,44.8906,44.9501,44.6865,44.7205,1270368.0
2020-03-25 15:45:00,52.59,52.63,52.31,52.39,1917620.0,44.7205,44.7545,44.4824,44.5504,1917620.0
2020-03-25 15:50:00,52.39,52.39,51.91,52.15,3028662.0,44.5504,44.5504,44.1422,44.3463,3028662.0
2020-03-25 15:55:00,52.15,52.25,51.91,52.09,6277876.0,44.3463,44.4314,44.1422,44.2953,6277876.0
2020-03-26 09:30:00,52.38,52.69,52.38,52.59,1006591.0,44.5419,44.8055,44.5419,44.7205,1006591.0
2020-03-26 09:35:00,52.57,52.76,52.51,52.69,827112.0,44.7035,44.865,44.6525,44.8055,827112.0
2020-03-26 09:40:00,52.7,52.8,52.64,52.71,632036.0,44.814,44.8991,44.763,44.8225,632036.0
2020-03-26 09:45:00,52.72,52.76,52.59,52.62,431279.0,44.831,44.865,44.7205,44.746,431279.0
2020-03-26 09:50:00,52.62,52.81,52.49,52.79,492273.0,44.746,44.9076,44.6355,44.8906,492273.0
2020-03-26 09:55:00,52.8,53.05,52.8,52.98,422030.0,44.8991,45.1117,44.8991,45.0521,422030.0
2020-03-26 10:00:00,52.99,53.05,52.81,52.86,612576.0,45.0606,45.1117,44.9076,44.9501,612576.0
2020-03-26 10:05:00,52.88,53.15,52.87,53.15,328664.0,44.9671,45.1967,44.9586,45.1967,328664.0
2020-03-26 10:10:00,53.14,53.16,52.95,52.95,238027.0,45.1882,45.2052,45.0266,45.0266,238027.0
2020-03-26 10:15:00,52.95,53.21,52.94,53.2,436068.0,45.0266,45.2477,45.0181,45.2392,436068.0
2020-03-26 10:20:00,53.2,53.3,53.13,53.16,328809.0,45.2392,45.3242,45.1797,45.2052,328809.0
2020-03-26 10:25:00,53.16,53.2,53.05,53.05,333470.0,45.2052,45.2392,45.1117,45.1117,333470.0
2020-03-26 10:30:00,53.06,53.32,53.06,53.3,430592.0,45.1202,45.3412,45.1202,45.3242,430592.0
2020-03-26 10:35:00,53.3,53.3,53.08,53.1,663826.0,45.3242,45.3242,45.1372,45.1542,663826.0
2020-03-26 10:40:00,53.09,53.17,52.96,53.14,399013.0,45.1457,45.2137,45.0351,45.1882,399013.0
2020-03-26 10:45:00,53.15,53.2,52.82,52.91,523026.0,45.1967,45.2392,44.9161,44.9926,523026.0
2020-03-26 10:50:00,52.9,52.98,52.8,52.88,480989.0,44.9841,45.0521,44.8991,44.9671,480989.0
2020-03-26 10:55:00,52.86,53.07,52.81,53.02,442141.0,44.9501,45.1287,44.9076,45.0861,442141.0
2020-03-26 11:00:00,53.03,53.09,52.87,53.09,266357.0,45.0946,45.1457,44.9586,45.1457,266357.0
2020-03-26 11:05:00,53.08,53.18,52.97,53.04,297510.0,45.1372,45.2222,45.0436,45.1031,297510.0
2020-03-26 11:10:00,53.03,53.21,53.03,53.17,304299.0,45.0946,45.2477,45.0946,45.2137,304299.0
2020-03-26 11:15:00,53.17,53.4,53.17,53.38,1256353.0,45.2137,45.4093,45.2137,45.3923,1256353.0
2020-03-26 11:20:00,53.38,53.48,53.31,53.46,422798.0,45.3923,45.4773,45.3327,45.4603,422798.0
2020-03-26 11:25:00,53.47,53.56,53.43,53.52,517771.0,45.4688,45.5453,45.4348,45.5113,517771.0
2020-03-26 11:30:00,53.53,53.71,53.51,53.68,1214740.0,45.5198,45.6729,45.5028,45.6474,1214740.0
2020-03-26 11:35:00,53.68,53.72,53.6,53.65,995113.0,45.6474,45.6814,45.5794,45.6219,995113.0
2020-03-26 11:40:00,53.66,53.73,53.64,53.71,355933.0,45.6304,45.6899,45.6134,45.6729,355933.0
2020-03-26 11:45:00,53.72,53.72,53.54,53.61,426910.0,45.6814,45.6814,45.5283,45.5879,426910.0
2020-03-26 11:50:00,53.61,53.78,53.58,53.74,353636.0,45.5879,45.7324,45.5623,45.6984,353636.0
2020-03-26 11:55:00,53.73,53.73,53.56,53.67,314748.0,45.6899,45.6899,45.5453,45.6389,314748.0
2020-03-26 12:00:00,53.68,53.74,53.66,53.7,584801.0,45.6474,45.6984,45.6304,45.6644,584801.0
2020-03-26 12:05:00,53.7,53.75,53.65,53.71,589787.0,45.6644,45.7069,45.6219,45.6729,589787.0
2020-03-26 12:10:00,53.7,53.75,53.66,53.67,323482.0,45.6644,45.7069,45.6304,45.6389,323482.0
2020-03-26 12:15:00,53.66,53.67,53.54,53.58,713043.0,45.6304,45.6389,45.5283,45.5623,713043.0
2020-03-26 12:20:00,53.58,53.81,53.57,53.81,958667.0,45.5623,45.7579,45.5538,45.7579,958667.0
2020-03-26 12:25:00,53.8,54.02,53.79,53.94,977585.0,45.7494,45.9365,45.7409,45.8685,977585.0
2020-03-26 12:30:00,53.94,54.23,53.93,54.16,1448990.0,45.8685,46.1151,45.86,46.0556,1448990.0
2020-03-26 12:35:00,54.15,54.16,54.03,54.15,895787.0,46.047,46.0556,45.945,46.047,895787.0
2020-03-26 12:40:00,54.15,54.16,54.04,54.06,650329.0,46.047,46.0556,45.9535,45.9705,650329.0
2020-03-26 12:45:00,54.06,54.12,53.97,54.12,894083.0,45.9705,46.0215,45.894,46.0215,894083.0
2020-03-26 12:50:00,54.12,54.3,54.11,54.21,293122.0,46.0215,46.1746,46.013,46.0981,293122.0
2020-03-26 12:55:00,54.21,54.34,54.17,54.31,382527.0,46.0981,46.2086,46.0641,46.1831,382527.0
2020-03-26 13:00:00,54.31,54.37,54.28,54.37,438401.0,46.1831,46.2341,46.1576,46.2341,438401.0
2020-03-26 13:05:00,54.36,54.36,53.95,53.96,1048365.0,46.2256,46.2256,45.877,45.8855,1048365.0
2020-03-26 13:10:00,53.96,53.98,53.86,53.9,410781.0,45.8855,45.9025,45.8004,45.8345,410781.0
2020-03-26 13:15:00,53.91,54.02,53.83,53.94,311479.0,45.843,45.9365,45.7749,45.8685,311479.0
2020-03-26 13:20:00,53.94,53.95,53.75,53.82,574298.0,45.8685,45.877,45.7069,45.7664,574298.0
2020-03-26 13:25:00,53.82,53.91,53.78,53.81,777969.0,45.7664,45.843,45.7324,45.7579,777969.0
2020-03-26 13:30:00,53.81,53.85,53.64,53.71,572677.0,45.7579,45.7919,45.6134,45.6729,572677.0
2020-03-26 13:35:00,53.7,53.81,53.63,53.73,932714.0,45.6644,45.7579,45.6049,45.6899,932714.0
2020-03-26 13:40:00,53.73,53.87,53.7,53.86,388367.0,45.6899,45.8089,45.6644,45.8004,388367.0
2020-03-26 13:45:00,53.86,53.93,53.76,53.91,216990.0,45.8004,45.86,45.7154,45.843,216990.0
2020-03-26 13:50:00,53.92,53.96,53.82,53.85,381256.0,45.8515,45.8855,45.7664,45.7919,381256.0
2020-03-26 13:55:00,53.85,53.86,53.74,53.76,298911.0,45.7919,45.8004,45.6984,45.7154,298911.0
2020-03-26 14:00:00,53.76,53.88,53.72,53.86,417056.0,45.7154,45.8175,45.6814,45.8004,417056.0
2020-03-26 14:05:00,53.86,53.87,53.59,53.67,262624.0,45.8004,45.8089,45.5708,45.6389,262624.0
2020-03-26 14:10:00,53.65,53.76,53.56,53.61,211632.0,45.6219,45.7154,45.5453,45.5879,211632.0
2020-03-26 14:15:00,53.6,53.74,53.56,53.72,262354.0,45.5794,45.6984,45.5453,45.6814,262354.0
2020-03-26 14:20:00,53.71,53.89,53.67,53.8,243671.0,45.6729,45.826,45.6389,45.7494,243671.0
2020-03-26 14:25:00,53.81,53.94,53.77,53.87,572882.0,45.7579,45.8685,45.7239,45.8089,572882.0
2020-03-26 14:30:00,53.87,54.09,53.86,54.06,522290.0,45.8089,45.996,45.8004,45.9705,522290.0
2020-03-26 14:35:00,54.05,54.18,54.0,54.08,416531.0,45.962,46.0726,45.9195,45.9875,416531.0
2020-03-26 14:40:00,54.1,54.14,54.01,54.02,393698.0,46.0045,46.0385,45.928,45.9365,393698.0
2020-03-26 14:45:00,54.03,54.09,54.01,54.02,338233.0,45.945,45.996,45.928,45.9365,338233.0
2020-03-26 14:50:00,54.02,54.19,54.01,54.15,625915.0,45.9365,46.0811,45.928,46.047,625915.0
2020-03-26 14:55:00,54.14,54.26,54.02,54.21,793760.0,46.0385,46.1406,45.9365,46.0981,793760.0
2020-03-26 15:00:00,54.2,54.22,54.1,54.2,881856.0,46.0896,46.1066,46.0045,46.0896,881856.0
2020-03-26 15:05:00,54.21,54.22,53.96,54.04,877545.0,46.0981,46.1066,45.8855,45.9535,877545.0
2020-03-26 15:10:00,54.04,54.09,53.97,54.01,646420.0,45.9535,45.996,45.894,45.928,646420.0
2020-03-26 15:15:00,54.02,54.08,53.96,54.04,399575.0,45.9365,45.9875,45.8855,45.9535,399575.0
2020-03-26 15:20:00,54.03,54.07,53.93,53.96,422284.0,45.945,45.979,45.86,45.8855,422284.0
2020-03-26 15:25:00,53.96,54.14,53.94,54.13,661906.0,45.8855,46.0385,45.8685,46.03,661906.0
2020-03-26 15:30:00,54.13,54.26,54.1,54.21,1172818.0,46.03,46.1406,46.0045,46.0981,1172818.0
2020-03-26 15:35:00,54.21,54.25,53.8,53.95,969957.0,46.0981,46.1321,45.7494,45.877,969957.0
2020-03-26 15:40:00,53.95,54.06,53.93,53.99,1041620.0,45.877,45.9705,45.86,45.911,1041620.0
2020-03-26 15:45:00,53.99,53.99,53.82,53.86,1388631.0,45.911,45.911,45.7664,45.8004,1388631.0
2020-03-26 15:50:00,53.87,54.43,53.87,54.41,1782069.0,45.8089,46.2852,45.8089,46.2681,1782069.0
2020-03-26 15:55:00,54.41,54.5,54.24,54.43,7032272.0,46.2681,46.3447,46.1236,46.2852,7032272.0
2020-03-27 09:30:00,52.44,52.57,52.35,52.45,1755159.0,44.5929,44.7035,44.5164,44.6014,1755159.0
2020-03-27 09:35:00,52.47,52.65,52.44,52.48,1025810.0,44.6184,44.7715,44.5929,44.6269,1025810.0
2020-03-27 09:40:00,52.48,52.49,52.26,52.34,436016.0,44.6269,44.6355,44.4399,44.5079,436016.0
2020-03-27 09:45:00,52.33,52.38,52.23,52.34,360965.0,44.4994,44.5419,44.4144,44.5079,360965.0
2020-03-27 09:50:00,52.35,52.58,52.34,52.38,376364.0,44.5164,44.712,44.5079,44.5419,376364.0
2020-03-27 09:55:00,52.39,52.58,52.39,52.49,416075.0,44.5504,44.712,44.5504,44.6355,416075.0
2020-03-27 10:00:00,52.49,52.5,52.37,52.43,360683.0,44.6355,44.644,44.5334,44.5844,360683.0
2020-03-27 10:05:00,52.43,52.54,52.43,52.52,368380.0,44.5844,44.678,44.5844,44.661,368380.0
2020-03-27 10:10:00,52.53,52.65,52.51,52.61,399280.0,44.6695,44.7715,44.6525,44.7375,399280.0
2020-03-27 10:15:00,52.6,52.64,52.39,52.45,322429.0,44.729,44.763,44.5504,44.6014,322429.0
2020-03-27 10:20:00,52.44,52.49,52.35,52.36,393483.0,44.5929,44.6355,44.5164,44.5249,393483.0
2020-03-27 10:25:00,52.37,52.45,52.3,52.37,443275.0,44.5334,44.6014,44.4739,44.5334,443275.0
2020-03-27 10:30:00,52.36,52.4,52.25,52.27,429714.0,44.5249,44.5589,44.4314,44.4484,429714.0
2020-03-27 10:35:00,52.27,52.3,52.13,52.23,514145.0,44.4484,44.4739,44.3293,44.4144,514145.0
2020-03-27 10:40:00,52.23,52.28,52.16,52.18,512474.0,44.4144,44.4569,44.3548,44.3718,512474.0
2020-03-27 10:45:00,52.18,52.18,52.04,52.13,436853.0,44.3718,44.3718,44.2528,44.3293,436853.0
2020-03-27 10:50:00,52.14,52.31,52.07,52.28,464113.0,44.3378,44.4824,44.2783,44.4569,464113.0
2020-03-27 10:55:00,52.3,52.31,52.18,52.23,412324.0,44.4739,44.4824,44.3718,44.4144,412324.0
2020-03-27 11:00:00,52.24,52.37,52.23,52.37,320471.0,44.4229,44.5334,44.4144,44.5334,320471.0
2020-03-27 11:05:00,52.37,52.63,52.34,52.62,473706.0,44.5334,44.7545,44.5079,44.746,473706.0
2020-03-27 11:10:00,52.62,52.73,52.59,52.7,581905.0,44.746,44.8395,44.7205,44.814,581905.0
2020-03-27 11:15:00,52.7,52.95,52.69,52.91,327083.0,44.814,45.0266,44.8055,44.9926,327083.0
2020-03-27 11:20:00,52.91,52.92,52.78,52.85,387977.0,44.9926,45.0011,44.8821,44.9416,387977.0
2020-03-27 11:25:00,52.85,52.94,52.77,52.86,511280.0,44.9416,45.0181,44.8736,44.9501,511280.0
2020-03-27 11:30:00,52.86,52.94,52.74,52.92,888100.0,44.9501,45.0181,44.848,45.0011,888100.0
2020-03-27 11:35:00,52.89,52.98,52.81,52.86,565638.0,44.9756,45.0521,44.9076,44.9501,565638.0
2020-03-27 11:40:00,52.86,52.92,52.75,52.8,426806.0,44.9501,45.0011,44.8565,44.8991,426806.0
2020-03-27 11:45:00,52.8,52.84,52.69,52.82,474474.0,44.8991,44.9331,44.8055,44.9161,474474.0
2020-03-27 11:50:00,52.83,52.96,52.83,52.95,839421.0,44.9246,45.0351,44.9246,45.0266,839421.0
2020-03-27 11:55:00,52.96,52.98,52.79,52.82,1195116.0,45.0351,45.0521,44.8906,44.9161,1195116.0
2020-03-27 12:00:00,52.82,52.86,52.73,52.8,432441.0,44.9161,44.9501,44.8395,44.8991,432441.0
2020-03-27 12:05:00,52.8,52.9,52.77,52.82,616260.0,44.8991,44.9841,44.8736,44.9161,616260.0
2020-03-27 12:10:00,52.82,52.93,52.8,52.86,477613.0,44.9161,45.0096,44.8991,44.9501,477613.0
2020-03-27 12:15:00,52.87,53.06,52.79,53.03,595941.0,44.9586,45.1202,44.8906,45.0946,595941.0
2020-03-27 12:20:00,53.03,53.03,52.82,52.85,473714.0,45.0946,45.0946,44.9161,44.9416,473714.0
2020-03-27 12:25:00,52.84,52.92,52.81,52.9,640941.0,44.9331,45.0011,44.9076,44.9841,640941.0
2020-03-27 12:30:00,52.89,53.14,52.81,53.06,650325.0,44.9756,45.1882,44.9076,45.1202,650325.0
2020-03-27 12:35:00,53.08,53.19,53.07,53.14,864169.0,45.1372,45.2307,45.1287,45.1882,864169.0
2020-03-27 12:40:00,53.14,53.2,53.09,53.17,341442.0,45.1882,45.2392,45.1457,45.2137,341442.0
2020-03-27 12:45:00,53.16,53.17,53.01,53.01,372944.0,45.2052,45.2137,45.0776,45.0776,372944.0
2020-03-27 12:50:00,53.02,53.1,52.98,53.07,383978.0,45.0861,45.1542,45.0521,45.1287,383978.0
2020-03-27 12:55:00,53.07,53.09,52.92,53.01,234088.0,45.1287,45.1457,45.0011,45.0776,234088.0
2020-03-27 13:00:00,53.02,53.16,52.98,53.1,250373.0,45.0861,45.2052,45.0521,45.1542,250373.0
2020-03-27 13:05:00,53.1,53.13,52.95,52.95,298054.0,45.1542,45.1797,45.0266,45.0266,298054.0
2020-03-27 13:10:00,52.95,52.97,52.82,52.84,454795.0,45.0266,45.0436,44.9161,44.9331,454795.0
2020-03-27 13:15:00,52.84,52.87,52.74,52.85,186989.0,44.9331,44.9586,44.848,44.9416,186989.0
2020-03-27 13:20:00,52.86,52.92,52.84,52.91,156681.0,44.9501,45.0011,44.9331,44.9926,156681.0
2020-03-27 13:25:00,52.91,52.98,52.77,52.8,446008.0,44.9926,45.0521,44.8736,44.8991,446008.0
2020-03-27 13:30:00,52.8,53.03,52.78,53.02,250068.0,44.8991,45.0946,44.8821,45.0861,250068.0
2020-03-27 13:35:00,53.01,53.17,52.99,53.17,399647.0,45.0776,45.2137,45.0606,45.2137,399647.0
2020-03-27 13:40:00,53.17,53.28,53.13,53.18,391398.0,45.2137,45.3072,45.1797,45.2222,391398.0
2020-03-27 13:45:00,53.19,53.24,53.12,53.19,322254.0,45.2307,45.2732,45.1712,45.2307,322254.0
2020-03-27 13:50:00,53.2,53.27,53.15,53.23,604210.0,45.2392,45.2987,45.1967,45.2647,604210.0
2020-03-27 13:55:00,53.23,53.29,53.16,53.16,258839.0,45.2647,45.3157,45.2052,45.2052,258839.0
2020-03-27 14:00:00,53.16,53.24,53.04,53.04,324728.0,45.2052,45.2732,45.1031,45.1031,324728.0
2020-03-27 14:05:00,53.05,53.13,53.0,53.05,822648.0,45.1117,45.1797,45.0691,45.1117,822648.0
2020-03-27 14:10:00,53.05,53.16,53.05,53.15,373632.0,45.1117,45.2052,45.1117,45.1967,373632.0
2020-03-27 14:15:00,53.15,53.26,53.12,53.2,330216.0,45.1967,45.2902,45.1712,45.2392,330216.0
2020-03-27 14:20:00,53.21,53.24,53.12,53.16,289060.0,45.2477,45.2732,45.1712,45.2052,289060.0
2020-03-27 14:25:00,53.15,53.26,53.1,53.23,346432.0,45.1967,45.2902,45.1542,45.2647,346432.0
2020-03-27 14:30:00,53.23,53.37,53.2,53.33,314567.0,45.2647,45.3838,45.2392,45.3498,314567.0
2020-03-27 14:35:00,53.34,53.37,53.26,53.28,330241.0,45.3583,45.3838,45.2902,45.3072,330241.0
2020-03-27 14:40:00,53.28,53.31,53.18,53.21,419185.0,45.3072,45.3327,45.2222,45.2477,419185.0
2020-03-27 14:45:00,53.22,53.24,53.13,53.17,731917.0,45.2562,45.2732,45.1797,45.2137,731917.0
2020-03-27 14:50:00,53.17,53.35,53.12,53.3,1203693.0,45.2137,45.3668,45.1712,45.3242,1203693.0
2020-03-27 14:55:00,53.29,53.49,53.27,53.47,631442.0,45.3157,45.4858,45.2987,45.4688,631442.0
2020-03-27 15:00:00,53.47,53.57,53.38,53.57,829536.0,45.4688,45.5538,45.3923,45.5538,829536.0
2020-03-27 15:05:00,53.56,53.62,53.49,53.6,189356.0,45.5453,45.5964,45.4858,45.5794,189356.0
2020-03-27 15:10:00,53.61,53.66,53.49,53.5,303180.0,45.5879,45.6304,45.4858,45.4943,303180.0
2020-03-27 15:15:00,53.51,53.61,53.49,53.6,365190.0,45.5028,45.5879,45.4858,45.5794,365190.0
2020-03-27 15:20:00,53.6,53.64,53.5,53.64,636339.0,45.5794,45.6134,45.4943,45.6134,636339.0
2020-03-27 15:25:00,53.64,53.74,53.61,53.62,508773.0,45.6134,45.6984,45.5879,45.5964,508773.0
2020-03-27 15:30:00,53.63,53.65,53.4,53.48,579238.0,45.6049,45.6219,45.4093,45.4773,579238.0
2020-03-27 15:35:00,53.48,53.48,53.27,53.3,821472.0,45.4773,45.4773,45.2987,45.3242,821472.0
2020-03-27 15:40:00,53.28,53.29,53.06,53.14,893002.0,45.3072,45.3157,45.1202,45.1882,893002.0
2020-03-27 15:45:00,53.14,53.24,53.0,53.05,1272190.0,45.1882,45.2732,45.0691,45.1117,1272190.0
2020-03-27 15:50:00,53.05,53.06,52.77,52.79,2839703.0,45.1117,45.1202,44.8736,44.8906,2839703.0
2020-03-27 15:55:00,52.79,52.93,52.78,52.86,3778080.0,44.8906,45.0096,44.8821,44.9501,3778080.0
2020-03-30 09:30:00,53.05,53.2,53.02,53.11,578934.0,45.1117,45.2392,45.0861,45.1627,578934.0
2020-03-30 09:35:00,53.12,53.14,52.87,52.88,432201.0,45.1712,45.1882,44.9586,44.9671,432201.0
2020-03-30 09:40:00,52.88,52.94,52.7,52.82,273637.0,44.9671,45.0181,44.814,44.9161,273637.0
2020-03-30 09:45:00,52.82,52.88,52.75,52.88,485398.0,44.9161,44.9671,44.8565,44.9671,485398.0
2020-03-30 09:50:00,52.88,53.07,52.88,52.93,516904.0,44.9671,45.1287,44.9671,45.0096,516904.0
2020-03-30 09:55:00,52.94,53.0,52.89,52.94,258587.0,45.0181,45.0691,44.9756,45.0181,258587.0
2020-03-30 10:00:00,52.94,53.08,52.88,53.07,636992.0,45.0181,45.1372,44.9671,45.1287,636992.0
2020-03-30 10:05:00,53.08,53.1,53.0,53.05,253213.0,45.1372,45.1542,45.0691,45.1117,253213.0
2020-03-30 10:10:00,53.05,53.05,52.9,53.05,195209.0,45.1117,45.1117,44.9841,45.1117,195209.0
2020-03-30 10:15:00,53.04,53.19,53.04,53.18,383205.0,45.1031,45.2307,45.1031,45.2222,383205.0
2020-03-30 10:20:00,53.17,53.24,53.14,53.21,331275.0,45.2137,45.2732,45.1882,45.2477,331275.0
2020-03-30 10:25:00,53.2,53.23,53.13,53.15,354814.0,45.2392,45.2647,45.1797,45.1967,354814.0
2020-03-30 10:30:00,53.14,53.28,53.14,53.27,406682.0,45.1882,45.3072,45.1882,45.2987,406682.0
2020-03-30 10:35:00,53.3,53.37,53.26,53.33,747560.0,45.3242,45.3838,45.2902,45.3498,747560.0
2020-03-30 10:40:00,53.33,53.35,53.24,53.26,301921.0,45.3498,45.3668,45.2732,45.2902,301921.0
2020-03-30 10:45:00,53.26,53.34,53.24,53.32,309264.0,45.2902,45.3583,45.2732,45.3412,309264.0
2020-03-30 10:50:00,53.33,53.33,53.15,53.25,319594.0,45.3498,45.3498,45.1967,45.2817,319594.0
2020-03-30 10:55:00,53.25,53.28,53.1,53.16,405712.0,45.2817,45.3072,45.1542,45.2052,405712.0
2020-03-30 11:00:00,53.15,53.3,53.13,53.3,389849.0,45.1967,45.3242,45.1797,45.3242,389849.0
2020-03-30 11:05:00,53.3,53.4,53.21,53.38,354127.0,45.3242,45.4093,45.2477,45.3923,354127.0
2020-03-30 11:10:00,53.38,53.47,53.37,53.45,253223.0,45.3923,45.4688,45.3838,45.4518,253223.0
2020-03-30 11:15:00,53.45,53.53,53.4,53.53,272261.0,45.4518,45.5198,45.4093,45.5198,272261.0
2020-03-30 11:20:00,53.53,53.59,53.52,53.57,730489.0,45.5198,45.5708,45.5113,45.5538,730489.0
2020-03-30 11:25:00,53.56,53.64,53.49,53.63,698292.0,45.5453,45.6134,45.4858,45.6049,698292.0
2020-03-30 11:30:00,53.63,53.72,53.6,53.72,485524.0,45.6049,45.6814,45.5794,45.6814,485524.0
2020-03-30 11:35:00,53.72,53.72,53.45,53.49,863820.0,45.6814,45.6814,45.4518,45.4858,863820.0
2020-03-30 11:40:00,53.48,53.56,53.47,53.55,360902.0,45.4773,45.5453,45.4688,45.5368,360902.0
2020-03-30 11:45:00,53.54,53.59,53.46,53.53,449063.0,45.5283,45.5708,45.4603,45.5198,449063.0
2020-03-30 11:50:00,53.52,53.56,53.49,53.54,181564.0,45.5113,45.5453,45.4858,45.5283,181564.0
2020-03-30 11:55:00,53.54,53.58,53.5,53.55,156621.0,45.5283,45.5623,45.4943,45.5368,156621.0
2020-03-30 12:00:00,53.55,53.56,53.41,53.44,345229.0,45.5368,45.5453,45.4178,45.4433,345229.0
2020-03-30 12:05:00,53.43,53.47,53.4,53.43,219671.0,45.4348,45.4688,45.4093,45.4348,219671.0
2020-03-30 12:10:00,53.42,53.54,53.41,53.49,534472.0,45.4263,45.5283,45.4178,45.4858,534472.0
2020-03-30 12:15:00,53.49,53.62,53.48,53.59,774332.0,45.4858,45.5964,45.4773,45.5708,774332.0
2020-03-30 12:20:00,53.58,53.6,53.51,53.58,261195.0,45.5623,45.5794,45.5028,45.5623,261195.0
2020-03-30 12:25:00,53.58,53.71,53.57,53.7,364799.0,45.5623,45.6729,45.5538,45.6644,364799.0
2020-03-30 12:30:00,53.7,53.72,53.56,53.57,159582.0,45.6644,45.6814,45.5453,45.5538,159582.0
2020-03-30 12:35:00,53.57,53.65,53.54,53.64,182266.0,45.5538,45.6219,45.5283,45.6134,182266.0
2020-03-30 12:40:00,53.64,53.67,53.6,53.61,248007.0,45.6134,45.6389,45.5794,45.5879,248007.0
2020-03-30 12:45:00,53.62,53.64,53.47,53.51,339383.0,45.5964,45.6134,45.4688,45.5028,339383.0
2020-03-30 12:50:00,53.52,53.63,53.5,53.62,377152.0,45.5113,45.6049,45.4943,45.5964,377152.0
2020-03-30 12:55:00,53.63,53.65,53.56,53.64,298584.0,45.6049,45.6219,45.5453,45.6134,298584.0
2020-03-30 13:00:00,53.64,53.65,53.53,53.56,158350.0,45.6134,45.6219,45.5198,45.5453,158350.0
2020-03-30 13:05:00,53.55,53.56,53.43,53.45,101199.0,45.5368,45.5453,45.4348,45.4518,101199.0
2020-03-30 13:10:00,53.45,53.53,53.45,53.5,225514.0,45.4518,45.5198,45.4518,45.4943,225514.0
2020-03-30 13:15:00,53.49,53.59,53.49,53.56,166961.0,45.4858,45.5708,45.4858,45.5453,166961.0
2020-03-30 13:20:00,53.55,53.56,53.46,53.53,241166.0,45.5368,45.5453,45.4603,45.5198,241166.0
2020-03-30 13:25:00,53.53,53.57,53.5,53.52,238372.0,45.5198,45.5538,45.4943,45.5113,238372.0
2020-03-30 13:30:00,53.53,53.55,53.46,53.5,160856.0,45.5198,45.5368,45.4603,45.4943,160856.0
2020-03-30 13:35:00,53.5,53.53,53.42,53.47,318783.0,45.4943,45.5198,45.4263,45.4688,318783.0
2020-03-30 13:40:00,53.47,53.48,53.32,53.33,973679.0,45.4688,45.4773,45.3412,45.3498,973679.0
2020-03-30 13:45:00,53.33,53.38,53.28,53.38,382118.0,45.3498,45.3923,45.3072,45.3923,382118.0
2020-03-30 13:50:00,53.37,53.41,53.34,53.39,230080.0,45.3838,45.4178,45.3583,45.4008,230080.0
2020-03-30 13:55:00,53.39,53.39,53.28,53.33,260568.0,45.4008,45.4008,45.3072,45.3498,260568.0
2020-03-30 14:00:00,53.32,53.35,53.29,53.32,298099.0,45.3412,45.3668,45.3157,45.3412,298099.0
2020-03-30 14:05:00,53.32,53.33,53.3,53.3,193982.0,45.3412,45.3498,45.3242,45.3242,193982.0
2020-03-30 14:10:00,53.31,53.32,53.21,53.26,230717.0,45.3327,45.3412,45.2477,45.2902,230717.0
2020-03-30 14:15:00,53.27,53.32,53.2,53.3,169980.0,45.2987,45.3412,45.2392,45.3242,169980.0
2020-03-30 14:20:00,53.3,53.39,53.23,53.37,220456.0,45.3242,45.4008,45.2647,45.3838,220456.0
2020-03-30 14:25:00,53.36,53.46,53.31,53.45,400644.0,45.3753,45.4603,45.3327,45.4518,400644.0
2020-03-30 14:30:00,53.45,53.54,53.41,53.53,496472.0,45.4518,45.5283,45.4178,45.5198,496472.0
2020-03-30 14:35:00,53.53,53.56,53.49,53.53,415503.0,45.5198,45.5453,45.4858,45.5198,415503.0
2020-03-30 14:40:00,53.54,53.6,53.5,53.6,370722.0,45.5283,45.5794,45.4943,45.5794,370722.0
2020-03-30 14:45:00,53.6,53.63,53.48,53.54,746850.0,45.5794,45.6049,45.4773,45.5283,746850.0
2020-03-30 14:50:00,53.54,53.61,53.47,53.55,716932.0,45.5283,45.5879,45.4688,45.5368,716932.0
2020-03-30 14:55:00,53.54,53.57,53.48,53.49,353842.0,45.5283,45.5538,45.4773,45.4858,353842.0
2020-03-30 15:00:00,53.5,53.56,53.45,53.54,536403.0,45.4943,45.5453,45.4518,45.5283,536403.0
2020-03-30 15:05:00,53.54,53.62,53.52,53.62,960954.0,45.5283,45.5964,45.5113,45.5964,960954.0
2020-03-30 15:10:00,53.62,53.7,53.6,53.67,431874.0,45.5964,45.6644,45.5794,45.6389,431874.0
2020-03-30 15:15:00,53.68,53.68,53.58,53.64,1121093.0,45.6474,45.6474,45.5623,45.6134,1121093.0
2020-03-30 15:20:00,53.64,53.71,53.59,53.6,642025.0,45.6134,45.6729,45.5708,45.5794,642025.0
2020-03-30 15:25:00,53.61,53.61,53.43,53.53,958096.0,45.5879,45.5879,45.4348,45.5198,958096.0
2020-03-30 15:30:00,53.53,53.62,53.52,53.55,1174603.0,45.5198,45.5964,45.5113,45.5368,1174603.0
2020-03-30 15:35:00,53.55,53.75,53.49,53.74,1242529.0,45.5368,45.7069,45.4858,45.6984,1242529.0
2020-03-30 15:40:00,53.73,53.78,53.67,53.71,1026780.0,45.6899,45.7324,45.6389,45.6729,1026780.0
2020-03-30 15:45:00,53.71,53.8,53.71,53.76,1096131.0,45.6729,45.7494,45.6729,45.7154,1096131.0
2020-03-30 15:50:00,53.76,53.9,53.71,53.88,1968184.0,45.7154,45.8345,45.6729,45.8175,1968184.0
2020-03-30 15:55:00,53.88,53.97,53.84,53.94,5884353.0,45.8175,45.894,45.7834,45.8685,5884353.0
2020-03-31 09:30:00,53.09,53.31,53.07,53.27,880716.0,45.1457,45.3327,45.1287,45.2987,880716.0
2020-03-31 09:35:00,53.28,53.35,53.16,53.17,528429.0,45.3072,45.3668,45.2052,45.2137,528429.0
2020-03-31 09:40:00,53.18,53.28,53.16,53.17,465721.0,45.2222,45.3072,45.2052,45.2137,465721.0
2020-03-31 09:45:00,53.16,53.19,52.98,53.0,534567.0,45.2052,45.2307,45.0521,45.0691,534567.0
2020-03-31 09:50:00,52.99,53.06,52.96,53.0,381545.0,45.0606,45.1202,45.0351,45.0691,381545.0
2020-03-31 09:55:00,53.01,53.08,52.98,53.01,260236.0,45.0776,45.1372,45.0521,45.0776,260236.0
2020-03-31 10:00:00,53.02,53.12,53.01,53.03,394611.0,45.0861,45.1712,45.0776,45.0946,394611.0
2020-03-31 10:05:00,53.02,53.15,52.98,53.09,386528.0,45.0861,45.1967,45.0521,45.1457,386528.0
2020-03-31 10:10:00,53.1,53.41,53.1,53.41,644293.0,45.1542,45.4178,45.1542,45.4178,644293.0
2020-03-31 10:15:00,53.4,53.48,53.35,53.46,750105.0,45.4093,45.4773,45.3668,45.4603,750105.0
2020-03-31 10:20:00,53.45,53.47,53.37,53.42,735009.0,45.4518,45.4688,45.3838,45.4263,735009.0
2020-03-31 10:25:00,53.42,53.46,53.38,53.45,612172.0,45.4263,45.4603,45.3923,45.4518,612172.0
2020-03-31 10:30:00,53.45,53.64,53.45,53.6,676489.0,45.4518,45.6134,45.4518,45.5794,676489.0
2020-03-31 10:35:00,53.59,53.74,53.57,53.71,494496.0,45.5708,45.6984,45.5538,45.6729,494496.0
2020-03-31 10:40:00,53.71,53.75,53.6,53.61,683550.0,45.6729,45.7069,45.5794,45.5879,683550.0
2020-03-31 10:45:00,53.6,53.6,53.44,53.51,634530.0,45.5794,45.5794,45.4433,45.5028,634530.0
2020-03-31 10:50:00,53.51,53.53,53.43,53.45,634472.0,45.5028,45.5198,45.4348,45.4518,634472.0
2020-03-31 10:55:00,53.46,53.6,53.37,53.41,932954.0,45.4603,45.5794,45.3838,45.4178,932954.0
2020-03-31 11:00:00,53.4,53.4,53.27,53.32,659348.0,45.4093,45.4093,45.2987,45.3412,659348.0
2020-03-31 11:05:00,53.33,53.6,53.33,53.56,478281.0,45.3498,45.5794,45.3498,45.5453,478281.0
2020-03-31 11:10:00,53.55,53.63,53.55,53.59,284263.0,45.5368,45.6049,45.5368,45.5708,284263.0
2020-03-31 11:15:00,53.6,53.69,53.55,53.58,276127.0,45.5794,45.6559,45.5368,45.5623,276127.0
2020-03-31 11:20:00,53.58,53.66,53.48,53.58,522249.0,45.5623,45.6304,45.4773,45.5623,522249.0
2020-03-31 11:25:00,53.57,53.93,53.55,53.89,1178603.0,45.5538,45.86,45.5368,45.826,1178603.0
2020-03-31 11:30:00,53.87,53.95,53.76,53.91,902229.0,45.8089,45.877,45.7154,45.843,902229.0
2020-03-31 11:35:00,53.91,53.93,53.72,53.77,635011.0,45.843,45.86,45.6814,45.7239,635011.0
2020-03-31 11:40:00,53.77,53.89,53.76,53.83,604368.0,45.7239,45.826,45.7154,45.7749,604368.0
2020-03-31 11:45:00,53.83,53.83,53.67,53.7,245495.0,45.7749,45.7749,45.6389,45.6644,245495.0
2020-03-31 11:50:00,53.7,53.75,53.67,53.68,206004.0,45.6644,45.7069,45.6389,45.6474,206004.0
2020-03-31 11:55:00,53.68,53.77,53.67,53.75,463445.0,45.6474,45.7239,45.6389,45.7069,463445.0
2020-03-31 12:00:00,53.75,53.77,53.58,53.59,1568938.0,45.7069,45.7239,45.5623,45.5708,1568938.0
2020-03-31 12:05:00,53.59,53.7,53.58,53.69,426472.0,45.5708,45.6644,45.5623,45.6559,426472.0
2020-03-31 12:10:00,53.69,53.71,53.58,53.58,231635.0,45.6559,45.6729,45.5623,45.5623,231635.0
2020-03-31 12:15:00,53.58,53.62,53.51,53.52,210319.0,45.5623,45.5964,45.5028,45.5113,210319.0
2020-03-31 12:20:00,53.52,53.53,53.42,53.43,301175.0,45.5113,45.5198,45.4263,45.4348,301175.0
2020-03-31 12:25:00,53.42,53.42,53.27,53.34,305701.0,45.4263,45.4263,45.2987,45.3583,305701.0
2020-03-31 12:30:00,53.34,53.35,53.22,53.27,347677.0,45.3583,45.3668,45.2562,45.2987,347677.0
2020-03-31 12:35:00,53.27,53.28,53.09,53.12,299382.0,45.2987,45.3072,45.1457,45.1712,299382.0
2020-03-31 12:40:00,53.14,53.21,53.13,53.18,417967.0,45.1882,45.2477,45.1797,45.2222,417967.0
2020-03-31 12:45:00,53.18,53.25,53.15,53.25,307869.0,45.2222,45.2817,45.1967,45.2817,307869.0
2020-03-31 12:50:00,53.24,53.28,53.18,53.28,328681.0,45.2732,45.3072,45.2222,45.3072,328681.0
2020-03-31 12:55:00,53.27,53.27,53.1,53.11,380170.0,45.2987,45.2987,45.1542,45.1627,380170.0
2020-03-31 13:00:00,53.11,53.19,53.06,53.06,256037.0,45.1627,45.2307,45.1202,45.1202,256037.0
2020-03-31 13:05:00,53.06,53.14,53.02,53.12,231493.0,45.1202,45.1882,45.0861,45.1712,231493.0
2020-03-31 13:10:00,53.12,53.12,53.02,53.06,298706.0,45.1712,45.1712,45.0861,45.1202,298706.0
2020-03-31 13:15:00,53.06,53.06,52.96,52.98,226089.0,45.1202,45.1202,45.0351,45.0521,226089.0
2020-03-31 13:20:00,52.97,52.98,52.84,52.89,309083.0,45.0436,45.0521,44.9331,44.9756,309083.0
2020-03-31 13:25:00,52.9,52.96,52.87,52.89,321564.0,44.9841,45.0351,44.9586,44.9756,321564.0
2020-03-31 13:30:00,52.9,53.0,52.82,52.97,418063.0,44.9841,45.0691,44.9161,45.0436,418063.0
2020-03-31 13:35:00,52.97,53.05,52.94,52.98,384865.0,45.0436,45.1117,45.0181,45.0521,384865.0
2020-03-31 13:40:00,52.99,53.01,52.94,52.95,397500.0,45.0606,45.0776,45.0181,45.0266,397500.0
2020-03-31 13:45:00,52.96,53.04,52.96,53.01,241792.0,45.0351,45.1031,45.0351,45.0776,241792.0
2020-03-31 13:50:00,53.0,53.02,52.92,52.93,147968.0,45.0691,45.0861,45.0011,45.0096,147968.0
2020-03-31 13:55:00,52.93,53.21,52.93,53.17,325778.0,45.0096,45.2477,45.0096,45.2137,325778.0
2020-03-31 14:00:00,53.16,53.23,53.14,53.15,268437.0,45.2052,45.2647,45.1882,45.1967,268437.0
2020-03-31 14:05:00,53.16,53.25,53.08,53.21,209021.0,45.2052,45.2817,45.1372,45.2477,209021.0
2020-03-31 14:10:00,53.21,53.23,53.1,53.1,356589.0,45.2477,45.2647,45.1542,45.1542,356589.0
2020-03-31 14:15:00,53.1,53.14,53.04,53.11,283341.0,45.1542,45.1882,45.1031,45.1627,283341.0
2020-03-31 14:20:00,53.1,53.16,53.09,53.12,224517.0,45.1542,45.2052,45.1457,45.1712,224517.0
2020-03-31 14:25:00,53.12,53.17,53.08,53.16,585372.0,45.1712,45.2137,45.1372,45.2052,585372.0
2020-03-31 14:30:00,53.16,53.17,53.08,53.12,388976.0,45.2052,45.2137,45.1372,45.1712,388976.0
2020-03-31 14:35:00,53.14,53.2,53.09,53.19,359243.0,45.1882,45.2392,45.1457,45.2307,359243.0
2020-03-31 14:40:00,53.19,53.21,53.16,53.16,445057.0,45.2307,45.2477,45.2052,45.2052,445057.0
2020-03-31 14:45:00,53.16,53.17,53.03,53.09,375723.0,45.2052,45.2137,45.0946,45.1457,375723.0
2020-03-31 14:50:00,53.1,53.18,53.07,53.16,536248.0,45.1542,45.2222,45.1287,45.2052,536248.0
2020-03-31 14:55:00,53.17,53.26,53.14,53.23,394798.0,45.2137,45.2902,45.1882,45.2647,394798.0
2020-03-31 15:00:00,53.23,53.31,53.18,53.2,680565.0,45.2647,45.3327,45.2222,45.2392,680565.0
2020-03-31 15:05:00,53.2,53.23,53.12,53.16,634850.0,45.2392,45.2647,45.1712,45.2052,634850.0
2020-03-31 15:10:00,53.16,53.17,52.99,53.03,671684.0,45.2052,45.2137,45.0606,45.0946,671684.0
2020-03-31 15:15:00,53.02,53.05,52.91,52.92,413115.0,45.0861,45.1117,44.9926,45.0011,413115.0
2020-03-31 15:20:00,52.92,52.94,52.79,52.81,1450013.0,45.0011,45.0181,44.8906,44.9076,1450013.0
2020-03-31 15:25:00,52.81,52.94,52.8,52.88,715607.0,44.9076,45.0181,44.8991,44.9671,715607.0
2020-03-31 15:30:00,52.87,53.03,52.86,53.03,1628521.0,44.9586,45.0946,44.9501,45.0946,1628521.0
2020-03-31 15:35:00,53.04,53.16,52.98,53.15,1346227.0,45.1031,45.2052,45.0521,45.1967,1346227.0
2020-03-31 15:40:00,53.14,53.24,53.1,53.21,1400502.0,45.1882,45.2732,45.1542,45.2477,1400502.0
2020-03-31 15:45:00,53.2,53.21,52.98,53.01,1196270.0,45.2392,45.2477,45.0521,45.0776,1196270.0
2020-03-31 15:50:00,53.01,53.24,53.0,53.22,1547177.0,45.0776,45.2732,45.0691,45.2562,1547177.0
2020-03-31 15:55:00,53.22,53.64,53.2,53.55,9787457.0,45.2562,45.6134,45.2392,45.5368,9787457.0
2020-04-01 09:30:00,51.73,51.77,51.62,51.69,648406.0,43.9892,44.0232,43.8956,43.9552,648406.0
2020-04-01 09:35:00,51.69,51.95,51.64,51.9,1101245.0,43.9552,44.1763,43.9126,44.1337,1101245.0
2020-04-01 09:40:00,51.89,52.05,51.85,51.95,549615.0,44.1252,44.2613,44.0912,44.1763,549615.0
2020-04-01 09:45:00,51.96,51.98,51.83,51.91,363769.0,44.1848,44.2018,44.0742,44.1422,363769.0
2020-04-01 09:50:00,51.91,52.0,51.87,51.94,396307.0,44.1422,44.2188,44.1082,44.1678,396307.0
2020-04-01 09:55:00,51.94,51.95,51.85,51.92,315829.0,44.1678,44.1763,44.0912,44.1507,315829.0
2020-04-01 10:00:00,51.93,52.0,51.77,51.77,263654.0,44.1592,44.2188,44.0232,44.0232,263654.0
2020-04-01 10:05:00,51.76,51.99,51.74,51.97,154645.0,44.0147,44.2103,43.9977,44.1933,154645.0
2020-04-01 10:10:00,51.98,52.0,51.9,51.94,327789.0,44.2018,44.2188,44.1337,44.1678,327789.0
2020-04-01 10:15:00,51.95,52.1,51.94,52.01,402176.0,44.1763,44.3038,44.1678,44.2273,402176.0
2020-04-01 10:20:00,52.01,52.11,51.97,51.99,304968.0,44.2273,44.3123,44.1933,44.2103,304968.0
2020-04-01 10:25:00,51.99,52.04,51.98,52.03,152885.0,44.2103,44.2528,44.2018,44.2443,152885.0
2020-04-01 10:30:00,52.03,52.17,51.98,52.15,278900.0,44.2443,44.3633,44.2018,44.3463,278900.0
2020-04-01 10:35:00,52.15,52.18,52.05,52.08,390008.0,44.3463,44.3718,44.2613,44.2868,390008.0
2020-04-01 10:40:00,52.08,52.11,52.01,52.06,245603.0,44.2868,44.3123,44.2273,44.2698,245603.0
2020-04-01 10:45:00,52.06,52.25,52.05,52.2,266757.0,44.2698,44.4314,44.2613,44.3888,266757.0
2020-04-01 10:50:00,52.21,52.22,52.13,52.13,148498.0,44.3973,44.4059,44.3293,44.3293,148498.0
2020-04-01 10:55:00,52.12,52.12,52.0,52.04,401058.0,44.3208,44.3208,44.2188,44.2528,401058.0
2020-04-01 11:00:00,52.06,52.15,52.01,52.13,304279.0,44.2698,44.3463,44.2273,44.3293,304279.0
2020-04-01 11:05:00,52.13,52.22,52.11,52.22,244618.0,44.3293,44.4059,44.3123,44.4059,244618.0
2020-04-01 11:10:00,52.21,52.27,52.15,52.16,208397.0,44.3973,44.4484,44.3463,44.3548,208397.0
2020-04-01 11:15:00,52.16,52.22,52.11,52.18,328586.0,44.3548,44.4059,44.3123,44.3718,328586.0
2020-04-01 11:20:00,52.18,52.21,51.99,51.99,334224.0,44.3718,44.3973,44.2103,44.2103,334224.0
2020-04-01 11:25:00,52.0,52.03,51.75,51.79,764514.0,44.2188,44.2443,44.0062,44.0402,764514.0
2020-04-01 11:30:00,51.79,51.98,51.73,51.95,889311.0,44.0402,44.2018,43.9892,44.1763,889311.0
2020-04-01 11:35:00,51.95,52.0,51.87,51.87,362590.0,44.1763,44.2188,44.1082,44.1082,362590.0
2020-04-01 11:40:00,51.87,51.88,51.71,51.76,277853.0,44.1082,44.1167,43.9722,44.0147,277853.0
2020-04-01 11:45:00,51.76,51.78,51.65,51.68,371281.0,44.0147,44.0317,43.9211,43.9467,371281.0
2020-04-01 11:50:00,51.69,51.73,51.65,51.69,207829.0,43.9552,43.9892,43.9211,43.9552,207829.0
2020-04-01 11:55:00,51.69,51.77,51.67,51.69,337148.0,43.9552,44.0232,43.9382,43.9552,337148.0
2020-04-01 12:00:00,51.69,51.7,51.58,51.59,114582.0,43.9552,43.9637,43.8616,43.8701,114582.0
2020-04-01 12:05:00,51.59,51.65,51.58,51.58,974628.0,43.8701,43.9211,43.8616,43.8616,974628.0
2020-04-01 12:10:00,51.59,51.65,51.53,51.61,330309.0,43.8701,43.9211,43.8191,43.8871,330309.0
2020-04-01 12:15:00,51.61,51.63,51.49,51.5,449777.0,43.8871,43.9041,43.7851,43.7936,449777.0
2020-04-01 12:20:00,51.5,51.57,51.5,51.53,177797.0,43.7936,43.8531,43.7936,43.8191,177797.0
2020-04-01 12:25:00,51.53,51.58,51.43,51.43,356506.0,43.8191,43.8616,43.7341,43.7341,356506.0
2020-04-01 12:30:00,51.44,51.54,51.43,51.52,457804.0,43.7426,43.8276,43.7341,43.8106,457804.0
2020-04-01 12:35:00,51.51,51.52,51.39,51.4,162528.0,43.8021,43.8106,43.7001,43.7086,162528.0
2020-04-01 12:40:00,51.42,51.44,51.38,51.41,209428.0,43.7256,43.7426,43.6915,43.7171,209428.0
2020-04-01 12:45:00,51.41,51.44,51.31,51.33,316511.0,43.7171,43.7426,43.632,43.649,316511.0
2020-04-01 12:50:00,51.33,51.46,51.32,51.45,486269.0,43.649,43.7596,43.6405,43.7511,486269.0
2020-04-01 12:55:00,51.44,51.5,51.38,51.4,406920.0,43.7426,43.7936,43.6915,43.7086,406920.0
2020-04-01 13:00:00,51.4,51.53,51.36,51.5,437754.0,43.7086,43.8191,43.6745,43.7936,437754.0
2020-04-01 13:05:00,51.5,51.52,51.44,51.45,350056.0,43.7936,43.8106,43.7426,43.7511,350056.0
2020-04-01 13:10:00,51.46,51.49,51.4,51.41,251627.0,43.7596,43.7851,43.7086,43.7171,251627.0
2020-04-01 13:15:00,51.41,51.47,51.37,51.44,267298.0,43.7171,43.7681,43.683,43.7426,267298.0
2020-04-01 13:20:00,51.44,51.59,51.42,51.58,354598.0,43.7426,43.8701,43.7256,43.8616,354598.0
2020-04-01 13:25:00,51.58,51.6,51.47,51.58,604348.0,43.8616,43.8786,43.7681,43.8616,604348.0
2020-04-01 13:30:00,51.57,51.57,51.43,51.43,337895.0,43.8531,43.8531,43.7341,43.7341,337895.0
2020-04-01 13:35:00,51.44,51.51,51.43,51.5,464104.0,43.7426,43.8021,43.7341,43.7936,464104.0
2020-04-01 13:40:00,51.51,51.58,51.49,51.57,254438.0,43.8021,43.8616,43.7851,43.8531,254438.0
2020-04-01 13:45:00,51.57,51.57,51.46,51.53,204932.0,43.8531,43.8531,43.7596,43.8191,204932.0
2020-04-01 13:50:00,51.52,51.61,51.5,51.6,140476.0,43.8106,43.8871,43.7936,43.8786,140476.0
2020-04-01 13:55:00,51.6,51.71,51.6,51.69,285316.0,43.8786,43.9722,43.8786,43.9552,285316.0
2020-04-01 14:00:00,51.7,51.82,51.7,51.79,460907.0,43.9637,44.0657,43.9637,44.0402,460907.0
2020-04-01 14:05:00,51.79,51.84,51.75,51.77,628741.0,44.0402,44.0827,44.0062,44.0232,628741.0
2020-04-01 14:10:00,51.77,51.78,51.71,51.72,1010677.0,44.0232,44.0317,43.9722,43.9807,1010677.0
2020-04-01 14:15:00,51.71,51.74,51.65,51.69,1182891.0,43.9722,43.9977,43.9211,43.9552,1182891.0
2020-04-01 14:20:00,51.69,51.75,51.65,51.67,528369.0,43.9552,44.0062,43.9211,43.9382,528369.0
2020-04-01 14:25:00,51.68,51.75,51.65,51.68,445561.0,43.9467,44.0062,43.9211,43.9467,445561.0
2020-04-01 14:30:00,51.68,51.68,51.57,51.61,451214.0,43.9467,43.9467,43.8531,43.8871,451214.0
2020-04-01 14:35:00,51.6,51.74,51.59,51.72,273280.0,43.8786,43.9977,43.8701,43.9807,273280.0
2020-04-01 14:40:00,51.71,51.71,51.62,51.64,387493.0,43.9722,43.9722,43.8956,43.9126,387493.0
2020-04-01 14:45:00,51.64,51.7,51.62,51.64,389714.0,43.9126,43.9637,43.8956,43.9126,389714.0
2020-04-01 14:50:00,51.63,51.66,51.54,51.55,234472.0,43.9041,43.9297,43.8276,43.8361,234472.0
2020-04-01 14:55:00,51.55,51.56,51.46,51.47,247875.0,43.8361,43.8446,43.7596,43.7681,247875.0
2020-04-01 15:00:00,51.48,51.56,51.45,51.45,819454.0,43.7766,43.8446,43.7511,43.7511,819454.0
2020-04-01 15:05:00,51.46,51.5,51.39,51.4,342363.0,43.7596,43.7936,43.7001,43.7086,342363.0
2020-04-01 15:10:00,51.4,51.44,51.36,51.39,301001.0,43.7086,43.7426,43.6745,43.7001,301001.0
2020-04-01 15:15:00,51.39,51.44,51.37,51.43,205189.0,43.7001,43.7426,43.683,43.7341,205189.0
2020-04-01 15:20:00,51.43,51.43,51.33,51.34,271963.0,43.7341,43.7341,43.649,43.6575,271963.0
2020-04-01 15:25:00,51.34,51.36,51.3,51.3,608334.0,43.6575,43.6745,43.6235,43.6235,608334.0
2020-04-01 15:30:00,51.3,51.37,51.3,51.33,218386.0,43.6235,43.683,43.6235,43.649,218386.0
2020-04-01 15:35:00,51.33,51.33,51.16,51.18,771858.0,43.649,43.649,43.5045,43.5215,771858.0
2020-04-01 15:40:00,51.18,51.25,51.11,51.16,681752.0,43.5215,43.581,43.462,43.5045,681752.0
2020-04-01 15:45:00,51.16,51.36,51.15,51.32,1870293.0,43.5045,43.6745,43.496,43.6405,1870293.0
2020-04-01 15:50:00,51.3,51.3,51.2,51.23,1614384.0,43.6235,43.6235,43.5385,43.564,1614384.0
2020-04-01 15:55:00,51.24,51.28,51.05,51.08,4610596.0,43.5725,43.6065,43.4109,43.4364,4610596.0
2020-04-02 09:30:00,51.17,51.4,51.14,51.35,704117.0,43.513,43.7086,43.4875,43.666,704117.0
2020-04-02 09:35:00,51.34,51.47,51.31,51.33,191177.0,43.6575,43.7681,43.632,43.649,191177.0
2020-04-02 09:40:00,51.35,51.39,51.07,51.11,266396.0,43.666,43.7001,43.4279,43.462,266396.0
2020-04-02 09:45:00,51.11,51.15,51.01,51.07,503974.0,43.462,43.496,43.3769,43.4279,503974.0
2020-04-02 09:50:00,51.07,51.21,51.02,51.02,718183.0,43.4279,43.547,43.3854,43.3854,718183.0
2020-04-02 09:55:00,51.02,51.31,51.02,51.3,279630.0,43.3854,43.632,43.3854,43.6235,279630.0
2020-04-02 10:00:00,51.3,51.35,51.21,51.31,279462.0,43.6235,43.666,43.547,43.632,279462.0
2020-04-02 10:05:00,51.31,51.49,51.23,51.49,149514.0,43.632,43.7851,43.564,43.7851,149514.0
2020-04-02 10:10:00,51.49,51.57,51.47,51.55,221555.0,43.7851,43.8531,43.7681,43.8361,221555.0
2020-04-02 10:15:00,51.55,51.61,51.44,51.61,164158.0,43.8361,43.8871,43.7426,43.8871,164158.0
2020-04-02 10:20:00,51.61,51.65,51.54,51.55,223888.0,43.8871,43.9211,43.8276,43.8361,223888.0
2020-04-02 10:25:00,51.55,51.7,51.48,51.7,193721.0,43.8361,43.9637,43.7766,43.9637,193721.0
2020-04-02 10:30:00,51.7,51.97,51.66,51.97,646545.0,43.9637,44.1933,43.9297,44.1933,646545.0
2020-04-02 10:35:00,51.97,52.28,51.97,52.28,817516.0,44.1933,44.4569,44.1933,44.4569,817516.0
2020-04-02 10:40:00,52.27,52.3,52.0,52.1,890285.0,44.4484,44.4739,44.2188,44.3038,890285.0
2020-04-02 10:45:00,52.11,52.21,51.96,51.99,498173.0,44.3123,44.3973,44.1848,44.2103,498173.0
2020-04-02 10:50:00,51.99,52.06,51.82,51.86,299999.0,44.2103,44.2698,44.0657,44.0997,299999.0
2020-04-02 10:55:00,51.87,52.06,51.87,52.03,340309.0,44.1082,44.2698,44.1082,44.2443,340309.0
2020-04-02 11:00:00,52.03,52.07,51.92,51.97,493220.0,44.2443,44.2783,44.1507,44.1933,493220.0
2020-04-02 11:05:00,51.97,51.99,51.76,51.81,378906.0,44.1933,44.2103,44.0147,44.0572,378906.0
2020-04-02 11:10:00,51.81,51.84,51.73,51.82,184966.0,44.0572,44.0827,43.9892,44.0657,184966.0
2020-04-02 11:15:00,51.83,51.94,51.83,51.86,190686.0,44.0742,44.1678,44.0742,44.0997,190686.0
2020-04-02 11:20:00,51.87,51.96,51.83,51.86,339442.0,44.1082,44.1848,44.0742,44.0997,339442.0
2020-04-02 11:25:00,51.85,51.86,51.69,51.76,708849.0,44.0912,44.0997,43.9552,44.0147,708849.0
2020-04-02 11:30:00,51.76,51.92,51.75,51.83,687259.0,44.0147,44.1507,44.0062,44.0742,687259.0
2020-04-02 11:35:00,51.84,51.9,51.69,51.74,308618.0,44.0827,44.1337,43.9552,43.9977,308618.0
2020-04-02 11:40:00,51.74,51.89,51.74,51.89,375719.0,43.9977,44.1252,43.9977,44.1252,375719.0
2020-04-02 11:45:00,51.88,52.01,51.82,52.0,343234.0,44.1167,44.2273,44.0657,44.2188,343234.0
2020-04-02 11:50:00,52.01,52.02,51.92,51.93,208282.0,44.2273,44.2358,44.1507,44.1592,208282.0
2020-04-02 11:55:00,51.92,52.04,51.92,51.98,203933.0,44.1507,44.2528,44.1507,44.2018,203933.0
2020-04-02 12:00:00,51.98,52.08,51.93,52.02,235929.0,44.2018,44.2868,44.1592,44.2358,235929.0
2020-04-02 12:05:00,52.01,52.11,51.99,52.05,350269.0,44.2273,44.3123,44.2103,44.2613,350269.0
2020-04-02 12:10:00,52.04,52.16,52.02,52.13,483222.0,44.2528,44.3548,44.2358,44.3293,483222.0
2020-04-02 12:15:00,52.12,52.13,52.02,52.03,756578.0,44.3208,44.3293,44.2358,44.2443,756578.0
2020-04-02 12:20:00,52.03,52.05,51.92,51.93,692444.0,44.2443,44.2613,44.1507,44.1592,692444.0
2020-04-02 12:25:00,51.93,52.01,51.88,51.9,406973.0,44.1592,44.2273,44.1167,44.1337,406973.0
2020-04-02 12:30:00,51.9,51.96,51.86,51.87,465320.0,44.1337,44.1848,44.0997,44.1082,465320.0
2020-04-02 12:35:00,51.87,51.96,51.86,51.94,721810.0,44.1082,44.1848,44.0997,44.1678,721810.0
2020-04-02 12:40:00,51.95,51.99,51.88,51.98,239504.0,44.1763,44.2103,44.1167,44.2018,239504.0
2020-04-02 12:45:00,51.98,52.07,51.93,52.07,257286.0,44.2018,44.2783,44.1592,44.2783,257286.0
2020-04-02 12:50:00,52.08,52.11,52.02,52.1,149217.0,44.2868,44.3123,44.2358,44.3038,149217.0
2020-04-02 12:55:00,52.11,52.11,51.95,51.98,654118.0,44.3123,44.3123,44.1763,44.2018,654118.0
2020-04-02 13:00:00,51.98,52.08,51.93,51.96,455651.0,44.2018,44.2868,44.1592,44.1848,455651.0
2020-04-02 13:05:00,51.96,51.97,51.79,51.79,308370.0,44.1848,44.1933,44.0402,44.0402,308370.0
2020-04-02 13:10:00,51.79,51.81,51.67,51.72,189199.0,44.0402,44.0572,43.9382,43.9807,189199.0
2020-04-02 13:15:00,51.72,51.75,51.6,51.6,330518.0,43.9807,44.0062,43.8786,43.8786,330518.0
2020-04-02 13:20:00,51.59,51.68,51.57,51.64,211300.0,43.8701,43.9467,43.8531,43.9126,211300.0
2020-04-02 13:25:00,51.64,51.66,51.51,51.52,191981.0,43.9126,43.9297,43.8021,43.8106,191981.0
2020-04-02 13:30:00,51.52,51.54,51.45,51.51,331790.0,43.8106,43.8276,43.7511,43.8021,331790.0
2020-04-02 13:35:00,51.51,51.56,51.44,51.47,170727.0,43.8021,43.8446,43.7426,43.7681,170727.0
2020-04-02 13:40:00,51.46,51.6,51.46,51.6,177030.0,43.7596,43.8786,43.7596,43.8786,177030.0
2020-04-02 13:45:00,51.58,51.61,51.52,51.54,153095.0,43.8616,43.8871,43.8106,43.8276,153095.0
2020-04-02 13:50:00,51.54,51.65,51.52,51.65,141857.0,43.8276,43.9211,43.8106,43.9211,141857.0
2020-04-02 13:55:00,51.65,51.65,51.48,51.49,234664.0,43.9211,43.9211,43.7766,43.7851,234664.0
2020-04-02 14:00:00,51.5,51.5,51.33,51.36,416831.0,43.7936,43.7936,43.649,43.6745,416831.0
2020-04-02 14:05:00,51.36,51.37,51.27,51.28,233119.0,43.6745,43.683,43.598,43.6065,233119.0
2020-04-02 14:10:00,51.29,51.43,51.23,51.42,322308.0,43.615,43.7341,43.564,43.7256,322308.0
2020-04-02 14:15:00,51.42,51.45,51.25,51.25,225815.0,43.7256,43.7511,43.581,43.581,225815.0
2020-04-02 14:20:00,51.24,51.32,51.21,51.28,219552.0,43.5725,43.6405,43.547,43.6065,219552.0
2020-04-02 14:25:00,51.28,51.48,51.27,51.46,328718.0,43.6065,43.7766,43.598,43.7596,328718.0
2020-04-02 14:30:00,51.46,51.51,51.37,51.42,186969.0,43.7596,43.8021,43.683,43.7256,186969.0
2020-04-02 14:35:00,51.43,51.53,51.4,51.51,303946.0,43.7341,43.8191,43.7086,43.8021,303946.0
2020-04-02 14:40:00,51.52,51.53,51.4,51.42,167800.0,43.8106,43.8191,43.7086,43.7256,167800.0
2020-04-02 14:45:00,51.42,51.53,51.38,51.44,190715.0,43.7256,43.8191,43.6915,43.7426,190715.0
2020-04-02 14:50:00,51.43,51.65,51.42,51.6,622360.0,43.7341,43.9211,43.7256,43.8786,622360.0
2020-04-02 14:55:00,51.59,51.75,51.57,51.73,224389.0,43.8701,44.0062,43.8531,43.9892,224389.0
2020-04-02 15:00:00,51.75,51.82,51.69,51.73,586390.0,44.0062,44.0657,43.9552,43.9892,586390.0
2020-04-02 15:05:00,51.74,51.76,51.63,51.75,514608.0,43.9977,44.0147,43.9041,44.0062,514608.0
2020-04-02 15:10:00,51.74,51.76,51.62,51.66,410469.0,43.9977,44.0147,43.8956,43.9297,410469.0
2020-04-02 15:15:00,51.66,51.79,51.65,51.78,685984.0,43.9297,44.0402,43.9211,44.0317,685984.0
2020-04-02 15:20:00,51.78,51.83,51.75,51.81,589297.0,44.0317,44.0742,44.0062,44.0572,589297.0
2020-04-02 15:25:00,51.82,51.84,51.72,51.79,371441.0,44.0657,44.0827,43.9807,44.0402,371441.0
2020-04-02 15:30:00,51.8,51.85,51.65,51.68,594518.0,44.0487,44.0912,43.9211,43.9467,594518.0
2020-04-02 15:35:00,51.69,51.72,51.58,51.64,556836.0,43.9552,43.9807,43.8616,43.9126,556836.0
2020-04-02 15:40:00,51.65,51.9,51.63,51.88,550266.0,43.9211,44.1337,43.9041,44.1167,550266.0
2020-04-02 15:45:00,51.88,51.96,51.75,51.85,1472996.0,44.1167,44.1848,44.0062,44.0912,1472996.0
2020-04-02 15:50:00,51.86,52.12,51.86,52.11,1517031.0,44.0997,44.3208,44.0997,44.3123,1517031.0
2020-04-02 15:55:00,52.11,52.2,52.04,52.09,2617180.0,44.3123,44.3888,44.2528,44.2953,2617180.0
2020-04-03 09:30:00,51.26,51.35,51.16,51.33,1177634.0,43.5895,43.666,43.5045,43.649,1177634.0
2020-04-03 09:35:00,51.33,51.36,51.25,51.35,363330.0,43.649,43.6745,43.581,43.666,363330.0
2020-04-03 09:40:00,51.35,51.47,51.32,51.39,329467.0,43.666,43.7681,43.6405,43.7001,329467.0
2020-04-03 09:45:00,51.39,51.39,51.27,51.27,236550.0,43.7001,43.7001,43.598,43.598,236550.0
2020-04-03 09:50:00,51.28,51.31,51.14,51.2,302491.0,43.6065,43.632,43.4875,43.5385,302491.0
2020-04-03 09:55:00,51.2,51.29,51.19,51.24,387463.0,43.5385,43.615,43.53,43.5725,387463.0
2020-04-03 10:00:00,51.24,51.34,51.19,51.2,443856.0,43.5725,43.6575,43.53,43.5385,443856.0
2020-04-03 10:05:00,51.2,51.34,51.19,51.3,516702.0,43.5385,43.6575,43.53,43.6235,516702.0
2020-04-03 10:10:00,51.31,51.32,51.24,51.26,416288.0,43.632,43.6405,43.5725,43.5895,416288.0
2020-04-03 10:15:00,51.26,51.27,51.11,51.13,454313.0,43.5895,43.598,43.462,43.479,454313.0
2020-04-03 10:20:00,51.13,51.18,51.03,51.18,573690.0,43.479,43.5215,43.3939,43.5215,573690.0
2020-04-03 10:25:00,51.17,51.17,51.05,51.09,1062200.0,43.513,43.513,43.4109,43.4449,1062200.0
2020-04-03 10:30:00,51.09,51.13,50.98,51.03,1024972.0,43.4449,43.479,43.3514,43.3939,1024972.0
2020-04-03 10:35:00,51.02,51.09,50.95,50.98,583106.0,43.3854,43.4449,43.3259,43.3514,583106.0
2020-04-03 10:40:00,50.98,51.04,50.94,51.03,201883.0,43.3514,43.4024,43.3174,43.3939,201883.0
2020-04-03 10:45:00,51.03,51.08,50.99,51.05,574368.0,43.3939,43.4364,43.3599,43.4109,574368.0
2020-04-03 10:50:00,51.05,51.12,51.01,51.02,208381.0,43.4109,43.4705,43.3769,43.3854,208381.0
2020-04-03 10:55:00,51.03,51.19,51.02,51.15,266771.0,43.3939,43.53,43.3854,43.496,266771.0
2020-04-03 11:00:00,51.15,51.21,51.15,51.15,266226.0,43.496,43.547,43.496,43.496,266226.0
2020-04-03 11:05:00,51.15,51.16,51.04,51.1,232674.0,43.496,43.5045,43.4024,43.4534,232674.0
2020-04-03 11:10:00,51.11,51.15,51.05,51.05,110124.0,43.462,43.496,43.4109,43.4109,110124.0
2020-04-03 11:15:00,51.06,51.09,51.0,51.03,274162.0,43.4194,43.4449,43.3684,43.3939,274162.0
2020-04-03 11:20:00,51.03,51.07,50.85,50.86,584649.0,43.3939,43.4279,43.2409,43.2494,584649.0
2020-04-03 11:25:00,50.86,51.0,50.85,50.96,329015.0,43.2494,43.3684,43.2409,43.3344,329015.0
2020-04-03 11:30:00,50.96,51.0,50.88,50.98,389727.0,43.3344,43.3684,43.2664,43.3514,389727.0
2020-04-03 11:35:00,50.97,51.01,50.88,50.97,391722.0,43.3429,43.3769,43.2664,43.3429,391722.0
2020-04-03 11:40:00,50.96,50.98,50.82,50.85,123947.0,43.3344,43.3514,43.2153,43.2409,123947.0
2020-04-03 11:45:00,50.85,50.85,50.74,50.79,268868.0,43.2409,43.2409,43.1473,43.1898,268868.0
2020-04-03 11:50:00,50.79,50.82,50.73,50.81,211108.0,43.1898,43.2153,43.1388,43.2068,211108.0
2020-04-03 11:55:00,50.8,50.92,50.8,50.87,230521.0,43.1983,43.3004,43.1983,43.2579,230521.0
2020-04-03 12:00:00,50.87,50.91,50.81,50.85,454171.0,43.2579,43.2919,43.2068,43.2409,454171.0
2020-04-03 12:05:00,50.83,50.83,50.7,50.76,135029.0,43.2239,43.2239,43.1133,43.1643,135029.0
2020-04-03 12:10:00,50.76,50.78,50.68,50.71,158708.0,43.1643,43.1813,43.0963,43.1218,158708.0
2020-04-03 12:15:00,50.71,50.74,50.66,50.69,125826.0,43.1218,43.1473,43.0793,43.1048,125826.0
2020-04-03 12:20:00,50.68,50.75,50.67,50.7,312626.0,43.0963,43.1558,43.0878,43.1133,312626.0
2020-04-03 12:25:00,50.71,50.73,50.65,50.72,302946.0,43.1218,43.1388,43.0708,43.1303,302946.0
2020-04-03 12:30:00,50.71,50.8,50.7,50.77,236683.0,43.1218,43.1983,43.1133,43.1728,236683.0
2020-04-03 12:35:00,50.76,50.83,50.75,50.83,339076.0,43.1643,43.2239,43.1558,43.2239,339076.0
2020-04-03 12:40:00,50.83,50.87,50.78,50.84,359123.0,43.2239,43.2579,43.1813,43.2324,359123.0
2020-04-03 12:45:00,50.85,50.86,50.68,50.72,161705.0,43.2409,43.2494,43.0963,43.1303,161705.0
2020-04-03 12:50:00,50.72,50.76,50.71,50.74,115763.0,43.1303,43.1643,43.1218,43.1473,115763.0
2020-04-03 12:55:00,50.73,50.79,50.71,50.78,231795.0,43.1388,43.1898,43.1218,43.1813,231795.0
2020-04-03 13:00:00,50.77,50.82,50.75,50.8,77748.0,43.1728,43.2153,43.1558,43.1983,77748.0
2020-04-03 13:05:00,50.8,50.85,50.78,50.84,249227.0,43.1983,43.2409,43.1813,43.2324,249227.0
2020-04-03 13:10:00,50.84,50.86,50.73,50.73,245025.0,43.2324,43.2494,43.1388,43.1388,245025.0
2020-04-03 13:15:00,50.73,50.83,50.73,50.81,165386.0,43.1388,43.2239,43.1388,43.2068,165386.0
2020-04-03 13:20:00,50.81,50.84,50.76,50.76,215330.0,43.2068,43.2324,43.1643,43.1643,215330.0
2020-04-03 13:25:00,50.76,50.77,50.69,50.71,105080.0,43.1643,43.1728,43.1048,43.1218,105080.0
2020-04-03 13:30:00,50.71,50.72,50.65,50.69,179781.0,43.1218,43.1303,43.0708,43.1048,179781.0
2020-04-03 13:35:00,50.69,50.71,50.65,50.66,142165.0,43.1048,43.1218,43.0708,43.0793,142165.0
2020-04-03 13:40:00,50.65,50.68,50.61,50.67,689459.0,43.0708,43.0963,43.0368,43.0878,689459.0
2020-04-03 13:45:00,50.68,50.77,50.68,50.71,157625.0,43.0963,43.1728,43.0963,43.1218,157625.0
2020-04-03 13:50:00,50.71,50.74,50.67,50.71,358638.0,43.1218,43.1473,43.0878,43.1218,358638.0
2020-04-03 13:55:00,50.71,50.71,50.64,50.68,483150.0,43.1218,43.1218,43.0623,43.0963,483150.0
2020-04-03 14:00:00,50.68,50.73,50.62,50.68,594148.0,43.0963,43.1388,43.0453,43.0963,594148.0
2020-04-03 14:05:00,50.67,50.68,50.62,50.64,215213.0,43.0878,43.0963,43.0453,43.0623,215213.0
2020-04-03 14:10:00,50.64,50.65,50.58,50.64,235953.0,43.0623,43.0708,43.0113,43.0623,235953.0
2020-04-03 14:15:00,50.64,50.67,50.6,50.63,262203.0,43.0623,43.0878,43.0283,43.0538,262203.0
2020-04-03 14:20:00,50.63,50.72,50.63,50.71,581528.0,43.0538,43.1303,43.0538,43.1218,581528.0
2020-04-03 14:25:00,50.71,50.8,50.68,50.79,361228.0,43.1218,43.1983,43.0963,43.1898,361228.0
2020-04-03 14:30:00,50.79,50.8,50.68,50.74,178101.0,43.1898,43.1983,43.0963,43.1473,178101.0
2020-04-03 14:35:00,50.74,50.77,50.68,50.73,168929.0,43.1473,43.1728,43.0963,43.1388,168929.0
2020-04-03 14:40:00,50.73,50.78,50.67,50.69,99622.0,43.1388,43.1813,43.0878,43.1048,99622.0
2020-04-03 14:45:00,50.69,50.79,50.69,50.77,232187.0,43.1048,43.1898,43.1048,43.1728,232187.0
2020-04-03 14:50:00,50.77,50.89,50.77,50.83,310448.0,43.1728,43.2749,43.1728,43.2239,310448.0
2020-04-03 14:55:00,50.83,50.91,50.83,50.89,232152.0,43.2239,43.2919,43.2239,43.2749,232152.0
2020-04-03 15:00:00,50.89,50.96,50.83,50.86,351482.0,43.2749,43.3344,43.2239,43.2494,351482.0
2020-04-03 15:05:00,50.86,50.87,50.79,50.81,147997.0,43.2494,43.2579,43.1898,43.2068,147997.0
2020-04-03 15:10:00,50.8,50.88,50.79,50.84,226453.0,43.1983,43.2664,43.1898,43.2324,226453.0
2020-04-03 15:15:00,50.83,50.97,50.81,50.91,280666.0,43.2239,43.3429,43.2068,43.2919,280666.0
2020-04-03 15:20:00,50.91,50.93,50.79,50.8,255153.0,43.2919,43.3089,43.1898,43.1983,255153.0
2020-04-03 15:25:00,50.8,50.89,50.78,50.87,437913.0,43.1983,43.2749,43.1813,43.2579,437913.0
2020-04-03 15:30:00,50.87,50.94,50.8,50.8,484473.0,43.2579,43.3174,43.1983,43.1983,484473.0
2020-04-03 15:35:00,50.8,50.88,50.73,50.75,944036.0,43.1983,43.2664,43.1388,43.1558,944036.0
2020-04-03 15:40:00,50.75,50.78,50.67,50.68,564613.0,43.1558,43.1813,43.0878,43.0963,564613.0
2020-04-03 15:45:00,50.68,50.94,50.67,50.91,692002.0,43.0963,43.3174,43.0878,43.2919,692002.0
2020-04-03 15:50:00,50.92,51.08,50.91,51.03,1384822.0,43.3004,43.4364,43.2919,43.3939,1384822.0
2020-04-03 15:55:00,51.04,51.05,50.86,50.91,2887931.0,43.4024,43.4109,43.2494,43.2919,2887931.0
2020-04-06 09:30:00,52.75,52.79,52.63,52.65,532037.0,44.8565,44.8906,44.7545,44.7715,532037.0
2020-04-06 09:35:00,52.64,52.68,52.59,52.65,348926.0,44.763,44.797,44.7205,44.7715,348926.0
2020-04-06 09:40:00,52.65,52.73,52.65,52.71,215800.0,44.7715,44.8395,44.7715,44.8225,215800.0
2020-04-06 09:45:00,52.72,52.9,52.71,52.87,287917.0,44.831,44.9841,44.8225,44.9586,287917.0
2020-04-06 09:50:00,52.87,53.03,52.87,53.03,1313367.0,44.9586,45.0946,44.9586,45.0946,1313367.0
2020-04-06 09:55:00,53.03,53.08,52.94,53.07,451295.0,45.0946,45.1372,45.0181,45.1287,451295.0
2020-04-06 10:00:00,53.08,53.17,53.05,53.07,332507.0,45.1372,45.2137,45.1117,45.1287,332507.0
2020-04-06 10:05:00,53.07,53.09,52.95,53.05,411215.0,45.1287,45.1457,45.0266,45.1117,411215.0
2020-04-06 10:10:00,53.06,53.09,53.0,53.02,290230.0,45.1202,45.1457,45.0691,45.0861,290230.0
2020-04-06 10:15:00,53.03,53.14,53.03,53.14,279212.0,45.0946,45.1882,45.0946,45.1882,279212.0
2020-04-06 10:20:00,53.13,53.18,53.08,53.12,655939.0,45.1797,45.2222,45.1372,45.1712,655939.0
2020-04-06 10:25:00,53.12,53.13,53.02,53.04,386200.0,45.1712,45.1797,45.0861,45.1031,386200.0
2020-04-06 10:30:00,53.04,53.06,52.93,53.01,447380.0,45.1031,45.1202,45.0096,45.0776,447380.0
2020-04-06 10:35:00,53.01,53.1,52.99,53.08,174716.0,45.0776,45.1542,45.0606,45.1372,174716.0
2020-04-06 10:40:00,53.09,53.1,52.93,52.94,265019.0,45.1457,45.1542,45.0096,45.0181,265019.0
2020-04-06 10:45:00,52.94,53.0,52.88,52.89,424059.0,45.0181,45.0691,44.9671,44.9756,424059.0
2020-04-06 10:50:00,52.89,52.98,52.88,52.97,173976.0,44.9756,45.0521,44.9671,45.0436,173976.0
2020-04-06 10:55:00,52.97,52.99,52.91,52.98,210291.0,45.0436,45.0606,44.9926,45.0521,210291.0
2020-04-06 11:00:00,52.98,53.07,52.92,53.05,286876.0,45.0521,45.1287,45.0011,45.1117,286876.0
2020-04-06 11:05:00,53.05,53.11,53.03,53.07,462565.0,45.1117,45.1627,45.0946,45.1287,462565.0
2020-04-06 11:10:00,53.07,53.14,53.02,53.11,337144.0,45.1287,45.1882,45.0861,45.1627,337144.0
2020-04-06 11:15:00,53.11,53.14,53.08,53.1,235366.0,45.1627,45.1882,45.1372,45.1542,235366.0
2020-04-06 11:20:00,53.1,53.12,53.04,53.09,380253.0,45.1542,45.1712,45.1031,45.1457,380253.0
2020-04-06 11:25:00,53.09,53.18,53.08,53.15,390302.0,45.1457,45.2222,45.1372,45.1967,390302.0
2020-04-06 11:30:00,53.16,53.24,53.13,53.14,553019.0,45.2052,45.2732,45.1797,45.1882,553019.0
2020-04-06 11:35:00,53.14,53.15,53.07,53.12,375978.0,45.1882,45.1967,45.1287,45.1712,375978.0
2020-04-06 11:40:00,53.12,53.17,53.1,53.12,217560.0,45.1712,45.2137,45.1542,45.1712,217560.0
2020-04-06 11:45:00,53.12,53.23,53.08,53.2,300076.0,45.1712,45.2647,45.1372,45.2392,300076.0
2020-04-06 11:50:00,53.19,53.26,53.17,53.26,238538.0,45.2307,45.2902,45.2137,45.2902,238538.0
2020-04-06 11:55:00,53.25,53.26,53.18,53.2,186054.0,45.2817,45.2902,45.2222,45.2392,186054.0
2020-04-06 12:00:00,53.2,53.28,53.16,53.28,194543.0,45.2392,45.3072,45.2052,45.3072,194543.0
2020-04-06 12:05:00,53.28,53.29,53.21,53.27,124759.0,45.3072,45.3157,45.2477,45.2987,124759.0
2020-04-06 12:10:00,53.27,53.29,53.19,53.29,385250.0,45.2987,45.3157,45.2307,45.3157,385250.0
2020-04-06 12:15:00,53.29,53.32,53.27,53.32,243190.0,45.3157,45.3412,45.2987,45.3412,243190.0
2020-04-06 12:20:00,53.32,53.4,53.32,53.39,373261.0,45.3412,45.4093,45.3412,45.4008,373261.0
2020-04-06 12:25:00,53.39,53.39,53.31,53.34,274668.0,45.4008,45.4008,45.3327,45.3583,274668.0
2020-04-06 12:30:00,53.34,53.35,53.21,53.29,231463.0,45.3583,45.3668,45.2477,45.3157,231463.0
2020-04-06 12:35:00,53.29,53.32,53.23,53.28,154534.0,45.3157,45.3412,45.2647,45.3072,154534.0
2020-04-06 12:40:00,53.28,53.31,53.22,53.25,116303.0,45.3072,45.3327,45.2562,45.2817,116303.0
2020-04-06 12:45:00,53.24,53.29,53.22,53.24,390332.0,45.2732,45.3157,45.2562,45.2732,390332.0
2020-04-06 12:50:00,53.24,53.25,53.19,53.23,284424.0,45.2732,45.2817,45.2307,45.2647,284424.0
2020-04-06 12:55:00,53.23,53.3,53.22,53.29,163241.0,45.2647,45.3242,45.2562,45.3157,163241.0
2020-04-06 13:00:00,53.3,53.33,53.28,53.29,317946.0,45.3242,45.3498,45.3072,45.3157,317946.0
2020-04-06 13:05:00,53.29,53.31,53.25,53.29,267208.0,45.3157,45.3327,45.2817,45.3157,267208.0
2020-04-06 13:10:00,53.28,53.31,53.24,53.26,201537.0,45.3072,45.3327,45.2732,45.2902,201537.0
2020-04-06 13:15:00,53.26,53.28,53.2,53.25,480060.0,45.2902,45.3072,45.2392,45.2817,480060.0
2020-04-06 13:20:00,53.25,53.27,53.23,53.26,300095.0,45.2817,45.2987,45.2647,45.2902,300095.0
2020-04-06 13:25:00,53.27,53.27,53.2,53.2,409449.0,45.2987,45.2987,45.2392,45.2392,409449.0
2020-04-06 13:30:00,53.2,53.23,53.15,53.18,378429.0,45.2392,45.2647,45.1967,45.2222,378429.0
2020-04-06 13:35:00,53.19,53.27,53.19,53.24,360019.0,45.2307,45.2987,45.2307,45.2732,360019.0
2020-04-06 13:40:00,53.24,53.35,53.23,53.34,276373.0,45.2732,45.3668,45.2647,45.3583,276373.0
2020-04-06 13:45:00,53.34,53.42,53.3,53.41,188548.0,45.3583,45.4263,45.3242,45.4178,188548.0
2020-04-06 13:50:00,53.41,53.44,53.37,53.38,174159.0,45.4178,45.4433,45.3838,45.3923,174159.0
2020-04-06 13:55:00,53.38,53.4,53.35,53.4,291719.0,45.3923,45.4093,45.3668,45.4093,291719.0
2020-04-06 14:00:00,53.39,53.4,53.29,53.31,190840.0,45.4008,45.4093,45.3157,45.3327,190840.0
2020-04-06 14:05:00,53.31,53.32,53.22,53.22,380406.0,45.3327,45.3412,45.2562,45.2562,380406.0
2020-04-06 14:10:00,53.22,53.28,53.19,53.22,317900.0,45.2562,45.3072,45.2307,45.2562,317900.0
2020-04-06 14:15:00,53.22,53.27,53.2,53.26,347700.0,45.2562,45.2987,45.2392,45.2902,347700.0
2020-04-06 14:20:00,53.26,53.29,53.21,53.28,291638.0,45.2902,45.3157,45.2477,45.3072,291638.0
2020-04-06 14:25:00,53.28,53.29,53.22,53.23,313299.0,45.3072,45.3157,45.2562,45.2647,313299.0
2020-04-06 14:30:00,53.24,53.3,53.21,53.24,394213.0,45.2732,45.3242,45.2477,45.2732,394213.0
2020-04-06 14:35:00,53.24,53.29,53.24,53.28,288193.0,45.2732,45.3157,45.2732,45.3072,288193.0
2020-04-06 14:40:00,53.29,53.31,53.24,53.28,261388.0,45.3157,45.3327,45.2732,45.3072,261388.0
2020-04-06 14:45:00,53.28,53.32,53.27,53.31,408022.0,45.3072,45.3412,45.2987,45.3327,408022.0
2020-04-06 14:50:00,53.3,53.35,53.3,53.31,276584.0,45.3242,45.3668,45.3242,45.3327,276584.0
2020-04-06 14:55:00,53.31,53.37,53.3,53.3,269772.0,45.3327,45.3838,45.3242,45.3242,269772.0
2020-04-06 15:00:00,53.3,53.33,53.23,53.31,306226.0,45.3242,45.3498,45.2647,45.3327,306226.0
2020-04-06 15:05:00,53.3,53.43,53.3,53.41,615475.0,45.3242,45.4348,45.3242,45.4178,615475.0
2020-04-06 15:10:00,53.41,53.42,53.24,53.3,848732.0,45.4178,45.4263,45.2732,45.3242,848732.0
2020-04-06 15:15:00,53.3,53.34,53.17,53.18,537056.0,45.3242,45.3583,45.2137,45.2222,537056.0
2020-04-06 15:20:00,53.19,53.32,53.17,53.32,530165.0,45.2307,45.3412,45.2137,45.3412,530165.0
2020-04-06 15:25:00,53.31,53.39,53.28,53.38,629116.0,45.3327,45.4008,45.3072,45.3923,629116.0
2020-04-06 15:30:00,53.38,53.43,53.31,53.38,654035.0,45.3923,45.4348,45.3327,45.3923,654035.0
2020-04-06 15:35:00,53.38,53.48,53.37,53.46,762147.0,45.3923,45.4773,45.3838,45.4603,762147.0
2020-04-06 15:40:00,53.45,53.49,53.41,53.48,554176.0,45.4518,45.4858,45.4178,45.4773,554176.0
2020-04-06 15:45:00,53.48,53.5,53.39,53.46,1617068.0,45.4773,45.4943,45.4008,45.4603,1617068.0
2020-04-06 15:50:00,53.46,53.77,53.45,53.77,4380905.0,45.4603,45.7239,45.4518,45.7239,4380905.0
2020-04-06 15:55:00,53.77,53.8,53.6,53.61,5558210.0,45.7239,45.7494,45.5794,45.5879,5558210.0
2020-04-07 09:30:00,55.42,55.49,55.24,55.33,1606440.0,47.127,47.1865,46.9739,47.0505,1606440.0
2020-04-07 09:35:00,55.33,55.36,55.14,55.14,1328503.0,47.0505,47.076,46.8889,46.8889,1328503.0
2020-04-07 09:40:00,55.14,55.27,55.13,55.23,334831.0,46.8889,46.9995,46.8804,46.9654,334831.0
2020-04-07 09:45:00,55.23,55.29,55.19,55.22,365954.0,46.9654,47.0165,46.9314,46.9569,365954.0
2020-04-07 09:50:00,55.22,55.33,55.19,55.31,864711.0,46.9569,47.0505,46.9314,47.0335,864711.0
2020-04-07 09:55:00,55.32,55.34,55.22,55.29,712271.0,47.042,47.059,46.9569,47.0165,712271.0
2020-04-07 10:00:00,55.29,55.32,55.04,55.08,558663.0,47.0165,47.042,46.8039,46.8379,558663.0
2020-04-07 10:05:00,55.08,55.12,54.84,54.85,522423.0,46.8379,46.8719,46.6338,46.6423,522423.0
2020-04-07 10:10:00,54.85,54.91,54.68,54.76,560429.0,46.6423,46.6933,46.4977,46.5658,560429.0
2020-04-07 10:15:00,54.77,54.8,54.64,54.79,451923.0,46.5743,46.5998,46.4637,46.5913,451923.0
2020-04-07 10:20:00,54.8,54.82,54.55,54.55,321734.0,46.5998,46.6168,46.3872,46.3872,321734.0
2020-04-07 10:25:00,54.54,54.66,54.48,54.48,400069.0,46.3787,46.4807,46.3277,46.3277,400069.0
2020-04-07 10:30:00,54.48,54.66,54.46,54.63,204943.0,46.3277,46.4807,46.3107,46.4552,204943.0
2020-04-07 10:35:00,54.64,54.64,54.5,54.57,346243.0,46.4637,46.4637,46.3447,46.4042,346243.0
2020-04-07 10:40:00,54.57,54.6,54.45,54.47,133620.0,46.4042,46.4297,46.3022,46.3192,133620.0
2020-04-07 10:45:00,54.46,54.53,54.25,54.27,284775.0,46.3107,46.3702,46.1321,46.1491,284775.0
2020-04-07 10:50:00,54.27,54.32,54.15,54.17,529808.0,46.1491,46.1916,46.047,46.0641,529808.0
2020-04-07 10:55:00,54.18,54.35,54.16,54.27,471959.0,46.0726,46.2171,46.0556,46.1491,471959.0
2020-04-07 11:00:00,54.26,54.31,54.2,54.31,184163.0,46.1406,46.1831,46.0896,46.1831,184163.0
2020-04-07 11:05:00,54.31,54.47,54.27,54.46,545050.0,46.1831,46.3192,46.1491,46.3107,545050.0
2020-04-07 11:10:00,54.46,54.51,54.38,54.46,173116.0,46.3107,46.3532,46.2426,46.3107,173116.0
2020-04-07 11:15:00,54.47,54.58,54.43,54.46,366683.0,46.3192,46.4127,46.2852,46.3107,366683.0
2020-04-07 11:20:00,54.45,54.52,54.38,54.51,288168.0,46.3022,46.3617,46.2426,46.3532,288168.0
2020-04-07 11:25:00,54.51,54.63,54.4,54.62,584738.0,46.3532,46.4552,46.2596,46.4467,584738.0
2020-04-07 11:30:00,54.6,54.68,54.57,54.62,692263.0,46.4297,46.4977,46.4042,46.4467,692263.0
2020-04-07 11:35:00,54.63,54.71,54.57,54.71,548507.0,46.4552,46.5233,46.4042,46.5233,548507.0
2020-04-07 11:40:00,54.72,54.85,54.69,54.78,549223.0,46.5318,46.6423,46.5062,46.5828,549223.0
2020-04-07 11:45:00,54.79,54.83,54.73,54.75,273045.0,46.5913,46.6253,46.5403,46.5573,273045.0
2020-04-07 11:50:00,54.75,54.77,54.61,54.64,285926.0,46.5573,46.5743,46.4382,46.4637,285926.0
2020-04-07 11:55:00,54.64,54.65,54.54,54.6,261162.0,46.4637,46.4722,46.3787,46.4297,261162.0
2020-04-07 12:00:00,54.61,54.73,54.6,54.73,230677.0,46.4382,46.5403,46.4297,46.5403,230677.0
2020-04-07 12:05:00,54.73,54.89,54.73,54.88,374120.0,46.5403,46.6763,46.5403,46.6678,374120.0
2020-04-07 12:10:00,54.87,54.88,54.77,54.83,238774.0,46.6593,46.6678,46.5743,46.6253,238774.0
2020-04-07 12:15:00,54.83,54.95,54.83,54.92,249621.0,46.6253,46.7273,46.6253,46.7018,249621.0
2020-04-07 12:20:00,54.92,54.94,54.77,54.78,471546.0,46.7018,46.7188,46.5743,46.5828,471546.0
2020-04-07 12:25:00,54.78,54.82,54.7,54.81,350633.0,46.5828,46.6168,46.5147,46.6083,350633.0
2020-04-07 12:30:00,54.8,54.84,54.68,54.71,465239.0,46.5998,46.6338,46.4977,46.5233,465239.0
2020-04-07 12:35:00,54.71,54.76,54.65,54.71,322908.0,46.5233,46.5658,46.4722,46.5233,322908.0
2020-04-07 12:40:00,54.71,54.79,54.67,54.76,288380.0,46.5233,46.5913,46.4892,46.5658,288380.0
2020-04-07 12:45:00,54.77,54.86,54.75,54.81,347007.0,46.5743,46.6508,46.5573,46.6083,347007.0
2020-04-07 12:50:00,54.81,54.82,54.69,54.7,257008.0,46.6083,46.6168,46.5062,46.5147,257008.0
2020-04-07 12:55:00,54.7,54.76,54.64,54.67,375714.0,46.5147,46.5658,46.4637,46.4892,375714.0
2020-04-07 13:00:00,54.68,54.74,54.66,54.7,186169.0,46.4977,46.5488,46.4807,46.5147,186169.0
2020-04-07 13:05:00,54.71,54.78,54.63,54.66,216403.0,46.5233,46.5828,46.4552,46.4807,216403.0
2020-04-07 13:10:00,54.66,54.7,54.59,54.66,215812.0,46.4807,46.5147,46.4212,46.4807,215812.0
2020-04-07 13:15:00,54.67,54.67,54.53,54.57,276177.0,46.4892,46.4892,46.3702,46.4042,276177.0
2020-04-07 13:20:00,54.56,54.58,54.48,54.56,214278.0,46.3957,46.4127,46.3277,46.3957,214278.0
2020-04-07 13:25:00,54.56,54.61,54.53,54.6,161330.0,46.3957,46.4382,46.3702,46.4297,161330.0
2020-04-07 13:30:00,54.61,54.62,54.51,54.52,591443.0,46.4382,46.4467,46.3532,46.3617,591443.0
2020-04-07 13:35:00,54.52,54.54,54.47,54.48,199046.0,46.3617,46.3787,46.3192,46.3277,199046.0
2020-04-07 13:40:00,54.47,54.56,54.43,54.49,249512.0,46.3192,46.3957,46.2852,46.3362,249512.0
2020-04-07 13:45:00,54.48,54.58,54.47,54.5,170413.0,46.3277,46.4127,46.3192,46.3447,170413.0
2020-04-07 13:50:00,54.5,54.5,54.41,54.45,624934.0,46.3447,46.3447,46.2681,46.3022,624934.0
2020-04-07 13:55:00,54.45,54.47,54.4,54.45,275072.0,46.3022,46.3192,46.2596,46.3022,275072.0
2020-04-07 14:00:00,54.45,54.46,54.39,54.41,313648.0,46.3022,46.3107,46.2511,46.2681,313648.0
2020-04-07 14:05:00,54.41,54.41,54.29,54.38,306455.0,46.2681,46.2681,46.1661,46.2426,306455.0
2020-04-07 14:10:00,54.39,54.47,54.35,54.37,293145.0,46.2511,46.3192,46.2171,46.2341,293145.0
2020-04-07 14:15:00,54.36,54.39,54.26,54.27,466877.0,46.2256,46.2511,46.1406,46.1491,466877.0
2020-04-07 14:20:00,54.28,54.44,54.26,54.41,186241.0,46.1576,46.2937,46.1406,46.2681,186241.0
2020-04-07 14:25:00,54.41,54.51,54.37,54.38,373335.0,46.2681,46.3532,46.2341,46.2426,373335.0
2020-04-07 14:30:00,54.38,54.43,54.32,54.34,207537.0,46.2426,46.2852,46.1916,46.2086,207537.0
2020-04-07 14:35:00,54.33,54.34,54.22,54.24,235232.0,46.2001,46.2086,46.1066,46.1236,235232.0
2020-04-07 14:40:00,54.23,54.25,54.07,54.12,752900.0,46.1151,46.1321,45.979,46.0215,752900.0
2020-04-07 14:45:00,54.12,54.23,54.12,54.13,289400.0,46.0215,46.1151,46.0215,46.03,289400.0
2020-04-07 14:50:00,54.13,54.16,54.02,54.04,147169.0,46.03,46.0556,45.9365,45.9535,147169.0
2020-04-07 14:55:00,54.03,54.12,53.99,54.08,782272.0,45.945,46.0215,45.911,45.9875,782272.0
2020-04-07 15:00:00,54.08,54.25,54.05,54.21,412379.0,45.9875,46.1321,45.962,46.0981,412379.0
2020-04-07 15:05:00,54.2,54.27,54.12,54.25,297353.0,46.0896,46.1491,46.0215,46.1321,297353.0
2020-04-07 15:10:00,54.25,54.33,54.21,54.28,260382.0,46.1321,46.2001,46.0981,46.1576,260382.0
2020-04-07 15:15:00,54.28,54.31,54.02,54.02,183898.0,46.1576,46.1831,45.9365,45.9365,183898.0
2020-04-07 15:20:00,54.03,54.06,53.86,53.88,379368.0,45.945,45.9705,45.8004,45.8175,379368.0
2020-04-07 15:25:00,53.88,54.06,53.85,53.87,342829.0,45.8175,45.9705,45.7919,45.8089,342829.0
2020-04-07 15:30:00,53.87,54.03,53.8,53.99,503024.0,45.8089,45.945,45.7494,45.911,503024.0
2020-04-07 15:35:00,54.0,54.14,53.95,54.12,499395.0,45.9195,46.0385,45.877,46.0215,499395.0
2020-04-07 15:40:00,54.13,54.21,54.08,54.12,340993.0,46.03,46.0981,45.9875,46.0215,340993.0
2020-04-07 15:45:00,54.12,54.29,54.1,54.29,402137.0,46.0215,46.1661,46.0045,46.1661,402137.0
2020-04-07 15:50:00,54.31,54.32,53.84,54.02,1396591.0,46.1831,46.1916,45.7834,45.9365,1396591.0
2020-04-07 15:55:00,54.02,54.03,53.87,53.89,1615692.0,45.9365,45.945,45.8089,45.826,1615692.0
2020-04-08 09:30:00,54.05,54.2,53.96,54.05,1845460.0,45.962,46.0896,45.8855,45.962,1845460.0
2020-04-08 09:35:00,54.05,54.08,53.89,53.99,483776.0,45.962,45.9875,45.826,45.911,483776.0
2020-04-08 09:40:00,54.0,54.09,53.98,54.01,408283.0,45.9195,45.996,45.9025,45.928,408283.0
2020-04-08 09:45:00,54.01,54.07,53.87,53.87,480525.0,45.928,45.979,45.8089,45.8089,480525.0
2020-04-08 09:50:00,53.87,53.9,53.76,53.8,328131.0,45.8089,45.8345,45.7154,45.7494,328131.0
2020-04-08 09:55:00,53.79,53.82,53.68,53.69,134995.0,45.7409,45.7664,45.6474,45.6559,134995.0
2020-04-08 10:00:00,53.7,53.81,53.7,53.71,173085.0,45.6644,45.7579,45.6644,45.6729,173085.0
2020-04-08 10:05:00,53.71,53.76,53.59,53.65,687224.0,45.6729,45.7154,45.5708,45.6219,687224.0
2020-04-08 10:10:00,53.65,53.77,53.65,53.75,198491.0,45.6219,45.7239,45.6219,45.7069,198491.0
2020-04-08 10:15:00,53.75,53.87,53.72,53.86,232468.0,45.7069,45.8089,45.6814,45.8004,232468.0
2020-04-08 10:20:00,53.87,53.88,53.81,53.81,228084.0,45.8089,45.8175,45.7579,45.7579,228084.0
2020-04-08 10:25:00,53.81,53.93,53.81,53.93,147202.0,45.7579,45.86,45.7579,45.86,147202.0
2020-04-08 10:30:00,53.94,53.96,53.88,53.96,107103.0,45.8685,45.8855,45.8175,45.8855,107103.0
2020-04-08 10:35:00,53.96,53.97,53.86,53.86,178778.0,45.8855,45.894,45.8004,45.8004,178778.0
2020-04-08 10:40:00,53.86,53.9,53.73,53.76,349964.0,45.8004,45.8345,45.6899,45.7154,349964.0
2020-04-08 10:45:00,53.77,53.86,53.76,53.85,142884.0,45.7239,45.8004,45.7154,45.7919,142884.0
2020-04-08 10:50:00,53.86,53.97,53.85,53.87,133504.0,45.8004,45.894,45.7919,45.8089,133504.0
2020-04-08 10:55:00,53.86,53.95,53.77,53.94,412483.0,45.8004,45.877,45.7239,45.8685,412483.0
2020-04-08 11:00:00,53.94,53.95,53.82,53.83,478789.0,45.8685,45.877,45.7664,45.7749,478789.0
2020-04-08 11:05:00,53.84,53.89,53.78,53.83,326124.0,45.7834,45.826,45.7324,45.7749,326124.0
2020-04-08 11:10:00,53.83,54.0,53.82,53.98,588780.0,45.7749,45.9195,45.7664,45.9025,588780.0
2020-04-08 11:15:00,53.97,54.05,53.95,53.99,406676.0,45.894,45.962,45.877,45.911,406676.0
2020-04-08 11:20:00,53.99,54.12,53.99,54.08,205332.0,45.911,46.0215,45.911,45.9875,205332.0
2020-04-08 11:25:00,54.09,54.24,54.09,54.22,1361983.0,45.996,46.1236,45.996,46.1066,1361983.0
2020-04-08 11:30:00,54.23,54.31,54.18,54.31,527908.0,46.1151,46.1831,46.0726,46.1831,527908.0
2020-04-08 11:35:00,54.32,54.4,54.31,54.38,627400.0,46.1916,46.2596,46.1831,46.2426,627400.0
2020-04-08 11:40:00,54.38,54.43,54.33,54.34,472541.0,46.2426,46.2852,46.2001,46.2086,472541.0
2020-04-08 11:45:00,54.33,54.4,54.32,54.36,353826.0,46.2001,46.2596,46.1916,46.2256,353826.0
2020-04-08 11:50:00,54.35,54.36,54.27,54.28,321825.0,46.2171,46.2256,46.1491,46.1576,321825.0
2020-04-08 11:55:00,54.29,54.34,54.23,54.25,374493.0,46.1661,46.2086,46.1151,46.1321,374493.0
2020-04-08 12:00:00,54.25,54.29,54.19,54.29,408875.0,46.1321,46.1661,46.0811,46.1661,408875.0
2020-04-08 12:05:00,54.28,54.29,54.21,54.22,254854.0,46.1576,46.1661,46.0981,46.1066,254854.0
2020-04-08 12:10:00,54.23,54.23,54.15,54.2,304812.0,46.1151,46.1151,46.047,46.0896,304812.0
2020-04-08 12:15:00,54.2,54.3,54.2,54.29,654176.0,46.0896,46.1746,46.0896,46.1661,654176.0
2020-04-08 12:20:00,54.29,54.35,54.26,54.32,436961.0,46.1661,46.2171,46.1406,46.1916,436961.0
2020-04-08 12:25:00,54.31,54.32,54.2,54.21,394621.0,46.1831,46.1916,46.0896,46.0981,394621.0
2020-04-08 12:30:00,54.22,54.26,54.21,54.25,109255.0,46.1066,46.1406,46.0981,46.1321,109255.0
2020-04-08 12:35:00,54.26,54.34,54.15,54.33,428342.0,46.1406,46.2086,46.047,46.2001,428342.0
2020-04-08 12:40:00,54.34,54.37,54.28,54.31,170503.0,46.2086,46.2341,46.1576,46.1831,170503.0
2020-04-08 12:45:00,54.31,54.35,54.28,54.28,164282.0,46.1831,46.2171,46.1576,46.1576,164282.0
2020-04-08 12:50:00,54.27,54.33,54.24,54.26,291662.0,46.1491,46.2001,46.1236,46.1406,291662.0
2020-04-08 12:55:00,54.26,54.32,54.22,54.29,272103.0,46.1406,46.1916,46.1066,46.1661,272103.0
2020-04-08 13:00:00,54.3,54.34,54.23,54.32,276370.0,46.1746,46.2086,46.1151,46.1916,276370.0
2020-04-08 13:05:00,54.31,54.36,54.27,54.33,448079.0,46.1831,46.2256,46.1491,46.2001,448079.0
2020-04-08 13:10:00,54.33,54.38,54.28,54.37,787049.0,46.2001,46.2426,46.1576,46.2341,787049.0
2020-04-08 13:15:00,54.37,54.4,54.34,54.36,243010.0,46.2341,46.2596,46.2086,46.2256,243010.0
2020-04-08 13:20:00,54.36,54.4,54.34,54.38,173977.0,46.2256,46.2596,46.2086,46.2426,173977.0
2020-04-08 13:25:00,54.38,54.38,54.29,54.31,331595.0,46.2426,46.2426,46.1661,46.1831,331595.0
2020-04-08 13:30:00,54.31,54.34,54.23,54.26,733100.0,46.1831,46.2086,46.1151,46.1406,733100.0
2020-04-08 13:35:00,54.26,54.26,54.19,54.22,504661.0,46.1406,46.1406,46.0811,46.1066,504661.0
2020-04-08 13:40:00,54.22,54.26,54.14,54.15,281861.0,46.1066,46.1406,46.0385,46.047,281861.0
2020-04-08 13:45:00,54.15,54.24,54.14,54.18,169653.0,46.047,46.1236,46.0385,46.0726,169653.0
2020-04-08 13:50:00,54.19,54.23,54.18,54.22,151020.0,46.0811,46.1151,46.0726,46.1066,151020.0
2020-04-08 13:55:00,54.21,54.21,54.1,54.12,804242.0,46.0981,46.0981,46.0045,46.0215,804242.0
2020-04-08 14:00:00,54.13,54.25,54.13,54.24,692908.0,46.03,46.1321,46.03,46.1236,692908.0
2020-04-08 14:05:00,54.24,54.28,54.17,54.27,235673.0,46.1236,46.1576,46.0641,46.1491,235673.0
2020-04-08 14:10:00,54.27,54.29,54.22,54.23,121277.0,46.1491,46.1661,46.1066,46.1151,121277.0
2020-04-08 14:15:00,54.24,54.33,54.24,54.32,290458.0,46.1236,46.2001,46.1236,46.1916,290458.0
2020-04-08 14:20:00,54.32,54.44,54.28,54.43,907049.0,46.1916,46.2937,46.1576,46.2852,907049.0
2020-04-08 14:25:00,54.43,54.47,54.4,54.43,254177.0,46.2852,46.3192,46.2596,46.2852,254177.0
2020-04-08 14:30:00,54.44,54.51,54.42,54.46,111528.0,46.2937,46.3532,46.2766,46.3107,111528.0
2020-04-08 14:35:00,54.45,54.5,54.44,54.49,173204.0,46.3022,46.3447,46.2937,46.3362,173204.0
2020-04-08 14:40:00,54.49,54.55,54.47,54.48,388691.0,46.3362,46.3872,46.3192,46.3277,388691.0
2020-04-08 14:45:00,54.49,54.54,54.41,54.42,171337.0,46.3362,46.3787,46.2681,46.2766,171337.0
2020-04-08 14:50:00,54.43,54.51,54.42,54.51,169024.0,46.2852,46.3532,46.2766,46.3532,169024.0
2020-04-08 14:55:00,54.5,54.51,54.46,54.5,239775.0,46.3447,46.3532,46.3107,46.3447,239775.0
2020-04-08 15:00:00,54.5,54.55,54.45,54.54,146296.0,46.3447,46.3872,46.3022,46.3787,146296.0
2020-04-08 15:05:00,54.55,54.58,54.48,54.55,238488.0,46.3872,46.4127,46.3277,46.3872,238488.0
2020-04-08 15:10:00,54.55,54.56,54.43,54.44,243498.0,46.3872,46.3957,46.2852,46.2937,243498.0
2020-04-08 15:15:00,54.44,54.5,54.43,54.48,188526.0,46.2937,46.3447,46.2852,46.3277,188526.0
2020-04-08 15:20:00,54.48,54.49,54.37,54.39,488116.0,46.3277,46.3362,46.2341,46.2511,488116.0
2020-04-08 15:25:00,54.4,54.47,54.4,54.44,233231.0,46.2596,46.3192,46.2596,46.2937,233231.0
2020-04-08 15:30:00,54.44,54.56,54.36,54.38,304342.0,46.2937,46.3957,46.2256,46.2426,304342.0
2020-04-08 15:35:00,54.39,54.4,54.28,54.32,611211.0,46.2511,46.2596,46.1576,46.1916,611211.0
2020-04-08 15:40:00,54.33,54.35,54.19,54.32,436776.0,46.2001,46.2171,46.0811,46.1916,436776.0
2020-04-08 15:45:00,54.31,54.36,54.27,54.32,994559.0,46.1831,46.2256,46.1491,46.1916,994559.0
2020-04-08 15:50:00,54.32,54.52,54.32,54.44,1055832.0,46.1916,46.3617,46.1916,46.2937,1055832.0
2020-04-08 15:55:00,54.45,54.45,54.32,54.35,1714972.0,46.3022,46.3022,46.1916,46.2171,1714972.0
2020-04-09 09:30:00,55.18,55.25,55.11,55.2,1104622.0,46.9229,46.9824,46.8634,46.9399,1104622.0
2020-04-09 09:35:00,55.21,55.37,55.19,55.37,900547.0,46.9484,47.0845,46.9314,47.0845,900547.0
2020-04-09 09:40:00,55.37,55.54,55.36,55.53,683675.0,47.0845,47.2291,47.076,47.2205,683675.0
2020-04-09 09:45:00,55.53,55.55,55.43,55.48,547016.0,47.2205,47.2376,47.1355,47.178,547016.0
2020-04-09 09:50:00,55.48,55.53,55.41,55.53,651666.0,47.178,47.2205,47.1185,47.2205,651666.0
2020-04-09 09:55:00,55.53,55.64,55.5,55.64,800579.0,47.2205,47.3141,47.195,47.3141,800579.0
2020-04-09 10:00:00,55.64,55.65,55.35,55.36,520096.0,47.3141,47.3226,47.0675,47.076,520096.0
2020-04-09 10:05:00,55.36,55.36,55.08,55.09,1227344.0,47.076,47.076,46.8379,46.8464,1227344.0
2020-04-09 10:10:00,55.09,55.32,55.09,55.31,377688.0,46.8464,47.042,46.8464,47.0335,377688.0
2020-04-09 10:15:00,55.31,55.33,55.14,55.14,265798.0,47.0335,47.0505,46.8889,46.8889,265798.0
2020-04-09 10:20:00,55.14,55.19,55.02,55.15,584345.0,46.8889,46.9314,46.7869,46.8974,584345.0
2020-04-09 10:25:00,55.14,55.35,55.14,55.31,401197.0,46.8889,47.0675,46.8889,47.0335,401197.0
2020-04-09 10:30:00,55.33,55.38,55.25,55.38,405140.0,47.0505,47.093,46.9824,47.093,405140.0
2020-04-09 10:35:00,55.38,55.44,55.28,55.42,253302.0,47.093,47.144,47.008,47.127,253302.0
2020-04-09 10:40:00,55.42,55.43,55.32,55.41,562797.0,47.127,47.1355,47.042,47.1185,562797.0
2020-04-09 10:45:00,55.41,55.48,55.36,55.43,406954.0,47.1185,47.178,47.076,47.1355,406954.0
2020-04-09 10:50:00,55.42,55.44,55.31,55.33,563340.0,47.127,47.144,47.0335,47.0505,563340.0
2020-04-09 10:55:00,55.33,55.52,55.32,55.45,416650.0,47.0505,47.212,47.042,47.1525,416650.0
2020-04-09 11:00:00,55.44,55.46,55.25,55.25,489090.0,47.144,47.161,46.9824,46.9824,489090.0
2020-04-09 11:05:00,55.25,55.34,55.17,55.3,350896.0,46.9824,47.059,46.9144,47.025,350896.0
2020-04-09 11:10:00,55.31,55.35,55.23,55.33,216606.0,47.0335,47.0675,46.9654,47.0505,216606.0
2020-04-09 11:15:00,55.34,55.34,55.25,55.29,369688.0,47.059,47.059,46.9824,47.0165,369688.0
2020-04-09 11:20:00,55.3,55.38,55.19,55.23,286781.0,47.025,47.093,46.9314,46.9654,286781.0
2020-04-09 11:25:00,55.24,55.44,55.2,55.43,461577.0,46.9739,47.144,46.9399,47.1355,461577.0
2020-04-09 11:30:00,55.44,55.47,55.34,55.42,639212.0,47.144,47.1695,47.059,47.127,639212.0
2020-04-09 11:35:00,55.42,55.52,55.32,55.49,372942.0,47.127,47.212,47.042,47.1865,372942.0
2020-04-09 11:40:00,55.49,55.56,55.47,55.51,439781.0,47.1865,47.2461,47.1695,47.2035,439781.0
2020-04-09 11:45:00,55.52,55.62,55.5,55.62,536020.0,47.212,47.2971,47.195,47.2971,536020.0
2020-04-09 11:50:00,55.62,55.64,55.52,55.56,393812.0,47.2971,47.3141,47.212,47.2461,393812.0
2020-04-09 11:55:00,55.55,55.6,55.5,55.59,204411.0,47.2376,47.2801,47.195,47.2716,204411.0
2020-04-09 12:00:00,55.59,55.61,55.52,55.61,356113.0,47.2716,47.2886,47.212,47.2886,356113.0
2020-04-09 12:05:00,55.61,55.63,55.53,55.63,210105.0,47.2886,47.3056,47.2205,47.3056,210105.0
2020-04-09 12:10:00,55.63,55.63,55.53,55.61,564454.0,47.3056,47.3056,47.2205,47.2886,564454.0
2020-04-09 12:15:00,55.61,55.7,55.57,55.69,396354.0,47.2886,47.3651,47.2546,47.3566,396354.0
2020-04-09 12:20:00,55.7,55.71,55.63,55.67,234894.0,47.3651,47.3736,47.3056,47.3396,234894.0
2020-04-09 12:25:00,55.67,55.67,55.54,55.55,706671.0,47.3396,47.3396,47.2291,47.2376,706671.0
2020-04-09 12:30:00,55.55,55.61,55.52,55.54,513292.0,47.2376,47.2886,47.212,47.2291,513292.0
2020-04-09 12:35:00,55.54,55.59,55.5,55.59,201108.0,47.2291,47.2716,47.195,47.2716,201108.0
2020-04-09 12:40:00,55.58,55.61,55.55,55.56,142105.0,47.2631,47.2886,47.2376,47.2461,142105.0
2020-04-09 12:45:00,55.55,55.61,55.52,55.57,198350.0,47.2376,47.2886,47.212,47.2546,198350.0
2020-04-09 12:50:00,55.57,55.65,55.55,55.63,150699.0,47.2546,47.3226,47.2376,47.3056,150699.0
2020-04-09 12:55:00,55.61,55.7,55.57,55.64,785175.0,47.2886,47.3651,47.2546,47.3141,785175.0
2020-04-09 13:00:00,55.64,55.66,55.6,55.61,501898.0,47.3141,47.3311,47.2801,47.2886,501898.0
2020-04-09 13:05:00,55.61,55.67,55.59,55.66,261999.0,47.2886,47.3396,47.2716,47.3311,261999.0
2020-04-09 13:10:00,55.66,55.67,55.57,55.65,215613.0,47.3311,47.3396,47.2546,47.3226,215613.0
2020-04-09 13:15:00,55.65,55.7,55.59,55.7,314667.0,47.3226,47.3651,47.2716,47.3651,314667.0
2020-04-09 13:20:00,55.69,55.71,55.62,55.62,195272.0,47.3566,47.3736,47.2971,47.2971,195272.0
2020-04-09 13:25:00,55.62,55.71,55.59,55.7,210737.0,47.2971,47.3736,47.2716,47.3651,210737.0
2020-04-09 13:30:00,55.71,55.77,55.66,55.68,314526.0,47.3736,47.4246,47.3311,47.3481,314526.0
2020-04-09 13:35:00,55.68,55.7,55.56,55.57,572271.0,47.3481,47.3651,47.2461,47.2546,572271.0
2020-04-09 13:40:00,55.57,55.64,55.57,55.6,156708.0,47.2546,47.3141,47.2546,47.2801,156708.0
2020-04-09 13:45:00,55.6,55.6,55.5,55.5,178005.0,47.2801,47.2801,47.195,47.195,178005.0
2020-04-09 13:50:00,55.5,55.56,55.45,55.52,268157.0,47.195,47.2461,47.1525,47.212,268157.0
2020-04-09 13:55:00,55.52,55.61,55.49,55.59,327281.0,47.212,47.2886,47.1865,47.2716,327281.0
2020-04-09 14:00:00,55.59,55.62,55.44,55.44,428567.0,47.2716,47.2971,47.144,47.144,428567.0
2020-04-09 14:05:00,55.43,55.45,55.35,55.39,372747.0,47.1355,47.1525,47.0675,47.1015,372747.0
2020-04-09 14:10:00,55.39,55.45,55.38,55.4,386649.0,47.1015,47.1525,47.093,47.11,386649.0
2020-04-09 14:15:00,55.4,55.42,55.35,55.39,575019.0,47.11,47.127,47.0675,47.1015,575019.0
2020-04-09 14:20:00,55.39,55.45,55.31,55.44,272621.0,47.1015,47.1525,47.0335,47.144,272621.0
2020-04-09 14:25:00,55.44,55.48,55.38,55.4,373618.0,47.144,47.178,47.093,47.11,373618.0
2020-04-09 14:30:00,55.4,55.48,55.36,55.37,201734.0,47.11,47.178,47.076,47.0845,201734.0
2020-04-09 14:35:00,55.36,55.41,55.33,55.37,258696.0,47.076,47.1185,47.0505,47.0845,258696.0
2020-04-09 14:40:00,55.37,55.4,55.27,55.33,321604.0,47.0845,47.11,46.9995,47.0505,321604.0
2020-04-09 14:45:00,55.33,55.36,55.19,55.19,535259.0,47.0505,47.076,46.9314,46.9314,535259.0
2020-04-09 14:50:00,55.19,55.21,55.05,55.05,330124.0,46.9314,46.9484,46.8124,46.8124,330124.0
2020-04-09 14:55:00,55.06,55.17,55.0,55.15,641878.0,46.8209,46.9144,46.7699,46.8974,641878.0
2020-04-09 15:00:00,55.16,55.19,55.09,55.15,267078.0,46.9059,46.9314,46.8464,46.8974,267078.0
2020-04-09 15:05:00,55.15,55.33,55.12,55.33,631304.0,46.8974,47.0505,46.8719,47.0505,631304.0
2020-04-09 15:10:00,55.33,55.42,55.32,55.41,343554.0,47.0505,47.127,47.042,47.1185,343554.0
2020-04-09 15:15:00,55.42,55.47,55.39,55.43,425875.0,47.127,47.1695,47.1015,47.1355,425875.0
2020-04-09 15:20:00,55.43,55.46,55.36,55.4,316658.0,47.1355,47.161,47.076,47.11,316658.0
2020-04-09 15:25:00,55.41,55.6,55.41,55.59,280587.0,47.1185,47.2801,47.1185,47.2716,280587.0
2020-04-09 15:30:00,55.62,55.71,55.6,55.71,739870.0,47.2971,47.3736,47.2801,47.3736,739870.0
2020-04-09 15:35:00,55.71,55.71,55.55,55.66,621084.0,47.3736,47.3736,47.2376,47.3311,621084.0
2020-04-09 15:40:00,55.66,55.74,55.62,55.7,333417.0,47.3311,47.3991,47.2971,47.3651,333417.0
2020-04-09 15:45:00,55.71,55.73,55.52,55.53,918810.0,47.3736,47.3906,47.212,47.2205,918810.0
2020-04-09 15:50:00,55.53,55.66,55.5,55.64,989428.0,47.2205,47.3311,47.195,47.3141,989428.0
2020-04-09 15:55:00,55.64,55.64,55.53,55.57,2989684.0,47.3141,47.3141,47.2205,47.2546,2989684.0
2020-04-13 09:30:00,55.4,55.49,55.35,55.35,659622.0,47.11,47.1865,47.0675,47.0675,659622.0
2020-04-13 09:35:00,55.34,55.4,55.29,55.38,709815.0,47.059,47.11,47.0165,47.093,709815.0
2020-04-13 09:40:00,55.39,55.4,55.12,55.13,176537.0,47.1015,47.11,46.8719,46.8804,176537.0
2020-04-13 09:45:00,55.14,55.18,55.01,55.05,259792.0,46.8889,46.9229,46.7784,46.8124,259792.0
2020-04-13 09:50:00,55.05,55.13,55.04,55.06,314949.0,46.8124,46.8804,46.8039,46.8209,314949.0
2020-04-13 09:55:00,55.07,55.17,54.99,55.01,149343.0,46.8294,46.9144,46.7614,46.7784,149343.0
2020-04-13 10:00:00,55.01,55.15,54.99,55.14,195526.0,46.7784,46.8974,46.7614,46.8889,195526.0
2020-04-13 10:05:00,55.14,55.18,55.07,55.13,136668.0,46.8889,46.9229,46.8294,46.8804,136668.0
2020-04-13 10:10:00,55.13,55.17,55.08,55.11,203816.0,46.8804,46.9144,46.8379,46.8634,203816.0
2020-04-13 10:15:00,55.11,55.11,54.95,54.97,173978.0,46.8634,46.8634,46.7273,46.7443,173978.0
2020-04-13 10:20:00,54.97,55.0,54.84,54.84,113249.0,46.7443,46.7699,46.6338,46.6338,113249.0
2020-04-13 10:25:00,54.84,54.91,54.8,54.9,170131.0,46.6338,46.6933,46.5998,46.6848,170131.0
2020-04-13 10:30:00,54.9,54.96,54.85,54.93,568067.0,46.6848,46.7358,46.6423,46.7103,568067.0
2020-04-13 10:35:00,54.94,54.95,54.83,54.83,400015.0,46.7188,46.7273,46.6253,46.6253,400015.0
2020-04-13 10:40:00,54.83,54.84,54.77,54.8,498397.0,46.6253,46.6338,46.5743,46.5998,498397.0
2020-04-13 10:45:00,54.81,54.92,54.81,54.85,177494.0,46.6083,46.7018,46.6083,46.6423,177494.0
2020-04-13 10:50:00,54.85,54.87,54.75,54.77,159573.0,46.6423,46.6593,46.5573,46.5743,159573.0
2020-04-13 10:55:00,54.77,54.84,54.73,54.81,151098.0,46.5743,46.6338,46.5403,46.6083,151098.0
2020-04-13 11:00:00,54.81,54.82,54.71,54.76,270099.0,46.6083,46.6168,46.5233,46.5658,270099.0
2020-04-13 11:05:00,54.75,54.76,54.62,54.64,208466.0,46.5573,46.5658,46.4467,46.4637,208466.0
2020-04-13 11:10:00,54.64,54.74,54.63,54.73,268181.0,46.4637,46.5488,46.4552,46.5403,268181.0
2020-04-13 11:15:00,54.73,54.79,54.72,54.76,320406.0,46.5403,46.5913,46.5318,46.5658,320406.0
2020-04-13 11:20:00,54.76,54.83,54.72,54.83,205617.0,46.5658,46.6253,46.5318,46.6253,205617.0
2020-04-13 11:25:00,54.82,54.92,54.81,54.9,166209.0,46.6168,46.7018,46.6083,46.6848,166209.0
2020-04-13 11:30:00,54.9,54.91,54.8,54.85,134237.0,46.6848,46.6933,46.5998,46.6423,134237.0
2020-04-13 11:35:00,54.86,54.89,54.83,54.84,143646.0,46.6508,46.6763,46.6253,46.6338,143646.0
2020-04-13 11:40:00,54.85,54.85,54.74,54.78,674320.0,46.6423,46.6423,46.5488,46.5828,674320.0
2020-04-13 11:45:00,54.79,54.92,54.78,54.92,196125.0,46.5913,46.7018,46.5828,46.7018,196125.0
2020-04-13 11:50:00,54.91,54.94,54.88,54.93,121282.0,46.6933,46.7188,46.6678,46.7103,121282.0
2020-04-13 11:55:00,54.92,54.96,54.88,54.9,135133.0,46.7018,46.7358,46.6678,46.6848,135133.0
2020-04-13 12:00:00,54.89,54.99,54.87,54.98,144734.0,46.6763,46.7614,46.6593,46.7528,144734.0
2020-04-13 12:05:00,54.98,55.01,54.95,54.97,61098.0,46.7528,46.7784,46.7273,46.7443,61098.0
2020-04-13 12:10:00,54.97,55.04,54.94,55.04,111598.0,46.7443,46.8039,46.7188,46.8039,111598.0
2020-04-13 12:15:00,55.04,55.07,55.0,55.04,102709.0,46.8039,46.8294,46.7699,46.8039,102709.0
2020-04-13 12:20:00,55.04,55.05,54.96,54.97,213477.0,46.8039,46.8124,46.7358,46.7443,213477.0
2020-04-13 12:25:00,54.98,55.03,54.93,54.94,160509.0,46.7528,46.7954,46.7103,46.7188,160509.0
2020-04-13 12:30:00,54.94,54.94,54.9,54.92,327178.0,46.7188,46.7188,46.6848,46.7018,327178.0
2020-04-13 12:35:00,54.91,54.94,54.88,54.91,223255.0,46.6933,46.7188,46.6678,46.6933,223255.0
2020-04-13 12:40:00,54.91,54.94,54.88,54.92,323484.0,46.6933,46.7188,46.6678,46.7018,323484.0
2020-04-13 12:45:00,54.91,54.97,54.91,54.95,131557.0,46.6933,46.7443,46.6933,46.7273,131557.0
2020-04-13 12:50:00,54.95,54.95,54.82,54.85,277940.0,46.7273,46.7273,46.6168,46.6423,277940.0
2020-04-13 12:55:00,54.85,54.86,54.81,54.85,209899.0,46.6423,46.6508,46.6083,46.6423,209899.0
2020-04-13 13:00:00,54.85,54.85,54.8,54.83,323959.0,46.6423,46.6423,46.5998,46.6253,323959.0
2020-04-13 13:05:00,54.84,54.89,54.82,54.89,265598.0,46.6338,46.6763,46.6168,46.6763,265598.0
2020-04-13 13:10:00,54.9,54.9,54.76,54.79,104760.0,46.6848,46.6848,46.5658,46.5913,104760.0
2020-04-13 13:15:00,54.8,54.83,54.75,54.81,91662.0,46.5998,46.6253,46.5573,46.6083,91662.0
2020-04-13 13:20:00,54.82,54.83,54.78,54.8,80138.0,46.6168,46.6253,46.5828,46.5998,80138.0
2020-04-13 13:25:00,54.8,54.86,54.77,54.84,144953.0,46.5998,46.6508,46.5743,46.6338,144953.0
2020-04-13 13:30:00,54.84,54.9,54.82,54.89,182864.0,46.6338,46.6848,46.6168,46.6763,182864.0
2020-04-13 13:35:00,54.88,54.96,54.85,54.96,71667.0,46.6678,46.7358,46.6423,46.7358,71667.0
2020-04-13 13:40:00,54.95,55.0,54.93,54.98,153442.0,46.7273,46.7699,46.7103,46.7528,153442.0
2020-04-13 13:45:00,54.97,55.01,54.93,54.93,162764.0,46.7443,46.7784,46.7103,46.7103,162764.0
2020-04-13 13:50:00,54.93,55.03,54.92,55.03,113158.0,46.7103,46.7954,46.7018,46.7954,113158.0
2020-04-13 13:55:00,55.03,55.05,54.95,54.98,161292.0,46.7954,46.8124,46.7273,46.7528,161292.0
2020-04-13 14:00:00,54.98,55.04,54.94,55.01,228681.0,46.7528,46.8039,46.7188,46.7784,228681.0
2020-04-13 14:05:00,55.01,55.07,54.96,54.98,209440.0,46.7784,46.8294,46.7358,46.7528,209440.0
2020-04-13 14:10:00,54.98,54.99,54.84,54.85,159440.0,46.7528,46.7614,46.6338,46.6423,159440.0
2020-04-13 14:15:00,54.85,54.92,54.84,54.92,84714.0,46.6423,46.7018,46.6338,46.7018,84714.0
2020-04-13 14:20:00,54.91,54.91,54.84,54.89,465482.0,46.6933,46.6933,46.6338,46.6763,465482.0
2020-04-13 14:25:00,54.9,54.92,54.84,54.92,949289.0,46.6848,46.7018,46.6338,46.7018,949289.0
2020-04-13 14:30:00,54.92,54.97,54.91,54.95,239556.0,46.7018,46.7443,46.6933,46.7273,239556.0
2020-04-13 14:35:00,54.95,54.96,54.87,54.89,193863.0,46.7273,46.7358,46.6593,46.6763,193863.0
2020-04-13 14:40:00,54.89,54.9,54.83,54.86,205879.0,46.6763,46.6848,46.6253,46.6508,205879.0
2020-04-13 14:45:00,54.86,54.96,54.83,54.92,357376.0,46.6508,46.7358,46.6253,46.7018,357376.0
2020-04-13 14:50:00,54.92,54.96,54.89,54.93,181194.0,46.7018,46.7358,46.6763,46.7103,181194.0
2020-04-13 14:55:00,54.93,54.99,54.91,54.98,268635.0,46.7103,46.7614,46.6933,46.7528,268635.0
2020-04-13 15:00:00,54.98,54.98,54.81,54.84,220155.0,46.7528,46.7528,46.6083,46.6338,220155.0
2020-04-13 15:05:00,54.84,54.89,54.79,54.81,234752.0,46.6338,46.6763,46.5913,46.6083,234752.0
2020-04-13 15:10:00,54.82,54.87,54.8,54.85,201738.0,46.6168,46.6593,46.5998,46.6423,201738.0
2020-04-13 15:15:00,54.85,54.97,54.81,54.97,289729.0,46.6423,46.7443,46.6083,46.7443,289729.0
2020-04-13 15:20:00,54.98,54.99,54.89,54.93,338000.0,46.7528,46.7614,46.6763,46.7103,338000.0
2020-04-13 15:25:00,54.93,54.97,54.88,54.97,716265.0,46.7103,46.7443,46.6678,46.7443,716265.0
2020-04-13 15:30:00,54.96,55.06,54.91,55.03,561872.0,46.7358,46.8209,46.6933,46.7954,561872.0
2020-04-13 15:35:00,55.03,55.07,54.97,55.06,581000.0,46.7954,46.8294,46.7443,46.8209,581000.0
2020-04-13 15:40:00,55.05,55.08,54.99,55.07,505749.0,46.8124,46.8379,46.7614,46.8294,505749.0
2020-04-13 15:45:00,55.07,55.12,55.0,55.11,980190.0,46.8294,46.8719,46.7699,46.8634,980190.0
2020-04-13 15:50:00,55.11,55.13,54.9,55.02,1221949.0,46.8634,46.8804,46.6848,46.7869,1221949.0
2020-04-13 15:55:00,55.02,55.08,54.95,55.06,2480525.0,46.7869,46.8379,46.7273,46.8209,2480525.0
2020-04-14 09:30:00,55.92,56.01,55.81,56.01,1056753.0,47.5522,47.6287,47.4586,47.6287,1056753.0
2020-04-14 09:35:00,56.0,56.1,55.99,56.02,403574.0,47.6202,47.7053,47.6117,47.6372,403574.0
2020-04-14 09:40:00,56.01,56.11,55.98,56.09,517792.0,47.6287,47.7138,47.6032,47.6967,517792.0
2020-04-14 09:45:00,56.09,56.17,56.02,56.17,414545.0,47.6967,47.7648,47.6372,47.7648,414545.0
2020-04-14 09:50:00,56.18,56.23,56.15,56.19,291068.0,47.7733,47.8158,47.7478,47.7818,291068.0
2020-04-14 09:55:00,56.2,56.28,56.18,56.24,360854.0,47.7903,47.8583,47.7733,47.8243,360854.0
2020-04-14 10:00:00,56.25,56.29,56.2,56.2,246653.0,47.8328,47.8668,47.7903,47.7903,246653.0
2020-04-14 10:05:00,56.2,56.22,56.16,56.18,150825.0,47.7903,47.8073,47.7563,47.7733,150825.0
2020-04-14 10:10:00,56.18,56.32,56.18,56.27,213946.0,47.7733,47.8923,47.7733,47.8498,213946.0
2020-04-14 10:15:00,56.28,56.4,56.27,56.4,219304.0,47.8583,47.9604,47.8498,47.9604,219304.0
2020-04-14 10:20:00,56.4,56.43,56.32,56.35,297823.0,47.9604,47.9859,47.8923,47.9178,297823.0
2020-04-14 10:25:00,56.35,56.36,56.23,56.28,363655.0,47.9178,47.9263,47.8158,47.8583,363655.0
2020-04-14 10:30:00,56.28,56.29,56.18,56.19,366779.0,47.8583,47.8668,47.7733,47.7818,366779.0
2020-04-14 10:35:00,56.19,56.28,56.17,56.18,185309.0,47.7818,47.8583,47.7648,47.7733,185309.0
2020-04-14 10:40:00,56.18,56.23,56.15,56.22,175759.0,47.7733,47.8158,47.7478,47.8073,175759.0
2020-04-14 10:45:00,56.23,56.26,56.16,56.22,269255.0,47.8158,47.8413,47.7563,47.8073,269255.0
2020-04-14 10:50:00,56.22,56.25,56.14,56.15,203300.0,47.8073,47.8328,47.7393,47.7478,203300.0
2020-04-14 10:55:00,56.15,56.16,56.05,56.06,228330.0,47.7478,47.7563,47.6627,47.6712,228330.0
2020-04-14 11:00:00,56.07,56.15,56.0,56.0,431356.0,47.6797,47.7478,47.6202,47.6202,431356.0
2020-04-14 11:05:00,56.0,56.02,55.92,55.95,142168.0,47.6202,47.6372,47.5522,47.5777,142168.0
2020-04-14 11:10:00,55.95,56.0,55.86,55.89,188099.0,47.5777,47.6202,47.5012,47.5267,188099.0
2020-04-14 11:15:00,55.9,55.94,55.85,55.86,212544.0,47.5352,47.5692,47.4927,47.5012,212544.0
2020-04-14 11:20:00,55.85,56.0,55.83,56.0,243437.0,47.4927,47.6202,47.4757,47.6202,243437.0
2020-04-14 11:25:00,56.01,56.03,55.82,55.87,1098590.0,47.6287,47.6457,47.4672,47.5097,1098590.0
2020-04-14 11:30:00,55.87,55.99,55.87,55.95,516188.0,47.5097,47.6117,47.5097,47.5777,516188.0
2020-04-14 11:35:00,55.95,55.95,55.86,55.89,464714.0,47.5777,47.5777,47.5012,47.5267,464714.0
2020-04-14 11:40:00,55.9,55.96,55.85,55.95,436379.0,47.5352,47.5862,47.4927,47.5777,436379.0
2020-04-14 11:45:00,55.95,55.95,55.87,55.91,315711.0,47.5777,47.5777,47.5097,47.5437,315711.0
2020-04-14 11:50:00,55.92,55.96,55.88,55.96,230861.0,47.5522,47.5862,47.5182,47.5862,230861.0
2020-04-14 11:55:00,55.95,55.96,55.84,55.89,121094.0,47.5777,47.5862,47.4842,47.5267,121094.0
2020-04-14 12:00:00,55.9,56.08,55.9,56.07,229302.0,47.5352,47.6882,47.5352,47.6797,229302.0
2020-04-14 12:05:00,56.08,56.08,56.02,56.05,129471.0,47.6882,47.6882,47.6372,47.6627,129471.0
2020-04-14 12:10:00,56.06,56.07,56.01,56.02,279160.0,47.6712,47.6797,47.6287,47.6372,279160.0
2020-04-14 12:15:00,56.02,56.2,56.02,56.18,226428.0,47.6372,47.7903,47.6372,47.7733,226428.0
2020-04-14 12:20:00,56.19,56.23,56.19,56.22,150904.0,47.7818,47.8158,47.7818,47.8073,150904.0
2020-04-14 12:25:00,56.21,56.23,56.15,56.17,111302.0,47.7988,47.8158,47.7478,47.7648,111302.0
2020-04-14 12:30:00,56.17,56.21,56.14,56.14,60446.0,47.7648,47.7988,47.7393,47.7393,60446.0
2020-04-14 12:35:00,56.14,56.18,56.13,56.14,119978.0,47.7393,47.7733,47.7308,47.7393,119978.0
2020-04-14 12:40:00,56.14,56.18,56.12,56.14,144981.0,47.7393,47.7733,47.7223,47.7393,144981.0
2020-04-14 12:45:00,56.14,56.16,56.08,56.11,68736.0,47.7393,47.7563,47.6882,47.7138,68736.0
2020-04-14 12:50:00,56.13,56.17,56.11,56.16,96347.0,47.7308,47.7648,47.7138,47.7563,96347.0
2020-04-14 12:55:00,56.17,56.18,56.11,56.11,206097.0,47.7648,47.7733,47.7138,47.7138,206097.0
2020-04-14 13:00:00,56.11,56.13,56.05,56.09,149677.0,47.7138,47.7308,47.6627,47.6967,149677.0
2020-04-14 13:05:00,56.08,56.11,56.06,56.07,68125.0,47.6882,47.7138,47.6712,47.6797,68125.0
2020-04-14 13:10:00,56.06,56.12,56.04,56.1,369403.0,47.6712,47.7223,47.6542,47.7053,369403.0
2020-04-14 13:15:00,56.1,56.11,56.04,56.05,569878.0,47.7053,47.7138,47.6542,47.6627,569878.0
2020-04-14 13:20:00,56.05,56.11,56.04,56.1,484335.0,47.6627,47.7138,47.6542,47.7053,484335.0
2020-04-14 13:25:00,56.1,56.12,56.05,56.05,89756.0,47.7053,47.7223,47.6627,47.6627,89756.0
2020-04-14 13:30:00,56.06,56.13,56.06,56.12,159654.0,47.6712,47.7308,47.6712,47.7223,159654.0
2020-04-14 13:35:00,56.11,56.12,56.04,56.07,241970.0,47.7138,47.7223,47.6542,47.6797,241970.0
2020-04-14 13:40:00,56.07,56.09,56.03,56.04,211159.0,47.6797,47.6967,47.6457,47.6542,211159.0
2020-04-14 13:45:00,56.04,56.12,56.04,56.11,125982.0,47.6542,47.7223,47.6542,47.7138,125982.0
2020-04-14 13:50:00,56.11,56.18,56.1,56.15,629416.0,47.7138,47.7733,47.7053,47.7478,629416.0
2020-04-14 13:55:00,56.15,56.19,56.12,56.18,117344.0,47.7478,47.7818,47.7223,47.7733,117344.0
2020-04-14 14:00:00,56.17,56.18,56.08,56.12,200995.0,47.7648,47.7733,47.6882,47.7223,200995.0
2020-04-14 14:05:00,56.11,56.13,56.06,56.11,249293.0,47.7138,47.7308,47.6712,47.7138,249293.0
2020-04-14 14:10:00,56.1,56.15,56.09,56.12,255380.0,47.7053,47.7478,47.6967,47.7223,255380.0
2020-04-14 14:15:00,56.12,56.17,56.1,56.16,467960.0,47.7223,47.7648,47.7053,47.7563,467960.0
2020-04-14 14:20:00,56.16,56.19,56.15,56.17,334872.0,47.7563,47.7818,47.7478,47.7648,334872.0
2020-04-14 14:25:00,56.17,56.17,56.09,56.1,111731.0,47.7648,47.7648,47.6967,47.7053,111731.0
2020-04-14 14:30:00,56.11,56.13,56.0,56.07,410069.0,47.7138,47.7308,47.6202,47.6797,410069.0
2020-04-14 14:35:00,56.07,56.1,56.05,56.08,125782.0,47.6797,47.7053,47.6627,47.6882,125782.0
2020-04-14 14:40:00,56.08,56.11,56.05,56.06,168554.0,47.6882,47.7138,47.6627,47.6712,168554.0
2020-04-14 14:45:00,56.07,56.09,56.03,56.06,116947.0,47.6797,47.6967,47.6457,47.6712,116947.0
2020-04-14 14:50:00,56.06,56.12,56.05,56.09,174409.0,47.6712,47.7223,47.6627,47.6967,174409.0
2020-04-14 14:55:00,56.08,56.11,56.07,56.1,408851.0,47.6882,47.7138,47.6797,47.7053,408851.0
2020-04-14 15:00:00,56.1,56.1,55.99,56.0,982439.0,47.7053,47.7053,47.6117,47.6202,982439.0
2020-04-14 15:05:00,56.0,56.0,55.93,55.96,693365.0,47.6202,47.6202,47.5607,47.5862,693365.0
2020-04-14 15:10:00,55.96,55.99,55.92,55.98,338822.0,47.5862,47.6117,47.5522,47.6032,338822.0
2020-04-14 15:15:00,55.98,55.99,55.89,55.98,370374.0,47.6032,47.6117,47.5267,47.6032,370374.0
2020-04-14 15:20:00,55.98,55.98,55.91,55.96,651766.0,47.6032,47.6032,47.5437,47.5862,651766.0
2020-04-14 15:25:00,55.96,56.05,55.95,56.05,436895.0,47.5862,47.6627,47.5777,47.6627,436895.0
2020-04-14 15:30:00,56.05,56.08,56.01,56.03,340606.0,47.6627,47.6882,47.6287,47.6457,340606.0
2020-04-14 15:35:00,56.03,56.07,56.02,56.05,521253.0,47.6457,47.6797,47.6372,47.6627,521253.0
2020-04-14 15:40:00,56.05,56.1,56.02,56.04,380821.0,47.6627,47.7053,47.6372,47.6542,380821.0
2020-04-14 15:45:00,56.04,56.12,56.02,56.12,714624.0,47.6542,47.7223,47.6372,47.7223,714624.0
2020-04-14 15:50:00,56.12,56.18,56.0,56.04,1351822.0,47.7223,47.7733,47.6202,47.6542,1351822.0
2020-04-14 15:55:00,56.04,56.06,55.99,56.04,2987051.0,47.6542,47.6712,47.6117,47.6542,2987051.0
2020-04-15 09:30:00,54.45,54.48,54.34,54.4,1500089.0,46.3022,46.3277,46.2086,46.2596,1500089.0
2020-04-15 09:35:00,54.4,54.5,54.37,54.47,675692.0,46.2596,46.3447,46.2341,46.3192,675692.0
2020-04-15 09:40:00,54.47,54.48,54.29,54.3,350390.0,46.3192,46.3277,46.1661,46.1746,350390.0
2020-04-15 09:45:00,54.31,54.4,54.27,54.37,192065.0,46.1831,46.2596,46.1491,46.2341,192065.0
2020-04-15 09:50:00,54.36,54.42,54.34,54.35,136846.0,46.2256,46.2766,46.2086,46.2171,136846.0
2020-04-15 09:55:00,54.34,54.38,54.27,54.35,364745.0,46.2086,46.2426,46.1491,46.2171,364745.0
2020-04-15 10:00:00,54.36,54.37,54.28,54.28,316736.0,46.2256,46.2341,46.1576,46.1576,316736.0
2020-04-15 10:05:00,54.28,54.37,54.27,54.37,138623.0,46.1576,46.2341,46.1491,46.2341,138623.0
2020-04-15 10:10:00,54.36,54.42,54.32,54.32,189137.0,46.2256,46.2766,46.1916,46.1916,189137.0
2020-04-15 10:15:00,54.32,54.36,54.15,54.19,148520.0,46.1916,46.2256,46.047,46.0811,148520.0
2020-04-15 10:20:00,54.18,54.34,54.17,54.33,184611.0,46.0726,46.2086,46.0641,46.2001,184611.0
2020-04-15 10:25:00,54.33,54.36,54.24,54.33,171406.0,46.2001,46.2256,46.1236,46.2001,171406.0
2020-04-15 10:30:00,54.3,54.36,54.28,54.3,109319.0,46.1746,46.2256,46.1576,46.1746,109319.0
2020-04-15 10:35:00,54.3,54.37,54.22,54.26,200087.0,46.1746,46.2341,46.1066,46.1406,200087.0
2020-04-15 10:40:00,54.26,54.4,54.26,54.36,79295.0,46.1406,46.2596,46.1406,46.2256,79295.0
2020-04-15 10:45:00,54.37,54.5,54.37,54.48,167331.0,46.2341,46.3447,46.2341,46.3277,167331.0
2020-04-15 10:50:00,54.48,54.49,54.41,54.46,176339.0,46.3277,46.3362,46.2681,46.3107,176339.0
2020-04-15 10:55:00,54.47,54.52,54.41,54.46,280571.0,46.3192,46.3617,46.2681,46.3107,280571.0
2020-04-15 11:00:00,54.46,54.47,54.36,54.4,158647.0,46.3107,46.3192,46.2256,46.2596,158647.0
2020-04-15 11:05:00,54.4,54.4,54.3,54.33,427895.0,46.2596,46.2596,46.1746,46.2001,427895.0
2020-04-15 11:10:00,54.33,54.37,54.29,54.3,259842.0,46.2001,46.2341,46.1661,46.1746,259842.0
2020-04-15 11:15:00,54.31,54.33,54.22,54.28,463385.0,46.1831,46.2001,46.1066,46.1576,463385.0
2020-04-15 11:20:00,54.28,54.28,54.13,54.14,254717.0,46.1576,46.1576,46.03,46.0385,254717.0
2020-04-15 11:25:00,54.14,54.32,54.12,54.32,830736.0,46.0385,46.1916,46.0215,46.1916,830736.0
2020-04-15 11:30:00,54.32,54.45,54.29,54.38,893379.0,46.1916,46.3022,46.1661,46.2426,893379.0
2020-04-15 11:35:00,54.37,54.37,54.23,54.26,409117.0,46.2341,46.2341,46.1151,46.1406,409117.0
2020-04-15 11:40:00,54.26,54.3,54.21,54.23,323211.0,46.1406,46.1746,46.0981,46.1151,323211.0
2020-04-15 11:45:00,54.23,54.28,54.21,54.22,284832.0,46.1151,46.1576,46.0981,46.1066,284832.0
2020-04-15 11:50:00,54.23,54.29,54.23,54.24,210778.0,46.1151,46.1661,46.1151,46.1236,210778.0
2020-04-15 11:55:00,54.25,54.31,54.24,54.26,154292.0,46.1321,46.1831,46.1236,46.1406,154292.0
2020-04-15 12:00:00,54.26,54.33,54.24,54.33,323931.0,46.1406,46.2001,46.1236,46.2001,323931.0
2020-04-15 12:05:00,54.33,54.34,54.24,54.25,161510.0,46.2001,46.2086,46.1236,46.1321,161510.0
2020-04-15 12:10:00,54.25,54.27,54.21,54.26,189304.0,46.1321,46.1491,46.0981,46.1406,189304.0
2020-04-15 12:15:00,54.26,54.28,54.19,54.2,292090.0,46.1406,46.1576,46.0811,46.0896,292090.0
2020-04-15 12:20:00,54.21,54.31,54.2,54.29,185692.0,46.0981,46.1831,46.0896,46.1661,185692.0
2020-04-15 12:25:00,54.29,54.32,54.23,54.3,202465.0,46.1661,46.1916,46.1151,46.1746,202465.0
2020-04-15 12:30:00,54.3,54.38,54.28,54.37,189182.0,46.1746,46.2426,46.1576,46.2341,189182.0
2020-04-15 12:35:00,54.36,54.4,54.35,54.37,81461.0,46.2256,46.2596,46.2171,46.2341,81461.0
2020-04-15 12:40:00,54.37,54.47,54.36,54.46,186020.0,46.2341,46.3192,46.2256,46.3107,186020.0
2020-04-15 12:45:00,54.46,54.47,54.38,54.44,130673.0,46.3107,46.3192,46.2426,46.2937,130673.0
2020-04-15 12:50:00,54.44,54.52,54.43,54.48,175118.0,46.2937,46.3617,46.2852,46.3277,175118.0
2020-04-15 12:55:00,54.49,54.49,54.43,54.46,85237.0,46.3362,46.3362,46.2852,46.3107,85237.0
2020-04-15 13:00:00,54.45,54.51,54.44,54.48,83219.0,46.3022,46.3532,46.2937,46.3277,83219.0
2020-04-15 13:05:00,54.48,54.49,54.42,54.48,172074.0,46.3277,46.3362,46.2766,46.3277,172074.0
2020-04-15 13:10:00,54.48,54.62,54.48,54.61,110682.0,46.3277,46.4467,46.3277,46.4382,110682.0
2020-04-15 13:15:00,54.61,54.67,54.59,54.65,237233.0,46.4382,46.4892,46.4212,46.4722,237233.0
2020-04-15 13:20:00,54.65,54.66,54.56,54.59,322896.0,46.4722,46.4807,46.3957,46.4212,322896.0
2020-04-15 13:25:00,54.59,54.61,54.47,54.51,470436.0,46.4212,46.4382,46.3192,46.3532,470436.0
2020-04-15 13:30:00,54.52,54.52,54.45,54.47,197486.0,46.3617,46.3617,46.3022,46.3192,197486.0
2020-04-15 13:35:00,54.47,54.51,54.41,54.41,396486.0,46.3192,46.3532,46.2681,46.2681,396486.0
2020-04-15 13:40:00,54.41,54.48,54.39,54.45,206578.0,46.2681,46.3277,46.2511,46.3022,206578.0
2020-04-15 13:45:00,54.44,54.52,54.4,54.48,150613.0,46.2937,46.3617,46.2596,46.3277,150613.0
2020-04-15 13:50:00,54.48,54.52,54.43,54.43,140313.0,46.3277,46.3617,46.2852,46.2852,140313.0
2020-04-15 13:55:00,54.43,54.46,54.39,54.4,179923.0,46.2852,46.3107,46.2511,46.2596,179923.0
2020-04-15 14:00:00,54.41,54.54,54.4,54.49,228101.0,46.2681,46.3787,46.2596,46.3362,228101.0
2020-04-15 14:05:00,54.5,54.54,54.48,54.49,141449.0,46.3447,46.3787,46.3277,46.3362,141449.0
2020-04-15 14:10:00,54.49,54.58,54.46,54.57,262386.0,46.3362,46.4127,46.3107,46.4042,262386.0
2020-04-15 14:15:00,54.58,54.62,54.52,54.59,339063.0,46.4127,46.4467,46.3617,46.4212,339063.0
2020-04-15 14:20:00,54.59,54.68,54.58,54.65,160547.0,46.4212,46.4977,46.4127,46.4722,160547.0
2020-04-15 14:25:00,54.64,54.65,54.57,54.65,326601.0,46.4637,46.4722,46.4042,46.4722,326601.0
2020-04-15 14:30:00,54.65,54.67,54.6,54.65,231034.0,46.4722,46.4892,46.4297,46.4722,231034.0
2020-04-15 14:35:00,54.65,54.7,54.63,54.68,227511.0,46.4722,46.5147,46.4552,46.4977,227511.0
2020-04-15 14:40:00,54.67,54.68,54.63,54.65,216038.0,46.4892,46.4977,46.4552,46.4722,216038.0
2020-04-15 14:45:00,54.65,54.66,54.58,54.59,344887.0,46.4722,46.4807,46.4127,46.4212,344887.0
2020-04-15 14:50:00,54.59,54.59,54.52,54.53,297188.0,46.4212,46.4212,46.3617,46.3702,297188.0
2020-04-15 14:55:00,54.54,54.63,54.54,54.62,218311.0,46.3787,46.4552,46.3787,46.4467,218311.0
2020-04-15 15:00:00,54.62,54.65,54.53,54.55,268481.0,46.4467,46.4722,46.3702,46.3872,268481.0
2020-04-15 15:05:00,54.55,54.55,54.44,54.47,329371.0,46.3872,46.3872,46.2937,46.3192,329371.0
2020-04-15 15:10:00,54.47,54.48,54.43,54.45,83595.0,46.3192,46.3277,46.2852,46.3022,83595.0
2020-04-15 15:15:00,54.46,54.52,54.42,54.49,376070.0,46.3107,46.3617,46.2766,46.3362,376070.0
2020-04-15 15:20:00,54.48,54.52,54.41,54.45,281390.0,46.3277,46.3617,46.2681,46.3022,281390.0
2020-04-15 15:25:00,54.45,54.45,54.37,54.42,230574.0,46.3022,46.3022,46.2341,46.2766,230574.0
2020-04-15 15:30:00,54.41,54.44,54.35,54.4,584893.0,46.2681,46.2937,46.2171,46.2596,584893.0
2020-04-15 15:35:00,54.4,54.43,54.35,54.4,451080.0,46.2596,46.2852,46.2171,46.2596,451080.0
2020-04-15 15:40:00,54.4,54.41,54.3,54.39,415422.0,46.2596,46.2681,46.1746,46.2511,415422.0
2020-04-15 15:45:00,54.39,54.43,54.37,54.39,625518.0,46.2511,46.2852,46.2341,46.2511,625518.0
2020-04-15 15:50:00,54.38,54.39,54.25,54.26,1133430.0,46.2426,46.2511,46.1321,46.1406,1133430.0
2020-04-15 15:55:00,54.26,54.3,54.25,54.28,2672917.0,46.1406,46.1746,46.1321,46.1576,2672917.0
2020-04-16 09:30:00,54.48,54.56,54.38,54.38,602160.0,46.3277,46.3957,46.2426,46.2426,602160.0
2020-04-16 09:35:00,54.38,54.39,54.23,54.25,233539.0,46.2426,46.2511,46.1151,46.1321,233539.0
2020-04-16 09:40:00,54.26,54.36,54.26,54.34,164401.0,46.1406,46.2256,46.1406,46.2086,164401.0
2020-04-16 09:45:00,54.34,54.41,54.24,54.25,186717.0,46.2086,46.2681,46.1236,46.1321,186717.0
2020-04-16 09:50:00,54.25,54.25,54.17,54.22,321611.0,46.1321,46.1321,46.0641,46.1066,321611.0
2020-04-16 09:55:00,54.21,54.25,54.1,54.13,326966.0,46.0981,46.1321,46.0045,46.03,326966.0
2020-04-16 10:00:00,54.12,54.2,54.06,54.07,1031154.0,46.0215,46.0896,45.9705,45.979,1031154.0
2020-04-16 10:05:00,54.07,54.15,54.04,54.11,382801.0,45.979,46.047,45.9535,46.013,382801.0
2020-04-16 10:10:00,54.11,54.11,54.0,54.06,188916.0,46.013,46.013,45.9195,45.9705,188916.0
2020-04-16 10:15:00,54.06,54.23,54.06,54.19,571561.0,45.9705,46.1151,45.9705,46.0811,571561.0
2020-04-16 10:20:00,54.18,54.28,54.14,54.27,302950.0,46.0726,46.1576,46.0385,46.1491,302950.0
2020-04-16 10:25:00,54.27,54.29,54.22,54.28,355389.0,46.1491,46.1661,46.1066,46.1576,355389.0
2020-04-16 10:30:00,54.28,54.31,54.16,54.19,637488.0,46.1576,46.1831,46.0556,46.0811,637488.0
2020-04-16 10:35:00,54.19,54.24,54.13,54.13,412103.0,46.0811,46.1236,46.03,46.03,412103.0
2020-04-16 10:40:00,54.13,54.31,54.08,54.28,549559.0,46.03,46.1831,45.9875,46.1576,549559.0
2020-04-16 10:45:00,54.28,54.34,54.22,54.31,312798.0,46.1576,46.2086,46.1066,46.1831,312798.0
2020-04-16 10:50:00,54.31,54.31,54.18,54.23,255003.0,46.1831,46.1831,46.0726,46.1151,255003.0
2020-04-16 10:55:00,54.23,54.29,54.19,54.23,270844.0,46.1151,46.1661,46.0811,46.1151,270844.0
2020-04-16 11:00:00,54.24,54.26,54.14,54.21,603650.0,46.1236,46.1406,46.0385,46.0981,603650.0
2020-04-16 11:05:00,54.21,54.38,54.2,54.31,393764.0,46.0981,46.2426,46.0896,46.1831,393764.0
2020-04-16 11:10:00,54.32,54.34,54.27,54.27,441105.0,46.1916,46.2086,46.1491,46.1491,441105.0
2020-04-16 11:15:00,54.28,54.33,54.24,54.3,296800.0,46.1576,46.2001,46.1236,46.1746,296800.0
2020-04-16 11:20:00,54.31,54.32,54.2,54.23,320242.0,46.1831,46.1916,46.0896,46.1151,320242.0
2020-04-16 11:25:00,54.23,54.3,54.19,54.23,836061.0,46.1151,46.1746,46.0811,46.1151,836061.0
2020-04-16 11:30:00,54.23,54.24,54.07,54.11,381174.0,46.1151,46.1236,45.979,46.013,381174.0
2020-04-16 11:35:00,54.1,54.22,54.06,54.22,193369.0,46.0045,46.1066,45.9705,46.1066,193369.0
2020-04-16 11:40:00,54.22,54.28,54.2,54.23,241315.0,46.1066,46.1576,46.0896,46.1151,241315.0
2020-04-16 11:45:00,54.23,54.27,54.19,54.22,308461.0,46.1151,46.1491,46.0811,46.1066,308461.0
2020-04-16 11:50:00,54.23,54.41,54.21,54.4,278939.0,46.1151,46.2681,46.0981,46.2596,278939.0
2020-04-16 11:55:00,54.4,54.4,54.34,54.35,159781.0,46.2596,46.2596,46.2086,46.2171,159781.0
2020-04-16 12:00:00,54.35,54.4,54.3,54.34,203801.0,46.2171,46.2596,46.1746,46.2086,203801.0
2020-04-16 12:05:00,54.34,54.34,54.21,54.22,169395.0,46.2086,46.2086,46.0981,46.1066,169395.0
2020-04-16 12:10:00,54.21,54.25,54.18,54.18,194743.0,46.0981,46.1321,46.0726,46.0726,194743.0
2020-04-16 12:15:00,54.18,54.18,54.03,54.05,259398.0,46.0726,46.0726,45.945,45.962,259398.0
2020-04-16 12:20:00,54.06,54.06,53.99,54.0,178503.0,45.9705,45.9705,45.911,45.9195,178503.0
2020-04-16 12:25:00,54.0,54.06,53.97,54.04,177499.0,45.9195,45.9705,45.894,45.9535,177499.0
2020-04-16 12:30:00,54.02,54.03,53.77,53.83,1690965.0,45.9365,45.945,45.7239,45.7749,1690965.0
2020-04-16 12:35:00,53.83,53.88,53.79,53.86,1620456.0,45.7749,45.8175,45.7409,45.8004,1620456.0
2020-04-16 12:40:00,53.86,53.95,53.84,53.92,422111.0,45.8004,45.877,45.7834,45.8515,422111.0
2020-04-16 12:45:00,53.93,53.97,53.89,53.96,324238.0,45.86,45.894,45.826,45.8855,324238.0
2020-04-16 12:50:00,53.96,53.99,53.94,53.97,181395.0,45.8855,45.911,45.8685,45.894,181395.0
2020-04-16 12:55:00,53.96,54.03,53.91,54.0,168505.0,45.8855,45.945,45.843,45.9195,168505.0
2020-04-16 13:00:00,54.0,54.04,53.95,53.95,125193.0,45.9195,45.9535,45.877,45.877,125193.0
2020-04-16 13:05:00,53.95,54.03,53.95,53.96,54068.0,45.877,45.945,45.877,45.8855,54068.0
2020-04-16 13:10:00,53.97,54.06,53.95,54.05,125963.0,45.894,45.9705,45.877,45.962,125963.0
2020-04-16 13:15:00,54.05,54.09,54.0,54.05,80320.0,45.962,45.996,45.9195,45.962,80320.0
2020-04-16 13:20:00,54.06,54.07,54.0,54.02,90576.0,45.9705,45.979,45.9195,45.9365,90576.0
2020-04-16 13:25:00,54.02,54.09,54.0,54.09,97107.0,45.9365,45.996,45.9195,45.996,97107.0
2020-04-16 13:30:00,54.08,54.13,54.07,54.11,112604.0,45.9875,46.03,45.979,46.013,112604.0
2020-04-16 13:35:00,54.12,54.15,54.09,54.09,716506.0,46.0215,46.047,45.996,45.996,716506.0
2020-04-16 13:40:00,54.1,54.16,54.08,54.15,364955.0,46.0045,46.0556,45.9875,46.047,364955.0
2020-04-16 13:45:00,54.15,54.16,54.09,54.09,595086.0,46.047,46.0556,45.996,45.996,595086.0
2020-04-16 13:50:00,54.09,54.12,54.02,54.04,638627.0,45.996,46.0215,45.9365,45.9535,638627.0
2020-04-16 13:55:00,54.04,54.07,54.0,54.04,328906.0,45.9535,45.979,45.9195,45.9535,328906.0
2020-04-16 14:00:00,54.04,54.04,53.94,53.99,346064.0,45.9535,45.9535,45.8685,45.911,346064.0
2020-04-16 14:05:00,54.0,54.1,53.95,54.09,241339.0,45.9195,46.0045,45.877,45.996,241339.0
2020-04-16 14:10:00,54.09,54.13,54.06,54.11,125467.0,45.996,46.03,45.9705,46.013,125467.0
2020-04-16 14:15:00,54.11,54.15,54.08,54.09,237213.0,46.013,46.047,45.9875,45.996,237213.0
2020-04-16 14:20:00,54.09,54.1,54.03,54.05,460942.0,45.996,46.0045,45.945,45.962,460942.0
2020-04-16 14:25:00,54.04,54.11,54.03,54.07,464444.0,45.9535,46.013,45.945,45.979,464444.0
2020-04-16 14:30:00,54.07,54.13,54.06,54.1,219827.0,45.979,46.03,45.9705,46.0045,219827.0
2020-04-16 14:35:00,54.1,54.19,54.1,54.15,108782.0,46.0045,46.0811,46.0045,46.047,108782.0
2020-04-16 14:40:00,54.15,54.17,54.07,54.13,269108.0,46.047,46.0641,45.979,46.03,269108.0
2020-04-16 14:45:00,54.14,54.15,54.06,54.08,71447.0,46.0385,46.047,45.9705,45.9875,71447.0
2020-04-16 14:50:00,54.09,54.1,54.02,54.09,308143.0,45.996,46.0045,45.9365,45.996,308143.0
2020-04-16 14:55:00,54.09,54.12,54.07,54.07,267964.0,45.996,46.0215,45.979,45.979,267964.0
2020-04-16 15:00:00,54.07,54.11,54.01,54.02,939679.0,45.979,46.013,45.928,45.9365,939679.0
2020-04-16 15:05:00,54.01,54.06,53.97,53.98,282810.0,45.928,45.9705,45.894,45.9025,282810.0
2020-04-16 15:10:00,53.98,54.03,53.96,54.0,367669.0,45.9025,45.945,45.8855,45.9195,367669.0
2020-04-16 15:15:00,54.0,54.05,53.95,54.0,324746.0,45.9195,45.962,45.877,45.9195,324746.0
2020-04-16 15:20:00,54.01,54.11,53.99,54.09,380353.0,45.928,46.013,45.911,45.996,380353.0
2020-04-16 15:25:00,54.1,54.17,54.05,54.16,356576.0,46.0045,46.0641,45.962,46.0556,356576.0
2020-04-16 15:30:00,54.17,54.25,54.17,54.22,478929.0,46.0641,46.1321,46.0641,46.1066,478929.0
2020-04-16 15:35:00,54.22,54.25,54.18,54.23,666226.0,46.1066,46.1321,46.0726,46.1151,666226.0
2020-04-16 15:40:00,54.25,54.27,54.21,54.22,1948028.0,46.1321,46.1491,46.0981,46.1066,1948028.0
2020-04-16 15:45:00,54.22,54.26,54.21,54.22,1025092.0,46.1066,46.1406,46.0981,46.1066,1025092.0
2020-04-16 15:50:00,54.21,54.41,54.21,54.39,791973.0,46.0981,46.2681,46.0981,46.2511,791973.0
2020-04-16 15:55:00,54.39,54.4,54.3,54.31,2445612.0,46.2511,46.2596,46.1746,46.1831,2445612.0
2020-04-17 09:30:00,55.6,55.65,55.49,55.52,992097.0,47.2801,47.3226,47.1865,47.212,992097.0
2020-04-17 09:35:00,55.52,55.55,55.39,55.48,521706.0,47.212,47.2376,47.1015,47.178,521706.0
2020-04-17 09:40:00,55.49,55.49,55.38,55.45,516354.0,47.1865,47.1865,47.093,47.1525,516354.0
2020-04-17 09:45:00,55.45,55.52,55.44,55.48,348039.0,47.1525,47.212,47.144,47.178,348039.0
2020-04-17 09:50:00,55.49,55.52,55.44,55.44,104547.0,47.1865,47.212,47.144,47.144,104547.0
2020-04-17 09:55:00,55.45,55.55,55.45,55.51,98625.0,47.1525,47.2376,47.1525,47.2035,98625.0
2020-04-17 10:00:00,55.51,55.54,55.43,55.47,329525.0,47.2035,47.2291,47.1355,47.1695,329525.0
2020-04-17 10:05:00,55.48,55.55,55.45,55.53,209687.0,47.178,47.2376,47.1525,47.2205,209687.0
2020-04-17 10:10:00,55.53,55.56,55.32,55.34,378094.0,47.2205,47.2461,47.042,47.059,378094.0
2020-04-17 10:15:00,55.35,55.36,55.21,55.22,412818.0,47.0675,47.076,46.9484,46.9569,412818.0
2020-04-17 10:20:00,55.21,55.28,55.19,55.28,425933.0,46.9484,47.008,46.9314,47.008,425933.0
2020-04-17 10:25:00,55.28,55.32,55.26,55.27,167107.0,47.008,47.042,46.991,46.9995,167107.0
2020-04-17 10:30:00,55.27,55.3,55.19,55.2,283243.0,46.9995,47.025,46.9314,46.9399,283243.0
2020-04-17 10:35:00,55.2,55.25,55.14,55.23,421263.0,46.9399,46.9824,46.8889,46.9654,421263.0
2020-04-17 10:40:00,55.23,55.32,55.19,55.22,484815.0,46.9654,47.042,46.9314,46.9569,484815.0
2020-04-17 10:45:00,55.21,55.22,55.11,55.13,181719.0,46.9484,46.9569,46.8634,46.8804,181719.0
2020-04-17 10:50:00,55.13,55.33,55.12,55.32,209085.0,46.8804,47.0505,46.8719,47.042,209085.0
2020-04-17 10:55:00,55.33,55.36,55.3,55.32,213534.0,47.0505,47.076,47.025,47.042,213534.0
2020-04-17 11:00:00,55.31,55.39,55.28,55.34,307463.0,47.0335,47.1015,47.008,47.059,307463.0
2020-04-17 11:05:00,55.34,55.39,55.31,55.37,216814.0,47.059,47.1015,47.0335,47.0845,216814.0
2020-04-17 11:10:00,55.36,55.38,55.25,55.34,359132.0,47.076,47.093,46.9824,47.059,359132.0
2020-04-17 11:15:00,55.34,55.35,55.23,55.32,275178.0,47.059,47.0675,46.9654,47.042,275178.0
2020-04-17 11:20:00,55.32,55.34,55.21,55.29,765646.0,47.042,47.059,46.9484,47.0165,765646.0
2020-04-17 11:25:00,55.28,55.32,55.18,55.28,396043.0,47.008,47.042,46.9229,47.008,396043.0
2020-04-17 11:30:00,55.28,55.39,55.22,55.39,470723.0,47.008,47.1015,46.9569,47.1015,470723.0
2020-04-17 11:35:00,55.39,55.45,55.39,55.4,273020.0,47.1015,47.1525,47.1015,47.11,273020.0
2020-04-17 11:40:00,55.41,55.46,55.37,55.41,245036.0,47.1185,47.161,47.0845,47.1185,245036.0
2020-04-17 11:45:00,55.41,55.46,55.41,55.46,124337.0,47.1185,47.161,47.1185,47.161,124337.0
2020-04-17 11:50:00,55.45,55.47,55.39,55.44,173515.0,47.1525,47.1695,47.1015,47.144,173515.0
2020-04-17 11:55:00,55.43,55.45,55.39,55.43,161035.0,47.1355,47.1525,47.1015,47.1355,161035.0
2020-04-17 12:00:00,55.44,55.44,55.37,55.39,137727.0,47.144,47.144,47.0845,47.1015,137727.0
2020-04-17 12:05:00,55.4,55.44,55.36,55.38,250765.0,47.11,47.144,47.076,47.093,250765.0
2020-04-17 12:10:00,55.38,55.43,55.35,55.4,111841.0,47.093,47.1355,47.0675,47.11,111841.0
2020-04-17 12:15:00,55.4,55.46,55.4,55.46,218967.0,47.11,47.161,47.11,47.161,218967.0
2020-04-17 12:20:00,55.45,55.46,55.39,55.39,104038.0,47.1525,47.161,47.1015,47.1015,104038.0
2020-04-17 12:25:00,55.39,55.41,55.35,55.36,110472.0,47.1015,47.1185,47.0675,47.076,110472.0
2020-04-17 12:30:00,55.37,55.41,55.34,55.41,167151.0,47.0845,47.1185,47.059,47.1185,167151.0
2020-04-17 12:35:00,55.4,55.47,55.39,55.44,226484.0,47.11,47.1695,47.1015,47.144,226484.0
2020-04-17 12:40:00,55.44,55.49,55.41,55.47,182400.0,47.144,47.1865,47.1185,47.1695,182400.0
2020-04-17 12:45:00,55.48,55.54,55.43,55.54,303706.0,47.178,47.2291,47.1355,47.2291,303706.0
2020-04-17 12:50:00,55.54,55.54,55.5,55.51,188433.0,47.2291,47.2291,47.195,47.2035,188433.0
2020-04-17 12:55:00,55.51,55.52,55.45,55.46,722940.0,47.2035,47.212,47.1525,47.161,722940.0
2020-04-17 13:00:00,55.45,55.49,55.42,55.45,284733.0,47.1525,47.1865,47.127,47.1525,284733.0
2020-04-17 13:05:00,55.45,55.5,55.44,55.48,382563.0,47.1525,47.195,47.144,47.178,382563.0
2020-04-17 13:10:00,55.48,55.49,55.43,55.44,119350.0,47.178,47.1865,47.1355,47.144,119350.0
2020-04-17 13:15:00,55.44,55.51,55.42,55.5,125205.0,47.144,47.2035,47.127,47.195,125205.0
2020-04-17 13:20:00,55.5,55.5,55.43,55.45,158272.0,47.195,47.195,47.1355,47.1525,158272.0
2020-04-17 13:25:00,55.45,55.51,55.43,55.45,205206.0,47.1525,47.2035,47.1355,47.1525,205206.0
2020-04-17 13:30:00,55.45,55.51,55.45,55.47,151934.0,47.1525,47.2035,47.1525,47.1695,151934.0
2020-04-17 13:35:00,55.47,55.53,55.46,55.53,117122.0,47.1695,47.2205,47.161,47.2205,117122.0
2020-04-17 13:40:00,55.53,55.54,55.49,55.5,107888.0,47.2205,47.2291,47.1865,47.195,107888.0
2020-04-17 13:45:00,55.5,55.5,55.43,55.43,114934.0,47.195,47.195,47.1355,47.1355,114934.0
2020-04-17 13:50:00,55.44,55.46,55.42,55.43,175767.0,47.144,47.161,47.127,47.1355,175767.0
2020-04-17 13:55:00,55.43,55.48,55.41,55.45,126307.0,47.1355,47.178,47.1185,47.1525,126307.0
2020-04-17 14:00:00,55.45,55.45,55.37,55.38,118983.0,47.1525,47.1525,47.0845,47.093,118983.0
2020-04-17 14:05:00,55.38,55.41,55.36,55.39,95071.0,47.093,47.1185,47.076,47.1015,95071.0
2020-04-17 14:10:00,55.38,55.4,55.32,55.33,186529.0,47.093,47.11,47.042,47.0505,186529.0
2020-04-17 14:15:00,55.33,55.37,55.32,55.37,203672.0,47.0505,47.0845,47.042,47.0845,203672.0
2020-04-17 14:20:00,55.36,55.41,55.35,55.38,172705.0,47.076,47.1185,47.0675,47.093,172705.0
2020-04-17 14:25:00,55.38,55.43,55.35,55.36,461336.0,47.093,47.1355,47.0675,47.076,461336.0
2020-04-17 14:30:00,55.35,55.35,55.28,55.31,217396.0,47.0675,47.0675,47.008,47.0335,217396.0
2020-04-17 14:35:00,55.32,55.32,55.27,55.3,395884.0,47.042,47.042,46.9995,47.025,395884.0
2020-04-17 14:40:00,55.3,55.34,55.27,55.33,137924.0,47.025,47.059,46.9995,47.0505,137924.0
2020-04-17 14:45:00,55.34,55.37,55.31,55.35,135896.0,47.059,47.0845,47.0335,47.0675,135896.0
2020-04-17 14:50:00,55.36,55.38,55.33,55.33,135451.0,47.076,47.093,47.0505,47.0505,135451.0
2020-04-17 14:55:00,55.33,55.42,55.32,55.4,204734.0,47.0505,47.127,47.042,47.11,204734.0
2020-04-17 15:00:00,55.41,55.44,55.36,55.39,297936.0,47.1185,47.144,47.076,47.1015,297936.0
2020-04-17 15:05:00,55.39,55.41,55.37,55.39,171521.0,47.1015,47.1185,47.0845,47.1015,171521.0
2020-04-17 15:10:00,55.4,55.41,55.36,55.4,269198.0,47.11,47.1185,47.076,47.11,269198.0
2020-04-17 15:15:00,55.4,55.48,55.4,55.48,237333.0,47.11,47.178,47.11,47.178,237333.0
2020-04-17 15:20:00,55.48,55.48,55.44,55.46,256673.0,47.178,47.178,47.144,47.161,256673.0
2020-04-17 15:25:00,55.46,55.54,55.46,55.52,265588.0,47.161,47.2291,47.161,47.212,265588.0
2020-04-17 15:30:00,55.52,55.61,55.51,55.58,743395.0,47.212,47.2886,47.2035,47.2631,743395.0
2020-04-17 15:35:00,55.59,55.63,55.56,55.62,595963.0,47.2716,47.3056,47.2461,47.2971,595963.0
2020-04-17 15:40:00,55.63,55.66,55.58,55.63,412567.0,47.3056,47.3311,47.2631,47.3056,412567.0
2020-04-17 15:45:00,55.63,55.7,55.62,55.69,774450.0,47.3056,47.3651,47.2971,47.3566,774450.0
2020-04-17 15:50:00,55.69,55.81,55.69,55.8,1571650.0,47.3566,47.4586,47.3566,47.4501,1571650.0
2020-04-17 15:55:00,55.8,55.8,55.72,55.76,4272260.0,47.4501,47.4501,47.3821,47.4161,4272260.0
2020-04-20 09:30:00,55.06,55.09,54.99,55.02,587951.0,46.8209,46.8464,46.7614,46.7869,587951.0
2020-04-20 09:35:00,55.01,55.17,55.0,55.11,389874.0,46.7784,46.9144,46.7699,46.8634,389874.0
2020-04-20 09:40:00,55.11,55.19,55.08,55.14,361687.0,46.8634,46.9314,46.8379,46.8889,361687.0
2020-04-20 09:45:00,55.14,55.29,55.14,55.25,225407.0,46.8889,47.0165,46.8889,46.9824,225407.0
2020-04-20 09:50:00,55.25,55.31,55.22,55.24,388246.0,46.9824,47.0335,46.9569,46.9739,388246.0
2020-04-20 09:55:00,55.24,55.31,55.22,55.29,289070.0,46.9739,47.0335,46.9569,47.0165,289070.0
2020-04-20 10:00:00,55.29,55.38,55.24,55.36,221754.0,47.0165,47.093,46.9739,47.076,221754.0
2020-04-20 10:05:00,55.36,55.4,55.32,55.36,227622.0,47.076,47.11,47.042,47.076,227622.0
2020-04-20 10:10:00,55.35,55.42,55.34,55.38,196630.0,47.0675,47.127,47.059,47.093,196630.0
2020-04-20 10:15:00,55.38,55.39,55.33,55.38,356816.0,47.093,47.1015,47.0505,47.093,356816.0
2020-04-20 10:20:00,55.37,55.38,55.3,55.36,228625.0,47.0845,47.093,47.025,47.076,228625.0
2020-04-20 10:25:00,55.36,55.41,55.34,55.35,140367.0,47.076,47.1185,47.059,47.0675,140367.0
2020-04-20 10:30:00,55.35,55.39,55.31,55.33,273472.0,47.0675,47.1015,47.0335,47.0505,273472.0
2020-04-20 10:35:00,55.33,55.34,55.3,55.31,199953.0,47.0505,47.059,47.025,47.0335,199953.0
2020-04-20 10:40:00,55.32,55.44,55.31,55.43,283534.0,47.042,47.144,47.0335,47.1355,283534.0
2020-04-20 10:45:00,55.43,55.58,55.42,55.53,167925.0,47.1355,47.2631,47.127,47.2205,167925.0
2020-04-20 10:50:00,55.52,55.58,55.52,55.55,273500.0,47.212,47.2631,47.212,47.2376,273500.0
2020-04-20 10:55:00,55.55,55.63,55.53,55.56,231076.0,47.2376,47.3056,47.2205,47.2461,231076.0
2020-04-20 11:00:00,55.56,55.6,55.54,55.56,291827.0,47.2461,47.2801,47.2291,47.2461,291827.0
2020-04-20 11:05:00,55.56,55.63,55.54,55.58,365830.0,47.2461,47.3056,47.2291,47.2631,365830.0
2020-04-20 11:10:00,55.58,55.61,55.45,55.45,345008.0,47.2631,47.2886,47.1525,47.1525,345008.0
2020-04-20 11:15:00,55.46,55.51,55.45,55.49,233132.0,47.161,47.2035,47.1525,47.1865,233132.0
2020-04-20 11:20:00,55.49,55.57,55.48,55.55,225490.0,47.1865,47.2546,47.178,47.2376,225490.0
2020-04-20 11:25:00,55.55,55.61,55.54,55.56,223827.0,47.2376,47.2886,47.2291,47.2461,223827.0
2020-04-20 11:30:00,55.56,55.63,55.52,55.63,379364.0,47.2461,47.3056,47.212,47.3056,379364.0
2020-04-20 11:35:00,55.63,55.77,55.62,55.75,276939.0,47.3056,47.4246,47.2971,47.4076,276939.0
2020-04-20 11:40:00,55.75,55.76,55.71,55.73,266817.0,47.4076,47.4161,47.3736,47.3906,266817.0
2020-04-20 11:45:00,55.73,55.77,55.7,55.76,373809.0,47.3906,47.4246,47.3651,47.4161,373809.0
2020-04-20 11:50:00,55.75,55.77,55.71,55.72,137049.0,47.4076,47.4246,47.3736,47.3821,137049.0
2020-04-20 11:55:00,55.72,55.75,55.7,55.73,153725.0,47.3821,47.4076,47.3651,47.3906,153725.0
2020-04-20 12:00:00,55.74,55.74,55.66,55.68,480594.0,47.3991,47.3991,47.3311,47.3481,480594.0
2020-04-20 12:05:00,55.68,55.75,55.67,55.75,136779.0,47.3481,47.4076,47.3396,47.4076,136779.0
2020-04-20 12:10:00,55.75,55.76,55.69,55.7,99224.0,47.4076,47.4161,47.3566,47.3651,99224.0
2020-04-20 12:15:00,55.7,55.75,55.69,55.7,109002.0,47.3651,47.4076,47.3566,47.3651,109002.0
2020-04-20 12:20:00,55.71,55.73,55.69,55.71,77168.0,47.3736,47.3906,47.3566,47.3736,77168.0
2020-04-20 12:25:00,55.73,55.74,55.67,55.67,100849.0,47.3906,47.3991,47.3396,47.3396,100849.0
2020-04-20 12:30:00,55.68,55.74,55.68,55.74,110767.0,47.3481,47.3991,47.3481,47.3991,110767.0
2020-04-20 12:35:00,55.74,55.76,55.72,55.73,103685.0,47.3991,47.4161,47.3821,47.3906,103685.0
2020-04-20 12:40:00,55.73,55.75,55.7,55.72,131835.0,47.3906,47.4076,47.3651,47.3821,131835.0
2020-04-20 12:45:00,55.72,55.76,55.71,55.75,117819.0,47.3821,47.4161,47.3736,47.4076,117819.0
2020-04-20 12:50:00,55.75,55.76,55.67,55.68,136869.0,47.4076,47.4161,47.3396,47.3481,136869.0
2020-04-20 12:55:00,55.67,55.69,55.64,55.65,88151.0,47.3396,47.3566,47.3141,47.3226,88151.0
2020-04-20 13:00:00,55.65,55.66,55.55,55.57,122436.0,47.3226,47.3311,47.2376,47.2546,122436.0
2020-04-20 13:05:00,55.56,55.59,55.55,55.58,358810.0,47.2461,47.2716,47.2376,47.2631,358810.0
2020-04-20 13:10:00,55.58,55.59,55.51,55.51,288425.0,47.2631,47.2716,47.2035,47.2035,288425.0
2020-04-20 13:15:00,55.51,55.52,55.49,55.5,203570.0,47.2035,47.212,47.1865,47.195,203570.0
2020-04-20 13:20:00,55.5,55.51,55.47,55.48,142915.0,47.195,47.2035,47.1695,47.178,142915.0
2020-04-20 13:25:00,55.47,55.52,55.47,55.51,144819.0,47.1695,47.212,47.1695,47.2035,144819.0
2020-04-20 13:30:00,55.51,55.52,55.43,55.47,228437.0,47.2035,47.212,47.1355,47.1695,228437.0
2020-04-20 13:35:00,55.48,55.49,55.43,55.48,145258.0,47.178,47.1865,47.1355,47.178,145258.0
2020-04-20 13:40:00,55.48,55.53,55.48,55.51,150966.0,47.178,47.2205,47.178,47.2035,150966.0
2020-04-20 13:45:00,55.51,55.52,55.46,55.5,104108.0,47.2035,47.212,47.161,47.195,104108.0
2020-04-20 13:50:00,55.5,55.54,55.47,55.52,100233.0,47.195,47.2291,47.1695,47.212,100233.0
2020-04-20 13:55:00,55.52,55.52,55.47,55.51,70363.0,47.212,47.212,47.1695,47.2035,70363.0
2020-04-20 14:00:00,55.51,55.54,55.48,55.52,75514.0,47.2035,47.2291,47.178,47.212,75514.0
2020-04-20 14:05:00,55.52,55.54,55.48,55.5,82200.0,47.212,47.2291,47.178,47.195,82200.0
2020-04-20 14:10:00,55.5,55.51,55.37,55.39,163916.0,47.195,47.2035,47.0845,47.1015,163916.0
2020-04-20 14:15:00,55.39,55.4,55.29,55.3,217540.0,47.1015,47.11,47.0165,47.025,217540.0
2020-04-20 14:20:00,55.31,55.32,55.22,55.23,394929.0,47.0335,47.042,46.9569,46.9654,394929.0
2020-04-20 14:25:00,55.23,55.24,55.1,55.11,328487.0,46.9654,46.9739,46.8549,46.8634,328487.0
2020-04-20 14:30:00,55.12,55.25,55.12,55.23,288939.0,46.8719,46.9824,46.8719,46.9654,288939.0
2020-04-20 14:35:00,55.22,55.28,55.2,55.22,287978.0,46.9569,47.008,46.9399,46.9569,287978.0
2020-04-20 14:40:00,55.22,55.25,55.17,55.19,354516.0,46.9569,46.9824,46.9144,46.9314,354516.0
2020-04-20 14:45:00,55.19,55.26,55.13,55.26,275923.0,46.9314,46.991,46.8804,46.991,275923.0
2020-04-20 14:50:00,55.25,55.25,55.12,55.12,369432.0,46.9824,46.9824,46.8719,46.8719,369432.0
2020-04-20 14:55:00,55.12,55.13,54.97,54.97,215974.0,46.8719,46.8804,46.7443,46.7443,215974.0
2020-04-20 15:00:00,54.98,55.13,54.98,55.06,425610.0,46.7528,46.8804,46.7528,46.8209,425610.0
2020-04-20 15:05:00,55.07,55.07,54.95,55.02,296413.0,46.8294,46.8294,46.7273,46.7869,296413.0
2020-04-20 15:10:00,55.02,55.09,54.99,55.05,261978.0,46.7869,46.8464,46.7614,46.8124,261978.0
2020-04-20 15:15:00,55.05,55.08,54.99,54.99,398782.0,46.8124,46.8379,46.7614,46.7614,398782.0
2020-04-20 15:20:00,55.0,55.08,54.99,55.07,916537.0,46.7699,46.8379,46.7614,46.8294,916537.0
2020-04-20 15:25:00,55.07,55.11,55.0,55.11,368890.0,46.8294,46.8634,46.7699,46.8634,368890.0
2020-04-20 15:30:00,55.11,55.15,55.05,55.15,396762.0,46.8634,46.8974,46.8124,46.8974,396762.0
2020-04-20 15:35:00,55.14,55.15,55.04,55.04,256196.0,46.8889,46.8974,46.8039,46.8039,256196.0
2020-04-20 15:40:00,55.04,55.1,54.99,55.05,342146.0,46.8039,46.8549,46.7614,46.8124,342146.0
2020-04-20 15:45:00,55.05,55.08,54.99,55.03,398462.0,46.8124,46.8379,46.7614,46.7954,398462.0
2020-04-20 15:50:00,55.03,55.05,54.92,54.97,1087604.0,46.7954,46.8124,46.7018,46.7443,1087604.0
2020-04-20 15:55:00,54.97,55.0,54.9,54.91,1266260.0,46.7443,46.7699,46.6848,46.6933,1266260.0
2020-04-21 09:30:00,54.1,54.14,54.07,54.1,689572.0,46.0045,46.0385,45.979,46.0045,689572.0
2020-04-21 09:35:00,54.09,54.11,53.95,53.98,348778.0,45.996,46.013,45.877,45.9025,348778.0
2020-04-21 09:40:00,53.98,54.14,53.97,54.13,523612.0,45.9025,46.0385,45.894,46.03,523612.0
2020-04-21 09:45:00,54.13,54.39,54.1,54.37,375349.0,46.03,46.2511,46.0045,46.2341,375349.0
2020-04-21 09:50:00,54.36,54.39,54.27,54.36,235687.0,46.2256,46.2511,46.1491,46.2256,235687.0
2020-04-21 09:55:00,54.37,54.52,54.34,54.43,208620.0,46.2341,46.3617,46.2086,46.2852,208620.0
2020-04-21 10:00:00,54.45,54.46,54.32,54.4,126534.0,46.3022,46.3107,46.1916,46.2596,126534.0
2020-04-21 10:05:00,54.41,54.42,54.3,54.32,202969.0,46.2681,46.2766,46.1746,46.1916,202969.0
2020-04-21 10:10:00,54.32,54.36,54.25,54.27,245511.0,46.1916,46.2256,46.1321,46.1491,245511.0
2020-04-21 10:15:00,54.27,54.3,54.23,54.25,165831.0,46.1491,46.1746,46.1151,46.1321,165831.0
2020-04-21 10:20:00,54.25,54.42,54.24,54.41,189131.0,46.1321,46.2766,46.1236,46.2681,189131.0
2020-04-21 10:25:00,54.41,54.44,54.28,54.4,226363.0,46.2681,46.2937,46.1576,46.2596,226363.0
2020-04-21 10:30:00,54.4,54.43,54.29,54.31,171335.0,46.2596,46.2852,46.1661,46.1831,171335.0
2020-04-21 10:35:00,54.31,54.32,54.25,54.27,303472.0,46.1831,46.1916,46.1321,46.1491,303472.0
2020-04-21 10:40:00,54.26,54.3,54.16,54.19,254316.0,46.1406,46.1746,46.0556,46.0811,254316.0
2020-04-21 10:45:00,54.18,54.22,54.06,54.07,146833.0,46.0726,46.1066,45.9705,45.979,146833.0
2020-04-21 10:50:00,54.06,54.13,54.05,54.05,239535.0,45.9705,46.03,45.962,45.962,239535.0
2020-04-21 10:55:00,54.05,54.11,54.01,54.04,257691.0,45.962,46.013,45.928,45.9535,257691.0
2020-04-21 11:00:00,54.04,54.07,53.98,53.98,260710.0,45.9535,45.979,45.9025,45.9025,260710.0
2020-04-21 11:05:00,53.98,54.04,53.97,54.01,223904.0,45.9025,45.9535,45.894,45.928,223904.0
2020-04-21 11:10:00,54.0,54.01,53.88,53.88,397658.0,45.9195,45.928,45.8175,45.8175,397658.0
2020-04-21 11:15:00,53.89,53.95,53.86,53.95,215442.0,45.826,45.877,45.8004,45.877,215442.0
2020-04-21 11:20:00,53.95,54.02,53.93,53.94,350517.0,45.877,45.9365,45.86,45.8685,350517.0
2020-04-21 11:25:00,53.94,53.95,53.76,53.79,480409.0,45.8685,45.877,45.7154,45.7409,480409.0
2020-04-21 11:30:00,53.8,53.94,53.77,53.8,753285.0,45.7494,45.8685,45.7239,45.7494,753285.0
2020-04-21 11:35:00,53.8,53.81,53.69,53.76,271851.0,45.7494,45.7579,45.6559,45.7154,271851.0
2020-04-21 11:40:00,53.76,53.78,53.69,53.69,375865.0,45.7154,45.7324,45.6559,45.6559,375865.0
2020-04-21 11:45:00,53.69,53.78,53.67,53.78,875622.0,45.6559,45.7324,45.6389,45.7324,875622.0
2020-04-21 11:50:00,53.78,53.81,53.74,53.78,573726.0,45.7324,45.7579,45.6984,45.7324,573726.0
2020-04-21 11:55:00,53.79,53.84,53.75,53.84,321619.0,45.7409,45.7834,45.7069,45.7834,321619.0
2020-04-21 12:00:00,53.83,53.84,53.76,53.77,207002.0,45.7749,45.7834,45.7154,45.7239,207002.0
2020-04-21 12:05:00,53.77,53.83,53.77,53.8,158650.0,45.7239,45.7749,45.7239,45.7494,158650.0
2020-04-21 12:10:00,53.81,53.91,53.78,53.84,1050366.0,45.7579,45.843,45.7324,45.7834,1050366.0
2020-04-21 12:15:00,53.85,53.87,53.82,53.86,445037.0,45.7919,45.8089,45.7664,45.8004,445037.0
2020-04-21 12:20:00,53.86,53.87,53.77,53.78,476958.0,45.8004,45.8089,45.7239,45.7324,476958.0
2020-04-21 12:25:00,53.78,53.85,53.77,53.8,212011.0,45.7324,45.7919,45.7239,45.7494,212011.0
2020-04-21 12:30:00,53.8,53.82,53.75,53.76,486548.0,45.7494,45.7664,45.7069,45.7154,486548.0
2020-04-21 12:35:00,53.76,53.79,53.72,53.73,205973.0,45.7154,45.7409,45.6814,45.6899,205973.0
2020-04-21 12:40:00,53.73,53.79,53.7,53.71,164999.0,45.6899,45.7409,45.6644,45.6729,164999.0
2020-04-21 12:45:00,53.7,53.76,53.69,53.75,184127.0,45.6644,45.7154,45.6559,45.7069,184127.0
2020-04-21 12:50:00,53.76,53.86,53.74,53.83,166989.0,45.7154,45.8004,45.6984,45.7749,166989.0
2020-04-21 12:55:00,53.84,53.85,53.81,53.85,144319.0,45.7834,45.7919,45.7579,45.7919,144319.0
2020-04-21 13:00:00,53.85,53.92,53.82,53.91,126730.0,45.7919,45.8515,45.7664,45.843,126730.0
2020-04-21 13:05:00,53.9,53.92,53.86,53.89,242131.0,45.8345,45.8515,45.8004,45.826,242131.0
2020-04-21 13:10:00,53.89,53.92,53.83,53.83,117927.0,45.826,45.8515,45.7749,45.7749,117927.0
2020-04-21 13:15:00,53.84,53.89,53.82,53.86,158141.0,45.7834,45.826,45.7664,45.8004,158141.0
2020-04-21 13:20:00,53.87,53.94,53.85,53.89,148239.0,45.8089,45.8685,45.7919,45.826,148239.0
2020-04-21 13:25:00,53.88,53.9,53.84,53.88,283784.0,45.8175,45.8345,45.7834,45.8175,283784.0
2020-04-21 13:30:00,53.88,53.89,53.84,53.88,100858.0,45.8175,45.826,45.7834,45.8175,100858.0
2020-04-21 13:35:00,53.89,53.95,53.85,53.94,176966.0,45.826,45.877,45.7919,45.8685,176966.0
2020-04-21 13:40:00,53.93,53.93,53.85,53.9,352165.0,45.86,45.86,45.7919,45.8345,352165.0
2020-04-21 13:45:00,53.9,53.9,53.74,53.75,235223.0,45.8345,45.8345,45.6984,45.7069,235223.0
2020-04-21 13:50:00,53.75,53.8,53.74,53.8,225894.0,45.7069,45.7494,45.6984,45.7494,225894.0
2020-04-21 13:55:00,53.81,53.81,53.73,53.77,294619.0,45.7579,45.7579,45.6899,45.7239,294619.0
2020-04-21 14:00:00,53.77,53.81,53.71,53.8,155839.0,45.7239,45.7579,45.6729,45.7494,155839.0
2020-04-21 14:05:00,53.79,53.87,53.77,53.84,126687.0,45.7409,45.8089,45.7239,45.7834,126687.0
2020-04-21 14:10:00,53.83,53.87,53.8,53.85,146500.0,45.7749,45.8089,45.7494,45.7919,146500.0
2020-04-21 14:15:00,53.84,53.88,53.79,53.83,866688.0,45.7834,45.8175,45.7409,45.7749,866688.0
2020-04-21 14:20:00,53.83,54.01,53.8,53.98,261007.0,45.7749,45.928,45.7494,45.9025,261007.0
2020-04-21 14:25:00,53.98,54.03,53.91,53.93,210825.0,45.9025,45.945,45.843,45.86,210825.0
2020-04-21 14:30:00,53.94,53.96,53.87,53.88,244547.0,45.8685,45.8855,45.8089,45.8175,244547.0
2020-04-21 14:35:00,53.87,53.9,53.8,53.83,160439.0,45.8089,45.8345,45.7494,45.7749,160439.0
2020-04-21 14:40:00,53.82,53.82,53.73,53.75,162859.0,45.7664,45.7664,45.6899,45.7069,162859.0
2020-04-21 14:45:00,53.75,53.78,53.72,53.73,233846.0,45.7069,45.7324,45.6814,45.6899,233846.0
2020-04-21 14:50:00,53.73,53.77,53.71,53.75,222239.0,45.6899,45.7239,45.6729,45.7069,222239.0
2020-04-21 14:55:00,53.75,53.75,53.69,53.71,267570.0,45.7069,45.7069,45.6559,45.6729,267570.0
2020-04-21 15:00:00,53.73,53.85,53.72,53.85,984223.0,45.6899,45.7919,45.6814,45.7919,984223.0
2020-04-21 15:05:00,53.85,53.86,53.68,53.71,389255.0,45.7919,45.8004,45.6474,45.6729,389255.0
2020-04-21 15:10:00,53.71,53.84,53.71,53.83,384821.0,45.6729,45.7834,45.6729,45.7749,384821.0
2020-04-21 15:15:00,53.83,53.9,53.82,53.89,318158.0,45.7749,45.8345,45.7664,45.826,318158.0
2020-04-21 15:20:00,53.9,53.94,53.87,53.89,285257.0,45.8345,45.8685,45.8089,45.826,285257.0
2020-04-21 15:25:00,53.9,53.97,53.88,53.93,243111.0,45.8345,45.894,45.8175,45.86,243111.0
2020-04-21 15:30:00,53.94,53.99,53.9,53.97,222847.0,45.8685,45.911,45.8345,45.894,222847.0
2020-04-21 15:35:00,53.97,54.12,53.96,54.08,455967.0,45.894,46.0215,45.8855,45.9875,455967.0
2020-04-21 15:40:00,54.08,54.09,53.99,54.01,427967.0,45.9875,45.996,45.911,45.928,427967.0
2020-04-21 15:45:00,54.02,54.03,53.91,53.91,382422.0,45.9365,45.945,45.843,45.843,382422.0
2020-04-21 15:50:00,53.91,53.92,53.76,53.77,1067365.0,45.843,45.8515,45.7154,45.7239,1067365.0
2020-04-21 15:55:00,53.77,53.93,53.76,53.82,2750552.0,45.7239,45.86,45.7154,45.7664,2750552.0
2020-04-22 09:30:00,54.76,54.83,54.66,54.71,477238.0,46.5658,46.6253,46.4807,46.5233,477238.0
2020-04-22 09:35:00,54.7,54.76,54.67,54.75,327895.0,46.5147,46.5658,46.4892,46.5573,327895.0
2020-04-22 09:40:00,54.75,54.82,54.69,54.7,345734.0,46.5573,46.6168,46.5062,46.5147,345734.0
2020-04-22 09:45:00,54.7,54.75,54.54,54.54,629331.0,46.5147,46.5573,46.3787,46.3787,629331.0
2020-04-22 09:50:00,54.54,54.6,54.51,54.55,157053.0,46.3787,46.4297,46.3532,46.3872,157053.0
2020-04-22 09:55:00,54.54,54.6,54.54,54.57,270332.0,46.3787,46.4297,46.3787,46.4042,270332.0
2020-04-22 10:00:00,54.57,54.65,54.52,54.53,502179.0,46.4042,46.4722,46.3617,46.3702,502179.0
2020-04-22 10:05:00,54.53,54.6,54.53,54.58,1096339.0,46.3702,46.4297,46.3702,46.4127,1096339.0
2020-04-22 10:10:00,54.58,54.66,54.51,54.52,490486.0,46.4127,46.4807,46.3532,46.3617,490486.0
2020-04-22 10:15:00,54.52,54.59,54.51,54.54,249984.0,46.3617,46.4212,46.3532,46.3787,249984.0
2020-04-22 10:20:00,54.54,54.61,54.54,54.59,240298.0,46.3787,46.4382,46.3787,46.4212,240298.0
2020-04-22 10:25:00,54.59,54.64,54.56,54.57,179788.0,46.4212,46.4637,46.3957,46.4042,179788.0
2020-04-22 10:30:00,54.57,54.66,54.56,54.59,212280.0,46.4042,46.4807,46.3957,46.4212,212280.0
2020-04-22 10:35:00,54.58,54.67,54.58,54.65,121724.0,46.4127,46.4892,46.4127,46.4722,121724.0
2020-04-22 10:40:00,54.66,54.73,54.65,54.68,409551.0,46.4807,46.5403,46.4722,46.4977,409551.0
2020-04-22 10:45:00,54.68,54.7,54.61,54.63,306795.0,46.4977,46.5147,46.4382,46.4552,306795.0
2020-04-22 10:50:00,54.63,54.66,54.54,54.58,336472.0,46.4552,46.4807,46.3787,46.4127,336472.0
2020-04-22 10:55:00,54.58,54.62,54.54,54.57,253118.0,46.4127,46.4467,46.3787,46.4042,253118.0
2020-04-22 11:00:00,54.57,54.61,54.52,54.59,533039.0,46.4042,46.4382,46.3617,46.4212,533039.0
2020-04-22 11:05:00,54.6,54.63,54.54,54.57,1485021.0,46.4297,46.4552,46.3787,46.4042,1485021.0
2020-04-22 11:10:00,54.57,54.63,54.55,54.62,277492.0,46.4042,46.4552,46.3872,46.4467,277492.0
2020-04-22 11:15:00,54.62,54.76,54.62,54.72,704329.0,46.4467,46.5658,46.4467,46.5318,704329.0
2020-04-22 11:20:00,54.72,54.74,54.67,54.72,382135.0,46.5318,46.5488,46.4892,46.5318,382135.0
2020-04-22 11:25:00,54.72,54.77,54.66,54.67,484661.0,46.5318,46.5743,46.4807,46.4892,484661.0
2020-04-22 11:30:00,54.67,54.78,54.66,54.71,676887.0,46.4892,46.5828,46.4807,46.5233,676887.0
2020-04-22 11:35:00,54.71,54.72,54.65,54.67,330270.0,46.5233,46.5318,46.4722,46.4892,330270.0
2020-04-22 11:40:00,54.67,54.73,54.64,54.71,221788.0,46.4892,46.5403,46.4637,46.5233,221788.0
2020-04-22 11:45:00,54.71,54.75,54.7,54.73,167256.0,46.5233,46.5573,46.5147,46.5403,167256.0
2020-04-22 11:50:00,54.74,54.77,54.71,54.76,100562.0,46.5488,46.5743,46.5233,46.5658,100562.0
2020-04-22 11:55:00,54.75,54.75,54.68,54.71,174900.0,46.5573,46.5573,46.4977,46.5233,174900.0
2020-04-22 12:00:00,54.72,54.75,54.7,54.72,133966.0,46.5318,46.5573,46.5147,46.5318,133966.0
2020-04-22 12:05:00,54.71,54.73,54.64,54.64,318573.0,46.5233,46.5403,46.4637,46.4637,318573.0
2020-04-22 12:10:00,54.64,54.69,54.63,54.67,189148.0,46.4637,46.5062,46.4552,46.4892,189148.0
2020-04-22 12:15:00,54.66,54.71,54.66,54.7,599424.0,46.4807,46.5233,46.4807,46.5147,599424.0
2020-04-22 12:20:00,54.69,54.71,54.66,54.7,145289.0,46.5062,46.5233,46.4807,46.5147,145289.0
2020-04-22 12:25:00,54.69,54.7,54.62,54.66,612513.0,46.5062,46.5147,46.4467,46.4807,612513.0
2020-04-22 12:30:00,54.66,54.69,54.64,54.67,294054.0,46.4807,46.5062,46.4637,46.4892,294054.0
2020-04-22 12:35:00,54.66,54.69,54.63,54.69,207820.0,46.4807,46.5062,46.4552,46.5062,207820.0
2020-04-22 12:40:00,54.69,54.72,54.68,54.69,189027.0,46.5062,46.5318,46.4977,46.5062,189027.0
2020-04-22 12:45:00,54.69,54.71,54.65,54.67,259067.0,46.5062,46.5233,46.4722,46.4892,259067.0
2020-04-22 12:50:00,54.67,54.67,54.6,54.61,170973.0,46.4892,46.4892,46.4297,46.4382,170973.0
2020-04-22 12:55:00,54.61,54.64,54.6,54.64,150676.0,46.4382,46.4637,46.4297,46.4637,150676.0
2020-04-22 13:00:00,54.64,54.65,54.61,54.63,144110.0,46.4637,46.4722,46.4382,46.4552,144110.0
2020-04-22 13:05:00,54.62,54.63,54.58,54.62,119324.0,46.4467,46.4552,46.4127,46.4467,119324.0
2020-04-22 13:10:00,54.61,54.65,54.6,54.64,97363.0,46.4382,46.4722,46.4297,46.4637,97363.0
2020-04-22 13:15:00,54.64,54.65,54.61,54.64,121703.0,46.4637,46.4722,46.4382,46.4637,121703.0
2020-04-22 13:20:00,54.64,54.67,54.62,54.65,314103.0,46.4637,46.4892,46.4467,46.4722,314103.0
2020-04-22 13:25:00,54.66,54.67,54.65,54.67,167336.0,46.4807,46.4892,46.4722,46.4892,167336.0
2020-04-22 13:30:00,54.68,54.7,54.63,54.63,142415.0,46.4977,46.5147,46.4552,46.4552,142415.0
2020-04-22 13:35:00,54.63,54.67,54.62,54.63,101734.0,46.4552,46.4892,46.4467,46.4552,101734.0
2020-04-22 13:40:00,54.63,54.68,54.61,54.66,240154.0,46.4552,46.4977,46.4382,46.4807,240154.0
2020-04-22 13:45:00,54.66,54.67,54.62,54.64,125824.0,46.4807,46.4892,46.4467,46.4637,125824.0
2020-04-22 13:50:00,54.64,54.67,54.6,54.65,170201.0,46.4637,46.4892,46.4297,46.4722,170201.0
2020-04-22 13:55:00,54.65,54.66,54.63,54.64,217204.0,46.4722,46.4807,46.4552,46.4637,217204.0
2020-04-22 14:00:00,54.64,54.67,54.61,54.66,313396.0,46.4637,46.4892,46.4382,46.4807,313396.0
2020-04-22 14:05:00,54.65,54.68,54.63,54.65,193706.0,46.4722,46.4977,46.4552,46.4722,193706.0
2020-04-22 14:10:00,54.66,54.68,54.63,54.67,171141.0,46.4807,46.4977,46.4552,46.4892,171141.0
2020-04-22 14:15:00,54.66,54.67,54.63,54.64,177515.0,46.4807,46.4892,46.4552,46.4637,177515.0
2020-04-22 14:20:00,54.64,54.7,54.64,54.69,172019.0,46.4637,46.5147,46.4637,46.5062,172019.0
2020-04-22 14:25:00,54.69,54.7,54.66,54.67,192647.0,46.5062,46.5147,46.4807,46.4892,192647.0
2020-04-22 14:30:00,54.68,54.75,54.67,54.73,197801.0,46.4977,46.5573,46.4892,46.5403,197801.0
2020-04-22 14:35:00,54.73,54.73,54.7,54.71,216357.0,46.5403,46.5403,46.5147,46.5233,216357.0
2020-04-22 14:40:00,54.71,54.74,54.71,54.73,145978.0,46.5233,46.5488,46.5233,46.5403,145978.0
2020-04-22 14:45:00,54.73,54.79,54.71,54.78,184961.0,46.5403,46.5913,46.5233,46.5828,184961.0
2020-04-22 14:50:00,54.79,54.83,54.76,54.77,1009036.0,46.5913,46.6253,46.5658,46.5743,1009036.0
2020-04-22 14:55:00,54.77,54.81,54.76,54.78,295486.0,46.5743,46.6083,46.5658,46.5828,295486.0
2020-04-22 15:00:00,54.79,54.82,54.75,54.81,334666.0,46.5913,46.6168,46.5573,46.6083,334666.0
2020-04-22 15:05:00,54.82,54.82,54.75,54.79,408997.0,46.6168,46.6168,46.5573,46.5913,408997.0
2020-04-22 15:10:00,54.79,54.8,54.76,54.77,272021.0,46.5913,46.5998,46.5658,46.5743,272021.0
2020-04-22 15:15:00,54.76,54.78,54.74,54.78,206241.0,46.5658,46.5828,46.5488,46.5828,206241.0
2020-04-22 15:20:00,54.78,54.81,54.76,54.8,200623.0,46.5828,46.6083,46.5658,46.5998,200623.0
2020-04-22 15:25:00,54.8,54.81,54.77,54.78,260073.0,46.5998,46.6083,46.5743,46.5828,260073.0
2020-04-22 15:30:00,54.78,54.81,54.76,54.78,351887.0,46.5828,46.6083,46.5658,46.5828,351887.0
2020-04-22 15:35:00,54.78,54.82,54.77,54.8,280964.0,46.5828,46.6168,46.5743,46.5998,280964.0
2020-04-22 15:40:00,54.79,54.84,54.78,54.83,171667.0,46.5913,46.6338,46.5828,46.6253,171667.0
2020-04-22 15:45:00,54.83,54.83,54.75,54.79,485591.0,46.6253,46.6253,46.5573,46.5913,485591.0
2020-04-22 15:50:00,54.8,54.87,54.78,54.82,1034809.0,46.5998,46.6593,46.5828,46.6168,1034809.0
2020-04-22 15:55:00,54.82,54.82,54.75,54.76,1231098.0,46.6168,46.6168,46.5573,46.5658,1231098.0
2020-04-23 09:30:00,54.86,55.08,54.84,55.04,954238.0,46.6508,46.8379,46.6338,46.8039,954238.0
2020-04-23 09:35:00,55.04,55.13,55.04,55.1,362466.0,46.8039,46.8804,46.8039,46.8549,362466.0
2020-04-23 09:40:00,55.1,55.15,55.09,55.11,212323.0,46.8549,46.8974,46.8464,46.8634,212323.0
2020-04-23 09:45:00,55.12,55.14,55.04,55.07,200802.0,46.8719,46.8889,46.8039,46.8294,200802.0
2020-04-23 09:50:00,55.05,55.06,54.96,54.97,164661.0,46.8124,46.8209,46.7358,46.7443,164661.0
2020-04-23 09:55:00,54.97,55.02,54.94,55.0,331053.0,46.7443,46.7869,46.7188,46.7699,331053.0
2020-04-23 10:00:00,55.0,55.05,54.95,55.01,345068.0,46.7699,46.8124,46.7273,46.7784,345068.0
2020-04-23 10:05:00,55.02,55.15,55.02,55.14,228713.0,46.7869,46.8974,46.7869,46.8889,228713.0
2020-04-23 10:10:00,55.14,55.27,55.11,55.26,229989.0,46.8889,46.9995,46.8634,46.991,229989.0
2020-04-23 10:15:00,55.26,55.31,55.2,55.3,140367.0,46.991,47.0335,46.9399,47.025,140367.0
2020-04-23 10:20:00,55.3,55.44,55.29,55.42,443688.0,47.025,47.144,47.0165,47.127,443688.0
2020-04-23 10:25:00,55.42,55.46,55.37,55.41,313137.0,47.127,47.161,47.0845,47.1185,313137.0
2020-04-23 10:30:00,55.41,55.53,55.38,55.53,197092.0,47.1185,47.2205,47.093,47.2205,197092.0
2020-04-23 10:35:00,55.52,55.53,55.48,55.51,279246.0,47.212,47.2205,47.178,47.2035,279246.0
2020-04-23 10:40:00,55.51,55.64,55.51,55.64,764162.0,47.2035,47.3141,47.2035,47.3141,764162.0
2020-04-23 10:45:00,55.63,55.65,55.48,55.5,518967.0,47.3056,47.3226,47.178,47.195,518967.0
2020-04-23 10:50:00,55.5,55.53,55.46,55.48,544455.0,47.195,47.2205,47.161,47.178,544455.0
2020-04-23 10:55:00,55.48,55.52,55.47,55.48,389856.0,47.178,47.212,47.1695,47.178,389856.0
2020-04-23 11:00:00,55.47,55.48,55.42,55.43,434342.0,47.1695,47.178,47.127,47.1355,434342.0
2020-04-23 11:05:00,55.43,55.44,55.36,55.4,247916.0,47.1355,47.144,47.076,47.11,247916.0
2020-04-23 11:10:00,55.39,55.43,55.31,55.36,335607.0,47.1015,47.1355,47.0335,47.076,335607.0
2020-04-23 11:15:00,55.36,55.39,55.32,55.32,853057.0,47.076,47.1015,47.042,47.042,853057.0
2020-04-23 11:20:00,55.33,55.34,55.27,55.28,1198826.0,47.0505,47.059,46.9995,47.008,1198826.0
2020-04-23 11:25:00,55.29,55.41,55.28,55.36,716469.0,47.0165,47.1185,47.008,47.076,716469.0
2020-04-23 11:30:00,55.36,55.37,55.18,55.23,732297.0,47.076,47.0845,46.9229,46.9654,732297.0
2020-04-23 11:35:00,55.23,55.24,55.12,55.14,160234.0,46.9654,46.9739,46.8719,46.8889,160234.0
2020-04-23 11:40:00,55.13,55.17,55.09,55.11,165278.0,46.8804,46.9144,46.8464,46.8634,165278.0
2020-04-23 11:45:00,55.11,55.11,55.02,55.09,732057.0,46.8634,46.8634,46.7869,46.8464,732057.0
2020-04-23 11:50:00,55.08,55.13,55.05,55.06,167655.0,46.8379,46.8804,46.8124,46.8209,167655.0
2020-04-23 11:55:00,55.06,55.11,55.05,55.08,835911.0,46.8209,46.8634,46.8124,46.8379,835911.0
2020-04-23 12:00:00,55.07,55.12,55.05,55.1,121366.0,46.8294,46.8719,46.8124,46.8549,121366.0
2020-04-23 12:05:00,55.1,55.19,55.09,55.18,130913.0,46.8549,46.9314,46.8464,46.9229,130913.0
2020-04-23 12:10:00,55.19,55.19,55.12,55.14,581397.0,46.9314,46.9314,46.8719,46.8889,581397.0
2020-04-23 12:15:00,55.15,55.19,55.12,55.15,216359.0,46.8974,46.9314,46.8719,46.8974,216359.0
2020-04-23 12:20:00,55.15,55.19,55.12,55.19,653378.0,46.8974,46.9314,46.8719,46.9314,653378.0
2020-04-23 12:25:00,55.2,55.22,55.16,55.2,87632.0,46.9399,46.9569,46.9059,46.9399,87632.0
2020-04-23 12:30:00,55.21,55.21,55.16,55.2,126771.0,46.9484,46.9484,46.9059,46.9399,126771.0
2020-04-23 12:35:00,55.19,55.21,55.15,55.2,110029.0,46.9314,46.9484,46.8974,46.9399,110029.0
2020-04-23 12:40:00,55.2,55.22,54.87,54.93,1011585.0,46.9399,46.9569,46.6593,46.7103,1011585.0
2020-04-23 12:45:00,54.93,55.05,54.6,54.88,2068140.0,46.7103,46.8124,46.4297,46.6678,2068140.0
2020-04-23 12:50:00,54.87,54.87,54.65,54.8,917817.0,46.6593,46.6593,46.4722,46.5998,917817.0
2020-04-23 12:55:00,54.8,54.88,54.79,54.84,295084.0,46.5998,46.6678,46.5913,46.6338,295084.0
2020-04-23 13:00:00,54.84,54.95,54.82,54.92,483741.0,46.6338,46.7273,46.6168,46.7018,483741.0
2020-04-23 13:05:00,54.92,54.94,54.81,54.85,182685.0,46.7018,46.7188,46.6083,46.6423,182685.0
2020-04-23 13:10:00,54.85,54.96,54.84,54.95,116400.0,46.6423,46.7358,46.6338,46.7273,116400.0
2020-04-23 13:15:00,54.95,54.96,54.78,54.79,642285.0,46.7273,46.7358,46.5828,46.5913,642285.0
2020-04-23 13:20:00,54.8,54.8,54.64,54.66,935911.0,46.5998,46.5998,46.4637,46.4807,935911.0
2020-04-23 13:25:00,54.66,54.68,54.58,54.67,189357.0,46.4807,46.4977,46.4127,46.4892,189357.0
2020-04-23 13:30:00,54.67,54.78,54.65,54.78,416444.0,46.4892,46.5828,46.4722,46.5828,416444.0
2020-04-23 13:35:00,54.79,54.79,54.7,54.7,191413.0,46.5913,46.5913,46.5147,46.5147,191413.0
2020-04-23 13:40:00,54.7,54.73,54.59,54.6,136966.0,46.5147,46.5403,46.4212,46.4297,136966.0
2020-04-23 13:45:00,54.61,54.68,54.54,54.54,165779.0,46.4382,46.4977,46.3787,46.3787,165779.0
2020-04-23 13:50:00,54.54,54.56,54.45,54.47,903366.0,46.3787,46.3957,46.3022,46.3192,903366.0
2020-04-23 13:55:00,54.47,54.57,54.45,54.54,165993.0,46.3192,46.4042,46.3022,46.3787,165993.0
2020-04-23 14:00:00,54.53,54.6,54.52,54.57,167281.0,46.3702,46.4297,46.3617,46.4042,167281.0
2020-04-23 14:05:00,54.57,54.61,54.52,54.53,117108.0,46.4042,46.4382,46.3617,46.3702,117108.0
2020-04-23 14:10:00,54.52,54.57,54.47,54.55,247686.0,46.3617,46.4042,46.3192,46.3872,247686.0
2020-04-23 14:15:00,54.55,54.63,54.54,54.6,382148.0,46.3872,46.4552,46.3787,46.4297,382148.0
2020-04-23 14:20:00,54.6,54.67,54.59,54.67,111670.0,46.4297,46.4892,46.4212,46.4892,111670.0
2020-04-23 14:25:00,54.67,54.7,54.64,54.69,98353.0,46.4892,46.5147,46.4637,46.5062,98353.0
2020-04-23 14:30:00,54.68,54.76,54.67,54.7,265643.0,46.4977,46.5658,46.4892,46.5147,265643.0
2020-04-23 14:35:00,54.71,54.73,54.66,54.68,213445.0,46.5233,46.5403,46.4807,46.4977,213445.0
2020-04-23 14:40:00,54.68,54.75,54.68,54.72,125287.0,46.4977,46.5573,46.4977,46.5318,125287.0
2020-04-23 14:45:00,54.73,54.74,54.66,54.68,210663.0,46.5403,46.5488,46.4807,46.4977,210663.0
2020-04-23 14:50:00,54.68,54.77,54.67,54.74,1207656.0,46.4977,46.5743,46.4892,46.5488,1207656.0
2020-04-23 14:55:00,54.74,54.79,54.74,54.76,259897.0,46.5488,46.5913,46.5488,46.5658,259897.0
2020-04-23 15:00:00,54.76,54.77,54.71,54.72,642251.0,46.5658,46.5743,46.5233,46.5318,642251.0
2020-04-23 15:05:00,54.72,54.73,54.66,54.66,710407.0,46.5318,46.5403,46.4807,46.4807,710407.0
2020-04-23 15:10:00,54.67,54.67,54.59,54.62,313828.0,46.4892,46.4892,46.4212,46.4467,313828.0
2020-04-23 15:15:00,54.62,54.63,54.55,54.55,214492.0,46.4467,46.4552,46.3872,46.3872,214492.0
2020-04-23 15:20:00,54.55,54.6,54.52,54.59,287923.0,46.3872,46.4297,46.3617,46.4212,287923.0
2020-04-23 15:25:00,54.59,54.62,54.56,54.62,247060.0,46.4212,46.4467,46.3957,46.4467,247060.0
2020-04-23 15:30:00,54.62,54.68,54.54,54.64,495040.0,46.4467,46.4977,46.3787,46.4637,495040.0
2020-04-23 15:35:00,54.64,54.67,54.61,54.63,150521.0,46.4637,46.4892,46.4382,46.4552,150521.0
2020-04-23 15:40:00,54.64,54.68,54.58,54.58,450403.0,46.4637,46.4977,46.4127,46.4127,450403.0
2020-04-23 15:45:00,54.59,54.67,54.58,54.65,313534.0,46.4212,46.4892,46.4127,46.4722,313534.0
2020-04-23 15:50:00,54.65,54.67,54.51,54.53,905468.0,46.4722,46.4892,46.3532,46.3702,905468.0
2020-04-23 15:55:00,54.53,54.63,54.49,54.57,1074545.0,46.3702,46.4552,46.3362,46.4042,1074545.0
2020-04-24 09:30:00,54.99,55.04,54.96,55.0,446901.0,46.7614,46.8039,46.7358,46.7699,446901.0
2020-04-24 09:35:00,55.0,55.01,54.94,54.99,241379.0,46.7699,46.7784,46.7188,46.7614,241379.0
2020-04-24 09:40:00,54.99,54.99,54.89,54.91,432428.0,46.7614,46.7614,46.6763,46.6933,432428.0
2020-04-24 09:45:00,54.91,54.93,54.76,54.76,147451.0,46.6933,46.7103,46.5658,46.5658,147451.0
2020-04-24 09:50:00,54.76,54.84,54.76,54.79,160621.0,46.5658,46.6338,46.5658,46.5913,160621.0
2020-04-24 09:55:00,54.79,54.79,54.7,54.72,165679.0,46.5913,46.5913,46.5147,46.5318,165679.0
2020-04-24 10:00:00,54.73,54.8,54.7,54.71,296182.0,46.5403,46.5998,46.5147,46.5233,296182.0
2020-04-24 10:05:00,54.71,54.79,54.7,54.72,203486.0,46.5233,46.5913,46.5147,46.5318,203486.0
2020-04-24 10:10:00,54.72,54.77,54.71,54.71,122353.0,46.5318,46.5743,46.5233,46.5233,122353.0
2020-04-24 10:15:00,54.71,54.86,54.69,54.84,162648.0,46.5233,46.6508,46.5062,46.6338,162648.0
2020-04-24 10:20:00,54.83,54.85,54.8,54.83,197748.0,46.6253,46.6423,46.5998,46.6253,197748.0
2020-04-24 10:25:00,54.83,54.85,54.74,54.76,184222.0,46.6253,46.6423,46.5488,46.5658,184222.0
2020-04-24 10:30:00,54.76,54.84,54.72,54.81,397702.0,46.5658,46.6338,46.5318,46.6083,397702.0
2020-04-24 10:35:00,54.82,54.89,54.8,54.85,613905.0,46.6168,46.6763,46.5998,46.6423,613905.0
2020-04-24 10:40:00,54.86,54.88,54.8,54.87,283391.0,46.6508,46.6678,46.5998,46.6593,283391.0
2020-04-24 10:45:00,54.88,54.9,54.82,54.83,144999.0,46.6678,46.6848,46.6168,46.6253,144999.0
2020-04-24 10:50:00,54.84,54.87,54.83,54.84,232102.0,46.6338,46.6593,46.6253,46.6338,232102.0
2020-04-24 10:55:00,54.84,54.84,54.76,54.8,640174.0,46.6338,46.6338,46.5658,46.5998,640174.0
2020-04-24 11:00:00,54.8,54.8,54.68,54.7,329461.0,46.5998,46.5998,46.4977,46.5147,329461.0
2020-04-24 11:05:00,54.7,54.73,54.67,54.69,197472.0,46.5147,46.5403,46.4892,46.5062,197472.0
2020-04-24 11:10:00,54.68,54.68,54.59,54.64,197337.0,46.4977,46.4977,46.4212,46.4637,197337.0
2020-04-24 11:15:00,54.64,54.7,54.62,54.67,87774.0,46.4637,46.5147,46.4467,46.4892,87774.0
2020-04-24 11:20:00,54.68,54.68,54.64,54.66,142130.0,46.4977,46.4977,46.4637,46.4807,142130.0
2020-04-24 11:25:00,54.66,54.7,54.61,54.62,234161.0,46.4807,46.5147,46.4382,46.4467,234161.0
2020-04-24 11:30:00,54.62,54.69,54.57,54.62,444988.0,46.4467,46.5062,46.4042,46.4467,444988.0
2020-04-24 11:35:00,54.63,54.72,54.62,54.72,176572.0,46.4552,46.5318,46.4467,46.5318,176572.0
2020-04-24 11:40:00,54.71,54.71,54.65,54.68,266112.0,46.5233,46.5233,46.4722,46.4977,266112.0
2020-04-24 11:45:00,54.67,54.71,54.66,54.71,130373.0,46.4892,46.5233,46.4807,46.5233,130373.0
2020-04-24 11:50:00,54.7,54.74,54.69,54.71,346835.0,46.5147,46.5488,46.5062,46.5233,346835.0
2020-04-24 11:55:00,54.71,54.74,54.69,54.71,133652.0,46.5233,46.5488,46.5062,46.5233,133652.0
2020-04-24 12:00:00,54.72,54.74,54.67,54.74,173460.0,46.5318,46.5488,46.4892,46.5488,173460.0
2020-04-24 12:05:00,54.73,54.78,54.73,54.78,130401.0,46.5403,46.5828,46.5403,46.5828,130401.0
2020-04-24 12:10:00,54.78,54.79,54.71,54.72,298562.0,46.5828,46.5913,46.5233,46.5318,298562.0
2020-04-24 12:15:00,54.72,54.76,54.7,54.74,156877.0,46.5318,46.5658,46.5147,46.5488,156877.0
2020-04-24 12:20:00,54.73,54.75,54.68,54.71,209536.0,46.5403,46.5573,46.4977,46.5233,209536.0
2020-04-24 12:25:00,54.71,54.75,54.7,54.74,255457.0,46.5233,46.5573,46.5147,46.5488,255457.0
2020-04-24 12:30:00,54.74,54.76,54.72,54.73,78301.0,46.5488,46.5658,46.5318,46.5403,78301.0
2020-04-24 12:35:00,54.73,54.78,54.71,54.77,122261.0,46.5403,46.5828,46.5233,46.5743,122261.0
2020-04-24 12:40:00,54.77,54.82,54.77,54.8,97361.0,46.5743,46.6168,46.5743,46.5998,97361.0
2020-04-24 12:45:00,54.81,54.84,54.8,54.83,71858.0,46.6083,46.6338,46.5998,46.6253,71858.0
2020-04-24 12:50:00,54.83,54.84,54.79,54.8,117182.0,46.6253,46.6338,46.5913,46.5998,117182.0
2020-04-24 12:55:00,54.8,54.8,54.77,54.78,67822.0,46.5998,46.5998,46.5743,46.5828,67822.0
2020-04-24 13:00:00,54.78,54.79,54.74,54.75,228739.0,46.5828,46.5913,46.5488,46.5573,228739.0
2020-04-24 13:05:00,54.75,54.76,54.73,54.75,262676.0,46.5573,46.5658,46.5403,46.5573,262676.0
2020-04-24 13:10:00,54.75,54.76,54.72,54.75,71641.0,46.5573,46.5658,46.5318,46.5573,71641.0
2020-04-24 13:15:00,54.75,54.78,54.72,54.77,158823.0,46.5573,46.5828,46.5318,46.5743,158823.0
2020-04-24 13:20:00,54.77,54.77,54.75,54.76,149941.0,46.5743,46.5743,46.5573,46.5658,149941.0
2020-04-24 13:25:00,54.76,54.81,54.74,54.8,168951.0,46.5658,46.6083,46.5488,46.5998,168951.0
2020-04-24 13:30:00,54.8,54.81,54.77,54.79,85571.0,46.5998,46.6083,46.5743,46.5913,85571.0
2020-04-24 13:35:00,54.78,54.86,54.78,54.85,89388.0,46.5828,46.6508,46.5828,46.6423,89388.0
2020-04-24 13:40:00,54.86,54.92,54.85,54.9,223563.0,46.6508,46.7018,46.6423,46.6848,223563.0
2020-04-24 13:45:00,54.9,54.91,54.88,54.89,140191.0,46.6848,46.6933,46.6678,46.6763,140191.0
2020-04-24 13:50:00,54.89,54.93,54.88,54.91,178617.0,46.6763,46.7103,46.6678,46.6933,178617.0
2020-04-24 13:55:00,54.91,54.99,54.9,54.99,177316.0,46.6933,46.7614,46.6848,46.7614,177316.0
2020-04-24 14:00:00,54.99,55.01,54.92,54.97,210660.0,46.7614,46.7784,46.7018,46.7443,210660.0
2020-04-24 14:05:00,54.97,55.03,54.96,55.0,141565.0,46.7443,46.7954,46.7358,46.7699,141565.0
2020-04-24 14:10:00,55.0,55.01,54.97,55.0,360772.0,46.7699,46.7784,46.7443,46.7699,360772.0
2020-04-24 14:15:00,55.0,55.03,54.98,55.02,172360.0,46.7699,46.7954,46.7528,46.7869,172360.0
2020-04-24 14:20:00,55.02,55.04,54.96,54.98,124383.0,46.7869,46.8039,46.7358,46.7528,124383.0
2020-04-24 14:25:00,54.98,54.98,54.93,54.96,614540.0,46.7528,46.7528,46.7103,46.7358,614540.0
2020-04-24 14:30:00,54.95,54.98,54.95,54.95,423477.0,46.7273,46.7528,46.7273,46.7273,423477.0
2020-04-24 14:35:00,54.94,55.0,54.94,55.0,161703.0,46.7188,46.7699,46.7188,46.7699,161703.0
2020-04-24 14:40:00,55.0,55.01,54.98,55.0,202084.0,46.7699,46.7784,46.7528,46.7699,202084.0
2020-04-24 14:45:00,55.0,55.05,55.0,55.04,164677.0,46.7699,46.8124,46.7699,46.8039,164677.0
2020-04-24 14:50:00,55.04,55.06,54.98,54.98,214089.0,46.8039,46.8209,46.7528,46.7528,214089.0
2020-04-24 14:55:00,54.99,55.03,54.98,55.0,262942.0,46.7614,46.7954,46.7528,46.7699,262942.0
2020-04-24 15:00:00,55.0,55.01,54.96,54.97,122565.0,46.7699,46.7784,46.7358,46.7443,122565.0
2020-04-24 15:05:00,54.97,55.08,54.96,55.07,540716.0,46.7443,46.8379,46.7358,46.8294,540716.0
2020-04-24 15:10:00,55.07,55.09,55.01,55.04,288473.0,46.8294,46.8464,46.7784,46.8039,288473.0
2020-04-24 15:15:00,55.05,55.07,55.01,55.05,157698.0,46.8124,46.8294,46.7784,46.8124,157698.0
2020-04-24 15:20:00,55.05,55.13,55.03,55.12,650443.0,46.8124,46.8804,46.7954,46.8719,650443.0
2020-04-24 15:25:00,55.12,55.14,55.1,55.13,190672.0,46.8719,46.8889,46.8549,46.8804,190672.0
2020-04-24 15:30:00,55.14,55.16,55.11,55.16,184277.0,46.8889,46.9059,46.8634,46.9059,184277.0
2020-04-24 15:35:00,55.16,55.19,55.13,55.17,380781.0,46.9059,46.9314,46.8804,46.9144,380781.0
2020-04-24 15:40:00,55.18,55.26,55.18,55.23,469063.0,46.9229,46.991,46.9229,46.9654,469063.0
2020-04-24 15:45:00,55.23,55.26,55.19,55.22,920845.0,46.9654,46.991,46.9314,46.9569,920845.0
2020-04-24 15:50:00,55.23,55.24,55.12,55.16,686244.0,46.9654,46.9739,46.8719,46.9059,686244.0
2020-04-24 15:55:00,55.16,55.22,55.1,55.21,1373757.0,46.9059,46.9569,46.8549,46.9484,1373757.0
2020-04-27 09:30:00,55.58,55.63,55.57,55.61,500120.0,47.2631,47.3056,47.2546,47.2886,500120.0
2020-04-27 09:35:00,55.61,55.68,55.59,55.64,446112.0,47.2886,47.3481,47.2716,47.3141,446112.0
2020-04-27 09:40:00,55.64,55.65,55.51,55.52,383175.0,47.3141,47.3226,47.2035,47.212,383175.0
2020-04-27 09:45:00,55.52,55.57,55.49,55.56,223810.0,47.212,47.2546,47.1865,47.2461,223810.0
2020-04-27 09:50:00,55.57,55.6,55.53,55.55,285775.0,47.2546,47.2801,47.2205,47.2376,285775.0
2020-04-27 09:55:00,55.55,55.63,55.52,55.57,731754.0,47.2376,47.3056,47.212,47.2546,731754.0
2020-04-27 10:00:00,55.58,55.63,55.55,55.55,226627.0,47.2631,47.3056,47.2376,47.2376,226627.0
2020-04-27 10:05:00,55.55,55.57,55.51,55.52,191092.0,47.2376,47.2546,47.2035,47.212,191092.0
2020-04-27 10:10:00,55.52,55.6,55.49,55.57,358183.0,47.212,47.2801,47.1865,47.2546,358183.0
2020-04-27 10:15:00,55.58,55.63,55.54,55.63,478471.0,47.2631,47.3056,47.2291,47.3056,478471.0
2020-04-27 10:20:00,55.63,55.66,55.59,55.6,503591.0,47.3056,47.3311,47.2716,47.2801,503591.0
2020-04-27 10:25:00,55.6,55.63,55.57,55.62,386660.0,47.2801,47.3056,47.2546,47.2971,386660.0
2020-04-27 10:30:00,55.61,55.66,55.59,55.63,190136.0,47.2886,47.3311,47.2716,47.3056,190136.0
2020-04-27 10:35:00,55.62,55.63,55.57,55.61,229296.0,47.2971,47.3056,47.2546,47.2886,229296.0
2020-04-27 10:40:00,55.61,55.66,55.59,55.65,644638.0,47.2886,47.3311,47.2716,47.3226,644638.0
2020-04-27 10:45:00,55.65,55.66,55.6,55.64,418529.0,47.3226,47.3311,47.2801,47.3141,418529.0
2020-04-27 10:50:00,55.64,55.69,55.62,55.67,408145.0,47.3141,47.3566,47.2971,47.3396,408145.0
2020-04-27 10:55:00,55.68,55.68,55.61,55.64,371446.0,47.3481,47.3481,47.2886,47.3141,371446.0
2020-04-27 11:00:00,55.63,55.69,55.59,55.68,201011.0,47.3056,47.3566,47.2716,47.3481,201011.0
2020-04-27 11:05:00,55.68,55.7,55.63,55.7,155639.0,47.3481,47.3651,47.3056,47.3651,155639.0
2020-04-27 11:10:00,55.69,55.69,55.64,55.66,176950.0,47.3566,47.3566,47.3141,47.3311,176950.0
2020-04-27 11:15:00,55.66,55.69,55.61,55.69,152503.0,47.3311,47.3566,47.2886,47.3566,152503.0
2020-04-27 11:20:00,55.68,55.73,55.66,55.72,260930.0,47.3481,47.3906,47.3311,47.3821,260930.0
2020-04-27 11:25:00,55.72,55.8,55.72,55.78,545066.0,47.3821,47.4501,47.3821,47.4331,545066.0
2020-04-27 11:30:00,55.79,55.89,55.77,55.86,731805.0,47.4416,47.5267,47.4246,47.5012,731805.0
2020-04-27 11:35:00,55.87,55.9,55.85,55.88,397965.0,47.5097,47.5352,47.4927,47.5182,397965.0
2020-04-27 11:40:00,55.87,55.92,55.86,55.9,214936.0,47.5097,47.5522,47.5012,47.5352,214936.0
2020-04-27 11:45:00,55.9,55.91,55.87,55.89,69508.0,47.5352,47.5437,47.5097,47.5267,69508.0
2020-04-27 11:50:00,55.89,55.9,55.84,55.84,332628.0,47.5267,47.5352,47.4842,47.4842,332628.0
2020-04-27 11:55:00,55.85,55.87,55.83,55.85,253762.0,47.4927,47.5097,47.4757,47.4927,253762.0
2020-04-27 12:00:00,55.85,55.85,55.78,55.79,181349.0,47.4927,47.4927,47.4331,47.4416,181349.0
2020-04-27 12:05:00,55.79,55.81,55.78,55.79,152657.0,47.4416,47.4586,47.4331,47.4416,152657.0
2020-04-27 12:10:00,55.79,55.8,55.76,55.79,122010.0,47.4416,47.4501,47.4161,47.4416,122010.0
2020-04-27 12:15:00,55.79,55.82,55.79,55.81,315711.0,47.4416,47.4672,47.4416,47.4586,315711.0
2020-04-27 12:20:00,55.8,55.81,55.77,55.78,146550.0,47.4501,47.4586,47.4246,47.4331,146550.0
2020-04-27 12:25:00,55.78,55.8,55.75,55.79,130750.0,47.4331,47.4501,47.4076,47.4416,130750.0
2020-04-27 12:30:00,55.79,55.82,55.78,55.8,48492.0,47.4416,47.4672,47.4331,47.4501,48492.0
2020-04-27 12:35:00,55.81,55.83,55.78,55.79,187298.0,47.4586,47.4757,47.4331,47.4416,187298.0
2020-04-27 12:40:00,55.79,55.8,55.76,55.78,763076.0,47.4416,47.4501,47.4161,47.4331,763076.0
2020-04-27 12:45:00,55.77,55.78,55.73,55.78,465223.0,47.4246,47.4331,47.3906,47.4331,465223.0
2020-04-27 12:50:00,55.78,55.8,55.75,55.76,78419.0,47.4331,47.4501,47.4076,47.4161,78419.0
2020-04-27 12:55:00,55.76,55.8,55.76,55.78,68392.0,47.4161,47.4501,47.4161,47.4331,68392.0
2020-04-27 13:00:00,55.78,55.78,55.74,55.76,124240.0,47.4331,47.4331,47.3991,47.4161,124240.0
2020-04-27 13:05:00,55.77,55.8,55.77,55.77,102084.0,47.4246,47.4501,47.4246,47.4246,102084.0
2020-04-27 13:10:00,55.78,55.8,55.76,55.78,75500.0,47.4331,47.4501,47.4161,47.4331,75500.0
2020-04-27 13:15:00,55.78,55.79,55.72,55.73,202211.0,47.4331,47.4416,47.3821,47.3906,202211.0
2020-04-27 13:20:00,55.73,55.75,55.7,55.71,165747.0,47.3906,47.4076,47.3651,47.3736,165747.0
2020-04-27 13:25:00,55.71,55.77,55.7,55.76,77389.0,47.3736,47.4246,47.3651,47.4161,77389.0
2020-04-27 13:30:00,55.75,55.78,55.74,55.76,125158.0,47.4076,47.4331,47.3991,47.4161,125158.0
2020-04-27 13:35:00,55.76,55.8,55.73,55.8,77419.0,47.4161,47.4501,47.3906,47.4501,77419.0
2020-04-27 13:40:00,55.79,55.81,55.75,55.76,142254.0,47.4416,47.4586,47.4076,47.4161,142254.0
2020-04-27 13:45:00,55.76,55.78,55.73,55.75,54511.0,47.4161,47.4331,47.3906,47.4076,54511.0
2020-04-27 13:50:00,55.75,55.79,55.74,55.79,88030.0,47.4076,47.4416,47.3991,47.4416,88030.0
2020-04-27 13:55:00,55.78,55.81,55.76,55.78,144008.0,47.4331,47.4586,47.4161,47.4331,144008.0
2020-04-27 14:00:00,55.78,55.83,55.78,55.81,73531.0,47.4331,47.4757,47.4331,47.4586,73531.0
2020-04-27 14:05:00,55.81,55.82,55.79,55.8,57393.0,47.4586,47.4672,47.4416,47.4501,57393.0
2020-04-27 14:10:00,55.81,55.82,55.8,55.81,51423.0,47.4586,47.4672,47.4501,47.4586,51423.0
2020-04-27 14:15:00,55.81,55.84,55.8,55.84,73101.0,47.4586,47.4842,47.4501,47.4842,73101.0
2020-04-27 14:20:00,55.84,55.85,55.82,55.84,97600.0,47.4842,47.4927,47.4672,47.4842,97600.0
2020-04-27 14:25:00,55.84,55.85,55.82,55.84,102749.0,47.4842,47.4927,47.4672,47.4842,102749.0
2020-04-27 14:30:00,55.84,55.89,55.83,55.87,79636.0,47.4842,47.5267,47.4757,47.5097,79636.0
2020-04-27 14:35:00,55.87,55.9,55.84,55.89,154350.0,47.5097,47.5352,47.4842,47.5267,154350.0
2020-04-27 14:40:00,55.89,55.97,55.89,55.95,290855.0,47.5267,47.5947,47.5267,47.5777,290855.0
2020-04-27 14:45:00,55.95,56.0,55.94,56.0,196147.0,47.5777,47.6202,47.5692,47.6202,196147.0
2020-04-27 14:50:00,55.99,56.0,55.97,55.99,385299.0,47.6117,47.6202,47.5947,47.6117,385299.0
2020-04-27 14:55:00,55.99,56.0,55.97,55.98,252592.0,47.6117,47.6202,47.5947,47.6032,252592.0
2020-04-27 15:00:00,55.98,56.01,55.97,56.01,163075.0,47.6032,47.6287,47.5947,47.6287,163075.0
2020-04-27 15:05:00,56.01,56.02,55.94,55.95,315787.0,47.6287,47.6372,47.5692,47.5777,315787.0
2020-04-27 15:10:00,55.95,56.0,55.95,55.98,91809.0,47.5777,47.6202,47.5777,47.6032,91809.0
2020-04-27 15:15:00,55.98,55.99,55.95,55.98,547386.0,47.6032,47.6117,47.5777,47.6032,547386.0
2020-04-27 15:20:00,55.98,56.0,55.96,55.98,654937.0,47.6032,47.6202,47.5862,47.6032,654937.0
2020-04-27 15:25:00,55.97,55.98,55.92,55.92,870949.0,47.5947,47.6032,47.5522,47.5522,870949.0
2020-04-27 15:30:00,55.93,55.98,55.92,55.97,465045.0,47.5607,47.6032,47.5522,47.5947,465045.0
2020-04-27 15:35:00,55.98,56.02,55.97,56.0,312096.0,47.6032,47.6372,47.5947,47.6202,312096.0
2020-04-27 15:40:00,56.0,56.07,55.99,56.07,571970.0,47.6202,47.6797,47.6117,47.6797,571970.0
2020-04-27 15:45:00,56.07,56.07,56.0,56.03,564147.0,47.6797,47.6797,47.6202,47.6457,564147.0
2020-04-27 15:50:00,56.04,56.06,55.98,56.0,923494.0,47.6542,47.6712,47.6032,47.6202,923494.0
2020-04-27 15:55:00,56.01,56.01,55.95,55.95,2267175.0,47.6287,47.6287,47.5777,47.5777,2267175.0
2020-04-28 09:30:00,57.08,57.1,56.97,56.98,846531.0,48.5386,48.5556,48.4451,48.4536,846531.0
2020-04-28 09:35:00,56.98,57.02,56.95,56.96,468243.0,48.4536,48.4876,48.4281,48.4366,468243.0
2020-04-28 09:40:00,56.96,56.98,56.86,56.93,497147.0,48.4366,48.4536,48.3515,48.4111,497147.0
2020-04-28 09:45:00,56.93,56.97,56.88,56.88,364300.0,48.4111,48.4451,48.3685,48.3685,364300.0
2020-04-28 09:50:00,56.89,57.0,56.88,56.95,452732.0,48.377,48.4706,48.3685,48.4281,452732.0
2020-04-28 09:55:00,56.95,56.96,56.79,56.8,575544.0,48.4281,48.4366,48.292,48.3005,575544.0
2020-04-28 10:00:00,56.8,56.86,56.74,56.86,660869.0,48.3005,48.3515,48.2495,48.3515,660869.0
2020-04-28 10:05:00,56.86,56.96,56.86,56.94,426977.0,48.3515,48.4366,48.3515,48.4196,426977.0
2020-04-28 10:10:00,56.93,56.94,56.86,56.9,538936.0,48.4111,48.4196,48.3515,48.3855,538936.0
2020-04-28 10:15:00,56.9,56.93,56.84,56.86,124483.0,48.3855,48.4111,48.3345,48.3515,124483.0
2020-04-28 10:20:00,56.85,56.86,56.74,56.75,367704.0,48.343,48.3515,48.2495,48.258,367704.0
2020-04-28 10:25:00,56.75,56.81,56.73,56.8,445373.0,48.258,48.309,48.241,48.3005,445373.0
2020-04-28 10:30:00,56.8,56.81,56.71,56.74,793352.0,48.3005,48.309,48.224,48.2495,793352.0
2020-04-28 10:35:00,56.74,56.8,56.73,56.77,265082.0,48.2495,48.3005,48.241,48.275,265082.0
2020-04-28 10:40:00,56.77,56.78,56.61,56.62,427713.0,48.275,48.2835,48.1389,48.1474,427713.0
2020-04-28 10:45:00,56.62,56.66,56.58,56.66,373939.0,48.1474,48.1815,48.1134,48.1815,373939.0
2020-04-28 10:50:00,56.65,56.66,56.53,56.55,438081.0,48.173,48.1815,48.0709,48.0879,438081.0
2020-04-28 10:55:00,56.55,56.55,56.38,56.41,648079.0,48.0879,48.0879,47.9434,47.9689,648079.0
2020-04-28 11:00:00,56.41,56.5,56.38,56.48,602376.0,47.9689,48.0454,47.9434,48.0284,602376.0
2020-04-28 11:05:00,56.48,56.6,56.43,56.6,298650.0,48.0284,48.1304,47.9859,48.1304,298650.0
2020-04-28 11:10:00,56.6,56.64,56.58,56.63,126642.0,48.1304,48.1644,48.1134,48.1559,126642.0
2020-04-28 11:15:00,56.63,56.64,56.51,56.58,425370.0,48.1559,48.1644,48.0539,48.1134,425370.0
2020-04-28 11:20:00,56.59,56.64,56.55,56.62,136758.0,48.1219,48.1644,48.0879,48.1474,136758.0
2020-04-28 11:25:00,56.63,56.7,56.6,56.68,576500.0,48.1559,48.2155,48.1304,48.1985,576500.0
2020-04-28 11:30:00,56.68,56.71,56.64,56.71,365071.0,48.1985,48.224,48.1644,48.224,365071.0
2020-04-28 11:35:00,56.72,56.76,56.68,56.69,366946.0,48.2325,48.2665,48.1985,48.207,366946.0
2020-04-28 11:40:00,56.7,56.71,56.66,56.7,340856.0,48.2155,48.224,48.1815,48.2155,340856.0
2020-04-28 11:45:00,56.71,56.75,56.68,56.69,196253.0,48.224,48.258,48.1985,48.207,196253.0
2020-04-28 11:50:00,56.7,56.71,56.61,56.64,172142.0,48.2155,48.224,48.1389,48.1644,172142.0
2020-04-28 11:55:00,56.64,56.66,56.62,56.63,152158.0,48.1644,48.1815,48.1474,48.1559,152158.0
2020-04-28 12:00:00,56.63,56.65,56.58,56.61,519764.0,48.1559,48.173,48.1134,48.1389,519764.0
2020-04-28 12:05:00,56.61,56.66,56.6,56.65,960091.0,48.1389,48.1815,48.1304,48.173,960091.0
2020-04-28 12:10:00,56.66,56.67,56.61,56.62,588689.0,48.1815,48.19,48.1389,48.1474,588689.0
2020-04-28 12:15:00,56.61,56.62,56.44,56.48,641165.0,48.1389,48.1474,47.9944,48.0284,641165.0
2020-04-28 12:20:00,56.48,56.52,56.47,56.5,423002.0,48.0284,48.0624,48.0199,48.0454,423002.0
2020-04-28 12:25:00,56.51,56.53,56.49,56.51,499577.0,48.0539,48.0709,48.0369,48.0539,499577.0
2020-04-28 12:30:00,56.51,56.56,56.48,56.56,370941.0,48.0539,48.0964,48.0284,48.0964,370941.0
2020-04-28 12:35:00,56.55,56.57,56.51,56.53,294647.0,48.0879,48.1049,48.0539,48.0709,294647.0
2020-04-28 12:40:00,56.53,56.56,56.51,56.55,313172.0,48.0709,48.0964,48.0539,48.0879,313172.0
2020-04-28 12:45:00,56.55,56.56,56.49,56.56,252107.0,48.0879,48.0964,48.0369,48.0964,252107.0
2020-04-28 12:50:00,56.55,56.58,56.51,56.52,500790.0,48.0879,48.1134,48.0539,48.0624,500790.0
2020-04-28 12:55:00,56.52,56.62,56.52,56.58,329223.0,48.0624,48.1474,48.0624,48.1134,329223.0
2020-04-28 13:00:00,56.59,56.67,56.58,56.66,501194.0,48.1219,48.19,48.1134,48.1815,501194.0
2020-04-28 13:05:00,56.66,56.68,56.62,56.64,114613.0,48.1815,48.1985,48.1474,48.1644,114613.0
2020-04-28 13:10:00,56.64,56.65,56.59,56.61,190396.0,48.1644,48.173,48.1219,48.1389,190396.0
2020-04-28 13:15:00,56.61,56.62,56.58,56.6,237312.0,48.1389,48.1474,48.1134,48.1304,237312.0
2020-04-28 13:20:00,56.6,56.66,56.6,56.64,180697.0,48.1304,48.1815,48.1304,48.1644,180697.0
2020-04-28 13:25:00,56.64,56.68,56.62,56.64,147422.0,48.1644,48.1985,48.1474,48.1644,147422.0
2020-04-28 13:30:00,56.64,56.66,56.61,56.63,214694.0,48.1644,48.1815,48.1389,48.1559,214694.0
2020-04-28 13:35:00,56.63,56.64,56.59,56.6,319273.0,48.1559,48.1644,48.1219,48.1304,319273.0
2020-04-28 13:40:00,56.6,56.7,56.59,56.69,450764.0,48.1304,48.2155,48.1219,48.207,450764.0
2020-04-28 13:45:00,56.7,56.7,56.67,56.68,190716.0,48.2155,48.2155,48.19,48.1985,190716.0
2020-04-28 13:50:00,56.69,56.7,56.67,56.69,194380.0,48.207,48.2155,48.19,48.207,194380.0
2020-04-28 13:55:00,56.68,56.69,56.64,56.65,250558.0,48.1985,48.207,48.1644,48.173,250558.0
2020-04-28 14:00:00,56.65,56.75,56.65,56.75,154132.0,48.173,48.258,48.173,48.258,154132.0
2020-04-28 14:05:00,56.75,56.75,56.69,56.71,172226.0,48.258,48.258,48.207,48.224,172226.0
2020-04-28 14:10:00,56.72,56.76,56.72,56.73,306538.0,48.2325,48.2665,48.2325,48.241,306538.0
2020-04-28 14:15:00,56.73,56.74,56.71,56.72,264696.0,48.241,48.2495,48.224,48.2325,264696.0
2020-04-28 14:20:00,56.73,56.74,56.71,56.73,246028.0,48.241,48.2495,48.224,48.241,246028.0
2020-04-28 14:25:00,56.73,56.76,56.69,56.72,201418.0,48.241,48.2665,48.207,48.2325,201418.0
2020-04-28 14:30:00,56.72,56.75,56.71,56.72,261047.0,48.2325,48.258,48.224,48.2325,261047.0
2020-04-28 14:35:00,56.72,56.72,56.65,56.67,173763.0,48.2325,48.2325,48.173,48.19,173763.0
2020-04-28 14:40:00,56.66,56.7,56.64,56.65,110789.0,48.1815,48.2155,48.1644,48.173,110789.0
2020-04-28 14:45:00,56.65,56.67,56.62,56.67,250232.0,48.173,48.19,48.1474,48.19,250232.0
2020-04-28 14:50:00,56.66,56.7,56.59,56.6,235762.0,48.1815,48.2155,48.1219,48.1304,235762.0
2020-04-28 14:55:00,56.6,56.61,56.57,56.6,184072.0,48.1304,48.1389,48.1049,48.1304,184072.0
2020-04-28 15:00:00,56.6,56.65,56.59,56.63,194921.0,48.1304,48.173,48.1219,48.1559,194921.0
2020-04-28 15:05:00,56.64,56.66,56.61,56.64,263498.0,48.1644,48.1815,48.1389,48.1644,263498.0
2020-04-28 15:10:00,56.63,56.64,56.6,56.61,186967.0,48.1559,48.1644,48.1304,48.1389,186967.0
2020-04-28 15:15:00,56.62,56.64,56.59,56.63,173413.0,48.1474,48.1644,48.1219,48.1559,173413.0
2020-04-28 15:20:00,56.63,56.68,56.52,56.57,959721.0,48.1559,48.1985,48.0624,48.1049,959721.0
2020-04-28 15:25:00,56.58,56.64,56.57,56.62,161987.0,48.1134,48.1644,48.1049,48.1474,161987.0
2020-04-28 15:30:00,56.61,56.63,56.57,56.57,234059.0,48.1389,48.1559,48.1049,48.1049,234059.0
2020-04-28 15:35:00,56.58,56.59,56.54,56.58,487934.0,48.1134,48.1219,48.0794,48.1134,487934.0
2020-04-28 15:40:00,56.59,56.59,56.52,56.53,320449.0,48.1219,48.1219,48.0624,48.0709,320449.0
2020-04-28 15:45:00,56.53,56.54,56.43,56.44,359975.0,48.0709,48.0794,47.9859,47.9944,359975.0
2020-04-28 15:50:00,56.43,56.45,56.36,56.36,993066.0,47.9859,48.0029,47.9263,47.9263,993066.0
2020-04-28 15:55:00,56.36,56.42,56.32,56.34,2390523.0,47.9263,47.9774,47.8923,47.9093,2390523.0
2020-04-29 09:30:00,57.54,57.55,57.46,57.54,1004589.0,48.9298,48.9383,48.8617,48.9298,1004589.0
2020-04-29 09:35:00,57.54,57.58,57.43,57.44,1307916.0,48.9298,48.9638,48.8362,48.8447,1307916.0
2020-04-29 09:40:00,57.44,57.48,57.41,57.47,472378.0,48.8447,48.8788,48.8192,48.8702,472378.0
2020-04-29 09:45:00,57.47,57.54,57.45,57.54,778954.0,48.8702,48.9298,48.8532,48.9298,778954.0
2020-04-29 09:50:00,57.53,57.61,57.51,57.59,430027.0,48.9213,48.9893,48.9043,48.9723,430027.0
2020-04-29 09:55:00,57.6,57.64,57.59,57.64,439972.0,48.9808,49.0148,48.9723,49.0148,439972.0
2020-04-29 10:00:00,57.64,57.65,57.55,57.56,265740.0,49.0148,49.0233,48.9383,48.9468,265740.0
2020-04-29 10:05:00,57.57,57.6,57.5,57.5,447767.0,48.9553,48.9808,48.8958,48.8958,447767.0
2020-04-29 10:10:00,57.51,57.51,57.44,57.47,539900.0,48.9043,48.9043,48.8447,48.8702,539900.0
2020-04-29 10:15:00,57.48,57.59,57.47,57.57,334576.0,48.8788,48.9723,48.8702,48.9553,334576.0
2020-04-29 10:20:00,57.57,57.63,57.55,57.62,431495.0,48.9553,49.0063,48.9383,48.9978,431495.0
2020-04-29 10:25:00,57.61,57.66,57.61,57.64,134697.0,48.9893,49.0318,48.9893,49.0148,134697.0
2020-04-29 10:30:00,57.65,57.68,57.6,57.63,168916.0,49.0233,49.0488,48.9808,49.0063,168916.0
2020-04-29 10:35:00,57.63,57.69,57.54,57.6,143325.0,49.0063,49.0573,48.9298,48.9808,143325.0
2020-04-29 10:40:00,57.59,57.65,57.59,57.64,239326.0,48.9723,49.0233,48.9723,49.0148,239326.0
2020-04-29 10:45:00,57.64,57.65,57.59,57.63,143479.0,49.0148,49.0233,48.9723,49.0063,143479.0
2020-04-29 10:50:00,57.63,57.71,57.62,57.67,224388.0,49.0063,49.0743,48.9978,49.0403,224388.0
2020-04-29 10:55:00,57.68,57.71,57.64,57.66,480671.0,49.0488,49.0743,49.0148,49.0318,480671.0
2020-04-29 11:00:00,57.66,57.73,57.59,57.63,243340.0,49.0318,49.0913,48.9723,49.0063,243340.0
2020-04-29 11:05:00,57.64,57.7,57.63,57.69,131707.0,49.0148,49.0658,49.0063,49.0573,131707.0
2020-04-29 11:10:00,57.69,57.74,57.68,57.72,226467.0,49.0573,49.0998,49.0488,49.0828,226467.0
2020-04-29 11:15:00,57.72,57.79,57.71,57.79,366046.0,49.0828,49.1424,49.0743,49.1424,366046.0
2020-04-29 11:20:00,57.78,57.88,57.77,57.88,461369.0,49.1339,49.2189,49.1254,49.2189,461369.0
2020-04-29 11:25:00,57.88,57.89,57.82,57.84,760255.0,49.2189,49.2274,49.1679,49.1849,760255.0
2020-04-29 11:30:00,57.84,57.9,57.77,57.78,477952.0,49.1849,49.2359,49.1254,49.1339,477952.0
2020-04-29 11:35:00,57.79,57.79,57.71,57.72,260797.0,49.1424,49.1424,49.0743,49.0828,260797.0
2020-04-29 11:40:00,57.72,57.74,57.69,57.71,220062.0,49.0828,49.0998,49.0573,49.0743,220062.0
2020-04-29 11:45:00,57.71,57.77,57.7,57.77,353481.0,49.0743,49.1254,49.0658,49.1254,353481.0
2020-04-29 11:50:00,57.78,57.88,57.77,57.86,328590.0,49.1339,49.2189,49.1254,49.2019,328590.0
2020-04-29 11:55:00,57.86,57.91,57.81,57.82,401058.0,49.2019,49.2444,49.1594,49.1679,401058.0
2020-04-29 12:00:00,57.82,57.85,57.8,57.84,436252.0,49.1679,49.1934,49.1509,49.1849,436252.0
2020-04-29 12:05:00,57.84,57.87,57.83,57.84,187496.0,49.1849,49.2104,49.1764,49.1849,187496.0
2020-04-29 12:10:00,57.85,57.86,57.82,57.83,269290.0,49.1934,49.2019,49.1679,49.1764,269290.0
2020-04-29 12:15:00,57.84,57.86,57.78,57.79,501424.0,49.1849,49.2019,49.1339,49.1424,501424.0
2020-04-29 12:20:00,57.79,57.87,57.77,57.87,308260.0,49.1424,49.2104,49.1254,49.2104,308260.0
2020-04-29 12:25:00,57.86,57.89,57.84,57.88,312629.0,49.2019,49.2274,49.1849,49.2189,312629.0
2020-04-29 12:30:00,57.88,57.91,57.83,57.84,219648.0,49.2189,49.2444,49.1764,49.1849,219648.0
2020-04-29 12:35:00,57.85,57.93,57.83,57.92,223171.0,49.1934,49.2614,49.1764,49.2529,223171.0
2020-04-29 12:40:00,57.91,57.95,57.89,57.93,188513.0,49.2444,49.2784,49.2274,49.2614,188513.0
2020-04-29 12:45:00,57.93,57.95,57.88,57.91,429605.0,49.2614,49.2784,49.2189,49.2444,429605.0
2020-04-29 12:50:00,57.91,57.94,57.89,57.9,515167.0,49.2444,49.2699,49.2274,49.2359,515167.0
2020-04-29 12:55:00,57.89,57.91,57.85,57.86,242781.0,49.2274,49.2444,49.1934,49.2019,242781.0
2020-04-29 13:00:00,57.86,57.9,57.85,57.89,647174.0,49.2019,49.2359,49.1934,49.2274,647174.0
2020-04-29 13:05:00,57.89,57.93,57.88,57.93,168041.0,49.2274,49.2614,49.2189,49.2614,168041.0
2020-04-29 13:10:00,57.93,57.93,57.9,57.91,54783.0,49.2614,49.2614,49.2359,49.2444,54783.0
2020-04-29 13:15:00,57.91,57.94,57.9,57.92,176220.0,49.2444,49.2699,49.2359,49.2529,176220.0
2020-04-29 13:20:00,57.92,57.93,57.89,57.9,204749.0,49.2529,49.2614,49.2274,49.2359,204749.0
2020-04-29 13:25:00,57.9,57.92,57.86,57.86,288666.0,49.2359,49.2529,49.2019,49.2019,288666.0
2020-04-29 13:30:00,57.87,57.88,57.8,57.82,770718.0,49.2104,49.2189,49.1509,49.1679,770718.0
2020-04-29 13:35:00,57.82,57.84,57.8,57.82,351179.0,49.1679,49.1849,49.1509,49.1679,351179.0
2020-04-29 13:40:00,57.82,57.84,57.79,57.79,496130.0,49.1679,49.1849,49.1424,49.1424,496130.0
2020-04-29 13:45:00,57.8,57.85,57.79,57.84,139206.0,49.1509,49.1934,49.1424,49.1849,139206.0
2020-04-29 13:50:00,57.84,57.87,57.82,57.82,90603.0,49.1849,49.2104,49.1679,49.1679,90603.0
2020-04-29 13:55:00,57.83,57.86,57.78,57.85,135312.0,49.1764,49.2019,49.1339,49.1934,135312.0
2020-04-29 14:00:00,57.87,57.93,57.73,57.81,436538.0,49.2104,49.2614,49.0913,49.1594,436538.0
2020-04-29 14:05:00,57.8,57.8,57.73,57.74,418256.0,49.1509,49.1509,49.0913,49.0998,418256.0
2020-04-29 14:10:00,57.75,57.79,57.71,57.78,993279.0,49.1083,49.1424,49.0743,49.1339,993279.0
2020-04-29 14:15:00,57.78,57.83,57.72,57.74,652689.0,49.1339,49.1764,49.0828,49.0998,652689.0
2020-04-29 14:20:00,57.74,57.82,57.74,57.82,185021.0,49.0998,49.1679,49.0998,49.1679,185021.0
2020-04-29 14:25:00,57.81,57.85,57.76,57.8,261759.0,49.1594,49.1934,49.1169,49.1509,261759.0
2020-04-29 14:30:00,57.81,57.84,57.74,57.79,354658.0,49.1594,49.1849,49.0998,49.1424,354658.0
2020-04-29 14:35:00,57.79,57.89,57.76,57.88,265623.0,49.1424,49.2274,49.1169,49.2189,265623.0
2020-04-29 14:40:00,57.87,57.91,57.84,57.89,305251.0,49.2104,49.2444,49.1849,49.2274,305251.0
2020-04-29 14:45:00,57.89,57.9,57.81,57.82,137398.0,49.2274,49.2359,49.1594,49.1679,137398.0
2020-04-29 14:50:00,57.82,57.86,57.74,57.75,196407.0,49.1679,49.2019,49.0998,49.1083,196407.0
2020-04-29 14:55:00,57.75,57.86,57.72,57.86,371696.0,49.1083,49.2019,49.0828,49.2019,371696.0
2020-04-29 15:00:00,57.85,57.96,57.82,57.94,225830.0,49.1934,49.2869,49.1679,49.2699,225830.0
2020-04-29 15:05:00,57.94,57.96,57.91,57.93,330317.0,49.2699,49.2869,49.2444,49.2614,330317.0
2020-04-29 15:10:00,57.93,57.94,57.88,57.91,430626.0,49.2614,49.2699,49.2189,49.2444,430626.0
2020-04-29 15:15:00,57.92,57.93,57.82,57.86,529177.0,49.2529,49.2614,49.1679,49.2019,529177.0
2020-04-29 15:20:00,57.87,57.92,57.85,57.91,588825.0,49.2104,49.2529,49.1934,49.2444,588825.0
2020-04-29 15:25:00,57.91,57.94,57.89,57.92,746549.0,49.2444,49.2699,49.2274,49.2529,746549.0
2020-04-29 15:30:00,57.92,57.95,57.88,57.94,576474.0,49.2529,49.2784,49.2189,49.2699,576474.0
2020-04-29 15:35:00,57.93,57.96,57.88,57.92,196377.0,49.2614,49.2869,49.2189,49.2529,196377.0
2020-04-29 15:40:00,57.91,57.96,57.9,57.95,379021.0,49.2444,49.2869,49.2359,49.2784,379021.0
2020-04-29 15:45:00,57.95,57.97,57.91,57.94,561612.0,49.2784,49.2954,49.2444,49.2699,561612.0
2020-04-29 15:50:00,57.94,57.95,57.74,57.75,1448170.0,49.2699,49.2784,49.0998,49.1083,1448170.0
2020-04-29 15:55:00,57.75,57.81,57.73,57.77,1405964.0,49.1083,49.1594,49.0913,49.1254,1405964.0
2020-04-30 09:30:00,56.99,57.0,56.79,56.82,1587442.0,48.4621,48.4706,48.292,48.3175,1587442.0
2020-04-30 09:35:00,56.82,56.82,56.7,56.79,861087.0,48.3175,48.3175,48.2155,48.292,861087.0
2020-04-30 09:40:00,56.78,56.85,56.74,56.78,951232.0,48.2835,48.343,48.2495,48.2835,951232.0
2020-04-30 09:45:00,56.79,56.8,56.68,56.71,666930.0,48.292,48.3005,48.1985,48.224,666930.0
2020-04-30 09:50:00,56.71,56.81,56.69,56.79,721264.0,48.224,48.309,48.207,48.292,721264.0
2020-04-30 09:55:00,56.8,56.94,56.77,56.88,378676.0,48.3005,48.4196,48.275,48.3685,378676.0
2020-04-30 10:00:00,56.87,56.96,56.79,56.79,1000177.0,48.36,48.4366,48.292,48.292,1000177.0
2020-04-30 10:05:00,56.78,56.89,56.73,56.86,534030.0,48.2835,48.377,48.241,48.3515,534030.0
2020-04-30 10:10:00,56.86,56.91,56.82,56.85,672622.0,48.3515,48.394,48.3175,48.343,672622.0
2020-04-30 10:15:00,56.84,56.88,56.76,56.83,844983.0,48.3345,48.3685,48.2665,48.326,844983.0
2020-04-30 10:20:00,56.83,56.84,56.76,56.8,521160.0,48.326,48.3345,48.2665,48.3005,521160.0
2020-04-30 10:25:00,56.81,56.97,56.79,56.95,308357.0,48.309,48.4451,48.292,48.4281,308357.0
2020-04-30 10:30:00,56.95,57.0,56.93,56.98,197893.0,48.4281,48.4706,48.4111,48.4536,197893.0
2020-04-30 10:35:00,56.98,57.02,56.88,56.89,474164.0,48.4536,48.4876,48.3685,48.377,474164.0
2020-04-30 10:40:00,56.88,56.93,56.78,56.8,262762.0,48.3685,48.4111,48.2835,48.3005,262762.0
2020-04-30 10:45:00,56.8,56.88,56.8,56.87,218651.0,48.3005,48.3685,48.3005,48.36,218651.0
2020-04-30 10:50:00,56.88,56.92,56.83,56.91,303885.0,48.3685,48.4025,48.326,48.394,303885.0
2020-04-30 10:55:00,56.9,57.02,56.87,56.94,731683.0,48.3855,48.4876,48.36,48.4196,731683.0
2020-04-30 11:00:00,56.94,57.09,56.93,57.05,299854.0,48.4196,48.5471,48.4111,48.5131,299854.0
2020-04-30 11:05:00,57.05,57.08,56.98,57.01,515448.0,48.5131,48.5386,48.4536,48.4791,515448.0
2020-04-30 11:10:00,57.02,57.03,56.97,57.0,579289.0,48.4876,48.4961,48.4451,48.4706,579289.0
2020-04-30 11:15:00,57.0,57.03,56.88,56.9,896388.0,48.4706,48.4961,48.3685,48.3855,896388.0
2020-04-30 11:20:00,56.9,56.91,56.81,56.85,1146001.0,48.3855,48.394,48.309,48.343,1146001.0
2020-04-30 11:25:00,56.84,56.88,56.75,56.75,2188531.0,48.3345,48.3685,48.258,48.258,2188531.0
2020-04-30 11:30:00,56.75,56.88,56.73,56.82,1392585.0,48.258,48.3685,48.241,48.3175,1392585.0
2020-04-30 11:35:00,56.82,56.89,56.8,56.87,1392581.0,48.3175,48.377,48.3005,48.36,1392581.0
2020-04-30 11:40:00,56.87,56.91,56.8,56.81,555535.0,48.36,48.394,48.3005,48.309,555535.0
2020-04-30 11:45:00,56.81,56.82,56.65,56.66,1002629.0,48.309,48.3175,48.173,48.1815,1002629.0
2020-04-30 11:50:00,56.66,56.69,56.63,56.64,616764.0,48.1815,48.207,48.1559,48.1644,616764.0
2020-04-30 11:55:00,56.64,56.67,56.58,56.58,359714.0,48.1644,48.19,48.1134,48.1134,359714.0
2020-04-30 12:00:00,56.58,56.58,56.39,56.43,963848.0,48.1134,48.1134,47.9519,47.9859,963848.0
2020-04-30 12:05:00,56.43,56.5,56.39,56.5,918324.0,47.9859,48.0454,47.9519,48.0454,918324.0
2020-04-30 12:10:00,56.5,56.5,56.45,56.46,297386.0,48.0454,48.0454,48.0029,48.0114,297386.0
2020-04-30 12:15:00,56.46,56.46,56.41,56.43,265207.0,48.0114,48.0114,47.9689,47.9859,265207.0
2020-04-30 12:20:00,56.43,56.44,56.34,56.39,347820.0,47.9859,47.9944,47.9093,47.9519,347820.0
2020-04-30 12:25:00,56.38,56.42,56.36,56.4,246153.0,47.9434,47.9774,47.9263,47.9604,246153.0
2020-04-30 12:30:00,56.4,56.4,56.26,56.27,1156820.0,47.9604,47.9604,47.8413,47.8498,1156820.0
2020-04-30 12:35:00,56.28,56.34,56.26,56.32,1630313.0,47.8583,47.9093,47.8413,47.8923,1630313.0
2020-04-30 12:40:00,56.32,56.34,56.29,56.3,286630.0,47.8923,47.9093,47.8668,47.8753,286630.0
2020-04-30 12:45:00,56.3,56.35,56.28,56.35,165601.0,47.8753,47.9178,47.8583,47.9178,165601.0
2020-04-30 12:50:00,56.35,56.38,56.33,56.37,112414.0,47.9178,47.9434,47.9008,47.9349,112414.0
2020-04-30 12:55:00,56.37,56.43,56.33,56.43,541765.0,47.9349,47.9859,47.9008,47.9859,541765.0
2020-04-30 13:00:00,56.42,56.42,56.36,56.37,191892.0,47.9774,47.9774,47.9263,47.9349,191892.0
2020-04-30 13:05:00,56.38,56.43,56.35,56.43,100766.0,47.9434,47.9859,47.9178,47.9859,100766.0
2020-04-30 13:10:00,56.42,56.5,56.4,56.5,300092.0,47.9774,48.0454,47.9604,48.0454,300092.0
2020-04-30 13:15:00,56.5,56.51,56.46,56.48,288536.0,48.0454,48.0539,48.0114,48.0284,288536.0
2020-04-30 13:20:00,56.48,56.51,56.46,56.48,103626.0,48.0284,48.0539,48.0114,48.0284,103626.0
2020-04-30 13:25:00,56.46,56.48,56.43,56.45,171546.0,48.0114,48.0284,47.9859,48.0029,171546.0
2020-04-30 13:30:00,56.44,56.46,56.42,56.42,320323.0,47.9944,48.0114,47.9774,47.9774,320323.0
2020-04-30 13:35:00,56.43,56.48,56.42,56.44,304878.0,47.9859,48.0284,47.9774,47.9944,304878.0
2020-04-30 13:40:00,56.44,56.44,56.38,56.42,368026.0,47.9944,47.9944,47.9434,47.9774,368026.0
2020-04-30 13:45:00,56.42,56.42,56.34,56.37,256577.0,47.9774,47.9774,47.9093,47.9349,256577.0
2020-04-30 13:50:00,56.37,56.39,56.34,56.37,133058.0,47.9349,47.9519,47.9093,47.9349,133058.0
2020-04-30 13:55:00,56.37,56.39,56.35,56.38,67957.0,47.9349,47.9519,47.9178,47.9434,67957.0
2020-04-30 14:00:00,56.38,56.45,56.33,56.45,462700.0,47.9434,48.0029,47.9008,48.0029,462700.0
2020-04-30 14:05:00,56.44,56.49,56.42,56.47,326844.0,47.9944,48.0369,47.9774,48.0199,326844.0
2020-04-30 14:10:00,56.47,56.55,56.46,56.55,179348.0,48.0199,48.0879,48.0114,48.0879,179348.0
2020-04-30 14:15:00,56.54,56.55,56.5,56.51,158744.0,48.0794,48.0879,48.0454,48.0539,158744.0
2020-04-30 14:20:00,56.51,56.56,56.5,56.55,372831.0,48.0539,48.0964,48.0454,48.0879,372831.0
2020-04-30 14:25:00,56.54,56.57,56.52,56.57,317204.0,48.0794,48.1049,48.0624,48.1049,317204.0
2020-04-30 14:30:00,56.57,56.64,56.57,56.61,362353.0,48.1049,48.1644,48.1049,48.1389,362353.0
2020-04-30 14:35:00,56.61,56.62,56.53,56.57,394170.0,48.1389,48.1474,48.0709,48.1049,394170.0
2020-04-30 14:40:00,56.57,56.6,56.52,56.57,258043.0,48.1049,48.1304,48.0624,48.1049,258043.0
2020-04-30 14:45:00,56.57,56.59,56.54,56.58,275095.0,48.1049,48.1219,48.0794,48.1134,275095.0
2020-04-30 14:50:00,56.58,56.61,56.55,56.57,182478.0,48.1134,48.1389,48.0879,48.1049,182478.0
2020-04-30 14:55:00,56.57,56.58,56.49,56.55,263488.0,48.1049,48.1134,48.0369,48.0879,263488.0
2020-04-30 15:00:00,56.55,56.59,56.54,56.59,291499.0,48.0879,48.1219,48.0794,48.1219,291499.0
2020-04-30 15:05:00,56.59,56.66,56.58,56.63,206503.0,48.1219,48.1815,48.1134,48.1559,206503.0
2020-04-30 15:10:00,56.63,56.65,56.6,56.64,492689.0,48.1559,48.173,48.1304,48.1644,492689.0
2020-04-30 15:15:00,56.64,56.72,56.63,56.69,346558.0,48.1644,48.2325,48.1559,48.207,346558.0
2020-04-30 15:20:00,56.69,56.74,56.68,56.7,483225.0,48.207,48.2495,48.1985,48.2155,483225.0
2020-04-30 15:25:00,56.71,56.71,56.62,56.63,471029.0,48.224,48.224,48.1474,48.1559,471029.0
2020-04-30 15:30:00,56.63,56.67,56.61,56.62,737985.0,48.1559,48.19,48.1389,48.1474,737985.0
2020-04-30 15:35:00,56.62,56.63,56.55,56.57,711221.0,48.1474,48.1559,48.0879,48.1049,711221.0
2020-04-30 15:40:00,56.57,56.58,56.5,56.57,1202707.0,48.1049,48.1134,48.0454,48.1049,1202707.0
2020-04-30 15:45:00,56.57,56.59,56.47,56.47,1496517.0,48.1049,48.1219,48.0199,48.0199,1496517.0
2020-04-30 15:50:00,56.48,56.6,56.45,56.57,1553426.0,48.0284,48.1304,48.0029,48.1049,1553426.0
2020-04-30 15:55:00,56.57,56.66,56.55,56.58,2911658.0,48.1049,48.1815,48.0879,48.1134,2911658.0
2020-05-01 09:30:00,55.73,55.81,55.64,55.8,450502.0,47.3906,47.4586,47.3141,47.4501,450502.0
2020-05-01 09:35:00,55.8,55.8,55.62,55.63,496851.0,47.4501,47.4501,47.2971,47.3056,496851.0
2020-05-01 09:40:00,55.62,55.66,55.59,55.64,520043.0,47.2971,47.3311,47.2716,47.3141,520043.0
2020-05-01 09:45:00,55.64,55.68,55.62,55.66,360150.0,47.3141,47.3481,47.2971,47.3311,360150.0
2020-05-01 09:50:00,55.65,55.68,55.54,55.55,348209.0,47.3226,47.3481,47.2291,47.2376,348209.0
2020-05-01 09:55:00,55.55,55.62,55.55,55.62,272596.0,47.2376,47.2971,47.2376,47.2971,272596.0
2020-05-01 10:00:00,55.64,55.79,55.57,55.68,1170113.0,47.3141,47.4416,47.2546,47.3481,1170113.0
2020-05-01 10:05:00,55.68,55.75,55.66,55.66,377834.0,47.3481,47.4076,47.3311,47.3311,377834.0
2020-05-01 10:10:00,55.66,55.66,55.58,55.61,388580.0,47.3311,47.3311,47.2631,47.2886,388580.0
2020-05-01 10:15:00,55.61,55.65,55.55,55.55,699163.0,47.2886,47.3226,47.2376,47.2376,699163.0
2020-05-01 10:20:00,55.55,55.58,55.52,55.55,545524.0,47.2376,47.2631,47.212,47.2376,545524.0
2020-05-01 10:25:00,55.55,55.67,55.54,55.67,785827.0,47.2376,47.3396,47.2291,47.3396,785827.0
2020-05-01 10:30:00,55.67,55.69,55.6,55.66,455274.0,47.3396,47.3566,47.2801,47.3311,455274.0
2020-05-01 10:35:00,55.66,55.81,55.66,55.75,315919.0,47.3311,47.4586,47.3311,47.4076,315919.0
2020-05-01 10:40:00,55.74,55.78,55.7,55.71,254752.0,47.3991,47.4331,47.3651,47.3736,254752.0
2020-05-01 10:45:00,55.7,55.75,55.69,55.71,362302.0,47.3651,47.4076,47.3566,47.3736,362302.0
2020-05-01 10:50:00,55.71,55.73,55.66,55.67,309908.0,47.3736,47.3906,47.3311,47.3396,309908.0
2020-05-01 10:55:00,55.67,55.74,55.66,55.67,176247.0,47.3396,47.3991,47.3311,47.3396,176247.0
2020-05-01 11:00:00,55.66,55.67,55.58,55.59,366796.0,47.3311,47.3396,47.2631,47.2716,366796.0
2020-05-01 11:05:00,55.58,55.6,55.56,55.59,119713.0,47.2631,47.2801,47.2461,47.2716,119713.0
2020-05-01 11:10:00,55.59,55.6,55.54,55.59,42713.0,47.2716,47.2801,47.2291,47.2716,42713.0
2020-05-01 11:15:00,55.58,55.58,55.49,55.5,135556.0,47.2631,47.2631,47.1865,47.195,135556.0
2020-05-01 11:20:00,55.51,55.54,55.49,55.49,298705.0,47.2035,47.2291,47.1865,47.1865,298705.0
2020-05-01 11:25:00,55.49,55.54,55.48,55.51,367175.0,47.1865,47.2291,47.178,47.2035,367175.0
2020-05-01 11:30:00,55.51,55.52,55.46,55.48,255913.0,47.2035,47.212,47.161,47.178,255913.0
2020-05-01 11:35:00,55.47,55.56,55.47,55.56,589029.0,47.1695,47.2461,47.1695,47.2461,589029.0
2020-05-01 11:40:00,55.56,55.57,55.49,55.5,310917.0,47.2461,47.2546,47.1865,47.195,310917.0
2020-05-01 11:45:00,55.5,55.5,55.4,55.41,468333.0,47.195,47.195,47.11,47.1185,468333.0
2020-05-01 11:50:00,55.41,55.41,55.31,55.33,433080.0,47.1185,47.1185,47.0335,47.0505,433080.0
2020-05-01 11:55:00,55.33,55.35,55.28,55.31,122686.0,47.0505,47.0675,47.008,47.0335,122686.0
2020-05-01 12:00:00,55.31,55.31,55.19,55.19,381667.0,47.0335,47.0335,46.9314,46.9314,381667.0
2020-05-01 12:05:00,55.19,55.25,55.19,55.22,266650.0,46.9314,46.9824,46.9314,46.9569,266650.0
2020-05-01 12:10:00,55.22,55.33,55.21,55.33,1202934.0,46.9569,47.0505,46.9484,47.0505,1202934.0
2020-05-01 12:15:00,55.33,55.34,55.28,55.29,162104.0,47.0505,47.059,47.008,47.0165,162104.0
2020-05-01 12:20:00,55.29,55.32,55.26,55.27,124873.0,47.0165,47.042,46.991,46.9995,124873.0
2020-05-01 12:25:00,55.27,55.28,55.22,55.23,314738.0,46.9995,47.008,46.9569,46.9654,314738.0
2020-05-01 12:30:00,55.23,55.26,55.18,55.26,435248.0,46.9654,46.991,46.9229,46.991,435248.0
2020-05-01 12:35:00,55.26,55.27,55.2,55.21,185251.0,46.991,46.9995,46.9399,46.9484,185251.0
2020-05-01 12:40:00,55.21,55.23,55.16,55.16,210015.0,46.9484,46.9654,46.9059,46.9059,210015.0
2020-05-01 12:45:00,55.17,55.23,55.16,55.21,430357.0,46.9144,46.9654,46.9059,46.9484,430357.0
2020-05-01 12:50:00,55.21,55.26,55.2,55.25,102020.0,46.9484,46.991,46.9399,46.9824,102020.0
2020-05-01 12:55:00,55.25,55.27,55.24,55.25,255717.0,46.9824,46.9995,46.9739,46.9824,255717.0
2020-05-01 13:00:00,55.25,55.31,55.24,55.28,112602.0,46.9824,47.0335,46.9739,47.008,112602.0
2020-05-01 13:05:00,55.29,55.3,55.25,55.26,70176.0,47.0165,47.025,46.9824,46.991,70176.0
2020-05-01 13:10:00,55.26,55.28,55.21,55.22,85240.0,46.991,47.008,46.9484,46.9569,85240.0
2020-05-01 13:15:00,55.22,55.23,55.14,55.15,158125.0,46.9569,46.9654,46.8889,46.8974,158125.0
2020-05-01 13:20:00,55.15,55.18,55.14,55.15,115074.0,46.8974,46.9229,46.8889,46.8974,115074.0
2020-05-01 13:25:00,55.15,55.21,55.15,55.2,103984.0,46.8974,46.9484,46.8974,46.9399,103984.0
2020-05-01 13:30:00,55.2,55.24,55.18,55.19,107491.0,46.9399,46.9739,46.9229,46.9314,107491.0
2020-05-01 13:35:00,55.19,55.19,55.14,55.15,125584.0,46.9314,46.9314,46.8889,46.8974,125584.0
2020-05-01 13:40:00,55.14,55.2,55.14,55.16,72551.0,46.8889,46.9399,46.8889,46.9059,72551.0
2020-05-01 13:45:00,55.17,55.18,55.12,55.16,115185.0,46.9144,46.9229,46.8719,46.9059,115185.0
2020-05-01 13:50:00,55.16,55.18,55.13,55.17,69279.0,46.9059,46.9229,46.8804,46.9144,69279.0
2020-05-01 13:55:00,55.17,55.19,55.14,55.17,171936.0,46.9144,46.9314,46.8889,46.9144,171936.0
2020-05-01 14:00:00,55.16,55.21,55.11,55.2,298284.0,46.9059,46.9484,46.8634,46.9399,298284.0
2020-05-01 14:05:00,55.2,55.23,55.15,55.16,173154.0,46.9399,46.9654,46.8974,46.9059,173154.0
2020-05-01 14:10:00,55.17,55.18,55.14,55.14,90349.0,46.9144,46.9229,46.8889,46.8889,90349.0
2020-05-01 14:15:00,55.15,55.19,55.13,55.18,257299.0,46.8974,46.9314,46.8804,46.9229,257299.0
2020-05-01 14:20:00,55.19,55.27,55.18,55.26,186608.0,46.9314,46.9995,46.9229,46.991,186608.0
2020-05-01 14:25:00,55.26,55.28,55.24,55.28,152153.0,46.991,47.008,46.9739,47.008,152153.0
2020-05-01 14:30:00,55.27,55.27,55.21,55.22,209887.0,46.9995,46.9995,46.9484,46.9569,209887.0
2020-05-01 14:35:00,55.22,55.26,55.21,55.25,424909.0,46.9569,46.991,46.9484,46.9824,424909.0
2020-05-01 14:40:00,55.25,55.27,55.22,55.23,474640.0,46.9824,46.9995,46.9569,46.9654,474640.0
2020-05-01 14:45:00,55.23,55.27,55.22,55.24,128799.0,46.9654,46.9995,46.9569,46.9739,128799.0
2020-05-01 14:50:00,55.24,55.25,55.19,55.24,153568.0,46.9739,46.9824,46.9314,46.9739,153568.0
2020-05-01 14:55:00,55.25,55.28,55.24,55.27,117051.0,46.9824,47.008,46.9739,46.9995,117051.0
2020-05-01 15:00:00,55.26,55.33,55.24,55.27,240634.0,46.991,47.0505,46.9739,46.9995,240634.0
2020-05-01 15:05:00,55.26,55.3,55.25,55.3,154937.0,46.991,47.025,46.9824,47.025,154937.0
2020-05-01 15:10:00,55.29,55.38,55.28,55.37,195517.0,47.0165,47.093,47.008,47.0845,195517.0
2020-05-01 15:15:00,55.37,55.39,55.35,55.35,217914.0,47.0845,47.1015,47.0675,47.0675,217914.0
2020-05-01 15:20:00,55.36,55.37,55.31,55.33,192273.0,47.076,47.0845,47.0335,47.0505,192273.0
2020-05-01 15:25:00,55.32,55.34,55.29,55.31,209504.0,47.042,47.059,47.0165,47.0335,209504.0
2020-05-01 15:30:00,55.3,55.34,55.28,55.29,333943.0,47.025,47.059,47.008,47.0165,333943.0
2020-05-01 15:35:00,55.29,55.34,55.27,55.33,864037.0,47.0165,47.059,46.9995,47.0505,864037.0
2020-05-01 15:40:00,55.33,55.38,55.3,55.34,575193.0,47.0505,47.093,47.025,47.059,575193.0
2020-05-01 15:45:00,55.34,55.4,55.3,55.39,897318.0,47.059,47.11,47.025,47.1015,897318.0
2020-05-01 15:50:00,55.39,55.39,55.28,55.28,1685661.0,47.1015,47.1015,47.008,47.008,1685661.0
2020-05-01 15:55:00,55.28,55.35,55.26,55.34,2834575.0,47.008,47.0675,46.991,47.059,2834575.0
2020-05-04 09:30:00,54.92,54.95,54.81,54.86,507006.0,46.7018,46.7273,46.6083,46.6508,507006.0
2020-05-04 09:35:00,54.86,54.86,54.77,54.8,525750.0,46.6508,46.6508,46.5743,46.5998,525750.0
2020-05-04 09:40:00,54.8,54.87,54.75,54.87,392290.0,46.5998,46.6593,46.5573,46.6593,392290.0
2020-05-04 09:45:00,54.86,54.94,54.84,54.93,258907.0,46.6508,46.7188,46.6338,46.7103,258907.0
2020-05-04 09:50:00,54.92,55.04,54.9,55.02,332087.0,46.7018,46.8039,46.6848,46.7869,332087.0
2020-05-04 09:55:00,55.02,55.04,54.99,55.02,338171.0,46.7869,46.8039,46.7614,46.7869,338171.0
2020-05-04 10:00:00,55.02,55.15,55.0,55.13,419949.0,46.7869,46.8974,46.7699,46.8804,419949.0
2020-05-04 10:05:00,55.14,55.18,55.05,55.05,273535.0,46.8889,46.9229,46.8124,46.8124,273535.0
2020-05-04 10:10:00,55.05,55.1,55.02,55.04,363331.0,46.8124,46.8549,46.7869,46.8039,363331.0
2020-05-04 10:15:00,55.04,55.16,55.04,55.12,398262.0,46.8039,46.9059,46.8039,46.8719,398262.0
2020-05-04 10:20:00,55.11,55.11,54.92,54.93,255791.0,46.8634,46.8634,46.7018,46.7103,255791.0
2020-05-04 10:25:00,54.92,54.98,54.89,54.95,575458.0,46.7018,46.7528,46.6763,46.7273,575458.0
2020-05-04 10:30:00,54.95,54.96,54.88,54.91,696492.0,46.7273,46.7358,46.6678,46.6933,696492.0
2020-05-04 10:35:00,54.92,55.0,54.91,55.0,348383.0,46.7018,46.7699,46.6933,46.7699,348383.0
2020-05-04 10:40:00,55.0,55.04,54.97,55.04,188772.0,46.7699,46.8039,46.7443,46.8039,188772.0
2020-05-04 10:45:00,55.04,55.06,54.96,55.02,517498.0,46.8039,46.8209,46.7358,46.7869,517498.0
2020-05-04 10:50:00,55.02,55.08,54.96,55.05,370852.0,46.7869,46.8379,46.7358,46.8124,370852.0
2020-05-04 10:55:00,55.05,55.05,54.91,54.92,295028.0,46.8124,46.8124,46.6933,46.7018,295028.0
2020-05-04 11:00:00,54.93,54.96,54.9,54.93,289176.0,46.7103,46.7358,46.6848,46.7103,289176.0
2020-05-04 11:05:00,54.93,55.0,54.87,54.89,219639.0,46.7103,46.7699,46.6593,46.6763,219639.0
2020-05-04 11:10:00,54.9,54.98,54.85,54.89,298339.0,46.6848,46.7528,46.6423,46.6763,298339.0
2020-05-04 11:15:00,54.89,54.96,54.88,54.94,885265.0,46.6763,46.7358,46.6678,46.7188,885265.0
2020-05-04 11:20:00,54.94,54.94,54.8,54.93,370127.0,46.7188,46.7188,46.5998,46.7103,370127.0
2020-05-04 11:25:00,54.93,54.93,54.78,54.78,572761.0,46.7103,46.7103,46.5828,46.5828,572761.0
2020-05-04 11:30:00,54.78,54.85,54.74,54.82,608560.0,46.5828,46.6423,46.5488,46.6168,608560.0
2020-05-04 11:35:00,54.83,54.92,54.79,54.92,557511.0,46.6253,46.7018,46.5913,46.7018,557511.0
2020-05-04 11:40:00,54.93,54.98,54.91,54.94,902101.0,46.7103,46.7528,46.6933,46.7188,902101.0
2020-05-04 11:45:00,54.94,54.98,54.92,54.96,521328.0,46.7188,46.7528,46.7018,46.7358,521328.0
2020-05-04 11:50:00,54.96,54.97,54.93,54.96,187241.0,46.7358,46.7443,46.7103,46.7358,187241.0
2020-05-04 11:55:00,54.96,54.98,54.87,54.88,153641.0,46.7358,46.7528,46.6593,46.6678,153641.0
2020-05-04 12:00:00,54.87,54.93,54.86,54.91,127265.0,46.6593,46.7103,46.6508,46.6933,127265.0
2020-05-04 12:05:00,54.92,54.95,54.89,54.92,105948.0,46.7018,46.7273,46.6763,46.7018,105948.0
2020-05-04 12:10:00,54.92,54.93,54.87,54.87,93312.0,46.7018,46.7103,46.6593,46.6593,93312.0
2020-05-04 12:15:00,54.86,54.89,54.85,54.87,112467.0,46.6508,46.6763,46.6423,46.6593,112467.0
2020-05-04 12:20:00,54.87,54.93,54.86,54.93,75969.0,46.6593,46.7103,46.6508,46.7103,75969.0
2020-05-04 12:25:00,54.93,54.98,54.93,54.97,257168.0,46.7103,46.7528,46.7103,46.7443,257168.0
2020-05-04 12:30:00,54.97,55.0,54.91,54.92,215472.0,46.7443,46.7699,46.6933,46.7018,215472.0
2020-05-04 12:35:00,54.92,54.93,54.84,54.84,113428.0,46.7018,46.7103,46.6338,46.6338,113428.0
2020-05-04 12:40:00,54.85,54.88,54.83,54.88,56395.0,46.6423,46.6678,46.6253,46.6678,56395.0
2020-05-04 12:45:00,54.88,54.89,54.85,54.85,103911.0,46.6678,46.6763,46.6423,46.6423,103911.0
2020-05-04 12:50:00,54.86,54.87,54.83,54.83,184364.0,46.6508,46.6593,46.6253,46.6253,184364.0
2020-05-04 12:55:00,54.82,54.84,54.78,54.79,153654.0,46.6168,46.6338,46.5828,46.5913,153654.0
2020-05-04 13:00:00,54.79,54.83,54.77,54.81,192590.0,46.5913,46.6253,46.5743,46.6083,192590.0
2020-05-04 13:05:00,54.82,54.84,54.8,54.83,377264.0,46.6168,46.6338,46.5998,46.6253,377264.0
2020-05-04 13:10:00,54.83,54.83,54.74,54.77,199299.0,46.6253,46.6253,46.5488,46.5743,199299.0
2020-05-04 13:15:00,54.78,54.79,54.7,54.74,480761.0,46.5828,46.5913,46.5147,46.5488,480761.0
2020-05-04 13:20:00,54.74,54.77,54.73,54.77,300109.0,46.5488,46.5743,46.5403,46.5743,300109.0
2020-05-04 13:25:00,54.78,54.83,54.76,54.82,241615.0,46.5828,46.6253,46.5658,46.6168,241615.0
2020-05-04 13:30:00,54.82,54.87,54.81,54.86,141232.0,46.6168,46.6593,46.6083,46.6508,141232.0
2020-05-04 13:35:00,54.86,54.89,54.85,54.85,160094.0,46.6508,46.6763,46.6423,46.6423,160094.0
2020-05-04 13:40:00,54.86,54.87,54.84,54.86,63736.0,46.6508,46.6593,46.6338,46.6508,63736.0
2020-05-04 13:45:00,54.86,54.91,54.85,54.91,117484.0,46.6508,46.6933,46.6423,46.6933,117484.0
2020-05-04 13:50:00,54.9,54.92,54.89,54.9,89107.0,46.6848,46.7018,46.6763,46.6848,89107.0
2020-05-04 13:55:00,54.9,54.92,54.9,54.91,44289.0,46.6848,46.7018,46.6848,46.6933,44289.0
2020-05-04 14:00:00,54.91,54.93,54.89,54.91,296628.0,46.6933,46.7103,46.6763,46.6933,296628.0
2020-05-04 14:05:00,54.91,54.93,54.89,54.9,387392.0,46.6933,46.7103,46.6763,46.6848,387392.0
2020-05-04 14:10:00,54.9,54.99,54.89,54.93,475445.0,46.6848,46.7614,46.6763,46.7103,475445.0
2020-05-04 14:15:00,54.94,54.96,54.92,54.95,95183.0,46.7188,46.7358,46.7018,46.7273,95183.0
2020-05-04 14:20:00,54.94,54.97,54.92,54.96,86397.0,46.7188,46.7443,46.7018,46.7358,86397.0
2020-05-04 14:25:00,54.96,54.96,54.9,54.91,165517.0,46.7358,46.7358,46.6848,46.6933,165517.0
2020-05-04 14:30:00,54.92,54.97,54.89,54.89,232315.0,46.7018,46.7443,46.6763,46.6763,232315.0
2020-05-04 14:35:00,54.9,54.9,54.81,54.82,321632.0,46.6848,46.6848,46.6083,46.6168,321632.0
2020-05-04 14:40:00,54.81,54.86,54.81,54.83,96405.0,46.6083,46.6508,46.6083,46.6253,96405.0
2020-05-04 14:45:00,54.82,54.94,54.82,54.94,185446.0,46.6168,46.7188,46.6168,46.7188,185446.0
2020-05-04 14:50:00,54.94,54.98,54.93,54.97,188594.0,46.7188,46.7528,46.7103,46.7443,188594.0
2020-05-04 14:55:00,54.97,55.05,54.97,55.04,178205.0,46.7443,46.8124,46.7443,46.8039,178205.0
2020-05-04 15:00:00,55.04,55.06,55.01,55.05,199721.0,46.8039,46.8209,46.7784,46.8124,199721.0
2020-05-04 15:05:00,55.05,55.06,55.02,55.06,123527.0,46.8124,46.8209,46.7869,46.8209,123527.0
2020-05-04 15:10:00,55.06,55.11,55.05,55.08,112425.0,46.8209,46.8634,46.8124,46.8379,112425.0
2020-05-04 15:15:00,55.08,55.14,55.07,55.13,160278.0,46.8379,46.8889,46.8294,46.8804,160278.0
2020-05-04 15:20:00,55.14,55.16,55.13,55.14,131546.0,46.8889,46.9059,46.8804,46.8889,131546.0
2020-05-04 15:25:00,55.14,55.19,55.11,55.18,111100.0,46.8889,46.9314,46.8634,46.9229,111100.0
2020-05-04 15:30:00,55.18,55.22,55.14,55.22,86170.0,46.9229,46.9569,46.8889,46.9569,86170.0
2020-05-04 15:35:00,55.22,55.22,55.15,55.16,304295.0,46.9569,46.9569,46.8974,46.9059,304295.0
2020-05-04 15:40:00,55.17,55.23,55.16,55.19,247626.0,46.9144,46.9654,46.9059,46.9314,247626.0
2020-05-04 15:45:00,55.18,55.22,55.17,55.18,278048.0,46.9229,46.9569,46.9144,46.9229,278048.0
2020-05-04 15:50:00,55.19,55.22,55.12,55.2,552081.0,46.9314,46.9569,46.8719,46.9399,552081.0
2020-05-04 15:55:00,55.21,55.33,55.2,55.31,1159052.0,46.9484,47.0505,46.9399,47.0335,1159052.0
2020-05-05 09:30:00,55.73,55.83,55.65,55.82,550500.0,47.3906,47.4757,47.3226,47.4672,550500.0
2020-05-05 09:35:00,55.82,55.84,55.79,55.8,332276.0,47.4672,47.4842,47.4416,47.4501,332276.0
2020-05-05 09:40:00,55.8,55.86,55.78,55.83,216415.0,47.4501,47.5012,47.4331,47.4757,216415.0
2020-05-05 09:45:00,55.83,55.89,55.78,55.86,198729.0,47.4757,47.5267,47.4331,47.5012,198729.0
2020-05-05 09:50:00,55.85,55.91,55.85,55.86,468440.0,47.4927,47.5437,47.4927,47.5012,468440.0
2020-05-05 09:55:00,55.86,55.9,55.85,55.88,200318.0,47.5012,47.5352,47.4927,47.5182,200318.0
2020-05-05 10:00:00,55.89,55.94,55.87,55.87,188760.0,47.5267,47.5692,47.5097,47.5097,188760.0
2020-05-05 10:05:00,55.87,55.88,55.79,55.84,237007.0,47.5097,47.5182,47.4416,47.4842,237007.0
2020-05-05 10:10:00,55.85,55.86,55.77,55.78,496959.0,47.4927,47.5012,47.4246,47.4331,496959.0
2020-05-05 10:15:00,55.79,55.87,55.79,55.85,186568.0,47.4416,47.5097,47.4416,47.4927,186568.0
2020-05-05 10:20:00,55.86,55.87,55.75,55.76,337160.0,47.5012,47.5097,47.4076,47.4161,337160.0
2020-05-05 10:25:00,55.76,55.77,55.67,55.69,182485.0,47.4161,47.4246,47.3396,47.3566,182485.0
2020-05-05 10:30:00,55.69,55.73,55.68,55.71,272784.0,47.3566,47.3906,47.3481,47.3736,272784.0
2020-05-05 10:35:00,55.72,55.76,55.72,55.75,179634.0,47.3821,47.4161,47.3821,47.4076,179634.0
2020-05-05 10:40:00,55.76,55.76,55.68,55.7,224604.0,47.4161,47.4161,47.3481,47.3651,224604.0
2020-05-05 10:45:00,55.71,55.73,55.61,55.63,191392.0,47.3736,47.3906,47.2886,47.3056,191392.0
2020-05-05 10:50:00,55.63,55.67,55.61,55.65,234079.0,47.3056,47.3396,47.2886,47.3226,234079.0
2020-05-05 10:55:00,55.65,55.69,55.65,55.68,198998.0,47.3226,47.3566,47.3226,47.3481,198998.0
2020-05-05 11:00:00,55.67,55.73,55.67,55.72,205033.0,47.3396,47.3906,47.3396,47.3821,205033.0
2020-05-05 11:05:00,55.72,55.74,55.66,55.73,159933.0,47.3821,47.3991,47.3311,47.3906,159933.0
2020-05-05 11:10:00,55.73,55.73,55.68,55.72,99868.0,47.3906,47.3906,47.3481,47.3821,99868.0
2020-05-05 11:15:00,55.73,55.73,55.65,55.7,315711.0,47.3906,47.3906,47.3226,47.3651,315711.0
2020-05-05 11:20:00,55.71,55.84,55.7,55.84,307330.0,47.3736,47.4842,47.3651,47.4842,307330.0
2020-05-05 11:25:00,55.84,55.85,55.78,55.82,253141.0,47.4842,47.4927,47.4331,47.4672,253141.0
2020-05-05 11:30:00,55.82,55.87,55.79,55.83,321135.0,47.4672,47.5097,47.4416,47.4757,321135.0
2020-05-05 11:35:00,55.83,55.83,55.77,55.79,142187.0,47.4757,47.4757,47.4246,47.4416,142187.0
2020-05-05 11:40:00,55.79,55.85,55.79,55.83,233433.0,47.4416,47.4927,47.4416,47.4757,233433.0
2020-05-05 11:45:00,55.83,55.83,55.8,55.82,80778.0,47.4757,47.4757,47.4501,47.4672,80778.0
2020-05-05 11:50:00,55.81,55.82,55.79,55.8,315825.0,47.4586,47.4672,47.4416,47.4501,315825.0
2020-05-05 11:55:00,55.8,55.82,55.79,55.81,445123.0,47.4501,47.4672,47.4416,47.4586,445123.0
2020-05-05 12:00:00,55.82,55.84,55.8,55.82,418754.0,47.4672,47.4842,47.4501,47.4672,418754.0
2020-05-05 12:05:00,55.82,55.86,55.81,55.84,475506.0,47.4672,47.5012,47.4586,47.4842,475506.0
2020-05-05 12:10:00,55.84,55.87,55.83,55.85,235345.0,47.4842,47.5097,47.4757,47.4927,235345.0
2020-05-05 12:15:00,55.85,55.87,55.84,55.85,149583.0,47.4927,47.5097,47.4842,47.4927,149583.0
2020-05-05 12:20:00,55.85,55.85,55.81,55.81,197137.0,47.4927,47.4927,47.4586,47.4586,197137.0
2020-05-05 12:25:00,55.82,55.83,55.77,55.78,344343.0,47.4672,47.4757,47.4246,47.4331,344343.0
2020-05-05 12:30:00,55.78,55.79,55.74,55.75,212011.0,47.4331,47.4416,47.3991,47.4076,212011.0
2020-05-05 12:35:00,55.75,55.75,55.72,55.73,170176.0,47.4076,47.4076,47.3821,47.3906,170176.0
2020-05-05 12:40:00,55.74,55.74,55.66,55.68,60784.0,47.3991,47.3991,47.3311,47.3481,60784.0
2020-05-05 12:45:00,55.68,55.71,55.67,55.68,90653.0,47.3481,47.3736,47.3396,47.3481,90653.0
2020-05-05 12:50:00,55.68,55.71,55.66,55.68,228665.0,47.3481,47.3736,47.3311,47.3481,228665.0
2020-05-05 12:55:00,55.68,55.68,55.63,55.66,44945.0,47.3481,47.3481,47.3056,47.3311,44945.0
2020-05-05 13:00:00,55.66,55.68,55.65,55.66,194141.0,47.3311,47.3481,47.3226,47.3311,194141.0
2020-05-05 13:05:00,55.65,55.66,55.62,55.65,191010.0,47.3226,47.3311,47.2971,47.3226,191010.0
2020-05-05 13:10:00,55.65,55.67,55.61,55.64,123718.0,47.3226,47.3396,47.2886,47.3141,123718.0
2020-05-05 13:15:00,55.64,55.67,55.63,55.65,96959.0,47.3141,47.3396,47.3056,47.3226,96959.0
2020-05-05 13:20:00,55.64,55.65,55.61,55.63,273176.0,47.3141,47.3226,47.2886,47.3056,273176.0
2020-05-05 13:25:00,55.63,55.68,55.63,55.67,148968.0,47.3056,47.3481,47.3056,47.3396,148968.0
2020-05-05 13:30:00,55.67,55.7,55.67,55.69,471879.0,47.3396,47.3651,47.3396,47.3566,471879.0
2020-05-05 13:35:00,55.7,55.7,55.67,55.69,55149.0,47.3651,47.3651,47.3396,47.3566,55149.0
2020-05-05 13:40:00,55.68,55.71,55.67,55.71,36904.0,47.3481,47.3736,47.3396,47.3736,36904.0
2020-05-05 13:45:00,55.7,55.73,55.7,55.72,48444.0,47.3651,47.3906,47.3651,47.3821,48444.0
2020-05-05 13:50:00,55.72,55.75,55.7,55.74,52687.0,47.3821,47.4076,47.3651,47.3991,52687.0
2020-05-05 13:55:00,55.74,55.74,55.72,55.73,36668.0,47.3991,47.3991,47.3821,47.3906,36668.0
2020-05-05 14:00:00,55.73,55.74,55.69,55.73,206458.0,47.3906,47.3991,47.3566,47.3906,206458.0
2020-05-05 14:05:00,55.73,55.75,55.71,55.73,66570.0,47.3906,47.4076,47.3736,47.3906,66570.0
2020-05-05 14:10:00,55.73,55.79,55.72,55.78,132862.0,47.3906,47.4416,47.3821,47.4331,132862.0
2020-05-05 14:15:00,55.78,55.79,55.75,55.77,140652.0,47.4331,47.4416,47.4076,47.4246,140652.0
2020-05-05 14:20:00,55.78,55.79,55.75,55.77,95479.0,47.4331,47.4416,47.4076,47.4246,95479.0
2020-05-05 14:25:00,55.77,55.78,55.76,55.77,146298.0,47.4246,47.4331,47.4161,47.4246,146298.0
2020-05-05 14:30:00,55.77,55.79,55.71,55.72,480693.0,47.4246,47.4416,47.3736,47.3821,480693.0
2020-05-05 14:35:00,55.72,55.74,55.71,55.73,71176.0,47.3821,47.3991,47.3736,47.3906,71176.0
2020-05-05 14:40:00,55.72,55.75,55.7,55.74,68786.0,47.3821,47.4076,47.3651,47.3991,68786.0
2020-05-05 14:45:00,55.74,55.76,55.71,55.75,118133.0,47.3991,47.4161,47.3736,47.4076,118133.0
2020-05-05 14:50:00,55.74,55.79,55.74,55.79,48780.0,47.3991,47.4416,47.3991,47.4416,48780.0
2020-05-05 14:55:00,55.79,55.81,55.78,55.81,64733.0,47.4416,47.4586,47.4331,47.4586,64733.0
2020-05-05 15:00:00,55.81,55.81,55.76,55.79,112496.0,47.4586,47.4586,47.4161,47.4416,112496.0
2020-05-05 15:05:00,55.79,55.8,55.76,55.79,159119.0,47.4416,47.4501,47.4161,47.4416,159119.0
2020-05-05 15:10:00,55.79,55.8,55.77,55.78,157734.0,47.4416,47.4501,47.4246,47.4331,157734.0
2020-05-05 15:15:00,55.78,55.79,55.58,55.6,349762.0,47.4331,47.4416,47.2631,47.2801,349762.0
2020-05-05 15:20:00,55.59,55.62,55.55,55.61,269484.0,47.2716,47.2971,47.2376,47.2886,269484.0
2020-05-05 15:25:00,55.61,55.65,55.5,55.53,516070.0,47.2886,47.3226,47.195,47.2205,516070.0
2020-05-05 15:30:00,55.52,55.55,55.44,55.47,306645.0,47.212,47.2376,47.144,47.1695,306645.0
2020-05-05 15:35:00,55.46,55.46,55.34,55.38,364480.0,47.161,47.161,47.059,47.093,364480.0
2020-05-05 15:40:00,55.38,55.44,55.33,55.43,597267.0,47.093,47.144,47.0505,47.1355,597267.0
2020-05-05 15:45:00,55.43,55.47,55.39,55.46,444642.0,47.1355,47.1695,47.1015,47.161,444642.0
2020-05-05 15:50:00,55.47,55.59,55.46,55.54,1059192.0,47.1695,47.2716,47.161,47.2291,1059192.0
2020-05-05 15:55:00,55.55,55.55,55.42,55.44,2840242.0,47.2376,47.2376,47.127,47.144,2840242.0
2020-05-06 09:30:00,55.85,55.89,55.8,55.83,543760.0,47.4927,47.5267,47.4501,47.4757,543760.0
2020-05-06 09:35:00,55.82,55.84,55.75,55.76,281475.0,47.4672,47.4842,47.4076,47.4161,281475.0
2020-05-06 09:40:00,55.76,55.81,55.72,55.74,440612.0,47.4161,47.4586,47.3821,47.3991,440612.0
2020-05-06 09:45:00,55.75,55.79,55.72,55.73,734340.0,47.4076,47.4416,47.3821,47.3906,734340.0
2020-05-06 09:50:00,55.72,55.77,55.64,55.64,621706.0,47.3821,47.4246,47.3141,47.3141,621706.0
2020-05-06 09:55:00,55.64,55.65,55.52,55.58,482942.0,47.3141,47.3226,47.212,47.2631,482942.0
2020-05-06 10:00:00,55.58,55.63,55.48,55.48,324797.0,47.2631,47.3056,47.178,47.178,324797.0
2020-05-06 10:05:00,55.48,55.49,55.36,55.37,393179.0,47.178,47.1865,47.076,47.0845,393179.0
2020-05-06 10:10:00,55.37,55.38,55.32,55.35,529239.0,47.0845,47.093,47.042,47.0675,529239.0
2020-05-06 10:15:00,55.35,55.47,55.32,55.44,640697.0,47.0675,47.1695,47.042,47.144,640697.0
2020-05-06 10:20:00,55.44,55.5,55.41,55.47,345834.0,47.144,47.195,47.1185,47.1695,345834.0
2020-05-06 10:25:00,55.48,55.54,55.47,55.47,169341.0,47.178,47.2291,47.1695,47.1695,169341.0
2020-05-06 10:30:00,55.48,55.55,55.48,55.51,153194.0,47.178,47.2376,47.178,47.2035,153194.0
2020-05-06 10:35:00,55.51,55.52,55.43,55.44,473011.0,47.2035,47.212,47.1355,47.144,473011.0
2020-05-06 10:40:00,55.44,55.55,55.4,55.55,530913.0,47.144,47.2376,47.11,47.2376,530913.0
2020-05-06 10:45:00,55.54,55.66,55.54,55.62,280498.0,47.2291,47.3311,47.2291,47.2971,280498.0
2020-05-06 10:50:00,55.61,55.63,55.57,55.57,524300.0,47.2886,47.3056,47.2546,47.2546,524300.0
2020-05-06 10:55:00,55.57,55.59,55.51,55.53,105337.0,47.2546,47.2716,47.2035,47.2205,105337.0
2020-05-06 11:00:00,55.52,55.59,55.51,55.53,159842.0,47.212,47.2716,47.2035,47.2205,159842.0
2020-05-06 11:05:00,55.54,55.56,55.46,55.49,117064.0,47.2291,47.2461,47.161,47.1865,117064.0
2020-05-06 11:10:00,55.5,55.53,55.43,55.46,68067.0,47.195,47.2205,47.1355,47.161,68067.0
2020-05-06 11:15:00,55.46,55.47,55.39,55.4,294987.0,47.161,47.1695,47.1015,47.11,294987.0
2020-05-06 11:20:00,55.4,55.41,55.31,55.31,211866.0,47.11,47.1185,47.0335,47.0335,211866.0
2020-05-06 11:25:00,55.31,55.4,55.29,55.39,190407.0,47.0335,47.11,47.0165,47.1015,190407.0
2020-05-06 11:30:00,55.39,55.42,55.34,55.37,443455.0,47.1015,47.127,47.059,47.0845,443455.0
2020-05-06 11:35:00,55.37,55.44,55.33,55.42,158058.0,47.0845,47.144,47.0505,47.127,158058.0
2020-05-06 11:40:00,55.42,55.43,55.33,55.34,164612.0,47.127,47.1355,47.0505,47.059,164612.0
2020-05-06 11:45:00,55.33,55.37,55.26,55.28,500468.0,47.0505,47.0845,46.991,47.008,500468.0
2020-05-06 11:50:00,55.28,55.28,55.21,55.26,605353.0,47.008,47.008,46.9484,46.991,605353.0
2020-05-06 11:55:00,55.25,55.32,55.24,55.31,145905.0,46.9824,47.042,46.9739,47.0335,145905.0
2020-05-06 12:00:00,55.31,55.38,55.29,55.38,89028.0,47.0335,47.093,47.0165,47.093,89028.0
2020-05-06 12:05:00,55.38,55.38,55.28,55.28,390587.0,47.093,47.093,47.008,47.008,390587.0
2020-05-06 12:10:00,55.29,55.31,55.26,55.3,141006.0,47.0165,47.0335,46.991,47.025,141006.0
2020-05-06 12:15:00,55.3,55.38,55.3,55.38,101600.0,47.025,47.093,47.025,47.093,101600.0
2020-05-06 12:20:00,55.38,55.4,55.33,55.4,147672.0,47.093,47.11,47.0505,47.11,147672.0
2020-05-06 12:25:00,55.39,55.42,55.35,55.39,339844.0,47.1015,47.127,47.0675,47.1015,339844.0
2020-05-06 12:30:00,55.39,55.42,55.37,55.4,190059.0,47.1015,47.127,47.0845,47.11,190059.0
2020-05-06 12:35:00,55.4,55.44,55.38,55.41,188509.0,47.11,47.144,47.093,47.1185,188509.0
2020-05-06 12:40:00,55.41,55.42,55.35,55.37,123602.0,47.1185,47.127,47.0675,47.0845,123602.0
2020-05-06 12:45:00,55.37,55.45,55.37,55.42,45246.0,47.0845,47.1525,47.0845,47.127,45246.0
2020-05-06 12:50:00,55.43,55.44,55.39,55.41,118118.0,47.1355,47.144,47.1015,47.1185,118118.0
2020-05-06 12:55:00,55.41,55.45,55.38,55.39,61906.0,47.1185,47.1525,47.093,47.1015,61906.0
2020-05-06 13:00:00,55.39,55.42,55.32,55.35,72343.0,47.1015,47.127,47.042,47.0675,72343.0
2020-05-06 13:05:00,55.35,55.38,55.33,55.36,111839.0,47.0675,47.093,47.0505,47.076,111839.0
2020-05-06 13:10:00,55.36,55.38,55.34,55.36,109701.0,47.076,47.093,47.059,47.076,109701.0
2020-05-06 13:15:00,55.36,55.42,55.35,55.41,74438.0,47.076,47.127,47.0675,47.1185,74438.0
2020-05-06 13:20:00,55.42,55.43,55.31,55.37,64141.0,47.127,47.1355,47.0335,47.0845,64141.0
2020-05-06 13:25:00,55.39,55.44,55.36,55.43,137682.0,47.1015,47.144,47.076,47.1355,137682.0
2020-05-06 13:30:00,55.42,55.46,55.41,55.43,114173.0,47.127,47.161,47.1185,47.1355,114173.0
2020-05-06 13:35:00,55.42,55.49,55.4,55.47,98471.0,47.127,47.1865,47.11,47.1695,98471.0
2020-05-06 13:40:00,55.46,55.48,55.43,55.45,78605.0,47.161,47.178,47.1355,47.1525,78605.0
2020-05-06 13:45:00,55.46,55.5,55.43,55.44,86443.0,47.161,47.195,47.1355,47.144,86443.0
2020-05-06 13:50:00,55.44,55.48,55.43,55.45,83406.0,47.144,47.178,47.1355,47.1525,83406.0
2020-05-06 13:55:00,55.46,55.47,55.41,55.41,33936.0,47.161,47.1695,47.1185,47.1185,33936.0
2020-05-06 14:00:00,55.41,55.41,55.32,55.36,261110.0,47.1185,47.1185,47.042,47.076,261110.0
2020-05-06 14:05:00,55.37,55.4,55.35,55.37,46557.0,47.0845,47.11,47.0675,47.0845,46557.0
2020-05-06 14:10:00,55.37,55.38,55.29,55.32,86038.0,47.0845,47.093,47.0165,47.042,86038.0
2020-05-06 14:15:00,55.32,55.38,55.31,55.35,102022.0,47.042,47.093,47.0335,47.0675,102022.0
2020-05-06 14:20:00,55.35,55.39,55.34,55.39,87762.0,47.0675,47.1015,47.059,47.1015,87762.0
2020-05-06 14:25:00,55.38,55.41,55.33,55.33,161312.0,47.093,47.1185,47.0505,47.0505,161312.0
2020-05-06 14:30:00,55.33,55.39,55.3,55.36,131364.0,47.0505,47.1015,47.025,47.076,131364.0
2020-05-06 14:35:00,55.36,55.38,55.32,55.36,89692.0,47.076,47.093,47.042,47.076,89692.0
2020-05-06 14:40:00,55.35,55.38,55.3,55.37,115742.0,47.0675,47.093,47.025,47.0845,115742.0
2020-05-06 14:45:00,55.36,55.41,55.35,55.39,171959.0,47.076,47.1185,47.0675,47.1015,171959.0
2020-05-06 14:50:00,55.39,55.4,55.36,55.37,104334.0,47.1015,47.11,47.076,47.0845,104334.0
2020-05-06 14:55:00,55.38,55.4,55.32,55.34,167671.0,47.093,47.11,47.042,47.059,167671.0
2020-05-06 15:00:00,55.34,55.36,55.29,55.33,302323.0,47.059,47.076,47.0165,47.0505,302323.0
2020-05-06 15:05:00,55.33,55.39,55.32,55.38,159948.0,47.0505,47.1015,47.042,47.093,159948.0
2020-05-06 15:10:00,55.38,55.4,55.33,55.37,155530.0,47.093,47.11,47.0505,47.0845,155530.0
2020-05-06 15:15:00,55.36,55.39,55.34,55.37,223399.0,47.076,47.1015,47.059,47.0845,223399.0
2020-05-06 15:20:00,55.38,55.4,55.36,55.38,143505.0,47.093,47.11,47.076,47.093,143505.0
2020-05-06 15:25:00,55.38,55.4,55.34,55.35,138338.0,47.093,47.11,47.059,47.0675,138338.0
2020-05-06 15:30:00,55.34,55.35,55.21,55.21,162769.0,47.059,47.0675,46.9484,46.9484,162769.0
2020-05-06 15:35:00,55.21,55.24,55.17,55.2,95970.0,46.9484,46.9739,46.9144,46.9399,95970.0
2020-05-06 15:40:00,55.21,55.21,55.12,55.2,429527.0,46.9484,46.9484,46.8719,46.9399,429527.0
2020-05-06 15:45:00,55.2,55.2,55.1,55.11,424955.0,46.9399,46.9399,46.8549,46.8634,424955.0
2020-05-06 15:50:00,55.1,55.16,55.08,55.15,784482.0,46.8549,46.9059,46.8379,46.8974,784482.0
2020-05-06 15:55:00,55.14,55.15,55.06,55.07,1608541.0,46.8889,46.8974,46.8209,46.8294,1608541.0
2020-05-07 09:30:00,55.87,55.96,55.85,55.9,735850.0,47.5097,47.5862,47.4927,47.5352,735850.0
2020-05-07 09:35:00,55.9,55.94,55.82,55.91,475061.0,47.5352,47.5692,47.4672,47.5437,475061.0
2020-05-07 09:40:00,55.91,55.98,55.91,55.95,420862.0,47.5437,47.6032,47.5437,47.5777,420862.0
2020-05-07 09:45:00,55.95,55.96,55.87,55.9,991224.0,47.5777,47.5862,47.5097,47.5352,991224.0
2020-05-07 09:50:00,55.9,55.99,55.85,55.98,214882.0,47.5352,47.6117,47.4927,47.6032,214882.0
2020-05-07 09:55:00,55.98,55.99,55.86,55.87,243042.0,47.6032,47.6117,47.5012,47.5097,243042.0
2020-05-07 10:00:00,55.87,55.88,55.8,55.82,753687.0,47.5097,47.5182,47.4501,47.4672,753687.0
2020-05-07 10:05:00,55.81,55.82,55.73,55.79,192143.0,47.4586,47.4672,47.3906,47.4416,192143.0
2020-05-07 10:10:00,55.8,55.81,55.69,55.74,296445.0,47.4501,47.4586,47.3566,47.3991,296445.0
2020-05-07 10:15:00,55.74,55.76,55.69,55.73,408657.0,47.3991,47.4161,47.3566,47.3906,408657.0
2020-05-07 10:20:00,55.74,55.77,55.7,55.72,139923.0,47.3991,47.4246,47.3651,47.3821,139923.0
2020-05-07 10:25:00,55.71,55.79,55.68,55.75,199133.0,47.3736,47.4416,47.3481,47.4076,199133.0
2020-05-07 10:30:00,55.75,55.8,55.73,55.79,365538.0,47.4076,47.4501,47.3906,47.4416,365538.0
2020-05-07 10:35:00,55.79,55.8,55.73,55.75,472407.0,47.4416,47.4501,47.3906,47.4076,472407.0
2020-05-07 10:40:00,55.76,55.83,55.75,55.78,529064.0,47.4161,47.4757,47.4076,47.4331,529064.0
2020-05-07 10:45:00,55.78,55.79,55.67,55.68,185128.0,47.4331,47.4416,47.3396,47.3481,185128.0
2020-05-07 10:50:00,55.66,55.7,55.65,55.68,160205.0,47.3311,47.3651,47.3226,47.3481,160205.0
2020-05-07 10:55:00,55.69,55.7,55.62,55.66,140168.0,47.3566,47.3651,47.2971,47.3311,140168.0
2020-05-07 11:00:00,55.66,55.76,55.66,55.74,332401.0,47.3311,47.4161,47.3311,47.3991,332401.0
2020-05-07 11:05:00,55.72,55.77,55.7,55.77,226179.0,47.3821,47.4246,47.3651,47.4246,226179.0
2020-05-07 11:10:00,55.76,55.81,55.76,55.79,268966.0,47.4161,47.4586,47.4161,47.4416,268966.0
2020-05-07 11:15:00,55.78,55.88,55.77,55.88,193128.0,47.4331,47.5182,47.4246,47.5182,193128.0
2020-05-07 11:20:00,55.87,55.87,55.82,55.86,132661.0,47.5097,47.5097,47.4672,47.5012,132661.0
2020-05-07 11:25:00,55.86,55.92,55.85,55.91,482013.0,47.5012,47.5522,47.4927,47.5437,482013.0
2020-05-07 11:30:00,55.92,55.97,55.9,55.93,180270.0,47.5522,47.5947,47.5352,47.5607,180270.0
2020-05-07 11:35:00,55.94,55.95,55.85,55.86,187307.0,47.5692,47.5777,47.4927,47.5012,187307.0
2020-05-07 11:40:00,55.87,56.12,55.87,56.1,298165.0,47.5097,47.7223,47.5097,47.7053,298165.0
2020-05-07 11:45:00,56.1,56.16,56.08,56.09,527691.0,47.7053,47.7563,47.6882,47.6967,527691.0
2020-05-07 11:50:00,56.09,56.11,56.05,56.08,168089.0,47.6967,47.7138,47.6627,47.6882,168089.0
2020-05-07 11:55:00,56.08,56.13,56.07,56.12,262497.0,47.6882,47.7308,47.6797,47.7223,262497.0
2020-05-07 12:00:00,56.12,56.14,56.07,56.07,506548.0,47.7223,47.7393,47.6797,47.6797,506548.0
2020-05-07 12:05:00,56.07,56.11,56.07,56.09,76474.0,47.6797,47.7138,47.6797,47.6967,76474.0
2020-05-07 12:10:00,56.08,56.09,56.05,56.08,126857.0,47.6882,47.6967,47.6627,47.6882,126857.0
2020-05-07 12:15:00,56.08,56.12,56.08,56.1,56544.0,47.6882,47.7223,47.6882,47.7053,56544.0
2020-05-07 12:20:00,56.1,56.12,56.06,56.1,190525.0,47.7053,47.7223,47.6712,47.7053,190525.0
2020-05-07 12:25:00,56.1,56.15,56.07,56.09,150241.0,47.7053,47.7478,47.6797,47.6967,150241.0
2020-05-07 12:30:00,56.09,56.11,56.07,56.08,175419.0,47.6967,47.7138,47.6797,47.6882,175419.0
2020-05-07 12:35:00,56.08,56.09,56.0,56.01,85611.0,47.6882,47.6967,47.6202,47.6287,85611.0
2020-05-07 12:40:00,56.01,56.03,55.99,55.99,124418.0,47.6287,47.6457,47.6117,47.6117,124418.0
2020-05-07 12:45:00,56.0,56.05,55.97,55.98,573981.0,47.6202,47.6627,47.5947,47.6032,573981.0
2020-05-07 12:50:00,55.99,56.02,55.96,55.97,179575.0,47.6117,47.6372,47.5862,47.5947,179575.0
2020-05-07 12:55:00,55.98,56.05,55.97,56.05,162914.0,47.6032,47.6627,47.5947,47.6627,162914.0
2020-05-07 13:00:00,56.04,56.07,56.03,56.05,184639.0,47.6542,47.6797,47.6457,47.6627,184639.0
2020-05-07 13:05:00,56.06,56.07,56.03,56.05,134894.0,47.6712,47.6797,47.6457,47.6627,134894.0
2020-05-07 13:10:00,56.04,56.06,56.04,56.05,416778.0,47.6542,47.6712,47.6542,47.6627,416778.0
2020-05-07 13:15:00,56.05,56.06,56.02,56.02,167949.0,47.6627,47.6712,47.6372,47.6372,167949.0
2020-05-07 13:20:00,56.03,56.05,56.0,56.01,117543.0,47.6457,47.6627,47.6202,47.6287,117543.0
2020-05-07 13:25:00,56.01,56.03,55.99,56.01,108224.0,47.6287,47.6457,47.6117,47.6287,108224.0
2020-05-07 13:30:00,56.01,56.04,55.99,56.03,77803.0,47.6287,47.6542,47.6117,47.6457,77803.0
2020-05-07 13:35:00,56.03,56.07,56.01,56.04,84333.0,47.6457,47.6797,47.6287,47.6542,84333.0
2020-05-07 13:40:00,56.04,56.07,56.02,56.04,115706.0,47.6542,47.6797,47.6372,47.6542,115706.0
2020-05-07 13:45:00,56.04,56.08,56.02,56.04,193601.0,47.6542,47.6882,47.6372,47.6542,193601.0
2020-05-07 13:50:00,56.05,56.06,55.97,56.0,199467.0,47.6627,47.6712,47.5947,47.6202,199467.0
2020-05-07 13:55:00,56.01,56.04,55.99,56.04,39101.0,47.6287,47.6542,47.6117,47.6542,39101.0
2020-05-07 14:00:00,56.04,56.04,55.98,56.0,249408.0,47.6542,47.6542,47.6032,47.6202,249408.0
2020-05-07 14:05:00,55.99,56.01,55.97,55.99,66899.0,47.6117,47.6287,47.5947,47.6117,66899.0
2020-05-07 14:10:00,55.99,56.05,55.98,56.03,85059.0,47.6117,47.6627,47.6032,47.6457,85059.0
2020-05-07 14:15:00,56.03,56.04,55.99,56.0,186852.0,47.6457,47.6542,47.6117,47.6202,186852.0
2020-05-07 14:20:00,56.0,56.0,55.91,55.91,159445.0,47.6202,47.6202,47.5437,47.5437,159445.0
2020-05-07 14:25:00,55.91,55.95,55.9,55.95,68935.0,47.5437,47.5777,47.5352,47.5777,68935.0
2020-05-07 14:30:00,55.95,55.98,55.92,55.92,379465.0,47.5777,47.6032,47.5522,47.5522,379465.0
2020-05-07 14:35:00,55.92,55.95,55.91,55.95,233773.0,47.5522,47.5777,47.5437,47.5777,233773.0
2020-05-07 14:40:00,55.95,55.95,55.88,55.89,160171.0,47.5777,47.5777,47.5182,47.5267,160171.0
2020-05-07 14:45:00,55.9,55.93,55.85,55.93,88619.0,47.5352,47.5607,47.4927,47.5607,88619.0
2020-05-07 14:50:00,55.92,55.93,55.86,55.91,81491.0,47.5522,47.5607,47.5012,47.5437,81491.0
2020-05-07 14:55:00,55.91,55.92,55.87,55.91,78332.0,47.5437,47.5522,47.5097,47.5437,78332.0
2020-05-07 15:00:00,55.9,55.92,55.83,55.88,87419.0,47.5352,47.5522,47.4757,47.5182,87419.0
2020-05-07 15:05:00,55.87,55.94,55.86,55.94,454829.0,47.5097,47.5692,47.5012,47.5692,454829.0
2020-05-07 15:10:00,55.94,55.95,55.89,55.91,155797.0,47.5692,47.5777,47.5267,47.5437,155797.0
2020-05-07 15:15:00,55.91,55.92,55.82,55.88,367108.0,47.5437,47.5522,47.4672,47.5182,367108.0
2020-05-07 15:20:00,55.87,55.93,55.85,55.91,125745.0,47.5097,47.5607,47.4927,47.5437,125745.0
2020-05-07 15:25:00,55.92,55.95,55.9,55.94,143002.0,47.5522,47.5777,47.5352,47.5692,143002.0
2020-05-07 15:30:00,55.94,55.95,55.86,55.91,233741.0,47.5692,47.5777,47.5012,47.5437,233741.0
2020-05-07 15:35:00,55.91,55.92,55.85,55.88,227134.0,47.5437,47.5522,47.4927,47.5182,227134.0
2020-05-07 15:40:00,55.87,55.88,55.84,55.86,363807.0,47.5097,47.5182,47.4842,47.5012,363807.0
2020-05-07 15:45:00,55.86,55.91,55.81,55.83,656203.0,47.5012,47.5437,47.4586,47.4757,656203.0
2020-05-07 15:50:00,55.82,55.9,55.81,55.9,1001670.0,47.4672,47.5352,47.4586,47.5352,1001670.0
2020-05-07 15:55:00,55.9,55.93,55.87,55.91,2509208.0,47.5352,47.5607,47.5097,47.5437,2509208.0
2020-05-08 09:30:00,56.58,56.63,56.54,56.57,942129.0,48.1134,48.1559,48.0794,48.1049,942129.0
2020-05-08 09:35:00,56.57,56.57,56.49,56.53,265027.0,48.1049,48.1049,48.0369,48.0709,265027.0
2020-05-08 09:40:00,56.52,56.56,56.52,56.53,104693.0,48.0624,48.0964,48.0624,48.0709,104693.0
2020-05-08 09:45:00,56.54,56.61,56.53,56.59,235733.0,48.0794,48.1389,48.0709,48.1219,235733.0
2020-05-08 09:50:00,56.59,56.62,56.54,56.55,95284.0,48.1219,48.1474,48.0794,48.0879,95284.0
2020-05-08 09:55:00,56.55,56.61,56.55,56.57,99877.0,48.0879,48.1389,48.0879,48.1049,99877.0
2020-05-08 10:00:00,56.58,56.65,56.58,56.63,306198.0,48.1134,48.173,48.1134,48.1559,306198.0
2020-05-08 10:05:00,56.63,56.68,56.6,56.64,203730.0,48.1559,48.1985,48.1304,48.1644,203730.0
2020-05-08 10:10:00,56.64,56.7,56.63,56.7,100573.0,48.1644,48.2155,48.1559,48.2155,100573.0
2020-05-08 10:15:00,56.7,56.75,56.66,56.75,245627.0,48.2155,48.258,48.1815,48.258,245627.0
2020-05-08 10:20:00,56.75,56.76,56.69,56.71,154040.0,48.258,48.2665,48.207,48.224,154040.0
2020-05-08 10:25:00,56.72,56.73,56.66,56.67,391776.0,48.2325,48.241,48.1815,48.19,391776.0
2020-05-08 10:30:00,56.67,56.74,56.65,56.73,179905.0,48.19,48.2495,48.173,48.241,179905.0
2020-05-08 10:35:00,56.74,56.79,56.73,56.76,101461.0,48.2495,48.292,48.241,48.2665,101461.0
2020-05-08 10:40:00,56.76,56.77,56.66,56.68,194738.0,48.2665,48.275,48.1815,48.1985,194738.0
2020-05-08 10:45:00,56.69,56.74,56.65,56.72,137949.0,48.207,48.2495,48.173,48.2325,137949.0
2020-05-08 10:50:00,56.72,56.75,56.69,56.72,106888.0,48.2325,48.258,48.207,48.2325,106888.0
2020-05-08 10:55:00,56.73,56.78,56.71,56.75,160582.0,48.241,48.2835,48.224,48.258,160582.0
2020-05-08 11:00:00,56.75,56.79,56.69,56.73,504546.0,48.258,48.292,48.207,48.241,504546.0
2020-05-08 11:05:00,56.73,56.77,56.72,56.75,127748.0,48.241,48.275,48.2325,48.258,127748.0
2020-05-08 11:10:00,56.75,56.78,56.74,56.75,161878.0,48.258,48.2835,48.2495,48.258,161878.0
2020-05-08 11:15:00,56.75,56.78,56.74,56.76,340203.0,48.258,48.2835,48.2495,48.2665,340203.0
2020-05-08 11:20:00,56.76,56.8,56.74,56.79,238591.0,48.2665,48.3005,48.2495,48.292,238591.0
2020-05-08 11:25:00,56.8,56.82,56.78,56.8,648810.0,48.3005,48.3175,48.2835,48.3005,648810.0
2020-05-08 11:30:00,56.79,56.85,56.79,56.8,391545.0,48.292,48.343,48.292,48.3005,391545.0
2020-05-08 11:35:00,56.8,56.82,56.76,56.78,491142.0,48.3005,48.3175,48.2665,48.2835,491142.0
2020-05-08 11:40:00,56.79,56.81,56.75,56.79,203302.0,48.292,48.309,48.258,48.292,203302.0
2020-05-08 11:45:00,56.79,56.8,56.76,56.78,177356.0,48.292,48.3005,48.2665,48.2835,177356.0
2020-05-08 11:50:00,56.77,56.78,56.75,56.78,147606.0,48.275,48.2835,48.258,48.2835,147606.0
2020-05-08 11:55:00,56.78,56.8,56.75,56.78,102308.0,48.2835,48.3005,48.258,48.2835,102308.0
2020-05-08 12:00:00,56.79,56.81,56.76,56.78,62862.0,48.292,48.309,48.2665,48.2835,62862.0
2020-05-08 12:05:00,56.79,56.8,56.75,56.75,193668.0,48.292,48.3005,48.258,48.258,193668.0
2020-05-08 12:10:00,56.76,56.77,56.73,56.73,59073.0,48.2665,48.275,48.241,48.241,59073.0
2020-05-08 12:15:00,56.74,56.75,56.71,56.73,212491.0,48.2495,48.258,48.224,48.241,212491.0
2020-05-08 12:20:00,56.73,56.74,56.72,56.73,63064.0,48.241,48.2495,48.2325,48.241,63064.0
2020-05-08 12:25:00,56.73,56.74,56.7,56.73,326322.0,48.241,48.2495,48.2155,48.241,326322.0
2020-05-08 12:30:00,56.73,56.75,56.72,56.74,127089.0,48.241,48.258,48.2325,48.2495,127089.0
2020-05-08 12:35:00,56.75,56.78,56.73,56.78,177408.0,48.258,48.2835,48.241,48.2835,177408.0
2020-05-08 12:40:00,56.78,56.78,56.76,56.77,112366.0,48.2835,48.2835,48.2665,48.275,112366.0
2020-05-08 12:45:00,56.77,56.77,56.73,56.73,121787.0,48.275,48.275,48.241,48.241,121787.0
2020-05-08 12:50:00,56.74,56.76,56.74,56.75,139279.0,48.2495,48.2665,48.2495,48.258,139279.0
2020-05-08 12:55:00,56.75,56.77,56.74,56.77,138995.0,48.258,48.275,48.2495,48.275,138995.0
2020-05-08 13:00:00,56.77,56.77,56.75,56.77,41245.0,48.275,48.275,48.258,48.275,41245.0
2020-05-08 13:05:00,56.77,56.77,56.7,56.71,114366.0,48.275,48.275,48.2155,48.224,114366.0
2020-05-08 13:10:00,56.71,56.73,56.7,56.72,103059.0,48.224,48.241,48.2155,48.2325,103059.0
2020-05-08 13:15:00,56.72,56.73,56.69,56.71,231370.0,48.2325,48.241,48.207,48.224,231370.0
2020-05-08 13:20:00,56.71,56.74,56.7,56.71,55700.0,48.224,48.2495,48.2155,48.224,55700.0
2020-05-08 13:25:00,56.71,56.71,56.67,56.7,83523.0,48.224,48.224,48.19,48.2155,83523.0
2020-05-08 13:30:00,56.7,56.71,56.68,56.71,41162.0,48.2155,48.224,48.1985,48.224,41162.0
2020-05-08 13:35:00,56.71,56.72,56.67,56.68,246795.0,48.224,48.2325,48.19,48.1985,246795.0
2020-05-08 13:40:00,56.67,56.68,56.64,56.66,123033.0,48.19,48.1985,48.1644,48.1815,123033.0
2020-05-08 13:45:00,56.66,56.67,56.61,56.64,73408.0,48.1815,48.19,48.1389,48.1644,73408.0
2020-05-08 13:50:00,56.64,56.67,56.63,56.63,85238.0,48.1644,48.19,48.1559,48.1559,85238.0
2020-05-08 13:55:00,56.64,56.67,56.62,56.65,110604.0,48.1644,48.19,48.1474,48.173,110604.0
2020-05-08 14:00:00,56.66,56.67,56.63,56.64,181651.0,48.1815,48.19,48.1559,48.1644,181651.0
2020-05-08 14:05:00,56.64,56.67,56.62,56.64,450000.0,48.1644,48.19,48.1474,48.1644,450000.0
2020-05-08 14:10:00,56.64,56.69,56.62,56.69,140777.0,48.1644,48.207,48.1474,48.207,140777.0
2020-05-08 14:15:00,56.69,56.7,56.67,56.68,170543.0,48.207,48.2155,48.19,48.1985,170543.0
2020-05-08 14:20:00,56.68,56.69,56.67,56.69,74129.0,48.1985,48.207,48.19,48.207,74129.0
2020-05-08 14:25:00,56.68,56.7,56.67,56.69,262112.0,48.1985,48.2155,48.19,48.207,262112.0
2020-05-08 14:30:00,56.7,56.71,56.68,56.69,95757.0,48.2155,48.224,48.1985,48.207,95757.0
2020-05-08 14:35:00,56.7,56.7,56.64,56.66,101363.0,48.2155,48.2155,48.1644,48.1815,101363.0
2020-05-08 14:40:00,56.66,56.68,56.65,56.68,56678.0,48.1815,48.1985,48.173,48.1985,56678.0
2020-05-08 14:45:00,56.68,56.72,56.67,56.71,220396.0,48.1985,48.2325,48.19,48.224,220396.0
2020-05-08 14:50:00,56.71,56.72,56.69,56.7,60166.0,48.224,48.2325,48.207,48.2155,60166.0
2020-05-08 14:55:00,56.7,56.72,56.69,56.71,150377.0,48.2155,48.2325,48.207,48.224,150377.0
2020-05-08 15:00:00,56.71,56.73,56.7,56.73,121069.0,48.224,48.241,48.2155,48.241,121069.0
2020-05-08 15:05:00,56.73,56.73,56.68,56.68,82647.0,48.241,48.241,48.1985,48.1985,82647.0
2020-05-08 15:10:00,56.69,56.69,56.63,56.66,148000.0,48.207,48.207,48.1559,48.1815,148000.0
2020-05-08 15:15:00,56.66,56.67,56.62,56.64,78474.0,48.1815,48.19,48.1474,48.1644,78474.0
2020-05-08 15:20:00,56.65,56.67,56.63,56.66,153585.0,48.173,48.19,48.1559,48.1815,153585.0
2020-05-08 15:25:00,56.66,56.69,56.65,56.68,169378.0,48.1815,48.207,48.173,48.1985,169378.0
2020-05-08 15:30:00,56.68,56.75,56.67,56.73,206100.0,48.1985,48.258,48.19,48.241,206100.0
2020-05-08 15:35:00,56.72,56.75,56.71,56.73,65246.0,48.2325,48.258,48.224,48.241,65246.0
2020-05-08 15:40:00,56.73,56.76,56.73,56.76,643868.0,48.241,48.2665,48.241,48.2665,643868.0
2020-05-08 15:45:00,56.75,56.79,56.73,56.77,496933.0,48.258,48.292,48.241,48.275,496933.0
2020-05-08 15:50:00,56.78,56.81,56.75,56.8,724208.0,48.2835,48.309,48.258,48.3005,724208.0
2020-05-08 15:55:00,56.79,56.84,56.75,56.82,1536755.0,48.292,48.3345,48.258,48.3175,1536755.0
2020-05-11 09:30:00,56.5,56.5,56.41,56.47,790475.0,48.0454,48.0454,47.9689,48.0199,790475.0
2020-05-11 09:35:00,56.48,56.57,56.45,56.56,361991.0,48.0284,48.1049,48.0029,48.0964,361991.0
2020-05-11 09:40:00,56.56,56.61,56.54,56.61,265380.0,48.0964,48.1389,48.0794,48.1389,265380.0
2020-05-11 09:45:00,56.61,56.66,56.59,56.61,246308.0,48.1389,48.1815,48.1219,48.1389,246308.0
2020-05-11 09:50:00,56.61,56.66,56.61,56.66,142046.0,48.1389,48.1815,48.1389,48.1815,142046.0
2020-05-11 09:55:00,56.66,56.66,56.52,56.55,153807.0,48.1815,48.1815,48.0624,48.0879,153807.0
2020-05-11 10:00:00,56.55,56.68,56.55,56.68,156372.0,48.0879,48.1985,48.0879,48.1985,156372.0
2020-05-11 10:05:00,56.68,56.7,56.63,56.65,213129.0,48.1985,48.2155,48.1559,48.173,213129.0
2020-05-11 10:10:00,56.65,56.67,56.59,56.6,306862.0,48.173,48.19,48.1219,48.1304,306862.0
2020-05-11 10:15:00,56.6,56.61,56.53,56.57,159011.0,48.1304,48.1389,48.0709,48.1049,159011.0
2020-05-11 10:20:00,56.56,56.64,56.55,56.59,280366.0,48.0964,48.1644,48.0879,48.1219,280366.0
2020-05-11 10:25:00,56.6,56.62,56.57,56.59,211825.0,48.1304,48.1474,48.1049,48.1219,211825.0
2020-05-11 10:30:00,56.59,56.63,56.53,56.61,135613.0,48.1219,48.1559,48.0709,48.1389,135613.0
2020-05-11 10:35:00,56.6,56.65,56.54,56.58,398456.0,48.1304,48.173,48.0794,48.1134,398456.0
2020-05-11 10:40:00,56.58,56.58,56.54,56.57,238384.0,48.1134,48.1134,48.0794,48.1049,238384.0
2020-05-11 10:45:00,56.56,56.64,56.55,56.63,301030.0,48.0964,48.1644,48.0879,48.1559,301030.0
2020-05-11 10:50:00,56.63,56.63,56.54,56.55,159482.0,48.1559,48.1559,48.0794,48.0879,159482.0
2020-05-11 10:55:00,56.55,56.58,56.53,56.57,155329.0,48.0879,48.1134,48.0709,48.1049,155329.0
2020-05-11 11:00:00,56.57,56.58,56.53,56.54,119055.0,48.1049,48.1134,48.0709,48.0794,119055.0
2020-05-11 11:05:00,56.54,56.58,56.52,56.52,130285.0,48.0794,48.1134,48.0624,48.0624,130285.0
2020-05-11 11:10:00,56.52,56.54,56.45,56.51,189209.0,48.0624,48.0794,48.0029,48.0539,189209.0
2020-05-11 11:15:00,56.51,56.57,56.49,56.56,82296.0,48.0539,48.1049,48.0369,48.0964,82296.0
2020-05-11 11:20:00,56.56,56.59,56.54,56.56,143461.0,48.0964,48.1219,48.0794,48.0964,143461.0
2020-05-11 11:25:00,56.56,56.6,56.52,56.59,657270.0,48.0964,48.1304,48.0624,48.1219,657270.0
2020-05-11 11:30:00,56.6,56.63,56.58,56.62,853035.0,48.1304,48.1559,48.1134,48.1474,853035.0
2020-05-11 11:35:00,56.62,56.67,56.61,56.65,180274.0,48.1474,48.19,48.1389,48.173,180274.0
2020-05-11 11:40:00,56.65,56.65,56.61,56.65,130238.0,48.173,48.173,48.1389,48.173,130238.0
2020-05-11 11:45:00,56.65,56.66,56.62,56.63,164902.0,48.173,48.1815,48.1474,48.1559,164902.0
2020-05-11 11:50:00,56.63,56.66,56.6,56.64,112676.0,48.1559,48.1815,48.1304,48.1644,112676.0
2020-05-11 11:55:00,56.64,56.69,56.64,56.68,111898.0,48.1644,48.207,48.1644,48.1985,111898.0
2020-05-11 12:00:00,56.68,56.69,56.61,56.65,172171.0,48.1985,48.207,48.1389,48.173,172171.0
2020-05-11 12:05:00,56.64,56.65,56.6,56.62,236134.0,48.1644,48.173,48.1304,48.1474,236134.0
2020-05-11 12:10:00,56.63,56.65,56.61,56.65,66389.0,48.1559,48.173,48.1389,48.173,66389.0
2020-05-11 12:15:00,56.64,56.7,56.63,56.7,99392.0,48.1644,48.2155,48.1559,48.2155,99392.0
2020-05-11 12:20:00,56.71,56.77,56.69,56.77,161996.0,48.224,48.275,48.207,48.275,161996.0
2020-05-11 12:25:00,56.77,56.8,56.75,56.78,85094.0,48.275,48.3005,48.258,48.2835,85094.0
2020-05-11 12:30:00,56.78,56.81,56.77,56.81,54892.0,48.2835,48.309,48.275,48.309,54892.0
2020-05-11 12:35:00,56.81,56.85,56.8,56.84,124604.0,48.309,48.343,48.3005,48.3345,124604.0
2020-05-11 12:40:00,56.84,56.85,56.82,56.84,54836.0,48.3345,48.343,48.3175,48.3345,54836.0
2020-05-11 12:45:00,56.84,56.85,56.8,56.8,129739.0,48.3345,48.343,48.3005,48.3005,129739.0
2020-05-11 12:50:00,56.8,56.86,56.8,56.86,146465.0,48.3005,48.3515,48.3005,48.3515,146465.0
2020-05-11 12:55:00,56.86,56.87,56.84,56.85,149582.0,48.3515,48.36,48.3345,48.343,149582.0
2020-05-11 13:00:00,56.85,56.88,56.82,56.86,83147.0,48.343,48.3685,48.3175,48.3515,83147.0
2020-05-11 13:05:00,56.86,56.92,56.86,56.92,47573.0,48.3515,48.4025,48.3515,48.4025,47573.0
2020-05-11 13:10:00,56.91,56.91,56.89,56.89,78265.0,48.394,48.394,48.377,48.377,78265.0
2020-05-11 13:15:00,56.89,56.9,56.87,56.9,63466.0,48.377,48.3855,48.36,48.3855,63466.0
2020-05-11 13:20:00,56.9,56.91,56.86,56.87,759057.0,48.3855,48.394,48.3515,48.36,759057.0
2020-05-11 13:25:00,56.87,56.91,56.86,56.9,128644.0,48.36,48.394,48.3515,48.3855,128644.0
2020-05-11 13:30:00,56.91,56.92,56.9,56.91,96655.0,48.394,48.4025,48.3855,48.394,96655.0
2020-05-11 13:35:00,56.91,56.95,56.9,56.93,78797.0,48.394,48.4281,48.3855,48.4111,78797.0
2020-05-11 13:40:00,56.94,56.94,56.89,56.9,102100.0,48.4196,48.4196,48.377,48.3855,102100.0
2020-05-11 13:45:00,56.9,56.91,56.87,56.87,208364.0,48.3855,48.394,48.36,48.36,208364.0
2020-05-11 13:50:00,56.87,56.88,56.85,56.88,206635.0,48.36,48.3685,48.343,48.3685,206635.0
2020-05-11 13:55:00,56.88,56.88,56.82,56.82,80392.0,48.3685,48.3685,48.3175,48.3175,80392.0
2020-05-11 14:00:00,56.82,56.82,56.77,56.77,59110.0,48.3175,48.3175,48.275,48.275,59110.0
2020-05-11 14:05:00,56.77,56.77,56.73,56.77,124889.0,48.275,48.275,48.241,48.275,124889.0
2020-05-11 14:10:00,56.77,56.77,56.72,56.72,130591.0,48.275,48.275,48.2325,48.2325,130591.0
2020-05-11 14:15:00,56.72,56.77,56.71,56.77,242404.0,48.2325,48.275,48.224,48.275,242404.0
2020-05-11 14:20:00,56.77,56.79,56.74,56.75,1642189.0,48.275,48.292,48.2495,48.258,1642189.0
2020-05-11 14:25:00,56.75,56.76,56.67,56.7,3097252.0,48.258,48.2665,48.19,48.2155,3097252.0
2020-05-11 14:30:00,56.7,56.76,56.69,56.75,167464.0,48.2155,48.2665,48.207,48.258,167464.0
2020-05-11 14:35:00,56.75,56.8,56.74,56.8,303884.0,48.258,48.3005,48.2495,48.3005,303884.0
2020-05-11 14:40:00,56.8,56.8,56.77,56.79,417380.0,48.3005,48.3005,48.275,48.292,417380.0
2020-05-11 14:45:00,56.79,56.82,56.78,56.81,363283.0,48.292,48.3175,48.2835,48.309,363283.0
2020-05-11 14:50:00,56.82,56.85,56.81,56.84,205890.0,48.3175,48.343,48.309,48.3345,205890.0
2020-05-11 14:55:00,56.84,56.85,56.82,56.84,334360.0,48.3345,48.343,48.3175,48.3345,334360.0
2020-05-11 15:00:00,56.83,56.89,56.83,56.87,227493.0,48.326,48.377,48.326,48.36,227493.0
2020-05-11 15:05:00,56.87,56.89,56.84,56.89,337924.0,48.36,48.377,48.3345,48.377,337924.0
2020-05-11 15:10:00,56.89,56.9,56.84,56.85,248317.0,48.377,48.3855,48.3345,48.343,248317.0
2020-05-11 15:15:00,56.85,56.89,56.84,56.86,416120.0,48.343,48.377,48.3345,48.3515,416120.0
2020-05-11 15:20:00,56.86,56.87,56.83,56.85,369522.0,48.3515,48.36,48.326,48.343,369522.0
2020-05-11 15:25:00,56.85,56.87,56.81,56.86,368891.0,48.343,48.36,48.309,48.3515,368891.0
2020-05-11 15:30:00,56.85,56.89,56.81,56.83,734976.0,48.343,48.377,48.309,48.326,734976.0
2020-05-11 15:35:00,56.83,56.88,56.81,56.87,1051691.0,48.326,48.3685,48.309,48.36,1051691.0
2020-05-11 15:40:00,56.88,56.9,56.85,56.88,821485.0,48.3685,48.3855,48.343,48.3685,821485.0
2020-05-11 15:45:00,56.89,56.91,56.86,56.88,824400.0,48.377,48.394,48.3515,48.3685,824400.0
2020-05-11 15:50:00,56.88,56.91,56.84,56.86,1373189.0,48.3685,48.394,48.3345,48.3515,1373189.0
2020-05-11 15:55:00,56.86,56.88,56.79,56.8,1882027.0,48.3515,48.3685,48.292,48.3005,1882027.0
2020-05-12 09:30:00,56.96,57.02,56.93,56.95,789929.0,48.4366,48.4876,48.4111,48.4281,789929.0
2020-05-12 09:35:00,56.95,56.97,56.89,56.9,381972.0,48.4281,48.4451,48.377,48.3855,381972.0
2020-05-12 09:40:00,56.91,56.93,56.84,56.85,301997.0,48.394,48.4111,48.3345,48.343,301997.0
2020-05-12 09:45:00,56.85,56.86,56.75,56.77,305207.0,48.343,48.3515,48.258,48.275,305207.0
2020-05-12 09:50:00,56.76,56.79,56.7,56.74,293001.0,48.2665,48.292,48.2155,48.2495,293001.0
2020-05-12 09:55:00,56.74,56.9,56.74,56.88,402541.0,48.2495,48.3855,48.2495,48.3685,402541.0
2020-05-12 10:00:00,56.87,56.94,56.85,56.94,427980.0,48.36,48.4196,48.343,48.4196,427980.0
2020-05-12 10:05:00,56.93,56.94,56.87,56.88,579642.0,48.4111,48.4196,48.36,48.3685,579642.0
2020-05-12 10:10:00,56.88,56.92,56.83,56.92,273476.0,48.3685,48.4025,48.326,48.4025,273476.0
2020-05-12 10:15:00,56.92,56.98,56.92,56.96,406520.0,48.4025,48.4536,48.4025,48.4366,406520.0
2020-05-12 10:20:00,56.96,56.96,56.88,56.92,214810.0,48.4366,48.4366,48.3685,48.4025,214810.0
2020-05-12 10:25:00,56.93,56.94,56.85,56.87,260235.0,48.4111,48.4196,48.343,48.36,260235.0
2020-05-12 10:30:00,56.87,56.92,56.85,56.88,331482.0,48.36,48.4025,48.343,48.3685,331482.0
2020-05-12 10:35:00,56.87,56.93,56.86,56.9,223157.0,48.36,48.4111,48.3515,48.3855,223157.0
2020-05-12 10:40:00,56.9,56.94,56.87,56.9,432991.0,48.3855,48.4196,48.36,48.3855,432991.0
2020-05-12 10:45:00,56.9,56.92,56.81,56.83,294884.0,48.3855,48.4025,48.309,48.326,294884.0
2020-05-12 10:50:00,56.83,56.92,56.82,56.92,294293.0,48.326,48.4025,48.3175,48.4025,294293.0
2020-05-12 10:55:00,56.92,56.99,56.89,56.95,532277.0,48.4025,48.4621,48.377,48.4281,532277.0
2020-05-12 11:00:00,56.96,56.97,56.87,56.93,334381.0,48.4366,48.4451,48.36,48.4111,334381.0
2020-05-12 11:05:00,56.94,57.01,56.92,57.01,393625.0,48.4196,48.4791,48.4025,48.4791,393625.0
2020-05-12 11:10:00,57.0,57.02,56.96,56.96,317772.0,48.4706,48.4876,48.4366,48.4366,317772.0
2020-05-12 11:15:00,56.96,56.98,56.93,56.95,351781.0,48.4366,48.4536,48.4111,48.4281,351781.0
2020-05-12 11:20:00,56.95,57.01,56.92,56.96,257101.0,48.4281,48.4791,48.4025,48.4366,257101.0
2020-05-12 11:25:00,56.96,57.0,56.91,56.95,574975.0,48.4366,48.4706,48.394,48.4281,574975.0
2020-05-12 11:30:00,56.94,57.0,56.85,56.87,686966.0,48.4196,48.4706,48.343,48.36,686966.0
2020-05-12 11:35:00,56.87,56.92,56.85,56.92,451131.0,48.36,48.4025,48.343,48.4025,451131.0
2020-05-12 11:40:00,56.92,56.93,56.88,56.91,360636.0,48.4025,48.4111,48.3685,48.394,360636.0
2020-05-12 11:45:00,56.91,56.92,56.85,56.87,376431.0,48.394,48.4025,48.343,48.36,376431.0
2020-05-12 11:50:00,56.88,56.92,56.87,56.92,500840.0,48.3685,48.4025,48.36,48.4025,500840.0
2020-05-12 11:55:00,56.91,56.94,56.9,56.91,287918.0,48.394,48.4196,48.3855,48.394,287918.0
2020-05-12 12:00:00,56.92,56.93,56.89,56.92,173128.0,48.4025,48.4111,48.377,48.4025,173128.0
2020-05-12 12:05:00,56.92,56.93,56.87,56.88,179086.0,48.4025,48.4111,48.36,48.3685,179086.0
2020-05-12 12:10:00,56.87,56.87,56.82,56.86,142598.0,48.36,48.36,48.3175,48.3515,142598.0
2020-05-12 12:15:00,56.86,56.87,56.81,56.86,227199.0,48.3515,48.36,48.309,48.3515,227199.0
2020-05-12 12:20:00,56.87,56.9,56.85,56.88,279555.0,48.36,48.3855,48.343,48.3685,279555.0
2020-05-12 12:25:00,56.87,56.89,56.86,56.87,163901.0,48.36,48.377,48.3515,48.36,163901.0
2020-05-12 12:30:00,56.86,56.89,56.83,56.85,180483.0,48.3515,48.377,48.326,48.343,180483.0
2020-05-12 12:35:00,56.84,56.85,56.82,56.84,121906.0,48.3345,48.343,48.3175,48.3345,121906.0
2020-05-12 12:40:00,56.84,56.84,56.79,56.81,152909.0,48.3345,48.3345,48.292,48.309,152909.0
2020-05-12 12:45:00,56.82,56.84,56.81,56.82,261710.0,48.3175,48.3345,48.309,48.3175,261710.0
2020-05-12 12:50:00,56.82,56.82,56.79,56.82,179932.0,48.3175,48.3175,48.292,48.3175,179932.0
2020-05-12 12:55:00,56.82,56.88,56.81,56.85,448461.0,48.3175,48.3685,48.309,48.343,448461.0
2020-05-12 13:00:00,56.85,56.86,56.78,56.8,315691.0,48.343,48.3515,48.2835,48.3005,315691.0
2020-05-12 13:05:00,56.8,56.83,56.8,56.81,136253.0,48.3005,48.326,48.3005,48.309,136253.0
2020-05-12 13:10:00,56.8,56.81,56.73,56.73,284819.0,48.3005,48.309,48.241,48.241,284819.0
2020-05-12 13:15:00,56.74,56.76,56.69,56.7,319427.0,48.2495,48.2665,48.207,48.2155,319427.0
2020-05-12 13:20:00,56.7,56.71,56.61,56.62,356981.0,48.2155,48.224,48.1389,48.1474,356981.0
2020-05-12 13:25:00,56.61,56.63,56.57,56.61,528944.0,48.1389,48.1559,48.1049,48.1389,528944.0
2020-05-12 13:30:00,56.61,56.64,56.59,56.64,138740.0,48.1389,48.1644,48.1219,48.1644,138740.0
2020-05-12 13:35:00,56.64,56.69,56.61,56.67,10067472.0,48.1644,48.207,48.1389,48.19,10067472.0
2020-05-12 13:40:00,56.66,56.66,56.61,56.62,538015.0,48.1815,48.1815,48.1389,48.1474,538015.0
2020-05-12 13:45:00,56.62,56.67,56.61,56.67,200843.0,48.1474,48.19,48.1389,48.19,200843.0
2020-05-12 13:50:00,56.66,56.69,56.65,56.68,225384.0,48.1815,48.207,48.173,48.1985,225384.0
2020-05-12 13:55:00,56.67,56.69,56.64,56.66,1476466.0,48.19,48.207,48.1644,48.1815,1476466.0
2020-05-12 14:00:00,56.66,56.7,56.64,56.65,298229.0,48.1815,48.2155,48.1644,48.173,298229.0
2020-05-12 14:05:00,56.65,56.67,56.61,56.62,438499.0,48.173,48.19,48.1389,48.1474,438499.0
2020-05-12 14:10:00,56.62,56.63,56.57,56.58,246162.0,48.1474,48.1559,48.1049,48.1134,246162.0
2020-05-12 14:15:00,56.57,56.59,56.51,56.54,249682.0,48.1049,48.1219,48.0539,48.0794,249682.0
2020-05-12 14:20:00,56.54,56.59,56.54,56.58,480663.0,48.0794,48.1219,48.0794,48.1134,480663.0
2020-05-12 14:25:00,56.57,56.6,56.55,56.58,312971.0,48.1049,48.1304,48.0879,48.1134,312971.0
2020-05-12 14:30:00,56.58,56.59,56.54,56.59,275672.0,48.1134,48.1219,48.0794,48.1219,275672.0
2020-05-12 14:35:00,56.59,56.65,56.56,56.63,432871.0,48.1219,48.173,48.0964,48.1559,432871.0
2020-05-12 14:40:00,56.63,56.64,56.52,56.56,269736.0,48.1559,48.1644,48.0624,48.0964,269736.0
2020-05-12 14:45:00,56.56,56.59,56.53,56.54,313285.0,48.0964,48.1219,48.0709,48.0794,313285.0
2020-05-12 14:50:00,56.55,56.6,56.54,56.6,443433.0,48.0879,48.1304,48.0794,48.1304,443433.0
2020-05-12 14:55:00,56.59,56.61,56.57,56.58,391092.0,48.1219,48.1389,48.1049,48.1134,391092.0
2020-05-12 15:00:00,56.58,56.6,56.55,56.59,227336.0,48.1134,48.1304,48.0879,48.1219,227336.0
2020-05-12 15:05:00,56.58,56.62,56.57,56.59,345196.0,48.1134,48.1474,48.1049,48.1219,345196.0
2020-05-12 15:10:00,56.6,56.6,56.52,56.53,263083.0,48.1304,48.1304,48.0624,48.0709,263083.0
2020-05-12 15:15:00,56.52,56.55,56.48,56.48,392564.0,48.0624,48.0879,48.0284,48.0284,392564.0
2020-05-12 15:20:00,56.48,56.5,56.46,56.47,799298.0,48.0284,48.0454,48.0114,48.0199,799298.0
2020-05-12 15:25:00,56.47,56.5,56.46,56.47,357015.0,48.0199,48.0454,48.0114,48.0199,357015.0
2020-05-12 15:30:00,56.47,56.5,56.44,56.45,685230.0,48.0199,48.0454,47.9944,48.0029,685230.0
2020-05-12 15:35:00,56.45,56.46,56.37,56.38,442411.0,48.0029,48.0114,47.9349,47.9434,442411.0
2020-05-12 15:40:00,56.38,56.38,56.25,56.27,511360.0,47.9434,47.9434,47.8328,47.8498,511360.0
2020-05-12 15:45:00,56.27,56.34,56.25,56.26,1579921.0,47.8498,47.9093,47.8328,47.8413,1579921.0
2020-05-12 15:50:00,56.27,56.28,56.19,56.22,2675281.0,47.8498,47.8583,47.7818,47.8073,2675281.0
2020-05-12 15:55:00,56.21,56.24,56.1,56.11,3200783.0,47.7988,47.8243,47.7053,47.7138,3200783.0
2020-05-13 09:30:00,56.41,56.42,56.2,56.21,1104391.0,47.9689,47.9774,47.7903,47.7988,1104391.0
2020-05-13 09:35:00,56.2,56.23,56.11,56.23,640280.0,47.7903,47.8158,47.7138,47.8158,640280.0
2020-05-13 09:40:00,56.23,56.25,56.14,56.16,625934.0,47.8158,47.8328,47.7393,47.7563,625934.0
2020-05-13 09:45:00,56.16,56.26,56.12,56.24,536607.0,47.7563,47.8413,47.7223,47.8243,536607.0
2020-05-13 09:50:00,56.24,56.27,56.19,56.23,273705.0,47.8243,47.8498,47.7818,47.8158,273705.0
2020-05-13 09:55:00,56.22,56.26,56.15,56.25,292963.0,47.8073,47.8413,47.7478,47.8328,292963.0
2020-05-13 10:00:00,56.23,56.33,56.22,56.29,344246.0,47.8158,47.9008,47.8073,47.8668,344246.0
2020-05-13 10:05:00,56.3,56.32,56.26,56.27,364967.0,47.8753,47.8923,47.8413,47.8498,364967.0
2020-05-13 10:10:00,56.27,56.31,56.24,56.24,280761.0,47.8498,47.8838,47.8243,47.8243,280761.0
2020-05-13 10:15:00,56.23,56.26,56.17,56.18,293372.0,47.8158,47.8413,47.7648,47.7733,293372.0
2020-05-13 10:20:00,56.18,56.21,56.13,56.15,226242.0,47.7733,47.7988,47.7308,47.7478,226242.0
2020-05-13 10:25:00,56.15,56.29,56.14,56.27,413527.0,47.7478,47.8668,47.7393,47.8498,413527.0
2020-05-13 10:30:00,56.28,56.38,56.27,56.32,450260.0,47.8583,47.9434,47.8498,47.8923,450260.0
2020-05-13 10:35:00,56.32,56.35,56.28,56.34,156033.0,47.8923,47.9178,47.8583,47.9093,156033.0
2020-05-13 10:40:00,56.34,56.37,56.24,56.26,188954.0,47.9093,47.9349,47.8243,47.8413,188954.0
2020-05-13 10:45:00,56.26,56.28,56.23,56.23,206912.0,47.8413,47.8583,47.8158,47.8158,206912.0
2020-05-13 10:50:00,56.23,56.29,56.2,56.25,189685.0,47.8158,47.8668,47.7903,47.8328,189685.0
2020-05-13 10:55:00,56.24,56.24,56.1,56.12,249264.0,47.8243,47.8243,47.7053,47.7223,249264.0
2020-05-13 11:00:00,56.12,56.16,56.07,56.16,310403.0,47.7223,47.7563,47.6797,47.7563,310403.0
2020-05-13 11:05:00,56.15,56.2,56.09,56.12,369784.0,47.7478,47.7903,47.6967,47.7223,369784.0
2020-05-13 11:10:00,56.12,56.2,56.12,56.2,187827.0,47.7223,47.7903,47.7223,47.7903,187827.0
2020-05-13 11:15:00,56.2,56.22,56.05,56.05,242339.0,47.7903,47.8073,47.6627,47.6627,242339.0
2020-05-13 11:20:00,56.05,56.05,55.87,55.9,608000.0,47.6627,47.6627,47.5097,47.5352,608000.0
2020-05-13 11:25:00,55.89,55.95,55.85,55.95,775447.0,47.5267,47.5777,47.4927,47.5777,775447.0
2020-05-13 11:30:00,55.94,56.0,55.89,55.96,497699.0,47.5692,47.6202,47.5267,47.5862,497699.0
2020-05-13 11:35:00,55.95,55.98,55.86,55.95,565223.0,47.5777,47.6032,47.5012,47.5777,565223.0
2020-05-13 11:40:00,55.94,55.94,55.8,55.81,474973.0,47.5692,47.5692,47.4501,47.4586,474973.0
2020-05-13 11:45:00,55.81,55.81,55.66,55.69,354164.0,47.4586,47.4586,47.3311,47.3566,354164.0
2020-05-13 11:50:00,55.69,55.78,55.67,55.69,440136.0,47.3566,47.4331,47.3396,47.3566,440136.0
2020-05-13 11:55:00,55.69,55.72,55.61,55.71,797255.0,47.3566,47.3821,47.2886,47.3736,797255.0
2020-05-13 12:00:00,55.72,55.76,55.63,55.63,251007.0,47.3821,47.4161,47.3056,47.3056,251007.0
2020-05-13 12:05:00,55.63,55.66,55.53,55.54,403960.0,47.3056,47.3311,47.2205,47.2291,403960.0
2020-05-13 12:10:00,55.55,55.59,55.5,55.51,346666.0,47.2376,47.2716,47.195,47.2035,346666.0
2020-05-13 12:15:00,55.51,55.55,55.4,55.43,328787.0,47.2035,47.2376,47.11,47.1355,328787.0
2020-05-13 12:20:00,55.43,55.59,55.43,55.52,301296.0,47.1355,47.2716,47.1355,47.212,301296.0
2020-05-13 12:25:00,55.52,55.58,55.49,55.57,268999.0,47.212,47.2631,47.1865,47.2546,268999.0
2020-05-13 12:30:00,55.58,55.62,55.54,55.61,154051.0,47.2631,47.2971,47.2291,47.2886,154051.0
2020-05-13 12:35:00,55.6,55.65,55.55,55.64,147802.0,47.2801,47.3226,47.2376,47.3141,147802.0
2020-05-13 12:40:00,55.63,55.63,55.55,55.55,198487.0,47.3056,47.3056,47.2376,47.2376,198487.0
2020-05-13 12:45:00,55.55,55.67,55.55,55.66,446907.0,47.2376,47.3396,47.2376,47.3311,446907.0
2020-05-13 12:50:00,55.66,55.69,55.6,55.65,101568.0,47.3311,47.3566,47.2801,47.3226,101568.0
2020-05-13 12:55:00,55.66,55.68,55.59,55.62,122026.0,47.3311,47.3481,47.2716,47.2971,122026.0
2020-05-13 13:00:00,55.63,55.64,55.51,55.52,201165.0,47.3056,47.3141,47.2035,47.212,201165.0
2020-05-13 13:05:00,55.51,55.54,55.46,55.5,203516.0,47.2035,47.2291,47.161,47.195,203516.0
2020-05-13 13:10:00,55.51,55.66,55.51,55.63,200776.0,47.2035,47.3311,47.2035,47.3056,200776.0
2020-05-13 13:15:00,55.64,55.71,55.59,55.67,117008.0,47.3141,47.3736,47.2716,47.3396,117008.0
2020-05-13 13:20:00,55.66,55.68,55.59,55.61,148880.0,47.3311,47.3481,47.2716,47.2886,148880.0
2020-05-13 13:25:00,55.6,55.67,55.57,55.65,184188.0,47.2801,47.3396,47.2546,47.3226,184188.0
2020-05-13 13:30:00,55.65,55.66,55.59,55.6,86658.0,47.3226,47.3311,47.2716,47.2801,86658.0
2020-05-13 13:35:00,55.6,55.64,55.57,55.64,131360.0,47.2801,47.3141,47.2546,47.3141,131360.0
2020-05-13 13:40:00,55.65,55.66,55.58,55.64,216730.0,47.3226,47.3311,47.2631,47.3141,216730.0
2020-05-13 13:45:00,55.63,55.65,55.59,55.62,145262.0,47.3056,47.3226,47.2716,47.2971,145262.0
2020-05-13 13:50:00,55.63,55.64,55.55,55.55,98065.0,47.3056,47.3141,47.2376,47.2376,98065.0
2020-05-13 13:55:00,55.56,55.58,55.54,55.56,114123.0,47.2461,47.2631,47.2291,47.2461,114123.0
2020-05-13 14:00:00,55.56,55.56,55.47,55.47,186455.0,47.2461,47.2461,47.1695,47.1695,186455.0
2020-05-13 14:05:00,55.47,55.56,55.47,55.56,180345.0,47.1695,47.2461,47.1695,47.2461,180345.0
2020-05-13 14:10:00,55.56,55.64,55.53,55.59,179043.0,47.2461,47.3141,47.2205,47.2716,179043.0
2020-05-13 14:15:00,55.6,55.67,55.57,55.6,179988.0,47.2801,47.3396,47.2546,47.2801,179988.0
2020-05-13 14:20:00,55.6,55.66,55.58,55.59,153154.0,47.2801,47.3311,47.2631,47.2716,153154.0
2020-05-13 14:25:00,55.59,55.62,55.57,55.57,115318.0,47.2716,47.2971,47.2546,47.2546,115318.0
2020-05-13 14:30:00,55.58,55.6,55.54,55.54,170711.0,47.2631,47.2801,47.2291,47.2291,170711.0
2020-05-13 14:35:00,55.54,55.61,55.52,55.57,103431.0,47.2291,47.2886,47.212,47.2546,103431.0
2020-05-13 14:40:00,55.56,55.57,55.49,55.5,155526.0,47.2461,47.2546,47.1865,47.195,155526.0
2020-05-13 14:45:00,55.5,55.57,55.48,55.53,158162.0,47.195,47.2546,47.178,47.2205,158162.0
2020-05-13 14:50:00,55.52,55.55,55.5,55.51,162457.0,47.212,47.2376,47.195,47.2035,162457.0
2020-05-13 14:55:00,55.51,55.53,55.44,55.45,139763.0,47.2035,47.2205,47.144,47.1525,139763.0
2020-05-13 15:00:00,55.45,55.62,55.45,55.6,353665.0,47.1525,47.2971,47.1525,47.2801,353665.0
2020-05-13 15:05:00,55.6,55.6,55.49,55.52,237783.0,47.2801,47.2801,47.1865,47.212,237783.0
2020-05-13 15:10:00,55.53,55.56,55.46,55.49,293285.0,47.2205,47.2461,47.161,47.1865,293285.0
2020-05-13 15:15:00,55.49,55.51,55.45,55.51,270961.0,47.1865,47.2035,47.1525,47.2035,270961.0
2020-05-13 15:20:00,55.51,55.53,55.38,55.38,284773.0,47.2035,47.2205,47.093,47.093,284773.0
2020-05-13 15:25:00,55.39,55.47,55.36,55.46,404063.0,47.1015,47.1695,47.076,47.161,404063.0
2020-05-13 15:30:00,55.46,55.55,55.41,55.52,354441.0,47.161,47.2376,47.1185,47.212,354441.0
2020-05-13 15:35:00,55.51,55.58,55.48,55.52,346697.0,47.2035,47.2631,47.178,47.212,346697.0
2020-05-13 15:40:00,55.53,55.59,55.53,55.55,241529.0,47.2205,47.2716,47.2205,47.2376,241529.0
2020-05-13 15:45:00,55.55,55.64,55.49,55.62,643422.0,47.2376,47.3141,47.1865,47.2971,643422.0
2020-05-13 15:50:00,55.61,55.73,55.6,55.67,1678644.0,47.2886,47.3906,47.2801,47.3396,1678644.0
2020-05-13 15:55:00,55.67,55.68,55.62,55.63,1581647.0,47.3396,47.3481,47.2971,47.3056,1581647.0
2020-05-14 09:30:00,54.35,54.48,54.33,54.36,1436547.0,46.2171,46.3277,46.2001,46.2256,1436547.0
2020-05-14 09:35:00,54.37,54.48,54.31,54.32,731445.0,46.2341,46.3277,46.1831,46.1916,731445.0
2020-05-14 09:40:00,54.32,54.34,54.26,54.29,544290.0,46.1916,46.2086,46.1406,46.1661,544290.0
2020-05-14 09:45:00,54.29,54.35,54.19,54.19,790828.0,46.1661,46.2171,46.0811,46.0811,790828.0
2020-05-14 09:50:00,54.19,54.21,54.07,54.07,1099618.0,46.0811,46.0981,45.979,45.979,1099618.0
2020-05-14 09:55:00,54.08,54.13,54.03,54.05,650921.0,45.9875,46.03,45.945,45.962,650921.0
2020-05-14 10:00:00,54.05,54.1,54.01,54.04,518379.0,45.962,46.0045,45.928,45.9535,518379.0
2020-05-14 10:05:00,54.04,54.21,54.04,54.2,1278161.0,45.9535,46.0981,45.9535,46.0896,1278161.0
2020-05-14 10:10:00,54.2,54.29,54.18,54.22,284964.0,46.0896,46.1661,46.0726,46.1066,284964.0
2020-05-14 10:15:00,54.22,54.25,54.14,54.2,423703.0,46.1066,46.1321,46.0385,46.0896,423703.0
2020-05-14 10:20:00,54.2,54.26,54.17,54.25,404096.0,46.0896,46.1406,46.0641,46.1321,404096.0
2020-05-14 10:25:00,54.26,54.33,54.17,54.17,288023.0,46.1406,46.2001,46.0641,46.0641,288023.0
2020-05-14 10:30:00,54.18,54.29,54.18,54.28,762297.0,46.0726,46.1661,46.0726,46.1576,762297.0
2020-05-14 10:35:00,54.27,54.49,54.26,54.46,899443.0,46.1491,46.3362,46.1406,46.3107,899443.0
2020-05-14 10:40:00,54.47,54.48,54.35,54.41,752262.0,46.3192,46.3277,46.2171,46.2681,752262.0
2020-05-14 10:45:00,54.41,54.56,54.38,54.55,290530.0,46.2681,46.3957,46.2426,46.3872,290530.0
2020-05-14 10:50:00,54.54,54.64,54.52,54.62,383257.0,46.3787,46.4637,46.3617,46.4467,383257.0
2020-05-14 10:55:00,54.62,54.63,54.51,54.55,516866.0,46.4467,46.4552,46.3532,46.3872,516866.0
2020-05-14 11:00:00,54.57,54.65,54.56,54.63,354183.0,46.4042,46.4722,46.3957,46.4552,354183.0
2020-05-14 11:05:00,54.63,54.79,54.62,54.73,541375.0,46.4552,46.5913,46.4467,46.5403,541375.0
2020-05-14 11:10:00,54.74,54.78,54.72,54.73,275119.0,46.5488,46.5828,46.5318,46.5403,275119.0
2020-05-14 11:15:00,54.73,54.87,54.73,54.82,179221.0,46.5403,46.6593,46.5403,46.6168,179221.0
2020-05-14 11:20:00,54.81,54.82,54.65,54.67,343516.0,46.6083,46.6168,46.4722,46.4892,343516.0
2020-05-14 11:25:00,54.67,54.69,54.6,54.65,840441.0,46.4892,46.5062,46.4297,46.4722,840441.0
2020-05-14 11:30:00,54.66,54.76,54.62,54.66,784936.0,46.4807,46.5658,46.4467,46.4807,784936.0
2020-05-14 11:35:00,54.66,54.79,54.6,54.62,823198.0,46.4807,46.5913,46.4297,46.4467,823198.0
2020-05-14 11:40:00,54.61,54.63,54.54,54.62,496909.0,46.4382,46.4552,46.3787,46.4467,496909.0
2020-05-14 11:45:00,54.61,54.65,54.6,54.61,367901.0,46.4382,46.4722,46.4297,46.4382,367901.0
2020-05-14 11:50:00,54.61,54.77,54.58,54.75,478169.0,46.4382,46.5743,46.4127,46.5573,478169.0
2020-05-14 11:55:00,54.75,54.75,54.61,54.62,492353.0,46.5573,46.5573,46.4382,46.4467,492353.0
2020-05-14 12:00:00,54.62,54.7,54.56,54.61,577546.0,46.4467,46.5147,46.3957,46.4382,577546.0
2020-05-14 12:05:00,54.6,54.61,54.53,54.55,323773.0,46.4297,46.4382,46.3702,46.3872,323773.0
2020-05-14 12:10:00,54.55,54.64,54.54,54.59,571420.0,46.3872,46.4637,46.3787,46.4212,571420.0
2020-05-14 12:15:00,54.59,54.65,54.57,54.59,396973.0,46.4212,46.4722,46.4042,46.4212,396973.0
2020-05-14 12:20:00,54.59,54.73,54.59,54.71,412464.0,46.4212,46.5403,46.4212,46.5233,412464.0
2020-05-14 12:25:00,54.72,54.72,54.62,54.64,141552.0,46.5318,46.5318,46.4467,46.4637,141552.0
2020-05-14 12:30:00,54.64,54.68,54.63,54.66,165324.0,46.4637,46.4977,46.4552,46.4807,165324.0
2020-05-14 12:35:00,54.66,54.72,54.66,54.67,151833.0,46.4807,46.5318,46.4807,46.4892,151833.0
2020-05-14 12:40:00,54.66,54.7,54.63,54.64,220253.0,46.4807,46.5147,46.4552,46.4637,220253.0
2020-05-14 12:45:00,54.64,54.66,54.62,54.62,175296.0,46.4637,46.4807,46.4467,46.4467,175296.0
2020-05-14 12:50:00,54.63,54.79,54.61,54.79,282402.0,46.4552,46.5913,46.4382,46.5913,282402.0
2020-05-14 12:55:00,54.79,54.86,54.79,54.83,478920.0,46.5913,46.6508,46.5913,46.6253,478920.0
2020-05-14 13:00:00,54.83,54.85,54.78,54.78,123976.0,46.6253,46.6423,46.5828,46.5828,123976.0
2020-05-14 13:05:00,54.78,54.82,54.78,54.82,127132.0,46.5828,46.6168,46.5828,46.6168,127132.0
2020-05-14 13:10:00,54.81,54.86,54.8,54.82,463186.0,46.6083,46.6508,46.5998,46.6168,463186.0
2020-05-14 13:15:00,54.84,54.86,54.81,54.85,213343.0,46.6338,46.6508,46.6083,46.6423,213343.0
2020-05-14 13:20:00,54.85,54.89,54.84,54.87,381377.0,46.6423,46.6763,46.6338,46.6593,381377.0
2020-05-14 13:25:00,54.88,54.98,54.88,54.98,229304.0,46.6678,46.7528,46.6678,46.7528,229304.0
2020-05-14 13:30:00,54.98,55.03,54.95,54.95,183960.0,46.7528,46.7954,46.7273,46.7273,183960.0
2020-05-14 13:35:00,54.95,54.99,54.92,54.93,145593.0,46.7273,46.7614,46.7018,46.7103,145593.0
2020-05-14 13:40:00,54.93,54.94,54.86,54.86,116276.0,46.7103,46.7188,46.6508,46.6508,116276.0
2020-05-14 13:45:00,54.86,54.92,54.86,54.88,126650.0,46.6508,46.7018,46.6508,46.6678,126650.0
2020-05-14 13:50:00,54.88,54.9,54.82,54.83,297505.0,46.6678,46.6848,46.6168,46.6253,297505.0
2020-05-14 13:55:00,54.84,54.87,54.77,54.77,227932.0,46.6338,46.6593,46.5743,46.5743,227932.0
2020-05-14 14:00:00,54.78,54.79,54.72,54.74,211245.0,46.5828,46.5913,46.5318,46.5488,211245.0
2020-05-14 14:05:00,54.74,54.76,54.69,54.74,181411.0,46.5488,46.5658,46.5062,46.5488,181411.0
2020-05-14 14:10:00,54.74,54.78,54.73,54.77,106781.0,46.5488,46.5828,46.5403,46.5743,106781.0
2020-05-14 14:15:00,54.78,54.81,54.73,54.79,289102.0,46.5828,46.6083,46.5403,46.5913,289102.0
2020-05-14 14:20:00,54.79,54.85,54.78,54.84,258258.0,46.5913,46.6423,46.5828,46.6338,258258.0
2020-05-14 14:25:00,54.84,54.85,54.81,54.84,122686.0,46.6338,46.6423,46.6083,46.6338,122686.0
2020-05-14 14:30:00,54.85,54.87,54.78,54.8,309186.0,46.6423,46.6593,46.5828,46.5998,309186.0
2020-05-14 14:35:00,54.8,54.81,54.73,54.73,321707.0,46.5998,46.6083,46.5403,46.5403,321707.0
2020-05-14 14:40:00,54.73,54.78,54.68,54.73,592605.0,46.5403,46.5828,46.4977,46.5403,592605.0
2020-05-14 14:45:00,54.72,54.76,54.69,54.72,434772.0,46.5318,46.5658,46.5062,46.5318,434772.0
2020-05-14 14:50:00,54.72,54.79,54.69,54.78,473168.0,46.5318,46.5913,46.5062,46.5828,473168.0
2020-05-14 14:55:00,54.79,54.83,54.74,54.81,191808.0,46.5913,46.6253,46.5488,46.6083,191808.0
2020-05-14 15:00:00,54.82,54.94,54.78,54.94,240471.0,46.6168,46.7188,46.5828,46.7188,240471.0
2020-05-14 15:05:00,54.93,54.99,54.89,54.96,158026.0,46.7103,46.7614,46.6763,46.7358,158026.0
2020-05-14 15:10:00,54.96,54.99,54.91,54.98,474133.0,46.7358,46.7614,46.6933,46.7528,474133.0
2020-05-14 15:15:00,54.98,55.04,54.98,55.01,355052.0,46.7528,46.8039,46.7528,46.7784,355052.0
2020-05-14 15:20:00,55.02,55.1,54.98,55.08,331202.0,46.7869,46.8549,46.7528,46.8379,331202.0
2020-05-14 15:25:00,55.09,55.11,55.04,55.08,514675.0,46.8464,46.8634,46.8039,46.8379,514675.0
2020-05-14 15:30:00,55.08,55.12,55.01,55.02,433109.0,46.8379,46.8719,46.7784,46.7869,433109.0
2020-05-14 15:35:00,55.02,55.04,54.95,55.0,383513.0,46.7869,46.8039,46.7273,46.7699,383513.0
2020-05-14 15:40:00,55.0,55.06,54.96,55.06,330010.0,46.7699,46.8209,46.7358,46.8209,330010.0
2020-05-14 15:45:00,55.05,55.12,55.05,55.1,940498.0,46.8124,46.8719,46.8124,46.8549,940498.0
2020-05-14 15:50:00,55.11,55.19,55.1,55.16,825915.0,46.8634,46.9314,46.8549,46.9059,825915.0
2020-05-14 15:55:00,55.16,55.17,55.11,55.13,3326392.0,46.9059,46.9144,46.8634,46.8804,3326392.0
2020-05-15 09:30:00,55.04,55.15,54.98,54.98,658123.0,46.8039,46.8974,46.7528,46.7528,658123.0
2020-05-15 09:35:00,54.98,55.15,54.9,55.15,1578591.0,46.7528,46.8974,46.6848,46.8974,1578591.0
2020-05-15 09:40:00,55.15,55.26,55.1,55.23,459284.0,46.8974,46.991,46.8549,46.9654,459284.0
2020-05-15 09:45:00,55.23,55.24,55.16,55.19,558868.0,46.9654,46.9739,46.9059,46.9314,558868.0
2020-05-15 09:50:00,55.2,55.31,55.18,55.28,443929.0,46.9399,47.0335,46.9229,47.008,443929.0
2020-05-15 09:55:00,55.28,55.29,55.24,55.24,281824.0,47.008,47.0165,46.9739,46.9739,281824.0
2020-05-15 10:00:00,55.25,55.28,55.12,55.13,521761.0,46.9824,47.008,46.8719,46.8804,521761.0
2020-05-15 10:05:00,55.13,55.22,55.12,55.22,1750968.0,46.8804,46.9569,46.8719,46.9569,1750968.0
2020-05-15 10:10:00,55.21,55.35,55.2,55.35,375205.0,46.9484,47.0675,46.9399,47.0675,375205.0
2020-05-15 10:15:00,55.34,55.38,55.27,55.28,450137.0,47.059,47.093,46.9995,47.008,450137.0
2020-05-15 10:20:00,55.28,55.33,55.22,55.22,249185.0,47.008,47.0505,46.9569,46.9569,249185.0
2020-05-15 10:25:00,55.21,55.27,55.21,55.24,222997.0,46.9484,46.9995,46.9484,46.9739,222997.0
2020-05-15 10:30:00,55.23,55.25,55.17,55.18,360049.0,46.9654,46.9824,46.9144,46.9229,360049.0
2020-05-15 10:35:00,55.17,55.25,55.12,55.19,554025.0,46.9144,46.9824,46.8719,46.9314,554025.0
2020-05-15 10:40:00,55.19,55.22,55.15,55.18,182249.0,46.9314,46.9569,46.8974,46.9229,182249.0
2020-05-15 10:45:00,55.17,55.19,55.12,55.15,370593.0,46.9144,46.9314,46.8719,46.8974,370593.0
2020-05-15 10:50:00,55.15,55.15,54.99,54.99,417678.0,46.8974,46.8974,46.7614,46.7614,417678.0
2020-05-15 10:55:00,55.0,55.02,54.94,54.99,350552.0,46.7699,46.7869,46.7188,46.7614,350552.0
2020-05-15 11:00:00,55.0,55.0,54.86,54.89,459092.0,46.7699,46.7699,46.6508,46.6763,459092.0
2020-05-15 11:05:00,54.89,54.95,54.86,54.94,357240.0,46.6763,46.7273,46.6508,46.7188,357240.0
2020-05-15 11:10:00,54.94,54.95,54.87,54.92,221558.0,46.7188,46.7273,46.6593,46.7018,221558.0
2020-05-15 11:15:00,54.91,54.93,54.88,54.9,694294.0,46.6933,46.7103,46.6678,46.6848,694294.0
2020-05-15 11:20:00,54.9,54.96,54.87,54.93,370227.0,46.6848,46.7358,46.6593,46.7103,370227.0
2020-05-15 11:25:00,54.93,54.99,54.89,54.91,359214.0,46.7103,46.7614,46.6763,46.6933,359214.0
2020-05-15 11:30:00,54.9,55.02,54.89,54.99,335798.0,46.6848,46.7869,46.6763,46.7614,335798.0
2020-05-15 11:35:00,54.99,55.01,54.89,54.9,125909.0,46.7614,46.7784,46.6763,46.6848,125909.0
2020-05-15 11:40:00,54.9,54.92,54.81,54.86,335524.0,46.6848,46.7018,46.6083,46.6508,335524.0
2020-05-15 11:45:00,54.87,54.89,54.79,54.82,311648.0,46.6593,46.6763,46.5913,46.6168,311648.0
2020-05-15 11:50:00,54.82,54.87,54.82,54.86,262041.0,46.6168,46.6593,46.6168,46.6508,262041.0
2020-05-15 11:55:00,54.86,54.95,54.86,54.93,141683.0,46.6508,46.7273,46.6508,46.7103,141683.0
2020-05-15 12:00:00,54.93,55.0,54.9,54.98,247213.0,46.7103,46.7699,46.6848,46.7528,247213.0
2020-05-15 12:05:00,54.98,55.03,54.95,55.02,167085.0,46.7528,46.7954,46.7273,46.7869,167085.0
2020-05-15 12:10:00,55.02,55.02,54.96,54.97,295943.0,46.7869,46.7869,46.7358,46.7443,295943.0
2020-05-15 12:15:00,54.98,55.01,54.94,55.01,333488.0,46.7528,46.7784,46.7188,46.7784,333488.0
2020-05-15 12:20:00,55.01,55.07,55.01,55.05,191375.0,46.7784,46.8294,46.7784,46.8124,191375.0
2020-05-15 12:25:00,55.06,55.09,55.04,55.06,226345.0,46.8209,46.8464,46.8039,46.8209,226345.0
2020-05-15 12:30:00,55.06,55.07,55.03,55.07,248797.0,46.8209,46.8294,46.7954,46.8294,248797.0
2020-05-15 12:35:00,55.07,55.07,55.01,55.03,512992.0,46.8294,46.8294,46.7784,46.7954,512992.0
2020-05-15 12:40:00,55.02,55.07,55.0,55.0,335228.0,46.7869,46.8294,46.7699,46.7699,335228.0
2020-05-15 12:45:00,55.0,55.02,54.96,55.0,390288.0,46.7699,46.7869,46.7358,46.7699,390288.0
2020-05-15 12:50:00,54.99,55.01,54.98,55.0,69905.0,46.7614,46.7784,46.7528,46.7699,69905.0
2020-05-15 12:55:00,54.99,54.99,54.93,54.99,317020.0,46.7614,46.7614,46.7103,46.7614,317020.0
2020-05-15 13:00:00,54.98,55.05,54.98,55.03,309963.0,46.7528,46.8124,46.7528,46.7954,309963.0
2020-05-15 13:05:00,55.02,55.04,54.98,55.01,195514.0,46.7869,46.8039,46.7528,46.7784,195514.0
2020-05-15 13:10:00,55.02,55.1,55.01,55.09,192308.0,46.7869,46.8549,46.7784,46.8464,192308.0
2020-05-15 13:15:00,55.08,55.08,55.03,55.04,127256.0,46.8379,46.8379,46.7954,46.8039,127256.0
2020-05-15 13:20:00,55.04,55.06,55.02,55.04,59640.0,46.8039,46.8209,46.7869,46.8039,59640.0
2020-05-15 13:25:00,55.05,55.08,55.02,55.06,110981.0,46.8124,46.8379,46.7869,46.8209,110981.0
2020-05-15 13:30:00,55.05,55.06,55.01,55.05,101768.0,46.8124,46.8209,46.7784,46.8124,101768.0
2020-05-15 13:35:00,55.04,55.08,55.0,55.04,130768.0,46.8039,46.8379,46.7699,46.8039,130768.0
2020-05-15 13:40:00,55.04,55.06,54.99,55.01,130751.0,46.8039,46.8209,46.7614,46.7784,130751.0
2020-05-15 13:45:00,55.02,55.03,54.96,54.98,132059.0,46.7869,46.7954,46.7358,46.7528,132059.0
2020-05-15 13:50:00,54.99,55.06,54.97,55.05,86265.0,46.7614,46.8209,46.7443,46.8124,86265.0
2020-05-15 13:55:00,55.05,55.08,55.04,55.07,60472.0,46.8124,46.8379,46.8039,46.8294,60472.0
2020-05-15 14:00:00,55.07,55.17,55.07,55.16,210225.0,46.8294,46.9144,46.8294,46.9059,210225.0
2020-05-15 14:05:00,55.16,55.16,55.11,55.12,73893.0,46.9059,46.9059,46.8634,46.8719,73893.0
2020-05-15 14:10:00,55.12,55.13,55.09,55.1,196975.0,46.8719,46.8804,46.8464,46.8549,196975.0
2020-05-15 14:15:00,55.1,55.16,55.1,55.12,118579.0,46.8549,46.9059,46.8549,46.8719,118579.0
2020-05-15 14:20:00,55.13,55.18,55.11,55.16,218913.0,46.8804,46.9229,46.8634,46.9059,218913.0
2020-05-15 14:25:00,55.16,55.2,55.15,55.19,239456.0,46.9059,46.9399,46.8974,46.9314,239456.0
2020-05-15 14:30:00,55.19,55.19,55.11,55.12,396949.0,46.9314,46.9314,46.8634,46.8719,396949.0
2020-05-15 14:35:00,55.12,55.13,55.05,55.08,207534.0,46.8719,46.8804,46.8124,46.8379,207534.0
2020-05-15 14:40:00,55.08,55.1,55.05,55.06,86110.0,46.8379,46.8549,46.8124,46.8209,86110.0
2020-05-15 14:45:00,55.06,55.1,55.04,55.08,73494.0,46.8209,46.8549,46.8039,46.8379,73494.0
2020-05-15 14:50:00,55.08,55.13,55.08,55.11,274783.0,46.8379,46.8804,46.8379,46.8634,274783.0
2020-05-15 14:55:00,55.11,55.12,55.02,55.03,197747.0,46.8634,46.8719,46.7869,46.7954,197747.0
2020-05-15 15:00:00,55.04,55.1,55.01,55.08,213754.0,46.8039,46.8549,46.7784,46.8379,213754.0
2020-05-15 15:05:00,55.08,55.11,55.06,55.08,367752.0,46.8379,46.8634,46.8209,46.8379,367752.0
2020-05-15 15:10:00,55.09,55.09,55.05,55.07,452005.0,46.8464,46.8464,46.8124,46.8294,452005.0
2020-05-15 15:15:00,55.07,55.09,55.02,55.06,396102.0,46.8294,46.8464,46.7869,46.8209,396102.0
2020-05-15 15:20:00,55.06,55.1,55.05,55.06,426997.0,46.8209,46.8549,46.8124,46.8209,426997.0
2020-05-15 15:25:00,55.06,55.11,55.05,55.07,626573.0,46.8209,46.8634,46.8124,46.8294,626573.0
2020-05-15 15:30:00,55.06,55.11,55.06,55.09,570845.0,46.8209,46.8634,46.8209,46.8464,570845.0
2020-05-15 15:35:00,55.09,55.12,55.01,55.02,677899.0,46.8464,46.8719,46.7784,46.7869,677899.0
2020-05-15 15:40:00,55.02,55.03,54.98,55.03,307352.0,46.7869,46.7954,46.7528,46.7954,307352.0
2020-05-15 15:45:00,55.02,55.14,55.02,55.13,722221.0,46.7869,46.8889,46.7869,46.8804,722221.0
2020-05-15 15:50:00,55.13,55.17,55.07,55.15,935074.0,46.8804,46.9144,46.8294,46.8974,935074.0
2020-05-15 15:55:00,55.15,55.22,55.13,55.17,2627586.0,46.8974,46.9569,46.8804,46.9144,2627586.0
2020-05-18 09:30:00,56.56,56.63,56.54,56.55,1560922.0,48.0964,48.1559,48.0794,48.0879,1560922.0
2020-05-18 09:35:00,56.55,56.7,56.54,56.7,792709.0,48.0879,48.2155,48.0794,48.2155,792709.0
2020-05-18 09:40:00,56.7,56.79,56.65,56.66,458841.0,48.2155,48.292,48.173,48.1815,458841.0
2020-05-18 09:45:00,56.67,56.74,56.66,56.67,475878.0,48.19,48.2495,48.1815,48.19,475878.0
2020-05-18 09:50:00,56.67,56.69,56.57,56.58,707311.0,48.19,48.207,48.1049,48.1134,707311.0
2020-05-18 09:55:00,56.57,56.66,56.55,56.63,342320.0,48.1049,48.1815,48.0879,48.1559,342320.0
2020-05-18 10:00:00,56.63,56.65,56.54,56.6,508428.0,48.1559,48.173,48.0794,48.1304,508428.0
2020-05-18 10:05:00,56.6,56.62,56.53,56.59,714870.0,48.1304,48.1474,48.0709,48.1219,714870.0
2020-05-18 10:10:00,56.59,56.6,56.53,56.55,707660.0,48.1219,48.1304,48.0709,48.0879,707660.0
2020-05-18 10:15:00,56.55,56.63,56.52,56.62,452776.0,48.0879,48.1559,48.0624,48.1474,452776.0
2020-05-18 10:20:00,56.63,56.65,56.57,56.58,501775.0,48.1559,48.173,48.1049,48.1134,501775.0
2020-05-18 10:25:00,56.59,56.62,56.55,56.55,258505.0,48.1219,48.1474,48.0879,48.0879,258505.0
2020-05-18 10:30:00,56.55,56.65,56.54,56.65,282126.0,48.0879,48.173,48.0794,48.173,282126.0
2020-05-18 10:35:00,56.66,56.71,56.63,56.71,268364.0,48.1815,48.224,48.1559,48.224,268364.0
2020-05-18 10:40:00,56.71,56.75,56.69,56.73,406571.0,48.224,48.258,48.207,48.241,406571.0
2020-05-18 10:45:00,56.73,56.79,56.72,56.78,401127.0,48.241,48.292,48.2325,48.2835,401127.0
2020-05-18 10:50:00,56.78,56.85,56.77,56.79,480461.0,48.2835,48.343,48.275,48.292,480461.0
2020-05-18 10:55:00,56.8,56.86,56.79,56.84,478503.0,48.3005,48.3515,48.292,48.3345,478503.0
2020-05-18 11:00:00,56.85,56.89,56.83,56.88,263213.0,48.343,48.377,48.326,48.3685,263213.0
2020-05-18 11:05:00,56.88,56.95,56.87,56.94,327322.0,48.3685,48.4281,48.36,48.4196,327322.0
2020-05-18 11:10:00,56.95,57.03,56.92,57.02,256236.0,48.4281,48.4961,48.4025,48.4876,256236.0
2020-05-18 11:15:00,57.02,57.14,57.01,57.14,401187.0,48.4876,48.5896,48.4791,48.5896,401187.0
2020-05-18 11:20:00,57.14,57.29,57.14,57.27,724368.0,48.5896,48.7172,48.5896,48.7002,724368.0
2020-05-18 11:25:00,57.27,57.33,57.19,57.22,1322796.0,48.7002,48.7512,48.6321,48.6577,1322796.0
2020-05-18 11:30:00,57.22,57.24,57.16,57.18,815655.0,48.6577,48.6747,48.6066,48.6236,815655.0
2020-05-18 11:35:00,57.18,57.22,57.11,57.14,889181.0,48.6236,48.6577,48.5641,48.5896,889181.0
2020-05-18 11:40:00,57.14,57.26,57.13,57.21,684899.0,48.5896,48.6917,48.5811,48.6492,684899.0
2020-05-18 11:45:00,57.21,57.27,57.19,57.26,515858.0,48.6492,48.7002,48.6321,48.6917,515858.0
2020-05-18 11:50:00,57.25,57.26,57.2,57.22,312713.0,48.6832,48.6917,48.6407,48.6577,312713.0
2020-05-18 11:55:00,57.21,57.28,57.21,57.27,246920.0,48.6492,48.7087,48.6492,48.7002,246920.0
2020-05-18 12:00:00,57.27,57.32,57.22,57.25,449013.0,48.7002,48.7427,48.6577,48.6832,449013.0
2020-05-18 12:05:00,57.24,57.34,57.23,57.32,300124.0,48.6747,48.7597,48.6662,48.7427,300124.0
2020-05-18 12:10:00,57.32,57.32,57.24,57.27,633895.0,48.7427,48.7427,48.6747,48.7002,633895.0
2020-05-18 12:15:00,57.27,57.32,57.25,57.25,411896.0,48.7002,48.7427,48.6832,48.6832,411896.0
2020-05-18 12:20:00,57.26,57.3,57.25,57.26,350038.0,48.6917,48.7257,48.6832,48.6917,350038.0
2020-05-18 12:25:00,57.26,57.28,57.23,57.26,250132.0,48.6917,48.7087,48.6662,48.6917,250132.0
2020-05-18 12:30:00,57.26,57.28,57.24,57.25,274769.0,48.6917,48.7087,48.6747,48.6832,274769.0
2020-05-18 12:35:00,57.25,57.27,57.23,57.25,94146.0,48.6832,48.7002,48.6662,48.6832,94146.0
2020-05-18 12:40:00,57.24,57.25,57.18,57.2,197106.0,48.6747,48.6832,48.6236,48.6407,197106.0
2020-05-18 12:45:00,57.2,57.21,57.14,57.17,153311.0,48.6407,48.6492,48.5896,48.6151,153311.0
2020-05-18 12:50:00,57.17,57.2,57.16,57.17,322278.0,48.6151,48.6407,48.6066,48.6151,322278.0
2020-05-18 12:55:00,57.17,57.22,57.16,57.21,254110.0,48.6151,48.6577,48.6066,48.6492,254110.0
2020-05-18 13:00:00,57.21,57.25,57.2,57.25,219166.0,48.6492,48.6832,48.6407,48.6832,219166.0
2020-05-18 13:05:00,57.25,57.29,57.24,57.28,218384.0,48.6832,48.7172,48.6747,48.7087,218384.0
2020-05-18 13:10:00,57.28,57.36,57.27,57.36,247453.0,48.7087,48.7767,48.7002,48.7767,247453.0
2020-05-18 13:15:00,57.36,57.36,57.31,57.36,192285.0,48.7767,48.7767,48.7342,48.7767,192285.0
2020-05-18 13:20:00,57.37,57.39,57.36,57.38,172483.0,48.7852,48.8022,48.7767,48.7937,172483.0
2020-05-18 13:25:00,57.38,57.4,57.33,57.4,239174.0,48.7937,48.8107,48.7512,48.8107,239174.0
2020-05-18 13:30:00,57.4,57.4,57.31,57.32,209154.0,48.8107,48.8107,48.7342,48.7427,209154.0
2020-05-18 13:35:00,57.33,57.35,57.32,57.33,136030.0,48.7512,48.7682,48.7427,48.7512,136030.0
2020-05-18 13:40:00,57.33,57.37,57.3,57.34,472385.0,48.7512,48.7852,48.7257,48.7597,472385.0
2020-05-18 13:45:00,57.34,57.4,57.33,57.36,189434.0,48.7597,48.8107,48.7512,48.7767,189434.0
2020-05-18 13:50:00,57.36,57.38,57.33,57.38,154324.0,48.7767,48.7937,48.7512,48.7937,154324.0
2020-05-18 13:55:00,57.37,57.38,57.32,57.36,174510.0,48.7852,48.7937,48.7427,48.7767,174510.0
2020-05-18 14:00:00,57.36,57.42,57.33,57.4,153474.0,48.7767,48.8277,48.7512,48.8107,153474.0
2020-05-18 14:05:00,57.4,57.41,57.34,57.36,215837.0,48.8107,48.8192,48.7597,48.7767,215837.0
2020-05-18 14:10:00,57.36,57.36,57.32,57.36,224479.0,48.7767,48.7767,48.7427,48.7767,224479.0
2020-05-18 14:15:00,57.36,57.36,57.29,57.3,291588.0,48.7767,48.7767,48.7172,48.7257,291588.0
2020-05-18 14:20:00,57.31,57.34,57.3,57.3,300238.0,48.7342,48.7597,48.7257,48.7257,300238.0
2020-05-18 14:25:00,57.3,57.37,57.29,57.34,321154.0,48.7257,48.7852,48.7172,48.7597,321154.0
2020-05-18 14:30:00,57.34,57.4,57.33,57.4,274842.0,48.7597,48.8107,48.7512,48.8107,274842.0
2020-05-18 14:35:00,57.4,57.41,57.38,57.41,401102.0,48.8107,48.8192,48.7937,48.8192,401102.0
2020-05-18 14:40:00,57.41,57.44,57.38,57.43,219429.0,48.8192,48.8447,48.7937,48.8362,219429.0
2020-05-18 14:45:00,57.44,57.44,57.38,57.38,167366.0,48.8447,48.8447,48.7937,48.7937,167366.0
2020-05-18 14:50:00,57.38,57.39,57.33,57.36,181071.0,48.7937,48.8022,48.7512,48.7767,181071.0
2020-05-18 14:55:00,57.36,57.38,57.33,57.36,280965.0,48.7767,48.7937,48.7512,48.7767,280965.0
2020-05-18 15:00:00,57.36,57.39,57.35,57.39,109548.0,48.7767,48.8022,48.7682,48.8022,109548.0
2020-05-18 15:05:00,57.38,57.41,57.36,57.41,360077.0,48.7937,48.8192,48.7767,48.8192,360077.0
2020-05-18 15:10:00,57.41,57.41,57.36,57.39,329318.0,48.8192,48.8192,48.7767,48.8022,329318.0
2020-05-18 15:15:00,57.39,57.41,57.36,57.4,490487.0,48.8022,48.8192,48.7767,48.8107,490487.0
2020-05-18 15:20:00,57.39,57.42,57.37,57.39,727695.0,48.8022,48.8277,48.7852,48.8022,727695.0
2020-05-18 15:25:00,57.38,57.44,57.38,57.43,466915.0,48.7937,48.8447,48.7937,48.8362,466915.0
2020-05-18 15:30:00,57.43,57.48,57.42,57.47,767725.0,48.8362,48.8788,48.8277,48.8702,767725.0
2020-05-18 15:35:00,57.47,57.51,57.46,57.5,979728.0,48.8702,48.9043,48.8617,48.8958,979728.0
2020-05-18 15:40:00,57.5,57.51,57.48,57.49,992674.0,48.8958,48.9043,48.8788,48.8873,992674.0
2020-05-18 15:45:00,57.5,57.52,57.47,57.51,1046305.0,48.8958,48.9128,48.8702,48.9043,1046305.0
2020-05-18 15:50:00,57.51,57.52,57.39,57.43,1446772.0,48.9043,48.9128,48.8022,48.8362,1446772.0
2020-05-18 15:55:00,57.44,57.44,57.38,57.4,2651144.0,48.8447,48.8447,48.7937,48.8107,2651144.0
2020-05-19 09:30:00,56.97,57.0,56.87,56.88,920278.0,48.4451,48.4706,48.36,48.3685,920278.0
2020-05-19 09:35:00,56.88,56.97,56.87,56.97,548633.0,48.3685,48.4451,48.36,48.4451,548633.0
2020-05-19 09:40:00,56.97,56.98,56.91,56.92,350482.0,48.4451,48.4536,48.394,48.4025,350482.0
2020-05-19 09:45:00,56.93,56.94,56.81,56.85,628520.0,48.4111,48.4196,48.309,48.343,628520.0
2020-05-19 09:50:00,56.84,56.91,56.83,56.9,176427.0,48.3345,48.394,48.326,48.3855,176427.0
2020-05-19 09:55:00,56.9,57.03,56.9,57.02,389183.0,48.3855,48.4961,48.3855,48.4876,389183.0
2020-05-19 10:00:00,57.01,57.06,57.0,57.04,390525.0,48.4791,48.5216,48.4706,48.5046,390525.0
2020-05-19 10:05:00,57.05,57.14,57.04,57.09,1046895.0,48.5131,48.5896,48.5046,48.5471,1046895.0
2020-05-19 10:10:00,57.09,57.1,57.05,57.06,177329.0,48.5471,48.5556,48.5131,48.5216,177329.0
2020-05-19 10:15:00,57.06,57.06,56.94,56.96,349855.0,48.5216,48.5216,48.4196,48.4366,349855.0
2020-05-19 10:20:00,56.96,57.02,56.94,56.97,521213.0,48.4366,48.4876,48.4196,48.4451,521213.0
2020-05-19 10:25:00,56.96,57.03,56.89,56.96,409109.0,48.4366,48.4961,48.377,48.4366,409109.0
2020-05-19 10:30:00,56.96,57.02,56.91,56.96,253003.0,48.4366,48.4876,48.394,48.4366,253003.0
2020-05-19 10:35:00,56.97,56.99,56.86,56.9,214380.0,48.4451,48.4621,48.3515,48.3855,214380.0
2020-05-19 10:40:00,56.89,56.89,56.82,56.87,478792.0,48.377,48.377,48.3175,48.36,478792.0
2020-05-19 10:45:00,56.86,56.98,56.86,56.95,142974.0,48.3515,48.4536,48.3515,48.4281,142974.0
2020-05-19 10:50:00,56.96,57.05,56.96,57.04,344094.0,48.4366,48.5131,48.4366,48.5046,344094.0
2020-05-19 10:55:00,57.05,57.14,57.02,57.13,318050.0,48.5131,48.5896,48.4876,48.5811,318050.0
2020-05-19 11:00:00,57.13,57.16,57.09,57.13,431140.0,48.5811,48.6066,48.5471,48.5811,431140.0
2020-05-19 11:05:00,57.14,57.15,57.07,57.1,260993.0,48.5896,48.5981,48.5301,48.5556,260993.0
2020-05-19 11:10:00,57.1,57.13,57.03,57.06,300164.0,48.5556,48.5811,48.4961,48.5216,300164.0
2020-05-19 11:15:00,57.04,57.14,57.04,57.13,163453.0,48.5046,48.5896,48.5046,48.5811,163453.0
2020-05-19 11:20:00,57.14,57.19,57.11,57.16,468958.0,48.5896,48.6321,48.5641,48.6066,468958.0
2020-05-19 11:25:00,57.16,57.21,57.12,57.19,338515.0,48.6066,48.6492,48.5726,48.6321,338515.0
2020-05-19 11:30:00,57.19,57.22,57.11,57.14,504952.0,48.6321,48.6577,48.5641,48.5896,504952.0
2020-05-19 11:35:00,57.14,57.15,57.05,57.07,207887.0,48.5896,48.5981,48.5131,48.5301,207887.0
2020-05-19 11:40:00,57.07,57.13,57.04,57.05,125049.0,48.5301,48.5811,48.5046,48.5131,125049.0
2020-05-19 11:45:00,57.05,57.11,57.05,57.06,159874.0,48.5131,48.5641,48.5131,48.5216,159874.0
2020-05-19 11:50:00,57.06,57.1,57.04,57.1,254609.0,48.5216,48.5556,48.5046,48.5556,254609.0
2020-05-19 11:55:00,57.09,57.11,57.05,57.08,182630.0,48.5471,48.5641,48.5131,48.5386,182630.0
2020-05-19 12:00:00,57.08,57.09,57.03,57.05,208178.0,48.5386,48.5471,48.4961,48.5131,208178.0
2020-05-19 12:05:00,57.05,57.11,57.03,57.11,165204.0,48.5131,48.5641,48.4961,48.5641,165204.0
2020-05-19 12:10:00,57.1,57.15,57.1,57.15,183392.0,48.5556,48.5981,48.5556,48.5981,183392.0
2020-05-19 12:15:00,57.15,57.15,57.03,57.04,167257.0,48.5981,48.5981,48.4961,48.5046,167257.0
2020-05-19 12:20:00,57.04,57.09,57.04,57.07,157450.0,48.5046,48.5471,48.5046,48.5301,157450.0
2020-05-19 12:25:00,57.08,57.08,57.04,57.05,121032.0,48.5386,48.5386,48.5046,48.5131,121032.0
2020-05-19 12:30:00,57.05,57.08,56.99,57.0,529251.0,48.5131,48.5386,48.4621,48.4706,529251.0
2020-05-19 12:35:00,57.0,57.04,56.98,56.98,104002.0,48.4706,48.5046,48.4536,48.4536,104002.0
2020-05-19 12:40:00,56.99,57.04,56.99,57.03,89233.0,48.4621,48.5046,48.4621,48.4961,89233.0
2020-05-19 12:45:00,57.03,57.07,57.02,57.04,93307.0,48.4961,48.5301,48.4876,48.5046,93307.0
2020-05-19 12:50:00,57.04,57.06,57.03,57.03,175222.0,48.5046,48.5216,48.4961,48.4961,175222.0
2020-05-19 12:55:00,57.03,57.06,57.03,57.05,192912.0,48.4961,48.5216,48.4961,48.5131,192912.0
2020-05-19 13:00:00,57.05,57.06,57.02,57.03,156002.0,48.5131,48.5216,48.4876,48.4961,156002.0
2020-05-19 13:05:00,57.03,57.08,57.02,57.07,255680.0,48.4961,48.5386,48.4876,48.5301,255680.0
2020-05-19 13:10:00,57.06,57.08,57.05,57.08,91006.0,48.5216,48.5386,48.5131,48.5386,91006.0
2020-05-19 13:15:00,57.08,57.11,57.06,57.09,107660.0,48.5386,48.5641,48.5216,48.5471,107660.0
2020-05-19 13:20:00,57.09,57.11,57.08,57.09,88288.0,48.5471,48.5641,48.5386,48.5471,88288.0
2020-05-19 13:25:00,57.09,57.09,57.06,57.07,112072.0,48.5471,48.5471,48.5216,48.5301,112072.0
2020-05-19 13:30:00,57.07,57.11,57.04,57.1,80412.0,48.5301,48.5641,48.5046,48.5556,80412.0
2020-05-19 13:35:00,57.1,57.11,57.09,57.11,151434.0,48.5556,48.5641,48.5471,48.5641,151434.0
2020-05-19 13:40:00,57.11,57.12,57.09,57.11,199469.0,48.5641,48.5726,48.5471,48.5641,199469.0
2020-05-19 13:45:00,57.11,57.13,57.1,57.12,157443.0,48.5641,48.5811,48.5556,48.5726,157443.0
2020-05-19 13:50:00,57.13,57.13,57.08,57.09,145208.0,48.5811,48.5811,48.5386,48.5471,145208.0
2020-05-19 13:55:00,57.1,57.11,57.09,57.1,110083.0,48.5556,48.5641,48.5471,48.5556,110083.0
2020-05-19 14:00:00,57.1,57.12,57.04,57.08,111986.0,48.5556,48.5726,48.5046,48.5386,111986.0
2020-05-19 14:05:00,57.07,57.16,57.07,57.16,144841.0,48.5301,48.6066,48.5301,48.6066,144841.0
2020-05-19 14:10:00,57.16,57.17,57.14,57.16,117423.0,48.6066,48.6151,48.5896,48.6066,117423.0
2020-05-19 14:15:00,57.16,57.18,57.15,57.17,140866.0,48.6066,48.6236,48.5981,48.6151,140866.0
2020-05-19 14:20:00,57.17,57.21,57.16,57.19,237238.0,48.6151,48.6492,48.6066,48.6321,237238.0
2020-05-19 14:25:00,57.2,57.2,57.16,57.17,138175.0,48.6407,48.6407,48.6066,48.6151,138175.0
2020-05-19 14:30:00,57.17,57.19,57.14,57.18,111443.0,48.6151,48.6321,48.5896,48.6236,111443.0
2020-05-19 14:35:00,57.18,57.2,57.17,57.18,86846.0,48.6236,48.6407,48.6151,48.6236,86846.0
2020-05-19 14:40:00,57.18,57.19,57.15,57.19,305415.0,48.6236,48.6321,48.5981,48.6321,305415.0
2020-05-19 14:45:00,57.19,57.23,57.17,57.22,294814.0,48.6321,48.6662,48.6151,48.6577,294814.0
2020-05-19 14:50:00,57.22,57.22,57.16,57.17,530812.0,48.6577,48.6577,48.6066,48.6151,530812.0
2020-05-19 14:55:00,57.16,57.17,56.88,56.91,1175378.0,48.6066,48.6151,48.3685,48.394,1175378.0
2020-05-19 15:00:00,56.91,56.97,56.87,56.93,1227000.0,48.394,48.4451,48.36,48.4111,1227000.0
2020-05-19 15:05:00,56.94,57.0,56.92,56.99,233689.0,48.4196,48.4706,48.4025,48.4621,233689.0
2020-05-19 15:10:00,56.98,57.14,56.95,57.07,1500605.0,48.4536,48.5896,48.4281,48.5301,1500605.0
2020-05-19 15:15:00,57.07,57.08,57.02,57.02,398454.0,48.5301,48.5386,48.4876,48.4876,398454.0
2020-05-19 15:20:00,57.02,57.04,56.95,56.97,508295.0,48.4876,48.5046,48.4281,48.4451,508295.0
2020-05-19 15:25:00,56.97,57.03,56.94,57.02,205992.0,48.4451,48.4961,48.4196,48.4876,205992.0
2020-05-19 15:30:00,57.02,57.02,56.92,56.94,573965.0,48.4876,48.4876,48.4025,48.4196,573965.0
2020-05-19 15:35:00,56.94,56.95,56.81,56.85,456324.0,48.4196,48.4281,48.309,48.343,456324.0
2020-05-19 15:40:00,56.85,56.91,56.82,56.82,587457.0,48.343,48.394,48.3175,48.3175,587457.0
2020-05-19 15:45:00,56.82,56.87,56.75,56.77,933690.0,48.3175,48.36,48.258,48.275,933690.0
2020-05-19 15:50:00,56.76,56.79,56.63,56.65,551471.0,48.2665,48.292,48.1559,48.173,551471.0
2020-05-19 15:55:00,56.65,56.7,56.6,56.6,3217263.0,48.173,48.2155,48.1304,48.1304,3217263.0
2020-05-20 09:30:00,57.68,57.7,57.58,57.59,1155823.0,49.0488,49.0658,48.9638,48.9723,1155823.0
2020-05-20 09:35:00,57.59,57.66,57.55,57.66,456397.0,48.9723,49.0318,48.9383,49.0318,456397.0
2020-05-20 09:40:00,57.67,57.69,57.58,57.58,599044.0,49.0403,49.0573,48.9638,48.9638,599044.0
2020-05-20 09:45:00,57.59,57.66,57.56,57.63,382268.0,48.9723,49.0318,48.9468,49.0063,382268.0
2020-05-20 09:50:00,57.64,57.66,57.6,57.63,126825.0,49.0148,49.0318,48.9808,49.0063,126825.0
2020-05-20 09:55:00,57.63,57.66,57.57,57.64,155460.0,49.0063,49.0318,48.9553,49.0148,155460.0
2020-05-20 10:00:00,57.65,57.7,57.62,57.67,210135.0,49.0233,49.0658,48.9978,49.0403,210135.0
2020-05-20 10:05:00,57.67,57.7,57.65,57.7,159319.0,49.0403,49.0658,49.0233,49.0658,159319.0
2020-05-20 10:10:00,57.7,57.78,57.69,57.77,406180.0,49.0658,49.1339,49.0573,49.1254,406180.0
2020-05-20 10:15:00,57.78,57.78,57.7,57.77,375439.0,49.1339,49.1339,49.0658,49.1254,375439.0
2020-05-20 10:20:00,57.77,57.84,57.76,57.79,354895.0,49.1254,49.1849,49.1169,49.1424,354895.0
2020-05-20 10:25:00,57.8,57.83,57.74,57.83,308744.0,49.1509,49.1764,49.0998,49.1764,308744.0
2020-05-20 10:30:00,57.82,57.83,57.75,57.82,268574.0,49.1679,49.1764,49.1083,49.1679,268574.0
2020-05-20 10:35:00,57.82,57.87,57.79,57.86,377817.0,49.1679,49.2104,49.1424,49.2019,377817.0
2020-05-20 10:40:00,57.86,57.9,57.85,57.86,148639.0,49.2019,49.2359,49.1934,49.2019,148639.0
2020-05-20 10:45:00,57.86,57.9,57.82,57.83,154049.0,49.2019,49.2359,49.1679,49.1764,154049.0
2020-05-20 10:50:00,57.83,57.87,57.82,57.85,370144.0,49.1764,49.2104,49.1679,49.1934,370144.0
2020-05-20 10:55:00,57.85,57.89,57.84,57.84,249339.0,49.1934,49.2274,49.1849,49.1849,249339.0
2020-05-20 11:00:00,57.85,57.92,57.83,57.83,240043.0,49.1934,49.2529,49.1764,49.1764,240043.0
2020-05-20 11:05:00,57.83,57.88,57.82,57.87,116707.0,49.1764,49.2189,49.1679,49.2104,116707.0
2020-05-20 11:10:00,57.88,57.94,57.84,57.94,727334.0,49.2189,49.2699,49.1849,49.2699,727334.0
2020-05-20 11:15:00,57.94,57.99,57.91,57.98,242284.0,49.2699,49.3124,49.2444,49.3039,242284.0
2020-05-20 11:20:00,57.98,58.0,57.94,57.96,391497.0,49.3039,49.3209,49.2699,49.2869,391497.0
2020-05-20 11:25:00,57.96,58.06,57.95,58.03,532552.0,49.2869,49.372,49.2784,49.3465,532552.0
2020-05-20 11:30:00,58.03,58.04,57.96,57.97,711963.0,49.3465,49.355,49.2869,49.2954,711963.0
2020-05-20 11:35:00,57.97,57.99,57.92,57.94,324218.0,49.2954,49.3124,49.2529,49.2699,324218.0
2020-05-20 11:40:00,57.93,57.95,57.9,57.92,179213.0,49.2614,49.2784,49.2359,49.2529,179213.0
2020-05-20 11:45:00,57.92,57.94,57.91,57.93,197073.0,49.2529,49.2699,49.2444,49.2614,197073.0
2020-05-20 11:50:00,57.93,57.94,57.85,57.86,243064.0,49.2614,49.2699,49.1934,49.2019,243064.0
2020-05-20 11:55:00,57.86,57.88,57.81,57.82,701406.0,49.2019,49.2189,49.1594,49.1679,701406.0
2020-05-20 12:00:00,57.82,57.85,57.76,57.77,191288.0,49.1679,49.1934,49.1169,49.1254,191288.0
2020-05-20 12:05:00,57.77,57.81,57.72,57.72,145296.0,49.1254,49.1594,49.0828,49.0828,145296.0
2020-05-20 12:10:00,57.72,57.74,57.69,57.73,333036.0,49.0828,49.0998,49.0573,49.0913,333036.0
2020-05-20 12:15:00,57.73,57.74,57.64,57.68,270909.0,49.0913,49.0998,49.0148,49.0488,270909.0
2020-05-20 12:20:00,57.68,57.7,57.61,57.63,165618.0,49.0488,49.0658,48.9893,49.0063,165618.0
2020-05-20 12:25:00,57.63,57.71,57.63,57.71,137029.0,49.0063,49.0743,49.0063,49.0743,137029.0
2020-05-20 12:30:00,57.72,57.73,57.68,57.73,200419.0,49.0828,49.0913,49.0488,49.0913,200419.0
2020-05-20 12:35:00,57.73,57.74,57.7,57.72,180972.0,49.0913,49.0998,49.0658,49.0828,180972.0
2020-05-20 12:40:00,57.71,57.72,57.64,57.66,215820.0,49.0743,49.0828,49.0148,49.0318,215820.0
2020-05-20 12:45:00,57.66,57.69,57.6,57.68,339721.0,49.0318,49.0573,48.9808,49.0488,339721.0
2020-05-20 12:50:00,57.69,57.73,57.67,57.68,157179.0,49.0573,49.0913,49.0403,49.0488,157179.0
2020-05-20 12:55:00,57.68,57.71,57.66,57.7,214349.0,49.0488,49.0743,49.0318,49.0658,214349.0
2020-05-20 13:00:00,57.7,57.71,57.66,57.67,229701.0,49.0658,49.0743,49.0318,49.0403,229701.0
2020-05-20 13:05:00,57.68,57.7,57.61,57.62,161245.0,49.0488,49.0658,48.9893,48.9978,161245.0
2020-05-20 13:10:00,57.63,57.71,57.63,57.69,187364.0,49.0063,49.0743,49.0063,49.0573,187364.0
2020-05-20 13:15:00,57.69,57.7,57.65,57.66,124913.0,49.0573,49.0658,49.0233,49.0318,124913.0
2020-05-20 13:20:00,57.67,57.67,57.61,57.62,120114.0,49.0403,49.0403,48.9893,48.9978,120114.0
2020-05-20 13:25:00,57.62,57.64,57.59,57.61,263329.0,48.9978,49.0148,48.9723,48.9893,263329.0
2020-05-20 13:30:00,57.61,57.64,57.59,57.6,136031.0,48.9893,49.0148,48.9723,48.9808,136031.0
2020-05-20 13:35:00,57.61,57.64,57.58,57.64,67450.0,48.9893,49.0148,48.9638,49.0148,67450.0
2020-05-20 13:40:00,57.64,57.69,57.62,57.69,118855.0,49.0148,49.0573,48.9978,49.0573,118855.0
2020-05-20 13:45:00,57.68,57.7,57.65,57.67,129829.0,49.0488,49.0658,49.0233,49.0403,129829.0
2020-05-20 13:50:00,57.67,57.68,57.63,57.63,84851.0,49.0403,49.0488,49.0063,49.0063,84851.0
2020-05-20 13:55:00,57.63,57.64,57.6,57.62,156897.0,49.0063,49.0148,48.9808,48.9978,156897.0
2020-05-20 14:00:00,57.61,57.66,57.58,57.64,522997.0,48.9893,49.0318,48.9638,49.0148,522997.0
2020-05-20 14:05:00,57.64,57.72,57.63,57.64,344313.0,49.0148,49.0828,49.0063,49.0148,344313.0
2020-05-20 14:10:00,57.63,57.68,57.6,57.62,229421.0,49.0063,49.0488,48.9808,48.9978,229421.0
2020-05-20 14:15:00,57.62,57.64,57.59,57.62,215185.0,48.9978,49.0148,48.9723,48.9978,215185.0
2020-05-20 14:20:00,57.61,57.69,57.61,57.68,204589.0,48.9893,49.0573,48.9893,49.0488,204589.0
2020-05-20 14:25:00,57.68,57.68,57.64,57.66,101842.0,49.0488,49.0488,49.0148,49.0318,101842.0
2020-05-20 14:30:00,57.65,57.71,57.63,57.69,140139.0,49.0233,49.0743,49.0063,49.0573,140139.0
2020-05-20 14:35:00,57.68,57.73,57.67,57.68,97130.0,49.0488,49.0913,49.0403,49.0488,97130.0
2020-05-20 14:40:00,57.68,57.7,57.66,57.69,149712.0,49.0488,49.0658,49.0318,49.0573,149712.0
2020-05-20 14:45:00,57.7,57.74,57.67,57.74,114094.0,49.0658,49.0998,49.0403,49.0998,114094.0
2020-05-20 14:50:00,57.73,57.8,57.72,57.79,241145.0,49.0913,49.1509,49.0828,49.1424,241145.0
2020-05-20 14:55:00,57.8,57.8,57.76,57.77,142950.0,49.1509,49.1509,49.1169,49.1254,142950.0
2020-05-20 15:00:00,57.77,57.8,57.74,57.75,201037.0,49.1254,49.1509,49.0998,49.1083,201037.0
2020-05-20 15:05:00,57.75,57.76,57.72,57.73,203651.0,49.1083,49.1169,49.0828,49.0913,203651.0
2020-05-20 15:10:00,57.74,57.76,57.64,57.69,302739.0,49.0998,49.1169,49.0148,49.0573,302739.0
2020-05-20 15:15:00,57.69,57.7,57.66,57.69,186453.0,49.0573,49.0658,49.0318,49.0573,186453.0
2020-05-20 15:20:00,57.69,57.75,57.69,57.75,128714.0,49.0573,49.1083,49.0573,49.1083,128714.0
2020-05-20 15:25:00,57.75,57.77,57.71,57.75,205813.0,49.1083,49.1254,49.0743,49.1083,205813.0
2020-05-20 15:30:00,57.75,57.76,57.69,57.71,359811.0,49.1083,49.1169,49.0573,49.0743,359811.0
2020-05-20 15:35:00,57.71,57.75,57.7,57.75,215423.0,49.0743,49.1083,49.0658,49.1083,215423.0
2020-05-20 15:40:00,57.74,57.76,57.71,57.76,303990.0,49.0998,49.1169,49.0743,49.1169,303990.0
2020-05-20 15:45:00,57.76,57.78,57.66,57.67,862036.0,49.1169,49.1339,49.0318,49.0403,862036.0
2020-05-20 15:50:00,57.68,57.75,57.65,57.75,939364.0,49.0488,49.1083,49.0233,49.1083,939364.0
2020-05-20 15:55:00,57.75,57.79,57.73,57.78,1869213.0,49.1083,49.1424,49.0913,49.1339,1869213.0
2020-05-21 09:30:00,57.59,57.6,57.49,57.57,590750.0,48.9723,48.9808,48.8873,48.9553,590750.0
2020-05-21 09:35:00,57.58,57.67,57.57,57.67,241024.0,48.9638,49.0403,48.9553,49.0403,241024.0
2020-05-21 09:40:00,57.68,57.75,57.63,57.71,249973.0,49.0488,49.1083,49.0063,49.0743,249973.0
2020-05-21 09:45:00,57.7,57.74,57.66,57.71,279735.0,49.0658,49.0998,49.0318,49.0743,279735.0
2020-05-21 09:50:00,57.71,57.71,57.57,57.6,471749.0,49.0743,49.0743,48.9553,48.9808,471749.0
2020-05-21 09:55:00,57.6,57.65,57.55,57.64,269366.0,48.9808,49.0233,48.9383,49.0148,269366.0
2020-05-21 10:00:00,57.64,57.69,57.55,57.55,1204774.0,49.0148,49.0573,48.9383,48.9383,1204774.0
2020-05-21 10:05:00,57.55,57.62,57.52,57.59,196985.0,48.9383,48.9978,48.9128,48.9723,196985.0
2020-05-21 10:10:00,57.6,57.66,57.59,57.63,243783.0,48.9808,49.0318,48.9723,49.0063,243783.0
2020-05-21 10:15:00,57.63,57.66,57.58,57.63,222665.0,49.0063,49.0318,48.9638,49.0063,222665.0
2020-05-21 10:20:00,57.63,57.72,57.62,57.71,151389.0,49.0063,49.0828,48.9978,49.0743,151389.0
2020-05-21 10:25:00,57.71,57.71,57.58,57.59,244277.0,49.0743,49.0743,48.9638,48.9723,244277.0
2020-05-21 10:30:00,57.58,57.58,57.4,57.4,317391.0,48.9638,48.9638,48.8107,48.8107,317391.0
2020-05-21 10:35:00,57.39,57.4,57.26,57.27,497370.0,48.8022,48.8107,48.6917,48.7002,497370.0
2020-05-21 10:40:00,57.27,57.4,57.25,57.37,317633.0,48.7002,48.8107,48.6832,48.7852,317633.0
2020-05-21 10:45:00,57.36,57.39,57.29,57.38,266275.0,48.7767,48.8022,48.7172,48.7937,266275.0
2020-05-21 10:50:00,57.38,57.4,57.33,57.34,407451.0,48.7937,48.8107,48.7512,48.7597,407451.0
2020-05-21 10:55:00,57.33,57.34,57.26,57.26,481725.0,48.7512,48.7597,48.6917,48.6917,481725.0
2020-05-21 11:00:00,57.26,57.26,57.13,57.13,362654.0,48.6917,48.6917,48.5811,48.5811,362654.0
2020-05-21 11:05:00,57.13,57.15,57.07,57.12,212710.0,48.5811,48.5981,48.5301,48.5726,212710.0
2020-05-21 11:10:00,57.11,57.18,57.07,57.17,338179.0,48.5641,48.6236,48.5301,48.6151,338179.0
2020-05-21 11:15:00,57.17,57.17,57.01,57.05,307242.0,48.6151,48.6151,48.4791,48.5131,307242.0
2020-05-21 11:20:00,57.05,57.07,56.97,56.99,474617.0,48.5131,48.5301,48.4451,48.4621,474617.0
2020-05-21 11:25:00,56.99,57.09,56.94,57.08,820142.0,48.4621,48.5471,48.4196,48.5386,820142.0
2020-05-21 11:30:00,57.08,57.13,57.06,57.09,730788.0,48.5386,48.5811,48.5216,48.5471,730788.0
2020-05-21 11:35:00,57.09,57.2,57.08,57.18,454482.0,48.5471,48.6407,48.5386,48.6236,454482.0
2020-05-21 11:40:00,57.18,57.21,57.15,57.17,216790.0,48.6236,48.6492,48.5981,48.6151,216790.0
2020-05-21 11:45:00,57.17,57.21,57.14,57.14,134146.0,48.6151,48.6492,48.5896,48.5896,134146.0
2020-05-21 11:50:00,57.15,57.18,57.13,57.15,130580.0,48.5981,48.6236,48.5811,48.5981,130580.0
2020-05-21 11:55:00,57.14,57.18,57.12,57.13,127226.0,48.5896,48.6236,48.5726,48.5811,127226.0
2020-05-21 12:00:00,57.13,57.24,57.13,57.2,158773.0,48.5811,48.6747,48.5811,48.6407,158773.0
2020-05-21 12:05:00,57.2,57.24,57.19,57.2,153834.0,48.6407,48.6747,48.6321,48.6407,153834.0
2020-05-21 12:10:00,57.21,57.22,57.15,57.21,88347.0,48.6492,48.6577,48.5981,48.6492,88347.0
2020-05-21 12:15:00,57.21,57.23,57.16,57.18,109641.0,48.6492,48.6662,48.6066,48.6236,109641.0
2020-05-21 12:20:00,57.17,57.23,57.16,57.22,211362.0,48.6151,48.6662,48.6066,48.6577,211362.0
2020-05-21 12:25:00,57.22,57.29,57.2,57.21,101688.0,48.6577,48.7172,48.6407,48.6492,101688.0
2020-05-21 12:30:00,57.2,57.21,57.14,57.16,119823.0,48.6407,48.6492,48.5896,48.6066,119823.0
2020-05-21 12:35:00,57.16,57.19,57.09,57.11,543719.0,48.6066,48.6321,48.5471,48.5641,543719.0
2020-05-21 12:40:00,57.11,57.18,57.11,57.16,391892.0,48.5641,48.6236,48.5641,48.6066,391892.0
2020-05-21 12:45:00,57.16,57.2,57.15,57.18,137141.0,48.6066,48.6407,48.5981,48.6236,137141.0
2020-05-21 12:50:00,57.17,57.19,57.12,57.16,154464.0,48.6151,48.6321,48.5726,48.6066,154464.0
2020-05-21 12:55:00,57.16,57.17,57.11,57.13,111088.0,48.6066,48.6151,48.5641,48.5811,111088.0
2020-05-21 13:00:00,57.13,57.28,57.11,57.26,480988.0,48.5811,48.7087,48.5641,48.6917,480988.0
2020-05-21 13:05:00,57.27,57.27,57.19,57.2,257321.0,48.7002,48.7002,48.6321,48.6407,257321.0
2020-05-21 13:10:00,57.21,57.26,57.2,57.23,122099.0,48.6492,48.6917,48.6407,48.6662,122099.0
2020-05-21 13:15:00,57.23,57.26,57.2,57.22,147363.0,48.6662,48.6917,48.6407,48.6577,147363.0
2020-05-21 13:20:00,57.22,57.22,57.16,57.21,152700.0,48.6577,48.6577,48.6066,48.6492,152700.0
2020-05-21 13:25:00,57.21,57.22,57.16,57.2,160557.0,48.6492,48.6577,48.6066,48.6407,160557.0
2020-05-21 13:30:00,57.2,57.21,57.15,57.19,156883.0,48.6407,48.6492,48.5981,48.6321,156883.0
2020-05-21 13:35:00,57.17,57.21,57.12,57.16,137032.0,48.6151,48.6492,48.5726,48.6066,137032.0
2020-05-21 13:40:00,57.15,57.21,57.12,57.19,148529.0,48.5981,48.6492,48.5726,48.6321,148529.0
2020-05-21 13:45:00,57.2,57.23,57.17,57.2,79208.0,48.6407,48.6662,48.6151,48.6407,79208.0
2020-05-21 13:50:00,57.2,57.23,57.19,57.19,119158.0,48.6407,48.6662,48.6321,48.6321,119158.0
2020-05-21 13:55:00,57.19,57.24,57.18,57.2,148908.0,48.6321,48.6747,48.6236,48.6407,148908.0
2020-05-21 14:00:00,57.2,57.28,57.18,57.25,160975.0,48.6407,48.7087,48.6236,48.6832,160975.0
2020-05-21 14:05:00,57.25,57.26,57.22,57.24,290006.0,48.6832,48.6917,48.6577,48.6747,290006.0
2020-05-21 14:10:00,57.24,57.25,57.21,57.24,112554.0,48.6747,48.6832,48.6492,48.6747,112554.0
2020-05-21 14:15:00,57.25,57.25,57.21,57.23,140179.0,48.6832,48.6832,48.6492,48.6662,140179.0
2020-05-21 14:20:00,57.23,57.27,57.23,57.26,167283.0,48.6662,48.7002,48.6662,48.6917,167283.0
2020-05-21 14:25:00,57.26,57.26,57.21,57.23,146129.0,48.6917,48.6917,48.6492,48.6662,146129.0
2020-05-21 14:30:00,57.24,57.26,57.22,57.24,206841.0,48.6747,48.6917,48.6577,48.6747,206841.0
2020-05-21 14:35:00,57.24,57.24,57.12,57.16,177201.0,48.6747,48.6747,48.5726,48.6066,177201.0
2020-05-21 14:40:00,57.16,57.19,57.15,57.18,178220.0,48.6066,48.6321,48.5981,48.6236,178220.0
2020-05-21 14:45:00,57.16,57.16,57.07,57.07,617865.0,48.6066,48.6066,48.5301,48.5301,617865.0
2020-05-21 14:50:00,57.08,57.14,57.05,57.14,508955.0,48.5386,48.5896,48.5131,48.5896,508955.0
2020-05-21 14:55:00,57.14,57.18,57.12,57.13,285057.0,48.5896,48.6236,48.5726,48.5811,285057.0
2020-05-21 15:00:00,57.14,57.22,57.13,57.2,644569.0,48.5896,48.6577,48.5811,48.6407,644569.0
2020-05-21 15:05:00,57.2,57.23,57.17,57.22,427500.0,48.6407,48.6662,48.6151,48.6577,427500.0
2020-05-21 15:10:00,57.22,57.24,57.18,57.24,408759.0,48.6577,48.6747,48.6236,48.6747,408759.0
2020-05-21 15:15:00,57.23,57.28,57.21,57.26,356093.0,48.6662,48.7087,48.6492,48.6917,356093.0
2020-05-21 15:20:00,57.25,57.27,57.24,57.25,143756.0,48.6832,48.7002,48.6747,48.6832,143756.0
2020-05-21 15:25:00,57.26,57.26,57.2,57.22,116207.0,48.6917,48.6917,48.6407,48.6577,116207.0
2020-05-21 15:30:00,57.21,57.25,57.15,57.16,261832.0,48.6492,48.6832,48.5981,48.6066,261832.0
2020-05-21 15:35:00,57.17,57.19,57.12,57.18,342180.0,48.6151,48.6321,48.5726,48.6236,342180.0
2020-05-21 15:40:00,57.17,57.22,57.14,57.22,232934.0,48.6151,48.6577,48.5896,48.6577,232934.0
2020-05-21 15:45:00,57.21,57.21,57.15,57.19,215575.0,48.6492,48.6492,48.5981,48.6321,215575.0
2020-05-21 15:50:00,57.19,57.2,57.08,57.08,461366.0,48.6321,48.6407,48.5386,48.5386,461366.0
2020-05-21 15:55:00,57.08,57.14,57.07,57.13,2737836.0,48.5386,48.5896,48.5301,48.5811,2737836.0
2020-05-22 09:30:00,56.83,56.83,56.65,56.67,754234.0,48.326,48.326,48.173,48.19,754234.0
2020-05-22 09:35:00,56.66,56.67,56.61,56.62,1755688.0,48.1815,48.19,48.1389,48.1474,1755688.0
2020-05-22 09:40:00,56.61,56.66,56.6,56.63,769105.0,48.1389,48.1815,48.1304,48.1559,769105.0
2020-05-22 09:45:00,56.64,56.77,56.61,56.75,600766.0,48.1644,48.275,48.1389,48.258,600766.0
2020-05-22 09:50:00,56.75,56.77,56.7,56.75,468562.0,48.258,48.275,48.2155,48.258,468562.0
2020-05-22 09:55:00,56.76,56.83,56.75,56.81,441115.0,48.2665,48.326,48.258,48.309,441115.0
2020-05-22 10:00:00,56.81,56.83,56.72,56.75,165590.0,48.309,48.326,48.2325,48.258,165590.0
2020-05-22 10:05:00,56.75,56.75,56.65,56.67,258847.0,48.258,48.258,48.173,48.19,258847.0
2020-05-22 10:10:00,56.66,56.68,56.6,56.6,198550.0,48.1815,48.1985,48.1304,48.1304,198550.0
2020-05-22 10:15:00,56.6,56.7,56.58,56.69,151626.0,48.1304,48.2155,48.1134,48.207,151626.0
2020-05-22 10:20:00,56.7,56.79,56.68,56.74,249514.0,48.2155,48.292,48.1985,48.2495,249514.0
2020-05-22 10:25:00,56.73,56.81,56.72,56.8,165514.0,48.241,48.309,48.2325,48.3005,165514.0
2020-05-22 10:30:00,56.8,56.87,56.78,56.86,349758.0,48.3005,48.36,48.2835,48.3515,349758.0
2020-05-22 10:35:00,56.85,56.89,56.82,56.88,177991.0,48.343,48.377,48.3175,48.3685,177991.0
2020-05-22 10:40:00,56.9,56.92,56.83,56.83,194086.0,48.3855,48.4025,48.326,48.326,194086.0
2020-05-22 10:45:00,56.84,56.9,56.79,56.8,235495.0,48.3345,48.3855,48.292,48.3005,235495.0
2020-05-22 10:50:00,56.79,56.84,56.77,56.8,177222.0,48.292,48.3345,48.275,48.3005,177222.0
2020-05-22 10:55:00,56.79,56.79,56.73,56.74,177774.0,48.292,48.292,48.241,48.2495,177774.0
2020-05-22 11:00:00,56.74,56.81,56.72,56.78,209070.0,48.2495,48.309,48.2325,48.2835,209070.0
2020-05-22 11:05:00,56.78,56.8,56.74,56.78,248658.0,48.2835,48.3005,48.2495,48.2835,248658.0
2020-05-22 11:10:00,56.78,56.83,56.75,56.8,1028911.0,48.2835,48.326,48.258,48.3005,1028911.0
2020-05-22 11:15:00,56.8,56.86,56.79,56.86,249297.0,48.3005,48.3515,48.292,48.3515,249297.0
2020-05-22 11:20:00,56.85,56.85,56.74,56.74,289471.0,48.343,48.343,48.2495,48.2495,289471.0
2020-05-22 11:25:00,56.74,56.81,56.71,56.79,800149.0,48.2495,48.309,48.224,48.292,800149.0
2020-05-22 11:30:00,56.8,56.82,56.76,56.79,685042.0,48.3005,48.3175,48.2665,48.292,685042.0
2020-05-22 11:35:00,56.79,56.86,56.78,56.85,393415.0,48.292,48.3515,48.2835,48.343,393415.0
2020-05-22 11:40:00,56.85,56.86,56.8,56.82,280519.0,48.343,48.3515,48.3005,48.3175,280519.0
2020-05-22 11:45:00,56.82,56.84,56.79,56.82,137142.0,48.3175,48.3345,48.292,48.3175,137142.0
2020-05-22 11:50:00,56.82,56.86,56.81,56.85,77768.0,48.3175,48.3515,48.309,48.343,77768.0
2020-05-22 11:55:00,56.85,56.86,56.79,56.81,579389.0,48.343,48.3515,48.292,48.309,579389.0
2020-05-22 12:00:00,56.82,56.86,56.81,56.84,88954.0,48.3175,48.3515,48.309,48.3345,88954.0
2020-05-22 12:05:00,56.83,56.85,56.79,56.8,107557.0,48.326,48.343,48.292,48.3005,107557.0
2020-05-22 12:10:00,56.81,56.82,56.77,56.77,169297.0,48.309,48.3175,48.275,48.275,169297.0
2020-05-22 12:15:00,56.77,56.79,56.76,56.79,58558.0,48.275,48.292,48.2665,48.292,58558.0
2020-05-22 12:20:00,56.8,56.82,56.78,56.8,95347.0,48.3005,48.3175,48.2835,48.3005,95347.0
2020-05-22 12:25:00,56.8,56.81,56.77,56.79,35351.0,48.3005,48.309,48.275,48.292,35351.0
2020-05-22 12:30:00,56.79,56.82,56.79,56.8,24134.0,48.292,48.3175,48.292,48.3005,24134.0
2020-05-22 12:35:00,56.81,56.87,56.81,56.84,432634.0,48.309,48.36,48.309,48.3345,432634.0
2020-05-22 12:40:00,56.85,56.87,56.84,56.87,213359.0,48.343,48.36,48.3345,48.36,213359.0
2020-05-22 12:45:00,56.87,56.88,56.85,56.86,325540.0,48.36,48.3685,48.343,48.3515,325540.0
2020-05-22 12:50:00,56.86,56.87,56.84,56.85,93183.0,48.3515,48.36,48.3345,48.343,93183.0
2020-05-22 12:55:00,56.85,56.88,56.83,56.85,145498.0,48.343,48.3685,48.326,48.343,145498.0
2020-05-22 13:00:00,56.85,56.88,56.84,56.87,131270.0,48.343,48.3685,48.3345,48.36,131270.0
2020-05-22 13:05:00,56.87,56.87,56.83,56.83,73962.0,48.36,48.36,48.326,48.326,73962.0
2020-05-22 13:10:00,56.83,56.84,56.81,56.82,99309.0,48.326,48.3345,48.309,48.3175,99309.0
2020-05-22 13:15:00,56.82,56.85,56.81,56.83,78223.0,48.3175,48.343,48.309,48.326,78223.0
2020-05-22 13:20:00,56.84,56.88,56.83,56.88,101035.0,48.3345,48.3685,48.326,48.3685,101035.0
2020-05-22 13:25:00,56.87,56.89,56.86,56.87,140675.0,48.36,48.377,48.3515,48.36,140675.0
2020-05-22 13:30:00,56.88,56.89,56.86,56.87,110464.0,48.3685,48.377,48.3515,48.36,110464.0
2020-05-22 13:35:00,56.87,56.87,56.83,56.85,96066.0,48.36,48.36,48.326,48.343,96066.0
2020-05-22 13:40:00,56.84,56.85,56.83,56.85,71312.0,48.3345,48.343,48.326,48.343,71312.0
2020-05-22 13:45:00,56.85,56.87,56.83,56.83,219476.0,48.343,48.36,48.326,48.326,219476.0
2020-05-22 13:50:00,56.83,56.84,56.81,56.83,251730.0,48.326,48.3345,48.309,48.326,251730.0
2020-05-22 13:55:00,56.82,56.89,56.82,56.87,83647.0,48.3175,48.377,48.3175,48.36,83647.0
2020-05-22 14:00:00,56.87,56.94,56.87,56.93,150828.0,48.36,48.4196,48.36,48.4111,150828.0
2020-05-22 14:05:00,56.94,56.96,56.93,56.95,120101.0,48.4196,48.4366,48.4111,48.4281,120101.0
2020-05-22 14:10:00,56.95,56.96,56.93,56.94,59312.0,48.4281,48.4366,48.4111,48.4196,59312.0
2020-05-22 14:15:00,56.94,56.95,56.92,56.92,70745.0,48.4196,48.4281,48.4025,48.4025,70745.0
2020-05-22 14:20:00,56.93,56.93,56.9,56.93,44260.0,48.4111,48.4111,48.3855,48.4111,44260.0
2020-05-22 14:25:00,56.92,56.94,56.91,56.93,44187.0,48.4025,48.4196,48.394,48.4111,44187.0
2020-05-22 14:30:00,56.94,56.96,56.92,56.96,54493.0,48.4196,48.4366,48.4025,48.4366,54493.0
2020-05-22 14:35:00,56.96,56.97,56.93,56.97,57071.0,48.4366,48.4451,48.4111,48.4451,57071.0
2020-05-22 14:40:00,56.96,56.96,56.89,56.91,692581.0,48.4366,48.4366,48.377,48.394,692581.0
2020-05-22 14:45:00,56.91,56.92,56.89,56.91,133171.0,48.394,48.4025,48.377,48.394,133171.0
2020-05-22 14:50:00,56.91,56.91,56.88,56.9,25952.0,48.394,48.394,48.3685,48.3855,25952.0
2020-05-22 14:55:00,56.9,56.94,56.9,56.92,66130.0,48.3855,48.4196,48.3855,48.4025,66130.0
2020-05-22 15:00:00,56.91,56.94,56.89,56.94,83212.0,48.394,48.4196,48.377,48.4196,83212.0
2020-05-22 15:05:00,56.94,56.98,56.93,56.97,190602.0,48.4196,48.4536,48.4111,48.4451,190602.0
2020-05-22 15:10:00,56.97,56.97,56.92,56.92,75395.0,48.4451,48.4451,48.4025,48.4025,75395.0
2020-05-22 15:15:00,56.93,56.93,56.88,56.89,51900.0,48.4111,48.4111,48.3685,48.377,51900.0
2020-05-22 15:20:00,56.89,56.9,56.82,56.86,107248.0,48.377,48.3855,48.3175,48.3515,107248.0
2020-05-22 15:25:00,56.87,56.87,56.83,56.86,67370.0,48.36,48.36,48.326,48.3515,67370.0
2020-05-22 15:30:00,56.85,56.93,56.84,56.91,247348.0,48.343,48.4111,48.3345,48.394,247348.0
2020-05-22 15:35:00,56.9,56.92,56.88,56.9,217223.0,48.3855,48.4025,48.3685,48.3855,217223.0
2020-05-22 15:40:00,56.9,56.91,56.85,56.9,210642.0,48.3855,48.394,48.343,48.3855,210642.0
2020-05-22 15:45:00,56.91,56.94,56.9,56.93,304008.0,48.394,48.4196,48.3855,48.4111,304008.0
2020-05-22 15:50:00,56.94,56.98,56.9,56.98,419675.0,48.4196,48.4536,48.3855,48.4536,419675.0
2020-05-22 15:55:00,56.98,56.99,56.94,56.96,2445621.0,48.4536,48.4621,48.4196,48.4366,2445621.0
2020-05-26 09:30:00,58.69,58.74,58.65,58.69,1917280.0,49.9077,49.9502,49.8737,49.9077,1917280.0
2020-05-26 09:35:00,58.69,58.73,58.59,58.6,826945.0,49.9077,49.9417,49.8227,49.8312,826945.0
2020-05-26 09:40:00,58.6,58.74,58.59,58.71,2057585.0,49.8312,49.9502,49.8227,49.9247,2057585.0
2020-05-26 09:45:00,58.72,58.74,58.68,58.69,654431.0,49.9332,49.9502,49.8992,49.9077,654431.0
2020-05-26 09:50:00,58.68,58.68,58.62,58.64,139185.0,49.8992,49.8992,49.8482,49.8652,139185.0
2020-05-26 09:55:00,58.64,58.67,58.6,58.63,144233.0,49.8652,49.8907,49.8312,49.8567,144233.0
2020-05-26 10:00:00,58.62,58.68,58.61,58.64,296248.0,49.8482,49.8992,49.8397,49.8652,296248.0
2020-05-26 10:05:00,58.63,58.67,58.56,58.58,451718.0,49.8567,49.8907,49.7971,49.8141,451718.0
2020-05-26 10:10:00,58.58,58.66,58.54,58.66,397577.0,49.8141,49.8822,49.7801,49.8822,397577.0
2020-05-26 10:15:00,58.66,58.72,58.64,58.7,474659.0,49.8822,49.9332,49.8652,49.9162,474659.0
2020-05-26 10:20:00,58.7,58.74,58.68,58.7,524179.0,49.9162,49.9502,49.8992,49.9162,524179.0
2020-05-26 10:25:00,58.7,58.76,58.67,58.76,222971.0,49.9162,49.9672,49.8907,49.9672,222971.0
2020-05-26 10:30:00,58.75,58.81,58.74,58.81,343712.0,49.9587,50.0097,49.9502,50.0097,343712.0
2020-05-26 10:35:00,58.81,58.84,58.78,58.8,224146.0,50.0097,50.0352,49.9842,50.0012,224146.0
2020-05-26 10:40:00,58.8,58.82,58.73,58.74,344614.0,50.0012,50.0182,49.9417,49.9502,344614.0
2020-05-26 10:45:00,58.74,58.8,58.73,58.75,585220.0,49.9502,50.0012,49.9417,49.9587,585220.0
2020-05-26 10:50:00,58.76,58.85,58.75,58.84,511190.0,49.9672,50.0437,49.9587,50.0352,511190.0
2020-05-26 10:55:00,58.84,58.87,58.82,58.84,575486.0,50.0352,50.0608,50.0182,50.0352,575486.0
2020-05-26 11:00:00,58.84,58.88,58.82,58.84,510839.0,50.0352,50.0693,50.0182,50.0352,510839.0
2020-05-26 11:05:00,58.85,58.86,58.8,58.83,287956.0,50.0437,50.0522,50.0012,50.0267,287956.0
2020-05-26 11:10:00,58.83,58.88,58.8,58.87,179490.0,50.0267,50.0693,50.0012,50.0608,179490.0
2020-05-26 11:15:00,58.87,58.89,58.82,58.85,333420.0,50.0608,50.0778,50.0182,50.0437,333420.0
2020-05-26 11:20:00,58.85,58.88,58.81,58.82,305284.0,50.0437,50.0693,50.0097,50.0182,305284.0
2020-05-26 11:25:00,58.82,58.83,58.65,58.8,1839739.0,50.0182,50.0267,49.8737,50.0012,1839739.0
2020-05-26 11:30:00,58.8,58.81,58.7,58.72,443759.0,50.0012,50.0097,49.9162,49.9332,443759.0
2020-05-26 11:35:00,58.72,58.75,58.71,58.74,399260.0,49.9332,49.9587,49.9247,49.9502,399260.0
2020-05-26 11:40:00,58.74,58.77,58.69,58.69,423417.0,49.9502,49.9757,49.9077,49.9077,423417.0
2020-05-26 11:45:00,58.69,58.72,58.66,58.69,473487.0,49.9077,49.9332,49.8822,49.9077,473487.0
2020-05-26 11:50:00,58.68,58.7,58.66,58.67,192693.0,49.8992,49.9162,49.8822,49.8907,192693.0
2020-05-26 11:55:00,58.68,58.69,58.66,58.69,168759.0,49.8992,49.9077,49.8822,49.9077,168759.0
2020-05-26 12:00:00,58.68,58.7,58.66,58.67,189788.0,49.8992,49.9162,49.8822,49.8907,189788.0
2020-05-26 12:05:00,58.67,58.68,58.65,58.68,85979.0,49.8907,49.8992,49.8737,49.8992,85979.0
2020-05-26 12:10:00,58.68,58.72,58.67,58.71,92534.0,49.8992,49.9332,49.8907,49.9247,92534.0
2020-05-26 12:15:00,58.72,58.72,58.65,58.66,182170.0,49.9332,49.9332,49.8737,49.8822,182170.0
2020-05-26 12:20:00,58.65,58.7,58.64,58.69,139951.0,49.8737,49.9162,49.8652,49.9077,139951.0
2020-05-26 12:25:00,58.69,58.7,58.68,58.69,153518.0,49.9077,49.9162,49.8992,49.9077,153518.0
2020-05-26 12:30:00,58.69,58.74,58.69,58.74,323519.0,49.9077,49.9502,49.9077,49.9502,323519.0
2020-05-26 12:35:00,58.74,58.81,58.73,58.8,187864.0,49.9502,50.0097,49.9417,50.0012,187864.0
2020-05-26 12:40:00,58.8,58.82,58.78,58.8,545794.0,50.0012,50.0182,49.9842,50.0012,545794.0
2020-05-26 12:45:00,58.8,58.81,58.76,58.78,286241.0,50.0012,50.0097,49.9672,49.9842,286241.0
2020-05-26 12:50:00,58.78,58.82,58.78,58.8,162510.0,49.9842,50.0182,49.9842,50.0012,162510.0
2020-05-26 12:55:00,58.8,58.82,58.78,58.82,160147.0,50.0012,50.0182,49.9842,50.0182,160147.0
2020-05-26 13:00:00,58.82,58.83,58.78,58.79,142713.0,50.0182,50.0267,49.9842,49.9927,142713.0
2020-05-26 13:05:00,58.79,58.81,58.78,58.78,75815.0,49.9927,50.0097,49.9842,49.9842,75815.0
2020-05-26 13:10:00,58.78,58.83,58.77,58.82,144531.0,49.9842,50.0267,49.9757,50.0182,144531.0
2020-05-26 13:15:00,58.83,58.85,58.81,58.84,720043.0,50.0267,50.0437,50.0097,50.0352,720043.0
2020-05-26 13:20:00,58.85,58.88,58.83,58.87,109525.0,50.0437,50.0693,50.0267,50.0608,109525.0
2020-05-26 13:25:00,58.87,58.91,58.87,58.91,170213.0,50.0608,50.0948,50.0608,50.0948,170213.0
2020-05-26 13:30:00,58.91,58.91,58.84,58.85,130024.0,50.0948,50.0948,50.0352,50.0437,130024.0
2020-05-26 13:35:00,58.85,58.87,58.84,58.87,65162.0,50.0437,50.0608,50.0352,50.0608,65162.0
2020-05-26 13:40:00,58.86,58.87,58.84,58.86,117924.0,50.0522,50.0608,50.0352,50.0522,117924.0
2020-05-26 13:45:00,58.86,58.86,58.82,58.83,125498.0,50.0522,50.0522,50.0182,50.0267,125498.0
2020-05-26 13:50:00,58.83,58.85,58.82,58.84,78485.0,50.0267,50.0437,50.0182,50.0352,78485.0
2020-05-26 13:55:00,58.84,58.86,58.82,58.82,418742.0,50.0352,50.0522,50.0182,50.0182,418742.0
2020-05-26 14:00:00,58.83,58.85,58.81,58.83,407599.0,50.0267,50.0437,50.0097,50.0267,407599.0
2020-05-26 14:05:00,58.83,58.84,58.81,58.83,146612.0,50.0267,50.0352,50.0097,50.0267,146612.0
2020-05-26 14:10:00,58.83,58.85,58.82,58.83,99103.0,50.0267,50.0437,50.0182,50.0267,99103.0
2020-05-26 14:15:00,58.83,58.85,58.82,58.85,285245.0,50.0267,50.0437,50.0182,50.0437,285245.0
2020-05-26 14:20:00,58.85,58.88,58.84,58.86,108754.0,50.0437,50.0693,50.0352,50.0522,108754.0
2020-05-26 14:25:00,58.86,58.87,58.84,58.87,152746.0,50.0522,50.0608,50.0352,50.0608,152746.0
2020-05-26 14:30:00,58.86,58.88,58.85,58.86,524037.0,50.0522,50.0693,50.0437,50.0522,524037.0
2020-05-26 14:35:00,58.86,58.88,58.85,58.86,164983.0,50.0522,50.0693,50.0437,50.0522,164983.0
2020-05-26 14:40:00,58.86,58.86,58.82,58.83,114652.0,50.0522,50.0522,50.0182,50.0267,114652.0
2020-05-26 14:45:00,58.84,58.84,58.81,58.83,120130.0,50.0352,50.0352,50.0097,50.0267,120130.0
2020-05-26 14:50:00,58.84,58.85,58.82,58.83,227065.0,50.0352,50.0437,50.0182,50.0267,227065.0
2020-05-26 14:55:00,58.82,58.89,58.82,58.88,139193.0,50.0182,50.0778,50.0182,50.0693,139193.0
2020-05-26 15:00:00,58.88,58.89,58.82,58.84,264419.0,50.0693,50.0778,50.0182,50.0352,264419.0
2020-05-26 15:05:00,58.85,58.87,58.83,58.86,263889.0,50.0437,50.0608,50.0267,50.0522,263889.0
2020-05-26 15:10:00,58.86,58.87,58.85,58.85,131157.0,50.0522,50.0608,50.0437,50.0437,131157.0
2020-05-26 15:15:00,58.85,58.86,58.82,58.84,511176.0,50.0437,50.0522,50.0182,50.0352,511176.0
2020-05-26 15:20:00,58.85,58.89,58.82,58.88,141246.0,50.0437,50.0778,50.0182,50.0693,141246.0
2020-05-26 15:25:00,58.88,58.89,58.86,58.88,188266.0,50.0693,50.0778,50.0522,50.0693,188266.0
2020-05-26 15:30:00,58.88,58.91,58.73,58.79,874976.0,50.0693,50.0948,49.9417,49.9927,874976.0
2020-05-26 15:35:00,58.79,58.84,58.77,58.77,1366416.0,49.9927,50.0352,49.9757,49.9757,1366416.0
2020-05-26 15:40:00,58.78,58.78,58.61,58.63,798144.0,49.9842,49.9842,49.8397,49.8567,798144.0
2020-05-26 15:45:00,58.63,58.65,58.54,58.55,1041530.0,49.8567,49.8737,49.7801,49.7886,1041530.0
2020-05-26 15:50:00,58.56,58.63,58.55,58.55,1096764.0,49.7971,49.8567,49.7886,49.7886,1096764.0
2020-05-26 15:55:00,58.55,58.61,58.54,58.59,3131173.0,49.7886,49.8397,49.7801,49.8227,3131173.0
2020-05-27 09:30:00,59.31,59.33,59.2,59.25,1189770.0,50.4349,50.4519,50.3414,50.3839,1189770.0
2020-05-27 09:35:00,59.25,59.28,59.13,59.13,891640.0,50.3839,50.4094,50.2818,50.2818,891640.0
2020-05-27 09:40:00,59.14,59.17,59.08,59.15,273627.0,50.2904,50.3159,50.2393,50.2989,273627.0
2020-05-27 09:45:00,59.15,59.15,58.99,59.0,807657.0,50.2989,50.2989,50.1628,50.1713,807657.0
2020-05-27 09:50:00,59.0,59.05,58.87,58.87,590940.0,50.1713,50.2138,50.0608,50.0608,590940.0
2020-05-27 09:55:00,58.87,58.94,58.85,58.92,423051.0,50.0608,50.1203,50.0437,50.1033,423051.0
2020-05-27 10:00:00,58.92,58.95,58.86,58.94,335445.0,50.1033,50.1288,50.0522,50.1203,335445.0
2020-05-27 10:05:00,58.94,59.05,58.93,59.05,294997.0,50.1203,50.2138,50.1118,50.2138,294997.0
2020-05-27 10:10:00,59.06,59.13,59.06,59.13,633550.0,50.2223,50.2818,50.2223,50.2818,633550.0
2020-05-27 10:15:00,59.13,59.23,59.12,59.2,521804.0,50.2818,50.3669,50.2733,50.3414,521804.0
2020-05-27 10:20:00,59.21,59.22,59.01,59.07,481320.0,50.3499,50.3584,50.1798,50.2308,481320.0
2020-05-27 10:25:00,59.05,59.1,59.02,59.07,662381.0,50.2138,50.2563,50.1883,50.2308,662381.0
2020-05-27 10:30:00,59.07,59.07,58.9,58.93,699990.0,50.2308,50.2308,50.0863,50.1118,699990.0
2020-05-27 10:35:00,58.92,58.94,58.85,58.89,676084.0,50.1033,50.1203,50.0437,50.0778,676084.0
2020-05-27 10:40:00,58.88,58.89,58.77,58.88,650920.0,50.0693,50.0778,49.9757,50.0693,650920.0
2020-05-27 10:45:00,58.89,58.89,58.69,58.7,314547.0,50.0778,50.0778,49.9077,49.9162,314547.0
2020-05-27 10:50:00,58.69,58.81,58.67,58.79,419660.0,49.9077,50.0097,49.8907,49.9927,419660.0
2020-05-27 10:55:00,58.8,58.81,58.74,58.77,473137.0,50.0012,50.0097,49.9502,49.9757,473137.0
2020-05-27 11:00:00,58.77,58.87,58.7,58.84,554625.0,49.9757,50.0608,49.9162,50.0352,554625.0
2020-05-27 11:05:00,58.83,58.89,58.79,58.86,155318.0,50.0267,50.0778,49.9927,50.0522,155318.0
2020-05-27 11:10:00,58.86,58.9,58.81,58.87,194166.0,50.0522,50.0863,50.0097,50.0608,194166.0
2020-05-27 11:15:00,58.87,58.96,58.79,58.96,239045.0,50.0608,50.1373,49.9927,50.1373,239045.0
2020-05-27 11:20:00,58.96,58.97,58.91,58.92,221698.0,50.1373,50.1458,50.0948,50.1033,221698.0
2020-05-27 11:25:00,58.92,58.97,58.91,58.96,179516.0,50.1033,50.1458,50.0948,50.1373,179516.0
2020-05-27 11:30:00,58.95,59.0,58.93,59.0,599555.0,50.1288,50.1713,50.1118,50.1713,599555.0
2020-05-27 11:35:00,59.01,59.04,58.74,58.84,1312193.0,50.1798,50.2053,49.9502,50.0352,1312193.0
2020-05-27 11:40:00,58.83,58.88,58.82,58.83,657731.0,50.0267,50.0693,50.0182,50.0267,657731.0
2020-05-27 11:45:00,58.82,58.99,58.81,58.99,484718.0,50.0182,50.1628,50.0097,50.1628,484718.0
2020-05-27 11:50:00,58.98,58.98,58.93,58.96,84890.0,50.1543,50.1543,50.1118,50.1373,84890.0
2020-05-27 11:55:00,58.95,59.01,58.94,58.98,286277.0,50.1288,50.1798,50.1203,50.1543,286277.0
2020-05-27 12:00:00,58.99,59.07,58.96,59.06,174837.0,50.1628,50.2308,50.1373,50.2223,174837.0
2020-05-27 12:05:00,59.06,59.11,59.04,59.1,345429.0,50.2223,50.2648,50.2053,50.2563,345429.0
2020-05-27 12:10:00,59.1,59.15,59.06,59.07,107477.0,50.2563,50.2989,50.2223,50.2308,107477.0
2020-05-27 12:15:00,59.08,59.12,59.06,59.09,122539.0,50.2393,50.2733,50.2223,50.2478,122539.0
2020-05-27 12:20:00,59.09,59.11,59.01,59.05,119619.0,50.2478,50.2648,50.1798,50.2138,119619.0
2020-05-27 12:25:00,59.04,59.08,59.01,59.02,484561.0,50.2053,50.2393,50.1798,50.1883,484561.0
2020-05-27 12:30:00,59.03,59.08,59.0,59.08,459347.0,50.1968,50.2393,50.1713,50.2393,459347.0
2020-05-27 12:35:00,59.07,59.08,59.04,59.06,248433.0,50.2308,50.2393,50.2053,50.2223,248433.0
2020-05-27 12:40:00,59.06,59.1,59.04,59.07,616667.0,50.2223,50.2563,50.2053,50.2308,616667.0
2020-05-27 12:45:00,59.08,59.13,59.07,59.09,237439.0,50.2393,50.2818,50.2308,50.2478,237439.0
2020-05-27 12:50:00,59.09,59.12,59.08,59.1,43153.0,50.2478,50.2733,50.2393,50.2563,43153.0
2020-05-27 12:55:00,59.1,59.11,59.06,59.07,99526.0,50.2563,50.2648,50.2223,50.2308,99526.0
2020-05-27 13:00:00,59.06,59.09,58.92,59.07,883744.0,50.2223,50.2478,50.1033,50.2308,883744.0
2020-05-27 13:05:00,59.06,59.09,59.04,59.04,165468.0,50.2223,50.2478,50.2053,50.2053,165468.0
2020-05-27 13:10:00,59.05,59.08,59.04,59.08,136364.0,50.2138,50.2393,50.2053,50.2393,136364.0
2020-05-27 13:15:00,59.08,59.09,59.04,59.08,286501.0,50.2393,50.2478,50.2053,50.2393,286501.0
2020-05-27 13:20:00,59.08,59.11,59.07,59.08,116524.0,50.2393,50.2648,50.2308,50.2393,116524.0
2020-05-27 13:25:00,59.08,59.1,59.05,59.07,187875.0,50.2393,50.2563,50.2138,50.2308,187875.0
2020-05-27 13:30:00,59.07,59.07,59.0,59.02,206239.0,50.2308,50.2308,50.1713,50.1883,206239.0
2020-05-27 13:35:00,59.02,59.12,59.0,59.12,408091.0,50.1883,50.2733,50.1713,50.2733,408091.0
2020-05-27 13:40:00,59.13,59.14,59.1,59.13,285177.0,50.2818,50.2904,50.2563,50.2818,285177.0
2020-05-27 13:45:00,59.12,59.13,59.09,59.13,200919.0,50.2733,50.2818,50.2478,50.2818,200919.0
2020-05-27 13:50:00,59.12,59.16,59.09,59.14,64059.0,50.2733,50.3074,50.2478,50.2904,64059.0
2020-05-27 13:55:00,59.14,59.15,59.12,59.14,78654.0,50.2904,50.2989,50.2733,50.2904,78654.0
2020-05-27 14:00:00,59.15,59.24,59.14,59.22,300904.0,50.2989,50.3754,50.2904,50.3584,300904.0
2020-05-27 14:05:00,59.22,59.22,59.16,59.21,152078.0,50.3584,50.3584,50.3074,50.3499,152078.0
2020-05-27 14:10:00,59.21,59.27,59.21,59.26,153892.0,50.3499,50.4009,50.3499,50.3924,153892.0
2020-05-27 14:15:00,59.25,59.28,59.24,59.27,230120.0,50.3839,50.4094,50.3754,50.4009,230120.0
2020-05-27 14:20:00,59.27,59.27,59.18,59.2,242252.0,50.4009,50.4009,50.3244,50.3414,242252.0
2020-05-27 14:25:00,59.2,59.23,59.19,59.21,241694.0,50.3414,50.3669,50.3329,50.3499,241694.0
2020-05-27 14:30:00,59.21,59.24,59.17,59.22,191032.0,50.3499,50.3754,50.3159,50.3584,191032.0
2020-05-27 14:35:00,59.22,59.23,59.19,59.21,118757.0,50.3584,50.3669,50.3329,50.3499,118757.0
2020-05-27 14:40:00,59.2,59.22,59.18,59.2,85827.0,50.3414,50.3584,50.3244,50.3414,85827.0
2020-05-27 14:45:00,59.2,59.2,59.17,59.2,146693.0,50.3414,50.3414,50.3159,50.3414,146693.0
2020-05-27 14:50:00,59.2,59.25,59.18,59.24,126440.0,50.3414,50.3839,50.3244,50.3754,126440.0
2020-05-27 14:55:00,59.25,59.27,59.24,59.26,151367.0,50.3839,50.4009,50.3754,50.3924,151367.0
2020-05-27 15:00:00,59.26,59.27,59.22,59.23,283942.0,50.3924,50.4009,50.3584,50.3669,283942.0
2020-05-27 15:05:00,59.23,59.25,59.18,59.22,211135.0,50.3669,50.3839,50.3244,50.3584,211135.0
2020-05-27 15:10:00,59.22,59.28,59.22,59.27,99488.0,50.3584,50.4094,50.3584,50.4009,99488.0
2020-05-27 15:15:00,59.27,59.28,59.22,59.28,196559.0,50.4009,50.4094,50.3584,50.4094,196559.0
2020-05-27 15:20:00,59.27,59.28,59.24,59.27,131065.0,50.4009,50.4094,50.3754,50.4009,131065.0
2020-05-27 15:25:00,59.26,59.29,59.24,59.28,807832.0,50.3924,50.4179,50.3754,50.4094,807832.0
2020-05-27 15:30:00,59.27,59.27,59.19,59.21,1060040.0,50.4009,50.4009,50.3329,50.3499,1060040.0
2020-05-27 15:35:00,59.21,59.26,59.19,59.25,322838.0,50.3499,50.3924,50.3329,50.3839,322838.0
2020-05-27 15:40:00,59.25,59.33,59.24,59.32,396787.0,50.3839,50.4519,50.3754,50.4434,396787.0
2020-05-27 15:45:00,59.32,59.33,59.28,59.29,580987.0,50.4434,50.4519,50.4094,50.4179,580987.0
2020-05-27 15:50:00,59.3,59.34,59.29,59.29,539698.0,50.4264,50.4604,50.4179,50.4179,539698.0
2020-05-27 15:55:00,59.3,59.34,59.27,59.3,1967925.0,50.4264,50.4604,50.4009,50.4264,1967925.0
2020-05-28 09:30:00,60.06,60.09,59.94,59.98,1145945.0,51.0727,51.0982,50.9706,51.0047,1145945.0
2020-05-28 09:35:00,59.98,60.07,59.9,59.92,676730.0,51.0047,51.0812,50.9366,50.9536,676730.0
2020-05-28 09:40:00,59.92,60.0,59.88,59.99,397938.0,50.9536,51.0217,50.9196,51.0132,397938.0
2020-05-28 09:45:00,59.99,60.0,59.92,59.92,1157986.0,51.0132,51.0217,50.9536,50.9536,1157986.0
2020-05-28 09:50:00,59.92,60.04,59.91,60.02,789379.0,50.9536,51.0557,50.9451,51.0387,789379.0
2020-05-28 09:55:00,60.02,60.05,59.99,60.04,184919.0,51.0387,51.0642,51.0132,51.0557,184919.0
2020-05-28 10:00:00,60.05,60.05,59.96,60.01,330706.0,51.0642,51.0642,50.9876,51.0302,330706.0
2020-05-28 10:05:00,60.01,60.13,59.98,60.1,660691.0,51.0302,51.1322,51.0047,51.1067,660691.0
2020-05-28 10:10:00,60.1,60.17,60.09,60.12,633848.0,51.1067,51.1662,51.0982,51.1237,633848.0
2020-05-28 10:15:00,60.12,60.12,60.0,60.04,656956.0,51.1237,51.1237,51.0217,51.0557,656956.0
2020-05-28 10:20:00,60.03,60.15,60.03,60.1,323638.0,51.0472,51.1492,51.0472,51.1067,323638.0
2020-05-28 10:25:00,60.1,60.24,60.09,60.2,655547.0,51.1067,51.2257,51.0982,51.1917,655547.0
2020-05-28 10:30:00,60.21,60.22,60.12,60.17,542285.0,51.2002,51.2087,51.1237,51.1662,542285.0
2020-05-28 10:35:00,60.17,60.24,60.16,60.22,405524.0,51.1662,51.2257,51.1577,51.2087,405524.0
2020-05-28 10:40:00,60.23,60.31,60.22,60.31,229556.0,51.2172,51.2853,51.2087,51.2853,229556.0
2020-05-28 10:45:00,60.31,60.35,60.29,60.33,149342.0,51.2853,51.3193,51.2683,51.3023,149342.0
2020-05-28 10:50:00,60.33,60.33,60.25,60.28,530560.0,51.3023,51.3023,51.2343,51.2598,530560.0
2020-05-28 10:55:00,60.29,60.31,60.22,60.24,175485.0,51.2683,51.2853,51.2087,51.2257,175485.0
2020-05-28 11:00:00,60.24,60.25,60.19,60.24,618007.0,51.2257,51.2343,51.1832,51.2257,618007.0
2020-05-28 11:05:00,60.25,60.37,60.24,60.25,359814.0,51.2343,51.3363,51.2257,51.2343,359814.0
2020-05-28 11:10:00,60.23,60.31,60.22,60.3,243416.0,51.2172,51.2853,51.2087,51.2768,243416.0
2020-05-28 11:15:00,60.3,60.35,60.3,60.34,228879.0,51.2768,51.3193,51.2768,51.3108,228879.0
2020-05-28 11:20:00,60.33,60.34,60.24,60.26,659036.0,51.3023,51.3108,51.2257,51.2428,659036.0
2020-05-28 11:25:00,60.26,60.35,60.24,60.35,650074.0,51.2428,51.3193,51.2257,51.3193,650074.0
2020-05-28 11:30:00,60.35,60.36,60.22,60.23,976702.0,51.3193,51.3278,51.2087,51.2172,976702.0
2020-05-28 11:35:00,60.23,60.26,60.19,60.2,359141.0,51.2172,51.2428,51.1832,51.1917,359141.0
2020-05-28 11:40:00,60.19,60.27,60.15,60.26,622792.0,51.1832,51.2513,51.1492,51.2428,622792.0
2020-05-28 11:45:00,60.26,60.29,60.24,60.28,228994.0,51.2428,51.2683,51.2257,51.2598,228994.0
2020-05-28 11:50:00,60.28,60.3,60.23,60.27,275529.0,51.2598,51.2768,51.2172,51.2513,275529.0
2020-05-28 11:55:00,60.27,60.32,60.25,60.31,581123.0,51.2513,51.2938,51.2343,51.2853,581123.0
2020-05-28 12:00:00,60.31,60.33,60.26,60.28,280550.0,51.2853,51.3023,51.2428,51.2598,280550.0
2020-05-28 12:05:00,60.28,60.33,60.28,60.3,303213.0,51.2598,51.3023,51.2598,51.2768,303213.0
2020-05-28 12:10:00,60.31,60.34,60.29,60.32,331761.0,51.2853,51.3108,51.2683,51.2938,331761.0
2020-05-28 12:15:00,60.32,60.35,60.31,60.33,173038.0,51.2938,51.3193,51.2853,51.3023,173038.0
2020-05-28 12:20:00,60.33,60.37,60.31,60.35,394022.0,51.3023,51.3363,51.2853,51.3193,394022.0
2020-05-28 12:25:00,60.35,60.38,60.32,60.34,255822.0,51.3193,51.3448,51.2938,51.3108,255822.0
2020-05-28 12:30:00,60.34,60.38,60.31,60.37,440303.0,51.3108,51.3448,51.2853,51.3363,440303.0
2020-05-28 12:35:00,60.36,60.44,60.35,60.43,502922.0,51.3278,51.3958,51.3193,51.3873,502922.0
2020-05-28 12:40:00,60.42,60.47,60.42,60.43,260031.0,51.3788,51.4213,51.3788,51.3873,260031.0
2020-05-28 12:45:00,60.43,60.48,60.43,60.46,426670.0,51.3873,51.4298,51.3873,51.4128,426670.0
2020-05-28 12:50:00,60.47,60.49,60.45,60.47,236020.0,51.4213,51.4383,51.4043,51.4213,236020.0
2020-05-28 12:55:00,60.47,60.49,60.45,60.46,269120.0,51.4213,51.4383,51.4043,51.4128,269120.0
2020-05-28 13:00:00,60.46,60.5,60.45,60.49,479760.0,51.4128,51.4468,51.4043,51.4383,479760.0
2020-05-28 13:05:00,60.49,60.49,60.46,60.48,415195.0,51.4383,51.4383,51.4128,51.4298,415195.0
2020-05-28 13:10:00,60.48,60.49,60.45,60.48,364075.0,51.4298,51.4383,51.4043,51.4298,364075.0
2020-05-28 13:15:00,60.48,60.5,60.46,60.46,473867.0,51.4298,51.4468,51.4128,51.4128,473867.0
2020-05-28 13:20:00,60.46,60.47,60.44,60.46,307008.0,51.4128,51.4213,51.3958,51.4128,307008.0
2020-05-28 13:25:00,60.46,60.47,60.44,60.47,202577.0,51.4128,51.4213,51.3958,51.4213,202577.0
2020-05-28 13:30:00,60.46,60.48,60.45,60.47,140061.0,51.4128,51.4298,51.4043,51.4213,140061.0
2020-05-28 13:35:00,60.47,60.5,60.46,60.48,153708.0,51.4213,51.4468,51.4128,51.4298,153708.0
2020-05-28 13:40:00,60.49,60.5,60.47,60.48,367159.0,51.4383,51.4468,51.4213,51.4298,367159.0
2020-05-28 13:45:00,60.48,60.5,60.44,60.45,152504.0,51.4298,51.4468,51.3958,51.4043,152504.0
2020-05-28 13:50:00,60.46,60.46,60.41,60.44,171944.0,51.4128,51.4128,51.3703,51.3958,171944.0
2020-05-28 13:55:00,60.46,60.52,60.44,60.46,694105.0,51.4128,51.4638,51.3958,51.4128,694105.0
2020-05-28 14:00:00,60.46,60.49,60.46,60.46,195974.0,51.4128,51.4383,51.4128,51.4128,195974.0
2020-05-28 14:05:00,60.46,60.47,60.44,60.44,177981.0,51.4128,51.4213,51.3958,51.3958,177981.0
2020-05-28 14:10:00,60.44,60.46,60.41,60.45,277774.0,51.3958,51.4128,51.3703,51.4043,277774.0
2020-05-28 14:15:00,60.45,60.48,60.44,60.46,144884.0,51.4043,51.4298,51.3958,51.4128,144884.0
2020-05-28 14:20:00,60.46,60.49,60.45,60.45,113185.0,51.4128,51.4383,51.4043,51.4043,113185.0
2020-05-28 14:25:00,60.45,60.46,60.39,60.41,104456.0,51.4043,51.4128,51.3533,51.3703,104456.0
2020-05-28 14:30:00,60.41,60.45,60.4,60.44,95694.0,51.3703,51.4043,51.3618,51.3958,95694.0
2020-05-28 14:35:00,60.43,60.47,60.42,60.44,181705.0,51.3873,51.4213,51.3788,51.3958,181705.0
2020-05-28 14:40:00,60.44,60.45,60.38,60.4,96683.0,51.3958,51.4043,51.3448,51.3618,96683.0
2020-05-28 14:45:00,60.4,60.43,60.39,60.42,235781.0,51.3618,51.3873,51.3533,51.3788,235781.0
2020-05-28 14:50:00,60.42,60.43,60.37,60.4,146788.0,51.3788,51.3873,51.3363,51.3618,146788.0
2020-05-28 14:55:00,60.4,60.46,60.37,60.46,160423.0,51.3618,51.4128,51.3363,51.4128,160423.0
2020-05-28 15:00:00,60.46,60.49,60.44,60.48,229235.0,51.4128,51.4383,51.3958,51.4298,229235.0
2020-05-28 15:05:00,60.48,60.49,60.44,60.47,984617.0,51.4298,51.4383,51.3958,51.4213,984617.0
2020-05-28 15:10:00,60.46,60.51,60.43,60.51,150678.0,51.4128,51.4553,51.3873,51.4553,150678.0
2020-05-28 15:15:00,60.5,60.51,60.27,60.28,222125.0,51.4468,51.4553,51.2513,51.2598,222125.0
2020-05-28 15:20:00,60.28,60.3,60.23,60.28,561648.0,51.2598,51.2768,51.2172,51.2598,561648.0
2020-05-28 15:25:00,60.28,60.3,60.19,60.2,463342.0,51.2598,51.2768,51.1832,51.1917,463342.0
2020-05-28 15:30:00,60.2,60.23,60.07,60.11,511278.0,51.1917,51.2172,51.0812,51.1152,511278.0
2020-05-28 15:35:00,60.11,60.16,60.07,60.13,395102.0,51.1152,51.1577,51.0812,51.1322,395102.0
2020-05-28 15:40:00,60.13,60.13,60.04,60.07,630994.0,51.1322,51.1322,51.0557,51.0812,630994.0
2020-05-28 15:45:00,60.07,60.08,59.93,59.93,411533.0,51.0812,51.0897,50.9621,50.9621,411533.0
2020-05-28 15:50:00,59.93,59.96,59.86,59.9,1641388.0,50.9621,50.9876,50.9026,50.9366,1641388.0
2020-05-28 15:55:00,59.9,60.0,59.82,59.86,3639647.0,50.9366,51.0217,50.8686,50.9026,3639647.0
2020-05-29 09:30:00,59.76,59.77,59.66,59.71,1089030.0,50.8176,50.8261,50.7325,50.7751,1089030.0
2020-05-29 09:35:00,59.7,59.75,59.66,59.72,708175.0,50.7666,50.8091,50.7325,50.7836,708175.0
2020-05-29 09:40:00,59.71,59.75,59.67,59.73,566770.0,50.7751,50.8091,50.741,50.7921,566770.0
2020-05-29 09:45:00,59.73,59.8,59.7,59.72,420223.0,50.7921,50.8516,50.7666,50.7836,420223.0
2020-05-29 09:50:00,59.71,59.76,59.69,59.72,193791.0,50.7751,50.8176,50.758,50.7836,193791.0
2020-05-29 09:55:00,59.72,59.73,59.63,59.66,636113.0,50.7836,50.7921,50.707,50.7325,636113.0
2020-05-29 10:00:00,59.66,59.71,59.61,59.69,589997.0,50.7325,50.7751,50.69,50.758,589997.0
2020-05-29 10:05:00,59.69,59.73,59.58,59.61,326966.0,50.758,50.7921,50.6645,50.69,326966.0
2020-05-29 10:10:00,59.61,59.66,59.59,59.65,283391.0,50.69,50.7325,50.673,50.724,283391.0
2020-05-29 10:15:00,59.65,59.67,59.61,59.65,379429.0,50.724,50.741,50.69,50.724,379429.0
2020-05-29 10:20:00,59.65,59.7,59.57,59.64,598233.0,50.724,50.7666,50.656,50.7155,598233.0
2020-05-29 10:25:00,59.63,59.65,59.51,59.54,435599.0,50.707,50.724,50.605,50.6305,435599.0
2020-05-29 10:30:00,59.54,59.64,59.54,59.6,496689.0,50.6305,50.7155,50.6305,50.6815,496689.0
2020-05-29 10:35:00,59.6,59.61,59.5,59.52,349947.0,50.6815,50.69,50.5965,50.6135,349947.0
2020-05-29 10:40:00,59.52,59.55,59.47,59.53,747854.0,50.6135,50.639,50.571,50.622,747854.0
2020-05-29 10:45:00,59.53,59.56,59.42,59.47,870752.0,50.622,50.6475,50.5285,50.571,870752.0
2020-05-29 10:50:00,59.47,59.53,59.4,59.4,1267267.0,50.571,50.622,50.5114,50.5114,1267267.0
2020-05-29 10:55:00,59.4,59.52,59.4,59.48,632718.0,50.5114,50.6135,50.5114,50.5795,632718.0
2020-05-29 11:00:00,59.49,59.54,59.36,59.36,636007.0,50.588,50.6305,50.4774,50.4774,636007.0
2020-05-29 11:05:00,59.37,59.41,59.29,59.3,568917.0,50.4859,50.5199,50.4179,50.4264,568917.0
2020-05-29 11:10:00,59.29,59.47,59.29,59.46,805343.0,50.4179,50.571,50.4179,50.5625,805343.0
2020-05-29 11:15:00,59.46,59.49,59.43,59.45,598948.0,50.5625,50.588,50.537,50.554,598948.0
2020-05-29 11:20:00,59.45,59.52,59.44,59.44,523416.0,50.554,50.6135,50.5455,50.5455,523416.0
2020-05-29 11:25:00,59.44,59.49,59.37,59.39,3392239.0,50.5455,50.588,50.4859,50.5029,3392239.0
2020-05-29 11:30:00,59.39,59.45,59.3,59.39,1875333.0,50.5029,50.554,50.4264,50.5029,1875333.0
2020-05-29 11:35:00,59.39,59.5,59.35,59.47,711404.0,50.5029,50.5965,50.4689,50.571,711404.0
2020-05-29 11:40:00,59.46,59.48,59.38,59.4,237590.0,50.5625,50.5795,50.4944,50.5114,237590.0
2020-05-29 11:45:00,59.39,59.43,59.36,59.43,222994.0,50.5029,50.537,50.4774,50.537,222994.0
2020-05-29 11:50:00,59.42,59.46,59.36,59.38,378325.0,50.5285,50.5625,50.4774,50.4944,378325.0
2020-05-29 11:55:00,59.38,59.4,59.35,59.36,117722.0,50.4944,50.5114,50.4689,50.4774,117722.0
2020-05-29 12:00:00,59.36,59.4,59.35,59.36,104186.0,50.4774,50.5114,50.4689,50.4774,104186.0
2020-05-29 12:05:00,59.36,59.37,59.28,59.3,130405.0,50.4774,50.4859,50.4094,50.4264,130405.0
2020-05-29 12:10:00,59.3,59.34,59.28,59.29,99128.0,50.4264,50.4604,50.4094,50.4179,99128.0
2020-05-29 12:15:00,59.28,59.29,59.19,59.19,503374.0,50.4094,50.4179,50.3329,50.3329,503374.0
2020-05-29 12:20:00,59.19,59.23,59.17,59.22,174516.0,50.3329,50.3669,50.3159,50.3584,174516.0
2020-05-29 12:25:00,59.22,59.26,59.2,59.25,678168.0,50.3584,50.3924,50.3414,50.3839,678168.0
2020-05-29 12:30:00,59.24,59.24,59.18,59.2,96381.0,50.3754,50.3754,50.3244,50.3414,96381.0
2020-05-29 12:35:00,59.19,59.28,59.19,59.26,250157.0,50.3329,50.4094,50.3329,50.3924,250157.0
2020-05-29 12:40:00,59.27,59.27,59.21,59.23,150123.0,50.4009,50.4009,50.3499,50.3669,150123.0
2020-05-29 12:45:00,59.23,59.24,59.18,59.18,249440.0,50.3669,50.3754,50.3244,50.3244,249440.0
2020-05-29 12:50:00,59.18,59.19,59.0,59.08,419098.0,50.3244,50.3329,50.1713,50.2393,419098.0
2020-05-29 12:55:00,59.07,59.46,59.06,59.37,972503.0,50.2308,50.5625,50.2223,50.4859,972503.0
2020-05-29 13:00:00,59.36,59.39,59.25,59.26,183439.0,50.4774,50.5029,50.3839,50.3924,183439.0
2020-05-29 13:05:00,59.26,59.3,59.22,59.25,194184.0,50.3924,50.4264,50.3584,50.3839,194184.0
2020-05-29 13:10:00,59.24,59.31,59.23,59.27,401453.0,50.3754,50.4349,50.3669,50.4009,401453.0
2020-05-29 13:15:00,59.28,59.32,59.24,59.25,326425.0,50.4094,50.4434,50.3754,50.3839,326425.0
2020-05-29 13:20:00,59.26,59.28,59.22,59.23,369681.0,50.3924,50.4094,50.3584,50.3669,369681.0
2020-05-29 13:25:00,59.22,59.24,59.2,59.22,520870.0,50.3584,50.3754,50.3414,50.3584,520870.0
2020-05-29 13:30:00,59.21,59.25,59.21,59.22,112713.0,50.3499,50.3839,50.3499,50.3584,112713.0
2020-05-29 13:35:00,59.22,59.22,59.15,59.17,159296.0,50.3584,50.3584,50.2989,50.3159,159296.0
2020-05-29 13:40:00,59.16,59.21,59.13,59.14,97317.0,50.3074,50.3499,50.2818,50.2904,97317.0
2020-05-29 13:45:00,59.14,59.17,59.12,59.15,115759.0,50.2904,50.3159,50.2733,50.2989,115759.0
2020-05-29 13:50:00,59.15,59.17,59.12,59.16,222498.0,50.2989,50.3159,50.2733,50.3074,222498.0
2020-05-29 13:55:00,59.16,59.19,59.16,59.18,212105.0,50.3074,50.3329,50.3074,50.3244,212105.0
2020-05-29 14:00:00,59.17,59.22,59.15,59.16,298921.0,50.3159,50.3584,50.2989,50.3074,298921.0
2020-05-29 14:05:00,59.16,59.39,59.13,59.37,1058717.0,50.3074,50.5029,50.2818,50.4859,1058717.0
2020-05-29 14:10:00,59.37,59.42,59.31,59.31,382300.0,50.4859,50.5285,50.4349,50.4349,382300.0
2020-05-29 14:15:00,59.31,59.4,59.29,59.39,384997.0,50.4349,50.5114,50.4179,50.5029,384997.0
2020-05-29 14:20:00,59.38,59.41,59.35,59.37,208773.0,50.4944,50.5199,50.4689,50.4859,208773.0
2020-05-29 14:25:00,59.38,59.46,59.36,59.42,417692.0,50.4944,50.5625,50.4774,50.5285,417692.0
2020-05-29 14:30:00,59.43,59.44,59.38,59.41,338556.0,50.537,50.5455,50.4944,50.5199,338556.0
2020-05-29 14:35:00,59.41,59.43,59.34,59.35,337550.0,50.5199,50.537,50.4604,50.4689,337550.0
2020-05-29 14:40:00,59.35,59.4,59.34,59.35,237348.0,50.4689,50.5114,50.4604,50.4689,237348.0
2020-05-29 14:45:00,59.35,59.38,59.26,59.26,343814.0,50.4689,50.4944,50.3924,50.3924,343814.0
2020-05-29 14:50:00,59.27,59.28,59.02,59.14,913022.0,50.4009,50.4094,50.1883,50.2904,913022.0
2020-05-29 14:55:00,59.15,59.53,59.1,59.53,1062525.0,50.2989,50.622,50.2563,50.622,1062525.0
2020-05-29 15:00:00,59.54,59.71,59.54,59.71,1375078.0,50.6305,50.7751,50.6305,50.7751,1375078.0
2020-05-29 15:05:00,59.7,59.74,59.63,59.68,712181.0,50.7666,50.8006,50.707,50.7495,712181.0
2020-05-29 15:10:00,59.68,59.73,59.61,59.62,357402.0,50.7495,50.7921,50.69,50.6985,357402.0
2020-05-29 15:15:00,59.63,59.66,59.58,59.65,398762.0,50.707,50.7325,50.6645,50.724,398762.0
2020-05-29 15:20:00,59.65,59.75,59.62,59.74,361544.0,50.724,50.8091,50.6985,50.8006,361544.0
2020-05-29 15:25:00,59.73,59.74,59.55,59.58,578694.0,50.7921,50.8006,50.639,50.6645,578694.0
2020-05-29 15:30:00,59.57,59.67,59.57,59.61,280880.0,50.656,50.741,50.656,50.69,280880.0
2020-05-29 15:35:00,59.62,59.68,59.6,59.67,377854.0,50.6985,50.7495,50.6815,50.741,377854.0
2020-05-29 15:40:00,59.67,59.68,59.62,59.66,254052.0,50.741,50.7495,50.6985,50.7325,254052.0
2020-05-29 15:45:00,59.66,59.69,59.55,59.57,517853.0,50.7325,50.758,50.639,50.656,517853.0
2020-05-29 15:50:00,59.58,59.73,59.57,59.7,1110781.0,50.6645,50.7921,50.656,50.7666,1110781.0
2020-05-29 15:55:00,59.7,59.74,59.62,59.63,2606412.0,50.7666,50.8006,50.6985,50.707,2606412.0
2020-06-01 09:30:00,60.13,60.22,60.09,60.14,688814.0,51.1322,51.2087,51.0982,51.1407,688814.0
2020-06-01 09:35:00,60.13,60.17,60.08,60.13,499091.0,51.1322,51.1662,51.0897,51.1322,499091.0
2020-06-01 09:40:00,60.13,60.23,60.12,60.22,465183.0,51.1322,51.2172,51.1237,51.2087,465183.0
2020-06-01 09:45:00,60.22,60.3,60.22,60.28,290582.0,51.2087,51.2768,51.2087,51.2598,290582.0
2020-06-01 09:50:00,60.28,60.32,60.23,60.24,475596.0,51.2598,51.2938,51.2172,51.2257,475596.0
2020-06-01 09:55:00,60.25,60.26,60.21,60.23,547160.0,51.2343,51.2428,51.2002,51.2172,547160.0
2020-06-01 10:00:00,60.24,60.32,60.17,60.22,652148.0,51.2257,51.2938,51.1662,51.2087,652148.0
2020-06-01 10:05:00,60.22,60.32,60.22,60.28,414392.0,51.2087,51.2938,51.2087,51.2598,414392.0
2020-06-01 10:10:00,60.28,60.42,60.26,60.38,270701.0,51.2598,51.3788,51.2428,51.3448,270701.0
2020-06-01 10:15:00,60.38,60.46,60.35,60.44,218427.0,51.3448,51.4128,51.3193,51.3958,218427.0
2020-06-01 10:20:00,60.43,60.49,60.42,60.47,199646.0,51.3873,51.4383,51.3788,51.4213,199646.0
2020-06-01 10:25:00,60.47,60.49,60.43,60.46,255007.0,51.4213,51.4383,51.3873,51.4128,255007.0
2020-06-01 10:30:00,60.46,60.51,60.45,60.51,342325.0,51.4128,51.4553,51.4043,51.4553,342325.0
2020-06-01 10:35:00,60.51,60.52,60.42,60.48,556928.0,51.4553,51.4638,51.3788,51.4298,556928.0
2020-06-01 10:40:00,60.48,60.5,60.45,60.48,408690.0,51.4298,51.4468,51.4043,51.4298,408690.0
2020-06-01 10:45:00,60.48,60.48,60.43,60.46,469835.0,51.4298,51.4298,51.3873,51.4128,469835.0
2020-06-01 10:50:00,60.46,60.53,60.41,60.52,416192.0,51.4128,51.4724,51.3703,51.4638,416192.0
2020-06-01 10:55:00,60.52,60.56,60.51,60.55,885067.0,51.4638,51.4979,51.4553,51.4894,885067.0
2020-06-01 11:00:00,60.56,60.59,60.42,60.42,776125.0,51.4979,51.5234,51.3788,51.3788,776125.0
2020-06-01 11:05:00,60.42,60.48,60.42,60.43,406765.0,51.3788,51.4298,51.3788,51.3873,406765.0
2020-06-01 11:10:00,60.43,60.47,60.4,60.46,3566570.0,51.3873,51.4213,51.3618,51.4128,3566570.0
2020-06-01 11:15:00,60.45,60.51,60.41,60.48,611427.0,51.4043,51.4553,51.3703,51.4298,611427.0
2020-06-01 11:20:00,60.48,60.52,60.45,60.49,206025.0,51.4298,51.4638,51.4043,51.4383,206025.0
2020-06-01 11:25:00,60.48,60.51,60.42,60.49,420742.0,51.4298,51.4553,51.3788,51.4383,420742.0
2020-06-01 11:30:00,60.48,60.49,60.45,60.49,209951.0,51.4298,51.4383,51.4043,51.4383,209951.0
2020-06-01 11:35:00,60.48,60.55,60.45,60.53,245548.0,51.4298,51.4894,51.4043,51.4724,245548.0
2020-06-01 11:40:00,60.53,60.56,60.51,60.55,147533.0,51.4724,51.4979,51.4553,51.4894,147533.0
2020-06-01 11:45:00,60.55,60.56,60.52,60.55,156007.0,51.4894,51.4979,51.4638,51.4894,156007.0
2020-06-01 11:50:00,60.54,60.56,60.52,60.54,348301.0,51.4809,51.4979,51.4638,51.4809,348301.0
2020-06-01 11:55:00,60.54,60.59,60.53,60.57,141192.0,51.4809,51.5234,51.4724,51.5064,141192.0
2020-06-01 12:00:00,60.57,60.57,60.51,60.56,60646.0,51.5064,51.5064,51.4553,51.4979,60646.0
2020-06-01 12:05:00,60.57,60.61,60.56,60.6,83691.0,51.5064,51.5404,51.4979,51.5319,83691.0
2020-06-01 12:10:00,60.6,60.62,60.59,60.62,88764.0,51.5319,51.5489,51.5234,51.5489,88764.0
2020-06-01 12:15:00,60.61,60.63,60.59,60.62,120702.0,51.5404,51.5574,51.5234,51.5489,120702.0
2020-06-01 12:20:00,60.62,60.62,60.59,60.62,69528.0,51.5489,51.5489,51.5234,51.5489,69528.0
2020-06-01 12:25:00,60.61,60.62,60.55,60.57,221920.0,51.5404,51.5489,51.4894,51.5064,221920.0
2020-06-01 12:30:00,60.58,60.6,60.57,60.59,107079.0,51.5149,51.5319,51.5064,51.5234,107079.0
2020-06-01 12:35:00,60.59,60.6,60.57,60.59,53496.0,51.5234,51.5319,51.5064,51.5234,53496.0
2020-06-01 12:40:00,60.59,60.61,60.56,60.57,94079.0,51.5234,51.5404,51.4979,51.5064,94079.0
2020-06-01 12:45:00,60.57,60.61,60.56,60.6,104936.0,51.5064,51.5404,51.4979,51.5319,104936.0
2020-06-01 12:50:00,60.59,60.61,60.57,60.58,75332.0,51.5234,51.5404,51.5064,51.5149,75332.0
2020-06-01 12:55:00,60.58,60.6,60.56,60.6,116823.0,51.5149,51.5319,51.4979,51.5319,116823.0
2020-06-01 13:00:00,60.6,60.63,60.58,60.62,100144.0,51.5319,51.5574,51.5149,51.5489,100144.0
2020-06-01 13:05:00,60.61,60.65,60.6,60.63,133712.0,51.5404,51.5744,51.5319,51.5574,133712.0
2020-06-01 13:10:00,60.63,60.65,60.61,60.64,90529.0,51.5574,51.5744,51.5404,51.5659,90529.0
2020-06-01 13:15:00,60.64,60.68,60.63,60.66,453649.0,51.5659,51.5999,51.5574,51.5829,453649.0
2020-06-01 13:20:00,60.66,60.68,60.65,60.68,58866.0,51.5829,51.5999,51.5744,51.5999,58866.0
2020-06-01 13:25:00,60.68,60.7,60.65,60.66,174193.0,51.5999,51.6169,51.5744,51.5829,174193.0
2020-06-01 13:30:00,60.66,60.7,60.64,60.69,47020.0,51.5829,51.6169,51.5659,51.6084,47020.0
2020-06-01 13:35:00,60.69,60.74,60.67,60.73,255516.0,51.6084,51.6509,51.5914,51.6424,255516.0
2020-06-01 13:40:00,60.73,60.73,60.71,60.72,132392.0,51.6424,51.6424,51.6254,51.6339,132392.0
2020-06-01 13:45:00,60.73,60.74,60.71,60.73,108054.0,51.6424,51.6509,51.6254,51.6424,108054.0
2020-06-01 13:50:00,60.72,60.74,60.7,60.72,179362.0,51.6339,51.6509,51.6169,51.6339,179362.0
2020-06-01 13:55:00,60.73,60.73,60.68,60.72,308495.0,51.6424,51.6424,51.5999,51.6339,308495.0
2020-06-01 14:00:00,60.72,60.74,60.7,60.72,70022.0,51.6339,51.6509,51.6169,51.6339,70022.0
2020-06-01 14:05:00,60.72,60.77,60.71,60.75,180867.0,51.6339,51.6764,51.6254,51.6594,180867.0
2020-06-01 14:10:00,60.75,60.75,60.69,60.71,204162.0,51.6594,51.6594,51.6084,51.6254,204162.0
2020-06-01 14:15:00,60.71,60.73,60.68,60.72,97617.0,51.6254,51.6424,51.5999,51.6339,97617.0
2020-06-01 14:20:00,60.72,60.74,60.7,60.72,97931.0,51.6339,51.6509,51.6169,51.6339,97931.0
2020-06-01 14:25:00,60.72,60.72,60.68,60.7,209845.0,51.6339,51.6339,51.5999,51.6169,209845.0
2020-06-01 14:30:00,60.69,60.73,60.68,60.72,115099.0,51.6084,51.6424,51.5999,51.6339,115099.0
2020-06-01 14:35:00,60.73,60.76,60.7,60.75,205969.0,51.6424,51.6679,51.6169,51.6594,205969.0
2020-06-01 14:40:00,60.75,60.78,60.74,60.77,72385.0,51.6594,51.6849,51.6509,51.6764,72385.0
2020-06-01 14:45:00,60.78,60.81,60.76,60.8,109218.0,51.6849,51.7105,51.6679,51.702,109218.0
2020-06-01 14:50:00,60.8,60.84,60.79,60.83,162416.0,51.702,51.736,51.6934,51.7275,162416.0
2020-06-01 14:55:00,60.83,60.86,60.82,60.86,178494.0,51.7275,51.753,51.719,51.753,178494.0
2020-06-01 15:00:00,60.85,60.87,60.84,60.87,202582.0,51.7445,51.7615,51.736,51.7615,202582.0
2020-06-01 15:05:00,60.86,60.86,60.76,60.8,847212.0,51.753,51.753,51.6679,51.702,847212.0
2020-06-01 15:10:00,60.8,60.81,60.76,60.77,435392.0,51.702,51.7105,51.6679,51.6764,435392.0
2020-06-01 15:15:00,60.77,60.81,60.73,60.81,240464.0,51.6764,51.7105,51.6424,51.7105,240464.0
2020-06-01 15:20:00,60.81,60.84,60.8,60.83,381471.0,51.7105,51.736,51.702,51.7275,381471.0
2020-06-01 15:25:00,60.83,60.88,60.83,60.85,393399.0,51.7275,51.77,51.7275,51.7445,393399.0
2020-06-01 15:30:00,60.85,60.92,60.83,60.89,393118.0,51.7445,51.804,51.7275,51.7785,393118.0
2020-06-01 15:35:00,60.89,60.9,60.82,60.85,373442.0,51.7785,51.787,51.719,51.7445,373442.0
2020-06-01 15:40:00,60.85,60.88,60.81,60.87,578037.0,51.7445,51.77,51.7105,51.7615,578037.0
2020-06-01 15:45:00,60.87,60.88,60.82,60.84,692648.0,51.7615,51.77,51.719,51.736,692648.0
2020-06-01 15:50:00,60.84,60.94,60.81,60.93,909168.0,51.736,51.821,51.7105,51.8125,909168.0
2020-06-01 15:55:00,60.94,60.99,60.93,60.99,2041774.0,51.821,51.8635,51.8125,51.8635,2041774.0
2020-06-02 09:30:00,61.34,61.37,61.29,61.34,1410214.0,52.1611,52.1867,52.1186,52.1611,1410214.0
2020-06-02 09:35:00,61.35,61.35,61.25,61.35,848882.0,52.1696,52.1696,52.0846,52.1696,848882.0
2020-06-02 09:40:00,61.34,61.41,61.33,61.37,413210.0,52.1611,52.2207,52.1526,52.1867,413210.0
2020-06-02 09:45:00,61.37,61.4,61.32,61.39,389509.0,52.1867,52.2122,52.1441,52.2037,389509.0
2020-06-02 09:50:00,61.39,61.49,61.38,61.46,270524.0,52.2037,52.2887,52.1952,52.2632,270524.0
2020-06-02 09:55:00,61.46,61.52,61.42,61.51,346930.0,52.2632,52.3142,52.2292,52.3057,346930.0
2020-06-02 10:00:00,61.51,61.55,61.5,61.52,565595.0,52.3057,52.3397,52.2972,52.3142,565595.0
2020-06-02 10:05:00,61.52,61.57,61.51,61.55,390456.0,52.3142,52.3567,52.3057,52.3397,390456.0
2020-06-02 10:10:00,61.55,61.57,61.48,61.5,249697.0,52.3397,52.3567,52.2802,52.2972,249697.0
2020-06-02 10:15:00,61.5,61.59,61.48,61.59,209199.0,52.2972,52.3737,52.2802,52.3737,209199.0
2020-06-02 10:20:00,61.6,61.63,61.58,61.61,496380.0,52.3822,52.4077,52.3652,52.3907,496380.0
2020-06-02 10:25:00,61.61,61.64,61.59,61.64,326609.0,52.3907,52.4163,52.3737,52.4163,326609.0
2020-06-02 10:30:00,61.64,61.66,61.56,61.58,475497.0,52.4163,52.4333,52.3482,52.3652,475497.0
2020-06-02 10:35:00,61.58,61.62,61.57,61.59,208637.0,52.3652,52.3992,52.3567,52.3737,208637.0
2020-06-02 10:40:00,61.59,61.61,61.52,61.53,423433.0,52.3737,52.3907,52.3142,52.3227,423433.0
2020-06-02 10:45:00,61.54,61.56,61.47,61.47,782108.0,52.3312,52.3482,52.2717,52.2717,782108.0
2020-06-02 10:50:00,61.47,61.54,61.43,61.53,762293.0,52.2717,52.3312,52.2377,52.3227,762293.0
2020-06-02 10:55:00,61.54,61.56,61.51,61.53,122297.0,52.3312,52.3482,52.3057,52.3227,122297.0
2020-06-02 11:00:00,61.54,61.55,61.38,61.46,438085.0,52.3312,52.3397,52.1952,52.2632,438085.0
2020-06-02 11:05:00,61.45,61.47,61.33,61.33,596610.0,52.2547,52.2717,52.1526,52.1526,596610.0
2020-06-02 11:10:00,61.34,61.41,61.32,61.34,767110.0,52.1611,52.2207,52.1441,52.1611,767110.0
2020-06-02 11:15:00,61.35,61.46,61.33,61.45,364982.0,52.1696,52.2632,52.1526,52.2547,364982.0
2020-06-02 11:20:00,61.45,61.48,61.4,61.42,328013.0,52.2547,52.2802,52.2122,52.2292,328013.0
2020-06-02 11:25:00,61.42,61.44,61.33,61.34,1138434.0,52.2292,52.2462,52.1526,52.1611,1138434.0
2020-06-02 11:30:00,61.34,61.39,61.29,61.38,400272.0,52.1611,52.2037,52.1186,52.1952,400272.0
2020-06-02 11:35:00,61.38,61.42,61.35,61.38,213631.0,52.1952,52.2292,52.1696,52.1952,213631.0
2020-06-02 11:40:00,61.38,61.44,61.37,61.37,409134.0,52.1952,52.2462,52.1867,52.1867,409134.0
2020-06-02 11:45:00,61.37,61.41,61.32,61.34,792160.0,52.1867,52.2207,52.1441,52.1611,792160.0
2020-06-02 11:50:00,61.34,61.34,61.27,61.3,183845.0,52.1611,52.1611,52.1016,52.1271,183845.0
2020-06-02 11:55:00,61.29,61.31,61.25,61.3,123166.0,52.1186,52.1356,52.0846,52.1271,123166.0
2020-06-02 12:00:00,61.3,61.33,61.28,61.31,80117.0,52.1271,52.1526,52.1101,52.1356,80117.0
2020-06-02 12:05:00,61.32,61.33,61.3,61.32,45600.0,52.1441,52.1526,52.1271,52.1441,45600.0
2020-06-02 12:10:00,61.32,61.38,61.3,61.37,113672.0,52.1441,52.1952,52.1271,52.1867,113672.0
2020-06-02 12:15:00,61.37,61.39,61.34,61.38,215160.0,52.1867,52.2037,52.1611,52.1952,215160.0
2020-06-02 12:20:00,61.37,61.41,61.36,61.37,312887.0,52.1867,52.2207,52.1782,52.1867,312887.0
2020-06-02 12:25:00,61.36,61.42,61.36,61.41,61805.0,52.1782,52.2292,52.1782,52.2207,61805.0
2020-06-02 12:30:00,61.42,61.44,61.41,61.42,65211.0,52.2292,52.2462,52.2207,52.2292,65211.0
2020-06-02 12:35:00,61.42,61.43,61.4,61.43,82573.0,52.2292,52.2377,52.2122,52.2377,82573.0
2020-06-02 12:40:00,61.43,61.46,61.41,61.45,148239.0,52.2377,52.2632,52.2207,52.2547,148239.0
2020-06-02 12:45:00,61.45,61.46,61.44,61.45,52005.0,52.2547,52.2632,52.2462,52.2547,52005.0
2020-06-02 12:50:00,61.46,61.46,61.39,61.4,282145.0,52.2632,52.2632,52.2037,52.2122,282145.0
2020-06-02 12:55:00,61.4,61.43,61.4,61.41,263257.0,52.2122,52.2377,52.2122,52.2207,263257.0
2020-06-02 13:00:00,61.41,61.43,61.39,61.42,369926.0,52.2207,52.2377,52.2037,52.2292,369926.0
2020-06-02 13:05:00,61.42,61.47,61.41,61.47,190751.0,52.2292,52.2717,52.2207,52.2717,190751.0
2020-06-02 13:10:00,61.47,61.49,61.44,61.48,196446.0,52.2717,52.2887,52.2462,52.2802,196446.0
2020-06-02 13:15:00,61.48,61.52,61.47,61.51,208819.0,52.2802,52.3142,52.2717,52.3057,208819.0
2020-06-02 13:20:00,61.51,61.51,61.47,61.48,145895.0,52.3057,52.3057,52.2717,52.2802,145895.0
2020-06-02 13:25:00,61.49,61.49,61.45,61.48,68626.0,52.2887,52.2887,52.2547,52.2802,68626.0
2020-06-02 13:30:00,61.48,61.49,61.44,61.46,150836.0,52.2802,52.2887,52.2462,52.2632,150836.0
2020-06-02 13:35:00,61.47,61.48,61.44,61.46,44127.0,52.2717,52.2802,52.2462,52.2632,44127.0
2020-06-02 13:40:00,61.46,61.47,61.44,61.46,153376.0,52.2632,52.2717,52.2462,52.2632,153376.0
2020-06-02 13:45:00,61.46,61.46,61.42,61.44,160237.0,52.2632,52.2632,52.2292,52.2462,160237.0
2020-06-02 13:50:00,61.44,61.44,61.41,61.42,64692.0,52.2462,52.2462,52.2207,52.2292,64692.0
2020-06-02 13:55:00,61.41,61.45,61.41,61.45,62776.0,52.2207,52.2547,52.2207,52.2547,62776.0
2020-06-02 14:00:00,61.45,61.49,61.43,61.47,73630.0,52.2547,52.2887,52.2377,52.2717,73630.0
2020-06-02 14:05:00,61.46,61.47,61.38,61.41,128526.0,52.2632,52.2717,52.1952,52.2207,128526.0
2020-06-02 14:10:00,61.41,61.43,61.39,61.43,433205.0,52.2207,52.2377,52.2037,52.2377,433205.0
2020-06-02 14:15:00,61.44,61.48,61.42,61.47,171686.0,52.2462,52.2802,52.2292,52.2717,171686.0
2020-06-02 14:20:00,61.47,61.48,61.45,61.48,50072.0,52.2717,52.2802,52.2547,52.2802,50072.0
2020-06-02 14:25:00,61.48,61.48,61.41,61.43,131023.0,52.2802,52.2802,52.2207,52.2377,131023.0
2020-06-02 14:30:00,61.43,61.44,61.35,61.35,375243.0,52.2377,52.2462,52.1696,52.1696,375243.0
2020-06-02 14:35:00,61.36,61.38,61.35,61.36,84251.0,52.1782,52.1952,52.1696,52.1782,84251.0
2020-06-02 14:40:00,61.36,61.41,61.35,61.4,711268.0,52.1782,52.2207,52.1696,52.2122,711268.0
2020-06-02 14:45:00,61.4,61.42,61.39,61.42,73684.0,52.2122,52.2292,52.2037,52.2292,73684.0
2020-06-02 14:50:00,61.42,61.44,61.41,61.43,81622.0,52.2292,52.2462,52.2207,52.2377,81622.0
2020-06-02 14:55:00,61.43,61.48,61.42,61.45,112056.0,52.2377,52.2802,52.2292,52.2547,112056.0
2020-06-02 15:00:00,61.45,61.46,61.4,61.43,190755.0,52.2547,52.2632,52.2122,52.2377,190755.0
2020-06-02 15:05:00,61.42,61.44,61.37,61.39,113666.0,52.2292,52.2462,52.1867,52.2037,113666.0
2020-06-02 15:10:00,61.39,61.43,61.38,61.4,59125.0,52.2037,52.2377,52.1952,52.2122,59125.0
2020-06-02 15:15:00,61.41,61.44,61.4,61.43,112826.0,52.2207,52.2462,52.2122,52.2377,112826.0
2020-06-02 15:20:00,61.42,61.44,61.36,61.38,144048.0,52.2292,52.2462,52.1782,52.1952,144048.0
2020-06-02 15:25:00,61.38,61.38,61.32,61.37,241846.0,52.1952,52.1952,52.1441,52.1867,241846.0
2020-06-02 15:30:00,61.38,61.39,61.36,61.38,138570.0,52.1952,52.2037,52.1782,52.1952,138570.0
2020-06-02 15:35:00,61.38,61.42,61.36,61.41,180789.0,52.1952,52.2292,52.1782,52.2207,180789.0
2020-06-02 15:40:00,61.41,61.45,61.4,61.45,436143.0,52.2207,52.2547,52.2122,52.2547,436143.0
2020-06-02 15:45:00,61.45,61.52,61.42,61.51,601667.0,52.2547,52.3142,52.2292,52.3057,601667.0
2020-06-02 15:50:00,61.52,61.59,61.52,61.58,1353820.0,52.3142,52.3737,52.3142,52.3652,1353820.0
2020-06-02 15:55:00,61.59,61.61,61.54,61.57,3249472.0,52.3737,52.3907,52.3312,52.3567,3249472.0
2020-06-03 09:30:00,62.32,62.47,62.31,62.47,1317563.0,52.9945,53.1221,52.986,53.1221,1317563.0
2020-06-03 09:35:00,62.47,62.49,62.3,62.34,832188.0,53.1221,53.1391,52.9775,53.0115,832188.0
2020-06-03 09:40:00,62.34,62.41,62.33,62.4,481723.0,53.0115,53.071,53.003,53.0625,481723.0
2020-06-03 09:45:00,62.4,62.43,62.35,62.37,563186.0,53.0625,53.088,53.02,53.037,563186.0
2020-06-03 09:50:00,62.37,62.51,62.37,62.42,862994.0,53.037,53.1561,53.037,53.0795,862994.0
2020-06-03 09:55:00,62.42,62.5,62.4,62.47,372861.0,53.0795,53.1476,53.0625,53.1221,372861.0
2020-06-03 10:00:00,62.47,62.63,62.46,62.59,757866.0,53.1221,53.2581,53.1135,53.2241,757866.0
2020-06-03 10:05:00,62.6,62.61,62.54,62.57,258467.0,53.2326,53.2411,53.1816,53.2071,258467.0
2020-06-03 10:10:00,62.56,62.6,62.54,62.54,302230.0,53.1986,53.2326,53.1816,53.1816,302230.0
2020-06-03 10:15:00,62.55,62.68,62.53,62.67,593764.0,53.1901,53.3006,53.1731,53.2921,593764.0
2020-06-03 10:20:00,62.68,62.68,62.61,62.67,242337.0,53.3006,53.3006,53.2411,53.2921,242337.0
2020-06-03 10:25:00,62.68,62.75,62.66,62.75,278807.0,53.3006,53.3602,53.2836,53.3602,278807.0
2020-06-03 10:30:00,62.74,62.82,62.72,62.8,210445.0,53.3517,53.4197,53.3346,53.4027,210445.0
2020-06-03 10:35:00,62.79,62.82,62.73,62.74,248310.0,53.3942,53.4197,53.3431,53.3517,248310.0
2020-06-03 10:40:00,62.74,62.76,62.7,62.76,215968.0,53.3517,53.3687,53.3176,53.3687,215968.0
2020-06-03 10:45:00,62.76,62.77,62.7,62.75,446586.0,53.3687,53.3772,53.3176,53.3602,446586.0
2020-06-03 10:50:00,62.76,62.76,62.69,62.76,111208.0,53.3687,53.3687,53.3091,53.3687,111208.0
2020-06-03 10:55:00,62.76,62.79,62.67,62.68,585787.0,53.3687,53.3942,53.2921,53.3006,585787.0
2020-06-03 11:00:00,62.67,62.85,62.66,62.85,697586.0,53.2921,53.4452,53.2836,53.4452,697586.0
2020-06-03 11:05:00,62.85,62.94,62.85,62.92,915201.0,53.4452,53.5217,53.4452,53.5047,915201.0
2020-06-03 11:10:00,62.92,62.96,62.87,62.94,296284.0,53.5047,53.5387,53.4622,53.5217,296284.0
2020-06-03 11:15:00,62.95,63.0,62.93,62.94,586788.0,53.5302,53.5727,53.5132,53.5217,586788.0
2020-06-03 11:20:00,62.95,62.95,62.83,62.86,417387.0,53.5302,53.5302,53.4282,53.4537,417387.0
2020-06-03 11:25:00,62.86,62.92,62.85,62.9,460604.0,53.4537,53.5047,53.4452,53.4877,460604.0
2020-06-03 11:30:00,62.91,62.96,62.86,62.95,844667.0,53.4962,53.5387,53.4537,53.5302,844667.0
2020-06-03 11:35:00,62.95,62.97,62.91,62.94,314233.0,53.5302,53.5472,53.4962,53.5217,314233.0
2020-06-03 11:40:00,62.94,62.97,62.91,62.92,284290.0,53.5217,53.5472,53.4962,53.5047,284290.0
2020-06-03 11:45:00,62.92,63.0,62.88,62.97,484192.0,53.5047,53.5727,53.4707,53.5472,484192.0
2020-06-03 11:50:00,62.96,63.0,62.95,62.97,294810.0,53.5387,53.5727,53.5302,53.5472,294810.0
2020-06-03 11:55:00,62.96,63.0,62.93,62.96,198953.0,53.5387,53.5727,53.5132,53.5387,198953.0
2020-06-03 12:00:00,62.96,62.96,62.9,62.92,205363.0,53.5387,53.5387,53.4877,53.5047,205363.0
2020-06-03 12:05:00,62.92,62.96,62.9,62.9,123684.0,53.5047,53.5387,53.4877,53.4877,123684.0
2020-06-03 12:10:00,62.91,62.93,62.9,62.93,74777.0,53.4962,53.5132,53.4877,53.5132,74777.0
2020-06-03 12:15:00,62.92,62.94,62.84,62.88,129458.0,53.5047,53.5217,53.4367,53.4707,129458.0
2020-06-03 12:20:00,62.87,62.88,62.84,62.87,221440.0,53.4622,53.4707,53.4367,53.4622,221440.0
2020-06-03 12:25:00,62.87,62.92,62.85,62.91,287067.0,53.4622,53.5047,53.4452,53.4962,287067.0
2020-06-03 12:30:00,62.92,62.96,62.91,62.96,107708.0,53.5047,53.5387,53.4962,53.5387,107708.0
2020-06-03 12:35:00,62.96,62.97,62.93,62.93,142565.0,53.5387,53.5472,53.5132,53.5132,142565.0
2020-06-03 12:40:00,62.94,62.96,62.93,62.95,77565.0,53.5217,53.5387,53.5132,53.5302,77565.0
2020-06-03 12:45:00,62.95,62.96,62.88,62.9,137462.0,53.5302,53.5387,53.4707,53.4877,137462.0
2020-06-03 12:50:00,62.9,62.92,62.85,62.88,99187.0,53.4877,53.5047,53.4452,53.4707,99187.0
2020-06-03 12:55:00,62.87,62.88,62.83,62.83,71398.0,53.4622,53.4707,53.4282,53.4282,71398.0
2020-06-03 13:00:00,62.84,62.88,62.83,62.86,108786.0,53.4367,53.4707,53.4282,53.4537,108786.0
2020-06-03 13:05:00,62.86,62.89,62.85,62.89,61373.0,53.4537,53.4792,53.4452,53.4792,61373.0
2020-06-03 13:10:00,62.89,62.91,62.88,62.9,65764.0,53.4792,53.4962,53.4707,53.4877,65764.0
2020-06-03 13:15:00,62.9,62.92,62.88,62.91,119278.0,53.4877,53.5047,53.4707,53.4962,119278.0
2020-06-03 13:20:00,62.92,62.94,62.9,62.94,70255.0,53.5047,53.5217,53.4877,53.5217,70255.0
2020-06-03 13:25:00,62.94,62.96,62.93,62.94,92334.0,53.5217,53.5387,53.5132,53.5217,92334.0
2020-06-03 13:30:00,62.94,62.97,62.92,62.95,107669.0,53.5217,53.5472,53.5047,53.5302,107669.0
2020-06-03 13:35:00,62.95,62.95,62.92,62.93,85907.0,53.5302,53.5302,53.5047,53.5132,85907.0
2020-06-03 13:40:00,62.93,62.96,62.93,62.94,63955.0,53.5132,53.5387,53.5132,53.5217,63955.0
2020-06-03 13:45:00,62.94,62.95,62.9,62.9,115603.0,53.5217,53.5302,53.4877,53.4877,115603.0
2020-06-03 13:50:00,62.9,62.93,62.87,62.92,292698.0,53.4877,53.5132,53.4622,53.5047,292698.0
2020-06-03 13:55:00,62.93,62.96,62.92,62.96,79079.0,53.5132,53.5387,53.5047,53.5387,79079.0
2020-06-03 14:00:00,62.95,63.05,62.94,63.04,234686.0,53.5302,53.6153,53.5217,53.6068,234686.0
2020-06-03 14:05:00,63.04,63.05,63.0,63.01,193047.0,53.6068,53.6153,53.5727,53.5812,193047.0
2020-06-03 14:10:00,63.01,63.03,63.0,63.02,90508.0,53.5812,53.5983,53.5727,53.5898,90508.0
2020-06-03 14:15:00,63.02,63.06,63.01,63.06,110093.0,53.5898,53.6238,53.5812,53.6238,110093.0
2020-06-03 14:20:00,63.05,63.08,63.02,63.08,114577.0,53.6153,53.6408,53.5898,53.6408,114577.0
2020-06-03 14:25:00,63.07,63.09,63.06,63.07,74028.0,53.6323,53.6493,53.6238,53.6323,74028.0
2020-06-03 14:30:00,63.07,63.09,63.03,63.08,153983.0,53.6323,53.6493,53.5983,53.6408,153983.0
2020-06-03 14:35:00,63.08,63.12,63.07,63.09,217251.0,53.6408,53.6748,53.6323,53.6493,217251.0
2020-06-03 14:40:00,63.09,63.09,63.06,63.09,120734.0,53.6493,53.6493,53.6238,53.6493,120734.0
2020-06-03 14:45:00,63.08,63.1,63.06,63.06,115180.0,53.6408,53.6578,53.6238,53.6238,115180.0
2020-06-03 14:50:00,63.06,63.1,63.05,63.09,464141.0,53.6238,53.6578,53.6153,53.6493,464141.0
2020-06-03 14:55:00,63.08,63.1,63.06,63.07,274391.0,53.6408,53.6578,53.6238,53.6323,274391.0
2020-06-03 15:00:00,63.06,63.06,62.99,63.03,304186.0,53.6238,53.6238,53.5642,53.5983,304186.0
2020-06-03 15:05:00,63.03,63.07,63.01,63.06,256459.0,53.5983,53.6323,53.5812,53.6238,256459.0
2020-06-03 15:10:00,63.06,63.08,63.05,63.06,307422.0,53.6238,53.6408,53.6153,53.6238,307422.0
2020-06-03 15:15:00,63.06,63.07,63.04,63.07,249104.0,53.6238,53.6323,53.6068,53.6323,249104.0
2020-06-03 15:20:00,63.06,63.07,63.0,63.05,180916.0,53.6238,53.6323,53.5727,53.6153,180916.0
2020-06-03 15:25:00,63.05,63.12,63.05,63.09,216835.0,53.6153,53.6748,53.6153,53.6493,216835.0
2020-06-03 15:30:00,63.09,63.1,63.04,63.06,242093.0,53.6493,53.6578,53.6068,53.6238,242093.0
2020-06-03 15:35:00,63.05,63.1,63.04,63.09,235624.0,53.6153,53.6578,53.6068,53.6493,235624.0
2020-06-03 15:40:00,63.09,63.14,63.07,63.12,291306.0,53.6493,53.6918,53.6323,53.6748,291306.0
2020-06-03 15:45:00,63.12,63.18,63.06,63.16,544257.0,53.6748,53.7258,53.6238,53.7088,544257.0
2020-06-03 15:50:00,63.16,63.19,63.08,63.1,794791.0,53.7088,53.7343,53.6408,53.6578,794791.0
2020-06-03 15:55:00,63.1,63.1,62.98,63.02,2470100.0,53.6578,53.6578,53.5557,53.5898,2470100.0
2020-06-04 09:30:00,62.61,62.7,62.6,62.62,812744.0,53.2411,53.3176,53.2326,53.2496,812744.0
2020-06-04 09:35:00,62.62,62.7,62.58,62.61,381068.0,53.2496,53.3176,53.2156,53.2411,381068.0
2020-06-04 09:40:00,62.61,62.69,62.57,62.65,801997.0,53.2411,53.3091,53.2071,53.2751,801997.0
2020-06-04 09:45:00,62.65,62.71,62.57,62.71,349254.0,53.2751,53.3261,53.2071,53.3261,349254.0
2020-06-04 09:50:00,62.71,62.87,62.69,62.85,1153594.0,53.3261,53.4622,53.3091,53.4452,1153594.0
2020-06-04 09:55:00,62.86,62.92,62.83,62.9,191746.0,53.4537,53.5047,53.4282,53.4877,191746.0
2020-06-04 10:00:00,62.89,62.97,62.87,62.88,287800.0,53.4792,53.5472,53.4622,53.4707,287800.0
2020-06-04 10:05:00,62.89,62.9,62.8,62.87,187661.0,53.4792,53.4877,53.4027,53.4622,187661.0
2020-06-04 10:10:00,62.86,62.86,62.78,62.83,184674.0,53.4537,53.4537,53.3857,53.4282,184674.0
2020-06-04 10:15:00,62.83,62.94,62.83,62.93,354127.0,53.4282,53.5217,53.4282,53.5132,354127.0
2020-06-04 10:20:00,62.93,62.96,62.83,62.83,202270.0,53.5132,53.5387,53.4282,53.4282,202270.0
2020-06-04 10:25:00,62.83,62.92,62.8,62.92,227510.0,53.4282,53.5047,53.4027,53.5047,227510.0
2020-06-04 10:30:00,62.92,63.04,62.91,63.0,259524.0,53.5047,53.6068,53.4962,53.5727,259524.0
2020-06-04 10:35:00,62.99,63.03,62.97,63.03,505389.0,53.5642,53.5983,53.5472,53.5983,505389.0
2020-06-04 10:40:00,63.03,63.05,62.93,62.97,180026.0,53.5983,53.6153,53.5132,53.5472,180026.0
2020-06-04 10:45:00,62.96,63.11,62.92,63.07,227056.0,53.5387,53.6663,53.5047,53.6323,227056.0
2020-06-04 10:50:00,63.06,63.08,62.97,63.07,257391.0,53.6238,53.6408,53.5472,53.6323,257391.0
2020-06-04 10:55:00,63.07,63.12,63.04,63.07,191976.0,53.6323,53.6748,53.6068,53.6323,191976.0
2020-06-04 11:00:00,63.07,63.08,63.03,63.06,115279.0,53.6323,53.6408,53.5983,53.6238,115279.0
2020-06-04 11:05:00,63.05,63.12,62.98,62.99,356745.0,53.6153,53.6748,53.5557,53.5642,356745.0
2020-06-04 11:10:00,62.99,63.0,62.83,62.89,223886.0,53.5642,53.5727,53.4282,53.4792,223886.0
2020-06-04 11:15:00,62.9,62.92,62.76,62.78,357409.0,53.4877,53.5047,53.3687,53.3857,357409.0
2020-06-04 11:20:00,62.78,62.82,62.73,62.74,227729.0,53.3857,53.4197,53.3431,53.3517,227729.0
2020-06-04 11:25:00,62.74,62.79,62.66,62.77,670702.0,53.3517,53.3942,53.2836,53.3772,670702.0
2020-06-04 11:30:00,62.77,62.82,62.74,62.8,615854.0,53.3772,53.4197,53.3517,53.4027,615854.0
2020-06-04 11:35:00,62.8,62.81,62.77,62.81,393118.0,53.4027,53.4112,53.3772,53.4112,393118.0
2020-06-04 11:40:00,62.82,62.84,62.75,62.78,323267.0,53.4197,53.4367,53.3602,53.3857,323267.0
2020-06-04 11:45:00,62.78,62.81,62.74,62.74,137116.0,53.3857,53.4112,53.3517,53.3517,137116.0
2020-06-04 11:50:00,62.75,62.82,62.73,62.81,220658.0,53.3602,53.4197,53.3431,53.4112,220658.0
2020-06-04 11:55:00,62.81,62.82,62.78,62.8,144776.0,53.4112,53.4197,53.3857,53.4027,144776.0
2020-06-04 12:00:00,62.81,62.83,62.78,62.78,85450.0,53.4112,53.4282,53.3857,53.3857,85450.0
2020-06-04 12:05:00,62.78,62.85,62.78,62.82,433776.0,53.3857,53.4452,53.3857,53.4197,433776.0
2020-06-04 12:10:00,62.82,62.84,62.79,62.79,346853.0,53.4197,53.4367,53.3942,53.3942,346853.0
2020-06-04 12:15:00,62.79,62.83,62.74,62.82,286366.0,53.3942,53.4282,53.3517,53.4197,286366.0
2020-06-04 12:20:00,62.82,62.89,62.81,62.88,111391.0,53.4197,53.4792,53.4112,53.4707,111391.0
2020-06-04 12:25:00,62.87,62.88,62.81,62.82,100306.0,53.4622,53.4707,53.4112,53.4197,100306.0
2020-06-04 12:30:00,62.81,62.82,62.7,62.71,443351.0,53.4112,53.4197,53.3176,53.3261,443351.0
2020-06-04 12:35:00,62.71,62.76,62.71,62.74,278044.0,53.3261,53.3687,53.3261,53.3517,278044.0
2020-06-04 12:40:00,62.73,62.76,62.72,62.72,145228.0,53.3431,53.3687,53.3346,53.3346,145228.0
2020-06-04 12:45:00,62.72,62.73,62.68,62.7,96090.0,53.3346,53.3431,53.3006,53.3176,96090.0
2020-06-04 12:50:00,62.7,62.73,62.68,62.69,65471.0,53.3176,53.3431,53.3006,53.3091,65471.0
2020-06-04 12:55:00,62.7,62.71,62.66,62.67,84168.0,53.3176,53.3261,53.2836,53.2921,84168.0
2020-06-04 13:00:00,62.66,62.69,62.65,62.66,34311.0,53.2836,53.3091,53.2751,53.2836,34311.0
2020-06-04 13:05:00,62.66,62.74,62.66,62.74,260946.0,53.2836,53.3517,53.2836,53.3517,260946.0
2020-06-04 13:10:00,62.74,62.76,62.73,62.76,149949.0,53.3517,53.3687,53.3431,53.3687,149949.0
2020-06-04 13:15:00,62.75,62.78,62.73,62.74,149092.0,53.3602,53.3857,53.3431,53.3517,149092.0
2020-06-04 13:20:00,62.74,62.74,62.71,62.71,185592.0,53.3517,53.3517,53.3261,53.3261,185592.0
2020-06-04 13:25:00,62.72,62.74,62.71,62.71,210555.0,53.3346,53.3517,53.3261,53.3261,210555.0
2020-06-04 13:30:00,62.72,62.77,62.71,62.77,126588.0,53.3346,53.3772,53.3261,53.3772,126588.0
2020-06-04 13:35:00,62.77,62.81,62.74,62.81,144626.0,53.3772,53.4112,53.3517,53.4112,144626.0
2020-06-04 13:40:00,62.81,62.9,62.8,62.89,156150.0,53.4112,53.4877,53.4027,53.4792,156150.0
2020-06-04 13:45:00,62.9,62.91,62.86,62.9,94930.0,53.4877,53.4962,53.4537,53.4877,94930.0
2020-06-04 13:50:00,62.9,62.91,62.88,62.9,77299.0,53.4877,53.4962,53.4707,53.4877,77299.0
2020-06-04 13:55:00,62.89,62.93,62.88,62.91,200853.0,53.4792,53.5132,53.4707,53.4962,200853.0
2020-06-04 14:00:00,62.91,62.95,62.9,62.93,241995.0,53.4962,53.5302,53.4877,53.5132,241995.0
2020-06-04 14:05:00,62.93,62.94,62.88,62.92,258499.0,53.5132,53.5217,53.4707,53.5047,258499.0
2020-06-04 14:10:00,62.92,62.98,62.9,62.97,283891.0,53.5047,53.5557,53.4877,53.5472,283891.0
2020-06-04 14:15:00,62.97,62.97,62.93,62.94,167933.0,53.5472,53.5472,53.5132,53.5217,167933.0
2020-06-04 14:20:00,62.94,62.97,62.93,62.96,82986.0,53.5217,53.5472,53.5132,53.5387,82986.0
2020-06-04 14:25:00,62.95,62.97,62.93,62.97,362587.0,53.5302,53.5472,53.5132,53.5472,362587.0
2020-06-04 14:30:00,62.98,62.99,62.91,62.93,2662595.0,53.5557,53.5642,53.4962,53.5132,2662595.0
2020-06-04 14:35:00,62.93,62.96,62.92,62.95,282471.0,53.5132,53.5387,53.5047,53.5302,282471.0
2020-06-04 14:40:00,62.95,62.96,62.91,62.93,166227.0,53.5302,53.5387,53.4962,53.5132,166227.0
2020-06-04 14:45:00,62.93,62.96,62.9,62.96,260423.0,53.5132,53.5387,53.4877,53.5387,260423.0
2020-06-04 14:50:00,62.96,62.96,62.91,62.93,350743.0,53.5387,53.5387,53.4962,53.5132,350743.0
2020-06-04 14:55:00,62.93,62.94,62.77,62.77,234939.0,53.5132,53.5217,53.3772,53.3772,234939.0
2020-06-04 15:00:00,62.77,62.83,62.76,62.79,116929.0,53.3772,53.4282,53.3687,53.3942,116929.0
2020-06-04 15:05:00,62.79,62.79,62.69,62.73,318262.0,53.3942,53.3942,53.3091,53.3431,318262.0
2020-06-04 15:10:00,62.73,62.74,62.64,62.64,434653.0,53.3431,53.3517,53.2666,53.2666,434653.0
2020-06-04 15:15:00,62.64,62.66,62.59,62.65,222444.0,53.2666,53.2836,53.2241,53.2751,222444.0
2020-06-04 15:20:00,62.65,62.7,62.64,62.66,152665.0,53.2751,53.3176,53.2666,53.2836,152665.0
2020-06-04 15:25:00,62.67,62.7,62.65,62.67,99621.0,53.2921,53.3176,53.2751,53.2921,99621.0
2020-06-04 15:30:00,62.67,62.75,62.66,62.72,194089.0,53.2921,53.3602,53.2836,53.3346,194089.0
2020-06-04 15:35:00,62.72,62.74,62.68,62.71,166895.0,53.3346,53.3517,53.3006,53.3261,166895.0
2020-06-04 15:40:00,62.7,62.74,62.69,62.72,119830.0,53.3176,53.3517,53.3091,53.3346,119830.0
2020-06-04 15:45:00,62.72,62.77,62.7,62.76,382093.0,53.3346,53.3772,53.3176,53.3687,382093.0
2020-06-04 15:50:00,62.77,62.79,62.65,62.69,536611.0,53.3772,53.3942,53.2751,53.3091,536611.0
2020-06-04 15:55:00,62.69,62.76,62.67,62.73,1621418.0,53.3091,53.3687,53.2921,53.3431,1621418.0
2020-06-05 09:30:00,63.98,64.09,63.96,64.06,944603.0,54.4061,54.4996,54.3891,54.4741,944603.0
2020-06-05 09:35:00,64.06,64.12,64.03,64.09,1167170.0,54.4741,54.5251,54.4486,54.4996,1167170.0
2020-06-05 09:40:00,64.09,64.14,64.01,64.12,709169.0,54.4996,54.5422,54.4316,54.5251,709169.0
2020-06-05 09:45:00,64.12,64.13,64.0,64.02,670366.0,54.5251,54.5337,54.4231,54.4401,670366.0
2020-06-05 09:50:00,64.02,64.1,63.95,64.08,384099.0,54.4401,54.5081,54.3806,54.4911,384099.0
2020-06-05 09:55:00,64.08,64.08,63.89,63.9,355337.0,54.4911,54.4911,54.3296,54.3381,355337.0
2020-06-05 10:00:00,63.9,63.97,63.87,63.95,329653.0,54.3381,54.3976,54.3126,54.3806,329653.0
2020-06-05 10:05:00,63.95,64.03,63.93,63.94,318292.0,54.3806,54.4486,54.3636,54.3721,318292.0
2020-06-05 10:10:00,63.94,64.04,63.92,64.01,366425.0,54.3721,54.4571,54.3551,54.4316,366425.0
2020-06-05 10:15:00,64.01,64.02,63.9,63.96,405374.0,54.4316,54.4401,54.3381,54.3891,405374.0
2020-06-05 10:20:00,63.97,64.0,63.93,63.98,415507.0,54.3976,54.4231,54.3636,54.4061,415507.0
2020-06-05 10:25:00,63.99,64.01,63.92,63.94,491069.0,54.4146,54.4316,54.3551,54.3721,491069.0
2020-06-05 10:30:00,63.94,63.98,63.92,63.92,510890.0,54.3721,54.4061,54.3551,54.3551,510890.0
2020-06-05 10:35:00,63.92,64.02,63.9,63.99,291218.0,54.3551,54.4401,54.3381,54.4146,291218.0
2020-06-05 10:40:00,63.99,64.0,63.93,63.97,278312.0,54.4146,54.4231,54.3636,54.3976,278312.0
2020-06-05 10:45:00,63.96,64.02,63.96,64.01,314182.0,54.3891,54.4401,54.3891,54.4316,314182.0
2020-06-05 10:50:00,64.01,64.07,63.96,64.05,474930.0,54.4316,54.4826,54.3891,54.4656,474930.0
2020-06-05 10:55:00,64.05,64.08,64.01,64.04,1247502.0,54.4656,54.4911,54.4316,54.4571,1247502.0
2020-06-05 11:00:00,64.03,64.11,64.02,64.09,958540.0,54.4486,54.5166,54.4401,54.4996,958540.0
2020-06-05 11:05:00,64.09,64.13,64.06,64.06,583432.0,54.4996,54.5337,54.4741,54.4741,583432.0
2020-06-05 11:10:00,64.07,64.17,64.06,64.17,593539.0,54.4826,54.5677,54.4741,54.5677,593539.0
2020-06-05 11:15:00,64.17,64.2,64.15,64.2,492704.0,54.5677,54.5932,54.5507,54.5932,492704.0
2020-06-05 11:20:00,64.19,64.29,64.17,64.28,547393.0,54.5847,54.6697,54.5677,54.6612,547393.0
2020-06-05 11:25:00,64.28,64.3,64.23,64.27,788554.0,54.6612,54.6782,54.6187,54.6527,788554.0
2020-06-05 11:30:00,64.27,64.32,64.21,64.21,813649.0,54.6527,54.6952,54.6017,54.6017,813649.0
2020-06-05 11:35:00,64.21,64.22,64.15,64.2,207067.0,54.6017,54.6102,54.5507,54.5932,207067.0
2020-06-05 11:40:00,64.2,64.21,64.17,64.19,263323.0,54.5932,54.6017,54.5677,54.5847,263323.0
2020-06-05 11:45:00,64.18,64.21,64.17,64.2,148506.0,54.5762,54.6017,54.5677,54.5932,148506.0
2020-06-05 11:50:00,64.2,64.23,64.19,64.2,172283.0,54.5932,54.6187,54.5847,54.5932,172283.0
2020-06-05 11:55:00,64.2,64.21,64.13,64.15,198429.0,54.5932,54.6017,54.5337,54.5507,198429.0
2020-06-05 12:00:00,64.16,64.16,64.08,64.12,299922.0,54.5592,54.5592,54.4911,54.5251,299922.0
2020-06-05 12:05:00,64.12,64.2,64.12,64.14,182913.0,54.5251,54.5932,54.5251,54.5422,182913.0
2020-06-05 12:10:00,64.15,64.16,64.05,64.06,180367.0,54.5507,54.5592,54.4656,54.4741,180367.0
2020-06-05 12:15:00,64.06,64.06,63.97,63.99,134504.0,54.4741,54.4741,54.3976,54.4146,134504.0
2020-06-05 12:20:00,63.99,64.06,63.99,64.05,62258.0,54.4146,54.4741,54.4146,54.4656,62258.0
2020-06-05 12:25:00,64.04,64.05,64.02,64.05,60079.0,54.4571,54.4656,54.4401,54.4656,60079.0
2020-06-05 12:30:00,64.05,64.11,64.04,64.11,271213.0,54.4656,54.5166,54.4571,54.5166,271213.0
2020-06-05 12:35:00,64.1,64.12,64.08,64.12,57163.0,54.5081,54.5251,54.4911,54.5251,57163.0
2020-06-05 12:40:00,64.12,64.12,64.04,64.05,196087.0,54.5251,54.5251,54.4571,54.4656,196087.0
2020-06-05 12:45:00,64.06,64.08,64.05,64.06,194736.0,54.4741,54.4911,54.4656,54.4741,194736.0
2020-06-05 12:50:00,64.06,64.06,64.02,64.04,79402.0,54.4741,54.4741,54.4401,54.4571,79402.0
2020-06-05 12:55:00,64.04,64.05,64.02,64.04,367501.0,54.4571,54.4656,54.4401,54.4571,367501.0
2020-06-05 13:00:00,64.04,64.06,63.97,64.02,126774.0,54.4571,54.4741,54.3976,54.4401,126774.0
2020-06-05 13:05:00,64.02,64.04,64.01,64.02,84732.0,54.4401,54.4571,54.4316,54.4401,84732.0
2020-06-05 13:10:00,64.03,64.03,63.97,63.98,261395.0,54.4486,54.4486,54.3976,54.4061,261395.0
2020-06-05 13:15:00,63.98,64.0,63.97,63.99,166598.0,54.4061,54.4231,54.3976,54.4146,166598.0
2020-06-05 13:20:00,64.0,64.02,63.99,64.02,229205.0,54.4231,54.4401,54.4146,54.4401,229205.0
2020-06-05 13:25:00,64.02,64.02,63.98,64.01,144016.0,54.4401,54.4401,54.4061,54.4316,144016.0
2020-06-05 13:30:00,64.01,64.02,63.95,63.96,62868.0,54.4316,54.4401,54.3806,54.3891,62868.0
2020-06-05 13:35:00,63.96,63.99,63.95,63.95,188938.0,54.3891,54.4146,54.3806,54.3806,188938.0
2020-06-05 13:40:00,63.95,64.0,63.94,64.0,127651.0,54.3806,54.4231,54.3721,54.4231,127651.0
2020-06-05 13:45:00,63.99,64.0,63.96,63.97,64719.0,54.4146,54.4231,54.3891,54.3976,64719.0
2020-06-05 13:50:00,63.97,63.98,63.96,63.97,73891.0,54.3976,54.4061,54.3891,54.3976,73891.0
2020-06-05 13:55:00,63.97,63.99,63.95,63.96,196378.0,54.3976,54.4146,54.3806,54.3891,196378.0
2020-06-05 14:00:00,63.96,64.04,63.95,64.04,95044.0,54.3891,54.4571,54.3806,54.4571,95044.0
2020-06-05 14:05:00,64.05,64.05,63.95,63.97,111171.0,54.4656,54.4656,54.3806,54.3976,111171.0
2020-06-05 14:10:00,63.97,64.0,63.94,63.95,96875.0,54.3976,54.4231,54.3721,54.3806,96875.0
2020-06-05 14:15:00,63.95,63.98,63.95,63.98,130274.0,54.3806,54.4061,54.3806,54.4061,130274.0
2020-06-05 14:20:00,63.97,64.01,63.96,63.99,74607.0,54.3976,54.4316,54.3891,54.4146,74607.0
2020-06-05 14:25:00,63.99,64.01,63.97,64.0,208956.0,54.4146,54.4316,54.3976,54.4231,208956.0
2020-06-05 14:30:00,64.0,64.02,63.95,63.96,255677.0,54.4231,54.4401,54.3806,54.3891,255677.0
2020-06-05 14:35:00,63.96,64.01,63.83,64.01,962480.0,54.3891,54.4316,54.2785,54.4316,962480.0
2020-06-05 14:40:00,64.01,64.07,64.01,64.04,266012.0,54.4316,54.4826,54.4316,54.4571,266012.0
2020-06-05 14:45:00,64.04,64.04,63.94,63.95,110879.0,54.4571,54.4571,54.3721,54.3806,110879.0
2020-06-05 14:50:00,63.95,63.99,63.89,63.9,129185.0,54.3806,54.4146,54.3296,54.3381,129185.0
2020-06-05 14:55:00,63.9,63.94,63.85,63.87,92749.0,54.3381,54.3721,54.2956,54.3126,92749.0
2020-06-05 15:00:00,63.88,63.9,63.84,63.85,125896.0,54.3211,54.3381,54.287,54.2956,125896.0
2020-06-05 15:05:00,63.85,63.86,63.76,63.78,356171.0,54.2956,54.3041,54.219,54.236,356171.0
2020-06-05 15:10:00,63.78,63.8,63.74,63.79,361901.0,54.236,54.253,54.202,54.2445,361901.0
2020-06-05 15:15:00,63.79,63.83,63.77,63.81,510230.0,54.2445,54.2785,54.2275,54.2615,510230.0
2020-06-05 15:20:00,63.8,63.84,63.77,63.81,175160.0,54.253,54.287,54.2275,54.2615,175160.0
2020-06-05 15:25:00,63.81,63.88,63.8,63.86,97318.0,54.2615,54.3211,54.253,54.3041,97318.0
2020-06-05 15:30:00,63.87,63.88,63.78,63.79,412357.0,54.3126,54.3211,54.236,54.2445,412357.0
2020-06-05 15:35:00,63.8,63.83,63.77,63.8,363609.0,54.253,54.2785,54.2275,54.253,363609.0
2020-06-05 15:40:00,63.8,63.83,63.76,63.8,551113.0,54.253,54.2785,54.219,54.253,551113.0
2020-06-05 15:45:00,63.8,63.81,63.7,63.77,680795.0,54.253,54.2615,54.168,54.2275,680795.0
2020-06-05 15:50:00,63.77,63.86,63.75,63.85,888982.0,54.2275,54.3041,54.2105,54.2956,888982.0
2020-06-05 15:55:00,63.84,63.88,63.79,63.83,1763986.0,54.287,54.3211,54.2445,54.2785,1763986.0
2020-06-08 09:30:00,64.17,64.28,64.15,64.25,364939.0,54.5677,54.6612,54.5507,54.6357,364939.0
2020-06-08 09:35:00,64.26,64.27,64.18,64.21,414387.0,54.6442,54.6527,54.5762,54.6017,414387.0
2020-06-08 09:40:00,64.2,64.21,64.11,64.19,409800.0,54.5932,54.6017,54.5166,54.5847,409800.0
2020-06-08 09:45:00,64.19,64.21,64.09,64.14,353289.0,54.5847,54.6017,54.4996,54.5422,353289.0
2020-06-08 09:50:00,64.14,64.18,64.1,64.17,276736.0,54.5422,54.5762,54.5081,54.5677,276736.0
2020-06-08 09:55:00,64.18,64.18,64.05,64.14,212536.0,54.5762,54.5762,54.4656,54.5422,212536.0
2020-06-08 10:00:00,64.14,64.16,63.99,64.05,906475.0,54.5422,54.5592,54.4146,54.4656,906475.0
2020-06-08 10:05:00,64.05,64.08,64.01,64.03,612493.0,54.4656,54.4911,54.4316,54.4486,612493.0
2020-06-08 10:10:00,64.03,64.11,64.0,64.08,525594.0,54.4486,54.5166,54.4231,54.4911,525594.0
2020-06-08 10:15:00,64.07,64.1,63.93,63.93,1266782.0,54.4826,54.5081,54.3636,54.3636,1266782.0
2020-06-08 10:20:00,63.92,64.01,63.89,64.01,440955.0,54.3551,54.4316,54.3296,54.4316,440955.0
2020-06-08 10:25:00,64.0,64.0,63.88,63.94,275318.0,54.4231,54.4231,54.3211,54.3721,275318.0
2020-06-08 10:30:00,63.94,63.99,63.83,63.84,263817.0,54.3721,54.4146,54.2785,54.287,263817.0
2020-06-08 10:35:00,63.84,63.88,63.79,63.86,268165.0,54.287,54.3211,54.2445,54.3041,268165.0
2020-06-08 10:40:00,63.87,63.98,63.86,63.97,120549.0,54.3126,54.4061,54.3041,54.3976,120549.0
2020-06-08 10:45:00,63.98,64.06,63.97,64.05,116509.0,54.4061,54.4741,54.3976,54.4656,116509.0
2020-06-08 10:50:00,64.05,64.07,64.03,64.05,136472.0,54.4656,54.4826,54.4486,54.4656,136472.0
2020-06-08 10:55:00,64.05,64.06,64.0,64.04,240598.0,54.4656,54.4741,54.4231,54.4571,240598.0
2020-06-08 11:00:00,64.04,64.1,64.02,64.08,142028.0,54.4571,54.5081,54.4401,54.4911,142028.0
2020-06-08 11:05:00,64.08,64.09,64.03,64.07,857437.0,54.4911,54.4996,54.4486,54.4826,857437.0
2020-06-08 11:10:00,64.07,64.15,64.07,64.14,178170.0,54.4826,54.5507,54.4826,54.5422,178170.0
2020-06-08 11:15:00,64.14,64.2,64.13,64.14,311921.0,54.5422,54.5932,54.5337,54.5422,311921.0
2020-06-08 11:20:00,64.14,64.15,64.04,64.08,230920.0,54.5422,54.5507,54.4571,54.4911,230920.0
2020-06-08 11:25:00,64.09,64.15,64.09,64.14,434272.0,54.4996,54.5507,54.4996,54.5422,434272.0
2020-06-08 11:30:00,64.14,64.15,64.08,64.09,393123.0,54.5422,54.5507,54.4911,54.4996,393123.0
2020-06-08 11:35:00,64.09,64.1,64.02,64.03,367810.0,54.4996,54.5081,54.4401,54.4486,367810.0
2020-06-08 11:40:00,64.04,64.09,64.03,64.06,416369.0,54.4571,54.4996,54.4486,54.4741,416369.0
2020-06-08 11:45:00,64.07,64.15,64.07,64.14,148434.0,54.4826,54.5507,54.4826,54.5422,148434.0
2020-06-08 11:50:00,64.15,64.15,64.07,64.09,139092.0,54.5507,54.5507,54.4826,54.4996,139092.0
2020-06-08 11:55:00,64.09,64.12,64.07,64.07,98764.0,54.4996,54.5251,54.4826,54.4826,98764.0
2020-06-08 12:00:00,64.07,64.12,64.07,64.11,140685.0,54.4826,54.5251,54.4826,54.5166,140685.0
2020-06-08 12:05:00,64.1,64.16,64.1,64.16,607659.0,54.5081,54.5592,54.5081,54.5592,607659.0
2020-06-08 12:10:00,64.16,64.19,64.06,64.06,746393.0,54.5592,54.5847,54.4741,54.4741,746393.0
2020-06-08 12:15:00,64.05,64.11,64.05,64.1,415635.0,54.4656,54.5166,54.4656,54.5081,415635.0
2020-06-08 12:20:00,64.09,64.12,64.06,64.1,428229.0,54.4996,54.5251,54.4741,54.5081,428229.0
2020-06-08 12:25:00,64.1,64.11,64.06,64.08,610714.0,54.5081,54.5166,54.4741,54.4911,610714.0
2020-06-08 12:30:00,64.07,64.1,64.05,64.09,183676.0,54.4826,54.5081,54.4656,54.4996,183676.0
2020-06-08 12:35:00,64.1,64.1,64.06,64.08,158994.0,54.5081,54.5081,54.4741,54.4911,158994.0
2020-06-08 12:40:00,64.08,64.1,64.06,64.08,120275.0,54.4911,54.5081,54.4741,54.4911,120275.0
2020-06-08 12:45:00,64.08,64.1,64.06,64.09,64936.0,54.4911,54.5081,54.4741,54.4996,64936.0
2020-06-08 12:50:00,64.1,64.12,64.08,64.1,57576.0,54.5081,54.5251,54.4911,54.5081,57576.0
2020-06-08 12:55:00,64.1,64.12,64.09,64.11,87624.0,54.5081,54.5251,54.4996,54.5166,87624.0
2020-06-08 13:00:00,64.12,64.12,64.09,64.11,67693.0,54.5251,54.5251,54.4996,54.5166,67693.0
2020-06-08 13:05:00,64.11,64.16,64.1,64.14,60888.0,54.5166,54.5592,54.5081,54.5422,60888.0
2020-06-08 13:10:00,64.14,64.18,64.14,64.16,157826.0,54.5422,54.5762,54.5422,54.5592,157826.0
2020-06-08 13:15:00,64.17,64.19,64.15,64.17,220519.0,54.5677,54.5847,54.5507,54.5677,220519.0
2020-06-08 13:20:00,64.17,64.21,64.17,64.19,110045.0,54.5677,54.6017,54.5677,54.5847,110045.0
2020-06-08 13:25:00,64.19,64.2,64.18,64.2,156765.0,54.5847,54.5932,54.5762,54.5932,156765.0
2020-06-08 13:30:00,64.19,64.24,64.16,64.23,245200.0,54.5847,54.6272,54.5592,54.6187,245200.0
2020-06-08 13:35:00,64.24,64.29,64.21,64.26,298968.0,54.6272,54.6697,54.6017,54.6442,298968.0
2020-06-08 13:40:00,64.25,64.27,64.23,64.24,186774.0,54.6357,54.6527,54.6187,54.6272,186774.0
2020-06-08 13:45:00,64.24,64.28,64.23,64.28,204748.0,54.6272,54.6612,54.6187,54.6612,204748.0
2020-06-08 13:50:00,64.28,64.29,64.26,64.28,100956.0,54.6612,54.6697,54.6442,54.6612,100956.0
2020-06-08 13:55:00,64.28,64.3,64.27,64.3,212143.0,54.6612,54.6782,54.6527,54.6782,212143.0
2020-06-08 14:00:00,64.29,64.34,64.28,64.32,122555.0,54.6697,54.7122,54.6612,54.6952,122555.0
2020-06-08 14:05:00,64.32,64.32,64.31,64.31,380417.0,54.6952,54.6952,54.6867,54.6867,380417.0
2020-06-08 14:10:00,64.31,64.35,64.31,64.34,748332.0,54.6867,54.7207,54.6867,54.7122,748332.0
2020-06-08 14:15:00,64.34,64.36,64.31,64.33,187128.0,54.7122,54.7292,54.6867,54.7037,187128.0
2020-06-08 14:20:00,64.32,64.35,64.31,64.33,120674.0,54.6952,54.7207,54.6867,54.7037,120674.0
2020-06-08 14:25:00,64.33,64.39,64.32,64.36,139738.0,54.7037,54.7547,54.6952,54.7292,139738.0
2020-06-08 14:30:00,64.36,64.36,64.32,64.35,104247.0,54.7292,54.7292,54.6952,54.7207,104247.0
2020-06-08 14:35:00,64.36,64.39,64.35,64.38,143605.0,54.7292,54.7547,54.7207,54.7462,143605.0
2020-06-08 14:40:00,64.38,64.39,64.36,64.36,108599.0,54.7462,54.7547,54.7292,54.7292,108599.0
2020-06-08 14:45:00,64.36,64.38,64.33,64.36,206141.0,54.7292,54.7462,54.7037,54.7292,206141.0
2020-06-08 14:50:00,64.36,64.38,64.34,64.37,125146.0,54.7292,54.7462,54.7122,54.7377,125146.0
2020-06-08 14:55:00,64.37,64.4,64.36,64.38,104371.0,54.7377,54.7633,54.7292,54.7462,104371.0
2020-06-08 15:00:00,64.38,64.39,64.33,64.34,269427.0,54.7462,54.7547,54.7037,54.7122,269427.0
2020-06-08 15:05:00,64.34,64.36,64.33,64.34,109921.0,54.7122,54.7292,54.7037,54.7122,109921.0
2020-06-08 15:10:00,64.34,64.37,64.33,64.36,228024.0,54.7122,54.7377,54.7037,54.7292,228024.0
2020-06-08 15:15:00,64.37,64.37,64.33,64.35,378238.0,54.7377,54.7377,54.7037,54.7207,378238.0
2020-06-08 15:20:00,64.35,64.39,64.35,64.38,236519.0,54.7207,54.7547,54.7207,54.7462,236519.0
2020-06-08 15:25:00,64.38,64.39,64.35,64.36,148925.0,54.7462,54.7547,54.7207,54.7292,148925.0
2020-06-08 15:30:00,64.37,64.43,64.36,64.41,343650.0,54.7377,54.7888,54.7292,54.7718,343650.0
2020-06-08 15:35:00,64.41,64.46,64.4,64.45,252279.0,54.7718,54.8143,54.7633,54.8058,252279.0
2020-06-08 15:40:00,64.45,64.53,64.44,64.52,755395.0,54.8058,54.8738,54.7973,54.8653,755395.0
2020-06-08 15:45:00,64.51,64.54,64.47,64.54,872683.0,54.8568,54.8823,54.8228,54.8823,872683.0
2020-06-08 15:50:00,64.55,64.61,64.54,64.59,647509.0,54.8908,54.9418,54.8823,54.9248,647509.0
2020-06-08 15:55:00,64.59,64.66,64.57,64.66,2641652.0,54.9248,54.9843,54.9078,54.9843,2641652.0
2020-06-09 09:30:00,63.54,63.56,63.44,63.52,946351.0,54.0319,54.0489,53.9469,54.0149,946351.0
2020-06-09 09:35:00,63.53,63.68,63.52,63.58,1367379.0,54.0234,54.151,54.0149,54.066,1367379.0
2020-06-09 09:40:00,63.59,63.73,63.54,63.7,458041.0,54.0745,54.1935,54.0319,54.168,458041.0
2020-06-09 09:45:00,63.7,63.73,63.64,63.68,559471.0,54.168,54.1935,54.117,54.151,559471.0
2020-06-09 09:50:00,63.67,63.72,63.61,63.7,717253.0,54.1425,54.185,54.0915,54.168,717253.0
2020-06-09 09:55:00,63.69,63.76,63.66,63.68,410431.0,54.1595,54.219,54.134,54.151,410431.0
2020-06-09 10:00:00,63.69,63.69,63.58,63.65,511227.0,54.1595,54.1595,54.066,54.1255,511227.0
2020-06-09 10:05:00,63.64,63.66,63.58,63.61,177131.0,54.117,54.134,54.066,54.0915,177131.0
2020-06-09 10:10:00,63.6,63.62,63.56,63.59,160229.0,54.083,54.1,54.0489,54.0745,160229.0
2020-06-09 10:15:00,63.59,63.7,63.56,63.7,158978.0,54.0745,54.168,54.0489,54.168,158978.0
2020-06-09 10:20:00,63.7,63.75,63.68,63.73,278950.0,54.168,54.2105,54.151,54.1935,278950.0
2020-06-09 10:25:00,63.73,63.75,63.7,63.72,188081.0,54.1935,54.2105,54.168,54.185,188081.0
2020-06-09 10:30:00,63.72,63.72,63.67,63.68,95958.0,54.185,54.185,54.1425,54.151,95958.0
2020-06-09 10:35:00,63.68,63.75,63.66,63.71,180964.0,54.151,54.2105,54.134,54.1765,180964.0
2020-06-09 10:40:00,63.71,63.82,63.71,63.8,138037.0,54.1765,54.27,54.1765,54.253,138037.0
2020-06-09 10:45:00,63.8,63.91,63.79,63.91,233810.0,54.253,54.3466,54.2445,54.3466,233810.0
2020-06-09 10:50:00,63.91,64.0,63.91,64.0,233587.0,54.3466,54.4231,54.3466,54.4231,233587.0
2020-06-09 10:55:00,64.0,64.01,63.92,63.94,460754.0,54.4231,54.4316,54.3551,54.3721,460754.0
2020-06-09 11:00:00,63.94,63.98,63.89,63.98,747105.0,54.3721,54.4061,54.3296,54.4061,747105.0
2020-06-09 11:05:00,63.98,63.98,63.9,63.93,308405.0,54.4061,54.4061,54.3381,54.3636,308405.0
2020-06-09 11:10:00,63.94,63.95,63.87,63.9,697718.0,54.3721,54.3806,54.3126,54.3381,697718.0
2020-06-09 11:15:00,63.9,63.9,63.83,63.87,312602.0,54.3381,54.3381,54.2785,54.3126,312602.0
2020-06-09 11:20:00,63.87,63.94,63.86,63.91,273116.0,54.3126,54.3721,54.3041,54.3466,273116.0
2020-06-09 11:25:00,63.92,63.92,63.8,63.83,268054.0,54.3551,54.3551,54.253,54.2785,268054.0
2020-06-09 11:30:00,63.84,63.86,63.8,63.81,352186.0,54.287,54.3041,54.253,54.2615,352186.0
2020-06-09 11:35:00,63.81,63.83,63.72,63.75,348044.0,54.2615,54.2785,54.185,54.2105,348044.0
2020-06-09 11:40:00,63.75,63.76,63.71,63.72,376352.0,54.2105,54.219,54.1765,54.185,376352.0
2020-06-09 11:45:00,63.72,63.75,63.67,63.69,480243.0,54.185,54.2105,54.1425,54.1595,480243.0
2020-06-09 11:50:00,63.68,63.76,63.67,63.71,521282.0,54.151,54.219,54.1425,54.1765,521282.0
2020-06-09 11:55:00,63.71,63.73,63.69,63.72,419193.0,54.1765,54.1935,54.1595,54.185,419193.0
2020-06-09 12:00:00,63.72,63.73,63.64,63.65,333148.0,54.185,54.1935,54.117,54.1255,333148.0
2020-06-09 12:05:00,63.65,63.71,63.62,63.71,351978.0,54.1255,54.1765,54.1,54.1765,351978.0
2020-06-09 12:10:00,63.71,63.73,63.69,63.72,159947.0,54.1765,54.1935,54.1595,54.185,159947.0
2020-06-09 12:15:00,63.72,63.74,63.7,63.74,67631.0,54.185,54.202,54.168,54.202,67631.0
2020-06-09 12:20:00,63.75,63.78,63.72,63.74,97783.0,54.2105,54.236,54.185,54.202,97783.0
2020-06-09 12:25:00,63.75,63.77,63.74,63.77,99534.0,54.2105,54.2275,54.202,54.2275,99534.0
2020-06-09 12:30:00,63.77,63.78,63.73,63.75,63213.0,54.2275,54.236,54.1935,54.2105,63213.0
2020-06-09 12:35:00,63.74,63.78,63.71,63.77,227493.0,54.202,54.236,54.1765,54.2275,227493.0
2020-06-09 12:40:00,63.77,63.78,63.76,63.78,127141.0,54.2275,54.236,54.219,54.236,127141.0
2020-06-09 12:45:00,63.78,63.79,63.77,63.78,79233.0,54.236,54.2445,54.2275,54.236,79233.0
2020-06-09 12:50:00,63.77,63.8,63.76,63.79,34398.0,54.2275,54.253,54.219,54.2445,34398.0
2020-06-09 12:55:00,63.8,63.83,63.77,63.82,124893.0,54.253,54.2785,54.2275,54.27,124893.0
2020-06-09 13:00:00,63.81,63.85,63.81,63.82,113460.0,54.2615,54.2956,54.2615,54.27,113460.0
2020-06-09 13:05:00,63.82,63.82,63.78,63.8,82846.0,54.27,54.27,54.236,54.253,82846.0
2020-06-09 13:10:00,63.81,63.81,63.75,63.76,33336.0,54.2615,54.2615,54.2105,54.219,33336.0
2020-06-09 13:15:00,63.77,63.8,63.76,63.79,80885.0,54.2275,54.253,54.219,54.2445,80885.0
2020-06-09 13:20:00,63.79,63.84,63.79,63.84,155661.0,54.2445,54.287,54.2445,54.287,155661.0
2020-06-09 13:25:00,63.84,63.88,63.84,63.87,43197.0,54.287,54.3211,54.287,54.3126,43197.0
2020-06-09 13:30:00,63.87,63.89,63.86,63.89,101286.0,54.3126,54.3296,54.3041,54.3296,101286.0
2020-06-09 13:35:00,63.89,63.92,63.89,63.9,209335.0,54.3296,54.3551,54.3296,54.3381,209335.0
2020-06-09 13:40:00,63.9,63.94,63.9,63.93,193576.0,54.3381,54.3721,54.3381,54.3636,193576.0
2020-06-09 13:45:00,63.93,63.94,63.89,63.9,235356.0,54.3636,54.3721,54.3296,54.3381,235356.0
2020-06-09 13:50:00,63.91,63.92,63.87,63.87,213624.0,54.3466,54.3551,54.3126,54.3126,213624.0
2020-06-09 13:55:00,63.87,63.91,63.86,63.9,69083.0,54.3126,54.3466,54.3041,54.3381,69083.0
2020-06-09 14:00:00,63.9,63.91,63.83,63.88,228684.0,54.3381,54.3466,54.2785,54.3211,228684.0
2020-06-09 14:05:00,63.88,63.89,63.82,63.83,100701.0,54.3211,54.3296,54.27,54.2785,100701.0
2020-06-09 14:10:00,63.83,63.89,63.83,63.89,144759.0,54.2785,54.3296,54.2785,54.3296,144759.0
2020-06-09 14:15:00,63.89,63.89,63.83,63.84,127965.0,54.3296,54.3296,54.2785,54.287,127965.0
2020-06-09 14:20:00,63.83,63.85,63.79,63.81,158628.0,54.2785,54.2956,54.2445,54.2615,158628.0
2020-06-09 14:25:00,63.82,63.84,63.8,63.82,79053.0,54.27,54.287,54.253,54.27,79053.0
2020-06-09 14:30:00,63.81,63.87,63.8,63.85,108860.0,54.2615,54.3126,54.253,54.2956,108860.0
2020-06-09 14:35:00,63.85,63.85,63.77,63.82,296062.0,54.2956,54.2956,54.2275,54.27,296062.0
2020-06-09 14:40:00,63.82,63.85,63.81,63.84,395230.0,54.27,54.2956,54.2615,54.287,395230.0
2020-06-09 14:45:00,63.84,63.88,63.81,63.88,359744.0,54.287,54.3211,54.2615,54.3211,359744.0
2020-06-09 14:50:00,63.88,63.9,63.84,63.87,133189.0,54.3211,54.3381,54.287,54.3126,133189.0
2020-06-09 14:55:00,63.86,63.88,63.84,63.88,111657.0,54.3041,54.3211,54.287,54.3211,111657.0
2020-06-09 15:00:00,63.88,63.88,63.82,63.84,232402.0,54.3211,54.3211,54.27,54.287,232402.0
2020-06-09 15:05:00,63.83,63.89,63.82,63.88,243653.0,54.2785,54.3296,54.27,54.3211,243653.0
2020-06-09 15:10:00,63.88,63.92,63.86,63.9,422465.0,54.3211,54.3551,54.3041,54.3381,422465.0
2020-06-09 15:15:00,63.9,63.94,63.9,63.92,174608.0,54.3381,54.3721,54.3381,54.3551,174608.0
2020-06-09 15:20:00,63.92,63.99,63.92,63.94,169499.0,54.3551,54.4146,54.3551,54.3721,169499.0
2020-06-09 15:25:00,63.94,63.99,63.93,63.98,703317.0,54.3721,54.4146,54.3636,54.4061,703317.0
2020-06-09 15:30:00,63.98,63.99,63.89,63.9,357721.0,54.4061,54.4146,54.3296,54.3381,357721.0
2020-06-09 15:35:00,63.9,64.0,63.88,64.0,531992.0,54.3381,54.4231,54.3211,54.4231,531992.0
2020-06-09 15:40:00,63.99,64.03,63.95,63.96,766788.0,54.4146,54.4486,54.3806,54.3891,766788.0
2020-06-09 15:45:00,63.96,63.96,63.86,63.9,1111708.0,54.3891,54.3891,54.3041,54.3381,1111708.0
2020-06-09 15:50:00,63.9,63.91,63.79,63.81,1161878.0,54.3381,54.3466,54.2445,54.2615,1161878.0
2020-06-09 15:55:00,63.82,63.9,63.81,63.81,2254957.0,54.27,54.3381,54.2615,54.2615,2254957.0
2020-06-10 09:30:00,64.04,64.08,63.96,63.96,417183.0,54.4571,54.4911,54.3891,54.3891,417183.0
2020-06-10 09:35:00,63.96,63.97,63.89,63.89,472172.0,54.3891,54.3976,54.3296,54.3296,472172.0
2020-06-10 09:40:00,63.89,63.92,63.82,63.84,319479.0,54.3296,54.3551,54.27,54.287,319479.0
2020-06-10 09:45:00,63.85,63.88,63.78,63.86,672965.0,54.2956,54.3211,54.236,54.3041,672965.0
2020-06-10 09:50:00,63.87,63.88,63.75,63.76,180279.0,54.3126,54.3211,54.2105,54.219,180279.0
2020-06-10 09:55:00,63.76,63.86,63.74,63.85,312360.0,54.219,54.3041,54.202,54.2956,312360.0
2020-06-10 10:00:00,63.86,63.9,63.82,63.84,176331.0,54.3041,54.3381,54.27,54.287,176331.0
2020-06-10 10:05:00,63.83,63.88,63.79,63.86,1072599.0,54.2785,54.3211,54.2445,54.3041,1072599.0
2020-06-10 10:10:00,63.85,63.85,63.69,63.7,462254.0,54.2956,54.2956,54.1595,54.168,462254.0
2020-06-10 10:15:00,63.7,63.8,63.7,63.72,456844.0,54.168,54.253,54.168,54.185,456844.0
2020-06-10 10:20:00,63.71,63.74,63.66,63.74,543351.0,54.1765,54.202,54.134,54.202,543351.0
2020-06-10 10:25:00,63.73,63.79,63.71,63.75,362689.0,54.1935,54.2445,54.1765,54.2105,362689.0
2020-06-10 10:30:00,63.74,63.77,63.67,63.76,175174.0,54.202,54.2275,54.1425,54.219,175174.0
2020-06-10 10:35:00,63.77,63.79,63.74,63.79,124503.0,54.2275,54.2445,54.202,54.2445,124503.0
2020-06-10 10:40:00,63.8,63.83,63.75,63.77,108169.0,54.253,54.2785,54.2105,54.2275,108169.0
2020-06-10 10:45:00,63.78,63.81,63.75,63.76,474091.0,54.236,54.2615,54.2105,54.219,474091.0
2020-06-10 10:50:00,63.76,63.79,63.66,63.66,175585.0,54.219,54.2445,54.134,54.134,175585.0
2020-06-10 10:55:00,63.66,63.67,63.58,63.66,205511.0,54.134,54.1425,54.066,54.134,205511.0
2020-06-10 11:00:00,63.65,63.73,63.63,63.72,320566.0,54.1255,54.1935,54.1085,54.185,320566.0
2020-06-10 11:05:00,63.72,63.83,63.72,63.74,211662.0,54.185,54.2785,54.185,54.202,211662.0
2020-06-10 11:10:00,63.74,63.76,63.7,63.76,171268.0,54.202,54.219,54.168,54.219,171268.0
2020-06-10 11:15:00,63.76,63.82,63.75,63.82,131663.0,54.219,54.27,54.2105,54.27,131663.0
2020-06-10 11:20:00,63.82,63.83,63.75,63.75,180379.0,54.27,54.2785,54.2105,54.2105,180379.0
2020-06-10 11:25:00,63.75,63.8,63.74,63.74,279996.0,54.2105,54.253,54.202,54.202,279996.0
2020-06-10 11:30:00,63.73,63.74,63.65,63.65,286783.0,54.1935,54.202,54.1255,54.1255,286783.0
2020-06-10 11:35:00,63.65,63.71,63.59,63.7,525578.0,54.1255,54.1765,54.0745,54.168,525578.0
2020-06-10 11:40:00,63.7,63.75,63.69,63.71,341106.0,54.168,54.2105,54.1595,54.1765,341106.0
2020-06-10 11:45:00,63.72,63.73,63.66,63.68,198633.0,54.185,54.1935,54.134,54.151,198633.0
2020-06-10 11:50:00,63.68,63.77,63.68,63.75,171642.0,54.151,54.2275,54.151,54.2105,171642.0
2020-06-10 11:55:00,63.74,63.75,63.69,63.7,187841.0,54.202,54.2105,54.1595,54.168,187841.0
2020-06-10 12:00:00,63.7,63.76,63.68,63.74,123520.0,54.168,54.219,54.151,54.202,123520.0
2020-06-10 12:05:00,63.73,63.74,63.65,63.67,137452.0,54.1935,54.202,54.1255,54.1425,137452.0
2020-06-10 12:10:00,63.68,63.72,63.67,63.69,77831.0,54.151,54.185,54.1425,54.1595,77831.0
2020-06-10 12:15:00,63.69,63.78,63.68,63.77,249354.0,54.1595,54.236,54.151,54.2275,249354.0
2020-06-10 12:20:00,63.76,63.79,63.74,63.78,447079.0,54.219,54.2445,54.202,54.236,447079.0
2020-06-10 12:25:00,63.78,63.79,63.76,63.77,137612.0,54.236,54.2445,54.219,54.2275,137612.0
2020-06-10 12:30:00,63.77,63.77,63.73,63.74,142257.0,54.2275,54.2275,54.1935,54.202,142257.0
2020-06-10 12:35:00,63.74,63.74,63.7,63.73,196796.0,54.202,54.202,54.168,54.1935,196796.0
2020-06-10 12:40:00,63.72,63.75,63.71,63.75,75732.0,54.185,54.2105,54.1765,54.2105,75732.0
2020-06-10 12:45:00,63.75,63.76,63.72,63.74,85560.0,54.2105,54.219,54.185,54.202,85560.0
2020-06-10 12:50:00,63.74,63.79,63.74,63.77,123063.0,54.202,54.2445,54.202,54.2275,123063.0
2020-06-10 12:55:00,63.78,63.8,63.75,63.76,64292.0,54.236,54.253,54.2105,54.219,64292.0
2020-06-10 13:00:00,63.75,63.75,63.68,63.72,97159.0,54.2105,54.2105,54.151,54.185,97159.0
2020-06-10 13:05:00,63.72,63.79,63.72,63.78,55845.0,54.185,54.2445,54.185,54.236,55845.0
2020-06-10 13:10:00,63.78,63.79,63.74,63.77,68972.0,54.236,54.2445,54.202,54.2275,68972.0
2020-06-10 13:15:00,63.76,63.79,63.76,63.76,33421.0,54.219,54.2445,54.219,54.219,33421.0
2020-06-10 13:20:00,63.75,63.75,63.72,63.74,42968.0,54.2105,54.2105,54.185,54.202,42968.0
2020-06-10 13:25:00,63.74,63.74,63.69,63.7,78513.0,54.202,54.202,54.1595,54.168,78513.0
2020-06-10 13:30:00,63.7,63.74,63.7,63.74,71911.0,54.168,54.202,54.168,54.202,71911.0
2020-06-10 13:35:00,63.74,63.76,63.72,63.74,93972.0,54.202,54.219,54.185,54.202,93972.0
2020-06-10 13:40:00,63.74,63.77,63.72,63.74,251856.0,54.202,54.2275,54.185,54.202,251856.0
2020-06-10 13:45:00,63.74,63.76,63.72,63.74,523629.0,54.202,54.219,54.185,54.202,523629.0
2020-06-10 13:50:00,63.74,63.75,63.69,63.72,164977.0,54.202,54.2105,54.1595,54.185,164977.0
2020-06-10 13:55:00,63.71,63.72,63.67,63.67,187684.0,54.1765,54.185,54.1425,54.1425,187684.0
2020-06-10 14:00:00,63.71,64.03,63.46,63.97,1456758.0,54.1765,54.4486,53.9639,54.3976,1456758.0
2020-06-10 14:05:00,63.96,64.03,63.93,63.95,1064298.0,54.3891,54.4486,54.3636,54.3806,1064298.0
2020-06-10 14:10:00,63.96,64.1,63.95,64.09,210486.0,54.3891,54.5081,54.3806,54.4996,210486.0
2020-06-10 14:15:00,64.1,64.23,64.09,64.2,386457.0,54.5081,54.6187,54.4996,54.5932,386457.0
2020-06-10 14:20:00,64.2,64.21,64.06,64.07,431159.0,54.5932,54.6017,54.4741,54.4826,431159.0
2020-06-10 14:25:00,64.09,64.15,64.08,64.14,133534.0,54.4996,54.5507,54.4911,54.5422,133534.0
2020-06-10 14:30:00,64.14,64.17,63.99,64.0,540381.0,54.5422,54.5677,54.4146,54.4231,540381.0
2020-06-10 14:35:00,63.99,64.06,63.88,63.89,544088.0,54.4146,54.4741,54.3211,54.3296,544088.0
2020-06-10 14:40:00,63.89,63.94,63.65,63.93,464429.0,54.3296,54.3721,54.1255,54.3636,464429.0
2020-06-10 14:45:00,63.93,63.97,63.78,63.78,189403.0,54.3636,54.3976,54.236,54.236,189403.0
2020-06-10 14:50:00,63.77,63.82,63.55,63.61,246322.0,54.2275,54.27,54.0404,54.0915,246322.0
2020-06-10 14:55:00,63.6,63.71,63.54,63.69,391074.0,54.083,54.1765,54.0319,54.1595,391074.0
2020-06-10 15:00:00,63.69,63.7,63.43,63.46,522092.0,54.1595,54.168,53.9384,53.9639,522092.0
2020-06-10 15:05:00,63.46,63.74,63.46,63.69,568389.0,53.9639,54.202,53.9639,54.1595,568389.0
2020-06-10 15:10:00,63.69,63.74,63.63,63.7,323864.0,54.1595,54.202,54.1085,54.168,323864.0
2020-06-10 15:15:00,63.7,63.71,63.61,63.7,183191.0,54.168,54.1765,54.0915,54.168,183191.0
2020-06-10 15:20:00,63.7,63.7,63.63,63.68,162943.0,54.168,54.168,54.1085,54.151,162943.0
2020-06-10 15:25:00,63.68,63.95,63.68,63.93,599288.0,54.151,54.3806,54.151,54.3636,599288.0
2020-06-10 15:30:00,63.93,63.96,63.83,63.88,296609.0,54.3636,54.3891,54.2785,54.3211,296609.0
2020-06-10 15:35:00,63.88,63.92,63.82,63.92,379446.0,54.3211,54.3551,54.27,54.3551,379446.0
2020-06-10 15:40:00,63.92,63.94,63.85,63.87,288203.0,54.3551,54.3721,54.2956,54.3126,288203.0
2020-06-10 15:45:00,63.87,63.87,63.64,63.73,531992.0,54.3126,54.3126,54.117,54.1935,531992.0
2020-06-10 15:50:00,63.72,63.82,63.68,63.74,979376.0,54.185,54.27,54.151,54.202,979376.0
2020-06-10 15:55:00,63.74,63.75,63.67,63.67,690870.0,54.202,54.2105,54.1425,54.1425,690870.0
2020-06-11 09:30:00,61.98,62.03,61.83,61.99,1287691.0,52.7054,52.7479,52.5778,52.7139,1287691.0
2020-06-11 09:35:00,61.99,62.04,61.77,61.78,1219781.0,52.7139,52.7564,52.5268,52.5353,1219781.0
2020-06-11 09:40:00,61.79,61.95,61.74,61.95,961617.0,52.5438,52.6799,52.5013,52.6799,961617.0
2020-06-11 09:45:00,61.94,62.1,61.92,61.99,398774.0,52.6714,52.8074,52.6544,52.7139,398774.0
2020-06-11 09:50:00,61.99,62.12,61.94,62.1,534508.0,52.7139,52.8244,52.6714,52.8074,534508.0
2020-06-11 09:55:00,62.09,62.18,62.07,62.11,1307548.0,52.7989,52.8754,52.7819,52.8159,1307548.0
2020-06-11 10:00:00,62.12,62.17,61.96,61.99,588759.0,52.8244,52.8669,52.6884,52.7139,588759.0
2020-06-11 10:05:00,61.99,62.13,61.98,62.06,377438.0,52.7139,52.8329,52.7054,52.7734,377438.0
2020-06-11 10:10:00,62.06,62.18,62.02,62.1,268683.0,52.7734,52.8754,52.7394,52.8074,268683.0
2020-06-11 10:15:00,62.09,62.15,62.06,62.1,258213.0,52.7989,52.8499,52.7734,52.8074,258213.0
2020-06-11 10:20:00,62.1,62.17,62.06,62.07,379502.0,52.8074,52.8669,52.7734,52.7819,379502.0
2020-06-11 10:25:00,62.06,62.06,61.88,61.88,368150.0,52.7734,52.7734,52.6203,52.6203,368150.0
2020-06-11 10:30:00,61.88,61.99,61.87,61.94,595495.0,52.6203,52.7139,52.6118,52.6714,595495.0
2020-06-11 10:35:00,61.92,61.96,61.88,61.91,361071.0,52.6544,52.6884,52.6203,52.6459,361071.0
2020-06-11 10:40:00,61.91,61.93,61.79,61.8,344710.0,52.6459,52.6629,52.5438,52.5523,344710.0
2020-06-11 10:45:00,61.8,61.83,61.7,61.71,682505.0,52.5523,52.5778,52.4673,52.4758,682505.0
2020-06-11 10:50:00,61.7,61.74,61.64,61.72,381369.0,52.4673,52.5013,52.4163,52.4843,381369.0
2020-06-11 10:55:00,61.71,61.71,61.58,61.62,272474.0,52.4758,52.4758,52.3652,52.3992,272474.0
2020-06-11 11:00:00,61.59,61.61,61.53,61.61,1082408.0,52.3737,52.3907,52.3227,52.3907,1082408.0
2020-06-11 11:05:00,61.61,61.67,61.54,61.56,651335.0,52.3907,52.4418,52.3312,52.3482,651335.0
2020-06-11 11:10:00,61.56,61.64,61.53,61.56,305004.0,52.3482,52.4163,52.3227,52.3482,305004.0
2020-06-11 11:15:00,61.56,61.76,61.56,61.76,324872.0,52.3482,52.5183,52.3482,52.5183,324872.0
2020-06-11 11:20:00,61.75,61.75,61.59,61.59,224251.0,52.5098,52.5098,52.3737,52.3737,224251.0
2020-06-11 11:25:00,61.59,61.59,61.49,61.53,999429.0,52.3737,52.3737,52.2887,52.3227,999429.0
2020-06-11 11:30:00,61.53,61.59,61.36,61.37,684567.0,52.3227,52.3737,52.1782,52.1867,684567.0
2020-06-11 11:35:00,61.37,61.41,61.27,61.28,914330.0,52.1867,52.2207,52.1016,52.1101,914330.0
2020-06-11 11:40:00,61.27,61.3,61.18,61.3,777918.0,52.1016,52.1271,52.0251,52.1271,777918.0
2020-06-11 11:45:00,61.3,61.3,61.11,61.16,542747.0,52.1271,52.1271,51.9656,52.0081,542747.0
2020-06-11 11:50:00,61.14,61.23,61.1,61.19,533264.0,51.9911,52.0676,51.9571,52.0336,533264.0
2020-06-11 11:55:00,61.19,61.26,61.13,61.25,207389.0,52.0336,52.0931,51.9826,52.0846,207389.0
2020-06-11 12:00:00,61.25,61.26,61.14,61.22,190486.0,52.0846,52.0931,51.9911,52.0591,190486.0
2020-06-11 12:05:00,61.22,61.24,61.09,61.11,264633.0,52.0591,52.0761,51.9486,51.9656,264633.0
2020-06-11 12:10:00,61.13,61.13,61.02,61.04,468430.0,51.9826,51.9826,51.889,51.906,468430.0
2020-06-11 12:15:00,61.04,61.05,60.91,60.96,310555.0,51.906,51.9145,51.7955,51.838,310555.0
2020-06-11 12:20:00,60.96,61.02,60.9,60.92,385650.0,51.838,51.889,51.787,51.804,385650.0
2020-06-11 12:25:00,60.9,60.91,60.81,60.9,669317.0,51.787,51.7955,51.7105,51.787,669317.0
2020-06-11 12:30:00,60.89,61.13,60.89,61.07,1017892.0,51.7785,51.9826,51.7785,51.9315,1017892.0
2020-06-11 12:35:00,61.06,61.14,61.01,61.02,682855.0,51.923,51.9911,51.8805,51.889,682855.0
2020-06-11 12:40:00,61.02,61.05,60.9,60.91,261872.0,51.889,51.9145,51.787,51.7955,261872.0
2020-06-11 12:45:00,60.93,61.01,60.83,60.85,320223.0,51.8125,51.8805,51.7275,51.7445,320223.0
2020-06-11 12:50:00,60.85,60.86,60.7,60.7,255695.0,51.7445,51.753,51.6169,51.6169,255695.0
2020-06-11 12:55:00,60.7,60.81,60.66,60.76,758106.0,51.6169,51.7105,51.5829,51.6679,758106.0
2020-06-11 13:00:00,60.75,60.88,60.71,60.86,511609.0,51.6594,51.77,51.6254,51.753,511609.0
2020-06-11 13:05:00,60.85,60.85,60.75,60.79,792157.0,51.7445,51.7445,51.6594,51.6934,792157.0
2020-06-11 13:10:00,60.78,60.91,60.74,60.9,324132.0,51.6849,51.7955,51.6509,51.787,324132.0
2020-06-11 13:15:00,60.9,60.94,60.84,60.86,241362.0,51.787,51.821,51.736,51.753,241362.0
2020-06-11 13:20:00,60.87,60.94,60.86,60.93,398071.0,51.7615,51.821,51.753,51.8125,398071.0
2020-06-11 13:25:00,60.92,60.94,60.8,60.82,213891.0,51.804,51.821,51.702,51.719,213891.0
2020-06-11 13:30:00,60.83,60.92,60.8,60.9,249311.0,51.7275,51.804,51.702,51.787,249311.0
2020-06-11 13:35:00,60.89,60.89,60.78,60.79,327590.0,51.7785,51.7785,51.6849,51.6934,327590.0
2020-06-11 13:40:00,60.79,60.81,60.71,60.73,438139.0,51.6934,51.7105,51.6254,51.6424,438139.0
2020-06-11 13:45:00,60.73,60.79,60.7,60.73,605780.0,51.6424,51.6934,51.6169,51.6424,605780.0
2020-06-11 13:50:00,60.73,60.86,60.71,60.85,503203.0,51.6424,51.753,51.6254,51.7445,503203.0
2020-06-11 13:55:00,60.85,60.93,60.79,60.86,559449.0,51.7445,51.8125,51.6934,51.753,559449.0
2020-06-11 14:00:00,60.85,60.87,60.72,60.74,511915.0,51.7445,51.7615,51.6339,51.6509,511915.0
2020-06-11 14:05:00,60.74,60.85,60.74,60.75,370219.0,51.6509,51.7445,51.6509,51.6594,370219.0
2020-06-11 14:10:00,60.75,60.79,60.67,60.72,716411.0,51.6594,51.6934,51.5914,51.6339,716411.0
2020-06-11 14:15:00,60.72,60.76,60.69,60.71,483892.0,51.6339,51.6679,51.6084,51.6254,483892.0
2020-06-11 14:20:00,60.71,60.81,60.68,60.77,372256.0,51.6254,51.7105,51.5999,51.6764,372256.0
2020-06-11 14:25:00,60.77,60.83,60.73,60.76,317460.0,51.6764,51.7275,51.6424,51.6679,317460.0
2020-06-11 14:30:00,60.76,60.8,60.61,60.65,656919.0,51.6679,51.702,51.5404,51.5744,656919.0
2020-06-11 14:35:00,60.66,60.68,60.53,60.54,416566.0,51.5829,51.5999,51.4724,51.4809,416566.0
2020-06-11 14:40:00,60.54,60.58,60.41,60.48,667189.0,51.4809,51.5149,51.3703,51.4298,667189.0
2020-06-11 14:45:00,60.47,60.55,60.44,60.44,671295.0,51.4213,51.4894,51.3958,51.3958,671295.0
2020-06-11 14:50:00,60.44,60.49,60.34,60.36,918669.0,51.3958,51.4383,51.3108,51.3278,918669.0
2020-06-11 14:55:00,60.36,60.42,60.27,60.36,702270.0,51.3278,51.3788,51.2513,51.3278,702270.0
2020-06-11 15:00:00,60.36,60.44,60.29,60.44,693859.0,51.3278,51.3958,51.2683,51.3958,693859.0
2020-06-11 15:05:00,60.44,60.48,60.35,60.4,768684.0,51.3958,51.4298,51.3193,51.3618,768684.0
2020-06-11 15:10:00,60.4,60.49,60.32,60.34,764074.0,51.3618,51.4383,51.2938,51.3108,764074.0
2020-06-11 15:15:00,60.34,60.4,60.23,60.3,744091.0,51.3108,51.3618,51.2172,51.2768,744091.0
2020-06-11 15:20:00,60.31,60.31,60.21,60.21,683846.0,51.2853,51.2853,51.2002,51.2002,683846.0
2020-06-11 15:25:00,60.22,60.26,60.13,60.22,1183434.0,51.2087,51.2428,51.1322,51.2087,1183434.0
2020-06-11 15:30:00,60.21,60.28,60.14,60.22,869130.0,51.2002,51.2598,51.1407,51.2087,869130.0
2020-06-11 15:35:00,60.22,60.25,60.15,60.22,1016308.0,51.2087,51.2343,51.1492,51.2087,1016308.0
2020-06-11 15:40:00,60.22,60.43,60.21,60.43,1380364.0,51.2087,51.3873,51.2002,51.3873,1380364.0
2020-06-11 15:45:00,60.42,60.43,60.32,60.34,1066680.0,51.3788,51.3873,51.2938,51.3108,1066680.0
2020-06-11 15:50:00,60.34,60.34,60.22,60.24,1481449.0,51.3108,51.3108,51.2087,51.2257,1481449.0
2020-06-11 15:55:00,60.23,60.29,60.16,60.23,3227732.0,51.2172,51.2683,51.1577,51.2172,3227732.0
2020-06-12 09:30:00,61.86,61.88,61.67,61.78,1611916.0,52.6033,52.6203,52.4418,52.5353,1611916.0
2020-06-12 09:35:00,61.77,61.86,61.72,61.86,965990.0,52.5268,52.6033,52.4843,52.6033,965990.0
2020-06-12 09:40:00,61.86,62.01,61.85,61.93,811469.0,52.6033,52.7309,52.5948,52.6629,811469.0
2020-06-12 09:45:00,61.93,61.97,61.72,61.73,889936.0,52.6629,52.6969,52.4843,52.4928,889936.0
2020-06-12 09:50:00,61.73,61.8,61.64,61.65,837432.0,52.4928,52.5523,52.4163,52.4248,837432.0
2020-06-12 09:55:00,61.65,61.72,61.63,61.7,656281.0,52.4248,52.4843,52.4077,52.4673,656281.0
2020-06-12 10:00:00,61.69,61.8,61.67,61.73,739185.0,52.4588,52.5523,52.4418,52.4928,739185.0
2020-06-12 10:05:00,61.73,61.73,61.66,61.71,978784.0,52.4928,52.4928,52.4333,52.4758,978784.0
2020-06-12 10:10:00,61.71,61.76,61.55,61.56,1963975.0,52.4758,52.5183,52.3397,52.3482,1963975.0
2020-06-12 10:15:00,61.56,61.64,61.5,61.51,561744.0,52.3482,52.4163,52.2972,52.3057,561744.0
2020-06-12 10:20:00,61.51,61.64,61.5,61.61,579084.0,52.3057,52.4163,52.2972,52.3907,579084.0
2020-06-12 10:25:00,61.61,61.62,61.41,61.41,413108.0,52.3907,52.3992,52.2207,52.2207,413108.0
2020-06-12 10:30:00,61.41,61.46,61.37,61.41,572852.0,52.2207,52.2632,52.1867,52.2207,572852.0
2020-06-12 10:35:00,61.41,61.41,61.23,61.25,927463.0,52.2207,52.2207,52.0676,52.0846,927463.0
2020-06-12 10:40:00,61.24,61.38,61.23,61.33,677944.0,52.0761,52.1952,52.0676,52.1526,677944.0
2020-06-12 10:45:00,61.32,61.44,61.29,61.35,591114.0,52.1441,52.2462,52.1186,52.1696,591114.0
2020-06-12 10:50:00,61.35,61.35,61.08,61.12,1060890.0,52.1696,52.1696,51.9401,51.9741,1060890.0
2020-06-12 10:55:00,61.12,61.2,60.97,60.98,447601.0,51.9741,52.0421,51.8465,51.855,447601.0
2020-06-12 11:00:00,60.97,61.05,60.76,60.76,928933.0,51.8465,51.9145,51.6679,51.6679,928933.0
2020-06-12 11:05:00,60.76,61.14,60.76,61.09,365904.0,51.6679,51.9911,51.6679,51.9486,365904.0
2020-06-12 11:10:00,61.1,61.11,60.84,60.84,376112.0,51.9571,51.9656,51.736,51.736,376112.0
2020-06-12 11:15:00,60.84,60.94,60.67,60.68,675559.0,51.736,51.821,51.5914,51.5999,675559.0
2020-06-12 11:20:00,60.67,60.87,60.63,60.69,499354.0,51.5914,51.7615,51.5574,51.6084,499354.0
2020-06-12 11:25:00,60.69,60.93,60.69,60.86,966382.0,51.6084,51.8125,51.6084,51.753,966382.0
2020-06-12 11:30:00,60.87,61.03,60.78,60.98,837337.0,51.7615,51.8975,51.6849,51.855,837337.0
2020-06-12 11:35:00,61.0,61.27,61.0,61.19,615834.0,51.872,52.1016,51.872,52.0336,615834.0
2020-06-12 11:40:00,61.2,61.21,61.02,61.06,350007.0,52.0421,52.0506,51.889,51.923,350007.0
2020-06-12 11:45:00,61.06,61.26,61.04,61.17,224689.0,51.923,52.0931,51.906,52.0166,224689.0
2020-06-12 11:50:00,61.18,61.22,61.09,61.17,328350.0,52.0251,52.0591,51.9486,52.0166,328350.0
2020-06-12 11:55:00,61.17,61.33,61.15,61.32,1036673.0,52.0166,52.1526,51.9996,52.1441,1036673.0
2020-06-12 12:00:00,61.31,61.41,61.26,61.39,1403307.0,52.1356,52.2207,52.0931,52.2037,1403307.0
2020-06-12 12:05:00,61.41,61.47,61.38,61.38,1113899.0,52.2207,52.2717,52.1952,52.1952,1113899.0
2020-06-12 12:10:00,61.37,61.4,61.29,61.35,285127.0,52.1867,52.2122,52.1186,52.1696,285127.0
2020-06-12 12:15:00,61.35,61.46,61.31,61.45,562314.0,52.1696,52.2632,52.1356,52.2547,562314.0
2020-06-12 12:20:00,61.45,61.46,61.26,61.28,776072.0,52.2547,52.2632,52.0931,52.1101,776072.0
2020-06-12 12:25:00,61.27,61.39,61.23,61.31,1337251.0,52.1016,52.2037,52.0676,52.1356,1337251.0
2020-06-12 12:30:00,61.31,61.33,61.11,61.13,746766.0,52.1356,52.1526,51.9656,51.9826,746766.0
2020-06-12 12:35:00,61.12,61.17,61.1,61.13,681115.0,51.9741,52.0166,51.9571,51.9826,681115.0
2020-06-12 12:40:00,61.13,61.23,61.12,61.12,466210.0,51.9826,52.0676,51.9741,51.9741,466210.0
2020-06-12 12:45:00,61.13,61.13,60.96,60.99,863960.0,51.9826,51.9826,51.838,51.8635,863960.0
2020-06-12 12:50:00,60.99,61.19,60.99,61.19,383549.0,51.8635,52.0336,51.8635,52.0336,383549.0
2020-06-12 12:55:00,61.18,61.18,61.1,61.12,178884.0,52.0251,52.0251,51.9571,51.9741,178884.0
2020-06-12 13:00:00,61.14,61.15,60.97,60.97,308219.0,51.9911,51.9996,51.8465,51.8465,308219.0
2020-06-12 13:05:00,60.98,61.05,60.96,61.03,292449.0,51.855,51.9145,51.838,51.8975,292449.0
2020-06-12 13:10:00,61.02,61.03,60.95,60.98,397527.0,51.889,51.8975,51.8295,51.855,397527.0
2020-06-12 13:15:00,60.98,60.98,60.86,60.91,246625.0,51.855,51.855,51.753,51.7955,246625.0
2020-06-12 13:20:00,60.91,60.99,60.79,60.82,434497.0,51.7955,51.8635,51.6934,51.719,434497.0
2020-06-12 13:25:00,60.81,60.9,60.79,60.8,616159.0,51.7105,51.787,51.6934,51.702,616159.0
2020-06-12 13:30:00,60.8,60.86,60.63,60.63,668088.0,51.702,51.753,51.5574,51.5574,668088.0
2020-06-12 13:35:00,60.63,60.71,60.55,60.61,434546.0,51.5574,51.6254,51.4894,51.5404,434546.0
2020-06-12 13:40:00,60.6,60.71,60.54,60.59,442468.0,51.5319,51.6254,51.4809,51.5234,442468.0
2020-06-12 13:45:00,60.59,60.62,60.45,60.48,667804.0,51.5234,51.5489,51.4043,51.4298,667804.0
2020-06-12 13:50:00,60.48,60.58,60.44,60.57,553073.0,51.4298,51.5149,51.3958,51.5064,553073.0
2020-06-12 13:55:00,60.57,60.66,60.47,60.48,598765.0,51.5064,51.5829,51.4213,51.4298,598765.0
2020-06-12 14:00:00,60.49,60.66,60.44,60.58,1015567.0,51.4383,51.5829,51.3958,51.5149,1015567.0
2020-06-12 14:05:00,60.58,60.58,60.48,60.52,322940.0,51.5149,51.5149,51.4298,51.4638,322940.0
2020-06-12 14:10:00,60.52,60.75,60.52,60.65,622645.0,51.4638,51.6594,51.4638,51.5744,622645.0
2020-06-12 14:15:00,60.66,60.7,60.57,60.59,359012.0,51.5829,51.6169,51.5064,51.5234,359012.0
2020-06-12 14:20:00,60.59,60.64,60.54,60.6,403869.0,51.5234,51.5659,51.4809,51.5319,403869.0
2020-06-12 14:25:00,60.6,60.7,60.6,60.7,526486.0,51.5319,51.6169,51.5319,51.6169,526486.0
2020-06-12 14:30:00,60.7,60.9,60.69,60.84,1187721.0,51.6169,51.787,51.6084,51.736,1187721.0
2020-06-12 14:35:00,60.85,60.87,60.72,60.74,225992.0,51.7445,51.7615,51.6339,51.6509,225992.0
2020-06-12 14:40:00,60.73,60.79,60.61,60.68,229799.0,51.6424,51.6934,51.5404,51.5999,229799.0
2020-06-12 14:45:00,60.67,60.86,60.67,60.78,173416.0,51.5914,51.753,51.5914,51.6849,173416.0
2020-06-12 14:50:00,60.79,60.88,60.72,60.88,140967.0,51.6934,51.77,51.6339,51.77,140967.0
2020-06-12 14:55:00,60.87,60.92,60.77,60.9,137827.0,51.7615,51.804,51.6764,51.787,137827.0
2020-06-12 15:00:00,60.9,61.07,60.9,61.03,286646.0,51.787,51.9315,51.787,51.8975,286646.0
2020-06-12 15:05:00,61.04,61.14,61.0,61.06,310350.0,51.906,51.9911,51.872,51.923,310350.0
2020-06-12 15:10:00,61.05,61.15,61.05,61.13,249397.0,51.9145,51.9996,51.9145,51.9826,249397.0
2020-06-12 15:15:00,61.14,61.15,60.92,61.0,437781.0,51.9911,51.9996,51.804,51.872,437781.0
2020-06-12 15:20:00,61.0,61.03,60.87,60.88,657355.0,51.872,51.8975,51.7615,51.77,657355.0
2020-06-12 15:25:00,60.88,60.96,60.82,60.9,294487.0,51.77,51.838,51.719,51.787,294487.0
2020-06-12 15:30:00,60.9,60.94,60.82,60.94,251266.0,51.787,51.821,51.719,51.821,251266.0
2020-06-12 15:35:00,60.94,61.03,60.92,60.99,365785.0,51.821,51.8975,51.804,51.8635,365785.0
2020-06-12 15:40:00,60.99,61.09,60.98,61.08,356927.0,51.8635,51.9486,51.855,51.9401,356927.0
2020-06-12 15:45:00,61.09,61.25,61.08,61.24,1197009.0,51.9486,52.0846,51.9401,52.0761,1197009.0
2020-06-12 15:50:00,61.25,61.32,61.16,61.22,1512191.0,52.0846,52.1441,52.0081,52.0591,1512191.0
2020-06-12 15:55:00,61.22,61.4,61.2,61.29,2452408.0,52.0591,52.2122,52.0421,52.1186,2452408.0
2020-06-15 09:30:00,59.32,59.39,59.13,59.15,1373183.0,51.1563,51.2167,50.9925,51.0097,1373183.0
2020-06-15 09:35:00,59.16,59.43,59.15,59.36,1034644.0,51.0184,51.2512,51.0097,51.1908,1034644.0
2020-06-15 09:40:00,59.36,59.48,59.3,59.38,535450.0,51.1908,51.2943,51.1391,51.2081,535450.0
2020-06-15 09:45:00,59.37,59.43,59.27,59.32,750065.0,51.1995,51.2512,51.1132,51.1563,750065.0
2020-06-15 09:50:00,59.31,59.55,59.28,59.5,571968.0,51.1477,51.3547,51.1218,51.3116,571968.0
2020-06-15 09:55:00,59.51,59.58,59.48,59.55,250577.0,51.3202,51.3806,51.2943,51.3547,250577.0
2020-06-15 10:00:00,59.55,59.65,59.46,59.61,488279.0,51.3547,51.4409,51.2771,51.4064,488279.0
2020-06-15 10:05:00,59.62,59.74,59.6,59.73,617828.0,51.4151,51.5185,51.3978,51.5099,617828.0
2020-06-15 10:10:00,59.73,59.78,59.69,59.72,439664.0,51.5099,51.553,51.4754,51.5013,439664.0
2020-06-15 10:15:00,59.71,59.75,59.63,59.74,413864.0,51.4927,51.5272,51.4237,51.5185,413864.0
2020-06-15 10:20:00,59.73,59.74,59.6,59.6,602580.0,51.5099,51.5185,51.3978,51.3978,602580.0
2020-06-15 10:25:00,59.59,59.67,59.56,59.56,307232.0,51.3892,51.4582,51.3633,51.3633,307232.0
2020-06-15 10:30:00,59.55,59.69,59.52,59.69,393605.0,51.3547,51.4754,51.3288,51.4754,393605.0
2020-06-15 10:35:00,59.69,59.81,59.61,59.62,416732.0,51.4754,51.5789,51.4064,51.4151,416732.0
2020-06-15 10:40:00,59.62,59.74,59.56,59.74,256798.0,51.4151,51.5185,51.3633,51.5185,256798.0
2020-06-15 10:45:00,59.75,59.96,59.73,59.9,413848.0,51.5272,51.7083,51.5099,51.6565,413848.0
2020-06-15 10:50:00,59.89,59.99,59.83,59.95,436482.0,51.6479,51.7341,51.5962,51.6996,436482.0
2020-06-15 10:55:00,59.95,59.96,59.75,59.78,245114.0,51.6996,51.7083,51.5272,51.553,245114.0
2020-06-15 11:00:00,59.78,60.0,59.75,59.99,272365.0,51.553,51.7428,51.5272,51.7341,272365.0
2020-06-15 11:05:00,59.98,60.03,59.95,60.02,228146.0,51.7255,51.7686,51.6996,51.76,228146.0
2020-06-15 11:10:00,60.02,60.07,59.92,60.04,176905.0,51.76,51.8031,51.6738,51.7773,176905.0
2020-06-15 11:15:00,60.03,60.03,59.85,59.88,342553.0,51.7686,51.7686,51.6134,51.6393,342553.0
2020-06-15 11:20:00,59.89,59.97,59.81,59.97,212275.0,51.6479,51.7169,51.5789,51.7169,212275.0
2020-06-15 11:25:00,59.96,59.98,59.81,59.84,457711.0,51.7083,51.7255,51.5789,51.6048,457711.0
2020-06-15 11:30:00,59.85,59.92,59.78,59.82,292681.0,51.6134,51.6738,51.553,51.5875,292681.0
2020-06-15 11:35:00,59.82,59.97,59.81,59.93,487218.0,51.5875,51.7169,51.5789,51.6824,487218.0
2020-06-15 11:40:00,59.94,59.98,59.78,59.79,240335.0,51.691,51.7255,51.553,51.5617,240335.0
2020-06-15 11:45:00,59.79,59.83,59.76,59.82,276952.0,51.5617,51.5962,51.5358,51.5875,276952.0
2020-06-15 11:50:00,59.83,59.92,59.77,59.8,282654.0,51.5962,51.6738,51.5444,51.5703,282654.0
2020-06-15 11:55:00,59.8,59.93,59.8,59.89,327672.0,51.5703,51.6824,51.5703,51.6479,327672.0
2020-06-15 12:00:00,59.88,60.09,59.86,60.06,484101.0,51.6393,51.8204,51.622,51.7945,484101.0
2020-06-15 12:05:00,60.07,60.11,60.06,60.09,142500.0,51.8031,51.8376,51.7945,51.8204,142500.0
2020-06-15 12:10:00,60.09,60.11,60.05,60.06,79311.0,51.8204,51.8376,51.7859,51.7945,79311.0
2020-06-15 12:15:00,60.07,60.19,60.07,60.16,137518.0,51.8031,51.9066,51.8031,51.8807,137518.0
2020-06-15 12:20:00,60.15,60.21,60.13,60.2,131269.0,51.8721,51.9239,51.8549,51.9152,131269.0
2020-06-15 12:25:00,60.2,60.22,60.14,60.17,335288.0,51.9152,51.9325,51.8635,51.8894,335288.0
2020-06-15 12:30:00,60.16,60.16,60.08,60.09,494978.0,51.8807,51.8807,51.8117,51.8204,494978.0
2020-06-15 12:35:00,60.09,60.19,60.08,60.16,162542.0,51.8204,51.9066,51.8117,51.8807,162542.0
2020-06-15 12:40:00,60.16,60.19,60.12,60.17,62989.0,51.8807,51.9066,51.8462,51.8894,62989.0
2020-06-15 12:45:00,60.17,60.24,60.14,60.2,82073.0,51.8894,51.9497,51.8635,51.9152,82073.0
2020-06-15 12:50:00,60.2,60.23,60.15,60.21,55979.0,51.9152,51.9411,51.8721,51.9239,55979.0
2020-06-15 12:55:00,60.21,60.26,60.18,60.25,69630.0,51.9239,51.967,51.898,51.9583,69630.0
2020-06-15 13:00:00,60.26,60.28,60.22,60.28,88106.0,51.967,51.9842,51.9325,51.9842,88106.0
2020-06-15 13:05:00,60.28,60.32,60.25,60.31,85680.0,51.9842,52.0187,51.9583,52.0101,85680.0
2020-06-15 13:10:00,60.31,60.32,60.27,60.28,69158.0,52.0101,52.0187,51.9756,51.9842,69158.0
2020-06-15 13:15:00,60.28,60.35,60.24,60.24,144925.0,51.9842,52.0446,51.9497,51.9497,144925.0
2020-06-15 13:20:00,60.25,60.31,60.23,60.24,95081.0,51.9583,52.0101,51.9411,51.9497,95081.0
2020-06-15 13:25:00,60.23,60.28,60.23,60.25,136356.0,51.9411,51.9842,51.9411,51.9583,136356.0
2020-06-15 13:30:00,60.23,60.26,60.2,60.22,312250.0,51.9411,51.967,51.9152,51.9325,312250.0
2020-06-15 13:35:00,60.21,60.3,60.21,60.27,679223.0,51.9239,52.0015,51.9239,51.9756,679223.0
2020-06-15 13:40:00,60.28,60.29,60.2,60.22,109171.0,51.9842,51.9928,51.9152,51.9325,109171.0
2020-06-15 13:45:00,60.22,60.23,60.16,60.17,95057.0,51.9325,51.9411,51.8807,51.8894,95057.0
2020-06-15 13:50:00,60.18,60.28,60.18,60.23,137085.0,51.898,51.9842,51.898,51.9411,137085.0
2020-06-15 13:55:00,60.23,60.26,60.18,60.18,105980.0,51.9411,51.967,51.898,51.898,105980.0
2020-06-15 14:00:00,60.19,60.63,60.19,60.6,730718.0,51.9066,52.2861,51.9066,52.2602,730718.0
2020-06-15 14:05:00,60.6,60.71,60.55,60.63,496563.0,52.2602,52.355,52.2171,52.2861,496563.0
2020-06-15 14:10:00,60.63,60.68,60.57,60.68,208103.0,52.2861,52.3292,52.2343,52.3292,208103.0
2020-06-15 14:15:00,60.67,60.82,60.67,60.77,366861.0,52.3205,52.4499,52.3205,52.4068,366861.0
2020-06-15 14:20:00,60.76,60.79,60.66,60.76,181484.0,52.3982,52.424,52.3119,52.3982,181484.0
2020-06-15 14:25:00,60.76,60.8,60.73,60.77,218473.0,52.3982,52.4327,52.3723,52.4068,218473.0
2020-06-15 14:30:00,60.78,60.84,60.62,60.63,478505.0,52.4154,52.4672,52.2774,52.2861,478505.0
2020-06-15 14:35:00,60.63,60.72,60.63,60.68,299591.0,52.2861,52.3637,52.2861,52.3292,299591.0
2020-06-15 14:40:00,60.68,60.73,60.63,60.64,420324.0,52.3292,52.3723,52.2861,52.2947,420324.0
2020-06-15 14:45:00,60.64,60.71,60.63,60.67,343641.0,52.2947,52.355,52.2861,52.3205,343641.0
2020-06-15 14:50:00,60.67,60.7,60.56,60.6,193593.0,52.3205,52.3464,52.2257,52.2602,193593.0
2020-06-15 14:55:00,60.6,60.66,60.58,60.62,357706.0,52.2602,52.3119,52.2429,52.2774,357706.0
2020-06-15 15:00:00,60.62,60.78,60.61,60.76,369487.0,52.2774,52.4154,52.2688,52.3982,369487.0
2020-06-15 15:05:00,60.75,60.75,60.67,60.72,180516.0,52.3895,52.3895,52.3205,52.3637,180516.0
2020-06-15 15:10:00,60.72,60.77,60.72,60.75,87849.0,52.3637,52.4068,52.3637,52.3895,87849.0
2020-06-15 15:15:00,60.75,60.78,60.69,60.71,163698.0,52.3895,52.4154,52.3378,52.355,163698.0
2020-06-15 15:20:00,60.7,60.72,60.61,60.7,171266.0,52.3464,52.3637,52.2688,52.3464,171266.0
2020-06-15 15:25:00,60.72,60.75,60.53,60.53,323401.0,52.3637,52.3895,52.1998,52.1998,323401.0
2020-06-15 15:30:00,60.53,60.56,60.39,60.43,470596.0,52.1998,52.2257,52.0791,52.1136,470596.0
2020-06-15 15:35:00,60.43,60.48,60.35,60.45,270868.0,52.1136,52.1567,52.0446,52.1308,270868.0
2020-06-15 15:40:00,60.45,60.52,60.38,60.5,420646.0,52.1308,52.1912,52.0705,52.1739,420646.0
2020-06-15 15:45:00,60.5,60.6,60.46,60.55,421564.0,52.1739,52.2602,52.1394,52.2171,421564.0
2020-06-15 15:50:00,60.54,60.66,60.53,60.6,1160090.0,52.2084,52.3119,52.1998,52.2602,1160090.0
2020-06-15 15:55:00,60.6,60.72,60.6,60.69,2080515.0,52.2602,52.3637,52.2602,52.3378,2080515.0
2020-06-16 09:30:00,61.9,61.93,61.79,61.81,1097083.0,53.3813,53.4071,53.2864,53.3037,1097083.0
2020-06-16 09:35:00,61.82,61.89,61.75,61.83,801963.0,53.3123,53.3727,53.2519,53.3209,801963.0
2020-06-16 09:40:00,61.84,61.88,61.77,61.87,671669.0,53.3295,53.364,53.2692,53.3554,671669.0
2020-06-16 09:45:00,61.87,61.95,61.76,61.77,860931.0,53.3554,53.4244,53.2605,53.2692,860931.0
2020-06-16 09:50:00,61.77,61.79,61.7,61.78,427679.0,53.2692,53.2864,53.2088,53.2778,427679.0
2020-06-16 09:55:00,61.78,61.88,61.77,61.85,504111.0,53.2778,53.364,53.2692,53.3382,504111.0
2020-06-16 10:00:00,61.85,61.9,61.81,61.89,291533.0,53.3382,53.3813,53.3037,53.3727,291533.0
2020-06-16 10:05:00,61.88,61.97,61.86,61.88,414990.0,53.364,53.4416,53.3468,53.364,414990.0
2020-06-16 10:10:00,61.86,61.95,61.85,61.93,247073.0,53.3468,53.4244,53.3382,53.4071,247073.0
2020-06-16 10:15:00,61.94,61.99,61.87,61.87,285923.0,53.4158,53.4589,53.3554,53.3554,285923.0
2020-06-16 10:20:00,61.86,61.89,61.75,61.87,302388.0,53.3468,53.3727,53.2519,53.3554,302388.0
2020-06-16 10:25:00,61.87,62.02,61.85,61.98,235017.0,53.3554,53.4848,53.3382,53.4503,235017.0
2020-06-16 10:30:00,61.98,62.02,61.92,61.93,358142.0,53.4503,53.4848,53.3985,53.4071,358142.0
2020-06-16 10:35:00,61.93,61.94,61.65,61.8,1008917.0,53.4071,53.4158,53.1657,53.295,1008917.0
2020-06-16 10:40:00,61.8,61.81,61.54,61.59,942459.0,53.295,53.3037,53.0708,53.1139,942459.0
2020-06-16 10:45:00,61.59,61.69,61.48,61.66,496264.0,53.1139,53.2002,53.0191,53.1743,496264.0
2020-06-16 10:50:00,61.66,61.67,61.21,61.31,1031961.0,53.1743,53.1829,52.7862,52.8725,1031961.0
2020-06-16 10:55:00,61.31,61.31,60.98,61.01,778229.0,52.8725,52.8725,52.5879,52.6138,778229.0
2020-06-16 11:00:00,61.01,61.15,60.76,61.15,1653892.0,52.6138,52.7345,52.3982,52.7345,1653892.0
2020-06-16 11:05:00,61.15,61.32,61.13,61.27,498297.0,52.7345,52.8811,52.7172,52.838,498297.0
2020-06-16 11:10:00,61.28,61.31,61.1,61.3,432352.0,52.8466,52.8725,52.6914,52.8638,432352.0
2020-06-16 11:15:00,61.3,61.48,61.29,61.33,541261.0,52.8638,53.0191,52.8552,52.8897,541261.0
2020-06-16 11:20:00,61.34,61.52,61.31,61.49,447958.0,52.8983,53.0536,52.8725,53.0277,447958.0
2020-06-16 11:25:00,61.48,61.54,61.44,61.5,696928.0,53.0191,53.0708,52.9846,53.0363,696928.0
2020-06-16 11:30:00,61.51,61.56,61.38,61.47,581160.0,53.0449,53.0881,52.9328,53.0105,581160.0
2020-06-16 11:35:00,61.46,61.51,61.28,61.34,223928.0,53.0018,53.0449,52.8466,52.8983,223928.0
2020-06-16 11:40:00,61.34,61.4,61.31,61.39,296013.0,52.8983,52.9501,52.8725,52.9415,296013.0
2020-06-16 11:45:00,61.4,61.53,61.37,61.53,159838.0,52.9501,53.0622,52.9242,53.0622,159838.0
2020-06-16 11:50:00,61.54,61.58,61.47,61.49,173526.0,53.0708,53.1053,53.0105,53.0277,173526.0
2020-06-16 11:55:00,61.5,61.51,61.4,61.43,131249.0,53.0363,53.0449,52.9501,52.976,131249.0
2020-06-16 12:00:00,61.47,61.49,61.32,61.38,74404.0,53.0105,53.0277,52.8811,52.9328,74404.0
2020-06-16 12:05:00,61.39,61.42,61.32,61.39,127369.0,52.9415,52.9673,52.8811,52.9415,127369.0
2020-06-16 12:10:00,61.4,61.45,61.35,61.44,370562.0,52.9501,52.9932,52.907,52.9846,370562.0
2020-06-16 12:15:00,61.45,61.47,61.37,61.43,202024.0,52.9932,53.0105,52.9242,52.976,202024.0
2020-06-16 12:20:00,61.44,61.47,61.4,61.46,97739.0,52.9846,53.0105,52.9501,53.0018,97739.0
2020-06-16 12:25:00,61.46,61.52,61.44,61.5,86105.0,53.0018,53.0536,52.9846,53.0363,86105.0
2020-06-16 12:30:00,61.49,61.61,61.49,61.6,206749.0,53.0277,53.1312,53.0277,53.1226,206749.0
2020-06-16 12:35:00,61.6,61.7,61.59,61.68,186834.0,53.1226,53.2088,53.1139,53.1916,186834.0
2020-06-16 12:40:00,61.68,61.72,61.65,61.7,95130.0,53.1916,53.226,53.1657,53.2088,95130.0
2020-06-16 12:45:00,61.7,61.71,61.62,61.63,134025.0,53.2088,53.2174,53.1398,53.1484,134025.0
2020-06-16 12:50:00,61.64,61.66,61.6,61.61,49190.0,53.1571,53.1743,53.1226,53.1312,49190.0
2020-06-16 12:55:00,61.61,61.64,61.56,61.6,90423.0,53.1312,53.1571,53.0881,53.1226,90423.0
2020-06-16 13:00:00,61.59,61.65,61.57,61.57,67379.0,53.1139,53.1657,53.0967,53.0967,67379.0
2020-06-16 13:05:00,61.56,61.62,61.54,61.62,71674.0,53.0881,53.1398,53.0708,53.1398,71674.0
2020-06-16 13:10:00,61.63,61.64,61.55,61.58,199792.0,53.1484,53.1571,53.0794,53.1053,199792.0
2020-06-16 13:15:00,61.58,61.62,61.56,61.62,146424.0,53.1053,53.1398,53.0881,53.1398,146424.0
2020-06-16 13:20:00,61.6,61.62,61.55,61.62,561440.0,53.1226,53.1398,53.0794,53.1398,561440.0
2020-06-16 13:25:00,61.62,61.64,61.57,61.58,114266.0,53.1398,53.1571,53.0967,53.1053,114266.0
2020-06-16 13:30:00,61.58,61.6,61.5,61.52,106799.0,53.1053,53.1226,53.0363,53.0536,106799.0
2020-06-16 13:35:00,61.52,61.52,61.45,61.46,100416.0,53.0536,53.0536,52.9932,53.0018,100416.0
2020-06-16 13:40:00,61.46,61.56,61.46,61.55,203923.0,53.0018,53.0881,53.0018,53.0794,203923.0
2020-06-16 13:45:00,61.55,61.56,61.51,61.52,81582.0,53.0794,53.0881,53.0449,53.0536,81582.0
2020-06-16 13:50:00,61.52,61.57,61.42,61.44,99001.0,53.0536,53.0967,52.9673,52.9846,99001.0
2020-06-16 13:55:00,61.42,61.49,61.4,61.48,68296.0,52.9673,53.0277,52.9501,53.0191,68296.0
2020-06-16 14:00:00,61.48,61.57,61.48,61.55,337075.0,53.0191,53.0967,53.0191,53.0794,337075.0
2020-06-16 14:05:00,61.55,61.57,61.52,61.55,88884.0,53.0794,53.0967,53.0536,53.0794,88884.0
2020-06-16 14:10:00,61.56,61.65,61.54,61.62,123464.0,53.0881,53.1657,53.0708,53.1398,123464.0
2020-06-16 14:15:00,61.62,61.69,61.59,61.62,343345.0,53.1398,53.2002,53.1139,53.1398,343345.0
2020-06-16 14:20:00,61.62,61.65,61.31,61.52,929008.0,53.1398,53.1657,52.8725,53.0536,929008.0
2020-06-16 14:25:00,61.49,61.56,61.47,61.55,199587.0,53.0277,53.0881,53.0105,53.0794,199587.0
2020-06-16 14:30:00,61.54,61.65,61.53,61.56,315049.0,53.0708,53.1657,53.0622,53.0881,315049.0
2020-06-16 14:35:00,61.56,61.61,61.54,61.58,84735.0,53.0881,53.1312,53.0708,53.1053,84735.0
2020-06-16 14:40:00,61.57,61.59,61.51,61.54,72127.0,53.0967,53.1139,53.0449,53.0708,72127.0
2020-06-16 14:45:00,61.55,61.57,61.49,61.55,95127.0,53.0794,53.0967,53.0277,53.0794,95127.0
2020-06-16 14:50:00,61.55,61.58,61.47,61.52,374034.0,53.0794,53.1053,53.0105,53.0536,374034.0
2020-06-16 14:55:00,61.52,61.54,61.48,61.52,472646.0,53.0536,53.0708,53.0191,53.0536,472646.0
2020-06-16 15:00:00,61.51,61.53,61.42,61.44,579217.0,53.0449,53.0622,52.9673,52.9846,579217.0
2020-06-16 15:05:00,61.44,61.46,61.3,61.33,444277.0,52.9846,53.0018,52.8638,52.8897,444277.0
2020-06-16 15:10:00,61.32,61.38,61.31,61.34,516822.0,52.8811,52.9328,52.8725,52.8983,516822.0
2020-06-16 15:15:00,61.33,61.33,61.14,61.17,810851.0,52.8897,52.8897,52.7259,52.7517,810851.0
2020-06-16 15:20:00,61.17,61.31,61.16,61.3,780026.0,52.7517,52.8725,52.7431,52.8638,780026.0
2020-06-16 15:25:00,61.3,61.38,61.3,61.34,752937.0,52.8638,52.9328,52.8638,52.8983,752937.0
2020-06-16 15:30:00,61.34,61.43,61.28,61.41,702630.0,52.8983,52.976,52.8466,52.9587,702630.0
2020-06-16 15:35:00,61.4,61.4,61.26,61.3,706611.0,52.9501,52.9501,52.8294,52.8638,706611.0
2020-06-16 15:40:00,61.3,61.35,61.19,61.21,790363.0,52.8638,52.907,52.769,52.7862,790363.0
2020-06-16 15:45:00,61.21,61.29,61.17,61.24,767896.0,52.7862,52.8552,52.7517,52.8121,767896.0
2020-06-16 15:50:00,61.24,61.34,61.19,61.26,1039580.0,52.8121,52.8983,52.769,52.8294,1039580.0
2020-06-16 15:55:00,61.26,61.47,61.23,61.46,1610394.0,52.8294,53.0105,52.8035,53.0018,1610394.0
2020-06-17 09:30:00,61.92,61.95,61.8,61.87,872270.0,53.3985,53.4244,53.295,53.3554,872270.0
2020-06-17 09:35:00,61.88,61.92,61.8,61.81,545053.0,53.364,53.3985,53.295,53.3037,545053.0
2020-06-17 09:40:00,61.81,61.88,61.77,61.86,351776.0,53.3037,53.364,53.2692,53.3468,351776.0
2020-06-17 09:45:00,61.87,61.93,61.81,61.93,266734.0,53.3554,53.4071,53.3037,53.4071,266734.0
2020-06-17 09:50:00,61.93,61.97,61.9,61.91,212080.0,53.4071,53.4416,53.3813,53.3899,212080.0
2020-06-17 09:55:00,61.91,61.91,61.72,61.81,279360.0,53.3899,53.3899,53.226,53.3037,279360.0
2020-06-17 10:00:00,61.8,61.83,61.74,61.74,328483.0,53.295,53.3209,53.2433,53.2433,328483.0
2020-06-17 10:05:00,61.75,61.86,61.74,61.82,367939.0,53.2519,53.3468,53.2433,53.3123,367939.0
2020-06-17 10:10:00,61.81,61.82,61.72,61.73,818191.0,53.3037,53.3123,53.226,53.2347,818191.0
2020-06-17 10:15:00,61.73,61.84,61.57,61.61,1020978.0,53.2347,53.3295,53.0967,53.1312,1020978.0
2020-06-17 10:20:00,61.62,61.7,61.59,61.61,263934.0,53.1398,53.2088,53.1139,53.1312,263934.0
2020-06-17 10:25:00,61.61,61.63,61.53,61.57,629215.0,53.1312,53.1484,53.0622,53.0967,629215.0
2020-06-17 10:30:00,61.56,61.7,61.49,61.67,933857.0,53.0881,53.2088,53.0277,53.1829,933857.0
2020-06-17 10:35:00,61.66,61.76,61.63,61.74,405160.0,53.1743,53.2605,53.1484,53.2433,405160.0
2020-06-17 10:40:00,61.74,61.82,61.68,61.8,541496.0,53.2433,53.3123,53.1916,53.295,541496.0
2020-06-17 10:45:00,61.81,61.83,61.74,61.8,240279.0,53.3037,53.3209,53.2433,53.295,240279.0
2020-06-17 10:50:00,61.8,61.92,61.78,61.91,337631.0,53.295,53.3985,53.2778,53.3899,337631.0
2020-06-17 10:55:00,61.91,61.96,61.87,61.89,484080.0,53.3899,53.433,53.3554,53.3727,484080.0
2020-06-17 11:00:00,61.89,61.93,61.81,61.84,251543.0,53.3727,53.4071,53.3037,53.3295,251543.0
2020-06-17 11:05:00,61.85,61.94,61.84,61.88,820168.0,53.3382,53.4158,53.3295,53.364,820168.0
2020-06-17 11:10:00,61.88,61.91,61.76,61.8,734050.0,53.364,53.3899,53.2605,53.295,734050.0
2020-06-17 11:15:00,61.8,61.84,61.74,61.78,656066.0,53.295,53.3295,53.2433,53.2778,656066.0
2020-06-17 11:20:00,61.78,61.78,61.71,61.72,393574.0,53.2778,53.2778,53.2174,53.226,393574.0
2020-06-17 11:25:00,61.72,61.76,61.69,61.74,538890.0,53.226,53.2605,53.2002,53.2433,538890.0
2020-06-17 11:30:00,61.74,61.78,61.7,61.75,634361.0,53.2433,53.2778,53.2088,53.2519,634361.0
2020-06-17 11:35:00,61.75,61.82,61.73,61.77,271330.0,53.2519,53.3123,53.2347,53.2692,271330.0
2020-06-17 11:40:00,61.77,61.85,61.76,61.83,120177.0,53.2692,53.3382,53.2605,53.3209,120177.0
2020-06-17 11:45:00,61.84,61.86,61.8,61.81,193771.0,53.3295,53.3468,53.295,53.3037,193771.0
2020-06-17 11:50:00,61.8,61.82,61.76,61.79,224354.0,53.295,53.3123,53.2605,53.2864,224354.0
2020-06-17 11:55:00,61.79,61.85,61.79,61.83,163020.0,53.2864,53.3382,53.2864,53.3209,163020.0
2020-06-17 12:00:00,61.82,61.83,61.79,61.82,96036.0,53.3123,53.3209,53.2864,53.3123,96036.0
2020-06-17 12:05:00,61.82,61.85,61.8,61.83,76700.0,53.3123,53.3382,53.295,53.3209,76700.0
2020-06-17 12:10:00,61.84,61.84,61.75,61.78,112165.0,53.3295,53.3295,53.2519,53.2778,112165.0
2020-06-17 12:15:00,61.78,61.81,61.74,61.78,174949.0,53.2778,53.3037,53.2433,53.2778,174949.0
2020-06-17 12:20:00,61.78,61.82,61.73,61.8,145319.0,53.2778,53.3123,53.2347,53.295,145319.0
2020-06-17 12:25:00,61.8,61.82,61.79,61.8,119855.0,53.295,53.3123,53.2864,53.295,119855.0
2020-06-17 12:30:00,61.8,61.92,61.8,61.89,188802.0,53.295,53.3985,53.295,53.3727,188802.0
2020-06-17 12:35:00,61.89,61.9,61.86,61.89,68775.0,53.3727,53.3813,53.3468,53.3727,68775.0
2020-06-17 12:40:00,61.89,61.91,61.86,61.91,173164.0,53.3727,53.3899,53.3468,53.3899,173164.0
2020-06-17 12:45:00,61.91,61.92,61.86,61.89,70029.0,53.3899,53.3985,53.3468,53.3727,70029.0
2020-06-17 12:50:00,61.89,61.91,61.88,61.89,67181.0,53.3727,53.3899,53.364,53.3727,67181.0
2020-06-17 12:55:00,61.88,61.92,61.85,61.91,174631.0,53.364,53.3985,53.3382,53.3899,174631.0
2020-06-17 13:00:00,61.92,61.97,61.91,61.96,98247.0,53.3985,53.4416,53.3899,53.433,98247.0
2020-06-17 13:05:00,61.95,61.98,61.94,61.96,112874.0,53.4244,53.4503,53.4158,53.433,112874.0
2020-06-17 13:10:00,61.95,61.96,61.93,61.94,40954.0,53.4244,53.433,53.4071,53.4158,40954.0
2020-06-17 13:15:00,61.95,61.97,61.94,61.94,136052.0,53.4244,53.4416,53.4158,53.4158,136052.0
2020-06-17 13:20:00,61.95,61.96,61.94,61.95,58830.0,53.4244,53.433,53.4158,53.4244,58830.0
2020-06-17 13:25:00,61.95,61.98,61.94,61.95,133964.0,53.4244,53.4503,53.4158,53.4244,133964.0
2020-06-17 13:30:00,61.95,61.98,61.95,61.96,29825.0,53.4244,53.4503,53.4244,53.433,29825.0
2020-06-17 13:35:00,61.97,62.0,61.95,61.99,47818.0,53.4416,53.4675,53.4244,53.4589,47818.0
2020-06-17 13:40:00,62.0,62.02,61.97,62.0,209527.0,53.4675,53.4848,53.4416,53.4675,209527.0
2020-06-17 13:45:00,61.99,62.01,61.97,62.0,152379.0,53.4589,53.4761,53.4416,53.4675,152379.0
2020-06-17 13:50:00,62.0,62.01,61.95,61.97,75065.0,53.4675,53.4761,53.4244,53.4416,75065.0
2020-06-17 13:55:00,61.98,62.01,61.94,61.94,299773.0,53.4503,53.4761,53.4158,53.4158,299773.0
2020-06-17 14:00:00,61.94,61.95,61.89,61.89,200783.0,53.4158,53.4244,53.3727,53.3727,200783.0
2020-06-17 14:05:00,61.9,61.95,61.9,61.94,108728.0,53.3813,53.4244,53.3813,53.4158,108728.0
2020-06-17 14:10:00,61.94,61.97,61.9,61.9,132321.0,53.4158,53.4416,53.3813,53.3813,132321.0
2020-06-17 14:15:00,61.9,61.93,61.87,61.88,47681.0,53.3813,53.4071,53.3554,53.364,47681.0
2020-06-17 14:20:00,61.89,61.92,61.89,61.91,87079.0,53.3727,53.3985,53.3727,53.3899,87079.0
2020-06-17 14:25:00,61.91,61.92,61.85,61.9,81279.0,53.3899,53.3985,53.3382,53.3813,81279.0
2020-06-17 14:30:00,61.9,61.92,61.86,61.89,97969.0,53.3813,53.3985,53.3468,53.3727,97969.0
2020-06-17 14:35:00,61.89,61.91,61.88,61.91,60757.0,53.3727,53.3899,53.364,53.3899,60757.0
2020-06-17 14:40:00,61.91,61.97,61.9,61.92,142251.0,53.3899,53.4416,53.3813,53.3985,142251.0
2020-06-17 14:45:00,61.92,61.94,61.89,61.92,256403.0,53.3985,53.4158,53.3727,53.3985,256403.0
2020-06-17 14:50:00,61.91,61.96,61.88,61.9,158215.0,53.3899,53.433,53.364,53.3813,158215.0
2020-06-17 14:55:00,61.9,61.9,61.8,61.82,134709.0,53.3813,53.3813,53.295,53.3123,134709.0
2020-06-17 15:00:00,61.81,61.82,61.74,61.81,163043.0,53.3037,53.3123,53.2433,53.3037,163043.0
2020-06-17 15:05:00,61.8,61.83,61.77,61.81,199419.0,53.295,53.3209,53.2692,53.3037,199419.0
2020-06-17 15:10:00,61.81,61.82,61.77,61.81,238697.0,53.3037,53.3123,53.2692,53.3037,238697.0
2020-06-17 15:15:00,61.81,61.85,61.76,61.8,230996.0,53.3037,53.3382,53.2605,53.295,230996.0
2020-06-17 15:20:00,61.79,61.82,61.71,61.73,197425.0,53.2864,53.3123,53.2174,53.2347,197425.0
2020-06-17 15:25:00,61.73,61.76,61.65,61.7,319450.0,53.2347,53.2605,53.1657,53.2088,319450.0
2020-06-17 15:30:00,61.71,61.73,61.63,61.73,383389.0,53.2174,53.2347,53.1484,53.2347,383389.0
2020-06-17 15:35:00,61.72,61.74,61.66,61.72,184572.0,53.226,53.2433,53.1743,53.226,184572.0
2020-06-17 15:40:00,61.72,61.72,61.57,61.6,323550.0,53.226,53.226,53.0967,53.1226,323550.0
2020-06-17 15:45:00,61.6,61.66,61.57,61.58,611746.0,53.1226,53.1743,53.0967,53.1053,611746.0
2020-06-17 15:50:00,61.58,61.7,61.54,61.66,880370.0,53.1053,53.2088,53.0708,53.1743,880370.0
2020-06-17 15:55:00,61.66,61.69,61.62,61.67,1169181.0,53.1743,53.2002,53.1398,53.1829,1169181.0
2020-06-18 09:30:00,61.17,61.27,61.15,61.16,466648.0,52.7517,52.838,52.7345,52.7431,466648.0
2020-06-18 09:35:00,61.17,61.28,61.09,61.25,223112.0,52.7517,52.8466,52.6827,52.8207,223112.0
2020-06-18 09:40:00,61.23,61.3,61.21,61.29,263205.0,52.8035,52.8638,52.7862,52.8552,263205.0
2020-06-18 09:45:00,61.29,61.33,61.25,61.32,714199.0,52.8552,52.8897,52.8207,52.8811,714199.0
2020-06-18 09:50:00,61.33,61.36,61.26,61.27,367336.0,52.8897,52.9156,52.8294,52.838,367336.0
2020-06-18 09:55:00,61.28,61.29,61.19,61.2,427256.0,52.8466,52.8552,52.769,52.7776,427256.0
2020-06-18 10:00:00,61.2,61.32,61.19,61.3,235023.0,52.7776,52.8811,52.769,52.8638,235023.0
2020-06-18 10:05:00,61.31,61.4,61.3,61.38,187904.0,52.8725,52.9501,52.8638,52.9328,187904.0
2020-06-18 10:10:00,61.38,61.41,61.34,61.4,126616.0,52.9328,52.9587,52.8983,52.9501,126616.0
2020-06-18 10:15:00,61.4,61.43,61.32,61.35,279856.0,52.9501,52.976,52.8811,52.907,279856.0
2020-06-18 10:20:00,61.35,61.37,61.18,61.2,162509.0,52.907,52.9242,52.7604,52.7776,162509.0
2020-06-18 10:25:00,61.19,61.28,61.19,61.23,135749.0,52.769,52.8466,52.769,52.8035,135749.0
2020-06-18 10:30:00,61.23,61.31,61.06,61.28,724799.0,52.8035,52.8725,52.6569,52.8466,724799.0
2020-06-18 10:35:00,61.28,61.39,61.27,61.32,259329.0,52.8466,52.9415,52.838,52.8811,259329.0
2020-06-18 10:40:00,61.32,61.36,61.27,61.33,145150.0,52.8811,52.9156,52.838,52.8897,145150.0
2020-06-18 10:45:00,61.32,61.38,61.29,61.33,684046.0,52.8811,52.9328,52.8552,52.8897,684046.0
2020-06-18 10:50:00,61.33,61.35,61.23,61.25,143387.0,52.8897,52.907,52.8035,52.8207,143387.0
2020-06-18 10:55:00,61.24,61.45,61.24,61.44,86524.0,52.8121,52.9932,52.8121,52.9846,86524.0
2020-06-18 11:00:00,61.44,61.45,61.38,61.43,151196.0,52.9846,52.9932,52.9328,52.976,151196.0
2020-06-18 11:05:00,61.43,61.49,61.42,61.45,105473.0,52.976,53.0277,52.9673,52.9932,105473.0
2020-06-18 11:10:00,61.45,61.52,61.44,61.51,226391.0,52.9932,53.0536,52.9846,53.0449,226391.0
2020-06-18 11:15:00,61.51,61.55,61.5,61.5,56330.0,53.0449,53.0794,53.0363,53.0363,56330.0
2020-06-18 11:20:00,61.5,61.52,61.44,61.45,160592.0,53.0363,53.0536,52.9846,52.9932,160592.0
2020-06-18 11:25:00,61.45,61.53,61.41,61.43,728493.0,52.9932,53.0622,52.9587,52.976,728493.0
2020-06-18 11:30:00,61.42,61.51,61.39,61.39,234084.0,52.9673,53.0449,52.9415,52.9415,234084.0
2020-06-18 11:35:00,61.4,61.42,61.33,61.34,184188.0,52.9501,52.9673,52.8897,52.8983,184188.0
2020-06-18 11:40:00,61.33,61.38,61.32,61.35,202931.0,52.8897,52.9328,52.8811,52.907,202931.0
2020-06-18 11:45:00,61.33,61.38,61.33,61.37,137316.0,52.8897,52.9328,52.8897,52.9242,137316.0
2020-06-18 11:50:00,61.36,61.36,61.28,61.29,140107.0,52.9156,52.9156,52.8466,52.8552,140107.0
2020-06-18 11:55:00,61.29,61.32,61.27,61.3,174444.0,52.8552,52.8811,52.838,52.8638,174444.0
2020-06-18 12:00:00,61.3,61.34,61.24,61.26,98000.0,52.8638,52.8983,52.8121,52.8294,98000.0
2020-06-18 12:05:00,61.25,61.32,61.25,61.31,65835.0,52.8207,52.8811,52.8207,52.8725,65835.0
2020-06-18 12:10:00,61.3,61.34,61.29,61.33,27180.0,52.8638,52.8983,52.8552,52.8897,27180.0
2020-06-18 12:15:00,61.33,61.35,61.3,61.32,202775.0,52.8897,52.907,52.8638,52.8811,202775.0
2020-06-18 12:20:00,61.31,61.36,61.31,61.35,30467.0,52.8725,52.9156,52.8725,52.907,30467.0
2020-06-18 12:25:00,61.35,61.4,61.35,61.37,55619.0,52.907,52.9501,52.907,52.9242,55619.0
2020-06-18 12:30:00,61.36,61.37,61.33,61.34,47488.0,52.9156,52.9242,52.8897,52.8983,47488.0
2020-06-18 12:35:00,61.34,61.35,61.26,61.28,182844.0,52.8983,52.907,52.8294,52.8466,182844.0
2020-06-18 12:40:00,61.29,61.32,61.25,61.28,210866.0,52.8552,52.8811,52.8207,52.8466,210866.0
2020-06-18 12:45:00,61.28,61.32,61.26,61.32,154882.0,52.8466,52.8811,52.8294,52.8811,154882.0
2020-06-18 12:50:00,61.31,61.34,61.29,61.33,335362.0,52.8725,52.8983,52.8552,52.8897,335362.0
2020-06-18 12:55:00,61.34,61.34,61.27,61.29,233959.0,52.8983,52.8983,52.838,52.8552,233959.0
2020-06-18 13:00:00,61.29,61.33,61.27,61.29,135411.0,52.8552,52.8897,52.838,52.8552,135411.0
2020-06-18 13:05:00,61.29,61.32,61.26,61.32,133344.0,52.8552,52.8811,52.8294,52.8811,133344.0
2020-06-18 13:10:00,61.32,61.35,61.31,61.32,38725.0,52.8811,52.907,52.8725,52.8811,38725.0
2020-06-18 13:15:00,61.33,61.35,61.3,61.34,20931.0,52.8897,52.907,52.8638,52.8983,20931.0
2020-06-18 13:20:00,61.34,61.34,61.3,61.31,34575.0,52.8983,52.8983,52.8638,52.8725,34575.0
2020-06-18 13:25:00,61.3,61.32,61.27,61.32,52776.0,52.8638,52.8811,52.838,52.8811,52776.0
2020-06-18 13:30:00,61.32,61.35,61.3,61.35,76568.0,52.8811,52.907,52.8638,52.907,76568.0
2020-06-18 13:35:00,61.35,61.39,61.34,61.39,89284.0,52.907,52.9415,52.8983,52.9415,89284.0
2020-06-18 13:40:00,61.39,61.4,61.37,61.38,48086.0,52.9415,52.9501,52.9242,52.9328,48086.0
2020-06-18 13:45:00,61.38,61.41,61.37,61.39,30057.0,52.9328,52.9587,52.9242,52.9415,30057.0
2020-06-18 13:50:00,61.39,61.4,61.37,61.39,78097.0,52.9415,52.9501,52.9242,52.9415,78097.0
2020-06-18 13:55:00,61.39,61.4,61.37,61.39,34666.0,52.9415,52.9501,52.9242,52.9415,34666.0
2020-06-18 14:00:00,61.4,61.41,61.3,61.31,153272.0,52.9501,52.9587,52.8638,52.8725,153272.0
2020-06-18 14:05:00,61.32,61.33,61.22,61.25,653938.0,52.8811,52.8897,52.7949,52.8207,653938.0
2020-06-18 14:10:00,61.26,61.26,61.23,61.26,53863.0,52.8294,52.8294,52.8035,52.8294,53863.0
2020-06-18 14:15:00,61.25,61.28,61.2,61.27,144651.0,52.8207,52.8466,52.7776,52.838,144651.0
2020-06-18 14:20:00,61.27,61.31,61.25,61.3,78923.0,52.838,52.8725,52.8207,52.8638,78923.0
2020-06-18 14:25:00,61.3,61.32,61.29,61.3,47408.0,52.8638,52.8811,52.8552,52.8638,47408.0
2020-06-18 14:30:00,61.3,61.36,61.24,61.31,420741.0,52.8638,52.9156,52.8121,52.8725,420741.0
2020-06-18 14:35:00,61.31,61.34,61.29,61.33,84920.0,52.8725,52.8983,52.8552,52.8897,84920.0
2020-06-18 14:40:00,61.34,61.35,61.27,61.29,84078.0,52.8983,52.907,52.838,52.8552,84078.0
2020-06-18 14:45:00,61.29,61.32,61.27,61.29,99531.0,52.8552,52.8811,52.838,52.8552,99531.0
2020-06-18 14:50:00,61.28,61.33,61.28,61.32,52186.0,52.8466,52.8897,52.8466,52.8811,52186.0
2020-06-18 14:55:00,61.31,61.32,61.22,61.22,485657.0,52.8725,52.8811,52.7949,52.7949,485657.0
2020-06-18 15:00:00,61.23,61.24,61.16,61.18,295620.0,52.8035,52.8121,52.7431,52.7604,295620.0
2020-06-18 15:05:00,61.17,61.23,61.16,61.23,304043.0,52.7517,52.8035,52.7431,52.8035,304043.0
2020-06-18 15:10:00,61.23,61.23,61.18,61.19,373131.0,52.8035,52.8035,52.7604,52.769,373131.0
2020-06-18 15:15:00,61.2,61.25,61.2,61.23,150565.0,52.7776,52.8207,52.7776,52.8035,150565.0
2020-06-18 15:20:00,61.23,61.27,61.21,61.26,102852.0,52.8035,52.838,52.7862,52.8294,102852.0
2020-06-18 15:25:00,61.25,61.28,61.24,61.27,60633.0,52.8207,52.8466,52.8121,52.838,60633.0
2020-06-18 15:30:00,61.28,61.35,61.25,61.31,232088.0,52.8466,52.907,52.8207,52.8725,232088.0
2020-06-18 15:35:00,61.31,61.36,61.3,61.35,41109.0,52.8725,52.9156,52.8638,52.907,41109.0
2020-06-18 15:40:00,61.36,61.36,61.3,61.3,161475.0,52.9156,52.9156,52.8638,52.8638,161475.0
2020-06-18 15:45:00,61.31,61.31,61.27,61.31,265078.0,52.8725,52.8725,52.838,52.8725,265078.0
2020-06-18 15:50:00,61.31,61.36,61.26,61.35,722466.0,52.8725,52.9156,52.8294,52.907,722466.0
2020-06-18 15:55:00,61.35,61.36,61.3,61.33,1593310.0,52.907,52.9156,52.8638,52.8897,1593310.0
2020-06-19 09:30:00,62.04,62.06,61.93,61.95,477819.0,53.502,53.5193,53.4071,53.4244,477819.0
2020-06-19 09:35:00,61.95,61.98,61.9,61.94,531709.0,53.4244,53.4503,53.3813,53.4158,531709.0
2020-06-19 09:40:00,61.94,61.96,61.88,61.88,206379.0,53.4158,53.433,53.364,53.364,206379.0
2020-06-19 09:45:00,61.88,61.91,61.82,61.89,533101.0,53.364,53.3899,53.3123,53.3727,533101.0
2020-06-19 09:50:00,61.89,61.93,61.89,61.91,167750.0,53.3727,53.4071,53.3727,53.3899,167750.0
2020-06-19 09:55:00,61.91,61.91,61.76,61.79,198059.0,53.3899,53.3899,53.2605,53.2864,198059.0
2020-06-19 10:00:00,61.8,61.88,61.8,61.88,235471.0,53.295,53.364,53.295,53.364,235471.0
2020-06-19 10:05:00,61.87,61.92,61.85,61.9,291517.0,53.3554,53.3985,53.3382,53.3813,291517.0
2020-06-19 10:10:00,61.9,61.94,61.86,61.94,288142.0,53.3813,53.4158,53.3468,53.4158,288142.0
2020-06-19 10:15:00,61.95,61.98,61.93,61.98,211241.0,53.4244,53.4503,53.4071,53.4503,211241.0
2020-06-19 10:20:00,61.98,61.98,61.9,61.93,127700.0,53.4503,53.4503,53.3813,53.4071,127700.0
2020-06-19 10:25:00,61.93,61.93,61.82,61.85,408267.0,53.4071,53.4071,53.3123,53.3382,408267.0
2020-06-19 10:30:00,61.85,61.86,61.73,61.76,239055.0,53.3382,53.3468,53.2347,53.2605,239055.0
2020-06-19 10:35:00,61.77,61.79,61.73,61.75,147164.0,53.2692,53.2864,53.2347,53.2519,147164.0
2020-06-19 10:40:00,61.75,61.75,61.68,61.7,466093.0,53.2519,53.2519,53.1916,53.2088,466093.0
2020-06-19 10:45:00,61.7,61.7,61.61,61.66,186672.0,53.2088,53.2088,53.1312,53.1743,186672.0
2020-06-19 10:50:00,61.66,61.66,61.59,61.64,346678.0,53.1743,53.1743,53.1139,53.1571,346678.0
2020-06-19 10:55:00,61.65,61.65,61.54,61.6,339771.0,53.1657,53.1657,53.0708,53.1226,339771.0
2020-06-19 11:00:00,61.6,61.7,61.6,61.7,612555.0,53.1226,53.2088,53.1226,53.2088,612555.0
2020-06-19 11:05:00,61.7,61.73,61.65,61.67,492936.0,53.2088,53.2347,53.1657,53.1829,492936.0
2020-06-19 11:10:00,61.68,61.75,61.65,61.74,174348.0,53.1916,53.2519,53.1657,53.2433,174348.0
2020-06-19 11:15:00,61.74,61.74,61.61,61.61,289214.0,53.2433,53.2433,53.1312,53.1312,289214.0
2020-06-19 11:20:00,61.61,61.72,61.55,61.71,399859.0,53.1312,53.226,53.0794,53.2174,399859.0
2020-06-19 11:25:00,61.71,61.73,61.63,61.66,789699.0,53.2174,53.2347,53.1484,53.1743,789699.0
2020-06-19 11:30:00,61.66,61.71,61.59,61.6,701568.0,53.1743,53.2174,53.1139,53.1226,701568.0
2020-06-19 11:35:00,61.6,61.62,61.54,61.58,286936.0,53.1226,53.1398,53.0708,53.1053,286936.0
2020-06-19 11:40:00,61.57,61.6,61.47,61.51,180479.0,53.0967,53.1226,53.0105,53.0449,180479.0
2020-06-19 11:45:00,61.52,61.59,61.51,61.56,110530.0,53.0536,53.1139,53.0449,53.0881,110530.0
2020-06-19 11:50:00,61.56,61.57,61.53,61.53,153873.0,53.0881,53.0967,53.0622,53.0622,153873.0
2020-06-19 11:55:00,61.53,61.53,61.47,61.48,240710.0,53.0622,53.0622,53.0105,53.0191,240710.0
2020-06-19 12:00:00,61.48,61.49,61.44,61.45,184441.0,53.0191,53.0277,52.9846,52.9932,184441.0
2020-06-19 12:05:00,61.44,61.45,61.38,61.4,172620.0,52.9846,52.9932,52.9328,52.9501,172620.0
2020-06-19 12:10:00,61.4,61.44,61.27,61.27,427578.0,52.9501,52.9846,52.838,52.838,427578.0
2020-06-19 12:15:00,61.27,61.29,61.06,61.07,658037.0,52.838,52.8552,52.6569,52.6655,658037.0
2020-06-19 12:20:00,61.07,61.19,61.0,61.04,942866.0,52.6655,52.769,52.6051,52.6396,942866.0
2020-06-19 12:25:00,61.02,61.18,61.02,61.18,159997.0,52.6224,52.7604,52.6224,52.7604,159997.0
2020-06-19 12:30:00,61.17,61.23,61.15,61.17,248385.0,52.7517,52.8035,52.7345,52.7517,248385.0
2020-06-19 12:35:00,61.17,61.2,61.12,61.13,72288.0,52.7517,52.7776,52.7086,52.7172,72288.0
2020-06-19 12:40:00,61.13,61.22,61.06,61.19,193679.0,52.7172,52.7949,52.6569,52.769,193679.0
2020-06-19 12:45:00,61.18,61.26,61.15,61.25,235579.0,52.7604,52.8294,52.7345,52.8207,235579.0
2020-06-19 12:50:00,61.26,61.28,61.23,61.25,79453.0,52.8294,52.8466,52.8035,52.8207,79453.0
2020-06-19 12:55:00,61.25,61.37,61.24,61.34,143494.0,52.8207,52.9242,52.8121,52.8983,143494.0
2020-06-19 13:00:00,61.34,61.35,61.24,61.27,238761.0,52.8983,52.907,52.8121,52.838,238761.0
2020-06-19 13:05:00,61.26,61.28,61.22,61.23,732462.0,52.8294,52.8466,52.7949,52.8035,732462.0
2020-06-19 13:10:00,61.24,61.29,61.21,61.21,150590.0,52.8121,52.8552,52.7862,52.7862,150590.0
2020-06-19 13:15:00,61.22,61.22,61.15,61.18,129345.0,52.7949,52.7949,52.7345,52.7604,129345.0
2020-06-19 13:20:00,61.17,61.18,61.07,61.08,86404.0,52.7517,52.7604,52.6655,52.6741,86404.0
2020-06-19 13:25:00,61.08,61.15,61.08,61.13,111694.0,52.6741,52.7345,52.6741,52.7172,111694.0
2020-06-19 13:30:00,61.13,61.13,61.05,61.06,123559.0,52.7172,52.7172,52.6483,52.6569,123559.0
2020-06-19 13:35:00,61.06,61.17,61.06,61.17,385746.0,52.6569,52.7517,52.6569,52.7517,385746.0
2020-06-19 13:40:00,61.16,61.18,61.13,61.17,75842.0,52.7431,52.7604,52.7172,52.7517,75842.0
2020-06-19 13:45:00,61.18,61.2,61.07,61.13,117429.0,52.7604,52.7776,52.6655,52.7172,117429.0
2020-06-19 13:50:00,61.14,61.15,61.1,61.13,423318.0,52.7259,52.7345,52.6914,52.7172,423318.0
2020-06-19 13:55:00,61.13,61.17,61.03,61.03,208902.0,52.7172,52.7517,52.631,52.631,208902.0
2020-06-19 14:00:00,61.03,61.14,61.03,61.11,339538.0,52.631,52.7259,52.631,52.7,339538.0
2020-06-19 14:05:00,61.1,61.12,60.99,61.06,623572.0,52.6914,52.7086,52.5965,52.6569,623572.0
2020-06-19 14:10:00,61.05,61.06,60.99,61.0,163205.0,52.6483,52.6569,52.5965,52.6051,163205.0
2020-06-19 14:15:00,61.01,61.06,60.94,60.96,134817.0,52.6138,52.6569,52.5534,52.5706,134817.0
2020-06-19 14:20:00,60.97,61.06,60.96,61.05,159206.0,52.5793,52.6569,52.5706,52.6483,159206.0
2020-06-19 14:25:00,61.06,61.07,60.99,61.0,157230.0,52.6569,52.6655,52.5965,52.6051,157230.0
2020-06-19 14:30:00,61.0,61.12,60.95,61.1,97896.0,52.6051,52.7086,52.562,52.6914,97896.0
2020-06-19 14:35:00,61.09,61.15,61.08,61.13,204292.0,52.6827,52.7345,52.6741,52.7172,204292.0
2020-06-19 14:40:00,61.13,61.18,61.1,61.17,55899.0,52.7172,52.7604,52.6914,52.7517,55899.0
2020-06-19 14:45:00,61.16,61.21,61.13,61.14,88824.0,52.7431,52.7862,52.7172,52.7259,88824.0
2020-06-19 14:50:00,61.14,61.22,61.12,61.2,141391.0,52.7259,52.7949,52.7086,52.7776,141391.0
2020-06-19 14:55:00,61.19,61.23,61.18,61.19,97802.0,52.769,52.8035,52.7604,52.769,97802.0
2020-06-19 15:00:00,61.19,61.21,61.15,61.19,198196.0,52.769,52.7862,52.7345,52.769,198196.0
2020-06-19 15:05:00,61.18,61.18,61.15,61.15,92946.0,52.7604,52.7604,52.7345,52.7345,92946.0
2020-06-19 15:10:00,61.14,61.25,61.11,61.22,513239.0,52.7259,52.8207,52.7,52.7949,513239.0
2020-06-19 15:15:00,61.22,61.32,61.21,61.3,186335.0,52.7949,52.8811,52.7862,52.8638,186335.0
2020-06-19 15:20:00,61.31,61.32,61.26,61.3,580854.0,52.8725,52.8811,52.8294,52.8638,580854.0
2020-06-19 15:25:00,61.3,61.31,61.23,61.23,577720.0,52.8638,52.8725,52.8035,52.8035,577720.0
2020-06-19 15:30:00,61.23,61.25,61.21,61.25,339617.0,52.8035,52.8207,52.7862,52.8207,339617.0
2020-06-19 15:35:00,61.26,61.26,61.14,61.15,205850.0,52.8294,52.8294,52.7259,52.7345,205850.0
2020-06-19 15:40:00,61.15,61.2,61.13,61.19,362614.0,52.7345,52.7776,52.7172,52.769,362614.0
2020-06-19 15:45:00,61.19,61.2,61.02,61.02,839215.0,52.769,52.7776,52.6224,52.6224,839215.0
2020-06-19 15:50:00,61.01,61.11,61.01,61.06,1274364.0,52.6138,52.7,52.6138,52.6569,1274364.0
2020-06-19 15:55:00,61.06,61.09,61.03,61.03,2159577.0,52.6569,52.6827,52.631,52.631,2159577.0
2020-06-22 09:30:00,61.45,61.48,61.24,61.29,1049811.0,52.9932,53.0191,52.8121,52.8552,1049811.0
2020-06-22 09:35:00,61.31,61.33,61.21,61.24,565577.0,52.8725,52.8897,52.7862,52.8121,565577.0
2020-06-22 09:40:00,61.24,61.32,61.21,61.3,140322.0,52.8121,52.8811,52.7862,52.8638,140322.0
2020-06-22 09:45:00,61.32,61.45,61.29,61.43,329463.0,52.8811,52.9932,52.8552,52.976,329463.0
2020-06-22 09:50:00,61.42,61.48,61.37,61.46,201358.0,52.9673,53.0191,52.9242,53.0018,201358.0
2020-06-22 09:55:00,61.45,61.52,61.44,61.45,361371.0,52.9932,53.0536,52.9846,52.9932,361371.0
2020-06-22 10:00:00,61.46,61.55,61.38,61.51,497598.0,53.0018,53.0794,52.9328,53.0449,497598.0
2020-06-22 10:05:00,61.51,61.54,61.47,61.53,212484.0,53.0449,53.0708,53.0105,53.0622,212484.0
2020-06-22 10:10:00,61.52,61.6,61.5,61.57,143840.0,53.0536,53.1226,53.0363,53.0967,143840.0
2020-06-22 10:15:00,61.58,61.59,61.49,61.51,135216.0,53.1053,53.1139,53.0277,53.0449,135216.0
2020-06-22 10:20:00,61.51,61.59,61.5,61.55,228741.0,53.0449,53.1139,53.0363,53.0794,228741.0
2020-06-22 10:25:00,61.56,61.59,61.49,61.49,126744.0,53.0881,53.1139,53.0277,53.0277,126744.0
2020-06-22 10:30:00,61.5,61.51,61.44,61.45,183892.0,53.0363,53.0449,52.9846,52.9932,183892.0
2020-06-22 10:35:00,61.45,61.5,61.43,61.49,190297.0,52.9932,53.0363,52.976,53.0277,190297.0
2020-06-22 10:40:00,61.5,61.51,61.43,61.45,455374.0,53.0363,53.0449,52.976,52.9932,455374.0
2020-06-22 10:45:00,61.46,61.54,61.43,61.43,269544.0,53.0018,53.0708,52.976,52.976,269544.0
2020-06-22 10:50:00,61.44,61.46,61.38,61.4,291857.0,52.9846,53.0018,52.9328,52.9501,291857.0
2020-06-22 10:55:00,61.41,61.42,61.31,61.32,375003.0,52.9587,52.9673,52.8725,52.8811,375003.0
2020-06-22 11:00:00,61.31,61.38,61.29,61.35,165849.0,52.8725,52.9328,52.8552,52.907,165849.0
2020-06-22 11:05:00,61.35,61.4,61.33,61.37,177806.0,52.907,52.9501,52.8897,52.9242,177806.0
2020-06-22 11:10:00,61.37,61.43,61.37,61.43,103512.0,52.9242,52.976,52.9242,52.976,103512.0
2020-06-22 11:15:00,61.43,61.49,61.43,61.45,104015.0,52.976,53.0277,52.976,52.9932,104015.0
2020-06-22 11:20:00,61.45,61.52,61.44,61.52,347285.0,52.9932,53.0536,52.9846,53.0536,347285.0
2020-06-22 11:25:00,61.52,61.53,61.48,61.5,522763.0,53.0536,53.0622,53.0191,53.0363,522763.0
2020-06-22 11:30:00,61.51,61.52,61.46,61.5,449583.0,53.0449,53.0536,53.0018,53.0363,449583.0
2020-06-22 11:35:00,61.5,61.58,61.47,61.57,236357.0,53.0363,53.1053,53.0105,53.0967,236357.0
2020-06-22 11:40:00,61.57,61.62,61.56,61.57,137034.0,53.0967,53.1398,53.0881,53.0967,137034.0
2020-06-22 11:45:00,61.59,61.61,61.57,61.6,148914.0,53.1139,53.1312,53.0967,53.1226,148914.0
2020-06-22 11:50:00,61.61,61.64,61.56,61.57,386329.0,53.1312,53.1571,53.0881,53.0967,386329.0
2020-06-22 11:55:00,61.58,61.63,61.57,61.6,187045.0,53.1053,53.1484,53.0967,53.1226,187045.0
2020-06-22 12:00:00,61.61,61.7,61.58,61.69,166498.0,53.1312,53.2088,53.1053,53.2002,166498.0
2020-06-22 12:05:00,61.68,61.72,61.67,61.7,292932.0,53.1916,53.226,53.1829,53.2088,292932.0
2020-06-22 12:10:00,61.7,61.74,61.67,61.73,420967.0,53.2088,53.2433,53.1829,53.2347,420967.0
2020-06-22 12:15:00,61.72,61.76,61.71,61.74,256634.0,53.226,53.2605,53.2174,53.2433,256634.0
2020-06-22 12:20:00,61.73,61.75,61.71,61.73,75507.0,53.2347,53.2519,53.2174,53.2347,75507.0
2020-06-22 12:25:00,61.73,61.75,61.71,61.73,151375.0,53.2347,53.2519,53.2174,53.2347,151375.0
2020-06-22 12:30:00,61.73,61.75,61.71,61.72,118170.0,53.2347,53.2519,53.2174,53.226,118170.0
2020-06-22 12:35:00,61.72,61.73,61.71,61.72,51799.0,53.226,53.2347,53.2174,53.226,51799.0
2020-06-22 12:40:00,61.73,61.76,61.71,61.76,76592.0,53.2347,53.2605,53.2174,53.2605,76592.0
2020-06-22 12:45:00,61.76,61.82,61.75,61.8,237076.0,53.2605,53.3123,53.2519,53.295,237076.0
2020-06-22 12:50:00,61.8,61.81,61.78,61.79,59204.0,53.295,53.3037,53.2778,53.2864,59204.0
2020-06-22 12:55:00,61.79,61.8,61.76,61.77,116459.0,53.2864,53.295,53.2605,53.2692,116459.0
2020-06-22 13:00:00,61.77,61.8,61.76,61.76,134401.0,53.2692,53.295,53.2605,53.2605,134401.0
2020-06-22 13:05:00,61.77,61.78,61.73,61.76,45157.0,53.2692,53.2778,53.2347,53.2605,45157.0
2020-06-22 13:10:00,61.76,61.76,61.72,61.73,37809.0,53.2605,53.2605,53.226,53.2347,37809.0
2020-06-22 13:15:00,61.73,61.76,61.71,61.75,137500.0,53.2347,53.2605,53.2174,53.2519,137500.0
2020-06-22 13:20:00,61.76,61.77,61.71,61.74,56333.0,53.2605,53.2692,53.2174,53.2433,56333.0
2020-06-22 13:25:00,61.75,61.75,61.71,61.71,32597.0,53.2519,53.2519,53.2174,53.2174,32597.0
2020-06-22 13:30:00,61.71,61.74,61.69,61.71,193525.0,53.2174,53.2433,53.2002,53.2174,193525.0
2020-06-22 13:35:00,61.72,61.73,61.67,61.7,116869.0,53.226,53.2347,53.1829,53.2088,116869.0
2020-06-22 13:40:00,61.7,61.74,61.69,61.73,69856.0,53.2088,53.2433,53.2002,53.2347,69856.0
2020-06-22 13:45:00,61.74,61.77,61.73,61.76,113562.0,53.2433,53.2692,53.2347,53.2605,113562.0
2020-06-22 13:50:00,61.75,61.76,61.73,61.73,72415.0,53.2519,53.2605,53.2347,53.2347,72415.0
2020-06-22 13:55:00,61.74,61.75,61.72,61.74,41904.0,53.2433,53.2519,53.226,53.2433,41904.0
2020-06-22 14:00:00,61.73,61.74,61.64,61.67,310639.0,53.2347,53.2433,53.1571,53.1829,310639.0
2020-06-22 14:05:00,61.68,61.72,61.67,61.72,83578.0,53.1916,53.226,53.1829,53.226,83578.0
2020-06-22 14:10:00,61.71,61.71,61.66,61.67,48911.0,53.2174,53.2174,53.1743,53.1829,48911.0
2020-06-22 14:15:00,61.67,61.71,61.67,61.68,241573.0,53.1829,53.2174,53.1829,53.1916,241573.0
2020-06-22 14:20:00,61.68,61.73,61.66,61.72,156623.0,53.1916,53.2347,53.1743,53.226,156623.0
2020-06-22 14:25:00,61.72,61.75,61.7,61.73,154935.0,53.226,53.2519,53.2088,53.2347,154935.0
2020-06-22 14:30:00,61.72,61.75,61.71,61.75,69244.0,53.226,53.2519,53.2174,53.2519,69244.0
2020-06-22 14:35:00,61.75,61.78,61.72,61.77,130377.0,53.2519,53.2778,53.226,53.2692,130377.0
2020-06-22 14:40:00,61.77,61.79,61.74,61.77,146718.0,53.2692,53.2864,53.2433,53.2692,146718.0
2020-06-22 14:45:00,61.78,61.82,61.77,61.8,85248.0,53.2778,53.3123,53.2692,53.295,85248.0
2020-06-22 14:50:00,61.8,61.81,61.78,61.8,64904.0,53.295,53.3037,53.2778,53.295,64904.0
2020-06-22 14:55:00,61.8,61.85,61.79,61.84,145375.0,53.295,53.3382,53.2864,53.3295,145375.0
2020-06-22 15:00:00,61.85,61.85,61.81,61.83,42770.0,53.3382,53.3382,53.3037,53.3209,42770.0
2020-06-22 15:05:00,61.83,61.83,61.8,61.82,61498.0,53.3209,53.3209,53.295,53.3123,61498.0
2020-06-22 15:10:00,61.82,61.85,61.73,61.74,179372.0,53.3123,53.3382,53.2347,53.2433,179372.0
2020-06-22 15:15:00,61.74,61.76,61.64,61.66,268128.0,53.2433,53.2605,53.1571,53.1743,268128.0
2020-06-22 15:20:00,61.65,61.66,61.56,61.59,491348.0,53.1657,53.1743,53.0881,53.1139,491348.0
2020-06-22 15:25:00,61.59,61.64,61.58,61.64,562186.0,53.1139,53.1571,53.1053,53.1571,562186.0
2020-06-22 15:30:00,61.64,61.71,61.63,61.71,736149.0,53.1571,53.2174,53.1484,53.2174,736149.0
2020-06-22 15:35:00,61.7,61.73,61.65,61.72,399064.0,53.2088,53.2347,53.1657,53.226,399064.0
2020-06-22 15:40:00,61.73,61.76,61.7,61.76,417209.0,53.2347,53.2605,53.2088,53.2605,417209.0
2020-06-22 15:45:00,61.76,61.79,61.71,61.72,551989.0,53.2605,53.2864,53.2174,53.226,551989.0
2020-06-22 15:50:00,61.72,61.76,61.7,61.76,956821.0,53.226,53.2605,53.2088,53.2605,956821.0
2020-06-22 15:55:00,61.77,61.8,61.74,61.78,1201499.0,53.2692,53.295,53.2433,53.2778,1201499.0
2020-06-23 09:30:00,62.49,62.5,62.4,62.48,1073034.0,53.8901,53.8987,53.8125,53.8815,1073034.0
2020-06-23 09:35:00,62.48,62.54,62.45,62.54,446075.0,53.8815,53.9332,53.8556,53.9332,446075.0
2020-06-23 09:40:00,62.54,62.56,62.5,62.53,213136.0,53.9332,53.9504,53.8987,53.9246,213136.0
2020-06-23 09:45:00,62.52,62.56,62.48,62.51,319870.0,53.916,53.9504,53.8815,53.9073,319870.0
2020-06-23 09:50:00,62.51,62.52,62.39,62.41,492848.0,53.9073,53.916,53.8038,53.8211,492848.0
2020-06-23 09:55:00,62.41,62.46,62.4,62.43,224016.0,53.8211,53.8642,53.8125,53.8383,224016.0
2020-06-23 10:00:00,62.43,62.49,62.39,62.43,284270.0,53.8383,53.8901,53.8038,53.8383,284270.0
2020-06-23 10:05:00,62.43,62.46,62.34,62.45,171567.0,53.8383,53.8642,53.7607,53.8556,171567.0
2020-06-23 10:10:00,62.46,62.52,62.43,62.49,1031373.0,53.8642,53.916,53.8383,53.8901,1031373.0
2020-06-23 10:15:00,62.5,62.55,62.49,62.52,304807.0,53.8987,53.9418,53.8901,53.916,304807.0
2020-06-23 10:20:00,62.53,62.56,62.44,62.55,551948.0,53.9246,53.9504,53.847,53.9418,551948.0
2020-06-23 10:25:00,62.55,62.6,62.55,62.58,129445.0,53.9418,53.9849,53.9418,53.9677,129445.0
2020-06-23 10:30:00,62.59,62.59,62.51,62.54,286896.0,53.9763,53.9763,53.9073,53.9332,286896.0
2020-06-23 10:35:00,62.54,62.57,62.5,62.55,148207.0,53.9332,53.9591,53.8987,53.9418,148207.0
2020-06-23 10:40:00,62.55,62.58,62.45,62.46,270374.0,53.9418,53.9677,53.8556,53.8642,270374.0
2020-06-23 10:45:00,62.46,62.48,62.33,62.38,789862.0,53.8642,53.8815,53.7521,53.7952,789862.0
2020-06-23 10:50:00,62.38,62.42,62.35,62.42,159812.0,53.7952,53.8297,53.7693,53.8297,159812.0
2020-06-23 10:55:00,62.41,62.44,62.38,62.42,304890.0,53.8211,53.847,53.7952,53.8297,304890.0
2020-06-23 11:00:00,62.42,62.49,62.35,62.47,167127.0,53.8297,53.8901,53.7693,53.8728,167127.0
2020-06-23 11:05:00,62.48,62.51,62.47,62.49,138447.0,53.8815,53.9073,53.8728,53.8901,138447.0
2020-06-23 11:10:00,62.5,62.51,62.47,62.5,176327.0,53.8987,53.9073,53.8728,53.8987,176327.0
2020-06-23 11:15:00,62.49,62.55,62.47,62.52,187381.0,53.8901,53.9418,53.8728,53.916,187381.0
2020-06-23 11:20:00,62.52,62.61,62.51,62.6,315597.0,53.916,53.9936,53.9073,53.9849,315597.0
2020-06-23 11:25:00,62.6,62.61,62.55,62.58,593510.0,53.9849,53.9936,53.9418,53.9677,593510.0
2020-06-23 11:30:00,62.58,62.6,62.52,62.53,371682.0,53.9677,53.9849,53.916,53.9246,371682.0
2020-06-23 11:35:00,62.53,62.53,62.46,62.48,166601.0,53.9246,53.9246,53.8642,53.8815,166601.0
2020-06-23 11:40:00,62.48,62.5,62.45,62.47,166822.0,53.8815,53.8987,53.8556,53.8728,166822.0
2020-06-23 11:45:00,62.47,62.47,62.43,62.44,243858.0,53.8728,53.8728,53.8383,53.847,243858.0
2020-06-23 11:50:00,62.44,62.44,62.35,62.39,246150.0,53.847,53.847,53.7693,53.8038,246150.0
2020-06-23 11:55:00,62.4,62.44,62.39,62.44,260318.0,53.8125,53.847,53.8038,53.847,260318.0
2020-06-23 12:00:00,62.44,62.49,62.44,62.48,105476.0,53.847,53.8901,53.847,53.8815,105476.0
2020-06-23 12:05:00,62.47,62.49,62.44,62.44,60096.0,53.8728,53.8901,53.847,53.847,60096.0
2020-06-23 12:10:00,62.43,62.47,62.42,62.44,51743.0,53.8383,53.8728,53.8297,53.847,51743.0
2020-06-23 12:15:00,62.44,62.49,62.42,62.47,119051.0,53.847,53.8901,53.8297,53.8728,119051.0
2020-06-23 12:20:00,62.46,62.48,62.42,62.46,136840.0,53.8642,53.8815,53.8297,53.8642,136840.0
2020-06-23 12:25:00,62.46,62.46,62.41,62.43,70210.0,53.8642,53.8642,53.8211,53.8383,70210.0
2020-06-23 12:30:00,62.44,62.46,62.41,62.43,88042.0,53.847,53.8642,53.8211,53.8383,88042.0
2020-06-23 12:35:00,62.43,62.44,62.37,62.4,110560.0,53.8383,53.847,53.7866,53.8125,110560.0
2020-06-23 12:40:00,62.4,62.41,62.37,62.38,40797.0,53.8125,53.8211,53.7866,53.7952,40797.0
2020-06-23 12:45:00,62.38,62.4,62.35,62.4,58565.0,53.7952,53.8125,53.7693,53.8125,58565.0
2020-06-23 12:50:00,62.4,62.4,62.36,62.36,52203.0,53.8125,53.8125,53.778,53.778,52203.0
2020-06-23 12:55:00,62.36,62.38,62.35,62.36,143887.0,53.778,53.7952,53.7693,53.778,143887.0
2020-06-23 13:00:00,62.37,62.4,62.36,62.4,33207.0,53.7866,53.8125,53.778,53.8125,33207.0
2020-06-23 13:05:00,62.39,62.41,62.38,62.39,151851.0,53.8038,53.8211,53.7952,53.8038,151851.0
2020-06-23 13:10:00,62.39,62.4,62.37,62.4,92821.0,53.8038,53.8125,53.7866,53.8125,92821.0
2020-06-23 13:15:00,62.4,62.43,62.37,62.42,68816.0,53.8125,53.8383,53.7866,53.8297,68816.0
2020-06-23 13:20:00,62.42,62.44,62.41,62.42,124151.0,53.8297,53.847,53.8211,53.8297,124151.0
2020-06-23 13:25:00,62.43,62.43,62.4,62.41,88489.0,53.8383,53.8383,53.8125,53.8211,88489.0
2020-06-23 13:30:00,62.41,62.41,62.39,62.39,80300.0,53.8211,53.8211,53.8038,53.8038,80300.0
2020-06-23 13:35:00,62.4,62.41,62.39,62.41,121344.0,53.8125,53.8211,53.8038,53.8211,121344.0
2020-06-23 13:40:00,62.42,62.43,62.38,62.4,128126.0,53.8297,53.8383,53.7952,53.8125,128126.0
2020-06-23 13:45:00,62.4,62.44,62.39,62.43,55915.0,53.8125,53.847,53.8038,53.8383,55915.0
2020-06-23 13:50:00,62.43,62.46,62.33,62.42,626516.0,53.8383,53.8642,53.7521,53.8297,626516.0
2020-06-23 13:55:00,62.42,62.44,62.39,62.41,55665.0,53.8297,53.847,53.8038,53.8211,55665.0
2020-06-23 14:00:00,62.41,62.42,62.31,62.33,219511.0,53.8211,53.8297,53.7349,53.7521,219511.0
2020-06-23 14:05:00,62.33,62.35,62.3,62.34,51912.0,53.7521,53.7693,53.7262,53.7607,51912.0
2020-06-23 14:10:00,62.34,62.34,62.3,62.31,27872.0,53.7607,53.7607,53.7262,53.7349,27872.0
2020-06-23 14:15:00,62.3,62.33,62.3,62.31,454489.0,53.7262,53.7521,53.7262,53.7349,454489.0
2020-06-23 14:20:00,62.3,62.36,62.3,62.36,371680.0,53.7262,53.778,53.7262,53.778,371680.0
2020-06-23 14:25:00,62.35,62.36,62.33,62.35,207178.0,53.7693,53.778,53.7521,53.7693,207178.0
2020-06-23 14:30:00,62.34,62.38,62.33,62.38,252392.0,53.7607,53.7952,53.7521,53.7952,252392.0
2020-06-23 14:35:00,62.38,62.4,62.37,62.38,186936.0,53.7952,53.8125,53.7866,53.7952,186936.0
2020-06-23 14:40:00,62.37,62.38,62.34,62.35,56278.0,53.7866,53.7952,53.7607,53.7693,56278.0
2020-06-23 14:45:00,62.35,62.36,62.28,62.3,119257.0,53.7693,53.778,53.709,53.7262,119257.0
2020-06-23 14:50:00,62.3,62.32,62.28,62.3,87449.0,53.7262,53.7435,53.709,53.7262,87449.0
2020-06-23 14:55:00,62.31,62.32,62.29,62.3,73082.0,53.7349,53.7435,53.7176,53.7262,73082.0
2020-06-23 15:00:00,62.3,62.31,62.22,62.26,421059.0,53.7262,53.7349,53.6572,53.6917,421059.0
2020-06-23 15:05:00,62.26,62.28,62.24,62.27,197247.0,53.6917,53.709,53.6745,53.7004,197247.0
2020-06-23 15:10:00,62.27,62.29,62.23,62.28,78055.0,53.7004,53.7176,53.6659,53.709,78055.0
2020-06-23 15:15:00,62.28,62.31,62.27,62.29,191510.0,53.709,53.7349,53.7004,53.7176,191510.0
2020-06-23 15:20:00,62.29,62.29,62.22,62.24,233011.0,53.7176,53.7176,53.6572,53.6745,233011.0
2020-06-23 15:25:00,62.24,62.25,62.2,62.22,203652.0,53.6745,53.6831,53.64,53.6572,203652.0
2020-06-23 15:30:00,62.22,62.24,62.17,62.21,154131.0,53.6572,53.6745,53.6141,53.6486,154131.0
2020-06-23 15:35:00,62.2,62.25,62.2,62.22,113700.0,53.64,53.6831,53.64,53.6572,113700.0
2020-06-23 15:40:00,62.22,62.22,62.15,62.2,152072.0,53.6572,53.6572,53.5969,53.64,152072.0
2020-06-23 15:45:00,62.2,62.2,62.15,62.16,416643.0,53.64,53.64,53.5969,53.6055,416643.0
2020-06-23 15:50:00,62.16,62.16,62.04,62.13,832414.0,53.6055,53.6055,53.502,53.5796,832414.0
2020-06-23 15:55:00,62.12,62.15,62.09,62.1,846887.0,53.571,53.5969,53.5451,53.5538,846887.0
2020-06-24 09:30:00,61.39,61.43,61.33,61.34,867444.0,52.9415,52.976,52.8897,52.8983,867444.0
2020-06-24 09:35:00,61.35,61.49,61.35,61.46,507182.0,52.907,53.0277,52.907,53.0018,507182.0
2020-06-24 09:40:00,61.47,61.53,61.44,61.5,696863.0,53.0105,53.0622,52.9846,53.0363,696863.0
2020-06-24 09:45:00,61.5,61.51,61.33,61.34,395245.0,53.0363,53.0449,52.8897,52.8983,395245.0
2020-06-24 09:50:00,61.34,61.36,61.2,61.23,1005956.0,52.8983,52.9156,52.7776,52.8035,1005956.0
2020-06-24 09:55:00,61.23,61.25,61.12,61.14,624854.0,52.8035,52.8207,52.7086,52.7259,624854.0
2020-06-24 10:00:00,61.14,61.17,61.08,61.09,1163635.0,52.7259,52.7517,52.6741,52.6827,1163635.0
2020-06-24 10:05:00,61.09,61.17,61.07,61.08,281333.0,52.6827,52.7517,52.6655,52.6741,281333.0
2020-06-24 10:10:00,61.08,61.23,61.06,61.21,365343.0,52.6741,52.8035,52.6569,52.7862,365343.0
2020-06-24 10:15:00,61.21,61.22,61.07,61.15,426630.0,52.7862,52.7949,52.6655,52.7345,426630.0
2020-06-24 10:20:00,61.14,61.22,61.11,61.21,220422.0,52.7259,52.7949,52.7,52.7862,220422.0
2020-06-24 10:25:00,61.21,61.24,61.14,61.21,317027.0,52.7862,52.8121,52.7259,52.7862,317027.0
2020-06-24 10:30:00,61.21,61.21,60.99,61.04,772137.0,52.7862,52.7862,52.5965,52.6396,772137.0
2020-06-24 10:35:00,61.04,61.12,60.9,60.92,408491.0,52.6396,52.7086,52.5189,52.5361,408491.0
2020-06-24 10:40:00,60.94,60.99,60.91,60.97,298311.0,52.5534,52.5965,52.5275,52.5793,298311.0
2020-06-24 10:45:00,60.97,60.98,60.9,60.94,335439.0,52.5793,52.5879,52.5189,52.5534,335439.0
2020-06-24 10:50:00,60.94,61.02,60.87,60.91,617003.0,52.5534,52.6224,52.493,52.5275,617003.0
2020-06-24 10:55:00,60.91,61.01,60.9,60.96,245049.0,52.5275,52.6138,52.5189,52.5706,245049.0
2020-06-24 11:00:00,60.96,61.01,60.89,60.98,661778.0,52.5706,52.6138,52.5103,52.5879,661778.0
2020-06-24 11:05:00,60.98,60.99,60.79,60.81,572003.0,52.5879,52.5965,52.424,52.4413,572003.0
2020-06-24 11:10:00,60.81,60.82,60.69,60.7,437292.0,52.4413,52.4499,52.3378,52.3464,437292.0
2020-06-24 11:15:00,60.7,60.75,60.64,60.67,688342.0,52.3464,52.3895,52.2947,52.3205,688342.0
2020-06-24 11:20:00,60.67,60.74,60.63,60.65,334217.0,52.3205,52.3809,52.2861,52.3033,334217.0
2020-06-24 11:25:00,60.65,60.71,60.62,60.68,808035.0,52.3033,52.355,52.2774,52.3292,808035.0
2020-06-24 11:30:00,60.68,60.71,60.52,60.58,1206373.0,52.3292,52.355,52.1912,52.2429,1206373.0
2020-06-24 11:35:00,60.58,60.63,60.47,60.48,470795.0,52.2429,52.2861,52.1481,52.1567,470795.0
2020-06-24 11:40:00,60.48,60.49,60.36,60.38,264542.0,52.1567,52.1653,52.0532,52.0705,264542.0
2020-06-24 11:45:00,60.38,60.49,60.34,60.37,826125.0,52.0705,52.1653,52.036,52.0618,826125.0
2020-06-24 11:50:00,60.38,60.44,60.35,60.4,225200.0,52.0705,52.1222,52.0446,52.0877,225200.0
2020-06-24 11:55:00,60.4,60.48,60.37,60.48,699547.0,52.0877,52.1567,52.0618,52.1567,699547.0
2020-06-24 12:00:00,60.47,60.57,60.44,60.56,450376.0,52.1481,52.2343,52.1222,52.2257,450376.0
2020-06-24 12:05:00,60.56,60.57,60.46,60.48,597816.0,52.2257,52.2343,52.1394,52.1567,597816.0
2020-06-24 12:10:00,60.48,60.53,60.45,60.51,177511.0,52.1567,52.1998,52.1308,52.1826,177511.0
2020-06-24 12:15:00,60.51,60.63,60.5,60.62,87621.0,52.1826,52.2861,52.1739,52.2774,87621.0
2020-06-24 12:20:00,60.61,60.65,60.58,60.61,506143.0,52.2688,52.3033,52.2429,52.2688,506143.0
2020-06-24 12:25:00,60.61,60.63,60.53,60.56,437522.0,52.2688,52.2861,52.1998,52.2257,437522.0
2020-06-24 12:30:00,60.56,60.56,60.5,60.5,187246.0,52.2257,52.2257,52.1739,52.1739,187246.0
2020-06-24 12:35:00,60.51,60.56,60.5,60.53,111367.0,52.1826,52.2257,52.1739,52.1998,111367.0
2020-06-24 12:40:00,60.53,60.68,60.52,60.68,174735.0,52.1998,52.3292,52.1912,52.3292,174735.0
2020-06-24 12:45:00,60.67,60.71,60.66,60.67,173598.0,52.3205,52.355,52.3119,52.3205,173598.0
2020-06-24 12:50:00,60.66,60.71,60.64,60.71,94414.0,52.3119,52.355,52.2947,52.355,94414.0
2020-06-24 12:55:00,60.7,60.83,60.7,60.81,138275.0,52.3464,52.4585,52.3464,52.4413,138275.0
2020-06-24 13:00:00,60.8,60.84,60.77,60.82,193014.0,52.4327,52.4672,52.4068,52.4499,193014.0
2020-06-24 13:05:00,60.83,60.86,60.77,60.79,156702.0,52.4585,52.4844,52.4068,52.424,156702.0
2020-06-24 13:10:00,60.79,60.82,60.74,60.76,154114.0,52.424,52.4499,52.3809,52.3982,154114.0
2020-06-24 13:15:00,60.76,60.87,60.75,60.83,98070.0,52.3982,52.493,52.3895,52.4585,98070.0
2020-06-24 13:20:00,60.83,60.83,60.73,60.73,108141.0,52.4585,52.4585,52.3723,52.3723,108141.0
2020-06-24 13:25:00,60.73,60.76,60.67,60.67,277073.0,52.3723,52.3982,52.3205,52.3205,277073.0
2020-06-24 13:30:00,60.66,60.66,60.57,60.58,321522.0,52.3119,52.3119,52.2343,52.2429,321522.0
2020-06-24 13:35:00,60.58,60.61,60.55,60.56,87531.0,52.2429,52.2688,52.2171,52.2257,87531.0
2020-06-24 13:40:00,60.55,60.59,60.53,60.56,231206.0,52.2171,52.2516,52.1998,52.2257,231206.0
2020-06-24 13:45:00,60.55,60.6,60.51,60.6,60352.0,52.2171,52.2602,52.1826,52.2602,60352.0
2020-06-24 13:50:00,60.59,60.6,60.54,60.58,80977.0,52.2516,52.2602,52.2084,52.2429,80977.0
2020-06-24 13:55:00,60.57,60.6,60.55,60.57,81323.0,52.2343,52.2602,52.2171,52.2343,81323.0
2020-06-24 14:00:00,60.58,60.61,60.45,60.48,199869.0,52.2429,52.2688,52.1308,52.1567,199869.0
2020-06-24 14:05:00,60.48,60.63,60.48,60.63,115756.0,52.1567,52.2861,52.1567,52.2861,115756.0
2020-06-24 14:10:00,60.6,60.62,60.55,60.58,119885.0,52.2602,52.2774,52.2171,52.2429,119885.0
2020-06-24 14:15:00,60.58,60.66,60.58,60.64,346993.0,52.2429,52.3119,52.2429,52.2947,346993.0
2020-06-24 14:20:00,60.64,60.68,60.6,60.62,178456.0,52.2947,52.3292,52.2602,52.2774,178456.0
2020-06-24 14:25:00,60.61,60.7,60.6,60.68,133420.0,52.2688,52.3464,52.2602,52.3292,133420.0
2020-06-24 14:30:00,60.68,60.73,60.65,60.71,80864.0,52.3292,52.3723,52.3033,52.355,80864.0
2020-06-24 14:35:00,60.7,60.71,60.65,60.7,81036.0,52.3464,52.355,52.3033,52.3464,81036.0
2020-06-24 14:40:00,60.68,60.71,60.59,60.6,216036.0,52.3292,52.355,52.2516,52.2602,216036.0
2020-06-24 14:45:00,60.61,60.7,60.6,60.65,167149.0,52.2688,52.3464,52.2602,52.3033,167149.0
2020-06-24 14:50:00,60.65,60.67,60.58,60.6,168622.0,52.3033,52.3205,52.2429,52.2602,168622.0
2020-06-24 14:55:00,60.61,60.66,60.59,60.6,108835.0,52.2688,52.3119,52.2516,52.2602,108835.0
2020-06-24 15:00:00,60.6,60.69,60.6,60.69,220083.0,52.2602,52.3378,52.2602,52.3378,220083.0
2020-06-24 15:05:00,60.69,60.7,60.62,60.63,177153.0,52.3378,52.3464,52.2774,52.2861,177153.0
2020-06-24 15:10:00,60.64,60.78,60.6,60.75,276179.0,52.2947,52.4154,52.2602,52.3895,276179.0
2020-06-24 15:15:00,60.75,60.85,60.72,60.83,412897.0,52.3895,52.4758,52.3637,52.4585,412897.0
2020-06-24 15:20:00,60.83,60.85,60.74,60.74,252574.0,52.4585,52.4758,52.3809,52.3809,252574.0
2020-06-24 15:25:00,60.75,60.8,60.71,60.71,103214.0,52.3895,52.4327,52.355,52.355,103214.0
2020-06-24 15:30:00,60.71,60.76,60.68,60.72,154085.0,52.355,52.3982,52.3292,52.3637,154085.0
2020-06-24 15:35:00,60.71,60.76,60.66,60.7,314042.0,52.355,52.3982,52.3119,52.3464,314042.0
2020-06-24 15:40:00,60.69,60.83,60.69,60.82,342980.0,52.3378,52.4585,52.3378,52.4499,342980.0
2020-06-24 15:45:00,60.82,60.83,60.73,60.74,587486.0,52.4499,52.4585,52.3723,52.3809,587486.0
2020-06-24 15:50:00,60.73,60.74,60.53,60.55,1183984.0,52.3723,52.3809,52.1998,52.2171,1183984.0
2020-06-24 15:55:00,60.55,60.61,60.5,60.53,1214500.0,52.2171,52.2688,52.1739,52.1998,1214500.0
2020-06-25 09:30:00,60.58,60.63,60.5,60.56,694302.0,52.2429,52.2861,52.1739,52.2257,694302.0
2020-06-25 09:35:00,60.56,60.62,60.52,60.58,292039.0,52.2257,52.2774,52.1912,52.2429,292039.0
2020-06-25 09:40:00,60.59,60.59,60.34,60.39,441015.0,52.2516,52.2516,52.036,52.0791,441015.0
2020-06-25 09:45:00,60.39,60.43,60.31,60.32,835399.0,52.0791,52.1136,52.0101,52.0187,835399.0
2020-06-25 09:50:00,60.33,60.55,60.3,60.52,457190.0,52.0273,52.2171,52.0015,52.1912,457190.0
2020-06-25 09:55:00,60.53,60.55,60.44,60.53,241476.0,52.1998,52.2171,52.1222,52.1998,241476.0
2020-06-25 10:00:00,60.53,60.69,60.5,60.65,254662.0,52.1998,52.3378,52.1739,52.3033,254662.0
2020-06-25 10:05:00,60.65,60.67,60.54,60.62,296863.0,52.3033,52.3205,52.2084,52.2774,296863.0
2020-06-25 10:10:00,60.62,60.79,60.6,60.77,576627.0,52.2774,52.424,52.2602,52.4068,576627.0
2020-06-25 10:15:00,60.77,60.8,60.7,60.71,482775.0,52.4068,52.4327,52.3464,52.355,482775.0
2020-06-25 10:20:00,60.71,60.84,60.71,60.81,344797.0,52.355,52.4672,52.355,52.4413,344797.0
2020-06-25 10:25:00,60.81,60.91,60.77,60.85,313556.0,52.4413,52.5275,52.4068,52.4758,313556.0
2020-06-25 10:30:00,60.86,60.9,60.79,60.79,232534.0,52.4844,52.5189,52.424,52.424,232534.0
2020-06-25 10:35:00,60.8,60.86,60.78,60.79,126334.0,52.4327,52.4844,52.4154,52.424,126334.0
2020-06-25 10:40:00,60.79,60.82,60.72,60.78,329201.0,52.424,52.4499,52.3637,52.4154,329201.0
2020-06-25 10:45:00,60.77,60.87,60.75,60.78,169273.0,52.4068,52.493,52.3895,52.4154,169273.0
2020-06-25 10:50:00,60.78,60.8,60.73,60.75,273012.0,52.4154,52.4327,52.3723,52.3895,273012.0
2020-06-25 10:55:00,60.73,60.83,60.72,60.78,196387.0,52.3723,52.4585,52.3637,52.4154,196387.0
2020-06-25 11:00:00,60.78,60.82,60.7,60.77,177066.0,52.4154,52.4499,52.3464,52.4068,177066.0
2020-06-25 11:05:00,60.76,60.76,60.69,60.74,253265.0,52.3982,52.3982,52.3378,52.3809,253265.0
2020-06-25 11:10:00,60.74,60.86,60.7,60.84,484038.0,52.3809,52.4844,52.3464,52.4672,484038.0
2020-06-25 11:15:00,60.83,60.91,60.81,60.9,166745.0,52.4585,52.5275,52.4413,52.5189,166745.0
2020-06-25 11:20:00,60.91,60.92,60.86,60.9,410904.0,52.5275,52.5361,52.4844,52.5189,410904.0
2020-06-25 11:25:00,60.92,60.92,60.85,60.9,353491.0,52.5361,52.5361,52.4758,52.5189,353491.0
2020-06-25 11:30:00,60.9,60.92,60.71,60.71,874354.0,52.5189,52.5361,52.355,52.355,874354.0
2020-06-25 11:35:00,60.71,60.76,60.63,60.74,604157.0,52.355,52.3982,52.2861,52.3809,604157.0
2020-06-25 11:40:00,60.73,60.76,60.65,60.75,184525.0,52.3723,52.3982,52.3033,52.3895,184525.0
2020-06-25 11:45:00,60.74,60.81,60.73,60.8,152452.0,52.3809,52.4413,52.3723,52.4327,152452.0
2020-06-25 11:50:00,60.8,60.85,60.79,60.83,108438.0,52.4327,52.4758,52.424,52.4585,108438.0
2020-06-25 11:55:00,60.83,60.88,60.83,60.87,121997.0,52.4585,52.5016,52.4585,52.493,121997.0
2020-06-25 12:00:00,60.88,60.99,60.88,60.95,186199.0,52.5016,52.5965,52.5016,52.562,186199.0
2020-06-25 12:05:00,60.96,61.01,60.96,60.98,330511.0,52.5706,52.6138,52.5706,52.5879,330511.0
2020-06-25 12:10:00,60.97,60.99,60.95,60.98,96675.0,52.5793,52.5965,52.562,52.5879,96675.0
2020-06-25 12:15:00,60.98,61.05,60.98,61.04,179000.0,52.5879,52.6483,52.5879,52.6396,179000.0
2020-06-25 12:20:00,61.04,61.09,61.04,61.08,89617.0,52.6396,52.6827,52.6396,52.6741,89617.0
2020-06-25 12:25:00,61.08,61.08,61.05,61.05,117034.0,52.6741,52.6741,52.6483,52.6483,117034.0
2020-06-25 12:30:00,61.06,61.09,61.0,61.05,635005.0,52.6569,52.6827,52.6051,52.6483,635005.0
2020-06-25 12:35:00,61.04,61.12,61.03,61.08,135904.0,52.6396,52.7086,52.631,52.6741,135904.0
2020-06-25 12:40:00,61.08,61.15,61.08,61.14,169748.0,52.6741,52.7345,52.6741,52.7259,169748.0
2020-06-25 12:45:00,61.14,61.16,61.09,61.1,364110.0,52.7259,52.7431,52.6827,52.6914,364110.0
2020-06-25 12:50:00,61.09,61.11,61.07,61.1,70506.0,52.6827,52.7,52.6655,52.6914,70506.0
2020-06-25 12:55:00,61.1,61.1,61.04,61.07,54835.0,52.6914,52.6914,52.6396,52.6655,54835.0
2020-06-25 13:00:00,61.07,61.07,60.96,61.0,153999.0,52.6655,52.6655,52.5706,52.6051,153999.0
2020-06-25 13:05:00,61.0,61.01,60.98,60.99,117158.0,52.6051,52.6138,52.5879,52.5965,117158.0
2020-06-25 13:10:00,60.99,61.02,60.97,61.01,86397.0,52.5965,52.6224,52.5793,52.6138,86397.0
2020-06-25 13:15:00,61.01,61.05,60.99,61.04,56739.0,52.6138,52.6483,52.5965,52.6396,56739.0
2020-06-25 13:20:00,61.04,61.06,61.0,61.0,60691.0,52.6396,52.6569,52.6051,52.6051,60691.0
2020-06-25 13:25:00,61.0,61.04,60.99,61.03,71790.0,52.6051,52.6396,52.5965,52.631,71790.0
2020-06-25 13:30:00,61.02,61.03,60.95,61.0,308230.0,52.6224,52.631,52.562,52.6051,308230.0
2020-06-25 13:35:00,60.99,61.06,60.97,61.05,84908.0,52.5965,52.6569,52.5793,52.6483,84908.0
2020-06-25 13:40:00,61.05,61.06,61.03,61.03,82314.0,52.6483,52.6569,52.631,52.631,82314.0
2020-06-25 13:45:00,61.04,61.07,61.04,61.05,45260.0,52.6396,52.6655,52.6396,52.6483,45260.0
2020-06-25 13:50:00,61.05,61.05,61.02,61.02,35257.0,52.6483,52.6483,52.6224,52.6224,35257.0
2020-06-25 13:55:00,61.02,61.03,60.99,61.01,48180.0,52.6224,52.631,52.5965,52.6138,48180.0
2020-06-25 14:00:00,61.01,61.02,60.93,60.96,129279.0,52.6138,52.6224,52.5448,52.5706,129279.0
2020-06-25 14:05:00,60.97,60.99,60.96,60.96,108800.0,52.5793,52.5965,52.5706,52.5706,108800.0
2020-06-25 14:10:00,60.96,61.01,60.95,60.98,30766.0,52.5706,52.6138,52.562,52.5879,30766.0
2020-06-25 14:15:00,60.99,61.01,60.97,60.98,87809.0,52.5965,52.6138,52.5793,52.5879,87809.0
2020-06-25 14:20:00,60.97,60.97,60.87,60.89,201338.0,52.5793,52.5793,52.493,52.5103,201338.0
2020-06-25 14:25:00,60.89,60.93,60.89,60.93,48802.0,52.5103,52.5448,52.5103,52.5448,48802.0
2020-06-25 14:30:00,60.92,60.92,60.85,60.86,117344.0,52.5361,52.5361,52.4758,52.4844,117344.0
2020-06-25 14:35:00,60.86,60.89,60.84,60.88,269039.0,52.4844,52.5103,52.4672,52.5016,269039.0
2020-06-25 14:40:00,60.88,60.93,60.87,60.91,219491.0,52.5016,52.5448,52.493,52.5275,219491.0
2020-06-25 14:45:00,60.91,60.92,60.88,60.91,113401.0,52.5275,52.5361,52.5016,52.5275,113401.0
2020-06-25 14:50:00,60.91,60.96,60.9,60.94,179798.0,52.5275,52.5706,52.5189,52.5534,179798.0
2020-06-25 14:55:00,60.93,60.98,60.92,60.96,114360.0,52.5448,52.5879,52.5361,52.5706,114360.0
2020-06-25 15:00:00,60.95,61.06,60.91,61.06,506012.0,52.562,52.6569,52.5275,52.6569,506012.0
2020-06-25 15:05:00,61.06,61.17,61.06,61.16,507695.0,52.6569,52.7517,52.6569,52.7431,507695.0
2020-06-25 15:10:00,61.16,61.17,61.11,61.14,144780.0,52.7431,52.7517,52.7,52.7259,144780.0
2020-06-25 15:15:00,61.13,61.19,61.12,61.19,264580.0,52.7172,52.769,52.7086,52.769,264580.0
2020-06-25 15:20:00,61.18,61.29,61.18,61.26,216218.0,52.7604,52.8552,52.7604,52.8294,216218.0
2020-06-25 15:25:00,61.26,61.34,61.26,61.31,381318.0,52.8294,52.8983,52.8294,52.8725,381318.0
2020-06-25 15:30:00,61.31,61.35,61.25,61.32,226867.0,52.8725,52.907,52.8207,52.8811,226867.0
2020-06-25 15:35:00,61.33,61.33,61.23,61.25,580526.0,52.8897,52.8897,52.8035,52.8207,580526.0
2020-06-25 15:40:00,61.25,61.27,61.23,61.25,593583.0,52.8207,52.838,52.8035,52.8207,593583.0
2020-06-25 15:45:00,61.26,61.28,61.22,61.25,578663.0,52.8294,52.8466,52.7949,52.8207,578663.0
2020-06-25 15:50:00,61.26,61.43,61.25,61.43,1440372.0,52.8294,52.976,52.8207,52.976,1440372.0
2020-06-25 15:55:00,61.43,61.44,61.38,61.4,1843203.0,52.976,52.9846,52.9328,52.9501,1843203.0
2020-06-26 09:30:00,61.23,61.29,61.15,61.2,549922.0,52.8035,52.8552,52.7345,52.7776,549922.0
2020-06-26 09:35:00,61.21,61.29,61.15,61.19,586215.0,52.7862,52.8552,52.7345,52.769,586215.0
2020-06-26 09:40:00,61.19,61.19,61.05,61.06,472297.0,52.769,52.769,52.6483,52.6569,472297.0
2020-06-26 09:45:00,61.05,61.11,61.03,61.1,196497.0,52.6483,52.7,52.631,52.6914,196497.0
2020-06-26 09:50:00,61.09,61.13,61.0,61.12,647183.0,52.6827,52.7172,52.6051,52.7086,647183.0
2020-06-26 09:55:00,61.12,61.12,61.02,61.11,883208.0,52.7086,52.7086,52.6224,52.7,883208.0
2020-06-26 10:00:00,61.11,61.12,60.94,60.96,359660.0,52.7,52.7086,52.5534,52.5706,359660.0
2020-06-26 10:05:00,60.95,61.02,60.95,61.0,264611.0,52.562,52.6224,52.562,52.6051,264611.0
2020-06-26 10:10:00,61.0,61.02,60.89,60.9,194342.0,52.6051,52.6224,52.5103,52.5189,194342.0
2020-06-26 10:15:00,60.89,60.89,60.8,60.83,234543.0,52.5103,52.5103,52.4327,52.4585,234543.0
2020-06-26 10:20:00,60.84,60.85,60.68,60.77,627759.0,52.4672,52.4758,52.3292,52.4068,627759.0
2020-06-26 10:25:00,60.77,60.81,60.68,60.75,499249.0,52.4068,52.4413,52.3292,52.3895,499249.0
2020-06-26 10:30:00,60.74,60.79,60.57,60.58,1320044.0,52.3809,52.424,52.2343,52.2429,1320044.0
2020-06-26 10:35:00,60.59,60.62,60.5,60.5,1169226.0,52.2516,52.2774,52.1739,52.1739,1169226.0
2020-06-26 10:40:00,60.5,60.57,60.47,60.56,353841.0,52.1739,52.2343,52.1481,52.2257,353841.0
2020-06-26 10:45:00,60.56,60.6,60.49,60.51,286213.0,52.2257,52.2602,52.1653,52.1826,286213.0
2020-06-26 10:50:00,60.51,60.59,60.42,60.48,651135.0,52.1826,52.2516,52.105,52.1567,651135.0
2020-06-26 10:55:00,60.48,60.54,60.43,60.53,607802.0,52.1567,52.2084,52.1136,52.1998,607802.0
2020-06-26 11:00:00,60.53,60.62,60.51,60.6,675916.0,52.1998,52.2774,52.1826,52.2602,675916.0
2020-06-26 11:05:00,60.6,60.67,60.57,60.64,296291.0,52.2602,52.3205,52.2343,52.2947,296291.0
2020-06-26 11:10:00,60.64,60.64,60.58,60.61,456088.0,52.2947,52.2947,52.2429,52.2688,456088.0
2020-06-26 11:15:00,60.62,60.62,60.52,60.55,305141.0,52.2774,52.2774,52.1912,52.2171,305141.0
2020-06-26 11:20:00,60.55,60.63,60.52,60.62,421131.0,52.2171,52.2861,52.1912,52.2774,421131.0
2020-06-26 11:25:00,60.62,60.63,60.54,60.61,625072.0,52.2774,52.2861,52.2084,52.2688,625072.0
2020-06-26 11:30:00,60.62,60.65,60.52,60.54,608002.0,52.2774,52.3033,52.1912,52.2084,608002.0
2020-06-26 11:35:00,60.53,60.67,60.52,60.65,318818.0,52.1998,52.3205,52.1912,52.3033,318818.0
2020-06-26 11:40:00,60.64,60.64,60.58,60.61,142877.0,52.2947,52.2947,52.2429,52.2688,142877.0
2020-06-26 11:45:00,60.6,60.68,60.58,60.67,210445.0,52.2602,52.3292,52.2429,52.3205,210445.0
2020-06-26 11:50:00,60.66,60.67,60.62,60.63,74585.0,52.3119,52.3205,52.2774,52.2861,74585.0
2020-06-26 11:55:00,60.64,60.73,60.61,60.68,891486.0,52.2947,52.3723,52.2688,52.3292,891486.0
2020-06-26 12:00:00,60.69,60.69,60.59,60.62,222487.0,52.3378,52.3378,52.2516,52.2774,222487.0
2020-06-26 12:05:00,60.62,60.63,60.58,60.59,96584.0,52.2774,52.2861,52.2429,52.2516,96584.0
2020-06-26 12:10:00,60.58,60.62,60.55,60.57,84799.0,52.2429,52.2774,52.2171,52.2343,84799.0
2020-06-26 12:15:00,60.57,60.58,60.47,60.48,65691.0,52.2343,52.2429,52.1481,52.1567,65691.0
2020-06-26 12:20:00,60.48,60.57,60.42,60.55,225542.0,52.1567,52.2343,52.105,52.2171,225542.0
2020-06-26 12:25:00,60.56,60.6,60.55,60.59,121548.0,52.2257,52.2602,52.2171,52.2516,121548.0
2020-06-26 12:30:00,60.58,60.6,60.53,60.57,132033.0,52.2429,52.2602,52.1998,52.2343,132033.0
2020-06-26 12:35:00,60.57,60.6,60.54,60.6,78949.0,52.2343,52.2602,52.2084,52.2602,78949.0
2020-06-26 12:40:00,60.61,60.61,60.54,60.56,78652.0,52.2688,52.2688,52.2084,52.2257,78652.0
2020-06-26 12:45:00,60.57,60.62,60.5,60.58,208041.0,52.2343,52.2774,52.1739,52.2429,208041.0
2020-06-26 12:50:00,60.58,60.62,60.54,60.62,182997.0,52.2429,52.2774,52.2084,52.2774,182997.0
2020-06-26 12:55:00,60.62,60.67,60.61,60.66,118840.0,52.2774,52.3205,52.2688,52.3119,118840.0
2020-06-26 13:00:00,60.65,60.72,60.61,60.69,143615.0,52.3033,52.3637,52.2688,52.3378,143615.0
2020-06-26 13:05:00,60.7,60.76,60.69,60.73,74964.0,52.3464,52.3982,52.3378,52.3723,74964.0
2020-06-26 13:10:00,60.72,60.74,60.69,60.7,100402.0,52.3637,52.3809,52.3378,52.3464,100402.0
2020-06-26 13:15:00,60.71,60.74,60.7,60.72,51578.0,52.355,52.3809,52.3464,52.3637,51578.0
2020-06-26 13:20:00,60.73,60.77,60.7,60.73,314992.0,52.3723,52.4068,52.3464,52.3723,314992.0
2020-06-26 13:25:00,60.73,60.76,60.7,60.75,148921.0,52.3723,52.3982,52.3464,52.3895,148921.0
2020-06-26 13:30:00,60.75,60.76,60.72,60.76,111751.0,52.3895,52.3982,52.3637,52.3982,111751.0
2020-06-26 13:35:00,60.77,60.8,60.71,60.78,358936.0,52.4068,52.4327,52.355,52.4154,358936.0
2020-06-26 13:40:00,60.78,60.79,60.74,60.75,102292.0,52.4154,52.424,52.3809,52.3895,102292.0
2020-06-26 13:45:00,60.75,60.76,60.72,60.75,166697.0,52.3895,52.3982,52.3637,52.3895,166697.0
2020-06-26 13:50:00,60.76,60.76,60.71,60.72,122365.0,52.3982,52.3982,52.355,52.3637,122365.0
2020-06-26 13:55:00,60.72,60.72,60.68,60.69,72992.0,52.3637,52.3637,52.3292,52.3378,72992.0
2020-06-26 14:00:00,60.69,60.72,60.64,60.69,174132.0,52.3378,52.3637,52.2947,52.3378,174132.0
2020-06-26 14:05:00,60.7,60.7,60.66,60.67,52314.0,52.3464,52.3464,52.3119,52.3205,52314.0
2020-06-26 14:10:00,60.68,60.71,60.62,60.63,352903.0,52.3292,52.355,52.2774,52.2861,352903.0
2020-06-26 14:15:00,60.63,60.64,60.61,60.62,127860.0,52.2861,52.2947,52.2688,52.2774,127860.0
2020-06-26 14:20:00,60.61,60.65,60.6,60.63,88016.0,52.2688,52.3033,52.2602,52.2861,88016.0
2020-06-26 14:25:00,60.64,60.64,60.54,60.57,306093.0,52.2947,52.2947,52.2084,52.2343,306093.0
2020-06-26 14:30:00,60.57,60.6,60.52,60.58,204144.0,52.2343,52.2602,52.1912,52.2429,204144.0
2020-06-26 14:35:00,60.57,60.58,60.5,60.52,199386.0,52.2343,52.2429,52.1739,52.1912,199386.0
2020-06-26 14:40:00,60.52,60.56,60.5,60.51,515788.0,52.1912,52.2257,52.1739,52.1826,515788.0
2020-06-26 14:45:00,60.5,60.52,60.43,60.47,686983.0,52.1739,52.1912,52.1136,52.1481,686983.0
2020-06-26 14:50:00,60.46,60.55,60.46,60.53,197395.0,52.1394,52.2171,52.1394,52.1998,197395.0
2020-06-26 14:55:00,60.52,60.53,60.47,60.52,41876.0,52.1912,52.1998,52.1481,52.1912,41876.0
2020-06-26 15:00:00,60.52,60.58,60.52,60.53,112718.0,52.1912,52.2429,52.1912,52.1998,112718.0
2020-06-26 15:05:00,60.54,60.55,60.47,60.5,96904.0,52.2084,52.2171,52.1481,52.1739,96904.0
2020-06-26 15:10:00,60.5,60.54,60.46,60.52,97386.0,52.1739,52.2084,52.1394,52.1912,97386.0
2020-06-26 15:15:00,60.52,60.54,60.47,60.47,276489.0,52.1912,52.2084,52.1481,52.1481,276489.0
2020-06-26 15:20:00,60.48,60.51,60.45,60.46,231822.0,52.1567,52.1826,52.1308,52.1394,231822.0
2020-06-26 15:25:00,60.46,60.52,60.42,60.51,215223.0,52.1394,52.1912,52.105,52.1826,215223.0
2020-06-26 15:30:00,60.51,60.52,60.43,60.45,239240.0,52.1826,52.1912,52.1136,52.1308,239240.0
2020-06-26 15:35:00,60.44,60.46,60.4,60.43,305985.0,52.1222,52.1394,52.0877,52.1136,305985.0
2020-06-26 15:40:00,60.43,60.58,60.4,60.58,628759.0,52.1136,52.2429,52.0877,52.2429,628759.0
2020-06-26 15:45:00,60.58,60.66,60.54,60.56,618932.0,52.2429,52.3119,52.2084,52.2257,618932.0
2020-06-26 15:50:00,60.56,60.58,60.48,60.49,934371.0,52.2257,52.2429,52.1567,52.1653,934371.0
2020-06-26 15:55:00,60.49,60.54,60.48,60.5,1551429.0,52.1653,52.2084,52.1567,52.1739,1551429.0
2020-06-29 09:30:00,60.79,60.8,60.59,60.6,593650.0,52.424,52.4327,52.2516,52.2602,593650.0
2020-06-29 09:35:00,60.6,60.63,60.54,60.55,210100.0,52.2602,52.2861,52.2084,52.2171,210100.0
2020-06-29 09:40:00,60.55,60.56,60.49,60.52,335307.0,52.2171,52.2257,52.1653,52.1912,335307.0
2020-06-29 09:45:00,60.53,60.56,60.44,60.54,316881.0,52.1998,52.2257,52.1222,52.2084,316881.0
2020-06-29 09:50:00,60.54,60.62,60.47,60.62,322159.0,52.2084,52.2774,52.1481,52.2774,322159.0
2020-06-29 09:55:00,60.62,60.64,60.58,60.61,135675.0,52.2774,52.2947,52.2429,52.2688,135675.0
2020-06-29 10:00:00,60.61,60.69,60.61,60.67,376635.0,52.2688,52.3378,52.2688,52.3205,376635.0
2020-06-29 10:05:00,60.67,60.71,60.62,60.68,134934.0,52.3205,52.355,52.2774,52.3292,134934.0
2020-06-29 10:10:00,60.69,60.84,60.62,60.81,544101.0,52.3378,52.4672,52.2774,52.4413,544101.0
2020-06-29 10:15:00,60.82,60.9,60.81,60.87,467709.0,52.4499,52.5189,52.4413,52.493,467709.0
2020-06-29 10:20:00,60.88,60.91,60.83,60.89,280702.0,52.5016,52.5275,52.4585,52.5103,280702.0
2020-06-29 10:25:00,60.88,60.96,60.87,60.89,241362.0,52.5016,52.5706,52.493,52.5103,241362.0
2020-06-29 10:30:00,60.89,60.95,60.88,60.92,453128.0,52.5103,52.562,52.5016,52.5361,453128.0
2020-06-29 10:35:00,60.92,61.03,60.88,61.0,1174714.0,52.5361,52.631,52.5016,52.6051,1174714.0
2020-06-29 10:40:00,61.01,61.08,60.94,60.99,365037.0,52.6138,52.6741,52.5534,52.5965,365037.0
2020-06-29 10:45:00,61.0,61.03,60.97,61.02,198753.0,52.6051,52.631,52.5793,52.6224,198753.0
2020-06-29 10:50:00,61.01,61.1,60.95,60.97,380431.0,52.6138,52.6914,52.562,52.5793,380431.0
2020-06-29 10:55:00,60.97,61.01,60.91,60.93,172688.0,52.5793,52.6138,52.5275,52.5448,172688.0
2020-06-29 11:00:00,60.93,60.97,60.91,60.94,99152.0,52.5448,52.5793,52.5275,52.5534,99152.0
2020-06-29 11:05:00,60.94,60.94,60.86,60.91,272766.0,52.5534,52.5534,52.4844,52.5275,272766.0
2020-06-29 11:10:00,60.91,60.91,60.82,60.83,151531.0,52.5275,52.5275,52.4499,52.4585,151531.0
2020-06-29 11:15:00,60.83,60.89,60.81,60.88,332415.0,52.4585,52.5103,52.4413,52.5016,332415.0
2020-06-29 11:20:00,60.87,60.93,60.84,60.93,137672.0,52.493,52.5448,52.4672,52.5448,137672.0
2020-06-29 11:25:00,60.93,61.0,60.92,60.96,336351.0,52.5448,52.6051,52.5361,52.5706,336351.0
2020-06-29 11:30:00,60.96,61.0,60.85,60.87,394136.0,52.5706,52.6051,52.4758,52.493,394136.0
2020-06-29 11:35:00,60.87,60.92,60.85,60.88,160137.0,52.493,52.5361,52.4758,52.5016,160137.0
2020-06-29 11:40:00,60.89,60.95,60.87,60.91,136843.0,52.5103,52.562,52.493,52.5275,136843.0
2020-06-29 11:45:00,60.92,60.94,60.85,60.91,246822.0,52.5361,52.5534,52.4758,52.5275,246822.0
2020-06-29 11:50:00,60.91,60.92,60.88,60.9,138767.0,52.5275,52.5361,52.5016,52.5189,138767.0
2020-06-29 11:55:00,60.9,60.91,60.83,60.84,239850.0,52.5189,52.5275,52.4585,52.4672,239850.0
2020-06-29 12:00:00,60.84,60.91,60.84,60.87,90507.0,52.4672,52.5275,52.4672,52.493,90507.0
2020-06-29 12:05:00,60.88,60.88,60.83,60.86,73707.0,52.5016,52.5016,52.4585,52.4844,73707.0
2020-06-29 12:10:00,60.85,60.89,60.84,60.87,105957.0,52.4758,52.5103,52.4672,52.493,105957.0
2020-06-29 12:15:00,60.87,60.96,60.86,60.95,267306.0,52.493,52.5706,52.4844,52.562,267306.0
2020-06-29 12:20:00,60.96,60.99,60.93,60.94,182834.0,52.5706,52.5965,52.5448,52.5534,182834.0
2020-06-29 12:25:00,60.94,60.97,60.93,60.96,97117.0,52.5534,52.5793,52.5448,52.5706,97117.0
2020-06-29 12:30:00,60.96,60.98,60.94,60.96,95993.0,52.5706,52.5879,52.5534,52.5706,95993.0
2020-06-29 12:35:00,60.96,60.99,60.95,60.96,209123.0,52.5706,52.5965,52.562,52.5706,209123.0
2020-06-29 12:40:00,60.96,60.96,60.92,60.92,45995.0,52.5706,52.5706,52.5361,52.5361,45995.0
2020-06-29 12:45:00,60.93,60.96,60.91,60.96,72787.0,52.5448,52.5706,52.5275,52.5706,72787.0
2020-06-29 12:50:00,60.95,60.97,60.92,60.92,228074.0,52.562,52.5793,52.5361,52.5361,228074.0
2020-06-29 12:55:00,60.93,60.93,60.85,60.86,138193.0,52.5448,52.5448,52.4758,52.4844,138193.0
2020-06-29 13:00:00,60.87,60.88,60.85,60.86,403039.0,52.493,52.5016,52.4758,52.4844,403039.0
2020-06-29 13:05:00,60.86,60.87,60.83,60.83,70081.0,52.4844,52.493,52.4585,52.4585,70081.0
2020-06-29 13:10:00,60.83,60.89,60.83,60.88,79832.0,52.4585,52.5103,52.4585,52.5016,79832.0
2020-06-29 13:15:00,60.87,60.9,60.86,60.88,123690.0,52.493,52.5189,52.4844,52.5016,123690.0
2020-06-29 13:20:00,60.88,60.92,60.86,60.91,70033.0,52.5016,52.5361,52.4844,52.5275,70033.0
2020-06-29 13:25:00,60.91,60.93,60.89,60.93,69628.0,52.5275,52.5448,52.5103,52.5448,69628.0
2020-06-29 13:30:00,60.93,60.95,60.9,60.93,95420.0,52.5448,52.562,52.5189,52.5448,95420.0
2020-06-29 13:35:00,60.92,60.99,60.91,60.98,104341.0,52.5361,52.5965,52.5275,52.5879,104341.0
2020-06-29 13:40:00,60.98,60.98,60.93,60.94,108558.0,52.5879,52.5879,52.5448,52.5534,108558.0
2020-06-29 13:45:00,60.94,60.95,60.93,60.94,82262.0,52.5534,52.562,52.5448,52.5534,82262.0
2020-06-29 13:50:00,60.94,60.94,60.9,60.91,67286.0,52.5534,52.5534,52.5189,52.5275,67286.0
2020-06-29 13:55:00,60.92,60.93,60.89,60.91,62851.0,52.5361,52.5448,52.5103,52.5275,62851.0
2020-06-29 14:00:00,60.91,60.94,60.9,60.92,47353.0,52.5275,52.5534,52.5189,52.5361,47353.0
2020-06-29 14:05:00,60.92,60.93,60.86,60.88,101410.0,52.5361,52.5448,52.4844,52.5016,101410.0
2020-06-29 14:10:00,60.88,60.91,60.88,60.91,84673.0,52.5016,52.5275,52.5016,52.5275,84673.0
2020-06-29 14:15:00,60.91,60.95,60.91,60.91,68113.0,52.5275,52.562,52.5275,52.5275,68113.0
2020-06-29 14:20:00,60.91,60.92,60.88,60.89,60649.0,52.5275,52.5361,52.5016,52.5103,60649.0
2020-06-29 14:25:00,60.88,60.9,60.84,60.86,60133.0,52.5016,52.5189,52.4672,52.4844,60133.0
2020-06-29 14:30:00,60.86,60.89,60.85,60.86,66201.0,52.4844,52.5103,52.4758,52.4844,66201.0
2020-06-29 14:35:00,60.86,60.88,60.84,60.86,73630.0,52.4844,52.5016,52.4672,52.4844,73630.0
2020-06-29 14:40:00,60.86,60.91,60.85,60.88,42428.0,52.4844,52.5275,52.4758,52.5016,42428.0
2020-06-29 14:45:00,60.89,60.9,60.82,60.85,313090.0,52.5103,52.5189,52.4499,52.4758,313090.0
2020-06-29 14:50:00,60.85,60.87,60.81,60.86,226277.0,52.4758,52.493,52.4413,52.4844,226277.0
2020-06-29 14:55:00,60.86,60.88,60.84,60.86,203970.0,52.4844,52.5016,52.4672,52.4844,203970.0
2020-06-29 15:00:00,60.86,60.88,60.77,60.79,220668.0,52.4844,52.5016,52.4068,52.424,220668.0
2020-06-29 15:05:00,60.8,60.81,60.78,60.79,298855.0,52.4327,52.4413,52.4154,52.424,298855.0
2020-06-29 15:10:00,60.8,60.8,60.76,60.79,82203.0,52.4327,52.4327,52.3982,52.424,82203.0
2020-06-29 15:15:00,60.79,60.85,60.79,60.84,137367.0,52.424,52.4758,52.424,52.4672,137367.0
2020-06-29 15:20:00,60.83,60.88,60.82,60.86,260668.0,52.4585,52.5016,52.4499,52.4844,260668.0
2020-06-29 15:25:00,60.87,60.9,60.86,60.88,401436.0,52.493,52.5189,52.4844,52.5016,401436.0
2020-06-29 15:30:00,60.89,60.95,60.88,60.95,164112.0,52.5103,52.562,52.5016,52.562,164112.0
2020-06-29 15:35:00,60.95,60.95,60.9,60.91,280143.0,52.562,52.562,52.5189,52.5275,280143.0
2020-06-29 15:40:00,60.91,60.93,60.84,60.87,275961.0,52.5275,52.5448,52.4672,52.493,275961.0
2020-06-29 15:45:00,60.88,60.91,60.82,60.83,403544.0,52.5016,52.5275,52.4499,52.4585,403544.0
2020-06-29 15:50:00,60.83,60.9,60.81,60.9,808405.0,52.4585,52.5189,52.4413,52.5189,808405.0
2020-06-29 15:55:00,60.91,61.02,60.9,61.01,1128157.0,52.5275,52.6224,52.5189,52.6138,1128157.0
2020-06-30 09:30:00,60.55,60.59,60.46,60.54,549972.0,52.2171,52.2516,52.1394,52.2084,549972.0
2020-06-30 09:35:00,60.55,60.66,60.55,60.63,264897.0,52.2171,52.3119,52.2171,52.2861,264897.0
2020-06-30 09:40:00,60.63,60.63,60.53,60.55,651105.0,52.2861,52.2861,52.1998,52.2171,651105.0
2020-06-30 09:45:00,60.55,60.64,60.51,60.52,442730.0,52.2171,52.2947,52.1826,52.1912,442730.0
2020-06-30 09:50:00,60.53,60.53,60.47,60.53,247217.0,52.1998,52.1998,52.1481,52.1998,247217.0
2020-06-30 09:55:00,60.53,60.55,60.45,60.46,266881.0,52.1998,52.2171,52.1308,52.1394,266881.0
2020-06-30 10:00:00,60.46,60.56,60.45,60.52,283850.0,52.1394,52.2257,52.1308,52.1912,283850.0
2020-06-30 10:05:00,60.53,60.65,60.51,60.63,353058.0,52.1998,52.3033,52.1826,52.2861,353058.0
2020-06-30 10:10:00,60.63,60.63,60.59,60.61,131812.0,52.2861,52.2861,52.2516,52.2688,131812.0
2020-06-30 10:15:00,60.61,60.63,60.55,60.57,103796.0,52.2688,52.2861,52.2171,52.2343,103796.0
2020-06-30 10:20:00,60.57,60.68,60.54,60.66,227282.0,52.2343,52.3292,52.2084,52.3119,227282.0
2020-06-30 10:25:00,60.66,60.7,60.58,60.62,268803.0,52.3119,52.3464,52.2429,52.2774,268803.0
2020-06-30 10:30:00,60.61,60.65,60.59,60.61,250510.0,52.2688,52.3033,52.2516,52.2688,250510.0
2020-06-30 10:35:00,60.61,60.63,60.56,60.58,197216.0,52.2688,52.2861,52.2257,52.2429,197216.0
2020-06-30 10:40:00,60.58,60.7,60.57,60.66,319026.0,52.2429,52.3464,52.2343,52.3119,319026.0
2020-06-30 10:45:00,60.66,60.74,60.66,60.68,459515.0,52.3119,52.3809,52.3119,52.3292,459515.0
2020-06-30 10:50:00,60.69,60.84,60.68,60.8,930809.0,52.3378,52.4672,52.3292,52.4327,930809.0
2020-06-30 10:55:00,60.8,60.83,60.76,60.8,312439.0,52.4327,52.4585,52.3982,52.4327,312439.0
2020-06-30 11:00:00,60.8,60.84,60.76,60.84,371697.0,52.4327,52.4672,52.3982,52.4672,371697.0
2020-06-30 11:05:00,60.84,60.89,60.81,60.86,185662.0,52.4672,52.5103,52.4413,52.4844,185662.0
2020-06-30 11:10:00,60.87,60.87,60.79,60.87,265142.0,52.493,52.493,52.424,52.493,265142.0
2020-06-30 11:15:00,60.88,60.96,60.86,60.95,339430.0,52.5016,52.5706,52.4844,52.562,339430.0
2020-06-30 11:20:00,60.95,61.03,60.94,61.0,207349.0,52.562,52.631,52.5534,52.6051,207349.0
2020-06-30 11:25:00,61.01,61.03,60.95,60.98,734336.0,52.6138,52.631,52.562,52.5879,734336.0
2020-06-30 11:30:00,60.98,61.0,60.87,60.89,695165.0,52.5879,52.6051,52.493,52.5103,695165.0
2020-06-30 11:35:00,60.9,60.93,60.85,60.9,143288.0,52.5189,52.5448,52.4758,52.5189,143288.0
2020-06-30 11:40:00,60.9,60.9,60.85,60.88,138574.0,52.5189,52.5189,52.4758,52.5016,138574.0
2020-06-30 11:45:00,60.88,60.9,60.87,60.88,88632.0,52.5016,52.5189,52.493,52.5016,88632.0
2020-06-30 11:50:00,60.89,60.91,60.87,60.91,64983.0,52.5103,52.5275,52.493,52.5275,64983.0
2020-06-30 11:55:00,60.91,60.92,60.85,60.9,60575.0,52.5275,52.5361,52.4758,52.5189,60575.0
2020-06-30 12:00:00,60.89,60.91,60.86,60.9,101666.0,52.5103,52.5275,52.4844,52.5189,101666.0
2020-06-30 12:05:00,60.91,60.97,60.9,60.95,67453.0,52.5275,52.5793,52.5189,52.562,67453.0
2020-06-30 12:10:00,60.95,61.0,60.95,60.95,413172.0,52.562,52.6051,52.562,52.562,413172.0
2020-06-30 12:15:00,60.96,61.0,60.95,60.97,83134.0,52.5706,52.6051,52.562,52.5793,83134.0
2020-06-30 12:20:00,60.97,60.97,60.94,60.95,71856.0,52.5793,52.5793,52.5534,52.562,71856.0
2020-06-30 12:25:00,60.95,60.97,60.92,60.93,91090.0,52.562,52.5793,52.5361,52.5448,91090.0
2020-06-30 12:30:00,60.92,60.96,60.85,60.86,1119982.0,52.5361,52.5706,52.4758,52.4844,1119982.0
2020-06-30 12:35:00,60.87,60.91,60.86,60.89,183564.0,52.493,52.5275,52.4844,52.5103,183564.0
2020-06-30 12:40:00,60.88,60.9,60.8,60.86,195429.0,52.5016,52.5189,52.4327,52.4844,195429.0
2020-06-30 12:45:00,60.86,60.87,60.79,60.81,72780.0,52.4844,52.493,52.424,52.4413,72780.0
2020-06-30 12:50:00,60.8,60.83,60.77,60.77,67073.0,52.4327,52.4585,52.4068,52.4068,67073.0
2020-06-30 12:55:00,60.78,60.8,60.75,60.75,60495.0,52.4154,52.4327,52.3895,52.3895,60495.0
2020-06-30 13:00:00,60.75,60.78,60.74,60.76,46853.0,52.3895,52.4154,52.3809,52.3982,46853.0
2020-06-30 13:05:00,60.76,60.77,60.72,60.75,277658.0,52.3982,52.4068,52.3637,52.3895,277658.0
2020-06-30 13:10:00,60.75,60.77,60.73,60.75,180060.0,52.3895,52.4068,52.3723,52.3895,180060.0
2020-06-30 13:15:00,60.75,60.76,60.72,60.75,64860.0,52.3895,52.3982,52.3637,52.3895,64860.0
2020-06-30 13:20:00,60.75,60.78,60.74,60.75,162748.0,52.3895,52.4154,52.3809,52.3895,162748.0
2020-06-30 13:25:00,60.74,60.79,60.74,60.79,81268.0,52.3809,52.424,52.3809,52.424,81268.0
2020-06-30 13:30:00,60.79,60.8,60.75,60.77,70926.0,52.424,52.4327,52.3895,52.4068,70926.0
2020-06-30 13:35:00,60.76,60.77,60.73,60.74,77546.0,52.3982,52.4068,52.3723,52.3809,77546.0
2020-06-30 13:40:00,60.74,60.74,60.69,60.72,91859.0,52.3809,52.3809,52.3378,52.3637,91859.0
2020-06-30 13:45:00,60.71,60.75,60.71,60.73,122833.0,52.355,52.3895,52.355,52.3723,122833.0
2020-06-30 13:50:00,60.73,60.76,60.71,60.76,84976.0,52.3723,52.3982,52.355,52.3982,84976.0
2020-06-30 13:55:00,60.76,60.79,60.75,60.76,123740.0,52.3982,52.424,52.3895,52.3982,123740.0
2020-06-30 14:00:00,60.76,60.76,60.69,60.74,93336.0,52.3982,52.3982,52.3378,52.3809,93336.0
2020-06-30 14:05:00,60.74,60.75,60.72,60.75,78566.0,52.3809,52.3895,52.3637,52.3895,78566.0
2020-06-30 14:10:00,60.75,60.75,60.7,60.73,68940.0,52.3895,52.3895,52.3464,52.3723,68940.0
2020-06-30 14:15:00,60.72,60.76,60.71,60.73,278574.0,52.3637,52.3982,52.355,52.3723,278574.0
2020-06-30 14:20:00,60.73,60.78,60.73,60.77,457273.0,52.3723,52.4154,52.3723,52.4068,457273.0
2020-06-30 14:25:00,60.77,60.82,60.76,60.82,316466.0,52.4068,52.4499,52.3982,52.4499,316466.0
2020-06-30 14:30:00,60.82,60.83,60.8,60.82,193799.0,52.4499,52.4585,52.4327,52.4499,193799.0
2020-06-30 14:35:00,60.82,60.85,60.8,60.85,123745.0,52.4499,52.4758,52.4327,52.4758,123745.0
2020-06-30 14:40:00,60.84,60.88,60.83,60.88,152739.0,52.4672,52.5016,52.4585,52.5016,152739.0
2020-06-30 14:45:00,60.88,60.88,60.81,60.82,203406.0,52.5016,52.5016,52.4413,52.4499,203406.0
2020-06-30 14:50:00,60.83,60.84,60.8,60.81,776575.0,52.4585,52.4672,52.4327,52.4413,776575.0
2020-06-30 14:55:00,60.82,60.82,60.8,60.81,735914.0,52.4499,52.4499,52.4327,52.4413,735914.0
2020-06-30 15:00:00,60.81,60.81,60.71,60.72,1212202.0,52.4413,52.4413,52.355,52.3637,1212202.0
2020-06-30 15:05:00,60.72,60.74,60.69,60.72,242975.0,52.3637,52.3809,52.3378,52.3637,242975.0
2020-06-30 15:10:00,60.71,60.77,60.7,60.75,260188.0,52.355,52.4068,52.3464,52.3895,260188.0
2020-06-30 15:15:00,60.75,60.78,60.71,60.77,648915.0,52.3895,52.4154,52.355,52.4068,648915.0
2020-06-30 15:20:00,60.77,60.81,60.75,60.8,327330.0,52.4068,52.4413,52.3895,52.4327,327330.0
2020-06-30 15:25:00,60.8,60.86,60.79,60.83,305042.0,52.4327,52.4844,52.424,52.4585,305042.0
2020-06-30 15:30:00,60.83,60.92,60.81,60.92,702408.0,52.4585,52.5361,52.4413,52.5361,702408.0
2020-06-30 15:35:00,60.92,60.92,60.88,60.89,514840.0,52.5361,52.5361,52.5016,52.5103,514840.0
2020-06-30 15:40:00,60.9,60.94,60.9,60.93,544711.0,52.5189,52.5534,52.5189,52.5448,544711.0
2020-06-30 15:45:00,60.94,60.97,60.89,60.93,1191752.0,52.5534,52.5793,52.5103,52.5448,1191752.0
2020-06-30 15:50:00,60.93,61.1,60.93,61.09,1010180.0,52.5448,52.6914,52.5448,52.6827,1010180.0
2020-06-30 15:55:00,61.09,61.09,60.85,60.87,4865690.0,52.6827,52.6827,52.4758,52.493,4865690.0
2020-07-01 09:30:00,60.8,60.93,60.75,60.91,871483.0,52.4327,52.5448,52.3895,52.5275,871483.0
2020-07-01 09:35:00,60.91,60.96,60.83,60.85,767992.0,52.5275,52.5706,52.4585,52.4758,767992.0
2020-07-01 09:40:00,60.86,60.96,60.85,60.96,822323.0,52.4844,52.5706,52.4758,52.5706,822323.0
2020-07-01 09:45:00,60.96,60.98,60.85,60.9,296701.0,52.5706,52.5879,52.4758,52.5189,296701.0
2020-07-01 09:50:00,60.89,60.95,60.78,60.8,644562.0,52.5103,52.562,52.4154,52.4327,644562.0
2020-07-01 09:55:00,60.81,60.92,60.8,60.91,226156.0,52.4413,52.5361,52.4327,52.5275,226156.0
2020-07-01 10:00:00,60.91,61.11,60.91,61.0,917299.0,52.5275,52.7,52.5275,52.6051,917299.0
2020-07-01 10:05:00,61.0,61.14,60.98,61.1,501653.0,52.6051,52.7259,52.5879,52.6914,501653.0
2020-07-01 10:10:00,61.11,61.21,61.11,61.2,907268.0,52.7,52.7862,52.7,52.7776,907268.0
2020-07-01 10:15:00,61.2,61.22,61.16,61.17,346727.0,52.7776,52.7949,52.7431,52.7517,346727.0
2020-07-01 10:20:00,61.17,61.2,61.12,61.13,153700.0,52.7517,52.7776,52.7086,52.7172,153700.0
2020-07-01 10:25:00,61.13,61.2,61.13,61.2,265373.0,52.7172,52.7776,52.7172,52.7776,265373.0
2020-07-01 10:30:00,61.2,61.26,61.13,61.14,472797.0,52.7776,52.8294,52.7172,52.7259,472797.0
2020-07-01 10:35:00,61.14,61.14,61.05,61.09,227548.0,52.7259,52.7259,52.6483,52.6827,227548.0
2020-07-01 10:40:00,61.1,61.11,61.02,61.03,217663.0,52.6914,52.7,52.6224,52.631,217663.0
2020-07-01 10:45:00,61.03,61.04,60.95,60.96,126421.0,52.631,52.6396,52.562,52.5706,126421.0
2020-07-01 10:50:00,60.96,61.03,60.94,61.0,189924.0,52.5706,52.631,52.5534,52.6051,189924.0
2020-07-01 10:55:00,61.0,61.06,60.97,61.06,317471.0,52.6051,52.6569,52.5793,52.6569,317471.0
2020-07-01 11:00:00,61.07,61.08,61.0,61.03,217236.0,52.6655,52.6741,52.6051,52.631,217236.0
2020-07-01 11:05:00,61.04,61.08,61.03,61.05,159196.0,52.6396,52.6741,52.631,52.6483,159196.0
2020-07-01 11:10:00,61.05,61.06,60.92,61.01,184219.0,52.6483,52.6569,52.5361,52.6138,184219.0
2020-07-01 11:15:00,61.02,61.06,60.93,60.96,172121.0,52.6224,52.6569,52.5448,52.5706,172121.0
2020-07-01 11:20:00,60.96,60.96,60.9,60.92,123746.0,52.5706,52.5706,52.5189,52.5361,123746.0
2020-07-01 11:25:00,60.92,60.94,60.84,60.89,741825.0,52.5361,52.5534,52.4672,52.5103,741825.0
2020-07-01 11:30:00,60.88,60.92,60.84,60.9,634485.0,52.5016,52.5361,52.4672,52.5189,634485.0
2020-07-01 11:35:00,60.91,60.93,60.87,60.9,145775.0,52.5275,52.5448,52.493,52.5189,145775.0
2020-07-01 11:40:00,60.9,60.97,60.89,60.97,63745.0,52.5189,52.5793,52.5103,52.5793,63745.0
2020-07-01 11:45:00,60.97,61.05,60.96,61.04,93506.0,52.5793,52.6483,52.5706,52.6396,93506.0
2020-07-01 11:50:00,61.05,61.05,61.02,61.05,206546.0,52.6483,52.6483,52.6224,52.6483,206546.0
2020-07-01 11:55:00,61.04,61.07,61.02,61.04,266607.0,52.6396,52.6655,52.6224,52.6396,266607.0
2020-07-01 12:00:00,61.04,61.05,60.99,61.01,133894.0,52.6396,52.6483,52.5965,52.6138,133894.0
2020-07-01 12:05:00,61.01,61.04,61.0,61.03,150474.0,52.6138,52.6396,52.6051,52.631,150474.0
2020-07-01 12:10:00,61.03,61.07,61.0,61.06,304199.0,52.631,52.6655,52.6051,52.6569,304199.0
2020-07-01 12:15:00,61.07,61.13,61.05,61.12,139938.0,52.6655,52.7172,52.6483,52.7086,139938.0
2020-07-01 12:20:00,61.12,61.16,61.11,61.15,133006.0,52.7086,52.7431,52.7,52.7345,133006.0
2020-07-01 12:25:00,61.15,61.2,61.14,61.16,155881.0,52.7345,52.7776,52.7259,52.7431,155881.0
2020-07-01 12:30:00,61.16,61.19,61.15,61.17,70525.0,52.7431,52.769,52.7345,52.7517,70525.0
2020-07-01 12:35:00,61.17,61.22,61.16,61.2,405260.0,52.7517,52.7949,52.7431,52.7776,405260.0
2020-07-01 12:40:00,61.21,61.22,61.18,61.19,110595.0,52.7862,52.7949,52.7604,52.769,110595.0
2020-07-01 12:45:00,61.19,61.19,61.02,61.14,1132349.0,52.769,52.769,52.6224,52.7259,1132349.0
2020-07-01 12:50:00,61.14,61.15,61.08,61.1,125609.0,52.7259,52.7345,52.6741,52.6914,125609.0
2020-07-01 12:55:00,61.1,61.15,61.09,61.14,69977.0,52.6914,52.7345,52.6827,52.7259,69977.0
2020-07-01 13:00:00,61.14,61.15,61.09,61.1,106185.0,52.7259,52.7345,52.6827,52.6914,106185.0
2020-07-01 13:05:00,61.1,61.11,61.06,61.07,388960.0,52.6914,52.7,52.6569,52.6655,388960.0
2020-07-01 13:10:00,61.06,61.08,61.04,61.07,56213.0,52.6569,52.6741,52.6396,52.6655,56213.0
2020-07-01 13:15:00,61.07,61.08,61.04,61.05,65339.0,52.6655,52.6741,52.6396,52.6483,65339.0
2020-07-01 13:20:00,61.04,61.1,61.03,61.09,53156.0,52.6396,52.6914,52.631,52.6827,53156.0
2020-07-01 13:25:00,61.1,61.1,61.07,61.08,42411.0,52.6914,52.6914,52.6655,52.6741,42411.0
2020-07-01 13:30:00,61.08,61.09,61.06,61.07,56852.0,52.6741,52.6827,52.6569,52.6655,56852.0
2020-07-01 13:35:00,61.08,61.12,61.07,61.11,62946.0,52.6741,52.7086,52.6655,52.7,62946.0
2020-07-01 13:40:00,61.11,61.11,61.03,61.04,217769.0,52.7,52.7,52.631,52.6396,217769.0
2020-07-01 13:45:00,61.04,61.06,61.01,61.04,76540.0,52.6396,52.6569,52.6138,52.6396,76540.0
2020-07-01 13:50:00,61.03,61.05,61.0,61.03,110552.0,52.631,52.6483,52.6051,52.631,110552.0
2020-07-01 13:55:00,61.03,61.05,61.01,61.04,109113.0,52.631,52.6483,52.6138,52.6396,109113.0
2020-07-01 14:00:00,61.05,61.1,61.03,61.09,1104580.0,52.6483,52.6914,52.631,52.6827,1104580.0
2020-07-01 14:05:00,61.09,61.11,61.04,61.1,166251.0,52.6827,52.7,52.6396,52.6914,166251.0
2020-07-01 14:10:00,61.1,61.11,61.07,61.1,124631.0,52.6914,52.7,52.6655,52.6914,124631.0
2020-07-01 14:15:00,61.11,61.12,61.07,61.1,104615.0,52.7,52.7086,52.6655,52.6914,104615.0
2020-07-01 14:20:00,61.1,61.11,61.05,61.07,129526.0,52.6914,52.7,52.6483,52.6655,129526.0
2020-07-01 14:25:00,61.07,61.09,61.04,61.07,139414.0,52.6655,52.6827,52.6396,52.6655,139414.0
2020-07-01 14:30:00,61.07,61.1,61.02,61.05,468308.0,52.6655,52.6914,52.6224,52.6483,468308.0
2020-07-01 14:35:00,61.04,61.05,61.01,61.01,188627.0,52.6396,52.6483,52.6138,52.6138,188627.0
2020-07-01 14:40:00,61.01,61.05,61.0,61.0,84254.0,52.6138,52.6483,52.6051,52.6051,84254.0
2020-07-01 14:45:00,61.0,61.02,60.98,61.01,43020.0,52.6051,52.6224,52.5879,52.6138,43020.0
2020-07-01 14:50:00,61.01,61.03,61.01,61.03,56828.0,52.6138,52.631,52.6138,52.631,56828.0
2020-07-01 14:55:00,61.03,61.07,61.02,61.05,92575.0,52.631,52.6655,52.6224,52.6483,92575.0
2020-07-01 15:00:00,61.04,61.12,61.03,61.12,289274.0,52.6396,52.7086,52.631,52.7086,289274.0
2020-07-01 15:05:00,61.12,61.13,61.1,61.12,189665.0,52.7086,52.7172,52.6914,52.7086,189665.0
2020-07-01 15:10:00,61.12,61.14,61.09,61.12,98034.0,52.7086,52.7259,52.6827,52.7086,98034.0
2020-07-01 15:15:00,61.13,61.14,61.09,61.13,126875.0,52.7172,52.7259,52.6827,52.7172,126875.0
2020-07-01 15:20:00,61.13,61.17,61.12,61.16,214800.0,52.7172,52.7517,52.7086,52.7431,214800.0
2020-07-01 15:25:00,61.16,61.18,61.15,61.16,207646.0,52.7431,52.7604,52.7345,52.7431,207646.0
2020-07-01 15:30:00,61.16,61.21,61.14,61.17,160629.0,52.7431,52.7862,52.7259,52.7517,160629.0
2020-07-01 15:35:00,61.18,61.21,61.16,61.21,168522.0,52.7604,52.7862,52.7431,52.7862,168522.0
2020-07-01 15:40:00,61.2,61.23,61.19,61.21,108392.0,52.7776,52.8035,52.769,52.7862,108392.0
2020-07-01 15:45:00,61.21,61.29,61.19,61.28,337479.0,52.7862,52.8552,52.769,52.8466,337479.0
2020-07-01 15:50:00,61.28,61.28,61.17,61.18,730695.0,52.8466,52.8466,52.7517,52.7604,730695.0
2020-07-01 15:55:00,61.17,61.18,61.1,61.11,1159089.0,52.7517,52.7604,52.6914,52.7,1159089.0
2020-07-02 09:30:00,61.95,62.08,61.95,62.08,637005.0,53.4244,53.5365,53.4244,53.5365,637005.0
2020-07-02 09:35:00,62.08,62.13,62.03,62.07,491822.0,53.5365,53.5796,53.4934,53.5279,491822.0
2020-07-02 09:40:00,62.07,62.1,62.05,62.07,312825.0,53.5279,53.5538,53.5106,53.5279,312825.0
2020-07-02 09:45:00,62.08,62.15,62.07,62.13,427674.0,53.5365,53.5969,53.5279,53.5796,427674.0
2020-07-02 09:50:00,62.14,62.16,62.11,62.14,216577.0,53.5882,53.6055,53.5624,53.5882,216577.0
2020-07-02 09:55:00,62.14,62.22,62.13,62.21,320650.0,53.5882,53.6572,53.5796,53.6486,320650.0
2020-07-02 10:00:00,62.21,62.23,62.16,62.21,487737.0,53.6486,53.6659,53.6055,53.6486,487737.0
2020-07-02 10:05:00,62.22,62.26,62.19,62.22,122204.0,53.6572,53.6917,53.6314,53.6572,122204.0
2020-07-02 10:10:00,62.23,62.24,62.1,62.11,481636.0,53.6659,53.6745,53.5538,53.5624,481636.0
2020-07-02 10:15:00,62.11,62.17,62.1,62.14,306320.0,53.5624,53.6141,53.5538,53.5882,306320.0
2020-07-02 10:20:00,62.14,62.17,62.02,62.02,324030.0,53.5882,53.6141,53.4848,53.4848,324030.0
2020-07-02 10:25:00,62.02,62.04,61.89,61.9,548306.0,53.4848,53.502,53.3727,53.3813,548306.0
2020-07-02 10:30:00,61.9,61.97,61.88,61.92,605649.0,53.3813,53.4416,53.364,53.3985,605649.0
2020-07-02 10:35:00,61.94,61.97,61.87,61.94,595446.0,53.4158,53.4416,53.3554,53.4158,595446.0
2020-07-02 10:40:00,61.93,61.99,61.92,61.98,430521.0,53.4071,53.4589,53.3985,53.4503,430521.0
2020-07-02 10:45:00,61.97,62.0,61.91,61.93,308570.0,53.4416,53.4675,53.3899,53.4071,308570.0
2020-07-02 10:50:00,61.93,61.96,61.75,61.8,530784.0,53.4071,53.433,53.2519,53.295,530784.0
2020-07-02 10:55:00,61.8,61.82,61.75,61.77,274944.0,53.295,53.3123,53.2519,53.2692,274944.0
2020-07-02 11:00:00,61.78,61.82,61.7,61.74,256694.0,53.2778,53.3123,53.2088,53.2433,256694.0
2020-07-02 11:05:00,61.75,61.84,61.75,61.79,244663.0,53.2519,53.3295,53.2519,53.2864,244663.0
2020-07-02 11:10:00,61.8,61.8,61.69,61.71,171690.0,53.295,53.295,53.2002,53.2174,171690.0
2020-07-02 11:15:00,61.71,61.88,61.68,61.88,183876.0,53.2174,53.364,53.1916,53.364,183876.0
2020-07-02 11:20:00,61.88,61.97,61.86,61.96,180064.0,53.364,53.4416,53.3468,53.433,180064.0
2020-07-02 11:25:00,61.95,61.96,61.91,61.94,742987.0,53.4244,53.433,53.3899,53.4158,742987.0
2020-07-02 11:30:00,61.95,62.0,61.92,61.97,296915.0,53.4244,53.4675,53.3985,53.4416,296915.0
2020-07-02 11:35:00,61.97,62.01,61.96,62.0,191148.0,53.4416,53.4761,53.433,53.4675,191148.0
2020-07-02 11:40:00,62.0,62.04,61.99,62.02,352459.0,53.4675,53.502,53.4589,53.4848,352459.0
2020-07-02 11:45:00,62.02,62.03,61.99,62.0,75041.0,53.4848,53.4934,53.4589,53.4675,75041.0
2020-07-02 11:50:00,62.01,62.02,61.96,61.98,99249.0,53.4761,53.4848,53.433,53.4503,99249.0
2020-07-02 11:55:00,61.99,62.02,61.97,61.99,258276.0,53.4589,53.4848,53.4416,53.4589,258276.0
2020-07-02 12:00:00,61.99,62.0,61.87,61.9,304714.0,53.4589,53.4675,53.3554,53.3813,304714.0
2020-07-02 12:05:00,61.9,61.93,61.9,61.93,142435.0,53.3813,53.4071,53.3813,53.4071,142435.0
2020-07-02 12:10:00,61.93,61.95,61.91,61.92,271611.0,53.4071,53.4244,53.3899,53.3985,271611.0
2020-07-02 12:15:00,61.92,61.94,61.87,61.93,124288.0,53.3985,53.4158,53.3554,53.4071,124288.0
2020-07-02 12:20:00,61.93,61.96,61.91,61.95,97454.0,53.4071,53.433,53.3899,53.4244,97454.0
2020-07-02 12:25:00,61.95,61.97,61.92,61.96,304297.0,53.4244,53.4416,53.3985,53.433,304297.0
2020-07-02 12:30:00,61.96,61.97,61.92,61.94,54011.0,53.433,53.4416,53.3985,53.4158,54011.0
2020-07-02 12:35:00,61.94,61.95,61.89,61.93,392065.0,53.4158,53.4244,53.3727,53.4071,392065.0
2020-07-02 12:40:00,61.93,61.93,61.9,61.9,33200.0,53.4071,53.4071,53.3813,53.3813,33200.0
2020-07-02 12:45:00,61.91,61.92,61.89,61.91,33345.0,53.3899,53.3985,53.3727,53.3899,33345.0
2020-07-02 12:50:00,61.92,61.93,61.88,61.89,155506.0,53.3985,53.4071,53.364,53.3727,155506.0
2020-07-02 12:55:00,61.9,61.91,61.87,61.91,121024.0,53.3813,53.3899,53.3554,53.3899,121024.0
2020-07-02 13:00:00,61.92,61.92,61.88,61.9,110365.0,53.3985,53.3985,53.364,53.3813,110365.0
2020-07-02 13:05:00,61.9,61.92,61.89,61.91,103127.0,53.3813,53.3985,53.3727,53.3899,103127.0
2020-07-02 13:10:00,61.91,61.92,61.88,61.89,121055.0,53.3899,53.3985,53.364,53.3727,121055.0
2020-07-02 13:15:00,61.89,61.92,61.88,61.9,211336.0,53.3727,53.3985,53.364,53.3813,211336.0
2020-07-02 13:20:00,61.9,61.95,61.9,61.95,28749.0,53.3813,53.4244,53.3813,53.4244,28749.0
2020-07-02 13:25:00,61.95,61.95,61.92,61.93,47044.0,53.4244,53.4244,53.3985,53.4071,47044.0
2020-07-02 13:30:00,61.94,61.97,61.92,61.96,46394.0,53.4158,53.4416,53.3985,53.433,46394.0
2020-07-02 13:35:00,61.96,61.98,61.95,61.98,113771.0,53.433,53.4503,53.4244,53.4503,113771.0
2020-07-02 13:40:00,61.98,62.0,61.96,61.99,182377.0,53.4503,53.4675,53.433,53.4589,182377.0
2020-07-02 13:45:00,61.99,62.03,61.98,62.02,237936.0,53.4589,53.4934,53.4503,53.4848,237936.0
2020-07-02 13:50:00,62.03,62.03,62.0,62.01,66130.0,53.4934,53.4934,53.4675,53.4761,66130.0
2020-07-02 13:55:00,62.02,62.02,61.97,61.97,101912.0,53.4848,53.4848,53.4416,53.4416,101912.0
2020-07-02 14:00:00,61.97,62.0,61.94,61.95,83604.0,53.4416,53.4675,53.4158,53.4244,83604.0
2020-07-02 14:05:00,61.94,61.96,61.92,61.93,87798.0,53.4158,53.433,53.3985,53.4071,87798.0
2020-07-02 14:10:00,61.93,61.95,61.92,61.95,40940.0,53.4071,53.4244,53.3985,53.4244,40940.0
2020-07-02 14:15:00,61.94,61.95,61.93,61.95,32792.0,53.4158,53.4244,53.4071,53.4244,32792.0
2020-07-02 14:20:00,61.94,61.98,61.92,61.97,106277.0,53.4158,53.4503,53.3985,53.4416,106277.0
2020-07-02 14:25:00,61.97,61.99,61.96,61.98,63570.0,53.4416,53.4589,53.433,53.4503,63570.0
2020-07-02 14:30:00,61.99,62.02,61.98,62.02,94377.0,53.4589,53.4848,53.4503,53.4848,94377.0
2020-07-02 14:35:00,62.01,62.03,61.99,62.02,58148.0,53.4761,53.4934,53.4589,53.4848,58148.0
2020-07-02 14:40:00,62.01,62.02,61.97,61.98,157482.0,53.4761,53.4848,53.4416,53.4503,157482.0
2020-07-02 14:45:00,61.98,62.0,61.97,62.0,72795.0,53.4503,53.4675,53.4416,53.4675,72795.0
2020-07-02 14:50:00,62.0,62.02,61.96,61.98,61905.0,53.4675,53.4848,53.433,53.4503,61905.0
2020-07-02 14:55:00,61.98,62.0,61.96,61.98,227846.0,53.4503,53.4675,53.433,53.4503,227846.0
2020-07-02 15:00:00,61.98,62.0,61.94,61.94,81460.0,53.4503,53.4675,53.4158,53.4158,81460.0
2020-07-02 15:05:00,61.94,61.96,61.94,61.94,83063.0,53.4158,53.433,53.4158,53.4158,83063.0
2020-07-02 15:10:00,61.94,61.94,61.89,61.91,95351.0,53.4158,53.4158,53.3727,53.3899,95351.0
2020-07-02 15:15:00,61.91,61.92,61.89,61.91,71188.0,53.3899,53.3985,53.3727,53.3899,71188.0
2020-07-02 15:20:00,61.9,61.93,61.9,61.93,44075.0,53.3813,53.4071,53.3813,53.4071,44075.0
2020-07-02 15:25:00,61.93,61.93,61.88,61.89,65203.0,53.4071,53.4071,53.364,53.3727,65203.0
2020-07-02 15:30:00,61.89,61.91,61.86,61.89,376481.0,53.3727,53.3899,53.3468,53.3727,376481.0
2020-07-02 15:35:00,61.9,61.9,61.87,61.88,85623.0,53.3813,53.3813,53.3554,53.364,85623.0
2020-07-02 15:40:00,61.89,61.89,61.82,61.84,167639.0,53.3727,53.3727,53.3123,53.3295,167639.0
2020-07-02 15:45:00,61.84,61.85,61.79,61.8,407793.0,53.3295,53.3382,53.2864,53.295,407793.0
2020-07-02 15:50:00,61.8,61.8,61.71,61.72,632036.0,53.295,53.295,53.2174,53.226,632036.0
2020-07-02 15:55:00,61.72,61.8,61.7,61.79,2025146.0,53.226,53.295,53.2088,53.2864,2025146.0
2020-07-06 09:30:00,62.7,62.79,62.64,62.78,262004.0,54.0712,54.1488,54.0194,54.1402,262004.0
2020-07-06 09:35:00,62.78,62.78,62.66,62.71,408619.0,54.1402,54.1402,54.0367,54.0798,408619.0
2020-07-06 09:40:00,62.72,62.77,62.71,62.76,182709.0,54.0884,54.1315,54.0798,54.1229,182709.0
2020-07-06 09:45:00,62.76,62.8,62.74,62.78,645027.0,54.1229,54.1574,54.1057,54.1402,645027.0
2020-07-06 09:50:00,62.78,62.81,62.74,62.75,330383.0,54.1402,54.166,54.1057,54.1143,330383.0
2020-07-06 09:55:00,62.76,62.8,62.73,62.73,413980.0,54.1229,54.1574,54.0971,54.0971,413980.0
2020-07-06 10:00:00,62.74,62.89,62.67,62.69,861202.0,54.1057,54.235,54.0453,54.0626,861202.0
2020-07-06 10:05:00,62.69,62.69,62.56,62.6,757235.0,54.0626,54.0626,53.9504,53.9849,757235.0
2020-07-06 10:10:00,62.6,62.63,62.52,62.56,331936.0,53.9849,54.0108,53.916,53.9504,331936.0
2020-07-06 10:15:00,62.56,62.66,62.55,62.59,243016.0,53.9504,54.0367,53.9418,53.9763,243016.0
2020-07-06 10:20:00,62.59,62.59,62.49,62.51,379567.0,53.9763,53.9763,53.8901,53.9073,379567.0
2020-07-06 10:25:00,62.52,62.55,62.45,62.52,400899.0,53.916,53.9418,53.8556,53.916,400899.0
2020-07-06 10:30:00,62.51,62.57,62.47,62.56,405524.0,53.9073,53.9591,53.8728,53.9504,405524.0
2020-07-06 10:35:00,62.56,62.59,62.54,62.59,239665.0,53.9504,53.9763,53.9332,53.9763,239665.0
2020-07-06 10:40:00,62.59,62.65,62.59,62.65,612380.0,53.9763,54.0281,53.9763,54.0281,612380.0
2020-07-06 10:45:00,62.65,62.74,62.63,62.72,549217.0,54.0281,54.1057,54.0108,54.0884,549217.0
2020-07-06 10:50:00,62.72,62.76,62.7,62.75,350034.0,54.0884,54.1229,54.0712,54.1143,350034.0
2020-07-06 10:55:00,62.76,62.77,62.72,62.77,169571.0,54.1229,54.1315,54.0884,54.1315,169571.0
2020-07-06 11:00:00,62.77,62.78,62.71,62.76,98231.0,54.1315,54.1402,54.0798,54.1229,98231.0
2020-07-06 11:05:00,62.76,62.76,62.72,62.76,167224.0,54.1229,54.1229,54.0884,54.1229,167224.0
2020-07-06 11:10:00,62.75,62.79,62.72,62.73,117265.0,54.1143,54.1488,54.0884,54.0971,117265.0
2020-07-06 11:15:00,62.73,62.77,62.7,62.77,148905.0,54.0971,54.1315,54.0712,54.1315,148905.0
2020-07-06 11:20:00,62.76,62.78,62.72,62.75,243254.0,54.1229,54.1402,54.0884,54.1143,243254.0
2020-07-06 11:25:00,62.75,62.82,62.75,62.82,513507.0,54.1143,54.1747,54.1143,54.1747,513507.0
2020-07-06 11:30:00,62.82,62.82,62.74,62.75,712486.0,54.1747,54.1747,54.1057,54.1143,712486.0
2020-07-06 11:35:00,62.75,62.81,62.75,62.76,162379.0,54.1143,54.166,54.1143,54.1229,162379.0
2020-07-06 11:40:00,62.76,62.77,62.73,62.73,119622.0,54.1229,54.1315,54.0971,54.0971,119622.0
2020-07-06 11:45:00,62.73,62.79,62.72,62.77,143373.0,54.0971,54.1488,54.0884,54.1315,143373.0
2020-07-06 11:50:00,62.76,62.78,62.7,62.71,257658.0,54.1229,54.1402,54.0712,54.0798,257658.0
2020-07-06 11:55:00,62.71,62.72,62.67,62.67,181125.0,54.0798,54.0884,54.0453,54.0453,181125.0
2020-07-06 12:00:00,62.67,62.71,62.66,62.7,115142.0,54.0453,54.0798,54.0367,54.0712,115142.0
2020-07-06 12:05:00,62.69,62.7,62.64,62.67,297933.0,54.0626,54.0712,54.0194,54.0453,297933.0
2020-07-06 12:10:00,62.66,62.7,62.66,62.69,43198.0,54.0367,54.0712,54.0367,54.0626,43198.0
2020-07-06 12:15:00,62.69,62.72,62.68,62.69,194422.0,54.0626,54.0884,54.0539,54.0626,194422.0
2020-07-06 12:20:00,62.69,62.71,62.66,62.69,598958.0,54.0626,54.0798,54.0367,54.0626,598958.0
2020-07-06 12:25:00,62.68,62.69,62.66,62.68,195383.0,54.0539,54.0626,54.0367,54.0539,195383.0
2020-07-06 12:30:00,62.67,62.68,62.64,62.64,203593.0,54.0453,54.0539,54.0194,54.0194,203593.0
2020-07-06 12:35:00,62.65,62.7,62.65,62.7,133167.0,54.0281,54.0712,54.0281,54.0712,133167.0
2020-07-06 12:40:00,62.69,62.7,62.68,62.69,107660.0,54.0626,54.0712,54.0539,54.0626,107660.0
2020-07-06 12:45:00,62.69,62.72,62.68,62.71,137828.0,54.0626,54.0884,54.0539,54.0798,137828.0
2020-07-06 12:50:00,62.71,62.71,62.69,62.71,43460.0,54.0798,54.0798,54.0626,54.0798,43460.0
2020-07-06 12:55:00,62.71,62.71,62.69,62.7,11733.0,54.0798,54.0798,54.0626,54.0712,11733.0
2020-07-06 13:00:00,62.71,62.71,62.69,62.7,67135.0,54.0798,54.0798,54.0626,54.0712,67135.0
2020-07-06 13:05:00,62.7,62.7,62.67,62.69,110700.0,54.0712,54.0712,54.0453,54.0626,110700.0
2020-07-06 13:10:00,62.69,62.69,62.66,62.67,28427.0,54.0626,54.0626,54.0367,54.0453,28427.0
2020-07-06 13:15:00,62.66,62.67,62.63,62.64,130616.0,54.0367,54.0453,54.0108,54.0194,130616.0
2020-07-06 13:20:00,62.64,62.67,62.64,62.66,74599.0,54.0194,54.0453,54.0194,54.0367,74599.0
2020-07-06 13:25:00,62.67,62.72,62.66,62.72,56341.0,54.0453,54.0884,54.0367,54.0884,56341.0
2020-07-06 13:30:00,62.73,62.75,62.71,62.71,39091.0,54.0971,54.1143,54.0798,54.0798,39091.0
2020-07-06 13:35:00,62.71,62.74,62.7,62.73,107370.0,54.0798,54.1057,54.0712,54.0971,107370.0
2020-07-06 13:40:00,62.73,62.76,62.72,62.74,101738.0,54.0971,54.1229,54.0884,54.1057,101738.0
2020-07-06 13:45:00,62.75,62.77,62.74,62.76,102849.0,54.1143,54.1315,54.1057,54.1229,102849.0
2020-07-06 13:50:00,62.76,62.77,62.74,62.76,95549.0,54.1229,54.1315,54.1057,54.1229,95549.0
2020-07-06 13:55:00,62.77,62.77,62.74,62.76,126834.0,54.1315,54.1315,54.1057,54.1229,126834.0
2020-07-06 14:00:00,62.75,62.75,62.69,62.71,115300.0,54.1143,54.1143,54.0626,54.0798,115300.0
2020-07-06 14:05:00,62.7,62.7,62.68,62.7,57030.0,54.0712,54.0712,54.0539,54.0712,57030.0
2020-07-06 14:10:00,62.69,62.72,62.66,62.67,23069.0,54.0626,54.0884,54.0367,54.0453,23069.0
2020-07-06 14:15:00,62.67,62.68,62.63,62.63,107651.0,54.0453,54.0539,54.0108,54.0108,107651.0
2020-07-06 14:20:00,62.64,62.65,62.61,62.65,244187.0,54.0194,54.0281,53.9936,54.0281,244187.0
2020-07-06 14:25:00,62.64,62.66,62.63,62.65,66379.0,54.0194,54.0367,54.0108,54.0281,66379.0
2020-07-06 14:30:00,62.64,62.68,62.64,62.68,50799.0,54.0194,54.0539,54.0194,54.0539,50799.0
2020-07-06 14:35:00,62.68,62.7,62.68,62.68,58358.0,54.0539,54.0712,54.0539,54.0539,58358.0
2020-07-06 14:40:00,62.69,62.69,62.65,62.66,68355.0,54.0626,54.0626,54.0281,54.0367,68355.0
2020-07-06 14:45:00,62.66,62.68,62.65,62.67,33386.0,54.0367,54.0539,54.0281,54.0453,33386.0
2020-07-06 14:50:00,62.67,62.69,62.65,62.69,113579.0,54.0453,54.0626,54.0281,54.0626,113579.0
2020-07-06 14:55:00,62.68,62.71,62.67,62.69,63689.0,54.0539,54.0798,54.0453,54.0626,63689.0
2020-07-06 15:00:00,62.68,62.7,62.63,62.65,122604.0,54.0539,54.0712,54.0108,54.0281,122604.0
2020-07-06 15:05:00,62.65,62.66,62.63,62.65,82014.0,54.0281,54.0367,54.0108,54.0281,82014.0
2020-07-06 15:10:00,62.66,62.7,62.64,62.67,139134.0,54.0367,54.0712,54.0194,54.0453,139134.0
2020-07-06 15:15:00,62.66,62.67,62.61,62.67,217038.0,54.0367,54.0453,53.9936,54.0453,217038.0
2020-07-06 15:20:00,62.67,62.7,62.65,62.68,161457.0,54.0453,54.0712,54.0281,54.0539,161457.0
2020-07-06 15:25:00,62.67,62.72,62.67,62.71,461936.0,54.0453,54.0884,54.0453,54.0798,461936.0
2020-07-06 15:30:00,62.71,62.72,62.66,62.71,251178.0,54.0798,54.0884,54.0367,54.0798,251178.0
2020-07-06 15:35:00,62.71,62.73,62.68,62.69,295579.0,54.0798,54.0971,54.0539,54.0626,295579.0
2020-07-06 15:40:00,62.68,62.71,62.68,62.7,506199.0,54.0539,54.0798,54.0539,54.0712,506199.0
2020-07-06 15:45:00,62.7,62.76,62.69,62.76,520302.0,54.0712,54.1229,54.0626,54.1229,520302.0
2020-07-06 15:50:00,62.76,62.78,62.71,62.75,1292412.0,54.1229,54.1402,54.0798,54.1143,1292412.0
2020-07-06 15:55:00,62.76,62.8,62.74,62.79,1894384.0,54.1229,54.1574,54.1057,54.1488,1894384.0
2020-07-07 09:30:00,62.21,62.26,62.17,62.26,477859.0,53.6486,53.6917,53.6141,53.6917,477859.0
2020-07-07 09:35:00,62.26,62.26,62.11,62.12,172541.0,53.6917,53.6917,53.5624,53.571,172541.0
2020-07-07 09:40:00,62.12,62.21,62.12,62.2,375054.0,53.571,53.6486,53.571,53.64,375054.0
2020-07-07 09:45:00,62.21,62.3,62.21,62.26,96675.0,53.6486,53.7262,53.6486,53.6917,96675.0
2020-07-07 09:50:00,62.26,62.27,62.2,62.21,194464.0,53.6917,53.7004,53.64,53.6486,194464.0
2020-07-07 09:55:00,62.22,62.23,62.2,62.22,376909.0,53.6572,53.6659,53.64,53.6572,376909.0
2020-07-07 10:00:00,62.23,62.31,62.2,62.31,188003.0,53.6659,53.7349,53.64,53.7349,188003.0
2020-07-07 10:05:00,62.31,62.31,62.27,62.3,198568.0,53.7349,53.7349,53.7004,53.7262,198568.0
2020-07-07 10:10:00,62.31,62.4,62.29,62.39,162883.0,53.7349,53.8125,53.7176,53.8038,162883.0
2020-07-07 10:15:00,62.39,62.39,62.33,62.34,92434.0,53.8038,53.8038,53.7521,53.7607,92434.0
2020-07-07 10:20:00,62.35,62.38,62.32,62.38,73368.0,53.7693,53.7952,53.7435,53.7952,73368.0
2020-07-07 10:25:00,62.39,62.4,62.33,62.37,92067.0,53.8038,53.8125,53.7521,53.7866,92067.0
2020-07-07 10:30:00,62.36,62.37,62.22,62.23,204526.0,53.778,53.7866,53.6572,53.6659,204526.0
2020-07-07 10:35:00,62.23,62.26,62.22,62.24,322740.0,53.6659,53.6917,53.6572,53.6745,322740.0
2020-07-07 10:40:00,62.24,62.24,62.17,62.17,414357.0,53.6745,53.6745,53.6141,53.6141,414357.0
2020-07-07 10:45:00,62.17,62.18,62.12,62.18,249019.0,53.6141,53.6227,53.571,53.6227,249019.0
2020-07-07 10:50:00,62.18,62.3,62.18,62.29,124569.0,53.6227,53.7262,53.6227,53.7176,124569.0
2020-07-07 10:55:00,62.3,62.34,62.29,62.32,149940.0,53.7262,53.7607,53.7176,53.7435,149940.0
2020-07-07 11:00:00,62.32,62.33,62.28,62.31,113856.0,53.7435,53.7521,53.709,53.7349,113856.0
2020-07-07 11:05:00,62.32,62.32,62.29,62.3,47823.0,53.7435,53.7435,53.7176,53.7262,47823.0
2020-07-07 11:10:00,62.3,62.39,62.3,62.36,234000.0,53.7262,53.8038,53.7262,53.778,234000.0
2020-07-07 11:15:00,62.37,62.41,62.37,62.41,73110.0,53.7866,53.8211,53.7866,53.8211,73110.0
2020-07-07 11:20:00,62.41,62.44,62.41,62.43,82594.0,53.8211,53.847,53.8211,53.8383,82594.0
2020-07-07 11:25:00,62.44,62.44,62.37,62.42,268409.0,53.847,53.847,53.7866,53.8297,268409.0
2020-07-07 11:30:00,62.42,62.45,62.35,62.37,327137.0,53.8297,53.8556,53.7693,53.7866,327137.0
2020-07-07 11:35:00,62.37,62.39,62.33,62.34,469755.0,53.7866,53.8038,53.7521,53.7607,469755.0
2020-07-07 11:40:00,62.34,62.37,62.33,62.34,320831.0,53.7607,53.7866,53.7521,53.7607,320831.0
2020-07-07 11:45:00,62.34,62.46,62.33,62.46,495851.0,53.7607,53.8642,53.7521,53.8642,495851.0
2020-07-07 11:50:00,62.46,62.48,62.43,62.46,304340.0,53.8642,53.8815,53.8383,53.8642,304340.0
2020-07-07 11:55:00,62.46,62.47,62.4,62.41,87715.0,53.8642,53.8728,53.8125,53.8211,87715.0
2020-07-07 12:00:00,62.41,62.45,62.4,62.4,115865.0,53.8211,53.8556,53.8125,53.8125,115865.0
2020-07-07 12:05:00,62.41,62.44,62.38,62.39,66281.0,53.8211,53.847,53.7952,53.8038,66281.0
2020-07-07 12:10:00,62.39,62.4,62.36,62.36,108472.0,53.8038,53.8125,53.778,53.778,108472.0
2020-07-07 12:15:00,62.35,62.36,62.34,62.34,64223.0,53.7693,53.778,53.7607,53.7607,64223.0
2020-07-07 12:20:00,62.35,62.37,62.34,62.35,51598.0,53.7693,53.7866,53.7607,53.7693,51598.0
2020-07-07 12:25:00,62.36,62.38,62.33,62.37,181377.0,53.778,53.7952,53.7521,53.7866,181377.0
2020-07-07 12:30:00,62.36,62.38,62.35,62.37,59756.0,53.778,53.7952,53.7693,53.7866,59756.0
2020-07-07 12:35:00,62.37,62.37,62.32,62.32,148042.0,53.7866,53.7866,53.7435,53.7435,148042.0
2020-07-07 12:40:00,62.32,62.34,62.28,62.29,366503.0,53.7435,53.7607,53.709,53.7176,366503.0
2020-07-07 12:45:00,62.29,62.32,62.28,62.31,43685.0,53.7176,53.7435,53.709,53.7349,43685.0
2020-07-07 12:50:00,62.31,62.33,62.27,62.27,35769.0,53.7349,53.7521,53.7004,53.7004,35769.0
2020-07-07 12:55:00,62.28,62.32,62.27,62.32,112090.0,53.709,53.7435,53.7004,53.7435,112090.0
2020-07-07 13:00:00,62.32,62.34,62.3,62.32,68221.0,53.7435,53.7607,53.7262,53.7435,68221.0
2020-07-07 13:05:00,62.32,62.33,62.25,62.27,61458.0,53.7435,53.7521,53.6831,53.7004,61458.0
2020-07-07 13:10:00,62.27,62.28,62.25,62.28,79386.0,53.7004,53.709,53.6831,53.709,79386.0
2020-07-07 13:15:00,62.28,62.31,62.27,62.29,97400.0,53.709,53.7349,53.7004,53.7176,97400.0
2020-07-07 13:20:00,62.28,62.33,62.28,62.31,52182.0,53.709,53.7521,53.709,53.7349,52182.0
2020-07-07 13:25:00,62.31,62.34,62.28,62.34,393220.0,53.7349,53.7607,53.709,53.7607,393220.0
2020-07-07 13:30:00,62.33,62.36,62.31,62.35,222546.0,53.7521,53.778,53.7349,53.7693,222546.0
2020-07-07 13:35:00,62.35,62.37,62.34,62.35,79765.0,53.7693,53.7866,53.7607,53.7693,79765.0
2020-07-07 13:40:00,62.34,62.39,62.32,62.38,582012.0,53.7607,53.8038,53.7435,53.7952,582012.0
2020-07-07 13:45:00,62.37,62.38,62.34,62.37,78969.0,53.7866,53.7952,53.7607,53.7866,78969.0
2020-07-07 13:50:00,62.37,62.38,62.33,62.33,108680.0,53.7866,53.7952,53.7521,53.7521,108680.0
2020-07-07 13:55:00,62.33,62.37,62.33,62.36,92800.0,53.7521,53.7866,53.7521,53.778,92800.0
2020-07-07 14:00:00,62.36,62.38,62.31,62.32,171544.0,53.778,53.7952,53.7349,53.7435,171544.0
2020-07-07 14:05:00,62.32,62.36,62.31,62.33,103077.0,53.7435,53.778,53.7349,53.7521,103077.0
2020-07-07 14:10:00,62.32,62.37,62.32,62.36,49773.0,53.7435,53.7866,53.7435,53.778,49773.0
2020-07-07 14:15:00,62.35,62.36,62.31,62.31,241986.0,53.7693,53.778,53.7349,53.7349,241986.0
2020-07-07 14:20:00,62.32,62.33,62.29,62.29,68347.0,53.7435,53.7521,53.7176,53.7176,68347.0
2020-07-07 14:25:00,62.29,62.31,62.27,62.29,81947.0,53.7176,53.7349,53.7004,53.7176,81947.0
2020-07-07 14:30:00,62.28,62.29,62.19,62.21,256928.0,53.709,53.7176,53.6314,53.6486,256928.0
2020-07-07 14:35:00,62.2,62.21,62.17,62.18,185829.0,53.64,53.6486,53.6141,53.6227,185829.0
2020-07-07 14:40:00,62.18,62.21,62.18,62.21,47256.0,53.6227,53.6486,53.6227,53.6486,47256.0
2020-07-07 14:45:00,62.2,62.22,62.19,62.19,26738.0,53.64,53.6572,53.6314,53.6314,26738.0
2020-07-07 14:50:00,62.19,62.2,62.16,62.16,68256.0,53.6314,53.64,53.6055,53.6055,68256.0
2020-07-07 14:55:00,62.15,62.22,62.14,62.22,113932.0,53.5969,53.6572,53.5882,53.6572,113932.0
2020-07-07 15:00:00,62.21,62.21,62.13,62.14,186187.0,53.6486,53.6486,53.5796,53.5882,186187.0
2020-07-07 15:05:00,62.14,62.19,62.13,62.14,217850.0,53.5882,53.6314,53.5796,53.5882,217850.0
2020-07-07 15:10:00,62.14,62.15,62.11,62.12,112368.0,53.5882,53.5969,53.5624,53.571,112368.0
2020-07-07 15:15:00,62.11,62.17,62.1,62.14,208896.0,53.5624,53.6141,53.5538,53.5882,208896.0
2020-07-07 15:20:00,62.14,62.15,62.1,62.12,90841.0,53.5882,53.5969,53.5538,53.571,90841.0
2020-07-07 15:25:00,62.13,62.13,62.08,62.1,142852.0,53.5796,53.5796,53.5365,53.5538,142852.0
2020-07-07 15:30:00,62.1,62.12,62.07,62.1,315534.0,53.5538,53.571,53.5279,53.5538,315534.0
2020-07-07 15:35:00,62.1,62.1,62.02,62.04,264627.0,53.5538,53.5538,53.4848,53.502,264627.0
2020-07-07 15:40:00,62.04,62.06,62.02,62.03,259542.0,53.502,53.5193,53.4848,53.4934,259542.0
2020-07-07 15:45:00,62.02,62.03,61.97,61.98,232899.0,53.4848,53.4934,53.4416,53.4503,232899.0
2020-07-07 15:50:00,62.0,62.0,61.88,61.89,479097.0,53.4675,53.4675,53.364,53.3727,479097.0
2020-07-07 15:55:00,61.88,61.93,61.84,61.88,1158226.0,53.364,53.4071,53.3295,53.364,1158226.0
2020-07-08 09:30:00,61.87,62.01,61.83,62.01,1051727.0,53.3554,53.4761,53.3209,53.4761,1051727.0
2020-07-08 09:35:00,62.01,62.06,61.97,62.05,551491.0,53.4761,53.5193,53.4416,53.5106,551491.0
2020-07-08 09:40:00,62.05,62.09,62.03,62.09,146331.0,53.5106,53.5451,53.4934,53.5451,146331.0
2020-07-08 09:45:00,62.09,62.15,62.05,62.12,240461.0,53.5451,53.5969,53.5106,53.571,240461.0
2020-07-08 09:50:00,62.12,62.18,62.11,62.16,364020.0,53.571,53.6227,53.5624,53.6055,364020.0
2020-07-08 09:55:00,62.17,62.2,62.14,62.18,284544.0,53.6141,53.64,53.5882,53.6227,284544.0
2020-07-08 10:00:00,62.19,62.22,62.15,62.18,209900.0,53.6314,53.6572,53.5969,53.6227,209900.0
2020-07-08 10:05:00,62.19,62.23,62.17,62.17,111278.0,53.6314,53.6659,53.6141,53.6141,111278.0
2020-07-08 10:10:00,62.18,62.24,62.15,62.2,112691.0,53.6227,53.6745,53.5969,53.64,112691.0
2020-07-08 10:15:00,62.19,62.2,62.12,62.17,132621.0,53.6314,53.64,53.571,53.6141,132621.0
2020-07-08 10:20:00,62.18,62.2,62.16,62.17,111741.0,53.6227,53.64,53.6055,53.6141,111741.0
2020-07-08 10:25:00,62.18,62.2,62.08,62.1,128842.0,53.6227,53.64,53.5365,53.5538,128842.0
2020-07-08 10:30:00,62.09,62.15,62.09,62.12,302340.0,53.5451,53.5969,53.5451,53.571,302340.0
2020-07-08 10:35:00,62.13,62.15,62.09,62.13,182967.0,53.5796,53.5969,53.5451,53.5796,182967.0
2020-07-08 10:40:00,62.13,62.16,62.06,62.08,191453.0,53.5796,53.6055,53.5193,53.5365,191453.0
2020-07-08 10:45:00,62.08,62.14,62.06,62.13,214834.0,53.5365,53.5882,53.5193,53.5796,214834.0
2020-07-08 10:50:00,62.13,62.16,62.1,62.15,89335.0,53.5796,53.6055,53.5538,53.5969,89335.0
2020-07-08 10:55:00,62.15,62.17,62.09,62.11,63516.0,53.5969,53.6141,53.5451,53.5624,63516.0
2020-07-08 11:00:00,62.13,62.13,61.99,62.01,346126.0,53.5796,53.5796,53.4589,53.4761,346126.0
2020-07-08 11:05:00,62.02,62.05,61.93,61.97,298131.0,53.4848,53.5106,53.4071,53.4416,298131.0
2020-07-08 11:10:00,61.98,62.03,61.96,62.02,92833.0,53.4503,53.4934,53.433,53.4848,92833.0
2020-07-08 11:15:00,62.02,62.03,61.88,61.89,432980.0,53.4848,53.4934,53.364,53.3727,432980.0
2020-07-08 11:20:00,61.9,61.92,61.76,61.81,139058.0,53.3813,53.3985,53.2605,53.3037,139058.0
2020-07-08 11:25:00,61.8,61.92,61.76,61.92,279734.0,53.295,53.3985,53.2605,53.3985,279734.0
2020-07-08 11:30:00,61.92,61.98,61.89,61.93,424709.0,53.3985,53.4503,53.3727,53.4071,424709.0
2020-07-08 11:35:00,61.93,61.99,61.93,61.97,209478.0,53.4071,53.4589,53.4071,53.4416,209478.0
2020-07-08 11:40:00,61.98,61.99,61.95,61.99,53591.0,53.4503,53.4589,53.4244,53.4589,53591.0
2020-07-08 11:45:00,61.99,62.01,61.94,61.96,143396.0,53.4589,53.4761,53.4158,53.433,143396.0
2020-07-08 11:50:00,61.96,62.03,61.94,62.01,59819.0,53.433,53.4934,53.4158,53.4761,59819.0
2020-07-08 11:55:00,62.01,62.02,61.97,62.0,204040.0,53.4761,53.4848,53.4416,53.4675,204040.0
2020-07-08 12:00:00,62.01,62.03,61.98,62.0,84305.0,53.4761,53.4934,53.4503,53.4675,84305.0
2020-07-08 12:05:00,62.02,62.06,62.01,62.04,49083.0,53.4848,53.5193,53.4761,53.502,49083.0
2020-07-08 12:10:00,62.05,62.1,62.05,62.09,99996.0,53.5106,53.5538,53.5106,53.5451,99996.0
2020-07-08 12:15:00,62.09,62.17,62.06,62.17,217075.0,53.5451,53.6141,53.5193,53.6141,217075.0
2020-07-08 12:20:00,62.18,62.18,62.14,62.16,50578.0,53.6227,53.6227,53.5882,53.6055,50578.0
2020-07-08 12:25:00,62.16,62.18,62.14,62.15,64005.0,53.6055,53.6227,53.5882,53.5969,64005.0
2020-07-08 12:30:00,62.16,62.18,62.13,62.14,49129.0,53.6055,53.6227,53.5796,53.5882,49129.0
2020-07-08 12:35:00,62.13,62.14,62.1,62.13,60306.0,53.5796,53.5882,53.5538,53.5796,60306.0
2020-07-08 12:40:00,62.13,62.14,62.09,62.1,100429.0,53.5796,53.5882,53.5451,53.5538,100429.0
2020-07-08 12:45:00,62.1,62.13,62.1,62.11,43658.0,53.5538,53.5796,53.5538,53.5624,43658.0
2020-07-08 12:50:00,62.12,62.14,62.1,62.11,55173.0,53.571,53.5882,53.5538,53.5624,55173.0
2020-07-08 12:55:00,62.12,62.17,62.11,62.17,66263.0,53.571,53.6141,53.5624,53.6141,66263.0
2020-07-08 13:00:00,62.16,62.18,62.15,62.18,69262.0,53.6055,53.6227,53.5969,53.6227,69262.0
2020-07-08 13:05:00,62.17,62.18,62.16,62.17,19912.0,53.6141,53.6227,53.6055,53.6141,19912.0
2020-07-08 13:10:00,62.17,62.17,62.13,62.14,16149.0,53.6141,53.6141,53.5796,53.5882,16149.0
2020-07-08 13:15:00,62.14,62.15,62.09,62.1,42573.0,53.5882,53.5969,53.5451,53.5538,42573.0
2020-07-08 13:20:00,62.1,62.11,62.05,62.05,92683.0,53.5538,53.5624,53.5106,53.5106,92683.0
2020-07-08 13:25:00,62.06,62.06,62.0,62.04,155888.0,53.5193,53.5193,53.4675,53.502,155888.0
2020-07-08 13:30:00,62.05,62.1,62.04,62.09,138060.0,53.5106,53.5538,53.502,53.5451,138060.0
2020-07-08 13:35:00,62.09,62.12,62.09,62.11,34668.0,53.5451,53.571,53.5451,53.5624,34668.0
2020-07-08 13:40:00,62.11,62.12,62.1,62.1,52655.0,53.5624,53.571,53.5538,53.5538,52655.0
2020-07-08 13:45:00,62.1,62.12,62.09,62.11,85559.0,53.5538,53.571,53.5451,53.5624,85559.0
2020-07-08 13:50:00,62.11,62.13,62.06,62.06,90558.0,53.5624,53.5796,53.5193,53.5193,90558.0
2020-07-08 13:55:00,62.07,62.09,62.02,62.06,108318.0,53.5279,53.5451,53.4848,53.5193,108318.0
2020-07-08 14:00:00,62.05,62.13,62.04,62.04,138410.0,53.5106,53.5796,53.502,53.502,138410.0
2020-07-08 14:05:00,62.05,62.08,62.04,62.06,74658.0,53.5106,53.5365,53.502,53.5193,74658.0
2020-07-08 14:10:00,62.06,62.09,62.04,62.09,106826.0,53.5193,53.5451,53.502,53.5451,106826.0
2020-07-08 14:15:00,62.09,62.11,62.08,62.11,64337.0,53.5451,53.5624,53.5365,53.5624,64337.0
2020-07-08 14:20:00,62.1,62.15,62.09,62.12,172656.0,53.5538,53.5969,53.5451,53.571,172656.0
2020-07-08 14:25:00,62.12,62.14,62.1,62.13,36385.0,53.571,53.5882,53.5538,53.5796,36385.0
2020-07-08 14:30:00,62.12,62.13,62.1,62.1,57955.0,53.571,53.5796,53.5538,53.5538,57955.0
2020-07-08 14:35:00,62.09,62.12,62.08,62.11,89139.0,53.5451,53.571,53.5365,53.5624,89139.0
2020-07-08 14:40:00,62.12,62.12,62.05,62.07,60690.0,53.571,53.571,53.5106,53.5279,60690.0
2020-07-08 14:45:00,62.07,62.1,62.06,62.09,44120.0,53.5279,53.5538,53.5193,53.5451,44120.0
2020-07-08 14:50:00,62.1,62.13,62.09,62.09,31985.0,53.5538,53.5796,53.5451,53.5451,31985.0
2020-07-08 14:55:00,62.09,62.18,62.09,62.16,274287.0,53.5451,53.6227,53.5451,53.6055,274287.0
2020-07-08 15:00:00,62.16,62.19,62.15,62.18,96658.0,53.6055,53.6314,53.5969,53.6227,96658.0
2020-07-08 15:05:00,62.18,62.22,62.17,62.21,296674.0,53.6227,53.6572,53.6141,53.6486,296674.0
2020-07-08 15:10:00,62.22,62.27,62.22,62.26,171538.0,53.6572,53.7004,53.6572,53.6917,171538.0
2020-07-08 15:15:00,62.26,62.27,62.24,62.26,93591.0,53.6917,53.7004,53.6745,53.6917,93591.0
2020-07-08 15:20:00,62.27,62.34,62.26,62.33,215127.0,53.7004,53.7607,53.6917,53.7521,215127.0
2020-07-08 15:25:00,62.33,62.35,62.29,62.29,66493.0,53.7521,53.7693,53.7176,53.7176,66493.0
2020-07-08 15:30:00,62.3,62.35,62.3,62.33,159503.0,53.7262,53.7693,53.7262,53.7521,159503.0
2020-07-08 15:35:00,62.33,62.38,62.28,62.29,225683.0,53.7521,53.7952,53.709,53.7176,225683.0
2020-07-08 15:40:00,62.29,62.32,62.28,62.3,183577.0,53.7176,53.7435,53.709,53.7262,183577.0
2020-07-08 15:45:00,62.3,62.34,62.29,62.33,284259.0,53.7262,53.7607,53.7176,53.7521,284259.0
2020-07-08 15:50:00,62.32,62.37,62.27,62.37,484925.0,53.7435,53.7866,53.7004,53.7866,484925.0
2020-07-08 15:55:00,62.36,62.41,62.34,62.4,1153527.0,53.778,53.8211,53.7607,53.8125,1153527.0
2020-07-09 09:30:00,62.29,62.3,62.21,62.23,600021.0,53.7176,53.7262,53.6486,53.6659,600021.0
2020-07-09 09:35:00,62.24,62.24,62.11,62.15,335231.0,53.6745,53.6745,53.5624,53.5969,335231.0
2020-07-09 09:40:00,62.15,62.22,62.13,62.17,239304.0,53.5969,53.6572,53.5796,53.6141,239304.0
2020-07-09 09:45:00,62.17,62.21,62.13,62.16,157679.0,53.6141,53.6486,53.5796,53.6055,157679.0
2020-07-09 09:50:00,62.16,62.23,62.14,62.21,271593.0,53.6055,53.6659,53.5882,53.6486,271593.0
2020-07-09 09:55:00,62.2,62.23,62.19,62.23,82940.0,53.64,53.6659,53.6314,53.6659,82940.0
2020-07-09 10:00:00,62.23,62.28,62.21,62.26,309592.0,53.6659,53.709,53.6486,53.6917,309592.0
2020-07-09 10:05:00,62.26,62.29,62.24,62.27,117162.0,53.6917,53.7176,53.6745,53.7004,117162.0
2020-07-09 10:10:00,62.27,62.28,62.18,62.21,408276.0,53.7004,53.709,53.6227,53.6486,408276.0
2020-07-09 10:15:00,62.19,62.2,61.98,62.01,401066.0,53.6314,53.64,53.4503,53.4761,401066.0
2020-07-09 10:20:00,62.01,62.08,61.97,62.08,337798.0,53.4761,53.5365,53.4416,53.5365,337798.0
2020-07-09 10:25:00,62.08,62.15,62.07,62.11,104647.0,53.5365,53.5969,53.5279,53.5624,104647.0
2020-07-09 10:30:00,62.11,62.16,62.1,62.13,118137.0,53.5624,53.6055,53.5538,53.5796,118137.0
2020-07-09 10:35:00,62.14,62.14,61.93,61.95,159735.0,53.5882,53.5882,53.4071,53.4244,159735.0
2020-07-09 10:40:00,61.93,61.93,61.76,61.78,806679.0,53.4071,53.4071,53.2605,53.2778,806679.0
2020-07-09 10:45:00,61.77,61.79,61.69,61.72,431518.0,53.2692,53.2864,53.2002,53.226,431518.0
2020-07-09 10:50:00,61.71,61.79,61.67,61.69,608056.0,53.2174,53.2864,53.1829,53.2002,608056.0
2020-07-09 10:55:00,61.69,61.7,61.52,61.55,1183426.0,53.2002,53.2088,53.0536,53.0794,1183426.0
2020-07-09 11:00:00,61.55,61.55,61.35,61.38,559467.0,53.0794,53.0794,52.907,52.9328,559467.0
2020-07-09 11:05:00,61.38,61.51,61.35,61.5,679136.0,52.9328,53.0449,52.907,53.0363,679136.0
2020-07-09 11:10:00,61.49,61.56,61.48,61.55,862233.0,53.0277,53.0881,53.0191,53.0794,862233.0
2020-07-09 11:15:00,61.54,61.56,61.27,61.29,677656.0,53.0708,53.0881,52.838,52.8552,677656.0
2020-07-09 11:20:00,61.29,61.42,61.28,61.39,759538.0,52.8552,52.9673,52.8466,52.9415,759538.0
2020-07-09 11:25:00,61.39,61.47,61.32,61.47,837216.0,52.9415,53.0105,52.8811,53.0105,837216.0
2020-07-09 11:30:00,61.47,61.48,61.39,61.43,423538.0,53.0105,53.0191,52.9415,52.976,423538.0
2020-07-09 11:35:00,61.42,61.5,61.42,61.44,424908.0,52.9673,53.0363,52.9673,52.9846,424908.0
2020-07-09 11:40:00,61.45,61.45,61.25,61.29,418004.0,52.9932,52.9932,52.8207,52.8552,418004.0
2020-07-09 11:45:00,61.29,61.42,61.27,61.4,488858.0,52.8552,52.9673,52.838,52.9501,488858.0
2020-07-09 11:50:00,61.4,61.48,61.37,61.48,126587.0,52.9501,53.0191,52.9242,53.0191,126587.0
2020-07-09 11:55:00,61.48,61.48,61.42,61.44,345348.0,53.0191,53.0191,52.9673,52.9846,345348.0
2020-07-09 12:00:00,61.44,61.57,61.43,61.56,332313.0,52.9846,53.0967,52.976,53.0881,332313.0
2020-07-09 12:05:00,61.55,61.61,61.55,61.57,334044.0,53.0794,53.1312,53.0794,53.0967,334044.0
2020-07-09 12:10:00,61.57,61.59,61.52,61.53,134163.0,53.0967,53.1139,53.0536,53.0622,134163.0
2020-07-09 12:15:00,61.53,61.6,61.53,61.6,136429.0,53.0622,53.1226,53.0622,53.1226,136429.0
2020-07-09 12:20:00,61.59,61.62,61.57,61.61,55506.0,53.1139,53.1398,53.0967,53.1312,55506.0
2020-07-09 12:25:00,61.62,61.63,61.54,61.55,175735.0,53.1398,53.1484,53.0708,53.0794,175735.0
2020-07-09 12:30:00,61.54,61.58,61.52,61.56,162710.0,53.0708,53.1053,53.0536,53.0881,162710.0
2020-07-09 12:35:00,61.55,61.6,61.54,61.54,200499.0,53.0794,53.1226,53.0708,53.0708,200499.0
2020-07-09 12:40:00,61.55,61.6,61.53,61.55,124891.0,53.0794,53.1226,53.0622,53.0794,124891.0
2020-07-09 12:45:00,61.55,61.63,61.54,61.6,153278.0,53.0794,53.1484,53.0708,53.1226,153278.0
2020-07-09 12:50:00,61.59,61.61,61.55,61.55,201053.0,53.1139,53.1312,53.0794,53.0794,201053.0
2020-07-09 12:55:00,61.55,61.59,61.54,61.59,103675.0,53.0794,53.1139,53.0708,53.1139,103675.0
2020-07-09 13:00:00,61.59,61.66,61.54,61.64,498529.0,53.1139,53.1743,53.0708,53.1571,498529.0
2020-07-09 13:05:00,61.63,61.68,61.62,61.68,223357.0,53.1484,53.1916,53.1398,53.1916,223357.0
2020-07-09 13:10:00,61.68,61.7,61.65,61.68,123065.0,53.1916,53.2088,53.1657,53.1916,123065.0
2020-07-09 13:15:00,61.68,61.71,61.67,61.67,205622.0,53.1916,53.2174,53.1829,53.1829,205622.0
2020-07-09 13:20:00,61.67,61.67,61.61,61.63,35539.0,53.1829,53.1829,53.1312,53.1484,35539.0
2020-07-09 13:25:00,61.63,61.65,61.61,61.63,127960.0,53.1484,53.1657,53.1312,53.1484,127960.0
2020-07-09 13:30:00,61.63,61.64,61.61,61.63,92600.0,53.1484,53.1571,53.1312,53.1484,92600.0
2020-07-09 13:35:00,61.63,61.64,61.62,61.64,51488.0,53.1484,53.1571,53.1398,53.1571,51488.0
2020-07-09 13:40:00,61.64,61.69,61.59,61.59,159477.0,53.1571,53.2002,53.1139,53.1139,159477.0
2020-07-09 13:45:00,61.61,61.61,61.58,61.59,154710.0,53.1312,53.1312,53.1053,53.1139,154710.0
2020-07-09 13:50:00,61.59,61.59,61.54,61.56,56427.0,53.1139,53.1139,53.0708,53.0881,56427.0
2020-07-09 13:55:00,61.56,61.57,61.53,61.54,63474.0,53.0881,53.0967,53.0622,53.0708,63474.0
2020-07-09 14:00:00,61.54,61.57,61.51,61.56,149275.0,53.0708,53.0967,53.0449,53.0881,149275.0
2020-07-09 14:05:00,61.57,61.62,61.56,61.61,69431.0,53.0967,53.1398,53.0881,53.1312,69431.0
2020-07-09 14:10:00,61.61,61.63,61.6,61.62,111333.0,53.1312,53.1484,53.1226,53.1398,111333.0
2020-07-09 14:15:00,61.63,61.7,61.62,61.69,90245.0,53.1484,53.2088,53.1398,53.2002,90245.0
2020-07-09 14:20:00,61.7,61.7,61.64,61.64,159102.0,53.2088,53.2088,53.1571,53.1571,159102.0
2020-07-09 14:25:00,61.64,61.69,61.64,61.69,56630.0,53.1571,53.2002,53.1571,53.2002,56630.0
2020-07-09 14:30:00,61.69,61.7,61.66,61.68,170751.0,53.2002,53.2088,53.1743,53.1916,170751.0
2020-07-09 14:35:00,61.67,61.69,61.66,61.66,73933.0,53.1829,53.2002,53.1743,53.1743,73933.0
2020-07-09 14:40:00,61.66,61.68,61.66,61.67,125119.0,53.1743,53.1916,53.1743,53.1829,125119.0
2020-07-09 14:45:00,61.66,61.71,61.66,61.7,100224.0,53.1743,53.2174,53.1743,53.2088,100224.0
2020-07-09 14:50:00,61.71,61.71,61.69,61.7,55192.0,53.2174,53.2174,53.2002,53.2088,55192.0
2020-07-09 14:55:00,61.7,61.76,61.7,61.75,634078.0,53.2088,53.2605,53.2088,53.2519,634078.0
2020-07-09 15:00:00,61.76,61.78,61.75,61.77,388086.0,53.2605,53.2778,53.2519,53.2692,388086.0
2020-07-09 15:05:00,61.77,61.77,61.73,61.76,131817.0,53.2692,53.2692,53.2347,53.2605,131817.0
2020-07-09 15:10:00,61.76,61.82,61.74,61.82,261474.0,53.2605,53.3123,53.2433,53.3123,261474.0
2020-07-09 15:15:00,61.83,61.85,61.76,61.78,675966.0,53.3209,53.3382,53.2605,53.2778,675966.0
2020-07-09 15:20:00,61.78,61.79,61.69,61.7,258282.0,53.2778,53.2864,53.2002,53.2088,258282.0
2020-07-09 15:25:00,61.71,61.72,61.63,61.64,161563.0,53.2174,53.226,53.1484,53.1571,161563.0
2020-07-09 15:30:00,61.63,61.64,61.56,61.58,199199.0,53.1484,53.1571,53.0881,53.1053,199199.0
2020-07-09 15:35:00,61.59,61.62,61.54,61.62,316876.0,53.1139,53.1398,53.0708,53.1398,316876.0
2020-07-09 15:40:00,61.61,61.64,61.56,61.63,291610.0,53.1312,53.1571,53.0881,53.1484,291610.0
2020-07-09 15:45:00,61.63,61.78,61.62,61.74,603224.0,53.1484,53.2778,53.1398,53.2433,603224.0
2020-07-09 15:50:00,61.74,61.74,61.69,61.71,731030.0,53.2433,53.2433,53.2002,53.2174,731030.0
2020-07-09 15:55:00,61.71,61.71,61.64,61.68,844736.0,53.2174,53.2174,53.1571,53.1916,844736.0
2020-07-10 09:30:00,61.92,62.03,61.85,61.86,474976.0,53.3985,53.4934,53.3382,53.3468,474976.0
2020-07-10 09:35:00,61.87,61.99,61.83,61.98,683327.0,53.3554,53.4589,53.3209,53.4503,683327.0
2020-07-10 09:40:00,61.98,62.04,61.94,62.03,284507.0,53.4503,53.502,53.4158,53.4934,284507.0
2020-07-10 09:45:00,62.03,62.04,61.94,61.94,421717.0,53.4934,53.502,53.4158,53.4158,421717.0
2020-07-10 09:50:00,61.94,61.95,61.84,61.84,580243.0,53.4158,53.4244,53.3295,53.3295,580243.0
2020-07-10 09:55:00,61.85,61.9,61.83,61.87,115072.0,53.3382,53.3813,53.3209,53.3554,115072.0
2020-07-10 10:00:00,61.84,61.85,61.73,61.73,183997.0,53.3295,53.3382,53.2347,53.2347,183997.0
2020-07-10 10:05:00,61.75,61.82,61.75,61.8,246971.0,53.2519,53.3123,53.2519,53.295,246971.0
2020-07-10 10:10:00,61.8,61.93,61.79,61.93,250436.0,53.295,53.4071,53.2864,53.4071,250436.0
2020-07-10 10:15:00,61.93,61.96,61.87,61.88,199940.0,53.4071,53.433,53.3554,53.364,199940.0
2020-07-10 10:20:00,61.87,61.93,61.85,61.87,183818.0,53.3554,53.4071,53.3382,53.3554,183818.0
2020-07-10 10:25:00,61.87,62.0,61.86,61.96,723792.0,53.3554,53.4675,53.3468,53.433,723792.0
2020-07-10 10:30:00,61.97,62.06,61.95,62.02,296723.0,53.4416,53.5193,53.4244,53.4848,296723.0
2020-07-10 10:35:00,62.02,62.04,61.98,62.01,445861.0,53.4848,53.502,53.4503,53.4761,445861.0
2020-07-10 10:40:00,62.02,62.17,62.02,62.14,568212.0,53.4848,53.6141,53.4848,53.5882,568212.0
2020-07-10 10:45:00,62.15,62.16,62.08,62.1,531005.0,53.5969,53.6055,53.5365,53.5538,531005.0
2020-07-10 10:50:00,62.1,62.15,62.06,62.14,162892.0,53.5538,53.5969,53.5193,53.5882,162892.0
2020-07-10 10:55:00,62.14,62.16,62.06,62.11,278226.0,53.5882,53.6055,53.5193,53.5624,278226.0
2020-07-10 11:00:00,62.1,62.11,62.03,62.03,289078.0,53.5538,53.5624,53.4934,53.4934,289078.0
2020-07-10 11:05:00,62.03,62.11,62.02,62.1,427548.0,53.4934,53.5624,53.4848,53.5538,427548.0
2020-07-10 11:10:00,62.1,62.13,62.06,62.08,82169.0,53.5538,53.5796,53.5193,53.5365,82169.0
2020-07-10 11:15:00,62.08,62.11,62.07,62.09,154550.0,53.5365,53.5624,53.5279,53.5451,154550.0
2020-07-10 11:20:00,62.09,62.12,62.07,62.11,137793.0,53.5451,53.571,53.5279,53.5624,137793.0
2020-07-10 11:25:00,62.11,62.12,62.04,62.05,317779.0,53.5624,53.571,53.502,53.5106,317779.0
2020-07-10 11:30:00,62.05,62.11,62.02,62.06,395546.0,53.5106,53.5624,53.4848,53.5193,395546.0
2020-07-10 11:35:00,62.06,62.14,62.06,62.12,312484.0,53.5193,53.5882,53.5193,53.571,312484.0
2020-07-10 11:40:00,62.13,62.21,62.13,62.2,189741.0,53.5796,53.6486,53.5796,53.64,189741.0
2020-07-10 11:45:00,62.2,62.21,62.15,62.17,337206.0,53.64,53.6486,53.5969,53.6141,337206.0
2020-07-10 11:50:00,62.18,62.2,62.17,62.2,272403.0,53.6227,53.64,53.6141,53.64,272403.0
2020-07-10 11:55:00,62.19,62.22,62.14,62.2,677608.0,53.6314,53.6572,53.5882,53.64,677608.0
2020-07-10 12:00:00,62.2,62.21,62.15,62.16,180926.0,53.64,53.6486,53.5969,53.6055,180926.0
2020-07-10 12:05:00,62.16,62.2,62.14,62.18,148173.0,53.6055,53.64,53.5882,53.6227,148173.0
2020-07-10 12:10:00,62.17,62.19,62.14,62.15,64334.0,53.6141,53.6314,53.5882,53.5969,64334.0
2020-07-10 12:15:00,62.15,62.16,62.06,62.08,380347.0,53.5969,53.6055,53.5193,53.5365,380347.0
2020-07-10 12:20:00,62.09,62.1,62.06,62.08,76815.0,53.5451,53.5538,53.5193,53.5365,76815.0
2020-07-10 12:25:00,62.08,62.09,62.02,62.02,96954.0,53.5365,53.5451,53.4848,53.4848,96954.0
2020-07-10 12:30:00,62.02,62.05,62.0,62.04,71600.0,53.4848,53.5106,53.4675,53.502,71600.0
2020-07-10 12:35:00,62.05,62.05,61.99,62.0,67282.0,53.5106,53.5106,53.4589,53.4675,67282.0
2020-07-10 12:40:00,62.0,62.04,61.94,62.04,81463.0,53.4675,53.502,53.4158,53.502,81463.0
2020-07-10 12:45:00,62.03,62.05,62.02,62.04,133608.0,53.4934,53.5106,53.4848,53.502,133608.0
2020-07-10 12:50:00,62.04,62.06,62.02,62.05,198910.0,53.502,53.5193,53.4848,53.5106,198910.0
2020-07-10 12:55:00,62.05,62.09,62.05,62.08,303266.0,53.5106,53.5451,53.5106,53.5365,303266.0
2020-07-10 13:00:00,62.07,62.09,62.06,62.09,94546.0,53.5279,53.5451,53.5193,53.5451,94546.0
2020-07-10 13:05:00,62.08,62.1,62.07,62.1,57452.0,53.5365,53.5538,53.5279,53.5538,57452.0
2020-07-10 13:10:00,62.09,62.1,62.05,62.06,106106.0,53.5451,53.5538,53.5106,53.5193,106106.0
2020-07-10 13:15:00,62.07,62.08,62.04,62.05,67888.0,53.5279,53.5365,53.502,53.5106,67888.0
2020-07-10 13:20:00,62.05,62.1,62.05,62.09,110216.0,53.5106,53.5538,53.5106,53.5451,110216.0
2020-07-10 13:25:00,62.09,62.12,62.08,62.11,83479.0,53.5451,53.571,53.5365,53.5624,83479.0
2020-07-10 13:30:00,62.11,62.13,62.09,62.1,62367.0,53.5624,53.5796,53.5451,53.5538,62367.0
2020-07-10 13:35:00,62.1,62.14,62.09,62.13,39056.0,53.5538,53.5882,53.5451,53.5796,39056.0
2020-07-10 13:40:00,62.13,62.19,62.13,62.18,173848.0,53.5796,53.6314,53.5796,53.6227,173848.0
2020-07-10 13:45:00,62.18,62.2,62.17,62.2,71697.0,53.6227,53.64,53.6141,53.64,71697.0
2020-07-10 13:50:00,62.19,62.22,62.19,62.2,103871.0,53.6314,53.6572,53.6314,53.64,103871.0
2020-07-10 13:55:00,62.21,62.21,62.19,62.2,134422.0,53.6486,53.6486,53.6314,53.64,134422.0
2020-07-10 14:00:00,62.2,62.21,62.18,62.21,68646.0,53.64,53.6486,53.6227,53.6486,68646.0
2020-07-10 14:05:00,62.2,62.21,62.17,62.17,74779.0,53.64,53.6486,53.6141,53.6141,74779.0
2020-07-10 14:10:00,62.17,62.19,62.14,62.15,39727.0,53.6141,53.6314,53.5882,53.5969,39727.0
2020-07-10 14:15:00,62.16,62.18,62.14,62.16,96896.0,53.6055,53.6227,53.5882,53.6055,96896.0
2020-07-10 14:20:00,62.15,62.16,62.12,62.14,127189.0,53.5969,53.6055,53.571,53.5882,127189.0
2020-07-10 14:25:00,62.14,62.18,62.13,62.17,192129.0,53.5882,53.6227,53.5796,53.6141,192129.0
2020-07-10 14:30:00,62.16,62.21,62.16,62.21,54047.0,53.6055,53.6486,53.6055,53.6486,54047.0
2020-07-10 14:35:00,62.21,62.22,62.19,62.21,47454.0,53.6486,53.6572,53.6314,53.6486,47454.0
2020-07-10 14:40:00,62.22,62.23,62.21,62.22,103444.0,53.6572,53.6659,53.6486,53.6572,103444.0
2020-07-10 14:45:00,62.21,62.23,62.21,62.22,66272.0,53.6486,53.6659,53.6486,53.6572,66272.0
2020-07-10 14:50:00,62.22,62.23,62.2,62.22,58017.0,53.6572,53.6659,53.64,53.6572,58017.0
2020-07-10 14:55:00,62.21,62.22,62.2,62.21,54880.0,53.6486,53.6572,53.64,53.6486,54880.0
2020-07-10 15:00:00,62.21,62.21,62.15,62.2,293748.0,53.6486,53.6486,53.5969,53.64,293748.0
2020-07-10 15:05:00,62.19,62.2,62.15,62.17,90704.0,53.6314,53.64,53.5969,53.6141,90704.0
2020-07-10 15:10:00,62.17,62.21,62.16,62.21,205816.0,53.6141,53.6486,53.6055,53.6486,205816.0
2020-07-10 15:15:00,62.21,62.28,62.21,62.28,728119.0,53.6486,53.709,53.6486,53.709,728119.0
2020-07-10 15:20:00,62.28,62.29,62.25,62.29,191687.0,53.709,53.7176,53.6831,53.7176,191687.0
2020-07-10 15:25:00,62.29,62.29,62.27,62.28,107515.0,53.7176,53.7176,53.7004,53.709,107515.0
2020-07-10 15:30:00,62.29,62.33,62.27,62.32,121270.0,53.7176,53.7521,53.7004,53.7435,121270.0
2020-07-10 15:35:00,62.32,62.33,62.24,62.29,649934.0,53.7435,53.7521,53.6745,53.7176,649934.0
2020-07-10 15:40:00,62.29,62.31,62.23,62.25,581384.0,53.7176,53.7349,53.6659,53.6831,581384.0
2020-07-10 15:45:00,62.25,62.31,62.24,62.3,550299.0,53.6831,53.7349,53.6745,53.7262,550299.0
2020-07-10 15:50:00,62.31,62.35,62.3,62.35,690931.0,53.7349,53.7693,53.7262,53.7693,690931.0
2020-07-10 15:55:00,62.35,62.36,62.32,62.33,1491401.0,53.7693,53.778,53.7435,53.7521,1491401.0
2020-07-13 09:30:00,62.68,62.73,62.65,62.67,682531.0,54.0539,54.0971,54.0281,54.0453,682531.0
2020-07-13 09:35:00,62.67,62.71,62.63,62.66,388072.0,54.0453,54.0798,54.0108,54.0367,388072.0
2020-07-13 09:40:00,62.65,62.69,62.6,62.6,303974.0,54.0281,54.0626,53.9849,53.9849,303974.0
2020-07-13 09:45:00,62.6,62.63,62.57,62.61,237282.0,53.9849,54.0108,53.9591,53.9936,237282.0
2020-07-13 09:50:00,62.61,62.63,62.57,62.6,99106.0,53.9936,54.0108,53.9591,53.9849,99106.0
2020-07-13 09:55:00,62.6,62.64,62.55,62.55,64068.0,53.9849,54.0194,53.9418,53.9418,64068.0
2020-07-13 10:00:00,62.55,62.62,62.54,62.59,188377.0,53.9418,54.0022,53.9332,53.9763,188377.0
2020-07-13 10:05:00,62.59,62.7,62.57,62.7,82648.0,53.9763,54.0712,53.9591,54.0712,82648.0
2020-07-13 10:10:00,62.69,62.73,62.67,62.72,96836.0,54.0626,54.0971,54.0453,54.0884,96836.0
2020-07-13 10:15:00,62.71,62.74,62.71,62.74,74729.0,54.0798,54.1057,54.0798,54.1057,74729.0
2020-07-13 10:20:00,62.73,62.79,62.73,62.78,100885.0,54.0971,54.1488,54.0971,54.1402,100885.0
2020-07-13 10:25:00,62.78,62.8,62.77,62.79,162462.0,54.1402,54.1574,54.1315,54.1488,162462.0
2020-07-13 10:30:00,62.8,62.82,62.77,62.78,119241.0,54.1574,54.1747,54.1315,54.1402,119241.0
2020-07-13 10:35:00,62.78,62.79,62.7,62.72,75511.0,54.1402,54.1488,54.0712,54.0884,75511.0
2020-07-13 10:40:00,62.72,62.76,62.7,62.73,127768.0,54.0884,54.1229,54.0712,54.0971,127768.0
2020-07-13 10:45:00,62.73,62.79,62.67,62.76,181005.0,54.0971,54.1488,54.0453,54.1229,181005.0
2020-07-13 10:50:00,62.77,62.78,62.73,62.75,132826.0,54.1315,54.1402,54.0971,54.1143,132826.0
2020-07-13 10:55:00,62.75,62.81,62.73,62.8,214510.0,54.1143,54.166,54.0971,54.1574,214510.0
2020-07-13 11:00:00,62.8,62.87,62.8,62.86,270661.0,54.1574,54.2178,54.1574,54.2092,270661.0
2020-07-13 11:05:00,62.86,62.87,62.83,62.85,73394.0,54.2092,54.2178,54.1833,54.2005,73394.0
2020-07-13 11:10:00,62.85,62.86,62.81,62.84,117459.0,54.2005,54.2092,54.166,54.1919,117459.0
2020-07-13 11:15:00,62.83,62.84,62.8,62.83,535365.0,54.1833,54.1919,54.1574,54.1833,535365.0
2020-07-13 11:20:00,62.82,62.87,62.77,62.86,235518.0,54.1747,54.2178,54.1315,54.2092,235518.0
2020-07-13 11:25:00,62.87,62.96,62.86,62.96,315786.0,54.2178,54.2954,54.2092,54.2954,315786.0
2020-07-13 11:30:00,62.96,62.97,62.87,62.87,299003.0,54.2954,54.304,54.2178,54.2178,299003.0
2020-07-13 11:35:00,62.87,62.89,62.83,62.88,188803.0,54.2178,54.235,54.1833,54.2264,188803.0
2020-07-13 11:40:00,62.88,62.91,62.87,62.9,117516.0,54.2264,54.2523,54.2178,54.2437,117516.0
2020-07-13 11:45:00,62.89,62.91,62.84,62.86,229753.0,54.235,54.2523,54.1919,54.2092,229753.0
2020-07-13 11:50:00,62.87,62.88,62.84,62.87,90157.0,54.2178,54.2264,54.1919,54.2178,90157.0
2020-07-13 11:55:00,62.87,62.89,62.86,62.86,163026.0,54.2178,54.235,54.2092,54.2092,163026.0
2020-07-13 12:00:00,62.86,62.88,62.85,62.85,62166.0,54.2092,54.2264,54.2005,54.2005,62166.0
2020-07-13 12:05:00,62.85,62.88,62.83,62.87,43112.0,54.2005,54.2264,54.1833,54.2178,43112.0
2020-07-13 12:10:00,62.87,62.87,62.82,62.85,165049.0,54.2178,54.2178,54.1747,54.2005,165049.0
2020-07-13 12:15:00,62.85,62.88,62.84,62.87,134960.0,54.2005,54.2264,54.1919,54.2178,134960.0
2020-07-13 12:20:00,62.88,62.92,62.87,62.91,101350.0,54.2264,54.2609,54.2178,54.2523,101350.0
2020-07-13 12:25:00,62.91,62.91,62.89,62.89,23240.0,54.2523,54.2523,54.235,54.235,23240.0
2020-07-13 12:30:00,62.9,62.91,62.88,62.9,27468.0,54.2437,54.2523,54.2264,54.2437,27468.0
2020-07-13 12:35:00,62.89,62.92,62.87,62.92,175537.0,54.235,54.2609,54.2178,54.2609,175537.0
2020-07-13 12:40:00,62.92,62.92,62.9,62.91,96578.0,54.2609,54.2609,54.2437,54.2523,96578.0
2020-07-13 12:45:00,62.92,62.92,62.9,62.92,66448.0,54.2609,54.2609,54.2437,54.2609,66448.0
2020-07-13 12:50:00,62.91,62.93,62.88,62.88,130144.0,54.2523,54.2695,54.2264,54.2264,130144.0
2020-07-13 12:55:00,62.89,62.93,62.89,62.91,41799.0,54.235,54.2695,54.235,54.2523,41799.0
2020-07-13 13:00:00,62.92,62.93,62.9,62.91,46920.0,54.2609,54.2695,54.2437,54.2523,46920.0
2020-07-13 13:05:00,62.91,62.93,62.91,62.92,46419.0,54.2523,54.2695,54.2523,54.2609,46419.0
2020-07-13 13:10:00,62.93,62.97,62.93,62.96,58570.0,54.2695,54.304,54.2695,54.2954,58570.0
2020-07-13 13:15:00,62.96,63.02,62.96,63.01,38847.0,54.2954,54.3471,54.2954,54.3385,38847.0
2020-07-13 13:20:00,63.01,63.03,63.01,63.01,36555.0,54.3385,54.3558,54.3385,54.3385,36555.0
2020-07-13 13:25:00,63.0,63.0,62.97,62.98,21236.0,54.3299,54.3299,54.304,54.3126,21236.0
2020-07-13 13:30:00,62.98,63.0,62.97,62.98,114774.0,54.3126,54.3299,54.304,54.3126,114774.0
2020-07-13 13:35:00,62.99,63.01,62.96,62.98,99042.0,54.3213,54.3385,54.2954,54.3126,99042.0
2020-07-13 13:40:00,62.98,62.98,62.95,62.97,61137.0,54.3126,54.3126,54.2868,54.304,61137.0
2020-07-13 13:45:00,62.98,62.99,62.93,62.94,47773.0,54.3126,54.3213,54.2695,54.2782,47773.0
2020-07-13 13:50:00,62.94,62.95,62.94,62.95,17021.0,54.2782,54.2868,54.2782,54.2868,17021.0
2020-07-13 13:55:00,62.94,62.95,62.91,62.91,82693.0,54.2782,54.2868,54.2523,54.2523,82693.0
2020-07-13 14:00:00,62.91,62.93,62.82,62.83,276087.0,54.2523,54.2695,54.1747,54.1833,276087.0
2020-07-13 14:05:00,62.83,62.84,62.69,62.71,437131.0,54.1833,54.1919,54.0626,54.0798,437131.0
2020-07-13 14:10:00,62.71,62.75,62.66,62.7,235780.0,54.0798,54.1143,54.0367,54.0712,235780.0
2020-07-13 14:15:00,62.7,62.75,62.7,62.75,175007.0,54.0712,54.1143,54.0712,54.1143,175007.0
2020-07-13 14:20:00,62.75,62.76,62.66,62.68,345664.0,54.1143,54.1229,54.0367,54.0539,345664.0
2020-07-13 14:25:00,62.69,62.71,62.61,62.63,248310.0,54.0626,54.0798,53.9936,54.0108,248310.0
2020-07-13 14:30:00,62.62,62.63,62.5,62.51,182007.0,54.0022,54.0108,53.8987,53.9073,182007.0
2020-07-13 14:35:00,62.52,62.55,62.47,62.55,293142.0,53.916,53.9418,53.8728,53.9418,293142.0
2020-07-13 14:40:00,62.55,62.59,62.54,62.57,162890.0,53.9418,53.9763,53.9332,53.9591,162890.0
2020-07-13 14:45:00,62.57,62.62,62.54,62.62,116000.0,53.9591,54.0022,53.9332,54.0022,116000.0
2020-07-13 14:50:00,62.62,62.66,62.6,62.66,238056.0,54.0022,54.0367,53.9849,54.0367,238056.0
2020-07-13 14:55:00,62.65,62.67,62.61,62.65,279405.0,54.0281,54.0453,53.9936,54.0281,279405.0
2020-07-13 15:00:00,62.65,62.66,62.49,62.49,465060.0,54.0281,54.0367,53.8901,53.8901,465060.0
2020-07-13 15:05:00,62.49,62.5,62.32,62.34,451679.0,53.8901,53.8987,53.7435,53.7607,451679.0
2020-07-13 15:10:00,62.34,62.43,62.33,62.38,175144.0,53.7607,53.8383,53.7521,53.7952,175144.0
2020-07-13 15:15:00,62.37,62.41,62.34,62.36,310204.0,53.7866,53.8211,53.7607,53.778,310204.0
2020-07-13 15:20:00,62.35,62.39,62.31,62.32,155396.0,53.7693,53.8038,53.7349,53.7435,155396.0
2020-07-13 15:25:00,62.31,62.33,62.23,62.26,546546.0,53.7349,53.7521,53.6659,53.6917,546546.0
2020-07-13 15:30:00,62.26,62.26,62.0,62.02,479683.0,53.6917,53.6917,53.4675,53.4848,479683.0
2020-07-13 15:35:00,62.02,62.09,62.0,62.02,955493.0,53.4848,53.5451,53.4675,53.4848,955493.0
2020-07-13 15:40:00,62.02,62.18,62.01,62.11,1235754.0,53.4848,53.6227,53.4761,53.5624,1235754.0
2020-07-13 15:45:00,62.12,62.12,61.88,61.9,1053684.0,53.571,53.571,53.364,53.3813,1053684.0
2020-07-13 15:50:00,61.89,61.93,61.83,61.84,743371.0,53.3727,53.4071,53.3209,53.3295,743371.0
2020-07-13 15:55:00,61.84,61.98,61.84,61.93,1538884.0,53.3295,53.4503,53.3295,53.4071,1538884.0
2020-07-14 09:30:00,62.05,62.23,61.97,62.17,1152924.0,53.5106,53.6659,53.4416,53.6141,1152924.0
2020-07-14 09:35:00,62.17,62.24,62.09,62.24,880988.0,53.6141,53.6745,53.5451,53.6745,880988.0
2020-07-14 09:40:00,62.23,62.41,62.2,62.37,550952.0,53.6659,53.8211,53.64,53.7866,550952.0
2020-07-14 09:45:00,62.37,62.41,62.26,62.26,322742.0,53.7866,53.8211,53.6917,53.6917,322742.0
2020-07-14 09:50:00,62.26,62.28,62.08,62.19,719840.0,53.6917,53.709,53.5365,53.6314,719840.0
2020-07-14 09:55:00,62.18,62.35,62.14,62.34,726790.0,53.6227,53.7693,53.5882,53.7607,726790.0
2020-07-14 10:00:00,62.33,62.35,62.22,62.23,481621.0,53.7521,53.7693,53.6572,53.6659,481621.0
2020-07-14 10:05:00,62.23,62.29,62.15,62.15,780560.0,53.6659,53.7176,53.5969,53.5969,780560.0
2020-07-14 10:10:00,62.15,62.24,62.1,62.13,756904.0,53.5969,53.6745,53.5538,53.5796,756904.0
2020-07-14 10:15:00,62.12,62.24,62.11,62.18,479999.0,53.571,53.6745,53.5624,53.6227,479999.0
2020-07-14 10:20:00,62.18,62.33,62.15,62.27,437219.0,53.6227,53.7521,53.5969,53.7004,437219.0
2020-07-14 10:25:00,62.27,62.36,62.23,62.36,262167.0,53.7004,53.778,53.6659,53.778,262167.0
2020-07-14 10:30:00,62.36,62.48,62.36,62.44,496693.0,53.778,53.8815,53.778,53.847,496693.0
2020-07-14 10:35:00,62.44,62.44,62.33,62.34,309782.0,53.847,53.847,53.7521,53.7607,309782.0
2020-07-14 10:40:00,62.34,62.45,62.34,62.4,578130.0,53.7607,53.8556,53.7607,53.8125,578130.0
2020-07-14 10:45:00,62.41,62.47,62.36,62.41,524629.0,53.8211,53.8728,53.778,53.8211,524629.0
2020-07-14 10:50:00,62.4,62.54,62.38,62.51,362964.0,53.8125,53.9332,53.7952,53.9073,362964.0
2020-07-14 10:55:00,62.51,62.51,62.39,62.42,247218.0,53.9073,53.9073,53.8038,53.8297,247218.0
2020-07-14 11:00:00,62.42,62.5,62.34,62.4,511931.0,53.8297,53.8987,53.7607,53.8125,511931.0
2020-07-14 11:05:00,62.4,62.5,62.3,62.44,806145.0,53.8125,53.8987,53.7262,53.847,806145.0
2020-07-14 11:10:00,62.45,62.5,62.42,62.45,330102.0,53.8556,53.8987,53.8297,53.8556,330102.0
2020-07-14 11:15:00,62.45,62.5,62.38,62.48,166033.0,53.8556,53.8987,53.7952,53.8815,166033.0
2020-07-14 11:20:00,62.48,62.55,62.45,62.5,478937.0,53.8815,53.9418,53.8556,53.8987,478937.0
2020-07-14 11:25:00,62.51,62.54,62.46,62.46,582001.0,53.9073,53.9332,53.8642,53.8642,582001.0
2020-07-14 11:30:00,62.46,62.62,62.45,62.59,709578.0,53.8642,54.0022,53.8556,53.9763,709578.0
2020-07-14 11:35:00,62.59,62.62,62.55,62.56,320555.0,53.9763,54.0022,53.9418,53.9504,320555.0
2020-07-14 11:40:00,62.56,62.67,62.54,62.66,156780.0,53.9504,54.0453,53.9332,54.0367,156780.0
2020-07-14 11:45:00,62.66,62.7,62.6,62.62,465556.0,54.0367,54.0712,53.9849,54.0022,465556.0
2020-07-14 11:50:00,62.62,62.65,62.57,62.57,103335.0,54.0022,54.0281,53.9591,53.9591,103335.0
2020-07-14 11:55:00,62.58,62.62,62.56,62.61,156728.0,53.9677,54.0022,53.9504,53.9936,156728.0
2020-07-14 12:00:00,62.61,62.64,62.59,62.64,92664.0,53.9936,54.0194,53.9763,54.0194,92664.0
2020-07-14 12:05:00,62.64,62.65,62.54,62.56,282116.0,54.0194,54.0281,53.9332,53.9504,282116.0
2020-07-14 12:10:00,62.57,62.6,62.56,62.59,114223.0,53.9591,53.9849,53.9504,53.9763,114223.0
2020-07-14 12:15:00,62.58,62.68,62.56,62.66,375358.0,53.9677,54.0539,53.9504,54.0367,375358.0
2020-07-14 12:20:00,62.66,62.71,62.65,62.66,359890.0,54.0367,54.0798,54.0281,54.0367,359890.0
2020-07-14 12:25:00,62.66,62.66,62.58,62.59,296648.0,54.0367,54.0367,53.9677,53.9763,296648.0
2020-07-14 12:30:00,62.6,62.63,62.6,62.61,102970.0,53.9849,54.0108,53.9849,53.9936,102970.0
2020-07-14 12:35:00,62.62,62.66,62.61,62.63,133099.0,54.0022,54.0367,53.9936,54.0108,133099.0
2020-07-14 12:40:00,62.64,62.65,62.57,62.58,238690.0,54.0194,54.0281,53.9591,53.9677,238690.0
2020-07-14 12:45:00,62.59,62.65,62.58,62.64,140454.0,53.9763,54.0281,53.9677,54.0194,140454.0
2020-07-14 12:50:00,62.64,62.64,62.56,62.57,182737.0,54.0194,54.0194,53.9504,53.9591,182737.0
2020-07-14 12:55:00,62.57,62.58,62.51,62.54,174965.0,53.9591,53.9677,53.9073,53.9332,174965.0
2020-07-14 13:00:00,62.54,62.55,62.48,62.49,267572.0,53.9332,53.9418,53.8815,53.8901,267572.0
2020-07-14 13:05:00,62.5,62.53,62.46,62.46,139697.0,53.8987,53.9246,53.8642,53.8642,139697.0
2020-07-14 13:10:00,62.45,62.51,62.45,62.5,191325.0,53.8556,53.9073,53.8556,53.8987,191325.0
2020-07-14 13:15:00,62.51,62.52,62.49,62.5,69388.0,53.9073,53.916,53.8901,53.8987,69388.0
2020-07-14 13:20:00,62.49,62.55,62.49,62.53,135240.0,53.8901,53.9418,53.8901,53.9246,135240.0
2020-07-14 13:25:00,62.53,62.56,62.52,62.54,80229.0,53.9246,53.9504,53.916,53.9332,80229.0
2020-07-14 13:30:00,62.53,62.58,62.52,62.57,143879.0,53.9246,53.9677,53.916,53.9591,143879.0
2020-07-14 13:35:00,62.57,62.63,62.57,62.63,110421.0,53.9591,54.0108,53.9591,54.0108,110421.0
2020-07-14 13:40:00,62.63,62.66,62.61,62.65,178667.0,54.0108,54.0367,53.9936,54.0281,178667.0
2020-07-14 13:45:00,62.65,62.68,62.64,62.67,133842.0,54.0281,54.0539,54.0194,54.0453,133842.0
2020-07-14 13:50:00,62.67,62.72,62.66,62.71,220784.0,54.0453,54.0884,54.0367,54.0798,220784.0
2020-07-14 13:55:00,62.71,62.73,62.57,62.68,1440909.0,54.0798,54.0971,53.9591,54.0539,1440909.0
2020-07-14 14:00:00,62.67,62.78,62.64,62.72,679551.0,54.0453,54.1402,54.0194,54.0884,679551.0
2020-07-14 14:05:00,62.72,62.73,62.65,62.69,245506.0,54.0884,54.0971,54.0281,54.0626,245506.0
2020-07-14 14:10:00,62.69,62.71,62.68,62.7,86906.0,54.0626,54.0798,54.0539,54.0712,86906.0
2020-07-14 14:15:00,62.71,62.78,62.7,62.75,508420.0,54.0798,54.1402,54.0712,54.1143,508420.0
2020-07-14 14:20:00,62.76,62.79,62.75,62.77,357642.0,54.1229,54.1488,54.1143,54.1315,357642.0
2020-07-14 14:25:00,62.77,62.78,62.72,62.73,196808.0,54.1315,54.1402,54.0884,54.0971,196808.0
2020-07-14 14:30:00,62.74,62.76,62.72,62.72,300387.0,54.1057,54.1229,54.0884,54.0884,300387.0
2020-07-14 14:35:00,62.73,62.75,62.67,62.68,403625.0,54.0971,54.1143,54.0453,54.0539,403625.0
2020-07-14 14:40:00,62.68,62.7,62.66,62.69,63542.0,54.0539,54.0712,54.0367,54.0626,63542.0
2020-07-14 14:45:00,62.68,62.72,62.62,62.64,385873.0,54.0539,54.0884,54.0022,54.0194,385873.0
2020-07-14 14:50:00,62.64,62.7,62.64,62.7,84237.0,54.0194,54.0712,54.0194,54.0712,84237.0
2020-07-14 14:55:00,62.69,62.75,62.66,62.71,242832.0,54.0626,54.1143,54.0367,54.0798,242832.0
2020-07-14 15:00:00,62.72,62.73,62.6,62.6,516408.0,54.0884,54.0971,53.9849,53.9849,516408.0
2020-07-14 15:05:00,62.61,62.65,62.58,62.61,456776.0,53.9936,54.0281,53.9677,53.9936,456776.0
2020-07-14 15:10:00,62.61,62.64,62.57,62.6,198977.0,53.9936,54.0194,53.9591,53.9849,198977.0
2020-07-14 15:15:00,62.59,62.6,62.54,62.59,258180.0,53.9763,53.9849,53.9332,53.9763,258180.0
2020-07-14 15:20:00,62.59,62.7,62.59,62.69,449501.0,53.9763,54.0712,53.9763,54.0626,449501.0
2020-07-14 15:25:00,62.69,62.73,62.67,62.7,364574.0,54.0626,54.0971,54.0453,54.0712,364574.0
2020-07-14 15:30:00,62.7,62.74,62.69,62.72,302466.0,54.0712,54.1057,54.0626,54.0884,302466.0
2020-07-14 15:35:00,62.72,62.75,62.7,62.74,182281.0,54.0884,54.1143,54.0712,54.1057,182281.0
2020-07-14 15:40:00,62.74,62.8,62.73,62.78,285796.0,54.1057,54.1574,54.0971,54.1402,285796.0
2020-07-14 15:45:00,62.78,62.84,62.77,62.84,790074.0,54.1402,54.1919,54.1315,54.1919,790074.0
2020-07-14 15:50:00,62.83,62.91,62.83,62.87,1209748.0,54.1833,54.2523,54.1833,54.2178,1209748.0
2020-07-14 15:55:00,62.87,62.87,62.8,62.82,2624492.0,54.2178,54.2178,54.1574,54.1747,2624492.0
2020-07-15 09:30:00,63.79,63.88,63.75,63.8,904933.0,55.0112,55.0888,54.9767,55.0198,904933.0
2020-07-15 09:35:00,63.8,63.84,63.68,63.71,560335.0,55.0198,55.0543,54.9163,54.9422,560335.0
2020-07-15 09:40:00,63.71,63.8,63.69,63.8,549914.0,54.9422,55.0198,54.9249,55.0198,549914.0
2020-07-15 09:45:00,63.8,63.82,63.7,63.76,1038193.0,55.0198,55.037,54.9336,54.9853,1038193.0
2020-07-15 09:50:00,63.77,63.8,63.6,63.69,448047.0,54.9939,55.0198,54.8473,54.9249,448047.0
2020-07-15 09:55:00,63.69,63.74,63.63,63.63,296049.0,54.9249,54.9681,54.8732,54.8732,296049.0
2020-07-15 10:00:00,63.64,63.67,63.59,63.62,525133.0,54.8818,54.9077,54.8387,54.8646,525133.0
2020-07-15 10:05:00,63.62,63.73,63.62,63.71,410666.0,54.8646,54.9594,54.8646,54.9422,410666.0
2020-07-15 10:10:00,63.71,63.72,63.64,63.69,521677.0,54.9422,54.9508,54.8818,54.9249,521677.0
2020-07-15 10:15:00,63.69,63.77,63.66,63.76,576028.0,54.9249,54.9939,54.8991,54.9853,576028.0
2020-07-15 10:20:00,63.77,63.8,63.75,63.79,625528.0,54.9939,55.0198,54.9767,55.0112,625528.0
2020-07-15 10:25:00,63.79,63.87,63.79,63.86,298375.0,55.0112,55.0802,55.0112,55.0715,298375.0
2020-07-15 10:30:00,63.86,63.9,63.85,63.89,306452.0,55.0715,55.106,55.0629,55.0974,306452.0
2020-07-15 10:35:00,63.89,63.95,63.88,63.93,406675.0,55.0974,55.1492,55.0888,55.1319,406675.0
2020-07-15 10:40:00,63.93,63.97,63.92,63.97,433608.0,55.1319,55.1664,55.1233,55.1664,433608.0
2020-07-15 10:45:00,63.97,63.99,63.95,63.97,423985.0,55.1664,55.1836,55.1492,55.1664,423985.0
2020-07-15 10:50:00,63.97,63.99,63.93,63.93,117316.0,55.1664,55.1836,55.1319,55.1319,117316.0
2020-07-15 10:55:00,63.93,63.96,63.89,63.9,635997.0,55.1319,55.1578,55.0974,55.106,635997.0
2020-07-15 11:00:00,63.9,63.93,63.82,63.83,327851.0,55.106,55.1319,55.037,55.0457,327851.0
2020-07-15 11:05:00,63.83,63.86,63.76,63.81,1130523.0,55.0457,55.0715,54.9853,55.0284,1130523.0
2020-07-15 11:10:00,63.81,63.86,63.8,63.85,556704.0,55.0284,55.0715,55.0198,55.0629,556704.0
2020-07-15 11:15:00,63.85,63.85,63.76,63.81,476207.0,55.0629,55.0629,54.9853,55.0284,476207.0
2020-07-15 11:20:00,63.8,63.82,63.66,63.73,652915.0,55.0198,55.037,54.8991,54.9594,652915.0
2020-07-15 11:25:00,63.72,63.8,63.71,63.77,635977.0,54.9508,55.0198,54.9422,54.9939,635977.0
2020-07-15 11:30:00,63.77,63.8,63.69,63.7,626637.0,54.9939,55.0198,54.9249,54.9336,626637.0
2020-07-15 11:35:00,63.7,63.73,63.58,63.58,435890.0,54.9336,54.9594,54.8301,54.8301,435890.0
2020-07-15 11:40:00,63.57,63.62,63.52,63.58,413005.0,54.8214,54.8646,54.7783,54.8301,413005.0
2020-07-15 11:45:00,63.58,63.59,63.46,63.48,589762.0,54.8301,54.8387,54.7266,54.7438,589762.0
2020-07-15 11:50:00,63.49,63.55,63.48,63.54,84202.0,54.7525,54.8042,54.7438,54.7956,84202.0
2020-07-15 11:55:00,63.55,63.55,63.42,63.42,141595.0,54.8042,54.8042,54.6921,54.6921,141595.0
2020-07-15 12:00:00,63.42,63.45,63.37,63.39,165319.0,54.6921,54.718,54.649,54.6662,165319.0
2020-07-15 12:05:00,63.4,63.47,63.4,63.44,290229.0,54.6748,54.7352,54.6748,54.7093,290229.0
2020-07-15 12:10:00,63.44,63.44,63.39,63.44,230217.0,54.7093,54.7093,54.6662,54.7093,230217.0
2020-07-15 12:15:00,63.44,63.51,63.44,63.51,245352.0,54.7093,54.7697,54.7093,54.7697,245352.0
2020-07-15 12:20:00,63.5,63.51,63.44,63.45,184630.0,54.7611,54.7697,54.7093,54.718,184630.0
2020-07-15 12:25:00,63.47,63.51,63.45,63.51,72428.0,54.7352,54.7697,54.718,54.7697,72428.0
2020-07-15 12:30:00,63.5,63.5,63.4,63.44,456203.0,54.7611,54.7611,54.6748,54.7093,456203.0
2020-07-15 12:35:00,63.44,63.48,63.41,63.42,105084.0,54.7093,54.7438,54.6835,54.6921,105084.0
2020-07-15 12:40:00,63.43,63.48,63.41,63.47,82761.0,54.7007,54.7438,54.6835,54.7352,82761.0
2020-07-15 12:45:00,63.46,63.53,63.45,63.52,113194.0,54.7266,54.787,54.718,54.7783,113194.0
2020-07-15 12:50:00,63.51,63.54,63.5,63.53,61196.0,54.7697,54.7956,54.7611,54.787,61196.0
2020-07-15 12:55:00,63.52,63.56,63.51,63.56,99548.0,54.7783,54.8128,54.7697,54.8128,99548.0
2020-07-15 13:00:00,63.56,63.57,63.5,63.53,179769.0,54.8128,54.8214,54.7611,54.787,179769.0
2020-07-15 13:05:00,63.54,63.63,63.51,63.62,509837.0,54.7956,54.8732,54.7697,54.8646,509837.0
2020-07-15 13:10:00,63.62,63.62,63.52,63.56,302222.0,54.8646,54.8646,54.7783,54.8128,302222.0
2020-07-15 13:15:00,63.55,63.59,63.55,63.56,71654.0,54.8042,54.8387,54.8042,54.8128,71654.0
2020-07-15 13:20:00,63.57,63.59,63.57,63.57,76941.0,54.8214,54.8387,54.8214,54.8214,76941.0
2020-07-15 13:25:00,63.58,63.58,63.54,63.57,50599.0,54.8301,54.8301,54.7956,54.8214,50599.0
2020-07-15 13:30:00,63.57,63.61,63.57,63.61,72277.0,54.8214,54.8559,54.8214,54.8559,72277.0
2020-07-15 13:35:00,63.6,63.64,63.6,63.63,37104.0,54.8473,54.8818,54.8473,54.8732,37104.0
2020-07-15 13:40:00,63.63,63.65,63.61,63.63,38963.0,54.8732,54.8904,54.8559,54.8732,38963.0
2020-07-15 13:45:00,63.63,63.65,63.6,63.6,162768.0,54.8732,54.8904,54.8473,54.8473,162768.0
2020-07-15 13:50:00,63.61,63.63,63.57,63.58,141026.0,54.8559,54.8732,54.8214,54.8301,141026.0
2020-07-15 13:55:00,63.59,63.6,63.55,63.57,189593.0,54.8387,54.8473,54.8042,54.8214,189593.0
2020-07-15 14:00:00,63.56,63.67,63.52,63.65,460018.0,54.8128,54.9077,54.7783,54.8904,460018.0
2020-07-15 14:05:00,63.65,63.67,63.62,63.64,589780.0,54.8904,54.9077,54.8646,54.8818,589780.0
2020-07-15 14:10:00,63.64,63.66,63.64,63.66,65908.0,54.8818,54.8991,54.8818,54.8991,65908.0
2020-07-15 14:15:00,63.65,63.68,63.62,63.63,166443.0,54.8904,54.9163,54.8646,54.8732,166443.0
2020-07-15 14:20:00,63.63,63.65,63.61,63.64,158228.0,54.8732,54.8904,54.8559,54.8818,158228.0
2020-07-15 14:25:00,63.64,63.66,63.61,63.65,83088.0,54.8818,54.8991,54.8559,54.8904,83088.0
2020-07-15 14:30:00,63.65,63.69,63.65,63.68,40559.0,54.8904,54.9249,54.8904,54.9163,40559.0
2020-07-15 14:35:00,63.68,63.69,63.65,63.67,132565.0,54.9163,54.9249,54.8904,54.9077,132565.0
2020-07-15 14:40:00,63.68,63.7,63.65,63.66,114937.0,54.9163,54.9336,54.8904,54.8991,114937.0
2020-07-15 14:45:00,63.66,63.68,63.65,63.68,72957.0,54.8991,54.9163,54.8904,54.9163,72957.0
2020-07-15 14:50:00,63.68,63.68,63.55,63.56,367811.0,54.9163,54.9163,54.8042,54.8128,367811.0
2020-07-15 14:55:00,63.56,63.6,63.54,63.54,222100.0,54.8128,54.8473,54.7956,54.7956,222100.0
2020-07-15 15:00:00,63.53,63.6,63.53,63.58,449638.0,54.787,54.8473,54.787,54.8301,449638.0
2020-07-15 15:05:00,63.58,63.58,63.52,63.55,166845.0,54.8301,54.8301,54.7783,54.8042,166845.0
2020-07-15 15:10:00,63.54,63.54,63.51,63.52,223302.0,54.7956,54.7956,54.7697,54.7783,223302.0
2020-07-15 15:15:00,63.52,63.57,63.48,63.57,206926.0,54.7783,54.8214,54.7438,54.8214,206926.0
2020-07-15 15:20:00,63.57,63.58,63.54,63.57,126375.0,54.8214,54.8301,54.7956,54.8214,126375.0
2020-07-15 15:25:00,63.57,63.62,63.54,63.62,289113.0,54.8214,54.8646,54.7956,54.8646,289113.0
2020-07-15 15:30:00,63.62,63.67,63.62,63.67,142152.0,54.8646,54.9077,54.8646,54.9077,142152.0
2020-07-15 15:35:00,63.67,63.69,63.66,63.68,89994.0,54.9077,54.9249,54.8991,54.9163,89994.0
2020-07-15 15:40:00,63.67,63.69,63.64,63.67,324334.0,54.9077,54.9249,54.8818,54.9077,324334.0
2020-07-15 15:45:00,63.68,63.74,63.66,63.74,390593.0,54.9163,54.9681,54.8991,54.9681,390593.0
2020-07-15 15:50:00,63.74,63.74,63.57,63.58,753600.0,54.9681,54.9681,54.8214,54.8301,753600.0
2020-07-15 15:55:00,63.58,63.62,63.53,63.53,2087795.0,54.8301,54.8646,54.787,54.787,2087795.0
2020-07-16 09:30:00,63.15,63.21,63.1,63.1,820355.0,54.4592,54.511,54.4161,54.4161,820355.0
2020-07-16 09:35:00,63.1,63.21,63.07,63.2,534007.0,54.4161,54.511,54.3903,54.5024,534007.0
2020-07-16 09:40:00,63.2,63.23,63.12,63.23,678676.0,54.5024,54.5282,54.4334,54.5282,678676.0
2020-07-16 09:45:00,63.22,63.28,63.2,63.28,383428.0,54.5196,54.5714,54.5024,54.5714,383428.0
2020-07-16 09:50:00,63.28,63.36,63.26,63.31,704236.0,54.5714,54.6403,54.5541,54.5972,704236.0
2020-07-16 09:55:00,63.31,63.32,63.25,63.26,424920.0,54.5972,54.6059,54.5455,54.5541,424920.0
2020-07-16 10:00:00,63.26,63.31,63.17,63.17,577623.0,54.5541,54.5972,54.4765,54.4765,577623.0
2020-07-16 10:05:00,63.17,63.2,63.13,63.16,294804.0,54.4765,54.5024,54.442,54.4679,294804.0
2020-07-16 10:10:00,63.17,63.21,63.16,63.19,223504.0,54.4765,54.511,54.4679,54.4937,223504.0
2020-07-16 10:15:00,63.19,63.2,63.13,63.16,518305.0,54.4937,54.5024,54.442,54.4679,518305.0
2020-07-16 10:20:00,63.15,63.25,63.14,63.25,497012.0,54.4592,54.5455,54.4506,54.5455,497012.0
2020-07-16 10:25:00,63.24,63.31,63.17,63.29,612856.0,54.5369,54.5972,54.4765,54.58,612856.0
2020-07-16 10:30:00,63.3,63.37,63.28,63.37,478700.0,54.5886,54.649,54.5714,54.649,478700.0
2020-07-16 10:35:00,63.37,63.38,63.32,63.36,358405.0,54.649,54.6576,54.6059,54.6403,358405.0
2020-07-16 10:40:00,63.35,63.41,63.35,63.37,214110.0,54.6317,54.6835,54.6317,54.649,214110.0
2020-07-16 10:45:00,63.37,63.38,63.34,63.37,361614.0,54.649,54.6576,54.6231,54.649,361614.0
2020-07-16 10:50:00,63.37,63.39,63.33,63.37,237888.0,54.649,54.6662,54.6145,54.649,237888.0
2020-07-16 10:55:00,63.37,63.39,63.28,63.29,149427.0,54.649,54.6662,54.5714,54.58,149427.0
2020-07-16 11:00:00,63.29,63.32,63.27,63.3,196543.0,54.58,54.6059,54.5627,54.5886,196543.0
2020-07-16 11:05:00,63.3,63.32,63.23,63.27,396526.0,54.5886,54.6059,54.5282,54.5627,396526.0
2020-07-16 11:10:00,63.27,63.31,63.25,63.3,254984.0,54.5627,54.5972,54.5455,54.5886,254984.0
2020-07-16 11:15:00,63.3,63.33,63.25,63.29,247243.0,54.5886,54.6145,54.5455,54.58,247243.0
2020-07-16 11:20:00,63.29,63.33,63.28,63.31,205004.0,54.58,54.6145,54.5714,54.5972,205004.0
2020-07-16 11:25:00,63.31,63.34,63.26,63.26,300698.0,54.5972,54.6231,54.5541,54.5541,300698.0
2020-07-16 11:30:00,63.27,63.29,63.22,63.24,288739.0,54.5627,54.58,54.5196,54.5369,288739.0
2020-07-16 11:35:00,63.25,63.26,63.22,63.24,254050.0,54.5455,54.5541,54.5196,54.5369,254050.0
2020-07-16 11:40:00,63.25,63.26,63.21,63.21,190544.0,54.5455,54.5541,54.511,54.511,190544.0
2020-07-16 11:45:00,63.22,63.25,63.2,63.22,374249.0,54.5196,54.5455,54.5024,54.5196,374249.0
2020-07-16 11:50:00,63.23,63.27,63.22,63.26,166246.0,54.5282,54.5627,54.5196,54.5541,166246.0
2020-07-16 11:55:00,63.26,63.29,63.25,63.29,113505.0,54.5541,54.58,54.5455,54.58,113505.0
2020-07-16 12:00:00,63.28,63.31,63.25,63.31,90926.0,54.5714,54.5972,54.5455,54.5972,90926.0
2020-07-16 12:05:00,63.3,63.33,63.29,63.32,208144.0,54.5886,54.6145,54.58,54.6059,208144.0
2020-07-16 12:10:00,63.32,63.33,63.27,63.28,206947.0,54.6059,54.6145,54.5627,54.5714,206947.0
2020-07-16 12:15:00,63.28,63.29,63.21,63.21,30589.0,54.5714,54.58,54.511,54.511,30589.0
2020-07-16 12:20:00,63.21,63.21,63.17,63.2,96656.0,54.511,54.511,54.4765,54.5024,96656.0
2020-07-16 12:25:00,63.21,63.23,63.19,63.2,84232.0,54.511,54.5282,54.4937,54.5024,84232.0
2020-07-16 12:30:00,63.21,63.22,63.19,63.21,302848.0,54.511,54.5196,54.4937,54.511,302848.0
2020-07-16 12:35:00,63.22,63.22,63.19,63.2,47161.0,54.5196,54.5196,54.4937,54.5024,47161.0
2020-07-16 12:40:00,63.21,63.26,63.2,63.25,191981.0,54.511,54.5541,54.5024,54.5455,191981.0
2020-07-16 12:45:00,63.26,63.27,63.23,63.24,45160.0,54.5541,54.5627,54.5282,54.5369,45160.0
2020-07-16 12:50:00,63.24,63.25,63.23,63.25,89539.0,54.5369,54.5455,54.5282,54.5455,89539.0
2020-07-16 12:55:00,63.25,63.25,63.17,63.19,93229.0,54.5455,54.5455,54.4765,54.4937,93229.0
2020-07-16 13:00:00,63.19,63.27,63.19,63.25,429046.0,54.4937,54.5627,54.4937,54.5455,429046.0
2020-07-16 13:05:00,63.25,63.25,63.23,63.25,36816.0,54.5455,54.5455,54.5282,54.5455,36816.0
2020-07-16 13:10:00,63.25,63.27,63.22,63.27,148615.0,54.5455,54.5627,54.5196,54.5627,148615.0
2020-07-16 13:15:00,63.27,63.28,63.24,63.25,48729.0,54.5627,54.5714,54.5369,54.5455,48729.0
2020-07-16 13:20:00,63.25,63.25,63.22,63.23,82869.0,54.5455,54.5455,54.5196,54.5282,82869.0
2020-07-16 13:25:00,63.23,63.26,63.21,63.25,243749.0,54.5282,54.5541,54.511,54.5455,243749.0
2020-07-16 13:30:00,63.25,63.25,63.17,63.17,90638.0,54.5455,54.5455,54.4765,54.4765,90638.0
2020-07-16 13:35:00,63.17,63.18,63.11,63.13,146743.0,54.4765,54.4851,54.4248,54.442,146743.0
2020-07-16 13:40:00,63.14,63.16,63.13,63.15,248694.0,54.4506,54.4679,54.442,54.4592,248694.0
2020-07-16 13:45:00,63.15,63.2,63.14,63.18,43786.0,54.4592,54.5024,54.4506,54.4851,43786.0
2020-07-16 13:50:00,63.19,63.2,63.17,63.18,70516.0,54.4937,54.5024,54.4765,54.4851,70516.0
2020-07-16 13:55:00,63.18,63.18,63.12,63.13,393396.0,54.4851,54.4851,54.4334,54.442,393396.0
2020-07-16 14:00:00,63.12,63.17,63.11,63.13,191171.0,54.4334,54.4765,54.4248,54.442,191171.0
2020-07-16 14:05:00,63.12,63.17,63.11,63.16,50128.0,54.4334,54.4765,54.4248,54.4679,50128.0
2020-07-16 14:10:00,63.16,63.17,63.14,63.17,130218.0,54.4679,54.4765,54.4506,54.4765,130218.0
2020-07-16 14:15:00,63.17,63.18,63.14,63.15,47658.0,54.4765,54.4851,54.4506,54.4592,47658.0
2020-07-16 14:20:00,63.15,63.18,63.15,63.17,29610.0,54.4592,54.4851,54.4592,54.4765,29610.0
2020-07-16 14:25:00,63.18,63.18,63.16,63.18,88460.0,54.4851,54.4851,54.4679,54.4851,88460.0
2020-07-16 14:30:00,63.18,63.19,63.15,63.18,133382.0,54.4851,54.4937,54.4592,54.4851,133382.0
2020-07-16 14:35:00,63.17,63.18,63.14,63.14,71267.0,54.4765,54.4851,54.4506,54.4506,71267.0
2020-07-16 14:40:00,63.15,63.17,63.14,63.14,223612.0,54.4592,54.4765,54.4506,54.4506,223612.0
2020-07-16 14:45:00,63.15,63.16,63.05,63.05,209301.0,54.4592,54.4679,54.373,54.373,209301.0
2020-07-16 14:50:00,63.06,63.11,63.06,63.07,211262.0,54.3816,54.4248,54.3816,54.3903,211262.0
2020-07-16 14:55:00,63.07,63.09,63.03,63.04,520952.0,54.3903,54.4075,54.3558,54.3644,520952.0
2020-07-16 15:00:00,63.05,63.07,63.03,63.05,237690.0,54.373,54.3903,54.3558,54.373,237690.0
2020-07-16 15:05:00,63.05,63.08,63.04,63.06,74257.0,54.373,54.3989,54.3644,54.3816,74257.0
2020-07-16 15:10:00,63.07,63.08,63.04,63.06,53692.0,54.3903,54.3989,54.3644,54.3816,53692.0
2020-07-16 15:15:00,63.06,63.13,63.05,63.12,125486.0,54.3816,54.442,54.373,54.4334,125486.0
2020-07-16 15:20:00,63.13,63.15,63.12,63.14,135225.0,54.442,54.4592,54.4334,54.4506,135225.0
2020-07-16 15:25:00,63.14,63.21,63.14,63.2,106932.0,54.4506,54.511,54.4506,54.5024,106932.0
2020-07-16 15:30:00,63.2,63.22,63.17,63.22,54174.0,54.5024,54.5196,54.4765,54.5196,54174.0
2020-07-16 15:35:00,63.22,63.25,63.2,63.23,306736.0,54.5196,54.5455,54.5024,54.5282,306736.0
2020-07-16 15:40:00,63.23,63.23,63.17,63.17,496562.0,54.5282,54.5282,54.4765,54.4765,496562.0
2020-07-16 15:45:00,63.18,63.21,63.15,63.18,473053.0,54.4851,54.511,54.4592,54.4851,473053.0
2020-07-16 15:50:00,63.18,63.2,63.13,63.17,481842.0,54.4851,54.5024,54.442,54.4765,481842.0
2020-07-16 15:55:00,63.18,63.2,63.12,63.16,1515013.0,54.4851,54.5024,54.4334,54.4679,1515013.0
2020-07-17 09:30:00,63.29,63.33,63.26,63.28,582937.0,54.58,54.6145,54.5541,54.5714,582937.0
2020-07-17 09:35:00,63.28,63.32,63.24,63.26,141426.0,54.5714,54.6059,54.5369,54.5541,141426.0
2020-07-17 09:40:00,63.24,63.26,63.19,63.21,442795.0,54.5369,54.5541,54.4937,54.511,442795.0
2020-07-17 09:45:00,63.21,63.26,63.18,63.24,398710.0,54.511,54.5541,54.4851,54.5369,398710.0
2020-07-17 09:50:00,63.24,63.29,63.24,63.27,203009.0,54.5369,54.58,54.5369,54.5627,203009.0
2020-07-17 09:55:00,63.26,63.27,63.22,63.26,150886.0,54.5541,54.5627,54.5196,54.5541,150886.0
2020-07-17 10:00:00,63.25,63.29,63.21,63.25,1045154.0,54.5455,54.58,54.511,54.5455,1045154.0
2020-07-17 10:05:00,63.25,63.31,63.24,63.25,307350.0,54.5455,54.5972,54.5369,54.5455,307350.0
2020-07-17 10:10:00,63.25,63.29,63.24,63.28,78748.0,54.5455,54.58,54.5369,54.5714,78748.0
2020-07-17 10:15:00,63.27,63.33,63.25,63.26,267602.0,54.5627,54.6145,54.5455,54.5541,267602.0
2020-07-17 10:20:00,63.26,63.26,63.15,63.17,181302.0,54.5541,54.5541,54.4592,54.4765,181302.0
2020-07-17 10:25:00,63.16,63.18,63.12,63.14,108479.0,54.4679,54.4851,54.4334,54.4506,108479.0
2020-07-17 10:30:00,63.15,63.17,63.13,63.16,374908.0,54.4592,54.4765,54.442,54.4679,374908.0
2020-07-17 10:35:00,63.17,63.27,63.16,63.25,276234.0,54.4765,54.5627,54.4679,54.5455,276234.0
2020-07-17 10:40:00,63.25,63.26,63.22,63.22,95154.0,54.5455,54.5541,54.5196,54.5196,95154.0
2020-07-17 10:45:00,63.22,63.24,63.2,63.22,59359.0,54.5196,54.5369,54.5024,54.5196,59359.0
2020-07-17 10:50:00,63.22,63.27,63.21,63.25,124518.0,54.5196,54.5627,54.511,54.5455,124518.0
2020-07-17 10:55:00,63.25,63.29,63.24,63.28,122886.0,54.5455,54.58,54.5369,54.5714,122886.0
2020-07-17 11:00:00,63.28,63.32,63.26,63.29,339512.0,54.5714,54.6059,54.5541,54.58,339512.0
2020-07-17 11:05:00,63.29,63.33,63.29,63.33,62693.0,54.58,54.6145,54.58,54.6145,62693.0
2020-07-17 11:10:00,63.34,63.36,63.33,63.34,80609.0,54.6231,54.6403,54.6145,54.6231,80609.0
2020-07-17 11:15:00,63.35,63.37,63.32,63.32,255777.0,54.6317,54.649,54.6059,54.6059,255777.0
2020-07-17 11:20:00,63.32,63.34,63.3,63.32,114540.0,54.6059,54.6231,54.5886,54.6059,114540.0
2020-07-17 11:25:00,63.32,63.36,63.3,63.34,423944.0,54.6059,54.6403,54.5886,54.6231,423944.0
2020-07-17 11:30:00,63.35,63.36,63.31,63.32,227604.0,54.6317,54.6403,54.5972,54.6059,227604.0
2020-07-17 11:35:00,63.31,63.35,63.31,63.34,189072.0,54.5972,54.6317,54.5972,54.6231,189072.0
2020-07-17 11:40:00,63.34,63.36,63.3,63.33,136422.0,54.6231,54.6403,54.5886,54.6145,136422.0
2020-07-17 11:45:00,63.33,63.35,63.29,63.31,55803.0,54.6145,54.6317,54.58,54.5972,55803.0
2020-07-17 11:50:00,63.31,63.38,63.3,63.38,47551.0,54.5972,54.6576,54.5886,54.6576,47551.0
2020-07-17 11:55:00,63.38,63.42,63.38,63.41,167909.0,54.6576,54.6921,54.6576,54.6835,167909.0
2020-07-17 12:00:00,63.4,63.42,63.38,63.42,36062.0,54.6748,54.6921,54.6576,54.6921,36062.0
2020-07-17 12:05:00,63.41,63.45,63.4,63.43,261959.0,54.6835,54.718,54.6748,54.7007,261959.0
2020-07-17 12:10:00,63.42,63.43,63.39,63.4,157059.0,54.6921,54.7007,54.6662,54.6748,157059.0
2020-07-17 12:15:00,63.39,63.42,63.38,63.38,64705.0,54.6662,54.6921,54.6576,54.6576,64705.0
2020-07-17 12:20:00,63.38,63.42,63.38,63.42,28410.0,54.6576,54.6921,54.6576,54.6921,28410.0
2020-07-17 12:25:00,63.42,63.42,63.38,63.39,21367.0,54.6921,54.6921,54.6576,54.6662,21367.0
2020-07-17 12:30:00,63.39,63.4,63.37,63.39,49226.0,54.6662,54.6748,54.649,54.6662,49226.0
2020-07-17 12:35:00,63.39,63.42,63.39,63.4,48222.0,54.6662,54.6921,54.6662,54.6748,48222.0
2020-07-17 12:40:00,63.4,63.42,63.39,63.4,67068.0,54.6748,54.6921,54.6662,54.6748,67068.0
2020-07-17 12:45:00,63.4,63.42,63.4,63.4,73586.0,54.6748,54.6921,54.6748,54.6748,73586.0
2020-07-17 12:50:00,63.41,63.42,63.4,63.42,53094.0,54.6835,54.6921,54.6748,54.6921,53094.0
2020-07-17 12:55:00,63.41,63.42,63.36,63.37,245444.0,54.6835,54.6921,54.6403,54.649,245444.0
2020-07-17 13:00:00,63.37,63.37,63.35,63.37,144773.0,54.649,54.649,54.6317,54.649,144773.0
2020-07-17 13:05:00,63.37,63.4,63.37,63.39,61472.0,54.649,54.6748,54.649,54.6662,61472.0
2020-07-17 13:10:00,63.4,63.42,63.39,63.39,44022.0,54.6748,54.6921,54.6662,54.6662,44022.0
2020-07-17 13:15:00,63.39,63.41,63.33,63.36,495637.0,54.6662,54.6835,54.6145,54.6403,495637.0
2020-07-17 13:20:00,63.35,63.42,63.35,63.4,78756.0,54.6317,54.6921,54.6317,54.6748,78756.0
2020-07-17 13:25:00,63.4,63.42,63.39,63.39,44461.0,54.6748,54.6921,54.6662,54.6662,44461.0
2020-07-17 13:30:00,63.4,63.41,63.37,63.38,485731.0,54.6748,54.6835,54.649,54.6576,485731.0
2020-07-17 13:35:00,63.38,63.4,63.37,63.39,31909.0,54.6576,54.6748,54.649,54.6662,31909.0
2020-07-17 13:40:00,63.39,63.4,63.37,63.4,53180.0,54.6662,54.6748,54.649,54.6748,53180.0
2020-07-17 13:45:00,63.4,63.4,63.39,63.4,57553.0,54.6748,54.6748,54.6662,54.6748,57553.0
2020-07-17 13:50:00,63.4,63.41,63.37,63.38,149363.0,54.6748,54.6835,54.649,54.6576,149363.0
2020-07-17 13:55:00,63.38,63.4,63.36,63.39,148919.0,54.6576,54.6748,54.6403,54.6662,148919.0
2020-07-17 14:00:00,63.4,63.44,63.38,63.43,488454.0,54.6748,54.7093,54.6576,54.7007,488454.0
2020-07-17 14:05:00,63.44,63.46,63.42,63.45,96965.0,54.7093,54.7266,54.6921,54.718,96965.0
2020-07-17 14:10:00,63.45,63.46,63.43,63.45,232644.0,54.718,54.7266,54.7007,54.718,232644.0
2020-07-17 14:15:00,63.45,63.47,63.45,63.46,81004.0,54.718,54.7352,54.718,54.7266,81004.0
2020-07-17 14:20:00,63.46,63.47,63.44,63.44,133790.0,54.7266,54.7352,54.7093,54.7093,133790.0
2020-07-17 14:25:00,63.45,63.46,63.44,63.45,149303.0,54.718,54.7266,54.7093,54.718,149303.0
2020-07-17 14:30:00,63.46,63.46,63.42,63.43,29575.0,54.7266,54.7266,54.6921,54.7007,29575.0
2020-07-17 14:35:00,63.43,63.45,63.42,63.45,63654.0,54.7007,54.718,54.6921,54.718,63654.0
2020-07-17 14:40:00,63.45,63.46,63.42,63.45,263154.0,54.718,54.7266,54.6921,54.718,263154.0
2020-07-17 14:45:00,63.45,63.46,63.43,63.45,70982.0,54.718,54.7266,54.7007,54.718,70982.0
2020-07-17 14:50:00,63.45,63.48,63.45,63.47,113695.0,54.718,54.7438,54.718,54.7352,113695.0
2020-07-17 14:55:00,63.47,63.48,63.41,63.42,596677.0,54.7352,54.7438,54.6835,54.6921,596677.0
2020-07-17 15:00:00,63.41,63.43,63.37,63.39,396460.0,54.6835,54.7007,54.649,54.6662,396460.0
2020-07-17 15:05:00,63.39,63.44,63.38,63.42,44780.0,54.6662,54.7093,54.6576,54.6921,44780.0
2020-07-17 15:10:00,63.42,63.43,63.4,63.4,91450.0,54.6921,54.7007,54.6748,54.6748,91450.0
2020-07-17 15:15:00,63.41,63.44,63.39,63.44,74568.0,54.6835,54.7093,54.6662,54.7093,74568.0
2020-07-17 15:20:00,63.44,63.47,63.43,63.47,104121.0,54.7093,54.7352,54.7007,54.7352,104121.0
2020-07-17 15:25:00,63.47,63.49,63.46,63.48,109773.0,54.7352,54.7525,54.7266,54.7438,109773.0
2020-07-17 15:30:00,63.48,63.51,63.46,63.5,137429.0,54.7438,54.7697,54.7266,54.7611,137429.0
2020-07-17 15:35:00,63.5,63.52,63.47,63.49,648638.0,54.7611,54.7783,54.7352,54.7525,648638.0
2020-07-17 15:40:00,63.49,63.51,63.48,63.5,186029.0,54.7525,54.7697,54.7438,54.7611,186029.0
2020-07-17 15:45:00,63.51,63.51,63.47,63.51,393196.0,54.7697,54.7697,54.7352,54.7697,393196.0
2020-07-17 15:50:00,63.5,63.51,63.44,63.45,811230.0,54.7611,54.7697,54.7093,54.718,811230.0
2020-07-17 15:55:00,63.44,63.51,63.44,63.49,1564643.0,54.7093,54.7697,54.7093,54.7525,1564643.0
2020-07-20 09:30:00,63.51,63.71,63.51,63.61,566885.0,54.7697,54.9422,54.7697,54.8559,566885.0
2020-07-20 09:35:00,63.61,63.63,63.41,63.56,614735.0,54.8559,54.8732,54.6835,54.8128,614735.0
2020-07-20 09:40:00,63.56,63.58,63.4,63.42,321029.0,54.8128,54.8301,54.6748,54.6921,321029.0
2020-07-20 09:45:00,63.41,63.45,63.35,63.35,519186.0,54.6835,54.718,54.6317,54.6317,519186.0
2020-07-20 09:50:00,63.34,63.44,63.32,63.43,272306.0,54.6231,54.7093,54.6059,54.7007,272306.0
2020-07-20 09:55:00,63.42,63.43,63.37,63.41,998958.0,54.6921,54.7007,54.649,54.6835,998958.0
2020-07-20 10:00:00,63.42,63.46,63.37,63.46,309398.0,54.6921,54.7266,54.649,54.7266,309398.0
2020-07-20 10:05:00,63.46,63.51,63.45,63.49,101410.0,54.7266,54.7697,54.718,54.7525,101410.0
2020-07-20 10:10:00,63.49,63.52,63.46,63.51,311629.0,54.7525,54.7783,54.7266,54.7697,311629.0
2020-07-20 10:15:00,63.5,63.53,63.49,63.53,81371.0,54.7611,54.787,54.7525,54.787,81371.0
2020-07-20 10:20:00,63.54,63.59,63.51,63.59,166289.0,54.7956,54.8387,54.7697,54.8387,166289.0
2020-07-20 10:25:00,63.6,63.61,63.55,63.6,218022.0,54.8473,54.8559,54.8042,54.8473,218022.0
2020-07-20 10:30:00,63.61,63.63,63.59,63.62,249766.0,54.8559,54.8732,54.8387,54.8646,249766.0
2020-07-20 10:35:00,63.62,63.72,63.62,63.69,125190.0,54.8646,54.9508,54.8646,54.9249,125190.0
2020-07-20 10:40:00,63.68,63.73,63.67,63.68,195780.0,54.9163,54.9594,54.9077,54.9163,195780.0
2020-07-20 10:45:00,63.68,63.71,63.66,63.69,200200.0,54.9163,54.9422,54.8991,54.9249,200200.0
2020-07-20 10:50:00,63.69,63.69,63.61,63.62,261689.0,54.9249,54.9249,54.8559,54.8646,261689.0
2020-07-20 10:55:00,63.62,63.65,63.58,63.6,69057.0,54.8646,54.8904,54.8301,54.8473,69057.0
2020-07-20 11:00:00,63.6,63.65,63.59,63.64,536838.0,54.8473,54.8904,54.8387,54.8818,536838.0
2020-07-20 11:05:00,63.65,63.67,63.63,63.63,180207.0,54.8904,54.9077,54.8732,54.8732,180207.0
2020-07-20 11:10:00,63.64,63.68,63.63,63.65,121229.0,54.8818,54.9163,54.8732,54.8904,121229.0
2020-07-20 11:15:00,63.64,63.68,63.63,63.65,120073.0,54.8818,54.9163,54.8732,54.8904,120073.0
2020-07-20 11:20:00,63.66,63.68,63.62,63.63,108147.0,54.8991,54.9163,54.8646,54.8732,108147.0
2020-07-20 11:25:00,63.63,63.7,63.63,63.68,102170.0,54.8732,54.9336,54.8732,54.9163,102170.0
2020-07-20 11:30:00,63.68,63.7,63.66,63.67,360903.0,54.9163,54.9336,54.8991,54.9077,360903.0
2020-07-20 11:35:00,63.67,63.7,63.63,63.7,69660.0,54.9077,54.9336,54.8732,54.9336,69660.0
2020-07-20 11:40:00,63.7,63.72,63.68,63.72,76026.0,54.9336,54.9508,54.9163,54.9508,76026.0
2020-07-20 11:45:00,63.71,63.72,63.69,63.72,115467.0,54.9422,54.9508,54.9249,54.9508,115467.0
2020-07-20 11:50:00,63.71,63.71,63.7,63.71,59257.0,54.9422,54.9422,54.9336,54.9422,59257.0
2020-07-20 11:55:00,63.71,63.72,63.7,63.71,41737.0,54.9422,54.9508,54.9336,54.9422,41737.0
2020-07-20 12:00:00,63.71,63.72,63.67,63.68,265712.0,54.9422,54.9508,54.9077,54.9163,265712.0
2020-07-20 12:05:00,63.67,63.69,63.67,63.68,27581.0,54.9077,54.9249,54.9077,54.9163,27581.0
2020-07-20 12:10:00,63.68,63.71,63.68,63.71,40144.0,54.9163,54.9422,54.9163,54.9422,40144.0
2020-07-20 12:15:00,63.71,63.72,63.7,63.71,25576.0,54.9422,54.9508,54.9336,54.9422,25576.0
2020-07-20 12:20:00,63.71,63.71,63.65,63.66,31937.0,54.9422,54.9422,54.8904,54.8991,31937.0
2020-07-20 12:25:00,63.66,63.66,63.6,63.6,35281.0,54.8991,54.8991,54.8473,54.8473,35281.0
2020-07-20 12:30:00,63.6,63.63,63.6,63.63,77285.0,54.8473,54.8732,54.8473,54.8732,77285.0
2020-07-20 12:35:00,63.64,63.66,63.63,63.66,79711.0,54.8818,54.8991,54.8732,54.8991,79711.0
2020-07-20 12:40:00,63.66,63.67,63.65,63.66,71445.0,54.8991,54.9077,54.8904,54.8991,71445.0
2020-07-20 12:45:00,63.67,63.68,63.65,63.67,19981.0,54.9077,54.9163,54.8904,54.9077,19981.0
2020-07-20 12:50:00,63.67,63.67,63.64,63.65,27005.0,54.9077,54.9077,54.8818,54.8904,27005.0
2020-07-20 12:55:00,63.65,63.67,63.63,63.67,63151.0,54.8904,54.9077,54.8732,54.9077,63151.0
2020-07-20 13:00:00,63.67,63.68,63.64,63.65,37768.0,54.9077,54.9163,54.8818,54.8904,37768.0
2020-07-20 13:05:00,63.66,63.67,63.64,63.65,51619.0,54.8991,54.9077,54.8818,54.8904,51619.0
2020-07-20 13:10:00,63.65,63.66,63.62,63.63,19287.0,54.8904,54.8991,54.8646,54.8732,19287.0
2020-07-20 13:15:00,63.63,63.69,63.63,63.68,59649.0,54.8732,54.9249,54.8732,54.9163,59649.0
2020-07-20 13:20:00,63.68,63.68,63.66,63.67,73369.0,54.9163,54.9163,54.8991,54.9077,73369.0
2020-07-20 13:25:00,63.67,63.68,63.66,63.67,66897.0,54.9077,54.9163,54.8991,54.9077,66897.0
2020-07-20 13:30:00,63.67,63.68,63.66,63.66,33008.0,54.9077,54.9163,54.8991,54.8991,33008.0
2020-07-20 13:35:00,63.66,63.67,63.65,63.67,41020.0,54.8991,54.9077,54.8904,54.9077,41020.0
2020-07-20 13:40:00,63.67,63.72,63.66,63.71,211967.0,54.9077,54.9508,54.8991,54.9422,211967.0
2020-07-20 13:45:00,63.71,63.71,63.69,63.7,15752.0,54.9422,54.9422,54.9249,54.9336,15752.0
2020-07-20 13:50:00,63.69,63.72,63.69,63.72,171978.0,54.9249,54.9508,54.9249,54.9508,171978.0
2020-07-20 13:55:00,63.72,63.73,63.7,63.71,62332.0,54.9508,54.9594,54.9336,54.9422,62332.0
2020-07-20 14:00:00,63.7,63.71,63.68,63.68,53826.0,54.9336,54.9422,54.9163,54.9163,53826.0
2020-07-20 14:05:00,63.68,63.71,63.68,63.7,35401.0,54.9163,54.9422,54.9163,54.9336,35401.0
2020-07-20 14:10:00,63.7,63.7,63.68,63.69,32777.0,54.9336,54.9336,54.9163,54.9249,32777.0
2020-07-20 14:15:00,63.7,63.71,63.67,63.68,94696.0,54.9336,54.9422,54.9077,54.9163,94696.0
2020-07-20 14:20:00,63.69,63.71,63.68,63.7,122250.0,54.9249,54.9422,54.9163,54.9336,122250.0
2020-07-20 14:25:00,63.7,63.71,63.69,63.7,38003.0,54.9336,54.9422,54.9249,54.9336,38003.0
2020-07-20 14:30:00,63.7,63.72,63.69,63.71,105929.0,54.9336,54.9508,54.9249,54.9422,105929.0
2020-07-20 14:35:00,63.71,63.72,63.69,63.7,126559.0,54.9422,54.9508,54.9249,54.9336,126559.0
2020-07-20 14:40:00,63.7,63.71,63.69,63.69,75334.0,54.9336,54.9422,54.9249,54.9249,75334.0
2020-07-20 14:45:00,63.69,63.7,63.67,63.69,147376.0,54.9249,54.9336,54.9077,54.9249,147376.0
2020-07-20 14:50:00,63.68,63.7,63.68,63.68,164651.0,54.9163,54.9336,54.9163,54.9163,164651.0
2020-07-20 14:55:00,63.69,63.69,63.67,63.67,163097.0,54.9249,54.9249,54.9077,54.9077,163097.0
2020-07-20 15:00:00,63.68,63.69,63.67,63.68,42834.0,54.9163,54.9249,54.9077,54.9163,42834.0
2020-07-20 15:05:00,63.68,63.69,63.67,63.67,48805.0,54.9163,54.9249,54.9077,54.9077,48805.0
2020-07-20 15:10:00,63.67,63.68,63.64,63.67,69269.0,54.9077,54.9163,54.8818,54.9077,69269.0
2020-07-20 15:15:00,63.68,63.72,63.66,63.7,218205.0,54.9163,54.9508,54.8991,54.9336,218205.0
2020-07-20 15:20:00,63.7,63.73,63.7,63.72,71096.0,54.9336,54.9594,54.9336,54.9508,71096.0
2020-07-20 15:25:00,63.73,63.76,63.72,63.76,222956.0,54.9594,54.9853,54.9508,54.9853,222956.0
2020-07-20 15:30:00,63.76,63.81,63.75,63.79,117847.0,54.9853,55.0284,54.9767,55.0112,117847.0
2020-07-20 15:35:00,63.8,63.82,63.78,63.8,138965.0,55.0198,55.037,55.0025,55.0198,138965.0
2020-07-20 15:40:00,63.81,63.81,63.78,63.8,83054.0,55.0284,55.0284,55.0025,55.0198,83054.0
2020-07-20 15:45:00,63.8,63.83,63.79,63.83,553767.0,55.0198,55.0457,55.0112,55.0457,553767.0
2020-07-20 15:50:00,63.83,63.84,63.78,63.82,1010765.0,55.0457,55.0543,55.0025,55.037,1010765.0
2020-07-20 15:55:00,63.82,63.84,63.78,63.8,1736145.0,55.037,55.0543,55.0025,55.0198,1736145.0
2020-07-21 09:30:00,64.15,64.16,64.08,64.14,354111.0,55.3216,55.3303,55.2613,55.313,354111.0
2020-07-21 09:35:00,64.14,64.19,64.12,64.14,170366.0,55.313,55.3561,55.2958,55.313,170366.0
2020-07-21 09:40:00,64.15,64.18,64.12,64.14,336640.0,55.3216,55.3475,55.2958,55.313,336640.0
2020-07-21 09:45:00,64.14,64.2,64.11,64.2,250005.0,55.313,55.3647,55.2871,55.3647,250005.0
2020-07-21 09:50:00,64.2,64.29,64.18,64.28,93458.0,55.3647,55.4424,55.3475,55.4337,93458.0
2020-07-21 09:55:00,64.29,64.31,64.23,64.25,85808.0,55.4424,55.4596,55.3906,55.4079,85808.0
2020-07-21 10:00:00,64.26,64.26,64.21,64.25,229856.0,55.4165,55.4165,55.3734,55.4079,229856.0
2020-07-21 10:05:00,64.24,64.25,64.14,64.14,937643.0,55.3992,55.4079,55.313,55.313,937643.0
2020-07-21 10:10:00,64.14,64.17,64.09,64.09,385780.0,55.313,55.3389,55.2699,55.2699,385780.0
2020-07-21 10:15:00,64.09,64.2,64.08,64.19,1054669.0,55.2699,55.3647,55.2613,55.3561,1054669.0
2020-07-21 10:20:00,64.19,64.21,64.16,64.17,225280.0,55.3561,55.3734,55.3303,55.3389,225280.0
2020-07-21 10:25:00,64.17,64.17,63.98,64.0,389014.0,55.3389,55.3389,55.175,55.1923,389014.0
2020-07-21 10:30:00,64.0,64.07,63.99,64.06,272917.0,55.1923,55.2526,55.1836,55.244,272917.0
2020-07-21 10:35:00,64.06,64.08,63.98,64.08,224408.0,55.244,55.2613,55.175,55.2613,224408.0
2020-07-21 10:40:00,64.07,64.12,64.04,64.07,575316.0,55.2526,55.2958,55.2268,55.2526,575316.0
2020-07-21 10:45:00,64.07,64.2,64.07,64.18,305190.0,55.2526,55.3647,55.2526,55.3475,305190.0
2020-07-21 10:50:00,64.19,64.25,64.18,64.23,270457.0,55.3561,55.4079,55.3475,55.3906,270457.0
2020-07-21 10:55:00,64.24,64.27,64.2,64.2,217747.0,55.3992,55.4251,55.3647,55.3647,217747.0
2020-07-21 11:00:00,64.2,64.24,64.18,64.19,357964.0,55.3647,55.3992,55.3475,55.3561,357964.0
2020-07-21 11:05:00,64.19,64.19,64.12,64.12,393519.0,55.3561,55.3561,55.2958,55.2958,393519.0
2020-07-21 11:10:00,64.13,64.17,64.09,64.16,348109.0,55.3044,55.3389,55.2699,55.3303,348109.0
2020-07-21 11:15:00,64.16,64.24,64.14,64.22,267258.0,55.3303,55.3992,55.313,55.382,267258.0
2020-07-21 11:20:00,64.22,64.22,64.18,64.21,203140.0,55.382,55.382,55.3475,55.3734,203140.0
2020-07-21 11:25:00,64.21,64.22,64.14,64.19,765989.0,55.3734,55.382,55.313,55.3561,765989.0
2020-07-21 11:30:00,64.2,64.23,64.14,64.19,548702.0,55.3647,55.3906,55.313,55.3561,548702.0
2020-07-21 11:35:00,64.19,64.2,64.13,64.14,458405.0,55.3561,55.3647,55.3044,55.313,458405.0
2020-07-21 11:40:00,64.13,64.18,64.13,64.18,421421.0,55.3044,55.3475,55.3044,55.3475,421421.0
2020-07-21 11:45:00,64.18,64.19,64.06,64.07,220355.0,55.3475,55.3561,55.244,55.2526,220355.0
2020-07-21 11:50:00,64.07,64.08,64.02,64.02,56760.0,55.2526,55.2613,55.2095,55.2095,56760.0
2020-07-21 11:55:00,64.02,64.08,64.0,64.05,81315.0,55.2095,55.2613,55.1923,55.2354,81315.0
2020-07-21 12:00:00,64.05,64.08,64.03,64.05,68342.0,55.2354,55.2613,55.2181,55.2354,68342.0
2020-07-21 12:05:00,64.05,64.06,64.01,64.05,134815.0,55.2354,55.244,55.2009,55.2354,134815.0
2020-07-21 12:10:00,64.05,64.05,64.0,64.03,236344.0,55.2354,55.2354,55.1923,55.2181,236344.0
2020-07-21 12:15:00,64.03,64.05,64.01,64.03,51814.0,55.2181,55.2354,55.2009,55.2181,51814.0
2020-07-21 12:20:00,64.03,64.1,64.01,64.06,140487.0,55.2181,55.2785,55.2009,55.244,140487.0
2020-07-21 12:25:00,64.06,64.14,64.05,64.14,178750.0,55.244,55.313,55.2354,55.313,178750.0
2020-07-21 12:30:00,64.13,64.16,64.12,64.14,37148.0,55.3044,55.3303,55.2958,55.313,37148.0
2020-07-21 12:35:00,64.14,64.15,64.1,64.12,63023.0,55.313,55.3216,55.2785,55.2958,63023.0
2020-07-21 12:40:00,64.12,64.18,64.11,64.17,39011.0,55.2958,55.3475,55.2871,55.3389,39011.0
2020-07-21 12:45:00,64.17,64.18,64.15,64.15,38179.0,55.3389,55.3475,55.3216,55.3216,38179.0
2020-07-21 12:50:00,64.15,64.17,64.14,64.16,30837.0,55.3216,55.3389,55.313,55.3303,30837.0
2020-07-21 12:55:00,64.17,64.2,64.16,64.2,43783.0,55.3389,55.3647,55.3303,55.3647,43783.0
2020-07-21 13:00:00,64.2,64.21,64.18,64.19,96286.0,55.3647,55.3734,55.3475,55.3561,96286.0
2020-07-21 13:05:00,64.18,64.2,64.17,64.19,39467.0,55.3475,55.3647,55.3389,55.3561,39467.0
2020-07-21 13:10:00,64.19,64.19,64.14,64.14,38455.0,55.3561,55.3561,55.313,55.313,38455.0
2020-07-21 13:15:00,64.15,64.19,64.13,64.19,62563.0,55.3216,55.3561,55.3044,55.3561,62563.0
2020-07-21 13:20:00,64.19,64.2,64.17,64.17,22097.0,55.3561,55.3647,55.3389,55.3389,22097.0
2020-07-21 13:25:00,64.18,64.21,64.16,64.2,158688.0,55.3475,55.3734,55.3303,55.3647,158688.0
2020-07-21 13:30:00,64.2,64.25,64.19,64.23,67562.0,55.3647,55.4079,55.3561,55.3906,67562.0
2020-07-21 13:35:00,64.24,64.25,64.22,64.23,70398.0,55.3992,55.4079,55.382,55.3906,70398.0
2020-07-21 13:40:00,64.23,64.25,64.23,64.23,31349.0,55.3906,55.4079,55.3906,55.3906,31349.0
2020-07-21 13:45:00,64.23,64.29,64.23,64.28,51689.0,55.3906,55.4424,55.3906,55.4337,51689.0
2020-07-21 13:50:00,64.27,64.29,64.25,64.26,169233.0,55.4251,55.4424,55.4079,55.4165,169233.0
2020-07-21 13:55:00,64.26,64.27,64.24,64.25,101925.0,55.4165,55.4251,55.3992,55.4079,101925.0
2020-07-21 14:00:00,64.25,64.3,64.25,64.3,341147.0,55.4079,55.451,55.4079,55.451,341147.0
2020-07-21 14:05:00,64.3,64.32,64.29,64.31,55584.0,55.451,55.4682,55.4424,55.4596,55584.0
2020-07-21 14:10:00,64.32,64.32,64.29,64.3,24537.0,55.4682,55.4682,55.4424,55.451,24537.0
2020-07-21 14:15:00,64.3,64.31,64.23,64.24,197421.0,55.451,55.4596,55.3906,55.3992,197421.0
2020-07-21 14:20:00,64.24,64.26,64.24,64.24,66039.0,55.3992,55.4165,55.3992,55.3992,66039.0
2020-07-21 14:25:00,64.25,64.27,64.23,64.27,82262.0,55.4079,55.4251,55.3906,55.4251,82262.0
2020-07-21 14:30:00,64.27,64.27,64.23,64.24,32442.0,55.4251,55.4251,55.3906,55.3992,32442.0
2020-07-21 14:35:00,64.24,64.25,64.22,64.24,42512.0,55.3992,55.4079,55.382,55.3992,42512.0
2020-07-21 14:40:00,64.24,64.26,64.23,64.24,91938.0,55.3992,55.4165,55.3906,55.3992,91938.0
2020-07-21 14:45:00,64.24,64.25,64.22,64.24,45854.0,55.3992,55.4079,55.382,55.3992,45854.0
2020-07-21 14:50:00,64.24,64.26,64.23,64.25,80088.0,55.3992,55.4165,55.3906,55.4079,80088.0
2020-07-21 14:55:00,64.26,64.27,64.24,64.25,98172.0,55.4165,55.4251,55.3992,55.4079,98172.0
2020-07-21 15:00:00,64.25,64.28,64.23,64.26,173491.0,55.4079,55.4337,55.3906,55.4165,173491.0
2020-07-21 15:05:00,64.26,64.27,64.21,64.21,156310.0,55.4165,55.4251,55.3734,55.3734,156310.0
2020-07-21 15:10:00,64.2,64.22,64.1,64.13,168209.0,55.3647,55.382,55.2785,55.3044,168209.0
2020-07-21 15:15:00,64.13,64.14,64.04,64.06,76096.0,55.3044,55.313,55.2268,55.244,76096.0
2020-07-21 15:20:00,64.07,64.1,64.03,64.07,182094.0,55.2526,55.2785,55.2181,55.2526,182094.0
2020-07-21 15:25:00,64.08,64.13,64.05,64.06,368759.0,55.2613,55.3044,55.2354,55.244,368759.0
2020-07-21 15:30:00,64.06,64.09,64.04,64.04,93599.0,55.244,55.2699,55.2268,55.2268,93599.0
2020-07-21 15:35:00,64.04,64.05,63.97,63.99,131276.0,55.2268,55.2354,55.1664,55.1836,131276.0
2020-07-21 15:40:00,63.98,64.03,63.96,64.02,589326.0,55.175,55.2181,55.1578,55.2095,589326.0
2020-07-21 15:45:00,64.02,64.07,64.01,64.03,243087.0,55.2095,55.2526,55.2009,55.2181,243087.0
2020-07-21 15:50:00,64.03,64.04,63.91,63.95,570637.0,55.2181,55.2268,55.1147,55.1492,570637.0
2020-07-21 15:55:00,63.95,63.98,63.91,63.96,2120568.0,55.1492,55.175,55.1147,55.1578,2120568.0
2020-07-22 09:30:00,63.95,63.97,63.91,63.94,298221.0,55.1492,55.1664,55.1147,55.1405,298221.0
2020-07-22 09:35:00,63.95,64.01,63.92,64.0,426693.0,55.1492,55.2009,55.1233,55.1923,426693.0
2020-07-22 09:40:00,64.0,64.02,63.97,64.01,265202.0,55.1923,55.2095,55.1664,55.2009,265202.0
2020-07-22 09:45:00,64.0,64.04,63.99,64.04,92410.0,55.1923,55.2268,55.1836,55.2268,92410.0
2020-07-22 09:50:00,64.04,64.12,64.03,64.11,229754.0,55.2268,55.2958,55.2181,55.2871,229754.0
2020-07-22 09:55:00,64.12,64.12,64.02,64.04,204339.0,55.2958,55.2958,55.2095,55.2268,204339.0
2020-07-22 10:00:00,64.03,64.03,63.97,63.99,180482.0,55.2181,55.2181,55.1664,55.1836,180482.0
2020-07-22 10:05:00,63.98,64.01,63.92,63.98,221593.0,55.175,55.2009,55.1233,55.175,221593.0
2020-07-22 10:10:00,63.98,64.0,63.94,63.97,79991.0,55.175,55.1923,55.1405,55.1664,79991.0
2020-07-22 10:15:00,63.96,64.02,63.96,64.0,211231.0,55.1578,55.2095,55.1578,55.1923,211231.0
2020-07-22 10:20:00,64.0,64.03,63.96,63.99,123247.0,55.1923,55.2181,55.1578,55.1836,123247.0
2020-07-22 10:25:00,63.99,64.01,63.94,63.94,52935.0,55.1836,55.2009,55.1405,55.1405,52935.0
2020-07-22 10:30:00,63.93,63.98,63.92,63.97,117489.0,55.1319,55.175,55.1233,55.1664,117489.0
2020-07-22 10:35:00,63.96,64.06,63.95,64.05,135238.0,55.1578,55.244,55.1492,55.2354,135238.0
2020-07-22 10:40:00,64.05,64.06,64.02,64.04,208595.0,55.2354,55.244,55.2095,55.2268,208595.0
2020-07-22 10:45:00,64.05,64.09,63.95,63.97,353414.0,55.2354,55.2699,55.1492,55.1664,353414.0
2020-07-22 10:50:00,63.97,63.97,63.88,63.91,335891.0,55.1664,55.1664,55.0888,55.1147,335891.0
2020-07-22 10:55:00,63.91,63.98,63.91,63.97,110310.0,55.1147,55.175,55.1147,55.1664,110310.0
2020-07-22 11:00:00,63.97,63.99,63.93,63.95,258583.0,55.1664,55.1836,55.1319,55.1492,258583.0
2020-07-22 11:05:00,63.95,63.96,63.88,63.89,138450.0,55.1492,55.1578,55.0888,55.0974,138450.0
2020-07-22 11:10:00,63.88,63.91,63.85,63.85,121515.0,55.0888,55.1147,55.0629,55.0629,121515.0
2020-07-22 11:15:00,63.85,63.95,63.84,63.92,251595.0,55.0629,55.1492,55.0543,55.1233,251595.0
2020-07-22 11:20:00,63.92,63.99,63.91,63.98,255286.0,55.1233,55.1836,55.1147,55.175,255286.0
2020-07-22 11:25:00,63.98,64.02,63.97,64.0,544668.0,55.175,55.2095,55.1664,55.1923,544668.0
2020-07-22 11:30:00,64.01,64.03,63.96,63.97,501737.0,55.2009,55.2181,55.1578,55.1664,501737.0
2020-07-22 11:35:00,63.97,64.02,63.96,64.02,396548.0,55.1664,55.2095,55.1578,55.2095,396548.0
2020-07-22 11:40:00,64.02,64.05,64.02,64.04,55576.0,55.2095,55.2354,55.2095,55.2268,55576.0
2020-07-22 11:45:00,64.03,64.04,64.02,64.03,43108.0,55.2181,55.2268,55.2095,55.2181,43108.0
2020-07-22 11:50:00,64.03,64.06,64.01,64.05,1433410.0,55.2181,55.244,55.2009,55.2354,1433410.0
2020-07-22 11:55:00,64.05,64.05,64.03,64.03,72289.0,55.2354,55.2354,55.2181,55.2181,72289.0
2020-07-22 12:00:00,64.04,64.06,64.03,64.03,165261.0,55.2268,55.244,55.2181,55.2181,165261.0
2020-07-22 12:05:00,64.03,64.05,64.01,64.01,54000.0,55.2181,55.2354,55.2009,55.2009,54000.0
2020-07-22 12:10:00,64.02,64.13,64.02,64.12,265970.0,55.2095,55.3044,55.2095,55.2958,265970.0
2020-07-22 12:15:00,64.12,64.14,64.09,64.09,162492.0,55.2958,55.313,55.2699,55.2699,162492.0
2020-07-22 12:20:00,64.08,64.1,64.05,64.06,93362.0,55.2613,55.2785,55.2354,55.244,93362.0
2020-07-22 12:25:00,64.06,64.07,64.06,64.06,28542.0,55.244,55.2526,55.244,55.244,28542.0
2020-07-22 12:30:00,64.06,64.07,64.04,64.05,59332.0,55.244,55.2526,55.2268,55.2354,59332.0
2020-07-22 12:35:00,64.05,64.05,64.03,64.05,21515.0,55.2354,55.2354,55.2181,55.2354,21515.0
2020-07-22 12:40:00,64.04,64.05,64.03,64.05,43642.0,55.2268,55.2354,55.2181,55.2354,43642.0
2020-07-22 12:45:00,64.04,64.06,64.03,64.06,29923.0,55.2268,55.244,55.2181,55.244,29923.0
2020-07-22 12:50:00,64.06,64.07,64.02,64.03,75938.0,55.244,55.2526,55.2095,55.2181,75938.0
2020-07-22 12:55:00,64.03,64.05,64.02,64.05,40390.0,55.2181,55.2354,55.2095,55.2354,40390.0
2020-07-22 13:00:00,64.05,64.06,64.03,64.04,39155.0,55.2354,55.244,55.2181,55.2268,39155.0
2020-07-22 13:05:00,64.05,64.05,64.02,64.03,156774.0,55.2354,55.2354,55.2095,55.2181,156774.0
2020-07-22 13:10:00,64.02,64.06,64.01,64.03,119937.0,55.2095,55.244,55.2009,55.2181,119937.0
2020-07-22 13:15:00,64.04,64.05,64.04,64.05,31062.0,55.2268,55.2354,55.2268,55.2354,31062.0
2020-07-22 13:20:00,64.05,64.07,64.05,64.05,42267.0,55.2354,55.2526,55.2354,55.2354,42267.0
2020-07-22 13:25:00,64.04,64.04,64.02,64.04,17429.0,55.2268,55.2268,55.2095,55.2268,17429.0
2020-07-22 13:30:00,64.04,64.05,63.99,63.99,32038.0,55.2268,55.2354,55.1836,55.1836,32038.0
2020-07-22 13:35:00,63.99,64.01,63.98,64.01,61985.0,55.1836,55.2009,55.175,55.2009,61985.0
2020-07-22 13:40:00,64.01,64.01,64.0,64.01,39226.0,55.2009,55.2009,55.1923,55.2009,39226.0
2020-07-22 13:45:00,64.02,64.02,63.95,63.98,460704.0,55.2095,55.2095,55.1492,55.175,460704.0
2020-07-22 13:50:00,63.98,63.98,63.94,63.95,274701.0,55.175,55.175,55.1405,55.1492,274701.0
2020-07-22 13:55:00,63.94,63.95,63.9,63.91,93939.0,55.1405,55.1492,55.106,55.1147,93939.0
2020-07-22 14:00:00,63.9,63.99,63.9,63.98,158907.0,55.106,55.1836,55.106,55.175,158907.0
2020-07-22 14:05:00,63.98,63.99,63.96,63.97,160885.0,55.175,55.1836,55.1578,55.1664,160885.0
2020-07-22 14:10:00,63.97,63.98,63.94,63.97,84458.0,55.1664,55.175,55.1405,55.1664,84458.0
2020-07-22 14:15:00,63.97,64.0,63.95,64.0,154568.0,55.1664,55.1923,55.1492,55.1923,154568.0
2020-07-22 14:20:00,63.99,64.0,63.97,63.99,58433.0,55.1836,55.1923,55.1664,55.1836,58433.0
2020-07-22 14:25:00,63.98,64.0,63.96,63.99,146985.0,55.175,55.1923,55.1578,55.1836,146985.0
2020-07-22 14:30:00,63.99,64.0,63.95,63.98,110452.0,55.1836,55.1923,55.1492,55.175,110452.0
2020-07-22 14:35:00,63.98,64.03,63.97,64.03,104178.0,55.175,55.2181,55.1664,55.2181,104178.0
2020-07-22 14:40:00,64.03,64.04,64.01,64.03,87102.0,55.2181,55.2268,55.2009,55.2181,87102.0
2020-07-22 14:45:00,64.03,64.04,64.02,64.03,120386.0,55.2181,55.2268,55.2095,55.2181,120386.0
2020-07-22 14:50:00,64.03,64.07,64.03,64.06,73613.0,55.2181,55.2526,55.2181,55.244,73613.0
2020-07-22 14:55:00,64.06,64.06,64.03,64.05,104480.0,55.244,55.244,55.2181,55.2354,104480.0
2020-07-22 15:00:00,64.04,64.08,64.03,64.06,164471.0,55.2268,55.2613,55.2181,55.244,164471.0
2020-07-22 15:05:00,64.05,64.08,64.05,64.07,137807.0,55.2354,55.2613,55.2354,55.2526,137807.0
2020-07-22 15:10:00,64.07,64.15,64.06,64.13,230185.0,55.2526,55.3216,55.244,55.3044,230185.0
2020-07-22 15:15:00,64.12,64.14,64.1,64.11,95752.0,55.2958,55.313,55.2785,55.2871,95752.0
2020-07-22 15:20:00,64.1,64.11,64.08,64.08,88502.0,55.2785,55.2871,55.2613,55.2613,88502.0
2020-07-22 15:25:00,64.09,64.1,64.04,64.06,89933.0,55.2699,55.2785,55.2268,55.244,89933.0
2020-07-22 15:30:00,64.06,64.08,64.04,64.05,58718.0,55.244,55.2613,55.2268,55.2354,58718.0
2020-07-22 15:35:00,64.06,64.11,64.05,64.09,49436.0,55.244,55.2871,55.2354,55.2699,49436.0
2020-07-22 15:40:00,64.09,64.16,64.09,64.14,70240.0,55.2699,55.3303,55.2699,55.313,70240.0
2020-07-22 15:45:00,64.15,64.2,64.14,64.2,208009.0,55.3216,55.3647,55.313,55.3647,208009.0
2020-07-22 15:50:00,64.2,64.21,64.13,64.14,441885.0,55.3647,55.3734,55.3044,55.313,441885.0
2020-07-22 15:55:00,64.15,64.15,64.1,64.12,1883679.0,55.3216,55.3216,55.2785,55.2958,1883679.0
2020-07-23 09:30:00,63.97,64.01,63.94,63.98,201606.0,55.1664,55.2009,55.1405,55.175,201606.0
2020-07-23 09:35:00,63.99,64.01,63.95,63.98,51550.0,55.1836,55.2009,55.1492,55.175,51550.0
2020-07-23 09:40:00,63.99,64.02,63.97,64.01,200136.0,55.1836,55.2095,55.1664,55.2009,200136.0
2020-07-23 09:45:00,64.01,64.07,64.01,64.06,61650.0,55.2009,55.2526,55.2009,55.244,61650.0
2020-07-23 09:50:00,64.06,64.12,64.06,64.11,61695.0,55.244,55.2958,55.244,55.2871,61695.0
2020-07-23 09:55:00,64.1,64.13,64.07,64.12,140985.0,55.2785,55.3044,55.2526,55.2958,140985.0
2020-07-23 10:00:00,64.13,64.13,64.05,64.09,143303.0,55.3044,55.3044,55.2354,55.2699,143303.0
2020-07-23 10:05:00,64.1,64.12,64.09,64.09,71238.0,55.2785,55.2958,55.2699,55.2699,71238.0
2020-07-23 10:10:00,64.09,64.1,63.93,63.95,146673.0,55.2699,55.2785,55.1319,55.1492,146673.0
2020-07-23 10:15:00,63.94,64.02,63.91,63.91,179115.0,55.1405,55.2095,55.1147,55.1147,179115.0
2020-07-23 10:20:00,63.92,63.94,63.86,63.9,121572.0,55.1233,55.1405,55.0715,55.106,121572.0
2020-07-23 10:25:00,63.9,64.03,63.9,64.03,129982.0,55.106,55.2181,55.106,55.2181,129982.0
2020-07-23 10:30:00,64.03,64.06,64.02,64.04,155733.0,55.2181,55.244,55.2095,55.2268,155733.0
2020-07-23 10:35:00,64.04,64.09,64.03,64.09,173959.0,55.2268,55.2699,55.2181,55.2699,173959.0
2020-07-23 10:40:00,64.09,64.13,64.07,64.08,198378.0,55.2699,55.3044,55.2526,55.2613,198378.0
2020-07-23 10:45:00,64.09,64.09,64.04,64.06,90585.0,55.2699,55.2699,55.2268,55.244,90585.0
2020-07-23 10:50:00,64.06,64.1,64.0,64.01,278607.0,55.244,55.2785,55.1923,55.2009,278607.0
2020-07-23 10:55:00,64.01,64.09,63.99,64.01,110984.0,55.2009,55.2699,55.1836,55.2009,110984.0
2020-07-23 11:00:00,64.01,64.08,63.97,63.98,136188.0,55.2009,55.2613,55.1664,55.175,136188.0
2020-07-23 11:05:00,63.98,64.06,63.92,64.06,389441.0,55.175,55.244,55.1233,55.244,389441.0
2020-07-23 11:10:00,64.07,64.09,64.03,64.08,149224.0,55.2526,55.2699,55.2181,55.2613,149224.0
2020-07-23 11:15:00,64.09,64.11,64.04,64.07,94637.0,55.2699,55.2871,55.2268,55.2526,94637.0
2020-07-23 11:20:00,64.08,64.09,64.01,64.04,77253.0,55.2613,55.2699,55.2009,55.2268,77253.0
2020-07-23 11:25:00,64.05,64.12,64.05,64.1,207884.0,55.2354,55.2958,55.2354,55.2785,207884.0
2020-07-23 11:30:00,64.1,64.17,64.08,64.14,325510.0,55.2785,55.3389,55.2613,55.313,325510.0
2020-07-23 11:35:00,64.14,64.2,64.11,64.19,152808.0,55.313,55.3647,55.2871,55.3561,152808.0
2020-07-23 11:40:00,64.19,64.21,64.14,64.15,77716.0,55.3561,55.3734,55.313,55.3216,77716.0
2020-07-23 11:45:00,64.16,64.22,64.14,64.19,112393.0,55.3303,55.382,55.313,55.3561,112393.0
2020-07-23 11:50:00,64.19,64.19,64.12,64.14,82784.0,55.3561,55.3561,55.2958,55.313,82784.0
2020-07-23 11:55:00,64.16,64.2,64.14,64.16,69098.0,55.3303,55.3647,55.313,55.3303,69098.0
2020-07-23 12:00:00,64.16,64.16,64.05,64.05,51346.0,55.3303,55.3303,55.2354,55.2354,51346.0
2020-07-23 12:05:00,64.05,64.06,63.96,63.97,425111.0,55.2354,55.244,55.1578,55.1664,425111.0
2020-07-23 12:10:00,63.97,64.05,63.96,64.05,77953.0,55.1664,55.2354,55.1578,55.2354,77953.0
2020-07-23 12:15:00,64.04,64.05,64.01,64.03,418504.0,55.2268,55.2354,55.2009,55.2181,418504.0
2020-07-23 12:20:00,64.03,64.09,64.02,64.03,136433.0,55.2181,55.2699,55.2095,55.2181,136433.0
2020-07-23 12:25:00,64.03,64.08,64.0,64.06,155932.0,55.2181,55.2613,55.1923,55.244,155932.0
2020-07-23 12:30:00,64.06,64.09,64.03,64.05,112405.0,55.244,55.2699,55.2181,55.2354,112405.0
2020-07-23 12:35:00,64.07,64.07,64.01,64.03,118453.0,55.2526,55.2526,55.2009,55.2181,118453.0
2020-07-23 12:40:00,64.03,64.1,64.02,64.06,195688.0,55.2181,55.2785,55.2095,55.244,195688.0
2020-07-23 12:45:00,64.06,64.07,64.02,64.03,37992.0,55.244,55.2526,55.2095,55.2181,37992.0
2020-07-23 12:50:00,64.03,64.05,63.97,63.97,111560.0,55.2181,55.2354,55.1664,55.1664,111560.0
2020-07-23 12:55:00,63.98,64.0,63.95,63.95,102791.0,55.175,55.1923,55.1492,55.1492,102791.0
2020-07-23 13:00:00,63.94,64.03,63.93,64.03,140294.0,55.1405,55.2181,55.1319,55.2181,140294.0
2020-07-23 13:05:00,64.03,64.05,64.0,64.0,56216.0,55.2181,55.2354,55.1923,55.1923,56216.0
2020-07-23 13:10:00,64.0,64.02,63.96,64.0,24104.0,55.1923,55.2095,55.1578,55.1923,24104.0
2020-07-23 13:15:00,64.0,64.01,63.91,63.92,144721.0,55.1923,55.2009,55.1147,55.1233,144721.0
2020-07-23 13:20:00,63.93,63.94,63.87,63.87,77451.0,55.1319,55.1405,55.0802,55.0802,77451.0
2020-07-23 13:25:00,63.87,63.93,63.87,63.92,36859.0,55.0802,55.1319,55.0802,55.1233,36859.0
2020-07-23 13:30:00,63.91,63.92,63.83,63.85,171981.0,55.1147,55.1233,55.0457,55.0629,171981.0
2020-07-23 13:35:00,63.86,63.87,63.81,63.83,61883.0,55.0715,55.0802,55.0284,55.0457,61883.0
2020-07-23 13:40:00,63.83,63.83,63.74,63.75,101280.0,55.0457,55.0457,54.9681,54.9767,101280.0
2020-07-23 13:45:00,63.76,63.78,63.67,63.67,114361.0,54.9853,55.0025,54.9077,54.9077,114361.0
2020-07-23 13:50:00,63.67,63.73,63.65,63.67,113785.0,54.9077,54.9594,54.8904,54.9077,113785.0
2020-07-23 13:55:00,63.66,63.72,63.63,63.7,70376.0,54.8991,54.9508,54.8732,54.9336,70376.0
2020-07-23 14:00:00,63.71,63.72,63.59,63.6,298370.0,54.9422,54.9508,54.8387,54.8473,298370.0
2020-07-23 14:05:00,63.61,63.65,63.58,63.6,287362.0,54.8559,54.8904,54.8301,54.8473,287362.0
2020-07-23 14:10:00,63.6,63.6,63.51,63.54,471398.0,54.8473,54.8473,54.7697,54.7956,471398.0
2020-07-23 14:15:00,63.53,63.56,63.45,63.54,181310.0,54.787,54.8128,54.718,54.7956,181310.0
2020-07-23 14:20:00,63.54,63.61,63.5,63.6,178089.0,54.7956,54.8559,54.7611,54.8473,178089.0
2020-07-23 14:25:00,63.61,63.61,63.57,63.59,193300.0,54.8559,54.8559,54.8214,54.8387,193300.0
2020-07-23 14:30:00,63.59,63.69,63.54,63.66,593592.0,54.8387,54.9249,54.7956,54.8991,593592.0
2020-07-23 14:35:00,63.67,63.67,63.49,63.51,311225.0,54.9077,54.9077,54.7525,54.7697,311225.0
2020-07-23 14:40:00,63.51,63.6,63.49,63.58,276396.0,54.7697,54.8473,54.7525,54.8301,276396.0
2020-07-23 14:45:00,63.58,63.6,63.5,63.6,126412.0,54.8301,54.8473,54.7611,54.8473,126412.0
2020-07-23 14:50:00,63.59,63.66,63.59,63.64,68951.0,54.8387,54.8991,54.8387,54.8818,68951.0
2020-07-23 14:55:00,63.63,63.63,63.59,63.63,121111.0,54.8732,54.8732,54.8387,54.8732,121111.0
2020-07-23 15:00:00,63.64,63.67,63.6,63.64,92164.0,54.8818,54.9077,54.8473,54.8818,92164.0
2020-07-23 15:05:00,63.65,63.66,63.55,63.58,124020.0,54.8904,54.8991,54.8042,54.8301,124020.0
2020-07-23 15:10:00,63.58,63.62,63.55,63.58,82758.0,54.8301,54.8646,54.8042,54.8301,82758.0
2020-07-23 15:15:00,63.57,63.61,63.56,63.58,135343.0,54.8214,54.8559,54.8128,54.8301,135343.0
2020-07-23 15:20:00,63.59,63.62,63.53,63.54,178094.0,54.8387,54.8646,54.787,54.7956,178094.0
2020-07-23 15:25:00,63.53,63.57,63.48,63.55,172855.0,54.787,54.8214,54.7438,54.8042,172855.0
2020-07-23 15:30:00,63.55,63.59,63.45,63.58,494623.0,54.8042,54.8387,54.718,54.8301,494623.0
2020-07-23 15:35:00,63.58,63.62,63.52,63.58,693028.0,54.8301,54.8646,54.7783,54.8301,693028.0
2020-07-23 15:40:00,63.57,63.62,63.54,63.58,321873.0,54.8214,54.8646,54.7956,54.8301,321873.0
2020-07-23 15:45:00,63.58,63.61,63.56,63.57,145166.0,54.8301,54.8559,54.8128,54.8214,145166.0
2020-07-23 15:50:00,63.56,63.56,63.46,63.55,359546.0,54.8128,54.8128,54.7266,54.8042,359546.0
2020-07-23 15:55:00,63.55,63.63,63.54,63.59,1505589.0,54.8042,54.8732,54.7956,54.8387,1505589.0
2020-07-24 09:30:00,63.22,63.26,63.18,63.22,567589.0,54.5196,54.5541,54.4851,54.5196,567589.0
2020-07-24 09:35:00,63.22,63.22,63.09,63.14,332479.0,54.5196,54.5196,54.4075,54.4506,332479.0
2020-07-24 09:40:00,63.14,63.19,63.13,63.17,445226.0,54.4506,54.4937,54.442,54.4765,445226.0
2020-07-24 09:45:00,63.15,63.22,63.13,63.18,406942.0,54.4592,54.5196,54.442,54.4851,406942.0
2020-07-24 09:50:00,63.18,63.24,63.16,63.19,185803.0,54.4851,54.5369,54.4679,54.4937,185803.0
2020-07-24 09:55:00,63.19,63.24,63.18,63.23,214788.0,54.4937,54.5369,54.4851,54.5282,214788.0
2020-07-24 10:00:00,63.23,63.34,63.22,63.32,318912.0,54.5282,54.6231,54.5196,54.6059,318912.0
2020-07-24 10:05:00,63.31,63.39,63.28,63.35,123482.0,54.5972,54.6662,54.5714,54.6317,123482.0
2020-07-24 10:10:00,63.35,63.38,63.32,63.36,122102.0,54.6317,54.6576,54.6059,54.6403,122102.0
2020-07-24 10:15:00,63.35,63.44,63.35,63.41,113310.0,54.6317,54.7093,54.6317,54.6835,113310.0
2020-07-24 10:20:00,63.41,63.44,63.39,63.42,111098.0,54.6835,54.7093,54.6662,54.6921,111098.0
2020-07-24 10:25:00,63.43,63.46,63.37,63.39,173355.0,54.7007,54.7266,54.649,54.6662,173355.0
2020-07-24 10:30:00,63.39,63.44,63.29,63.29,304465.0,54.6662,54.7093,54.58,54.58,304465.0
2020-07-24 10:35:00,63.3,63.35,63.24,63.28,160389.0,54.5886,54.6317,54.5369,54.5714,160389.0
2020-07-24 10:40:00,63.28,63.34,63.28,63.32,107025.0,54.5714,54.6231,54.5714,54.6059,107025.0
2020-07-24 10:45:00,63.34,63.37,63.31,63.34,56782.0,54.6231,54.649,54.5972,54.6231,56782.0
2020-07-24 10:50:00,63.35,63.41,63.31,63.4,123127.0,54.6317,54.6835,54.5972,54.6748,123127.0
2020-07-24 10:55:00,63.39,63.43,63.36,63.42,1007633.0,54.6662,54.7007,54.6403,54.6921,1007633.0
2020-07-24 11:00:00,63.42,63.45,63.39,63.39,146223.0,54.6921,54.718,54.6662,54.6662,146223.0
2020-07-24 11:05:00,63.39,63.4,63.35,63.37,183250.0,54.6662,54.6748,54.6317,54.649,183250.0
2020-07-24 11:10:00,63.37,63.41,63.35,63.37,145962.0,54.649,54.6835,54.6317,54.649,145962.0
2020-07-24 11:15:00,63.36,63.41,63.34,63.36,36393.0,54.6403,54.6835,54.6231,54.6403,36393.0
2020-07-24 11:20:00,63.37,63.38,63.29,63.34,105892.0,54.649,54.6576,54.58,54.6231,105892.0
2020-07-24 11:25:00,63.33,63.36,63.31,63.35,147088.0,54.6145,54.6403,54.5972,54.6317,147088.0
2020-07-24 11:30:00,63.35,63.37,63.29,63.32,506952.0,54.6317,54.649,54.58,54.6059,506952.0
2020-07-24 11:35:00,63.33,63.36,63.28,63.31,205928.0,54.6145,54.6403,54.5714,54.5972,205928.0
2020-07-24 11:40:00,63.3,63.39,63.3,63.38,126668.0,54.5886,54.6662,54.5886,54.6576,126668.0
2020-07-24 11:45:00,63.39,63.41,63.31,63.32,147666.0,54.6662,54.6835,54.5972,54.6059,147666.0
2020-07-24 11:50:00,63.32,63.36,63.32,63.34,140534.0,54.6059,54.6403,54.6059,54.6231,140534.0
2020-07-24 11:55:00,63.33,63.36,63.28,63.35,125431.0,54.6145,54.6403,54.5714,54.6317,125431.0
2020-07-24 12:00:00,63.35,63.36,63.28,63.28,169933.0,54.6317,54.6403,54.5714,54.5714,169933.0
2020-07-24 12:05:00,63.29,63.29,63.22,63.25,94808.0,54.58,54.58,54.5196,54.5455,94808.0
2020-07-24 12:10:00,63.25,63.3,63.25,63.26,85087.0,54.5455,54.5886,54.5455,54.5541,85087.0
2020-07-24 12:15:00,63.25,63.28,63.23,63.24,94563.0,54.5455,54.5714,54.5282,54.5369,94563.0
2020-07-24 12:20:00,63.24,63.28,63.21,63.23,58896.0,54.5369,54.5714,54.511,54.5282,58896.0
2020-07-24 12:25:00,63.23,63.28,63.23,63.28,64908.0,54.5282,54.5714,54.5282,54.5714,64908.0
2020-07-24 12:30:00,63.28,63.3,63.25,63.27,92610.0,54.5714,54.5886,54.5455,54.5627,92610.0
2020-07-24 12:35:00,63.27,63.29,63.25,63.26,238962.0,54.5627,54.58,54.5455,54.5541,238962.0
2020-07-24 12:40:00,63.26,63.26,63.23,63.23,86296.0,54.5541,54.5541,54.5282,54.5282,86296.0
2020-07-24 12:45:00,63.24,63.26,63.21,63.23,62784.0,54.5369,54.5541,54.511,54.5282,62784.0
2020-07-24 12:50:00,63.23,63.26,63.21,63.23,135960.0,54.5282,54.5541,54.511,54.5282,135960.0
2020-07-24 12:55:00,63.22,63.25,63.2,63.23,185575.0,54.5196,54.5455,54.5024,54.5282,185575.0
2020-07-24 13:00:00,63.23,63.29,63.22,63.24,119910.0,54.5282,54.58,54.5196,54.5369,119910.0
2020-07-24 13:05:00,63.24,63.25,63.15,63.17,163058.0,54.5369,54.5455,54.4592,54.4765,163058.0
2020-07-24 13:10:00,63.17,63.19,63.1,63.1,165384.0,54.4765,54.4937,54.4161,54.4161,165384.0
2020-07-24 13:15:00,63.1,63.13,63.08,63.13,91746.0,54.4161,54.442,54.3989,54.442,91746.0
2020-07-24 13:20:00,63.13,63.18,63.13,63.16,91137.0,54.442,54.4851,54.442,54.4679,91137.0
2020-07-24 13:25:00,63.16,63.23,63.16,63.23,79035.0,54.4679,54.5282,54.4679,54.5282,79035.0
2020-07-24 13:30:00,63.23,63.23,63.17,63.17,81169.0,54.5282,54.5282,54.4765,54.4765,81169.0
2020-07-24 13:35:00,63.18,63.23,63.18,63.21,74339.0,54.4851,54.5282,54.4851,54.511,74339.0
2020-07-24 13:40:00,63.22,63.25,63.21,63.23,72938.0,54.5196,54.5455,54.511,54.5282,72938.0
2020-07-24 13:45:00,63.23,63.29,63.23,63.29,78113.0,54.5282,54.58,54.5282,54.58,78113.0
2020-07-24 13:50:00,63.28,63.29,63.25,63.29,60762.0,54.5714,54.58,54.5455,54.58,60762.0
2020-07-24 13:55:00,63.29,63.29,63.26,63.29,71646.0,54.58,54.58,54.5541,54.58,71646.0
2020-07-24 14:00:00,63.29,63.31,63.26,63.3,151846.0,54.58,54.5972,54.5541,54.5886,151846.0
2020-07-24 14:05:00,63.3,63.36,63.3,63.35,73429.0,54.5886,54.6403,54.5886,54.6317,73429.0
2020-07-24 14:10:00,63.35,63.37,63.3,63.33,75380.0,54.6317,54.649,54.5886,54.6145,75380.0
2020-07-24 14:15:00,63.34,63.34,63.31,63.33,89062.0,54.6231,54.6231,54.5972,54.6145,89062.0
2020-07-24 14:20:00,63.34,63.37,63.33,63.37,208476.0,54.6231,54.649,54.6145,54.649,208476.0
2020-07-24 14:25:00,63.36,63.4,63.36,63.4,74605.0,54.6403,54.6748,54.6403,54.6748,74605.0
2020-07-24 14:30:00,63.4,63.4,63.32,63.33,108324.0,54.6748,54.6748,54.6059,54.6145,108324.0
2020-07-24 14:35:00,63.33,63.35,63.3,63.34,86780.0,54.6145,54.6317,54.5886,54.6231,86780.0
2020-07-24 14:40:00,63.34,63.37,63.32,63.32,40994.0,54.6231,54.649,54.6059,54.6059,40994.0
2020-07-24 14:45:00,63.33,63.36,63.32,63.33,96754.0,54.6145,54.6403,54.6059,54.6145,96754.0
2020-07-24 14:50:00,63.32,63.34,63.28,63.29,99764.0,54.6059,54.6231,54.5714,54.58,99764.0
2020-07-24 14:55:00,63.29,63.32,63.26,63.3,72960.0,54.58,54.6059,54.5541,54.5886,72960.0
2020-07-24 15:00:00,63.3,63.35,63.27,63.34,81513.0,54.5886,54.6317,54.5627,54.6231,81513.0
2020-07-24 15:05:00,63.34,63.36,63.33,63.34,52933.0,54.6231,54.6403,54.6145,54.6231,52933.0
2020-07-24 15:10:00,63.34,63.38,63.33,63.34,175349.0,54.6231,54.6576,54.6145,54.6231,175349.0
2020-07-24 15:15:00,63.34,63.35,63.24,63.25,160411.0,54.6231,54.6317,54.5369,54.5455,160411.0
2020-07-24 15:20:00,63.25,63.29,63.24,63.25,173895.0,54.5455,54.58,54.5369,54.5455,173895.0
2020-07-24 15:25:00,63.24,63.28,63.21,63.22,117835.0,54.5369,54.5714,54.511,54.5196,117835.0
2020-07-24 15:30:00,63.22,63.24,63.16,63.18,200311.0,54.5196,54.5369,54.4679,54.4851,200311.0
2020-07-24 15:35:00,63.18,63.3,63.17,63.28,559709.0,54.4851,54.5886,54.4765,54.5714,559709.0
2020-07-24 15:40:00,63.28,63.31,63.23,63.25,374277.0,54.5714,54.5972,54.5282,54.5455,374277.0
2020-07-24 15:45:00,63.25,63.27,63.22,63.25,160871.0,54.5455,54.5627,54.5196,54.5455,160871.0
2020-07-24 15:50:00,63.24,63.31,63.2,63.27,1128168.0,54.5369,54.5972,54.5024,54.5627,1128168.0
2020-07-24 15:55:00,63.27,63.28,63.21,63.24,971982.0,54.5627,54.5714,54.511,54.5369,971982.0
2020-07-27 09:30:00,63.87,63.89,63.81,63.84,502544.0,55.0802,55.0974,55.0284,55.0543,502544.0
2020-07-27 09:35:00,63.84,63.88,63.83,63.86,164579.0,55.0543,55.0888,55.0457,55.0715,164579.0
2020-07-27 09:40:00,63.85,63.93,63.84,63.92,333807.0,55.0629,55.1319,55.0543,55.1233,333807.0
2020-07-27 09:45:00,63.92,64.02,63.91,64.02,169176.0,55.1233,55.2095,55.1147,55.2095,169176.0
2020-07-27 09:50:00,64.02,64.03,63.99,64.02,144467.0,55.2095,55.2181,55.1836,55.2095,144467.0
2020-07-27 09:55:00,64.02,64.04,63.98,63.99,425327.0,55.2095,55.2268,55.175,55.1836,425327.0
2020-07-27 10:00:00,63.99,64.01,63.95,64.01,136781.0,55.1836,55.2009,55.1492,55.2009,136781.0
2020-07-27 10:05:00,64.01,64.04,63.99,64.03,110293.0,55.2009,55.2268,55.1836,55.2181,110293.0
2020-07-27 10:10:00,64.03,64.05,63.98,63.99,194258.0,55.2181,55.2354,55.175,55.1836,194258.0
2020-07-27 10:15:00,63.99,64.02,63.96,64.0,196315.0,55.1836,55.2095,55.1578,55.1923,196315.0
2020-07-27 10:20:00,64.0,64.03,63.96,64.01,301879.0,55.1923,55.2181,55.1578,55.2009,301879.0
2020-07-27 10:25:00,64.01,64.07,64.0,64.07,329532.0,55.2009,55.2526,55.1923,55.2526,329532.0
2020-07-27 10:30:00,64.06,64.1,64.06,64.09,206680.0,55.244,55.2785,55.244,55.2699,206680.0
2020-07-27 10:35:00,64.09,64.16,64.07,64.16,300471.0,55.2699,55.3303,55.2526,55.3303,300471.0
2020-07-27 10:40:00,64.16,64.16,64.12,64.15,153278.0,55.3303,55.3303,55.2958,55.3216,153278.0
2020-07-27 10:45:00,64.16,64.19,64.14,64.17,238297.0,55.3303,55.3561,55.313,55.3389,238297.0
2020-07-27 10:50:00,64.17,64.19,64.14,64.17,207170.0,55.3389,55.3561,55.313,55.3389,207170.0
2020-07-27 10:55:00,64.17,64.2,64.15,64.16,341824.0,55.3389,55.3647,55.3216,55.3303,341824.0
2020-07-27 11:00:00,64.15,64.17,64.14,64.15,415981.0,55.3216,55.3389,55.313,55.3216,415981.0
2020-07-27 11:05:00,64.16,64.17,64.11,64.12,126061.0,55.3303,55.3389,55.2871,55.2958,126061.0
2020-07-27 11:10:00,64.12,64.15,64.11,64.13,238460.0,55.2958,55.3216,55.2871,55.3044,238460.0
2020-07-27 11:15:00,64.13,64.14,64.1,64.14,131198.0,55.3044,55.313,55.2785,55.313,131198.0
2020-07-27 11:20:00,64.14,64.14,64.06,64.06,64949.0,55.313,55.313,55.244,55.244,64949.0
2020-07-27 11:25:00,64.06,64.1,64.01,64.03,208931.0,55.244,55.2785,55.2009,55.2181,208931.0
2020-07-27 11:30:00,64.02,64.04,63.97,63.98,180459.0,55.2095,55.2268,55.1664,55.175,180459.0
2020-07-27 11:35:00,63.98,63.98,63.9,63.95,205381.0,55.175,55.175,55.106,55.1492,205381.0
2020-07-27 11:40:00,63.95,63.97,63.93,63.95,54989.0,55.1492,55.1664,55.1319,55.1492,54989.0
2020-07-27 11:45:00,63.95,63.98,63.93,63.98,88400.0,55.1492,55.175,55.1319,55.175,88400.0
2020-07-27 11:50:00,63.98,63.99,63.95,63.99,108406.0,55.175,55.1836,55.1492,55.1836,108406.0
2020-07-27 11:55:00,63.99,63.99,63.96,63.96,41925.0,55.1836,55.1836,55.1578,55.1578,41925.0
2020-07-27 12:00:00,63.97,63.97,63.93,63.95,214527.0,55.1664,55.1664,55.1319,55.1492,214527.0
2020-07-27 12:05:00,63.95,63.97,63.95,63.96,21223.0,55.1492,55.1664,55.1492,55.1578,21223.0
2020-07-27 12:10:00,63.96,63.97,63.94,63.96,21965.0,55.1578,55.1664,55.1405,55.1578,21965.0
2020-07-27 12:15:00,63.96,63.96,63.92,63.93,54275.0,55.1578,55.1578,55.1233,55.1319,54275.0
2020-07-27 12:20:00,63.93,63.96,63.92,63.96,47446.0,55.1319,55.1578,55.1233,55.1578,47446.0
2020-07-27 12:25:00,63.95,63.99,63.94,63.99,70389.0,55.1492,55.1836,55.1405,55.1836,70389.0
2020-07-27 12:30:00,63.98,63.99,63.95,63.97,79394.0,55.175,55.1836,55.1492,55.1664,79394.0
2020-07-27 12:35:00,63.96,64.0,63.96,63.99,74211.0,55.1578,55.1923,55.1578,55.1836,74211.0
2020-07-27 12:40:00,64.0,64.01,63.99,64.0,16724.0,55.1923,55.2009,55.1836,55.1923,16724.0
2020-07-27 12:45:00,64.0,64.01,63.97,63.99,29951.0,55.1923,55.2009,55.1664,55.1836,29951.0
2020-07-27 12:50:00,63.98,64.0,63.98,63.99,28898.0,55.175,55.1923,55.175,55.1836,28898.0
2020-07-27 12:55:00,63.99,64.0,63.98,64.0,38728.0,55.1836,55.1923,55.175,55.1923,38728.0
2020-07-27 13:00:00,64.0,64.02,64.0,64.01,13869.0,55.1923,55.2095,55.1923,55.2009,13869.0
2020-07-27 13:05:00,64.01,64.01,63.98,63.99,22229.0,55.2009,55.2009,55.175,55.1836,22229.0
2020-07-27 13:10:00,63.99,64.02,63.98,64.02,38489.0,55.1836,55.2095,55.175,55.2095,38489.0
2020-07-27 13:15:00,64.02,64.02,64.01,64.01,33726.0,55.2095,55.2095,55.2009,55.2009,33726.0
2020-07-27 13:20:00,64.0,64.02,64.0,64.02,20806.0,55.1923,55.2095,55.1923,55.2095,20806.0
2020-07-27 13:25:00,64.01,64.04,64.01,64.03,20323.0,55.2009,55.2268,55.2009,55.2181,20323.0
2020-07-27 13:30:00,64.03,64.04,64.02,64.04,77247.0,55.2181,55.2268,55.2095,55.2268,77247.0
2020-07-27 13:35:00,64.03,64.04,64.01,64.04,17335.0,55.2181,55.2268,55.2009,55.2268,17335.0
2020-07-27 13:40:00,64.04,64.04,64.01,64.02,129502.0,55.2268,55.2268,55.2009,55.2095,129502.0
2020-07-27 13:45:00,64.02,64.04,64.01,64.03,73595.0,55.2095,55.2268,55.2009,55.2181,73595.0
2020-07-27 13:50:00,64.03,64.04,64.02,64.03,166730.0,55.2181,55.2268,55.2095,55.2181,166730.0
2020-07-27 13:55:00,64.03,64.05,64.03,64.04,15642.0,55.2181,55.2354,55.2181,55.2268,15642.0
2020-07-27 14:00:00,64.04,64.07,64.03,64.06,22131.0,55.2268,55.2526,55.2181,55.244,22131.0
2020-07-27 14:05:00,64.06,64.09,64.06,64.06,68548.0,55.244,55.2699,55.244,55.244,68548.0
2020-07-27 14:10:00,64.06,64.07,64.02,64.03,44442.0,55.244,55.2526,55.2095,55.2181,44442.0
2020-07-27 14:15:00,64.03,64.03,63.99,64.0,46913.0,55.2181,55.2181,55.1836,55.1923,46913.0
2020-07-27 14:20:00,64.01,64.07,64.01,64.06,100762.0,55.2009,55.2526,55.2009,55.244,100762.0
2020-07-27 14:25:00,64.06,64.06,64.03,64.04,301480.0,55.244,55.244,55.2181,55.2268,301480.0
2020-07-27 14:30:00,64.04,64.05,64.03,64.03,174357.0,55.2268,55.2354,55.2181,55.2181,174357.0
2020-07-27 14:35:00,64.04,64.07,64.04,64.06,250599.0,55.2268,55.2526,55.2268,55.244,250599.0
2020-07-27 14:40:00,64.05,64.06,64.03,64.05,398877.0,55.2354,55.244,55.2181,55.2354,398877.0
2020-07-27 14:45:00,64.04,64.04,64.0,64.01,386255.0,55.2268,55.2268,55.1923,55.2009,386255.0
2020-07-27 14:50:00,64.01,64.04,63.96,63.97,374007.0,55.2009,55.2268,55.1578,55.1664,374007.0
2020-07-27 14:55:00,63.97,63.97,63.93,63.96,290267.0,55.1664,55.1664,55.1319,55.1578,290267.0
2020-07-27 15:00:00,63.95,64.03,63.95,64.02,185375.0,55.1492,55.2181,55.1492,55.2095,185375.0
2020-07-27 15:05:00,64.02,64.03,64.0,64.03,51120.0,55.2095,55.2181,55.1923,55.2181,51120.0
2020-07-27 15:10:00,64.02,64.03,64.0,64.0,162998.0,55.2095,55.2181,55.1923,55.1923,162998.0
2020-07-27 15:15:00,64.01,64.03,64.0,64.02,52420.0,55.2009,55.2181,55.1923,55.2095,52420.0
2020-07-27 15:20:00,64.02,64.07,64.01,64.07,96876.0,55.2095,55.2526,55.2009,55.2526,96876.0
2020-07-27 15:25:00,64.07,64.09,64.06,64.07,91802.0,55.2526,55.2699,55.244,55.2526,91802.0
2020-07-27 15:30:00,64.06,64.12,64.06,64.09,93749.0,55.244,55.2958,55.244,55.2699,93749.0
2020-07-27 15:35:00,64.1,64.1,64.07,64.07,57254.0,55.2785,55.2785,55.2526,55.2526,57254.0
2020-07-27 15:40:00,64.07,64.09,64.07,64.09,148302.0,55.2526,55.2699,55.2526,55.2699,148302.0
2020-07-27 15:45:00,64.09,64.11,64.07,64.11,455533.0,55.2699,55.2871,55.2526,55.2871,455533.0
2020-07-27 15:50:00,64.11,64.11,64.05,64.09,494987.0,55.2871,55.2871,55.2354,55.2699,494987.0
2020-07-27 15:55:00,64.09,64.1,64.05,64.09,1782889.0,55.2699,55.2785,55.2354,55.2699,1782889.0
2020-07-28 09:30:00,63.76,63.88,63.74,63.79,444849.0,54.9853,55.0888,54.9681,55.0112,444849.0
2020-07-28 09:35:00,63.79,63.82,63.68,63.73,540549.0,55.0112,55.037,54.9163,54.9594,540549.0
2020-07-28 09:40:00,63.74,63.77,63.69,63.76,110885.0,54.9681,54.9939,54.9249,54.9853,110885.0
2020-07-28 09:45:00,63.75,63.81,63.73,63.77,108166.0,54.9767,55.0284,54.9594,54.9939,108166.0
2020-07-28 09:50:00,63.76,63.76,63.65,63.68,479269.0,54.9853,54.9853,54.8904,54.9163,479269.0
2020-07-28 09:55:00,63.67,63.71,63.64,63.7,823690.0,54.9077,54.9422,54.8818,54.9336,823690.0
2020-07-28 10:00:00,63.7,63.78,63.68,63.75,287093.0,54.9336,55.0025,54.9163,54.9767,287093.0
2020-07-28 10:05:00,63.74,63.81,63.72,63.8,130305.0,54.9681,55.0284,54.9508,55.0198,130305.0
2020-07-28 10:10:00,63.8,63.85,63.78,63.85,216999.0,55.0198,55.0629,55.0025,55.0629,216999.0
2020-07-28 10:15:00,63.85,63.93,63.85,63.92,247354.0,55.0629,55.1319,55.0629,55.1233,247354.0
2020-07-28 10:20:00,63.93,63.96,63.89,63.91,450264.0,55.1319,55.1578,55.0974,55.1147,450264.0
2020-07-28 10:25:00,63.91,63.92,63.81,63.87,399794.0,55.1147,55.1233,55.0284,55.0802,399794.0
2020-07-28 10:30:00,63.86,63.89,63.77,63.77,459440.0,55.0715,55.0974,54.9939,54.9939,459440.0
2020-07-28 10:35:00,63.78,63.83,63.78,63.83,251630.0,55.0025,55.0457,55.0025,55.0457,251630.0
2020-07-28 10:40:00,63.83,63.85,63.8,63.82,95597.0,55.0457,55.0629,55.0198,55.037,95597.0
2020-07-28 10:45:00,63.81,63.83,63.78,63.83,122676.0,55.0284,55.0457,55.0025,55.0457,122676.0
2020-07-28 10:50:00,63.83,63.86,63.82,63.86,267637.0,55.0457,55.0715,55.037,55.0715,267637.0
2020-07-28 10:55:00,63.86,63.93,63.85,63.91,110285.0,55.0715,55.1319,55.0629,55.1147,110285.0
2020-07-28 11:00:00,63.92,63.94,63.85,63.85,128266.0,55.1233,55.1405,55.0629,55.0629,128266.0
2020-07-28 11:05:00,63.84,63.85,63.79,63.84,57510.0,55.0543,55.0629,55.0112,55.0543,57510.0
2020-07-28 11:10:00,63.85,63.97,63.84,63.95,93086.0,55.0629,55.1664,55.0543,55.1492,93086.0
2020-07-28 11:15:00,63.95,63.97,63.89,63.89,35640.0,55.1492,55.1664,55.0974,55.0974,35640.0
2020-07-28 11:20:00,63.89,63.93,63.88,63.93,120294.0,55.0974,55.1319,55.0888,55.1319,120294.0
2020-07-28 11:25:00,63.94,63.98,63.93,63.96,68609.0,55.1405,55.175,55.1319,55.1578,68609.0
2020-07-28 11:30:00,63.95,64.0,63.93,63.97,115393.0,55.1492,55.1923,55.1319,55.1664,115393.0
2020-07-28 11:35:00,63.97,64.01,63.94,64.01,301151.0,55.1664,55.2009,55.1405,55.2009,301151.0
2020-07-28 11:40:00,64.01,64.02,63.96,63.97,98327.0,55.2009,55.2095,55.1578,55.1664,98327.0
2020-07-28 11:45:00,63.98,64.0,63.96,63.99,428691.0,55.175,55.1923,55.1578,55.1836,428691.0
2020-07-28 11:50:00,63.99,64.0,63.96,63.98,220818.0,55.1836,55.1923,55.1578,55.175,220818.0
2020-07-28 11:55:00,63.99,64.0,63.95,63.95,36747.0,55.1836,55.1923,55.1492,55.1492,36747.0
2020-07-28 12:00:00,63.96,63.97,63.93,63.94,29967.0,55.1578,55.1664,55.1319,55.1405,29967.0
2020-07-28 12:05:00,63.93,63.95,63.9,63.94,117827.0,55.1319,55.1492,55.106,55.1405,117827.0
2020-07-28 12:10:00,63.95,63.96,63.92,63.94,28222.0,55.1492,55.1578,55.1233,55.1405,28222.0
2020-07-28 12:15:00,63.93,63.98,63.91,63.93,45041.0,55.1319,55.175,55.1147,55.1319,45041.0
2020-07-28 12:20:00,63.92,63.95,63.9,63.95,61101.0,55.1233,55.1492,55.106,55.1492,61101.0
2020-07-28 12:25:00,63.95,63.96,63.92,63.94,20719.0,55.1492,55.1578,55.1233,55.1405,20719.0
2020-07-28 12:30:00,63.94,63.97,63.92,63.97,42646.0,55.1405,55.1664,55.1233,55.1664,42646.0
2020-07-28 12:35:00,63.96,63.99,63.95,63.98,40386.0,55.1578,55.1836,55.1492,55.175,40386.0
2020-07-28 12:40:00,63.98,63.98,63.94,63.94,8214.0,55.175,55.175,55.1405,55.1405,8214.0
2020-07-28 12:45:00,63.95,63.98,63.94,63.98,54384.0,55.1492,55.175,55.1405,55.175,54384.0
2020-07-28 12:50:00,63.98,64.01,63.98,64.0,89216.0,55.175,55.2009,55.175,55.1923,89216.0
2020-07-28 12:55:00,64.0,64.01,63.98,64.01,243822.0,55.1923,55.2009,55.175,55.2009,243822.0
2020-07-28 13:00:00,64.01,64.03,63.98,63.99,50017.0,55.2009,55.2181,55.175,55.1836,50017.0
2020-07-28 13:05:00,63.99,64.03,63.99,64.02,31877.0,55.1836,55.2181,55.1836,55.2095,31877.0
2020-07-28 13:10:00,64.02,64.02,63.97,63.98,41509.0,55.2095,55.2095,55.1664,55.175,41509.0
2020-07-28 13:15:00,63.97,64.0,63.96,63.98,88780.0,55.1664,55.1923,55.1578,55.175,88780.0
2020-07-28 13:20:00,63.99,64.02,63.98,63.99,85683.0,55.1836,55.2095,55.175,55.1836,85683.0
2020-07-28 13:25:00,64.0,64.0,63.96,63.98,39572.0,55.1923,55.1923,55.1578,55.175,39572.0
2020-07-28 13:30:00,63.98,64.01,63.97,64.01,24702.0,55.175,55.2009,55.1664,55.2009,24702.0
2020-07-28 13:35:00,64.02,64.03,64.0,64.03,16612.0,55.2095,55.2181,55.1923,55.2181,16612.0
2020-07-28 13:40:00,64.03,64.03,63.99,64.0,62466.0,55.2181,55.2181,55.1836,55.1923,62466.0
2020-07-28 13:45:00,64.0,64.04,64.0,64.03,99631.0,55.1923,55.2268,55.1923,55.2181,99631.0
2020-07-28 13:50:00,64.03,64.05,64.02,64.03,52351.0,55.2181,55.2354,55.2095,55.2181,52351.0
2020-07-28 13:55:00,64.03,64.04,64.01,64.02,61156.0,55.2181,55.2268,55.2009,55.2095,61156.0
2020-07-28 14:00:00,64.02,64.03,63.98,64.0,60747.0,55.2095,55.2181,55.175,55.1923,60747.0
2020-07-28 14:05:00,64.0,64.0,63.98,63.99,72906.0,55.1923,55.1923,55.175,55.1836,72906.0
2020-07-28 14:10:00,63.99,64.01,63.98,63.98,81341.0,55.1836,55.2009,55.175,55.175,81341.0
2020-07-28 14:15:00,63.98,63.99,63.96,63.98,42815.0,55.175,55.1836,55.1578,55.175,42815.0
2020-07-28 14:20:00,63.98,64.0,63.96,64.0,36156.0,55.175,55.1923,55.1578,55.1923,36156.0
2020-07-28 14:25:00,63.99,63.99,63.94,63.94,434730.0,55.1836,55.1836,55.1405,55.1405,434730.0
2020-07-28 14:30:00,63.95,63.97,63.95,63.96,58344.0,55.1492,55.1664,55.1492,55.1578,58344.0
2020-07-28 14:35:00,63.97,64.01,63.96,64.0,64982.0,55.1664,55.2009,55.1578,55.1923,64982.0
2020-07-28 14:40:00,64.01,64.01,63.96,63.97,26813.0,55.2009,55.2009,55.1578,55.1664,26813.0
2020-07-28 14:45:00,63.98,64.01,63.96,63.97,54155.0,55.175,55.2009,55.1578,55.1664,54155.0
2020-07-28 14:50:00,63.97,63.99,63.96,63.99,77050.0,55.1664,55.1836,55.1578,55.1836,77050.0
2020-07-28 14:55:00,63.99,64.01,63.96,63.96,119596.0,55.1836,55.2009,55.1578,55.1578,119596.0
2020-07-28 15:00:00,63.97,63.97,63.91,63.91,74394.0,55.1664,55.1664,55.1147,55.1147,74394.0
2020-07-28 15:05:00,63.9,63.94,63.9,63.91,54353.0,55.106,55.1405,55.106,55.1147,54353.0
2020-07-28 15:10:00,63.91,63.93,63.88,63.88,101066.0,55.1147,55.1319,55.0888,55.0888,101066.0
2020-07-28 15:15:00,63.89,63.94,63.87,63.94,138603.0,55.0974,55.1405,55.0802,55.1405,138603.0
2020-07-28 15:20:00,63.93,63.94,63.9,63.91,59191.0,55.1319,55.1405,55.106,55.1147,59191.0
2020-07-28 15:25:00,63.91,63.93,63.86,63.87,212281.0,55.1147,55.1319,55.0715,55.0802,212281.0
2020-07-28 15:30:00,63.87,63.92,63.83,63.84,182188.0,55.0802,55.1233,55.0457,55.0543,182188.0
2020-07-28 15:35:00,63.84,63.88,63.83,63.84,201236.0,55.0543,55.0888,55.0457,55.0543,201236.0
2020-07-28 15:40:00,63.84,63.86,63.81,63.83,96711.0,55.0543,55.0715,55.0284,55.0457,96711.0
2020-07-28 15:45:00,63.83,63.87,63.79,63.79,443549.0,55.0457,55.0802,55.0112,55.0112,443549.0
2020-07-28 15:50:00,63.78,63.78,63.72,63.74,572927.0,55.0025,55.0025,54.9508,54.9681,572927.0
2020-07-28 15:55:00,63.73,63.75,63.66,63.69,2559385.0,54.9594,54.9767,54.8991,54.9249,2559385.0
2020-07-29 09:30:00,63.97,64.01,63.91,63.99,849940.0,55.1664,55.2009,55.1147,55.1836,849940.0
2020-07-29 09:35:00,63.99,63.99,63.91,63.91,269312.0,55.1836,55.1836,55.1147,55.1147,269312.0
2020-07-29 09:40:00,63.91,63.93,63.88,63.9,184120.0,55.1147,55.1319,55.0888,55.106,184120.0
2020-07-29 09:45:00,63.89,63.9,63.84,63.85,206197.0,55.0974,55.106,55.0543,55.0629,206197.0
2020-07-29 09:50:00,63.85,63.89,63.84,63.89,230388.0,55.0629,55.0974,55.0543,55.0974,230388.0
2020-07-29 09:55:00,63.89,63.96,63.88,63.94,223725.0,55.0974,55.1578,55.0888,55.1405,223725.0
2020-07-29 10:00:00,63.95,63.99,63.93,63.99,193711.0,55.1492,55.1836,55.1319,55.1836,193711.0
2020-07-29 10:05:00,63.98,64.01,63.98,63.99,138346.0,55.175,55.2009,55.175,55.1836,138346.0
2020-07-29 10:10:00,63.99,64.02,63.97,63.97,212449.0,55.1836,55.2095,55.1664,55.1664,212449.0
2020-07-29 10:15:00,63.97,64.04,63.97,64.03,91245.0,55.1664,55.2268,55.1664,55.2181,91245.0
2020-07-29 10:20:00,64.03,64.04,63.99,64.0,118502.0,55.2181,55.2268,55.1836,55.1923,118502.0
2020-07-29 10:25:00,64.0,64.02,63.98,63.99,87399.0,55.1923,55.2095,55.175,55.1836,87399.0
2020-07-29 10:30:00,64.0,64.0,63.93,63.96,103914.0,55.1923,55.1923,55.1319,55.1578,103914.0
2020-07-29 10:35:00,63.96,64.01,63.95,64.01,150810.0,55.1578,55.2009,55.1492,55.2009,150810.0
2020-07-29 10:40:00,64.01,64.06,64.0,64.04,92618.0,55.2009,55.244,55.1923,55.2268,92618.0
2020-07-29 10:45:00,64.05,64.07,64.02,64.05,96596.0,55.2354,55.2526,55.2095,55.2354,96596.0
2020-07-29 10:50:00,64.04,64.07,64.02,64.04,75527.0,55.2268,55.2526,55.2095,55.2268,75527.0
2020-07-29 10:55:00,64.04,64.07,64.03,64.05,280431.0,55.2268,55.2526,55.2181,55.2354,280431.0
2020-07-29 11:00:00,64.04,64.05,63.99,64.0,187764.0,55.2268,55.2354,55.1836,55.1923,187764.0
2020-07-29 11:05:00,63.99,64.04,63.97,64.03,137542.0,55.1836,55.2268,55.1664,55.2181,137542.0
2020-07-29 11:10:00,64.03,64.03,64.0,64.0,137216.0,55.2181,55.2181,55.1923,55.1923,137216.0
2020-07-29 11:15:00,64.0,64.04,63.99,64.0,142262.0,55.1923,55.2268,55.1836,55.1923,142262.0
2020-07-29 11:20:00,64.0,64.03,63.99,64.02,368215.0,55.1923,55.2181,55.1836,55.2095,368215.0
2020-07-29 11:25:00,64.02,64.1,64.01,64.09,199021.0,55.2095,55.2785,55.2009,55.2699,199021.0
2020-07-29 11:30:00,64.09,64.1,64.04,64.04,164787.0,55.2699,55.2785,55.2268,55.2268,164787.0
2020-07-29 11:35:00,64.04,64.07,64.03,64.06,214526.0,55.2268,55.2526,55.2181,55.244,214526.0
2020-07-29 11:40:00,64.06,64.08,64.05,64.07,63538.0,55.244,55.2613,55.2354,55.2526,63538.0
2020-07-29 11:45:00,64.06,64.07,64.04,64.05,104030.0,55.244,55.2526,55.2268,55.2354,104030.0
2020-07-29 11:50:00,64.05,64.08,64.05,64.06,71749.0,55.2354,55.2613,55.2354,55.244,71749.0
2020-07-29 11:55:00,64.06,64.07,64.03,64.05,34201.0,55.244,55.2526,55.2181,55.2354,34201.0
2020-07-29 12:00:00,64.04,64.05,64.02,64.02,127013.0,55.2268,55.2354,55.2095,55.2095,127013.0
2020-07-29 12:05:00,64.02,64.04,64.01,64.01,64946.0,55.2095,55.2268,55.2009,55.2009,64946.0
2020-07-29 12:10:00,64.0,64.03,64.0,64.01,38877.0,55.1923,55.2181,55.1923,55.2009,38877.0
2020-07-29 12:15:00,64.01,64.02,63.99,64.02,82926.0,55.2009,55.2095,55.1836,55.2095,82926.0
2020-07-29 12:20:00,64.02,64.04,64.02,64.03,49237.0,55.2095,55.2268,55.2095,55.2181,49237.0
2020-07-29 12:25:00,64.03,64.05,64.02,64.03,50150.0,55.2181,55.2354,55.2095,55.2181,50150.0
2020-07-29 12:30:00,64.03,64.06,64.01,64.06,130227.0,55.2181,55.244,55.2009,55.244,130227.0
2020-07-29 12:35:00,64.05,64.08,64.04,64.06,124858.0,55.2354,55.2613,55.2268,55.244,124858.0
2020-07-29 12:40:00,64.07,64.08,64.05,64.06,99531.0,55.2526,55.2613,55.2354,55.244,99531.0
2020-07-29 12:45:00,64.06,64.07,64.04,64.06,141594.0,55.244,55.2526,55.2268,55.244,141594.0
2020-07-29 12:50:00,64.06,64.07,64.05,64.06,56257.0,55.244,55.2526,55.2354,55.244,56257.0
2020-07-29 12:55:00,64.06,64.08,64.05,64.06,83604.0,55.244,55.2613,55.2354,55.244,83604.0
2020-07-29 13:00:00,64.06,64.08,64.04,64.04,72946.0,55.244,55.2613,55.2268,55.2268,72946.0
2020-07-29 13:05:00,64.04,64.08,64.04,64.07,80285.0,55.2268,55.2613,55.2268,55.2526,80285.0
2020-07-29 13:10:00,64.07,64.09,64.07,64.09,95615.0,55.2526,55.2699,55.2526,55.2699,95615.0
2020-07-29 13:15:00,64.08,64.1,64.07,64.1,120392.0,55.2613,55.2785,55.2526,55.2785,120392.0
2020-07-29 13:20:00,64.1,64.13,64.09,64.11,125293.0,55.2785,55.3044,55.2699,55.2871,125293.0
2020-07-29 13:25:00,64.11,64.13,64.09,64.11,115931.0,55.2871,55.3044,55.2699,55.2871,115931.0
2020-07-29 13:30:00,64.1,64.11,64.09,64.09,40304.0,55.2785,55.2871,55.2699,55.2699,40304.0
2020-07-29 13:35:00,64.1,64.11,64.09,64.1,52504.0,55.2785,55.2871,55.2699,55.2785,52504.0
2020-07-29 13:40:00,64.11,64.14,64.11,64.12,204958.0,55.2871,55.313,55.2871,55.2958,204958.0
2020-07-29 13:45:00,64.11,64.14,64.1,64.14,176320.0,55.2871,55.313,55.2785,55.313,176320.0
2020-07-29 13:50:00,64.13,64.16,64.12,64.14,436059.0,55.3044,55.3303,55.2958,55.313,436059.0
2020-07-29 13:55:00,64.13,64.16,64.12,64.15,750323.0,55.3044,55.3303,55.2958,55.3216,750323.0
2020-07-29 14:00:00,64.15,64.23,64.1,64.16,1063401.0,55.3216,55.3906,55.2785,55.3303,1063401.0
2020-07-29 14:05:00,64.16,64.22,64.15,64.22,175908.0,55.3303,55.382,55.3216,55.382,175908.0
2020-07-29 14:10:00,64.23,64.26,64.22,64.24,250786.0,55.3906,55.4165,55.382,55.3992,250786.0
2020-07-29 14:15:00,64.24,64.27,64.21,64.22,475186.0,55.3992,55.4251,55.3734,55.382,475186.0
2020-07-29 14:20:00,64.22,64.27,64.22,64.27,262954.0,55.382,55.4251,55.382,55.4251,262954.0
2020-07-29 14:25:00,64.26,64.27,64.23,64.25,173317.0,55.4165,55.4251,55.3906,55.4079,173317.0
2020-07-29 14:30:00,64.25,64.34,64.25,64.32,431459.0,55.4079,55.4855,55.4079,55.4682,431459.0
2020-07-29 14:35:00,64.32,64.36,64.32,64.36,155195.0,55.4682,55.5027,55.4682,55.5027,155195.0
2020-07-29 14:40:00,64.36,64.41,64.34,64.38,766342.0,55.5027,55.5458,55.4855,55.52,766342.0
2020-07-29 14:45:00,64.38,64.4,64.35,64.39,230724.0,55.52,55.5372,55.4941,55.5286,230724.0
2020-07-29 14:50:00,64.38,64.42,64.32,64.34,793926.0,55.52,55.5545,55.4682,55.4855,793926.0
2020-07-29 14:55:00,64.34,64.34,64.17,64.18,274707.0,55.4855,55.4855,55.3389,55.3475,274707.0
2020-07-29 15:00:00,64.18,64.2,64.06,64.06,337582.0,55.3475,55.3647,55.244,55.244,337582.0
2020-07-29 15:05:00,64.07,64.2,64.07,64.17,111495.0,55.2526,55.3647,55.2526,55.3389,111495.0
2020-07-29 15:10:00,64.18,64.25,64.14,64.23,276089.0,55.3475,55.4079,55.313,55.3906,276089.0
2020-07-29 15:15:00,64.23,64.31,64.23,64.31,178816.0,55.3906,55.4596,55.3906,55.4596,178816.0
2020-07-29 15:20:00,64.31,64.42,64.3,64.4,282834.0,55.4596,55.5545,55.451,55.5372,282834.0
2020-07-29 15:25:00,64.41,64.42,64.29,64.36,263226.0,55.5458,55.5545,55.4424,55.5027,263226.0
2020-07-29 15:30:00,64.35,64.43,64.33,64.41,376303.0,55.4941,55.5631,55.4769,55.5458,376303.0
2020-07-29 15:35:00,64.42,64.46,64.4,64.44,231895.0,55.5545,55.589,55.5372,55.5717,231895.0
2020-07-29 15:40:00,64.43,64.44,64.37,64.39,392937.0,55.5631,55.5717,55.5114,55.5286,392937.0
2020-07-29 15:45:00,64.38,64.4,64.33,64.38,369283.0,55.52,55.5372,55.4769,55.52,369283.0
2020-07-29 15:50:00,64.37,64.38,64.31,64.31,659504.0,55.5114,55.52,55.4596,55.4596,659504.0
2020-07-29 15:55:00,64.31,64.35,64.28,64.34,1217702.0,55.4596,55.4941,55.4337,55.4855,1217702.0
2020-07-30 09:30:00,62.83,62.99,62.8,62.97,888615.0,54.1833,54.3213,54.1574,54.304,888615.0
2020-07-30 09:35:00,62.97,62.98,62.87,62.89,727559.0,54.304,54.3126,54.2178,54.235,727559.0
2020-07-30 09:40:00,62.89,62.93,62.82,62.84,343061.0,54.235,54.2695,54.1747,54.1919,343061.0
2020-07-30 09:45:00,62.83,62.92,62.82,62.87,382358.0,54.1833,54.2609,54.1747,54.2178,382358.0
2020-07-30 09:50:00,62.87,62.87,62.67,62.67,299337.0,54.2178,54.2178,54.0453,54.0453,299337.0
2020-07-30 09:55:00,62.67,62.69,62.6,62.62,479267.0,54.0453,54.0626,53.9849,54.0022,479267.0
2020-07-30 10:00:00,62.61,62.63,62.56,62.63,482024.0,53.9936,54.0108,53.9504,54.0108,482024.0
2020-07-30 10:05:00,62.62,62.66,62.53,62.65,495433.0,54.0022,54.0367,53.9246,54.0281,495433.0
2020-07-30 10:10:00,62.66,62.66,62.58,62.6,216243.0,54.0367,54.0367,53.9677,53.9849,216243.0
2020-07-30 10:15:00,62.6,62.61,62.42,62.42,484795.0,53.9849,53.9936,53.8297,53.8297,484795.0
2020-07-30 10:20:00,62.41,62.46,62.31,62.46,365666.0,53.8211,53.8642,53.7349,53.8642,365666.0
2020-07-30 10:25:00,62.47,62.51,62.42,62.5,500142.0,53.8728,53.9073,53.8297,53.8987,500142.0
2020-07-30 10:30:00,62.5,62.6,62.46,62.59,574189.0,53.8987,53.9849,53.8642,53.9763,574189.0
2020-07-30 10:35:00,62.6,62.7,62.54,62.7,754737.0,53.9849,54.0712,53.9332,54.0712,754737.0
2020-07-30 10:40:00,62.7,62.7,62.57,62.58,327377.0,54.0712,54.0712,53.9591,53.9677,327377.0
2020-07-30 10:45:00,62.58,62.62,62.55,62.56,152820.0,53.9677,54.0022,53.9418,53.9504,152820.0
2020-07-30 10:50:00,62.55,62.55,62.47,62.52,243657.0,53.9418,53.9418,53.8728,53.916,243657.0
2020-07-30 10:55:00,62.52,62.68,62.5,62.67,306774.0,53.916,54.0539,53.8987,54.0453,306774.0
2020-07-30 11:00:00,62.67,62.76,62.63,62.75,289287.0,54.0453,54.1229,54.0108,54.1143,289287.0
2020-07-30 11:05:00,62.76,62.78,62.73,62.73,227919.0,54.1229,54.1402,54.0971,54.0971,227919.0
2020-07-30 11:10:00,62.74,62.77,62.71,62.71,136825.0,54.1057,54.1315,54.0798,54.0798,136825.0
2020-07-30 11:15:00,62.7,62.81,62.68,62.8,127099.0,54.0712,54.166,54.0539,54.1574,127099.0
2020-07-30 11:20:00,62.8,62.8,62.71,62.73,266550.0,54.1574,54.1574,54.0798,54.0971,266550.0
2020-07-30 11:25:00,62.73,62.77,62.69,62.71,440216.0,54.0971,54.1315,54.0626,54.0798,440216.0
2020-07-30 11:30:00,62.71,62.87,62.71,62.86,461866.0,54.0798,54.2178,54.0798,54.2092,461866.0
2020-07-30 11:35:00,62.86,62.94,62.86,62.93,802018.0,54.2092,54.2782,54.2092,54.2695,802018.0
2020-07-30 11:40:00,62.93,63.02,62.92,63.0,400856.0,54.2695,54.3471,54.2609,54.3299,400856.0
2020-07-30 11:45:00,63.01,63.01,62.93,62.96,195289.0,54.3385,54.3385,54.2695,54.2954,195289.0
2020-07-30 11:50:00,62.96,62.99,62.92,62.97,207660.0,54.2954,54.3213,54.2609,54.304,207660.0
2020-07-30 11:55:00,62.98,63.0,62.9,62.95,72893.0,54.3126,54.3299,54.2437,54.2868,72893.0
2020-07-30 12:00:00,62.95,63.0,62.94,62.94,239259.0,54.2868,54.3299,54.2782,54.2782,239259.0
2020-07-30 12:05:00,62.95,62.98,62.92,62.93,173390.0,54.2868,54.3126,54.2609,54.2695,173390.0
2020-07-30 12:10:00,62.93,63.0,62.93,63.0,75080.0,54.2695,54.3299,54.2695,54.3299,75080.0
2020-07-30 12:15:00,63.0,63.17,63.0,63.14,468792.0,54.3299,54.4765,54.3299,54.4506,468792.0
2020-07-30 12:20:00,63.13,63.15,63.07,63.13,525311.0,54.442,54.4592,54.3903,54.442,525311.0
2020-07-30 12:25:00,63.14,63.14,63.1,63.13,155628.0,54.4506,54.4506,54.4161,54.442,155628.0
2020-07-30 12:30:00,63.13,63.18,63.13,63.14,147756.0,54.442,54.4851,54.442,54.4506,147756.0
2020-07-30 12:35:00,63.15,63.16,63.12,63.13,80669.0,54.4592,54.4679,54.4334,54.442,80669.0
2020-07-30 12:40:00,63.13,63.17,63.13,63.16,72947.0,54.442,54.4765,54.442,54.4679,72947.0
2020-07-30 12:45:00,63.16,63.2,63.14,63.2,142834.0,54.4679,54.5024,54.4506,54.5024,142834.0
2020-07-30 12:50:00,63.2,63.21,63.17,63.17,72610.0,54.5024,54.511,54.4765,54.4765,72610.0
2020-07-30 12:55:00,63.17,63.2,63.16,63.17,237857.0,54.4765,54.5024,54.4679,54.4765,237857.0
2020-07-30 13:00:00,63.17,63.25,63.16,63.25,167796.0,54.4765,54.5455,54.4679,54.5455,167796.0
2020-07-30 13:05:00,63.25,63.31,63.25,63.3,67654.0,54.5455,54.5972,54.5455,54.5886,67654.0
2020-07-30 13:10:00,63.31,63.39,63.3,63.39,142264.0,54.5972,54.6662,54.5886,54.6662,142264.0
2020-07-30 13:15:00,63.38,63.42,63.38,63.41,90024.0,54.6576,54.6921,54.6576,54.6835,90024.0
2020-07-30 13:20:00,63.41,63.42,63.38,63.38,137793.0,54.6835,54.6921,54.6576,54.6576,137793.0
2020-07-30 13:25:00,63.37,63.37,63.3,63.31,395272.0,54.649,54.649,54.5886,54.5972,395272.0
2020-07-30 13:30:00,63.32,63.32,63.24,63.26,172031.0,54.6059,54.6059,54.5369,54.5541,172031.0
2020-07-30 13:35:00,63.26,63.29,63.23,63.24,85501.0,54.5541,54.58,54.5282,54.5369,85501.0
2020-07-30 13:40:00,63.24,63.3,63.24,63.3,131434.0,54.5369,54.5886,54.5369,54.5886,131434.0
2020-07-30 13:45:00,63.3,63.31,63.27,63.28,51708.0,54.5886,54.5972,54.5627,54.5714,51708.0
2020-07-30 13:50:00,63.29,63.35,63.27,63.34,76632.0,54.58,54.6317,54.5627,54.6231,76632.0
2020-07-30 13:55:00,63.33,63.34,63.29,63.32,522265.0,54.6145,54.6231,54.58,54.6059,522265.0
2020-07-30 14:00:00,63.32,63.34,63.26,63.3,94524.0,54.6059,54.6231,54.5541,54.5886,94524.0
2020-07-30 14:05:00,63.3,63.35,63.3,63.33,65608.0,54.5886,54.6317,54.5886,54.6145,65608.0
2020-07-30 14:10:00,63.33,63.33,63.27,63.27,83793.0,54.6145,54.6145,54.5627,54.5627,83793.0
2020-07-30 14:15:00,63.27,63.32,63.26,63.31,71641.0,54.5627,54.6059,54.5541,54.5972,71641.0
2020-07-30 14:20:00,63.31,63.33,63.25,63.32,78858.0,54.5972,54.6145,54.5455,54.6059,78858.0
2020-07-30 14:25:00,63.32,63.33,63.26,63.29,74885.0,54.6059,54.6145,54.5541,54.58,74885.0
2020-07-30 14:30:00,63.3,63.34,63.29,63.33,125184.0,54.5886,54.6231,54.58,54.6145,125184.0
2020-07-30 14:35:00,63.33,63.38,63.33,63.37,75883.0,54.6145,54.6576,54.6145,54.649,75883.0
2020-07-30 14:40:00,63.38,63.41,63.37,63.39,115996.0,54.6576,54.6835,54.649,54.6662,115996.0
2020-07-30 14:45:00,63.4,63.43,63.38,63.39,130324.0,54.6748,54.7007,54.6576,54.6662,130324.0
2020-07-30 14:50:00,63.39,63.4,63.34,63.35,167339.0,54.6662,54.6748,54.6231,54.6317,167339.0
2020-07-30 14:55:00,63.36,63.41,63.35,63.41,200922.0,54.6403,54.6835,54.6317,54.6835,200922.0
2020-07-30 15:00:00,63.41,63.46,63.39,63.4,147057.0,54.6835,54.7266,54.6662,54.6748,147057.0
2020-07-30 15:05:00,63.39,63.39,63.34,63.35,67382.0,54.6662,54.6662,54.6231,54.6317,67382.0
2020-07-30 15:10:00,63.35,63.38,63.33,63.38,149190.0,54.6317,54.6576,54.6145,54.6576,149190.0
2020-07-30 15:15:00,63.37,63.49,63.34,63.47,118316.0,54.649,54.7525,54.6231,54.7352,118316.0
2020-07-30 15:20:00,63.46,63.48,63.43,63.46,90743.0,54.7266,54.7438,54.7007,54.7266,90743.0
2020-07-30 15:25:00,63.47,63.48,63.44,63.47,192346.0,54.7352,54.7438,54.7093,54.7352,192346.0
2020-07-30 15:30:00,63.47,63.52,63.45,63.49,124172.0,54.7352,54.7783,54.718,54.7525,124172.0
2020-07-30 15:35:00,63.48,63.49,63.44,63.44,67173.0,54.7438,54.7525,54.7093,54.7093,67173.0
2020-07-30 15:40:00,63.44,63.47,63.42,63.43,217876.0,54.7093,54.7352,54.6921,54.7007,217876.0
2020-07-30 15:45:00,63.43,63.47,63.41,63.47,298787.0,54.7007,54.7352,54.6835,54.7352,298787.0
2020-07-30 15:50:00,63.46,63.5,63.43,63.46,586109.0,54.7266,54.7611,54.7007,54.7266,586109.0
2020-07-30 15:55:00,63.46,63.48,63.42,63.43,1740007.0,54.7266,54.7438,54.6921,54.7007,1740007.0
2020-07-31 09:30:00,63.01,63.02,62.89,62.89,870234.0,54.3385,54.3471,54.235,54.235,870234.0
2020-07-31 09:35:00,62.88,62.88,62.78,62.78,415883.0,54.2264,54.2264,54.1402,54.1402,415883.0
2020-07-31 09:40:00,62.79,62.83,62.77,62.8,279418.0,54.1488,54.1833,54.1315,54.1574,279418.0
2020-07-31 09:45:00,62.79,62.93,62.76,62.84,313689.0,54.1488,54.2695,54.1229,54.1919,313689.0
2020-07-31 09:50:00,62.84,62.85,62.74,62.84,409413.0,54.1919,54.2005,54.1057,54.1919,409413.0
2020-07-31 09:55:00,62.84,62.86,62.77,62.86,368458.0,54.1919,54.2092,54.1315,54.2092,368458.0
2020-07-31 10:00:00,62.87,62.87,62.76,62.79,230224.0,54.2178,54.2178,54.1229,54.1488,230224.0
2020-07-31 10:05:00,62.79,62.81,62.72,62.75,168215.0,54.1488,54.166,54.0884,54.1143,168215.0
2020-07-31 10:10:00,62.76,62.76,62.62,62.68,348109.0,54.1229,54.1229,54.0022,54.0539,348109.0
2020-07-31 10:15:00,62.67,62.67,62.58,62.6,429902.0,54.0453,54.0453,53.9677,53.9849,429902.0
2020-07-31 10:20:00,62.59,62.6,62.5,62.55,725057.0,53.9763,53.9849,53.8987,53.9418,725057.0
2020-07-31 10:25:00,62.55,62.55,62.43,62.46,233752.0,53.9418,53.9418,53.8383,53.8642,233752.0
2020-07-31 10:30:00,62.46,62.53,62.44,62.45,810920.0,53.8642,53.9246,53.847,53.8556,810920.0
2020-07-31 10:35:00,62.45,62.55,62.43,62.54,928547.0,53.8556,53.9418,53.8383,53.9332,928547.0
2020-07-31 10:40:00,62.53,62.53,62.43,62.45,214333.0,53.9246,53.9246,53.8383,53.8556,214333.0
2020-07-31 10:45:00,62.42,62.46,62.35,62.43,447124.0,53.8297,53.8642,53.7693,53.8383,447124.0
2020-07-31 10:50:00,62.43,62.43,62.32,62.34,417195.0,53.8383,53.8383,53.7435,53.7607,417195.0
2020-07-31 10:55:00,62.33,62.36,62.25,62.35,354464.0,53.7521,53.778,53.6831,53.7693,354464.0
2020-07-31 11:00:00,62.34,62.35,62.25,62.29,536481.0,53.7607,53.7693,53.6831,53.7176,536481.0
2020-07-31 11:05:00,62.3,62.31,62.2,62.2,258827.0,53.7262,53.7349,53.64,53.64,258827.0
2020-07-31 11:10:00,62.21,62.34,62.18,62.33,728964.0,53.6486,53.7607,53.6227,53.7521,728964.0
2020-07-31 11:15:00,62.33,62.45,62.29,62.45,643549.0,53.7521,53.8556,53.7176,53.8556,643549.0
2020-07-31 11:20:00,62.45,62.47,62.33,62.34,367410.0,53.8556,53.8728,53.7521,53.7607,367410.0
2020-07-31 11:25:00,62.34,62.44,62.34,62.37,956065.0,53.7607,53.847,53.7607,53.7866,956065.0
2020-07-31 11:30:00,62.37,62.41,62.21,62.23,820737.0,53.7866,53.8211,53.6486,53.6659,820737.0
2020-07-31 11:35:00,62.23,62.24,62.12,62.17,959208.0,53.6659,53.6745,53.571,53.6141,959208.0
2020-07-31 11:40:00,62.17,62.21,62.11,62.12,779370.0,53.6141,53.6486,53.5624,53.571,779370.0
2020-07-31 11:45:00,62.13,62.22,62.12,62.21,259294.0,53.5796,53.6572,53.571,53.6486,259294.0
2020-07-31 11:50:00,62.21,62.22,62.05,62.05,518146.0,53.6486,53.6572,53.5106,53.5106,518146.0
2020-07-31 11:55:00,62.05,62.07,61.94,61.99,135755.0,53.5106,53.5279,53.4158,53.4589,135755.0
2020-07-31 12:00:00,61.99,61.99,61.88,61.91,273917.0,53.4589,53.4589,53.364,53.3899,273917.0
2020-07-31 12:05:00,61.91,61.95,61.78,61.8,677773.0,53.3899,53.4244,53.2778,53.295,677773.0
2020-07-31 12:10:00,61.82,61.85,61.76,61.79,718461.0,53.3123,53.3382,53.2605,53.2864,718461.0
2020-07-31 12:15:00,61.79,61.82,61.71,61.75,431415.0,53.2864,53.3123,53.2174,53.2519,431415.0
2020-07-31 12:20:00,61.75,61.8,61.73,61.77,637204.0,53.2519,53.295,53.2347,53.2692,637204.0
2020-07-31 12:25:00,61.77,61.87,61.75,61.87,509677.0,53.2692,53.3554,53.2519,53.3554,509677.0
2020-07-31 12:30:00,61.86,61.86,61.77,61.78,332656.0,53.3468,53.3468,53.2692,53.2778,332656.0
2020-07-31 12:35:00,61.78,61.78,61.66,61.69,213165.0,53.2778,53.2778,53.1743,53.2002,213165.0
2020-07-31 12:40:00,61.69,61.78,61.69,61.76,79196.0,53.2002,53.2778,53.2002,53.2605,79196.0
2020-07-31 12:45:00,61.76,61.78,61.72,61.74,71293.0,53.2605,53.2778,53.226,53.2433,71293.0
2020-07-31 12:50:00,61.74,61.77,61.71,61.71,373196.0,53.2433,53.2692,53.2174,53.2174,373196.0
2020-07-31 12:55:00,61.71,61.72,61.66,61.71,379775.0,53.2174,53.226,53.1743,53.2174,379775.0
2020-07-31 13:00:00,61.7,61.78,61.67,61.76,418823.0,53.2088,53.2778,53.1829,53.2605,418823.0
2020-07-31 13:05:00,61.76,61.8,61.75,61.78,154258.0,53.2605,53.295,53.2519,53.2778,154258.0
2020-07-31 13:10:00,61.78,61.81,61.75,61.76,273623.0,53.2778,53.3037,53.2519,53.2605,273623.0
2020-07-31 13:15:00,61.76,61.78,61.72,61.76,122089.0,53.2605,53.2778,53.226,53.2605,122089.0
2020-07-31 13:20:00,61.77,61.83,61.77,61.82,140154.0,53.2692,53.3209,53.2692,53.3123,140154.0
2020-07-31 13:25:00,61.82,61.84,61.8,61.84,198288.0,53.3123,53.3295,53.295,53.3295,198288.0
2020-07-31 13:30:00,61.83,61.87,61.79,61.81,164574.0,53.3209,53.3554,53.2864,53.3037,164574.0
2020-07-31 13:35:00,61.8,61.81,61.76,61.78,77009.0,53.295,53.3037,53.2605,53.2778,77009.0
2020-07-31 13:40:00,61.78,61.85,61.78,61.81,154739.0,53.2778,53.3382,53.2778,53.3037,154739.0
2020-07-31 13:45:00,61.81,61.82,61.78,61.8,164903.0,53.3037,53.3123,53.2778,53.295,164903.0
2020-07-31 13:50:00,61.81,61.83,61.78,61.81,181514.0,53.3037,53.3209,53.2778,53.3037,181514.0
2020-07-31 13:55:00,61.81,61.82,61.74,61.75,123123.0,53.3037,53.3123,53.2433,53.2519,123123.0
2020-07-31 14:00:00,61.74,61.81,61.74,61.78,172433.0,53.2433,53.3037,53.2433,53.2778,172433.0
2020-07-31 14:05:00,61.78,61.78,61.68,61.69,117240.0,53.2778,53.2778,53.1916,53.2002,117240.0
2020-07-31 14:10:00,61.68,61.72,61.68,61.69,136746.0,53.1916,53.226,53.1916,53.2002,136746.0
2020-07-31 14:15:00,61.68,61.72,61.67,61.68,149868.0,53.1916,53.226,53.1829,53.1916,149868.0
2020-07-31 14:20:00,61.69,61.72,61.68,61.69,144862.0,53.2002,53.226,53.1916,53.2002,144862.0
2020-07-31 14:25:00,61.69,61.71,61.68,61.71,78466.0,53.2002,53.2174,53.1916,53.2174,78466.0
2020-07-31 14:30:00,61.71,61.75,61.7,61.74,55328.0,53.2174,53.2519,53.2088,53.2433,55328.0
2020-07-31 14:35:00,61.73,61.78,61.72,61.73,90807.0,53.2347,53.2778,53.226,53.2347,90807.0
2020-07-31 14:40:00,61.74,61.78,61.7,61.77,131227.0,53.2433,53.2778,53.2088,53.2692,131227.0
2020-07-31 14:45:00,61.76,61.79,61.74,61.74,162315.0,53.2605,53.2864,53.2433,53.2433,162315.0
2020-07-31 14:50:00,61.73,61.81,61.73,61.8,47587.0,53.2347,53.3037,53.2347,53.295,47587.0
2020-07-31 14:55:00,61.81,61.87,61.79,61.87,486718.0,53.3037,53.3554,53.2864,53.3554,486718.0
2020-07-31 15:00:00,61.87,61.93,61.82,61.91,258937.0,53.3554,53.4071,53.3123,53.3899,258937.0
2020-07-31 15:05:00,61.91,61.92,61.88,61.91,161651.0,53.3899,53.3985,53.364,53.3899,161651.0
2020-07-31 15:10:00,61.91,61.92,61.85,61.9,407300.0,53.3899,53.3985,53.3382,53.3813,407300.0
2020-07-31 15:15:00,61.9,61.92,61.83,61.9,311500.0,53.3813,53.3985,53.3209,53.3813,311500.0
2020-07-31 15:20:00,61.89,61.93,61.88,61.92,236431.0,53.3727,53.4071,53.364,53.3985,236431.0
2020-07-31 15:25:00,61.91,61.92,61.84,61.86,383991.0,53.3899,53.3985,53.3295,53.3468,383991.0
2020-07-31 15:30:00,61.87,61.89,61.84,61.87,192238.0,53.3554,53.3727,53.3295,53.3554,192238.0
2020-07-31 15:35:00,61.86,61.9,61.86,61.86,305565.0,53.3468,53.3813,53.3468,53.3468,305565.0
2020-07-31 15:40:00,61.87,61.89,61.86,61.87,563444.0,53.3554,53.3727,53.3468,53.3554,563444.0
2020-07-31 15:45:00,61.88,61.97,61.87,61.96,676515.0,53.364,53.4416,53.3554,53.433,676515.0
2020-07-31 15:50:00,61.96,61.96,61.89,61.94,1065994.0,53.433,53.433,53.3727,53.4158,1065994.0
2020-07-31 15:55:00,61.94,62.11,61.93,62.08,4146348.0,53.4158,53.5624,53.4071,53.5365,4146348.0
2020-08-03 09:30:00,62.69,62.69,62.55,62.55,751059.0,54.0626,54.0626,53.9418,53.9418,751059.0
2020-08-03 09:35:00,62.56,62.64,62.54,62.61,245289.0,53.9504,54.0194,53.9332,53.9936,245289.0
2020-08-03 09:40:00,62.61,62.65,62.58,62.65,146303.0,53.9936,54.0281,53.9677,54.0281,146303.0
2020-08-03 09:45:00,62.65,62.72,62.65,62.68,158188.0,54.0281,54.0884,54.0281,54.0539,158188.0
2020-08-03 09:50:00,62.68,62.73,62.67,62.7,232237.0,54.0539,54.0971,54.0453,54.0712,232237.0
2020-08-03 09:55:00,62.7,62.78,62.69,62.75,252933.0,54.0712,54.1402,54.0626,54.1143,252933.0
2020-08-03 10:00:00,62.76,62.9,62.76,62.89,479386.0,54.1229,54.2437,54.1229,54.235,479386.0
2020-08-03 10:05:00,62.89,63.0,62.87,63.0,6419115.0,54.235,54.3299,54.2178,54.3299,6419115.0
2020-08-03 10:10:00,63.0,63.08,63.0,63.08,444740.0,54.3299,54.3989,54.3299,54.3989,444740.0
2020-08-03 10:15:00,63.08,63.11,63.06,63.08,762408.0,54.3989,54.4248,54.3816,54.3989,762408.0
2020-08-03 10:20:00,63.09,63.1,62.98,63.01,567755.0,54.4075,54.4161,54.3126,54.3385,567755.0
2020-08-03 10:25:00,63.01,63.04,62.99,63.01,451231.0,54.3385,54.3644,54.3213,54.3385,451231.0
2020-08-03 10:30:00,63.01,63.09,63.01,63.09,348399.0,54.3385,54.4075,54.3385,54.4075,348399.0
2020-08-03 10:35:00,63.09,63.1,63.04,63.05,197965.0,54.4075,54.4161,54.3644,54.373,197965.0
2020-08-03 10:40:00,63.05,63.09,62.98,63.02,328091.0,54.373,54.4075,54.3126,54.3471,328091.0
2020-08-03 10:45:00,63.01,63.04,62.95,62.96,245100.0,54.3385,54.3644,54.2868,54.2954,245100.0
2020-08-03 10:50:00,62.95,63.01,62.95,63.0,141453.0,54.2868,54.3385,54.2868,54.3299,141453.0
2020-08-03 10:55:00,63.0,63.03,62.95,63.02,327689.0,54.3299,54.3558,54.2868,54.3471,327689.0
2020-08-03 11:00:00,63.02,63.09,63.0,63.09,173356.0,54.3471,54.4075,54.3299,54.4075,173356.0
2020-08-03 11:05:00,63.08,63.1,63.05,63.09,139393.0,54.3989,54.4161,54.373,54.4075,139393.0
2020-08-03 11:10:00,63.1,63.11,63.05,63.06,207321.0,54.4161,54.4248,54.373,54.3816,207321.0
2020-08-03 11:15:00,63.06,63.13,63.06,63.13,156760.0,54.3816,54.442,54.3816,54.442,156760.0
2020-08-03 11:20:00,63.14,63.17,63.09,63.11,55467.0,54.4506,54.4765,54.4075,54.4248,55467.0
2020-08-03 11:25:00,63.11,63.14,63.08,63.12,305303.0,54.4248,54.4506,54.3989,54.4334,305303.0
2020-08-03 11:30:00,63.12,63.13,63.06,63.07,142865.0,54.4334,54.442,54.3816,54.3903,142865.0
2020-08-03 11:35:00,63.07,63.11,63.05,63.09,269654.0,54.3903,54.4248,54.373,54.4075,269654.0
2020-08-03 11:40:00,63.1,63.13,63.09,63.12,150104.0,54.4161,54.442,54.4075,54.4334,150104.0
2020-08-03 11:45:00,63.12,63.12,63.08,63.09,105753.0,54.4334,54.4334,54.3989,54.4075,105753.0
2020-08-03 11:50:00,63.09,63.11,63.07,63.1,38907.0,54.4075,54.4248,54.3903,54.4161,38907.0
2020-08-03 11:55:00,63.09,63.11,63.06,63.1,64603.0,54.4075,54.4248,54.3816,54.4161,64603.0
2020-08-03 12:00:00,63.1,63.14,63.05,63.08,56252.0,54.4161,54.4506,54.373,54.3989,56252.0
2020-08-03 12:05:00,63.07,63.1,63.07,63.09,26897.0,54.3903,54.4161,54.3903,54.4075,26897.0
2020-08-03 12:10:00,63.09,63.1,63.05,63.09,155221.0,54.4075,54.4161,54.373,54.4075,155221.0
2020-08-03 12:15:00,63.09,63.1,63.06,63.06,50783.0,54.4075,54.4161,54.3816,54.3816,50783.0
2020-08-03 12:20:00,63.07,63.09,63.04,63.08,60747.0,54.3903,54.4075,54.3644,54.3989,60747.0
2020-08-03 12:25:00,63.08,63.09,63.03,63.04,29066.0,54.3989,54.4075,54.3558,54.3644,29066.0
2020-08-03 12:30:00,63.03,63.05,63.0,63.0,66310.0,54.3558,54.373,54.3299,54.3299,66310.0
2020-08-03 12:35:00,62.99,63.02,62.97,62.99,35875.0,54.3213,54.3471,54.304,54.3213,35875.0
2020-08-03 12:40:00,62.99,63.01,62.97,62.98,20241.0,54.3213,54.3385,54.304,54.3126,20241.0
2020-08-03 12:45:00,62.98,63.05,62.97,63.04,47996.0,54.3126,54.373,54.304,54.3644,47996.0
2020-08-03 12:50:00,63.03,63.04,63.01,63.03,52044.0,54.3558,54.3644,54.3385,54.3558,52044.0
2020-08-03 12:55:00,63.03,63.06,63.02,63.05,303828.0,54.3558,54.3816,54.3471,54.373,303828.0
2020-08-03 13:00:00,63.05,63.06,63.04,63.06,109538.0,54.373,54.3816,54.3644,54.3816,109538.0
2020-08-03 13:05:00,63.06,63.08,63.06,63.08,167298.0,54.3816,54.3989,54.3816,54.3989,167298.0
2020-08-03 13:10:00,63.08,63.1,63.07,63.08,66334.0,54.3989,54.4161,54.3903,54.3989,66334.0
2020-08-03 13:15:00,63.09,63.1,63.07,63.1,59083.0,54.4075,54.4161,54.3903,54.4161,59083.0
2020-08-03 13:20:00,63.11,63.16,63.11,63.16,37137.0,54.4248,54.4679,54.4248,54.4679,37137.0
2020-08-03 13:25:00,63.16,63.17,63.14,63.16,44052.0,54.4679,54.4765,54.4506,54.4679,44052.0
2020-08-03 13:30:00,63.16,63.18,63.16,63.17,57753.0,54.4679,54.4851,54.4679,54.4765,57753.0
2020-08-03 13:35:00,63.17,63.18,63.13,63.15,29943.0,54.4765,54.4851,54.442,54.4592,29943.0
2020-08-03 13:40:00,63.15,63.16,63.13,63.14,63436.0,54.4592,54.4679,54.442,54.4506,63436.0
2020-08-03 13:45:00,63.15,63.17,63.14,63.16,44818.0,54.4592,54.4765,54.4506,54.4679,44818.0
2020-08-03 13:50:00,63.15,63.19,63.15,63.19,245315.0,54.4592,54.4937,54.4592,54.4937,245315.0
2020-08-03 13:55:00,63.18,63.19,63.17,63.18,109276.0,54.4851,54.4937,54.4765,54.4851,109276.0
2020-08-03 14:00:00,63.18,63.19,63.14,63.16,70197.0,54.4851,54.4937,54.4506,54.4679,70197.0
2020-08-03 14:05:00,63.16,63.16,63.12,63.13,80019.0,54.4679,54.4679,54.4334,54.442,80019.0
2020-08-03 14:10:00,63.13,63.17,63.13,63.17,52428.0,54.442,54.4765,54.442,54.4765,52428.0
2020-08-03 14:15:00,63.17,63.19,63.16,63.19,65090.0,54.4765,54.4937,54.4679,54.4937,65090.0
2020-08-03 14:20:00,63.19,63.2,63.16,63.17,95896.0,54.4937,54.5024,54.4679,54.4765,95896.0
2020-08-03 14:25:00,63.17,63.19,63.17,63.18,26673.0,54.4765,54.4937,54.4765,54.4851,26673.0
2020-08-03 14:30:00,63.19,63.2,63.18,63.19,17905.0,54.4937,54.5024,54.4851,54.4937,17905.0
2020-08-03 14:35:00,63.2,63.25,63.19,63.25,83572.0,54.5024,54.5455,54.4937,54.5455,83572.0
2020-08-03 14:40:00,63.25,63.25,63.2,63.22,84464.0,54.5455,54.5455,54.5024,54.5196,84464.0
2020-08-03 14:45:00,63.21,63.22,63.19,63.2,150269.0,54.511,54.5196,54.4937,54.5024,150269.0
2020-08-03 14:50:00,63.2,63.21,63.18,63.21,108129.0,54.5024,54.511,54.4851,54.511,108129.0
2020-08-03 14:55:00,63.2,63.23,63.2,63.21,43658.0,54.5024,54.5282,54.5024,54.511,43658.0
2020-08-03 15:00:00,63.21,63.23,63.21,63.22,49532.0,54.511,54.5282,54.511,54.5196,49532.0
2020-08-03 15:05:00,63.22,63.22,63.19,63.2,68215.0,54.5196,54.5196,54.4937,54.5024,68215.0
2020-08-03 15:10:00,63.2,63.21,63.16,63.17,155019.0,54.5024,54.511,54.4679,54.4765,155019.0
2020-08-03 15:15:00,63.17,63.18,63.11,63.15,435276.0,54.4765,54.4851,54.4248,54.4592,435276.0
2020-08-03 15:20:00,63.15,63.16,63.12,63.16,382716.0,54.4592,54.4679,54.4334,54.4679,382716.0
2020-08-03 15:25:00,63.17,63.17,63.13,63.14,55706.0,54.4765,54.4765,54.442,54.4506,55706.0
2020-08-03 15:30:00,63.14,63.17,63.05,63.1,279676.0,54.4506,54.4765,54.373,54.4161,279676.0
2020-08-03 15:35:00,63.1,63.14,63.09,63.14,97558.0,54.4161,54.4506,54.4075,54.4506,97558.0
2020-08-03 15:40:00,63.14,63.16,63.12,63.15,415148.0,54.4506,54.4679,54.4334,54.4592,415148.0
2020-08-03 15:45:00,63.14,63.16,63.12,63.13,364162.0,54.4506,54.4679,54.4334,54.442,364162.0
2020-08-03 15:50:00,63.14,63.18,63.06,63.18,615742.0,54.4506,54.4851,54.3816,54.4851,615742.0
2020-08-03 15:55:00,63.18,63.27,63.15,63.26,1966887.0,54.4851,54.5627,54.4592,54.5541,1966887.0
2020-08-04 09:30:00,62.97,63.09,62.97,63.07,545538.0,54.304,54.4075,54.304,54.3903,545538.0
2020-08-04 09:35:00,63.07,63.07,62.94,63.0,291857.0,54.3903,54.3903,54.2782,54.3299,291857.0
2020-08-04 09:40:00,63.0,63.11,62.99,63.1,220018.0,54.3299,54.4248,54.3213,54.4161,220018.0
2020-08-04 09:45:00,63.11,63.17,63.1,63.15,141143.0,54.4248,54.4765,54.4161,54.4592,141143.0
2020-08-04 09:50:00,63.15,63.18,63.1,63.11,153444.0,54.4592,54.4851,54.4161,54.4248,153444.0
2020-08-04 09:55:00,63.11,63.17,63.11,63.14,164909.0,54.4248,54.4765,54.4248,54.4506,164909.0
2020-08-04 10:00:00,63.13,63.26,63.13,63.21,288163.0,54.442,54.5541,54.442,54.511,288163.0
2020-08-04 10:05:00,63.21,63.31,63.2,63.3,115943.0,54.511,54.5972,54.5024,54.5886,115943.0
2020-08-04 10:10:00,63.31,63.31,63.25,63.28,217443.0,54.5972,54.5972,54.5455,54.5714,217443.0
2020-08-04 10:15:00,63.27,63.29,63.24,63.27,59008.0,54.5627,54.58,54.5369,54.5627,59008.0
2020-08-04 10:20:00,63.27,63.29,63.24,63.26,91658.0,54.5627,54.58,54.5369,54.5541,91658.0
2020-08-04 10:25:00,63.27,63.3,63.22,63.24,85094.0,54.5627,54.5886,54.5196,54.5369,85094.0
2020-08-04 10:30:00,63.25,63.25,63.16,63.19,194123.0,54.5455,54.5455,54.4679,54.4937,194123.0
2020-08-04 10:35:00,63.19,63.27,63.18,63.24,661335.0,54.4937,54.5627,54.4851,54.5369,661335.0
2020-08-04 10:40:00,63.25,63.31,63.25,63.29,193075.0,54.5455,54.5972,54.5455,54.58,193075.0
2020-08-04 10:45:00,63.3,63.34,63.26,63.34,178983.0,54.5886,54.6231,54.5541,54.6231,178983.0
2020-08-04 10:50:00,63.35,63.41,63.33,63.37,378545.0,54.6317,54.6835,54.6145,54.649,378545.0
2020-08-04 10:55:00,63.37,63.39,63.33,63.35,343974.0,54.649,54.6662,54.6145,54.6317,343974.0
2020-08-04 11:00:00,63.36,63.39,63.32,63.38,359562.0,54.6403,54.6662,54.6059,54.6576,359562.0
2020-08-04 11:05:00,63.38,63.38,63.31,63.35,257541.0,54.6576,54.6576,54.5972,54.6317,257541.0
2020-08-04 11:10:00,63.35,63.44,63.34,63.41,324483.0,54.6317,54.7093,54.6231,54.6835,324483.0
2020-08-04 11:15:00,63.39,63.43,63.38,63.41,173841.0,54.6662,54.7007,54.6576,54.6835,173841.0
2020-08-04 11:20:00,63.42,63.44,63.36,63.36,119084.0,54.6921,54.7093,54.6403,54.6403,119084.0
2020-08-04 11:25:00,63.36,63.42,63.34,63.35,182565.0,54.6403,54.6921,54.6231,54.6317,182565.0
2020-08-04 11:30:00,63.36,63.4,63.33,63.39,662258.0,54.6403,54.6748,54.6145,54.6662,662258.0
2020-08-04 11:35:00,63.39,63.42,63.38,63.39,193614.0,54.6662,54.6921,54.6576,54.6662,193614.0
2020-08-04 11:40:00,63.38,63.46,63.38,63.43,71109.0,54.6576,54.7266,54.6576,54.7007,71109.0
2020-08-04 11:45:00,63.42,63.43,63.4,63.41,84392.0,54.6921,54.7007,54.6748,54.6835,84392.0
2020-08-04 11:50:00,63.41,63.45,63.41,63.44,148987.0,54.6835,54.718,54.6835,54.7093,148987.0
2020-08-04 11:55:00,63.45,63.45,63.39,63.39,176629.0,54.718,54.718,54.6662,54.6662,176629.0
2020-08-04 12:00:00,63.39,63.42,63.39,63.4,60025.0,54.6662,54.6921,54.6662,54.6748,60025.0
2020-08-04 12:05:00,63.4,63.4,63.31,63.33,449799.0,54.6748,54.6748,54.5972,54.6145,449799.0
2020-08-04 12:10:00,63.34,63.34,63.29,63.31,113628.0,54.6231,54.6231,54.58,54.5972,113628.0
2020-08-04 12:15:00,63.31,63.38,63.3,63.37,40818.0,54.5972,54.6576,54.5886,54.649,40818.0
2020-08-04 12:20:00,63.37,63.4,63.35,63.39,127012.0,54.649,54.6748,54.6317,54.6662,127012.0
2020-08-04 12:25:00,63.38,63.41,63.38,63.4,53635.0,54.6576,54.6835,54.6576,54.6748,53635.0
2020-08-04 12:30:00,63.4,63.41,63.38,63.4,46768.0,54.6748,54.6835,54.6576,54.6748,46768.0
2020-08-04 12:35:00,63.4,63.41,63.37,63.37,38361.0,54.6748,54.6835,54.649,54.649,38361.0
2020-08-04 12:40:00,63.38,63.39,63.37,63.37,33803.0,54.6576,54.6662,54.649,54.649,33803.0
2020-08-04 12:45:00,63.38,63.4,63.37,63.38,69695.0,54.6576,54.6748,54.649,54.6576,69695.0
2020-08-04 12:50:00,63.38,63.4,63.37,63.38,19856.0,54.6576,54.6748,54.649,54.6576,19856.0
2020-08-04 12:55:00,63.37,63.41,63.36,63.4,84967.0,54.649,54.6835,54.6403,54.6748,84967.0
2020-08-04 13:00:00,63.4,63.4,63.34,63.34,94828.0,54.6748,54.6748,54.6231,54.6231,94828.0
2020-08-04 13:05:00,63.34,63.38,63.34,63.38,29588.0,54.6231,54.6576,54.6231,54.6576,29588.0
2020-08-04 13:10:00,63.37,63.43,63.37,63.43,30426.0,54.649,54.7007,54.649,54.7007,30426.0
2020-08-04 13:15:00,63.44,63.46,63.43,63.45,49996.0,54.7093,54.7266,54.7007,54.718,49996.0
2020-08-04 13:20:00,63.45,63.47,63.44,63.45,25481.0,54.718,54.7352,54.7093,54.718,25481.0
2020-08-04 13:25:00,63.45,63.47,63.44,63.47,379488.0,54.718,54.7352,54.7093,54.7352,379488.0
2020-08-04 13:30:00,63.47,63.48,63.44,63.45,82363.0,54.7352,54.7438,54.7093,54.718,82363.0
2020-08-04 13:35:00,63.45,63.49,63.45,63.49,92262.0,54.718,54.7525,54.718,54.7525,92262.0
2020-08-04 13:40:00,63.49,63.5,63.46,63.47,160666.0,54.7525,54.7611,54.7266,54.7352,160666.0
2020-08-04 13:45:00,63.46,63.48,63.44,63.45,146796.0,54.7266,54.7438,54.7093,54.718,146796.0
2020-08-04 13:50:00,63.45,63.47,63.45,63.47,44726.0,54.718,54.7352,54.718,54.7352,44726.0
2020-08-04 13:55:00,63.47,63.48,63.45,63.46,63113.0,54.7352,54.7438,54.718,54.7266,63113.0
2020-08-04 14:00:00,63.46,63.51,63.46,63.51,86164.0,54.7266,54.7697,54.7266,54.7697,86164.0
2020-08-04 14:05:00,63.51,63.52,63.45,63.47,49228.0,54.7697,54.7783,54.718,54.7352,49228.0
2020-08-04 14:10:00,63.46,63.48,63.45,63.47,36504.0,54.7266,54.7438,54.718,54.7352,36504.0
2020-08-04 14:15:00,63.48,63.49,63.44,63.45,51787.0,54.7438,54.7525,54.7093,54.718,51787.0
2020-08-04 14:20:00,63.45,63.46,63.4,63.41,120356.0,54.718,54.7266,54.6748,54.6835,120356.0
2020-08-04 14:25:00,63.42,63.42,63.35,63.36,225383.0,54.6921,54.6921,54.6317,54.6403,225383.0
2020-08-04 14:30:00,63.36,63.36,63.24,63.25,138974.0,54.6403,54.6403,54.5369,54.5455,138974.0
2020-08-04 14:35:00,63.25,63.27,63.22,63.23,65285.0,54.5455,54.5627,54.5196,54.5282,65285.0
2020-08-04 14:40:00,63.23,63.3,63.23,63.29,79002.0,54.5282,54.5886,54.5282,54.58,79002.0
2020-08-04 14:45:00,63.29,63.35,63.29,63.34,38969.0,54.58,54.6317,54.58,54.6231,38969.0
2020-08-04 14:50:00,63.34,63.36,63.32,63.36,53044.0,54.6231,54.6403,54.6059,54.6403,53044.0
2020-08-04 14:55:00,63.36,63.41,63.35,63.41,77650.0,54.6403,54.6835,54.6317,54.6835,77650.0
2020-08-04 15:00:00,63.4,63.44,63.4,63.43,55939.0,54.6748,54.7093,54.6748,54.7007,55939.0
2020-08-04 15:05:00,63.43,63.45,63.42,63.45,81380.0,54.7007,54.718,54.6921,54.718,81380.0
2020-08-04 15:10:00,63.45,63.49,63.43,63.47,151670.0,54.718,54.7525,54.7007,54.7352,151670.0
2020-08-04 15:15:00,63.48,63.49,63.45,63.49,47081.0,54.7438,54.7525,54.718,54.7525,47081.0
2020-08-04 15:20:00,63.49,63.51,63.47,63.51,169899.0,54.7525,54.7697,54.7352,54.7697,169899.0
2020-08-04 15:25:00,63.51,63.52,63.48,63.48,74288.0,54.7697,54.7783,54.7438,54.7438,74288.0
2020-08-04 15:30:00,63.49,63.51,63.46,63.5,154183.0,54.7525,54.7697,54.7266,54.7611,154183.0
2020-08-04 15:35:00,63.5,63.53,63.49,63.52,243562.0,54.7611,54.787,54.7525,54.7783,243562.0
2020-08-04 15:40:00,63.53,63.55,63.51,63.53,130634.0,54.787,54.8042,54.7697,54.787,130634.0
2020-08-04 15:45:00,63.54,63.57,63.52,63.57,383097.0,54.7956,54.8214,54.7783,54.8214,383097.0
2020-08-04 15:50:00,63.56,63.59,63.53,63.55,1622951.0,54.8128,54.8387,54.787,54.8042,1622951.0
2020-08-04 15:55:00,63.56,63.61,63.56,63.61,1118289.0,54.8128,54.8559,54.8128,54.8559,1118289.0
2020-08-05 09:30:00,64.09,64.11,64.05,64.07,259830.0,55.2699,55.2871,55.2354,55.2526,259830.0
2020-08-05 09:35:00,64.08,64.14,64.07,64.14,273917.0,55.2613,55.313,55.2526,55.313,273917.0
2020-08-05 09:40:00,64.13,64.14,64.07,64.08,485075.0,55.3044,55.313,55.2526,55.2613,485075.0
2020-08-05 09:45:00,64.08,64.12,64.08,64.12,595847.0,55.2613,55.2958,55.2613,55.2958,595847.0
2020-08-05 09:50:00,64.13,64.21,64.11,64.2,333438.0,55.3044,55.3734,55.2871,55.3647,333438.0
2020-08-05 09:55:00,64.2,64.22,64.19,64.21,149763.0,55.3647,55.382,55.3561,55.3734,149763.0
2020-08-05 10:00:00,64.22,64.24,64.18,64.22,383168.0,55.382,55.3992,55.3475,55.382,383168.0
2020-08-05 10:05:00,64.23,64.26,64.19,64.22,369702.0,55.3906,55.4165,55.3561,55.382,369702.0
2020-08-05 10:10:00,64.22,64.22,64.17,64.18,174674.0,55.382,55.382,55.3389,55.3475,174674.0
2020-08-05 10:15:00,64.17,64.21,64.16,64.18,170300.0,55.3389,55.3734,55.3303,55.3475,170300.0
2020-08-05 10:20:00,64.19,64.21,64.16,64.18,85632.0,55.3561,55.3734,55.3303,55.3475,85632.0
2020-08-05 10:25:00,64.17,64.2,64.14,64.14,105996.0,55.3389,55.3647,55.313,55.313,105996.0
2020-08-05 10:30:00,64.15,64.16,64.11,64.15,84513.0,55.3216,55.3303,55.2871,55.3216,84513.0
2020-08-05 10:35:00,64.15,64.17,64.09,64.1,159829.0,55.3216,55.3389,55.2699,55.2785,159829.0
2020-08-05 10:40:00,64.1,64.16,64.07,64.15,292212.0,55.2785,55.3303,55.2526,55.3216,292212.0
2020-08-05 10:45:00,64.15,64.18,64.13,64.17,399798.0,55.3216,55.3475,55.3044,55.3389,399798.0
2020-08-05 10:50:00,64.17,64.18,64.09,64.1,134192.0,55.3389,55.3475,55.2699,55.2785,134192.0
2020-08-05 10:55:00,64.11,64.12,64.05,64.12,154357.0,55.2871,55.2958,55.2354,55.2958,154357.0
2020-08-05 11:00:00,64.12,64.19,64.12,64.18,104135.0,55.2958,55.3561,55.2958,55.3475,104135.0
2020-08-05 11:05:00,64.18,64.22,64.17,64.21,37309.0,55.3475,55.382,55.3389,55.3734,37309.0
2020-08-05 11:10:00,64.21,64.22,64.19,64.21,267380.0,55.3734,55.382,55.3561,55.3734,267380.0
2020-08-05 11:15:00,64.2,64.23,64.2,64.22,144340.0,55.3647,55.3906,55.3647,55.382,144340.0
2020-08-05 11:20:00,64.22,64.25,64.18,64.19,385943.0,55.382,55.4079,55.3475,55.3561,385943.0
2020-08-05 11:25:00,64.2,64.22,64.17,64.18,290090.0,55.3647,55.382,55.3389,55.3475,290090.0
2020-08-05 11:30:00,64.18,64.23,64.14,64.19,238124.0,55.3475,55.3906,55.313,55.3561,238124.0
2020-08-05 11:35:00,64.19,64.2,64.16,64.17,314446.0,55.3561,55.3647,55.3303,55.3389,314446.0
2020-08-05 11:40:00,64.17,64.19,64.09,64.11,945161.0,55.3389,55.3561,55.2699,55.2871,945161.0
2020-08-05 11:45:00,64.12,64.12,64.08,64.1,151393.0,55.2958,55.2958,55.2613,55.2785,151393.0
2020-08-05 11:50:00,64.11,64.11,64.05,64.09,83644.0,55.2871,55.2871,55.2354,55.2699,83644.0
2020-08-05 11:55:00,64.09,64.11,64.03,64.05,35579.0,55.2699,55.2871,55.2181,55.2354,35579.0
2020-08-05 12:00:00,64.05,64.08,64.04,64.05,122774.0,55.2354,55.2613,55.2268,55.2354,122774.0
2020-08-05 12:05:00,64.05,64.06,64.0,64.02,158361.0,55.2354,55.244,55.1923,55.2095,158361.0
2020-08-05 12:10:00,64.01,64.06,64.01,64.05,92761.0,55.2009,55.244,55.2009,55.2354,92761.0
2020-08-05 12:15:00,64.05,64.05,64.03,64.03,61504.0,55.2354,55.2354,55.2181,55.2181,61504.0
2020-08-05 12:20:00,64.03,64.04,63.98,63.99,107169.0,55.2181,55.2268,55.175,55.1836,107169.0
2020-08-05 12:25:00,63.99,63.99,63.95,63.96,67517.0,55.1836,55.1836,55.1492,55.1578,67517.0
2020-08-05 12:30:00,63.95,63.98,63.94,63.98,208480.0,55.1492,55.175,55.1405,55.175,208480.0
2020-08-05 12:35:00,63.98,63.98,63.94,63.96,93023.0,55.175,55.175,55.1405,55.1578,93023.0
2020-08-05 12:40:00,63.96,63.99,63.95,63.96,37877.0,55.1578,55.1836,55.1492,55.1578,37877.0
2020-08-05 12:45:00,63.96,63.99,63.95,63.96,45146.0,55.1578,55.1836,55.1492,55.1578,45146.0
2020-08-05 12:50:00,63.96,63.98,63.94,63.97,66721.0,55.1578,55.175,55.1405,55.1664,66721.0
2020-08-05 12:55:00,63.97,64.0,63.96,63.99,68698.0,55.1664,55.1923,55.1578,55.1836,68698.0
2020-08-05 13:00:00,64.0,64.01,63.96,63.97,62493.0,55.1923,55.2009,55.1578,55.1664,62493.0
2020-08-05 13:05:00,63.97,63.99,63.96,63.96,35933.0,55.1664,55.1836,55.1578,55.1578,35933.0
2020-08-05 13:10:00,63.96,63.98,63.95,63.97,64495.0,55.1578,55.175,55.1492,55.1664,64495.0
2020-08-05 13:15:00,63.97,63.98,63.95,63.97,82851.0,55.1664,55.175,55.1492,55.1664,82851.0
2020-08-05 13:20:00,63.96,63.96,63.93,63.95,170880.0,55.1578,55.1578,55.1319,55.1492,170880.0
2020-08-05 13:25:00,63.95,63.97,63.93,63.94,41324.0,55.1492,55.1664,55.1319,55.1405,41324.0
2020-08-05 13:30:00,63.95,63.95,63.92,63.93,352383.0,55.1492,55.1492,55.1233,55.1319,352383.0
2020-08-05 13:35:00,63.93,63.95,63.91,63.94,57754.0,55.1319,55.1492,55.1147,55.1405,57754.0
2020-08-05 13:40:00,63.94,63.95,63.92,63.92,33522.0,55.1405,55.1492,55.1233,55.1233,33522.0
2020-08-05 13:45:00,63.92,63.92,63.89,63.9,71468.0,55.1233,55.1233,55.0974,55.106,71468.0
2020-08-05 13:50:00,63.89,63.91,63.88,63.89,175418.0,55.0974,55.1147,55.0888,55.0974,175418.0
2020-08-05 13:55:00,63.89,63.93,63.88,63.93,160078.0,55.0974,55.1319,55.0888,55.1319,160078.0
2020-08-05 14:00:00,63.93,63.96,63.92,63.93,73590.0,55.1319,55.1578,55.1233,55.1319,73590.0
2020-08-05 14:05:00,63.94,63.94,63.91,63.91,38889.0,55.1405,55.1405,55.1147,55.1147,38889.0
2020-08-05 14:10:00,63.91,63.93,63.9,63.91,56547.0,55.1147,55.1319,55.106,55.1147,56547.0
2020-08-05 14:15:00,63.91,63.92,63.89,63.89,131802.0,55.1147,55.1233,55.0974,55.0974,131802.0
2020-08-05 14:20:00,63.9,63.91,63.89,63.9,80819.0,55.106,55.1147,55.0974,55.106,80819.0
2020-08-05 14:25:00,63.9,63.91,63.88,63.91,158464.0,55.106,55.1147,55.0888,55.1147,158464.0
2020-08-05 14:30:00,63.91,63.91,63.87,63.89,200502.0,55.1147,55.1147,55.0802,55.0974,200502.0
2020-08-05 14:35:00,63.89,63.9,63.86,63.88,100804.0,55.0974,55.106,55.0715,55.0888,100804.0
2020-08-05 14:40:00,63.88,63.88,63.84,63.85,135756.0,55.0888,55.0888,55.0543,55.0629,135756.0
2020-08-05 14:45:00,63.85,63.86,63.83,63.86,176670.0,55.0629,55.0715,55.0457,55.0715,176670.0
2020-08-05 14:50:00,63.85,63.86,63.83,63.84,54374.0,55.0629,55.0715,55.0457,55.0543,54374.0
2020-08-05 14:55:00,63.84,63.85,63.82,63.84,39603.0,55.0543,55.0629,55.037,55.0543,39603.0
2020-08-05 15:00:00,63.84,63.88,63.83,63.87,219353.0,55.0543,55.0888,55.0457,55.0802,219353.0
2020-08-05 15:05:00,63.87,63.88,63.82,63.82,351391.0,55.0802,55.0888,55.037,55.037,351391.0
2020-08-05 15:10:00,63.82,63.83,63.8,63.82,89492.0,55.037,55.0457,55.0198,55.037,89492.0
2020-08-05 15:15:00,63.82,63.83,63.8,63.82,80397.0,55.037,55.0457,55.0198,55.037,80397.0
2020-08-05 15:20:00,63.82,63.84,63.81,63.83,261178.0,55.037,55.0543,55.0284,55.0457,261178.0
2020-08-05 15:25:00,63.84,63.85,63.81,63.82,247921.0,55.0543,55.0629,55.0284,55.037,247921.0
2020-08-05 15:30:00,63.82,63.86,63.8,63.86,474580.0,55.037,55.0715,55.0198,55.0715,474580.0
2020-08-05 15:35:00,63.86,63.89,63.83,63.84,349825.0,55.0715,55.0974,55.0457,55.0543,349825.0
2020-08-05 15:40:00,63.84,63.86,63.78,63.79,242098.0,55.0543,55.0715,55.0025,55.0112,242098.0
2020-08-05 15:45:00,63.78,63.82,63.76,63.76,617776.0,55.0025,55.037,54.9853,54.9853,617776.0
2020-08-05 15:50:00,63.76,63.84,63.73,63.82,741648.0,54.9853,55.0543,54.9594,55.037,741648.0
2020-08-05 15:55:00,63.82,63.86,63.8,63.82,901899.0,55.037,55.0715,55.0198,55.037,901899.0
2020-08-06 09:30:00,63.57,63.65,63.55,63.62,513692.0,54.8214,54.8904,54.8042,54.8646,513692.0
2020-08-06 09:35:00,63.62,63.62,63.55,63.55,238471.0,54.8646,54.8646,54.8042,54.8042,238471.0
2020-08-06 09:40:00,63.56,63.6,63.54,63.58,139281.0,54.8128,54.8473,54.7956,54.8301,139281.0
2020-08-06 09:45:00,63.59,63.71,63.56,63.7,388757.0,54.8387,54.9422,54.8128,54.9336,388757.0
2020-08-06 09:50:00,63.69,63.71,63.64,63.65,388263.0,54.9249,54.9422,54.8818,54.8904,388263.0
2020-08-06 09:55:00,63.64,63.75,63.64,63.75,311794.0,54.8818,54.9767,54.8818,54.9767,311794.0
2020-08-06 10:00:00,63.74,63.75,63.69,63.71,132646.0,54.9681,54.9767,54.9249,54.9422,132646.0
2020-08-06 10:05:00,63.7,63.71,63.57,63.63,171203.0,54.9336,54.9422,54.8214,54.8732,171203.0
2020-08-06 10:10:00,63.63,63.71,63.62,63.65,218378.0,54.8732,54.9422,54.8646,54.8904,218378.0
2020-08-06 10:15:00,63.66,63.69,63.62,63.63,120346.0,54.8991,54.9249,54.8646,54.8732,120346.0
2020-08-06 10:20:00,63.63,63.68,63.61,63.67,202614.0,54.8732,54.9163,54.8559,54.9077,202614.0
2020-08-06 10:25:00,63.67,63.7,63.66,63.69,245120.0,54.9077,54.9336,54.8991,54.9249,245120.0
2020-08-06 10:30:00,63.67,63.72,63.66,63.66,191739.0,54.9077,54.9508,54.8991,54.8991,191739.0
2020-08-06 10:35:00,63.66,63.67,63.54,63.54,144925.0,54.8991,54.9077,54.7956,54.7956,144925.0
2020-08-06 10:40:00,63.54,63.55,63.41,63.43,283126.0,54.7956,54.8042,54.6835,54.7007,283126.0
2020-08-06 10:45:00,63.43,63.48,63.41,63.44,325382.0,54.7007,54.7438,54.6835,54.7093,325382.0
2020-08-06 10:50:00,63.43,63.51,63.4,63.51,333490.0,54.7007,54.7697,54.6748,54.7697,333490.0
2020-08-06 10:55:00,63.51,63.59,63.5,63.57,118684.0,54.7697,54.8387,54.7611,54.8214,118684.0
2020-08-06 11:00:00,63.56,63.59,63.51,63.59,191604.0,54.8128,54.8387,54.7697,54.8387,191604.0
2020-08-06 11:05:00,63.59,63.62,63.58,63.62,185770.0,54.8387,54.8646,54.8301,54.8646,185770.0
2020-08-06 11:10:00,63.62,63.63,63.53,63.54,218832.0,54.8646,54.8732,54.787,54.7956,218832.0
2020-08-06 11:15:00,63.54,63.57,63.52,63.56,206744.0,54.7956,54.8214,54.7783,54.8128,206744.0
2020-08-06 11:20:00,63.56,63.65,63.55,63.59,398856.0,54.8128,54.8904,54.8042,54.8387,398856.0
2020-08-06 11:25:00,63.59,63.61,63.56,63.6,1432578.0,54.8387,54.8559,54.8128,54.8473,1432578.0
2020-08-06 11:30:00,63.6,63.62,63.52,63.55,606807.0,54.8473,54.8646,54.7783,54.8042,606807.0
2020-08-06 11:35:00,63.56,63.58,63.53,63.54,120248.0,54.8128,54.8301,54.787,54.7956,120248.0
2020-08-06 11:40:00,63.54,63.54,63.48,63.53,48140.0,54.7956,54.7956,54.7438,54.787,48140.0
2020-08-06 11:45:00,63.52,63.6,63.52,63.59,152972.0,54.7783,54.8473,54.7783,54.8387,152972.0
2020-08-06 11:50:00,63.58,63.6,63.55,63.55,49259.0,54.8301,54.8473,54.8042,54.8042,49259.0
2020-08-06 11:55:00,63.55,63.62,63.55,63.62,52546.0,54.8042,54.8646,54.8042,54.8646,52546.0
2020-08-06 12:00:00,63.62,63.72,63.62,63.7,70437.0,54.8646,54.9508,54.8646,54.9336,70437.0
2020-08-06 12:05:00,63.7,63.75,63.69,63.72,57561.0,54.9336,54.9767,54.9249,54.9508,57561.0
2020-08-06 12:10:00,63.72,63.77,63.71,63.76,199858.0,54.9508,54.9939,54.9422,54.9853,199858.0
2020-08-06 12:15:00,63.77,63.77,63.7,63.72,65888.0,54.9939,54.9939,54.9336,54.9508,65888.0
2020-08-06 12:20:00,63.72,63.75,63.7,63.71,37333.0,54.9508,54.9767,54.9336,54.9422,37333.0
2020-08-06 12:25:00,63.7,63.71,63.69,63.69,23426.0,54.9336,54.9422,54.9249,54.9249,23426.0
2020-08-06 12:30:00,63.69,63.7,63.66,63.7,40792.0,54.9249,54.9336,54.8991,54.9336,40792.0
2020-08-06 12:35:00,63.7,63.72,63.69,63.7,29399.0,54.9336,54.9508,54.9249,54.9336,29399.0
2020-08-06 12:40:00,63.69,63.75,63.67,63.74,236465.0,54.9249,54.9767,54.9077,54.9681,236465.0
2020-08-06 12:45:00,63.75,63.75,63.71,63.73,44520.0,54.9767,54.9767,54.9422,54.9594,44520.0
2020-08-06 12:50:00,63.73,63.75,63.72,63.74,425927.0,54.9594,54.9767,54.9508,54.9681,425927.0
2020-08-06 12:55:00,63.73,63.78,63.72,63.78,100668.0,54.9594,55.0025,54.9508,55.0025,100668.0
2020-08-06 13:00:00,63.78,63.79,63.75,63.76,124061.0,55.0025,55.0112,54.9767,54.9853,124061.0
2020-08-06 13:05:00,63.77,63.77,63.74,63.75,87871.0,54.9939,54.9939,54.9681,54.9767,87871.0
2020-08-06 13:10:00,63.75,63.76,63.72,63.74,44643.0,54.9767,54.9853,54.9508,54.9681,44643.0
2020-08-06 13:15:00,63.74,63.75,63.7,63.71,29094.0,54.9681,54.9767,54.9336,54.9422,29094.0
2020-08-06 13:20:00,63.71,63.72,63.69,63.7,72813.0,54.9422,54.9508,54.9249,54.9336,72813.0
2020-08-06 13:25:00,63.7,63.71,63.69,63.7,81398.0,54.9336,54.9422,54.9249,54.9336,81398.0
2020-08-06 13:30:00,63.7,63.72,63.68,63.69,59301.0,54.9336,54.9508,54.9163,54.9249,59301.0
2020-08-06 13:35:00,63.69,63.7,63.68,63.69,9370.0,54.9249,54.9336,54.9163,54.9249,9370.0
2020-08-06 13:40:00,63.7,63.75,63.7,63.75,84207.0,54.9336,54.9767,54.9336,54.9767,84207.0
2020-08-06 13:45:00,63.74,63.81,63.73,63.8,68678.0,54.9681,55.0284,54.9594,55.0198,68678.0
2020-08-06 13:50:00,63.8,63.82,63.77,63.79,72961.0,55.0198,55.037,54.9939,55.0112,72961.0
2020-08-06 13:55:00,63.78,63.79,63.72,63.74,69112.0,55.0025,55.0112,54.9508,54.9681,69112.0
2020-08-06 14:00:00,63.74,63.81,63.73,63.8,330801.0,54.9681,55.0284,54.9594,55.0198,330801.0
2020-08-06 14:05:00,63.79,63.8,63.76,63.78,52705.0,55.0112,55.0198,54.9853,55.0025,52705.0
2020-08-06 14:10:00,63.79,63.82,63.78,63.8,78166.0,55.0112,55.037,55.0025,55.0198,78166.0
2020-08-06 14:15:00,63.8,63.8,63.77,63.77,41464.0,55.0198,55.0198,54.9939,54.9939,41464.0
2020-08-06 14:20:00,63.78,63.8,63.77,63.78,43856.0,55.0025,55.0198,54.9939,55.0025,43856.0
2020-08-06 14:25:00,63.77,63.83,63.77,63.82,64531.0,54.9939,55.0457,54.9939,55.037,64531.0
2020-08-06 14:30:00,63.83,63.86,63.82,63.83,106495.0,55.0457,55.0715,55.037,55.0457,106495.0
2020-08-06 14:35:00,63.83,63.88,63.83,63.88,51079.0,55.0457,55.0888,55.0457,55.0888,51079.0
2020-08-06 14:40:00,63.88,63.9,63.87,63.9,100316.0,55.0888,55.106,55.0802,55.106,100316.0
2020-08-06 14:45:00,63.9,63.91,63.87,63.89,63115.0,55.106,55.1147,55.0802,55.0974,63115.0
2020-08-06 14:50:00,63.89,63.92,63.88,63.9,130968.0,55.0974,55.1233,55.0888,55.106,130968.0
2020-08-06 14:55:00,63.9,63.92,63.89,63.92,73068.0,55.106,55.1233,55.0974,55.1233,73068.0
2020-08-06 15:00:00,63.91,63.95,63.89,63.94,128858.0,55.1147,55.1492,55.0974,55.1405,128858.0
2020-08-06 15:05:00,63.94,63.94,63.89,63.91,86518.0,55.1405,55.1405,55.0974,55.1147,86518.0
2020-08-06 15:10:00,63.91,63.95,63.89,63.92,104217.0,55.1147,55.1492,55.0974,55.1233,104217.0
2020-08-06 15:15:00,63.92,63.99,63.91,63.98,61794.0,55.1233,55.1836,55.1147,55.175,61794.0
2020-08-06 15:20:00,63.98,63.99,63.93,63.94,270437.0,55.175,55.1836,55.1319,55.1405,270437.0
2020-08-06 15:25:00,63.93,63.94,63.89,63.94,67349.0,55.1319,55.1405,55.0974,55.1405,67349.0
2020-08-06 15:30:00,63.94,63.97,63.9,63.9,276016.0,55.1405,55.1664,55.106,55.106,276016.0
2020-08-06 15:35:00,63.9,63.94,63.88,63.93,128799.0,55.106,55.1405,55.0888,55.1319,128799.0
2020-08-06 15:40:00,63.92,63.93,63.87,63.87,156507.0,55.1233,55.1319,55.0802,55.0802,156507.0
2020-08-06 15:45:00,63.87,63.89,63.82,63.82,163248.0,55.0802,55.0974,55.037,55.037,163248.0
2020-08-06 15:50:00,63.82,63.88,63.81,63.88,557008.0,55.037,55.0888,55.0284,55.0888,557008.0
2020-08-06 15:55:00,63.88,63.91,63.83,63.91,1300815.0,55.0888,55.1147,55.0457,55.1147,1300815.0
2020-08-07 09:30:00,63.27,63.38,63.27,63.37,936557.0,54.5627,54.6576,54.5627,54.649,936557.0
2020-08-07 09:35:00,63.37,63.37,63.27,63.27,260403.0,54.649,54.649,54.5627,54.5627,260403.0
2020-08-07 09:40:00,63.28,63.33,63.25,63.3,132393.0,54.5714,54.6145,54.5455,54.5886,132393.0
2020-08-07 09:45:00,63.3,63.38,63.28,63.38,305136.0,54.5886,54.6576,54.5714,54.6576,305136.0
2020-08-07 09:50:00,63.37,63.38,63.33,63.34,59821.0,54.649,54.6576,54.6145,54.6231,59821.0
2020-08-07 09:55:00,63.34,63.39,63.31,63.39,355369.0,54.6231,54.6662,54.5972,54.6662,355369.0
2020-08-07 10:00:00,63.38,63.39,63.28,63.3,255156.0,54.6576,54.6662,54.5714,54.5886,255156.0
2020-08-07 10:05:00,63.3,63.31,63.23,63.3,128690.0,54.5886,54.5972,54.5282,54.5886,128690.0
2020-08-07 10:10:00,63.31,63.41,63.3,63.36,116786.0,54.5972,54.6835,54.5886,54.6403,116786.0
2020-08-07 10:15:00,63.36,63.36,63.27,63.28,202954.0,54.6403,54.6403,54.5627,54.5714,202954.0
2020-08-07 10:20:00,63.27,63.27,63.2,63.21,185558.0,54.5627,54.5627,54.5024,54.511,185558.0
2020-08-07 10:25:00,63.22,63.3,63.2,63.3,106821.0,54.5196,54.5886,54.5024,54.5886,106821.0
2020-08-07 10:30:00,63.3,63.45,63.29,63.44,258011.0,54.5886,54.718,54.58,54.7093,258011.0
2020-08-07 10:35:00,63.43,63.43,63.4,63.42,42666.0,54.7007,54.7007,54.6748,54.6921,42666.0
2020-08-07 10:40:00,63.43,63.47,63.4,63.44,233772.0,54.7007,54.7352,54.6748,54.7093,233772.0
2020-08-07 10:45:00,63.45,63.48,63.44,63.46,58503.0,54.718,54.7438,54.7093,54.7266,58503.0
2020-08-07 10:50:00,63.47,63.5,63.46,63.49,57603.0,54.7352,54.7611,54.7266,54.7525,57603.0
2020-08-07 10:55:00,63.49,63.51,63.43,63.45,245131.0,54.7525,54.7697,54.7007,54.718,245131.0
2020-08-07 11:00:00,63.45,63.49,63.42,63.45,77111.0,54.718,54.7525,54.6921,54.718,77111.0
2020-08-07 11:05:00,63.45,63.5,63.43,63.49,46965.0,54.718,54.7611,54.7007,54.7525,46965.0
2020-08-07 11:10:00,63.49,63.53,63.44,63.45,103602.0,54.7525,54.787,54.7093,54.718,103602.0
2020-08-07 11:15:00,63.44,63.46,63.4,63.44,149872.0,54.7093,54.7266,54.6748,54.7093,149872.0
2020-08-07 11:20:00,63.44,63.49,63.44,63.47,74347.0,54.7093,54.7525,54.7093,54.7352,74347.0
2020-08-07 11:25:00,63.47,63.47,63.38,63.41,104816.0,54.7352,54.7352,54.6576,54.6835,104816.0
2020-08-07 11:30:00,63.42,63.46,63.4,63.46,212593.0,54.6921,54.7266,54.6748,54.7266,212593.0
2020-08-07 11:35:00,63.46,63.49,63.44,63.46,204322.0,54.7266,54.7525,54.7093,54.7266,204322.0
2020-08-07 11:40:00,63.47,63.5,63.46,63.48,170189.0,54.7352,54.7611,54.7266,54.7438,170189.0
2020-08-07 11:45:00,63.49,63.49,63.45,63.46,132825.0,54.7525,54.7525,54.718,54.7266,132825.0
2020-08-07 11:50:00,63.46,63.46,63.4,63.41,105754.0,54.7266,54.7266,54.6748,54.6835,105754.0
2020-08-07 11:55:00,63.41,63.42,63.37,63.37,118346.0,54.6835,54.6921,54.649,54.649,118346.0
2020-08-07 12:00:00,63.37,63.42,63.36,63.41,44773.0,54.649,54.6921,54.6403,54.6835,44773.0
2020-08-07 12:05:00,63.42,63.42,63.36,63.39,211463.0,54.6921,54.6921,54.6403,54.6662,211463.0
2020-08-07 12:10:00,63.38,63.44,63.38,63.42,52502.0,54.6576,54.7093,54.6576,54.6921,52502.0
2020-08-07 12:15:00,63.43,63.46,63.42,63.44,166801.0,54.7007,54.7266,54.6921,54.7093,166801.0
2020-08-07 12:20:00,63.43,63.45,63.42,63.45,73547.0,54.7007,54.718,54.6921,54.718,73547.0
2020-08-07 12:25:00,63.44,63.47,63.44,63.47,35220.0,54.7093,54.7352,54.7093,54.7352,35220.0
2020-08-07 12:30:00,63.46,63.46,63.42,63.46,27244.0,54.7266,54.7266,54.6921,54.7266,27244.0
2020-08-07 12:35:00,63.46,63.48,63.45,63.47,71235.0,54.7266,54.7438,54.718,54.7352,71235.0
2020-08-07 12:40:00,63.47,63.49,63.45,63.46,39217.0,54.7352,54.7525,54.718,54.7266,39217.0
2020-08-07 12:45:00,63.46,63.49,63.42,63.43,41371.0,54.7266,54.7525,54.6921,54.7007,41371.0
2020-08-07 12:50:00,63.42,63.44,63.4,63.4,24075.0,54.6921,54.7093,54.6748,54.6748,24075.0
2020-08-07 12:55:00,63.4,63.41,63.38,63.38,72518.0,54.6748,54.6835,54.6576,54.6576,72518.0
2020-08-07 13:00:00,63.38,63.39,63.33,63.34,105714.0,54.6576,54.6662,54.6145,54.6231,105714.0
2020-08-07 13:05:00,63.34,63.34,63.27,63.29,171819.0,54.6231,54.6231,54.5627,54.58,171819.0
2020-08-07 13:10:00,63.28,63.32,63.25,63.3,243823.0,54.5714,54.6059,54.5455,54.5886,243823.0
2020-08-07 13:15:00,63.3,63.33,63.27,63.3,237871.0,54.5886,54.6145,54.5627,54.5886,237871.0
2020-08-07 13:20:00,63.29,63.33,63.29,63.31,116441.0,54.58,54.6145,54.58,54.5972,116441.0
2020-08-07 13:25:00,63.31,63.35,63.31,63.35,47397.0,54.5972,54.6317,54.5972,54.6317,47397.0
2020-08-07 13:30:00,63.34,63.39,63.34,63.37,75342.0,54.6231,54.6662,54.6231,54.649,75342.0
2020-08-07 13:35:00,63.38,63.41,63.37,63.41,105929.0,54.6576,54.6835,54.649,54.6835,105929.0
2020-08-07 13:40:00,63.4,63.42,63.38,63.4,156453.0,54.6748,54.6921,54.6576,54.6748,156453.0
2020-08-07 13:45:00,63.41,63.42,63.36,63.36,137410.0,54.6835,54.6921,54.6403,54.6403,137410.0
2020-08-07 13:50:00,63.37,63.37,63.32,63.34,48431.0,54.649,54.649,54.6059,54.6231,48431.0
2020-08-07 13:55:00,63.34,63.37,63.32,63.32,71277.0,54.6231,54.649,54.6059,54.6059,71277.0
2020-08-07 14:00:00,63.33,63.4,63.33,63.37,166804.0,54.6145,54.6748,54.6145,54.649,166804.0
2020-08-07 14:05:00,63.38,63.38,63.29,63.32,156059.0,54.6576,54.6576,54.58,54.6059,156059.0
2020-08-07 14:10:00,63.32,63.38,63.31,63.36,47219.0,54.6059,54.6576,54.5972,54.6403,47219.0
2020-08-07 14:15:00,63.34,63.36,63.29,63.29,98651.0,54.6231,54.6403,54.58,54.58,98651.0
2020-08-07 14:20:00,63.29,63.31,63.25,63.27,199120.0,54.58,54.5972,54.5455,54.5627,199120.0
2020-08-07 14:25:00,63.27,63.31,63.25,63.29,94287.0,54.5627,54.5972,54.5455,54.58,94287.0
2020-08-07 14:30:00,63.28,63.34,63.26,63.34,114745.0,54.5714,54.6231,54.5541,54.6231,114745.0
2020-08-07 14:35:00,63.34,63.36,63.32,63.34,100621.0,54.6231,54.6403,54.6059,54.6231,100621.0
2020-08-07 14:40:00,63.34,63.37,63.3,63.36,81873.0,54.6231,54.649,54.5886,54.6403,81873.0
2020-08-07 14:45:00,63.36,63.39,63.32,63.35,122038.0,54.6403,54.6662,54.6059,54.6317,122038.0
2020-08-07 14:50:00,63.35,63.38,63.33,63.35,211508.0,54.6317,54.6576,54.6145,54.6317,211508.0
2020-08-07 14:55:00,63.35,63.4,63.35,63.39,50076.0,54.6317,54.6748,54.6317,54.6662,50076.0
2020-08-07 15:00:00,63.38,63.45,63.37,63.44,87914.0,54.6576,54.718,54.649,54.7093,87914.0
2020-08-07 15:05:00,63.43,63.44,63.41,63.43,34988.0,54.7007,54.7093,54.6835,54.7007,34988.0
2020-08-07 15:10:00,63.43,63.44,63.34,63.36,792901.0,54.7007,54.7093,54.6231,54.6403,792901.0
2020-08-07 15:15:00,63.36,63.43,63.36,63.41,262788.0,54.6403,54.7007,54.6403,54.6835,262788.0
2020-08-07 15:20:00,63.41,63.45,63.4,63.43,300995.0,54.6835,54.718,54.6748,54.7007,300995.0
2020-08-07 15:25:00,63.43,63.48,63.41,63.42,82508.0,54.7007,54.7438,54.6835,54.6921,82508.0
2020-08-07 15:30:00,63.42,63.46,63.39,63.42,250651.0,54.6921,54.7266,54.6662,54.6921,250651.0
2020-08-07 15:35:00,63.42,63.46,63.4,63.46,86345.0,54.6921,54.7266,54.6748,54.7266,86345.0
2020-08-07 15:40:00,63.46,63.53,63.45,63.53,110996.0,54.7266,54.787,54.718,54.787,110996.0
2020-08-07 15:45:00,63.52,63.57,63.5,63.56,316387.0,54.7783,54.8214,54.7611,54.8128,316387.0
2020-08-07 15:50:00,63.57,63.57,63.51,63.57,813207.0,54.8214,54.8214,54.7697,54.8214,813207.0
2020-08-07 15:55:00,63.57,63.64,63.55,63.63,1187379.0,54.8214,54.8818,54.8042,54.8732,1187379.0
2020-08-10 09:30:00,63.68,63.75,63.67,63.75,192737.0,54.9163,54.9767,54.9077,54.9767,192737.0
2020-08-10 09:35:00,63.76,63.79,63.74,63.75,237612.0,54.9853,55.0112,54.9681,54.9767,237612.0
2020-08-10 09:40:00,63.75,63.8,63.74,63.79,76554.0,54.9767,55.0198,54.9681,55.0112,76554.0
2020-08-10 09:45:00,63.79,63.8,63.75,63.8,108988.0,55.0112,55.0198,54.9767,55.0198,108988.0
2020-08-10 09:50:00,63.81,63.82,63.73,63.73,238743.0,55.0284,55.037,54.9594,54.9594,238743.0
2020-08-10 09:55:00,63.74,63.77,63.73,63.76,114775.0,54.9681,54.9939,54.9594,54.9853,114775.0
2020-08-10 10:00:00,63.76,63.76,63.68,63.7,109136.0,54.9853,54.9853,54.9163,54.9336,109136.0
2020-08-10 10:05:00,63.68,63.72,63.67,63.68,206569.0,54.9163,54.9508,54.9077,54.9163,206569.0
2020-08-10 10:10:00,63.68,63.74,63.67,63.74,119555.0,54.9163,54.9681,54.9077,54.9681,119555.0
2020-08-10 10:15:00,63.75,63.76,63.71,63.75,53226.0,54.9767,54.9853,54.9422,54.9767,53226.0
2020-08-10 10:20:00,63.76,63.77,63.69,63.7,65425.0,54.9853,54.9939,54.9249,54.9336,65425.0
2020-08-10 10:25:00,63.7,63.78,63.7,63.77,90390.0,54.9336,55.0025,54.9336,54.9939,90390.0
2020-08-10 10:30:00,63.77,63.78,63.72,63.76,78465.0,54.9939,55.0025,54.9508,54.9853,78465.0
2020-08-10 10:35:00,63.76,63.8,63.71,63.71,98969.0,54.9853,55.0198,54.9422,54.9422,98969.0
2020-08-10 10:40:00,63.71,63.72,63.68,63.69,104454.0,54.9422,54.9508,54.9163,54.9249,104454.0
2020-08-10 10:45:00,63.68,63.69,63.57,63.58,103326.0,54.9163,54.9249,54.8214,54.8301,103326.0
2020-08-10 10:50:00,63.56,63.56,63.5,63.55,177717.0,54.8128,54.8128,54.7611,54.8042,177717.0
2020-08-10 10:55:00,63.55,63.58,63.5,63.5,161685.0,54.8042,54.8301,54.7611,54.7611,161685.0
2020-08-10 11:00:00,63.49,63.56,63.47,63.55,116128.0,54.7525,54.8128,54.7352,54.8042,116128.0
2020-08-10 11:05:00,63.55,63.58,63.52,63.57,54096.0,54.8042,54.8301,54.7783,54.8214,54096.0
2020-08-10 11:10:00,63.57,63.61,63.56,63.61,72838.0,54.8214,54.8559,54.8128,54.8559,72838.0
2020-08-10 11:15:00,63.61,63.62,63.58,63.59,50581.0,54.8559,54.8646,54.8301,54.8387,50581.0
2020-08-10 11:20:00,63.59,63.6,63.56,63.6,97357.0,54.8387,54.8473,54.8128,54.8473,97357.0
2020-08-10 11:25:00,63.59,63.61,63.57,63.6,274312.0,54.8387,54.8559,54.8214,54.8473,274312.0
2020-08-10 11:30:00,63.59,63.64,63.57,63.62,395872.0,54.8387,54.8818,54.8214,54.8646,395872.0
2020-08-10 11:35:00,63.62,63.63,63.59,63.59,66638.0,54.8646,54.8732,54.8387,54.8387,66638.0
2020-08-10 11:40:00,63.59,63.63,63.59,63.6,84104.0,54.8387,54.8732,54.8387,54.8473,84104.0
2020-08-10 11:45:00,63.6,63.63,63.57,63.62,100079.0,54.8473,54.8732,54.8214,54.8646,100079.0
2020-08-10 11:50:00,63.62,63.69,63.62,63.69,106774.0,54.8646,54.9249,54.8646,54.9249,106774.0
2020-08-10 11:55:00,63.69,63.71,63.68,63.69,42375.0,54.9249,54.9422,54.9163,54.9249,42375.0
2020-08-10 12:00:00,63.69,63.71,63.68,63.7,38673.0,54.9249,54.9422,54.9163,54.9336,38673.0
2020-08-10 12:05:00,63.69,63.72,63.68,63.68,41739.0,54.9249,54.9508,54.9163,54.9163,41739.0
2020-08-10 12:10:00,63.68,63.69,63.65,63.67,32120.0,54.9163,54.9249,54.8904,54.9077,32120.0
2020-08-10 12:15:00,63.67,63.69,63.62,63.62,126899.0,54.9077,54.9249,54.8646,54.8646,126899.0
2020-08-10 12:20:00,63.63,63.65,63.6,63.61,29199.0,54.8732,54.8904,54.8473,54.8559,29199.0
2020-08-10 12:25:00,63.61,63.64,63.58,63.58,55226.0,54.8559,54.8818,54.8301,54.8301,55226.0
2020-08-10 12:30:00,63.59,63.63,63.58,63.63,35436.0,54.8387,54.8732,54.8301,54.8732,35436.0
2020-08-10 12:35:00,63.64,63.66,63.63,63.63,41103.0,54.8818,54.8991,54.8732,54.8732,41103.0
2020-08-10 12:40:00,63.63,63.73,63.63,63.72,60374.0,54.8732,54.9594,54.8732,54.9508,60374.0
2020-08-10 12:45:00,63.72,63.73,63.69,63.7,63113.0,54.9508,54.9594,54.9249,54.9336,63113.0
2020-08-10 12:50:00,63.7,63.71,63.68,63.7,77914.0,54.9336,54.9422,54.9163,54.9336,77914.0
2020-08-10 12:55:00,63.71,63.73,63.7,63.72,39063.0,54.9422,54.9594,54.9336,54.9508,39063.0
2020-08-10 13:00:00,63.72,63.73,63.7,63.7,16889.0,54.9508,54.9594,54.9336,54.9336,16889.0
2020-08-10 13:05:00,63.71,63.75,63.7,63.74,82659.0,54.9422,54.9767,54.9336,54.9681,82659.0
2020-08-10 13:10:00,63.74,63.75,63.7,63.71,32351.0,54.9681,54.9767,54.9336,54.9422,32351.0
2020-08-10 13:15:00,63.72,63.74,63.7,63.72,29813.0,54.9508,54.9681,54.9336,54.9508,29813.0
2020-08-10 13:20:00,63.71,63.73,63.69,63.73,17169.0,54.9422,54.9594,54.9249,54.9594,17169.0
2020-08-10 13:25:00,63.72,63.73,63.7,63.73,60516.0,54.9508,54.9594,54.9336,54.9594,60516.0
2020-08-10 13:30:00,63.73,63.74,63.71,63.72,34385.0,54.9594,54.9681,54.9422,54.9508,34385.0
2020-08-10 13:35:00,63.71,63.76,63.71,63.75,99580.0,54.9422,54.9853,54.9422,54.9767,99580.0
2020-08-10 13:40:00,63.76,63.79,63.75,63.76,46224.0,54.9853,55.0112,54.9767,54.9853,46224.0
2020-08-10 13:45:00,63.76,63.77,63.72,63.72,44707.0,54.9853,54.9939,54.9508,54.9508,44707.0
2020-08-10 13:50:00,63.73,63.75,63.72,63.75,39890.0,54.9594,54.9767,54.9508,54.9767,39890.0
2020-08-10 13:55:00,63.75,63.77,63.71,63.73,124060.0,54.9767,54.9939,54.9422,54.9594,124060.0
2020-08-10 14:00:00,63.74,63.78,63.72,63.77,113352.0,54.9681,55.0025,54.9508,54.9939,113352.0
2020-08-10 14:05:00,63.77,63.77,63.73,63.74,22712.0,54.9939,54.9939,54.9594,54.9681,22712.0
2020-08-10 14:10:00,63.74,63.75,63.71,63.73,15755.0,54.9681,54.9767,54.9422,54.9594,15755.0
2020-08-10 14:15:00,63.74,63.75,63.73,63.74,47327.0,54.9681,54.9767,54.9594,54.9681,47327.0
2020-08-10 14:20:00,63.75,63.75,63.71,63.74,51016.0,54.9767,54.9767,54.9422,54.9681,51016.0
2020-08-10 14:25:00,63.73,63.76,63.72,63.76,510241.0,54.9594,54.9853,54.9508,54.9853,510241.0
2020-08-10 14:30:00,63.75,63.77,63.74,63.76,47346.0,54.9767,54.9939,54.9681,54.9853,47346.0
2020-08-10 14:35:00,63.77,63.78,63.73,63.74,179682.0,54.9939,55.0025,54.9594,54.9681,179682.0
2020-08-10 14:40:00,63.74,63.75,63.71,63.73,68072.0,54.9681,54.9767,54.9422,54.9594,68072.0
2020-08-10 14:45:00,63.72,63.73,63.7,63.73,47217.0,54.9508,54.9594,54.9336,54.9594,47217.0
2020-08-10 14:50:00,63.73,63.76,63.72,63.76,102955.0,54.9594,54.9853,54.9508,54.9853,102955.0
2020-08-10 14:55:00,63.76,63.78,63.75,63.77,125197.0,54.9853,55.0025,54.9767,54.9939,125197.0
2020-08-10 15:00:00,63.78,63.79,63.74,63.79,39715.0,55.0025,55.0112,54.9681,55.0112,39715.0
2020-08-10 15:05:00,63.79,63.8,63.77,63.78,49880.0,55.0112,55.0198,54.9939,55.0025,49880.0
2020-08-10 15:10:00,63.78,63.79,63.75,63.77,70451.0,55.0025,55.0112,54.9767,54.9939,70451.0
2020-08-10 15:15:00,63.77,63.77,63.73,63.76,84681.0,54.9939,54.9939,54.9594,54.9853,84681.0
2020-08-10 15:20:00,63.76,63.8,63.75,63.77,57725.0,54.9853,55.0198,54.9767,54.9939,57725.0
2020-08-10 15:25:00,63.78,63.79,63.75,63.77,58193.0,55.0025,55.0112,54.9767,54.9939,58193.0
2020-08-10 15:30:00,63.77,63.79,63.75,63.76,403019.0,54.9939,55.0112,54.9767,54.9853,403019.0
2020-08-10 15:35:00,63.77,63.78,63.73,63.75,224046.0,54.9939,55.0025,54.9594,54.9767,224046.0
2020-08-10 15:40:00,63.76,63.77,63.72,63.74,250304.0,54.9853,54.9939,54.9508,54.9681,250304.0
2020-08-10 15:45:00,63.74,63.76,63.71,63.72,111344.0,54.9681,54.9853,54.9422,54.9508,111344.0
2020-08-10 15:50:00,63.71,63.76,63.71,63.76,420099.0,54.9422,54.9853,54.9422,54.9853,420099.0
2020-08-10 15:55:00,63.76,63.85,63.75,63.84,1117335.0,54.9853,55.0629,54.9767,55.0543,1117335.0
2020-08-11 09:30:00,64.93,64.94,64.8,64.8,619743.0,55.9943,56.0029,55.8822,55.8822,619743.0
2020-08-11 09:35:00,64.81,64.91,64.8,64.91,308547.0,55.8908,55.977,55.8822,55.977,308547.0
2020-08-11 09:40:00,64.91,64.96,64.86,64.95,615919.0,55.977,56.0202,55.9339,56.0115,615919.0
2020-08-11 09:45:00,64.96,64.98,64.91,64.94,530191.0,56.0202,56.0374,55.977,56.0029,530191.0
2020-08-11 09:50:00,64.94,64.95,64.83,64.84,422600.0,56.0029,56.0115,55.908,55.9167,422600.0
2020-08-11 09:55:00,64.84,64.86,64.76,64.77,886008.0,55.9167,55.9339,55.8477,55.8563,886008.0
2020-08-11 10:00:00,64.77,64.79,64.71,64.72,559465.0,55.8563,55.8736,55.8046,55.8132,559465.0
2020-08-11 10:05:00,64.72,64.73,64.58,64.6,359850.0,55.8132,55.8218,55.6925,55.7097,359850.0
2020-08-11 10:10:00,64.61,64.67,64.6,64.64,617152.0,55.7183,55.7701,55.7097,55.7442,617152.0
2020-08-11 10:15:00,64.63,64.73,64.6,64.7,354387.0,55.7356,55.8218,55.7097,55.7959,354387.0
2020-08-11 10:20:00,64.7,64.71,64.61,64.64,215136.0,55.7959,55.8046,55.7183,55.7442,215136.0
2020-08-11 10:25:00,64.64,64.67,64.6,64.62,170795.0,55.7442,55.7701,55.7097,55.7269,170795.0
2020-08-11 10:30:00,64.62,64.62,64.54,64.56,625769.0,55.7269,55.7269,55.658,55.6752,625769.0
2020-08-11 10:35:00,64.56,64.63,64.55,64.62,169252.0,55.6752,55.7356,55.6666,55.7269,169252.0
2020-08-11 10:40:00,64.62,64.64,64.59,64.63,225929.0,55.7269,55.7442,55.7011,55.7356,225929.0
2020-08-11 10:45:00,64.63,64.71,64.63,64.65,289676.0,55.7356,55.8046,55.7356,55.7528,289676.0
2020-08-11 10:50:00,64.65,64.68,64.62,64.66,288918.0,55.7528,55.7787,55.7269,55.7614,288918.0
2020-08-11 10:55:00,64.66,64.67,64.61,64.63,318161.0,55.7614,55.7701,55.7183,55.7356,318161.0
2020-08-11 11:00:00,64.63,64.71,64.59,64.7,504632.0,55.7356,55.8046,55.7011,55.7959,504632.0
2020-08-11 11:05:00,64.7,64.76,64.7,64.76,178343.0,55.7959,55.8477,55.7959,55.8477,178343.0
2020-08-11 11:10:00,64.76,64.77,64.74,64.75,439296.0,55.8477,55.8563,55.8304,55.8391,439296.0
2020-08-11 11:15:00,64.76,64.76,64.69,64.7,2327335.0,55.8477,55.8477,55.7873,55.7959,2327335.0
2020-08-11 11:20:00,64.7,64.72,64.69,64.7,322781.0,55.7959,55.8132,55.7873,55.7959,322781.0
2020-08-11 11:25:00,64.71,64.73,64.67,64.7,700514.0,55.8046,55.8218,55.7701,55.7959,700514.0
2020-08-11 11:30:00,64.7,64.72,64.65,64.71,687127.0,55.7959,55.8132,55.7528,55.8046,687127.0
2020-08-11 11:35:00,64.72,64.77,64.7,64.71,180918.0,55.8132,55.8563,55.7959,55.8046,180918.0
2020-08-11 11:40:00,64.7,64.72,64.69,64.7,288182.0,55.7959,55.8132,55.7873,55.7959,288182.0
2020-08-11 11:45:00,64.7,64.71,64.65,64.66,152009.0,55.7959,55.8046,55.7528,55.7614,152009.0
2020-08-11 11:50:00,64.66,64.67,64.62,64.63,203207.0,55.7614,55.7701,55.7269,55.7356,203207.0
2020-08-11 11:55:00,64.63,64.68,64.62,64.68,144900.0,55.7356,55.7787,55.7269,55.7787,144900.0
2020-08-11 12:00:00,64.68,64.69,64.64,64.64,409183.0,55.7787,55.7873,55.7442,55.7442,409183.0
2020-08-11 12:05:00,64.64,64.72,64.63,64.7,97041.0,55.7442,55.8132,55.7356,55.7959,97041.0
2020-08-11 12:10:00,64.7,64.74,64.69,64.74,36646.0,55.7959,55.8304,55.7873,55.8304,36646.0
2020-08-11 12:15:00,64.74,64.77,64.73,64.76,69614.0,55.8304,55.8563,55.8218,55.8477,69614.0
2020-08-11 12:20:00,64.75,64.78,64.75,64.76,57045.0,55.8391,55.8649,55.8391,55.8477,57045.0
2020-08-11 12:25:00,64.77,64.77,64.74,64.74,116740.0,55.8563,55.8563,55.8304,55.8304,116740.0
2020-08-11 12:30:00,64.74,64.78,64.74,64.75,464838.0,55.8304,55.8649,55.8304,55.8391,464838.0
2020-08-11 12:35:00,64.75,64.76,64.73,64.76,44924.0,55.8391,55.8477,55.8218,55.8477,44924.0
2020-08-11 12:40:00,64.77,64.8,64.74,64.79,97861.0,55.8563,55.8822,55.8304,55.8736,97861.0
2020-08-11 12:45:00,64.8,64.81,64.77,64.78,43950.0,55.8822,55.8908,55.8563,55.8649,43950.0
2020-08-11 12:50:00,64.78,64.79,64.76,64.76,70519.0,55.8649,55.8736,55.8477,55.8477,70519.0
2020-08-11 12:55:00,64.76,64.77,64.72,64.75,128154.0,55.8477,55.8563,55.8132,55.8391,128154.0
2020-08-11 13:00:00,64.75,64.75,64.7,64.71,48607.0,55.8391,55.8391,55.7959,55.8046,48607.0
2020-08-11 13:05:00,64.7,64.74,64.7,64.73,104119.0,55.7959,55.8304,55.7959,55.8218,104119.0
2020-08-11 13:10:00,64.72,64.73,64.69,64.7,55638.0,55.8132,55.8218,55.7873,55.7959,55638.0
2020-08-11 13:15:00,64.7,64.73,64.68,64.72,101303.0,55.7959,55.8218,55.7787,55.8132,101303.0
2020-08-11 13:20:00,64.72,64.77,64.7,64.77,252172.0,55.8132,55.8563,55.7959,55.8563,252172.0
2020-08-11 13:25:00,64.77,64.78,64.75,64.76,61323.0,55.8563,55.8649,55.8391,55.8477,61323.0
2020-08-11 13:30:00,64.76,64.77,64.73,64.75,471116.0,55.8477,55.8563,55.8218,55.8391,471116.0
2020-08-11 13:35:00,64.75,64.76,64.73,64.74,494532.0,55.8391,55.8477,55.8218,55.8304,494532.0
2020-08-11 13:40:00,64.74,64.76,64.73,64.76,151020.0,55.8304,55.8477,55.8218,55.8477,151020.0
2020-08-11 13:45:00,64.75,64.77,64.72,64.73,126041.0,55.8391,55.8563,55.8132,55.8218,126041.0
2020-08-11 13:50:00,64.72,64.75,64.71,64.74,72980.0,55.8132,55.8391,55.8046,55.8304,72980.0
2020-08-11 13:55:00,64.74,64.78,64.73,64.78,58681.0,55.8304,55.8649,55.8218,55.8649,58681.0
2020-08-11 14:00:00,64.77,64.79,64.76,64.77,75861.0,55.8563,55.8736,55.8477,55.8563,75861.0
2020-08-11 14:05:00,64.77,64.78,64.76,64.78,83947.0,55.8563,55.8649,55.8477,55.8649,83947.0
2020-08-11 14:10:00,64.78,64.78,64.71,64.72,60762.0,55.8649,55.8649,55.8046,55.8132,60762.0
2020-08-11 14:15:00,64.72,64.74,64.7,64.73,60151.0,55.8132,55.8304,55.7959,55.8218,60151.0
2020-08-11 14:20:00,64.73,64.74,64.7,64.7,218503.0,55.8218,55.8304,55.7959,55.7959,218503.0
2020-08-11 14:25:00,64.7,64.7,64.63,64.64,244640.0,55.7959,55.7959,55.7356,55.7442,244640.0
2020-08-11 14:30:00,64.64,64.65,64.58,64.63,897715.0,55.7442,55.7528,55.6925,55.7356,897715.0
2020-08-11 14:35:00,64.62,64.63,64.54,64.57,286323.0,55.7269,55.7356,55.658,55.6838,286323.0
2020-08-11 14:40:00,64.57,64.62,64.56,64.59,386024.0,55.6838,55.7269,55.6752,55.7011,386024.0
2020-08-11 14:45:00,64.59,64.6,64.54,64.54,322756.0,55.7011,55.7097,55.658,55.658,322756.0
2020-08-11 14:50:00,64.54,64.59,64.53,64.59,152961.0,55.658,55.7011,55.6493,55.7011,152961.0
2020-08-11 14:55:00,64.59,64.6,64.56,64.58,99081.0,55.7011,55.7097,55.6752,55.6925,99081.0
2020-08-11 15:00:00,64.58,64.58,64.5,64.5,324425.0,55.6925,55.6925,55.6235,55.6235,324425.0
2020-08-11 15:05:00,64.5,64.53,64.48,64.48,150978.0,55.6235,55.6493,55.6062,55.6062,150978.0
2020-08-11 15:10:00,64.48,64.53,64.45,64.45,313420.0,55.6062,55.6493,55.5803,55.5803,313420.0
2020-08-11 15:15:00,64.44,64.45,64.21,64.23,901816.0,55.5717,55.5803,55.3734,55.3906,901816.0
2020-08-11 15:20:00,64.24,64.28,64.2,64.2,216125.0,55.3992,55.4337,55.3647,55.3647,216125.0
2020-08-11 15:25:00,64.21,64.36,64.21,64.35,373037.0,55.3734,55.5027,55.3734,55.4941,373037.0
2020-08-11 15:30:00,64.34,64.37,64.21,64.22,1168687.0,55.4855,55.5114,55.3734,55.382,1168687.0
2020-08-11 15:35:00,64.22,64.32,64.19,64.23,517086.0,55.382,55.4682,55.3561,55.3906,517086.0
2020-08-11 15:40:00,64.23,64.27,64.16,64.17,151226.0,55.3906,55.4251,55.3303,55.3389,151226.0
2020-08-11 15:45:00,64.17,64.18,64.11,64.15,359525.0,55.3389,55.3475,55.2871,55.3216,359525.0
2020-08-11 15:50:00,64.14,64.15,64.02,64.06,1348603.0,55.313,55.3216,55.2095,55.244,1348603.0
2020-08-11 15:55:00,64.06,64.11,64.05,64.08,2457123.0,55.244,55.2871,55.2354,55.2613,2457123.0
2020-08-12 09:30:00,65.35,65.37,65.31,65.32,742297.0,56.3565,56.3737,56.322,56.3306,742297.0
2020-08-12 09:35:00,65.32,65.35,65.27,65.28,468927.0,56.3306,56.3565,56.2875,56.2961,468927.0
2020-08-12 09:40:00,65.28,65.3,65.27,65.27,107280.0,56.2961,56.3134,56.2875,56.2875,107280.0
2020-08-12 09:45:00,65.28,65.37,65.26,65.35,229819.0,56.2961,56.3737,56.2789,56.3565,229819.0
2020-08-12 09:50:00,65.36,65.36,65.31,65.33,285428.0,56.3651,56.3651,56.322,56.3392,285428.0
2020-08-12 09:55:00,65.33,65.36,65.28,65.29,1112874.0,56.3392,56.3651,56.2961,56.3047,1112874.0
2020-08-12 10:00:00,65.3,65.32,65.25,65.29,306861.0,56.3134,56.3306,56.2702,56.3047,306861.0
2020-08-12 10:05:00,65.29,65.37,65.28,65.3,481442.0,56.3047,56.3737,56.2961,56.3134,481442.0
2020-08-12 10:10:00,65.31,65.37,65.3,65.37,417062.0,56.322,56.3737,56.3134,56.3737,417062.0
2020-08-12 10:15:00,65.37,65.48,65.36,65.47,227844.0,56.3737,56.4686,56.3651,56.46,227844.0
2020-08-12 10:20:00,65.47,65.58,65.47,65.58,320889.0,56.46,56.5548,56.46,56.5548,320889.0
2020-08-12 10:25:00,65.58,65.59,65.54,65.57,933085.0,56.5548,56.5635,56.5203,56.5462,933085.0
2020-08-12 10:30:00,65.58,65.65,65.57,65.64,352829.0,56.5548,56.6152,56.5462,56.6066,352829.0
2020-08-12 10:35:00,65.65,65.67,65.59,65.61,145162.0,56.6152,56.6324,56.5635,56.5807,145162.0
2020-08-12 10:40:00,65.61,65.67,65.6,65.66,759897.0,56.5807,56.6324,56.5721,56.6238,759897.0
2020-08-12 10:45:00,65.67,65.69,65.58,65.59,212898.0,56.6324,56.6497,56.5548,56.5635,212898.0
2020-08-12 10:50:00,65.6,65.69,65.6,65.69,193485.0,56.5721,56.6497,56.5721,56.6497,193485.0
2020-08-12 10:55:00,65.67,65.75,65.65,65.7,618790.0,56.6324,56.7014,56.6152,56.6583,618790.0
2020-08-12 11:00:00,65.7,65.71,65.65,65.69,282109.0,56.6583,56.6669,56.6152,56.6497,282109.0
2020-08-12 11:05:00,65.69,65.73,65.67,65.7,142186.0,56.6497,56.6842,56.6324,56.6583,142186.0
2020-08-12 11:10:00,65.71,65.71,65.6,65.61,184700.0,56.6669,56.6669,56.5721,56.5807,184700.0
2020-08-12 11:15:00,65.62,65.64,65.55,65.55,116319.0,56.5893,56.6066,56.529,56.529,116319.0
2020-08-12 11:20:00,65.54,65.61,65.53,65.59,322644.0,56.5203,56.5807,56.5117,56.5635,322644.0
2020-08-12 11:25:00,65.6,65.65,65.58,65.63,271088.0,56.5721,56.6152,56.5548,56.598,271088.0
2020-08-12 11:30:00,65.63,65.64,65.59,65.59,357557.0,56.598,56.6066,56.5635,56.5635,357557.0
2020-08-12 11:35:00,65.59,65.6,65.55,65.57,332027.0,56.5635,56.5721,56.529,56.5462,332027.0
2020-08-12 11:40:00,65.57,65.63,65.57,65.59,599429.0,56.5462,56.598,56.5462,56.5635,599429.0
2020-08-12 11:45:00,65.59,65.65,65.57,65.58,676475.0,56.5635,56.6152,56.5462,56.5548,676475.0
2020-08-12 11:50:00,65.58,65.6,65.56,65.56,385487.0,56.5548,56.5721,56.5376,56.5376,385487.0
2020-08-12 11:55:00,65.57,65.61,65.56,65.59,479391.0,56.5462,56.5807,56.5376,56.5635,479391.0
2020-08-12 12:00:00,65.6,65.63,65.58,65.63,385693.0,56.5721,56.598,56.5548,56.598,385693.0
2020-08-12 12:05:00,65.63,65.66,65.63,65.65,331314.0,56.598,56.6238,56.598,56.6152,331314.0
2020-08-12 12:10:00,65.65,65.66,65.62,65.66,348431.0,56.6152,56.6238,56.5893,56.6238,348431.0
2020-08-12 12:15:00,65.66,65.7,65.65,65.66,1354218.0,56.6238,56.6583,56.6152,56.6238,1354218.0
2020-08-12 12:20:00,65.66,65.72,65.65,65.72,422109.0,56.6238,56.6756,56.6152,56.6756,422109.0
2020-08-12 12:25:00,65.72,65.76,65.71,65.73,522299.0,56.6756,56.7101,56.6669,56.6842,522299.0
2020-08-12 12:30:00,65.73,65.74,65.7,65.71,573283.0,56.6842,56.6928,56.6583,56.6669,573283.0
2020-08-12 12:35:00,65.71,65.72,65.69,65.72,98540.0,56.6669,56.6756,56.6497,56.6756,98540.0
2020-08-12 12:40:00,65.72,65.72,65.67,65.67,199580.0,56.6756,56.6756,56.6324,56.6324,199580.0
2020-08-12 12:45:00,65.67,65.68,65.66,65.67,307845.0,56.6324,56.6411,56.6238,56.6324,307845.0
2020-08-12 12:50:00,65.67,65.68,65.64,65.65,169111.0,56.6324,56.6411,56.6066,56.6152,169111.0
2020-08-12 12:55:00,65.65,65.67,65.58,65.6,179323.0,56.6152,56.6324,56.5548,56.5721,179323.0
2020-08-12 13:00:00,65.59,65.63,65.59,65.61,341527.0,56.5635,56.598,56.5635,56.5807,341527.0
2020-08-12 13:05:00,65.6,65.63,65.57,65.58,333474.0,56.5721,56.598,56.5462,56.5548,333474.0
2020-08-12 13:10:00,65.58,65.58,65.55,65.56,224709.0,56.5548,56.5548,56.529,56.5376,224709.0
2020-08-12 13:15:00,65.55,65.57,65.5,65.51,386800.0,56.529,56.5462,56.4858,56.4945,386800.0
2020-08-12 13:20:00,65.52,65.52,65.5,65.51,93324.0,56.5031,56.5031,56.4858,56.4945,93324.0
2020-08-12 13:25:00,65.51,65.52,65.47,65.49,295596.0,56.4945,56.5031,56.46,56.4772,295596.0
2020-08-12 13:30:00,65.49,65.53,65.49,65.52,304425.0,56.4772,56.5117,56.4772,56.5031,304425.0
2020-08-12 13:35:00,65.52,65.55,65.52,65.55,158574.0,56.5031,56.529,56.5031,56.529,158574.0
2020-08-12 13:40:00,65.55,65.56,65.54,65.55,95576.0,56.529,56.5376,56.5203,56.529,95576.0
2020-08-12 13:45:00,65.55,65.58,65.54,65.58,253825.0,56.529,56.5548,56.5203,56.5548,253825.0
2020-08-12 13:50:00,65.58,65.6,65.57,65.59,352945.0,56.5548,56.5721,56.5462,56.5635,352945.0
2020-08-12 13:55:00,65.59,65.63,65.58,65.63,273530.0,56.5635,56.598,56.5548,56.598,273530.0
2020-08-12 14:00:00,65.63,65.63,65.6,65.61,367801.0,56.598,56.598,56.5721,56.5807,367801.0
2020-08-12 14:05:00,65.61,65.62,65.58,65.59,115139.0,56.5807,56.5893,56.5548,56.5635,115139.0
2020-08-12 14:10:00,65.59,65.62,65.59,65.62,544199.0,56.5635,56.5893,56.5635,56.5893,544199.0
2020-08-12 14:15:00,65.62,65.62,65.59,65.6,64807.0,56.5893,56.5893,56.5635,56.5721,64807.0
2020-08-12 14:20:00,65.6,65.62,65.6,65.62,266217.0,56.5721,56.5893,56.5721,56.5893,266217.0
2020-08-12 14:25:00,65.62,65.63,65.59,65.59,161535.0,56.5893,56.598,56.5635,56.5635,161535.0
2020-08-12 14:30:00,65.6,65.62,65.59,65.62,61586.0,56.5721,56.5893,56.5635,56.5893,61586.0
2020-08-12 14:35:00,65.61,65.62,65.58,65.58,134119.0,56.5807,56.5893,56.5548,56.5548,134119.0
2020-08-12 14:40:00,65.58,65.6,65.57,65.58,57998.0,56.5548,56.5721,56.5462,56.5548,57998.0
2020-08-12 14:45:00,65.58,65.6,65.57,65.59,48409.0,56.5548,56.5721,56.5462,56.5635,48409.0
2020-08-12 14:50:00,65.59,65.61,65.55,65.57,158966.0,56.5635,56.5807,56.529,56.5462,158966.0
2020-08-12 14:55:00,65.57,65.59,65.56,65.57,65210.0,56.5462,56.5635,56.5376,56.5462,65210.0
2020-08-12 15:00:00,65.56,65.6,65.56,65.59,151105.0,56.5376,56.5721,56.5376,56.5635,151105.0
2020-08-12 15:05:00,65.59,65.62,65.58,65.58,70957.0,56.5635,56.5893,56.5548,56.5548,70957.0
2020-08-12 15:10:00,65.58,65.63,65.57,65.63,206430.0,56.5548,56.598,56.5462,56.598,206430.0
2020-08-12 15:15:00,65.63,65.64,65.61,65.63,47198.0,56.598,56.6066,56.5807,56.598,47198.0
2020-08-12 15:20:00,65.63,65.64,65.59,65.6,55532.0,56.598,56.6066,56.5635,56.5721,55532.0
2020-08-12 15:25:00,65.59,65.6,65.56,65.56,335109.0,56.5635,56.5721,56.5376,56.5376,335109.0
2020-08-12 15:30:00,65.57,65.57,65.44,65.5,306508.0,56.5462,56.5462,56.4341,56.4858,306508.0
2020-08-12 15:35:00,65.49,65.51,65.46,65.51,405130.0,56.4772,56.4945,56.4513,56.4945,405130.0
2020-08-12 15:40:00,65.51,65.56,65.5,65.54,167751.0,56.4945,56.5376,56.4858,56.5203,167751.0
2020-08-12 15:45:00,65.54,65.54,65.5,65.53,345890.0,56.5203,56.5203,56.4858,56.5117,345890.0
2020-08-12 15:50:00,65.53,65.57,65.45,65.47,489540.0,56.5117,56.5462,56.4427,56.46,489540.0
2020-08-12 15:55:00,65.47,65.52,65.44,65.5,1793278.0,56.46,56.5031,56.4341,56.4858,1793278.0
2020-08-13 09:30:00,65.42,65.45,65.36,65.37,458903.0,56.4169,56.4427,56.3651,56.3737,458903.0
2020-08-13 09:35:00,65.36,65.44,65.35,65.42,209605.0,56.3651,56.4341,56.3565,56.4169,209605.0
2020-08-13 09:40:00,65.42,65.51,65.38,65.51,216146.0,56.4169,56.4945,56.3824,56.4945,216146.0
2020-08-13 09:45:00,65.51,65.53,65.45,65.47,150406.0,56.4945,56.5117,56.4427,56.46,150406.0
2020-08-13 09:50:00,65.46,65.53,65.45,65.49,181241.0,56.4513,56.5117,56.4427,56.4772,181241.0
2020-08-13 09:55:00,65.49,65.54,65.47,65.54,110377.0,56.4772,56.5203,56.46,56.5203,110377.0
2020-08-13 10:00:00,65.52,65.54,65.5,65.54,111278.0,56.5031,56.5203,56.4858,56.5203,111278.0
2020-08-13 10:05:00,65.54,65.56,65.5,65.55,131540.0,56.5203,56.5376,56.4858,56.529,131540.0
2020-08-13 10:10:00,65.55,65.58,65.52,65.55,138504.0,56.529,56.5548,56.5031,56.529,138504.0
2020-08-13 10:15:00,65.55,65.55,65.49,65.53,207514.0,56.529,56.529,56.4772,56.5117,207514.0
2020-08-13 10:20:00,65.53,65.54,65.5,65.51,149583.0,56.5117,56.5203,56.4858,56.4945,149583.0
2020-08-13 10:25:00,65.51,65.54,65.5,65.51,159564.0,56.4945,56.5203,56.4858,56.4945,159564.0
2020-08-13 10:30:00,65.51,65.54,65.5,65.54,138134.0,56.4945,56.5203,56.4858,56.5203,138134.0
2020-08-13 10:35:00,65.53,65.54,65.51,65.53,640419.0,56.5117,56.5203,56.4945,56.5117,640419.0
2020-08-13 10:40:00,65.52,65.54,65.5,65.51,254173.0,56.5031,56.5203,56.4858,56.4945,254173.0
2020-08-13 10:45:00,65.51,65.52,65.48,65.52,412597.0,56.4945,56.5031,56.4686,56.5031,412597.0
2020-08-13 10:50:00,65.51,65.52,65.46,65.47,512977.0,56.4945,56.5031,56.4513,56.46,512977.0
2020-08-13 10:55:00,65.47,65.48,65.4,65.47,343842.0,56.46,56.4686,56.3996,56.46,343842.0
2020-08-13 11:00:00,65.46,65.48,65.44,65.45,796885.0,56.4513,56.4686,56.4341,56.4427,796885.0
2020-08-13 11:05:00,65.46,65.5,65.46,65.47,309810.0,56.4513,56.4858,56.4513,56.46,309810.0
2020-08-13 11:10:00,65.47,65.5,65.44,65.5,114664.0,56.46,56.4858,56.4341,56.4858,114664.0
2020-08-13 11:15:00,65.5,65.51,65.46,65.47,312512.0,56.4858,56.4945,56.4513,56.46,312512.0
2020-08-13 11:20:00,65.48,65.5,65.44,65.49,635677.0,56.4686,56.4858,56.4341,56.4772,635677.0
2020-08-13 11:25:00,65.5,65.51,65.47,65.48,402031.0,56.4858,56.4945,56.46,56.4686,402031.0
2020-08-13 11:30:00,65.48,65.49,65.35,65.38,941177.0,56.4686,56.4772,56.3565,56.3824,941177.0
2020-08-13 11:35:00,65.39,65.4,65.35,65.36,424304.0,56.391,56.3996,56.3565,56.3651,424304.0
2020-08-13 11:40:00,65.36,65.36,65.33,65.35,169023.0,56.3651,56.3651,56.3392,56.3565,169023.0
2020-08-13 11:45:00,65.35,65.37,65.33,65.34,119561.0,56.3565,56.3737,56.3392,56.3479,119561.0
2020-08-13 11:50:00,65.35,65.36,65.34,65.35,102802.0,56.3565,56.3651,56.3479,56.3565,102802.0
2020-08-13 11:55:00,65.35,65.36,65.33,65.35,141006.0,56.3565,56.3651,56.3392,56.3565,141006.0
2020-08-13 12:00:00,65.34,65.38,65.34,65.37,57647.0,56.3479,56.3824,56.3479,56.3737,57647.0
2020-08-13 12:05:00,65.37,65.4,65.37,65.38,69818.0,56.3737,56.3996,56.3737,56.3824,69818.0
2020-08-13 12:10:00,65.38,65.4,65.37,65.38,138237.0,56.3824,56.3996,56.3737,56.3824,138237.0
2020-08-13 12:15:00,65.38,65.4,65.37,65.39,103638.0,56.3824,56.3996,56.3737,56.391,103638.0
2020-08-13 12:20:00,65.39,65.41,65.37,65.41,190594.0,56.391,56.4082,56.3737,56.4082,190594.0
2020-08-13 12:25:00,65.41,65.41,65.37,65.39,109903.0,56.4082,56.4082,56.3737,56.391,109903.0
2020-08-13 12:30:00,65.39,65.42,65.38,65.4,100178.0,56.391,56.4169,56.3824,56.3996,100178.0
2020-08-13 12:35:00,65.4,65.41,65.38,65.41,66199.0,56.3996,56.4082,56.3824,56.4082,66199.0
2020-08-13 12:40:00,65.41,65.42,65.4,65.41,48726.0,56.4082,56.4169,56.3996,56.4082,48726.0
2020-08-13 12:45:00,65.41,65.42,65.39,65.4,121379.0,56.4082,56.4169,56.391,56.3996,121379.0
2020-08-13 12:50:00,65.4,65.41,65.38,65.4,40017.0,56.3996,56.4082,56.3824,56.3996,40017.0
2020-08-13 12:55:00,65.4,65.43,65.38,65.42,36644.0,56.3996,56.4255,56.3824,56.4169,36644.0
2020-08-13 13:00:00,65.42,65.45,65.41,65.41,206887.0,56.4169,56.4427,56.4082,56.4082,206887.0
2020-08-13 13:05:00,65.41,65.41,65.39,65.39,127134.0,56.4082,56.4082,56.391,56.391,127134.0
2020-08-13 13:10:00,65.38,65.42,65.38,65.41,112439.0,56.3824,56.4169,56.3824,56.4082,112439.0
2020-08-13 13:15:00,65.41,65.42,65.37,65.38,140974.0,56.4082,56.4169,56.3737,56.3824,140974.0
2020-08-13 13:20:00,65.38,65.4,65.33,65.34,44492.0,56.3824,56.3996,56.3392,56.3479,44492.0
2020-08-13 13:25:00,65.34,65.35,65.32,65.34,47149.0,56.3479,56.3565,56.3306,56.3479,47149.0
2020-08-13 13:30:00,65.34,65.35,65.25,65.25,412868.0,56.3479,56.3565,56.2702,56.2702,412868.0
2020-08-13 13:35:00,65.25,65.3,65.23,65.28,116851.0,56.2702,56.3134,56.253,56.2961,116851.0
2020-08-13 13:40:00,65.29,65.31,65.26,65.31,77561.0,56.3047,56.322,56.2789,56.322,77561.0
2020-08-13 13:45:00,65.31,65.37,65.31,65.36,45656.0,56.322,56.3737,56.322,56.3651,45656.0
2020-08-13 13:50:00,65.36,65.37,65.34,65.36,110688.0,56.3651,56.3737,56.3479,56.3651,110688.0
2020-08-13 13:55:00,65.36,65.37,65.32,65.33,153491.0,56.3651,56.3737,56.3306,56.3392,153491.0
2020-08-13 14:00:00,65.33,65.34,65.26,65.3,97877.0,56.3392,56.3479,56.2789,56.3134,97877.0
2020-08-13 14:05:00,65.3,65.32,65.26,65.3,114797.0,56.3134,56.3306,56.2789,56.3134,114797.0
2020-08-13 14:10:00,65.29,65.3,65.22,65.27,369644.0,56.3047,56.3134,56.2444,56.2875,369644.0
2020-08-13 14:15:00,65.27,65.28,65.17,65.17,219629.0,56.2875,56.2961,56.2013,56.2013,219629.0
2020-08-13 14:20:00,65.17,65.18,65.07,65.11,146457.0,56.2013,56.2099,56.115,56.1495,146457.0
2020-08-13 14:25:00,65.1,65.17,65.1,65.14,266136.0,56.1409,56.2013,56.1409,56.1754,266136.0
2020-08-13 14:30:00,65.14,65.17,65.12,65.16,78100.0,56.1754,56.2013,56.1581,56.1926,78100.0
2020-08-13 14:35:00,65.15,65.16,65.04,65.07,50696.0,56.184,56.1926,56.0891,56.115,50696.0
2020-08-13 14:40:00,65.07,65.13,65.06,65.07,77166.0,56.115,56.1668,56.1064,56.115,77166.0
2020-08-13 14:45:00,65.08,65.16,65.08,65.11,175043.0,56.1236,56.1926,56.1236,56.1495,175043.0
2020-08-13 14:50:00,65.11,65.12,65.01,65.09,413442.0,56.1495,56.1581,56.0633,56.1323,413442.0
2020-08-13 14:55:00,65.1,65.13,65.05,65.09,135264.0,56.1409,56.1668,56.0978,56.1323,135264.0
2020-08-13 15:00:00,65.09,65.13,65.04,65.09,317316.0,56.1323,56.1668,56.0891,56.1323,317316.0
2020-08-13 15:05:00,65.08,65.13,65.06,65.07,216242.0,56.1236,56.1668,56.1064,56.115,216242.0
2020-08-13 15:10:00,65.06,65.12,65.05,65.12,222960.0,56.1064,56.1581,56.0978,56.1581,222960.0
2020-08-13 15:15:00,65.11,65.16,65.1,65.16,93057.0,56.1495,56.1926,56.1409,56.1926,93057.0
2020-08-13 15:20:00,65.16,65.22,65.15,65.21,141815.0,56.1926,56.2444,56.184,56.2358,141815.0
2020-08-13 15:25:00,65.21,65.22,65.18,65.21,115830.0,56.2358,56.2444,56.2099,56.2358,115830.0
2020-08-13 15:30:00,65.22,65.24,65.19,65.23,163384.0,56.2444,56.2616,56.2185,56.253,163384.0
2020-08-13 15:35:00,65.23,65.27,65.21,65.22,93747.0,56.253,56.2875,56.2358,56.2444,93747.0
2020-08-13 15:40:00,65.22,65.26,65.2,65.25,154856.0,56.2444,56.2789,56.2271,56.2702,154856.0
2020-08-13 15:45:00,65.24,65.25,65.2,65.22,113665.0,56.2616,56.2702,56.2271,56.2444,113665.0
2020-08-13 15:50:00,65.22,65.24,65.17,65.19,369158.0,56.2444,56.2616,56.2013,56.2185,369158.0
2020-08-13 15:55:00,65.19,65.22,65.16,65.21,607432.0,56.2185,56.2444,56.1926,56.2358,607432.0
2020-08-14 09:30:00,64.74,64.8,64.7,64.72,335314.0,55.8304,55.8822,55.7959,55.8132,335314.0
2020-08-14 09:35:00,64.72,64.82,64.71,64.8,129947.0,55.8132,55.8994,55.8046,55.8822,129947.0
2020-08-14 09:40:00,64.8,64.84,64.76,64.84,119654.0,55.8822,55.9167,55.8477,55.9167,119654.0
2020-08-14 09:45:00,64.83,64.86,64.75,64.77,78209.0,55.908,55.9339,55.8391,55.8563,78209.0
2020-08-14 09:50:00,64.78,64.87,64.77,64.86,64720.0,55.8649,55.9425,55.8563,55.9339,64720.0
2020-08-14 09:55:00,64.86,64.9,64.85,64.89,59400.0,55.9339,55.9684,55.9253,55.9598,59400.0
2020-08-14 10:00:00,64.89,64.93,64.85,64.86,108140.0,55.9598,55.9943,55.9253,55.9339,108140.0
2020-08-14 10:05:00,64.86,64.91,64.85,64.91,195259.0,55.9339,55.977,55.9253,55.977,195259.0
2020-08-14 10:10:00,64.91,64.92,64.75,64.77,196999.0,55.977,55.9857,55.8391,55.8563,196999.0
2020-08-14 10:15:00,64.77,64.79,64.71,64.73,152795.0,55.8563,55.8736,55.8046,55.8218,152795.0
2020-08-14 10:20:00,64.74,64.8,64.72,64.79,133028.0,55.8304,55.8822,55.8132,55.8736,133028.0
2020-08-14 10:25:00,64.8,64.81,64.72,64.74,62086.0,55.8822,55.8908,55.8132,55.8304,62086.0
2020-08-14 10:30:00,64.75,64.87,64.75,64.86,163845.0,55.8391,55.9425,55.8391,55.9339,163845.0
2020-08-14 10:35:00,64.85,64.87,64.82,64.85,58223.0,55.9253,55.9425,55.8994,55.9253,58223.0
2020-08-14 10:40:00,64.85,64.9,64.84,64.88,122510.0,55.9253,55.9684,55.9167,55.9512,122510.0
2020-08-14 10:45:00,64.88,64.93,64.88,64.92,131898.0,55.9512,55.9943,55.9512,55.9857,131898.0
2020-08-14 10:50:00,64.92,64.94,64.89,64.9,169628.0,55.9857,56.0029,55.9598,55.9684,169628.0
2020-08-14 10:55:00,64.88,64.89,64.83,64.86,99839.0,55.9512,55.9598,55.908,55.9339,99839.0
2020-08-14 11:00:00,64.85,64.86,64.79,64.83,385906.0,55.9253,55.9339,55.8736,55.908,385906.0
2020-08-14 11:05:00,64.83,64.9,64.82,64.88,66105.0,55.908,55.9684,55.8994,55.9512,66105.0
2020-08-14 11:10:00,64.89,64.9,64.82,64.84,101202.0,55.9598,55.9684,55.8994,55.9167,101202.0
2020-08-14 11:15:00,64.84,64.86,64.82,64.85,101975.0,55.9167,55.9339,55.8994,55.9253,101975.0
2020-08-14 11:20:00,64.85,64.92,64.84,64.9,50188.0,55.9253,55.9857,55.9167,55.9684,50188.0
2020-08-14 11:25:00,64.9,64.92,64.89,64.9,109041.0,55.9684,55.9857,55.9598,55.9684,109041.0
2020-08-14 11:30:00,64.9,64.93,64.88,64.88,169655.0,55.9684,55.9943,55.9512,55.9512,169655.0
2020-08-14 11:35:00,64.88,64.89,64.83,64.84,231394.0,55.9512,55.9598,55.908,55.9167,231394.0
2020-08-14 11:40:00,64.84,64.9,64.83,64.87,202546.0,55.9167,55.9684,55.908,55.9425,202546.0
2020-08-14 11:45:00,64.88,64.89,64.82,64.84,194782.0,55.9512,55.9598,55.8994,55.9167,194782.0
2020-08-14 11:50:00,64.84,64.85,64.78,64.79,139577.0,55.9167,55.9253,55.8649,55.8736,139577.0
2020-08-14 11:55:00,64.79,64.84,64.79,64.84,46412.0,55.8736,55.9167,55.8736,55.9167,46412.0
2020-08-14 12:00:00,64.84,64.87,64.82,64.84,171396.0,55.9167,55.9425,55.8994,55.9167,171396.0
2020-08-14 12:05:00,64.84,64.85,64.82,64.84,35322.0,55.9167,55.9253,55.8994,55.9167,35322.0
2020-08-14 12:10:00,64.84,64.86,64.83,64.84,316859.0,55.9167,55.9339,55.908,55.9167,316859.0
2020-08-14 12:15:00,64.84,64.85,64.81,64.82,45444.0,55.9167,55.9253,55.8908,55.8994,45444.0
2020-08-14 12:20:00,64.81,64.82,64.77,64.8,36400.0,55.8908,55.8994,55.8563,55.8822,36400.0
2020-08-14 12:25:00,64.8,64.81,64.79,64.8,17750.0,55.8822,55.8908,55.8736,55.8822,17750.0
2020-08-14 12:30:00,64.8,64.83,64.8,64.83,28679.0,55.8822,55.908,55.8822,55.908,28679.0
2020-08-14 12:35:00,64.84,64.85,64.82,64.84,70776.0,55.9167,55.9253,55.8994,55.9167,70776.0
2020-08-14 12:40:00,64.84,64.89,64.84,64.87,38836.0,55.9167,55.9598,55.9167,55.9425,38836.0
2020-08-14 12:45:00,64.87,64.87,64.81,64.85,59176.0,55.9425,55.9425,55.8908,55.9253,59176.0
2020-08-14 12:50:00,64.86,64.86,64.84,64.85,56857.0,55.9339,55.9339,55.9167,55.9253,56857.0
2020-08-14 12:55:00,64.85,64.87,64.83,64.85,39103.0,55.9253,55.9425,55.908,55.9253,39103.0
2020-08-14 13:00:00,64.84,64.87,64.83,64.84,53715.0,55.9167,55.9425,55.908,55.9167,53715.0
2020-08-14 13:05:00,64.84,64.84,64.82,64.84,65872.0,55.9167,55.9167,55.8994,55.9167,65872.0
2020-08-14 13:10:00,64.84,64.88,64.84,64.88,36561.0,55.9167,55.9512,55.9167,55.9512,36561.0
2020-08-14 13:15:00,64.87,64.87,64.83,64.84,26174.0,55.9425,55.9425,55.908,55.9167,26174.0
2020-08-14 13:20:00,64.84,64.86,64.82,64.85,27023.0,55.9167,55.9339,55.8994,55.9253,27023.0
2020-08-14 13:25:00,64.85,64.86,64.84,64.84,50412.0,55.9253,55.9339,55.9167,55.9167,50412.0
2020-08-14 13:30:00,64.85,64.86,64.83,64.84,30078.0,55.9253,55.9339,55.908,55.9167,30078.0
2020-08-14 13:35:00,64.84,64.84,64.81,64.82,44138.0,55.9167,55.9167,55.8908,55.8994,44138.0
2020-08-14 13:40:00,64.82,64.82,64.79,64.81,36446.0,55.8994,55.8994,55.8736,55.8908,36446.0
2020-08-14 13:45:00,64.81,64.84,64.79,64.81,79806.0,55.8908,55.9167,55.8736,55.8908,79806.0
2020-08-14 13:50:00,64.81,64.83,64.78,64.81,58996.0,55.8908,55.908,55.8649,55.8908,58996.0
2020-08-14 13:55:00,64.81,64.81,64.77,64.8,26356.0,55.8908,55.8908,55.8563,55.8822,26356.0
2020-08-14 14:00:00,64.8,64.8,64.75,64.76,68431.0,55.8822,55.8822,55.8391,55.8477,68431.0
2020-08-14 14:05:00,64.75,64.78,64.74,64.78,49720.0,55.8391,55.8649,55.8304,55.8649,49720.0
2020-08-14 14:10:00,64.78,64.79,64.75,64.78,61467.0,55.8649,55.8736,55.8391,55.8649,61467.0
2020-08-14 14:15:00,64.79,64.8,64.75,64.77,43693.0,55.8736,55.8822,55.8391,55.8563,43693.0
2020-08-14 14:20:00,64.77,64.77,64.75,64.76,28689.0,55.8563,55.8563,55.8391,55.8477,28689.0
2020-08-14 14:25:00,64.76,64.76,64.73,64.75,117939.0,55.8477,55.8477,55.8218,55.8391,117939.0
2020-08-14 14:30:00,64.76,64.79,64.75,64.78,66030.0,55.8477,55.8736,55.8391,55.8649,66030.0
2020-08-14 14:35:00,64.78,64.78,64.74,64.75,47878.0,55.8649,55.8649,55.8304,55.8391,47878.0
2020-08-14 14:40:00,64.74,64.74,64.7,64.73,56855.0,55.8304,55.8304,55.7959,55.8218,56855.0
2020-08-14 14:45:00,64.72,64.73,64.69,64.7,83716.0,55.8132,55.8218,55.7873,55.7959,83716.0
2020-08-14 14:50:00,64.7,64.73,64.68,64.69,208183.0,55.7959,55.8218,55.7787,55.7873,208183.0
2020-08-14 14:55:00,64.7,64.71,64.68,64.7,41585.0,55.7959,55.8046,55.7787,55.7959,41585.0
2020-08-14 15:00:00,64.7,64.72,64.67,64.7,19521.0,55.7959,55.8132,55.7701,55.7959,19521.0
2020-08-14 15:05:00,64.7,64.74,64.69,64.7,51611.0,55.7959,55.8304,55.7873,55.7959,51611.0
2020-08-14 15:10:00,64.69,64.7,64.66,64.67,61290.0,55.7873,55.7959,55.7614,55.7701,61290.0
2020-08-14 15:15:00,64.66,64.69,64.64,64.66,86582.0,55.7614,55.7873,55.7442,55.7614,86582.0
2020-08-14 15:20:00,64.66,64.67,64.63,64.64,83897.0,55.7614,55.7701,55.7356,55.7442,83897.0
2020-08-14 15:25:00,64.64,64.7,64.62,64.69,229590.0,55.7442,55.7959,55.7269,55.7873,229590.0
2020-08-14 15:30:00,64.68,64.7,64.65,64.66,96304.0,55.7787,55.7959,55.7528,55.7614,96304.0
2020-08-14 15:35:00,64.66,64.66,64.63,64.64,54289.0,55.7614,55.7614,55.7356,55.7442,54289.0
2020-08-14 15:40:00,64.64,64.69,64.62,64.68,126111.0,55.7442,55.7873,55.7269,55.7787,126111.0
2020-08-14 15:45:00,64.68,64.7,64.65,64.65,173766.0,55.7787,55.7959,55.7528,55.7528,173766.0
2020-08-14 15:50:00,64.64,64.76,64.64,64.76,296085.0,55.7442,55.8477,55.7442,55.8477,296085.0
2020-08-14 15:55:00,64.76,64.82,64.74,64.82,1376334.0,55.8477,55.8994,55.8304,55.8994,1376334.0
2020-08-17 09:30:00,65.11,65.19,65.1,65.19,136222.0,56.1495,56.2185,56.1409,56.2185,136222.0
2020-08-17 09:35:00,65.21,65.21,65.12,65.17,33402.0,56.2358,56.2358,56.1581,56.2013,33402.0
2020-08-17 09:40:00,65.2,65.2,65.17,65.18,85939.0,56.2271,56.2271,56.2013,56.2099,85939.0
2020-08-17 09:45:00,65.19,65.2,65.15,65.19,116613.0,56.2185,56.2271,56.184,56.2185,116613.0
2020-08-17 09:50:00,65.19,65.24,65.19,65.2,102781.0,56.2185,56.2616,56.2185,56.2271,102781.0
2020-08-17 09:55:00,65.22,65.22,65.15,65.17,123836.0,56.2444,56.2444,56.184,56.2013,123836.0
2020-08-17 10:00:00,65.18,65.2,65.16,65.18,84545.0,56.2099,56.2271,56.1926,56.2099,84545.0
2020-08-17 10:05:00,65.17,65.17,65.13,65.17,187253.0,56.2013,56.2013,56.1668,56.2013,187253.0
2020-08-17 10:10:00,65.17,65.17,65.12,65.14,83889.0,56.2013,56.2013,56.1581,56.1754,83889.0
2020-08-17 10:15:00,65.13,65.17,65.12,65.16,57592.0,56.1668,56.2013,56.1581,56.1926,57592.0
2020-08-17 10:20:00,65.15,65.22,65.15,65.21,63444.0,56.184,56.2444,56.184,56.2358,63444.0
2020-08-17 10:25:00,65.21,65.24,65.2,65.23,199086.0,56.2358,56.2616,56.2271,56.253,199086.0
2020-08-17 10:30:00,65.23,65.27,65.22,65.27,514107.0,56.253,56.2875,56.2444,56.2875,514107.0
2020-08-17 10:35:00,65.26,65.28,65.24,65.24,460511.0,56.2789,56.2961,56.2616,56.2616,460511.0
2020-08-17 10:40:00,65.23,65.28,65.23,65.27,366151.0,56.253,56.2961,56.253,56.2875,366151.0
2020-08-17 10:45:00,65.27,65.28,65.23,65.24,292925.0,56.2875,56.2961,56.253,56.2616,292925.0
2020-08-17 10:50:00,65.24,65.27,65.23,65.27,272147.0,56.2616,56.2875,56.253,56.2875,272147.0
2020-08-17 10:55:00,65.27,65.28,65.24,65.25,186251.0,56.2875,56.2961,56.2616,56.2702,186251.0
2020-08-17 11:00:00,65.25,65.26,65.21,65.23,87073.0,56.2702,56.2789,56.2358,56.253,87073.0
2020-08-17 11:05:00,65.23,65.23,65.2,65.21,63598.0,56.253,56.253,56.2271,56.2358,63598.0
2020-08-17 11:10:00,65.22,65.25,65.22,65.23,54762.0,56.2444,56.2702,56.2444,56.253,54762.0
2020-08-17 11:15:00,65.24,65.28,65.23,65.28,80871.0,56.2616,56.2961,56.253,56.2961,80871.0
2020-08-17 11:20:00,65.28,65.3,65.26,65.29,275099.0,56.2961,56.3134,56.2789,56.3047,275099.0
2020-08-17 11:25:00,65.3,65.32,65.29,65.31,153564.0,56.3134,56.3306,56.3047,56.322,153564.0
2020-08-17 11:30:00,65.3,65.31,65.23,65.23,132543.0,56.3134,56.322,56.253,56.253,132543.0
2020-08-17 11:35:00,65.23,65.28,65.23,65.23,132015.0,56.253,56.2961,56.253,56.253,132015.0
2020-08-17 11:40:00,65.24,65.26,65.21,65.22,219811.0,56.2616,56.2789,56.2358,56.2444,219811.0
2020-08-17 11:45:00,65.22,65.24,65.2,65.22,27186.0,56.2444,56.2616,56.2271,56.2444,27186.0
2020-08-17 11:50:00,65.23,65.24,65.19,65.23,122666.0,56.253,56.2616,56.2185,56.253,122666.0
2020-08-17 11:55:00,65.23,65.26,65.23,65.26,137492.0,56.253,56.2789,56.253,56.2789,137492.0
2020-08-17 12:00:00,65.26,65.27,65.22,65.23,104523.0,56.2789,56.2875,56.2444,56.253,104523.0
2020-08-17 12:05:00,65.23,65.24,65.21,65.23,27998.0,56.253,56.2616,56.2358,56.253,27998.0
2020-08-17 12:10:00,65.23,65.23,65.2,65.2,32687.0,56.253,56.253,56.2271,56.2271,32687.0
2020-08-17 12:15:00,65.21,65.21,65.19,65.2,42607.0,56.2358,56.2358,56.2185,56.2271,42607.0
2020-08-17 12:20:00,65.2,65.21,65.18,65.2,24146.0,56.2271,56.2358,56.2099,56.2271,24146.0
2020-08-17 12:25:00,65.2,65.21,65.17,65.18,96312.0,56.2271,56.2358,56.2013,56.2099,96312.0
2020-08-17 12:30:00,65.18,65.21,65.17,65.2,124749.0,56.2099,56.2358,56.2013,56.2271,124749.0
2020-08-17 12:35:00,65.2,65.23,65.19,65.23,30337.0,56.2271,56.253,56.2185,56.253,30337.0
2020-08-17 12:40:00,65.23,65.24,65.21,65.23,21959.0,56.253,56.2616,56.2358,56.253,21959.0
2020-08-17 12:45:00,65.23,65.25,65.23,65.24,17128.0,56.253,56.2702,56.253,56.2616,17128.0
2020-08-17 12:50:00,65.24,65.26,65.23,65.23,43318.0,56.2616,56.2789,56.253,56.253,43318.0
2020-08-17 12:55:00,65.22,65.23,65.21,65.23,31097.0,56.2444,56.253,56.2358,56.253,31097.0
2020-08-17 13:00:00,65.22,65.25,65.21,65.23,53334.0,56.2444,56.2702,56.2358,56.253,53334.0
2020-08-17 13:05:00,65.23,65.23,65.21,65.22,24113.0,56.253,56.253,56.2358,56.2444,24113.0
2020-08-17 13:10:00,65.22,65.23,65.21,65.23,24805.0,56.2444,56.253,56.2358,56.253,24805.0
2020-08-17 13:15:00,65.23,65.24,65.23,65.23,21237.0,56.253,56.2616,56.253,56.253,21237.0
2020-08-17 13:20:00,65.23,65.24,65.21,65.23,106916.0,56.253,56.2616,56.2358,56.253,106916.0
2020-08-17 13:25:00,65.23,65.24,65.22,65.23,37555.0,56.253,56.2616,56.2444,56.253,37555.0
2020-08-17 13:30:00,65.23,65.24,65.22,65.23,43639.0,56.253,56.2616,56.2444,56.253,43639.0
2020-08-17 13:35:00,65.23,65.24,65.21,65.22,42576.0,56.253,56.2616,56.2358,56.2444,42576.0
2020-08-17 13:40:00,65.21,65.22,65.21,65.22,9035.0,56.2358,56.2444,56.2358,56.2444,9035.0
2020-08-17 13:45:00,65.22,65.22,65.21,65.22,6799.0,56.2444,56.2444,56.2358,56.2444,6799.0
2020-08-17 13:50:00,65.22,65.22,65.21,65.21,72114.0,56.2444,56.2444,56.2358,56.2358,72114.0
2020-08-17 13:55:00,65.22,65.22,65.2,65.22,51771.0,56.2444,56.2444,56.2271,56.2444,51771.0
2020-08-17 14:00:00,65.21,65.22,65.2,65.22,59377.0,56.2358,56.2444,56.2271,56.2444,59377.0
2020-08-17 14:05:00,65.22,65.22,65.2,65.21,93480.0,56.2444,56.2444,56.2271,56.2358,93480.0
2020-08-17 14:10:00,65.21,65.23,65.21,65.22,63626.0,56.2358,56.253,56.2358,56.2444,63626.0
2020-08-17 14:15:00,65.22,65.23,65.21,65.23,34834.0,56.2444,56.253,56.2358,56.253,34834.0
2020-08-17 14:20:00,65.22,65.24,65.22,65.23,8738.0,56.2444,56.2616,56.2444,56.253,8738.0
2020-08-17 14:25:00,65.22,65.24,65.22,65.22,17085.0,56.2444,56.2616,56.2444,56.2444,17085.0
2020-08-17 14:30:00,65.23,65.23,65.22,65.23,27771.0,56.253,56.253,56.2444,56.253,27771.0
2020-08-17 14:35:00,65.23,65.23,65.22,65.23,75895.0,56.253,56.253,56.2444,56.253,75895.0
2020-08-17 14:40:00,65.22,65.23,65.22,65.22,116402.0,56.2444,56.253,56.2444,56.2444,116402.0
2020-08-17 14:45:00,65.23,65.23,65.18,65.19,337161.0,56.253,56.253,56.2099,56.2185,337161.0
2020-08-17 14:50:00,65.19,65.2,65.17,65.17,159092.0,56.2185,56.2271,56.2013,56.2013,159092.0
2020-08-17 14:55:00,65.17,65.22,65.17,65.2,205997.0,56.2013,56.2444,56.2013,56.2271,205997.0
2020-08-17 15:00:00,65.2,65.21,65.18,65.19,113061.0,56.2271,56.2358,56.2099,56.2185,113061.0
2020-08-17 15:05:00,65.19,65.19,65.16,65.17,142631.0,56.2185,56.2185,56.1926,56.2013,142631.0
2020-08-17 15:10:00,65.17,65.19,65.16,65.18,103947.0,56.2013,56.2185,56.1926,56.2099,103947.0
2020-08-17 15:15:00,65.18,65.21,65.16,65.2,78172.0,56.2099,56.2358,56.1926,56.2271,78172.0
2020-08-17 15:20:00,65.2,65.21,65.17,65.18,57778.0,56.2271,56.2358,56.2013,56.2099,57778.0
2020-08-17 15:25:00,65.19,65.2,65.18,65.2,32846.0,56.2185,56.2271,56.2099,56.2271,32846.0
2020-08-17 15:30:00,65.19,65.21,65.19,65.2,126650.0,56.2185,56.2358,56.2185,56.2271,126650.0
2020-08-17 15:35:00,65.21,65.22,65.2,65.2,84794.0,56.2358,56.2444,56.2271,56.2271,84794.0
2020-08-17 15:40:00,65.21,65.22,65.2,65.22,83959.0,56.2358,56.2444,56.2271,56.2444,83959.0
2020-08-17 15:45:00,65.22,65.24,65.2,65.23,301513.0,56.2444,56.2616,56.2271,56.253,301513.0
2020-08-17 15:50:00,65.23,65.25,65.22,65.24,402050.0,56.253,56.2702,56.2444,56.2616,402050.0
2020-08-17 15:55:00,65.24,65.29,65.23,65.28,1025781.0,56.2616,56.3047,56.253,56.2961,1025781.0
2020-08-18 09:30:00,65.53,65.62,65.53,65.56,322680.0,56.5117,56.5893,56.5117,56.5376,322680.0
2020-08-18 09:35:00,65.56,65.58,65.53,65.54,196707.0,56.5376,56.5548,56.5117,56.5203,196707.0
2020-08-18 09:40:00,65.54,65.56,65.51,65.53,75620.0,56.5203,56.5376,56.4945,56.5117,75620.0
2020-08-18 09:45:00,65.53,65.61,65.52,65.59,107143.0,56.5117,56.5807,56.5031,56.5635,107143.0
2020-08-18 09:50:00,65.59,65.59,65.46,65.47,173087.0,56.5635,56.5635,56.4513,56.46,173087.0
2020-08-18 09:55:00,65.48,65.51,65.43,65.48,217694.0,56.4686,56.4945,56.4255,56.4686,217694.0
2020-08-18 10:00:00,65.48,65.5,65.45,65.48,201786.0,56.4686,56.4858,56.4427,56.4686,201786.0
2020-08-18 10:05:00,65.48,65.48,65.27,65.27,269972.0,56.4686,56.4686,56.2875,56.2875,269972.0
2020-08-18 10:10:00,65.27,65.32,65.24,65.29,211738.0,56.2875,56.3306,56.2616,56.3047,211738.0
2020-08-18 10:15:00,65.29,65.33,65.26,65.27,234779.0,56.3047,56.3392,56.2789,56.2875,234779.0
2020-08-18 10:20:00,65.28,65.28,65.16,65.16,281082.0,56.2961,56.2961,56.1926,56.1926,281082.0
2020-08-18 10:25:00,65.16,65.19,65.08,65.1,632729.0,56.1926,56.2185,56.1236,56.1409,632729.0
2020-08-18 10:30:00,65.11,65.2,65.06,65.2,152779.0,56.1495,56.2271,56.1064,56.2271,152779.0
2020-08-18 10:35:00,65.21,65.26,65.18,65.26,101085.0,56.2358,56.2789,56.2099,56.2789,101085.0
2020-08-18 10:40:00,65.27,65.28,65.23,65.24,497576.0,56.2875,56.2961,56.253,56.2616,497576.0
2020-08-18 10:45:00,65.24,65.27,65.2,65.22,262453.0,56.2616,56.2875,56.2271,56.2444,262453.0
2020-08-18 10:50:00,65.22,65.25,65.18,65.2,164772.0,56.2444,56.2702,56.2099,56.2271,164772.0
2020-08-18 10:55:00,65.2,65.22,65.15,65.21,144363.0,56.2271,56.2444,56.184,56.2358,144363.0
2020-08-18 11:00:00,65.21,65.25,65.19,65.19,129561.0,56.2358,56.2702,56.2185,56.2185,129561.0
2020-08-18 11:05:00,65.19,65.21,65.17,65.21,62655.0,56.2185,56.2358,56.2013,56.2358,62655.0
2020-08-18 11:10:00,65.21,65.23,65.19,65.22,173163.0,56.2358,56.253,56.2185,56.2444,173163.0
2020-08-18 11:15:00,65.23,65.23,65.17,65.18,36197.0,56.253,56.253,56.2013,56.2099,36197.0
2020-08-18 11:20:00,65.18,65.2,65.16,65.19,188076.0,56.2099,56.2271,56.1926,56.2185,188076.0
2020-08-18 11:25:00,65.19,65.23,65.16,65.2,189255.0,56.2185,56.253,56.1926,56.2271,189255.0
2020-08-18 11:30:00,65.2,65.27,65.2,65.26,590377.0,56.2271,56.2875,56.2271,56.2789,590377.0
2020-08-18 11:35:00,65.26,65.27,65.25,65.26,119966.0,56.2789,56.2875,56.2702,56.2789,119966.0
2020-08-18 11:40:00,65.26,65.3,65.25,65.28,65963.0,56.2789,56.3134,56.2702,56.2961,65963.0
2020-08-18 11:45:00,65.27,65.28,65.22,65.23,78705.0,56.2875,56.2961,56.2444,56.253,78705.0
2020-08-18 11:50:00,65.24,65.31,65.24,65.31,90734.0,56.2616,56.322,56.2616,56.322,90734.0
2020-08-18 11:55:00,65.31,65.32,65.29,65.3,41011.0,56.322,56.3306,56.3047,56.3134,41011.0
2020-08-18 12:00:00,65.29,65.31,65.26,65.27,66015.0,56.3047,56.322,56.2789,56.2875,66015.0
2020-08-18 12:05:00,65.27,65.33,65.27,65.32,25861.0,56.2875,56.3392,56.2875,56.3306,25861.0
2020-08-18 12:10:00,65.32,65.34,65.31,65.31,44688.0,56.3306,56.3479,56.322,56.322,44688.0
2020-08-18 12:15:00,65.32,65.33,65.28,65.3,131865.0,56.3306,56.3392,56.2961,56.3134,131865.0
2020-08-18 12:20:00,65.3,65.31,65.27,65.28,37604.0,56.3134,56.322,56.2875,56.2961,37604.0
2020-08-18 12:25:00,65.28,65.31,65.27,65.31,272421.0,56.2961,56.322,56.2875,56.322,272421.0
2020-08-18 12:30:00,65.31,65.35,65.3,65.33,55523.0,56.322,56.3565,56.3134,56.3392,55523.0
2020-08-18 12:35:00,65.34,65.38,65.33,65.38,25922.0,56.3479,56.3824,56.3392,56.3824,25922.0
2020-08-18 12:40:00,65.39,65.4,65.37,65.39,27193.0,56.391,56.3996,56.3737,56.391,27193.0
2020-08-18 12:45:00,65.4,65.4,65.38,65.4,63250.0,56.3996,56.3996,56.3824,56.3996,63250.0
2020-08-18 12:50:00,65.39,65.4,65.38,65.39,28096.0,56.391,56.3996,56.3824,56.391,28096.0
2020-08-18 12:55:00,65.38,65.39,65.37,65.39,37291.0,56.3824,56.391,56.3737,56.391,37291.0
2020-08-18 13:00:00,65.39,65.39,65.35,65.36,31696.0,56.391,56.391,56.3565,56.3651,31696.0
2020-08-18 13:05:00,65.36,65.38,65.36,65.38,68668.0,56.3651,56.3824,56.3651,56.3824,68668.0
2020-08-18 13:10:00,65.38,65.39,65.36,65.36,25020.0,56.3824,56.391,56.3651,56.3651,25020.0
2020-08-18 13:15:00,65.37,65.37,65.34,65.34,40764.0,56.3737,56.3737,56.3479,56.3479,40764.0
2020-08-18 13:20:00,65.34,65.36,65.31,65.32,61703.0,56.3479,56.3651,56.322,56.3306,61703.0
2020-08-18 13:25:00,65.32,65.35,65.3,65.34,30299.0,56.3306,56.3565,56.3134,56.3479,30299.0
2020-08-18 13:30:00,65.34,65.36,65.34,65.36,103006.0,56.3479,56.3651,56.3479,56.3651,103006.0
2020-08-18 13:35:00,65.36,65.4,65.36,65.39,55224.0,56.3651,56.3996,56.3651,56.391,55224.0
2020-08-18 13:40:00,65.39,65.4,65.35,65.36,59422.0,56.391,56.3996,56.3565,56.3651,59422.0
2020-08-18 13:45:00,65.36,65.38,65.34,65.38,29322.0,56.3651,56.3824,56.3479,56.3824,29322.0
2020-08-18 13:50:00,65.37,65.38,65.35,65.38,73157.0,56.3737,56.3824,56.3565,56.3824,73157.0
2020-08-18 13:55:00,65.38,65.38,65.35,65.35,20843.0,56.3824,56.3824,56.3565,56.3565,20843.0
2020-08-18 14:00:00,65.35,65.36,65.32,65.33,55276.0,56.3565,56.3651,56.3306,56.3392,55276.0
2020-08-18 14:05:00,65.33,65.36,65.32,65.36,25965.0,56.3392,56.3651,56.3306,56.3651,25965.0
2020-08-18 14:10:00,65.36,65.37,65.32,65.33,26836.0,56.3651,56.3737,56.3306,56.3392,26836.0
2020-08-18 14:15:00,65.33,65.36,65.32,65.35,32371.0,56.3392,56.3651,56.3306,56.3565,32371.0
2020-08-18 14:20:00,65.35,65.38,65.34,65.38,25461.0,56.3565,56.3824,56.3479,56.3824,25461.0
2020-08-18 14:25:00,65.38,65.39,65.36,65.38,41035.0,56.3824,56.391,56.3651,56.3824,41035.0
2020-08-18 14:30:00,65.38,65.39,65.35,65.37,44316.0,56.3824,56.391,56.3565,56.3737,44316.0
2020-08-18 14:35:00,65.37,65.38,65.35,65.36,27166.0,56.3737,56.3824,56.3565,56.3651,27166.0
2020-08-18 14:40:00,65.36,65.38,65.35,65.37,40422.0,56.3651,56.3824,56.3565,56.3737,40422.0
2020-08-18 14:45:00,65.37,65.37,65.34,65.36,51287.0,56.3737,56.3737,56.3479,56.3651,51287.0
2020-08-18 14:50:00,65.36,65.38,65.34,65.37,43937.0,56.3651,56.3824,56.3479,56.3737,43937.0
2020-08-18 14:55:00,65.36,65.38,65.36,65.37,46379.0,56.3651,56.3824,56.3651,56.3737,46379.0
2020-08-18 15:00:00,65.37,65.37,65.32,65.33,73411.0,56.3737,56.3737,56.3306,56.3392,73411.0
2020-08-18 15:05:00,65.33,65.36,65.31,65.32,49977.0,56.3392,56.3651,56.322,56.3306,49977.0
2020-08-18 15:10:00,65.33,65.4,65.33,65.4,60548.0,56.3392,56.3996,56.3392,56.3996,60548.0
2020-08-18 15:15:00,65.4,65.41,65.33,65.36,47557.0,56.3996,56.4082,56.3392,56.3651,47557.0
2020-08-18 15:20:00,65.35,65.39,65.34,65.35,104187.0,56.3565,56.391,56.3479,56.3565,104187.0
2020-08-18 15:25:00,65.34,65.37,65.33,65.36,47816.0,56.3479,56.3737,56.3392,56.3651,47816.0
2020-08-18 15:30:00,65.37,65.39,65.34,65.39,95836.0,56.3737,56.391,56.3479,56.391,95836.0
2020-08-18 15:35:00,65.38,65.38,65.31,65.33,157141.0,56.3824,56.3824,56.322,56.3392,157141.0
2020-08-18 15:40:00,65.33,65.36,65.32,65.35,98036.0,56.3392,56.3651,56.3306,56.3565,98036.0
2020-08-18 15:45:00,65.35,65.38,65.34,65.34,321095.0,56.3565,56.3824,56.3479,56.3479,321095.0
2020-08-18 15:50:00,65.34,65.34,65.3,65.3,875398.0,56.3479,56.3479,56.3134,56.3134,875398.0
2020-08-18 15:55:00,65.31,65.32,65.22,65.27,6949199.0,56.322,56.3306,56.2444,56.2875,6949199.0
2020-08-19 09:30:00,65.54,65.56,65.51,65.54,322367.0,56.5203,56.5376,56.4945,56.5203,322367.0
2020-08-19 09:35:00,65.55,65.62,65.54,65.61,132105.0,56.529,56.5893,56.5203,56.5807,132105.0
2020-08-19 09:40:00,65.61,65.62,65.57,65.59,139386.0,56.5807,56.5893,56.5462,56.5635,139386.0
2020-08-19 09:45:00,65.59,65.6,65.52,65.54,107278.0,56.5635,56.5721,56.5031,56.5203,107278.0
2020-08-19 09:50:00,65.55,65.59,65.51,65.51,249975.0,56.529,56.5635,56.4945,56.4945,249975.0
2020-08-19 09:55:00,65.5,65.53,65.47,65.53,63398.0,56.4858,56.5117,56.46,56.5117,63398.0
2020-08-19 10:00:00,65.53,65.55,65.52,65.53,120999.0,56.5117,56.529,56.5031,56.5117,120999.0
2020-08-19 10:05:00,65.52,65.52,65.48,65.48,99390.0,56.5031,56.5031,56.4686,56.4686,99390.0
2020-08-19 10:10:00,65.48,65.54,65.48,65.53,141363.0,56.4686,56.5203,56.4686,56.5117,141363.0
2020-08-19 10:15:00,65.53,65.55,65.5,65.51,222125.0,56.5117,56.529,56.4858,56.4945,222125.0
2020-08-19 10:20:00,65.5,65.52,65.49,65.5,70280.0,56.4858,56.5031,56.4772,56.4858,70280.0
2020-08-19 10:25:00,65.5,65.5,65.47,65.49,82175.0,56.4858,56.4858,56.46,56.4772,82175.0
2020-08-19 10:30:00,65.49,65.52,65.48,65.5,74106.0,56.4772,56.5031,56.4686,56.4858,74106.0
2020-08-19 10:35:00,65.5,65.52,65.43,65.45,217974.0,56.4858,56.5031,56.4255,56.4427,217974.0
2020-08-19 10:40:00,65.45,65.46,65.41,65.42,220795.0,56.4427,56.4513,56.4082,56.4169,220795.0
2020-08-19 10:45:00,65.43,65.44,65.4,65.43,82204.0,56.4255,56.4341,56.3996,56.4255,82204.0
2020-08-19 10:50:00,65.43,65.46,65.42,65.46,58316.0,56.4255,56.4513,56.4169,56.4513,58316.0
2020-08-19 10:55:00,65.46,65.46,65.43,65.45,45767.0,56.4513,56.4513,56.4255,56.4427,45767.0
2020-08-19 11:00:00,65.45,65.48,65.39,65.39,389405.0,56.4427,56.4686,56.391,56.391,389405.0
2020-08-19 11:05:00,65.4,65.42,65.4,65.42,130305.0,56.3996,56.4169,56.3996,56.4169,130305.0
2020-08-19 11:10:00,65.41,65.44,65.39,65.4,71386.0,56.4082,56.4341,56.391,56.3996,71386.0
2020-08-19 11:15:00,65.4,65.42,65.38,65.4,277609.0,56.3996,56.4169,56.3824,56.3996,277609.0
2020-08-19 11:20:00,65.4,65.45,65.38,65.45,93035.0,56.3996,56.4427,56.3824,56.4427,93035.0
2020-08-19 11:25:00,65.45,65.5,65.45,65.49,185914.0,56.4427,56.4858,56.4427,56.4772,185914.0
2020-08-19 11:30:00,65.49,65.55,65.46,65.54,257983.0,56.4772,56.529,56.4513,56.5203,257983.0
2020-08-19 11:35:00,65.54,65.6,65.53,65.58,222568.0,56.5203,56.5721,56.5117,56.5548,222568.0
2020-08-19 11:40:00,65.57,65.6,65.56,65.59,240003.0,56.5462,56.5721,56.5376,56.5635,240003.0
2020-08-19 11:45:00,65.59,65.6,65.55,65.56,54580.0,56.5635,56.5721,56.529,56.5376,54580.0
2020-08-19 11:50:00,65.57,65.57,65.53,65.56,53062.0,56.5462,56.5462,56.5117,56.5376,53062.0
2020-08-19 11:55:00,65.56,65.57,65.54,65.55,30263.0,56.5376,56.5462,56.5203,56.529,30263.0
2020-08-19 12:00:00,65.54,65.54,65.51,65.51,47456.0,56.5203,56.5203,56.4945,56.4945,47456.0
2020-08-19 12:05:00,65.51,65.51,65.44,65.47,74589.0,56.4945,56.4945,56.4341,56.46,74589.0
2020-08-19 12:10:00,65.47,65.48,65.44,65.45,58857.0,56.46,56.4686,56.4341,56.4427,58857.0
2020-08-19 12:15:00,65.45,65.47,65.4,65.4,312235.0,56.4427,56.46,56.3996,56.3996,312235.0
2020-08-19 12:20:00,65.41,65.43,65.41,65.43,62201.0,56.4082,56.4255,56.4082,56.4255,62201.0
2020-08-19 12:25:00,65.42,65.44,65.41,65.43,174416.0,56.4169,56.4341,56.4082,56.4255,174416.0
2020-08-19 12:30:00,65.43,65.44,65.39,65.4,19088.0,56.4255,56.4341,56.391,56.3996,19088.0
2020-08-19 12:35:00,65.4,65.41,65.39,65.4,19628.0,56.3996,56.4082,56.391,56.3996,19628.0
2020-08-19 12:40:00,65.4,65.4,65.37,65.37,17291.0,56.3996,56.3996,56.3737,56.3737,17291.0
2020-08-19 12:45:00,65.37,65.37,65.34,65.35,16865.0,56.3737,56.3737,56.3479,56.3565,16865.0
2020-08-19 12:50:00,65.35,65.35,65.33,65.34,17868.0,56.3565,56.3565,56.3392,56.3479,17868.0
2020-08-19 12:55:00,65.34,65.34,65.3,65.31,36863.0,56.3479,56.3479,56.3134,56.322,36863.0
2020-08-19 13:00:00,65.31,65.33,65.3,65.31,166216.0,56.322,56.3392,56.3134,56.322,166216.0
2020-08-19 13:05:00,65.31,65.32,65.29,65.3,43247.0,56.322,56.3306,56.3047,56.3134,43247.0
2020-08-19 13:10:00,65.3,65.34,65.29,65.32,147860.0,56.3134,56.3479,56.3047,56.3306,147860.0
2020-08-19 13:15:00,65.33,65.35,65.33,65.35,30715.0,56.3392,56.3565,56.3392,56.3565,30715.0
2020-08-19 13:20:00,65.34,65.34,65.31,65.34,27443.0,56.3479,56.3479,56.322,56.3479,27443.0
2020-08-19 13:25:00,65.33,65.34,65.32,65.32,37255.0,56.3392,56.3479,56.3306,56.3306,37255.0
2020-08-19 13:30:00,65.32,65.34,65.32,65.34,23763.0,56.3306,56.3479,56.3306,56.3479,23763.0
2020-08-19 13:35:00,65.33,65.35,65.32,65.34,103630.0,56.3392,56.3565,56.3306,56.3479,103630.0
2020-08-19 13:40:00,65.34,65.37,65.33,65.37,50645.0,56.3479,56.3737,56.3392,56.3737,50645.0
2020-08-19 13:45:00,65.36,65.4,65.36,65.4,182299.0,56.3651,56.3996,56.3651,56.3996,182299.0
2020-08-19 13:50:00,65.4,65.4,65.37,65.38,133633.0,56.3996,56.3996,56.3737,56.3824,133633.0
2020-08-19 13:55:00,65.38,65.38,65.34,65.36,42517.0,56.3824,56.3824,56.3479,56.3651,42517.0
2020-08-19 14:00:00,65.36,65.42,65.34,65.39,94067.0,56.3651,56.4169,56.3479,56.391,94067.0
2020-08-19 14:05:00,65.38,65.38,65.15,65.23,453476.0,56.3824,56.3824,56.184,56.253,453476.0
2020-08-19 14:10:00,65.23,65.23,65.07,65.08,143803.0,56.253,56.253,56.115,56.1236,143803.0
2020-08-19 14:15:00,65.08,65.12,65.05,65.07,330696.0,56.1236,56.1581,56.0978,56.115,330696.0
2020-08-19 14:20:00,65.07,65.19,65.03,65.16,510653.0,56.115,56.2185,56.0805,56.1926,510653.0
2020-08-19 14:25:00,65.16,65.19,65.1,65.16,330213.0,56.1926,56.2185,56.1409,56.1926,330213.0
2020-08-19 14:30:00,65.15,65.18,65.11,65.16,363258.0,56.184,56.2099,56.1495,56.1926,363258.0
2020-08-19 14:35:00,65.15,65.16,65.06,65.07,107761.0,56.184,56.1926,56.1064,56.115,107761.0
2020-08-19 14:40:00,65.07,65.13,65.07,65.13,293824.0,56.115,56.1668,56.115,56.1668,293824.0
2020-08-19 14:45:00,65.13,65.2,65.13,65.16,105291.0,56.1668,56.2271,56.1668,56.1926,105291.0
2020-08-19 14:50:00,65.16,65.2,65.16,65.18,117674.0,56.1926,56.2271,56.1926,56.2099,117674.0
2020-08-19 14:55:00,65.18,65.23,65.18,65.2,101717.0,56.2099,56.253,56.2099,56.2271,101717.0
2020-08-19 15:00:00,65.2,65.24,65.17,65.19,67180.0,56.2271,56.2616,56.2013,56.2185,67180.0
2020-08-19 15:05:00,65.19,65.23,65.19,65.21,120493.0,56.2185,56.253,56.2185,56.2358,120493.0
2020-08-19 15:10:00,65.22,65.24,65.18,65.18,212697.0,56.2444,56.2616,56.2099,56.2099,212697.0
2020-08-19 15:15:00,65.18,65.2,65.15,65.15,209642.0,56.2099,56.2271,56.184,56.184,209642.0
2020-08-19 15:20:00,65.14,65.15,65.08,65.09,146226.0,56.1754,56.184,56.1236,56.1323,146226.0
2020-08-19 15:25:00,65.09,65.14,65.08,65.11,96453.0,56.1323,56.1754,56.1236,56.1495,96453.0
2020-08-19 15:30:00,65.11,65.12,65.08,65.09,96224.0,56.1495,56.1581,56.1236,56.1323,96224.0
2020-08-19 15:35:00,65.09,65.11,65.04,65.04,76702.0,56.1323,56.1495,56.0891,56.0891,76702.0
2020-08-19 15:40:00,65.04,65.09,65.01,65.07,166095.0,56.0891,56.1323,56.0633,56.115,166095.0
2020-08-19 15:45:00,65.07,65.07,64.95,64.95,306036.0,56.115,56.115,56.0115,56.0115,306036.0
2020-08-19 15:50:00,64.95,65.0,64.92,64.97,783787.0,56.0115,56.0547,55.9857,56.0288,783787.0
2020-08-19 15:55:00,64.96,65.0,64.95,64.97,1245082.0,56.0202,56.0547,56.0115,56.0288,1245082.0
2020-08-20 09:30:00,64.35,64.38,64.3,64.37,534155.0,55.4941,55.52,55.451,55.5114,534155.0
2020-08-20 09:35:00,64.38,64.44,64.37,64.38,285400.0,55.52,55.5717,55.5114,55.52,285400.0
2020-08-20 09:40:00,64.38,64.39,64.29,64.38,260455.0,55.52,55.5286,55.4424,55.52,260455.0
2020-08-20 09:45:00,64.39,64.43,64.36,64.4,202098.0,55.5286,55.5631,55.5027,55.5372,202098.0
2020-08-20 09:50:00,64.4,64.47,64.4,64.46,282592.0,55.5372,55.5976,55.5372,55.589,282592.0
2020-08-20 09:55:00,64.45,64.5,64.44,64.46,280536.0,55.5803,55.6235,55.5717,55.589,280536.0
2020-08-20 10:00:00,64.47,64.48,64.4,64.4,412321.0,55.5976,55.6062,55.5372,55.5372,412321.0
2020-08-20 10:05:00,64.41,64.45,64.39,64.44,477087.0,55.5458,55.5803,55.5286,55.5717,477087.0
2020-08-20 10:10:00,64.44,64.46,64.42,64.44,141904.0,55.5717,55.589,55.5545,55.5717,141904.0
2020-08-20 10:15:00,64.44,64.52,64.44,64.51,223480.0,55.5717,55.6407,55.5717,55.6321,223480.0
2020-08-20 10:20:00,64.52,64.54,64.49,64.51,82602.0,55.6407,55.658,55.6148,55.6321,82602.0
2020-08-20 10:25:00,64.51,64.57,64.49,64.52,224605.0,55.6321,55.6838,55.6148,55.6407,224605.0
2020-08-20 10:30:00,64.52,64.58,64.51,64.56,512160.0,55.6407,55.6925,55.6321,55.6752,512160.0
2020-08-20 10:35:00,64.56,64.58,64.53,64.53,273858.0,55.6752,55.6925,55.6493,55.6493,273858.0
2020-08-20 10:40:00,64.53,64.54,64.5,64.51,317130.0,55.6493,55.658,55.6235,55.6321,317130.0
2020-08-20 10:45:00,64.5,64.61,64.5,64.61,383568.0,55.6235,55.7183,55.6235,55.7183,383568.0
2020-08-20 10:50:00,64.61,64.66,64.59,64.61,736345.0,55.7183,55.7614,55.7011,55.7183,736345.0
2020-08-20 10:55:00,64.61,64.63,64.53,64.56,256669.0,55.7183,55.7356,55.6493,55.6752,256669.0
2020-08-20 11:00:00,64.56,64.57,64.52,64.56,347582.0,55.6752,55.6838,55.6407,55.6752,347582.0
2020-08-20 11:05:00,64.56,64.56,64.47,64.48,262898.0,55.6752,55.6752,55.5976,55.6062,262898.0
2020-08-20 11:10:00,64.48,64.53,64.48,64.51,234393.0,55.6062,55.6493,55.6062,55.6321,234393.0
2020-08-20 11:15:00,64.5,64.53,64.49,64.5,58436.0,55.6235,55.6493,55.6148,55.6235,58436.0
2020-08-20 11:20:00,64.5,64.56,64.49,64.56,69211.0,55.6235,55.6752,55.6148,55.6752,69211.0
2020-08-20 11:25:00,64.57,64.62,64.57,64.61,176748.0,55.6838,55.7269,55.6838,55.7183,176748.0
2020-08-20 11:30:00,64.61,64.62,64.57,64.61,224843.0,55.7183,55.7269,55.6838,55.7183,224843.0
2020-08-20 11:35:00,64.61,64.71,64.61,64.7,162949.0,55.7183,55.8046,55.7183,55.7959,162949.0
2020-08-20 11:40:00,64.7,64.71,64.64,64.65,256911.0,55.7959,55.8046,55.7442,55.7528,256911.0
2020-08-20 11:45:00,64.65,64.68,64.65,64.67,49955.0,55.7528,55.7787,55.7528,55.7701,49955.0
2020-08-20 11:50:00,64.67,64.69,64.65,64.69,125183.0,55.7701,55.7873,55.7528,55.7873,125183.0
2020-08-20 11:55:00,64.69,64.72,64.68,64.7,62477.0,55.7873,55.8132,55.7787,55.7959,62477.0
2020-08-20 12:00:00,64.71,64.72,64.68,64.69,1086488.0,55.8046,55.8132,55.7787,55.7873,1086488.0
2020-08-20 12:05:00,64.69,64.72,64.69,64.7,131983.0,55.7873,55.8132,55.7873,55.7959,131983.0
2020-08-20 12:10:00,64.7,64.73,64.7,64.71,103068.0,55.7959,55.8218,55.7959,55.8046,103068.0
2020-08-20 12:15:00,64.71,64.73,64.68,64.68,83485.0,55.8046,55.8218,55.7787,55.7787,83485.0
2020-08-20 12:20:00,64.69,64.7,64.68,64.69,41329.0,55.7873,55.7959,55.7787,55.7873,41329.0
2020-08-20 12:25:00,64.68,64.71,64.68,64.69,39896.0,55.7787,55.8046,55.7787,55.7873,39896.0
2020-08-20 12:30:00,64.68,64.7,64.66,64.67,120572.0,55.7787,55.7959,55.7614,55.7701,120572.0
2020-08-20 12:35:00,64.67,64.69,64.65,64.68,65468.0,55.7701,55.7873,55.7528,55.7787,65468.0
2020-08-20 12:40:00,64.68,64.69,64.67,64.67,68697.0,55.7787,55.7873,55.7701,55.7701,68697.0
2020-08-20 12:45:00,64.68,64.7,64.66,64.67,53750.0,55.7787,55.7959,55.7614,55.7701,53750.0
2020-08-20 12:50:00,64.66,64.7,64.66,64.7,44759.0,55.7614,55.7959,55.7614,55.7959,44759.0
2020-08-20 12:55:00,64.7,64.7,64.64,64.66,59394.0,55.7959,55.7959,55.7442,55.7614,59394.0
2020-08-20 13:00:00,64.66,64.71,64.66,64.7,80830.0,55.7614,55.8046,55.7614,55.7959,80830.0
2020-08-20 13:05:00,64.7,64.7,64.64,64.67,159289.0,55.7959,55.7959,55.7442,55.7701,159289.0
2020-08-20 13:10:00,64.67,64.69,64.66,64.67,49759.0,55.7701,55.7873,55.7614,55.7701,49759.0
2020-08-20 13:15:00,64.68,64.69,64.66,64.68,81017.0,55.7787,55.7873,55.7614,55.7787,81017.0
2020-08-20 13:20:00,64.67,64.7,64.67,64.69,61533.0,55.7701,55.7959,55.7701,55.7873,61533.0
2020-08-20 13:25:00,64.69,64.7,64.67,64.67,45853.0,55.7873,55.7959,55.7701,55.7701,45853.0
2020-08-20 13:30:00,64.67,64.7,64.67,64.69,16937.0,55.7701,55.7959,55.7701,55.7873,16937.0
2020-08-20 13:35:00,64.69,64.71,64.69,64.71,28404.0,55.7873,55.8046,55.7873,55.8046,28404.0
2020-08-20 13:40:00,64.71,64.73,64.7,64.72,19099.0,55.8046,55.8218,55.7959,55.8132,19099.0
2020-08-20 13:45:00,64.72,64.73,64.67,64.71,84873.0,55.8132,55.8218,55.7701,55.8046,84873.0
2020-08-20 13:50:00,64.72,64.73,64.67,64.69,37894.0,55.8132,55.8218,55.7701,55.7873,37894.0
2020-08-20 13:55:00,64.69,64.71,64.66,64.68,41739.0,55.7873,55.8046,55.7614,55.7787,41739.0
2020-08-20 14:00:00,64.69,64.71,64.67,64.69,51078.0,55.7873,55.8046,55.7701,55.7873,51078.0
2020-08-20 14:05:00,64.69,64.71,64.68,64.7,108764.0,55.7873,55.8046,55.7787,55.7959,108764.0
2020-08-20 14:10:00,64.7,64.73,64.68,64.73,43691.0,55.7959,55.8218,55.7787,55.8218,43691.0
2020-08-20 14:15:00,64.72,64.73,64.7,64.71,27028.0,55.8132,55.8218,55.7959,55.8046,27028.0
2020-08-20 14:20:00,64.71,64.77,64.7,64.75,229427.0,55.8046,55.8563,55.7959,55.8391,229427.0
2020-08-20 14:25:00,64.74,64.78,64.74,64.77,18755.0,55.8304,55.8649,55.8304,55.8563,18755.0
2020-08-20 14:30:00,64.77,64.77,64.74,64.76,47704.0,55.8563,55.8563,55.8304,55.8477,47704.0
2020-08-20 14:35:00,64.75,64.77,64.75,64.76,33870.0,55.8391,55.8563,55.8391,55.8477,33870.0
2020-08-20 14:40:00,64.76,64.77,64.72,64.73,109574.0,55.8477,55.8563,55.8132,55.8218,109574.0
2020-08-20 14:45:00,64.73,64.77,64.72,64.77,103965.0,55.8218,55.8563,55.8132,55.8563,103965.0
2020-08-20 14:50:00,64.76,64.78,64.73,64.78,96221.0,55.8477,55.8649,55.8218,55.8649,96221.0
2020-08-20 14:55:00,64.77,64.78,64.76,64.78,119154.0,55.8563,55.8649,55.8477,55.8649,119154.0
2020-08-20 15:00:00,64.77,64.85,64.76,64.84,173109.0,55.8563,55.9253,55.8477,55.9167,173109.0
2020-08-20 15:05:00,64.84,64.86,64.83,64.85,124929.0,55.9167,55.9339,55.908,55.9253,124929.0
2020-08-20 15:10:00,64.86,64.87,64.81,64.82,120643.0,55.9339,55.9425,55.8908,55.8994,120643.0
2020-08-20 15:15:00,64.82,64.84,64.77,64.77,71900.0,55.8994,55.9167,55.8563,55.8563,71900.0
2020-08-20 15:20:00,64.77,64.79,64.73,64.75,50730.0,55.8563,55.8736,55.8218,55.8391,50730.0
2020-08-20 15:25:00,64.76,64.77,64.72,64.75,70947.0,55.8477,55.8563,55.8132,55.8391,70947.0
2020-08-20 15:30:00,64.75,64.75,64.72,64.73,75056.0,55.8391,55.8391,55.8132,55.8218,75056.0
2020-08-20 15:35:00,64.74,64.76,64.74,64.76,62382.0,55.8304,55.8477,55.8304,55.8477,62382.0
2020-08-20 15:40:00,64.76,64.85,64.76,64.83,74719.0,55.8477,55.9253,55.8477,55.908,74719.0
2020-08-20 15:45:00,64.84,64.85,64.8,64.8,198955.0,55.9167,55.9253,55.8822,55.8822,198955.0
2020-08-20 15:50:00,64.8,64.82,64.75,64.76,474977.0,55.8822,55.8994,55.8391,55.8477,474977.0
2020-08-20 15:55:00,64.76,64.81,64.75,64.76,1800836.0,55.8477,55.8908,55.8391,55.8477,1800836.0
2020-08-21 09:30:00,64.02,64.05,63.98,64.02,850256.0,55.2095,55.2354,55.175,55.2095,850256.0
2020-08-21 09:35:00,64.01,64.04,63.98,64.0,318617.0,55.2009,55.2268,55.175,55.1923,318617.0
2020-08-21 09:40:00,64.0,64.09,63.98,64.03,257268.0,55.1923,55.2699,55.175,55.2181,257268.0
2020-08-21 09:45:00,64.03,64.08,63.98,64.07,319111.0,55.2181,55.2613,55.175,55.2526,319111.0
2020-08-21 09:50:00,64.07,64.07,63.99,64.06,245024.0,55.2526,55.2526,55.1836,55.244,245024.0
2020-08-21 09:55:00,64.06,64.1,64.03,64.09,122587.0,55.244,55.2785,55.2181,55.2699,122587.0
2020-08-21 10:00:00,64.09,64.11,64.03,64.03,243156.0,55.2699,55.2871,55.2181,55.2181,243156.0
2020-08-21 10:05:00,64.03,64.08,64.0,64.08,198568.0,55.2181,55.2613,55.1923,55.2613,198568.0
2020-08-21 10:10:00,64.08,64.1,64.03,64.05,463344.0,55.2613,55.2785,55.2181,55.2354,463344.0
2020-08-21 10:15:00,64.05,64.1,64.05,64.08,77359.0,55.2354,55.2785,55.2354,55.2613,77359.0
2020-08-21 10:20:00,64.08,64.09,64.04,64.09,183387.0,55.2613,55.2699,55.2268,55.2699,183387.0
2020-08-21 10:25:00,64.08,64.16,64.06,64.14,166893.0,55.2613,55.3303,55.244,55.313,166893.0
2020-08-21 10:30:00,64.14,64.21,64.12,64.2,147785.0,55.313,55.3734,55.2958,55.3647,147785.0
2020-08-21 10:35:00,64.19,64.25,64.17,64.21,75348.0,55.3561,55.4079,55.3389,55.3734,75348.0
2020-08-21 10:40:00,64.2,64.21,64.17,64.19,125573.0,55.3647,55.3734,55.3389,55.3561,125573.0
2020-08-21 10:45:00,64.19,64.25,64.17,64.22,334369.0,55.3561,55.4079,55.3389,55.382,334369.0
2020-08-21 10:50:00,64.23,64.27,64.22,64.25,137393.0,55.3906,55.4251,55.382,55.4079,137393.0
2020-08-21 10:55:00,64.26,64.28,64.18,64.19,202876.0,55.4165,55.4337,55.3475,55.3561,202876.0
2020-08-21 11:00:00,64.19,64.21,64.07,64.09,112107.0,55.3561,55.3734,55.2526,55.2699,112107.0
2020-08-21 11:05:00,64.1,64.15,64.09,64.13,68742.0,55.2785,55.3216,55.2699,55.3044,68742.0
2020-08-21 11:10:00,64.12,64.2,64.12,64.15,142856.0,55.2958,55.3647,55.2958,55.3216,142856.0
2020-08-21 11:15:00,64.14,64.19,64.1,64.12,454816.0,55.313,55.3561,55.2785,55.2958,454816.0
2020-08-21 11:20:00,64.12,64.22,64.12,64.22,42697.0,55.2958,55.382,55.2958,55.382,42697.0
2020-08-21 11:25:00,64.22,64.26,64.18,64.2,361668.0,55.382,55.4165,55.3475,55.3647,361668.0
2020-08-21 11:30:00,64.19,64.27,64.18,64.21,186314.0,55.3561,55.4251,55.3475,55.3734,186314.0
2020-08-21 11:35:00,64.21,64.22,64.15,64.21,152509.0,55.3734,55.382,55.3216,55.3734,152509.0
2020-08-21 11:40:00,64.22,64.22,64.15,64.15,45930.0,55.382,55.382,55.3216,55.3216,45930.0
2020-08-21 11:45:00,64.15,64.18,64.15,64.15,85584.0,55.3216,55.3475,55.3216,55.3216,85584.0
2020-08-21 11:50:00,64.15,64.18,64.12,64.13,56946.0,55.3216,55.3475,55.2958,55.3044,56946.0
2020-08-21 11:55:00,64.12,64.17,64.1,64.11,67224.0,55.2958,55.3389,55.2785,55.2871,67224.0
2020-08-21 12:00:00,64.11,64.13,64.08,64.12,38090.0,55.2871,55.3044,55.2613,55.2958,38090.0
2020-08-21 12:05:00,64.11,64.16,64.11,64.13,69128.0,55.2871,55.3303,55.2871,55.3044,69128.0
2020-08-21 12:10:00,64.12,64.15,64.12,64.14,89054.0,55.2958,55.3216,55.2958,55.313,89054.0
2020-08-21 12:15:00,64.14,64.15,64.12,64.13,65098.0,55.313,55.3216,55.2958,55.3044,65098.0
2020-08-21 12:20:00,64.13,64.16,64.13,64.14,56947.0,55.3044,55.3303,55.3044,55.313,56947.0
2020-08-21 12:25:00,64.14,64.14,64.11,64.13,53371.0,55.313,55.313,55.2871,55.3044,53371.0
2020-08-21 12:30:00,64.14,64.14,64.09,64.1,96233.0,55.313,55.313,55.2699,55.2785,96233.0
2020-08-21 12:35:00,64.11,64.13,64.07,64.09,152784.0,55.2871,55.3044,55.2526,55.2699,152784.0
2020-08-21 12:40:00,64.09,64.12,64.07,64.12,44508.0,55.2699,55.2958,55.2526,55.2958,44508.0
2020-08-21 12:45:00,64.13,64.15,64.11,64.15,25599.0,55.3044,55.3216,55.2871,55.3216,25599.0
2020-08-21 12:50:00,64.14,64.15,64.1,64.14,46680.0,55.313,55.3216,55.2785,55.313,46680.0
2020-08-21 12:55:00,64.13,64.14,64.11,64.12,42880.0,55.3044,55.313,55.2871,55.2958,42880.0
2020-08-21 13:00:00,64.13,64.13,64.08,64.13,160160.0,55.3044,55.3044,55.2613,55.3044,160160.0
2020-08-21 13:05:00,64.13,64.15,64.12,64.14,19641.0,55.3044,55.3216,55.2958,55.313,19641.0
2020-08-21 13:10:00,64.14,64.17,64.12,64.16,54740.0,55.313,55.3389,55.2958,55.3303,54740.0
2020-08-21 13:15:00,64.16,64.17,64.14,64.15,117911.0,55.3303,55.3389,55.313,55.3216,117911.0
2020-08-21 13:20:00,64.14,64.14,64.12,64.13,49083.0,55.313,55.313,55.2958,55.3044,49083.0
2020-08-21 13:25:00,64.12,64.14,64.11,64.13,107419.0,55.2958,55.313,55.2871,55.3044,107419.0
2020-08-21 13:30:00,64.13,64.15,64.11,64.14,187417.0,55.3044,55.3216,55.2871,55.313,187417.0
2020-08-21 13:35:00,64.15,64.17,64.13,64.16,42582.0,55.3216,55.3389,55.3044,55.3303,42582.0
2020-08-21 13:40:00,64.17,64.19,64.15,64.16,161686.0,55.3389,55.3561,55.3216,55.3303,161686.0
2020-08-21 13:45:00,64.16,64.19,64.15,64.18,50789.0,55.3303,55.3561,55.3216,55.3475,50789.0
2020-08-21 13:50:00,64.19,64.2,64.18,64.2,27698.0,55.3561,55.3647,55.3475,55.3647,27698.0
2020-08-21 13:55:00,64.2,64.23,64.17,64.22,27493.0,55.3647,55.3906,55.3389,55.382,27493.0
2020-08-21 14:00:00,64.22,64.23,64.21,64.23,93813.0,55.382,55.3906,55.3734,55.3906,93813.0
2020-08-21 14:05:00,64.23,64.25,64.22,64.24,19678.0,55.3906,55.4079,55.382,55.3992,19678.0
2020-08-21 14:10:00,64.24,64.27,64.24,64.27,104487.0,55.3992,55.4251,55.3992,55.4251,104487.0
2020-08-21 14:15:00,64.27,64.3,64.26,64.28,61586.0,55.4251,55.451,55.4165,55.4337,61586.0
2020-08-21 14:20:00,64.28,64.3,64.28,64.28,702463.0,55.4337,55.451,55.4337,55.4337,702463.0
2020-08-21 14:25:00,64.28,64.3,64.27,64.29,170615.0,55.4337,55.451,55.4251,55.4424,170615.0
2020-08-21 14:30:00,64.29,64.33,64.29,64.33,26718.0,55.4424,55.4769,55.4424,55.4769,26718.0
2020-08-21 14:35:00,64.33,64.35,64.31,64.32,32342.0,55.4769,55.4941,55.4596,55.4682,32342.0
2020-08-21 14:40:00,64.33,64.33,64.31,64.31,41075.0,55.4769,55.4769,55.4596,55.4596,41075.0
2020-08-21 14:45:00,64.31,64.34,64.31,64.32,122611.0,55.4596,55.4855,55.4596,55.4682,122611.0
2020-08-21 14:50:00,64.33,64.35,64.33,64.34,70640.0,55.4769,55.4941,55.4769,55.4855,70640.0
2020-08-21 14:55:00,64.35,64.37,64.35,64.36,50444.0,55.4941,55.5114,55.4941,55.5027,50444.0
2020-08-21 15:00:00,64.35,64.42,64.35,64.37,236475.0,55.4941,55.5545,55.4941,55.5114,236475.0
2020-08-21 15:05:00,64.37,64.4,64.37,64.39,41323.0,55.5114,55.5372,55.5114,55.5286,41323.0
2020-08-21 15:10:00,64.39,64.4,64.37,64.38,122037.0,55.5286,55.5372,55.5114,55.52,122037.0
2020-08-21 15:15:00,64.38,64.4,64.36,64.37,101011.0,55.52,55.5372,55.5027,55.5114,101011.0
2020-08-21 15:20:00,64.36,64.39,64.35,64.38,89413.0,55.5027,55.5286,55.4941,55.52,89413.0
2020-08-21 15:25:00,64.38,64.39,64.34,64.36,57917.0,55.52,55.5286,55.4855,55.5027,57917.0
2020-08-21 15:30:00,64.37,64.37,64.35,64.35,93321.0,55.5114,55.5114,55.4941,55.4941,93321.0
2020-08-21 15:35:00,64.36,64.37,64.34,64.37,272159.0,55.5027,55.5114,55.4855,55.5114,272159.0
2020-08-21 15:40:00,64.36,64.37,64.32,64.33,64929.0,55.5027,55.5114,55.4682,55.4769,64929.0
2020-08-21 15:45:00,64.33,64.36,64.32,64.33,180300.0,55.4769,55.5027,55.4682,55.4769,180300.0
2020-08-21 15:50:00,64.32,64.41,64.32,64.39,595865.0,55.4682,55.5458,55.4682,55.5286,595865.0
2020-08-21 15:55:00,64.39,64.43,64.38,64.42,1300313.0,55.5286,55.5631,55.52,55.5545,1300313.0
2020-08-24 09:30:00,65.39,65.4,65.28,65.28,362277.0,56.391,56.3996,56.2961,56.2961,362277.0
2020-08-24 09:35:00,65.28,65.32,65.27,65.31,154084.0,56.2961,56.3306,56.2875,56.322,154084.0
2020-08-24 09:40:00,65.31,65.31,65.23,65.26,261351.0,56.322,56.322,56.253,56.2789,261351.0
2020-08-24 09:45:00,65.26,65.3,65.22,65.25,426879.0,56.2789,56.3134,56.2444,56.2702,426879.0
2020-08-24 09:50:00,65.25,65.25,65.15,65.17,620423.0,56.2702,56.2702,56.184,56.2013,620423.0
2020-08-24 09:55:00,65.17,65.18,65.14,65.15,331679.0,56.2013,56.2099,56.1754,56.184,331679.0
2020-08-24 10:00:00,65.15,65.19,65.12,65.19,148295.0,56.184,56.2185,56.1581,56.2185,148295.0
2020-08-24 10:05:00,65.19,65.21,65.16,65.21,117565.0,56.2185,56.2358,56.1926,56.2358,117565.0
2020-08-24 10:10:00,65.2,65.24,65.16,65.22,96924.0,56.2271,56.2616,56.1926,56.2444,96924.0
2020-08-24 10:15:00,65.23,65.28,65.21,65.27,94169.0,56.253,56.2961,56.2358,56.2875,94169.0
2020-08-24 10:20:00,65.28,65.29,65.25,65.26,125895.0,56.2961,56.3047,56.2702,56.2789,125895.0
2020-08-24 10:25:00,65.26,65.27,65.18,65.19,200075.0,56.2789,56.2875,56.2099,56.2185,200075.0
2020-08-24 10:30:00,65.19,65.22,65.18,65.21,106559.0,56.2185,56.2444,56.2099,56.2358,106559.0
2020-08-24 10:35:00,65.21,65.26,65.17,65.25,153525.0,56.2358,56.2789,56.2013,56.2702,153525.0
2020-08-24 10:40:00,65.25,65.28,65.23,65.27,59770.0,56.2702,56.2961,56.253,56.2875,59770.0
2020-08-24 10:45:00,65.27,65.27,65.18,65.23,95704.0,56.2875,56.2875,56.2099,56.253,95704.0
2020-08-24 10:50:00,65.23,65.25,65.17,65.19,239367.0,56.253,56.2702,56.2013,56.2185,239367.0
2020-08-24 10:55:00,65.19,65.21,65.13,65.19,303407.0,56.2185,56.2358,56.1668,56.2185,303407.0
2020-08-24 11:00:00,65.19,65.25,65.18,65.23,262394.0,56.2185,56.2702,56.2099,56.253,262394.0
2020-08-24 11:05:00,65.23,65.25,65.2,65.21,335668.0,56.253,56.2702,56.2271,56.2358,335668.0
2020-08-24 11:10:00,65.21,65.23,65.18,65.19,183131.0,56.2358,56.253,56.2099,56.2185,183131.0
2020-08-24 11:15:00,65.19,65.23,65.18,65.22,74814.0,56.2185,56.253,56.2099,56.2444,74814.0
2020-08-24 11:20:00,65.22,65.23,65.21,65.23,96547.0,56.2444,56.253,56.2358,56.253,96547.0
2020-08-24 11:25:00,65.23,65.23,65.2,65.21,271154.0,56.253,56.253,56.2271,56.2358,271154.0
2020-08-24 11:30:00,65.21,65.24,65.2,65.23,158187.0,56.2358,56.2616,56.2271,56.253,158187.0
2020-08-24 11:35:00,65.22,65.23,65.19,65.21,191969.0,56.2444,56.253,56.2185,56.2358,191969.0
2020-08-24 11:40:00,65.22,65.23,65.19,65.23,104319.0,56.2444,56.253,56.2185,56.253,104319.0
2020-08-24 11:45:00,65.23,65.27,65.23,65.25,72125.0,56.253,56.2875,56.253,56.2702,72125.0
2020-08-24 11:50:00,65.25,65.26,65.22,65.23,105047.0,56.2702,56.2789,56.2444,56.253,105047.0
2020-08-24 11:55:00,65.24,65.25,65.2,65.21,106616.0,56.2616,56.2702,56.2271,56.2358,106616.0
2020-08-24 12:00:00,65.2,65.25,65.2,65.25,93692.0,56.2271,56.2702,56.2271,56.2702,93692.0
2020-08-24 12:05:00,65.25,65.25,65.19,65.2,68512.0,56.2702,56.2702,56.2185,56.2271,68512.0
2020-08-24 12:10:00,65.21,65.24,65.21,65.24,57563.0,56.2358,56.2616,56.2358,56.2616,57563.0
2020-08-24 12:15:00,65.24,65.25,65.22,65.23,58668.0,56.2616,56.2702,56.2444,56.253,58668.0
2020-08-24 12:20:00,65.24,65.24,65.21,65.23,73122.0,56.2616,56.2616,56.2358,56.253,73122.0
2020-08-24 12:25:00,65.23,65.24,65.17,65.18,78821.0,56.253,56.2616,56.2013,56.2099,78821.0
2020-08-24 12:30:00,65.17,65.2,65.17,65.19,30706.0,56.2013,56.2271,56.2013,56.2185,30706.0
2020-08-24 12:35:00,65.19,65.21,65.18,65.2,41982.0,56.2185,56.2358,56.2099,56.2271,41982.0
2020-08-24 12:40:00,65.2,65.2,65.15,65.19,23489.0,56.2271,56.2271,56.184,56.2185,23489.0
2020-08-24 12:45:00,65.18,65.2,65.17,65.19,30539.0,56.2099,56.2271,56.2013,56.2185,30539.0
2020-08-24 12:50:00,65.18,65.2,65.17,65.19,33655.0,56.2099,56.2271,56.2013,56.2185,33655.0
2020-08-24 12:55:00,65.18,65.2,65.17,65.18,75046.0,56.2099,56.2271,56.2013,56.2099,75046.0
2020-08-24 13:00:00,65.18,65.23,65.17,65.22,98330.0,56.2099,56.253,56.2013,56.2444,98330.0
2020-08-24 13:05:00,65.21,65.23,65.21,65.23,15541.0,56.2358,56.253,56.2358,56.253,15541.0
2020-08-24 13:10:00,65.22,65.22,65.2,65.21,12188.0,56.2444,56.2444,56.2271,56.2358,12188.0
2020-08-24 13:15:00,65.21,65.21,65.18,65.18,43028.0,56.2358,56.2358,56.2099,56.2099,43028.0
2020-08-24 13:20:00,65.17,65.18,65.16,65.18,79707.0,56.2013,56.2099,56.1926,56.2099,79707.0
2020-08-24 13:25:00,65.19,65.2,65.17,65.18,33793.0,56.2185,56.2271,56.2013,56.2099,33793.0
2020-08-24 13:30:00,65.17,65.18,65.15,65.16,27451.0,56.2013,56.2099,56.184,56.1926,27451.0
2020-08-24 13:35:00,65.17,65.19,65.16,65.18,21762.0,56.2013,56.2185,56.1926,56.2099,21762.0
2020-08-24 13:40:00,65.18,65.19,65.14,65.14,44540.0,56.2099,56.2185,56.1754,56.1754,44540.0
2020-08-24 13:45:00,65.15,65.16,65.11,65.12,180918.0,56.184,56.1926,56.1495,56.1581,180918.0
2020-08-24 13:50:00,65.12,65.15,65.11,65.14,34503.0,56.1581,56.184,56.1495,56.1754,34503.0
2020-08-24 13:55:00,65.14,65.16,65.14,65.14,21680.0,56.1754,56.1926,56.1754,56.1754,21680.0
2020-08-24 14:00:00,65.15,65.16,65.13,65.13,84675.0,56.184,56.1926,56.1668,56.1668,84675.0
2020-08-24 14:05:00,65.14,65.15,65.12,65.14,66334.0,56.1754,56.184,56.1581,56.1754,66334.0
2020-08-24 14:10:00,65.13,65.15,65.13,65.14,27495.0,56.1668,56.184,56.1668,56.1754,27495.0
2020-08-24 14:15:00,65.14,65.16,65.14,65.14,48281.0,56.1754,56.1926,56.1754,56.1754,48281.0
2020-08-24 14:20:00,65.14,65.14,65.11,65.12,76382.0,56.1754,56.1754,56.1495,56.1581,76382.0
2020-08-24 14:25:00,65.12,65.13,65.1,65.12,61388.0,56.1581,56.1668,56.1409,56.1581,61388.0
2020-08-24 14:30:00,65.11,65.13,65.08,65.1,53282.0,56.1495,56.1668,56.1236,56.1409,53282.0
2020-08-24 14:35:00,65.1,65.12,65.09,65.09,58279.0,56.1409,56.1581,56.1323,56.1323,58279.0
2020-08-24 14:40:00,65.09,65.09,65.07,65.07,73750.0,56.1323,56.1323,56.115,56.115,73750.0
2020-08-24 14:45:00,65.08,65.09,65.07,65.07,28016.0,56.1236,56.1323,56.115,56.115,28016.0
2020-08-24 14:50:00,65.07,65.08,65.04,65.04,42280.0,56.115,56.1236,56.0891,56.0891,42280.0
2020-08-24 14:55:00,65.03,65.08,65.03,65.06,39010.0,56.0805,56.1236,56.0805,56.1064,39010.0
2020-08-24 15:00:00,65.06,65.08,65.05,65.06,60013.0,56.1064,56.1236,56.0978,56.1064,60013.0
2020-08-24 15:05:00,65.06,65.06,65.03,65.03,39329.0,56.1064,56.1064,56.0805,56.0805,39329.0
2020-08-24 15:10:00,65.03,65.03,65.0,65.02,57096.0,56.0805,56.0805,56.0547,56.0719,57096.0
2020-08-24 15:15:00,65.03,65.06,65.02,65.05,67152.0,56.0805,56.1064,56.0719,56.0978,67152.0
2020-08-24 15:20:00,65.05,65.12,65.05,65.12,116943.0,56.0978,56.1581,56.0978,56.1581,116943.0
2020-08-24 15:25:00,65.12,65.13,65.1,65.12,58138.0,56.1581,56.1668,56.1409,56.1581,58138.0
2020-08-24 15:30:00,65.12,65.12,65.09,65.11,58230.0,56.1581,56.1581,56.1323,56.1495,58230.0
2020-08-24 15:35:00,65.11,65.16,65.1,65.15,69620.0,56.1495,56.1926,56.1409,56.184,69620.0
2020-08-24 15:40:00,65.16,65.18,65.14,65.17,136287.0,56.1926,56.2099,56.1754,56.2013,136287.0
2020-08-24 15:45:00,65.17,65.19,65.17,65.19,101474.0,56.2013,56.2185,56.2013,56.2185,101474.0
2020-08-24 15:50:00,65.19,65.25,65.19,65.23,564312.0,56.2185,56.2702,56.2185,56.253,564312.0
2020-08-24 15:55:00,65.23,65.29,65.21,65.28,1715535.0,56.253,56.3047,56.2358,56.2961,1715535.0
2020-08-25 09:30:00,65.63,65.64,65.58,65.6,415150.0,56.598,56.6066,56.5548,56.5721,415150.0
2020-08-25 09:35:00,65.6,65.61,65.5,65.5,294700.0,56.5721,56.5807,56.4858,56.4858,294700.0
2020-08-25 09:40:00,65.51,65.55,65.49,65.52,175460.0,56.4945,56.529,56.4772,56.5031,175460.0
2020-08-25 09:45:00,65.52,65.58,65.5,65.55,320571.0,56.5031,56.5548,56.4858,56.529,320571.0
2020-08-25 09:50:00,65.54,65.56,65.49,65.49,180617.0,56.5203,56.5376,56.4772,56.4772,180617.0
2020-08-25 09:55:00,65.49,65.53,65.46,65.49,131963.0,56.4772,56.5117,56.4513,56.4772,131963.0
2020-08-25 10:00:00,65.49,65.51,65.41,65.44,107055.0,56.4772,56.4945,56.4082,56.4341,107055.0
2020-08-25 10:05:00,65.44,65.47,65.35,65.36,255114.0,56.4341,56.46,56.3565,56.3651,255114.0
2020-08-25 10:10:00,65.35,65.36,65.27,65.28,159381.0,56.3565,56.3651,56.2875,56.2961,159381.0
2020-08-25 10:15:00,65.27,65.44,65.27,65.42,161741.0,56.2875,56.4341,56.2875,56.4169,161741.0
2020-08-25 10:20:00,65.42,65.43,65.35,65.39,102099.0,56.4169,56.4255,56.3565,56.391,102099.0
2020-08-25 10:25:00,65.38,65.39,65.29,65.38,435848.0,56.3824,56.391,56.3047,56.3824,435848.0
2020-08-25 10:30:00,65.37,65.37,65.27,65.28,327778.0,56.3737,56.3737,56.2875,56.2961,327778.0
2020-08-25 10:35:00,65.28,65.37,65.26,65.34,163758.0,56.2961,56.3737,56.2789,56.3479,163758.0
2020-08-25 10:40:00,65.35,65.35,65.24,65.25,141870.0,56.3565,56.3565,56.2616,56.2702,141870.0
2020-08-25 10:45:00,65.26,65.28,65.18,65.19,919887.0,56.2789,56.2961,56.2099,56.2185,919887.0
2020-08-25 10:50:00,65.19,65.2,65.14,65.16,280646.0,56.2185,56.2271,56.1754,56.1926,280646.0
2020-08-25 10:55:00,65.16,65.21,65.12,65.2,139749.0,56.1926,56.2358,56.1581,56.2271,139749.0
2020-08-25 11:00:00,65.21,65.27,65.18,65.26,175987.0,56.2358,56.2875,56.2099,56.2789,175987.0
2020-08-25 11:05:00,65.25,65.27,65.22,65.26,227321.0,56.2702,56.2875,56.2444,56.2789,227321.0
2020-08-25 11:10:00,65.26,65.3,65.21,65.27,218648.0,56.2789,56.3134,56.2358,56.2875,218648.0
2020-08-25 11:15:00,65.27,65.29,65.25,65.27,91133.0,56.2875,56.3047,56.2702,56.2875,91133.0
2020-08-25 11:20:00,65.27,65.27,65.2,65.22,108468.0,56.2875,56.2875,56.2271,56.2444,108468.0
2020-08-25 11:25:00,65.23,65.23,65.16,65.19,361920.0,56.253,56.253,56.1926,56.2185,361920.0
2020-08-25 11:30:00,65.19,65.19,65.11,65.14,323206.0,56.2185,56.2185,56.1495,56.1754,323206.0
2020-08-25 11:35:00,65.14,65.14,65.07,65.07,174135.0,56.1754,56.1754,56.115,56.115,174135.0
2020-08-25 11:40:00,65.07,65.11,65.02,65.03,153676.0,56.115,56.1495,56.0719,56.0805,153676.0
2020-08-25 11:45:00,65.02,65.05,65.01,65.03,113941.0,56.0719,56.0978,56.0633,56.0805,113941.0
2020-08-25 11:50:00,65.03,65.06,65.02,65.04,80031.0,56.0805,56.1064,56.0719,56.0891,80031.0
2020-08-25 11:55:00,65.04,65.08,65.04,65.06,34492.0,56.0891,56.1236,56.0891,56.1064,34492.0
2020-08-25 12:00:00,65.05,65.07,65.03,65.04,52223.0,56.0978,56.115,56.0805,56.0891,52223.0
2020-08-25 12:05:00,65.05,65.07,65.03,65.06,35737.0,56.0978,56.115,56.0805,56.1064,35737.0
2020-08-25 12:10:00,65.06,65.06,64.96,64.97,49628.0,56.1064,56.1064,56.0202,56.0288,49628.0
2020-08-25 12:15:00,64.97,65.01,64.96,65.0,50047.0,56.0288,56.0633,56.0202,56.0547,50047.0
2020-08-25 12:20:00,65.0,65.02,64.99,65.01,22416.0,56.0547,56.0719,56.046,56.0633,22416.0
2020-08-25 12:25:00,65.02,65.03,65.0,65.0,99052.0,56.0719,56.0805,56.0547,56.0547,99052.0
2020-08-25 12:30:00,65.01,65.02,64.98,65.02,50702.0,56.0633,56.0719,56.0374,56.0719,50702.0
2020-08-25 12:35:00,65.02,65.04,65.01,65.03,71882.0,56.0719,56.0891,56.0633,56.0805,71882.0
2020-08-25 12:40:00,65.03,65.05,65.02,65.05,35491.0,56.0805,56.0978,56.0719,56.0978,35491.0
2020-08-25 12:45:00,65.05,65.05,65.02,65.03,29783.0,56.0978,56.0978,56.0719,56.0805,29783.0
2020-08-25 12:50:00,65.03,65.03,64.98,65.0,57776.0,56.0805,56.0805,56.0374,56.0547,57776.0
2020-08-25 12:55:00,65.01,65.02,65.0,65.01,84778.0,56.0633,56.0719,56.0547,56.0633,84778.0
2020-08-25 13:00:00,65.01,65.04,64.99,65.02,35582.0,56.0633,56.0891,56.046,56.0719,35582.0
2020-08-25 13:05:00,65.02,65.06,65.0,65.06,75260.0,56.0719,56.1064,56.0547,56.1064,75260.0
2020-08-25 13:10:00,65.06,65.06,65.02,65.05,38578.0,56.1064,56.1064,56.0719,56.0978,38578.0
2020-08-25 13:15:00,65.06,65.09,65.05,65.09,34357.0,56.1064,56.1323,56.0978,56.1323,34357.0
2020-08-25 13:20:00,65.09,65.1,65.08,65.09,242507.0,56.1323,56.1409,56.1236,56.1323,242507.0
2020-08-25 13:25:00,65.1,65.11,65.08,65.09,130642.0,56.1409,56.1495,56.1236,56.1323,130642.0
2020-08-25 13:30:00,65.08,65.1,65.08,65.1,31960.0,56.1236,56.1409,56.1236,56.1409,31960.0
2020-08-25 13:35:00,65.09,65.11,65.09,65.09,53087.0,56.1323,56.1495,56.1323,56.1323,53087.0
2020-08-25 13:40:00,65.09,65.12,65.08,65.11,61110.0,56.1323,56.1581,56.1236,56.1495,61110.0
2020-08-25 13:45:00,65.11,65.11,65.08,65.09,35909.0,56.1495,56.1495,56.1236,56.1323,35909.0
2020-08-25 13:50:00,65.09,65.11,65.06,65.08,180256.0,56.1323,56.1495,56.1064,56.1236,180256.0
2020-08-25 13:55:00,65.09,65.11,65.08,65.1,66320.0,56.1323,56.1495,56.1236,56.1409,66320.0
2020-08-25 14:00:00,65.09,65.1,65.08,65.09,149679.0,56.1323,56.1409,56.1236,56.1323,149679.0
2020-08-25 14:05:00,65.1,65.12,65.09,65.11,276698.0,56.1409,56.1581,56.1323,56.1495,276698.0
2020-08-25 14:10:00,65.11,65.16,65.1,65.13,636343.0,56.1495,56.1926,56.1409,56.1668,636343.0
2020-08-25 14:15:00,65.13,65.15,65.07,65.13,833950.0,56.1668,56.184,56.115,56.1668,833950.0
2020-08-25 14:20:00,65.14,65.2,65.13,65.2,41298.0,56.1754,56.2271,56.1668,56.2271,41298.0
2020-08-25 14:25:00,65.19,65.21,65.18,65.2,30950.0,56.2185,56.2358,56.2099,56.2271,30950.0
2020-08-25 14:30:00,65.2,65.22,65.18,65.21,70743.0,56.2271,56.2444,56.2099,56.2358,70743.0
2020-08-25 14:35:00,65.21,65.22,65.19,65.21,36850.0,56.2358,56.2444,56.2185,56.2358,36850.0
2020-08-25 14:40:00,65.21,65.24,65.2,65.21,109400.0,56.2358,56.2616,56.2271,56.2358,109400.0
2020-08-25 14:45:00,65.22,65.24,65.21,65.23,32819.0,56.2444,56.2616,56.2358,56.253,32819.0
2020-08-25 14:50:00,65.23,65.24,65.21,65.23,27459.0,56.253,56.2616,56.2358,56.253,27459.0
2020-08-25 14:55:00,65.24,65.25,65.22,65.25,29230.0,56.2616,56.2702,56.2444,56.2702,29230.0
2020-08-25 15:00:00,65.24,65.25,65.21,65.22,47417.0,56.2616,56.2702,56.2358,56.2444,47417.0
2020-08-25 15:05:00,65.22,65.25,65.2,65.23,36237.0,56.2444,56.2702,56.2271,56.253,36237.0
2020-08-25 15:10:00,65.23,65.27,65.23,65.26,36365.0,56.253,56.2875,56.253,56.2789,36365.0
2020-08-25 15:15:00,65.26,65.29,65.25,65.27,124717.0,56.2789,56.3047,56.2702,56.2875,124717.0
2020-08-25 15:20:00,65.28,65.28,65.25,65.27,39681.0,56.2961,56.2961,56.2702,56.2875,39681.0
2020-08-25 15:25:00,65.28,65.3,65.27,65.29,86713.0,56.2961,56.3134,56.2875,56.3047,86713.0
2020-08-25 15:30:00,65.3,65.32,65.29,65.31,117346.0,56.3134,56.3306,56.3047,56.322,117346.0
2020-08-25 15:35:00,65.31,65.33,65.31,65.31,92943.0,56.322,56.3392,56.322,56.322,92943.0
2020-08-25 15:40:00,65.31,65.34,65.3,65.32,288251.0,56.322,56.3479,56.3134,56.3306,288251.0
2020-08-25 15:45:00,65.33,65.36,65.32,65.34,90507.0,56.3392,56.3651,56.3306,56.3479,90507.0
2020-08-25 15:50:00,65.34,65.36,65.32,65.36,563498.0,56.3479,56.3651,56.3306,56.3651,563498.0
2020-08-25 15:55:00,65.36,65.36,65.29,65.33,2836457.0,56.3651,56.3651,56.3047,56.3392,2836457.0
2020-08-26 09:30:00,65.34,65.34,65.26,65.32,342091.0,56.3479,56.3479,56.2789,56.3306,342091.0
2020-08-26 09:35:00,65.32,65.36,65.31,65.36,123323.0,56.3306,56.3651,56.322,56.3651,123323.0
2020-08-26 09:40:00,65.36,65.38,65.3,65.3,83457.0,56.3651,56.3824,56.3134,56.3134,83457.0
2020-08-26 09:45:00,65.29,65.36,65.29,65.35,73778.0,56.3047,56.3651,56.3047,56.3565,73778.0
2020-08-26 09:50:00,65.35,65.36,65.32,65.33,111785.0,56.3565,56.3651,56.3306,56.3392,111785.0
2020-08-26 09:55:00,65.33,65.42,65.33,65.4,146197.0,56.3392,56.4169,56.3392,56.3996,146197.0
2020-08-26 10:00:00,65.4,65.41,65.36,65.39,70397.0,56.3996,56.4082,56.3651,56.391,70397.0
2020-08-26 10:05:00,65.39,65.43,65.38,65.42,74735.0,56.391,56.4255,56.3824,56.4169,74735.0
2020-08-26 10:10:00,65.42,65.43,65.39,65.41,61032.0,56.4169,56.4255,56.391,56.4082,61032.0
2020-08-26 10:15:00,65.41,65.45,65.4,65.43,87873.0,56.4082,56.4427,56.3996,56.4255,87873.0
2020-08-26 10:20:00,65.43,65.43,65.41,65.42,82619.0,56.4255,56.4255,56.4082,56.4169,82619.0
2020-08-26 10:25:00,65.42,65.45,65.39,65.45,87087.0,56.4169,56.4427,56.391,56.4427,87087.0
2020-08-26 10:30:00,65.45,65.48,65.43,65.45,76898.0,56.4427,56.4686,56.4255,56.4427,76898.0
2020-08-26 10:35:00,65.46,65.49,65.45,65.46,150014.0,56.4513,56.4772,56.4427,56.4513,150014.0
2020-08-26 10:40:00,65.45,65.5,65.45,65.48,136157.0,56.4427,56.4858,56.4427,56.4686,136157.0
2020-08-26 10:45:00,65.48,65.5,65.47,65.49,102105.0,56.4686,56.4858,56.46,56.4772,102105.0
2020-08-26 10:50:00,65.49,65.49,65.42,65.42,80609.0,56.4772,56.4772,56.4169,56.4169,80609.0
2020-08-26 10:55:00,65.42,65.45,65.41,65.42,134199.0,56.4169,56.4427,56.4082,56.4169,134199.0
2020-08-26 11:00:00,65.42,65.45,65.42,65.44,116167.0,56.4169,56.4427,56.4169,56.4341,116167.0
2020-08-26 11:05:00,65.44,65.46,65.42,65.45,153472.0,56.4341,56.4513,56.4169,56.4427,153472.0
2020-08-26 11:10:00,65.45,65.49,65.44,65.47,121188.0,56.4427,56.4772,56.4341,56.46,121188.0
2020-08-26 11:15:00,65.47,65.49,65.42,65.43,71530.0,56.46,56.4772,56.4169,56.4255,71530.0
2020-08-26 11:20:00,65.44,65.53,65.43,65.53,80369.0,56.4341,56.5117,56.4255,56.5117,80369.0
2020-08-26 11:25:00,65.53,65.57,65.52,65.57,292653.0,56.5117,56.5462,56.5031,56.5462,292653.0
2020-08-26 11:30:00,65.57,65.59,65.55,65.58,336117.0,56.5462,56.5635,56.529,56.5548,336117.0
2020-08-26 11:35:00,65.58,65.63,65.57,65.62,114970.0,56.5548,56.598,56.5462,56.5893,114970.0
2020-08-26 11:40:00,65.63,65.67,65.62,65.67,72990.0,56.598,56.6324,56.5893,56.6324,72990.0
2020-08-26 11:45:00,65.68,65.68,65.62,65.66,79502.0,56.6411,56.6411,56.5893,56.6238,79502.0
2020-08-26 11:50:00,65.66,65.66,65.62,65.64,103989.0,56.6238,56.6238,56.5893,56.6066,103989.0
2020-08-26 11:55:00,65.64,65.65,65.61,65.61,111628.0,56.6066,56.6152,56.5807,56.5807,111628.0
2020-08-26 12:00:00,65.62,65.64,65.6,65.63,90875.0,56.5893,56.6066,56.5721,56.598,90875.0
2020-08-26 12:05:00,65.63,65.64,65.62,65.63,83877.0,56.598,56.6066,56.5893,56.598,83877.0
2020-08-26 12:10:00,65.64,65.67,65.63,65.67,175160.0,56.6066,56.6324,56.598,56.6324,175160.0
2020-08-26 12:15:00,65.66,65.69,65.65,65.69,170204.0,56.6238,56.6497,56.6152,56.6497,170204.0
2020-08-26 12:20:00,65.69,65.69,65.66,65.69,115245.0,56.6497,56.6497,56.6238,56.6497,115245.0
2020-08-26 12:25:00,65.69,65.72,65.68,65.7,101520.0,56.6497,56.6756,56.6411,56.6583,101520.0
2020-08-26 12:30:00,65.7,65.73,65.69,65.7,120592.0,56.6583,56.6842,56.6497,56.6583,120592.0
2020-08-26 12:35:00,65.7,65.7,65.68,65.69,182195.0,56.6583,56.6583,56.6411,56.6497,182195.0
2020-08-26 12:40:00,65.68,65.7,65.66,65.67,69586.0,56.6411,56.6583,56.6238,56.6324,69586.0
2020-08-26 12:45:00,65.66,65.69,65.66,65.68,63511.0,56.6238,56.6497,56.6238,56.6411,63511.0
2020-08-26 12:50:00,65.69,65.73,65.69,65.71,45616.0,56.6497,56.6842,56.6497,56.6669,45616.0
2020-08-26 12:55:00,65.72,65.73,65.7,65.7,272746.0,56.6756,56.6842,56.6583,56.6583,272746.0
2020-08-26 13:00:00,65.7,65.74,65.7,65.72,64248.0,56.6583,56.6928,56.6583,56.6756,64248.0
2020-08-26 13:05:00,65.72,65.74,65.71,65.72,98939.0,56.6756,56.6928,56.6669,56.6756,98939.0
2020-08-26 13:10:00,65.72,65.74,65.7,65.72,263673.0,56.6756,56.6928,56.6583,56.6756,263673.0
2020-08-26 13:15:00,65.73,65.74,65.7,65.71,53225.0,56.6842,56.6928,56.6583,56.6669,53225.0
2020-08-26 13:20:00,65.7,65.71,65.67,65.7,62823.0,56.6583,56.6669,56.6324,56.6583,62823.0
2020-08-26 13:25:00,65.7,65.7,65.67,65.69,63864.0,56.6583,56.6583,56.6324,56.6497,63864.0
2020-08-26 13:30:00,65.68,65.7,65.67,65.67,31800.0,56.6411,56.6583,56.6324,56.6324,31800.0
2020-08-26 13:35:00,65.67,65.73,65.67,65.71,29094.0,56.6324,56.6842,56.6324,56.6669,29094.0
2020-08-26 13:40:00,65.71,65.71,65.68,65.69,132517.0,56.6669,56.6669,56.6411,56.6497,132517.0
2020-08-26 13:45:00,65.69,65.71,65.68,65.7,124441.0,56.6497,56.6669,56.6411,56.6583,124441.0
2020-08-26 13:50:00,65.7,65.71,65.66,65.66,366614.0,56.6583,56.6669,56.6238,56.6238,366614.0
2020-08-26 13:55:00,65.66,65.68,65.65,65.66,471399.0,56.6238,56.6411,56.6152,56.6238,471399.0
2020-08-26 14:00:00,65.66,65.73,65.65,65.73,291082.0,56.6238,56.6842,56.6152,56.6842,291082.0
2020-08-26 14:05:00,65.73,65.73,65.7,65.71,232199.0,56.6842,56.6842,56.6583,56.6669,232199.0
2020-08-26 14:10:00,65.72,65.73,65.69,65.71,122607.0,56.6756,56.6842,56.6497,56.6669,122607.0
2020-08-26 14:15:00,65.71,65.74,65.7,65.73,211106.0,56.6669,56.6928,56.6583,56.6842,211106.0
2020-08-26 14:20:00,65.73,65.75,65.72,65.75,407096.0,56.6842,56.7014,56.6756,56.7014,407096.0
2020-08-26 14:25:00,65.75,65.77,65.72,65.73,292346.0,56.7014,56.7187,56.6756,56.6842,292346.0
2020-08-26 14:30:00,65.74,65.75,65.68,65.69,168262.0,56.6928,56.7014,56.6411,56.6497,168262.0
2020-08-26 14:35:00,65.7,65.7,65.62,65.64,318660.0,56.6583,56.6583,56.5893,56.6066,318660.0
2020-08-26 14:40:00,65.64,65.67,65.58,65.59,192241.0,56.6066,56.6324,56.5548,56.5635,192241.0
2020-08-26 14:45:00,65.59,65.64,65.58,65.63,221647.0,56.5635,56.6066,56.5548,56.598,221647.0
2020-08-26 14:50:00,65.62,65.65,65.6,65.62,142414.0,56.5893,56.6152,56.5721,56.5893,142414.0
2020-08-26 14:55:00,65.61,65.62,65.56,65.58,366957.0,56.5807,56.5893,56.5376,56.5548,366957.0
2020-08-26 15:00:00,65.57,65.59,65.54,65.56,244657.0,56.5462,56.5635,56.5203,56.5376,244657.0
2020-08-26 15:05:00,65.56,65.67,65.56,65.65,162219.0,56.5376,56.6324,56.5376,56.6152,162219.0
2020-08-26 15:10:00,65.65,65.68,65.63,65.67,91806.0,56.6152,56.6411,56.598,56.6324,91806.0
2020-08-26 15:15:00,65.68,65.68,65.63,65.65,96954.0,56.6411,56.6411,56.598,56.6152,96954.0
2020-08-26 15:20:00,65.65,65.68,65.62,65.67,79504.0,56.6152,56.6411,56.5893,56.6324,79504.0
2020-08-26 15:25:00,65.68,65.71,65.67,65.71,84715.0,56.6411,56.6669,56.6324,56.6669,84715.0
2020-08-26 15:30:00,65.7,65.71,65.64,65.65,94056.0,56.6583,56.6669,56.6066,56.6152,94056.0
2020-08-26 15:35:00,65.65,65.69,65.65,65.67,308225.0,56.6152,56.6497,56.6152,56.6324,308225.0
2020-08-26 15:40:00,65.67,65.68,65.64,65.66,231104.0,56.6324,56.6411,56.6066,56.6238,231104.0
2020-08-26 15:45:00,65.66,65.71,65.66,65.7,201598.0,56.6238,56.6669,56.6238,56.6583,201598.0
2020-08-26 15:50:00,65.71,65.72,65.65,65.67,470739.0,56.6669,56.6756,56.6152,56.6324,470739.0
2020-08-26 15:55:00,65.67,65.71,65.66,65.69,2653845.0,56.6324,56.6669,56.6238,56.6497,2653845.0
2020-08-27 09:30:00,65.73,65.76,65.53,65.54,503090.0,56.6842,56.7101,56.5117,56.5203,503090.0
2020-08-27 09:35:00,65.53,65.58,65.35,65.37,358462.0,56.5117,56.5548,56.3565,56.3737,358462.0
2020-08-27 09:40:00,65.38,65.46,65.35,65.44,332504.0,56.3824,56.4513,56.3565,56.4341,332504.0
2020-08-27 09:45:00,65.45,65.45,65.25,65.39,356430.0,56.4427,56.4427,56.2702,56.391,356430.0
2020-08-27 09:50:00,65.39,65.49,65.33,65.45,425476.0,56.391,56.4772,56.3392,56.4427,425476.0
2020-08-27 09:55:00,65.43,65.47,65.38,65.44,324043.0,56.4255,56.46,56.3824,56.4341,324043.0
2020-08-27 10:00:00,65.44,65.44,65.28,65.28,415300.0,56.4341,56.4341,56.2961,56.2961,415300.0
2020-08-27 10:05:00,65.28,65.28,65.08,65.1,307646.0,56.2961,56.2961,56.1236,56.1409,307646.0
2020-08-27 10:10:00,65.09,65.12,65.02,65.05,288773.0,56.1323,56.1581,56.0719,56.0978,288773.0
2020-08-27 10:15:00,65.05,65.21,65.03,65.2,852447.0,56.0978,56.2358,56.0805,56.2271,852447.0
2020-08-27 10:20:00,65.2,65.23,65.16,65.23,215705.0,56.2271,56.253,56.1926,56.253,215705.0
2020-08-27 10:25:00,65.23,65.33,65.21,65.3,170922.0,56.253,56.3392,56.2358,56.3134,170922.0
2020-08-27 10:30:00,65.28,65.33,65.24,65.33,192939.0,56.2961,56.3392,56.2616,56.3392,192939.0
2020-08-27 10:35:00,65.32,65.33,65.25,65.27,63191.0,56.3306,56.3392,56.2702,56.2875,63191.0
2020-08-27 10:40:00,65.27,65.28,65.21,65.23,231249.0,56.2875,56.2961,56.2358,56.253,231249.0
2020-08-27 10:45:00,65.23,65.24,65.1,65.14,358242.0,56.253,56.2616,56.1409,56.1754,358242.0
2020-08-27 10:50:00,65.13,65.22,65.11,65.22,480470.0,56.1668,56.2444,56.1495,56.2444,480470.0
2020-08-27 10:55:00,65.22,65.29,65.15,65.27,413213.0,56.2444,56.3047,56.184,56.2875,413213.0
2020-08-27 11:00:00,65.26,65.3,65.24,65.27,258032.0,56.2789,56.3134,56.2616,56.2875,258032.0
2020-08-27 11:05:00,65.27,65.3,65.22,65.23,93718.0,56.2875,56.3134,56.2444,56.253,93718.0
2020-08-27 11:10:00,65.23,65.24,65.16,65.16,117716.0,56.253,56.2616,56.1926,56.1926,117716.0
2020-08-27 11:15:00,65.16,65.16,65.1,65.12,89445.0,56.1926,56.1926,56.1409,56.1581,89445.0
2020-08-27 11:20:00,65.12,65.13,65.08,65.12,356174.0,56.1581,56.1668,56.1236,56.1581,356174.0
2020-08-27 11:25:00,65.11,65.12,65.06,65.09,259874.0,56.1495,56.1581,56.1064,56.1323,259874.0
2020-08-27 11:30:00,65.09,65.11,65.03,65.1,825081.0,56.1323,56.1495,56.0805,56.1409,825081.0
2020-08-27 11:35:00,65.11,65.21,65.1,65.21,221644.0,56.1495,56.2358,56.1409,56.2358,221644.0
2020-08-27 11:40:00,65.22,65.28,65.21,65.28,239692.0,56.2444,56.2961,56.2358,56.2961,239692.0
2020-08-27 11:45:00,65.29,65.31,65.27,65.29,159599.0,56.3047,56.322,56.2875,56.3047,159599.0
2020-08-27 11:50:00,65.29,65.31,65.26,65.31,209466.0,56.3047,56.322,56.2789,56.322,209466.0
2020-08-27 11:55:00,65.31,65.32,65.25,65.26,47414.0,56.322,56.3306,56.2702,56.2789,47414.0
2020-08-27 12:00:00,65.25,65.25,65.16,65.22,146697.0,56.2702,56.2702,56.1926,56.2444,146697.0
2020-08-27 12:05:00,65.21,65.25,65.2,65.21,69585.0,56.2358,56.2702,56.2271,56.2358,69585.0
2020-08-27 12:10:00,65.21,65.23,65.17,65.18,31139.0,56.2358,56.253,56.2013,56.2099,31139.0
2020-08-27 12:15:00,65.19,65.21,65.12,65.13,65272.0,56.2185,56.2358,56.1581,56.1668,65272.0
2020-08-27 12:20:00,65.13,65.13,65.08,65.13,91707.0,56.1668,56.1668,56.1236,56.1668,91707.0
2020-08-27 12:25:00,65.12,65.15,65.05,65.05,163787.0,56.1581,56.184,56.0978,56.0978,163787.0
2020-08-27 12:30:00,65.05,65.1,65.04,65.07,193656.0,56.0978,56.1409,56.0891,56.115,193656.0
2020-08-27 12:35:00,65.06,65.08,64.94,65.0,194644.0,56.1064,56.1236,56.0029,56.0547,194644.0
2020-08-27 12:40:00,65.0,65.0,64.93,64.95,298465.0,56.0547,56.0547,55.9943,56.0115,298465.0
2020-08-27 12:45:00,64.95,64.96,64.9,64.91,493875.0,56.0115,56.0202,55.9684,55.977,493875.0
2020-08-27 12:50:00,64.91,64.91,64.78,64.84,204044.0,55.977,55.977,55.8649,55.9167,204044.0
2020-08-27 12:55:00,64.84,64.88,64.8,64.83,525827.0,55.9167,55.9512,55.8822,55.908,525827.0
2020-08-27 13:00:00,64.82,64.86,64.8,64.84,224073.0,55.8994,55.9339,55.8822,55.9167,224073.0
2020-08-27 13:05:00,64.83,64.93,64.8,64.92,379557.0,55.908,55.9943,55.8822,55.9857,379557.0
2020-08-27 13:10:00,64.92,64.98,64.92,64.98,195788.0,55.9857,56.0374,55.9857,56.0374,195788.0
2020-08-27 13:15:00,64.98,65.01,64.95,64.98,158916.0,56.0374,56.0633,56.0115,56.0374,158916.0
2020-08-27 13:20:00,64.99,65.04,64.96,65.02,148614.0,56.046,56.0891,56.0202,56.0719,148614.0
2020-08-27 13:25:00,65.02,65.05,65.01,65.05,65682.0,56.0719,56.0978,56.0633,56.0978,65682.0
2020-08-27 13:30:00,65.05,65.08,65.03,65.05,35350.0,56.0978,56.1236,56.0805,56.0978,35350.0
2020-08-27 13:35:00,65.05,65.07,65.04,65.06,25879.0,56.0978,56.115,56.0891,56.1064,25879.0
2020-08-27 13:40:00,65.05,65.08,65.02,65.04,25935.0,56.0978,56.1236,56.0719,56.0891,25935.0
2020-08-27 13:45:00,65.05,65.09,65.02,65.06,61108.0,56.0978,56.1323,56.0719,56.1064,61108.0
2020-08-27 13:50:00,65.07,65.07,64.99,65.0,42369.0,56.115,56.115,56.046,56.0547,42369.0
2020-08-27 13:55:00,65.01,65.11,65.0,65.08,206486.0,56.0633,56.1495,56.0547,56.1236,206486.0
2020-08-27 14:00:00,65.08,65.15,65.07,65.14,34698.0,56.1236,56.184,56.115,56.1754,34698.0
2020-08-27 14:05:00,65.15,65.15,65.12,65.15,28454.0,56.184,56.184,56.1581,56.184,28454.0
2020-08-27 14:10:00,65.14,65.2,65.14,65.16,37847.0,56.1754,56.2271,56.1754,56.1926,37847.0
2020-08-27 14:15:00,65.15,65.19,65.15,65.16,28118.0,56.184,56.2185,56.184,56.1926,28118.0
2020-08-27 14:20:00,65.17,65.17,65.14,65.15,19776.0,56.2013,56.2013,56.1754,56.184,19776.0
2020-08-27 14:25:00,65.16,65.21,65.13,65.21,27853.0,56.1926,56.2358,56.1668,56.2358,27853.0
2020-08-27 14:30:00,65.21,65.21,65.15,65.17,52925.0,56.2358,56.2358,56.184,56.2013,52925.0
2020-08-27 14:35:00,65.18,65.22,65.18,65.2,60172.0,56.2099,56.2444,56.2099,56.2271,60172.0
2020-08-27 14:40:00,65.21,65.22,65.18,65.19,19008.0,56.2358,56.2444,56.2099,56.2185,19008.0
2020-08-27 14:45:00,65.19,65.21,65.15,65.16,49367.0,56.2185,56.2358,56.184,56.1926,49367.0
2020-08-27 14:50:00,65.16,65.18,65.14,65.14,25731.0,56.1926,56.2099,56.1754,56.1754,25731.0
2020-08-27 14:55:00,65.15,65.18,65.14,65.16,42607.0,56.184,56.2099,56.1754,56.1926,42607.0
2020-08-27 15:00:00,65.15,65.2,65.14,65.17,60319.0,56.184,56.2271,56.1754,56.2013,60319.0
2020-08-27 15:05:00,65.16,65.18,65.11,65.17,63121.0,56.1926,56.2099,56.1495,56.2013,63121.0
2020-08-27 15:10:00,65.18,65.2,65.15,65.16,95520.0,56.2099,56.2271,56.184,56.1926,95520.0
2020-08-27 15:15:00,65.16,65.2,65.14,65.2,133618.0,56.1926,56.2271,56.1754,56.2271,133618.0
2020-08-27 15:20:00,65.2,65.23,65.19,65.19,58968.0,56.2271,56.253,56.2185,56.2185,58968.0
2020-08-27 15:25:00,65.19,65.2,65.16,65.17,77642.0,56.2185,56.2271,56.1926,56.2013,77642.0
2020-08-27 15:30:00,65.18,65.19,65.15,65.18,90185.0,56.2099,56.2185,56.184,56.2099,90185.0
2020-08-27 15:35:00,65.18,65.19,65.15,65.17,236081.0,56.2099,56.2185,56.184,56.2013,236081.0
2020-08-27 15:40:00,65.17,65.2,65.12,65.13,235332.0,56.2013,56.2271,56.1581,56.1668,235332.0
2020-08-27 15:45:00,65.13,65.19,65.1,65.15,496502.0,56.1668,56.2185,56.1409,56.184,496502.0
2020-08-27 15:50:00,65.15,65.15,65.05,65.06,1199576.0,56.184,56.184,56.0978,56.1064,1199576.0
2020-08-27 15:55:00,65.06,65.08,65.01,65.04,1550653.0,56.1064,56.1236,56.0633,56.0891,1550653.0
2020-08-28 09:30:00,65.41,65.42,65.3,65.39,412341.0,56.4082,56.4169,56.3134,56.391,412341.0
2020-08-28 09:35:00,65.38,65.43,65.32,65.32,165172.0,56.3824,56.4255,56.3306,56.3306,165172.0
2020-08-28 09:40:00,65.32,65.37,65.3,65.36,140210.0,56.3306,56.3737,56.3134,56.3651,140210.0
2020-08-28 09:45:00,65.37,65.39,65.32,65.36,391749.0,56.3737,56.391,56.3306,56.3651,391749.0
2020-08-28 09:50:00,65.35,65.36,65.29,65.33,417258.0,56.3565,56.3651,56.3047,56.3392,417258.0
2020-08-28 09:55:00,65.32,65.32,65.29,65.3,146922.0,56.3306,56.3306,56.3047,56.3134,146922.0
2020-08-28 10:00:00,65.3,65.32,65.23,65.24,203297.0,56.3134,56.3306,56.253,56.2616,203297.0
2020-08-28 10:05:00,65.24,65.28,65.14,65.19,184210.0,56.2616,56.2961,56.1754,56.2185,184210.0
2020-08-28 10:10:00,65.19,65.2,65.1,65.12,193058.0,56.2185,56.2271,56.1409,56.1581,193058.0
2020-08-28 10:15:00,65.12,65.14,65.06,65.12,126069.0,56.1581,56.1754,56.1064,56.1581,126069.0
2020-08-28 10:20:00,65.11,65.19,65.09,65.15,96648.0,56.1495,56.2185,56.1323,56.184,96648.0
2020-08-28 10:25:00,65.15,65.27,65.15,65.24,120293.0,56.184,56.2875,56.184,56.2616,120293.0
2020-08-28 10:30:00,65.24,65.27,65.14,65.16,221106.0,56.2616,56.2875,56.1754,56.1926,221106.0
2020-08-28 10:35:00,65.16,65.23,65.09,65.22,199257.0,56.1926,56.253,56.1323,56.2444,199257.0
2020-08-28 10:40:00,65.22,65.29,65.22,65.25,139892.0,56.2444,56.3047,56.2444,56.2702,139892.0
2020-08-28 10:45:00,65.26,65.29,65.2,65.29,112946.0,56.2789,56.3047,56.2271,56.3047,112946.0
2020-08-28 10:50:00,65.3,65.3,65.2,65.29,57915.0,56.3134,56.3134,56.2271,56.3047,57915.0
2020-08-28 10:55:00,65.29,65.3,65.17,65.24,67595.0,56.3047,56.3134,56.2013,56.2616,67595.0
2020-08-28 11:00:00,65.25,65.29,65.23,65.28,130353.0,56.2702,56.3047,56.253,56.2961,130353.0
2020-08-28 11:05:00,65.29,65.35,65.29,65.31,158758.0,56.3047,56.3565,56.3047,56.322,158758.0
2020-08-28 11:10:00,65.32,65.36,65.31,65.35,85330.0,56.3306,56.3651,56.322,56.3565,85330.0
2020-08-28 11:15:00,65.35,65.38,65.3,65.33,157738.0,56.3565,56.3824,56.3134,56.3392,157738.0
2020-08-28 11:20:00,65.33,65.36,65.32,65.34,76159.0,56.3392,56.3651,56.3306,56.3479,76159.0
2020-08-28 11:25:00,65.34,65.37,65.28,65.33,258081.0,56.3479,56.3737,56.2961,56.3392,258081.0
2020-08-28 11:30:00,65.33,65.34,65.29,65.34,215822.0,56.3392,56.3479,56.3047,56.3479,215822.0
2020-08-28 11:35:00,65.34,65.35,65.29,65.32,201216.0,56.3479,56.3565,56.3047,56.3306,201216.0
2020-08-28 11:40:00,65.31,65.35,65.3,65.35,74869.0,56.322,56.3565,56.3134,56.3565,74869.0
2020-08-28 11:45:00,65.36,65.36,65.3,65.3,102946.0,56.3651,56.3651,56.3134,56.3134,102946.0
2020-08-28 11:50:00,65.31,65.34,65.3,65.32,70118.0,56.322,56.3479,56.3134,56.3306,70118.0
2020-08-28 11:55:00,65.31,65.36,65.31,65.32,55159.0,56.322,56.3651,56.322,56.3306,55159.0
2020-08-28 12:00:00,65.32,65.33,65.29,65.31,126329.0,56.3306,56.3392,56.3047,56.322,126329.0
2020-08-28 12:05:00,65.31,65.35,65.29,65.35,95680.0,56.322,56.3565,56.3047,56.3565,95680.0
2020-08-28 12:10:00,65.34,65.36,65.34,65.36,105310.0,56.3479,56.3651,56.3479,56.3651,105310.0
2020-08-28 12:15:00,65.36,65.36,65.34,65.34,66998.0,56.3651,56.3651,56.3479,56.3479,66998.0
2020-08-28 12:20:00,65.34,65.36,65.3,65.3,70236.0,56.3479,56.3651,56.3134,56.3134,70236.0
2020-08-28 12:25:00,65.3,65.31,65.28,65.29,27359.0,56.3134,56.322,56.2961,56.3047,27359.0
2020-08-28 12:30:00,65.29,65.32,65.28,65.28,129030.0,56.3047,56.3306,56.2961,56.2961,129030.0
2020-08-28 12:35:00,65.29,65.3,65.24,65.24,52664.0,56.3047,56.3134,56.2616,56.2616,52664.0
2020-08-28 12:40:00,65.24,65.28,65.24,65.26,71642.0,56.2616,56.2961,56.2616,56.2789,71642.0
2020-08-28 12:45:00,65.27,65.32,65.26,65.31,189916.0,56.2875,56.3306,56.2789,56.322,189916.0
2020-08-28 12:50:00,65.31,65.32,65.29,65.3,48159.0,56.322,56.3306,56.3047,56.3134,48159.0
2020-08-28 12:55:00,65.31,65.32,65.29,65.32,14347.0,56.322,56.3306,56.3047,56.3306,14347.0
2020-08-28 13:00:00,65.31,65.32,65.27,65.29,43622.0,56.322,56.3306,56.2875,56.3047,43622.0
2020-08-28 13:05:00,65.29,65.3,65.26,65.27,79824.0,56.3047,56.3134,56.2789,56.2875,79824.0
2020-08-28 13:10:00,65.26,65.26,65.22,65.22,68580.0,56.2789,56.2789,56.2444,56.2444,68580.0
2020-08-28 13:15:00,65.22,65.27,65.21,65.26,34048.0,56.2444,56.2875,56.2358,56.2789,34048.0
2020-08-28 13:20:00,65.27,65.28,65.25,65.26,71532.0,56.2875,56.2961,56.2702,56.2789,71532.0
2020-08-28 13:25:00,65.27,65.27,65.2,65.2,117196.0,56.2875,56.2875,56.2271,56.2271,117196.0
2020-08-28 13:30:00,65.2,65.22,65.19,65.21,100389.0,56.2271,56.2444,56.2185,56.2358,100389.0
2020-08-28 13:35:00,65.22,65.23,65.2,65.22,163617.0,56.2444,56.253,56.2271,56.2444,163617.0
2020-08-28 13:40:00,65.23,65.24,65.22,65.23,47856.0,56.253,56.2616,56.2444,56.253,47856.0
2020-08-28 13:45:00,65.23,65.25,65.19,65.19,22849.0,56.253,56.2702,56.2185,56.2185,22849.0
2020-08-28 13:50:00,65.21,65.26,65.21,65.25,22482.0,56.2358,56.2789,56.2358,56.2702,22482.0
2020-08-28 13:55:00,65.26,65.26,65.22,65.23,14665.0,56.2789,56.2789,56.2444,56.253,14665.0
2020-08-28 14:00:00,65.23,65.27,65.22,65.26,64602.0,56.253,56.2875,56.2444,56.2789,64602.0
2020-08-28 14:05:00,65.26,65.28,65.22,65.27,45495.0,56.2789,56.2961,56.2444,56.2875,45495.0
2020-08-28 14:10:00,65.27,65.28,65.26,65.27,39221.0,56.2875,56.2961,56.2789,56.2875,39221.0
2020-08-28 14:15:00,65.28,65.3,65.27,65.3,122465.0,56.2961,56.3134,56.2875,56.3134,122465.0
2020-08-28 14:20:00,65.3,65.33,65.3,65.31,39362.0,56.3134,56.3392,56.3134,56.322,39362.0
2020-08-28 14:25:00,65.3,65.32,65.29,65.31,47849.0,56.3134,56.3306,56.3047,56.322,47849.0
2020-08-28 14:30:00,65.31,65.32,65.29,65.3,37685.0,56.322,56.3306,56.3047,56.3134,37685.0
2020-08-28 14:35:00,65.29,65.31,65.28,65.29,41893.0,56.3047,56.322,56.2961,56.3047,41893.0
2020-08-28 14:40:00,65.29,65.29,65.26,65.26,40361.0,56.3047,56.3047,56.2789,56.2789,40361.0
2020-08-28 14:45:00,65.27,65.34,65.26,65.34,113283.0,56.2875,56.3479,56.2789,56.3479,113283.0
2020-08-28 14:50:00,65.34,65.35,65.3,65.31,48600.0,56.3479,56.3565,56.3134,56.322,48600.0
2020-08-28 14:55:00,65.31,65.33,65.29,65.33,105439.0,56.322,56.3392,56.3047,56.3392,105439.0
2020-08-28 15:00:00,65.33,65.33,65.31,65.32,47588.0,56.3392,56.3392,56.322,56.3306,47588.0
2020-08-28 15:05:00,65.32,65.37,65.32,65.35,61807.0,56.3306,56.3737,56.3306,56.3565,61807.0
2020-08-28 15:10:00,65.36,65.39,65.35,65.38,136518.0,56.3651,56.391,56.3565,56.3824,136518.0
2020-08-28 15:15:00,65.37,65.39,65.36,65.38,42420.0,56.3737,56.391,56.3651,56.3824,42420.0
2020-08-28 15:20:00,65.37,65.39,65.34,65.37,63112.0,56.3737,56.391,56.3479,56.3737,63112.0
2020-08-28 15:25:00,65.37,65.4,65.37,65.39,122348.0,56.3737,56.3996,56.3737,56.391,122348.0
2020-08-28 15:30:00,65.39,65.44,65.39,65.44,89948.0,56.391,56.4341,56.391,56.4341,89948.0
2020-08-28 15:35:00,65.44,65.46,65.42,65.45,66428.0,56.4341,56.4513,56.4169,56.4427,66428.0
2020-08-28 15:40:00,65.46,65.46,65.42,65.43,80353.0,56.4513,56.4513,56.4169,56.4255,80353.0
2020-08-28 15:45:00,65.44,65.44,65.38,65.38,149527.0,56.4341,56.4341,56.3824,56.3824,149527.0
2020-08-28 15:50:00,65.39,65.44,65.37,65.42,482935.0,56.391,56.4341,56.3737,56.4169,482935.0
2020-08-28 15:55:00,65.42,65.51,65.41,65.5,2729516.0,56.4169,56.4945,56.4082,56.4858,2729516.0
2020-08-31 09:30:00,65.31,65.32,65.22,65.22,873992.0,56.322,56.3306,56.2444,56.2444,873992.0
2020-08-31 09:35:00,65.22,65.24,65.17,65.2,260481.0,56.2444,56.2616,56.2013,56.2271,260481.0
2020-08-31 09:40:00,65.2,65.29,65.2,65.21,442650.0,56.2271,56.3047,56.2271,56.2358,442650.0
2020-08-31 09:45:00,65.21,65.22,65.14,65.2,369702.0,56.2358,56.2444,56.1754,56.2271,369702.0
2020-08-31 09:50:00,65.2,65.2,65.11,65.11,292435.0,56.2271,56.2271,56.1495,56.1495,292435.0
2020-08-31 09:55:00,65.11,65.15,65.09,65.14,310091.0,56.1495,56.184,56.1323,56.1754,310091.0
2020-08-31 10:00:00,65.14,65.26,65.13,65.25,180086.0,56.1754,56.2789,56.1668,56.2702,180086.0
2020-08-31 10:05:00,65.25,65.28,65.13,65.28,428135.0,56.2702,56.2961,56.1668,56.2961,428135.0
2020-08-31 10:10:00,65.28,65.32,65.26,65.31,81300.0,56.2961,56.3306,56.2789,56.322,81300.0
2020-08-31 10:15:00,65.31,65.38,65.27,65.37,101656.0,56.322,56.3824,56.2875,56.3737,101656.0
2020-08-31 10:20:00,65.37,65.38,65.32,65.36,232202.0,56.3737,56.3824,56.3306,56.3651,232202.0
2020-08-31 10:25:00,65.37,65.4,65.3,65.38,187718.0,56.3737,56.3996,56.3134,56.3824,187718.0
2020-08-31 10:30:00,65.39,65.49,65.39,65.47,185068.0,56.391,56.4772,56.391,56.46,185068.0
2020-08-31 10:35:00,65.47,65.47,65.41,65.42,305986.0,56.46,56.46,56.4082,56.4169,305986.0
2020-08-31 10:40:00,65.42,65.42,65.38,65.39,157426.0,56.4169,56.4169,56.3824,56.391,157426.0
2020-08-31 10:45:00,65.38,65.45,65.36,65.45,68735.0,56.3824,56.4427,56.3651,56.4427,68735.0
2020-08-31 10:50:00,65.45,65.46,65.42,65.44,45717.0,56.4427,56.4513,56.4169,56.4341,45717.0
2020-08-31 10:55:00,65.45,65.52,65.44,65.48,140558.0,56.4427,56.5031,56.4341,56.4686,140558.0
2020-08-31 11:00:00,65.48,65.49,65.42,65.43,110027.0,56.4686,56.4772,56.4169,56.4255,110027.0
2020-08-31 11:05:00,65.42,65.45,65.37,65.38,88608.0,56.4169,56.4427,56.3737,56.3824,88608.0
2020-08-31 11:10:00,65.37,65.39,65.33,65.36,76063.0,56.3737,56.391,56.3392,56.3651,76063.0
2020-08-31 11:15:00,65.36,65.4,65.3,65.31,127099.0,56.3651,56.3996,56.3134,56.322,127099.0
2020-08-31 11:20:00,65.3,65.3,65.1,65.13,362267.0,56.3134,56.3134,56.1409,56.1668,362267.0
2020-08-31 11:25:00,65.14,65.14,65.01,65.02,771445.0,56.1754,56.1754,56.0633,56.0719,771445.0
2020-08-31 11:30:00,65.01,65.06,64.97,65.05,1152071.0,56.0633,56.1064,56.0288,56.0978,1152071.0
2020-08-31 11:35:00,65.06,65.18,65.05,65.16,635319.0,56.1064,56.2099,56.0978,56.1926,635319.0
2020-08-31 11:40:00,65.17,65.21,65.16,65.19,60386.0,56.2013,56.2358,56.1926,56.2185,60386.0
2020-08-31 11:45:00,65.2,65.26,65.2,65.23,135594.0,56.2271,56.2789,56.2271,56.253,135594.0
2020-08-31 11:50:00,65.24,65.27,65.23,65.23,54379.0,56.2616,56.2875,56.253,56.253,54379.0
2020-08-31 11:55:00,65.23,65.26,65.2,65.21,30043.0,56.253,56.2789,56.2271,56.2358,30043.0
2020-08-31 12:00:00,65.22,65.26,65.17,65.24,86895.0,56.2444,56.2789,56.2013,56.2616,86895.0
2020-08-31 12:05:00,65.24,65.26,65.22,65.24,797100.0,56.2616,56.2789,56.2444,56.2616,797100.0
2020-08-31 12:10:00,65.24,65.26,65.2,65.22,71732.0,56.2616,56.2789,56.2271,56.2444,71732.0
2020-08-31 12:15:00,65.21,65.26,65.19,65.25,106110.0,56.2358,56.2789,56.2185,56.2702,106110.0
2020-08-31 12:20:00,65.25,65.26,65.21,65.23,73106.0,56.2702,56.2789,56.2358,56.253,73106.0
2020-08-31 12:25:00,65.22,65.23,65.15,65.19,139598.0,56.2444,56.253,56.184,56.2185,139598.0
2020-08-31 12:30:00,65.2,65.23,65.17,65.23,69260.0,56.2271,56.253,56.2013,56.253,69260.0
2020-08-31 12:35:00,65.22,65.23,65.18,65.19,111164.0,56.2444,56.253,56.2099,56.2185,111164.0
2020-08-31 12:40:00,65.19,65.23,65.17,65.18,143845.0,56.2185,56.253,56.2013,56.2099,143845.0
2020-08-31 12:45:00,65.19,65.22,65.18,65.19,39315.0,56.2185,56.2444,56.2099,56.2185,39315.0
2020-08-31 12:50:00,65.19,65.25,65.18,65.25,36212.0,56.2185,56.2702,56.2099,56.2702,36212.0
2020-08-31 12:55:00,65.25,65.27,65.23,65.27,72310.0,56.2702,56.2875,56.253,56.2875,72310.0
2020-08-31 13:00:00,65.27,65.27,65.22,65.26,53726.0,56.2875,56.2875,56.2444,56.2789,53726.0
2020-08-31 13:05:00,65.27,65.28,65.25,65.26,46088.0,56.2875,56.2961,56.2702,56.2789,46088.0
2020-08-31 13:10:00,65.26,65.27,65.24,65.27,48057.0,56.2789,56.2875,56.2616,56.2875,48057.0
2020-08-31 13:15:00,65.28,65.31,65.27,65.29,11631.0,56.2961,56.322,56.2875,56.3047,11631.0
2020-08-31 13:20:00,65.28,65.31,65.27,65.3,496805.0,56.2961,56.322,56.2875,56.3134,496805.0
2020-08-31 13:25:00,65.3,65.3,65.28,65.29,63642.0,56.3134,56.3134,56.2961,56.3047,63642.0
2020-08-31 13:30:00,65.29,65.32,65.29,65.31,58714.0,56.3047,56.3306,56.3047,56.322,58714.0
2020-08-31 13:35:00,65.3,65.31,65.27,65.29,55108.0,56.3134,56.322,56.2875,56.3047,55108.0
2020-08-31 13:40:00,65.3,65.32,65.29,65.31,57171.0,56.3134,56.3306,56.3047,56.322,57171.0
2020-08-31 13:45:00,65.31,65.33,65.31,65.33,52406.0,56.322,56.3392,56.322,56.3392,52406.0
2020-08-31 13:50:00,65.33,65.34,65.29,65.3,160686.0,56.3392,56.3479,56.3047,56.3134,160686.0
2020-08-31 13:55:00,65.29,65.3,65.27,65.29,91711.0,56.3047,56.3134,56.2875,56.3047,91711.0
2020-08-31 14:00:00,65.29,65.29,65.25,65.26,76353.0,56.3047,56.3047,56.2702,56.2789,76353.0
2020-08-31 14:05:00,65.26,65.28,65.25,65.28,104135.0,56.2789,56.2961,56.2702,56.2961,104135.0
2020-08-31 14:10:00,65.28,65.31,65.28,65.28,70828.0,56.2961,56.322,56.2961,56.2961,70828.0
2020-08-31 14:15:00,65.29,65.3,65.26,65.27,91441.0,56.3047,56.3134,56.2789,56.2875,91441.0
2020-08-31 14:20:00,65.28,65.3,65.26,65.3,115675.0,56.2961,56.3134,56.2789,56.3134,115675.0
2020-08-31 14:25:00,65.29,65.3,65.26,65.28,145318.0,56.3047,56.3134,56.2789,56.2961,145318.0
2020-08-31 14:30:00,65.28,65.29,65.25,65.27,152241.0,56.2961,56.3047,56.2702,56.2875,152241.0
2020-08-31 14:35:00,65.28,65.3,65.25,65.3,119509.0,56.2961,56.3134,56.2702,56.3134,119509.0
2020-08-31 14:40:00,65.29,65.33,65.28,65.32,112527.0,56.3047,56.3392,56.2961,56.3306,112527.0
2020-08-31 14:45:00,65.33,65.35,65.3,65.32,142590.0,56.3392,56.3565,56.3134,56.3306,142590.0
2020-08-31 14:50:00,65.32,65.33,65.29,65.31,339734.0,56.3306,56.3392,56.3047,56.322,339734.0
2020-08-31 14:55:00,65.31,65.33,65.26,65.27,249760.0,56.322,56.3392,56.2789,56.2875,249760.0
2020-08-31 15:00:00,65.27,65.28,65.21,65.23,285438.0,56.2875,56.2961,56.2358,56.253,285438.0
2020-08-31 15:05:00,65.23,65.32,65.22,65.32,176350.0,56.253,56.3306,56.2444,56.3306,176350.0
2020-08-31 15:10:00,65.31,65.32,65.27,65.28,229895.0,56.322,56.3306,56.2875,56.2961,229895.0
2020-08-31 15:15:00,65.27,65.28,65.19,65.19,263691.0,56.2875,56.2961,56.2185,56.2185,263691.0
2020-08-31 15:20:00,65.2,65.22,65.15,65.16,217111.0,56.2271,56.2444,56.184,56.1926,217111.0
2020-08-31 15:25:00,65.16,65.22,65.14,65.22,188423.0,56.1926,56.2444,56.1754,56.2444,188423.0
2020-08-31 15:30:00,65.22,65.24,65.19,65.2,226830.0,56.2444,56.2616,56.2185,56.2271,226830.0
2020-08-31 15:35:00,65.21,65.27,65.21,65.24,157753.0,56.2358,56.2875,56.2358,56.2616,157753.0
2020-08-31 15:40:00,65.25,65.25,65.16,65.21,250341.0,56.2702,56.2702,56.1926,56.2358,250341.0
2020-08-31 15:45:00,65.2,65.28,65.2,65.27,554526.0,56.2271,56.2961,56.2271,56.2875,554526.0
2020-08-31 15:50:00,65.27,65.29,65.18,65.18,1099597.0,56.2875,56.3047,56.2099,56.2099,1099597.0
2020-08-31 15:55:00,65.18,65.19,64.97,64.98,2858869.0,56.2099,56.2185,56.0288,56.0374,2858869.0
2020-09-01 09:30:00,65.02,65.04,64.8,64.83,1492393.0,56.0719,56.0891,55.8822,55.908,1492393.0
2020-09-01 09:35:00,64.82,64.82,64.76,64.81,518517.0,55.8994,55.8994,55.8477,55.8908,518517.0
2020-09-01 09:40:00,64.81,64.87,64.76,64.84,233739.0,55.8908,55.9425,55.8477,55.9167,233739.0
2020-09-01 09:45:00,64.85,64.94,64.85,64.92,213124.0,55.9253,56.0029,55.9253,55.9857,213124.0
2020-09-01 09:50:00,64.92,64.92,64.85,64.9,223229.0,55.9857,55.9857,55.9253,55.9684,223229.0
2020-09-01 09:55:00,64.9,64.92,64.86,64.9,146360.0,55.9684,55.9857,55.9339,55.9684,146360.0
2020-09-01 10:00:00,64.9,64.96,64.83,64.88,721788.0,55.9684,56.0202,55.908,55.9512,721788.0
2020-09-01 10:05:00,64.87,64.93,64.86,64.87,304625.0,55.9425,55.9943,55.9339,55.9425,304625.0
2020-09-01 10:10:00,64.86,64.97,64.85,64.88,359407.0,55.9339,56.0288,55.9253,55.9512,359407.0
2020-09-01 10:15:00,64.89,64.97,64.85,64.97,346759.0,55.9598,56.0288,55.9253,56.0288,346759.0
2020-09-01 10:20:00,64.97,65.12,64.97,65.09,525886.0,56.0288,56.1581,56.0288,56.1323,525886.0
2020-09-01 10:25:00,65.09,65.18,65.08,65.14,232929.0,56.1323,56.2099,56.1236,56.1754,232929.0
2020-09-01 10:30:00,65.13,65.15,65.07,65.08,279896.0,56.1668,56.184,56.115,56.1236,279896.0
2020-09-01 10:35:00,65.08,65.11,65.05,65.1,246247.0,56.1236,56.1495,56.0978,56.1409,246247.0
2020-09-01 10:40:00,65.1,65.14,65.03,65.05,254702.0,56.1409,56.1754,56.0805,56.0978,254702.0
2020-09-01 10:45:00,65.04,65.17,65.04,65.07,261327.0,56.0891,56.2013,56.0891,56.115,261327.0
2020-09-01 10:50:00,65.06,65.18,65.05,65.08,431983.0,56.1064,56.2099,56.0978,56.1236,431983.0
2020-09-01 10:55:00,65.08,65.12,65.07,65.08,366366.0,56.1236,56.1581,56.115,56.1236,366366.0
2020-09-01 11:00:00,65.08,65.11,65.05,65.08,510489.0,56.1236,56.1495,56.0978,56.1236,510489.0
2020-09-01 11:05:00,65.08,65.09,65.04,65.08,362759.0,56.1236,56.1323,56.0891,56.1236,362759.0
2020-09-01 11:10:00,65.06,65.09,65.04,65.08,356444.0,56.1064,56.1323,56.0891,56.1236,356444.0
2020-09-01 11:15:00,65.08,65.16,65.07,65.08,306844.0,56.1236,56.1926,56.115,56.1236,306844.0
2020-09-01 11:20:00,65.09,65.11,65.01,65.03,387501.0,56.1323,56.1495,56.0633,56.0805,387501.0
2020-09-01 11:25:00,65.03,65.06,65.0,65.01,512536.0,56.0805,56.1064,56.0547,56.0633,512536.0
2020-09-01 11:30:00,65.01,65.06,65.0,65.05,237403.0,56.0633,56.1064,56.0547,56.0978,237403.0
2020-09-01 11:35:00,65.06,65.09,65.02,65.03,202592.0,56.1064,56.1323,56.0719,56.0805,202592.0
2020-09-01 11:40:00,65.03,65.05,64.99,65.03,232537.0,56.0805,56.0978,56.046,56.0805,232537.0
2020-09-01 11:45:00,65.03,65.03,64.98,65.0,139910.0,56.0805,56.0805,56.0374,56.0547,139910.0
2020-09-01 11:50:00,65.0,65.04,64.98,64.99,63040.0,56.0547,56.0891,56.0374,56.046,63040.0
2020-09-01 11:55:00,64.99,65.0,64.96,64.97,403048.0,56.046,56.0547,56.0202,56.0288,403048.0
2020-09-01 12:00:00,64.98,65.02,64.96,64.98,138414.0,56.0374,56.0719,56.0202,56.0374,138414.0
2020-09-01 12:05:00,64.98,65.02,64.98,65.01,83226.0,56.0374,56.0719,56.0374,56.0633,83226.0
2020-09-01 12:10:00,65.02,65.04,64.99,65.03,157731.0,56.0719,56.0891,56.046,56.0805,157731.0
2020-09-01 12:15:00,65.03,65.03,64.99,65.02,136296.0,56.0805,56.0805,56.046,56.0719,136296.0
2020-09-01 12:20:00,65.01,65.02,64.98,64.98,100379.0,56.0633,56.0719,56.0374,56.0374,100379.0
2020-09-01 12:25:00,64.98,65.01,64.97,64.99,160144.0,56.0374,56.0633,56.0288,56.046,160144.0
2020-09-01 12:30:00,64.98,65.0,64.95,64.97,108747.0,56.0374,56.0547,56.0115,56.0288,108747.0
2020-09-01 12:35:00,64.97,64.99,64.96,64.96,69236.0,56.0288,56.046,56.0202,56.0202,69236.0
2020-09-01 12:40:00,64.97,64.98,64.93,64.96,49642.0,56.0288,56.0374,55.9943,56.0202,49642.0
2020-09-01 12:45:00,64.96,64.98,64.94,64.95,47070.0,56.0202,56.0374,56.0029,56.0115,47070.0
2020-09-01 12:50:00,64.95,65.01,64.95,64.98,54149.0,56.0115,56.0633,56.0115,56.0374,54149.0
2020-09-01 12:55:00,64.98,65.0,64.96,64.98,334402.0,56.0374,56.0547,56.0202,56.0374,334402.0
2020-09-01 13:00:00,64.98,64.98,64.9,64.91,352679.0,56.0374,56.0374,55.9684,55.977,352679.0
2020-09-01 13:05:00,64.91,64.92,64.86,64.87,100540.0,55.977,55.9857,55.9339,55.9425,100540.0
2020-09-01 13:10:00,64.87,64.87,64.81,64.83,211160.0,55.9425,55.9425,55.8908,55.908,211160.0
2020-09-01 13:15:00,64.84,64.84,64.81,64.83,221419.0,55.9167,55.9167,55.8908,55.908,221419.0
2020-09-01 13:20:00,64.83,64.85,64.81,64.84,658296.0,55.908,55.9253,55.8908,55.9167,658296.0
2020-09-01 13:25:00,64.84,64.86,64.83,64.84,45561.0,55.9167,55.9339,55.908,55.9167,45561.0
2020-09-01 13:30:00,64.84,64.86,64.83,64.84,41310.0,55.9167,55.9339,55.908,55.9167,41310.0
2020-09-01 13:35:00,64.84,64.88,64.84,64.87,75069.0,55.9167,55.9512,55.9167,55.9425,75069.0
2020-09-01 13:40:00,64.87,64.9,64.87,64.88,63720.0,55.9425,55.9684,55.9425,55.9512,63720.0
2020-09-01 13:45:00,64.88,64.89,64.84,64.85,250524.0,55.9512,55.9598,55.9167,55.9253,250524.0
2020-09-01 13:50:00,64.85,64.85,64.8,64.84,225365.0,55.9253,55.9253,55.8822,55.9167,225365.0
2020-09-01 13:55:00,64.85,64.87,64.83,64.84,129681.0,55.9253,55.9425,55.908,55.9167,129681.0
2020-09-01 14:00:00,64.84,64.85,64.82,64.84,150401.0,55.9167,55.9253,55.8994,55.9167,150401.0
2020-09-01 14:05:00,64.84,64.87,64.83,64.86,140318.0,55.9167,55.9425,55.908,55.9339,140318.0
2020-09-01 14:10:00,64.86,64.88,64.85,64.86,101378.0,55.9339,55.9512,55.9253,55.9339,101378.0
2020-09-01 14:15:00,64.85,64.87,64.84,64.87,63515.0,55.9253,55.9425,55.9167,55.9425,63515.0
2020-09-01 14:20:00,64.87,64.89,64.85,64.88,33364.0,55.9425,55.9598,55.9253,55.9512,33364.0
2020-09-01 14:25:00,64.88,64.88,64.84,64.86,89152.0,55.9512,55.9512,55.9167,55.9339,89152.0
2020-09-01 14:30:00,64.87,64.89,64.85,64.86,86860.0,55.9425,55.9598,55.9253,55.9339,86860.0
2020-09-01 14:35:00,64.86,64.88,64.84,64.87,477693.0,55.9339,55.9512,55.9167,55.9425,477693.0
2020-09-01 14:40:00,64.86,64.87,64.84,64.84,82806.0,55.9339,55.9425,55.9167,55.9167,82806.0
2020-09-01 14:45:00,64.84,64.86,64.82,64.84,101593.0,55.9167,55.9339,55.8994,55.9167,101593.0
2020-09-01 14:50:00,64.84,64.86,64.82,64.84,110685.0,55.9167,55.9339,55.8994,55.9167,110685.0
2020-09-01 14:55:00,64.83,64.86,64.82,64.86,51507.0,55.908,55.9339,55.8994,55.9339,51507.0
2020-09-01 15:00:00,64.86,64.87,64.83,64.83,64116.0,55.9339,55.9425,55.908,55.908,64116.0
2020-09-01 15:05:00,64.84,64.88,64.83,64.87,63086.0,55.9167,55.9512,55.908,55.9425,63086.0
2020-09-01 15:10:00,64.87,64.87,64.79,64.81,219491.0,55.9425,55.9425,55.8736,55.8908,219491.0
2020-09-01 15:15:00,64.8,64.85,64.8,64.84,121358.0,55.8822,55.9253,55.8822,55.9167,121358.0
2020-09-01 15:20:00,64.84,64.89,64.84,64.89,146755.0,55.9167,55.9598,55.9167,55.9598,146755.0
2020-09-01 15:25:00,64.89,64.9,64.82,64.83,104620.0,55.9598,55.9684,55.8994,55.908,104620.0
2020-09-01 15:30:00,64.83,64.86,64.81,64.84,72360.0,55.908,55.9339,55.8908,55.9167,72360.0
2020-09-01 15:35:00,64.84,64.86,64.83,64.86,38800.0,55.9167,55.9339,55.908,55.9339,38800.0
2020-09-01 15:40:00,64.85,64.94,64.85,64.94,245038.0,55.9253,56.0029,55.9253,56.0029,245038.0
2020-09-01 15:45:00,64.94,64.96,64.9,64.9,269735.0,56.0029,56.0202,55.9684,55.9684,269735.0
2020-09-01 15:50:00,64.9,64.94,64.89,64.93,362215.0,55.9684,56.0029,55.9598,55.9943,362215.0
2020-09-01 15:55:00,64.92,65.07,64.91,65.06,1705988.0,55.9857,56.115,55.977,56.1064,1705988.0
2020-09-02 09:30:00,65.52,65.52,65.42,65.49,672406.0,56.5031,56.5031,56.4169,56.4772,672406.0
2020-09-02 09:35:00,65.48,65.5,65.45,65.46,319553.0,56.4686,56.4858,56.4427,56.4513,319553.0
2020-09-02 09:40:00,65.46,65.54,65.42,65.53,453791.0,56.4513,56.5203,56.4169,56.5117,453791.0
2020-09-02 09:45:00,65.53,65.56,65.5,65.51,309088.0,56.5117,56.5376,56.4858,56.4945,309088.0
2020-09-02 09:50:00,65.51,65.52,65.41,65.42,261125.0,56.4945,56.5031,56.4082,56.4169,261125.0
2020-09-02 09:55:00,65.42,65.44,65.35,65.42,151031.0,56.4169,56.4341,56.3565,56.4169,151031.0
2020-09-02 10:00:00,65.41,65.5,65.4,65.5,435909.0,56.4082,56.4858,56.3996,56.4858,435909.0
2020-09-02 10:05:00,65.51,65.52,65.29,65.31,256040.0,56.4945,56.5031,56.3047,56.322,256040.0
2020-09-02 10:10:00,65.31,65.43,65.27,65.43,290181.0,56.322,56.4255,56.2875,56.4255,290181.0
2020-09-02 10:15:00,65.43,65.5,65.41,65.48,274678.0,56.4255,56.4858,56.4082,56.4686,274678.0
2020-09-02 10:20:00,65.48,65.53,65.45,65.48,343304.0,56.4686,56.5117,56.4427,56.4686,343304.0
2020-09-02 10:25:00,65.48,65.5,65.43,65.5,182955.0,56.4686,56.4858,56.4255,56.4858,182955.0
2020-09-02 10:30:00,65.5,65.63,65.49,65.61,523698.0,56.4858,56.598,56.4772,56.5807,523698.0
2020-09-02 10:35:00,65.61,65.61,65.5,65.5,323424.0,56.5807,56.5807,56.4858,56.4858,323424.0
2020-09-02 10:40:00,65.5,65.52,65.44,65.45,290686.0,56.4858,56.5031,56.4341,56.4427,290686.0
2020-09-02 10:45:00,65.44,65.5,65.4,65.49,318158.0,56.4341,56.4858,56.3996,56.4772,318158.0
2020-09-02 10:50:00,65.5,65.55,65.49,65.54,244852.0,56.4858,56.529,56.4772,56.5203,244852.0
2020-09-02 10:55:00,65.55,65.56,65.49,65.52,142933.0,56.529,56.5376,56.4772,56.5031,142933.0
2020-09-02 11:00:00,65.52,65.55,65.48,65.53,222907.0,56.5031,56.529,56.4686,56.5117,222907.0
2020-09-02 11:05:00,65.52,65.53,65.42,65.44,103114.0,56.5031,56.5117,56.4169,56.4341,103114.0
2020-09-02 11:10:00,65.45,65.52,65.44,65.49,75377.0,56.4427,56.5031,56.4341,56.4772,75377.0
2020-09-02 11:15:00,65.49,65.49,65.37,65.43,283197.0,56.4772,56.4772,56.3737,56.4255,283197.0
2020-09-02 11:20:00,65.43,65.44,65.37,65.37,301231.0,56.4255,56.4341,56.3737,56.3737,301231.0
2020-09-02 11:25:00,65.37,65.41,65.34,65.39,255296.0,56.3737,56.4082,56.3479,56.391,255296.0
2020-09-02 11:30:00,65.4,65.51,65.38,65.5,241779.0,56.3996,56.4945,56.3824,56.4858,241779.0
2020-09-02 11:35:00,65.51,65.52,65.39,65.39,312063.0,56.4945,56.5031,56.391,56.391,312063.0
2020-09-02 11:40:00,65.38,65.48,65.38,65.47,200045.0,56.3824,56.4686,56.3824,56.46,200045.0
2020-09-02 11:45:00,65.47,65.57,65.46,65.56,216946.0,56.46,56.5462,56.4513,56.5376,216946.0
2020-09-02 11:50:00,65.55,65.59,65.52,65.58,99477.0,56.529,56.5635,56.5031,56.5548,99477.0
2020-09-02 11:55:00,65.59,65.62,65.57,65.62,100232.0,56.5635,56.5893,56.5462,56.5893,100232.0
2020-09-02 12:00:00,65.61,65.63,65.55,65.56,233875.0,56.5807,56.598,56.529,56.5376,233875.0
2020-09-02 12:05:00,65.56,65.57,65.53,65.56,73197.0,56.5376,56.5462,56.5117,56.5376,73197.0
2020-09-02 12:10:00,65.56,65.58,65.54,65.57,151318.0,56.5376,56.5548,56.5203,56.5462,151318.0
2020-09-02 12:15:00,65.57,65.61,65.57,65.61,400544.0,56.5462,56.5807,56.5462,56.5807,400544.0
2020-09-02 12:20:00,65.61,65.62,65.57,65.62,172488.0,56.5807,56.5893,56.5462,56.5893,172488.0
2020-09-02 12:25:00,65.61,65.61,65.57,65.6,77969.0,56.5807,56.5807,56.5462,56.5721,77969.0
2020-09-02 12:30:00,65.6,65.62,65.57,65.61,74377.0,56.5721,56.5893,56.5462,56.5807,74377.0
2020-09-02 12:35:00,65.61,65.65,65.59,65.64,206931.0,56.5807,56.6152,56.5635,56.6066,206931.0
2020-09-02 12:40:00,65.63,65.66,65.62,65.65,104021.0,56.598,56.6238,56.5893,56.6152,104021.0
2020-09-02 12:45:00,65.65,65.68,65.63,65.65,75469.0,56.6152,56.6411,56.598,56.6152,75469.0
2020-09-02 12:50:00,65.65,65.67,65.64,65.65,46882.0,56.6152,56.6324,56.6066,56.6152,46882.0
2020-09-02 12:55:00,65.65,65.69,65.64,65.67,63661.0,56.6152,56.6497,56.6066,56.6324,63661.0
2020-09-02 13:00:00,65.67,65.67,65.63,65.63,285948.0,56.6324,56.6324,56.598,56.598,285948.0
2020-09-02 13:05:00,65.64,65.66,65.64,65.65,150121.0,56.6066,56.6238,56.6066,56.6152,150121.0
2020-09-02 13:10:00,65.66,65.7,65.63,65.69,317973.0,56.6238,56.6583,56.598,56.6497,317973.0
2020-09-02 13:15:00,65.7,65.7,65.67,65.68,215153.0,56.6583,56.6583,56.6324,56.6411,215153.0
2020-09-02 13:20:00,65.68,65.71,65.66,65.7,61088.0,56.6411,56.6669,56.6238,56.6583,61088.0
2020-09-02 13:25:00,65.7,65.71,65.68,65.7,63111.0,56.6583,56.6669,56.6411,56.6583,63111.0
2020-09-02 13:30:00,65.7,65.72,65.68,65.7,90932.0,56.6583,56.6756,56.6411,56.6583,90932.0
2020-09-02 13:35:00,65.7,65.72,65.68,65.69,220275.0,56.6583,56.6756,56.6411,56.6497,220275.0
2020-09-02 13:40:00,65.68,65.72,65.67,65.7,114049.0,56.6411,56.6756,56.6324,56.6583,114049.0
2020-09-02 13:45:00,65.69,65.7,65.65,65.66,116851.0,56.6497,56.6583,56.6152,56.6238,116851.0
2020-09-02 13:50:00,65.66,65.66,65.64,65.65,126631.0,56.6238,56.6238,56.6066,56.6152,126631.0
2020-09-02 13:55:00,65.65,65.68,65.64,65.67,87717.0,56.6152,56.6411,56.6066,56.6324,87717.0
2020-09-02 14:00:00,65.66,65.66,65.56,65.62,546963.0,56.6238,56.6238,56.5376,56.5893,546963.0
2020-09-02 14:05:00,65.63,65.68,65.62,65.67,84763.0,56.598,56.6411,56.5893,56.6324,84763.0
2020-09-02 14:10:00,65.67,65.68,65.61,65.65,59594.0,56.6324,56.6411,56.5807,56.6152,59594.0
2020-09-02 14:15:00,65.64,65.66,65.63,65.65,52777.0,56.6066,56.6238,56.598,56.6152,52777.0
2020-09-02 14:20:00,65.65,65.67,65.64,65.66,61852.0,56.6152,56.6324,56.6066,56.6238,61852.0
2020-09-02 14:25:00,65.66,65.69,65.65,65.67,288047.0,56.6238,56.6497,56.6152,56.6324,288047.0
2020-09-02 14:30:00,65.67,65.69,65.64,65.67,87824.0,56.6324,56.6497,56.6066,56.6324,87824.0
2020-09-02 14:35:00,65.67,65.68,65.64,65.64,56787.0,56.6324,56.6411,56.6066,56.6066,56787.0
2020-09-02 14:40:00,65.66,65.68,65.64,65.64,47854.0,56.6238,56.6411,56.6066,56.6066,47854.0
2020-09-02 14:45:00,65.65,65.7,65.64,65.68,83349.0,56.6152,56.6583,56.6066,56.6411,83349.0
2020-09-02 14:50:00,65.68,65.7,65.66,65.66,165304.0,56.6411,56.6583,56.6238,56.6238,165304.0
2020-09-02 14:55:00,65.67,65.69,65.66,65.68,50950.0,56.6324,56.6497,56.6238,56.6411,50950.0
2020-09-02 15:00:00,65.68,65.7,65.65,65.7,162911.0,56.6411,56.6583,56.6152,56.6583,162911.0
2020-09-02 15:05:00,65.7,65.7,65.65,65.69,48476.0,56.6583,56.6583,56.6152,56.6497,48476.0
2020-09-02 15:10:00,65.69,65.75,65.68,65.75,67603.0,56.6497,56.7014,56.6411,56.7014,67603.0
2020-09-02 15:15:00,65.75,65.78,65.73,65.78,210813.0,56.7014,56.7273,56.6842,56.7273,210813.0
2020-09-02 15:20:00,65.78,65.85,65.76,65.84,239053.0,56.7273,56.7877,56.7101,56.779,239053.0
2020-09-02 15:25:00,65.84,65.86,65.82,65.84,265033.0,56.779,56.7963,56.7618,56.779,265033.0
2020-09-02 15:30:00,65.84,65.85,65.79,65.82,450023.0,56.779,56.7877,56.7359,56.7618,450023.0
2020-09-02 15:35:00,65.82,65.85,65.8,65.83,151243.0,56.7618,56.7877,56.7446,56.7704,151243.0
2020-09-02 15:40:00,65.82,65.88,65.82,65.88,287904.0,56.7618,56.8135,56.7618,56.8135,287904.0
2020-09-02 15:45:00,65.88,65.9,65.86,65.89,420604.0,56.8135,56.8308,56.7963,56.8222,420604.0
2020-09-02 15:50:00,65.9,65.95,65.85,65.94,1103070.0,56.8308,56.8739,56.7877,56.8653,1103070.0
2020-09-02 15:55:00,65.94,65.97,65.89,65.93,2628347.0,56.8653,56.8912,56.8222,56.8567,2628347.0
2020-09-03 09:30:00,65.71,65.76,65.6,65.61,392613.0,56.6669,56.7101,56.5721,56.5807,392613.0
2020-09-03 09:35:00,65.6,65.68,65.58,65.68,537991.0,56.5721,56.6411,56.5548,56.6411,537991.0
2020-09-03 09:40:00,65.67,65.69,65.54,65.58,244022.0,56.6324,56.6497,56.5203,56.5548,244022.0
2020-09-03 09:45:00,65.58,65.71,65.56,65.68,418613.0,56.5548,56.6669,56.5376,56.6411,418613.0
2020-09-03 09:50:00,65.68,65.68,65.57,65.58,306120.0,56.6411,56.6411,56.5462,56.5548,306120.0
2020-09-03 09:55:00,65.58,65.73,65.58,65.69,335211.0,56.5548,56.6842,56.5548,56.6497,335211.0
2020-09-03 10:00:00,65.69,65.77,65.66,65.72,303168.0,56.6497,56.7187,56.6238,56.6756,303168.0
2020-09-03 10:05:00,65.72,65.72,65.57,65.58,270312.0,56.6756,56.6756,56.5462,56.5548,270312.0
2020-09-03 10:10:00,65.57,65.62,65.55,65.59,214106.0,56.5462,56.5893,56.529,56.5635,214106.0
2020-09-03 10:15:00,65.6,65.6,65.39,65.42,325588.0,56.5721,56.5721,56.391,56.4169,325588.0
2020-09-03 10:20:00,65.42,65.42,65.22,65.25,756200.0,56.4169,56.4169,56.2444,56.2702,756200.0
2020-09-03 10:25:00,65.26,65.38,65.25,65.34,1144670.0,56.2789,56.3824,56.2702,56.3479,1144670.0
2020-09-03 10:30:00,65.34,65.4,65.25,65.31,1062530.0,56.3479,56.3996,56.2702,56.322,1062530.0
2020-09-03 10:35:00,65.31,65.4,65.23,65.27,1231933.0,56.322,56.3996,56.253,56.2875,1231933.0
2020-09-03 10:40:00,65.28,65.31,65.24,65.24,470401.0,56.2961,56.322,56.2616,56.2616,470401.0
2020-09-03 10:45:00,65.24,65.28,65.1,65.11,522466.0,56.2616,56.2961,56.1409,56.1495,522466.0
2020-09-03 10:50:00,65.12,65.2,65.11,65.16,870563.0,56.1581,56.2271,56.1495,56.1926,870563.0
2020-09-03 10:55:00,65.17,65.17,65.03,65.12,394735.0,56.2013,56.2013,56.0805,56.1581,394735.0
2020-09-03 11:00:00,65.11,65.13,64.91,64.91,474983.0,56.1495,56.1668,55.977,55.977,474983.0
2020-09-03 11:05:00,64.92,64.94,64.76,64.81,1297503.0,55.9857,56.0029,55.8477,55.8908,1297503.0
2020-09-03 11:10:00,64.82,64.85,64.71,64.73,1018385.0,55.8994,55.9253,55.8046,55.8218,1018385.0
2020-09-03 11:15:00,64.73,64.73,64.3,64.31,1137513.0,55.8218,55.8218,55.451,55.4596,1137513.0
2020-09-03 11:20:00,64.31,64.5,64.28,64.47,1451593.0,55.4596,55.6235,55.4337,55.5976,1451593.0
2020-09-03 11:25:00,64.47,64.56,64.42,64.5,949603.0,55.5976,55.6752,55.5545,55.6235,949603.0
2020-09-03 11:30:00,64.5,64.67,64.47,64.6,1026077.0,55.6235,55.7701,55.5976,55.7097,1026077.0
2020-09-03 11:35:00,64.61,64.79,64.51,64.76,956582.0,55.7183,55.8736,55.6321,55.8477,956582.0
2020-09-03 11:40:00,64.77,64.91,64.76,64.83,831132.0,55.8563,55.977,55.8477,55.908,831132.0
2020-09-03 11:45:00,64.83,64.92,64.78,64.84,449429.0,55.908,55.9857,55.8649,55.9167,449429.0
2020-09-03 11:50:00,64.85,64.91,64.8,64.89,139722.0,55.9253,55.977,55.8822,55.9598,139722.0
2020-09-03 11:55:00,64.89,64.89,64.69,64.73,202950.0,55.9598,55.9598,55.7873,55.8218,202950.0
2020-09-03 12:00:00,64.73,64.75,64.61,64.67,231807.0,55.8218,55.8391,55.7183,55.7701,231807.0
2020-09-03 12:05:00,64.68,64.74,64.62,64.73,192986.0,55.7787,55.8304,55.7269,55.8218,192986.0
2020-09-03 12:10:00,64.74,64.81,64.71,64.8,117516.0,55.8304,55.8908,55.8046,55.8822,117516.0
2020-09-03 12:15:00,64.8,64.83,64.72,64.78,791428.0,55.8822,55.908,55.8132,55.8649,791428.0
2020-09-03 12:20:00,64.77,64.78,64.68,64.68,127322.0,55.8563,55.8649,55.7787,55.7787,127322.0
2020-09-03 12:25:00,64.68,64.73,64.66,64.67,447315.0,55.7787,55.8218,55.7614,55.7701,447315.0
2020-09-03 12:30:00,64.66,64.72,64.54,64.55,353533.0,55.7614,55.8132,55.658,55.6666,353533.0
2020-09-03 12:35:00,64.54,64.66,64.51,64.63,288094.0,55.658,55.7614,55.6321,55.7356,288094.0
2020-09-03 12:40:00,64.63,64.64,64.54,64.55,116026.0,55.7356,55.7442,55.658,55.6666,116026.0
2020-09-03 12:45:00,64.55,64.63,64.45,64.45,371396.0,55.6666,55.7356,55.5803,55.5803,371396.0
2020-09-03 12:50:00,64.47,64.5,64.42,64.47,426736.0,55.5976,55.6235,55.5545,55.5976,426736.0
2020-09-03 12:55:00,64.47,64.55,64.43,64.43,363675.0,55.5976,55.6666,55.5631,55.5631,363675.0
2020-09-03 13:00:00,64.43,64.46,64.3,64.32,816172.0,55.5631,55.589,55.451,55.4682,816172.0
2020-09-03 13:05:00,64.32,64.48,64.32,64.45,585416.0,55.4682,55.6062,55.4682,55.5803,585416.0
2020-09-03 13:10:00,64.45,64.57,64.44,64.55,515925.0,55.5803,55.6838,55.5717,55.6666,515925.0
2020-09-03 13:15:00,64.55,64.55,64.38,64.41,286540.0,55.6666,55.6666,55.52,55.5458,286540.0
2020-09-03 13:20:00,64.41,64.53,64.37,64.48,543997.0,55.5458,55.6493,55.5114,55.6062,543997.0
2020-09-03 13:25:00,64.48,64.58,64.44,64.58,314422.0,55.6062,55.6925,55.5717,55.6925,314422.0
2020-09-03 13:30:00,64.56,64.57,64.37,64.39,536779.0,55.6752,55.6838,55.5114,55.5286,536779.0
2020-09-03 13:35:00,64.39,64.45,64.35,64.36,312860.0,55.5286,55.5803,55.4941,55.5027,312860.0
2020-09-03 13:40:00,64.37,64.43,64.32,64.34,281807.0,55.5114,55.5631,55.4682,55.4855,281807.0
2020-09-03 13:45:00,64.34,64.4,64.33,64.33,248536.0,55.4855,55.5372,55.4769,55.4769,248536.0
2020-09-03 13:50:00,64.34,64.47,64.33,64.45,348940.0,55.4855,55.5976,55.4769,55.5803,348940.0
2020-09-03 13:55:00,64.45,64.46,64.4,64.41,181662.0,55.5803,55.589,55.5372,55.5458,181662.0
2020-09-03 14:00:00,64.41,64.46,64.37,64.45,221215.0,55.5458,55.589,55.5114,55.5803,221215.0
2020-09-03 14:05:00,64.44,64.49,64.4,64.44,422130.0,55.5717,55.6148,55.5372,55.5717,422130.0
2020-09-03 14:10:00,64.44,64.52,64.4,64.45,261475.0,55.5717,55.6407,55.5372,55.5803,261475.0
2020-09-03 14:15:00,64.45,64.45,64.36,64.38,450586.0,55.5803,55.5803,55.5027,55.52,450586.0
2020-09-03 14:20:00,64.38,64.43,64.38,64.39,213923.0,55.52,55.5631,55.52,55.5286,213923.0
2020-09-03 14:25:00,64.39,64.46,64.36,64.45,228105.0,55.5286,55.589,55.5027,55.5803,228105.0
2020-09-03 14:30:00,64.43,64.56,64.41,64.52,141064.0,55.5631,55.6752,55.5458,55.6407,141064.0
2020-09-03 14:35:00,64.51,64.58,64.49,64.52,271968.0,55.6321,55.6925,55.6148,55.6407,271968.0
2020-09-03 14:40:00,64.52,64.55,64.44,64.46,124351.0,55.6407,55.6666,55.5717,55.589,124351.0
2020-09-03 14:45:00,64.45,64.49,64.41,64.43,44376.0,55.5803,55.6148,55.5458,55.5631,44376.0
2020-09-03 14:50:00,64.43,64.47,64.39,64.41,80428.0,55.5631,55.5976,55.5286,55.5458,80428.0
2020-09-03 14:55:00,64.42,64.42,64.31,64.31,122463.0,55.5545,55.5545,55.4596,55.4596,122463.0
2020-09-03 15:00:00,64.32,64.37,64.26,64.27,239889.0,55.4682,55.5114,55.4165,55.4251,239889.0
2020-09-03 15:05:00,64.27,64.38,64.24,64.31,350057.0,55.4251,55.52,55.3992,55.4596,350057.0
2020-09-03 15:10:00,64.31,64.35,64.25,64.35,757389.0,55.4596,55.4941,55.4079,55.4941,757389.0
2020-09-03 15:15:00,64.35,64.35,64.3,64.3,368188.0,55.4941,55.4941,55.451,55.451,368188.0
2020-09-03 15:20:00,64.3,64.31,64.2,64.21,253692.0,55.451,55.4596,55.3647,55.3734,253692.0
2020-09-03 15:25:00,64.2,64.3,64.16,64.2,323726.0,55.3647,55.451,55.3303,55.3647,323726.0
2020-09-03 15:30:00,64.19,64.29,64.19,64.2,701132.0,55.3561,55.4424,55.3561,55.3647,701132.0
2020-09-03 15:35:00,64.2,64.4,64.2,64.35,679146.0,55.3647,55.5372,55.3647,55.4941,679146.0
2020-09-03 15:40:00,64.34,64.39,64.29,64.37,968382.0,55.4855,55.5286,55.4424,55.5114,968382.0
2020-09-03 15:45:00,64.37,64.4,64.27,64.27,1291296.0,55.5114,55.5372,55.4251,55.4251,1291296.0
2020-09-03 15:50:00,64.28,64.46,64.2,64.42,1921316.0,55.4337,55.589,55.3647,55.5545,1921316.0
2020-09-03 15:55:00,64.42,64.5,64.39,64.42,2235493.0,55.5545,55.6235,55.5286,55.5545,2235493.0
2020-09-04 09:30:00,64.69,64.85,64.62,64.81,1303085.0,55.7873,55.9253,55.7269,55.8908,1303085.0
2020-09-04 09:35:00,64.81,64.84,64.65,64.65,536896.0,55.8908,55.9167,55.7528,55.7528,536896.0
2020-09-04 09:40:00,64.68,64.72,64.55,64.59,1246822.0,55.7787,55.8132,55.6666,55.7011,1246822.0
2020-09-04 09:45:00,64.61,64.64,64.36,64.4,963666.0,55.7183,55.7442,55.5027,55.5372,963666.0
2020-09-04 09:50:00,64.41,64.48,64.25,64.28,247125.0,55.5458,55.6062,55.4079,55.4337,247125.0
2020-09-04 09:55:00,64.29,64.36,64.26,64.35,423453.0,55.4424,55.5027,55.4165,55.4941,423453.0
2020-09-04 10:00:00,64.35,64.48,64.29,64.42,234317.0,55.4941,55.6062,55.4424,55.5545,234317.0
2020-09-04 10:05:00,64.41,64.41,64.29,64.34,203767.0,55.5458,55.5458,55.4424,55.4855,203767.0
2020-09-04 10:10:00,64.32,64.35,64.15,64.16,419122.0,55.4682,55.4941,55.3216,55.3303,419122.0
2020-09-04 10:15:00,64.16,64.2,63.95,63.95,991645.0,55.3303,55.3647,55.1492,55.1492,991645.0
2020-09-04 10:20:00,63.95,64.14,63.94,64.02,731791.0,55.1492,55.313,55.1405,55.2095,731791.0
2020-09-04 10:25:00,64.03,64.08,63.86,63.88,1242394.0,55.2181,55.2613,55.0715,55.0888,1242394.0
2020-09-04 10:30:00,63.88,63.97,63.83,63.84,598646.0,55.0888,55.1664,55.0457,55.0543,598646.0
2020-09-04 10:35:00,63.85,63.87,63.52,63.7,1270591.0,55.0629,55.0802,54.7783,54.9336,1270591.0
2020-09-04 10:40:00,63.69,63.71,63.35,63.41,1602552.0,54.9249,54.9422,54.6317,54.6835,1602552.0
2020-09-04 10:45:00,63.42,63.79,63.41,63.78,1163758.0,54.6921,55.0112,54.6835,55.0025,1163758.0
2020-09-04 10:50:00,63.78,63.82,63.62,63.82,1699349.0,55.0025,55.037,54.8646,55.037,1699349.0
2020-09-04 10:55:00,63.82,63.94,63.78,63.86,1121798.0,55.037,55.1405,55.0025,55.0715,1121798.0
2020-09-04 11:00:00,63.86,63.92,63.67,63.82,408018.0,55.0715,55.1233,54.9077,55.037,408018.0
2020-09-04 11:05:00,63.8,63.81,63.61,63.63,446965.0,55.0198,55.0284,54.8559,54.8732,446965.0
2020-09-04 11:10:00,63.62,63.74,63.55,63.71,507555.0,54.8646,54.9681,54.8042,54.9422,507555.0
2020-09-04 11:15:00,63.71,63.77,63.62,63.76,135654.0,54.9422,54.9939,54.8646,54.9853,135654.0
2020-09-04 11:20:00,63.75,63.82,63.71,63.73,278464.0,54.9767,55.037,54.9422,54.9594,278464.0
2020-09-04 11:25:00,63.74,63.74,63.57,63.68,412147.0,54.9681,54.9681,54.8214,54.9163,412147.0
2020-09-04 11:30:00,63.67,63.87,63.67,63.86,831134.0,54.9077,55.0802,54.9077,55.0715,831134.0
2020-09-04 11:35:00,63.86,63.96,63.82,63.94,301563.0,55.0715,55.1578,55.037,55.1405,301563.0
2020-09-04 11:40:00,63.94,63.98,63.79,63.79,271128.0,55.1405,55.175,55.0112,55.0112,271128.0
2020-09-04 11:45:00,63.79,63.92,63.78,63.89,492836.0,55.0112,55.1233,55.0025,55.0974,492836.0
2020-09-04 11:50:00,63.88,64.08,63.85,64.06,458769.0,55.0888,55.2613,55.0629,55.244,458769.0
2020-09-04 11:55:00,64.06,64.11,63.96,64.08,468861.0,55.244,55.2871,55.1578,55.2613,468861.0
2020-09-04 12:00:00,64.06,64.14,64.05,64.09,174565.0,55.244,55.313,55.2354,55.2699,174565.0
2020-09-04 12:05:00,64.1,64.12,64.0,64.01,161605.0,55.2785,55.2958,55.1923,55.2009,161605.0
2020-09-04 12:10:00,64.03,64.12,63.99,64.06,109582.0,55.2181,55.2958,55.1836,55.244,109582.0
2020-09-04 12:15:00,64.06,64.1,63.97,64.01,144895.0,55.244,55.2785,55.1664,55.2009,144895.0
2020-09-04 12:20:00,64.01,64.15,63.99,64.14,279585.0,55.2009,55.3216,55.1836,55.313,279585.0
2020-09-04 12:25:00,64.13,64.27,64.12,64.27,192584.0,55.3044,55.4251,55.2958,55.4251,192584.0
2020-09-04 12:30:00,64.27,64.31,64.22,64.31,89864.0,55.4251,55.4596,55.382,55.4596,89864.0
2020-09-04 12:35:00,64.31,64.36,64.3,64.31,99483.0,55.4596,55.5027,55.451,55.4596,99483.0
2020-09-04 12:40:00,64.32,64.37,64.27,64.32,109516.0,55.4682,55.5114,55.4251,55.4682,109516.0
2020-09-04 12:45:00,64.33,64.39,64.28,64.28,253825.0,55.4769,55.5286,55.4337,55.4337,253825.0
2020-09-04 12:50:00,64.28,64.33,64.23,64.27,156532.0,55.4337,55.4769,55.3906,55.4251,156532.0
2020-09-04 12:55:00,64.26,64.32,64.24,64.3,43828.0,55.4165,55.4682,55.3992,55.451,43828.0
2020-09-04 13:00:00,64.29,64.29,64.18,64.19,129008.0,55.4424,55.4424,55.3475,55.3561,129008.0
2020-09-04 13:05:00,64.2,64.22,64.17,64.2,257129.0,55.3647,55.382,55.3389,55.3647,257129.0
2020-09-04 13:10:00,64.2,64.23,64.16,64.2,218265.0,55.3647,55.3906,55.3303,55.3647,218265.0
2020-09-04 13:15:00,64.2,64.2,64.1,64.11,228433.0,55.3647,55.3647,55.2785,55.2871,228433.0
2020-09-04 13:20:00,64.1,64.22,64.1,64.2,194350.0,55.2785,55.382,55.2785,55.3647,194350.0
2020-09-04 13:25:00,64.18,64.26,64.15,64.17,237874.0,55.3475,55.4165,55.3216,55.3389,237874.0
2020-09-04 13:30:00,64.17,64.18,64.1,64.13,540648.0,55.3389,55.3475,55.2785,55.3044,540648.0
2020-09-04 13:35:00,64.14,64.26,64.1,64.24,107738.0,55.313,55.4165,55.2785,55.3992,107738.0
2020-09-04 13:40:00,64.24,64.26,64.2,64.23,74445.0,55.3992,55.4165,55.3647,55.3906,74445.0
2020-09-04 13:45:00,64.23,64.31,64.22,64.27,146055.0,55.3906,55.4596,55.382,55.4251,146055.0
2020-09-04 13:50:00,64.26,64.3,64.2,64.3,204547.0,55.4165,55.451,55.3647,55.451,204547.0
2020-09-04 13:55:00,64.3,64.31,64.27,64.29,95755.0,55.451,55.4596,55.4251,55.4424,95755.0
2020-09-04 14:00:00,64.29,64.35,64.24,64.25,620389.0,55.4424,55.4941,55.3992,55.4079,620389.0
2020-09-04 14:05:00,64.25,64.32,64.23,64.27,114694.0,55.4079,55.4682,55.3906,55.4251,114694.0
2020-09-04 14:10:00,64.26,64.28,64.21,64.21,56112.0,55.4165,55.4337,55.3734,55.3734,56112.0
2020-09-04 14:15:00,64.22,64.34,64.21,64.31,92746.0,55.382,55.4855,55.3734,55.4596,92746.0
2020-09-04 14:20:00,64.3,64.35,64.26,64.33,108469.0,55.451,55.4941,55.4165,55.4769,108469.0
2020-09-04 14:25:00,64.32,64.42,64.31,64.41,88078.0,55.4682,55.5545,55.4596,55.5458,88078.0
2020-09-04 14:30:00,64.4,64.42,64.37,64.4,60146.0,55.5372,55.5545,55.5114,55.5372,60146.0
2020-09-04 14:35:00,64.42,64.57,64.41,64.57,237320.0,55.5545,55.6838,55.5458,55.6838,237320.0
2020-09-04 14:40:00,64.57,64.62,64.55,64.56,144303.0,55.6838,55.7269,55.6666,55.6752,144303.0
2020-09-04 14:45:00,64.58,64.7,64.57,64.63,127300.0,55.6925,55.7959,55.6838,55.7356,127300.0
2020-09-04 14:50:00,64.63,64.66,64.56,64.58,168798.0,55.7356,55.7614,55.6752,55.6925,168798.0
2020-09-04 14:55:00,64.59,64.71,64.58,64.7,157762.0,55.7011,55.8046,55.6925,55.7959,157762.0
2020-09-04 15:00:00,64.7,64.71,64.61,64.68,91470.0,55.7959,55.8046,55.7183,55.7787,91470.0
2020-09-04 15:05:00,64.67,64.72,64.63,64.68,150535.0,55.7701,55.8132,55.7356,55.7787,150535.0
2020-09-04 15:10:00,64.69,64.7,64.58,64.59,193945.0,55.7873,55.7959,55.6925,55.7011,193945.0
2020-09-04 15:15:00,64.59,64.75,64.59,64.71,287352.0,55.7011,55.8391,55.7011,55.8046,287352.0
2020-09-04 15:20:00,64.71,64.76,64.71,64.75,102366.0,55.8046,55.8477,55.8046,55.8391,102366.0
2020-09-04 15:25:00,64.75,64.8,64.68,64.73,234551.0,55.8391,55.8822,55.7787,55.8218,234551.0
2020-09-04 15:30:00,64.73,64.73,64.61,64.64,243702.0,55.8218,55.8218,55.7183,55.7442,243702.0
2020-09-04 15:35:00,64.64,64.67,64.5,64.57,652570.0,55.7442,55.7701,55.6235,55.6838,652570.0
2020-09-04 15:40:00,64.57,64.59,64.51,64.53,231818.0,55.6838,55.7011,55.6321,55.6493,231818.0
2020-09-04 15:45:00,64.53,64.66,64.5,64.51,409339.0,55.6493,55.7614,55.6235,55.6321,409339.0
2020-09-04 15:50:00,64.51,64.63,64.49,64.6,649464.0,55.6321,55.7356,55.6148,55.7097,649464.0
2020-09-04 15:55:00,64.6,64.63,64.52,64.53,1634649.0,55.7097,55.7356,55.6407,55.6493,1634649.0
2020-09-08 09:30:00,63.73,63.75,63.6,63.66,1520929.0,54.9594,54.9767,54.8473,54.8991,1520929.0
2020-09-08 09:35:00,63.66,63.76,63.61,63.72,776833.0,54.8991,54.9853,54.8559,54.9508,776833.0
2020-09-08 09:40:00,63.72,63.72,63.53,63.56,491537.0,54.9508,54.9508,54.787,54.8128,491537.0
2020-09-08 09:45:00,63.55,63.73,63.49,63.62,726073.0,54.8042,54.9594,54.7525,54.8646,726073.0
2020-09-08 09:50:00,63.61,63.76,63.59,63.75,364240.0,54.8559,54.9853,54.8387,54.9767,364240.0
2020-09-08 09:55:00,63.75,63.91,63.73,63.87,373057.0,54.9767,55.1147,54.9594,55.0802,373057.0
2020-09-08 10:00:00,63.89,63.89,63.73,63.73,469787.0,55.0974,55.0974,54.9594,54.9594,469787.0
2020-09-08 10:05:00,63.74,63.87,63.68,63.87,228150.0,54.9681,55.0802,54.9163,55.0802,228150.0
2020-09-08 10:10:00,63.87,64.04,63.86,64.03,249466.0,55.0802,55.2268,55.0715,55.2181,249466.0
2020-09-08 10:15:00,64.02,64.05,63.96,63.96,417590.0,55.2095,55.2354,55.1578,55.1578,417590.0
2020-09-08 10:20:00,63.96,64.06,63.89,64.02,503988.0,55.1578,55.244,55.0974,55.2095,503988.0
2020-09-08 10:25:00,64.02,64.1,64.02,64.1,388704.0,55.2095,55.2785,55.2095,55.2785,388704.0
2020-09-08 10:30:00,64.09,64.13,63.96,64.03,262600.0,55.2699,55.3044,55.1578,55.2181,262600.0
2020-09-08 10:35:00,64.04,64.13,63.96,64.12,270056.0,55.2268,55.3044,55.1578,55.2958,270056.0
2020-09-08 10:40:00,64.13,64.14,63.91,63.97,282082.0,55.3044,55.313,55.1147,55.1664,282082.0
2020-09-08 10:45:00,63.96,63.98,63.83,63.84,227390.0,55.1578,55.175,55.0457,55.0543,227390.0
2020-09-08 10:50:00,63.83,64.0,63.82,63.9,357533.0,55.0457,55.1923,55.037,55.106,357533.0
2020-09-08 10:55:00,63.91,63.99,63.87,63.91,255808.0,55.1147,55.1836,55.0802,55.1147,255808.0
2020-09-08 11:00:00,63.9,64.06,63.83,64.03,263552.0,55.106,55.244,55.0457,55.2181,263552.0
2020-09-08 11:05:00,64.02,64.11,64.0,64.1,241957.0,55.2095,55.2871,55.1923,55.2785,241957.0
2020-09-08 11:10:00,64.1,64.17,64.08,64.12,212472.0,55.2785,55.3389,55.2613,55.2958,212472.0
2020-09-08 11:15:00,64.12,64.16,64.1,64.13,238461.0,55.2958,55.3303,55.2785,55.3044,238461.0
2020-09-08 11:20:00,64.13,64.13,64.02,64.06,160744.0,55.3044,55.3044,55.2095,55.244,160744.0
2020-09-08 11:25:00,64.06,64.1,64.01,64.04,408791.0,55.244,55.2785,55.2009,55.2268,408791.0
2020-09-08 11:30:00,64.04,64.07,63.91,64.02,438269.0,55.2268,55.2526,55.1147,55.2095,438269.0
2020-09-08 11:35:00,64.02,64.02,63.92,63.92,114897.0,55.2095,55.2095,55.1233,55.1233,114897.0
2020-09-08 11:40:00,63.92,63.97,63.89,63.96,274437.0,55.1233,55.1664,55.0974,55.1578,274437.0
2020-09-08 11:45:00,63.95,63.98,63.92,63.96,157811.0,55.1492,55.175,55.1233,55.1578,157811.0
2020-09-08 11:50:00,63.97,63.97,63.85,63.86,269836.0,55.1664,55.1664,55.0629,55.0715,269836.0
2020-09-08 11:55:00,63.86,64.02,63.85,63.98,721154.0,55.0715,55.2095,55.0629,55.175,721154.0
2020-09-08 12:00:00,63.98,64.07,63.96,64.04,256801.0,55.175,55.2526,55.1578,55.2268,256801.0
2020-09-08 12:05:00,64.04,64.12,64.03,64.09,636428.0,55.2268,55.2958,55.2181,55.2699,636428.0
2020-09-08 12:10:00,64.08,64.14,64.08,64.09,323640.0,55.2613,55.313,55.2613,55.2699,323640.0
2020-09-08 12:15:00,64.09,64.15,64.08,64.14,226598.0,55.2699,55.3216,55.2613,55.313,226598.0
2020-09-08 12:20:00,64.14,64.21,64.12,64.2,157229.0,55.313,55.3734,55.2958,55.3647,157229.0
2020-09-08 12:25:00,64.21,64.22,64.11,64.12,313272.0,55.3734,55.382,55.2871,55.2958,313272.0
2020-09-08 12:30:00,64.12,64.16,64.08,64.14,381942.0,55.2958,55.3303,55.2613,55.313,381942.0
2020-09-08 12:35:00,64.14,64.17,64.12,64.13,82962.0,55.313,55.3389,55.2958,55.3044,82962.0
2020-09-08 12:40:00,64.13,64.14,64.09,64.13,177197.0,55.3044,55.313,55.2699,55.3044,177197.0
2020-09-08 12:45:00,64.13,64.19,64.12,64.18,91854.0,55.3044,55.3561,55.2958,55.3475,91854.0
2020-09-08 12:50:00,64.17,64.21,64.15,64.2,56481.0,55.3389,55.3734,55.3216,55.3647,56481.0
2020-09-08 12:55:00,64.2,64.21,64.17,64.21,56692.0,55.3647,55.3734,55.3389,55.3734,56692.0
2020-09-08 13:00:00,64.21,64.21,64.15,64.16,126570.0,55.3734,55.3734,55.3216,55.3303,126570.0
2020-09-08 13:05:00,64.16,64.17,64.12,64.12,87750.0,55.3303,55.3389,55.2958,55.2958,87750.0
2020-09-08 13:10:00,64.12,64.19,64.12,64.18,155482.0,55.2958,55.3561,55.2958,55.3475,155482.0
2020-09-08 13:15:00,64.18,64.22,64.18,64.21,98099.0,55.3475,55.382,55.3475,55.3734,98099.0
2020-09-08 13:20:00,64.2,64.21,64.18,64.2,91354.0,55.3647,55.3734,55.3475,55.3647,91354.0
2020-09-08 13:25:00,64.2,64.22,64.17,64.19,77574.0,55.3647,55.382,55.3389,55.3561,77574.0
2020-09-08 13:30:00,64.18,64.24,64.15,64.22,393438.0,55.3475,55.3992,55.3216,55.382,393438.0
2020-09-08 13:35:00,64.21,64.26,64.21,64.23,91785.0,55.3734,55.4165,55.3734,55.3906,91785.0
2020-09-08 13:40:00,64.23,64.26,64.23,64.25,64853.0,55.3906,55.4165,55.3906,55.4079,64853.0
2020-09-08 13:45:00,64.25,64.26,64.22,64.24,347585.0,55.4079,55.4165,55.382,55.3992,347585.0
2020-09-08 13:50:00,64.24,64.27,64.22,64.24,66894.0,55.3992,55.4251,55.382,55.3992,66894.0
2020-09-08 13:55:00,64.25,64.26,64.22,64.23,227391.0,55.4079,55.4165,55.382,55.3906,227391.0
2020-09-08 14:00:00,64.24,64.26,64.19,64.2,80322.0,55.3992,55.4165,55.3561,55.3647,80322.0
2020-09-08 14:05:00,64.2,64.22,64.18,64.21,270871.0,55.3647,55.382,55.3475,55.3734,270871.0
2020-09-08 14:10:00,64.22,64.23,64.14,64.15,79900.0,55.382,55.3906,55.313,55.3216,79900.0
2020-09-08 14:15:00,64.15,64.16,64.08,64.09,75409.0,55.3216,55.3303,55.2613,55.2699,75409.0
2020-09-08 14:20:00,64.09,64.11,64.04,64.04,101244.0,55.2699,55.2871,55.2268,55.2268,101244.0
2020-09-08 14:25:00,64.05,64.07,64.02,64.03,135513.0,55.2354,55.2526,55.2095,55.2181,135513.0
2020-09-08 14:30:00,64.03,64.03,63.98,64.01,73861.0,55.2181,55.2181,55.175,55.2009,73861.0
2020-09-08 14:35:00,64.01,64.02,63.89,63.91,149854.0,55.2009,55.2095,55.0974,55.1147,149854.0
2020-09-08 14:40:00,63.92,63.93,63.81,63.82,367417.0,55.1233,55.1319,55.0284,55.037,367417.0
2020-09-08 14:45:00,63.82,63.86,63.8,63.84,195161.0,55.037,55.0715,55.0198,55.0543,195161.0
2020-09-08 14:50:00,63.83,63.85,63.72,63.75,408334.0,55.0457,55.0629,54.9508,54.9767,408334.0
2020-09-08 14:55:00,63.75,63.9,63.72,63.86,746361.0,54.9767,55.106,54.9508,55.0715,746361.0
2020-09-08 15:00:00,63.86,63.86,63.7,63.7,246227.0,55.0715,55.0715,54.9336,54.9336,246227.0
2020-09-08 15:05:00,63.7,63.78,63.7,63.77,173140.0,54.9336,55.0025,54.9336,54.9939,173140.0
2020-09-08 15:10:00,63.78,63.85,63.78,63.83,152197.0,55.0025,55.0629,55.0025,55.0457,152197.0
2020-09-08 15:15:00,63.81,63.88,63.76,63.83,356491.0,55.0284,55.0888,54.9853,55.0457,356491.0
2020-09-08 15:20:00,63.82,63.91,63.82,63.87,129739.0,55.037,55.1147,55.037,55.0802,129739.0
2020-09-08 15:25:00,63.87,63.95,63.84,63.95,84922.0,55.0802,55.1492,55.0543,55.1492,84922.0
2020-09-08 15:30:00,63.94,64.0,63.9,63.9,435570.0,55.1405,55.1923,55.106,55.106,435570.0
2020-09-08 15:35:00,63.91,64.0,63.91,63.96,260603.0,55.1147,55.1923,55.1147,55.1578,260603.0
2020-09-08 15:40:00,63.96,64.0,63.93,63.97,328212.0,55.1578,55.1923,55.1319,55.1664,328212.0
2020-09-08 15:45:00,63.97,63.98,63.84,63.92,809307.0,55.1664,55.175,55.0543,55.1233,809307.0
2020-09-08 15:50:00,63.91,63.91,63.8,63.83,860041.0,55.1147,55.1147,55.0198,55.0457,860041.0
2020-09-08 15:55:00,63.84,63.84,63.7,63.75,1187303.0,55.0543,55.0543,54.9336,54.9767,1187303.0
2020-09-09 09:30:00,64.75,64.77,64.66,64.68,710210.0,55.8391,55.8563,55.7614,55.7787,710210.0
2020-09-09 09:35:00,64.69,64.77,64.63,64.64,522295.0,55.7873,55.8563,55.7356,55.7442,522295.0
2020-09-09 09:40:00,64.64,64.77,64.63,64.75,795192.0,55.7442,55.8563,55.7356,55.8391,795192.0
2020-09-09 09:45:00,64.75,64.82,64.72,64.74,1372057.0,55.8391,55.8994,55.8132,55.8304,1372057.0
2020-09-09 09:50:00,64.75,64.93,64.74,64.91,484422.0,55.8391,55.9943,55.8304,55.977,484422.0
2020-09-09 09:55:00,64.9,64.93,64.85,64.92,228118.0,55.9684,55.9943,55.9253,55.9857,228118.0
2020-09-09 10:00:00,64.93,65.02,64.89,64.91,369847.0,55.9943,56.0719,55.9598,55.977,369847.0
2020-09-09 10:05:00,64.91,64.94,64.79,64.79,255651.0,55.977,56.0029,55.8736,55.8736,255651.0
2020-09-09 10:10:00,64.8,64.89,64.79,64.85,731563.0,55.8822,55.9598,55.8736,55.9253,731563.0
2020-09-09 10:15:00,64.85,64.94,64.85,64.89,343285.0,55.9253,56.0029,55.9253,55.9598,343285.0
2020-09-09 10:20:00,64.89,64.94,64.87,64.92,608205.0,55.9598,56.0029,55.9425,55.9857,608205.0
2020-09-09 10:25:00,64.92,64.99,64.91,64.91,308458.0,55.9857,56.046,55.977,55.977,308458.0
2020-09-09 10:30:00,64.91,64.94,64.87,64.87,233238.0,55.977,56.0029,55.9425,55.9425,233238.0
2020-09-09 10:35:00,64.87,64.94,64.87,64.92,151533.0,55.9425,56.0029,55.9425,55.9857,151533.0
2020-09-09 10:40:00,64.92,64.98,64.89,64.91,305914.0,55.9857,56.0374,55.9598,55.977,305914.0
2020-09-09 10:45:00,64.91,64.98,64.84,64.87,116257.0,55.977,56.0374,55.9167,55.9425,116257.0
2020-09-09 10:50:00,64.87,64.91,64.82,64.83,114145.0,55.9425,55.977,55.8994,55.908,114145.0
2020-09-09 10:55:00,64.83,64.89,64.83,64.87,461189.0,55.908,55.9598,55.908,55.9425,461189.0
2020-09-09 11:00:00,64.88,64.98,64.87,64.97,402646.0,55.9512,56.0374,55.9425,56.0288,402646.0
2020-09-09 11:05:00,64.96,64.97,64.84,64.85,293022.0,56.0202,56.0288,55.9167,55.9253,293022.0
2020-09-09 11:10:00,64.86,64.94,64.83,64.91,356750.0,55.9339,56.0029,55.908,55.977,356750.0
2020-09-09 11:15:00,64.91,64.92,64.85,64.89,210902.0,55.977,55.9857,55.9253,55.9598,210902.0
2020-09-09 11:20:00,64.88,64.95,64.86,64.94,217117.0,55.9512,56.0115,55.9339,56.0029,217117.0
2020-09-09 11:25:00,64.94,65.0,64.93,64.98,277846.0,56.0029,56.0547,55.9943,56.0374,277846.0
2020-09-09 11:30:00,64.98,64.99,64.92,64.92,183153.0,56.0374,56.046,55.9857,55.9857,183153.0
2020-09-09 11:35:00,64.92,64.96,64.9,64.93,132818.0,55.9857,56.0202,55.9684,55.9943,132818.0
2020-09-09 11:40:00,64.92,64.95,64.87,64.9,72331.0,55.9857,56.0115,55.9425,55.9684,72331.0
2020-09-09 11:45:00,64.91,64.93,64.88,64.88,93067.0,55.977,55.9943,55.9512,55.9512,93067.0
2020-09-09 11:50:00,64.88,64.93,64.87,64.88,157213.0,55.9512,55.9943,55.9425,55.9512,157213.0
2020-09-09 11:55:00,64.88,64.89,64.85,64.87,222589.0,55.9512,55.9598,55.9253,55.9425,222589.0
2020-09-09 12:00:00,64.87,64.89,64.84,64.88,139625.0,55.9425,55.9598,55.9167,55.9512,139625.0
2020-09-09 12:05:00,64.87,64.91,64.85,64.9,160313.0,55.9425,55.977,55.9253,55.9684,160313.0
2020-09-09 12:10:00,64.89,64.95,64.89,64.92,149652.0,55.9598,56.0115,55.9598,55.9857,149652.0
2020-09-09 12:15:00,64.92,64.95,64.9,64.92,23048.0,55.9857,56.0115,55.9684,55.9857,23048.0
2020-09-09 12:20:00,64.93,64.93,64.86,64.88,498500.0,55.9943,55.9943,55.9339,55.9512,498500.0
2020-09-09 12:25:00,64.88,64.92,64.87,64.87,86776.0,55.9512,55.9857,55.9425,55.9425,86776.0
2020-09-09 12:30:00,64.88,64.9,64.83,64.86,867986.0,55.9512,55.9684,55.908,55.9339,867986.0
2020-09-09 12:35:00,64.87,64.9,64.86,64.89,199835.0,55.9425,55.9684,55.9339,55.9598,199835.0
2020-09-09 12:40:00,64.89,64.93,64.87,64.93,152905.0,55.9598,55.9943,55.9425,55.9943,152905.0
2020-09-09 12:45:00,64.92,64.94,64.91,64.93,50854.0,55.9857,56.0029,55.977,55.9943,50854.0
2020-09-09 12:50:00,64.93,64.96,64.93,64.94,71399.0,55.9943,56.0202,55.9943,56.0029,71399.0
2020-09-09 12:55:00,64.94,64.98,64.94,64.97,142663.0,56.0029,56.0374,56.0029,56.0288,142663.0
2020-09-09 13:00:00,64.98,65.02,64.97,65.01,220912.0,56.0374,56.0719,56.0288,56.0633,220912.0
2020-09-09 13:05:00,65.01,65.07,65.0,65.07,78281.0,56.0633,56.115,56.0547,56.115,78281.0
2020-09-09 13:10:00,65.07,65.11,65.07,65.09,54840.0,56.115,56.1495,56.115,56.1323,54840.0
2020-09-09 13:15:00,65.08,65.09,64.99,65.0,401683.0,56.1236,56.1323,56.046,56.0547,401683.0
2020-09-09 13:20:00,65.01,65.04,65.0,65.02,152323.0,56.0633,56.0891,56.0547,56.0719,152323.0
2020-09-09 13:25:00,65.01,65.03,64.99,65.0,149778.0,56.0633,56.0805,56.046,56.0547,149778.0
2020-09-09 13:30:00,65.0,65.02,64.96,65.0,232849.0,56.0547,56.0719,56.0202,56.0547,232849.0
2020-09-09 13:35:00,65.0,65.03,65.0,65.01,75756.0,56.0547,56.0805,56.0547,56.0633,75756.0
2020-09-09 13:40:00,65.01,65.02,64.95,64.95,131367.0,56.0633,56.0719,56.0115,56.0115,131367.0
2020-09-09 13:45:00,64.95,65.01,64.94,64.99,172835.0,56.0115,56.0633,56.0029,56.046,172835.0
2020-09-09 13:50:00,64.98,65.0,64.95,64.99,62869.0,56.0374,56.0547,56.0115,56.046,62869.0
2020-09-09 13:55:00,64.99,65.0,64.96,64.97,105396.0,56.046,56.0547,56.0202,56.0288,105396.0
2020-09-09 14:00:00,64.97,65.0,64.92,64.93,151069.0,56.0288,56.0547,55.9857,55.9943,151069.0
2020-09-09 14:05:00,64.93,64.98,64.93,64.96,418381.0,55.9943,56.0374,55.9943,56.0202,418381.0
2020-09-09 14:10:00,64.97,65.0,64.96,64.97,63613.0,56.0288,56.0547,56.0202,56.0288,63613.0
2020-09-09 14:15:00,64.98,64.99,64.96,64.98,54345.0,56.0374,56.046,56.0202,56.0374,54345.0
2020-09-09 14:20:00,64.98,64.98,64.95,64.96,117935.0,56.0374,56.0374,56.0115,56.0202,117935.0
2020-09-09 14:25:00,64.97,64.99,64.93,64.95,188448.0,56.0288,56.046,55.9943,56.0115,188448.0
2020-09-09 14:30:00,64.95,65.02,64.95,65.02,67912.0,56.0115,56.0719,56.0115,56.0719,67912.0
2020-09-09 14:35:00,65.02,65.06,65.02,65.02,63920.0,56.0719,56.1064,56.0719,56.0719,63920.0
2020-09-09 14:40:00,65.03,65.05,65.01,65.05,39957.0,56.0805,56.0978,56.0633,56.0978,39957.0
2020-09-09 14:45:00,65.05,65.05,65.0,65.02,79417.0,56.0978,56.0978,56.0547,56.0719,79417.0
2020-09-09 14:50:00,65.03,65.05,65.01,65.05,52499.0,56.0805,56.0978,56.0633,56.0978,52499.0
2020-09-09 14:55:00,65.04,65.07,65.04,65.04,42731.0,56.0891,56.115,56.0891,56.0891,42731.0
2020-09-09 15:00:00,65.05,65.12,65.05,65.11,150844.0,56.0978,56.1581,56.0978,56.1495,150844.0
2020-09-09 15:05:00,65.11,65.13,65.1,65.13,64862.0,56.1495,56.1668,56.1409,56.1668,64862.0
2020-09-09 15:10:00,65.12,65.13,65.07,65.08,139144.0,56.1581,56.1668,56.115,56.1236,139144.0
2020-09-09 15:15:00,65.08,65.13,65.08,65.11,211295.0,56.1236,56.1668,56.1236,56.1495,211295.0
2020-09-09 15:20:00,65.11,65.15,65.09,65.14,90491.0,56.1495,56.184,56.1323,56.1754,90491.0
2020-09-09 15:25:00,65.14,65.14,65.09,65.12,272107.0,56.1754,56.1754,56.1323,56.1581,272107.0
2020-09-09 15:30:00,65.13,65.16,65.09,65.1,235858.0,56.1668,56.1926,56.1323,56.1409,235858.0
2020-09-09 15:35:00,65.1,65.11,65.03,65.03,653442.0,56.1409,56.1495,56.0805,56.0805,653442.0
2020-09-09 15:40:00,65.03,65.06,64.99,65.0,428514.0,56.0805,56.1064,56.046,56.0547,428514.0
2020-09-09 15:45:00,65.0,65.01,64.96,64.98,282585.0,56.0547,56.0633,56.0202,56.0374,282585.0
2020-09-09 15:50:00,64.99,65.05,64.94,65.05,681734.0,56.046,56.0978,56.0029,56.0978,681734.0
2020-09-09 15:55:00,65.05,65.05,64.89,64.91,1242070.0,56.0978,56.0978,55.9598,55.977,1242070.0
2020-09-10 09:30:00,65.27,65.32,65.15,65.32,392861.0,56.2875,56.3306,56.184,56.3306,392861.0
2020-09-10 09:35:00,65.31,65.32,65.24,65.28,328126.0,56.322,56.3306,56.2616,56.2961,328126.0
2020-09-10 09:40:00,65.28,65.34,65.27,65.34,241243.0,56.2961,56.3479,56.2875,56.3479,241243.0
2020-09-10 09:45:00,65.34,65.37,65.28,65.32,287289.0,56.3479,56.3737,56.2961,56.3306,287289.0
2020-09-10 09:50:00,65.32,65.33,65.23,65.29,92062.0,56.3306,56.3392,56.253,56.3047,92062.0
2020-09-10 09:55:00,65.28,65.3,65.19,65.21,155453.0,56.2961,56.3134,56.2185,56.2358,155453.0
2020-09-10 10:00:00,65.2,65.27,65.2,65.27,166319.0,56.2271,56.2875,56.2271,56.2875,166319.0
2020-09-10 10:05:00,65.27,65.27,65.16,65.19,81414.0,56.2875,56.2875,56.1926,56.2185,81414.0
2020-09-10 10:10:00,65.2,65.21,65.09,65.14,368084.0,56.2271,56.2358,56.1323,56.1754,368084.0
2020-09-10 10:15:00,65.14,65.19,65.12,65.15,196309.0,56.1754,56.2185,56.1581,56.184,196309.0
2020-09-10 10:20:00,65.16,65.16,65.04,65.06,255494.0,56.1926,56.1926,56.0891,56.1064,255494.0
2020-09-10 10:25:00,65.06,65.06,64.96,64.96,228411.0,56.1064,56.1064,56.0202,56.0202,228411.0
2020-09-10 10:30:00,64.96,65.1,64.96,65.08,191784.0,56.0202,56.1409,56.0202,56.1236,191784.0
2020-09-10 10:35:00,65.08,65.09,65.04,65.07,200278.0,56.1236,56.1323,56.0891,56.115,200278.0
2020-09-10 10:40:00,65.07,65.09,65.0,65.01,173705.0,56.115,56.1323,56.0547,56.0633,173705.0
2020-09-10 10:45:00,65.01,65.02,64.82,64.83,732413.0,56.0633,56.0719,55.8994,55.908,732413.0
2020-09-10 10:50:00,64.84,64.93,64.82,64.89,249761.0,55.9167,55.9943,55.8994,55.9598,249761.0
2020-09-10 10:55:00,64.9,64.91,64.68,64.72,907438.0,55.9684,55.977,55.7787,55.8132,907438.0
2020-09-10 11:00:00,64.7,64.85,64.67,64.84,337533.0,55.7959,55.9253,55.7701,55.9167,337533.0
2020-09-10 11:05:00,64.84,64.91,64.83,64.89,143736.0,55.9167,55.977,55.908,55.9598,143736.0
2020-09-10 11:10:00,64.89,64.96,64.82,64.93,162205.0,55.9598,56.0202,55.8994,55.9943,162205.0
2020-09-10 11:15:00,64.93,64.95,64.81,64.9,409789.0,55.9943,56.0115,55.8908,55.9684,409789.0
2020-09-10 11:20:00,64.91,64.98,64.89,64.95,203180.0,55.977,56.0374,55.9598,56.0115,203180.0
2020-09-10 11:25:00,64.95,64.98,64.94,64.96,424253.0,56.0115,56.0374,56.0029,56.0202,424253.0
2020-09-10 11:30:00,64.97,65.0,64.88,64.88,284445.0,56.0288,56.0547,55.9512,55.9512,284445.0
2020-09-10 11:35:00,64.88,64.94,64.85,64.9,294829.0,55.9512,56.0029,55.9253,55.9684,294829.0
2020-09-10 11:40:00,64.9,64.98,64.89,64.94,85427.0,55.9684,56.0374,55.9598,56.0029,85427.0
2020-09-10 11:45:00,64.94,64.96,64.87,64.96,136393.0,56.0029,56.0202,55.9425,56.0202,136393.0
2020-09-10 11:50:00,64.97,64.97,64.89,64.89,80129.0,56.0288,56.0288,55.9598,55.9598,80129.0
2020-09-10 11:55:00,64.89,64.89,64.8,64.84,153807.0,55.9598,55.9598,55.8822,55.9167,153807.0
2020-09-10 12:00:00,64.84,64.91,64.74,64.79,381387.0,55.9167,55.977,55.8304,55.8736,381387.0
2020-09-10 12:05:00,64.79,64.87,64.78,64.82,420601.0,55.8736,55.9425,55.8649,55.8994,420601.0
2020-09-10 12:10:00,64.81,64.86,64.79,64.79,165338.0,55.8908,55.9339,55.8736,55.8736,165338.0
2020-09-10 12:15:00,64.78,64.84,64.73,64.8,123532.0,55.8649,55.9167,55.8218,55.8822,123532.0
2020-09-10 12:20:00,64.8,64.81,64.68,64.71,428182.0,55.8822,55.8908,55.7787,55.8046,428182.0
2020-09-10 12:25:00,64.71,64.74,64.69,64.74,100332.0,55.8046,55.8304,55.7873,55.8304,100332.0
2020-09-10 12:30:00,64.73,64.76,64.69,64.69,344441.0,55.8218,55.8477,55.7873,55.7873,344441.0
2020-09-10 12:35:00,64.67,64.68,64.56,64.56,640444.0,55.7701,55.7787,55.6752,55.6752,640444.0
2020-09-10 12:40:00,64.56,64.63,64.54,64.54,116400.0,55.6752,55.7356,55.658,55.658,116400.0
2020-09-10 12:45:00,64.54,64.58,64.52,64.56,296134.0,55.658,55.6925,55.6407,55.6752,296134.0
2020-09-10 12:50:00,64.56,64.66,64.55,64.6,224658.0,55.6752,55.7614,55.6666,55.7097,224658.0
2020-09-10 12:55:00,64.61,64.68,64.61,64.66,135875.0,55.7183,55.7787,55.7183,55.7614,135875.0
2020-09-10 13:00:00,64.66,64.71,64.62,64.7,122324.0,55.7614,55.8046,55.7269,55.7959,122324.0
2020-09-10 13:05:00,64.7,64.73,64.67,64.73,123373.0,55.7959,55.8218,55.7701,55.8218,123373.0
2020-09-10 13:10:00,64.73,64.75,64.7,64.7,51187.0,55.8218,55.8391,55.7959,55.7959,51187.0
2020-09-10 13:15:00,64.71,64.78,64.71,64.78,112457.0,55.8046,55.8649,55.8046,55.8649,112457.0
2020-09-10 13:20:00,64.77,64.78,64.74,64.74,75983.0,55.8563,55.8649,55.8304,55.8304,75983.0
2020-09-10 13:25:00,64.73,64.75,64.67,64.69,221613.0,55.8218,55.8391,55.7701,55.7873,221613.0
2020-09-10 13:30:00,64.71,64.75,64.7,64.72,201845.0,55.8046,55.8391,55.7959,55.8132,201845.0
2020-09-10 13:35:00,64.72,64.75,64.66,64.67,328620.0,55.8132,55.8391,55.7614,55.7701,328620.0
2020-09-10 13:40:00,64.67,64.7,64.64,64.64,215153.0,55.7701,55.7959,55.7442,55.7442,215153.0
2020-09-10 13:45:00,64.65,64.68,64.61,64.64,65979.0,55.7528,55.7787,55.7183,55.7442,65979.0
2020-09-10 13:50:00,64.64,64.66,64.58,64.59,115101.0,55.7442,55.7614,55.6925,55.7011,115101.0
2020-09-10 13:55:00,64.59,64.63,64.56,64.59,90903.0,55.7011,55.7356,55.6752,55.7011,90903.0
2020-09-10 14:00:00,64.58,64.65,64.56,64.65,165986.0,55.6925,55.7528,55.6752,55.7528,165986.0
2020-09-10 14:05:00,64.64,64.65,64.56,64.58,72023.0,55.7442,55.7528,55.6752,55.6925,72023.0
2020-09-10 14:10:00,64.59,64.61,64.51,64.52,133069.0,55.7011,55.7183,55.6321,55.6407,133069.0
2020-09-10 14:15:00,64.52,64.54,64.43,64.45,270654.0,55.6407,55.658,55.5631,55.5803,270654.0
2020-09-10 14:20:00,64.45,64.48,64.36,64.37,591062.0,55.5803,55.6062,55.5027,55.5114,591062.0
2020-09-10 14:25:00,64.36,64.42,64.23,64.24,575366.0,55.5027,55.5545,55.3906,55.3992,575366.0
2020-09-10 14:30:00,64.24,64.39,64.22,64.36,708300.0,55.3992,55.5286,55.382,55.5027,708300.0
2020-09-10 14:35:00,64.36,64.45,64.32,64.44,399180.0,55.5027,55.5803,55.4682,55.5717,399180.0
2020-09-10 14:40:00,64.44,64.44,64.3,64.31,231132.0,55.5717,55.5717,55.451,55.4596,231132.0
2020-09-10 14:45:00,64.31,64.44,64.3,64.42,762744.0,55.4596,55.5717,55.451,55.5545,762744.0
2020-09-10 14:50:00,64.42,64.46,64.37,64.41,402118.0,55.5545,55.589,55.5114,55.5458,402118.0
2020-09-10 14:55:00,64.41,64.52,64.4,64.49,349723.0,55.5458,55.6407,55.5372,55.6148,349723.0
2020-09-10 15:00:00,64.49,64.49,64.38,64.39,362669.0,55.6148,55.6148,55.52,55.5286,362669.0
2020-09-10 15:05:00,64.39,64.44,64.32,64.34,489883.0,55.5286,55.5717,55.4682,55.4855,489883.0
2020-09-10 15:10:00,64.33,64.39,64.28,64.34,167756.0,55.4769,55.5286,55.4337,55.4855,167756.0
2020-09-10 15:15:00,64.33,64.35,64.21,64.22,415465.0,55.4769,55.4941,55.3734,55.382,415465.0
2020-09-10 15:20:00,64.22,64.31,64.19,64.24,598890.0,55.382,55.4596,55.3561,55.3992,598890.0
2020-09-10 15:25:00,64.24,64.32,64.18,64.32,620860.0,55.3992,55.4682,55.3475,55.4682,620860.0
2020-09-10 15:30:00,64.31,64.36,64.26,64.34,805571.0,55.4596,55.5027,55.4165,55.4855,805571.0
2020-09-10 15:35:00,64.34,64.35,64.24,64.33,492072.0,55.4855,55.4941,55.3992,55.4769,492072.0
2020-09-10 15:40:00,64.33,64.42,64.3,64.37,276829.0,55.4769,55.5545,55.451,55.5114,276829.0
2020-09-10 15:45:00,64.36,64.38,64.22,64.26,421732.0,55.5027,55.52,55.382,55.4165,421732.0
2020-09-10 15:50:00,64.26,64.34,64.22,64.31,2161704.0,55.4165,55.4855,55.382,55.4596,2161704.0
2020-09-10 15:55:00,64.31,64.35,64.16,64.18,2420948.0,55.4596,55.4941,55.3303,55.3475,2420948.0
2020-09-11 09:30:00,64.95,64.97,64.8,64.8,445925.0,56.0115,56.0288,55.8822,55.8822,445925.0
2020-09-11 09:35:00,64.79,64.86,64.75,64.81,580897.0,55.8736,55.9339,55.8391,55.8908,580897.0
2020-09-11 09:40:00,64.8,64.86,64.76,64.84,268000.0,55.8822,55.9339,55.8477,55.9167,268000.0
2020-09-11 09:45:00,64.84,64.96,64.81,64.95,194904.0,55.9167,56.0202,55.8908,56.0115,194904.0
2020-09-11 09:50:00,64.95,64.98,64.91,64.92,398052.0,56.0115,56.0374,55.977,55.9857,398052.0
2020-09-11 09:55:00,64.93,64.94,64.73,64.78,677042.0,55.9943,56.0029,55.8218,55.8649,677042.0
2020-09-11 10:00:00,64.77,64.88,64.76,64.85,675002.0,55.8563,55.9512,55.8477,55.9253,675002.0
2020-09-11 10:05:00,64.85,64.9,64.78,64.78,472301.0,55.9253,55.9684,55.8649,55.8649,472301.0
2020-09-11 10:10:00,64.78,64.85,64.69,64.85,920378.0,55.8649,55.9253,55.7873,55.9253,920378.0
2020-09-11 10:15:00,64.84,64.96,64.79,64.94,984767.0,55.9167,56.0202,55.8736,56.0029,984767.0
2020-09-11 10:20:00,64.95,65.0,64.91,64.97,217405.0,56.0115,56.0547,55.977,56.0288,217405.0
2020-09-11 10:25:00,64.97,65.01,64.92,64.97,346231.0,56.0288,56.0633,55.9857,56.0288,346231.0
2020-09-11 10:30:00,64.98,65.02,64.87,64.89,449128.0,56.0374,56.0719,55.9425,55.9598,449128.0
2020-09-11 10:35:00,64.89,64.93,64.83,64.9,572001.0,55.9598,55.9943,55.908,55.9684,572001.0
2020-09-11 10:40:00,64.89,64.96,64.87,64.93,268273.0,55.9598,56.0202,55.9425,55.9943,268273.0
2020-09-11 10:45:00,64.94,64.97,64.91,64.95,129254.0,56.0029,56.0288,55.977,56.0115,129254.0
2020-09-11 10:50:00,64.94,65.0,64.93,64.97,313787.0,56.0029,56.0547,55.9943,56.0288,313787.0
2020-09-11 10:55:00,64.97,64.99,64.89,64.89,374406.0,56.0288,56.046,55.9598,55.9598,374406.0
2020-09-11 11:00:00,64.89,65.04,64.89,65.02,150467.0,55.9598,56.0891,55.9598,56.0719,150467.0
2020-09-11 11:05:00,65.02,65.11,65.02,65.11,215163.0,56.0719,56.1495,56.0719,56.1495,215163.0
2020-09-11 11:10:00,65.1,65.11,65.05,65.08,217396.0,56.1409,56.1495,56.0978,56.1236,217396.0
2020-09-11 11:15:00,65.07,65.14,65.06,65.11,568411.0,56.115,56.1754,56.1064,56.1495,568411.0
2020-09-11 11:20:00,65.12,65.12,65.01,65.04,398616.0,56.1581,56.1581,56.0633,56.0891,398616.0
2020-09-11 11:25:00,65.04,65.04,64.98,65.0,600897.0,56.0891,56.0891,56.0374,56.0547,600897.0
2020-09-11 11:30:00,65.0,65.01,64.9,64.9,298663.0,56.0547,56.0633,55.9684,55.9684,298663.0
2020-09-11 11:35:00,64.9,64.92,64.86,64.92,229371.0,55.9684,55.9857,55.9339,55.9857,229371.0
2020-09-11 11:40:00,64.91,64.93,64.87,64.89,155812.0,55.977,55.9943,55.9425,55.9598,155812.0
2020-09-11 11:45:00,64.88,64.94,64.87,64.91,98949.0,55.9512,56.0029,55.9425,55.977,98949.0
2020-09-11 11:50:00,64.91,64.92,64.87,64.87,109996.0,55.977,55.9857,55.9425,55.9425,109996.0
2020-09-11 11:55:00,64.87,64.9,64.86,64.88,116533.0,55.9425,55.9684,55.9339,55.9512,116533.0
2020-09-11 12:00:00,64.88,64.93,64.83,64.92,96050.0,55.9512,55.9943,55.908,55.9857,96050.0
2020-09-11 12:05:00,64.93,64.97,64.91,64.94,106584.0,55.9943,56.0288,55.977,56.0029,106584.0
2020-09-11 12:10:00,64.94,64.97,64.92,64.93,201866.0,56.0029,56.0288,55.9857,55.9943,201866.0
2020-09-11 12:15:00,64.93,64.95,64.9,64.95,266200.0,55.9943,56.0115,55.9684,56.0115,266200.0
2020-09-11 12:20:00,64.96,64.99,64.96,64.97,177553.0,56.0202,56.046,56.0202,56.0288,177553.0
2020-09-11 12:25:00,64.96,64.97,64.92,64.93,453829.0,56.0202,56.0288,55.9857,55.9943,453829.0
2020-09-11 12:30:00,64.92,64.92,64.8,64.8,257425.0,55.9857,55.9857,55.8822,55.8822,257425.0
2020-09-11 12:35:00,64.81,64.85,64.8,64.81,209935.0,55.8908,55.9253,55.8822,55.8908,209935.0
2020-09-11 12:40:00,64.81,64.81,64.75,64.78,307024.0,55.8908,55.8908,55.8391,55.8649,307024.0
2020-09-11 12:45:00,64.77,64.82,64.76,64.82,423603.0,55.8563,55.8994,55.8477,55.8994,423603.0
2020-09-11 12:50:00,64.83,64.88,64.82,64.86,781960.0,55.908,55.9512,55.8994,55.9339,781960.0
2020-09-11 12:55:00,64.85,64.86,64.74,64.74,545555.0,55.9253,55.9339,55.8304,55.8304,545555.0
2020-09-11 13:00:00,64.75,64.78,64.73,64.73,146937.0,55.8391,55.8649,55.8218,55.8218,146937.0
2020-09-11 13:05:00,64.74,64.74,64.62,64.65,312495.0,55.8304,55.8304,55.7269,55.7528,312495.0
2020-09-11 13:10:00,64.66,64.66,64.61,64.63,245812.0,55.7614,55.7614,55.7183,55.7356,245812.0
2020-09-11 13:15:00,64.64,64.72,64.6,64.68,493636.0,55.7442,55.8132,55.7097,55.7787,493636.0
2020-09-11 13:20:00,64.68,64.7,64.66,64.67,187122.0,55.7787,55.7959,55.7614,55.7701,187122.0
2020-09-11 13:25:00,64.67,64.69,64.59,64.59,391875.0,55.7701,55.7873,55.7011,55.7011,391875.0
2020-09-11 13:30:00,64.6,64.61,64.53,64.58,323559.0,55.7097,55.7183,55.6493,55.6925,323559.0
2020-09-11 13:35:00,64.58,64.67,64.58,64.65,179156.0,55.6925,55.7701,55.6925,55.7528,179156.0
2020-09-11 13:40:00,64.64,64.7,64.63,64.67,229648.0,55.7442,55.7959,55.7356,55.7701,229648.0
2020-09-11 13:45:00,64.67,64.7,64.66,64.67,221454.0,55.7701,55.7959,55.7614,55.7701,221454.0
2020-09-11 13:50:00,64.67,64.72,64.65,64.68,401290.0,55.7701,55.8132,55.7528,55.7787,401290.0
2020-09-11 13:55:00,64.68,64.7,64.61,64.62,319524.0,55.7787,55.7959,55.7183,55.7269,319524.0
2020-09-11 14:00:00,64.62,64.67,64.58,64.65,219523.0,55.7269,55.7701,55.6925,55.7528,219523.0
2020-09-11 14:05:00,64.66,64.74,64.65,64.73,190735.0,55.7614,55.8304,55.7528,55.8218,190735.0
2020-09-11 14:10:00,64.72,64.79,64.71,64.78,105382.0,55.8132,55.8736,55.8046,55.8649,105382.0
2020-09-11 14:15:00,64.78,64.79,64.73,64.74,49372.0,55.8649,55.8736,55.8218,55.8304,49372.0
2020-09-11 14:20:00,64.74,64.76,64.7,64.76,123932.0,55.8304,55.8477,55.7959,55.8477,123932.0
2020-09-11 14:25:00,64.75,64.77,64.7,64.7,20219.0,55.8391,55.8563,55.7959,55.7959,20219.0
2020-09-11 14:30:00,64.7,64.8,64.7,64.77,108352.0,55.7959,55.8822,55.7959,55.8563,108352.0
2020-09-11 14:35:00,64.78,64.85,64.77,64.84,442806.0,55.8649,55.9253,55.8563,55.9167,442806.0
2020-09-11 14:40:00,64.84,64.85,64.76,64.83,738430.0,55.9167,55.9253,55.8477,55.908,738430.0
2020-09-11 14:45:00,64.83,64.84,64.77,64.78,149405.0,55.908,55.9167,55.8563,55.8649,149405.0
2020-09-11 14:50:00,64.78,64.86,64.77,64.86,113219.0,55.8649,55.9339,55.8563,55.9339,113219.0
2020-09-11 14:55:00,64.86,64.87,64.8,64.8,204529.0,55.9339,55.9425,55.8822,55.8822,204529.0
2020-09-11 15:00:00,64.8,64.81,64.74,64.77,218312.0,55.8822,55.8908,55.8304,55.8563,218312.0
2020-09-11 15:05:00,64.77,64.77,64.7,64.7,98731.0,55.8563,55.8563,55.7959,55.7959,98731.0
2020-09-11 15:10:00,64.71,64.74,64.66,64.73,399205.0,55.8046,55.8304,55.7614,55.8218,399205.0
2020-09-11 15:15:00,64.73,64.85,64.73,64.83,166922.0,55.8218,55.9253,55.8218,55.908,166922.0
2020-09-11 15:20:00,64.83,64.93,64.82,64.92,281897.0,55.908,55.9943,55.8994,55.9857,281897.0
2020-09-11 15:25:00,64.92,64.95,64.89,64.93,161397.0,55.9857,56.0115,55.9598,55.9943,161397.0
2020-09-11 15:30:00,64.93,65.0,64.93,64.97,327048.0,55.9943,56.0547,55.9943,56.0288,327048.0
2020-09-11 15:35:00,64.96,64.97,64.87,64.88,248239.0,56.0202,56.0288,55.9425,55.9512,248239.0
2020-09-11 15:40:00,64.88,64.9,64.84,64.88,399907.0,55.9512,55.9684,55.9167,55.9512,399907.0
2020-09-11 15:45:00,64.88,64.95,64.85,64.92,256387.0,55.9512,56.0115,55.9253,55.9857,256387.0
2020-09-11 15:50:00,64.93,64.96,64.89,64.9,558217.0,55.9943,56.0202,55.9598,55.9684,558217.0
2020-09-11 15:55:00,64.89,64.92,64.79,64.8,3480398.0,55.9598,55.9857,55.8736,55.8822,3480398.0
2020-09-14 09:30:00,65.35,65.4,65.24,65.25,333940.0,56.3565,56.3996,56.2616,56.2702,333940.0
2020-09-14 09:35:00,65.25,65.28,65.21,65.28,659794.0,56.2702,56.2961,56.2358,56.2961,659794.0
2020-09-14 09:40:00,65.28,65.37,65.28,65.33,137327.0,56.2961,56.3737,56.2961,56.3392,137327.0
2020-09-14 09:45:00,65.33,65.41,65.32,65.41,277439.0,56.3392,56.4082,56.3306,56.4082,277439.0
2020-09-14 09:50:00,65.41,65.43,65.36,65.36,209425.0,56.4082,56.4255,56.3651,56.3651,209425.0
2020-09-14 09:55:00,65.36,65.41,65.34,65.37,102562.0,56.3651,56.4082,56.3479,56.3737,102562.0
2020-09-14 10:00:00,65.37,65.42,65.34,65.39,144710.0,56.3737,56.4169,56.3479,56.391,144710.0
2020-09-14 10:05:00,65.4,65.43,65.38,65.41,162816.0,56.3996,56.4255,56.3824,56.4082,162816.0
2020-09-14 10:10:00,65.42,65.44,65.38,65.38,128159.0,56.4169,56.4341,56.3824,56.3824,128159.0
2020-09-14 10:15:00,65.38,65.45,65.38,65.43,119273.0,56.3824,56.4427,56.3824,56.4255,119273.0
2020-09-14 10:20:00,65.44,65.45,65.41,65.42,73581.0,56.4341,56.4427,56.4082,56.4169,73581.0
2020-09-14 10:25:00,65.42,65.44,65.4,65.41,71464.0,56.4169,56.4341,56.3996,56.4082,71464.0
2020-09-14 10:30:00,65.4,65.42,65.35,65.37,81977.0,56.3996,56.4169,56.3565,56.3737,81977.0
2020-09-14 10:35:00,65.37,65.38,65.3,65.3,114665.0,56.3737,56.3824,56.3134,56.3134,114665.0
2020-09-14 10:40:00,65.3,65.36,65.29,65.33,131721.0,56.3134,56.3651,56.3047,56.3392,131721.0
2020-09-14 10:45:00,65.33,65.34,65.29,65.32,88133.0,56.3392,56.3479,56.3047,56.3306,88133.0
2020-09-14 10:50:00,65.31,65.35,65.27,65.28,62326.0,56.322,56.3565,56.2875,56.2961,62326.0
2020-09-14 10:55:00,65.28,65.31,65.25,65.28,221956.0,56.2961,56.322,56.2702,56.2961,221956.0
2020-09-14 11:00:00,65.28,65.31,65.27,65.3,116481.0,56.2961,56.322,56.2875,56.3134,116481.0
2020-09-14 11:05:00,65.3,65.32,65.28,65.31,37767.0,56.3134,56.3306,56.2961,56.322,37767.0
2020-09-14 11:10:00,65.31,65.32,65.23,65.28,77241.0,56.322,56.3306,56.253,56.2961,77241.0
2020-09-14 11:15:00,65.28,65.32,65.27,65.3,56508.0,56.2961,56.3306,56.2875,56.3134,56508.0
2020-09-14 11:20:00,65.3,65.34,65.3,65.34,85054.0,56.3134,56.3479,56.3134,56.3479,85054.0
2020-09-14 11:25:00,65.34,65.38,65.33,65.38,140809.0,56.3479,56.3824,56.3392,56.3824,140809.0
2020-09-14 11:30:00,65.38,65.43,65.36,65.38,265570.0,56.3824,56.4255,56.3651,56.3824,265570.0
2020-09-14 11:35:00,65.37,65.39,65.33,65.36,208045.0,56.3737,56.391,56.3392,56.3651,208045.0
2020-09-14 11:40:00,65.36,65.38,65.35,65.37,47605.0,56.3651,56.3824,56.3565,56.3737,47605.0
2020-09-14 11:45:00,65.37,65.38,65.29,65.29,65653.0,56.3737,56.3824,56.3047,56.3047,65653.0
2020-09-14 11:50:00,65.3,65.32,65.28,65.3,106809.0,56.3134,56.3306,56.2961,56.3134,106809.0
2020-09-14 11:55:00,65.29,65.3,65.28,65.28,112894.0,56.3047,56.3134,56.2961,56.2961,112894.0
2020-09-14 12:00:00,65.28,65.31,65.26,65.3,96225.0,56.2961,56.322,56.2789,56.3134,96225.0
2020-09-14 12:05:00,65.29,65.3,65.26,65.28,65415.0,56.3047,56.3134,56.2789,56.2961,65415.0
2020-09-14 12:10:00,65.28,65.29,65.24,65.24,99365.0,56.2961,56.3047,56.2616,56.2616,99365.0
2020-09-14 12:15:00,65.24,65.28,65.23,65.27,277364.0,56.2616,56.2961,56.253,56.2875,277364.0
2020-09-14 12:20:00,65.27,65.29,65.25,65.26,386358.0,56.2875,56.3047,56.2702,56.2789,386358.0
2020-09-14 12:25:00,65.26,65.28,65.25,65.27,48209.0,56.2789,56.2961,56.2702,56.2875,48209.0
2020-09-14 12:30:00,65.28,65.28,65.25,65.25,37911.0,56.2961,56.2961,56.2702,56.2702,37911.0
2020-09-14 12:35:00,65.25,65.27,65.24,65.24,28495.0,56.2702,56.2875,56.2616,56.2616,28495.0
2020-09-14 12:40:00,65.25,65.28,65.24,65.27,43058.0,56.2702,56.2961,56.2616,56.2875,43058.0
2020-09-14 12:45:00,65.27,65.27,65.22,65.23,134123.0,56.2875,56.2875,56.2444,56.253,134123.0
2020-09-14 12:50:00,65.23,65.26,65.21,65.22,110168.0,56.253,56.2789,56.2358,56.2444,110168.0
2020-09-14 12:55:00,65.22,65.26,65.21,65.26,146092.0,56.2444,56.2789,56.2358,56.2789,146092.0
2020-09-14 13:00:00,65.26,65.3,65.25,65.26,140012.0,56.2789,56.3134,56.2702,56.2789,140012.0
2020-09-14 13:05:00,65.26,65.26,65.19,65.2,96704.0,56.2789,56.2789,56.2185,56.2271,96704.0
2020-09-14 13:10:00,65.2,65.23,65.19,65.22,68980.0,56.2271,56.253,56.2185,56.2444,68980.0
2020-09-14 13:15:00,65.21,65.21,65.15,65.15,263209.0,56.2358,56.2358,56.184,56.184,263209.0
2020-09-14 13:20:00,65.15,65.16,65.13,65.15,114680.0,56.184,56.1926,56.1668,56.184,114680.0
2020-09-14 13:25:00,65.15,65.17,65.13,65.17,65165.0,56.184,56.2013,56.1668,56.2013,65165.0
2020-09-14 13:30:00,65.17,65.18,65.1,65.14,152757.0,56.2013,56.2099,56.1409,56.1754,152757.0
2020-09-14 13:35:00,65.13,65.16,65.12,65.14,67272.0,56.1668,56.1926,56.1581,56.1754,67272.0
2020-09-14 13:40:00,65.14,65.15,65.12,65.12,69303.0,56.1754,56.184,56.1581,56.1581,69303.0
2020-09-14 13:45:00,65.12,65.17,65.11,65.16,101724.0,56.1581,56.2013,56.1495,56.1926,101724.0
2020-09-14 13:50:00,65.17,65.2,65.16,65.2,18123.0,56.2013,56.2271,56.1926,56.2271,18123.0
2020-09-14 13:55:00,65.2,65.2,65.18,65.2,35736.0,56.2271,56.2271,56.2099,56.2271,35736.0
2020-09-14 14:00:00,65.2,65.2,65.16,65.19,258266.0,56.2271,56.2271,56.1926,56.2185,258266.0
2020-09-14 14:05:00,65.19,65.24,65.18,65.23,141480.0,56.2185,56.2616,56.2099,56.253,141480.0
2020-09-14 14:10:00,65.24,65.25,65.22,65.25,168973.0,56.2616,56.2702,56.2444,56.2702,168973.0
2020-09-14 14:15:00,65.25,65.25,65.23,65.23,117958.0,56.2702,56.2702,56.253,56.253,117958.0
2020-09-14 14:20:00,65.24,65.26,65.22,65.25,81682.0,56.2616,56.2789,56.2444,56.2702,81682.0
2020-09-14 14:25:00,65.25,65.25,65.21,65.22,172742.0,56.2702,56.2702,56.2358,56.2444,172742.0
2020-09-14 14:30:00,65.22,65.25,65.21,65.23,79665.0,56.2444,56.2702,56.2358,56.253,79665.0
2020-09-14 14:35:00,65.23,65.23,65.21,65.22,54547.0,56.253,56.253,56.2358,56.2444,54547.0
2020-09-14 14:40:00,65.22,65.25,65.18,65.23,202044.0,56.2444,56.2702,56.2099,56.253,202044.0
2020-09-14 14:45:00,65.23,65.23,65.19,65.21,41026.0,56.253,56.253,56.2185,56.2358,41026.0
2020-09-14 14:50:00,65.22,65.27,65.19,65.2,287834.0,56.2444,56.2875,56.2185,56.2271,287834.0
2020-09-14 14:55:00,65.19,65.23,65.13,65.22,326825.0,56.2185,56.253,56.1668,56.2444,326825.0
2020-09-14 15:00:00,65.21,65.23,65.19,65.2,202559.0,56.2358,56.253,56.2185,56.2271,202559.0
2020-09-14 15:05:00,65.21,65.24,65.19,65.23,349457.0,56.2358,56.2616,56.2185,56.253,349457.0
2020-09-14 15:10:00,65.23,65.23,65.17,65.19,261126.0,56.253,56.253,56.2013,56.2185,261126.0
2020-09-14 15:15:00,65.2,65.24,65.16,65.23,269903.0,56.2271,56.2616,56.1926,56.253,269903.0
2020-09-14 15:20:00,65.23,65.23,65.13,65.16,244078.0,56.253,56.253,56.1668,56.1926,244078.0
2020-09-14 15:25:00,65.15,65.23,65.15,65.21,149548.0,56.184,56.253,56.184,56.2358,149548.0
2020-09-14 15:30:00,65.21,65.23,65.16,65.2,101816.0,56.2358,56.253,56.1926,56.2271,101816.0
2020-09-14 15:35:00,65.2,65.25,65.17,65.23,218006.0,56.2271,56.2702,56.2013,56.253,218006.0
2020-09-14 15:40:00,65.23,65.26,65.22,65.26,77910.0,56.253,56.2789,56.2444,56.2789,77910.0
2020-09-14 15:45:00,65.26,65.31,65.24,65.31,310698.0,56.2789,56.322,56.2616,56.322,310698.0
2020-09-14 15:50:00,65.31,65.31,65.25,65.26,170935.0,56.322,56.322,56.2702,56.2789,170935.0
2020-09-14 15:55:00,65.26,65.27,65.14,65.15,1111497.0,56.2789,56.2875,56.1754,56.184,1111497.0
2020-09-15 09:30:00,65.81,65.84,65.78,65.79,258974.0,56.7532,56.779,56.7273,56.7359,258974.0
2020-09-15 09:35:00,65.79,65.83,65.76,65.8,110394.0,56.7359,56.7704,56.7101,56.7446,110394.0
2020-09-15 09:40:00,65.8,65.83,65.76,65.77,104099.0,56.7446,56.7704,56.7101,56.7187,104099.0
2020-09-15 09:45:00,65.76,65.77,65.66,65.66,253180.0,56.7101,56.7187,56.6238,56.6238,253180.0
2020-09-15 09:50:00,65.66,65.7,65.63,65.69,275155.0,56.6238,56.6583,56.598,56.6497,275155.0
2020-09-15 09:55:00,65.69,65.71,65.66,65.7,298844.0,56.6497,56.6669,56.6238,56.6583,298844.0
2020-09-15 10:00:00,65.7,65.72,65.68,65.72,382368.0,56.6583,56.6756,56.6411,56.6756,382368.0
2020-09-15 10:05:00,65.71,65.73,65.62,65.65,128186.0,56.6669,56.6842,56.5893,56.6152,128186.0
2020-09-15 10:10:00,65.66,65.67,65.63,65.67,70101.0,56.6238,56.6324,56.598,56.6324,70101.0
2020-09-15 10:15:00,65.66,65.67,65.63,65.64,354124.0,56.6238,56.6324,56.598,56.6066,354124.0
2020-09-15 10:20:00,65.64,65.65,65.57,65.58,96027.0,56.6066,56.6152,56.5462,56.5548,96027.0
2020-09-15 10:25:00,65.58,65.67,65.57,65.67,251293.0,56.5548,56.6324,56.5462,56.6324,251293.0
2020-09-15 10:30:00,65.67,65.67,65.61,65.62,348555.0,56.6324,56.6324,56.5807,56.5893,348555.0
2020-09-15 10:35:00,65.63,65.69,65.62,65.63,578809.0,56.598,56.6497,56.5893,56.598,578809.0
2020-09-15 10:40:00,65.63,65.63,65.55,65.56,493537.0,56.598,56.598,56.529,56.5376,493537.0
2020-09-15 10:45:00,65.56,65.64,65.55,65.63,124327.0,56.5376,56.6066,56.529,56.598,124327.0
2020-09-15 10:50:00,65.62,65.68,65.62,65.68,136454.0,56.5893,56.6411,56.5893,56.6411,136454.0
2020-09-15 10:55:00,65.67,65.69,65.65,65.69,155163.0,56.6324,56.6497,56.6152,56.6497,155163.0
2020-09-15 11:00:00,65.68,65.69,65.65,65.66,264510.0,56.6411,56.6497,56.6152,56.6238,264510.0
2020-09-15 11:05:00,65.67,65.7,65.65,65.7,143720.0,56.6324,56.6583,56.6152,56.6583,143720.0
2020-09-15 11:10:00,65.7,65.71,65.66,65.68,174170.0,56.6583,56.6669,56.6238,56.6411,174170.0
2020-09-15 11:15:00,65.69,65.69,65.64,65.66,115976.0,56.6497,56.6497,56.6066,56.6238,115976.0
2020-09-15 11:20:00,65.65,65.67,65.63,65.65,278176.0,56.6152,56.6324,56.598,56.6152,278176.0
2020-09-15 11:25:00,65.64,65.67,65.61,65.64,474094.0,56.6066,56.6324,56.5807,56.6066,474094.0
2020-09-15 11:30:00,65.64,65.68,65.61,65.62,275775.0,56.6066,56.6411,56.5807,56.5893,275775.0
2020-09-15 11:35:00,65.63,65.65,65.6,65.63,220091.0,56.598,56.6152,56.5721,56.598,220091.0
2020-09-15 11:40:00,65.63,65.64,65.61,65.62,87528.0,56.598,56.6066,56.5807,56.5893,87528.0
2020-09-15 11:45:00,65.62,65.63,65.61,65.62,40088.0,56.5893,56.598,56.5807,56.5893,40088.0
2020-09-15 11:50:00,65.63,65.63,65.59,65.6,136848.0,56.598,56.598,56.5635,56.5721,136848.0
2020-09-15 11:55:00,65.6,65.62,65.57,65.59,237671.0,56.5721,56.5893,56.5462,56.5635,237671.0
2020-09-15 12:00:00,65.6,65.65,65.59,65.64,820395.0,56.5721,56.6152,56.5635,56.6066,820395.0
2020-09-15 12:05:00,65.64,65.66,65.61,65.62,63797.0,56.6066,56.6238,56.5807,56.5893,63797.0
2020-09-15 12:10:00,65.62,65.62,65.59,65.62,192828.0,56.5893,56.5893,56.5635,56.5893,192828.0
2020-09-15 12:15:00,65.62,65.63,65.61,65.63,132283.0,56.5893,56.598,56.5807,56.598,132283.0
2020-09-15 12:20:00,65.63,65.63,65.61,65.63,72342.0,56.598,56.598,56.5807,56.598,72342.0
2020-09-15 12:25:00,65.62,65.65,65.6,65.64,160889.0,56.5893,56.6152,56.5721,56.6066,160889.0
2020-09-15 12:30:00,65.64,65.65,65.63,65.64,65085.0,56.6066,56.6152,56.598,56.6066,65085.0
2020-09-15 12:35:00,65.64,65.65,65.62,65.64,72170.0,56.6066,56.6152,56.5893,56.6066,72170.0
2020-09-15 12:40:00,65.64,65.67,65.64,65.66,60770.0,56.6066,56.6324,56.6066,56.6238,60770.0
2020-09-15 12:45:00,65.67,65.67,65.65,65.66,66778.0,56.6324,56.6324,56.6152,56.6238,66778.0
2020-09-15 12:50:00,65.65,65.65,65.62,65.64,101603.0,56.6152,56.6152,56.5893,56.6066,101603.0
2020-09-15 12:55:00,65.65,65.66,65.63,65.66,130343.0,56.6152,56.6238,56.598,56.6238,130343.0
2020-09-15 13:00:00,65.66,65.68,65.63,65.64,106566.0,56.6238,56.6411,56.598,56.6066,106566.0
2020-09-15 13:05:00,65.65,65.68,65.64,65.67,40977.0,56.6152,56.6411,56.6066,56.6324,40977.0
2020-09-15 13:10:00,65.66,65.69,65.66,65.67,64546.0,56.6238,56.6497,56.6238,56.6324,64546.0
2020-09-15 13:15:00,65.67,65.68,65.65,65.67,98346.0,56.6324,56.6411,56.6152,56.6324,98346.0
2020-09-15 13:20:00,65.67,65.67,65.62,65.63,79464.0,56.6324,56.6324,56.5893,56.598,79464.0
2020-09-15 13:25:00,65.63,65.64,65.62,65.62,44167.0,56.598,56.6066,56.5893,56.5893,44167.0
2020-09-15 13:30:00,65.62,65.63,65.59,65.62,60411.0,56.5893,56.598,56.5635,56.5893,60411.0
2020-09-15 13:35:00,65.62,65.64,65.61,65.63,32050.0,56.5893,56.6066,56.5807,56.598,32050.0
2020-09-15 13:40:00,65.63,65.64,65.62,65.62,22115.0,56.598,56.6066,56.5893,56.5893,22115.0
2020-09-15 13:45:00,65.63,65.64,65.61,65.63,71085.0,56.598,56.6066,56.5807,56.598,71085.0
2020-09-15 13:50:00,65.63,65.66,65.62,65.64,53612.0,56.598,56.6238,56.5893,56.6066,53612.0
2020-09-15 13:55:00,65.64,65.64,65.6,65.61,176789.0,56.6066,56.6066,56.5721,56.5807,176789.0
2020-09-15 14:00:00,65.61,65.62,65.57,65.57,151826.0,56.5807,56.5893,56.5462,56.5462,151826.0
2020-09-15 14:05:00,65.58,65.58,65.52,65.54,258206.0,56.5548,56.5548,56.5031,56.5203,258206.0
2020-09-15 14:10:00,65.55,65.57,65.54,65.56,45947.0,56.529,56.5462,56.5203,56.5376,45947.0
2020-09-15 14:15:00,65.56,65.57,65.54,65.55,91681.0,56.5376,56.5462,56.5203,56.529,91681.0
2020-09-15 14:20:00,65.55,65.57,65.53,65.56,42925.0,56.529,56.5462,56.5117,56.5376,42925.0
2020-09-15 14:25:00,65.56,65.57,65.53,65.56,86465.0,56.5376,56.5462,56.5117,56.5376,86465.0
2020-09-15 14:30:00,65.55,65.55,65.51,65.53,64059.0,56.529,56.529,56.4945,56.5117,64059.0
2020-09-15 14:35:00,65.54,65.57,65.54,65.56,26242.0,56.5203,56.5462,56.5203,56.5376,26242.0
2020-09-15 14:40:00,65.56,65.59,65.56,65.59,17761.0,56.5376,56.5635,56.5376,56.5635,17761.0
2020-09-15 14:45:00,65.58,65.6,65.58,65.59,65708.0,56.5548,56.5721,56.5548,56.5635,65708.0
2020-09-15 14:50:00,65.59,65.61,65.58,65.61,177487.0,56.5635,56.5807,56.5548,56.5807,177487.0
2020-09-15 14:55:00,65.6,65.61,65.58,65.61,83098.0,56.5721,56.5807,56.5548,56.5807,83098.0
2020-09-15 15:00:00,65.62,65.62,65.57,65.57,93802.0,56.5893,56.5893,56.5462,56.5462,93802.0
2020-09-15 15:05:00,65.56,65.56,65.48,65.5,209293.0,56.5376,56.5376,56.4686,56.4858,209293.0
2020-09-15 15:10:00,65.5,65.51,65.47,65.49,121720.0,56.4858,56.4945,56.46,56.4772,121720.0
2020-09-15 15:15:00,65.48,65.52,65.48,65.51,64068.0,56.4686,56.5031,56.4686,56.4945,64068.0
2020-09-15 15:20:00,65.51,65.52,65.48,65.5,66757.0,56.4945,56.5031,56.4686,56.4858,66757.0
2020-09-15 15:25:00,65.5,65.53,65.49,65.52,137293.0,56.4858,56.5117,56.4772,56.5031,137293.0
2020-09-15 15:30:00,65.52,65.53,65.44,65.46,86268.0,56.5031,56.5117,56.4341,56.4513,86268.0
2020-09-15 15:35:00,65.46,65.48,65.43,65.45,239454.0,56.4513,56.4686,56.4255,56.4427,239454.0
2020-09-15 15:40:00,65.45,65.48,65.43,65.47,269155.0,56.4427,56.4686,56.4255,56.46,269155.0
2020-09-15 15:45:00,65.47,65.51,65.45,65.51,124549.0,56.46,56.4945,56.4427,56.4945,124549.0
2020-09-15 15:50:00,65.51,65.56,65.49,65.55,394049.0,56.4945,56.5376,56.4772,56.529,394049.0
2020-09-15 15:55:00,65.55,65.59,65.52,65.57,2018113.0,56.529,56.5635,56.5031,56.5462,2018113.0
2020-09-16 09:30:00,65.76,65.78,65.73,65.73,405232.0,56.7101,56.7273,56.6842,56.6842,405232.0
2020-09-16 09:35:00,65.73,65.77,65.68,65.75,249098.0,56.6842,56.7187,56.6411,56.7014,249098.0
2020-09-16 09:40:00,65.75,65.76,65.63,65.63,209879.0,56.7014,56.7101,56.598,56.598,209879.0
2020-09-16 09:45:00,65.63,65.72,65.62,65.68,132836.0,56.598,56.6756,56.5893,56.6411,132836.0
2020-09-16 09:50:00,65.68,65.73,65.67,65.68,132909.0,56.6411,56.6842,56.6324,56.6411,132909.0
2020-09-16 09:55:00,65.69,65.73,65.68,65.72,170214.0,56.6497,56.6842,56.6411,56.6756,170214.0
2020-09-16 10:00:00,65.73,65.77,65.71,65.76,80755.0,56.6842,56.7187,56.6669,56.7101,80755.0
2020-09-16 10:05:00,65.75,65.78,65.74,65.77,166871.0,56.7014,56.7273,56.6928,56.7187,166871.0
2020-09-16 10:10:00,65.77,65.79,65.73,65.74,197614.0,56.7187,56.7359,56.6842,56.6928,197614.0
2020-09-16 10:15:00,65.74,65.76,65.7,65.72,244745.0,56.6928,56.7101,56.6583,56.6756,244745.0
2020-09-16 10:20:00,65.71,65.73,65.63,65.67,297407.0,56.6669,56.6842,56.598,56.6324,297407.0
2020-09-16 10:25:00,65.68,65.68,65.61,65.64,205964.0,56.6411,56.6411,56.5807,56.6066,205964.0
2020-09-16 10:30:00,65.64,65.68,65.63,65.64,59391.0,56.6066,56.6411,56.598,56.6066,59391.0
2020-09-16 10:35:00,65.65,65.71,65.62,65.69,134255.0,56.6152,56.6669,56.5893,56.6497,134255.0
2020-09-16 10:40:00,65.69,65.75,65.69,65.7,166200.0,56.6497,56.7014,56.6497,56.6583,166200.0
2020-09-16 10:45:00,65.71,65.71,65.68,65.68,69121.0,56.6669,56.6669,56.6411,56.6411,69121.0
2020-09-16 10:50:00,65.68,65.71,65.68,65.69,58433.0,56.6411,56.6669,56.6411,56.6497,58433.0
2020-09-16 10:55:00,65.69,65.74,65.69,65.73,132138.0,56.6497,56.6928,56.6497,56.6842,132138.0
2020-09-16 11:00:00,65.72,65.8,65.72,65.8,212205.0,56.6756,56.7446,56.6756,56.7446,212205.0
2020-09-16 11:05:00,65.8,65.82,65.78,65.8,125882.0,56.7446,56.7618,56.7273,56.7446,125882.0
2020-09-16 11:10:00,65.8,65.86,65.79,65.86,82533.0,56.7446,56.7963,56.7359,56.7963,82533.0
2020-09-16 11:15:00,65.86,65.87,65.85,65.86,121717.0,56.7963,56.8049,56.7877,56.7963,121717.0
2020-09-16 11:20:00,65.86,65.92,65.85,65.91,337758.0,56.7963,56.848,56.7877,56.8394,337758.0
2020-09-16 11:25:00,65.91,65.92,65.87,65.91,158192.0,56.8394,56.848,56.8049,56.8394,158192.0
2020-09-16 11:30:00,65.91,65.95,65.87,65.94,108236.0,56.8394,56.8739,56.8049,56.8653,108236.0
2020-09-16 11:35:00,65.95,65.97,65.92,65.92,204961.0,56.8739,56.8912,56.848,56.848,204961.0
2020-09-16 11:40:00,65.92,65.93,65.9,65.91,70127.0,56.848,56.8567,56.8308,56.8394,70127.0
2020-09-16 11:45:00,65.91,65.92,65.89,65.92,164204.0,56.8394,56.848,56.8222,56.848,164204.0
2020-09-16 11:50:00,65.92,65.92,65.9,65.9,95751.0,56.848,56.848,56.8308,56.8308,95751.0
2020-09-16 11:55:00,65.9,65.91,65.86,65.86,234129.0,56.8308,56.8394,56.7963,56.7963,234129.0
2020-09-16 12:00:00,65.86,65.88,65.86,65.87,109799.0,56.7963,56.8135,56.7963,56.8049,109799.0
2020-09-16 12:05:00,65.86,65.88,65.84,65.87,18585.0,56.7963,56.8135,56.779,56.8049,18585.0
2020-09-16 12:10:00,65.88,65.88,65.83,65.84,45330.0,56.8135,56.8135,56.7704,56.779,45330.0
2020-09-16 12:15:00,65.84,65.84,65.82,65.84,160853.0,56.779,56.779,56.7618,56.779,160853.0
2020-09-16 12:20:00,65.84,65.85,65.82,65.82,218713.0,56.779,56.7877,56.7618,56.7618,218713.0
2020-09-16 12:25:00,65.82,65.84,65.81,65.84,194795.0,56.7618,56.779,56.7532,56.779,194795.0
2020-09-16 12:30:00,65.83,65.84,65.81,65.81,191871.0,56.7704,56.779,56.7532,56.7532,191871.0
2020-09-16 12:35:00,65.81,65.83,65.81,65.83,260465.0,56.7532,56.7704,56.7532,56.7704,260465.0
2020-09-16 12:40:00,65.83,65.83,65.8,65.81,130225.0,56.7704,56.7704,56.7446,56.7532,130225.0
2020-09-16 12:45:00,65.81,65.83,65.77,65.77,183297.0,56.7532,56.7704,56.7187,56.7187,183297.0
2020-09-16 12:50:00,65.77,65.78,65.75,65.77,188085.0,56.7187,56.7273,56.7014,56.7187,188085.0
2020-09-16 12:55:00,65.77,65.79,65.76,65.77,137173.0,56.7187,56.7359,56.7101,56.7187,137173.0
2020-09-16 13:00:00,65.77,65.81,65.76,65.79,179949.0,56.7187,56.7532,56.7101,56.7359,179949.0
2020-09-16 13:05:00,65.79,65.8,65.77,65.78,211340.0,56.7359,56.7446,56.7187,56.7273,211340.0
2020-09-16 13:10:00,65.78,65.8,65.75,65.8,298215.0,56.7273,56.7446,56.7014,56.7446,298215.0
2020-09-16 13:15:00,65.79,65.8,65.76,65.78,341144.0,56.7359,56.7446,56.7101,56.7273,341144.0
2020-09-16 13:20:00,65.77,65.78,65.75,65.77,252238.0,56.7187,56.7273,56.7014,56.7187,252238.0
2020-09-16 13:25:00,65.76,65.78,65.69,65.7,350462.0,56.7101,56.7273,56.6497,56.6583,350462.0
2020-09-16 13:30:00,65.7,65.73,65.68,65.72,318776.0,56.6583,56.6842,56.6411,56.6756,318776.0
2020-09-16 13:35:00,65.71,65.71,65.66,65.69,209397.0,56.6669,56.6669,56.6238,56.6497,209397.0
2020-09-16 13:40:00,65.69,65.71,65.66,65.71,210518.0,56.6497,56.6669,56.6238,56.6669,210518.0
2020-09-16 13:45:00,65.7,65.72,65.69,65.72,170631.0,56.6583,56.6756,56.6497,56.6756,170631.0
2020-09-16 13:50:00,65.71,65.75,65.71,65.75,287608.0,56.6669,56.7014,56.6669,56.7014,287608.0
2020-09-16 13:55:00,65.75,65.82,65.74,65.79,383772.0,56.7014,56.7618,56.6928,56.7359,383772.0
2020-09-16 14:00:00,65.84,65.98,65.72,65.81,474508.0,56.779,56.8998,56.6756,56.7532,474508.0
2020-09-16 14:05:00,65.82,65.83,65.7,65.75,224732.0,56.7618,56.7704,56.6583,56.7014,224732.0
2020-09-16 14:10:00,65.75,65.87,65.71,65.84,319784.0,56.7014,56.8049,56.6669,56.779,319784.0
2020-09-16 14:15:00,65.84,65.93,65.84,65.89,120391.0,56.779,56.8567,56.779,56.8222,120391.0
2020-09-16 14:20:00,65.89,65.93,65.89,65.91,47063.0,56.8222,56.8567,56.8222,56.8394,47063.0
2020-09-16 14:25:00,65.91,65.92,65.87,65.89,72700.0,56.8394,56.848,56.8049,56.8222,72700.0
2020-09-16 14:30:00,65.9,65.95,65.83,65.93,155232.0,56.8308,56.8739,56.7704,56.8567,155232.0
2020-09-16 14:35:00,65.92,66.02,65.89,66.01,125340.0,56.848,56.9343,56.8222,56.9257,125340.0
2020-09-16 14:40:00,66.01,66.02,65.87,65.88,197778.0,56.9257,56.9343,56.8049,56.8135,197778.0
2020-09-16 14:45:00,65.87,65.89,65.81,65.87,374734.0,56.8049,56.8222,56.7532,56.8049,374734.0
2020-09-16 14:50:00,65.87,65.87,65.69,65.74,183960.0,56.8049,56.8049,56.6497,56.6928,183960.0
2020-09-16 14:55:00,65.74,65.77,65.68,65.75,193951.0,56.6928,56.7187,56.6411,56.7014,193951.0
2020-09-16 15:00:00,65.76,65.84,65.75,65.81,200452.0,56.7101,56.779,56.7014,56.7532,200452.0
2020-09-16 15:05:00,65.8,65.83,65.67,65.69,455120.0,56.7446,56.7704,56.6324,56.6497,455120.0
2020-09-16 15:10:00,65.69,65.71,65.53,65.63,464038.0,56.6497,56.6669,56.5117,56.598,464038.0
2020-09-16 15:15:00,65.62,65.65,65.55,65.65,344039.0,56.5893,56.6152,56.529,56.6152,344039.0
2020-09-16 15:20:00,65.65,65.67,65.6,65.61,379599.0,56.6152,56.6324,56.5721,56.5807,379599.0
2020-09-16 15:25:00,65.61,65.65,65.55,65.56,103312.0,56.5807,56.6152,56.529,56.5376,103312.0
2020-09-16 15:30:00,65.55,65.57,65.47,65.56,270838.0,56.529,56.5462,56.46,56.5376,270838.0
2020-09-16 15:35:00,65.56,65.63,65.49,65.51,451657.0,56.5376,56.598,56.4772,56.4945,451657.0
2020-09-16 15:40:00,65.51,65.59,65.45,65.58,258066.0,56.4945,56.5635,56.4427,56.5548,258066.0
2020-09-16 15:45:00,65.59,65.69,65.58,65.62,241890.0,56.5635,56.6497,56.5548,56.5893,241890.0
2020-09-16 15:50:00,65.62,65.65,65.53,65.53,543609.0,56.5893,56.6152,56.5117,56.5117,543609.0
2020-09-16 15:55:00,65.54,65.57,65.5,65.57,768614.0,56.5203,56.5462,56.4858,56.5462,768614.0
2020-09-17 09:30:00,65.18,65.21,65.12,65.17,457057.0,56.2099,56.2358,56.1581,56.2013,457057.0
2020-09-17 09:35:00,65.17,65.26,65.15,65.22,383491.0,56.2013,56.2789,56.184,56.2444,383491.0
2020-09-17 09:40:00,65.22,65.23,65.16,65.21,265614.0,56.2444,56.253,56.1926,56.2358,265614.0
2020-09-17 09:45:00,65.22,65.3,65.22,65.25,86344.0,56.2444,56.3134,56.2444,56.2702,86344.0
2020-09-17 09:50:00,65.24,65.36,65.24,65.35,279363.0,56.2616,56.3651,56.2616,56.3565,279363.0
2020-09-17 09:55:00,65.34,65.38,65.33,65.35,279473.0,56.3479,56.3824,56.3392,56.3565,279473.0
2020-09-17 10:00:00,65.35,65.39,65.32,65.33,437235.0,56.3565,56.391,56.3306,56.3392,437235.0
2020-09-17 10:05:00,65.34,65.46,65.33,65.42,251670.0,56.3479,56.4513,56.3392,56.4169,251670.0
2020-09-17 10:10:00,65.42,65.52,65.41,65.45,173003.0,56.4169,56.5031,56.4082,56.4427,173003.0
2020-09-17 10:15:00,65.46,65.47,65.41,65.45,184720.0,56.4513,56.46,56.4082,56.4427,184720.0
2020-09-17 10:20:00,65.45,65.52,65.4,65.41,174129.0,56.4427,56.5031,56.3996,56.4082,174129.0
2020-09-17 10:25:00,65.41,65.42,65.37,65.4,289146.0,56.4082,56.4169,56.3737,56.3996,289146.0
2020-09-17 10:30:00,65.41,65.53,65.39,65.53,469392.0,56.4082,56.5117,56.391,56.5117,469392.0
2020-09-17 10:35:00,65.53,65.6,65.45,65.5,354229.0,56.5117,56.5721,56.4427,56.4858,354229.0
2020-09-17 10:40:00,65.5,65.55,65.47,65.49,219937.0,56.4858,56.529,56.46,56.4772,219937.0
2020-09-17 10:45:00,65.48,65.55,65.48,65.53,261181.0,56.4686,56.529,56.4686,56.5117,261181.0
2020-09-17 10:50:00,65.53,65.56,65.51,65.54,120890.0,56.5117,56.5376,56.4945,56.5203,120890.0
2020-09-17 10:55:00,65.54,65.54,65.46,65.47,81422.0,56.5203,56.5203,56.4513,56.46,81422.0
2020-09-17 11:00:00,65.47,65.6,65.47,65.58,400079.0,56.46,56.5721,56.46,56.5548,400079.0
2020-09-17 11:05:00,65.58,65.62,65.55,65.56,146938.0,56.5548,56.5893,56.529,56.5376,146938.0
2020-09-17 11:10:00,65.56,65.6,65.54,65.57,71106.0,56.5376,56.5721,56.5203,56.5462,71106.0
2020-09-17 11:15:00,65.58,65.63,65.55,65.58,391904.0,56.5548,56.598,56.529,56.5548,391904.0
2020-09-17 11:20:00,65.59,65.61,65.55,65.58,474161.0,56.5635,56.5807,56.529,56.5548,474161.0
2020-09-17 11:25:00,65.58,65.58,65.52,65.56,401855.0,56.5548,56.5548,56.5031,56.5376,401855.0
2020-09-17 11:30:00,65.56,65.58,65.47,65.48,652647.0,56.5376,56.5548,56.46,56.4686,652647.0
2020-09-17 11:35:00,65.48,65.51,65.45,65.46,265783.0,56.4686,56.4945,56.4427,56.4513,265783.0
2020-09-17 11:40:00,65.46,65.49,65.43,65.45,207009.0,56.4513,56.4772,56.4255,56.4427,207009.0
2020-09-17 11:45:00,65.45,65.46,65.41,65.43,136315.0,56.4427,56.4513,56.4082,56.4255,136315.0
2020-09-17 11:50:00,65.43,65.45,65.41,65.44,64292.0,56.4255,56.4427,56.4082,56.4341,64292.0
2020-09-17 11:55:00,65.45,65.45,65.39,65.4,221413.0,56.4427,56.4427,56.391,56.3996,221413.0
2020-09-17 12:00:00,65.4,65.44,65.39,65.42,112234.0,56.3996,56.4341,56.391,56.4169,112234.0
2020-09-17 12:05:00,65.42,65.44,65.37,65.38,151256.0,56.4169,56.4341,56.3737,56.3824,151256.0
2020-09-17 12:10:00,65.38,65.39,65.29,65.32,79224.0,56.3824,56.391,56.3047,56.3306,79224.0
2020-09-17 12:15:00,65.32,65.34,65.24,65.27,277400.0,56.3306,56.3479,56.2616,56.2875,277400.0
2020-09-17 12:20:00,65.27,65.32,65.26,65.31,171228.0,56.2875,56.3306,56.2789,56.322,171228.0
2020-09-17 12:25:00,65.31,65.34,65.25,65.33,387629.0,56.322,56.3479,56.2702,56.3392,387629.0
2020-09-17 12:30:00,65.33,65.37,65.31,65.36,234335.0,56.3392,56.3737,56.322,56.3651,234335.0
2020-09-17 12:35:00,65.36,65.39,65.34,65.38,189898.0,56.3651,56.391,56.3479,56.3824,189898.0
2020-09-17 12:40:00,65.39,65.4,65.35,65.38,133700.0,56.391,56.3996,56.3565,56.3824,133700.0
2020-09-17 12:45:00,65.37,65.4,65.31,65.37,233018.0,56.3737,56.3996,56.322,56.3737,233018.0
2020-09-17 12:50:00,65.37,65.41,65.34,65.37,163411.0,56.3737,56.4082,56.3479,56.3737,163411.0
2020-09-17 12:55:00,65.38,65.43,65.38,65.42,73509.0,56.3824,56.4255,56.3824,56.4169,73509.0
2020-09-17 13:00:00,65.42,65.44,65.4,65.41,67702.0,56.4169,56.4341,56.3996,56.4082,67702.0
2020-09-17 13:05:00,65.41,65.45,65.39,65.44,119669.0,56.4082,56.4427,56.391,56.4341,119669.0
2020-09-17 13:10:00,65.43,65.44,65.41,65.42,85522.0,56.4255,56.4341,56.4082,56.4169,85522.0
2020-09-17 13:15:00,65.42,65.44,65.39,65.4,57797.0,56.4169,56.4341,56.391,56.3996,57797.0
2020-09-17 13:20:00,65.4,65.43,65.39,65.42,64391.0,56.3996,56.4255,56.391,56.4169,64391.0
2020-09-17 13:25:00,65.42,65.44,65.4,65.44,28042.0,56.4169,56.4341,56.3996,56.4341,28042.0
2020-09-17 13:30:00,65.43,65.48,65.42,65.47,126297.0,56.4255,56.4686,56.4169,56.46,126297.0
2020-09-17 13:35:00,65.47,65.48,65.45,65.46,74215.0,56.46,56.4686,56.4427,56.4513,74215.0
2020-09-17 13:40:00,65.46,65.5,65.45,65.48,141125.0,56.4513,56.4858,56.4427,56.4686,141125.0
2020-09-17 13:45:00,65.48,65.51,65.46,65.51,51788.0,56.4686,56.4945,56.4513,56.4945,51788.0
2020-09-17 13:50:00,65.52,65.52,65.49,65.5,50701.0,56.5031,56.5031,56.4772,56.4858,50701.0
2020-09-17 13:55:00,65.51,65.51,65.47,65.49,149925.0,56.4945,56.4945,56.46,56.4772,149925.0
2020-09-17 14:00:00,65.49,65.56,65.48,65.56,232407.0,56.4772,56.5376,56.4686,56.5376,232407.0
2020-09-17 14:05:00,65.56,65.59,65.55,65.58,497370.0,56.5376,56.5635,56.529,56.5548,497370.0
2020-09-17 14:10:00,65.58,65.62,65.58,65.61,75507.0,56.5548,56.5893,56.5548,56.5807,75507.0
2020-09-17 14:15:00,65.62,65.63,65.59,65.6,76073.0,56.5893,56.598,56.5635,56.5721,76073.0
2020-09-17 14:20:00,65.61,65.61,65.58,65.59,134089.0,56.5807,56.5807,56.5548,56.5635,134089.0
2020-09-17 14:25:00,65.6,65.6,65.51,65.51,56419.0,56.5721,56.5721,56.4945,56.4945,56419.0
2020-09-17 14:30:00,65.5,65.52,65.48,65.5,112643.0,56.4858,56.5031,56.4686,56.4858,112643.0
2020-09-17 14:35:00,65.49,65.51,65.45,65.47,121867.0,56.4772,56.4945,56.4427,56.46,121867.0
2020-09-17 14:40:00,65.46,65.51,65.44,65.5,202928.0,56.4513,56.4945,56.4341,56.4858,202928.0
2020-09-17 14:45:00,65.5,65.53,65.48,65.51,32481.0,56.4858,56.5117,56.4686,56.4945,32481.0
2020-09-17 14:50:00,65.52,65.54,65.5,65.53,59598.0,56.5031,56.5203,56.4858,56.5117,59598.0
2020-09-17 14:55:00,65.53,65.56,65.51,65.53,55395.0,56.5117,56.5376,56.4945,56.5117,55395.0
2020-09-17 15:00:00,65.53,65.55,65.43,65.44,283976.0,56.5117,56.529,56.4255,56.4341,283976.0
2020-09-17 15:05:00,65.44,65.51,65.42,65.5,59870.0,56.4341,56.4945,56.4169,56.4858,59870.0
2020-09-17 15:10:00,65.49,65.59,65.49,65.57,102839.0,56.4772,56.5635,56.4772,56.5462,102839.0
2020-09-17 15:15:00,65.56,65.58,65.53,65.53,74707.0,56.5376,56.5548,56.5117,56.5117,74707.0
2020-09-17 15:20:00,65.54,65.57,65.51,65.52,156016.0,56.5203,56.5462,56.4945,56.5031,156016.0
2020-09-17 15:25:00,65.52,65.54,65.5,65.53,85522.0,56.5031,56.5203,56.4858,56.5117,85522.0
2020-09-17 15:30:00,65.53,65.62,65.51,65.6,233269.0,56.5117,56.5893,56.4945,56.5721,233269.0
2020-09-17 15:35:00,65.6,65.65,65.59,65.65,182932.0,56.5721,56.6152,56.5635,56.6152,182932.0
2020-09-17 15:40:00,65.65,65.68,65.62,65.62,162311.0,56.6152,56.6411,56.5893,56.5893,162311.0
2020-09-17 15:45:00,65.62,65.66,65.57,65.64,332371.0,56.5893,56.6238,56.5462,56.6066,332371.0
2020-09-17 15:50:00,65.63,65.67,65.61,65.63,411478.0,56.598,56.6324,56.5807,56.598,411478.0
2020-09-17 15:55:00,65.63,65.67,65.57,65.66,1157068.0,56.598,56.6324,56.5462,56.6238,1157068.0
2020-09-18 09:30:00,65.47,65.48,65.42,65.43,444728.0,56.46,56.4686,56.4169,56.4255,444728.0
2020-09-18 09:35:00,65.43,65.47,65.39,65.46,104940.0,56.4255,56.46,56.391,56.4513,104940.0
2020-09-18 09:40:00,65.46,65.47,65.41,65.42,155001.0,56.4513,56.46,56.4082,56.4169,155001.0
2020-09-18 09:45:00,65.43,65.44,65.31,65.34,187882.0,56.4255,56.4341,56.322,56.3479,187882.0
2020-09-18 09:50:00,65.34,65.38,65.27,65.36,249321.0,56.3479,56.3824,56.2875,56.3651,249321.0
2020-09-18 09:55:00,65.35,65.41,65.33,65.39,311660.0,56.3565,56.4082,56.3392,56.391,311660.0
2020-09-18 10:00:00,65.4,65.45,65.36,65.42,426962.0,56.3996,56.4427,56.3651,56.4169,426962.0
2020-09-18 10:05:00,65.42,65.46,65.39,65.43,53108.0,56.4169,56.4513,56.391,56.4255,53108.0
2020-09-18 10:10:00,65.42,65.43,65.37,65.42,334485.0,56.4169,56.4255,56.3737,56.4169,334485.0
2020-09-18 10:15:00,65.42,65.49,65.42,65.45,621143.0,56.4169,56.4772,56.4169,56.4427,621143.0
2020-09-18 10:20:00,65.45,65.47,65.42,65.45,250894.0,56.4427,56.46,56.4169,56.4427,250894.0
2020-09-18 10:25:00,65.45,65.49,65.4,65.47,120232.0,56.4427,56.4772,56.3996,56.46,120232.0
2020-09-18 10:30:00,65.48,65.49,65.41,65.42,136036.0,56.4686,56.4772,56.4082,56.4169,136036.0
2020-09-18 10:35:00,65.42,65.46,65.38,65.43,198334.0,56.4169,56.4513,56.3824,56.4255,198334.0
2020-09-18 10:40:00,65.43,65.48,65.4,65.48,130203.0,56.4255,56.4686,56.3996,56.4686,130203.0
2020-09-18 10:45:00,65.48,65.48,65.4,65.47,83562.0,56.4686,56.4686,56.3996,56.46,83562.0
2020-09-18 10:50:00,65.47,65.48,65.37,65.38,305032.0,56.46,56.4686,56.3737,56.3824,305032.0
2020-09-18 10:55:00,65.38,65.44,65.38,65.39,451563.0,56.3824,56.4341,56.3824,56.391,451563.0
2020-09-18 11:00:00,65.39,65.42,65.35,65.4,223314.0,56.391,56.4169,56.3565,56.3996,223314.0
2020-09-18 11:05:00,65.41,65.47,65.4,65.46,172199.0,56.4082,56.46,56.3996,56.4513,172199.0
2020-09-18 11:10:00,65.47,65.48,65.43,65.46,196730.0,56.46,56.4686,56.4255,56.4513,196730.0
2020-09-18 11:15:00,65.46,65.5,65.41,65.41,176126.0,56.4513,56.4858,56.4082,56.4082,176126.0
2020-09-18 11:20:00,65.42,65.47,65.41,65.44,196331.0,56.4169,56.46,56.4082,56.4341,196331.0
2020-09-18 11:25:00,65.44,65.47,65.42,65.43,258352.0,56.4341,56.46,56.4169,56.4255,258352.0
2020-09-18 11:30:00,65.43,65.47,65.29,65.31,454504.0,56.4255,56.46,56.3047,56.322,454504.0
2020-09-18 11:35:00,65.31,65.38,65.29,65.38,351947.0,56.322,56.3824,56.3047,56.3824,351947.0
2020-09-18 11:40:00,65.39,65.39,65.31,65.32,237250.0,56.391,56.391,56.322,56.3306,237250.0
2020-09-18 11:45:00,65.32,65.42,65.31,65.42,299573.0,56.3306,56.4169,56.322,56.4169,299573.0
2020-09-18 11:50:00,65.43,65.43,65.38,65.38,160774.0,56.4255,56.4255,56.3824,56.3824,160774.0
2020-09-18 11:55:00,65.38,65.44,65.37,65.41,68606.0,56.3824,56.4341,56.3737,56.4082,68606.0
2020-09-18 12:00:00,65.4,65.43,65.38,65.38,99711.0,56.3996,56.4255,56.3824,56.3824,99711.0
2020-09-18 12:05:00,65.38,65.44,65.38,65.44,525535.0,56.3824,56.4341,56.3824,56.4341,525535.0
2020-09-18 12:10:00,65.43,65.44,65.37,65.39,200671.0,56.4255,56.4341,56.3737,56.391,200671.0
2020-09-18 12:15:00,65.38,65.38,65.31,65.32,1132781.0,56.3824,56.3824,56.322,56.3306,1132781.0
2020-09-18 12:20:00,65.33,65.34,65.29,65.33,170002.0,56.3392,56.3479,56.3047,56.3392,170002.0
2020-09-18 12:25:00,65.32,65.37,65.31,65.36,160162.0,56.3306,56.3737,56.322,56.3651,160162.0
2020-09-18 12:30:00,65.35,65.35,65.28,65.28,99378.0,56.3565,56.3565,56.2961,56.2961,99378.0
2020-09-18 12:35:00,65.29,65.32,65.27,65.28,63422.0,56.3047,56.3306,56.2875,56.2961,63422.0
2020-09-18 12:40:00,65.28,65.28,65.22,65.23,128594.0,56.2961,56.2961,56.2444,56.253,128594.0
2020-09-18 12:45:00,65.24,65.26,65.23,65.24,107605.0,56.2616,56.2789,56.253,56.2616,107605.0
2020-09-18 12:50:00,65.24,65.28,65.22,65.25,159580.0,56.2616,56.2961,56.2444,56.2702,159580.0
2020-09-18 12:55:00,65.25,65.27,65.24,65.26,67119.0,56.2702,56.2875,56.2616,56.2789,67119.0
2020-09-18 13:00:00,65.25,65.27,65.22,65.25,81177.0,56.2702,56.2875,56.2444,56.2702,81177.0
2020-09-18 13:05:00,65.25,65.25,65.2,65.22,119827.0,56.2702,56.2702,56.2271,56.2444,119827.0
2020-09-18 13:10:00,65.21,65.27,65.19,65.25,872342.0,56.2358,56.2875,56.2185,56.2702,872342.0
2020-09-18 13:15:00,65.24,65.24,65.15,65.17,549222.0,56.2616,56.2616,56.184,56.2013,549222.0
2020-09-18 13:20:00,65.17,65.17,65.12,65.13,241452.0,56.2013,56.2013,56.1581,56.1668,241452.0
2020-09-18 13:25:00,65.13,65.13,65.01,65.01,163227.0,56.1668,56.1668,56.0633,56.0633,163227.0
2020-09-18 13:30:00,65.01,65.03,64.91,65.01,287204.0,56.0633,56.0805,55.977,56.0633,287204.0
2020-09-18 13:35:00,65.01,65.02,64.94,65.0,285492.0,56.0633,56.0719,56.0029,56.0547,285492.0
2020-09-18 13:40:00,65.01,65.03,64.97,65.02,220539.0,56.0633,56.0805,56.0288,56.0719,220539.0
2020-09-18 13:45:00,65.02,65.08,65.0,65.07,468929.0,56.0719,56.1236,56.0547,56.115,468929.0
2020-09-18 13:50:00,65.07,65.13,65.05,65.12,425414.0,56.115,56.1668,56.0978,56.1581,425414.0
2020-09-18 13:55:00,65.12,65.18,65.12,65.17,804894.0,56.1581,56.2099,56.1581,56.2013,804894.0
2020-09-18 14:00:00,65.17,65.17,65.12,65.15,1062793.0,56.2013,56.2013,56.1581,56.184,1062793.0
2020-09-18 14:05:00,65.15,65.2,65.15,65.19,543138.0,56.184,56.2271,56.184,56.2185,543138.0
2020-09-18 14:10:00,65.19,65.22,65.17,65.2,129317.0,56.2185,56.2444,56.2013,56.2271,129317.0
2020-09-18 14:15:00,65.19,65.21,65.13,65.14,296111.0,56.2185,56.2358,56.1668,56.1754,296111.0
2020-09-18 14:20:00,65.14,65.24,65.14,65.22,234343.0,56.1754,56.2616,56.1754,56.2444,234343.0
2020-09-18 14:25:00,65.23,65.26,65.22,65.23,90803.0,56.253,56.2789,56.2444,56.253,90803.0
2020-09-18 14:30:00,65.23,65.24,65.2,65.23,52341.0,56.253,56.2616,56.2271,56.253,52341.0
2020-09-18 14:35:00,65.23,65.24,65.21,65.22,71688.0,56.253,56.2616,56.2358,56.2444,71688.0
2020-09-18 14:40:00,65.22,65.25,65.18,65.19,157814.0,56.2444,56.2702,56.2099,56.2185,157814.0
2020-09-18 14:45:00,65.2,65.23,65.2,65.22,99808.0,56.2271,56.253,56.2271,56.2444,99808.0
2020-09-18 14:50:00,65.22,65.24,65.2,65.2,117947.0,56.2444,56.2616,56.2271,56.2271,117947.0
2020-09-18 14:55:00,65.2,65.25,65.2,65.25,152741.0,56.2271,56.2702,56.2271,56.2702,152741.0
2020-09-18 15:00:00,65.25,65.28,65.23,65.27,207263.0,56.2702,56.2961,56.253,56.2875,207263.0
2020-09-18 15:05:00,65.27,65.29,65.25,65.26,43325.0,56.2875,56.3047,56.2702,56.2789,43325.0
2020-09-18 15:10:00,65.26,65.29,65.24,65.25,402791.0,56.2789,56.3047,56.2616,56.2702,402791.0
2020-09-18 15:15:00,65.25,65.27,65.21,65.23,110143.0,56.2702,56.2875,56.2358,56.253,110143.0
2020-09-18 15:20:00,65.23,65.23,65.18,65.21,44770.0,56.253,56.253,56.2099,56.2358,44770.0
2020-09-18 15:25:00,65.21,65.25,65.21,65.25,180606.0,56.2358,56.2702,56.2358,56.2702,180606.0
2020-09-18 15:30:00,65.25,65.28,65.18,65.22,141326.0,56.2702,56.2961,56.2099,56.2444,141326.0
2020-09-18 15:35:00,65.22,65.23,65.18,65.21,479523.0,56.2444,56.253,56.2099,56.2358,479523.0
2020-09-18 15:40:00,65.21,65.22,65.17,65.17,139076.0,56.2358,56.2444,56.2013,56.2013,139076.0
2020-09-18 15:45:00,65.17,65.21,65.16,65.2,388464.0,56.2013,56.2358,56.1926,56.2271,388464.0
2020-09-18 15:50:00,65.19,65.2,65.14,65.17,619590.0,56.2185,56.2271,56.1754,56.2013,619590.0
2020-09-18 15:55:00,65.17,65.2,65.12,65.14,2520447.0,56.2013,56.2271,56.1581,56.1754,2520447.0
2020-09-21 09:30:00,63.51,63.54,63.37,63.38,1247622.0,54.7697,54.7956,54.649,54.6576,1247622.0
2020-09-21 09:35:00,63.38,63.4,63.2,63.22,1748821.0,54.6576,54.6748,54.5024,54.5196,1748821.0
2020-09-21 09:40:00,63.22,63.26,63.15,63.24,1293398.0,54.5196,54.5541,54.4592,54.5369,1293398.0
2020-09-21 09:45:00,63.23,63.39,63.18,63.36,604494.0,54.5282,54.6662,54.4851,54.6403,604494.0
2020-09-21 09:50:00,63.35,63.41,63.29,63.4,623076.0,54.6317,54.6835,54.58,54.6748,623076.0
2020-09-21 09:55:00,63.39,63.42,63.29,63.37,318062.0,54.6662,54.6921,54.58,54.649,318062.0
2020-09-21 10:00:00,63.37,63.42,63.24,63.28,310656.0,54.649,54.6921,54.5369,54.5714,310656.0
2020-09-21 10:05:00,63.29,63.31,63.2,63.26,477549.0,54.58,54.5972,54.5024,54.5541,477549.0
2020-09-21 10:10:00,63.26,63.31,63.14,63.15,756453.0,54.5541,54.5972,54.4506,54.4592,756453.0
2020-09-21 10:15:00,63.14,63.16,63.01,63.04,952282.0,54.4506,54.4679,54.3385,54.3644,952282.0
2020-09-21 10:20:00,63.04,63.06,62.92,63.02,851773.0,54.3644,54.3816,54.2609,54.3471,851773.0
2020-09-21 10:25:00,63.01,63.01,62.95,62.99,1178325.0,54.3385,54.3385,54.2868,54.3213,1178325.0
2020-09-21 10:30:00,62.99,63.01,62.9,62.93,387428.0,54.3213,54.3385,54.2437,54.2695,387428.0
2020-09-21 10:35:00,62.93,62.93,62.82,62.83,335988.0,54.2695,54.2695,54.1747,54.1833,335988.0
2020-09-21 10:40:00,62.82,62.96,62.8,62.87,939455.0,54.1747,54.2954,54.1574,54.2178,939455.0
2020-09-21 10:45:00,62.87,63.01,62.85,63.0,537441.0,54.2178,54.3385,54.2005,54.3299,537441.0
2020-09-21 10:50:00,62.99,63.04,62.91,63.03,890795.0,54.3213,54.3644,54.2523,54.3558,890795.0
2020-09-21 10:55:00,63.02,63.03,62.98,63.0,271458.0,54.3471,54.3558,54.3126,54.3299,271458.0
2020-09-21 11:00:00,63.0,63.11,62.97,63.09,733282.0,54.3299,54.4248,54.304,54.4075,733282.0
2020-09-21 11:05:00,63.08,63.13,63.06,63.12,352912.0,54.3989,54.442,54.3816,54.4334,352912.0
2020-09-21 11:10:00,63.12,63.14,63.0,63.0,822889.0,54.4334,54.4506,54.3299,54.3299,822889.0
2020-09-21 11:15:00,63.01,63.02,62.9,62.92,787649.0,54.3385,54.3471,54.2437,54.2609,787649.0
2020-09-21 11:20:00,62.93,62.96,62.88,62.91,838703.0,54.2695,54.2954,54.2264,54.2523,838703.0
2020-09-21 11:25:00,62.91,62.95,62.83,62.91,1308499.0,54.2523,54.2868,54.1833,54.2523,1308499.0
2020-09-21 11:30:00,62.91,62.99,62.86,62.94,578080.0,54.2523,54.3213,54.2092,54.2782,578080.0
2020-09-21 11:35:00,62.94,63.03,62.89,62.97,607850.0,54.2782,54.3558,54.235,54.304,607850.0
2020-09-21 11:40:00,62.97,63.08,62.93,63.0,243770.0,54.304,54.3989,54.2695,54.3299,243770.0
2020-09-21 11:45:00,63.0,63.14,63.0,63.11,479324.0,54.3299,54.4506,54.3299,54.4248,479324.0
2020-09-21 11:50:00,63.11,63.16,63.09,63.13,337430.0,54.4248,54.4679,54.4075,54.442,337430.0
2020-09-21 11:55:00,63.12,63.14,63.09,63.11,108722.0,54.4334,54.4506,54.4075,54.4248,108722.0
2020-09-21 12:00:00,63.11,63.2,63.11,63.2,144898.0,54.4248,54.5024,54.4248,54.5024,144898.0
2020-09-21 12:05:00,63.19,63.26,63.18,63.24,276684.0,54.4937,54.5541,54.4851,54.5369,276684.0
2020-09-21 12:10:00,63.24,63.24,63.18,63.19,419699.0,54.5369,54.5369,54.4851,54.4937,419699.0
2020-09-21 12:15:00,63.19,63.23,63.16,63.21,443766.0,54.4937,54.5282,54.4679,54.511,443766.0
2020-09-21 12:20:00,63.21,63.23,63.15,63.19,178058.0,54.511,54.5282,54.4592,54.4937,178058.0
2020-09-21 12:25:00,63.19,63.25,63.19,63.22,128647.0,54.4937,54.5455,54.4937,54.5196,128647.0
2020-09-21 12:30:00,63.22,63.23,63.16,63.18,99202.0,54.5196,54.5282,54.4679,54.4851,99202.0
2020-09-21 12:35:00,63.17,63.23,63.17,63.21,207451.0,54.4765,54.5282,54.4765,54.511,207451.0
2020-09-21 12:40:00,63.21,63.26,63.16,63.17,180120.0,54.511,54.5541,54.4679,54.4765,180120.0
2020-09-21 12:45:00,63.17,63.19,63.1,63.12,213399.0,54.4765,54.4937,54.4161,54.4334,213399.0
2020-09-21 12:50:00,63.12,63.12,63.07,63.08,72597.0,54.4334,54.4334,54.3903,54.3989,72597.0
2020-09-21 12:55:00,63.08,63.11,63.05,63.07,157278.0,54.3989,54.4248,54.373,54.3903,157278.0
2020-09-21 13:00:00,63.08,63.1,63.01,63.05,339467.0,54.3989,54.4161,54.3385,54.373,339467.0
2020-09-21 13:05:00,63.06,63.1,63.03,63.09,176200.0,54.3816,54.4161,54.3558,54.4075,176200.0
2020-09-21 13:10:00,63.09,63.13,63.07,63.13,77979.0,54.4075,54.442,54.3903,54.442,77979.0
2020-09-21 13:15:00,63.13,63.18,63.12,63.15,642512.0,54.442,54.4851,54.4334,54.4592,642512.0
2020-09-21 13:20:00,63.15,63.24,63.14,63.24,335166.0,54.4592,54.5369,54.4506,54.5369,335166.0
2020-09-21 13:25:00,63.24,63.25,63.21,63.25,103673.0,54.5369,54.5455,54.511,54.5455,103673.0
2020-09-21 13:30:00,63.25,63.3,63.23,63.27,355932.0,54.5455,54.5886,54.5282,54.5627,355932.0
2020-09-21 13:35:00,63.27,63.32,63.25,63.3,150847.0,54.5627,54.6059,54.5455,54.5886,150847.0
2020-09-21 13:40:00,63.3,63.32,63.25,63.26,396023.0,54.5886,54.6059,54.5455,54.5541,396023.0
2020-09-21 13:45:00,63.26,63.31,63.25,63.28,515077.0,54.5541,54.5972,54.5455,54.5714,515077.0
2020-09-21 13:50:00,63.28,63.3,63.26,63.26,171270.0,54.5714,54.5886,54.5541,54.5541,171270.0
2020-09-21 13:55:00,63.26,63.3,63.23,63.28,382535.0,54.5541,54.5886,54.5282,54.5714,382535.0
2020-09-21 14:00:00,63.28,63.29,63.24,63.27,264043.0,54.5714,54.58,54.5369,54.5627,264043.0
2020-09-21 14:05:00,63.26,63.26,63.15,63.2,260337.0,54.5541,54.5541,54.4592,54.5024,260337.0
2020-09-21 14:10:00,63.2,63.23,63.14,63.18,223170.0,54.5024,54.5282,54.4506,54.4851,223170.0
2020-09-21 14:15:00,63.19,63.22,63.14,63.17,202973.0,54.4937,54.5196,54.4506,54.4765,202973.0
2020-09-21 14:20:00,63.17,63.24,63.16,63.22,97064.0,54.4765,54.5369,54.4679,54.5196,97064.0
2020-09-21 14:25:00,63.21,63.28,63.2,63.23,180635.0,54.511,54.5714,54.5024,54.5282,180635.0
2020-09-21 14:30:00,63.23,63.23,63.15,63.18,286289.0,54.5282,54.5282,54.4592,54.4851,286289.0
2020-09-21 14:35:00,63.18,63.19,63.15,63.19,129757.0,54.4851,54.4937,54.4592,54.4937,129757.0
2020-09-21 14:40:00,63.18,63.2,63.13,63.16,277197.0,54.4851,54.5024,54.442,54.4679,277197.0
2020-09-21 14:45:00,63.16,63.19,63.14,63.16,156280.0,54.4679,54.4937,54.4506,54.4679,156280.0
2020-09-21 14:50:00,63.16,63.25,63.16,63.24,89607.0,54.4679,54.5455,54.4679,54.5369,89607.0
2020-09-21 14:55:00,63.24,63.31,63.24,63.28,238999.0,54.5369,54.5972,54.5369,54.5714,238999.0
2020-09-21 15:00:00,63.27,63.41,63.26,63.4,285009.0,54.5627,54.6835,54.5541,54.6748,285009.0
2020-09-21 15:05:00,63.41,63.45,63.38,63.44,198547.0,54.6835,54.718,54.6576,54.7093,198547.0
2020-09-21 15:10:00,63.45,63.48,63.42,63.44,559200.0,54.718,54.7438,54.6921,54.7093,559200.0
2020-09-21 15:15:00,63.44,63.51,63.43,63.47,375535.0,54.7093,54.7697,54.7007,54.7352,375535.0
2020-09-21 15:20:00,63.48,63.56,63.45,63.55,208034.0,54.7438,54.8128,54.718,54.8042,208034.0
2020-09-21 15:25:00,63.55,63.56,63.49,63.51,229280.0,54.8042,54.8128,54.7525,54.7697,229280.0
2020-09-21 15:30:00,63.51,63.51,63.38,63.43,716170.0,54.7697,54.7697,54.6576,54.7007,716170.0
2020-09-21 15:35:00,63.43,63.52,63.42,63.49,355853.0,54.7007,54.7783,54.6921,54.7525,355853.0
2020-09-21 15:40:00,63.5,63.52,63.44,63.49,403750.0,54.7611,54.7783,54.7093,54.7525,403750.0
2020-09-21 15:45:00,63.5,63.51,63.38,63.38,662114.0,54.7611,54.7697,54.6576,54.6576,662114.0
2020-09-21 15:50:00,63.38,63.51,63.37,63.44,1205222.0,54.6576,54.7697,54.649,54.7093,1205222.0
2020-09-21 15:55:00,63.45,63.53,63.43,63.5,3158062.0,54.718,54.787,54.7007,54.7611,3158062.0
2020-09-22 09:30:00,63.48,63.55,63.44,63.45,671406.0,54.7438,54.8042,54.7093,54.718,671406.0
2020-09-22 09:35:00,63.45,63.52,63.43,63.47,282643.0,54.718,54.7783,54.7007,54.7352,282643.0
2020-09-22 09:40:00,63.47,63.52,63.38,63.4,206280.0,54.7352,54.7783,54.6576,54.6748,206280.0
2020-09-22 09:45:00,63.41,63.44,63.3,63.3,273826.0,54.6835,54.7093,54.5886,54.5886,273826.0
2020-09-22 09:50:00,63.29,63.29,63.21,63.22,186128.0,54.58,54.58,54.511,54.5196,186128.0
2020-09-22 09:55:00,63.21,63.25,63.19,63.21,204564.0,54.511,54.5455,54.4937,54.511,204564.0
2020-09-22 10:00:00,63.21,63.28,63.21,63.28,168495.0,54.511,54.5714,54.511,54.5714,168495.0
2020-09-22 10:05:00,63.27,63.34,63.23,63.32,124388.0,54.5627,54.6231,54.5282,54.6059,124388.0
2020-09-22 10:10:00,63.32,63.37,63.29,63.35,136386.0,54.6059,54.649,54.58,54.6317,136386.0
2020-09-22 10:15:00,63.35,63.41,63.34,63.41,111948.0,54.6317,54.6835,54.6231,54.6835,111948.0
2020-09-22 10:20:00,63.41,63.42,63.33,63.33,149937.0,54.6835,54.6921,54.6145,54.6145,149937.0
2020-09-22 10:25:00,63.33,63.43,63.32,63.42,215000.0,54.6145,54.7007,54.6059,54.6921,215000.0
2020-09-22 10:30:00,63.43,63.47,63.39,63.41,341931.0,54.7007,54.7352,54.6662,54.6835,341931.0
2020-09-22 10:35:00,63.41,63.47,63.37,63.37,200750.0,54.6835,54.7352,54.649,54.649,200750.0
2020-09-22 10:40:00,63.37,63.38,63.25,63.25,130799.0,54.649,54.6576,54.5455,54.5455,130799.0
2020-09-22 10:45:00,63.24,63.26,63.17,63.17,194078.0,54.5369,54.5541,54.4765,54.4765,194078.0
2020-09-22 10:50:00,63.17,63.22,63.16,63.2,90967.0,54.4765,54.5196,54.4679,54.5024,90967.0
2020-09-22 10:55:00,63.19,63.19,63.01,63.02,271031.0,54.4937,54.4937,54.3385,54.3471,271031.0
2020-09-22 11:00:00,63.03,63.06,62.95,62.97,177273.0,54.3558,54.3816,54.2868,54.304,177273.0
2020-09-22 11:05:00,62.97,63.03,62.94,63.01,224640.0,54.304,54.3558,54.2782,54.3385,224640.0
2020-09-22 11:10:00,63.02,63.12,63.0,63.09,197735.0,54.3471,54.4334,54.3299,54.4075,197735.0
2020-09-22 11:15:00,63.09,63.19,63.08,63.18,202566.0,54.4075,54.4937,54.3989,54.4851,202566.0
2020-09-22 11:20:00,63.18,63.2,63.15,63.19,168582.0,54.4851,54.5024,54.4592,54.4937,168582.0
2020-09-22 11:25:00,63.19,63.19,63.12,63.16,394262.0,54.4937,54.4937,54.4334,54.4679,394262.0
2020-09-22 11:30:00,63.16,63.18,62.91,62.94,983433.0,54.4679,54.4851,54.2523,54.2782,983433.0
2020-09-22 11:35:00,62.95,62.98,62.89,62.96,384175.0,54.2868,54.3126,54.235,54.2954,384175.0
2020-09-22 11:40:00,62.96,63.0,62.93,62.96,292944.0,54.2954,54.3299,54.2695,54.2954,292944.0
2020-09-22 11:45:00,62.96,63.04,62.94,63.03,141463.0,54.2954,54.3644,54.2782,54.3558,141463.0
2020-09-22 11:50:00,63.03,63.03,62.96,62.99,65902.0,54.3558,54.3558,54.2954,54.3213,65902.0
2020-09-22 11:55:00,62.99,63.08,62.99,63.07,61398.0,54.3213,54.3989,54.3213,54.3903,61398.0
2020-09-22 12:00:00,63.06,63.15,63.05,63.14,131709.0,54.3816,54.4592,54.373,54.4506,131709.0
2020-09-22 12:05:00,63.14,63.15,63.12,63.12,166153.0,54.4506,54.4592,54.4334,54.4334,166153.0
2020-09-22 12:10:00,63.12,63.15,63.1,63.12,60378.0,54.4334,54.4592,54.4161,54.4334,60378.0
2020-09-22 12:15:00,63.12,63.12,63.06,63.07,70972.0,54.4334,54.4334,54.3816,54.3903,70972.0
2020-09-22 12:20:00,63.07,63.1,63.05,63.1,129534.0,54.3903,54.4161,54.373,54.4161,129534.0
2020-09-22 12:25:00,63.11,63.12,63.06,63.09,115151.0,54.4248,54.4334,54.3816,54.4075,115151.0
2020-09-22 12:30:00,63.1,63.12,63.04,63.05,60190.0,54.4161,54.4334,54.3644,54.373,60190.0
2020-09-22 12:35:00,63.04,63.1,63.03,63.07,76342.0,54.3644,54.4161,54.3558,54.3903,76342.0
2020-09-22 12:40:00,63.07,63.08,63.05,63.07,133361.0,54.3903,54.3989,54.373,54.3903,133361.0
2020-09-22 12:45:00,63.07,63.07,62.98,63.0,80326.0,54.3903,54.3903,54.3126,54.3299,80326.0
2020-09-22 12:50:00,62.99,63.01,62.94,62.95,302753.0,54.3213,54.3385,54.2782,54.2868,302753.0
2020-09-22 12:55:00,62.95,62.96,62.88,62.93,281675.0,54.2868,54.2954,54.2264,54.2695,281675.0
2020-09-22 13:00:00,62.93,62.97,62.92,62.97,86036.0,54.2695,54.304,54.2609,54.304,86036.0
2020-09-22 13:05:00,62.96,63.01,62.96,63.0,25191.0,54.2954,54.3385,54.2954,54.3299,25191.0
2020-09-22 13:10:00,63.01,63.06,63.0,63.05,172019.0,54.3385,54.3816,54.3299,54.373,172019.0
2020-09-22 13:15:00,63.05,63.1,63.04,63.1,30318.0,54.373,54.4161,54.3644,54.4161,30318.0
2020-09-22 13:20:00,63.1,63.14,63.09,63.14,50935.0,54.4161,54.4506,54.4075,54.4506,50935.0
2020-09-22 13:25:00,63.14,63.16,63.13,63.16,63671.0,54.4506,54.4679,54.442,54.4679,63671.0
2020-09-22 13:30:00,63.15,63.17,63.14,63.16,55076.0,54.4592,54.4765,54.4506,54.4679,55076.0
2020-09-22 13:35:00,63.16,63.16,63.13,63.15,71125.0,54.4679,54.4679,54.442,54.4592,71125.0
2020-09-22 13:40:00,63.16,63.18,63.14,63.16,522743.0,54.4679,54.4851,54.4506,54.4679,522743.0
2020-09-22 13:45:00,63.16,63.21,63.15,63.21,61792.0,54.4679,54.511,54.4592,54.511,61792.0
2020-09-22 13:50:00,63.2,63.21,63.18,63.19,220633.0,54.5024,54.511,54.4851,54.4937,220633.0
2020-09-22 13:55:00,63.2,63.21,63.17,63.19,115573.0,54.5024,54.511,54.4765,54.4937,115573.0
2020-09-22 14:00:00,63.2,63.28,63.2,63.27,406563.0,54.5024,54.5714,54.5024,54.5627,406563.0
2020-09-22 14:05:00,63.27,63.3,63.26,63.29,179529.0,54.5627,54.5886,54.5541,54.58,179529.0
2020-09-22 14:10:00,63.29,63.3,63.25,63.29,176370.0,54.58,54.5886,54.5455,54.58,176370.0
2020-09-22 14:15:00,63.29,63.32,63.27,63.31,103828.0,54.58,54.6059,54.5627,54.5972,103828.0
2020-09-22 14:20:00,63.3,63.3,63.23,63.24,62843.0,54.5886,54.5886,54.5282,54.5369,62843.0
2020-09-22 14:25:00,63.25,63.29,63.24,63.28,182017.0,54.5455,54.58,54.5369,54.5714,182017.0
2020-09-22 14:30:00,63.28,63.29,63.23,63.24,122885.0,54.5714,54.58,54.5282,54.5369,122885.0
2020-09-22 14:35:00,63.23,63.28,63.22,63.27,89576.0,54.5282,54.5714,54.5196,54.5627,89576.0
2020-09-22 14:40:00,63.27,63.3,63.24,63.27,74862.0,54.5627,54.5886,54.5369,54.5627,74862.0
2020-09-22 14:45:00,63.26,63.27,63.24,63.25,38941.0,54.5541,54.5627,54.5369,54.5455,38941.0
2020-09-22 14:50:00,63.24,63.26,63.21,63.22,112471.0,54.5369,54.5541,54.511,54.5196,112471.0
2020-09-22 14:55:00,63.22,63.26,63.2,63.22,120497.0,54.5196,54.5541,54.5024,54.5196,120497.0
2020-09-22 15:00:00,63.22,63.24,63.18,63.22,82016.0,54.5196,54.5369,54.4851,54.5196,82016.0
2020-09-22 15:05:00,63.21,63.27,63.21,63.26,75508.0,54.511,54.5627,54.511,54.5541,75508.0
2020-09-22 15:10:00,63.26,63.27,63.22,63.23,46789.0,54.5541,54.5627,54.5196,54.5282,46789.0
2020-09-22 15:15:00,63.23,63.26,63.2,63.26,73525.0,54.5282,54.5541,54.5024,54.5541,73525.0
2020-09-22 15:20:00,63.25,63.28,63.22,63.26,162687.0,54.5455,54.5714,54.5196,54.5541,162687.0
2020-09-22 15:25:00,63.26,63.32,63.25,63.32,73559.0,54.5541,54.6059,54.5455,54.6059,73559.0
2020-09-22 15:30:00,63.32,63.33,63.25,63.29,282905.0,54.6059,54.6145,54.5455,54.58,282905.0
2020-09-22 15:35:00,63.28,63.33,63.27,63.33,157150.0,54.5714,54.6145,54.5627,54.6145,157150.0
2020-09-22 15:40:00,63.33,63.36,63.32,63.36,352905.0,54.6145,54.6403,54.6059,54.6403,352905.0
2020-09-22 15:45:00,63.36,63.47,63.35,63.46,634730.0,54.6403,54.7352,54.6317,54.7266,634730.0
2020-09-22 15:50:00,63.46,63.47,63.4,63.47,476477.0,54.7266,54.7352,54.6748,54.7352,476477.0
2020-09-22 15:55:00,63.47,63.5,63.44,63.45,869281.0,54.7352,54.7611,54.7093,54.718,869281.0
2020-09-23 09:30:00,63.84,63.85,63.76,63.83,659756.0,55.0543,55.0629,54.9853,55.0457,659756.0
2020-09-23 09:35:00,63.84,63.88,63.79,63.85,214498.0,55.0543,55.0888,55.0112,55.0629,214498.0
2020-09-23 09:40:00,63.85,63.86,63.74,63.79,208966.0,55.0629,55.0715,54.9681,55.0112,208966.0
2020-09-23 09:45:00,63.79,63.83,63.75,63.81,504052.0,55.0112,55.0457,54.9767,55.0284,504052.0
2020-09-23 09:50:00,63.81,63.81,63.66,63.66,164639.0,55.0284,55.0284,54.8991,54.8991,164639.0
2020-09-23 09:55:00,63.66,63.72,63.66,63.7,66807.0,54.8991,54.9508,54.8991,54.9336,66807.0
2020-09-23 10:00:00,63.7,63.73,63.69,63.71,140089.0,54.9336,54.9594,54.9249,54.9422,140089.0
2020-09-23 10:05:00,63.71,63.72,63.56,63.57,134604.0,54.9422,54.9508,54.8128,54.8214,134604.0
2020-09-23 10:10:00,63.57,63.6,63.55,63.6,116073.0,54.8214,54.8473,54.8042,54.8473,116073.0
2020-09-23 10:15:00,63.61,63.61,63.53,63.54,93471.0,54.8559,54.8559,54.787,54.7956,93471.0
2020-09-23 10:20:00,63.55,63.57,63.46,63.51,248918.0,54.8042,54.8214,54.7266,54.7697,248918.0
2020-09-23 10:25:00,63.5,63.6,63.48,63.58,61601.0,54.7611,54.8473,54.7438,54.8301,61601.0
2020-09-23 10:30:00,63.58,63.61,63.51,63.52,122557.0,54.8301,54.8559,54.7697,54.7783,122557.0
2020-09-23 10:35:00,63.52,63.52,63.4,63.46,253596.0,54.7783,54.7783,54.6748,54.7266,253596.0
2020-09-23 10:40:00,63.45,63.57,63.44,63.57,122983.0,54.718,54.8214,54.7093,54.8214,122983.0
2020-09-23 10:45:00,63.57,63.63,63.54,63.63,110377.0,54.8214,54.8732,54.7956,54.8732,110377.0
2020-09-23 10:50:00,63.63,63.63,63.53,63.59,135256.0,54.8732,54.8732,54.787,54.8387,135256.0
2020-09-23 10:55:00,63.6,63.65,63.54,63.58,241083.0,54.8473,54.8904,54.7956,54.8301,241083.0
2020-09-23 11:00:00,63.57,63.63,63.52,63.62,198785.0,54.8214,54.8732,54.7783,54.8646,198785.0
2020-09-23 11:05:00,63.62,63.69,63.6,63.67,98766.0,54.8646,54.9249,54.8473,54.9077,98766.0
2020-09-23 11:10:00,63.67,63.69,63.59,63.61,110707.0,54.9077,54.9249,54.8387,54.8559,110707.0
2020-09-23 11:15:00,63.62,63.66,63.56,63.6,200976.0,54.8646,54.8991,54.8128,54.8473,200976.0
2020-09-23 11:20:00,63.61,63.61,63.55,63.59,116590.0,54.8559,54.8559,54.8042,54.8387,116590.0
2020-09-23 11:25:00,63.58,63.6,63.46,63.48,319429.0,54.8301,54.8473,54.7266,54.7438,319429.0
2020-09-23 11:30:00,63.47,63.49,63.39,63.41,715053.0,54.7352,54.7525,54.6662,54.6835,715053.0
2020-09-23 11:35:00,63.4,63.49,63.39,63.47,224949.0,54.6748,54.7525,54.6662,54.7352,224949.0
2020-09-23 11:40:00,63.47,63.48,63.42,63.43,83542.0,54.7352,54.7438,54.6921,54.7007,83542.0
2020-09-23 11:45:00,63.42,63.44,63.37,63.38,170579.0,54.6921,54.7093,54.649,54.6576,170579.0
2020-09-23 11:50:00,63.37,63.38,63.32,63.36,128198.0,54.649,54.6576,54.6059,54.6403,128198.0
2020-09-23 11:55:00,63.36,63.38,63.31,63.32,349194.0,54.6403,54.6576,54.5972,54.6059,349194.0
2020-09-23 12:00:00,63.32,63.4,63.28,63.37,494791.0,54.6059,54.6748,54.5714,54.649,494791.0
2020-09-23 12:05:00,63.37,63.43,63.36,63.42,85764.0,54.649,54.7007,54.6403,54.6921,85764.0
2020-09-23 12:10:00,63.43,63.45,63.39,63.42,87658.0,54.7007,54.718,54.6662,54.6921,87658.0
2020-09-23 12:15:00,63.42,63.46,63.39,63.4,159457.0,54.6921,54.7266,54.6662,54.6748,159457.0
2020-09-23 12:20:00,63.4,63.41,63.32,63.37,89372.0,54.6748,54.6835,54.6059,54.649,89372.0
2020-09-23 12:25:00,63.38,63.45,63.38,63.44,138657.0,54.6576,54.718,54.6576,54.7093,138657.0
2020-09-23 12:30:00,63.43,63.47,63.41,63.46,118975.0,54.7007,54.7352,54.6835,54.7266,118975.0
2020-09-23 12:35:00,63.45,63.54,63.43,63.54,53639.0,54.718,54.7956,54.7007,54.7956,53639.0
2020-09-23 12:40:00,63.54,63.56,63.51,63.54,55828.0,54.7956,54.8128,54.7697,54.7956,55828.0
2020-09-23 12:45:00,63.53,63.54,63.49,63.53,150478.0,54.787,54.7956,54.7525,54.787,150478.0
2020-09-23 12:50:00,63.52,63.53,63.49,63.49,36892.0,54.7783,54.787,54.7525,54.7525,36892.0
2020-09-23 12:55:00,63.5,63.53,63.49,63.52,63756.0,54.7611,54.787,54.7525,54.7783,63756.0
2020-09-23 13:00:00,63.53,63.53,63.45,63.45,191974.0,54.787,54.787,54.718,54.718,191974.0
2020-09-23 13:05:00,63.45,63.48,63.45,63.46,134722.0,54.718,54.7438,54.718,54.7266,134722.0
2020-09-23 13:10:00,63.46,63.49,63.45,63.46,64247.0,54.7266,54.7525,54.718,54.7266,64247.0
2020-09-23 13:15:00,63.46,63.5,63.45,63.49,27567.0,54.7266,54.7611,54.718,54.7525,27567.0
2020-09-23 13:20:00,63.48,63.51,63.48,63.49,46345.0,54.7438,54.7697,54.7438,54.7525,46345.0
2020-09-23 13:25:00,63.49,63.49,63.39,63.41,57942.0,54.7525,54.7525,54.6662,54.6835,57942.0
2020-09-23 13:30:00,63.4,63.42,63.39,63.41,48156.0,54.6748,54.6921,54.6662,54.6835,48156.0
2020-09-23 13:35:00,63.4,63.4,63.36,63.38,56121.0,54.6748,54.6748,54.6403,54.6576,56121.0
2020-09-23 13:40:00,63.37,63.39,63.35,63.36,99411.0,54.649,54.6662,54.6317,54.6403,99411.0
2020-09-23 13:45:00,63.35,63.39,63.33,63.39,103898.0,54.6317,54.6662,54.6145,54.6662,103898.0
2020-09-23 13:50:00,63.38,63.39,63.31,63.34,163260.0,54.6576,54.6662,54.5972,54.6231,163260.0
2020-09-23 13:55:00,63.34,63.36,63.31,63.36,85650.0,54.6231,54.6403,54.5972,54.6403,85650.0
2020-09-23 14:00:00,63.36,63.36,63.26,63.29,84617.0,54.6403,54.6403,54.5541,54.58,84617.0
2020-09-23 14:05:00,63.29,63.33,63.29,63.29,166027.0,54.58,54.6145,54.58,54.58,166027.0
2020-09-23 14:10:00,63.3,63.32,63.27,63.31,106682.0,54.5886,54.6059,54.5627,54.5972,106682.0
2020-09-23 14:15:00,63.31,63.31,63.11,63.13,311534.0,54.5972,54.5972,54.4248,54.442,311534.0
2020-09-23 14:20:00,63.13,63.19,63.13,63.15,259656.0,54.442,54.4937,54.442,54.4592,259656.0
2020-09-23 14:25:00,63.15,63.2,63.14,63.17,192044.0,54.4592,54.5024,54.4506,54.4765,192044.0
2020-09-23 14:30:00,63.16,63.22,63.12,63.21,136892.0,54.4679,54.5196,54.4334,54.511,136892.0
2020-09-23 14:35:00,63.22,63.23,63.16,63.19,149597.0,54.5196,54.5282,54.4679,54.4937,149597.0
2020-09-23 14:40:00,63.18,63.19,63.1,63.14,80064.0,54.4851,54.4937,54.4161,54.4506,80064.0
2020-09-23 14:45:00,63.14,63.16,63.05,63.08,90089.0,54.4506,54.4679,54.373,54.3989,90089.0
2020-09-23 14:50:00,63.09,63.14,63.04,63.05,114249.0,54.4075,54.4506,54.3644,54.373,114249.0
2020-09-23 14:55:00,63.05,63.05,62.97,63.0,269124.0,54.373,54.373,54.304,54.3299,269124.0
2020-09-23 15:00:00,63.0,63.03,62.89,62.89,391122.0,54.3299,54.3558,54.235,54.235,391122.0
2020-09-23 15:05:00,62.9,62.96,62.87,62.94,318707.0,54.2437,54.2954,54.2178,54.2782,318707.0
2020-09-23 15:10:00,62.93,63.05,62.92,63.03,238655.0,54.2695,54.373,54.2609,54.3558,238655.0
2020-09-23 15:15:00,63.02,63.02,62.92,63.0,129122.0,54.3471,54.3471,54.2609,54.3299,129122.0
2020-09-23 15:20:00,63.01,63.04,62.93,62.93,247890.0,54.3385,54.3644,54.2695,54.2695,247890.0
2020-09-23 15:25:00,62.94,63.0,62.89,63.0,158355.0,54.2782,54.3299,54.235,54.3299,158355.0
2020-09-23 15:30:00,62.99,63.03,62.95,62.97,307044.0,54.3213,54.3558,54.2868,54.304,307044.0
2020-09-23 15:35:00,62.97,63.0,62.94,62.98,97965.0,54.304,54.3299,54.2782,54.3126,97965.0
2020-09-23 15:40:00,62.99,63.03,62.96,63.0,122968.0,54.3213,54.3558,54.2954,54.3299,122968.0
2020-09-23 15:45:00,63.0,63.01,62.89,62.92,547007.0,54.3299,54.3385,54.235,54.2609,547007.0
2020-09-23 15:50:00,62.92,62.93,62.86,62.91,691470.0,54.2609,54.2695,54.2092,54.2523,691470.0
2020-09-23 15:55:00,62.91,62.98,62.9,62.93,1497799.0,54.2523,54.3126,54.2437,54.2695,1497799.0
2020-09-24 09:30:00,62.77,62.82,62.59,62.61,1037157.0,54.1315,54.1747,53.9763,53.9936,1037157.0
2020-09-24 09:35:00,62.61,62.65,62.5,62.5,762082.0,53.9936,54.0281,53.8987,53.8987,762082.0
2020-09-24 09:40:00,62.49,62.62,62.47,62.59,533927.0,53.8901,54.0022,53.8728,53.9763,533927.0
2020-09-24 09:45:00,62.6,62.81,62.55,62.79,842640.0,53.9849,54.166,53.9418,54.1488,842640.0
2020-09-24 09:50:00,62.8,62.84,62.76,62.83,244777.0,54.1574,54.1919,54.1229,54.1833,244777.0
2020-09-24 09:55:00,62.83,62.83,62.7,62.77,310415.0,54.1833,54.1833,54.0712,54.1315,310415.0
2020-09-24 10:00:00,62.77,62.89,62.77,62.87,504933.0,54.1315,54.235,54.1315,54.2178,504933.0
2020-09-24 10:05:00,62.88,62.96,62.84,62.91,341599.0,54.2264,54.2954,54.1919,54.2523,341599.0
2020-09-24 10:10:00,62.91,62.91,62.78,62.81,348058.0,54.2523,54.2523,54.1402,54.166,348058.0
2020-09-24 10:15:00,62.82,62.88,62.79,62.8,750594.0,54.1747,54.2264,54.1488,54.1574,750594.0
2020-09-24 10:20:00,62.8,62.8,62.67,62.67,165781.0,54.1574,54.1574,54.0453,54.0453,165781.0
2020-09-24 10:25:00,62.67,62.68,62.62,62.65,311234.0,54.0453,54.0539,54.0022,54.0281,311234.0
2020-09-24 10:30:00,62.66,62.66,62.49,62.51,314384.0,54.0367,54.0367,53.8901,53.9073,314384.0
2020-09-24 10:35:00,62.49,62.54,62.46,62.48,256740.0,53.8901,53.9332,53.8642,53.8815,256740.0
2020-09-24 10:40:00,62.48,62.59,62.45,62.48,506972.0,53.8815,53.9763,53.8556,53.8815,506972.0
2020-09-24 10:45:00,62.48,62.61,62.48,62.55,505663.0,53.8815,53.9936,53.8815,53.9418,505663.0
2020-09-24 10:50:00,62.54,62.63,62.47,62.59,230224.0,53.9332,54.0108,53.8728,53.9763,230224.0
2020-09-24 10:55:00,62.58,62.64,62.53,62.61,270874.0,53.9677,54.0194,53.9246,53.9936,270874.0
2020-09-24 11:00:00,62.61,62.66,62.55,62.56,271404.0,53.9936,54.0367,53.9418,53.9504,271404.0
2020-09-24 11:05:00,62.57,62.62,62.47,62.5,286176.0,53.9591,54.0022,53.8728,53.8987,286176.0
2020-09-24 11:10:00,62.51,62.66,62.51,62.65,106598.0,53.9073,54.0367,53.9073,54.0281,106598.0
2020-09-24 11:15:00,62.65,62.65,62.56,62.6,279217.0,54.0281,54.0281,53.9504,53.9849,279217.0
2020-09-24 11:20:00,62.6,62.74,62.57,62.74,474569.0,53.9849,54.1057,53.9591,54.1057,474569.0
2020-09-24 11:25:00,62.73,62.78,62.7,62.71,331646.0,54.0971,54.1402,54.0712,54.0798,331646.0
2020-09-24 11:30:00,62.71,62.8,62.67,62.75,350786.0,54.0798,54.1574,54.0453,54.1143,350786.0
2020-09-24 11:35:00,62.74,62.86,62.74,62.85,348904.0,54.1057,54.2092,54.1057,54.2005,348904.0
2020-09-24 11:40:00,62.85,62.89,62.81,62.83,147241.0,54.2005,54.235,54.166,54.1833,147241.0
2020-09-24 11:45:00,62.83,62.85,62.74,62.78,130304.0,54.1833,54.2005,54.1057,54.1402,130304.0
2020-09-24 11:50:00,62.78,62.85,62.78,62.82,174466.0,54.1402,54.2005,54.1402,54.1747,174466.0
2020-09-24 11:55:00,62.82,62.93,62.81,62.91,102612.0,54.1747,54.2695,54.166,54.2523,102612.0
2020-09-24 12:00:00,62.92,62.97,62.91,62.95,176086.0,54.2609,54.304,54.2523,54.2868,176086.0
2020-09-24 12:05:00,62.96,62.98,62.94,62.98,323677.0,54.2954,54.3126,54.2782,54.3126,323677.0
2020-09-24 12:10:00,62.98,62.98,62.9,62.91,377486.0,54.3126,54.3126,54.2437,54.2523,377486.0
2020-09-24 12:15:00,62.91,62.97,62.89,62.91,162621.0,54.2523,54.304,54.235,54.2523,162621.0
2020-09-24 12:20:00,62.92,62.96,62.9,62.91,160823.0,54.2609,54.2954,54.2437,54.2523,160823.0
2020-09-24 12:25:00,62.92,63.0,62.92,62.93,103832.0,54.2609,54.3299,54.2609,54.2695,103832.0
2020-09-24 12:30:00,62.93,62.94,62.86,62.88,77722.0,54.2695,54.2782,54.2092,54.2264,77722.0
2020-09-24 12:35:00,62.88,62.88,62.81,62.83,179831.0,54.2264,54.2264,54.166,54.1833,179831.0
2020-09-24 12:40:00,62.82,62.87,62.8,62.87,64248.0,54.1747,54.2178,54.1574,54.2178,64248.0
2020-09-24 12:45:00,62.87,62.91,62.86,62.91,170052.0,54.2178,54.2523,54.2092,54.2523,170052.0
2020-09-24 12:50:00,62.92,62.93,62.89,62.92,114679.0,54.2609,54.2695,54.235,54.2609,114679.0
2020-09-24 12:55:00,62.92,63.0,62.92,62.99,180913.0,54.2609,54.3299,54.2609,54.3213,180913.0
2020-09-24 13:00:00,62.98,63.05,62.98,63.04,99870.0,54.3126,54.373,54.3126,54.3644,99870.0
2020-09-24 13:05:00,63.03,63.07,63.02,63.06,98330.0,54.3558,54.3903,54.3471,54.3816,98330.0
2020-09-24 13:10:00,63.06,63.13,63.06,63.13,175833.0,54.3816,54.442,54.3816,54.442,175833.0
2020-09-24 13:15:00,63.14,63.21,63.13,63.13,295166.0,54.4506,54.511,54.442,54.442,295166.0
2020-09-24 13:20:00,63.15,63.22,63.14,63.16,200624.0,54.4592,54.5196,54.4506,54.4679,200624.0
2020-09-24 13:25:00,63.16,63.19,63.15,63.19,168857.0,54.4679,54.4937,54.4592,54.4937,168857.0
2020-09-24 13:30:00,63.19,63.24,63.17,63.23,122021.0,54.4937,54.5369,54.4765,54.5282,122021.0
2020-09-24 13:35:00,63.23,63.23,63.14,63.2,146007.0,54.5282,54.5282,54.4506,54.5024,146007.0
2020-09-24 13:40:00,63.19,63.24,63.19,63.22,116660.0,54.4937,54.5369,54.4937,54.5196,116660.0
2020-09-24 13:45:00,63.24,63.26,63.22,63.23,271895.0,54.5369,54.5541,54.5196,54.5282,271895.0
2020-09-24 13:50:00,63.22,63.28,63.22,63.25,165955.0,54.5196,54.5714,54.5196,54.5455,165955.0
2020-09-24 13:55:00,63.24,63.24,63.16,63.17,68418.0,54.5369,54.5369,54.4679,54.4765,68418.0
2020-09-24 14:00:00,63.18,63.22,63.12,63.15,137213.0,54.4851,54.5196,54.4334,54.4592,137213.0
2020-09-24 14:05:00,63.16,63.16,63.11,63.16,75191.0,54.4679,54.4679,54.4248,54.4679,75191.0
2020-09-24 14:10:00,63.15,63.16,63.12,63.14,108020.0,54.4592,54.4679,54.4334,54.4506,108020.0
2020-09-24 14:15:00,63.14,63.18,63.03,63.04,114943.0,54.4506,54.4851,54.3558,54.3644,114943.0
2020-09-24 14:20:00,63.04,63.05,62.99,63.01,402777.0,54.3644,54.373,54.3213,54.3385,402777.0
2020-09-24 14:25:00,63.0,63.04,62.98,63.01,106526.0,54.3299,54.3644,54.3126,54.3385,106526.0
2020-09-24 14:30:00,63.02,63.07,63.0,63.05,67670.0,54.3471,54.3903,54.3299,54.373,67670.0
2020-09-24 14:35:00,63.05,63.06,63.01,63.06,300486.0,54.373,54.3816,54.3385,54.3816,300486.0
2020-09-24 14:40:00,63.06,63.13,63.05,63.1,114456.0,54.3816,54.442,54.373,54.4161,114456.0
2020-09-24 14:45:00,63.11,63.11,62.96,62.97,193258.0,54.4248,54.4248,54.2954,54.304,193258.0
2020-09-24 14:50:00,62.95,62.97,62.88,62.9,75212.0,54.2868,54.304,54.2264,54.2437,75212.0
2020-09-24 14:55:00,62.9,62.91,62.79,62.82,172441.0,54.2437,54.2523,54.1488,54.1747,172441.0
2020-09-24 15:00:00,62.82,62.85,62.8,62.81,137701.0,54.1747,54.2005,54.1574,54.166,137701.0
2020-09-24 15:05:00,62.81,62.87,62.79,62.85,105575.0,54.166,54.2178,54.1488,54.2005,105575.0
2020-09-24 15:10:00,62.85,62.9,62.8,62.89,160434.0,54.2005,54.2437,54.1574,54.235,160434.0
2020-09-24 15:15:00,62.89,62.91,62.81,62.82,264600.0,54.235,54.2523,54.166,54.1747,264600.0
2020-09-24 15:20:00,62.81,62.83,62.67,62.72,423488.0,54.166,54.1833,54.0453,54.0884,423488.0
2020-09-24 15:25:00,62.71,62.77,62.68,62.73,201564.0,54.0798,54.1315,54.0539,54.0971,201564.0
2020-09-24 15:30:00,62.72,62.79,62.7,62.77,352497.0,54.0884,54.1488,54.0712,54.1315,352497.0
2020-09-24 15:35:00,62.77,62.9,62.73,62.9,251406.0,54.1315,54.2437,54.0971,54.2437,251406.0
2020-09-24 15:40:00,62.9,62.94,62.88,62.9,354412.0,54.2437,54.2782,54.2264,54.2437,354412.0
2020-09-24 15:45:00,62.9,63.0,62.87,62.88,330749.0,54.2437,54.3299,54.2178,54.2264,330749.0
2020-09-24 15:50:00,62.88,62.97,62.86,62.97,350979.0,54.2264,54.304,54.2092,54.304,350979.0
2020-09-24 15:55:00,62.97,62.97,62.86,62.87,1365915.0,54.304,54.304,54.2092,54.2178,1365915.0
2020-09-25 09:30:00,62.33,62.38,62.3,62.35,455688.0,53.7521,53.7952,53.7262,53.7693,455688.0
2020-09-25 09:35:00,62.35,62.43,62.31,62.36,439967.0,53.7693,53.8383,53.7349,53.778,439967.0
2020-09-25 09:40:00,62.37,62.52,62.37,62.47,626675.0,53.7866,53.916,53.7866,53.8728,626675.0
2020-09-25 09:45:00,62.47,62.49,62.3,62.34,278443.0,53.8728,53.8901,53.7262,53.7607,278443.0
2020-09-25 09:50:00,62.34,62.43,62.27,62.39,247037.0,53.7607,53.8383,53.7004,53.8038,247037.0
2020-09-25 09:55:00,62.39,62.46,62.32,62.43,206793.0,53.8038,53.8642,53.7435,53.8383,206793.0
2020-09-25 10:00:00,62.44,62.45,62.38,62.42,276923.0,53.847,53.8556,53.7952,53.8297,276923.0
2020-09-25 10:05:00,62.43,62.44,62.29,62.33,564489.0,53.8383,53.847,53.7176,53.7521,564489.0
2020-09-25 10:10:00,62.33,62.33,62.14,62.18,421706.0,53.7521,53.7521,53.5882,53.6227,421706.0
2020-09-25 10:15:00,62.18,62.29,62.15,62.27,608121.0,53.6227,53.7176,53.5969,53.7004,608121.0
2020-09-25 10:20:00,62.28,62.43,62.26,62.4,334063.0,53.709,53.8383,53.6917,53.8125,334063.0
2020-09-25 10:25:00,62.39,62.52,62.39,62.52,576635.0,53.8038,53.916,53.8038,53.916,576635.0
2020-09-25 10:30:00,62.51,62.52,62.4,62.44,270895.0,53.9073,53.916,53.8125,53.847,270895.0
2020-09-25 10:35:00,62.42,62.54,62.4,62.54,363781.0,53.8297,53.9332,53.8125,53.9332,363781.0
2020-09-25 10:40:00,62.54,62.58,62.45,62.53,412133.0,53.9332,53.9677,53.8556,53.9246,412133.0
2020-09-25 10:45:00,62.54,62.58,62.44,62.48,241728.0,53.9332,53.9677,53.847,53.8815,241728.0
2020-09-25 10:50:00,62.48,62.56,62.44,62.53,477862.0,53.8815,53.9504,53.847,53.9246,477862.0
2020-09-25 10:55:00,62.52,62.52,62.45,62.49,107665.0,53.916,53.916,53.8556,53.8901,107665.0
2020-09-25 11:00:00,62.5,62.52,62.4,62.41,219535.0,53.8987,53.916,53.8125,53.8211,219535.0
2020-09-25 11:05:00,62.41,62.46,62.38,62.39,245879.0,53.8211,53.8642,53.7952,53.8038,245879.0
2020-09-25 11:10:00,62.37,62.49,62.37,62.42,98577.0,53.7866,53.8901,53.7866,53.8297,98577.0
2020-09-25 11:15:00,62.43,62.55,62.42,62.55,159902.0,53.8383,53.9418,53.8297,53.9418,159902.0
2020-09-25 11:20:00,62.55,62.57,62.52,62.55,128644.0,53.9418,53.9591,53.916,53.9418,128644.0
2020-09-25 11:25:00,62.55,62.57,62.48,62.49,180661.0,53.9418,53.9591,53.8815,53.8901,180661.0
2020-09-25 11:30:00,62.49,62.59,62.45,62.59,331934.0,53.8901,53.9763,53.8556,53.9763,331934.0
2020-09-25 11:35:00,62.59,62.6,62.53,62.54,108057.0,53.9763,53.9849,53.9246,53.9332,108057.0
2020-09-25 11:40:00,62.54,62.59,62.49,62.5,169632.0,53.9332,53.9763,53.8901,53.8987,169632.0
2020-09-25 11:45:00,62.5,62.52,62.45,62.45,202764.0,53.8987,53.916,53.8556,53.8556,202764.0
2020-09-25 11:50:00,62.47,62.5,62.45,62.47,106783.0,53.8728,53.8987,53.8556,53.8728,106783.0
2020-09-25 11:55:00,62.47,62.5,62.45,62.45,112175.0,53.8728,53.8987,53.8556,53.8556,112175.0
2020-09-25 12:00:00,62.46,62.54,62.45,62.53,239479.0,53.8642,53.9332,53.8556,53.9246,239479.0
2020-09-25 12:05:00,62.53,62.6,62.53,62.6,167542.0,53.9246,53.9849,53.9246,53.9849,167542.0
2020-09-25 12:10:00,62.6,62.61,62.58,62.6,92482.0,53.9849,53.9936,53.9677,53.9849,92482.0
2020-09-25 12:15:00,62.61,62.61,62.5,62.53,387167.0,53.9936,53.9936,53.8987,53.9246,387167.0
2020-09-25 12:20:00,62.53,62.56,62.51,62.54,180117.0,53.9246,53.9504,53.9073,53.9332,180117.0
2020-09-25 12:25:00,62.54,62.55,62.5,62.54,193269.0,53.9332,53.9418,53.8987,53.9332,193269.0
2020-09-25 12:30:00,62.54,62.56,62.5,62.55,117701.0,53.9332,53.9504,53.8987,53.9418,117701.0
2020-09-25 12:35:00,62.54,62.57,62.52,62.57,148566.0,53.9332,53.9591,53.916,53.9591,148566.0
2020-09-25 12:40:00,62.56,62.6,62.56,62.59,133215.0,53.9504,53.9849,53.9504,53.9763,133215.0
2020-09-25 12:45:00,62.6,62.62,62.58,62.59,157241.0,53.9849,54.0022,53.9677,53.9763,157241.0
2020-09-25 12:50:00,62.58,62.65,62.58,62.64,206907.0,53.9677,54.0281,53.9677,54.0194,206907.0
2020-09-25 12:55:00,62.65,62.65,62.62,62.64,87753.0,54.0281,54.0281,54.0022,54.0194,87753.0
2020-09-25 13:00:00,62.64,62.68,62.6,62.66,500644.0,54.0194,54.0539,53.9849,54.0367,500644.0
2020-09-25 13:05:00,62.65,62.68,62.64,62.66,280342.0,54.0281,54.0539,54.0194,54.0367,280342.0
2020-09-25 13:10:00,62.66,62.69,62.65,62.68,266756.0,54.0367,54.0626,54.0281,54.0539,266756.0
2020-09-25 13:15:00,62.68,62.71,62.65,62.66,171033.0,54.0539,54.0798,54.0281,54.0367,171033.0
2020-09-25 13:20:00,62.66,62.7,62.65,62.68,99341.0,54.0367,54.0712,54.0281,54.0539,99341.0
2020-09-25 13:25:00,62.68,62.69,62.66,62.69,85364.0,54.0539,54.0626,54.0367,54.0626,85364.0
2020-09-25 13:30:00,62.69,62.74,62.68,62.71,126976.0,54.0626,54.1057,54.0539,54.0798,126976.0
2020-09-25 13:35:00,62.7,62.72,62.69,62.71,106446.0,54.0712,54.0884,54.0626,54.0798,106446.0
2020-09-25 13:40:00,62.71,62.77,62.7,62.77,356669.0,54.0798,54.1315,54.0712,54.1315,356669.0
2020-09-25 13:45:00,62.77,62.79,62.74,62.76,352970.0,54.1315,54.1488,54.1057,54.1229,352970.0
2020-09-25 13:50:00,62.76,62.8,62.75,62.77,224963.0,54.1229,54.1574,54.1143,54.1315,224963.0
2020-09-25 13:55:00,62.77,62.79,62.75,62.77,159167.0,54.1315,54.1488,54.1143,54.1315,159167.0
2020-09-25 14:00:00,62.77,62.81,62.77,62.81,116464.0,54.1315,54.166,54.1315,54.166,116464.0
2020-09-25 14:05:00,62.81,62.82,62.78,62.81,137094.0,54.166,54.1747,54.1402,54.166,137094.0
2020-09-25 14:10:00,62.81,62.82,62.78,62.8,250672.0,54.166,54.1747,54.1402,54.1574,250672.0
2020-09-25 14:15:00,62.8,62.88,62.8,62.88,198736.0,54.1574,54.2264,54.1574,54.2264,198736.0
2020-09-25 14:20:00,62.88,62.88,62.85,62.86,672774.0,54.2264,54.2264,54.2005,54.2092,672774.0
2020-09-25 14:25:00,62.86,62.88,62.85,62.87,147836.0,54.2092,54.2264,54.2005,54.2178,147836.0
2020-09-25 14:30:00,62.87,62.87,62.83,62.83,188723.0,54.2178,54.2178,54.1833,54.1833,188723.0
2020-09-25 14:35:00,62.84,62.86,62.83,62.84,87564.0,54.1919,54.2092,54.1833,54.1919,87564.0
2020-09-25 14:40:00,62.85,62.85,62.81,62.84,221381.0,54.2005,54.2005,54.166,54.1919,221381.0
2020-09-25 14:45:00,62.84,62.86,62.83,62.84,38896.0,54.1919,54.2092,54.1833,54.1919,38896.0
2020-09-25 14:50:00,62.85,62.9,62.84,62.9,142280.0,54.2005,54.2437,54.1919,54.2437,142280.0
2020-09-25 14:55:00,62.9,62.91,62.87,62.9,134520.0,54.2437,54.2523,54.2178,54.2437,134520.0
2020-09-25 15:00:00,62.89,62.97,62.88,62.95,230208.0,54.235,54.304,54.2264,54.2868,230208.0
2020-09-25 15:05:00,62.96,63.02,62.95,63.01,242707.0,54.2954,54.3471,54.2868,54.3385,242707.0
2020-09-25 15:10:00,63.02,63.06,63.0,63.0,433022.0,54.3471,54.3816,54.3299,54.3299,433022.0
2020-09-25 15:15:00,63.01,63.09,63.0,63.08,247681.0,54.3385,54.4075,54.3299,54.3989,247681.0
2020-09-25 15:20:00,63.08,63.09,63.03,63.04,220358.0,54.3989,54.4075,54.3558,54.3644,220358.0
2020-09-25 15:25:00,63.04,63.07,63.03,63.05,135213.0,54.3644,54.3903,54.3558,54.373,135213.0
2020-09-25 15:30:00,63.05,63.06,62.96,62.97,205635.0,54.373,54.3816,54.2954,54.304,205635.0
2020-09-25 15:35:00,62.97,62.99,62.93,62.95,328456.0,54.304,54.3213,54.2695,54.2868,328456.0
2020-09-25 15:40:00,62.94,62.99,62.94,62.99,172956.0,54.2782,54.3213,54.2782,54.3213,172956.0
2020-09-25 15:45:00,62.98,63.03,62.95,63.03,466672.0,54.3126,54.3558,54.2868,54.3558,466672.0
2020-09-25 15:50:00,63.03,63.04,62.97,63.03,661010.0,54.3558,54.3644,54.304,54.3558,661010.0
2020-09-25 15:55:00,63.04,63.1,63.02,63.08,1615560.0,54.3644,54.4161,54.3471,54.3989,1615560.0
2020-09-28 09:30:00,63.9,63.97,63.88,63.95,731720.0,55.106,55.1664,55.0888,55.1492,731720.0
2020-09-28 09:35:00,63.95,63.99,63.86,63.88,441824.0,55.1492,55.1836,55.0715,55.0888,441824.0
2020-09-28 09:40:00,63.88,63.92,63.81,63.82,141383.0,55.0888,55.1233,55.0284,55.037,141383.0
2020-09-28 09:45:00,63.82,63.9,63.82,63.85,229299.0,55.037,55.106,55.037,55.0629,229299.0
2020-09-28 09:50:00,63.85,63.85,63.78,63.79,260447.0,55.0629,55.0629,55.0025,55.0112,260447.0
2020-09-28 09:55:00,63.78,63.88,63.77,63.86,427777.0,55.0025,55.0888,54.9939,55.0715,427777.0
2020-09-28 10:00:00,63.87,63.9,63.83,63.89,335205.0,55.0802,55.106,55.0457,55.0974,335205.0
2020-09-28 10:05:00,63.89,63.9,63.83,63.85,187015.0,55.0974,55.106,55.0457,55.0629,187015.0
2020-09-28 10:10:00,63.85,63.96,63.85,63.96,219511.0,55.0629,55.1578,55.0629,55.1578,219511.0
2020-09-28 10:15:00,63.96,64.02,63.96,64.01,103592.0,55.1578,55.2095,55.1578,55.2009,103592.0
2020-09-28 10:20:00,64.01,64.04,63.98,63.99,136495.0,55.2009,55.2268,55.175,55.1836,136495.0
2020-09-28 10:25:00,63.99,64.02,63.96,63.96,169139.0,55.1836,55.2095,55.1578,55.1578,169139.0
2020-09-28 10:30:00,63.97,64.02,63.96,64.01,129152.0,55.1664,55.2095,55.1578,55.2009,129152.0
2020-09-28 10:35:00,64.01,64.02,63.93,63.93,101707.0,55.2009,55.2095,55.1319,55.1319,101707.0
2020-09-28 10:40:00,63.93,63.98,63.91,63.97,422947.0,55.1319,55.175,55.1147,55.1664,422947.0
2020-09-28 10:45:00,63.97,63.98,63.88,63.88,108052.0,55.1664,55.175,55.0888,55.0888,108052.0
2020-09-28 10:50:00,63.88,63.9,63.81,63.84,324252.0,55.0888,55.106,55.0284,55.0543,324252.0
2020-09-28 10:55:00,63.84,63.86,63.79,63.83,194062.0,55.0543,55.0715,55.0112,55.0457,194062.0
2020-09-28 11:00:00,63.84,63.86,63.81,63.83,211222.0,55.0543,55.0715,55.0284,55.0457,211222.0
2020-09-28 11:05:00,63.84,63.91,63.82,63.91,178317.0,55.0543,55.1147,55.037,55.1147,178317.0
2020-09-28 11:10:00,63.91,63.93,63.87,63.93,224313.0,55.1147,55.1319,55.0802,55.1319,224313.0
2020-09-28 11:15:00,63.94,63.96,63.9,63.94,155261.0,55.1405,55.1578,55.106,55.1405,155261.0
2020-09-28 11:20:00,63.93,63.96,63.87,63.96,285532.0,55.1319,55.1578,55.0802,55.1578,285532.0
2020-09-28 11:25:00,63.95,64.02,63.91,63.99,249264.0,55.1492,55.2095,55.1147,55.1836,249264.0
2020-09-28 11:30:00,63.99,64.03,63.96,63.96,510846.0,55.1836,55.2181,55.1578,55.1578,510846.0
2020-09-28 11:35:00,63.96,63.99,63.94,63.99,265110.0,55.1578,55.1836,55.1405,55.1836,265110.0
2020-09-28 11:40:00,63.99,63.99,63.93,63.96,83374.0,55.1836,55.1836,55.1319,55.1578,83374.0
2020-09-28 11:45:00,63.96,63.96,63.91,63.94,55247.0,55.1578,55.1578,55.1147,55.1405,55247.0
2020-09-28 11:50:00,63.93,63.96,63.92,63.96,57360.0,55.1319,55.1578,55.1233,55.1578,57360.0
2020-09-28 11:55:00,63.96,63.96,63.91,63.95,52506.0,55.1578,55.1578,55.1147,55.1492,52506.0
2020-09-28 12:00:00,63.95,63.95,63.89,63.92,209559.0,55.1492,55.1492,55.0974,55.1233,209559.0
2020-09-28 12:05:00,63.91,63.93,63.9,63.92,32817.0,55.1147,55.1319,55.106,55.1233,32817.0
2020-09-28 12:10:00,63.91,63.94,63.89,63.93,121326.0,55.1147,55.1405,55.0974,55.1319,121326.0
2020-09-28 12:15:00,63.93,63.94,63.85,63.87,181185.0,55.1319,55.1405,55.0629,55.0802,181185.0
2020-09-28 12:20:00,63.87,63.9,63.86,63.88,67524.0,55.0802,55.106,55.0715,55.0888,67524.0
2020-09-28 12:25:00,63.88,63.89,63.84,63.86,52861.0,55.0888,55.0974,55.0543,55.0715,52861.0
2020-09-28 12:30:00,63.87,63.88,63.83,63.87,60201.0,55.0802,55.0888,55.0457,55.0802,60201.0
2020-09-28 12:35:00,63.87,63.89,63.86,63.87,40102.0,55.0802,55.0974,55.0715,55.0802,40102.0
2020-09-28 12:40:00,63.87,63.92,63.87,63.92,50602.0,55.0802,55.1233,55.0802,55.1233,50602.0
2020-09-28 12:45:00,63.92,63.95,63.9,63.93,96812.0,55.1233,55.1492,55.106,55.1319,96812.0
2020-09-28 12:50:00,63.93,63.95,63.93,63.94,53035.0,55.1319,55.1492,55.1319,55.1405,53035.0
2020-09-28 12:55:00,63.95,63.97,63.93,63.96,117517.0,55.1492,55.1664,55.1319,55.1578,117517.0
2020-09-28 13:00:00,63.96,63.97,63.92,63.92,93150.0,55.1578,55.1664,55.1233,55.1233,93150.0
2020-09-28 13:05:00,63.92,63.93,63.9,63.91,124352.0,55.1233,55.1319,55.106,55.1147,124352.0
2020-09-28 13:10:00,63.91,63.93,63.9,63.93,85445.0,55.1147,55.1319,55.106,55.1319,85445.0
2020-09-28 13:15:00,63.93,63.94,63.91,63.91,46330.0,55.1319,55.1405,55.1147,55.1147,46330.0
2020-09-28 13:20:00,63.92,63.97,63.92,63.95,41682.0,55.1233,55.1664,55.1233,55.1492,41682.0
2020-09-28 13:25:00,63.95,63.96,63.93,63.94,43657.0,55.1492,55.1578,55.1319,55.1405,43657.0
2020-09-28 13:30:00,63.94,63.99,63.94,63.99,63943.0,55.1405,55.1836,55.1405,55.1836,63943.0
2020-09-28 13:35:00,63.99,64.0,63.97,63.99,31091.0,55.1836,55.1923,55.1664,55.1836,31091.0
2020-09-28 13:40:00,63.98,63.99,63.97,63.97,51850.0,55.175,55.1836,55.1664,55.1664,51850.0
2020-09-28 13:45:00,63.98,64.01,63.97,64.0,59574.0,55.175,55.2009,55.1664,55.1923,59574.0
2020-09-28 13:50:00,64.0,64.01,63.98,64.0,126321.0,55.1923,55.2009,55.175,55.1923,126321.0
2020-09-28 13:55:00,64.01,64.02,63.99,64.0,50458.0,55.2009,55.2095,55.1836,55.1923,50458.0
2020-09-28 14:00:00,64.0,64.01,63.96,63.99,167280.0,55.1923,55.2009,55.1578,55.1836,167280.0
2020-09-28 14:05:00,63.99,64.02,63.98,64.02,25387.0,55.1836,55.2095,55.175,55.2095,25387.0
2020-09-28 14:10:00,64.02,64.04,64.01,64.02,83437.0,55.2095,55.2268,55.2009,55.2095,83437.0
2020-09-28 14:15:00,64.02,64.03,64.01,64.01,282227.0,55.2095,55.2181,55.2009,55.2009,282227.0
2020-09-28 14:20:00,64.0,64.0,63.96,63.97,153525.0,55.1923,55.1923,55.1578,55.1664,153525.0
2020-09-28 14:25:00,63.96,63.99,63.96,63.97,126960.0,55.1578,55.1836,55.1578,55.1664,126960.0
2020-09-28 14:30:00,63.97,64.0,63.96,63.99,171436.0,55.1664,55.1923,55.1578,55.1836,171436.0
2020-09-28 14:35:00,63.99,64.02,63.97,64.02,100920.0,55.1836,55.2095,55.1664,55.2095,100920.0
2020-09-28 14:40:00,64.02,64.03,63.98,64.02,45127.0,55.2095,55.2181,55.175,55.2095,45127.0
2020-09-28 14:45:00,64.01,64.03,63.99,64.0,116057.0,55.2009,55.2181,55.1836,55.1923,116057.0
2020-09-28 14:50:00,64.0,64.02,63.99,64.0,59452.0,55.1923,55.2095,55.1836,55.1923,59452.0
2020-09-28 14:55:00,64.0,64.01,63.98,63.99,90881.0,55.1923,55.2009,55.175,55.1836,90881.0
2020-09-28 15:00:00,63.99,64.0,63.93,63.95,104602.0,55.1836,55.1923,55.1319,55.1492,104602.0
2020-09-28 15:05:00,63.95,63.97,63.92,63.93,64228.0,55.1492,55.1664,55.1233,55.1319,64228.0
2020-09-28 15:10:00,63.94,63.96,63.91,63.96,114903.0,55.1405,55.1578,55.1147,55.1578,114903.0
2020-09-28 15:15:00,63.96,63.99,63.93,63.97,279779.0,55.1578,55.1836,55.1319,55.1664,279779.0
2020-09-28 15:20:00,63.97,64.0,63.97,63.99,273588.0,55.1664,55.1923,55.1664,55.1836,273588.0
2020-09-28 15:25:00,63.99,64.01,63.98,64.0,178740.0,55.1836,55.2009,55.175,55.1923,178740.0
2020-09-28 15:30:00,64.0,64.01,63.9,63.92,485779.0,55.1923,55.2009,55.106,55.1233,485779.0
2020-09-28 15:35:00,63.92,63.96,63.91,63.95,108044.0,55.1233,55.1578,55.1147,55.1492,108044.0
2020-09-28 15:40:00,63.95,63.99,63.94,63.98,312806.0,55.1492,55.1836,55.1405,55.175,312806.0
2020-09-28 15:45:00,63.99,63.99,63.93,63.94,731877.0,55.1836,55.1836,55.1319,55.1405,731877.0
2020-09-28 15:50:00,63.93,64.0,63.92,63.99,1071843.0,55.1319,55.1923,55.1233,55.1836,1071843.0
2020-09-28 15:55:00,63.99,64.05,63.97,64.04,2384235.0,55.1836,55.2354,55.1664,55.2268,2384235.0
2020-09-29 09:30:00,64.02,64.08,64.0,64.05,637641.0,55.2095,55.2613,55.1923,55.2354,637641.0
2020-09-29 09:35:00,64.04,64.13,64.04,64.13,137754.0,55.2268,55.3044,55.2268,55.3044,137754.0
2020-09-29 09:40:00,64.13,64.15,64.02,64.05,266294.0,55.3044,55.3216,55.2095,55.2354,266294.0
2020-09-29 09:45:00,64.06,64.16,64.06,64.1,132459.0,55.244,55.3303,55.244,55.2785,132459.0
2020-09-29 09:50:00,64.1,64.11,64.03,64.06,99821.0,55.2785,55.2871,55.2181,55.244,99821.0
2020-09-29 09:55:00,64.05,64.06,64.01,64.05,214032.0,55.2354,55.244,55.2009,55.2354,214032.0
2020-09-29 10:00:00,64.06,64.16,64.01,64.15,268664.0,55.244,55.3303,55.2009,55.3216,268664.0
2020-09-29 10:05:00,64.15,64.16,64.09,64.13,85410.0,55.3216,55.3303,55.2699,55.3044,85410.0
2020-09-29 10:10:00,64.13,64.17,64.13,64.14,66404.0,55.3044,55.3389,55.3044,55.313,66404.0
2020-09-29 10:15:00,64.14,64.17,64.11,64.13,80084.0,55.313,55.3389,55.2871,55.3044,80084.0
2020-09-29 10:20:00,64.14,64.2,64.1,64.19,157822.0,55.313,55.3647,55.2785,55.3561,157822.0
2020-09-29 10:25:00,64.19,64.23,64.14,64.18,271006.0,55.3561,55.3906,55.313,55.3475,271006.0
2020-09-29 10:30:00,64.18,64.2,64.06,64.07,451053.0,55.3475,55.3647,55.244,55.2526,451053.0
2020-09-29 10:35:00,64.07,64.07,63.92,63.95,190775.0,55.2526,55.2526,55.1233,55.1492,190775.0
2020-09-29 10:40:00,63.94,63.97,63.93,63.96,191211.0,55.1405,55.1664,55.1319,55.1578,191211.0
2020-09-29 10:45:00,63.95,63.97,63.87,63.93,305018.0,55.1492,55.1664,55.0802,55.1319,305018.0
2020-09-29 10:50:00,63.94,63.97,63.91,63.94,452038.0,55.1405,55.1664,55.1147,55.1405,452038.0
2020-09-29 10:55:00,63.93,63.95,63.9,63.91,80909.0,55.1319,55.1492,55.106,55.1147,80909.0
2020-09-29 11:00:00,63.91,63.95,63.86,63.93,374815.0,55.1147,55.1492,55.0715,55.1319,374815.0
2020-09-29 11:05:00,63.93,64.0,63.92,63.94,199648.0,55.1319,55.1923,55.1233,55.1405,199648.0
2020-09-29 11:10:00,63.95,64.01,63.95,63.96,163092.0,55.1492,55.2009,55.1492,55.1578,163092.0
2020-09-29 11:15:00,63.96,64.01,63.95,63.99,63421.0,55.1578,55.2009,55.1492,55.1836,63421.0
2020-09-29 11:20:00,63.99,64.07,63.98,64.06,210827.0,55.1836,55.2526,55.175,55.244,210827.0
2020-09-29 11:25:00,64.06,64.07,63.97,63.99,768375.0,55.244,55.2526,55.1664,55.1836,768375.0
2020-09-29 11:30:00,63.99,64.05,63.96,64.0,469637.0,55.1836,55.2354,55.1578,55.1923,469637.0
2020-09-29 11:35:00,64.0,64.06,64.0,64.04,163669.0,55.1923,55.244,55.1923,55.2268,163669.0
2020-09-29 11:40:00,64.04,64.05,63.82,63.83,171401.0,55.2268,55.2354,55.037,55.0457,171401.0
2020-09-29 11:45:00,63.83,63.84,63.76,63.78,168435.0,55.0457,55.0543,54.9853,55.0025,168435.0
2020-09-29 11:50:00,63.78,63.85,63.77,63.84,99654.0,55.0025,55.0629,54.9939,55.0543,99654.0
2020-09-29 11:55:00,63.84,63.89,63.82,63.82,46540.0,55.0543,55.0974,55.037,55.037,46540.0
2020-09-29 12:00:00,63.83,63.84,63.74,63.75,69807.0,55.0457,55.0543,54.9681,54.9767,69807.0
2020-09-29 12:05:00,63.75,63.81,63.72,63.81,53516.0,54.9767,55.0284,54.9508,55.0284,53516.0
2020-09-29 12:10:00,63.81,63.82,63.79,63.81,34043.0,55.0284,55.037,55.0112,55.0284,34043.0
2020-09-29 12:15:00,63.8,63.82,63.78,63.81,41075.0,55.0198,55.037,55.0025,55.0284,41075.0
2020-09-29 12:20:00,63.82,63.84,63.79,63.8,36497.0,55.037,55.0543,55.0112,55.0198,36497.0
2020-09-29 12:25:00,63.8,63.88,63.8,63.87,58504.0,55.0198,55.0888,55.0198,55.0802,58504.0
2020-09-29 12:30:00,63.87,63.88,63.85,63.86,63138.0,55.0802,55.0888,55.0629,55.0715,63138.0
2020-09-29 12:35:00,63.86,63.94,63.86,63.94,47655.0,55.0715,55.1405,55.0715,55.1405,47655.0
2020-09-29 12:40:00,63.93,63.94,63.9,63.91,33927.0,55.1319,55.1405,55.106,55.1147,33927.0
2020-09-29 12:45:00,63.9,63.96,63.89,63.95,64574.0,55.106,55.1578,55.0974,55.1492,64574.0
2020-09-29 12:50:00,63.95,63.96,63.94,63.95,23172.0,55.1492,55.1578,55.1405,55.1492,23172.0
2020-09-29 12:55:00,63.95,63.99,63.94,63.97,69800.0,55.1492,55.1836,55.1405,55.1664,69800.0
2020-09-29 13:00:00,63.96,63.97,63.91,63.91,105073.0,55.1578,55.1664,55.1147,55.1147,105073.0
2020-09-29 13:05:00,63.91,63.91,63.84,63.86,68333.0,55.1147,55.1147,55.0543,55.0715,68333.0
2020-09-29 13:10:00,63.87,63.87,63.83,63.84,48173.0,55.0802,55.0802,55.0457,55.0543,48173.0
2020-09-29 13:15:00,63.84,63.89,63.82,63.89,65700.0,55.0543,55.0974,55.037,55.0974,65700.0
2020-09-29 13:20:00,63.89,63.91,63.88,63.9,44912.0,55.0974,55.1147,55.0888,55.106,44912.0
2020-09-29 13:25:00,63.9,63.94,63.89,63.94,60667.0,55.106,55.1405,55.0974,55.1405,60667.0
2020-09-29 13:30:00,63.94,63.97,63.94,63.96,59882.0,55.1405,55.1664,55.1405,55.1578,59882.0
2020-09-29 13:35:00,63.96,63.96,63.93,63.95,32999.0,55.1578,55.1578,55.1319,55.1492,32999.0
2020-09-29 13:40:00,63.95,63.95,63.93,63.93,65152.0,55.1492,55.1492,55.1319,55.1319,65152.0
2020-09-29 13:45:00,63.94,63.95,63.93,63.95,31161.0,55.1405,55.1492,55.1319,55.1492,31161.0
2020-09-29 13:50:00,63.95,64.04,63.94,64.02,243239.0,55.1492,55.2268,55.1405,55.2095,243239.0
2020-09-29 13:55:00,64.03,64.04,64.01,64.02,67078.0,55.2181,55.2268,55.2009,55.2095,67078.0
2020-09-29 14:00:00,64.02,64.04,64.01,64.01,59727.0,55.2095,55.2268,55.2009,55.2009,59727.0
2020-09-29 14:05:00,64.01,64.05,63.99,64.04,111495.0,55.2009,55.2354,55.1836,55.2268,111495.0
2020-09-29 14:10:00,64.05,64.06,64.0,64.01,157762.0,55.2354,55.244,55.1923,55.2009,157762.0
2020-09-29 14:15:00,64.01,64.08,64.0,64.06,130556.0,55.2009,55.2613,55.1923,55.244,130556.0
2020-09-29 14:20:00,64.06,64.08,64.03,64.04,57409.0,55.244,55.2613,55.2181,55.2268,57409.0
2020-09-29 14:25:00,64.03,64.09,64.03,64.09,42176.0,55.2181,55.2699,55.2181,55.2699,42176.0
2020-09-29 14:30:00,64.08,64.11,64.07,64.07,98116.0,55.2613,55.2871,55.2526,55.2526,98116.0
2020-09-29 14:35:00,64.08,64.09,64.05,64.06,158790.0,55.2613,55.2699,55.2354,55.244,158790.0
2020-09-29 14:40:00,64.07,64.08,64.04,64.08,55613.0,55.2526,55.2613,55.2268,55.2613,55613.0
2020-09-29 14:45:00,64.07,64.08,64.04,64.06,116182.0,55.2526,55.2613,55.2268,55.244,116182.0
2020-09-29 14:50:00,64.05,64.08,64.02,64.03,203495.0,55.2354,55.2613,55.2095,55.2181,203495.0
2020-09-29 14:55:00,64.03,64.05,64.01,64.02,58680.0,55.2181,55.2354,55.2009,55.2095,58680.0
2020-09-29 15:00:00,64.02,64.03,63.99,64.02,68488.0,55.2095,55.2181,55.1836,55.2095,68488.0
2020-09-29 15:05:00,64.03,64.03,64.0,64.01,53090.0,55.2181,55.2181,55.1923,55.2009,53090.0
2020-09-29 15:10:00,64.01,64.03,63.99,64.02,59462.0,55.2009,55.2181,55.1836,55.2095,59462.0
2020-09-29 15:15:00,64.01,64.06,63.99,64.05,112428.0,55.2009,55.244,55.1836,55.2354,112428.0
2020-09-29 15:20:00,64.04,64.05,63.98,64.02,67384.0,55.2268,55.2354,55.175,55.2095,67384.0
2020-09-29 15:25:00,64.01,64.03,63.98,64.02,47604.0,55.2009,55.2181,55.175,55.2095,47604.0
2020-09-29 15:30:00,64.01,64.04,64.0,64.03,189630.0,55.2009,55.2268,55.1923,55.2181,189630.0
2020-09-29 15:35:00,64.03,64.04,63.97,63.98,122099.0,55.2181,55.2268,55.1664,55.175,122099.0
2020-09-29 15:40:00,63.99,63.99,63.97,63.99,443442.0,55.1836,55.1836,55.1664,55.1836,443442.0
2020-09-29 15:45:00,63.99,64.05,63.98,64.02,417074.0,55.1836,55.2354,55.175,55.2095,417074.0
2020-09-29 15:50:00,64.03,64.04,63.96,63.98,483932.0,55.2181,55.2268,55.1578,55.175,483932.0
2020-09-29 15:55:00,63.97,63.98,63.92,63.97,1539553.0,55.1664,55.175,55.1233,55.1664,1539553.0
2020-09-30 09:30:00,63.72,63.84,63.71,63.79,427631.0,54.9508,55.0543,54.9422,55.0112,427631.0
2020-09-30 09:35:00,63.79,63.8,63.67,63.71,343121.0,55.0112,55.0198,54.9077,54.9422,343121.0
2020-09-30 09:40:00,63.71,63.74,63.69,63.71,416019.0,54.9422,54.9681,54.9249,54.9422,416019.0
2020-09-30 09:45:00,63.72,63.8,63.68,63.77,406941.0,54.9508,55.0198,54.9163,54.9939,406941.0
2020-09-30 09:50:00,63.77,63.79,63.71,63.77,477027.0,54.9939,55.0112,54.9422,54.9939,477027.0
2020-09-30 09:55:00,63.77,63.86,63.77,63.85,422715.0,54.9939,55.0715,54.9939,55.0629,422715.0
2020-09-30 10:00:00,63.85,63.9,63.83,63.89,467728.0,55.0629,55.106,55.0457,55.0974,467728.0
2020-09-30 10:05:00,63.88,63.9,63.84,63.87,326283.0,55.0888,55.106,55.0543,55.0802,326283.0
2020-09-30 10:10:00,63.88,63.94,63.87,63.9,359459.0,55.0888,55.1405,55.0802,55.106,359459.0
2020-09-30 10:15:00,63.91,64.03,63.89,63.96,358661.0,55.1147,55.2181,55.0974,55.1578,358661.0
2020-09-30 10:20:00,63.96,64.02,63.95,64.01,948630.0,55.1578,55.2095,55.1492,55.2009,948630.0
2020-09-30 10:25:00,64.0,64.01,63.96,64.0,454900.0,55.1923,55.2009,55.1578,55.1923,454900.0
2020-09-30 10:30:00,64.0,64.06,63.98,64.02,964840.0,55.1923,55.244,55.175,55.2095,964840.0
2020-09-30 10:35:00,64.02,64.04,63.98,64.03,720415.0,55.2095,55.2268,55.175,55.2181,720415.0
2020-09-30 10:40:00,64.03,64.09,63.98,64.02,1004544.0,55.2181,55.2699,55.175,55.2095,1004544.0
2020-09-30 10:45:00,64.03,64.13,64.02,64.08,599167.0,55.2181,55.3044,55.2095,55.2613,599167.0
2020-09-30 10:50:00,64.09,64.12,64.05,64.06,761532.0,55.2699,55.2958,55.2354,55.244,761532.0
2020-09-30 10:55:00,64.06,64.09,64.02,64.03,522102.0,55.244,55.2699,55.2095,55.2181,522102.0
2020-09-30 11:00:00,64.03,64.04,63.96,63.99,406100.0,55.2181,55.2268,55.1578,55.1836,406100.0
2020-09-30 11:05:00,64.0,64.07,64.0,64.03,580375.0,55.1923,55.2526,55.1923,55.2181,580375.0
2020-09-30 11:10:00,64.03,64.08,64.01,64.06,958472.0,55.2181,55.2613,55.2009,55.244,958472.0
2020-09-30 11:15:00,64.06,64.1,64.04,64.04,648889.0,55.244,55.2785,55.2268,55.2268,648889.0
2020-09-30 11:20:00,64.03,64.04,63.94,63.99,451047.0,55.2181,55.2268,55.1405,55.1836,451047.0
2020-09-30 11:25:00,64.0,64.06,63.88,63.91,813607.0,55.1923,55.244,55.0888,55.1147,813607.0
2020-09-30 11:30:00,63.91,63.95,63.75,63.8,554485.0,55.1147,55.1492,54.9767,55.0198,554485.0
2020-09-30 11:35:00,63.8,63.87,63.79,63.83,508629.0,55.0198,55.0802,55.0112,55.0457,508629.0
2020-09-30 11:40:00,63.83,63.83,63.76,63.8,338877.0,55.0457,55.0457,54.9853,55.0198,338877.0
2020-09-30 11:45:00,63.8,63.83,63.79,63.81,223191.0,55.0198,55.0457,55.0112,55.0284,223191.0
2020-09-30 11:50:00,63.81,63.83,63.8,63.81,278090.0,55.0284,55.0457,55.0198,55.0284,278090.0
2020-09-30 11:55:00,63.82,63.84,63.79,63.8,260597.0,55.037,55.0543,55.0112,55.0198,260597.0
2020-09-30 12:00:00,63.81,63.86,63.81,63.84,124356.0,55.0284,55.0715,55.0284,55.0543,124356.0
2020-09-30 12:05:00,63.84,63.86,63.8,63.85,156265.0,55.0543,55.0715,55.0198,55.0629,156265.0
2020-09-30 12:10:00,63.85,63.86,63.84,63.86,46560.0,55.0629,55.0715,55.0543,55.0715,46560.0
2020-09-30 12:15:00,63.87,63.88,63.84,63.85,163269.0,55.0802,55.0888,55.0543,55.0629,163269.0
2020-09-30 12:20:00,63.85,63.92,63.85,63.91,115195.0,55.0629,55.1233,55.0629,55.1147,115195.0
2020-09-30 12:25:00,63.91,63.91,63.87,63.9,405235.0,55.1147,55.1147,55.0802,55.106,405235.0
2020-09-30 12:30:00,63.89,63.91,63.85,63.87,210981.0,55.0974,55.1147,55.0629,55.0802,210981.0
2020-09-30 12:35:00,63.87,63.87,63.82,63.84,102657.0,55.0802,55.0802,55.037,55.0543,102657.0
2020-09-30 12:40:00,63.84,63.85,63.82,63.82,89537.0,55.0543,55.0629,55.037,55.037,89537.0
2020-09-30 12:45:00,63.82,63.84,63.8,63.84,102491.0,55.037,55.0543,55.0198,55.0543,102491.0
2020-09-30 12:50:00,63.84,63.88,63.82,63.82,146805.0,55.0543,55.0888,55.037,55.037,146805.0
2020-09-30 12:55:00,63.83,63.89,63.82,63.88,547030.0,55.0457,55.0974,55.037,55.0888,547030.0
2020-09-30 13:00:00,63.88,63.88,63.78,63.78,118275.0,55.0888,55.0888,55.0025,55.0025,118275.0
2020-09-30 13:05:00,63.78,63.81,63.75,63.77,159564.0,55.0025,55.0284,54.9767,54.9939,159564.0
2020-09-30 13:10:00,63.77,63.78,63.76,63.78,96885.0,54.9939,55.0025,54.9853,55.0025,96885.0
2020-09-30 13:15:00,63.78,63.79,63.76,63.76,284517.0,55.0025,55.0112,54.9853,54.9853,284517.0
2020-09-30 13:20:00,63.76,63.78,63.73,63.77,120466.0,54.9853,55.0025,54.9594,54.9939,120466.0
2020-09-30 13:25:00,63.77,63.79,63.76,63.77,126825.0,54.9939,55.0112,54.9853,54.9939,126825.0
2020-09-30 13:30:00,63.77,63.84,63.76,63.84,227799.0,54.9939,55.0543,54.9853,55.0543,227799.0
2020-09-30 13:35:00,63.84,63.86,63.82,63.84,128941.0,55.0543,55.0715,55.037,55.0543,128941.0
2020-09-30 13:40:00,63.84,63.87,63.83,63.86,268990.0,55.0543,55.0802,55.0457,55.0715,268990.0
2020-09-30 13:45:00,63.86,63.87,63.84,63.86,212157.0,55.0715,55.0802,55.0543,55.0715,212157.0
2020-09-30 13:50:00,63.86,63.88,63.85,63.88,118865.0,55.0715,55.0888,55.0629,55.0888,118865.0
2020-09-30 13:55:00,63.88,63.88,63.84,63.87,255007.0,55.0888,55.0888,55.0543,55.0802,255007.0
2020-09-30 14:00:00,63.86,63.89,63.85,63.88,261534.0,55.0715,55.0974,55.0629,55.0888,261534.0
2020-09-30 14:05:00,63.88,63.96,63.87,63.95,56218.0,55.0888,55.1578,55.0802,55.1492,56218.0
2020-09-30 14:10:00,63.95,63.96,63.93,63.93,146182.0,55.1492,55.1578,55.1319,55.1319,146182.0
2020-09-30 14:15:00,63.93,63.94,63.9,63.92,323021.0,55.1319,55.1405,55.106,55.1233,323021.0
2020-09-30 14:20:00,63.92,63.99,63.81,63.84,924316.0,55.1233,55.1836,55.0284,55.0543,924316.0
2020-09-30 14:25:00,63.85,63.88,63.74,63.82,783186.0,55.0629,55.0888,54.9681,55.037,783186.0
2020-09-30 14:30:00,63.82,63.82,63.74,63.78,548102.0,55.037,55.037,54.9681,55.0025,548102.0
2020-09-30 14:35:00,63.78,63.8,63.71,63.72,96628.0,55.0025,55.0198,54.9422,54.9508,96628.0
2020-09-30 14:40:00,63.71,63.74,63.65,63.7,125958.0,54.9422,54.9681,54.8904,54.9336,125958.0
2020-09-30 14:45:00,63.71,63.71,63.6,63.63,188140.0,54.9422,54.9422,54.8473,54.8732,188140.0
2020-09-30 14:50:00,63.62,63.71,63.61,63.67,396397.0,54.8646,54.9422,54.8559,54.9077,396397.0
2020-09-30 14:55:00,63.66,63.75,63.64,63.73,249884.0,54.8991,54.9767,54.8818,54.9594,249884.0
2020-09-30 15:00:00,63.72,63.78,63.69,63.69,173399.0,54.9508,55.0025,54.9249,54.9249,173399.0
2020-09-30 15:05:00,63.69,63.76,63.68,63.72,148416.0,54.9249,54.9853,54.9163,54.9508,148416.0
2020-09-30 15:10:00,63.73,63.74,63.59,63.59,803093.0,54.9594,54.9681,54.8387,54.8387,803093.0
2020-09-30 15:15:00,63.6,63.61,63.49,63.51,372548.0,54.8473,54.8559,54.7525,54.7697,372548.0
2020-09-30 15:20:00,63.51,63.53,63.42,63.46,594993.0,54.7697,54.787,54.6921,54.7266,594993.0
2020-09-30 15:25:00,63.47,63.61,63.43,63.58,341391.0,54.7352,54.8559,54.7007,54.8301,341391.0
2020-09-30 15:30:00,63.58,63.62,63.54,63.62,325495.0,54.8301,54.8646,54.7956,54.8646,325495.0
2020-09-30 15:35:00,63.62,63.67,63.58,63.65,143898.0,54.8646,54.9077,54.8301,54.8904,143898.0
2020-09-30 15:40:00,63.65,63.71,63.61,63.69,545308.0,54.8904,54.9422,54.8559,54.9249,545308.0
2020-09-30 15:45:00,63.68,63.8,63.66,63.79,444144.0,54.9163,55.0198,54.8991,55.0112,444144.0
2020-09-30 15:50:00,63.79,63.83,63.75,63.78,658509.0,55.0112,55.0457,54.9767,55.0025,658509.0
2020-09-30 15:55:00,63.78,63.84,63.6,63.64,3864895.0,55.0025,55.0543,54.8473,54.8818,3864895.0
2020-10-01 09:30:00,64.0,64.03,63.96,64.02,584232.0,55.1923,55.2181,55.1578,55.2095,584232.0
2020-10-01 09:35:00,64.03,64.07,64.01,64.01,509926.0,55.2181,55.2526,55.2009,55.2009,509926.0
2020-10-01 09:40:00,64.01,64.05,63.96,63.96,563994.0,55.2009,55.2354,55.1578,55.1578,563994.0
2020-10-01 09:45:00,63.97,63.98,63.87,63.95,630364.0,55.1664,55.175,55.0802,55.1492,630364.0
2020-10-01 09:50:00,63.95,63.96,63.8,63.82,311124.0,55.1492,55.1578,55.0198,55.037,311124.0
2020-10-01 09:55:00,63.82,63.85,63.8,63.82,372940.0,55.037,55.0629,55.0198,55.037,372940.0
2020-10-01 10:00:00,63.81,63.9,63.75,63.76,424921.0,55.0284,55.106,54.9767,54.9853,424921.0
2020-10-01 10:05:00,63.74,63.75,63.66,63.68,500163.0,54.9681,54.9767,54.8991,54.9163,500163.0
2020-10-01 10:10:00,63.68,63.77,63.64,63.77,191839.0,54.9163,54.9939,54.8818,54.9939,191839.0
2020-10-01 10:15:00,63.77,63.82,63.71,63.78,696251.0,54.9939,55.037,54.9422,55.0025,696251.0
2020-10-01 10:20:00,63.79,63.83,63.76,63.81,286995.0,55.0112,55.0457,54.9853,55.0284,286995.0
2020-10-01 10:25:00,63.8,63.8,63.7,63.76,246406.0,55.0198,55.0198,54.9336,54.9853,246406.0
2020-10-01 10:30:00,63.75,63.91,63.73,63.9,280213.0,54.9767,55.1147,54.9594,55.106,280213.0
2020-10-01 10:35:00,63.89,63.95,63.87,63.93,143541.0,55.0974,55.1492,55.0802,55.1319,143541.0
2020-10-01 10:40:00,63.94,63.98,63.92,63.93,97324.0,55.1405,55.175,55.1233,55.1319,97324.0
2020-10-01 10:45:00,63.94,63.95,63.89,63.93,197665.0,55.1405,55.1492,55.0974,55.1319,197665.0
2020-10-01 10:50:00,63.92,63.96,63.9,63.93,161072.0,55.1233,55.1578,55.106,55.1319,161072.0
2020-10-01 10:55:00,63.94,63.95,63.83,63.9,376919.0,55.1405,55.1492,55.0457,55.106,376919.0
2020-10-01 11:00:00,63.9,63.97,63.83,63.96,304977.0,55.106,55.1664,55.0457,55.1578,304977.0
2020-10-01 11:05:00,63.96,63.98,63.88,63.89,341473.0,55.1578,55.175,55.0888,55.0974,341473.0
2020-10-01 11:10:00,63.88,63.93,63.83,63.92,376731.0,55.0888,55.1319,55.0457,55.1233,376731.0
2020-10-01 11:15:00,63.91,63.97,63.89,63.91,201589.0,55.1147,55.1664,55.0974,55.1147,201589.0
2020-10-01 11:20:00,63.9,63.95,63.88,63.93,375273.0,55.106,55.1492,55.0888,55.1319,375273.0
2020-10-01 11:25:00,63.93,63.96,63.9,63.94,508929.0,55.1319,55.1578,55.106,55.1405,508929.0
2020-10-01 11:30:00,63.94,64.03,63.92,64.02,496542.0,55.1405,55.2181,55.1233,55.2095,496542.0
2020-10-01 11:35:00,64.02,64.04,63.97,63.99,359510.0,55.2095,55.2268,55.1664,55.1836,359510.0
2020-10-01 11:40:00,63.99,64.0,63.95,64.0,148797.0,55.1836,55.1923,55.1492,55.1923,148797.0
2020-10-01 11:45:00,64.0,64.01,63.93,63.94,249098.0,55.1923,55.2009,55.1319,55.1405,249098.0
2020-10-01 11:50:00,63.93,64.0,63.93,64.0,147278.0,55.1319,55.1923,55.1319,55.1923,147278.0
2020-10-01 11:55:00,64.0,64.03,63.97,63.99,587308.0,55.1923,55.2181,55.1664,55.1836,587308.0
2020-10-01 12:00:00,63.99,64.0,63.87,63.88,195306.0,55.1836,55.1923,55.0802,55.0888,195306.0
2020-10-01 12:05:00,63.89,63.93,63.88,63.91,147535.0,55.0974,55.1319,55.0888,55.1147,147535.0
2020-10-01 12:10:00,63.91,63.92,63.89,63.92,144476.0,55.1147,55.1233,55.0974,55.1233,144476.0
2020-10-01 12:15:00,63.91,63.92,63.79,63.86,6123555.0,55.1147,55.1233,55.0112,55.0715,6123555.0
2020-10-01 12:20:00,63.85,63.93,63.84,63.91,518321.0,55.0629,55.1319,55.0543,55.1147,518321.0
2020-10-01 12:25:00,63.91,63.96,63.9,63.96,153408.0,55.1147,55.1578,55.106,55.1578,153408.0
2020-10-01 12:30:00,63.95,63.99,63.95,63.96,67414.0,55.1492,55.1836,55.1492,55.1578,67414.0
2020-10-01 12:35:00,63.96,63.97,63.93,63.96,159036.0,55.1578,55.1664,55.1319,55.1578,159036.0
2020-10-01 12:40:00,63.96,64.0,63.96,63.98,64764.0,55.1578,55.1923,55.1578,55.175,64764.0
2020-10-01 12:45:00,63.99,64.0,63.95,63.97,107506.0,55.1836,55.1923,55.1492,55.1664,107506.0
2020-10-01 12:50:00,63.97,63.98,63.96,63.96,80249.0,55.1664,55.175,55.1578,55.1578,80249.0
2020-10-01 12:55:00,63.96,63.97,63.93,63.95,396095.0,55.1578,55.1664,55.1319,55.1492,396095.0
2020-10-01 13:00:00,63.95,63.96,63.93,63.95,82361.0,55.1492,55.1578,55.1319,55.1492,82361.0
2020-10-01 13:05:00,63.95,64.01,63.95,64.01,84926.0,55.1492,55.2009,55.1492,55.2009,84926.0
2020-10-01 13:10:00,64.01,64.02,63.97,63.98,92710.0,55.2009,55.2095,55.1664,55.175,92710.0
2020-10-01 13:15:00,63.98,63.99,63.93,63.97,301327.0,55.175,55.1836,55.1319,55.1664,301327.0
2020-10-01 13:20:00,63.97,63.99,63.96,63.98,307200.0,55.1664,55.1836,55.1578,55.175,307200.0
2020-10-01 13:25:00,63.99,63.99,63.92,63.95,127500.0,55.1836,55.1836,55.1233,55.1492,127500.0
2020-10-01 13:30:00,63.95,63.96,63.92,63.96,97202.0,55.1492,55.1578,55.1233,55.1578,97202.0
2020-10-01 13:35:00,63.96,63.99,63.95,63.97,90506.0,55.1578,55.1836,55.1492,55.1664,90506.0
2020-10-01 13:40:00,63.97,63.98,63.94,63.96,280806.0,55.1664,55.175,55.1405,55.1578,280806.0
2020-10-01 13:45:00,63.96,63.96,63.91,63.91,79794.0,55.1578,55.1578,55.1147,55.1147,79794.0
2020-10-01 13:50:00,63.91,63.93,63.89,63.92,181588.0,55.1147,55.1319,55.0974,55.1233,181588.0
2020-10-01 13:55:00,63.92,63.93,63.78,63.83,598290.0,55.1233,55.1319,55.0025,55.0457,598290.0
2020-10-01 14:00:00,63.83,63.9,63.74,63.8,784692.0,55.0457,55.106,54.9681,55.0198,784692.0
2020-10-01 14:05:00,63.81,63.82,63.7,63.75,629054.0,55.0284,55.037,54.9336,54.9767,629054.0
2020-10-01 14:10:00,63.74,63.77,63.71,63.75,202716.0,54.9681,54.9939,54.9422,54.9767,202716.0
2020-10-01 14:15:00,63.75,63.77,63.71,63.76,214011.0,54.9767,54.9939,54.9422,54.9853,214011.0
2020-10-01 14:20:00,63.76,63.81,63.75,63.8,139944.0,54.9853,55.0284,54.9767,55.0198,139944.0
2020-10-01 14:25:00,63.79,63.88,63.78,63.88,167114.0,55.0112,55.0888,55.0025,55.0888,167114.0
2020-10-01 14:30:00,63.87,63.91,63.87,63.9,116964.0,55.0802,55.1147,55.0802,55.106,116964.0
2020-10-01 14:35:00,63.9,63.93,63.88,63.91,196139.0,55.106,55.1319,55.0888,55.1147,196139.0
2020-10-01 14:40:00,63.91,63.94,63.87,63.92,247781.0,55.1147,55.1405,55.0802,55.1233,247781.0
2020-10-01 14:45:00,63.92,63.94,63.89,63.91,82473.0,55.1233,55.1405,55.0974,55.1147,82473.0
2020-10-01 14:50:00,63.91,63.94,63.88,63.91,456818.0,55.1147,55.1405,55.0888,55.1147,456818.0
2020-10-01 14:55:00,63.91,63.94,63.89,63.93,329632.0,55.1147,55.1405,55.0974,55.1319,329632.0
2020-10-01 15:00:00,63.94,63.98,63.91,63.97,246770.0,55.1405,55.175,55.1147,55.1664,246770.0
2020-10-01 15:05:00,63.96,63.97,63.92,63.93,45217.0,55.1578,55.1664,55.1233,55.1319,45217.0
2020-10-01 15:10:00,63.94,63.96,63.91,63.92,84009.0,55.1405,55.1578,55.1147,55.1233,84009.0
2020-10-01 15:15:00,63.93,63.93,63.87,63.88,85358.0,55.1319,55.1319,55.0802,55.0888,85358.0
2020-10-01 15:20:00,63.87,63.89,63.82,63.85,149422.0,55.0802,55.0974,55.037,55.0629,149422.0
2020-10-01 15:25:00,63.84,63.86,63.81,63.83,126417.0,55.0543,55.0715,55.0284,55.0457,126417.0
2020-10-01 15:30:00,63.83,63.85,63.8,63.83,556424.0,55.0457,55.0629,55.0198,55.0457,556424.0
2020-10-01 15:35:00,63.84,63.86,63.76,63.81,217497.0,55.0543,55.0715,54.9853,55.0284,217497.0
2020-10-01 15:40:00,63.81,63.83,63.78,63.79,271432.0,55.0284,55.0457,55.0025,55.0112,271432.0
2020-10-01 15:45:00,63.8,63.84,63.78,63.84,442349.0,55.0198,55.0543,55.0025,55.0543,442349.0
2020-10-01 15:50:00,63.84,63.93,63.84,63.92,623770.0,55.0543,55.1319,55.0543,55.1233,623770.0
2020-10-01 15:55:00,63.92,64.02,63.91,64.02,1921601.0,55.1233,55.2095,55.1147,55.2095,1921601.0
2020-10-02 09:30:00,63.24,63.46,63.2,63.44,1202676.0,54.5369,54.7266,54.5024,54.7093,1202676.0
2020-10-02 09:35:00,63.43,63.61,63.41,63.59,448859.0,54.7007,54.8559,54.6835,54.8387,448859.0
2020-10-02 09:40:00,63.58,63.63,63.54,63.61,260053.0,54.8301,54.8732,54.7956,54.8559,260053.0
2020-10-02 09:45:00,63.61,63.65,63.58,63.62,173180.0,54.8559,54.8904,54.8301,54.8646,173180.0
2020-10-02 09:50:00,63.63,63.63,63.51,63.56,169290.0,54.8732,54.8732,54.7697,54.8128,169290.0
2020-10-02 09:55:00,63.57,63.59,63.52,63.57,105775.0,54.8214,54.8387,54.7783,54.8214,105775.0
2020-10-02 10:00:00,63.56,63.65,63.56,63.63,181535.0,54.8128,54.8904,54.8128,54.8732,181535.0
2020-10-02 10:05:00,63.63,63.75,63.62,63.72,339942.0,54.8732,54.9767,54.8646,54.9508,339942.0
2020-10-02 10:10:00,63.72,63.75,63.64,63.64,137761.0,54.9508,54.9767,54.8818,54.8818,137761.0
2020-10-02 10:15:00,63.64,63.68,63.6,63.64,459340.0,54.8818,54.9163,54.8473,54.8818,459340.0
2020-10-02 10:20:00,63.64,63.66,63.58,63.6,217643.0,54.8818,54.8991,54.8301,54.8473,217643.0
2020-10-02 10:25:00,63.6,63.68,63.56,63.62,431425.0,54.8473,54.9163,54.8128,54.8646,431425.0
2020-10-02 10:30:00,63.61,63.66,63.58,63.66,245339.0,54.8559,54.8991,54.8301,54.8991,245339.0
2020-10-02 10:35:00,63.65,63.66,63.59,63.59,181206.0,54.8904,54.8991,54.8387,54.8387,181206.0
2020-10-02 10:40:00,63.6,63.6,63.55,63.57,139332.0,54.8473,54.8473,54.8042,54.8214,139332.0
2020-10-02 10:45:00,63.57,63.64,63.55,63.62,185436.0,54.8214,54.8818,54.8042,54.8646,185436.0
2020-10-02 10:50:00,63.62,63.62,63.57,63.59,69320.0,54.8646,54.8646,54.8214,54.8387,69320.0
2020-10-02 10:55:00,63.6,63.65,63.59,63.64,250125.0,54.8473,54.8904,54.8387,54.8818,250125.0
2020-10-02 11:00:00,63.63,63.7,63.58,63.67,266541.0,54.8732,54.9336,54.8301,54.9077,266541.0
2020-10-02 11:05:00,63.67,63.73,63.63,63.69,198957.0,54.9077,54.9594,54.8732,54.9249,198957.0
2020-10-02 11:10:00,63.69,63.73,63.68,63.71,149446.0,54.9249,54.9594,54.9163,54.9422,149446.0
2020-10-02 11:15:00,63.71,63.78,63.67,63.77,240255.0,54.9422,55.0025,54.9077,54.9939,240255.0
2020-10-02 11:20:00,63.77,63.85,63.77,63.8,274192.0,54.9939,55.0629,54.9939,55.0198,274192.0
2020-10-02 11:25:00,63.81,63.85,63.79,63.81,215969.0,55.0284,55.0629,55.0112,55.0284,215969.0
2020-10-02 11:30:00,63.82,63.85,63.8,63.84,194035.0,55.037,55.0629,55.0198,55.0543,194035.0
2020-10-02 11:35:00,63.84,63.85,63.75,63.76,224837.0,55.0543,55.0629,54.9767,54.9853,224837.0
2020-10-02 11:40:00,63.76,63.79,63.73,63.76,113946.0,54.9853,55.0112,54.9594,54.9853,113946.0
2020-10-02 11:45:00,63.75,63.81,63.74,63.8,80795.0,54.9767,55.0284,54.9681,55.0198,80795.0
2020-10-02 11:50:00,63.8,63.82,63.73,63.74,69409.0,55.0198,55.037,54.9594,54.9681,69409.0
2020-10-02 11:55:00,63.74,63.74,63.66,63.66,117370.0,54.9681,54.9681,54.8991,54.8991,117370.0
2020-10-02 12:00:00,63.65,63.67,63.6,63.61,200624.0,54.8904,54.9077,54.8473,54.8559,200624.0
2020-10-02 12:05:00,63.61,63.74,63.59,63.73,481880.0,54.8559,54.9681,54.8387,54.9594,481880.0
2020-10-02 12:10:00,63.73,63.98,63.72,63.87,1489477.0,54.9594,55.175,54.9508,55.0802,1489477.0
2020-10-02 12:15:00,63.87,64.0,63.86,63.99,593140.0,55.0802,55.1923,55.0715,55.1836,593140.0
2020-10-02 12:20:00,64.0,64.05,63.95,63.97,299795.0,55.1923,55.2354,55.1492,55.1664,299795.0
2020-10-02 12:25:00,63.97,64.02,63.96,63.97,198664.0,55.1664,55.2095,55.1578,55.1664,198664.0
2020-10-02 12:30:00,63.98,64.01,63.93,63.95,258864.0,55.175,55.2009,55.1319,55.1492,258864.0
2020-10-02 12:35:00,63.95,64.02,63.92,64.02,128759.0,55.1492,55.2095,55.1233,55.2095,128759.0
2020-10-02 12:40:00,64.02,64.03,63.99,64.01,101089.0,55.2095,55.2181,55.1836,55.2009,101089.0
2020-10-02 12:45:00,64.01,64.02,63.96,63.97,103300.0,55.2009,55.2095,55.1578,55.1664,103300.0
2020-10-02 12:50:00,63.97,63.99,63.94,63.97,141181.0,55.1664,55.1836,55.1405,55.1664,141181.0
2020-10-02 12:55:00,63.97,63.99,63.93,63.94,397086.0,55.1664,55.1836,55.1319,55.1405,397086.0
2020-10-02 13:00:00,63.94,63.97,63.88,63.89,1313480.0,55.1405,55.1664,55.0888,55.0974,1313480.0
2020-10-02 13:05:00,63.89,63.92,63.86,63.9,359673.0,55.0974,55.1233,55.0715,55.106,359673.0
2020-10-02 13:10:00,63.9,63.96,63.89,63.9,91684.0,55.106,55.1578,55.0974,55.106,91684.0
2020-10-02 13:15:00,63.9,63.94,63.88,63.94,124027.0,55.106,55.1405,55.0888,55.1405,124027.0
2020-10-02 13:20:00,63.93,63.97,63.92,63.97,68935.0,55.1319,55.1664,55.1233,55.1664,68935.0
2020-10-02 13:25:00,63.97,63.99,63.96,63.97,76975.0,55.1664,55.1836,55.1578,55.1664,76975.0
2020-10-02 13:30:00,63.97,63.99,63.88,63.88,321060.0,55.1664,55.1836,55.0888,55.0888,321060.0
2020-10-02 13:35:00,63.89,63.94,63.89,63.92,59760.0,55.0974,55.1405,55.0974,55.1233,59760.0
2020-10-02 13:40:00,63.92,63.93,63.8,63.83,538158.0,55.1233,55.1319,55.0198,55.0457,538158.0
2020-10-02 13:45:00,63.82,63.86,63.8,63.83,286745.0,55.037,55.0715,55.0198,55.0457,286745.0
2020-10-02 13:50:00,63.83,63.85,63.8,63.84,71631.0,55.0457,55.0629,55.0198,55.0543,71631.0
2020-10-02 13:55:00,63.84,63.86,63.82,63.84,98933.0,55.0543,55.0715,55.037,55.0543,98933.0
2020-10-02 14:00:00,63.85,63.92,63.84,63.92,69740.0,55.0629,55.1233,55.0543,55.1233,69740.0
2020-10-02 14:05:00,63.92,63.97,63.92,63.96,78060.0,55.1233,55.1664,55.1233,55.1578,78060.0
2020-10-02 14:10:00,63.96,63.99,63.93,63.96,104773.0,55.1578,55.1836,55.1319,55.1578,104773.0
2020-10-02 14:15:00,63.96,63.97,63.94,63.97,62473.0,55.1578,55.1664,55.1405,55.1664,62473.0
2020-10-02 14:20:00,63.96,63.98,63.95,63.97,112361.0,55.1578,55.175,55.1492,55.1664,112361.0
2020-10-02 14:25:00,63.97,63.97,63.93,63.94,81446.0,55.1664,55.1664,55.1319,55.1405,81446.0
2020-10-02 14:30:00,63.94,63.96,63.89,63.92,252594.0,55.1405,55.1578,55.0974,55.1233,252594.0
2020-10-02 14:35:00,63.92,63.94,63.9,63.92,140066.0,55.1233,55.1405,55.106,55.1233,140066.0
2020-10-02 14:40:00,63.91,63.95,63.9,63.93,284810.0,55.1147,55.1492,55.106,55.1319,284810.0
2020-10-02 14:45:00,63.93,63.97,63.9,63.92,110137.0,55.1319,55.1664,55.106,55.1233,110137.0
2020-10-02 14:50:00,63.92,63.93,63.88,63.92,126307.0,55.1233,55.1319,55.0888,55.1233,126307.0
2020-10-02 14:55:00,63.92,63.99,63.92,63.95,122090.0,55.1233,55.1836,55.1233,55.1492,122090.0
2020-10-02 15:00:00,63.95,63.95,63.87,63.91,181668.0,55.1492,55.1492,55.0802,55.1147,181668.0
2020-10-02 15:05:00,63.91,63.91,63.87,63.89,66727.0,55.1147,55.1147,55.0802,55.0974,66727.0
2020-10-02 15:10:00,63.89,63.98,63.8,63.85,1068071.0,55.0974,55.175,55.0198,55.0629,1068071.0
2020-10-02 15:15:00,63.85,63.89,63.81,63.88,191518.0,55.0629,55.0974,55.0284,55.0888,191518.0
2020-10-02 15:20:00,63.87,63.93,63.86,63.9,298264.0,55.0802,55.1319,55.0715,55.106,298264.0
2020-10-02 15:25:00,63.9,63.93,63.89,63.91,207000.0,55.106,55.1319,55.0974,55.1147,207000.0
2020-10-02 15:30:00,63.92,63.97,63.9,63.95,81538.0,55.1233,55.1664,55.106,55.1492,81538.0
2020-10-02 15:35:00,63.95,63.99,63.95,63.96,153522.0,55.1492,55.1836,55.1492,55.1578,153522.0
2020-10-02 15:40:00,63.97,63.97,63.91,63.94,309059.0,55.1664,55.1664,55.1147,55.1405,309059.0
2020-10-02 15:45:00,63.94,63.95,63.9,63.95,176775.0,55.1405,55.1492,55.106,55.1492,176775.0
2020-10-02 15:50:00,63.95,63.96,63.85,63.86,648506.0,55.1492,55.1578,55.0629,55.0715,648506.0
2020-10-02 15:55:00,63.86,63.93,63.84,63.9,2416458.0,55.0715,55.1319,55.0543,55.106,2416458.0
2020-10-05 09:30:00,64.41,64.57,64.39,64.51,471852.0,55.5458,55.6838,55.5286,55.6321,471852.0
2020-10-05 09:35:00,64.53,64.56,64.49,64.53,281555.0,55.6493,55.6752,55.6148,55.6493,281555.0
2020-10-05 09:40:00,64.54,64.57,64.52,64.54,98313.0,55.658,55.6838,55.6407,55.658,98313.0
2020-10-05 09:45:00,64.55,64.58,64.51,64.52,136874.0,55.6666,55.6925,55.6321,55.6407,136874.0
2020-10-05 09:50:00,64.53,64.54,64.5,64.5,94053.0,55.6493,55.658,55.6235,55.6235,94053.0
2020-10-05 09:55:00,64.5,64.52,64.48,64.48,122672.0,55.6235,55.6407,55.6062,55.6062,122672.0
2020-10-05 10:00:00,64.49,64.54,64.45,64.48,241973.0,55.6148,55.658,55.5803,55.6062,241973.0
2020-10-05 10:05:00,64.5,64.61,64.5,64.6,166159.0,55.6235,55.7183,55.6235,55.7097,166159.0
2020-10-05 10:10:00,64.61,64.61,64.55,64.56,64850.0,55.7183,55.7183,55.6666,55.6752,64850.0
2020-10-05 10:15:00,64.56,64.6,64.55,64.57,55262.0,55.6752,55.7097,55.6666,55.6838,55262.0
2020-10-05 10:20:00,64.58,64.63,64.57,64.61,140650.0,55.6925,55.7356,55.6838,55.7183,140650.0
2020-10-05 10:25:00,64.61,64.65,64.58,64.6,44859.0,55.7183,55.7528,55.6925,55.7097,44859.0
2020-10-05 10:30:00,64.59,64.66,64.59,64.64,358356.0,55.7011,55.7614,55.7011,55.7442,358356.0
2020-10-05 10:35:00,64.63,64.64,64.56,64.6,232778.0,55.7356,55.7442,55.6752,55.7097,232778.0
2020-10-05 10:40:00,64.6,64.65,64.6,64.63,332982.0,55.7097,55.7528,55.7097,55.7356,332982.0
2020-10-05 10:45:00,64.62,64.66,64.6,64.65,164256.0,55.7269,55.7614,55.7097,55.7528,164256.0
2020-10-05 10:50:00,64.65,64.67,64.64,64.67,118824.0,55.7528,55.7701,55.7442,55.7701,118824.0
2020-10-05 10:55:00,64.67,64.71,64.66,64.67,53775.0,55.7701,55.8046,55.7614,55.7701,53775.0
2020-10-05 11:00:00,64.67,64.7,64.64,64.69,70086.0,55.7701,55.7959,55.7442,55.7873,70086.0
2020-10-05 11:05:00,64.7,64.71,64.65,64.65,66294.0,55.7959,55.8046,55.7528,55.7528,66294.0
2020-10-05 11:10:00,64.66,64.66,64.62,64.64,101422.0,55.7614,55.7614,55.7269,55.7442,101422.0
2020-10-05 11:15:00,64.64,64.7,64.64,64.7,36047.0,55.7442,55.7959,55.7442,55.7959,36047.0
2020-10-05 11:20:00,64.7,64.7,64.66,64.67,46615.0,55.7959,55.7959,55.7614,55.7701,46615.0
2020-10-05 11:25:00,64.67,64.7,64.64,64.67,291410.0,55.7701,55.7959,55.7442,55.7701,291410.0
2020-10-05 11:30:00,64.67,64.69,64.63,64.64,362427.0,55.7701,55.7873,55.7356,55.7442,362427.0
2020-10-05 11:35:00,64.64,64.64,64.59,64.59,233074.0,55.7442,55.7442,55.7011,55.7011,233074.0
2020-10-05 11:40:00,64.59,64.62,64.58,64.59,33877.0,55.7011,55.7269,55.6925,55.7011,33877.0
2020-10-05 11:45:00,64.59,64.6,64.56,64.59,140715.0,55.7011,55.7097,55.6752,55.7011,140715.0
2020-10-05 11:50:00,64.59,64.6,64.56,64.57,64779.0,55.7011,55.7097,55.6752,55.6838,64779.0
2020-10-05 11:55:00,64.56,64.61,64.56,64.6,113210.0,55.6752,55.7183,55.6752,55.7097,113210.0
2020-10-05 12:00:00,64.61,64.61,64.57,64.57,50208.0,55.7183,55.7183,55.6838,55.6838,50208.0
2020-10-05 12:05:00,64.58,64.58,64.56,64.57,33060.0,55.6925,55.6925,55.6752,55.6838,33060.0
2020-10-05 12:10:00,64.57,64.6,64.57,64.59,70856.0,55.6838,55.7097,55.6838,55.7011,70856.0
2020-10-05 12:15:00,64.59,64.59,64.56,64.56,66554.0,55.7011,55.7011,55.6752,55.6752,66554.0
2020-10-05 12:20:00,64.56,64.58,64.56,64.58,51040.0,55.6752,55.6925,55.6752,55.6925,51040.0
2020-10-05 12:25:00,64.58,64.59,64.57,64.59,41822.0,55.6925,55.7011,55.6838,55.7011,41822.0
2020-10-05 12:30:00,64.58,64.6,64.58,64.59,43233.0,55.6925,55.7097,55.6925,55.7011,43233.0
2020-10-05 12:35:00,64.6,64.61,64.59,64.61,107889.0,55.7097,55.7183,55.7011,55.7183,107889.0
2020-10-05 12:40:00,64.61,64.62,64.59,64.61,31673.0,55.7183,55.7269,55.7011,55.7183,31673.0
2020-10-05 12:45:00,64.62,64.62,64.6,64.62,28729.0,55.7269,55.7269,55.7097,55.7269,28729.0
2020-10-05 12:50:00,64.62,64.62,64.6,64.62,43944.0,55.7269,55.7269,55.7097,55.7269,43944.0
2020-10-05 12:55:00,64.62,64.63,64.6,64.61,77709.0,55.7269,55.7356,55.7097,55.7183,77709.0
2020-10-05 13:00:00,64.61,64.62,64.57,64.57,35014.0,55.7183,55.7269,55.6838,55.6838,35014.0
2020-10-05 13:05:00,64.58,64.58,64.56,64.58,50005.0,55.6925,55.6925,55.6752,55.6925,50005.0
2020-10-05 13:10:00,64.58,64.59,64.57,64.59,38673.0,55.6925,55.7011,55.6838,55.7011,38673.0
2020-10-05 13:15:00,64.59,64.6,64.58,64.58,26456.0,55.7011,55.7097,55.6925,55.6925,26456.0
2020-10-05 13:20:00,64.58,64.59,64.55,64.58,77570.0,55.6925,55.7011,55.6666,55.6925,77570.0
2020-10-05 13:25:00,64.57,64.6,64.57,64.59,46667.0,55.6838,55.7097,55.6838,55.7011,46667.0
2020-10-05 13:30:00,64.59,64.6,64.57,64.59,243167.0,55.7011,55.7097,55.6838,55.7011,243167.0
2020-10-05 13:35:00,64.59,64.6,64.58,64.59,262362.0,55.7011,55.7097,55.6925,55.7011,262362.0
2020-10-05 13:40:00,64.59,64.6,64.58,64.59,65911.0,55.7011,55.7097,55.6925,55.7011,65911.0
2020-10-05 13:45:00,64.59,64.59,64.54,64.55,118453.0,55.7011,55.7011,55.658,55.6666,118453.0
2020-10-05 13:50:00,64.56,64.56,64.53,64.56,168044.0,55.6752,55.6752,55.6493,55.6752,168044.0
2020-10-05 13:55:00,64.56,64.56,64.52,64.54,94670.0,55.6752,55.6752,55.6407,55.658,94670.0
2020-10-05 14:00:00,64.54,64.54,64.5,64.52,170371.0,55.658,55.658,55.6235,55.6407,170371.0
2020-10-05 14:05:00,64.52,64.54,64.5,64.53,66162.0,55.6407,55.658,55.6235,55.6493,66162.0
2020-10-05 14:10:00,64.53,64.55,64.52,64.54,52675.0,55.6493,55.6666,55.6407,55.658,52675.0
2020-10-05 14:15:00,64.55,64.56,64.53,64.56,27924.0,55.6666,55.6752,55.6493,55.6752,27924.0
2020-10-05 14:20:00,64.56,64.58,64.55,64.57,43279.0,55.6752,55.6925,55.6666,55.6838,43279.0
2020-10-05 14:25:00,64.58,64.58,64.53,64.55,96077.0,55.6925,55.6925,55.6493,55.6666,96077.0
2020-10-05 14:30:00,64.56,64.57,64.55,64.56,167884.0,55.6752,55.6838,55.6666,55.6752,167884.0
2020-10-05 14:35:00,64.55,64.59,64.55,64.57,278613.0,55.6666,55.7011,55.6666,55.6838,278613.0
2020-10-05 14:40:00,64.57,64.59,64.57,64.58,46061.0,55.6838,55.7011,55.6838,55.6925,46061.0
2020-10-05 14:45:00,64.58,64.59,64.57,64.58,91379.0,55.6925,55.7011,55.6838,55.6925,91379.0
2020-10-05 14:50:00,64.58,64.6,64.57,64.59,209219.0,55.6925,55.7097,55.6838,55.7011,209219.0
2020-10-05 14:55:00,64.6,64.65,64.59,64.65,150120.0,55.7097,55.7528,55.7011,55.7528,150120.0
2020-10-05 15:00:00,64.65,64.66,64.62,64.65,67196.0,55.7528,55.7614,55.7269,55.7528,67196.0
2020-10-05 15:05:00,64.66,64.67,64.64,64.67,147503.0,55.7614,55.7701,55.7442,55.7701,147503.0
2020-10-05 15:10:00,64.67,64.72,64.65,64.72,274659.0,55.7701,55.8132,55.7528,55.8132,274659.0
2020-10-05 15:15:00,64.72,64.76,64.72,64.75,180756.0,55.8132,55.8477,55.8132,55.8391,180756.0
2020-10-05 15:20:00,64.75,64.77,64.73,64.75,240365.0,55.8391,55.8563,55.8218,55.8391,240365.0
2020-10-05 15:25:00,64.74,64.79,64.73,64.78,433856.0,55.8304,55.8736,55.8218,55.8649,433856.0
2020-10-05 15:30:00,64.78,64.79,64.76,64.77,143605.0,55.8649,55.8736,55.8477,55.8563,143605.0
2020-10-05 15:35:00,64.77,64.81,64.75,64.78,500825.0,55.8563,55.8908,55.8391,55.8649,500825.0
2020-10-05 15:40:00,64.79,64.81,64.77,64.78,372309.0,55.8736,55.8908,55.8563,55.8649,372309.0
2020-10-05 15:45:00,64.78,64.8,64.77,64.79,287940.0,55.8649,55.8822,55.8563,55.8736,287940.0
2020-10-05 15:50:00,64.8,64.81,64.78,64.81,401984.0,55.8822,55.8908,55.8649,55.8908,401984.0
2020-10-05 15:55:00,64.81,64.88,64.78,64.87,1738463.0,55.8908,55.9512,55.8649,55.9425,1738463.0
2020-10-06 09:30:00,64.91,64.93,64.88,64.91,752204.0,55.977,55.9943,55.9512,55.977,752204.0
2020-10-06 09:35:00,64.91,64.92,64.85,64.86,167091.0,55.977,55.9857,55.9253,55.9339,167091.0
2020-10-06 09:40:00,64.86,64.88,64.82,64.85,78390.0,55.9339,55.9512,55.8994,55.9253,78390.0
2020-10-06 09:45:00,64.84,64.87,64.82,64.83,96794.0,55.9167,55.9425,55.8994,55.908,96794.0
2020-10-06 09:50:00,64.83,64.83,64.74,64.74,177104.0,55.908,55.908,55.8304,55.8304,177104.0
2020-10-06 09:55:00,64.74,64.79,64.73,64.77,80254.0,55.8304,55.8736,55.8218,55.8563,80254.0
2020-10-06 10:00:00,64.77,64.84,64.77,64.82,112186.0,55.8563,55.9167,55.8563,55.8994,112186.0
2020-10-06 10:05:00,64.81,64.82,64.78,64.81,151109.0,55.8908,55.8994,55.8649,55.8908,151109.0
2020-10-06 10:10:00,64.81,64.86,64.8,64.86,183965.0,55.8908,55.9339,55.8822,55.9339,183965.0
2020-10-06 10:15:00,64.85,64.91,64.83,64.9,676358.0,55.9253,55.977,55.908,55.9684,676358.0
2020-10-06 10:20:00,64.9,64.9,64.85,64.86,86861.0,55.9684,55.9684,55.9253,55.9339,86861.0
2020-10-06 10:25:00,64.86,64.87,64.84,64.87,79273.0,55.9339,55.9425,55.9167,55.9425,79273.0
2020-10-06 10:30:00,64.88,64.89,64.82,64.84,188262.0,55.9512,55.9598,55.8994,55.9167,188262.0
2020-10-06 10:35:00,64.84,64.86,64.81,64.83,42120.0,55.9167,55.9339,55.8908,55.908,42120.0
2020-10-06 10:40:00,64.84,64.88,64.7,64.73,187600.0,55.9167,55.9512,55.7959,55.8218,187600.0
2020-10-06 10:45:00,64.73,64.82,64.73,64.78,88244.0,55.8218,55.8994,55.8218,55.8649,88244.0
2020-10-06 10:50:00,64.79,64.85,64.78,64.8,127968.0,55.8736,55.9253,55.8649,55.8822,127968.0
2020-10-06 10:55:00,64.79,64.82,64.75,64.77,220421.0,55.8736,55.8994,55.8391,55.8563,220421.0
2020-10-06 11:00:00,64.77,64.82,64.76,64.81,73952.0,55.8563,55.8994,55.8477,55.8908,73952.0
2020-10-06 11:05:00,64.82,64.82,64.77,64.8,373763.0,55.8994,55.8994,55.8563,55.8822,373763.0
2020-10-06 11:10:00,64.8,64.8,64.75,64.76,96964.0,55.8822,55.8822,55.8391,55.8477,96964.0
2020-10-06 11:15:00,64.76,64.8,64.74,64.77,95997.0,55.8477,55.8822,55.8304,55.8563,95997.0
2020-10-06 11:20:00,64.76,64.77,64.69,64.69,127758.0,55.8477,55.8563,55.7873,55.7873,127758.0
2020-10-06 11:25:00,64.69,64.76,64.68,64.73,351984.0,55.7873,55.8477,55.7787,55.8218,351984.0
2020-10-06 11:30:00,64.73,64.76,64.69,64.73,527536.0,55.8218,55.8477,55.7873,55.8218,527536.0
2020-10-06 11:35:00,64.73,64.77,64.71,64.75,124190.0,55.8218,55.8563,55.8046,55.8391,124190.0
2020-10-06 11:40:00,64.76,64.76,64.73,64.76,44895.0,55.8477,55.8477,55.8218,55.8477,44895.0
2020-10-06 11:45:00,64.75,64.75,64.69,64.7,199085.0,55.8391,55.8391,55.7873,55.7959,199085.0
2020-10-06 11:50:00,64.69,64.69,64.61,64.65,220790.0,55.7873,55.7873,55.7183,55.7528,220790.0
2020-10-06 11:55:00,64.64,64.65,64.62,64.63,44280.0,55.7442,55.7528,55.7269,55.7356,44280.0
2020-10-06 12:00:00,64.63,64.67,64.63,64.65,321578.0,55.7356,55.7701,55.7356,55.7528,321578.0
2020-10-06 12:05:00,64.65,64.66,64.63,64.65,224310.0,55.7528,55.7614,55.7356,55.7528,224310.0
2020-10-06 12:10:00,64.65,64.69,64.65,64.69,52999.0,55.7528,55.7873,55.7528,55.7873,52999.0
2020-10-06 12:15:00,64.69,64.7,64.67,64.68,75261.0,55.7873,55.7959,55.7701,55.7787,75261.0
2020-10-06 12:20:00,64.68,64.7,64.66,64.7,33852.0,55.7787,55.7959,55.7614,55.7959,33852.0
2020-10-06 12:25:00,64.7,64.7,64.67,64.67,51186.0,55.7959,55.7959,55.7701,55.7701,51186.0
2020-10-06 12:30:00,64.68,64.68,64.64,64.65,106427.0,55.7787,55.7787,55.7442,55.7528,106427.0
2020-10-06 12:35:00,64.65,64.68,64.64,64.68,60745.0,55.7528,55.7787,55.7442,55.7787,60745.0
2020-10-06 12:40:00,64.67,64.71,64.67,64.7,90823.0,55.7701,55.8046,55.7701,55.7959,90823.0
2020-10-06 12:45:00,64.71,64.78,64.7,64.78,102892.0,55.8046,55.8649,55.7959,55.8649,102892.0
2020-10-06 12:50:00,64.78,64.82,64.77,64.81,46380.0,55.8649,55.8994,55.8563,55.8908,46380.0
2020-10-06 12:55:00,64.81,64.82,64.79,64.8,24098.0,55.8908,55.8994,55.8736,55.8822,24098.0
2020-10-06 13:00:00,64.8,64.8,64.77,64.77,49715.0,55.8822,55.8822,55.8563,55.8563,49715.0
2020-10-06 13:05:00,64.77,64.83,64.76,64.83,63846.0,55.8563,55.908,55.8477,55.908,63846.0
2020-10-06 13:10:00,64.82,64.85,64.81,64.83,19111.0,55.8994,55.9253,55.8908,55.908,19111.0
2020-10-06 13:15:00,64.83,64.84,64.81,64.83,95713.0,55.908,55.9167,55.8908,55.908,95713.0
2020-10-06 13:20:00,64.82,64.84,64.79,64.8,132874.0,55.8994,55.9167,55.8736,55.8822,132874.0
2020-10-06 13:25:00,64.79,64.81,64.78,64.8,52528.0,55.8736,55.8908,55.8649,55.8822,52528.0
2020-10-06 13:30:00,64.8,64.81,64.78,64.8,92730.0,55.8822,55.8908,55.8649,55.8822,92730.0
2020-10-06 13:35:00,64.8,64.8,64.77,64.78,61888.0,55.8822,55.8822,55.8563,55.8649,61888.0
2020-10-06 13:40:00,64.78,64.8,64.76,64.77,73800.0,55.8649,55.8822,55.8477,55.8563,73800.0
2020-10-06 13:45:00,64.77,64.78,64.74,64.77,351809.0,55.8563,55.8649,55.8304,55.8563,351809.0
2020-10-06 13:50:00,64.77,64.79,64.75,64.77,155471.0,55.8563,55.8736,55.8391,55.8563,155471.0
2020-10-06 13:55:00,64.78,64.79,64.77,64.78,71240.0,55.8649,55.8736,55.8563,55.8649,71240.0
2020-10-06 14:00:00,64.78,64.8,64.77,64.8,68494.0,55.8649,55.8822,55.8563,55.8822,68494.0
2020-10-06 14:05:00,64.8,64.84,64.79,64.81,92715.0,55.8822,55.9167,55.8736,55.8908,92715.0
2020-10-06 14:10:00,64.81,64.84,64.79,64.84,118567.0,55.8908,55.9167,55.8736,55.9167,118567.0
2020-10-06 14:15:00,64.83,64.85,64.82,64.83,61697.0,55.908,55.9253,55.8994,55.908,61697.0
2020-10-06 14:20:00,64.83,64.87,64.82,64.87,150850.0,55.908,55.9425,55.8994,55.9425,150850.0
2020-10-06 14:25:00,64.88,64.89,64.85,64.87,50833.0,55.9512,55.9598,55.9253,55.9425,50833.0
2020-10-06 14:30:00,64.88,64.92,64.87,64.9,106019.0,55.9512,55.9857,55.9425,55.9684,106019.0
2020-10-06 14:35:00,64.91,64.93,64.89,64.91,124516.0,55.977,55.9943,55.9598,55.977,124516.0
2020-10-06 14:40:00,64.91,64.94,64.89,64.93,94769.0,55.977,56.0029,55.9598,55.9943,94769.0
2020-10-06 14:45:00,64.93,64.95,64.71,64.72,1031109.0,55.9943,56.0115,55.8046,55.8132,1031109.0
2020-10-06 14:50:00,64.73,64.73,64.26,64.27,1547733.0,55.8218,55.8218,55.4165,55.4251,1547733.0
2020-10-06 14:55:00,64.27,64.48,64.14,64.38,1669605.0,55.4251,55.6062,55.313,55.52,1669605.0
2020-10-06 15:00:00,64.37,64.37,64.18,64.25,829996.0,55.5114,55.5114,55.3475,55.4079,829996.0
2020-10-06 15:05:00,64.25,64.28,64.04,64.21,594586.0,55.4079,55.4337,55.2268,55.3734,594586.0
2020-10-06 15:10:00,64.2,64.31,64.15,64.27,428480.0,55.3647,55.4596,55.3216,55.4251,428480.0
2020-10-06 15:15:00,64.24,64.32,64.2,64.21,263127.0,55.3992,55.4682,55.3647,55.3734,263127.0
2020-10-06 15:20:00,64.22,64.27,64.17,64.18,255509.0,55.382,55.4251,55.3389,55.3475,255509.0
2020-10-06 15:25:00,64.19,64.32,64.16,64.3,448466.0,55.3561,55.4682,55.3303,55.451,448466.0
2020-10-06 15:30:00,64.3,64.43,64.26,64.42,262862.0,55.451,55.5631,55.4165,55.5545,262862.0
2020-10-06 15:35:00,64.41,64.41,64.32,64.33,201027.0,55.5458,55.5458,55.4682,55.4769,201027.0
2020-10-06 15:40:00,64.33,64.36,64.26,64.28,136757.0,55.4769,55.5027,55.4165,55.4337,136757.0
2020-10-06 15:45:00,64.28,64.31,64.14,64.19,348703.0,55.4337,55.4596,55.313,55.3561,348703.0
2020-10-06 15:50:00,64.19,64.2,64.1,64.19,678913.0,55.3561,55.3647,55.2785,55.3561,678913.0
2020-10-06 15:55:00,64.2,64.24,64.17,64.18,1881231.0,55.3647,55.3992,55.3389,55.3475,1881231.0
2020-10-07 09:30:00,64.62,64.76,64.62,64.69,345688.0,55.7269,55.8477,55.7269,55.7873,345688.0
2020-10-07 09:35:00,64.7,64.71,64.6,64.61,401501.0,55.7959,55.8046,55.7097,55.7183,401501.0
2020-10-07 09:40:00,64.61,64.65,64.61,64.64,301831.0,55.7183,55.7528,55.7183,55.7442,301831.0
2020-10-07 09:45:00,64.64,64.68,64.62,64.66,88862.0,55.7442,55.7787,55.7269,55.7614,88862.0
2020-10-07 09:50:00,64.65,64.69,64.64,64.67,174533.0,55.7528,55.7873,55.7442,55.7701,174533.0
2020-10-07 09:55:00,64.68,64.7,64.56,64.58,118737.0,55.7787,55.7959,55.6752,55.6925,118737.0
2020-10-07 10:00:00,64.58,64.59,64.54,64.58,284015.0,55.6925,55.7011,55.658,55.6925,284015.0
2020-10-07 10:05:00,64.58,64.59,64.53,64.58,215952.0,55.6925,55.7011,55.6493,55.6925,215952.0
2020-10-07 10:10:00,64.58,64.59,64.5,64.51,115726.0,55.6925,55.7011,55.6235,55.6321,115726.0
2020-10-07 10:15:00,64.51,64.6,64.49,64.59,252902.0,55.6321,55.7097,55.6148,55.7011,252902.0
2020-10-07 10:20:00,64.6,64.64,64.58,64.61,167738.0,55.7097,55.7442,55.6925,55.7183,167738.0
2020-10-07 10:25:00,64.61,64.61,64.56,64.58,95165.0,55.7183,55.7183,55.6752,55.6925,95165.0
2020-10-07 10:30:00,64.58,64.65,64.56,64.62,169378.0,55.6925,55.7528,55.6752,55.7269,169378.0
2020-10-07 10:35:00,64.62,64.62,64.57,64.58,123546.0,55.7269,55.7269,55.6838,55.6925,123546.0
2020-10-07 10:40:00,64.59,64.63,64.57,64.59,103084.0,55.7011,55.7356,55.6838,55.7011,103084.0
2020-10-07 10:45:00,64.6,64.65,64.59,64.65,65171.0,55.7097,55.7528,55.7011,55.7528,65171.0
2020-10-07 10:50:00,64.66,64.66,64.63,64.66,245061.0,55.7614,55.7614,55.7356,55.7614,245061.0
2020-10-07 10:55:00,64.64,64.66,64.62,64.64,53823.0,55.7442,55.7614,55.7269,55.7442,53823.0
2020-10-07 11:00:00,64.64,64.69,64.62,64.69,191631.0,55.7442,55.7873,55.7269,55.7873,191631.0
2020-10-07 11:05:00,64.69,64.74,64.68,64.71,171203.0,55.7873,55.8304,55.7787,55.8046,171203.0
2020-10-07 11:10:00,64.72,64.75,64.67,64.7,83452.0,55.8132,55.8391,55.7701,55.7959,83452.0
2020-10-07 11:15:00,64.7,64.7,64.66,64.68,95283.0,55.7959,55.7959,55.7614,55.7787,95283.0
2020-10-07 11:20:00,64.68,64.71,64.67,64.7,126095.0,55.7787,55.8046,55.7701,55.7959,126095.0
2020-10-07 11:25:00,64.7,64.74,64.64,64.69,228110.0,55.7959,55.8304,55.7442,55.7873,228110.0
2020-10-07 11:30:00,64.7,64.74,64.69,64.73,353993.0,55.7959,55.8304,55.7873,55.8218,353993.0
2020-10-07 11:35:00,64.73,64.75,64.7,64.74,324634.0,55.8218,55.8391,55.7959,55.8304,324634.0
2020-10-07 11:40:00,64.74,64.75,64.7,64.72,335572.0,55.8304,55.8391,55.7959,55.8132,335572.0
2020-10-07 11:45:00,64.72,64.73,64.68,64.7,295197.0,55.8132,55.8218,55.7787,55.7959,295197.0
2020-10-07 11:50:00,64.7,64.71,64.67,64.67,93035.0,55.7959,55.8046,55.7701,55.7701,93035.0
2020-10-07 11:55:00,64.68,64.69,64.66,64.67,102582.0,55.7787,55.7873,55.7614,55.7701,102582.0
2020-10-07 12:00:00,64.67,64.68,64.65,64.66,91775.0,55.7701,55.7787,55.7528,55.7614,91775.0
2020-10-07 12:05:00,64.66,64.7,64.65,64.67,70293.0,55.7614,55.7959,55.7528,55.7701,70293.0
2020-10-07 12:10:00,64.68,64.69,64.67,64.68,73666.0,55.7787,55.7873,55.7701,55.7787,73666.0
2020-10-07 12:15:00,64.67,64.7,64.66,64.69,87588.0,55.7701,55.7959,55.7614,55.7873,87588.0
2020-10-07 12:20:00,64.69,64.7,64.67,64.7,24719.0,55.7873,55.7959,55.7701,55.7959,24719.0
2020-10-07 12:25:00,64.7,64.71,64.55,64.59,273651.0,55.7959,55.8046,55.6666,55.7011,273651.0
2020-10-07 12:30:00,64.59,64.67,64.58,64.65,128829.0,55.7011,55.7701,55.6925,55.7528,128829.0
2020-10-07 12:35:00,64.65,64.66,64.63,64.66,94036.0,55.7528,55.7614,55.7356,55.7614,94036.0
2020-10-07 12:40:00,64.66,64.68,64.64,64.64,96262.0,55.7614,55.7787,55.7442,55.7442,96262.0
2020-10-07 12:45:00,64.64,64.66,64.62,64.65,132044.0,55.7442,55.7614,55.7269,55.7528,132044.0
2020-10-07 12:50:00,64.65,64.65,64.62,64.64,121133.0,55.7528,55.7528,55.7269,55.7442,121133.0
2020-10-07 12:55:00,64.63,64.66,64.63,64.66,121901.0,55.7356,55.7614,55.7356,55.7614,121901.0
2020-10-07 13:00:00,64.66,64.67,64.65,64.67,41288.0,55.7614,55.7701,55.7528,55.7701,41288.0
2020-10-07 13:05:00,64.67,64.68,64.66,64.66,22793.0,55.7701,55.7787,55.7614,55.7614,22793.0
2020-10-07 13:10:00,64.67,64.67,64.64,64.64,81995.0,55.7701,55.7701,55.7442,55.7442,81995.0
2020-10-07 13:15:00,64.64,64.65,64.63,64.65,117384.0,55.7442,55.7528,55.7356,55.7528,117384.0
2020-10-07 13:20:00,64.64,64.66,64.62,64.66,570478.0,55.7442,55.7614,55.7269,55.7614,570478.0
2020-10-07 13:25:00,64.66,64.66,64.63,64.64,37605.0,55.7614,55.7614,55.7356,55.7442,37605.0
2020-10-07 13:30:00,64.64,64.65,64.62,64.64,75153.0,55.7442,55.7528,55.7269,55.7442,75153.0
2020-10-07 13:35:00,64.64,64.65,64.63,64.64,59232.0,55.7442,55.7528,55.7356,55.7442,59232.0
2020-10-07 13:40:00,64.64,64.7,64.63,64.69,339005.0,55.7442,55.7959,55.7356,55.7873,339005.0
2020-10-07 13:45:00,64.69,64.7,64.67,64.7,221559.0,55.7873,55.7959,55.7701,55.7959,221559.0
2020-10-07 13:50:00,64.71,64.75,64.71,64.75,49597.0,55.8046,55.8391,55.8046,55.8391,49597.0
2020-10-07 13:55:00,64.74,64.75,64.66,64.67,521376.0,55.8304,55.8391,55.7614,55.7701,521376.0
2020-10-07 14:00:00,64.68,64.7,64.67,64.69,124462.0,55.7787,55.7959,55.7701,55.7873,124462.0
2020-10-07 14:05:00,64.69,64.69,64.63,64.65,300692.0,55.7873,55.7873,55.7356,55.7528,300692.0
2020-10-07 14:10:00,64.66,64.68,64.64,64.67,96867.0,55.7614,55.7787,55.7442,55.7701,96867.0
2020-10-07 14:15:00,64.67,64.74,64.66,64.74,93485.0,55.7701,55.8304,55.7614,55.8304,93485.0
2020-10-07 14:20:00,64.73,64.78,64.72,64.73,260941.0,55.8218,55.8649,55.8132,55.8218,260941.0
2020-10-07 14:25:00,64.73,64.74,64.72,64.73,220685.0,55.8218,55.8304,55.8132,55.8218,220685.0
2020-10-07 14:30:00,64.73,64.75,64.72,64.73,48290.0,55.8218,55.8391,55.8132,55.8218,48290.0
2020-10-07 14:35:00,64.73,64.73,64.71,64.72,62826.0,55.8218,55.8218,55.8046,55.8132,62826.0
2020-10-07 14:40:00,64.72,64.73,64.68,64.7,137938.0,55.8132,55.8218,55.7787,55.7959,137938.0
2020-10-07 14:45:00,64.7,64.73,64.7,64.72,65401.0,55.7959,55.8218,55.7959,55.8132,65401.0
2020-10-07 14:50:00,64.72,64.75,64.72,64.75,25044.0,55.8132,55.8391,55.8132,55.8391,25044.0
2020-10-07 14:55:00,64.75,64.77,64.74,64.75,152462.0,55.8391,55.8563,55.8304,55.8391,152462.0
2020-10-07 15:00:00,64.75,64.76,64.74,64.76,74758.0,55.8391,55.8477,55.8304,55.8477,74758.0
2020-10-07 15:05:00,64.76,64.79,64.75,64.78,222611.0,55.8477,55.8736,55.8391,55.8649,222611.0
2020-10-07 15:10:00,64.78,64.81,64.77,64.79,254228.0,55.8649,55.8908,55.8563,55.8736,254228.0
2020-10-07 15:15:00,64.8,64.8,64.77,64.78,91048.0,55.8822,55.8822,55.8563,55.8649,91048.0
2020-10-07 15:20:00,64.78,64.79,64.77,64.78,89812.0,55.8649,55.8736,55.8563,55.8649,89812.0
2020-10-07 15:25:00,64.78,64.79,64.76,64.77,102512.0,55.8649,55.8736,55.8477,55.8563,102512.0
2020-10-07 15:30:00,64.77,64.79,64.75,64.75,117222.0,55.8563,55.8736,55.8391,55.8391,117222.0
2020-10-07 15:35:00,64.76,64.76,64.73,64.75,91837.0,55.8477,55.8477,55.8218,55.8391,91837.0
2020-10-07 15:40:00,64.75,64.77,64.74,64.74,175257.0,55.8391,55.8563,55.8304,55.8304,175257.0
2020-10-07 15:45:00,64.75,64.75,64.72,64.75,183216.0,55.8391,55.8391,55.8132,55.8391,183216.0
2020-10-07 15:50:00,64.75,64.81,64.74,64.8,366793.0,55.8391,55.8908,55.8304,55.8822,366793.0
2020-10-07 15:55:00,64.8,64.8,64.71,64.72,964864.0,55.8822,55.8822,55.8046,55.8132,964864.0
2020-10-08 09:30:00,65.01,65.05,64.96,64.99,796014.0,56.0633,56.0978,56.0202,56.046,796014.0
2020-10-08 09:35:00,64.99,65.05,64.98,65.05,116630.0,56.046,56.0978,56.0374,56.0978,116630.0
2020-10-08 09:40:00,65.05,65.07,65.01,65.03,153788.0,56.0978,56.115,56.0633,56.0805,153788.0
2020-10-08 09:45:00,65.03,65.06,64.98,64.99,248685.0,56.0805,56.1064,56.0374,56.046,248685.0
2020-10-08 09:50:00,64.98,65.07,64.98,65.06,115760.0,56.0374,56.115,56.0374,56.1064,115760.0
2020-10-08 09:55:00,65.06,65.11,65.05,65.1,191955.0,56.1064,56.1495,56.0978,56.1409,191955.0
2020-10-08 10:00:00,65.11,65.13,65.0,65.06,402314.0,56.1495,56.1668,56.0547,56.1064,402314.0
2020-10-08 10:05:00,65.05,65.07,65.0,65.03,265638.0,56.0978,56.115,56.0547,56.0805,265638.0
2020-10-08 10:10:00,65.03,65.06,65.01,65.04,163017.0,56.0805,56.1064,56.0633,56.0891,163017.0
2020-10-08 10:15:00,65.03,65.08,65.02,65.05,160406.0,56.0805,56.1236,56.0719,56.0978,160406.0
2020-10-08 10:20:00,65.05,65.11,65.04,65.09,149530.0,56.0978,56.1495,56.0891,56.1323,149530.0
2020-10-08 10:25:00,65.1,65.1,65.03,65.05,66562.0,56.1409,56.1409,56.0805,56.0978,66562.0
2020-10-08 10:30:00,65.05,65.15,65.04,65.14,114936.0,56.0978,56.184,56.0891,56.1754,114936.0
2020-10-08 10:35:00,65.14,65.17,65.12,65.14,131019.0,56.1754,56.2013,56.1581,56.1754,131019.0
2020-10-08 10:40:00,65.14,65.15,65.07,65.08,168888.0,56.1754,56.184,56.115,56.1236,168888.0
2020-10-08 10:45:00,65.08,65.12,65.08,65.11,89288.0,56.1236,56.1581,56.1236,56.1495,89288.0
2020-10-08 10:50:00,65.11,65.14,65.08,65.09,262189.0,56.1495,56.1754,56.1236,56.1323,262189.0
2020-10-08 10:55:00,65.09,65.12,65.09,65.1,94846.0,56.1323,56.1581,56.1323,56.1409,94846.0
2020-10-08 11:00:00,65.11,65.12,65.07,65.09,268171.0,56.1495,56.1581,56.115,56.1323,268171.0
2020-10-08 11:05:00,65.1,65.16,65.09,65.14,456279.0,56.1409,56.1926,56.1323,56.1754,456279.0
2020-10-08 11:10:00,65.15,65.15,65.12,65.14,421358.0,56.184,56.184,56.1581,56.1754,421358.0
2020-10-08 11:15:00,65.14,65.17,65.09,65.09,249873.0,56.1754,56.2013,56.1323,56.1323,249873.0
2020-10-08 11:20:00,65.1,65.12,65.04,65.08,340658.0,56.1409,56.1581,56.0891,56.1236,340658.0
2020-10-08 11:25:00,65.08,65.09,65.02,65.08,267855.0,56.1236,56.1323,56.0719,56.1236,267855.0
2020-10-08 11:30:00,65.08,65.08,64.94,64.99,216478.0,56.1236,56.1236,56.0029,56.046,216478.0
2020-10-08 11:35:00,65.0,65.07,64.96,65.06,422040.0,56.0547,56.115,56.0202,56.1064,422040.0
2020-10-08 11:40:00,65.06,65.08,65.04,65.06,162449.0,56.1064,56.1236,56.0891,56.1064,162449.0
2020-10-08 11:45:00,65.07,65.07,65.04,65.06,88544.0,56.115,56.115,56.0891,56.1064,88544.0
2020-10-08 11:50:00,65.05,65.05,65.01,65.01,85668.0,56.0978,56.0978,56.0633,56.0633,85668.0
2020-10-08 11:55:00,65.02,65.05,65.01,65.04,40019.0,56.0719,56.0978,56.0633,56.0891,40019.0
2020-10-08 12:00:00,65.03,65.05,65.02,65.05,122579.0,56.0805,56.0978,56.0719,56.0978,122579.0
2020-10-08 12:05:00,65.05,65.11,65.05,65.09,113009.0,56.0978,56.1495,56.0978,56.1323,113009.0
2020-10-08 12:10:00,65.08,65.1,65.07,65.08,82499.0,56.1236,56.1409,56.115,56.1236,82499.0
2020-10-08 12:15:00,65.09,65.11,65.08,65.09,64056.0,56.1323,56.1495,56.1236,56.1323,64056.0
2020-10-08 12:20:00,65.09,65.12,65.08,65.12,47757.0,56.1323,56.1581,56.1236,56.1581,47757.0
2020-10-08 12:25:00,65.12,65.12,65.11,65.11,25708.0,56.1581,56.1581,56.1495,56.1495,25708.0
2020-10-08 12:30:00,65.12,65.13,65.11,65.13,28998.0,56.1581,56.1668,56.1495,56.1668,28998.0
2020-10-08 12:35:00,65.13,65.14,65.12,65.13,87595.0,56.1668,56.1754,56.1581,56.1668,87595.0
2020-10-08 12:40:00,65.13,65.14,65.12,65.13,92066.0,56.1668,56.1754,56.1581,56.1668,92066.0
2020-10-08 12:45:00,65.13,65.15,65.12,65.13,87355.0,56.1668,56.184,56.1581,56.1668,87355.0
2020-10-08 12:50:00,65.13,65.15,65.12,65.13,314078.0,56.1668,56.184,56.1581,56.1668,314078.0
2020-10-08 12:55:00,65.13,65.14,65.1,65.13,146191.0,56.1668,56.1754,56.1409,56.1668,146191.0
2020-10-08 13:00:00,65.14,65.14,65.1,65.11,194155.0,56.1754,56.1754,56.1409,56.1495,194155.0
2020-10-08 13:05:00,65.1,65.12,65.09,65.09,56314.0,56.1409,56.1581,56.1323,56.1323,56314.0
2020-10-08 13:10:00,65.1,65.11,65.09,65.11,50336.0,56.1409,56.1495,56.1323,56.1495,50336.0
2020-10-08 13:15:00,65.1,65.11,65.08,65.08,76495.0,56.1409,56.1495,56.1236,56.1236,76495.0
2020-10-08 13:20:00,65.09,65.1,65.08,65.08,88164.0,56.1323,56.1409,56.1236,56.1236,88164.0
2020-10-08 13:25:00,65.09,65.1,65.08,65.09,47188.0,56.1323,56.1409,56.1236,56.1323,47188.0
2020-10-08 13:30:00,65.09,65.11,65.08,65.09,45215.0,56.1323,56.1495,56.1236,56.1323,45215.0
2020-10-08 13:35:00,65.09,65.11,65.08,65.09,63183.0,56.1323,56.1495,56.1236,56.1323,63183.0
2020-10-08 13:40:00,65.09,65.12,65.09,65.11,49647.0,56.1323,56.1581,56.1323,56.1495,49647.0
2020-10-08 13:45:00,65.12,65.13,65.1,65.13,61860.0,56.1581,56.1668,56.1409,56.1668,61860.0
2020-10-08 13:50:00,65.13,65.14,65.12,65.14,64012.0,56.1668,56.1754,56.1581,56.1754,64012.0
2020-10-08 13:55:00,65.14,65.14,65.11,65.11,134534.0,56.1754,56.1754,56.1495,56.1495,134534.0
2020-10-08 14:00:00,65.12,65.12,65.09,65.11,121249.0,56.1581,56.1581,56.1323,56.1495,121249.0
2020-10-08 14:05:00,65.11,65.16,65.1,65.16,80212.0,56.1495,56.1926,56.1409,56.1926,80212.0
2020-10-08 14:10:00,65.16,65.16,65.14,65.14,59995.0,56.1926,56.1926,56.1754,56.1754,59995.0
2020-10-08 14:15:00,65.14,65.17,65.14,65.16,97204.0,56.1754,56.2013,56.1754,56.1926,97204.0
2020-10-08 14:20:00,65.15,65.17,65.15,65.15,68664.0,56.184,56.2013,56.184,56.184,68664.0
2020-10-08 14:25:00,65.16,65.16,65.15,65.15,95117.0,56.1926,56.1926,56.184,56.184,95117.0
2020-10-08 14:30:00,65.16,65.16,65.14,65.16,41384.0,56.1926,56.1926,56.1754,56.1926,41384.0
2020-10-08 14:35:00,65.15,65.16,65.13,65.14,178603.0,56.184,56.1926,56.1668,56.1754,178603.0
2020-10-08 14:40:00,65.14,65.15,65.13,65.14,65945.0,56.1754,56.184,56.1668,56.1754,65945.0
2020-10-08 14:45:00,65.14,65.15,65.13,65.15,41841.0,56.1754,56.184,56.1668,56.184,41841.0
2020-10-08 14:50:00,65.14,65.16,65.14,65.14,165030.0,56.1754,56.1926,56.1754,56.1754,165030.0
2020-10-08 14:55:00,65.15,65.17,65.14,65.16,83303.0,56.184,56.2013,56.1754,56.1926,83303.0
2020-10-08 15:00:00,65.15,65.16,65.1,65.13,112606.0,56.184,56.1926,56.1409,56.1668,112606.0
2020-10-08 15:05:00,65.14,65.15,65.12,65.13,19933.0,56.1754,56.184,56.1581,56.1668,19933.0
2020-10-08 15:10:00,65.14,65.17,65.12,65.14,130291.0,56.1754,56.2013,56.1581,56.1754,130291.0
2020-10-08 15:15:00,65.15,65.15,65.12,65.13,147688.0,56.184,56.184,56.1581,56.1668,147688.0
2020-10-08 15:20:00,65.13,65.14,65.11,65.12,70259.0,56.1668,56.1754,56.1495,56.1581,70259.0
2020-10-08 15:25:00,65.12,65.14,65.12,65.13,84777.0,56.1581,56.1754,56.1581,56.1668,84777.0
2020-10-08 15:30:00,65.12,65.14,65.12,65.14,123621.0,56.1581,56.1754,56.1581,56.1754,123621.0
2020-10-08 15:35:00,65.14,65.15,65.13,65.14,184260.0,56.1754,56.184,56.1668,56.1754,184260.0
2020-10-08 15:40:00,65.13,65.14,65.11,65.14,130577.0,56.1668,56.1754,56.1495,56.1754,130577.0
2020-10-08 15:45:00,65.13,65.14,65.12,65.13,107156.0,56.1668,56.1754,56.1581,56.1668,107156.0
2020-10-08 15:50:00,65.12,65.15,65.1,65.14,228754.0,56.1581,56.184,56.1409,56.1754,228754.0
2020-10-08 15:55:00,65.14,65.19,65.13,65.18,836241.0,56.1754,56.2185,56.1668,56.2099,836241.0
2020-10-09 09:30:00,65.52,65.57,65.51,65.56,1212206.0,56.5031,56.5462,56.4945,56.5376,1212206.0
2020-10-09 09:35:00,65.57,65.58,65.5,65.52,287323.0,56.5462,56.5548,56.4858,56.5031,287323.0
2020-10-09 09:40:00,65.52,65.54,65.5,65.51,179877.0,56.5031,56.5203,56.4858,56.4945,179877.0
2020-10-09 09:45:00,65.51,65.51,65.44,65.48,430142.0,56.4945,56.4945,56.4341,56.4686,430142.0
2020-10-09 09:50:00,65.48,65.5,65.42,65.47,129802.0,56.4686,56.4858,56.4169,56.46,129802.0
2020-10-09 09:55:00,65.48,65.52,65.46,65.5,135191.0,56.4686,56.5031,56.4513,56.4858,135191.0
2020-10-09 10:00:00,65.5,65.55,65.49,65.53,710318.0,56.4858,56.529,56.4772,56.5117,710318.0
2020-10-09 10:05:00,65.52,65.53,65.47,65.47,364009.0,56.5031,56.5117,56.46,56.46,364009.0
2020-10-09 10:10:00,65.47,65.48,65.42,65.45,580928.0,56.46,56.4686,56.4169,56.4427,580928.0
2020-10-09 10:15:00,65.45,65.49,65.44,65.48,451610.0,56.4427,56.4772,56.4341,56.4686,451610.0
2020-10-09 10:20:00,65.48,65.49,65.44,65.48,562422.0,56.4686,56.4772,56.4341,56.4686,562422.0
2020-10-09 10:25:00,65.48,65.49,65.44,65.45,504571.0,56.4686,56.4772,56.4341,56.4427,504571.0
2020-10-09 10:30:00,65.45,65.52,65.44,65.5,397849.0,56.4427,56.5031,56.4341,56.4858,397849.0
2020-10-09 10:35:00,65.5,65.53,65.48,65.52,156499.0,56.4858,56.5117,56.4686,56.5031,156499.0
2020-10-09 10:40:00,65.53,65.55,65.51,65.55,34993.0,56.5117,56.529,56.4945,56.529,34993.0
2020-10-09 10:45:00,65.54,65.58,65.52,65.57,176833.0,56.5203,56.5548,56.5031,56.5462,176833.0
2020-10-09 10:50:00,65.56,65.56,65.51,65.52,211030.0,56.5376,56.5376,56.4945,56.5031,211030.0
2020-10-09 10:55:00,65.52,65.54,65.5,65.53,120020.0,56.5031,56.5203,56.4858,56.5117,120020.0
2020-10-09 11:00:00,65.53,65.56,65.51,65.56,94667.0,56.5117,56.5376,56.4945,56.5376,94667.0
2020-10-09 11:05:00,65.56,65.61,65.56,65.59,200193.0,56.5376,56.5807,56.5376,56.5635,200193.0
2020-10-09 11:10:00,65.59,65.61,65.58,65.59,160712.0,56.5635,56.5807,56.5548,56.5635,160712.0
2020-10-09 11:15:00,65.59,65.6,65.55,65.56,363170.0,56.5635,56.5721,56.529,56.5376,363170.0
2020-10-09 11:20:00,65.57,65.58,65.54,65.56,562319.0,56.5462,56.5548,56.5203,56.5376,562319.0
2020-10-09 11:25:00,65.56,65.59,65.53,65.58,513156.0,56.5376,56.5635,56.5117,56.5548,513156.0
2020-10-09 11:30:00,65.58,65.63,65.57,65.61,357322.0,56.5548,56.598,56.5462,56.5807,357322.0
2020-10-09 11:35:00,65.62,65.66,65.61,65.64,120498.0,56.5893,56.6238,56.5807,56.6066,120498.0
2020-10-09 11:40:00,65.64,65.67,65.58,65.6,1066957.0,56.6066,56.6324,56.5548,56.5721,1066957.0
2020-10-09 11:45:00,65.61,65.7,65.61,65.69,484794.0,56.5807,56.6583,56.5807,56.6497,484794.0
2020-10-09 11:50:00,65.7,65.72,65.62,65.7,773857.0,56.6583,56.6756,56.5893,56.6583,773857.0
2020-10-09 11:55:00,65.7,65.73,65.68,65.69,222604.0,56.6583,56.6842,56.6411,56.6497,222604.0
2020-10-09 12:00:00,65.69,65.71,65.67,65.69,205631.0,56.6497,56.6669,56.6324,56.6497,205631.0
2020-10-09 12:05:00,65.69,65.72,65.68,65.7,94869.0,56.6497,56.6756,56.6411,56.6583,94869.0
2020-10-09 12:10:00,65.7,65.71,65.67,65.69,75663.0,56.6583,56.6669,56.6324,56.6497,75663.0
2020-10-09 12:15:00,65.69,65.69,65.66,65.66,111243.0,56.6497,56.6497,56.6238,56.6238,111243.0
2020-10-09 12:20:00,65.67,65.7,65.66,65.7,312479.0,56.6324,56.6583,56.6238,56.6583,312479.0
2020-10-09 12:25:00,65.7,65.71,65.62,65.65,873430.0,56.6583,56.6669,56.5893,56.6152,873430.0
2020-10-09 12:30:00,65.65,65.67,65.64,65.66,65466.0,56.6152,56.6324,56.6066,56.6238,65466.0
2020-10-09 12:35:00,65.67,65.69,65.66,65.68,29721.0,56.6324,56.6497,56.6238,56.6411,29721.0
2020-10-09 12:40:00,65.68,65.69,65.63,65.66,252033.0,56.6411,56.6497,56.598,56.6238,252033.0
2020-10-09 12:45:00,65.66,65.66,65.63,65.64,81350.0,56.6238,56.6238,56.598,56.6066,81350.0
2020-10-09 12:50:00,65.65,65.66,65.62,65.65,142227.0,56.6152,56.6238,56.5893,56.6152,142227.0
2020-10-09 12:55:00,65.65,65.65,65.63,65.65,50265.0,56.6152,56.6152,56.598,56.6152,50265.0
2020-10-09 13:00:00,65.65,65.68,65.64,65.66,112565.0,56.6152,56.6411,56.6066,56.6238,112565.0
2020-10-09 13:05:00,65.66,65.68,65.66,65.67,42360.0,56.6238,56.6411,56.6238,56.6324,42360.0
2020-10-09 13:10:00,65.67,65.67,65.65,65.65,49298.0,56.6324,56.6324,56.6152,56.6152,49298.0
2020-10-09 13:15:00,65.66,65.67,65.64,65.64,56330.0,56.6238,56.6324,56.6066,56.6066,56330.0
2020-10-09 13:20:00,65.64,65.65,65.61,65.62,120203.0,56.6066,56.6152,56.5807,56.5893,120203.0
2020-10-09 13:25:00,65.62,65.64,65.61,65.63,54184.0,56.5893,56.6066,56.5807,56.598,54184.0
2020-10-09 13:30:00,65.63,65.64,65.62,65.63,31004.0,56.598,56.6066,56.5893,56.598,31004.0
2020-10-09 13:35:00,65.63,65.65,65.62,65.64,60678.0,56.598,56.6152,56.5893,56.6066,60678.0
2020-10-09 13:40:00,65.65,65.66,65.64,65.65,11855.0,56.6152,56.6238,56.6066,56.6152,11855.0
2020-10-09 13:45:00,65.65,65.67,65.64,65.67,88184.0,56.6152,56.6324,56.6066,56.6324,88184.0
2020-10-09 13:50:00,65.67,65.67,65.65,65.67,31715.0,56.6324,56.6324,56.6152,56.6324,31715.0
2020-10-09 13:55:00,65.67,65.67,65.66,65.67,14992.0,56.6324,56.6324,56.6238,56.6324,14992.0
2020-10-09 14:00:00,65.66,65.68,65.66,65.67,78844.0,56.6238,56.6411,56.6238,56.6324,78844.0
2020-10-09 14:05:00,65.68,65.69,65.67,65.68,200720.0,56.6411,56.6497,56.6324,56.6411,200720.0
2020-10-09 14:10:00,65.68,65.69,65.66,65.67,512352.0,56.6411,56.6497,56.6238,56.6324,512352.0
2020-10-09 14:15:00,65.67,65.68,65.66,65.66,63380.0,56.6324,56.6411,56.6238,56.6238,63380.0
2020-10-09 14:20:00,65.66,65.66,65.65,65.66,38699.0,56.6238,56.6238,56.6152,56.6238,38699.0
2020-10-09 14:25:00,65.66,65.66,65.64,65.65,67396.0,56.6238,56.6238,56.6066,56.6152,67396.0
2020-10-09 14:30:00,65.65,65.66,65.64,65.66,46867.0,56.6152,56.6238,56.6066,56.6238,46867.0
2020-10-09 14:35:00,65.66,65.66,65.57,65.62,560682.0,56.6238,56.6238,56.5462,56.5893,560682.0
2020-10-09 14:40:00,65.61,65.67,65.59,65.67,152292.0,56.5807,56.6324,56.5635,56.6324,152292.0
2020-10-09 14:45:00,65.66,65.67,65.65,65.66,62883.0,56.6238,56.6324,56.6152,56.6238,62883.0
2020-10-09 14:50:00,65.66,65.66,65.62,65.63,84977.0,56.6238,56.6238,56.5893,56.598,84977.0
2020-10-09 14:55:00,65.63,65.64,65.62,65.63,29131.0,56.598,56.6066,56.5893,56.598,29131.0
2020-10-09 15:00:00,65.64,65.65,65.62,65.64,48227.0,56.6066,56.6152,56.5893,56.6066,48227.0
2020-10-09 15:05:00,65.63,65.64,65.63,65.63,172915.0,56.598,56.6066,56.598,56.598,172915.0
2020-10-09 15:10:00,65.63,65.65,65.63,65.65,78460.0,56.598,56.6152,56.598,56.6152,78460.0
2020-10-09 15:15:00,65.65,65.66,65.64,65.66,144588.0,56.6152,56.6238,56.6066,56.6238,144588.0
2020-10-09 15:20:00,65.66,65.7,65.65,65.68,103216.0,56.6238,56.6583,56.6152,56.6411,103216.0
2020-10-09 15:25:00,65.68,65.7,65.67,65.7,25579.0,56.6411,56.6583,56.6324,56.6583,25579.0
2020-10-09 15:30:00,65.7,65.7,65.65,65.67,86110.0,56.6583,56.6583,56.6152,56.6324,86110.0
2020-10-09 15:35:00,65.67,65.68,65.65,65.66,68963.0,56.6324,56.6411,56.6152,56.6238,68963.0
2020-10-09 15:40:00,65.66,65.67,65.64,65.66,227928.0,56.6238,56.6324,56.6066,56.6238,227928.0
2020-10-09 15:45:00,65.65,65.67,65.63,65.66,491110.0,56.6152,56.6324,56.598,56.6238,491110.0
2020-10-09 15:50:00,65.66,65.67,65.64,65.66,1373995.0,56.6238,56.6324,56.6066,56.6238,1373995.0
2020-10-09 15:55:00,65.66,65.69,65.65,65.67,1678884.0,56.6238,56.6497,56.6152,56.6324,1678884.0
2020-10-12 09:30:00,65.83,65.83,65.77,65.81,229682.0,56.7704,56.7704,56.7187,56.7532,229682.0
2020-10-12 09:35:00,65.8,65.81,65.79,65.8,44515.0,56.7446,56.7532,56.7359,56.7446,44515.0
2020-10-12 09:40:00,65.81,65.81,65.77,65.78,91663.0,56.7532,56.7532,56.7187,56.7273,91663.0
2020-10-12 09:45:00,65.78,65.79,65.76,65.79,62946.0,56.7273,56.7359,56.7101,56.7359,62946.0
2020-10-12 09:50:00,65.8,65.82,65.78,65.79,424492.0,56.7446,56.7618,56.7273,56.7359,424492.0
2020-10-12 09:55:00,65.8,65.81,65.78,65.8,76824.0,56.7446,56.7532,56.7273,56.7446,76824.0
2020-10-12 10:00:00,65.79,65.82,65.78,65.81,41039.0,56.7359,56.7618,56.7273,56.7532,41039.0
2020-10-12 10:05:00,65.81,65.84,65.8,65.81,68080.0,56.7532,56.779,56.7446,56.7532,68080.0
2020-10-12 10:10:00,65.82,65.84,65.81,65.83,81510.0,56.7618,56.779,56.7532,56.7704,81510.0
2020-10-12 10:15:00,65.83,65.83,65.8,65.83,92086.0,56.7704,56.7704,56.7446,56.7704,92086.0
2020-10-12 10:20:00,65.83,65.85,65.8,65.84,109347.0,56.7704,56.7877,56.7446,56.779,109347.0
2020-10-12 10:25:00,65.85,65.88,65.83,65.87,107487.0,56.7877,56.8135,56.7704,56.8049,107487.0
2020-10-12 10:30:00,65.87,65.87,65.83,65.84,33420.0,56.8049,56.8049,56.7704,56.779,33420.0
2020-10-12 10:35:00,65.84,65.86,65.81,65.82,224318.0,56.779,56.7963,56.7532,56.7618,224318.0
2020-10-12 10:40:00,65.82,65.84,65.82,65.84,55528.0,56.7618,56.779,56.7618,56.779,55528.0
2020-10-12 10:45:00,65.84,65.87,65.83,65.86,79982.0,56.779,56.8049,56.7704,56.7963,79982.0
2020-10-12 10:50:00,65.86,65.91,65.85,65.9,85935.0,56.7963,56.8394,56.7877,56.8308,85935.0
2020-10-12 10:55:00,65.9,65.92,65.89,65.92,68421.0,56.8308,56.848,56.8222,56.848,68421.0
2020-10-12 11:00:00,65.92,65.95,65.91,65.95,70049.0,56.848,56.8739,56.8394,56.8739,70049.0
2020-10-12 11:05:00,65.94,65.99,65.94,65.98,74421.0,56.8653,56.9084,56.8653,56.8998,74421.0
2020-10-12 11:10:00,65.98,65.99,65.94,65.95,78347.0,56.8998,56.9084,56.8653,56.8739,78347.0
2020-10-12 11:15:00,65.95,65.98,65.94,65.96,23620.0,56.8739,56.8998,56.8653,56.8825,23620.0
2020-10-12 11:20:00,65.97,66.0,65.95,65.98,70342.0,56.8912,56.917,56.8739,56.8998,70342.0
2020-10-12 11:25:00,65.98,65.99,65.95,65.95,200886.0,56.8998,56.9084,56.8739,56.8739,200886.0
2020-10-12 11:30:00,65.95,65.96,65.93,65.94,175540.0,56.8739,56.8825,56.8567,56.8653,175540.0
2020-10-12 11:35:00,65.94,65.96,65.92,65.95,82928.0,56.8653,56.8825,56.848,56.8739,82928.0
2020-10-12 11:40:00,65.95,65.96,65.93,65.95,25556.0,56.8739,56.8825,56.8567,56.8739,25556.0
2020-10-12 11:45:00,65.95,65.95,65.91,65.92,97494.0,56.8739,56.8739,56.8394,56.848,97494.0
2020-10-12 11:50:00,65.92,65.93,65.87,65.88,63572.0,56.848,56.8567,56.8049,56.8135,63572.0
2020-10-12 11:55:00,65.89,65.9,65.87,65.9,35976.0,56.8222,56.8308,56.8049,56.8308,35976.0
2020-10-12 12:00:00,65.9,65.92,65.88,65.91,116333.0,56.8308,56.848,56.8135,56.8394,116333.0
2020-10-12 12:05:00,65.91,65.93,65.91,65.93,9705.0,56.8394,56.8567,56.8394,56.8567,9705.0
2020-10-12 12:10:00,65.94,65.98,65.93,65.97,69104.0,56.8653,56.8998,56.8567,56.8912,69104.0
2020-10-12 12:15:00,65.97,65.97,65.95,65.97,446744.0,56.8912,56.8912,56.8739,56.8912,446744.0
2020-10-12 12:20:00,65.97,66.03,65.97,66.02,345619.0,56.8912,56.9429,56.8912,56.9343,345619.0
2020-10-12 12:25:00,66.02,66.09,66.01,66.07,334809.0,56.9343,56.9946,56.9257,56.9774,334809.0
2020-10-12 12:30:00,66.06,66.08,66.05,66.06,99727.0,56.9688,56.986,56.9601,56.9688,99727.0
2020-10-12 12:35:00,66.07,66.08,66.05,66.06,64436.0,56.9774,56.986,56.9601,56.9688,64436.0
2020-10-12 12:40:00,66.07,66.1,66.06,66.09,59703.0,56.9774,57.0033,56.9688,56.9946,59703.0
2020-10-12 12:45:00,66.09,66.11,66.09,66.11,52284.0,56.9946,57.0119,56.9946,57.0119,52284.0
2020-10-12 12:50:00,66.1,66.11,66.07,66.07,53696.0,57.0033,57.0119,56.9774,56.9774,53696.0
2020-10-12 12:55:00,66.07,66.07,66.05,66.06,68187.0,56.9774,56.9774,56.9601,56.9688,68187.0
2020-10-12 13:00:00,66.05,66.05,66.04,66.04,9173.0,56.9601,56.9601,56.9515,56.9515,9173.0
2020-10-12 13:05:00,66.04,66.04,66.01,66.01,158685.0,56.9515,56.9515,56.9257,56.9257,158685.0
2020-10-12 13:10:00,66.01,66.03,66.01,66.03,53375.0,56.9257,56.9429,56.9257,56.9429,53375.0
2020-10-12 13:15:00,66.03,66.08,66.02,66.07,16764.0,56.9429,56.986,56.9343,56.9774,16764.0
2020-10-12 13:20:00,66.07,66.1,66.06,66.1,73585.0,56.9774,57.0033,56.9688,57.0033,73585.0
2020-10-12 13:25:00,66.09,66.11,66.08,66.09,17638.0,56.9946,57.0119,56.986,56.9946,17638.0
2020-10-12 13:30:00,66.09,66.11,66.07,66.09,90328.0,56.9946,57.0119,56.9774,56.9946,90328.0
2020-10-12 13:35:00,66.08,66.08,66.04,66.05,51963.0,56.986,56.986,56.9515,56.9601,51963.0
2020-10-12 13:40:00,66.05,66.06,66.02,66.03,54102.0,56.9601,56.9688,56.9343,56.9429,54102.0
2020-10-12 13:45:00,66.04,66.05,66.01,66.03,65164.0,56.9515,56.9601,56.9257,56.9429,65164.0
2020-10-12 13:50:00,66.03,66.04,66.01,66.03,9628.0,56.9429,56.9515,56.9257,56.9429,9628.0
2020-10-12 13:55:00,66.03,66.05,66.03,66.04,15887.0,56.9429,56.9601,56.9429,56.9515,15887.0
2020-10-12 14:00:00,66.04,66.08,66.03,66.06,86432.0,56.9515,56.986,56.9429,56.9688,86432.0
2020-10-12 14:05:00,66.06,66.07,66.05,66.06,92548.0,56.9688,56.9774,56.9601,56.9688,92548.0
2020-10-12 14:10:00,66.06,66.07,66.05,66.05,37295.0,56.9688,56.9774,56.9601,56.9601,37295.0
2020-10-12 14:15:00,66.05,66.06,66.04,66.04,18717.0,56.9601,56.9688,56.9515,56.9515,18717.0
2020-10-12 14:20:00,66.04,66.06,66.02,66.05,52918.0,56.9515,56.9688,56.9343,56.9601,52918.0
2020-10-12 14:25:00,66.05,66.07,66.04,66.06,83572.0,56.9601,56.9774,56.9515,56.9688,83572.0
2020-10-12 14:30:00,66.06,66.08,66.06,66.06,45816.0,56.9688,56.986,56.9688,56.9688,45816.0
2020-10-12 14:35:00,66.06,66.08,66.03,66.06,64226.0,56.9688,56.986,56.9429,56.9688,64226.0
2020-10-12 14:40:00,66.06,66.07,66.03,66.05,37654.0,56.9688,56.9774,56.9429,56.9601,37654.0
2020-10-12 14:45:00,66.05,66.06,66.04,66.04,27949.0,56.9601,56.9688,56.9515,56.9515,27949.0
2020-10-12 14:50:00,66.05,66.06,66.03,66.04,47414.0,56.9601,56.9688,56.9429,56.9515,47414.0
2020-10-12 14:55:00,66.04,66.04,66.02,66.03,49420.0,56.9515,56.9515,56.9343,56.9429,49420.0
2020-10-12 15:00:00,66.04,66.06,66.03,66.04,22555.0,56.9515,56.9688,56.9429,56.9515,22555.0
2020-10-12 15:05:00,66.04,66.05,66.02,66.03,77995.0,56.9515,56.9601,56.9343,56.9429,77995.0
2020-10-12 15:10:00,66.03,66.04,66.0,66.01,111489.0,56.9429,56.9515,56.917,56.9257,111489.0
2020-10-12 15:15:00,66.02,66.03,66.0,66.02,95398.0,56.9343,56.9429,56.917,56.9343,95398.0
2020-10-12 15:20:00,66.03,66.05,66.02,66.05,128592.0,56.9429,56.9601,56.9343,56.9601,128592.0
2020-10-12 15:25:00,66.05,66.06,66.04,66.05,107009.0,56.9601,56.9688,56.9515,56.9601,107009.0
2020-10-12 15:30:00,66.06,66.06,66.03,66.03,59163.0,56.9688,56.9688,56.9429,56.9429,59163.0
2020-10-12 15:35:00,66.03,66.05,66.02,66.05,67132.0,56.9429,56.9601,56.9343,56.9601,67132.0
2020-10-12 15:40:00,66.04,66.06,66.03,66.04,308942.0,56.9515,56.9688,56.9429,56.9515,308942.0
2020-10-12 15:45:00,66.04,66.04,65.98,65.99,235604.0,56.9515,56.9515,56.8998,56.9084,235604.0
2020-10-12 15:50:00,65.98,66.01,65.98,66.0,407461.0,56.8998,56.9257,56.8998,56.917,407461.0
2020-10-12 15:55:00,66.0,66.05,65.99,66.05,903315.0,56.917,56.9601,56.9084,56.9601,903315.0
2020-10-13 09:30:00,65.52,65.52,65.44,65.49,270242.0,56.5031,56.5031,56.4341,56.4772,270242.0
2020-10-13 09:35:00,65.49,65.51,65.39,65.39,208431.0,56.4772,56.4945,56.391,56.391,208431.0
2020-10-13 09:40:00,65.38,65.45,65.36,65.41,205720.0,56.3824,56.4427,56.3651,56.4082,205720.0
2020-10-13 09:45:00,65.4,65.44,65.36,65.44,123924.0,56.3996,56.4341,56.3651,56.4341,123924.0
2020-10-13 09:50:00,65.43,65.44,65.36,65.38,174642.0,56.4255,56.4341,56.3651,56.3824,174642.0
2020-10-13 09:55:00,65.38,65.45,65.37,65.44,153141.0,56.3824,56.4427,56.3737,56.4341,153141.0
2020-10-13 10:00:00,65.44,65.45,65.39,65.4,341656.0,56.4341,56.4427,56.391,56.3996,341656.0
2020-10-13 10:05:00,65.4,65.4,65.31,65.35,291410.0,56.3996,56.3996,56.322,56.3565,291410.0
2020-10-13 10:10:00,65.35,65.36,65.26,65.29,324409.0,56.3565,56.3651,56.2789,56.3047,324409.0
2020-10-13 10:15:00,65.3,65.37,65.28,65.36,136951.0,56.3134,56.3737,56.2961,56.3651,136951.0
2020-10-13 10:20:00,65.37,65.42,65.36,65.42,196428.0,56.3737,56.4169,56.3651,56.4169,196428.0
2020-10-13 10:25:00,65.42,65.44,65.4,65.42,101505.0,56.4169,56.4341,56.3996,56.4169,101505.0
2020-10-13 10:30:00,65.42,65.42,65.34,65.36,151189.0,56.4169,56.4169,56.3479,56.3651,151189.0
2020-10-13 10:35:00,65.36,65.38,65.33,65.36,128654.0,56.3651,56.3824,56.3392,56.3651,128654.0
2020-10-13 10:40:00,65.35,65.36,65.26,65.28,153318.0,56.3565,56.3651,56.2789,56.2961,153318.0
2020-10-13 10:45:00,65.28,65.28,65.24,65.25,87215.0,56.2961,56.2961,56.2616,56.2702,87215.0
2020-10-13 10:50:00,65.25,65.29,65.23,65.28,78934.0,56.2702,56.3047,56.253,56.2961,78934.0
2020-10-13 10:55:00,65.28,65.36,65.26,65.35,92963.0,56.2961,56.3651,56.2789,56.3565,92963.0
2020-10-13 11:00:00,65.35,65.36,65.31,65.32,131901.0,56.3565,56.3651,56.322,56.3306,131901.0
2020-10-13 11:05:00,65.32,65.36,65.3,65.33,93908.0,56.3306,56.3651,56.3134,56.3392,93908.0
2020-10-13 11:10:00,65.32,65.35,65.3,65.34,78599.0,56.3306,56.3565,56.3134,56.3479,78599.0
2020-10-13 11:15:00,65.35,65.35,65.32,65.35,82147.0,56.3565,56.3565,56.3306,56.3565,82147.0
2020-10-13 11:20:00,65.36,65.4,65.35,65.38,205511.0,56.3651,56.3996,56.3565,56.3824,205511.0
2020-10-13 11:25:00,65.38,65.38,65.35,65.35,104217.0,56.3824,56.3824,56.3565,56.3565,104217.0
2020-10-13 11:30:00,65.35,65.42,65.34,65.41,221932.0,56.3565,56.4169,56.3479,56.4082,221932.0
2020-10-13 11:35:00,65.42,65.44,65.4,65.42,161936.0,56.4169,56.4341,56.3996,56.4169,161936.0
2020-10-13 11:40:00,65.42,65.43,65.36,65.37,150709.0,56.4169,56.4255,56.3651,56.3737,150709.0
2020-10-13 11:45:00,65.37,65.38,65.34,65.38,131779.0,56.3737,56.3824,56.3479,56.3824,131779.0
2020-10-13 11:50:00,65.37,65.41,65.37,65.4,300185.0,56.3737,56.4082,56.3737,56.3996,300185.0
2020-10-13 11:55:00,65.4,65.41,65.39,65.39,211415.0,56.3996,56.4082,56.391,56.391,211415.0
2020-10-13 12:00:00,65.39,65.4,65.37,65.37,77474.0,56.391,56.3996,56.3737,56.3737,77474.0
2020-10-13 12:05:00,65.37,65.39,65.36,65.38,118769.0,56.3737,56.391,56.3651,56.3824,118769.0
2020-10-13 12:10:00,65.39,65.39,65.31,65.34,183446.0,56.391,56.391,56.322,56.3479,183446.0
2020-10-13 12:15:00,65.34,65.35,65.31,65.34,104393.0,56.3479,56.3565,56.322,56.3479,104393.0
2020-10-13 12:20:00,65.34,65.38,65.32,65.38,75551.0,56.3479,56.3824,56.3306,56.3824,75551.0
2020-10-13 12:25:00,65.38,65.4,65.37,65.39,47146.0,56.3824,56.3996,56.3737,56.391,47146.0
2020-10-13 12:30:00,65.38,65.4,65.36,65.36,44215.0,56.3824,56.3996,56.3651,56.3651,44215.0
2020-10-13 12:35:00,65.37,65.37,65.31,65.34,117037.0,56.3737,56.3737,56.322,56.3479,117037.0
2020-10-13 12:40:00,65.33,65.36,65.33,65.36,31463.0,56.3392,56.3651,56.3392,56.3651,31463.0
2020-10-13 12:45:00,65.36,65.39,65.35,65.38,111219.0,56.3651,56.391,56.3565,56.3824,111219.0
2020-10-13 12:50:00,65.39,65.41,65.38,65.4,131065.0,56.391,56.4082,56.3824,56.3996,131065.0
2020-10-13 12:55:00,65.4,65.41,65.38,65.39,60965.0,56.3996,56.4082,56.3824,56.391,60965.0
2020-10-13 13:00:00,65.39,65.4,65.36,65.37,107657.0,56.391,56.3996,56.3651,56.3737,107657.0
2020-10-13 13:05:00,65.37,65.37,65.28,65.28,117595.0,56.3737,56.3737,56.2961,56.2961,117595.0
2020-10-13 13:10:00,65.28,65.34,65.28,65.34,55248.0,56.2961,56.3479,56.2961,56.3479,55248.0
2020-10-13 13:15:00,65.34,65.4,65.33,65.4,77404.0,56.3479,56.3996,56.3392,56.3996,77404.0
2020-10-13 13:20:00,65.4,65.4,65.33,65.36,100389.0,56.3996,56.3996,56.3392,56.3651,100389.0
2020-10-13 13:25:00,65.36,65.39,65.35,65.37,181460.0,56.3651,56.391,56.3565,56.3737,181460.0
2020-10-13 13:30:00,65.36,65.37,65.35,65.36,78369.0,56.3651,56.3737,56.3565,56.3651,78369.0
2020-10-13 13:35:00,65.36,65.36,65.34,65.36,42217.0,56.3651,56.3651,56.3479,56.3651,42217.0
2020-10-13 13:40:00,65.36,65.37,65.33,65.34,40676.0,56.3651,56.3737,56.3392,56.3479,40676.0
2020-10-13 13:45:00,65.34,65.35,65.33,65.34,24291.0,56.3479,56.3565,56.3392,56.3479,24291.0
2020-10-13 13:50:00,65.34,65.35,65.32,65.33,93672.0,56.3479,56.3565,56.3306,56.3392,93672.0
2020-10-13 13:55:00,65.34,65.34,65.25,65.26,123866.0,56.3479,56.3479,56.2702,56.2789,123866.0
2020-10-13 14:00:00,65.27,65.27,65.23,65.26,330933.0,56.2875,56.2875,56.253,56.2789,330933.0
2020-10-13 14:05:00,65.25,65.27,65.23,65.25,228145.0,56.2702,56.2875,56.253,56.2702,228145.0
2020-10-13 14:10:00,65.25,65.3,65.24,65.29,38745.0,56.2702,56.3134,56.2616,56.3047,38745.0
2020-10-13 14:15:00,65.3,65.34,65.27,65.34,84217.0,56.3134,56.3479,56.2875,56.3479,84217.0
2020-10-13 14:20:00,65.33,65.33,65.3,65.33,49124.0,56.3392,56.3392,56.3134,56.3392,49124.0
2020-10-13 14:25:00,65.33,65.33,65.25,65.25,65826.0,56.3392,56.3392,56.2702,56.2702,65826.0
2020-10-13 14:30:00,65.26,65.28,65.19,65.26,820028.0,56.2789,56.2961,56.2185,56.2789,820028.0
2020-10-13 14:35:00,65.26,65.27,65.23,65.25,226140.0,56.2789,56.2875,56.253,56.2702,226140.0
2020-10-13 14:40:00,65.26,65.26,65.22,65.26,191737.0,56.2789,56.2789,56.2444,56.2789,191737.0
2020-10-13 14:45:00,65.26,65.29,65.23,65.27,353833.0,56.2789,56.3047,56.253,56.2875,353833.0
2020-10-13 14:50:00,65.26,65.28,65.25,65.27,62680.0,56.2789,56.2961,56.2702,56.2875,62680.0
2020-10-13 14:55:00,65.27,65.34,65.27,65.31,186695.0,56.2875,56.3479,56.2875,56.322,186695.0
2020-10-13 15:00:00,65.31,65.37,65.3,65.36,91074.0,56.322,56.3737,56.3134,56.3651,91074.0
2020-10-13 15:05:00,65.36,65.37,65.34,65.34,241400.0,56.3651,56.3737,56.3479,56.3479,241400.0
2020-10-13 15:10:00,65.34,65.39,65.34,65.37,50820.0,56.3479,56.391,56.3479,56.3737,50820.0
2020-10-13 15:15:00,65.36,65.39,65.36,65.39,57039.0,56.3651,56.391,56.3651,56.391,57039.0
2020-10-13 15:20:00,65.39,65.45,65.39,65.45,83738.0,56.391,56.4427,56.391,56.4427,83738.0
2020-10-13 15:25:00,65.44,65.46,65.43,65.44,109207.0,56.4341,56.4513,56.4255,56.4341,109207.0
2020-10-13 15:30:00,65.44,65.47,65.44,65.46,305383.0,56.4341,56.46,56.4341,56.4513,305383.0
2020-10-13 15:35:00,65.46,65.48,65.43,65.45,286280.0,56.4513,56.4686,56.4255,56.4427,286280.0
2020-10-13 15:40:00,65.45,65.47,65.43,65.45,448622.0,56.4427,56.46,56.4255,56.4427,448622.0
2020-10-13 15:45:00,65.45,65.46,65.41,65.42,470827.0,56.4427,56.4513,56.4082,56.4169,470827.0
2020-10-13 15:50:00,65.42,65.44,65.39,65.4,458565.0,56.4169,56.4341,56.391,56.3996,458565.0
2020-10-13 15:55:00,65.4,65.41,65.31,65.31,689458.0,56.3996,56.4082,56.322,56.322,689458.0
2020-10-14 09:30:00,65.53,65.56,65.49,65.53,243624.0,56.5117,56.5376,56.4772,56.5117,243624.0
2020-10-14 09:35:00,65.53,65.56,65.53,65.55,94227.0,56.5117,56.5376,56.5117,56.529,94227.0
2020-10-14 09:40:00,65.56,65.63,65.56,65.62,186028.0,56.5376,56.598,56.5376,56.5893,186028.0
2020-10-14 09:45:00,65.62,65.63,65.6,65.62,446287.0,56.5893,56.598,56.5721,56.5893,446287.0
2020-10-14 09:50:00,65.62,65.64,65.61,65.61,209887.0,56.5893,56.6066,56.5807,56.5807,209887.0
2020-10-14 09:55:00,65.61,65.63,65.6,65.62,91745.0,56.5807,56.598,56.5721,56.5893,91745.0
2020-10-14 10:00:00,65.62,65.63,65.58,65.62,96101.0,56.5893,56.598,56.5548,56.5893,96101.0
2020-10-14 10:05:00,65.63,65.63,65.58,65.58,180493.0,56.598,56.598,56.5548,56.5548,180493.0
2020-10-14 10:10:00,65.59,65.6,65.56,65.57,79945.0,56.5635,56.5721,56.5376,56.5462,79945.0
2020-10-14 10:15:00,65.57,65.58,65.54,65.55,65396.0,56.5462,56.5548,56.5203,56.529,65396.0
2020-10-14 10:20:00,65.56,65.58,65.54,65.56,35179.0,56.5376,56.5548,56.5203,56.5376,35179.0
2020-10-14 10:25:00,65.56,65.57,65.49,65.49,75079.0,56.5376,56.5462,56.4772,56.4772,75079.0
2020-10-14 10:30:00,65.49,65.5,65.45,65.45,52603.0,56.4772,56.4858,56.4427,56.4427,52603.0
2020-10-14 10:35:00,65.45,65.54,65.45,65.53,41911.0,56.4427,56.5203,56.4427,56.5117,41911.0
2020-10-14 10:40:00,65.54,65.57,65.54,65.56,39798.0,56.5203,56.5462,56.5203,56.5376,39798.0
2020-10-14 10:45:00,65.57,65.61,65.56,65.58,80264.0,56.5462,56.5807,56.5376,56.5548,80264.0
2020-10-14 10:50:00,65.58,65.59,65.56,65.57,263685.0,56.5548,56.5635,56.5376,56.5462,263685.0
2020-10-14 10:55:00,65.58,65.58,65.5,65.53,94153.0,56.5548,56.5548,56.4858,56.5117,94153.0
2020-10-14 11:00:00,65.53,65.53,65.49,65.52,93363.0,56.5117,56.5117,56.4772,56.5031,93363.0
2020-10-14 11:05:00,65.52,65.59,65.52,65.58,105235.0,56.5031,56.5635,56.5031,56.5548,105235.0
2020-10-14 11:10:00,65.58,65.59,65.54,65.56,57528.0,56.5548,56.5635,56.5203,56.5376,57528.0
2020-10-14 11:15:00,65.56,65.57,65.54,65.54,122998.0,56.5376,56.5462,56.5203,56.5203,122998.0
2020-10-14 11:20:00,65.55,65.58,65.52,65.55,138462.0,56.529,56.5548,56.5031,56.529,138462.0
2020-10-14 11:25:00,65.55,65.56,65.5,65.51,212620.0,56.529,56.5376,56.4858,56.4945,212620.0
2020-10-14 11:30:00,65.51,65.54,65.46,65.47,258642.0,56.4945,56.5203,56.4513,56.46,258642.0
2020-10-14 11:35:00,65.47,65.5,65.47,65.48,39608.0,56.46,56.4858,56.46,56.4686,39608.0
2020-10-14 11:40:00,65.48,65.51,65.46,65.49,288801.0,56.4686,56.4945,56.4513,56.4772,288801.0
2020-10-14 11:45:00,65.49,65.49,65.36,65.4,130902.0,56.4772,56.4772,56.3651,56.3996,130902.0
2020-10-14 11:50:00,65.4,65.4,65.3,65.31,115273.0,56.3996,56.3996,56.3134,56.322,115273.0
2020-10-14 11:55:00,65.32,65.35,65.3,65.31,90965.0,56.3306,56.3565,56.3134,56.322,90965.0
2020-10-14 12:00:00,65.3,65.35,65.3,65.34,247973.0,56.3134,56.3565,56.3134,56.3479,247973.0
2020-10-14 12:05:00,65.33,65.38,65.32,65.35,85387.0,56.3392,56.3824,56.3306,56.3565,85387.0
2020-10-14 12:10:00,65.34,65.35,65.29,65.31,94611.0,56.3479,56.3565,56.3047,56.322,94611.0
2020-10-14 12:15:00,65.32,65.33,65.21,65.22,105261.0,56.3306,56.3392,56.2358,56.2444,105261.0
2020-10-14 12:20:00,65.22,65.22,65.16,65.16,66277.0,56.2444,56.2444,56.1926,56.1926,66277.0
2020-10-14 12:25:00,65.16,65.25,65.16,65.24,114599.0,56.1926,56.2702,56.1926,56.2616,114599.0
2020-10-14 12:30:00,65.24,65.27,65.23,65.26,68672.0,56.2616,56.2875,56.253,56.2789,68672.0
2020-10-14 12:35:00,65.26,65.28,65.2,65.25,161430.0,56.2789,56.2961,56.2271,56.2702,161430.0
2020-10-14 12:40:00,65.25,65.29,65.25,65.28,32104.0,56.2702,56.3047,56.2702,56.2961,32104.0
2020-10-14 12:45:00,65.28,65.29,65.26,65.28,54259.0,56.2961,56.3047,56.2789,56.2961,54259.0
2020-10-14 12:50:00,65.28,65.28,65.25,65.26,54604.0,56.2961,56.2961,56.2702,56.2789,54604.0
2020-10-14 12:55:00,65.27,65.3,65.25,65.28,275554.0,56.2875,56.3134,56.2702,56.2961,275554.0
2020-10-14 13:00:00,65.27,65.33,65.26,65.33,144624.0,56.2875,56.3392,56.2789,56.3392,144624.0
2020-10-14 13:05:00,65.33,65.34,65.32,65.33,127558.0,56.3392,56.3479,56.3306,56.3392,127558.0
2020-10-14 13:10:00,65.33,65.34,65.3,65.31,79235.0,56.3392,56.3479,56.3134,56.322,79235.0
2020-10-14 13:15:00,65.31,65.33,65.29,65.31,31386.0,56.322,56.3392,56.3047,56.322,31386.0
2020-10-14 13:20:00,65.31,65.32,65.28,65.28,52580.0,56.322,56.3306,56.2961,56.2961,52580.0
2020-10-14 13:25:00,65.29,65.3,65.26,65.27,81534.0,56.3047,56.3134,56.2789,56.2875,81534.0
2020-10-14 13:30:00,65.27,65.27,65.2,65.2,72751.0,56.2875,56.2875,56.2271,56.2271,72751.0
2020-10-14 13:35:00,65.2,65.24,65.2,65.24,246091.0,56.2271,56.2616,56.2271,56.2616,246091.0
2020-10-14 13:40:00,65.23,65.25,65.23,65.24,85587.0,56.253,56.2702,56.253,56.2616,85587.0
2020-10-14 13:45:00,65.25,65.29,65.23,65.28,61891.0,56.2702,56.3047,56.253,56.2961,61891.0
2020-10-14 13:50:00,65.27,65.3,65.25,65.3,31063.0,56.2875,56.3134,56.2702,56.3134,31063.0
2020-10-14 13:55:00,65.3,65.31,65.28,65.29,22104.0,56.3134,56.322,56.2961,56.3047,22104.0
2020-10-14 14:00:00,65.29,65.3,65.27,65.29,61671.0,56.3047,56.3134,56.2875,56.3047,61671.0
2020-10-14 14:05:00,65.28,65.32,65.28,65.31,76176.0,56.2961,56.3306,56.2961,56.322,76176.0
2020-10-14 14:10:00,65.31,65.33,65.29,65.32,38036.0,56.322,56.3392,56.3047,56.3306,38036.0
2020-10-14 14:15:00,65.33,65.33,65.3,65.3,52024.0,56.3392,56.3392,56.3134,56.3134,52024.0
2020-10-14 14:20:00,65.3,65.32,65.28,65.29,38431.0,56.3134,56.3306,56.2961,56.3047,38431.0
2020-10-14 14:25:00,65.29,65.29,65.24,65.26,150485.0,56.3047,56.3047,56.2616,56.2789,150485.0
2020-10-14 14:30:00,65.26,65.27,65.18,65.18,60984.0,56.2789,56.2875,56.2099,56.2099,60984.0
2020-10-14 14:35:00,65.18,65.2,65.15,65.17,38480.0,56.2099,56.2271,56.184,56.2013,38480.0
2020-10-14 14:40:00,65.16,65.21,65.15,65.17,428552.0,56.1926,56.2358,56.184,56.2013,428552.0
2020-10-14 14:45:00,65.17,65.22,65.15,65.22,69064.0,56.2013,56.2444,56.184,56.2444,69064.0
2020-10-14 14:50:00,65.21,65.23,65.2,65.23,130461.0,56.2358,56.253,56.2271,56.253,130461.0
2020-10-14 14:55:00,65.23,65.27,65.22,65.25,42964.0,56.253,56.2875,56.2444,56.2702,42964.0
2020-10-14 15:00:00,65.25,65.29,65.23,65.28,69913.0,56.2702,56.3047,56.253,56.2961,69913.0
2020-10-14 15:05:00,65.28,65.34,65.27,65.3,159051.0,56.2961,56.3479,56.2875,56.3134,159051.0
2020-10-14 15:10:00,65.31,65.35,65.3,65.34,207805.0,56.322,56.3565,56.3134,56.3479,207805.0
2020-10-14 15:15:00,65.33,65.34,65.31,65.32,31267.0,56.3392,56.3479,56.322,56.3306,31267.0
2020-10-14 15:20:00,65.33,65.34,65.31,65.32,93526.0,56.3392,56.3479,56.322,56.3306,93526.0
2020-10-14 15:25:00,65.32,65.32,65.28,65.3,75402.0,56.3306,56.3306,56.2961,56.3134,75402.0
2020-10-14 15:30:00,65.3,65.35,65.29,65.33,107866.0,56.3134,56.3565,56.3047,56.3392,107866.0
2020-10-14 15:35:00,65.34,65.34,65.26,65.28,120029.0,56.3479,56.3479,56.2789,56.2961,120029.0
2020-10-14 15:40:00,65.28,65.31,65.28,65.31,151353.0,56.2961,56.322,56.2961,56.322,151353.0
2020-10-14 15:45:00,65.31,65.32,65.26,65.28,684367.0,56.322,56.3306,56.2789,56.2961,684367.0
2020-10-14 15:50:00,65.28,65.33,65.27,65.27,829425.0,56.2961,56.3392,56.2875,56.2875,829425.0
2020-10-14 15:55:00,65.28,65.29,65.18,65.2,1183157.0,56.2961,56.3047,56.2099,56.2271,1183157.0
2020-10-15 09:30:00,63.94,64.03,63.92,64.03,727003.0,55.1405,55.2181,55.1233,55.2181,727003.0
2020-10-15 09:35:00,64.04,64.05,64.0,64.0,620854.0,55.2268,55.2354,55.1923,55.1923,620854.0
2020-10-15 09:40:00,64.0,64.05,63.97,64.04,239792.0,55.1923,55.2354,55.1664,55.2268,239792.0
2020-10-15 09:45:00,64.05,64.1,64.04,64.09,335309.0,55.2354,55.2785,55.2268,55.2699,335309.0
2020-10-15 09:50:00,64.09,64.22,64.09,64.2,563108.0,55.2699,55.382,55.2699,55.3647,563108.0
2020-10-15 09:55:00,64.2,64.21,64.14,64.2,551787.0,55.3647,55.3734,55.313,55.3647,551787.0
2020-10-15 10:00:00,64.2,64.21,64.12,64.15,298750.0,55.3647,55.3734,55.2958,55.3216,298750.0
2020-10-15 10:05:00,64.15,64.18,64.1,64.12,468305.0,55.3216,55.3475,55.2785,55.2958,468305.0
2020-10-15 10:10:00,64.1,64.13,64.07,64.08,103733.0,55.2785,55.3044,55.2526,55.2613,103733.0
2020-10-15 10:15:00,64.08,64.17,64.04,64.11,185263.0,55.2613,55.3389,55.2268,55.2871,185263.0
2020-10-15 10:20:00,64.1,64.11,64.07,64.08,116361.0,55.2785,55.2871,55.2526,55.2613,116361.0
2020-10-15 10:25:00,64.09,64.1,64.01,64.02,158596.0,55.2699,55.2785,55.2009,55.2095,158596.0
2020-10-15 10:30:00,64.02,64.04,63.94,63.98,643575.0,55.2095,55.2268,55.1405,55.175,643575.0
2020-10-15 10:35:00,63.99,63.99,63.93,63.95,378523.0,55.1836,55.1836,55.1319,55.1492,378523.0
2020-10-15 10:40:00,63.96,63.99,63.91,63.95,83851.0,55.1578,55.1836,55.1147,55.1492,83851.0
2020-10-15 10:45:00,63.94,64.0,63.92,63.98,191323.0,55.1405,55.1923,55.1233,55.175,191323.0
2020-10-15 10:50:00,63.98,64.04,63.98,64.0,157316.0,55.175,55.2268,55.175,55.1923,157316.0
2020-10-15 10:55:00,64.01,64.07,63.97,64.05,124326.0,55.2009,55.2526,55.1664,55.2354,124326.0
2020-10-15 11:00:00,64.05,64.07,63.99,64.03,103301.0,55.2354,55.2526,55.1836,55.2181,103301.0
2020-10-15 11:05:00,64.04,64.12,64.02,64.1,205688.0,55.2268,55.2958,55.2095,55.2785,205688.0
2020-10-15 11:10:00,64.1,64.17,64.1,64.16,380941.0,55.2785,55.3389,55.2785,55.3303,380941.0
2020-10-15 11:15:00,64.16,64.18,64.13,64.17,168390.0,55.3303,55.3475,55.3044,55.3389,168390.0
2020-10-15 11:20:00,64.17,64.21,64.15,64.17,88135.0,55.3389,55.3734,55.3216,55.3389,88135.0
2020-10-15 11:25:00,64.18,64.19,64.09,64.12,247508.0,55.3475,55.3561,55.2699,55.2958,247508.0
2020-10-15 11:30:00,64.11,64.16,64.05,64.13,302444.0,55.2871,55.3303,55.2354,55.3044,302444.0
2020-10-15 11:35:00,64.14,64.18,64.11,64.14,143583.0,55.313,55.3475,55.2871,55.313,143583.0
2020-10-15 11:40:00,64.14,64.18,64.13,64.14,48342.0,55.313,55.3475,55.3044,55.313,48342.0
2020-10-15 11:45:00,64.14,64.23,64.14,64.2,185515.0,55.313,55.3906,55.313,55.3647,185515.0
2020-10-15 11:50:00,64.2,64.29,64.17,64.26,642839.0,55.3647,55.4424,55.3389,55.4165,642839.0
2020-10-15 11:55:00,64.27,64.3,64.2,64.21,227356.0,55.4251,55.451,55.3647,55.3734,227356.0
2020-10-15 12:00:00,64.21,64.26,64.19,64.24,380920.0,55.3734,55.4165,55.3561,55.3992,380920.0
2020-10-15 12:05:00,64.25,64.28,64.21,64.21,197238.0,55.4079,55.4337,55.3734,55.3734,197238.0
2020-10-15 12:10:00,64.21,64.23,64.2,64.22,69553.0,55.3734,55.3906,55.3647,55.382,69553.0
2020-10-15 12:15:00,64.22,64.24,64.2,64.21,111150.0,55.382,55.3992,55.3647,55.3734,111150.0
2020-10-15 12:20:00,64.22,64.22,64.2,64.21,147579.0,55.382,55.382,55.3647,55.3734,147579.0
2020-10-15 12:25:00,64.21,64.25,64.2,64.2,214523.0,55.3734,55.4079,55.3647,55.3647,214523.0
2020-10-15 12:30:00,64.2,64.22,64.16,64.16,46076.0,55.3647,55.382,55.3303,55.3303,46076.0
2020-10-15 12:35:00,64.17,64.22,64.17,64.2,185549.0,55.3389,55.382,55.3389,55.3647,185549.0
2020-10-15 12:40:00,64.2,64.24,64.18,64.19,21039.0,55.3647,55.3992,55.3475,55.3561,21039.0
2020-10-15 12:45:00,64.18,64.21,64.15,64.18,171830.0,55.3475,55.3734,55.3216,55.3475,171830.0
2020-10-15 12:50:00,64.18,64.26,64.18,64.21,303862.0,55.3475,55.4165,55.3475,55.3734,303862.0
2020-10-15 12:55:00,64.21,64.25,64.21,64.23,173265.0,55.3734,55.4079,55.3734,55.3906,173265.0
2020-10-15 13:00:00,64.25,64.26,64.23,64.25,64865.0,55.4079,55.4165,55.3906,55.4079,64865.0
2020-10-15 13:05:00,64.25,64.28,64.24,64.25,149104.0,55.4079,55.4337,55.3992,55.4079,149104.0
2020-10-15 13:10:00,64.25,64.29,64.25,64.28,24496.0,55.4079,55.4424,55.4079,55.4337,24496.0
2020-10-15 13:15:00,64.28,64.31,64.26,64.28,73753.0,55.4337,55.4596,55.4165,55.4337,73753.0
2020-10-15 13:20:00,64.28,64.31,64.28,64.29,101897.0,55.4337,55.4596,55.4337,55.4424,101897.0
2020-10-15 13:25:00,64.3,64.34,64.29,64.32,185655.0,55.451,55.4855,55.4424,55.4682,185655.0
2020-10-15 13:30:00,64.32,64.34,64.31,64.33,57020.0,55.4682,55.4855,55.4596,55.4769,57020.0
2020-10-15 13:35:00,64.34,64.36,64.33,64.34,89183.0,55.4855,55.5027,55.4769,55.4855,89183.0
2020-10-15 13:40:00,64.34,64.37,64.33,64.36,232967.0,55.4855,55.5114,55.4769,55.5027,232967.0
2020-10-15 13:45:00,64.37,64.38,64.34,64.35,77766.0,55.5114,55.52,55.4855,55.4941,77766.0
2020-10-15 13:50:00,64.36,64.38,64.35,64.37,198411.0,55.5027,55.52,55.4941,55.5114,198411.0
2020-10-15 13:55:00,64.37,64.39,64.36,64.37,206403.0,55.5114,55.5286,55.5027,55.5114,206403.0
2020-10-15 14:00:00,64.37,64.4,64.36,64.39,154471.0,55.5114,55.5372,55.5027,55.5286,154471.0
2020-10-15 14:05:00,64.39,64.43,64.38,64.42,121729.0,55.5286,55.5631,55.52,55.5545,121729.0
2020-10-15 14:10:00,64.41,64.42,64.39,64.41,147255.0,55.5458,55.5545,55.5286,55.5458,147255.0
2020-10-15 14:15:00,64.41,64.43,64.39,64.41,63244.0,55.5458,55.5631,55.5286,55.5458,63244.0
2020-10-15 14:20:00,64.41,64.42,64.39,64.4,50922.0,55.5458,55.5545,55.5286,55.5372,50922.0
2020-10-15 14:25:00,64.4,64.42,64.39,64.4,69831.0,55.5372,55.5545,55.5286,55.5372,69831.0
2020-10-15 14:30:00,64.4,64.41,64.39,64.39,144103.0,55.5372,55.5458,55.5286,55.5286,144103.0
2020-10-15 14:35:00,64.39,64.4,64.33,64.34,78878.0,55.5286,55.5372,55.4769,55.4855,78878.0
2020-10-15 14:40:00,64.35,64.36,64.31,64.31,100899.0,55.4941,55.5027,55.4596,55.4596,100899.0
2020-10-15 14:45:00,64.31,64.31,64.28,64.3,59691.0,55.4596,55.4596,55.4337,55.451,59691.0
2020-10-15 14:50:00,64.3,64.35,64.3,64.34,112289.0,55.451,55.4941,55.451,55.4855,112289.0
2020-10-15 14:55:00,64.34,64.37,64.33,64.36,313501.0,55.4855,55.5114,55.4769,55.5027,313501.0
2020-10-15 15:00:00,64.36,64.42,64.36,64.4,88165.0,55.5027,55.5545,55.5027,55.5372,88165.0
2020-10-15 15:05:00,64.41,64.42,64.4,64.41,75498.0,55.5458,55.5545,55.5372,55.5458,75498.0
2020-10-15 15:10:00,64.41,64.42,64.38,64.39,75209.0,55.5458,55.5545,55.52,55.5286,75209.0
2020-10-15 15:15:00,64.39,64.43,64.39,64.42,117486.0,55.5286,55.5631,55.5286,55.5545,117486.0
2020-10-15 15:20:00,64.42,64.44,64.41,64.44,208037.0,55.5545,55.5717,55.5458,55.5717,208037.0
2020-10-15 15:25:00,64.44,64.48,64.43,64.47,221044.0,55.5717,55.6062,55.5631,55.5976,221044.0
2020-10-15 15:30:00,64.48,64.49,64.45,64.47,433762.0,55.6062,55.6148,55.5803,55.5976,433762.0
2020-10-15 15:35:00,64.48,64.49,64.46,64.49,153483.0,55.6062,55.6148,55.589,55.6148,153483.0
2020-10-15 15:40:00,64.49,64.5,64.47,64.48,447249.0,55.6148,55.6235,55.5976,55.6062,447249.0
2020-10-15 15:45:00,64.49,64.49,64.42,64.42,272485.0,55.6148,55.6148,55.5545,55.5545,272485.0
2020-10-15 15:50:00,64.43,64.46,64.42,64.44,404393.0,55.5631,55.589,55.5545,55.5717,404393.0
2020-10-15 15:55:00,64.44,64.45,64.4,64.43,1196723.0,55.5717,55.5803,55.5372,55.5631,1196723.0
2020-10-16 09:30:00,64.65,64.72,64.62,64.69,451306.0,55.7528,55.8132,55.7269,55.7873,451306.0
2020-10-16 09:35:00,64.68,64.68,64.6,64.61,216247.0,55.7787,55.7787,55.7097,55.7183,216247.0
2020-10-16 09:40:00,64.62,64.65,64.6,64.61,164023.0,55.7269,55.7528,55.7097,55.7183,164023.0
2020-10-16 09:45:00,64.62,64.68,64.61,64.67,163512.0,55.7269,55.7787,55.7183,55.7701,163512.0
2020-10-16 09:50:00,64.67,64.68,64.59,64.61,248114.0,55.7701,55.7787,55.7011,55.7183,248114.0
2020-10-16 09:55:00,64.61,64.76,64.61,64.75,407067.0,55.7183,55.8477,55.7183,55.8391,407067.0
2020-10-16 10:00:00,64.74,64.82,64.73,64.79,379518.0,55.8304,55.8994,55.8218,55.8736,379518.0
2020-10-16 10:05:00,64.79,64.86,64.78,64.83,270058.0,55.8736,55.9339,55.8649,55.908,270058.0
2020-10-16 10:10:00,64.83,64.86,64.82,64.84,103458.0,55.908,55.9339,55.8994,55.9167,103458.0
2020-10-16 10:15:00,64.84,64.95,64.83,64.93,134295.0,55.9167,56.0115,55.908,55.9943,134295.0
2020-10-16 10:20:00,64.92,64.99,64.91,64.94,348898.0,55.9857,56.046,55.977,56.0029,348898.0
2020-10-16 10:25:00,64.95,65.01,64.95,65.0,230685.0,56.0115,56.0633,56.0115,56.0547,230685.0
2020-10-16 10:30:00,65.0,65.02,64.95,64.98,306441.0,56.0547,56.0719,56.0115,56.0374,306441.0
2020-10-16 10:35:00,64.98,65.01,64.94,64.94,104432.0,56.0374,56.0633,56.0029,56.0029,104432.0
2020-10-16 10:40:00,64.95,64.98,64.89,64.91,262512.0,56.0115,56.0374,55.9598,55.977,262512.0
2020-10-16 10:45:00,64.92,64.94,64.86,64.88,199389.0,55.9857,56.0029,55.9339,55.9512,199389.0
2020-10-16 10:50:00,64.87,64.92,64.87,64.9,175745.0,55.9425,55.9857,55.9425,55.9684,175745.0
2020-10-16 10:55:00,64.9,64.91,64.89,64.9,76273.0,55.9684,55.977,55.9598,55.9684,76273.0
2020-10-16 11:00:00,64.89,64.91,64.87,64.89,122690.0,55.9598,55.977,55.9425,55.9598,122690.0
2020-10-16 11:05:00,64.9,64.9,64.85,64.87,156900.0,55.9684,55.9684,55.9253,55.9425,156900.0
2020-10-16 11:10:00,64.87,64.9,64.84,64.86,443055.0,55.9425,55.9684,55.9167,55.9339,443055.0
2020-10-16 11:15:00,64.85,64.88,64.82,64.87,488955.0,55.9253,55.9512,55.8994,55.9425,488955.0
2020-10-16 11:20:00,64.87,64.87,64.78,64.79,173732.0,55.9425,55.9425,55.8649,55.8736,173732.0
2020-10-16 11:25:00,64.8,64.86,64.78,64.82,560751.0,55.8822,55.9339,55.8649,55.8994,560751.0
2020-10-16 11:30:00,64.83,64.85,64.79,64.81,223262.0,55.908,55.9253,55.8736,55.8908,223262.0
2020-10-16 11:35:00,64.81,64.86,64.8,64.84,270651.0,55.8908,55.9339,55.8822,55.9167,270651.0
2020-10-16 11:40:00,64.83,64.86,64.82,64.83,131482.0,55.908,55.9339,55.8994,55.908,131482.0
2020-10-16 11:45:00,64.83,64.89,64.83,64.89,142660.0,55.908,55.9598,55.908,55.9598,142660.0
2020-10-16 11:50:00,64.89,64.9,64.87,64.88,86179.0,55.9598,55.9684,55.9425,55.9512,86179.0
2020-10-16 11:55:00,64.89,64.9,64.86,64.88,57514.0,55.9598,55.9684,55.9339,55.9512,57514.0
2020-10-16 12:00:00,64.87,64.88,64.84,64.85,88575.0,55.9425,55.9512,55.9167,55.9253,88575.0
2020-10-16 12:05:00,64.85,64.85,64.78,64.81,373990.0,55.9253,55.9253,55.8649,55.8908,373990.0
2020-10-16 12:10:00,64.8,64.85,64.78,64.84,79859.0,55.8822,55.9253,55.8649,55.9167,79859.0
2020-10-16 12:15:00,64.85,64.87,64.83,64.84,47788.0,55.9253,55.9425,55.908,55.9167,47788.0
2020-10-16 12:20:00,64.84,64.85,64.81,64.82,95899.0,55.9167,55.9253,55.8908,55.8994,95899.0
2020-10-16 12:25:00,64.82,64.86,64.81,64.86,96240.0,55.8994,55.9339,55.8908,55.9339,96240.0
2020-10-16 12:30:00,64.85,64.85,64.77,64.8,156181.0,55.9253,55.9253,55.8563,55.8822,156181.0
2020-10-16 12:35:00,64.8,64.8,64.76,64.79,166720.0,55.8822,55.8822,55.8477,55.8736,166720.0
2020-10-16 12:40:00,64.78,64.79,64.74,64.76,70934.0,55.8649,55.8736,55.8304,55.8477,70934.0
2020-10-16 12:45:00,64.76,64.8,64.76,64.79,54180.0,55.8477,55.8822,55.8477,55.8736,54180.0
2020-10-16 12:50:00,64.79,64.8,64.76,64.8,43430.0,55.8736,55.8822,55.8477,55.8822,43430.0
2020-10-16 12:55:00,64.8,64.84,64.79,64.83,141143.0,55.8822,55.9167,55.8736,55.908,141143.0
2020-10-16 13:00:00,64.82,64.83,64.8,64.8,95867.0,55.8994,55.908,55.8822,55.8822,95867.0
2020-10-16 13:05:00,64.81,64.84,64.81,64.83,17096.0,55.8908,55.9167,55.8908,55.908,17096.0
2020-10-16 13:10:00,64.83,64.85,64.83,64.83,46431.0,55.908,55.9253,55.908,55.908,46431.0
2020-10-16 13:15:00,64.84,64.87,64.83,64.85,45647.0,55.9167,55.9425,55.908,55.9253,45647.0
2020-10-16 13:20:00,64.86,64.86,64.83,64.85,45832.0,55.9339,55.9339,55.908,55.9253,45832.0
2020-10-16 13:25:00,64.84,64.86,64.83,64.86,73186.0,55.9167,55.9339,55.908,55.9339,73186.0
2020-10-16 13:30:00,64.86,64.86,64.82,64.84,54303.0,55.9339,55.9339,55.8994,55.9167,54303.0
2020-10-16 13:35:00,64.84,64.86,64.83,64.84,74060.0,55.9167,55.9339,55.908,55.9167,74060.0
2020-10-16 13:40:00,64.84,64.87,64.83,64.84,138573.0,55.9167,55.9425,55.908,55.9167,138573.0
2020-10-16 13:45:00,64.84,64.87,64.83,64.87,56314.0,55.9167,55.9425,55.908,55.9425,56314.0
2020-10-16 13:50:00,64.86,64.88,64.85,64.87,15625.0,55.9339,55.9512,55.9253,55.9425,15625.0
2020-10-16 13:55:00,64.87,64.87,64.84,64.84,136023.0,55.9425,55.9425,55.9167,55.9167,136023.0
2020-10-16 14:00:00,64.84,64.86,64.81,64.81,54042.0,55.9167,55.9339,55.8908,55.8908,54042.0
2020-10-16 14:05:00,64.81,64.85,64.81,64.84,39462.0,55.8908,55.9253,55.8908,55.9167,39462.0
2020-10-16 14:10:00,64.85,64.88,64.84,64.87,132033.0,55.9253,55.9512,55.9167,55.9425,132033.0
2020-10-16 14:15:00,64.86,64.87,64.85,64.87,155255.0,55.9339,55.9425,55.9253,55.9425,155255.0
2020-10-16 14:20:00,64.86,64.89,64.86,64.87,55708.0,55.9339,55.9598,55.9339,55.9425,55708.0
2020-10-16 14:25:00,64.88,64.89,64.87,64.88,36568.0,55.9512,55.9598,55.9425,55.9512,36568.0
2020-10-16 14:30:00,64.88,64.89,64.86,64.87,58810.0,55.9512,55.9598,55.9339,55.9425,58810.0
2020-10-16 14:35:00,64.87,64.88,64.86,64.87,33007.0,55.9425,55.9512,55.9339,55.9425,33007.0
2020-10-16 14:40:00,64.87,64.87,64.85,64.86,78830.0,55.9425,55.9425,55.9253,55.9339,78830.0
2020-10-16 14:45:00,64.86,64.86,64.84,64.84,74332.0,55.9339,55.9339,55.9167,55.9167,74332.0
2020-10-16 14:50:00,64.85,64.88,64.84,64.88,48932.0,55.9253,55.9512,55.9167,55.9512,48932.0
2020-10-16 14:55:00,64.89,64.9,64.87,64.88,66810.0,55.9598,55.9684,55.9425,55.9512,66810.0
2020-10-16 15:00:00,64.88,64.88,64.8,64.81,103439.0,55.9512,55.9512,55.8822,55.8908,103439.0
2020-10-16 15:05:00,64.81,64.83,64.79,64.8,127502.0,55.8908,55.908,55.8736,55.8822,127502.0
2020-10-16 15:10:00,64.79,64.8,64.75,64.75,273493.0,55.8736,55.8822,55.8391,55.8391,273493.0
2020-10-16 15:15:00,64.75,64.78,64.75,64.77,79866.0,55.8391,55.8649,55.8391,55.8563,79866.0
2020-10-16 15:20:00,64.77,64.77,64.75,64.77,128850.0,55.8563,55.8563,55.8391,55.8563,128850.0
2020-10-16 15:25:00,64.77,64.79,64.76,64.78,60941.0,55.8563,55.8736,55.8477,55.8649,60941.0
2020-10-16 15:30:00,64.78,64.79,64.74,64.76,169708.0,55.8649,55.8736,55.8304,55.8477,169708.0
2020-10-16 15:35:00,64.76,64.77,64.73,64.74,96142.0,55.8477,55.8563,55.8218,55.8304,96142.0
2020-10-16 15:40:00,64.73,64.77,64.72,64.77,170707.0,55.8218,55.8563,55.8132,55.8563,170707.0
2020-10-16 15:45:00,64.77,64.79,64.76,64.78,250662.0,55.8563,55.8736,55.8477,55.8649,250662.0
2020-10-16 15:50:00,64.78,64.79,64.75,64.77,556247.0,55.8649,55.8736,55.8391,55.8563,556247.0
2020-10-16 15:55:00,64.77,64.81,64.74,64.75,1617114.0,55.8563,55.8908,55.8304,55.8391,1617114.0
2020-10-19 09:30:00,65.09,65.16,65.08,65.15,445399.0,56.1323,56.1926,56.1236,56.184,445399.0
2020-10-19 09:35:00,65.15,65.17,65.08,65.1,108895.0,56.184,56.2013,56.1236,56.1409,108895.0
2020-10-19 09:40:00,65.1,65.11,65.04,65.06,157587.0,56.1409,56.1495,56.0891,56.1064,157587.0
2020-10-19 09:45:00,65.06,65.09,65.02,65.09,112777.0,56.1064,56.1323,56.0719,56.1323,112777.0
2020-10-19 09:50:00,65.08,65.13,65.07,65.11,128336.0,56.1236,56.1668,56.115,56.1495,128336.0
2020-10-19 09:55:00,65.1,65.14,65.08,65.08,122194.0,56.1409,56.1754,56.1236,56.1236,122194.0
2020-10-19 10:00:00,65.07,65.09,65.04,65.07,119974.0,56.115,56.1323,56.0891,56.115,119974.0
2020-10-19 10:05:00,65.07,65.07,64.93,64.93,117054.0,56.115,56.115,55.9943,55.9943,117054.0
2020-10-19 10:10:00,64.93,64.98,64.89,64.98,231643.0,55.9943,56.0374,55.9598,56.0374,231643.0
2020-10-19 10:15:00,64.98,65.08,64.98,65.07,148245.0,56.0374,56.1236,56.0374,56.115,148245.0
2020-10-19 10:20:00,65.07,65.08,65.04,65.06,127495.0,56.115,56.1236,56.0891,56.1064,127495.0
2020-10-19 10:25:00,65.06,65.14,65.05,65.14,207214.0,56.1064,56.1754,56.0978,56.1754,207214.0
2020-10-19 10:30:00,65.14,65.14,65.1,65.12,89618.0,56.1754,56.1754,56.1409,56.1581,89618.0
2020-10-19 10:35:00,65.11,65.12,65.03,65.08,150478.0,56.1495,56.1581,56.0805,56.1236,150478.0
2020-10-19 10:40:00,65.08,65.11,65.03,65.03,103149.0,56.1236,56.1495,56.0805,56.0805,103149.0
2020-10-19 10:45:00,65.03,65.08,64.99,65.05,101890.0,56.0805,56.1236,56.046,56.0978,101890.0
2020-10-19 10:50:00,65.05,65.1,65.03,65.09,63240.0,56.0978,56.1409,56.0805,56.1323,63240.0
2020-10-19 10:55:00,65.09,65.12,65.07,65.07,93495.0,56.1323,56.1581,56.115,56.115,93495.0
2020-10-19 11:00:00,65.07,65.15,65.06,65.14,88603.0,56.115,56.184,56.1064,56.1754,88603.0
2020-10-19 11:05:00,65.13,65.15,65.09,65.12,136643.0,56.1668,56.184,56.1323,56.1581,136643.0
2020-10-19 11:10:00,65.11,65.12,65.08,65.12,75145.0,56.1495,56.1581,56.1236,56.1581,75145.0
2020-10-19 11:15:00,65.11,65.15,65.06,65.11,176701.0,56.1495,56.184,56.1064,56.1495,176701.0
2020-10-19 11:20:00,65.1,65.11,64.96,64.97,203428.0,56.1409,56.1495,56.0202,56.0288,203428.0
2020-10-19 11:25:00,64.97,65.02,64.96,65.01,232127.0,56.0288,56.0719,56.0202,56.0633,232127.0
2020-10-19 11:30:00,65.02,65.03,64.96,64.98,252779.0,56.0719,56.0805,56.0202,56.0374,252779.0
2020-10-19 11:35:00,64.98,65.05,64.98,65.02,207959.0,56.0374,56.0978,56.0374,56.0719,207959.0
2020-10-19 11:40:00,65.02,65.06,65.0,65.02,68548.0,56.0719,56.1064,56.0547,56.0719,68548.0
2020-10-19 11:45:00,65.02,65.04,64.99,65.01,79213.0,56.0719,56.0891,56.046,56.0633,79213.0
2020-10-19 11:50:00,65.01,65.02,64.99,64.99,62668.0,56.0633,56.0719,56.046,56.046,62668.0
2020-10-19 11:55:00,64.99,65.03,64.98,65.0,57842.0,56.046,56.0805,56.0374,56.0547,57842.0
2020-10-19 12:00:00,65.0,65.06,64.97,65.03,144494.0,56.0547,56.1064,56.0288,56.0805,144494.0
2020-10-19 12:05:00,65.02,65.06,64.97,65.03,264959.0,56.0719,56.1064,56.0288,56.0805,264959.0
2020-10-19 12:10:00,65.03,65.05,64.99,65.01,428250.0,56.0805,56.0978,56.046,56.0633,428250.0
2020-10-19 12:15:00,65.01,65.05,64.99,65.01,380532.0,56.0633,56.0978,56.046,56.0633,380532.0
2020-10-19 12:20:00,65.01,65.02,64.97,65.0,458601.0,56.0633,56.0719,56.0288,56.0547,458601.0
2020-10-19 12:25:00,65.01,65.01,64.97,64.97,130666.0,56.0633,56.0633,56.0288,56.0288,130666.0
2020-10-19 12:30:00,64.97,64.99,64.95,64.96,127974.0,56.0288,56.046,56.0115,56.0202,127974.0
2020-10-19 12:35:00,64.97,65.0,64.96,64.97,33954.0,56.0288,56.0547,56.0202,56.0288,33954.0
2020-10-19 12:40:00,64.97,65.01,64.96,65.0,48994.0,56.0288,56.0633,56.0202,56.0547,48994.0
2020-10-19 12:45:00,65.0,65.02,64.99,65.0,72434.0,56.0547,56.0719,56.046,56.0547,72434.0
2020-10-19 12:50:00,65.01,65.02,64.98,64.99,26901.0,56.0633,56.0719,56.0374,56.046,26901.0
2020-10-19 12:55:00,64.98,65.01,64.98,64.99,25121.0,56.0374,56.0633,56.0374,56.046,25121.0
2020-10-19 13:00:00,64.99,65.01,64.96,64.97,23750.0,56.046,56.0633,56.0202,56.0288,23750.0
2020-10-19 13:05:00,64.96,64.97,64.95,64.95,41264.0,56.0202,56.0288,56.0115,56.0115,41264.0
2020-10-19 13:10:00,64.96,64.99,64.95,64.98,24302.0,56.0202,56.046,56.0115,56.0374,24302.0
2020-10-19 13:15:00,64.98,65.0,64.98,64.98,44214.0,56.0374,56.0547,56.0374,56.0374,44214.0
2020-10-19 13:20:00,64.98,65.0,64.97,64.98,49491.0,56.0374,56.0547,56.0288,56.0374,49491.0
2020-10-19 13:25:00,64.98,64.98,64.95,64.97,16495.0,56.0374,56.0374,56.0115,56.0288,16495.0
2020-10-19 13:30:00,64.97,64.97,64.89,64.9,98109.0,56.0288,56.0288,55.9598,55.9684,98109.0
2020-10-19 13:35:00,64.9,64.92,64.9,64.9,54988.0,55.9684,55.9857,55.9684,55.9684,54988.0
2020-10-19 13:40:00,64.91,64.91,64.88,64.89,49425.0,55.977,55.977,55.9512,55.9598,49425.0
2020-10-19 13:45:00,64.89,64.9,64.82,64.86,69046.0,55.9598,55.9684,55.8994,55.9339,69046.0
2020-10-19 13:50:00,64.86,64.87,64.83,64.84,160840.0,55.9339,55.9425,55.908,55.9167,160840.0
2020-10-19 13:55:00,64.84,64.87,64.84,64.86,44931.0,55.9167,55.9425,55.9167,55.9339,44931.0
2020-10-19 14:00:00,64.86,64.86,64.81,64.83,108605.0,55.9339,55.9339,55.8908,55.908,108605.0
2020-10-19 14:05:00,64.82,64.85,64.81,64.83,162117.0,55.8994,55.9253,55.8908,55.908,162117.0
2020-10-19 14:10:00,64.82,64.86,64.82,64.86,50860.0,55.8994,55.9339,55.8994,55.9339,50860.0
2020-10-19 14:15:00,64.86,64.88,64.86,64.86,67144.0,55.9339,55.9512,55.9339,55.9339,67144.0
2020-10-19 14:20:00,64.86,64.89,64.85,64.89,37230.0,55.9339,55.9598,55.9253,55.9598,37230.0
2020-10-19 14:25:00,64.88,64.88,64.86,64.87,71935.0,55.9512,55.9512,55.9339,55.9425,71935.0
2020-10-19 14:30:00,64.86,64.86,64.73,64.75,376927.0,55.9339,55.9339,55.8218,55.8391,376927.0
2020-10-19 14:35:00,64.75,64.75,64.69,64.7,131372.0,55.8391,55.8391,55.7873,55.7959,131372.0
2020-10-19 14:40:00,64.7,64.72,64.64,64.65,167252.0,55.7959,55.8132,55.7442,55.7528,167252.0
2020-10-19 14:45:00,64.64,64.64,64.58,64.59,189825.0,55.7442,55.7442,55.6925,55.7011,189825.0
2020-10-19 14:50:00,64.59,64.61,64.56,64.6,360324.0,55.7011,55.7183,55.6752,55.7097,360324.0
2020-10-19 14:55:00,64.59,64.66,64.56,64.56,261861.0,55.7011,55.7614,55.6752,55.6752,261861.0
2020-10-19 15:00:00,64.58,64.58,64.45,64.51,337570.0,55.6925,55.6925,55.5803,55.6321,337570.0
2020-10-19 15:05:00,64.5,64.52,64.46,64.52,261731.0,55.6235,55.6407,55.589,55.6407,261731.0
2020-10-19 15:10:00,64.52,64.59,64.48,64.56,167515.0,55.6407,55.7011,55.6062,55.6752,167515.0
2020-10-19 15:15:00,64.56,64.57,64.51,64.53,100996.0,55.6752,55.6838,55.6321,55.6493,100996.0
2020-10-19 15:20:00,64.52,64.54,64.5,64.5,138477.0,55.6407,55.658,55.6235,55.6235,138477.0
2020-10-19 15:25:00,64.51,64.56,64.49,64.55,106562.0,55.6321,55.6752,55.6148,55.6666,106562.0
2020-10-19 15:30:00,64.54,64.57,64.53,64.54,118791.0,55.658,55.6838,55.6493,55.658,118791.0
2020-10-19 15:35:00,64.53,64.57,64.53,64.56,240426.0,55.6493,55.6838,55.6493,55.6752,240426.0
2020-10-19 15:40:00,64.56,64.57,64.52,64.52,123153.0,55.6752,55.6838,55.6407,55.6407,123153.0
2020-10-19 15:45:00,64.53,64.56,64.51,64.53,170451.0,55.6493,55.6752,55.6321,55.6493,170451.0
2020-10-19 15:50:00,64.53,64.54,64.42,64.42,382486.0,55.6493,55.658,55.5545,55.5545,382486.0
2020-10-19 15:55:00,64.42,64.52,64.42,64.52,1526837.0,55.5545,55.6407,55.5545,55.6407,1526837.0
2020-10-20 09:30:00,64.98,65.02,64.91,64.94,562038.0,56.0374,56.0719,55.977,56.0029,562038.0
2020-10-20 09:35:00,64.94,64.98,64.87,64.95,333678.0,56.0029,56.0374,55.9425,56.0115,333678.0
2020-10-20 09:40:00,64.94,65.05,64.93,65.05,235810.0,56.0029,56.0978,55.9943,56.0978,235810.0
2020-10-20 09:45:00,65.05,65.08,65.03,65.03,289167.0,56.0978,56.1236,56.0805,56.0805,289167.0
2020-10-20 09:50:00,65.04,65.1,65.01,65.06,212534.0,56.0891,56.1409,56.0633,56.1064,212534.0
2020-10-20 09:55:00,65.06,65.12,65.05,65.11,263806.0,56.1064,56.1581,56.0978,56.1495,263806.0
2020-10-20 10:00:00,65.11,65.13,65.05,65.08,355559.0,56.1495,56.1668,56.0978,56.1236,355559.0
2020-10-20 10:05:00,65.08,65.11,65.07,65.09,38886.0,56.1236,56.1495,56.115,56.1323,38886.0
2020-10-20 10:10:00,65.09,65.14,65.08,65.09,142673.0,56.1323,56.1754,56.1236,56.1323,142673.0
2020-10-20 10:15:00,65.1,65.12,65.06,65.07,330903.0,56.1409,56.1581,56.1064,56.115,330903.0
2020-10-20 10:20:00,65.07,65.08,65.03,65.06,238752.0,56.115,56.1236,56.0805,56.1064,238752.0
2020-10-20 10:25:00,65.06,65.07,65.01,65.05,153646.0,56.1064,56.115,56.0633,56.0978,153646.0
2020-10-20 10:30:00,65.06,65.1,65.05,65.08,74852.0,56.1064,56.1409,56.0978,56.1236,74852.0
2020-10-20 10:35:00,65.08,65.12,65.06,65.1,62669.0,56.1236,56.1581,56.1064,56.1409,62669.0
2020-10-20 10:40:00,65.1,65.14,65.09,65.12,120057.0,56.1409,56.1754,56.1323,56.1581,120057.0
2020-10-20 10:45:00,65.12,65.17,65.08,65.11,300555.0,56.1581,56.2013,56.1236,56.1495,300555.0
2020-10-20 10:50:00,65.11,65.16,65.1,65.14,117118.0,56.1495,56.1926,56.1409,56.1754,117118.0
2020-10-20 10:55:00,65.14,65.14,65.06,65.06,114780.0,56.1754,56.1754,56.1064,56.1064,114780.0
2020-10-20 11:00:00,65.05,65.08,64.96,65.0,463512.0,56.0978,56.1236,56.0202,56.0547,463512.0
2020-10-20 11:05:00,64.99,65.02,64.97,64.99,139690.0,56.046,56.0719,56.0288,56.046,139690.0
2020-10-20 11:10:00,64.99,65.02,64.96,64.97,97930.0,56.046,56.0719,56.0202,56.0288,97930.0
2020-10-20 11:15:00,64.96,65.0,64.95,64.96,90801.0,56.0202,56.0547,56.0115,56.0202,90801.0
2020-10-20 11:20:00,64.96,65.0,64.93,64.96,148088.0,56.0202,56.0547,55.9943,56.0202,148088.0
2020-10-20 11:25:00,64.96,64.99,64.94,64.96,254743.0,56.0202,56.046,56.0029,56.0202,254743.0
2020-10-20 11:30:00,64.95,64.96,64.87,64.88,277196.0,56.0115,56.0202,55.9425,55.9512,277196.0
2020-10-20 11:35:00,64.87,64.9,64.86,64.89,147949.0,55.9425,55.9684,55.9339,55.9598,147949.0
2020-10-20 11:40:00,64.89,64.9,64.86,64.89,161969.0,55.9598,55.9684,55.9339,55.9598,161969.0
2020-10-20 11:45:00,64.89,64.94,64.88,64.94,272670.0,55.9598,56.0029,55.9512,56.0029,272670.0
2020-10-20 11:50:00,64.92,64.96,64.92,64.94,417860.0,55.9857,56.0202,55.9857,56.0029,417860.0
2020-10-20 11:55:00,64.94,64.96,64.93,64.95,119802.0,56.0029,56.0202,55.9943,56.0115,119802.0
2020-10-20 12:00:00,64.96,64.99,64.94,64.97,122170.0,56.0202,56.046,56.0029,56.0288,122170.0
2020-10-20 12:05:00,64.97,64.99,64.93,64.94,429840.0,56.0288,56.046,55.9943,56.0029,429840.0
2020-10-20 12:10:00,64.94,64.97,64.93,64.95,98324.0,56.0029,56.0288,55.9943,56.0115,98324.0
2020-10-20 12:15:00,64.95,64.98,64.95,64.95,117901.0,56.0115,56.0374,56.0115,56.0115,117901.0
2020-10-20 12:20:00,64.96,64.97,64.93,64.94,51734.0,56.0202,56.0288,55.9943,56.0029,51734.0
2020-10-20 12:25:00,64.94,64.94,64.9,64.91,36719.0,56.0029,56.0029,55.9684,55.977,36719.0
2020-10-20 12:30:00,64.9,65.06,64.89,65.06,706380.0,55.9684,56.1064,55.9598,56.1064,706380.0
2020-10-20 12:35:00,65.07,65.1,64.99,65.03,262747.0,56.115,56.1409,56.046,56.0805,262747.0
2020-10-20 12:40:00,65.03,65.07,65.02,65.05,96868.0,56.0805,56.115,56.0719,56.0978,96868.0
2020-10-20 12:45:00,65.06,65.07,65.01,65.01,276974.0,56.1064,56.115,56.0633,56.0633,276974.0
2020-10-20 12:50:00,65.0,65.03,64.98,64.99,163198.0,56.0547,56.0805,56.0374,56.046,163198.0
2020-10-20 12:55:00,64.98,65.01,64.96,65.0,110519.0,56.0374,56.0633,56.0202,56.0547,110519.0
2020-10-20 13:00:00,65.0,65.04,64.99,65.03,63985.0,56.0547,56.0891,56.046,56.0805,63985.0
2020-10-20 13:05:00,65.03,65.07,65.01,65.02,409831.0,56.0805,56.115,56.0633,56.0719,409831.0
2020-10-20 13:10:00,65.02,65.09,65.02,65.08,146456.0,56.0719,56.1323,56.0719,56.1236,146456.0
2020-10-20 13:15:00,65.08,65.1,65.06,65.08,119018.0,56.1236,56.1409,56.1064,56.1236,119018.0
2020-10-20 13:20:00,65.07,65.13,65.06,65.13,100439.0,56.115,56.1668,56.1064,56.1668,100439.0
2020-10-20 13:25:00,65.12,65.15,65.11,65.13,110376.0,56.1581,56.184,56.1495,56.1668,110376.0
2020-10-20 13:30:00,65.14,65.15,65.12,65.13,129810.0,56.1754,56.184,56.1581,56.1668,129810.0
2020-10-20 13:35:00,65.14,65.17,65.13,65.15,244252.0,56.1754,56.2013,56.1668,56.184,244252.0
2020-10-20 13:40:00,65.15,65.18,65.14,65.15,86567.0,56.184,56.2099,56.1754,56.184,86567.0
2020-10-20 13:45:00,65.14,65.18,65.13,65.15,104973.0,56.1754,56.2099,56.1668,56.184,104973.0
2020-10-20 13:50:00,65.14,65.15,65.11,65.11,83993.0,56.1754,56.184,56.1495,56.1495,83993.0
2020-10-20 13:55:00,65.12,65.13,65.03,65.07,188934.0,56.1581,56.1668,56.0805,56.115,188934.0
2020-10-20 14:00:00,65.06,65.1,65.06,65.08,76174.0,56.1064,56.1409,56.1064,56.1236,76174.0
2020-10-20 14:05:00,65.08,65.09,65.02,65.07,165216.0,56.1236,56.1323,56.0719,56.115,165216.0
2020-10-20 14:10:00,65.07,65.1,65.06,65.09,125690.0,56.115,56.1409,56.1064,56.1323,125690.0
2020-10-20 14:15:00,65.09,65.13,65.09,65.12,136512.0,56.1323,56.1668,56.1323,56.1581,136512.0
2020-10-20 14:20:00,65.12,65.12,65.06,65.06,145024.0,56.1581,56.1581,56.1064,56.1064,145024.0
2020-10-20 14:25:00,65.07,65.1,65.04,65.05,103071.0,56.115,56.1409,56.0891,56.0978,103071.0
2020-10-20 14:30:00,65.05,65.08,65.04,65.06,142538.0,56.0978,56.1236,56.0891,56.1064,142538.0
2020-10-20 14:35:00,65.07,65.07,65.03,65.05,99556.0,56.115,56.115,56.0805,56.0978,99556.0
2020-10-20 14:40:00,65.05,65.08,65.03,65.06,119326.0,56.0978,56.1236,56.0805,56.1064,119326.0
2020-10-20 14:45:00,65.06,65.06,65.01,65.03,75193.0,56.1064,56.1064,56.0633,56.0805,75193.0
2020-10-20 14:50:00,65.02,65.03,65.0,65.0,72451.0,56.0719,56.0805,56.0547,56.0547,72451.0
2020-10-20 14:55:00,65.01,65.03,65.0,65.03,196685.0,56.0633,56.0805,56.0547,56.0805,196685.0
2020-10-20 15:00:00,65.03,65.07,65.02,65.06,168090.0,56.0805,56.115,56.0719,56.1064,168090.0
2020-10-20 15:05:00,65.06,65.06,64.91,64.92,323086.0,56.1064,56.1064,55.977,55.9857,323086.0
2020-10-20 15:10:00,64.93,64.93,64.85,64.9,944244.0,55.9943,55.9943,55.9253,55.9684,944244.0
2020-10-20 15:15:00,64.9,64.91,64.8,64.89,763747.0,55.9684,55.977,55.8822,55.9598,763747.0
2020-10-20 15:20:00,64.89,64.93,64.86,64.92,288517.0,55.9598,55.9943,55.9339,55.9857,288517.0
2020-10-20 15:25:00,64.92,64.96,64.9,64.94,137172.0,55.9857,56.0202,55.9684,56.0029,137172.0
2020-10-20 15:30:00,64.94,64.95,64.87,64.9,427624.0,56.0029,56.0115,55.9425,55.9684,427624.0
2020-10-20 15:35:00,64.89,64.91,64.82,64.87,207583.0,55.9598,55.977,55.8994,55.9425,207583.0
2020-10-20 15:40:00,64.87,64.98,64.87,64.97,506408.0,55.9425,56.0374,55.9425,56.0288,506408.0
2020-10-20 15:45:00,64.96,64.97,64.88,64.89,587722.0,56.0202,56.0288,55.9512,55.9598,587722.0
2020-10-20 15:50:00,64.89,64.93,64.85,64.9,1036169.0,55.9598,55.9943,55.9253,55.9684,1036169.0
2020-10-20 15:55:00,64.9,64.91,64.82,64.82,1686662.0,55.9684,55.977,55.8994,55.8994,1686662.0
2020-10-21 09:30:00,64.72,64.79,64.69,64.78,309500.0,55.8132,55.8736,55.7873,55.8649,309500.0
2020-10-21 09:35:00,64.78,64.8,64.75,64.8,259371.0,55.8649,55.8822,55.8391,55.8822,259371.0
2020-10-21 09:40:00,64.81,64.91,64.81,64.91,315319.0,55.8908,55.977,55.8908,55.977,315319.0
2020-10-21 09:45:00,64.91,64.93,64.88,64.92,578393.0,55.977,55.9943,55.9512,55.9857,578393.0
2020-10-21 09:50:00,64.92,64.96,64.91,64.96,1536475.0,55.9857,56.0202,55.977,56.0202,1536475.0
2020-10-21 09:55:00,64.96,65.03,64.93,64.99,627801.0,56.0202,56.0805,55.9943,56.046,627801.0
2020-10-21 10:00:00,65.0,65.01,64.94,64.99,198942.0,56.0547,56.0633,56.0029,56.046,198942.0
2020-10-21 10:05:00,64.99,65.04,64.97,65.0,1508096.0,56.046,56.0891,56.0288,56.0547,1508096.0
2020-10-21 10:10:00,65.01,65.02,64.97,65.01,538245.0,56.0633,56.0719,56.0288,56.0633,538245.0
2020-10-21 10:15:00,65.02,65.02,64.95,65.0,97538.0,56.0719,56.0719,56.0115,56.0547,97538.0
2020-10-21 10:20:00,65.0,65.03,64.98,64.98,233054.0,56.0547,56.0805,56.0374,56.0374,233054.0
2020-10-21 10:25:00,64.98,65.01,64.94,64.96,151786.0,56.0374,56.0633,56.0029,56.0202,151786.0
2020-10-21 10:30:00,64.96,64.98,64.93,64.97,141284.0,56.0202,56.0374,55.9943,56.0288,141284.0
2020-10-21 10:35:00,64.97,65.0,64.95,65.0,100070.0,56.0288,56.0547,56.0115,56.0547,100070.0
2020-10-21 10:40:00,65.01,65.04,65.0,65.01,120611.0,56.0633,56.0891,56.0547,56.0633,120611.0
2020-10-21 10:45:00,65.01,65.02,64.93,64.94,54108.0,56.0633,56.0719,55.9943,56.0029,54108.0
2020-10-21 10:50:00,64.92,64.93,64.85,64.87,351719.0,55.9857,55.9943,55.9253,55.9425,351719.0
2020-10-21 10:55:00,64.86,64.91,64.84,64.86,82843.0,55.9339,55.977,55.9167,55.9339,82843.0
2020-10-21 11:00:00,64.86,64.86,64.81,64.81,91283.0,55.9339,55.9339,55.8908,55.8908,91283.0
2020-10-21 11:05:00,64.81,64.82,64.78,64.79,254490.0,55.8908,55.8994,55.8649,55.8736,254490.0
2020-10-21 11:10:00,64.79,64.79,64.71,64.72,267767.0,55.8736,55.8736,55.8046,55.8132,267767.0
2020-10-21 11:15:00,64.71,64.71,64.63,64.7,387429.0,55.8046,55.8046,55.7356,55.7959,387429.0
2020-10-21 11:20:00,64.7,64.7,64.62,64.63,376404.0,55.7959,55.7959,55.7269,55.7356,376404.0
2020-10-21 11:25:00,64.63,64.66,64.58,64.64,673521.0,55.7356,55.7614,55.6925,55.7442,673521.0
2020-10-21 11:30:00,64.64,64.7,64.62,64.66,390378.0,55.7442,55.7959,55.7269,55.7614,390378.0
2020-10-21 11:35:00,64.65,64.7,64.65,64.68,392006.0,55.7528,55.7959,55.7528,55.7787,392006.0
2020-10-21 11:40:00,64.69,64.7,64.65,64.68,152935.0,55.7873,55.7959,55.7528,55.7787,152935.0
2020-10-21 11:45:00,64.68,64.71,64.66,64.7,303215.0,55.7787,55.8046,55.7614,55.7959,303215.0
2020-10-21 11:50:00,64.7,64.71,64.68,64.69,243260.0,55.7959,55.8046,55.7787,55.7873,243260.0
2020-10-21 11:55:00,64.69,64.69,64.57,64.6,773768.0,55.7873,55.7873,55.6838,55.7097,773768.0
2020-10-21 12:00:00,64.6,64.68,64.6,64.66,124471.0,55.7097,55.7787,55.7097,55.7614,124471.0
2020-10-21 12:05:00,64.66,64.71,64.64,64.7,78828.0,55.7614,55.8046,55.7442,55.7959,78828.0
2020-10-21 12:10:00,64.7,64.7,64.64,64.68,98376.0,55.7959,55.7959,55.7442,55.7787,98376.0
2020-10-21 12:15:00,64.68,64.69,64.64,64.65,46835.0,55.7787,55.7873,55.7442,55.7528,46835.0
2020-10-21 12:20:00,64.64,64.87,64.64,64.81,430624.0,55.7442,55.9425,55.7442,55.8908,430624.0
2020-10-21 12:25:00,64.81,64.83,64.71,64.73,546032.0,55.8908,55.908,55.8046,55.8218,546032.0
2020-10-21 12:30:00,64.74,64.75,64.63,64.64,152890.0,55.8304,55.8391,55.7356,55.7442,152890.0
2020-10-21 12:35:00,64.63,64.66,64.62,64.66,77939.0,55.7356,55.7614,55.7269,55.7614,77939.0
2020-10-21 12:40:00,64.66,64.67,64.63,64.66,169666.0,55.7614,55.7701,55.7356,55.7614,169666.0
2020-10-21 12:45:00,64.67,64.68,64.59,64.6,146277.0,55.7701,55.7787,55.7011,55.7097,146277.0
2020-10-21 12:50:00,64.6,64.64,64.59,64.6,73843.0,55.7097,55.7442,55.7011,55.7097,73843.0
2020-10-21 12:55:00,64.6,64.64,64.58,64.61,284338.0,55.7097,55.7442,55.6925,55.7183,284338.0
2020-10-21 13:00:00,64.6,64.68,64.6,64.67,59657.0,55.7097,55.7787,55.7097,55.7701,59657.0
2020-10-21 13:05:00,64.67,64.68,64.63,64.65,238420.0,55.7701,55.7787,55.7356,55.7528,238420.0
2020-10-21 13:10:00,64.63,64.66,64.63,64.66,93342.0,55.7356,55.7614,55.7356,55.7614,93342.0
2020-10-21 13:15:00,64.66,64.68,64.65,64.67,42156.0,55.7614,55.7787,55.7528,55.7701,42156.0
2020-10-21 13:20:00,64.67,64.67,64.64,64.66,32314.0,55.7701,55.7701,55.7442,55.7614,32314.0
2020-10-21 13:25:00,64.65,64.67,64.64,64.66,22483.0,55.7528,55.7701,55.7442,55.7614,22483.0
2020-10-21 13:30:00,64.67,64.69,64.66,64.69,45142.0,55.7701,55.7873,55.7614,55.7873,45142.0
2020-10-21 13:35:00,64.69,64.69,64.6,64.6,85850.0,55.7873,55.7873,55.7097,55.7097,85850.0
2020-10-21 13:40:00,64.61,64.64,64.61,64.64,39521.0,55.7183,55.7442,55.7183,55.7442,39521.0
2020-10-21 13:45:00,64.64,64.68,64.63,64.68,32085.0,55.7442,55.7787,55.7356,55.7787,32085.0
2020-10-21 13:50:00,64.68,64.73,64.67,64.68,65596.0,55.7787,55.8218,55.7701,55.7787,65596.0
2020-10-21 13:55:00,64.69,64.69,64.64,64.65,90417.0,55.7873,55.7873,55.7442,55.7528,90417.0
2020-10-21 14:00:00,64.66,64.71,64.64,64.68,244663.0,55.7614,55.8046,55.7442,55.7787,244663.0
2020-10-21 14:05:00,64.67,64.71,64.66,64.69,158918.0,55.7701,55.8046,55.7614,55.7873,158918.0
2020-10-21 14:10:00,64.69,64.74,64.67,64.72,150806.0,55.7873,55.8304,55.7701,55.8132,150806.0
2020-10-21 14:15:00,64.72,64.73,64.68,64.7,178789.0,55.8132,55.8218,55.7787,55.7959,178789.0
2020-10-21 14:20:00,64.71,64.71,64.68,64.71,85608.0,55.8046,55.8046,55.7787,55.8046,85608.0
2020-10-21 14:25:00,64.71,64.77,64.7,64.74,172451.0,55.8046,55.8563,55.7959,55.8304,172451.0
2020-10-21 14:30:00,64.74,64.78,64.73,64.76,66889.0,55.8304,55.8649,55.8218,55.8477,66889.0
2020-10-21 14:35:00,64.76,64.77,64.73,64.74,27656.0,55.8477,55.8563,55.8218,55.8304,27656.0
2020-10-21 14:40:00,64.75,64.78,64.75,64.78,63401.0,55.8391,55.8649,55.8391,55.8649,63401.0
2020-10-21 14:45:00,64.78,64.8,64.75,64.76,64873.0,55.8649,55.8822,55.8391,55.8477,64873.0
2020-10-21 14:50:00,64.76,64.78,64.74,64.76,70676.0,55.8477,55.8649,55.8304,55.8477,70676.0
2020-10-21 14:55:00,64.76,64.79,64.74,64.78,28738.0,55.8477,55.8736,55.8304,55.8649,28738.0
2020-10-21 15:00:00,64.78,64.8,64.73,64.73,70637.0,55.8649,55.8822,55.8218,55.8218,70637.0
2020-10-21 15:05:00,64.73,64.75,64.69,64.71,107382.0,55.8218,55.8391,55.7873,55.8046,107382.0
2020-10-21 15:10:00,64.7,64.72,64.69,64.7,99317.0,55.7959,55.8132,55.7873,55.7959,99317.0
2020-10-21 15:15:00,64.7,64.71,64.65,64.68,94268.0,55.7959,55.8046,55.7528,55.7787,94268.0
2020-10-21 15:20:00,64.68,64.74,64.68,64.73,114214.0,55.7787,55.8304,55.7787,55.8218,114214.0
2020-10-21 15:25:00,64.72,64.75,64.72,64.74,160082.0,55.8132,55.8391,55.8132,55.8304,160082.0
2020-10-21 15:30:00,64.74,64.76,64.66,64.69,214010.0,55.8304,55.8477,55.7614,55.7873,214010.0
2020-10-21 15:35:00,64.69,64.72,64.64,64.66,201214.0,55.7873,55.8132,55.7442,55.7614,201214.0
2020-10-21 15:40:00,64.66,64.66,64.59,64.59,421107.0,55.7614,55.7614,55.7011,55.7011,421107.0
2020-10-21 15:45:00,64.59,64.6,64.55,64.55,919795.0,55.7011,55.7097,55.6666,55.6666,919795.0
2020-10-21 15:50:00,64.56,64.6,64.54,64.58,668124.0,55.6752,55.7097,55.658,55.6925,668124.0
2020-10-21 15:55:00,64.58,64.6,64.49,64.51,1348730.0,55.6925,55.7097,55.6148,55.6321,1348730.0
2020-10-22 09:30:00,64.44,64.5,64.42,64.44,437784.0,55.5717,55.6235,55.5545,55.5717,437784.0
2020-10-22 09:35:00,64.44,64.46,64.38,64.39,146932.0,55.5717,55.589,55.52,55.5286,146932.0
2020-10-22 09:40:00,64.39,64.45,64.38,64.45,769653.0,55.5286,55.5803,55.52,55.5803,769653.0
2020-10-22 09:45:00,64.45,64.47,64.42,64.45,232141.0,55.5803,55.5976,55.5545,55.5803,232141.0
2020-10-22 09:50:00,64.45,64.47,64.43,64.46,408225.0,55.5803,55.5976,55.5631,55.589,408225.0
2020-10-22 09:55:00,64.46,64.49,64.44,64.44,367952.0,55.589,55.6148,55.5717,55.5717,367952.0
2020-10-22 10:00:00,64.43,64.46,64.37,64.41,411977.0,55.5631,55.589,55.5114,55.5458,411977.0
2020-10-22 10:05:00,64.41,64.44,64.35,64.36,191385.0,55.5458,55.5717,55.4941,55.5027,191385.0
2020-10-22 10:10:00,64.36,64.4,64.33,64.38,161558.0,55.5027,55.5372,55.4769,55.52,161558.0
2020-10-22 10:15:00,64.38,64.4,64.34,64.35,126258.0,55.52,55.5372,55.4855,55.4941,126258.0
2020-10-22 10:20:00,64.35,64.35,64.19,64.2,194780.0,55.4941,55.4941,55.3561,55.3647,194780.0
2020-10-22 10:25:00,64.2,64.25,64.17,64.23,187617.0,55.3647,55.4079,55.3389,55.3906,187617.0
2020-10-22 10:30:00,64.22,64.24,64.15,64.17,305915.0,55.382,55.3992,55.3216,55.3389,305915.0
2020-10-22 10:35:00,64.17,64.25,64.16,64.19,314933.0,55.3389,55.4079,55.3303,55.3561,314933.0
2020-10-22 10:40:00,64.17,64.2,64.13,64.13,289828.0,55.3389,55.3647,55.3044,55.3044,289828.0
2020-10-22 10:45:00,64.13,64.2,64.1,64.2,319880.0,55.3044,55.3647,55.2785,55.3647,319880.0
2020-10-22 10:50:00,64.2,64.35,64.15,64.31,581319.0,55.3647,55.4941,55.3216,55.4596,581319.0
2020-10-22 10:55:00,64.32,64.36,64.3,64.33,263051.0,55.4682,55.5027,55.451,55.4769,263051.0
2020-10-22 11:00:00,64.33,64.4,64.32,64.38,207184.0,55.4769,55.5372,55.4682,55.52,207184.0
2020-10-22 11:05:00,64.37,64.41,64.34,64.34,257119.0,55.5114,55.5458,55.4855,55.4855,257119.0
2020-10-22 11:10:00,64.34,64.46,64.34,64.46,493079.0,55.4855,55.589,55.4855,55.589,493079.0
2020-10-22 11:15:00,64.46,64.49,64.41,64.44,446069.0,55.589,55.6148,55.5458,55.5717,446069.0
2020-10-22 11:20:00,64.45,64.51,64.45,64.48,168698.0,55.5803,55.6321,55.5803,55.6062,168698.0
2020-10-22 11:25:00,64.48,64.48,64.43,64.45,244621.0,55.6062,55.6062,55.5631,55.5803,244621.0
2020-10-22 11:30:00,64.45,64.45,64.4,64.41,471299.0,55.5803,55.5803,55.5372,55.5458,471299.0
2020-10-22 11:35:00,64.42,64.43,64.38,64.38,166346.0,55.5545,55.5631,55.52,55.52,166346.0
2020-10-22 11:40:00,64.38,64.42,64.37,64.4,166781.0,55.52,55.5545,55.5114,55.5372,166781.0
2020-10-22 11:45:00,64.4,64.46,64.4,64.44,606673.0,55.5372,55.589,55.5372,55.5717,606673.0
2020-10-22 11:50:00,64.44,64.48,64.4,64.41,153195.0,55.5717,55.6062,55.5372,55.5458,153195.0
2020-10-22 11:55:00,64.4,64.41,64.36,64.37,77284.0,55.5372,55.5458,55.5027,55.5114,77284.0
2020-10-22 12:00:00,64.37,64.42,64.36,64.36,157203.0,55.5114,55.5545,55.5027,55.5027,157203.0
2020-10-22 12:05:00,64.37,64.42,64.37,64.42,43738.0,55.5114,55.5545,55.5114,55.5545,43738.0
2020-10-22 12:10:00,64.42,64.42,64.39,64.42,35822.0,55.5545,55.5545,55.5286,55.5545,35822.0
2020-10-22 12:15:00,64.42,64.45,64.42,64.43,34749.0,55.5545,55.5803,55.5545,55.5631,34749.0
2020-10-22 12:20:00,64.43,64.44,64.4,64.41,37834.0,55.5631,55.5717,55.5372,55.5458,37834.0
2020-10-22 12:25:00,64.41,64.43,64.4,64.43,66144.0,55.5458,55.5631,55.5372,55.5631,66144.0
2020-10-22 12:30:00,64.43,64.43,64.38,64.4,41219.0,55.5631,55.5631,55.52,55.5372,41219.0
2020-10-22 12:35:00,64.4,64.41,64.39,64.41,54023.0,55.5372,55.5458,55.5286,55.5458,54023.0
2020-10-22 12:40:00,64.41,64.43,64.39,64.42,54437.0,55.5458,55.5631,55.5286,55.5545,54437.0
2020-10-22 12:45:00,64.42,64.51,64.42,64.5,47115.0,55.5545,55.6321,55.5545,55.6235,47115.0
2020-10-22 12:50:00,64.51,64.54,64.5,64.5,100558.0,55.6321,55.658,55.6235,55.6235,100558.0
2020-10-22 12:55:00,64.5,64.54,64.5,64.52,56756.0,55.6235,55.658,55.6235,55.6407,56756.0
2020-10-22 13:00:00,64.53,64.54,64.51,64.52,98535.0,55.6493,55.658,55.6321,55.6407,98535.0
2020-10-22 13:05:00,64.52,64.55,64.51,64.55,219479.0,55.6407,55.6666,55.6321,55.6666,219479.0
2020-10-22 13:10:00,64.55,64.63,64.55,64.61,520825.0,55.6666,55.7356,55.6666,55.7183,520825.0
2020-10-22 13:15:00,64.61,64.62,64.58,64.58,161907.0,55.7183,55.7269,55.6925,55.6925,161907.0
2020-10-22 13:20:00,64.58,64.58,64.56,64.57,61818.0,55.6925,55.6925,55.6752,55.6838,61818.0
2020-10-22 13:25:00,64.58,64.59,64.56,64.56,33094.0,55.6925,55.7011,55.6752,55.6752,33094.0
2020-10-22 13:30:00,64.57,64.59,64.56,64.57,23592.0,55.6838,55.7011,55.6752,55.6838,23592.0
2020-10-22 13:35:00,64.57,64.57,64.54,64.55,23510.0,55.6838,55.6838,55.658,55.6666,23510.0
2020-10-22 13:40:00,64.56,64.6,64.53,64.57,89739.0,55.6752,55.7097,55.6493,55.6838,89739.0
2020-10-22 13:45:00,64.57,64.58,64.55,64.56,30966.0,55.6838,55.6925,55.6666,55.6752,30966.0
2020-10-22 13:50:00,64.56,64.63,64.56,64.61,85771.0,55.6752,55.7356,55.6752,55.7183,85771.0
2020-10-22 13:55:00,64.61,64.62,64.59,64.59,47796.0,55.7183,55.7269,55.7011,55.7011,47796.0
2020-10-22 14:00:00,64.6,64.62,64.6,64.62,38833.0,55.7097,55.7269,55.7097,55.7269,38833.0
2020-10-22 14:05:00,64.62,64.62,64.59,64.59,47383.0,55.7269,55.7269,55.7011,55.7011,47383.0
2020-10-22 14:10:00,64.59,64.61,64.58,64.6,53759.0,55.7011,55.7183,55.6925,55.7097,53759.0
2020-10-22 14:15:00,64.61,64.67,64.6,64.65,136191.0,55.7183,55.7701,55.7097,55.7528,136191.0
2020-10-22 14:20:00,64.64,64.66,64.64,64.66,68646.0,55.7442,55.7614,55.7442,55.7614,68646.0
2020-10-22 14:25:00,64.66,64.66,64.62,64.63,120128.0,55.7614,55.7614,55.7269,55.7356,120128.0
2020-10-22 14:30:00,64.63,64.65,64.61,64.64,106776.0,55.7356,55.7528,55.7183,55.7442,106776.0
2020-10-22 14:35:00,64.64,64.65,64.62,64.63,56013.0,55.7442,55.7528,55.7269,55.7356,56013.0
2020-10-22 14:40:00,64.63,64.64,64.6,64.61,106609.0,55.7356,55.7442,55.7097,55.7183,106609.0
2020-10-22 14:45:00,64.61,64.62,64.6,64.61,39104.0,55.7183,55.7269,55.7097,55.7183,39104.0
2020-10-22 14:50:00,64.62,64.63,64.59,64.61,74889.0,55.7269,55.7356,55.7011,55.7183,74889.0
2020-10-22 14:55:00,64.62,64.62,64.59,64.6,57085.0,55.7269,55.7269,55.7011,55.7097,57085.0
2020-10-22 15:00:00,64.6,64.61,64.57,64.58,40497.0,55.7097,55.7183,55.6838,55.6925,40497.0
2020-10-22 15:05:00,64.58,64.58,64.54,64.56,329151.0,55.6925,55.6925,55.658,55.6752,329151.0
2020-10-22 15:10:00,64.55,64.57,64.54,64.57,281139.0,55.6666,55.6838,55.658,55.6838,281139.0
2020-10-22 15:15:00,64.56,64.59,64.56,64.59,269901.0,55.6752,55.7011,55.6752,55.7011,269901.0
2020-10-22 15:20:00,64.59,64.61,64.58,64.6,301994.0,55.7011,55.7183,55.6925,55.7097,301994.0
2020-10-22 15:25:00,64.59,64.63,64.59,64.62,164774.0,55.7011,55.7356,55.7011,55.7269,164774.0
2020-10-22 15:30:00,64.63,64.65,64.62,64.64,174564.0,55.7356,55.7528,55.7269,55.7442,174564.0
2020-10-22 15:35:00,64.64,64.66,64.62,64.63,103783.0,55.7442,55.7614,55.7269,55.7356,103783.0
2020-10-22 15:40:00,64.63,64.64,64.61,64.62,85503.0,55.7356,55.7442,55.7183,55.7269,85503.0
2020-10-22 15:45:00,64.61,64.62,64.58,64.59,374263.0,55.7183,55.7269,55.6925,55.7011,374263.0
2020-10-22 15:50:00,64.59,64.61,64.56,64.58,490884.0,55.7011,55.7183,55.6752,55.6925,490884.0
2020-10-22 15:55:00,64.59,64.59,64.51,64.58,2181266.0,55.7011,55.7011,55.6321,55.6925,2181266.0
2020-10-23 09:30:00,64.95,64.97,64.9,64.9,545726.0,56.0115,56.0288,55.9684,55.9684,545726.0
2020-10-23 09:35:00,64.9,64.92,64.87,64.91,281657.0,55.9684,55.9857,55.9425,55.977,281657.0
2020-10-23 09:40:00,64.92,64.92,64.87,64.9,1194413.0,55.9857,55.9857,55.9425,55.9684,1194413.0
2020-10-23 09:45:00,64.89,64.94,64.85,64.87,704223.0,55.9598,56.0029,55.9253,55.9425,704223.0
2020-10-23 09:50:00,64.86,64.91,64.84,64.9,124141.0,55.9339,55.977,55.9167,55.9684,124141.0
2020-10-23 09:55:00,64.89,64.91,64.86,64.88,195750.0,55.9598,55.977,55.9339,55.9512,195750.0
2020-10-23 10:00:00,64.88,64.88,64.79,64.81,94000.0,55.9512,55.9512,55.8736,55.8908,94000.0
2020-10-23 10:05:00,64.8,64.81,64.75,64.76,441315.0,55.8822,55.8908,55.8391,55.8477,441315.0
2020-10-23 10:10:00,64.76,64.81,64.73,64.78,294591.0,55.8477,55.8908,55.8218,55.8649,294591.0
2020-10-23 10:15:00,64.78,64.78,64.73,64.73,148429.0,55.8649,55.8649,55.8218,55.8218,148429.0
2020-10-23 10:20:00,64.74,64.75,64.69,64.72,92844.0,55.8304,55.8391,55.7873,55.8132,92844.0
2020-10-23 10:25:00,64.72,64.75,64.71,64.72,124948.0,55.8132,55.8391,55.8046,55.8132,124948.0
2020-10-23 10:30:00,64.72,64.77,64.71,64.76,77659.0,55.8132,55.8563,55.8046,55.8477,77659.0
2020-10-23 10:35:00,64.77,64.77,64.73,64.75,99679.0,55.8563,55.8563,55.8218,55.8391,99679.0
2020-10-23 10:40:00,64.75,64.77,64.69,64.71,79302.0,55.8391,55.8563,55.7873,55.8046,79302.0
2020-10-23 10:45:00,64.71,64.74,64.69,64.7,176078.0,55.8046,55.8304,55.7873,55.7959,176078.0
2020-10-23 10:50:00,64.7,64.71,64.66,64.68,230115.0,55.7959,55.8046,55.7614,55.7787,230115.0
2020-10-23 10:55:00,64.68,64.71,64.66,64.7,253272.0,55.7787,55.8046,55.7614,55.7959,253272.0
2020-10-23 11:00:00,64.7,64.71,64.67,64.7,295204.0,55.7959,55.8046,55.7701,55.7959,295204.0
2020-10-23 11:05:00,64.71,64.71,64.67,64.7,323672.0,55.8046,55.8046,55.7701,55.7959,323672.0
2020-10-23 11:10:00,64.71,64.72,64.67,64.72,215704.0,55.8046,55.8132,55.7701,55.8132,215704.0
2020-10-23 11:15:00,64.72,64.73,64.68,64.7,304347.0,55.8132,55.8218,55.7787,55.7959,304347.0
2020-10-23 11:20:00,64.7,64.7,64.6,64.61,501246.0,55.7959,55.7959,55.7097,55.7183,501246.0
2020-10-23 11:25:00,64.61,64.73,64.6,64.73,636517.0,55.7183,55.8218,55.7097,55.8218,636517.0
2020-10-23 11:30:00,64.73,64.79,64.68,64.79,459979.0,55.8218,55.8736,55.7787,55.8736,459979.0
2020-10-23 11:35:00,64.8,64.8,64.76,64.78,418016.0,55.8822,55.8822,55.8477,55.8649,418016.0
2020-10-23 11:40:00,64.78,64.81,64.75,64.75,123063.0,55.8649,55.8908,55.8391,55.8391,123063.0
2020-10-23 11:45:00,64.76,64.76,64.68,64.7,226296.0,55.8477,55.8477,55.7787,55.7959,226296.0
2020-10-23 11:50:00,64.69,64.72,64.68,64.7,132223.0,55.7873,55.8132,55.7787,55.7959,132223.0
2020-10-23 11:55:00,64.7,64.73,64.7,64.72,72410.0,55.7959,55.8218,55.7959,55.8132,72410.0
2020-10-23 12:00:00,64.72,64.74,64.7,64.72,124390.0,55.8132,55.8304,55.7959,55.8132,124390.0
2020-10-23 12:05:00,64.73,64.75,64.71,64.72,71937.0,55.8218,55.8391,55.8046,55.8132,71937.0
2020-10-23 12:10:00,64.71,64.72,64.69,64.69,68404.0,55.8046,55.8132,55.7873,55.7873,68404.0
2020-10-23 12:15:00,64.69,64.69,64.58,64.64,661896.0,55.7873,55.7873,55.6925,55.7442,661896.0
2020-10-23 12:20:00,64.64,64.64,64.58,64.61,259914.0,55.7442,55.7442,55.6925,55.7183,259914.0
2020-10-23 12:25:00,64.61,64.66,64.61,64.65,53420.0,55.7183,55.7614,55.7183,55.7528,53420.0
2020-10-23 12:30:00,64.65,64.68,64.63,64.68,50027.0,55.7528,55.7787,55.7356,55.7787,50027.0
2020-10-23 12:35:00,64.67,64.72,64.67,64.7,65967.0,55.7701,55.8132,55.7701,55.7959,65967.0
2020-10-23 12:40:00,64.7,64.72,64.69,64.71,360404.0,55.7959,55.8132,55.7873,55.8046,360404.0
2020-10-23 12:45:00,64.71,64.72,64.69,64.72,34587.0,55.8046,55.8132,55.7873,55.8132,34587.0
2020-10-23 12:50:00,64.71,64.73,64.69,64.71,124461.0,55.8046,55.8218,55.7873,55.8046,124461.0
2020-10-23 12:55:00,64.71,64.72,64.63,64.67,141973.0,55.8046,55.8132,55.7356,55.7701,141973.0
2020-10-23 13:00:00,64.67,64.73,64.66,64.73,96896.0,55.7701,55.8218,55.7614,55.8218,96896.0
2020-10-23 13:05:00,64.74,64.75,64.72,64.73,62628.0,55.8304,55.8391,55.8132,55.8218,62628.0
2020-10-23 13:10:00,64.73,64.74,64.69,64.71,76350.0,55.8218,55.8304,55.7873,55.8046,76350.0
2020-10-23 13:15:00,64.71,64.74,64.71,64.73,46423.0,55.8046,55.8304,55.8046,55.8218,46423.0
2020-10-23 13:20:00,64.74,64.81,64.73,64.8,162279.0,55.8304,55.8908,55.8218,55.8822,162279.0
2020-10-23 13:25:00,64.79,64.8,64.77,64.79,77583.0,55.8736,55.8822,55.8563,55.8736,77583.0
2020-10-23 13:30:00,64.79,64.81,64.78,64.79,67647.0,55.8736,55.8908,55.8649,55.8736,67647.0
2020-10-23 13:35:00,64.79,64.8,64.77,64.78,25723.0,55.8736,55.8822,55.8563,55.8649,25723.0
2020-10-23 13:40:00,64.78,64.78,64.76,64.77,27464.0,55.8649,55.8649,55.8477,55.8563,27464.0
2020-10-23 13:45:00,64.77,64.78,64.75,64.77,36615.0,55.8563,55.8649,55.8391,55.8563,36615.0
2020-10-23 13:50:00,64.77,64.77,64.75,64.76,54409.0,55.8563,55.8563,55.8391,55.8477,54409.0
2020-10-23 13:55:00,64.77,64.78,64.76,64.78,29179.0,55.8563,55.8649,55.8477,55.8649,29179.0
2020-10-23 14:00:00,64.78,64.8,64.76,64.8,155087.0,55.8649,55.8822,55.8477,55.8822,155087.0
2020-10-23 14:05:00,64.79,64.82,64.79,64.81,266400.0,55.8736,55.8994,55.8736,55.8908,266400.0
2020-10-23 14:10:00,64.81,64.81,64.78,64.78,70525.0,55.8908,55.8908,55.8649,55.8649,70525.0
2020-10-23 14:15:00,64.78,64.84,64.77,64.82,155452.0,55.8649,55.9167,55.8563,55.8994,155452.0
2020-10-23 14:20:00,64.83,64.85,64.81,64.85,43580.0,55.908,55.9253,55.8908,55.9253,43580.0
2020-10-23 14:25:00,64.85,64.87,64.84,64.87,46263.0,55.9253,55.9425,55.9167,55.9425,46263.0
2020-10-23 14:30:00,64.87,64.87,64.85,64.86,36414.0,55.9425,55.9425,55.9253,55.9339,36414.0
2020-10-23 14:35:00,64.87,64.87,64.83,64.84,89028.0,55.9425,55.9425,55.908,55.9167,89028.0
2020-10-23 14:40:00,64.84,64.85,64.83,64.84,67087.0,55.9167,55.9253,55.908,55.9167,67087.0
2020-10-23 14:45:00,64.84,64.85,64.83,64.85,27553.0,55.9167,55.9253,55.908,55.9253,27553.0
2020-10-23 14:50:00,64.84,64.87,64.83,64.84,47202.0,55.9167,55.9425,55.908,55.9167,47202.0
2020-10-23 14:55:00,64.84,64.86,64.82,64.83,69066.0,55.9167,55.9339,55.8994,55.908,69066.0
2020-10-23 15:00:00,64.83,64.86,64.82,64.86,76184.0,55.908,55.9339,55.8994,55.9339,76184.0
2020-10-23 15:05:00,64.86,64.89,64.85,64.88,64441.0,55.9339,55.9598,55.9253,55.9512,64441.0
2020-10-23 15:10:00,64.88,64.93,64.87,64.92,63442.0,55.9512,55.9943,55.9425,55.9857,63442.0
2020-10-23 15:15:00,64.92,64.92,64.88,64.89,64234.0,55.9857,55.9857,55.9512,55.9598,64234.0
2020-10-23 15:20:00,64.89,64.91,64.87,64.89,132738.0,55.9598,55.977,55.9425,55.9598,132738.0
2020-10-23 15:25:00,64.88,64.89,64.87,64.89,78880.0,55.9512,55.9598,55.9425,55.9598,78880.0
2020-10-23 15:30:00,64.89,64.9,64.87,64.88,100703.0,55.9598,55.9684,55.9425,55.9512,100703.0
2020-10-23 15:35:00,64.88,64.89,64.87,64.88,73222.0,55.9512,55.9598,55.9425,55.9512,73222.0
2020-10-23 15:40:00,64.89,64.93,64.88,64.93,116200.0,55.9598,55.9943,55.9512,55.9943,116200.0
2020-10-23 15:45:00,64.92,64.93,64.9,64.91,164171.0,55.9857,55.9943,55.9684,55.977,164171.0
2020-10-23 15:50:00,64.91,64.97,64.9,64.96,443641.0,55.977,56.0288,55.9684,56.0202,443641.0
2020-10-23 15:55:00,64.97,64.98,64.94,64.97,1041374.0,56.0288,56.0374,56.0029,56.0288,1041374.0
2020-10-26 09:30:00,64.16,64.24,64.15,64.18,235999.0,55.3303,55.3992,55.3216,55.3475,235999.0
2020-10-26 09:35:00,64.18,64.22,64.15,64.17,270437.0,55.3475,55.382,55.3216,55.3389,270437.0
2020-10-26 09:40:00,64.18,64.19,64.09,64.17,284661.0,55.3475,55.3561,55.2699,55.3389,284661.0
2020-10-26 09:45:00,64.16,64.17,64.11,64.12,109985.0,55.3303,55.3389,55.2871,55.2958,109985.0
2020-10-26 09:50:00,64.13,64.2,64.12,64.18,152443.0,55.3044,55.3647,55.2958,55.3475,152443.0
2020-10-26 09:55:00,64.18,64.21,64.16,64.16,65618.0,55.3475,55.3734,55.3303,55.3303,65618.0
2020-10-26 10:00:00,64.15,64.2,64.12,64.19,149343.0,55.3216,55.3647,55.2958,55.3561,149343.0
2020-10-26 10:05:00,64.2,64.21,64.13,64.16,198074.0,55.3647,55.3734,55.3044,55.3303,198074.0
2020-10-26 10:10:00,64.16,64.16,64.12,64.14,363158.0,55.3303,55.3303,55.2958,55.313,363158.0
2020-10-26 10:15:00,64.14,64.16,64.1,64.13,72457.0,55.313,55.3303,55.2785,55.3044,72457.0
2020-10-26 10:20:00,64.13,64.17,64.09,64.09,137662.0,55.3044,55.3389,55.2699,55.2699,137662.0
2020-10-26 10:25:00,64.09,64.09,64.0,64.02,191809.0,55.2699,55.2699,55.1923,55.2095,191809.0
2020-10-26 10:30:00,64.01,64.01,63.92,63.99,307702.0,55.2009,55.2009,55.1233,55.1836,307702.0
2020-10-26 10:35:00,63.98,64.04,63.95,64.03,51485.0,55.175,55.2268,55.1492,55.2181,51485.0
2020-10-26 10:40:00,64.04,64.06,64.0,64.03,103509.0,55.2268,55.244,55.1923,55.2181,103509.0
2020-10-26 10:45:00,64.03,64.04,63.92,63.95,394735.0,55.2181,55.2268,55.1233,55.1492,394735.0
2020-10-26 10:50:00,63.95,63.95,63.9,63.93,409329.0,55.1492,55.1492,55.106,55.1319,409329.0
2020-10-26 10:55:00,63.92,63.92,63.86,63.87,259767.0,55.1233,55.1233,55.0715,55.0802,259767.0
2020-10-26 11:00:00,63.86,63.86,63.8,63.85,206252.0,55.0715,55.0715,55.0198,55.0629,206252.0
2020-10-26 11:05:00,63.85,63.87,63.79,63.82,445806.0,55.0629,55.0802,55.0112,55.037,445806.0
2020-10-26 11:10:00,63.82,63.88,63.81,63.83,119489.0,55.037,55.0888,55.0284,55.0457,119489.0
2020-10-26 11:15:00,63.82,63.82,63.7,63.73,156638.0,55.037,55.037,54.9336,54.9594,156638.0
2020-10-26 11:20:00,63.74,63.84,63.71,63.84,235889.0,54.9681,55.0543,54.9422,55.0543,235889.0
2020-10-26 11:25:00,63.83,63.89,63.82,63.87,307348.0,55.0457,55.0974,55.037,55.0802,307348.0
2020-10-26 11:30:00,63.86,63.86,63.76,63.76,227692.0,55.0715,55.0715,54.9853,54.9853,227692.0
2020-10-26 11:35:00,63.76,63.86,63.76,63.84,171499.0,54.9853,55.0715,54.9853,55.0543,171499.0
2020-10-26 11:40:00,63.83,63.83,63.75,63.82,321688.0,55.0457,55.0457,54.9767,55.037,321688.0
2020-10-26 11:45:00,63.83,63.85,63.79,63.79,152631.0,55.0457,55.0629,55.0112,55.0112,152631.0
2020-10-26 11:50:00,63.8,63.86,63.76,63.8,248069.0,55.0198,55.0715,54.9853,55.0198,248069.0
2020-10-26 11:55:00,63.8,63.87,63.79,63.8,120435.0,55.0198,55.0802,55.0112,55.0198,120435.0
2020-10-26 12:00:00,63.81,63.86,63.77,63.86,222049.0,55.0284,55.0715,54.9939,55.0715,222049.0
2020-10-26 12:05:00,63.86,63.87,63.83,63.84,152795.0,55.0715,55.0802,55.0457,55.0543,152795.0
2020-10-26 12:10:00,63.85,63.87,63.82,63.84,119976.0,55.0629,55.0802,55.037,55.0543,119976.0
2020-10-26 12:15:00,63.84,63.89,63.82,63.87,81850.0,55.0543,55.0974,55.037,55.0802,81850.0
2020-10-26 12:20:00,63.88,63.88,63.82,63.83,91878.0,55.0888,55.0888,55.037,55.0457,91878.0
2020-10-26 12:25:00,63.82,63.84,63.77,63.79,107940.0,55.037,55.0543,54.9939,55.0112,107940.0
2020-10-26 12:30:00,63.79,63.81,63.75,63.77,198725.0,55.0112,55.0284,54.9767,54.9939,198725.0
2020-10-26 12:35:00,63.78,63.79,63.74,63.75,70868.0,55.0025,55.0112,54.9681,54.9767,70868.0
2020-10-26 12:40:00,63.74,63.76,63.72,63.75,85764.0,54.9681,54.9853,54.9508,54.9767,85764.0
2020-10-26 12:45:00,63.74,63.74,63.7,63.7,105382.0,54.9681,54.9681,54.9336,54.9336,105382.0
2020-10-26 12:50:00,63.71,63.71,63.68,63.7,224215.0,54.9422,54.9422,54.9163,54.9336,224215.0
2020-10-26 12:55:00,63.7,63.71,63.69,63.71,108307.0,54.9336,54.9422,54.9249,54.9422,108307.0
2020-10-26 13:00:00,63.71,63.73,63.68,63.72,110364.0,54.9422,54.9594,54.9163,54.9508,110364.0
2020-10-26 13:05:00,63.72,63.74,63.67,63.72,328749.0,54.9508,54.9681,54.9077,54.9508,328749.0
2020-10-26 13:10:00,63.72,63.76,63.7,63.72,137875.0,54.9508,54.9853,54.9336,54.9508,137875.0
2020-10-26 13:15:00,63.71,63.72,63.63,63.63,166132.0,54.9422,54.9508,54.8732,54.8732,166132.0
2020-10-26 13:20:00,63.63,63.65,63.58,63.59,167804.0,54.8732,54.8904,54.8301,54.8387,167804.0
2020-10-26 13:25:00,63.59,63.59,63.52,63.54,360222.0,54.8387,54.8387,54.7783,54.7956,360222.0
2020-10-26 13:30:00,63.52,63.53,63.43,63.44,190421.0,54.7783,54.787,54.7007,54.7093,190421.0
2020-10-26 13:35:00,63.44,63.52,63.42,63.51,180895.0,54.7093,54.7783,54.6921,54.7697,180895.0
2020-10-26 13:40:00,63.51,63.53,63.5,63.52,192753.0,54.7697,54.787,54.7611,54.7783,192753.0
2020-10-26 13:45:00,63.51,63.57,63.49,63.56,50623.0,54.7697,54.8214,54.7525,54.8128,50623.0
2020-10-26 13:50:00,63.55,63.65,63.55,63.64,174714.0,54.8042,54.8904,54.8042,54.8818,174714.0
2020-10-26 13:55:00,63.64,63.67,63.61,63.67,71661.0,54.8818,54.9077,54.8559,54.9077,71661.0
2020-10-26 14:00:00,63.66,63.69,63.63,63.69,37527.0,54.8991,54.9249,54.8732,54.9249,37527.0
2020-10-26 14:05:00,63.69,63.75,63.69,63.72,106093.0,54.9249,54.9767,54.9249,54.9508,106093.0
2020-10-26 14:10:00,63.73,63.73,63.67,63.69,42517.0,54.9594,54.9594,54.9077,54.9249,42517.0
2020-10-26 14:15:00,63.69,63.73,63.68,63.7,180265.0,54.9249,54.9594,54.9163,54.9336,180265.0
2020-10-26 14:20:00,63.7,63.71,63.67,63.7,98985.0,54.9336,54.9422,54.9077,54.9336,98985.0
2020-10-26 14:25:00,63.7,63.78,63.68,63.77,116112.0,54.9336,55.0025,54.9163,54.9939,116112.0
2020-10-26 14:30:00,63.77,63.77,63.74,63.74,53193.0,54.9939,54.9939,54.9681,54.9681,53193.0
2020-10-26 14:35:00,63.74,63.74,63.71,63.72,82244.0,54.9681,54.9681,54.9422,54.9508,82244.0
2020-10-26 14:40:00,63.71,63.77,63.71,63.74,58836.0,54.9422,54.9939,54.9422,54.9681,58836.0
2020-10-26 14:45:00,63.74,63.74,63.68,63.7,139017.0,54.9681,54.9681,54.9163,54.9336,139017.0
2020-10-26 14:50:00,63.69,63.75,63.69,63.72,72829.0,54.9249,54.9767,54.9249,54.9508,72829.0
2020-10-26 14:55:00,63.72,63.76,63.71,63.74,96956.0,54.9508,54.9853,54.9422,54.9681,96956.0
2020-10-26 15:00:00,63.74,63.79,63.73,63.74,72643.0,54.9681,55.0112,54.9594,54.9681,72643.0
2020-10-26 15:05:00,63.74,63.75,63.69,63.71,116092.0,54.9681,54.9767,54.9249,54.9422,116092.0
2020-10-26 15:10:00,63.71,63.75,63.69,63.71,58534.0,54.9422,54.9767,54.9249,54.9422,58534.0
2020-10-26 15:15:00,63.71,63.77,63.71,63.75,831449.0,54.9422,54.9939,54.9422,54.9767,831449.0
2020-10-26 15:20:00,63.75,63.82,63.75,63.79,113085.0,54.9767,55.037,54.9767,55.0112,113085.0
2020-10-26 15:25:00,63.78,63.81,63.77,63.79,176221.0,55.0025,55.0284,54.9939,55.0112,176221.0
2020-10-26 15:30:00,63.79,63.85,63.74,63.82,258887.0,55.0112,55.0629,54.9681,55.037,258887.0
2020-10-26 15:35:00,63.82,63.83,63.77,63.8,148000.0,55.037,55.0457,54.9939,55.0198,148000.0
2020-10-26 15:40:00,63.79,63.82,63.78,63.8,112211.0,55.0112,55.037,55.0025,55.0198,112211.0
2020-10-26 15:45:00,63.81,63.81,63.7,63.7,464730.0,55.0284,55.0284,54.9336,54.9336,464730.0
2020-10-26 15:50:00,63.71,63.78,63.69,63.78,358417.0,54.9422,55.0025,54.9249,55.0025,358417.0
2020-10-26 15:55:00,63.78,63.83,63.77,63.82,1518486.0,55.0025,55.0457,54.9939,55.037,1518486.0
2020-10-27 09:30:00,63.69,63.7,63.59,63.62,879787.0,54.9249,54.9336,54.8387,54.8646,879787.0
2020-10-27 09:35:00,63.61,63.73,63.61,63.68,238304.0,54.8559,54.9594,54.8559,54.9163,238304.0
2020-10-27 09:40:00,63.67,63.68,63.62,63.67,156370.0,54.9077,54.9163,54.8646,54.9077,156370.0
2020-10-27 09:45:00,63.68,63.7,63.57,63.6,270109.0,54.9163,54.9336,54.8214,54.8473,270109.0
2020-10-27 09:50:00,63.6,63.68,63.59,63.68,260411.0,54.8473,54.9163,54.8387,54.9163,260411.0
2020-10-27 09:55:00,63.69,63.7,63.65,63.68,338586.0,54.9249,54.9336,54.8904,54.9163,338586.0
2020-10-27 10:00:00,63.69,63.7,63.65,63.65,113163.0,54.9249,54.9336,54.8904,54.8904,113163.0
2020-10-27 10:05:00,63.64,63.72,63.62,63.68,261098.0,54.8818,54.9508,54.8646,54.9163,261098.0
2020-10-27 10:10:00,63.68,63.69,63.61,63.62,172305.0,54.9163,54.9249,54.8559,54.8646,172305.0
2020-10-27 10:15:00,63.62,63.63,63.52,63.52,277044.0,54.8646,54.8732,54.7783,54.7783,277044.0
2020-10-27 10:20:00,63.53,63.53,63.47,63.48,117862.0,54.787,54.787,54.7352,54.7438,117862.0
2020-10-27 10:25:00,63.47,63.49,63.41,63.43,360439.0,54.7352,54.7525,54.6835,54.7007,360439.0
2020-10-27 10:30:00,63.42,63.5,63.41,63.49,287493.0,54.6921,54.7611,54.6835,54.7525,287493.0
2020-10-27 10:35:00,63.49,63.52,63.46,63.5,207811.0,54.7525,54.7783,54.7266,54.7611,207811.0
2020-10-27 10:40:00,63.51,63.51,63.44,63.48,188100.0,54.7697,54.7697,54.7093,54.7438,188100.0
2020-10-27 10:45:00,63.47,63.56,63.45,63.54,182409.0,54.7352,54.8128,54.718,54.7956,182409.0
2020-10-27 10:50:00,63.54,63.56,63.46,63.51,129664.0,54.7956,54.8128,54.7266,54.7697,129664.0
2020-10-27 10:55:00,63.52,63.52,63.4,63.41,535969.0,54.7783,54.7783,54.6748,54.6835,535969.0
2020-10-27 11:00:00,63.41,63.44,63.36,63.44,297093.0,54.6835,54.7093,54.6403,54.7093,297093.0
2020-10-27 11:05:00,63.44,63.47,63.41,63.45,103925.0,54.7093,54.7352,54.6835,54.718,103925.0
2020-10-27 11:10:00,63.45,63.5,63.44,63.45,206923.0,54.718,54.7611,54.7093,54.718,206923.0
2020-10-27 11:15:00,63.45,63.46,63.37,63.39,120768.0,54.718,54.7266,54.649,54.6662,120768.0
2020-10-27 11:20:00,63.39,63.43,63.38,63.43,89815.0,54.6662,54.7007,54.6576,54.7007,89815.0
2020-10-27 11:25:00,63.42,63.46,63.36,63.38,292891.0,54.6921,54.7266,54.6403,54.6576,292891.0
2020-10-27 11:30:00,63.39,63.4,63.35,63.4,475661.0,54.6662,54.6748,54.6317,54.6748,475661.0
2020-10-27 11:35:00,63.4,63.45,63.37,63.45,232251.0,54.6748,54.718,54.649,54.718,232251.0
2020-10-27 11:40:00,63.46,63.48,63.41,63.44,114653.0,54.7266,54.7438,54.6835,54.7093,114653.0
2020-10-27 11:45:00,63.45,63.5,63.44,63.49,242234.0,54.718,54.7611,54.7093,54.7525,242234.0
2020-10-27 11:50:00,63.48,63.52,63.48,63.5,75042.0,54.7438,54.7783,54.7438,54.7611,75042.0
2020-10-27 11:55:00,63.5,63.55,63.48,63.55,107487.0,54.7611,54.8042,54.7438,54.8042,107487.0
2020-10-27 12:00:00,63.55,63.56,63.48,63.53,79999.0,54.8042,54.8128,54.7438,54.787,79999.0
2020-10-27 12:05:00,63.53,63.56,63.52,63.54,190177.0,54.787,54.8128,54.7783,54.7956,190177.0
2020-10-27 12:10:00,63.54,63.55,63.48,63.48,108661.0,54.7956,54.8042,54.7438,54.7438,108661.0
2020-10-27 12:15:00,63.48,63.54,63.48,63.54,50849.0,54.7438,54.7956,54.7438,54.7956,50849.0
2020-10-27 12:20:00,63.53,63.6,63.53,63.58,118810.0,54.787,54.8473,54.787,54.8301,118810.0
2020-10-27 12:25:00,63.59,63.62,63.54,63.54,107428.0,54.8387,54.8646,54.7956,54.7956,107428.0
2020-10-27 12:30:00,63.55,63.55,63.45,63.45,294773.0,54.8042,54.8042,54.718,54.718,294773.0
2020-10-27 12:35:00,63.45,63.47,63.42,63.46,78185.0,54.718,54.7352,54.6921,54.7266,78185.0
2020-10-27 12:40:00,63.46,63.48,63.36,63.37,248501.0,54.7266,54.7438,54.6403,54.649,248501.0
2020-10-27 12:45:00,63.37,63.39,63.36,63.38,72570.0,54.649,54.6662,54.6403,54.6576,72570.0
2020-10-27 12:50:00,63.38,63.39,63.35,63.38,92722.0,54.6576,54.6662,54.6317,54.6576,92722.0
2020-10-27 12:55:00,63.37,63.4,63.33,63.4,319060.0,54.649,54.6748,54.6145,54.6748,319060.0
2020-10-27 13:00:00,63.39,63.39,63.38,63.39,110733.0,54.6662,54.6662,54.6576,54.6662,110733.0
2020-10-27 13:05:00,63.39,63.4,63.37,63.37,89803.0,54.6662,54.6748,54.649,54.649,89803.0
2020-10-27 13:10:00,63.38,63.4,63.36,63.39,128230.0,54.6576,54.6748,54.6403,54.6662,128230.0
2020-10-27 13:15:00,63.4,63.42,63.39,63.39,74817.0,54.6748,54.6921,54.6662,54.6662,74817.0
2020-10-27 13:20:00,63.4,63.44,63.37,63.44,109861.0,54.6748,54.7093,54.649,54.7093,109861.0
2020-10-27 13:25:00,63.44,63.47,63.41,63.46,146983.0,54.7093,54.7352,54.6835,54.7266,146983.0
2020-10-27 13:30:00,63.47,63.52,63.45,63.49,124786.0,54.7352,54.7783,54.718,54.7525,124786.0
2020-10-27 13:35:00,63.49,63.5,63.47,63.47,65421.0,54.7525,54.7611,54.7352,54.7352,65421.0
2020-10-27 13:40:00,63.47,63.48,63.45,63.45,94953.0,54.7352,54.7438,54.718,54.718,94953.0
2020-10-27 13:45:00,63.45,63.49,63.45,63.49,54425.0,54.718,54.7525,54.718,54.7525,54425.0
2020-10-27 13:50:00,63.49,63.51,63.44,63.46,45546.0,54.7525,54.7697,54.7093,54.7266,45546.0
2020-10-27 13:55:00,63.46,63.46,63.43,63.43,39376.0,54.7266,54.7266,54.7007,54.7007,39376.0
2020-10-27 14:00:00,63.43,63.45,63.41,63.41,83640.0,54.7007,54.718,54.6835,54.6835,83640.0
2020-10-27 14:05:00,63.42,63.43,63.4,63.41,76661.0,54.6921,54.7007,54.6748,54.6835,76661.0
2020-10-27 14:10:00,63.41,63.41,63.36,63.38,217878.0,54.6835,54.6835,54.6403,54.6576,217878.0
2020-10-27 14:15:00,63.38,63.39,63.29,63.29,180193.0,54.6576,54.6662,54.58,54.58,180193.0
2020-10-27 14:20:00,63.29,63.33,63.29,63.32,142182.0,54.58,54.6145,54.58,54.6059,142182.0
2020-10-27 14:25:00,63.32,63.34,63.31,63.32,143990.0,54.6059,54.6231,54.5972,54.6059,143990.0
2020-10-27 14:30:00,63.33,63.33,63.3,63.33,111857.0,54.6145,54.6145,54.5886,54.6145,111857.0
2020-10-27 14:35:00,63.33,63.35,63.31,63.32,136448.0,54.6145,54.6317,54.5972,54.6059,136448.0
2020-10-27 14:40:00,63.32,63.34,63.28,63.3,80014.0,54.6059,54.6231,54.5714,54.5886,80014.0
2020-10-27 14:45:00,63.29,63.33,63.24,63.31,116617.0,54.58,54.6145,54.5369,54.5972,116617.0
2020-10-27 14:50:00,63.3,63.3,63.26,63.29,55676.0,54.5886,54.5886,54.5541,54.58,55676.0
2020-10-27 14:55:00,63.28,63.31,63.25,63.3,160074.0,54.5714,54.5972,54.5455,54.5886,160074.0
2020-10-27 15:00:00,63.29,63.31,63.27,63.28,126935.0,54.58,54.5972,54.5627,54.5714,126935.0
2020-10-27 15:05:00,63.28,63.3,63.22,63.24,214347.0,54.5714,54.5886,54.5196,54.5369,214347.0
2020-10-27 15:10:00,63.24,63.26,63.23,63.25,237813.0,54.5369,54.5541,54.5282,54.5455,237813.0
2020-10-27 15:15:00,63.24,63.25,63.22,63.25,135298.0,54.5369,54.5455,54.5196,54.5455,135298.0
2020-10-27 15:20:00,63.25,63.31,63.24,63.29,86414.0,54.5455,54.5972,54.5369,54.58,86414.0
2020-10-27 15:25:00,63.3,63.31,63.28,63.29,58644.0,54.5886,54.5972,54.5714,54.58,58644.0
2020-10-27 15:30:00,63.28,63.31,63.28,63.3,144870.0,54.5714,54.5972,54.5714,54.5886,144870.0
2020-10-27 15:35:00,63.3,63.33,63.29,63.33,359268.0,54.5886,54.6145,54.58,54.6145,359268.0
2020-10-27 15:40:00,63.33,63.35,63.31,63.32,372187.0,54.6145,54.6317,54.5972,54.6059,372187.0
2020-10-27 15:45:00,63.32,63.33,63.25,63.26,236918.0,54.6059,54.6145,54.5455,54.5541,236918.0
2020-10-27 15:50:00,63.25,63.31,63.23,63.3,736275.0,54.5455,54.5972,54.5282,54.5886,736275.0
2020-10-27 15:55:00,63.3,63.31,63.24,63.29,1438778.0,54.5886,54.5972,54.5369,54.58,1438778.0
2020-10-28 09:30:00,61.91,61.92,61.84,61.88,1108656.0,53.3899,53.3985,53.3295,53.364,1108656.0
2020-10-28 09:35:00,61.88,62.01,61.87,61.99,852160.0,53.364,53.4761,53.3554,53.4589,852160.0
2020-10-28 09:40:00,61.99,62.04,61.92,62.03,231787.0,53.4589,53.502,53.3985,53.4934,231787.0
2020-10-28 09:45:00,62.03,62.04,61.94,61.94,2078369.0,53.4934,53.502,53.4158,53.4158,2078369.0
2020-10-28 09:50:00,61.95,61.95,61.84,61.87,932167.0,53.4244,53.4244,53.3295,53.3554,932167.0
2020-10-28 09:55:00,61.87,61.97,61.84,61.93,661069.0,53.3554,53.4416,53.3295,53.4071,661069.0
2020-10-28 10:00:00,61.91,62.04,61.86,61.86,777855.0,53.3899,53.502,53.3468,53.3468,777855.0
2020-10-28 10:05:00,61.86,61.88,61.82,61.83,464728.0,53.3468,53.364,53.3123,53.3209,464728.0
2020-10-28 10:10:00,61.82,61.88,61.77,61.79,673697.0,53.3123,53.364,53.2692,53.2864,673697.0
2020-10-28 10:15:00,61.78,61.81,61.67,61.67,285098.0,53.2778,53.3037,53.1829,53.1829,285098.0
2020-10-28 10:20:00,61.68,61.72,61.64,61.64,265156.0,53.1916,53.226,53.1571,53.1571,265156.0
2020-10-28 10:25:00,61.65,61.67,61.52,61.57,549679.0,53.1657,53.1829,53.0536,53.0967,549679.0
2020-10-28 10:30:00,61.57,61.69,61.52,61.66,480790.0,53.0967,53.2002,53.0536,53.1743,480790.0
2020-10-28 10:35:00,61.65,61.69,61.6,61.6,320498.0,53.1657,53.2002,53.1226,53.1226,320498.0
2020-10-28 10:40:00,61.6,61.61,61.55,61.57,247046.0,53.1226,53.1312,53.0794,53.0967,247046.0
2020-10-28 10:45:00,61.57,61.58,61.46,61.47,515778.0,53.0967,53.1053,53.0018,53.0105,515778.0
2020-10-28 10:50:00,61.47,61.53,61.39,61.5,806659.0,53.0105,53.0622,52.9415,53.0363,806659.0
2020-10-28 10:55:00,61.5,61.56,61.42,61.55,615798.0,53.0363,53.0881,52.9673,53.0794,615798.0
2020-10-28 11:00:00,61.54,61.57,61.47,61.49,414973.0,53.0708,53.0967,53.0105,53.0277,414973.0
2020-10-28 11:05:00,61.49,61.64,61.49,61.58,579972.0,53.0277,53.1571,53.0277,53.1053,579972.0
2020-10-28 11:10:00,61.58,61.62,61.54,61.59,980752.0,53.1053,53.1398,53.0708,53.1139,980752.0
2020-10-28 11:15:00,61.59,61.6,61.53,61.58,300443.0,53.1139,53.1226,53.0622,53.1053,300443.0
2020-10-28 11:20:00,61.58,61.62,61.47,61.5,527647.0,53.1053,53.1398,53.0105,53.0363,527647.0
2020-10-28 11:25:00,61.49,61.51,61.43,61.47,344007.0,53.0277,53.0449,52.976,53.0105,344007.0
2020-10-28 11:30:00,61.47,61.47,61.36,61.39,361291.0,53.0105,53.0105,52.9156,52.9415,361291.0
2020-10-28 11:35:00,61.4,61.56,61.4,61.54,464376.0,52.9501,53.0881,52.9501,53.0708,464376.0
2020-10-28 11:40:00,61.54,61.72,61.5,61.69,272114.0,53.0708,53.226,53.0363,53.2002,272114.0
2020-10-28 11:45:00,61.69,61.78,61.66,61.74,261190.0,53.2002,53.2778,53.1743,53.2433,261190.0
2020-10-28 11:50:00,61.73,61.84,61.7,61.82,199531.0,53.2347,53.3295,53.2088,53.3123,199531.0
2020-10-28 11:55:00,61.81,61.88,61.78,61.82,434318.0,53.3037,53.364,53.2778,53.3123,434318.0
2020-10-28 12:00:00,61.82,61.87,61.76,61.79,354097.0,53.3123,53.3554,53.2605,53.2864,354097.0
2020-10-28 12:05:00,61.79,61.9,61.78,61.88,351014.0,53.2864,53.3813,53.2778,53.364,351014.0
2020-10-28 12:10:00,61.87,61.95,61.84,61.88,221944.0,53.3554,53.4244,53.3295,53.364,221944.0
2020-10-28 12:15:00,61.89,61.94,61.88,61.88,169450.0,53.3727,53.4158,53.364,53.364,169450.0
2020-10-28 12:20:00,61.89,61.89,61.81,61.83,101751.0,53.3727,53.3727,53.3037,53.3209,101751.0
2020-10-28 12:25:00,61.84,61.85,61.67,61.7,472038.0,53.3295,53.3382,53.1829,53.2088,472038.0
2020-10-28 12:30:00,61.7,61.81,61.67,61.81,811277.0,53.2088,53.3037,53.1829,53.3037,811277.0
2020-10-28 12:35:00,61.82,61.85,61.69,61.7,268755.0,53.3123,53.3382,53.2002,53.2088,268755.0
2020-10-28 12:40:00,61.69,61.74,61.66,61.74,101149.0,53.2002,53.2433,53.1743,53.2433,101149.0
2020-10-28 12:45:00,61.74,61.75,61.63,61.63,99905.0,53.2433,53.2519,53.1484,53.1484,99905.0
2020-10-28 12:50:00,61.63,61.67,61.6,61.63,129306.0,53.1484,53.1829,53.1226,53.1484,129306.0
2020-10-28 12:55:00,61.63,61.69,61.62,61.65,138583.0,53.1484,53.2002,53.1398,53.1657,138583.0
2020-10-28 13:00:00,61.64,61.66,61.6,61.64,228766.0,53.1571,53.1743,53.1226,53.1571,228766.0
2020-10-28 13:05:00,61.63,61.65,61.59,61.59,329881.0,53.1484,53.1657,53.1139,53.1139,329881.0
2020-10-28 13:10:00,61.59,61.61,61.53,61.54,266612.0,53.1139,53.1312,53.0622,53.0708,266612.0
2020-10-28 13:15:00,61.54,61.6,61.5,61.59,276917.0,53.0708,53.1226,53.0363,53.1139,276917.0
2020-10-28 13:20:00,61.59,61.59,61.52,61.54,232399.0,53.1139,53.1139,53.0536,53.0708,232399.0
2020-10-28 13:25:00,61.54,61.64,61.54,61.64,228368.0,53.0708,53.1571,53.0708,53.1571,228368.0
2020-10-28 13:30:00,61.64,61.7,61.6,61.69,156043.0,53.1571,53.2088,53.1226,53.2002,156043.0
2020-10-28 13:35:00,61.69,61.75,61.69,61.73,160081.0,53.2002,53.2519,53.2002,53.2347,160081.0
2020-10-28 13:40:00,61.73,61.74,61.66,61.67,168812.0,53.2347,53.2433,53.1743,53.1829,168812.0
2020-10-28 13:45:00,61.67,61.74,61.67,61.71,142641.0,53.1829,53.2433,53.1829,53.2174,142641.0
2020-10-28 13:50:00,61.71,61.74,61.69,61.74,97324.0,53.2174,53.2433,53.2002,53.2433,97324.0
2020-10-28 13:55:00,61.73,61.75,61.69,61.73,198074.0,53.2347,53.2519,53.2002,53.2347,198074.0
2020-10-28 14:00:00,61.73,61.74,61.64,61.67,282332.0,53.2347,53.2433,53.1571,53.1829,282332.0
2020-10-28 14:05:00,61.67,61.71,61.62,61.64,247411.0,53.1829,53.2174,53.1398,53.1571,247411.0
2020-10-28 14:10:00,61.64,61.64,61.56,61.57,60854.0,53.1571,53.1571,53.0881,53.0967,60854.0
2020-10-28 14:15:00,61.57,61.6,61.54,61.57,164775.0,53.0967,53.1226,53.0708,53.0967,164775.0
2020-10-28 14:20:00,61.57,61.7,61.56,61.7,350563.0,53.0967,53.2088,53.0881,53.2088,350563.0
2020-10-28 14:25:00,61.7,61.77,61.68,61.75,306750.0,53.2088,53.2692,53.1916,53.2519,306750.0
2020-10-28 14:30:00,61.76,61.79,61.7,61.72,224885.0,53.2605,53.2864,53.2088,53.226,224885.0
2020-10-28 14:35:00,61.72,61.72,61.62,61.65,433291.0,53.226,53.226,53.1398,53.1657,433291.0
2020-10-28 14:40:00,61.64,61.73,61.64,61.71,150353.0,53.1571,53.2347,53.1571,53.2174,150353.0
2020-10-28 14:45:00,61.7,61.76,61.69,61.74,240763.0,53.2088,53.2605,53.2002,53.2433,240763.0
2020-10-28 14:50:00,61.74,61.78,61.64,61.65,332441.0,53.2433,53.2778,53.1571,53.1657,332441.0
2020-10-28 14:55:00,61.64,61.84,61.64,61.78,462591.0,53.1571,53.3295,53.1571,53.2778,462591.0
2020-10-28 15:00:00,61.79,61.81,61.69,61.7,335377.0,53.2864,53.3037,53.2002,53.2088,335377.0
2020-10-28 15:05:00,61.7,61.77,61.68,61.71,143911.0,53.2088,53.2692,53.1916,53.2174,143911.0
2020-10-28 15:10:00,61.71,61.73,61.62,61.69,353945.0,53.2174,53.2347,53.1398,53.2002,353945.0
2020-10-28 15:15:00,61.68,61.68,61.62,61.63,279294.0,53.1916,53.1916,53.1398,53.1484,279294.0
2020-10-28 15:20:00,61.63,61.77,61.6,61.75,280775.0,53.1484,53.2692,53.1226,53.2519,280775.0
2020-10-28 15:25:00,61.75,61.77,61.69,61.69,424062.0,53.2519,53.2692,53.2002,53.2002,424062.0
2020-10-28 15:30:00,61.7,61.8,61.7,61.75,470948.0,53.2088,53.295,53.2088,53.2519,470948.0
2020-10-28 15:35:00,61.75,61.77,61.61,61.61,728187.0,53.2519,53.2692,53.1312,53.1312,728187.0
2020-10-28 15:40:00,61.62,61.68,61.61,61.64,652406.0,53.1398,53.1916,53.1312,53.1571,652406.0
2020-10-28 15:45:00,61.64,61.66,61.55,61.57,373146.0,53.1571,53.1743,53.0794,53.0967,373146.0
2020-10-28 15:50:00,61.56,61.57,61.45,61.45,783379.0,53.0881,53.0967,52.9932,52.9932,783379.0
2020-10-28 15:55:00,61.46,61.48,61.38,61.43,1485639.0,53.0018,53.0191,52.9328,52.976,1485639.0
2020-10-29 09:30:00,61.46,61.5,61.35,61.38,969905.0,53.0018,53.0363,52.907,52.9328,969905.0
2020-10-29 09:35:00,61.37,61.4,61.22,61.23,614203.0,52.9242,52.9501,52.7949,52.8035,614203.0
2020-10-29 09:40:00,61.22,61.23,61.14,61.22,285747.0,52.7949,52.8035,52.7259,52.7949,285747.0
2020-10-29 09:45:00,61.21,61.33,61.14,61.25,1002130.0,52.7862,52.8897,52.7259,52.8207,1002130.0
2020-10-29 09:50:00,61.25,61.47,61.22,61.47,496017.0,52.8207,53.0105,52.7949,53.0105,496017.0
2020-10-29 09:55:00,61.46,61.56,61.42,61.53,789253.0,53.0018,53.0881,52.9673,53.0622,789253.0
2020-10-29 10:00:00,61.53,61.67,61.48,61.65,603050.0,53.0622,53.1829,53.0191,53.1657,603050.0
2020-10-29 10:05:00,61.64,61.65,61.57,61.62,435648.0,53.1571,53.1657,53.0967,53.1398,435648.0
2020-10-29 10:10:00,61.63,61.68,61.47,61.5,1166078.0,53.1484,53.1916,53.0105,53.0363,1166078.0
2020-10-29 10:15:00,61.51,61.62,61.46,61.57,421131.0,53.0449,53.1398,53.0018,53.0967,421131.0
2020-10-29 10:20:00,61.58,61.7,61.52,61.67,501526.0,53.1053,53.2088,53.0536,53.1829,501526.0
2020-10-29 10:25:00,61.66,61.72,61.63,61.69,234072.0,53.1743,53.226,53.1484,53.2002,234072.0
2020-10-29 10:30:00,61.71,61.76,61.65,61.71,559177.0,53.2174,53.2605,53.1657,53.2174,559177.0
2020-10-29 10:35:00,61.71,61.8,61.65,61.78,251842.0,53.2174,53.295,53.1657,53.2778,251842.0
2020-10-29 10:40:00,61.8,61.8,61.69,61.76,202180.0,53.295,53.295,53.2002,53.2605,202180.0
2020-10-29 10:45:00,61.77,61.8,61.71,61.74,134058.0,53.2692,53.295,53.2174,53.2433,134058.0
2020-10-29 10:50:00,61.74,61.75,61.62,61.65,105473.0,53.2433,53.2519,53.1398,53.1657,105473.0
2020-10-29 10:55:00,61.65,61.71,61.59,61.62,413982.0,53.1657,53.2174,53.1139,53.1398,413982.0
2020-10-29 11:00:00,61.62,61.65,61.53,61.55,312330.0,53.1398,53.1657,53.0622,53.0794,312330.0
2020-10-29 11:05:00,61.55,61.62,61.53,61.59,168830.0,53.0794,53.1398,53.0622,53.1139,168830.0
2020-10-29 11:10:00,61.59,61.7,61.56,61.7,272918.0,53.1139,53.2088,53.0881,53.2088,272918.0
2020-10-29 11:15:00,61.69,61.77,61.65,61.73,309689.0,53.2002,53.2692,53.1657,53.2347,309689.0
2020-10-29 11:20:00,61.72,61.77,61.71,61.75,238429.0,53.226,53.2692,53.2174,53.2519,238429.0
2020-10-29 11:25:00,61.77,61.83,61.67,61.68,325109.0,53.2692,53.3209,53.1829,53.1916,325109.0
2020-10-29 11:30:00,61.69,61.71,61.59,61.6,191944.0,53.2002,53.2174,53.1139,53.1226,191944.0
2020-10-29 11:35:00,61.6,61.66,61.57,61.65,169169.0,53.1226,53.1743,53.0967,53.1657,169169.0
2020-10-29 11:40:00,61.66,61.66,61.49,61.5,267260.0,53.1743,53.1743,53.0277,53.0363,267260.0
2020-10-29 11:45:00,61.49,61.56,61.47,61.52,134645.0,53.0277,53.0881,53.0105,53.0536,134645.0
2020-10-29 11:50:00,61.51,61.52,61.44,61.47,188282.0,53.0449,53.0536,52.9846,53.0105,188282.0
2020-10-29 11:55:00,61.46,61.52,61.36,61.42,331071.0,53.0018,53.0536,52.9156,52.9673,331071.0
2020-10-29 12:00:00,61.42,61.47,61.37,61.38,307180.0,52.9673,53.0105,52.9242,52.9328,307180.0
2020-10-29 12:05:00,61.38,61.45,61.37,61.43,70259.0,52.9328,52.9932,52.9242,52.976,70259.0
2020-10-29 12:10:00,61.42,61.5,61.4,61.5,119627.0,52.9673,53.0363,52.9501,53.0363,119627.0
2020-10-29 12:15:00,61.48,61.52,61.45,61.48,186121.0,53.0191,53.0536,52.9932,53.0191,186121.0
2020-10-29 12:20:00,61.49,61.49,61.4,61.4,85286.0,53.0277,53.0277,52.9501,52.9501,85286.0
2020-10-29 12:25:00,61.4,61.46,61.37,61.38,329981.0,52.9501,53.0018,52.9242,52.9328,329981.0
2020-10-29 12:30:00,61.39,61.48,61.38,61.47,474670.0,52.9415,53.0191,52.9328,53.0105,474670.0
2020-10-29 12:35:00,61.48,61.56,61.46,61.54,835657.0,53.0191,53.0881,53.0018,53.0708,835657.0
2020-10-29 12:40:00,61.54,61.57,61.5,61.51,125537.0,53.0708,53.0967,53.0363,53.0449,125537.0
2020-10-29 12:45:00,61.5,61.54,61.49,61.52,178272.0,53.0363,53.0708,53.0277,53.0536,178272.0
2020-10-29 12:50:00,61.54,61.55,61.49,61.52,133234.0,53.0708,53.0794,53.0277,53.0536,133234.0
2020-10-29 12:55:00,61.52,61.52,61.48,61.49,137642.0,53.0536,53.0536,53.0191,53.0277,137642.0
2020-10-29 13:00:00,61.49,61.51,61.46,61.48,79330.0,53.0277,53.0449,53.0018,53.0191,79330.0
2020-10-29 13:05:00,61.48,61.48,61.38,61.4,368562.0,53.0191,53.0191,52.9328,52.9501,368562.0
2020-10-29 13:10:00,61.4,61.43,61.37,61.42,63068.0,52.9501,52.976,52.9242,52.9673,63068.0
2020-10-29 13:15:00,61.41,61.43,61.37,61.42,104941.0,52.9587,52.976,52.9242,52.9673,104941.0
2020-10-29 13:20:00,61.42,61.51,61.41,61.51,44931.0,52.9673,53.0449,52.9587,53.0449,44931.0
2020-10-29 13:25:00,61.51,61.56,61.5,61.56,233060.0,53.0449,53.0881,53.0363,53.0881,233060.0
2020-10-29 13:30:00,61.56,61.61,61.55,61.6,252848.0,53.0881,53.1312,53.0794,53.1226,252848.0
2020-10-29 13:35:00,61.61,61.61,61.54,61.55,146061.0,53.1312,53.1312,53.0708,53.0794,146061.0
2020-10-29 13:40:00,61.57,61.63,61.57,61.61,125419.0,53.0967,53.1484,53.0967,53.1312,125419.0
2020-10-29 13:45:00,61.61,61.62,61.58,61.6,105409.0,53.1312,53.1398,53.1053,53.1226,105409.0
2020-10-29 13:50:00,61.6,61.67,61.59,61.67,157838.0,53.1226,53.1829,53.1139,53.1829,157838.0
2020-10-29 13:55:00,61.67,61.69,61.65,61.68,90170.0,53.1829,53.2002,53.1657,53.1916,90170.0
2020-10-29 14:00:00,61.68,61.76,61.67,61.73,314526.0,53.1916,53.2605,53.1829,53.2347,314526.0
2020-10-29 14:05:00,61.74,61.79,61.73,61.78,177913.0,53.2433,53.2864,53.2347,53.2778,177913.0
2020-10-29 14:10:00,61.77,61.79,61.74,61.76,178336.0,53.2692,53.2864,53.2433,53.2605,178336.0
2020-10-29 14:15:00,61.77,61.85,61.76,61.84,109908.0,53.2692,53.3382,53.2605,53.3295,109908.0
2020-10-29 14:20:00,61.84,61.86,61.8,61.86,102265.0,53.3295,53.3468,53.295,53.3468,102265.0
2020-10-29 14:25:00,61.86,61.87,61.83,61.85,93410.0,53.3468,53.3554,53.3209,53.3382,93410.0
2020-10-29 14:30:00,61.85,61.89,61.81,61.88,87685.0,53.3382,53.3727,53.3037,53.364,87685.0
2020-10-29 14:35:00,61.9,61.9,61.75,61.77,419098.0,53.3813,53.3813,53.2519,53.2692,419098.0
2020-10-29 14:40:00,61.77,61.82,61.76,61.79,131400.0,53.2692,53.3123,53.2605,53.2864,131400.0
2020-10-29 14:45:00,61.79,61.8,61.72,61.74,418175.0,53.2864,53.295,53.226,53.2433,418175.0
2020-10-29 14:50:00,61.73,61.79,61.72,61.79,196737.0,53.2347,53.2864,53.226,53.2864,196737.0
2020-10-29 14:55:00,61.79,61.81,61.76,61.78,319696.0,53.2864,53.3037,53.2605,53.2778,319696.0
2020-10-29 15:00:00,61.78,61.85,61.76,61.83,798314.0,53.2778,53.3382,53.2605,53.3209,798314.0
2020-10-29 15:05:00,61.82,61.85,61.79,61.8,563628.0,53.3123,53.3382,53.2864,53.295,563628.0
2020-10-29 15:10:00,61.8,61.81,61.73,61.75,378106.0,53.295,53.3037,53.2347,53.2519,378106.0
2020-10-29 15:15:00,61.74,61.76,61.68,61.75,457160.0,53.2433,53.2605,53.1916,53.2519,457160.0
2020-10-29 15:20:00,61.75,61.79,61.73,61.78,174305.0,53.2519,53.2864,53.2347,53.2778,174305.0
2020-10-29 15:25:00,61.77,61.81,61.72,61.77,257329.0,53.2692,53.3037,53.226,53.2692,257329.0
2020-10-29 15:30:00,61.77,61.82,61.76,61.78,268484.0,53.2692,53.3123,53.2605,53.2778,268484.0
2020-10-29 15:35:00,61.78,61.79,61.73,61.77,220868.0,53.2778,53.2864,53.2347,53.2692,220868.0
2020-10-29 15:40:00,61.76,61.81,61.74,61.76,223918.0,53.2605,53.3037,53.2433,53.2605,223918.0
2020-10-29 15:45:00,61.76,61.87,61.75,61.84,304762.0,53.2605,53.3554,53.2519,53.3295,304762.0
2020-10-29 15:50:00,61.84,61.91,61.78,61.85,1007747.0,53.3295,53.3899,53.2778,53.3382,1007747.0
2020-10-29 15:55:00,61.84,61.84,61.69,61.69,2687036.0,53.3295,53.3295,53.2002,53.2002,2687036.0
2020-10-30 09:30:00,61.44,61.53,61.41,61.41,401235.0,52.9846,53.0622,52.9587,52.9587,401235.0
2020-10-30 09:35:00,61.42,61.51,61.39,61.48,168097.0,52.9673,53.0449,52.9415,53.0191,168097.0
2020-10-30 09:40:00,61.47,61.47,61.36,61.37,291024.0,53.0105,53.0105,52.9156,52.9242,291024.0
2020-10-30 09:45:00,61.38,61.39,61.29,61.3,629385.0,52.9328,52.9415,52.8552,52.8638,629385.0
2020-10-30 09:50:00,61.3,61.36,61.28,61.33,148030.0,52.8638,52.9156,52.8466,52.8897,148030.0
2020-10-30 09:55:00,61.32,61.41,61.31,61.38,221174.0,52.8811,52.9587,52.8725,52.9328,221174.0
2020-10-30 10:00:00,61.37,61.43,61.35,61.41,288707.0,52.9242,52.976,52.907,52.9587,288707.0
2020-10-30 10:05:00,61.4,61.48,61.39,61.43,178532.0,52.9501,53.0191,52.9415,52.976,178532.0
2020-10-30 10:10:00,61.42,61.45,61.33,61.37,366424.0,52.9673,52.9932,52.8897,52.9242,366424.0
2020-10-30 10:15:00,61.36,61.39,61.31,61.35,241835.0,52.9156,52.9415,52.8725,52.907,241835.0
2020-10-30 10:20:00,61.36,61.36,61.28,61.28,171733.0,52.9156,52.9156,52.8466,52.8466,171733.0
2020-10-30 10:25:00,61.29,61.29,61.16,61.2,235586.0,52.8552,52.8552,52.7431,52.7776,235586.0
2020-10-30 10:30:00,61.2,61.23,61.14,61.19,545733.0,52.7776,52.8035,52.7259,52.769,545733.0
2020-10-30 10:35:00,61.18,61.22,61.13,61.19,436084.0,52.7604,52.7949,52.7172,52.769,436084.0
2020-10-30 10:40:00,61.18,61.18,61.06,61.09,755940.0,52.7604,52.7604,52.6569,52.6827,755940.0
2020-10-30 10:45:00,61.1,61.13,61.0,61.01,204959.0,52.6914,52.7172,52.6051,52.6138,204959.0
2020-10-30 10:50:00,61.01,61.13,60.98,61.1,781127.0,52.6138,52.7172,52.5879,52.6914,781127.0
2020-10-30 10:55:00,61.1,61.1,60.97,60.98,247094.0,52.6914,52.6914,52.5793,52.5879,247094.0
2020-10-30 11:00:00,60.98,61.22,60.97,61.18,711129.0,52.5879,52.7949,52.5793,52.7604,711129.0
2020-10-30 11:05:00,61.18,61.19,61.07,61.07,252564.0,52.7604,52.769,52.6655,52.6655,252564.0
2020-10-30 11:10:00,61.07,61.29,61.07,61.29,593507.0,52.6655,52.8552,52.6655,52.8552,593507.0
2020-10-30 11:15:00,61.29,61.29,61.16,61.19,441786.0,52.8552,52.8552,52.7431,52.769,441786.0
2020-10-30 11:20:00,61.18,61.26,61.16,61.25,330331.0,52.7604,52.8294,52.7431,52.8207,330331.0
2020-10-30 11:25:00,61.26,61.28,61.15,61.18,391184.0,52.8294,52.8466,52.7345,52.7604,391184.0
2020-10-30 11:30:00,61.17,61.18,61.09,61.15,237135.0,52.7517,52.7604,52.6827,52.7345,237135.0
2020-10-30 11:35:00,61.15,61.22,61.15,61.16,295604.0,52.7345,52.7949,52.7345,52.7431,295604.0
2020-10-30 11:40:00,61.16,61.16,61.1,61.15,334427.0,52.7431,52.7431,52.6914,52.7345,334427.0
2020-10-30 11:45:00,61.14,61.25,61.08,61.24,147554.0,52.7259,52.8207,52.6741,52.8121,147554.0
2020-10-30 11:50:00,61.24,61.25,61.18,61.25,393240.0,52.8121,52.8207,52.7604,52.8207,393240.0
2020-10-30 11:55:00,61.24,61.26,61.19,61.24,227801.0,52.8121,52.8294,52.769,52.8121,227801.0
2020-10-30 12:00:00,61.22,61.31,61.21,61.29,265287.0,52.7949,52.8725,52.7862,52.8552,265287.0
2020-10-30 12:05:00,61.3,61.32,61.26,61.27,209537.0,52.8638,52.8811,52.8294,52.838,209537.0
2020-10-30 12:10:00,61.28,61.28,61.19,61.24,130756.0,52.8466,52.8466,52.769,52.8121,130756.0
2020-10-30 12:15:00,61.24,61.33,61.24,61.33,123274.0,52.8121,52.8897,52.8121,52.8897,123274.0
2020-10-30 12:20:00,61.34,61.35,61.28,61.32,244535.0,52.8983,52.907,52.8466,52.8811,244535.0
2020-10-30 12:25:00,61.32,61.43,61.3,61.39,466426.0,52.8811,52.976,52.8638,52.9415,466426.0
2020-10-30 12:30:00,61.39,61.44,61.29,61.32,547349.0,52.9415,52.9846,52.8552,52.8811,547349.0
2020-10-30 12:35:00,61.31,61.31,61.24,61.25,285074.0,52.8725,52.8725,52.8121,52.8207,285074.0
2020-10-30 12:40:00,61.26,61.27,61.23,61.25,134549.0,52.8294,52.838,52.8035,52.8207,134549.0
2020-10-30 12:45:00,61.25,61.28,61.22,61.27,276128.0,52.8207,52.8466,52.7949,52.838,276128.0
2020-10-30 12:50:00,61.26,61.26,61.22,61.23,122394.0,52.8294,52.8294,52.7949,52.8035,122394.0
2020-10-30 12:55:00,61.24,61.25,61.2,61.22,209794.0,52.8121,52.8207,52.7776,52.7949,209794.0
2020-10-30 13:00:00,61.21,61.29,61.19,61.21,547816.0,52.7862,52.8552,52.769,52.7862,547816.0
2020-10-30 13:05:00,61.21,61.21,61.12,61.14,177664.0,52.7862,52.7862,52.7086,52.7259,177664.0
2020-10-30 13:10:00,61.14,61.15,61.12,61.13,143940.0,52.7259,52.7345,52.7086,52.7172,143940.0
2020-10-30 13:15:00,61.14,61.15,61.08,61.12,130492.0,52.7259,52.7345,52.6741,52.7086,130492.0
2020-10-30 13:20:00,61.11,61.14,61.1,61.12,133071.0,52.7,52.7259,52.6914,52.7086,133071.0
2020-10-30 13:25:00,61.12,61.18,61.08,61.17,140381.0,52.7086,52.7604,52.6741,52.7517,140381.0
2020-10-30 13:30:00,61.16,61.16,61.09,61.11,276432.0,52.7431,52.7431,52.6827,52.7,276432.0
2020-10-30 13:35:00,61.11,61.12,61.02,61.06,195313.0,52.7,52.7086,52.6224,52.6569,195313.0
2020-10-30 13:40:00,61.07,61.13,61.06,61.11,117033.0,52.6655,52.7172,52.6569,52.7,117033.0
2020-10-30 13:45:00,61.09,61.15,61.07,61.15,248045.0,52.6827,52.7345,52.6655,52.7345,248045.0
2020-10-30 13:50:00,61.15,61.16,61.1,61.11,101320.0,52.7345,52.7431,52.6914,52.7,101320.0
2020-10-30 13:55:00,61.11,61.17,61.1,61.14,102244.0,52.7,52.7517,52.6914,52.7259,102244.0
2020-10-30 14:00:00,61.14,61.17,61.11,61.17,1033528.0,52.7259,52.7517,52.7,52.7517,1033528.0
2020-10-30 14:05:00,61.16,61.26,61.15,61.24,190005.0,52.7431,52.8294,52.7345,52.8121,190005.0
2020-10-30 14:10:00,61.24,61.25,61.16,61.17,486754.0,52.8121,52.8207,52.7431,52.7517,486754.0
2020-10-30 14:15:00,61.17,61.21,61.15,61.19,656574.0,52.7517,52.7862,52.7345,52.769,656574.0
2020-10-30 14:20:00,61.19,61.21,61.13,61.15,323417.0,52.769,52.7862,52.7172,52.7345,323417.0
2020-10-30 14:25:00,61.15,61.16,61.06,61.08,195813.0,52.7345,52.7431,52.6569,52.6741,195813.0
2020-10-30 14:30:00,61.08,61.08,61.03,61.07,417472.0,52.6741,52.6741,52.631,52.6655,417472.0
2020-10-30 14:35:00,61.07,61.12,61.03,61.07,297281.0,52.6655,52.7086,52.631,52.6655,297281.0
2020-10-30 14:40:00,61.07,61.07,61.01,61.03,563645.0,52.6655,52.6655,52.6138,52.631,563645.0
2020-10-30 14:45:00,61.04,61.14,61.01,61.13,737176.0,52.6396,52.7259,52.6138,52.7172,737176.0
2020-10-30 14:50:00,61.13,61.14,61.09,61.12,236026.0,52.7172,52.7259,52.6827,52.7086,236026.0
2020-10-30 14:55:00,61.12,61.18,61.09,61.1,388721.0,52.7086,52.7604,52.6827,52.6914,388721.0
2020-10-30 15:00:00,61.1,61.15,61.06,61.14,477504.0,52.6914,52.7345,52.6569,52.7259,477504.0
2020-10-30 15:05:00,61.14,61.17,61.08,61.11,446363.0,52.7259,52.7517,52.6741,52.7,446363.0
2020-10-30 15:10:00,61.1,61.22,61.09,61.2,396263.0,52.6914,52.7949,52.6827,52.7776,396263.0
2020-10-30 15:15:00,61.2,61.22,61.15,61.19,596273.0,52.7776,52.7949,52.7345,52.769,596273.0
2020-10-30 15:20:00,61.19,61.24,61.17,61.22,547850.0,52.769,52.8121,52.7517,52.7949,547850.0
2020-10-30 15:25:00,61.22,61.23,61.15,61.16,726755.0,52.7949,52.8035,52.7345,52.7431,726755.0
2020-10-30 15:30:00,61.16,61.19,61.1,61.12,489893.0,52.7431,52.769,52.6914,52.7086,489893.0
2020-10-30 15:35:00,61.12,61.14,61.06,61.14,350680.0,52.7086,52.7259,52.6569,52.7259,350680.0
2020-10-30 15:40:00,61.14,61.25,61.12,61.25,529819.0,52.7259,52.8207,52.7086,52.8207,529819.0
2020-10-30 15:45:00,61.25,61.29,61.15,61.19,913654.0,52.8207,52.8552,52.7345,52.769,913654.0
2020-10-30 15:50:00,61.18,61.22,61.13,61.19,1315181.0,52.7604,52.7949,52.7172,52.769,1315181.0
2020-10-30 15:55:00,61.18,61.42,61.15,61.4,3069948.0,52.7604,52.9673,52.7345,52.9501,3069948.0
2020-11-02 09:30:00,62.08,62.11,61.98,61.98,1591253.0,53.5365,53.5624,53.4503,53.4503,1591253.0
2020-11-02 09:35:00,61.97,62.03,61.95,62.0,376195.0,53.4416,53.4934,53.4244,53.4675,376195.0
2020-11-02 09:40:00,61.99,62.01,61.91,61.93,528066.0,53.4589,53.4761,53.3899,53.4071,528066.0
2020-11-02 09:45:00,61.93,62.02,61.92,61.99,770589.0,53.4071,53.4848,53.3985,53.4589,770589.0
2020-11-02 09:50:00,61.99,62.11,61.96,62.09,385671.0,53.4589,53.5624,53.433,53.5451,385671.0
2020-11-02 09:55:00,62.09,62.13,62.03,62.13,197445.0,53.5451,53.5796,53.4934,53.5796,197445.0
2020-11-02 10:00:00,62.14,62.2,62.09,62.13,995408.0,53.5882,53.64,53.5451,53.5796,995408.0
2020-11-02 10:05:00,62.13,62.14,62.06,62.09,393370.0,53.5796,53.5882,53.5193,53.5451,393370.0
2020-11-02 10:10:00,62.1,62.14,62.05,62.08,109368.0,53.5538,53.5882,53.5106,53.5365,109368.0
2020-11-02 10:15:00,62.09,62.18,62.05,62.15,203895.0,53.5451,53.6227,53.5106,53.5969,203895.0
2020-11-02 10:20:00,62.15,62.19,62.11,62.17,289581.0,53.5969,53.6314,53.5624,53.6141,289581.0
2020-11-02 10:25:00,62.17,62.18,62.13,62.14,191204.0,53.6141,53.6227,53.5796,53.5882,191204.0
2020-11-02 10:30:00,62.14,62.14,62.04,62.08,314235.0,53.5882,53.5882,53.502,53.5365,314235.0
2020-11-02 10:35:00,62.08,62.1,62.04,62.05,176618.0,53.5365,53.5538,53.502,53.5106,176618.0
2020-11-02 10:40:00,62.05,62.08,62.03,62.05,91133.0,53.5106,53.5365,53.4934,53.5106,91133.0
2020-11-02 10:45:00,62.05,62.1,62.04,62.08,187330.0,53.5106,53.5538,53.502,53.5365,187330.0
2020-11-02 10:50:00,62.09,62.12,62.03,62.11,99171.0,53.5451,53.571,53.4934,53.5624,99171.0
2020-11-02 10:55:00,62.11,62.13,62.06,62.08,156234.0,53.5624,53.5796,53.5193,53.5365,156234.0
2020-11-02 11:00:00,62.07,62.1,62.02,62.08,302320.0,53.5279,53.5538,53.4848,53.5365,302320.0
2020-11-02 11:05:00,62.08,62.12,62.05,62.11,130730.0,53.5365,53.571,53.5106,53.5624,130730.0
2020-11-02 11:10:00,62.12,62.13,62.04,62.09,116625.0,53.571,53.5796,53.502,53.5451,116625.0
2020-11-02 11:15:00,62.09,62.09,62.03,62.05,67317.0,53.5451,53.5451,53.4934,53.5106,67317.0
2020-11-02 11:20:00,62.06,62.07,61.99,62.05,159589.0,53.5193,53.5279,53.4589,53.5106,159589.0
2020-11-02 11:25:00,62.05,62.12,62.04,62.08,205796.0,53.5106,53.571,53.502,53.5365,205796.0
2020-11-02 11:30:00,62.09,62.13,62.05,62.1,198482.0,53.5451,53.5796,53.5106,53.5538,198482.0
2020-11-02 11:35:00,62.1,62.14,62.08,62.1,128843.0,53.5538,53.5882,53.5365,53.5538,128843.0
2020-11-02 11:40:00,62.1,62.19,62.1,62.19,175734.0,53.5538,53.6314,53.5538,53.6314,175734.0
2020-11-02 11:45:00,62.19,62.2,62.17,62.18,105609.0,53.6314,53.64,53.6141,53.6227,105609.0
2020-11-02 11:50:00,62.17,62.22,62.17,62.22,31464.0,53.6141,53.6572,53.6141,53.6572,31464.0
2020-11-02 11:55:00,62.22,62.24,62.15,62.16,238774.0,53.6572,53.6745,53.5969,53.6055,238774.0
2020-11-02 12:00:00,62.16,62.17,62.09,62.1,94714.0,53.6055,53.6141,53.5451,53.5538,94714.0
2020-11-02 12:05:00,62.11,62.15,62.08,62.14,97885.0,53.5624,53.5969,53.5365,53.5882,97885.0
2020-11-02 12:10:00,62.14,62.16,62.08,62.11,60598.0,53.5882,53.6055,53.5365,53.5624,60598.0
2020-11-02 12:15:00,62.1,62.14,62.07,62.07,112238.0,53.5538,53.5882,53.5279,53.5279,112238.0
2020-11-02 12:20:00,62.08,62.13,62.08,62.13,66810.0,53.5365,53.5796,53.5365,53.5796,66810.0
2020-11-02 12:25:00,62.13,62.16,62.11,62.16,75201.0,53.5796,53.6055,53.5624,53.6055,75201.0
2020-11-02 12:30:00,62.17,62.17,62.09,62.11,310273.0,53.6141,53.6141,53.5451,53.5624,310273.0
2020-11-02 12:35:00,62.11,62.13,62.04,62.05,301292.0,53.5624,53.5796,53.502,53.5106,301292.0
2020-11-02 12:40:00,62.05,62.05,62.01,62.02,359874.0,53.5106,53.5106,53.4761,53.4848,359874.0
2020-11-02 12:45:00,62.02,62.03,61.93,61.96,218666.0,53.4848,53.4934,53.4071,53.433,218666.0
2020-11-02 12:50:00,61.96,61.99,61.94,61.98,94835.0,53.433,53.4589,53.4158,53.4503,94835.0
2020-11-02 12:55:00,61.99,62.0,61.96,61.99,116011.0,53.4589,53.4675,53.433,53.4589,116011.0
2020-11-02 13:00:00,61.99,62.0,61.92,61.96,160996.0,53.4589,53.4675,53.3985,53.433,160996.0
2020-11-02 13:05:00,61.96,61.96,61.9,61.92,89512.0,53.433,53.433,53.3813,53.3985,89512.0
2020-11-02 13:10:00,61.93,61.94,61.9,61.91,207431.0,53.4071,53.4158,53.3813,53.3899,207431.0
2020-11-02 13:15:00,61.91,61.92,61.83,61.84,138019.0,53.3899,53.3985,53.3209,53.3295,138019.0
2020-11-02 13:20:00,61.85,61.88,61.81,61.86,457729.0,53.3382,53.364,53.3037,53.3468,457729.0
2020-11-02 13:25:00,61.86,61.9,61.83,61.89,121362.0,53.3468,53.3813,53.3209,53.3727,121362.0
2020-11-02 13:30:00,61.89,61.91,61.85,61.9,171764.0,53.3727,53.3899,53.3382,53.3813,171764.0
2020-11-02 13:35:00,61.89,61.91,61.84,61.86,98601.0,53.3727,53.3899,53.3295,53.3468,98601.0
2020-11-02 13:40:00,61.87,61.92,61.86,61.9,53312.0,53.3554,53.3985,53.3468,53.3813,53312.0
2020-11-02 13:45:00,61.89,61.91,61.86,61.87,90031.0,53.3727,53.3899,53.3468,53.3554,90031.0
2020-11-02 13:50:00,61.87,61.87,61.77,61.78,202724.0,53.3554,53.3554,53.2692,53.2778,202724.0
2020-11-02 13:55:00,61.77,61.8,61.76,61.8,219125.0,53.2692,53.295,53.2605,53.295,219125.0
2020-11-02 14:00:00,61.79,61.85,61.78,61.83,195637.0,53.2864,53.3382,53.2778,53.3209,195637.0
2020-11-02 14:05:00,61.83,61.88,61.82,61.87,67740.0,53.3209,53.364,53.3123,53.3554,67740.0
2020-11-02 14:10:00,61.87,61.92,61.85,61.89,137489.0,53.3554,53.3985,53.3382,53.3727,137489.0
2020-11-02 14:15:00,61.88,61.91,61.85,61.89,357157.0,53.364,53.3899,53.3382,53.3727,357157.0
2020-11-02 14:20:00,61.88,62.0,61.88,62.0,353759.0,53.364,53.4675,53.364,53.4675,353759.0
2020-11-02 14:25:00,61.99,62.04,61.98,62.04,159867.0,53.4589,53.502,53.4503,53.502,159867.0
2020-11-02 14:30:00,62.04,62.07,62.02,62.04,300979.0,53.502,53.5279,53.4848,53.502,300979.0
2020-11-02 14:35:00,62.04,62.11,62.04,62.07,138255.0,53.502,53.5624,53.502,53.5279,138255.0
2020-11-02 14:40:00,62.07,62.1,62.06,62.08,89069.0,53.5279,53.5538,53.5193,53.5365,89069.0
2020-11-02 14:45:00,62.08,62.16,62.08,62.1,257706.0,53.5365,53.6055,53.5365,53.5538,257706.0
2020-11-02 14:50:00,62.1,62.11,62.03,62.05,144398.0,53.5538,53.5624,53.4934,53.5106,144398.0
2020-11-02 14:55:00,62.05,62.07,62.03,62.07,102112.0,53.5106,53.5279,53.4934,53.5279,102112.0
2020-11-02 15:00:00,62.07,62.14,62.06,62.13,175426.0,53.5279,53.5882,53.5193,53.5796,175426.0
2020-11-02 15:05:00,62.12,62.13,62.09,62.11,105905.0,53.571,53.5796,53.5451,53.5624,105905.0
2020-11-02 15:10:00,62.11,62.16,62.1,62.12,162993.0,53.5624,53.6055,53.5538,53.571,162993.0
2020-11-02 15:15:00,62.12,62.19,62.11,62.17,218185.0,53.571,53.6314,53.5624,53.6141,218185.0
2020-11-02 15:20:00,62.17,62.19,62.15,62.16,111060.0,53.6141,53.6314,53.5969,53.6055,111060.0
2020-11-02 15:25:00,62.15,62.18,62.13,62.15,128464.0,53.5969,53.6227,53.5796,53.5969,128464.0
2020-11-02 15:30:00,62.16,62.22,62.13,62.14,307214.0,53.6055,53.6572,53.5796,53.5882,307214.0
2020-11-02 15:35:00,62.14,62.15,62.1,62.12,459083.0,53.5882,53.5969,53.5538,53.571,459083.0
2020-11-02 15:40:00,62.12,62.13,62.06,62.07,409644.0,53.571,53.5796,53.5193,53.5279,409644.0
2020-11-02 15:45:00,62.07,62.16,62.06,62.13,462141.0,53.5279,53.6055,53.5193,53.5796,462141.0
2020-11-02 15:50:00,62.14,62.19,62.1,62.18,821305.0,53.5882,53.6314,53.5538,53.6227,821305.0
2020-11-02 15:55:00,62.18,62.23,62.08,62.21,3045959.0,53.6227,53.6659,53.5365,53.6486,3045959.0
2020-11-03 09:30:00,63.41,63.42,63.33,63.37,1395247.0,54.6835,54.6921,54.6145,54.649,1395247.0
2020-11-03 09:35:00,63.36,63.41,63.33,63.38,378834.0,54.6403,54.6835,54.6145,54.6576,378834.0
2020-11-03 09:40:00,63.38,63.42,63.37,63.4,318505.0,54.6576,54.6921,54.649,54.6748,318505.0
2020-11-03 09:45:00,63.41,63.45,63.39,63.44,191016.0,54.6835,54.718,54.6662,54.7093,191016.0
2020-11-03 09:50:00,63.44,63.54,63.43,63.54,537079.0,54.7093,54.7956,54.7007,54.7956,537079.0
2020-11-03 09:55:00,63.53,63.63,63.52,63.6,324192.0,54.787,54.8732,54.7783,54.8473,324192.0
2020-11-03 10:00:00,63.6,63.7,63.58,63.68,446953.0,54.8473,54.9336,54.8301,54.9163,446953.0
2020-11-03 10:05:00,63.68,63.69,63.63,63.64,194683.0,54.9163,54.9249,54.8732,54.8818,194683.0
2020-11-03 10:10:00,63.64,63.66,63.59,63.65,407066.0,54.8818,54.8991,54.8387,54.8904,407066.0
2020-11-03 10:15:00,63.65,63.69,63.64,63.69,184862.0,54.8904,54.9249,54.8818,54.9249,184862.0
2020-11-03 10:20:00,63.69,63.76,63.67,63.74,407949.0,54.9249,54.9853,54.9077,54.9681,407949.0
2020-11-03 10:25:00,63.73,63.74,63.69,63.7,172029.0,54.9594,54.9681,54.9249,54.9336,172029.0
2020-11-03 10:30:00,63.7,63.75,63.69,63.69,158722.0,54.9336,54.9767,54.9249,54.9249,158722.0
2020-11-03 10:35:00,63.69,63.73,63.68,63.72,394348.0,54.9249,54.9594,54.9163,54.9508,394348.0
2020-11-03 10:40:00,63.72,63.72,63.67,63.7,174633.0,54.9508,54.9508,54.9077,54.9336,174633.0
2020-11-03 10:45:00,63.7,63.82,63.69,63.81,155892.0,54.9336,55.037,54.9249,55.0284,155892.0
2020-11-03 10:50:00,63.81,63.85,63.78,63.83,64630.0,55.0284,55.0629,55.0025,55.0457,64630.0
2020-11-03 10:55:00,63.84,63.88,63.82,63.87,102227.0,55.0543,55.0888,55.037,55.0802,102227.0
2020-11-03 11:00:00,63.88,63.91,63.8,63.84,268857.0,55.0888,55.1147,55.0198,55.0543,268857.0
2020-11-03 11:05:00,63.84,63.86,63.82,63.83,81642.0,55.0543,55.0715,55.037,55.0457,81642.0
2020-11-03 11:10:00,63.82,63.9,63.81,63.87,159516.0,55.037,55.106,55.0284,55.0802,159516.0
2020-11-03 11:15:00,63.87,63.94,63.85,63.93,280744.0,55.0802,55.1405,55.0629,55.1319,280744.0
2020-11-03 11:20:00,63.94,63.95,63.88,63.91,426109.0,55.1405,55.1492,55.0888,55.1147,426109.0
2020-11-03 11:25:00,63.91,63.94,63.86,63.87,319554.0,55.1147,55.1405,55.0715,55.0802,319554.0
2020-11-03 11:30:00,63.87,63.94,63.85,63.92,479572.0,55.0802,55.1405,55.0629,55.1233,479572.0
2020-11-03 11:35:00,63.92,63.99,63.89,63.99,203297.0,55.1233,55.1836,55.0974,55.1836,203297.0
2020-11-03 11:40:00,63.99,63.99,63.92,63.92,236743.0,55.1836,55.1836,55.1233,55.1233,236743.0
2020-11-03 11:45:00,63.92,63.92,63.86,63.89,203351.0,55.1233,55.1233,55.0715,55.0974,203351.0
2020-11-03 11:50:00,63.88,63.92,63.84,63.85,200999.0,55.0888,55.1233,55.0543,55.0629,200999.0
2020-11-03 11:55:00,63.84,63.86,63.82,63.85,343245.0,55.0543,55.0715,55.037,55.0629,343245.0
2020-11-03 12:00:00,63.85,63.88,63.8,63.81,94353.0,55.0629,55.0888,55.0198,55.0284,94353.0
2020-11-03 12:05:00,63.8,63.83,63.77,63.82,311002.0,55.0198,55.0457,54.9939,55.037,311002.0
2020-11-03 12:10:00,63.82,63.85,63.8,63.82,572798.0,55.037,55.0629,55.0198,55.037,572798.0
2020-11-03 12:15:00,63.81,63.84,63.81,63.82,178495.0,55.0284,55.0543,55.0284,55.037,178495.0
2020-11-03 12:20:00,63.82,63.86,63.82,63.85,151649.0,55.037,55.0715,55.037,55.0629,151649.0
2020-11-03 12:25:00,63.85,63.88,63.82,63.88,288264.0,55.0629,55.0888,55.037,55.0888,288264.0
2020-11-03 12:30:00,63.88,63.89,63.86,63.87,52815.0,55.0888,55.0974,55.0715,55.0802,52815.0
2020-11-03 12:35:00,63.87,63.88,63.84,63.86,135747.0,55.0802,55.0888,55.0543,55.0715,135747.0
2020-11-03 12:40:00,63.86,63.87,63.83,63.84,167375.0,55.0715,55.0802,55.0457,55.0543,167375.0
2020-11-03 12:45:00,63.84,63.85,63.81,63.83,73078.0,55.0543,55.0629,55.0284,55.0457,73078.0
2020-11-03 12:50:00,63.84,63.84,63.76,63.78,87918.0,55.0543,55.0543,54.9853,55.0025,87918.0
2020-11-03 12:55:00,63.78,63.79,63.71,63.71,216495.0,55.0025,55.0112,54.9422,54.9422,216495.0
2020-11-03 13:00:00,63.72,63.75,63.7,63.71,50483.0,54.9508,54.9767,54.9336,54.9422,50483.0
2020-11-03 13:05:00,63.71,63.74,63.7,63.73,76433.0,54.9422,54.9681,54.9336,54.9594,76433.0
2020-11-03 13:10:00,63.73,63.74,63.71,63.72,66654.0,54.9594,54.9681,54.9422,54.9508,66654.0
2020-11-03 13:15:00,63.72,63.74,63.71,63.73,90646.0,54.9508,54.9681,54.9422,54.9594,90646.0
2020-11-03 13:20:00,63.72,63.73,63.69,63.72,100173.0,54.9508,54.9594,54.9249,54.9508,100173.0
2020-11-03 13:25:00,63.72,63.72,63.68,63.7,58487.0,54.9508,54.9508,54.9163,54.9336,58487.0
2020-11-03 13:30:00,63.71,63.74,63.7,63.72,118594.0,54.9422,54.9681,54.9336,54.9508,118594.0
2020-11-03 13:35:00,63.72,63.74,63.65,63.67,159058.0,54.9508,54.9681,54.8904,54.9077,159058.0
2020-11-03 13:40:00,63.67,63.72,63.64,63.71,93560.0,54.9077,54.9508,54.8818,54.9422,93560.0
2020-11-03 13:45:00,63.71,63.72,63.64,63.65,59573.0,54.9422,54.9508,54.8818,54.8904,59573.0
2020-11-03 13:50:00,63.65,63.67,63.6,63.61,66348.0,54.8904,54.9077,54.8473,54.8559,66348.0
2020-11-03 13:55:00,63.61,63.62,63.55,63.57,81759.0,54.8559,54.8646,54.8042,54.8214,81759.0
2020-11-03 14:00:00,63.56,63.64,63.56,63.63,117111.0,54.8128,54.8818,54.8128,54.8732,117111.0
2020-11-03 14:05:00,63.63,63.65,63.61,63.62,136684.0,54.8732,54.8904,54.8559,54.8646,136684.0
2020-11-03 14:10:00,63.62,63.71,63.62,63.69,273383.0,54.8646,54.9422,54.8646,54.9249,273383.0
2020-11-03 14:15:00,63.69,63.71,63.65,63.69,90202.0,54.9249,54.9422,54.8904,54.9249,90202.0
2020-11-03 14:20:00,63.68,63.71,63.65,63.67,117645.0,54.9163,54.9422,54.8904,54.9077,117645.0
2020-11-03 14:25:00,63.67,63.71,63.67,63.68,96092.0,54.9077,54.9422,54.9077,54.9163,96092.0
2020-11-03 14:30:00,63.69,63.77,63.67,63.77,141807.0,54.9249,54.9939,54.9077,54.9939,141807.0
2020-11-03 14:35:00,63.76,63.78,63.74,63.75,71594.0,54.9853,55.0025,54.9681,54.9767,71594.0
2020-11-03 14:40:00,63.75,63.78,63.74,63.75,69133.0,54.9767,55.0025,54.9681,54.9767,69133.0
2020-11-03 14:45:00,63.76,63.81,63.74,63.8,67870.0,54.9853,55.0284,54.9681,55.0198,67870.0
2020-11-03 14:50:00,63.8,63.8,63.76,63.78,42617.0,55.0198,55.0198,54.9853,55.0025,42617.0
2020-11-03 14:55:00,63.79,63.79,63.76,63.77,94452.0,55.0112,55.0112,54.9853,54.9939,94452.0
2020-11-03 15:00:00,63.78,63.78,63.67,63.68,804894.0,55.0025,55.0025,54.9077,54.9163,804894.0
2020-11-03 15:05:00,63.67,63.7,63.66,63.69,696558.0,54.9077,54.9336,54.8991,54.9249,696558.0
2020-11-03 15:10:00,63.68,63.75,63.68,63.72,215467.0,54.9163,54.9767,54.9163,54.9508,215467.0
2020-11-03 15:15:00,63.72,63.75,63.71,63.74,139910.0,54.9508,54.9767,54.9422,54.9681,139910.0
2020-11-03 15:20:00,63.75,63.78,63.67,63.71,416458.0,54.9767,55.0025,54.9077,54.9422,416458.0
2020-11-03 15:25:00,63.71,63.83,63.71,63.83,405671.0,54.9422,55.0457,54.9422,55.0457,405671.0
2020-11-03 15:30:00,63.83,63.95,63.82,63.95,465575.0,55.0457,55.1492,55.037,55.1492,465575.0
2020-11-03 15:35:00,63.94,63.95,63.9,63.92,238511.0,55.1405,55.1492,55.106,55.1233,238511.0
2020-11-03 15:40:00,63.92,64.01,63.91,63.94,1054233.0,55.1233,55.2009,55.1147,55.1405,1054233.0
2020-11-03 15:45:00,63.94,64.04,63.94,64.04,806289.0,55.1405,55.2268,55.1405,55.2268,806289.0
2020-11-03 15:50:00,64.03,64.05,63.96,64.03,871167.0,55.2181,55.2354,55.1578,55.2181,871167.0
2020-11-03 15:55:00,64.03,64.03,63.77,63.83,2903054.0,55.2181,55.2181,54.9939,55.0457,2903054.0
2020-11-04 09:30:00,64.1,64.22,64.07,64.09,1034572.0,55.2785,55.382,55.2526,55.2699,1034572.0
2020-11-04 09:35:00,64.09,64.1,63.84,63.87,1374597.0,55.2699,55.2785,55.0543,55.0802,1374597.0
2020-11-04 09:40:00,63.88,64.01,63.85,63.99,740902.0,55.0888,55.2009,55.0629,55.1836,740902.0
2020-11-04 09:45:00,64.0,64.13,63.97,64.1,729735.0,55.1923,55.3044,55.1664,55.2785,729735.0
2020-11-04 09:50:00,64.11,64.14,64.06,64.14,224599.0,55.2871,55.313,55.244,55.313,224599.0
2020-11-04 09:55:00,64.14,64.34,64.11,64.33,413595.0,55.313,55.4855,55.2871,55.4769,413595.0
2020-11-04 10:00:00,64.33,64.46,64.31,64.42,614369.0,55.4769,55.589,55.4596,55.5545,614369.0
2020-11-04 10:05:00,64.42,64.47,64.38,64.42,735242.0,55.5545,55.5976,55.52,55.5545,735242.0
2020-11-04 10:10:00,64.43,64.57,64.42,64.55,469002.0,55.5631,55.6838,55.5545,55.6666,469002.0
2020-11-04 10:15:00,64.55,64.65,64.53,64.64,464461.0,55.6666,55.7528,55.6493,55.7442,464461.0
2020-11-04 10:20:00,64.65,64.77,64.64,64.72,386359.0,55.7528,55.8563,55.7442,55.8132,386359.0
2020-11-04 10:25:00,64.72,64.74,64.62,64.63,239957.0,55.8132,55.8304,55.7269,55.7356,239957.0
2020-11-04 10:30:00,64.65,64.72,64.62,64.7,106685.0,55.7528,55.8132,55.7269,55.7959,106685.0
2020-11-04 10:35:00,64.69,64.7,64.52,64.55,212541.0,55.7873,55.7959,55.6407,55.6666,212541.0
2020-11-04 10:40:00,64.55,64.6,64.54,64.58,283047.0,55.6666,55.7097,55.658,55.6925,283047.0
2020-11-04 10:45:00,64.58,64.68,64.54,64.63,204684.0,55.6925,55.7787,55.658,55.7356,204684.0
2020-11-04 10:50:00,64.64,64.71,64.58,64.7,324237.0,55.7442,55.8046,55.6925,55.7959,324237.0
2020-11-04 10:55:00,64.7,64.72,64.66,64.71,157373.0,55.7959,55.8132,55.7614,55.8046,157373.0
2020-11-04 11:00:00,64.7,64.76,64.66,64.68,236537.0,55.7959,55.8477,55.7614,55.7787,236537.0
2020-11-04 11:05:00,64.69,64.7,64.58,64.58,472134.0,55.7873,55.7959,55.6925,55.6925,472134.0
2020-11-04 11:10:00,64.58,64.61,64.53,64.55,561083.0,55.6925,55.7183,55.6493,55.6666,561083.0
2020-11-04 11:15:00,64.55,64.59,64.49,64.59,233610.0,55.6666,55.7011,55.6148,55.7011,233610.0
2020-11-04 11:20:00,64.59,64.7,64.56,64.69,310304.0,55.7011,55.7959,55.6752,55.7873,310304.0
2020-11-04 11:25:00,64.69,64.76,64.68,64.69,260976.0,55.7873,55.8477,55.7787,55.7873,260976.0
2020-11-04 11:30:00,64.69,64.81,64.68,64.74,550020.0,55.7873,55.8908,55.7787,55.8304,550020.0
2020-11-04 11:35:00,64.76,64.84,64.74,64.83,413318.0,55.8477,55.9167,55.8304,55.908,413318.0
2020-11-04 11:40:00,64.83,64.85,64.75,64.76,215290.0,55.908,55.9253,55.8391,55.8477,215290.0
2020-11-04 11:45:00,64.77,64.8,64.75,64.78,110201.0,55.8563,55.8822,55.8391,55.8649,110201.0
2020-11-04 11:50:00,64.78,64.86,64.78,64.86,141768.0,55.8649,55.9339,55.8649,55.9339,141768.0
2020-11-04 11:55:00,64.85,65.02,64.84,64.97,383241.0,55.9253,56.0719,55.9167,56.0288,383241.0
2020-11-04 12:00:00,64.97,65.01,64.91,64.96,224225.0,56.0288,56.0633,55.977,56.0202,224225.0
2020-11-04 12:05:00,64.96,65.02,64.91,65.0,397510.0,56.0202,56.0719,55.977,56.0547,397510.0
2020-11-04 12:10:00,64.99,64.99,64.91,64.93,141267.0,56.046,56.046,55.977,55.9943,141267.0
2020-11-04 12:15:00,64.94,64.96,64.87,64.9,207163.0,56.0029,56.0202,55.9425,55.9684,207163.0
2020-11-04 12:20:00,64.89,65.01,64.88,64.98,289027.0,55.9598,56.0633,55.9512,56.0374,289027.0
2020-11-04 12:25:00,64.98,65.0,64.94,64.95,303122.0,56.0374,56.0547,56.0029,56.0115,303122.0
2020-11-04 12:30:00,64.95,65.02,64.95,65.02,134930.0,56.0115,56.0719,56.0115,56.0719,134930.0
2020-11-04 12:35:00,65.02,65.04,64.97,65.0,122638.0,56.0719,56.0891,56.0288,56.0547,122638.0
2020-11-04 12:40:00,65.01,65.07,64.98,65.02,80918.0,56.0633,56.115,56.0374,56.0719,80918.0
2020-11-04 12:45:00,65.01,65.02,64.95,64.96,208583.0,56.0633,56.0719,56.0115,56.0202,208583.0
2020-11-04 12:50:00,64.96,64.98,64.87,64.87,464406.0,56.0202,56.0374,55.9425,55.9425,464406.0
2020-11-04 12:55:00,64.88,64.93,64.88,64.92,143349.0,55.9512,55.9943,55.9512,55.9857,143349.0
2020-11-04 13:00:00,64.92,64.94,64.86,64.89,106156.0,55.9857,56.0029,55.9339,55.9598,106156.0
2020-11-04 13:05:00,64.89,64.9,64.82,64.85,180354.0,55.9598,55.9684,55.8994,55.9253,180354.0
2020-11-04 13:10:00,64.85,64.9,64.82,64.88,130675.0,55.9253,55.9684,55.8994,55.9512,130675.0
2020-11-04 13:15:00,64.88,64.9,64.86,64.86,161825.0,55.9512,55.9684,55.9339,55.9339,161825.0
2020-11-04 13:20:00,64.87,64.88,64.84,64.86,58797.0,55.9425,55.9512,55.9167,55.9339,58797.0
2020-11-04 13:25:00,64.85,64.89,64.83,64.87,51325.0,55.9253,55.9598,55.908,55.9425,51325.0
2020-11-04 13:30:00,64.88,64.96,64.84,64.95,90162.0,55.9512,56.0202,55.9167,56.0115,90162.0
2020-11-04 13:35:00,64.95,64.98,64.92,64.95,86390.0,56.0115,56.0374,55.9857,56.0115,86390.0
2020-11-04 13:40:00,64.94,64.95,64.76,64.8,358413.0,56.0029,56.0115,55.8477,55.8822,358413.0
2020-11-04 13:45:00,64.81,64.86,64.79,64.83,263942.0,55.8908,55.9339,55.8736,55.908,263942.0
2020-11-04 13:50:00,64.83,64.85,64.79,64.84,104665.0,55.908,55.9253,55.8736,55.9167,104665.0
2020-11-04 13:55:00,64.85,64.87,64.8,64.84,93393.0,55.9253,55.9425,55.8822,55.9167,93393.0
2020-11-04 14:00:00,64.85,64.9,64.81,64.82,129575.0,55.9253,55.9684,55.8908,55.8994,129575.0
2020-11-04 14:05:00,64.83,64.88,64.8,64.83,140293.0,55.908,55.9512,55.8822,55.908,140293.0
2020-11-04 14:10:00,64.86,64.88,64.83,64.84,79448.0,55.9339,55.9512,55.908,55.9167,79448.0
2020-11-04 14:15:00,64.84,64.85,64.77,64.84,149508.0,55.9167,55.9253,55.8563,55.9167,149508.0
2020-11-04 14:20:00,64.84,64.9,64.83,64.87,67668.0,55.9167,55.9684,55.908,55.9425,67668.0
2020-11-04 14:25:00,64.87,64.87,64.82,64.85,76484.0,55.9425,55.9425,55.8994,55.9253,76484.0
2020-11-04 14:30:00,64.85,64.88,64.82,64.83,113026.0,55.9253,55.9512,55.8994,55.908,113026.0
2020-11-04 14:35:00,64.84,64.85,64.81,64.82,87844.0,55.9167,55.9253,55.8908,55.8994,87844.0
2020-11-04 14:40:00,64.81,64.81,64.7,64.73,230915.0,55.8908,55.8908,55.7959,55.8218,230915.0
2020-11-04 14:45:00,64.73,64.77,64.72,64.73,124746.0,55.8218,55.8563,55.8132,55.8218,124746.0
2020-11-04 14:50:00,64.73,64.83,64.73,64.8,85039.0,55.8218,55.908,55.8218,55.8822,85039.0
2020-11-04 14:55:00,64.8,64.82,64.75,64.78,131384.0,55.8822,55.8994,55.8391,55.8649,131384.0
2020-11-04 15:00:00,64.78,64.81,64.66,64.69,231516.0,55.8649,55.8908,55.7614,55.7873,231516.0
2020-11-04 15:05:00,64.68,64.69,64.64,64.69,113362.0,55.7787,55.7873,55.7442,55.7873,113362.0
2020-11-04 15:10:00,64.68,64.68,64.63,64.64,235818.0,55.7787,55.7787,55.7356,55.7442,235818.0
2020-11-04 15:15:00,64.64,64.64,64.57,64.58,256273.0,55.7442,55.7442,55.6838,55.6925,256273.0
2020-11-04 15:20:00,64.58,64.62,64.57,64.61,432206.0,55.6925,55.7269,55.6838,55.7183,432206.0
2020-11-04 15:25:00,64.61,64.64,64.55,64.55,175612.0,55.7183,55.7442,55.6666,55.6666,175612.0
2020-11-04 15:30:00,64.56,64.61,64.52,64.6,337882.0,55.6752,55.7183,55.6407,55.7097,337882.0
2020-11-04 15:35:00,64.6,64.64,64.56,64.62,266682.0,55.7097,55.7442,55.6752,55.7269,266682.0
2020-11-04 15:40:00,64.62,64.67,64.59,64.65,275749.0,55.7269,55.7701,55.7011,55.7528,275749.0
2020-11-04 15:45:00,64.64,64.67,64.56,64.58,455363.0,55.7442,55.7701,55.6752,55.6925,455363.0
2020-11-04 15:50:00,64.58,64.65,64.54,64.62,1149925.0,55.6925,55.7528,55.658,55.7269,1149925.0
2020-11-04 15:55:00,64.61,64.61,64.44,64.53,2028889.0,55.7183,55.7183,55.5717,55.6493,2028889.0
2020-11-05 09:30:00,66.01,66.01,65.92,65.96,901020.0,56.9257,56.9257,56.848,56.8825,901020.0
2020-11-05 09:35:00,65.95,66.0,65.93,65.99,697993.0,56.8739,56.917,56.8567,56.9084,697993.0
2020-11-05 09:40:00,66.0,66.03,65.94,66.0,1061473.0,56.917,56.9429,56.8653,56.917,1061473.0
2020-11-05 09:45:00,66.0,66.06,65.94,65.94,639081.0,56.917,56.9688,56.8653,56.8653,639081.0
2020-11-05 09:50:00,65.94,66.07,65.94,66.06,260905.0,56.8653,56.9774,56.8653,56.9688,260905.0
2020-11-05 09:55:00,66.07,66.12,66.06,66.06,601888.0,56.9774,57.0205,56.9688,56.9688,601888.0
2020-11-05 10:00:00,66.06,66.1,66.02,66.03,673113.0,56.9688,57.0033,56.9343,56.9429,673113.0
2020-11-05 10:05:00,66.03,66.09,66.0,66.07,858121.0,56.9429,56.9946,56.917,56.9774,858121.0
2020-11-05 10:10:00,66.07,66.1,66.03,66.09,434779.0,56.9774,57.0033,56.9429,56.9946,434779.0
2020-11-05 10:15:00,66.09,66.17,66.08,66.17,512424.0,56.9946,57.0636,56.986,57.0636,512424.0
2020-11-05 10:20:00,66.16,66.19,66.11,66.12,524402.0,57.055,57.0809,57.0119,57.0205,524402.0
2020-11-05 10:25:00,66.12,66.13,65.91,65.91,722138.0,57.0205,57.0291,56.8394,56.8394,722138.0
2020-11-05 10:30:00,65.9,65.98,65.88,65.96,607991.0,56.8308,56.8998,56.8135,56.8825,607991.0
2020-11-05 10:35:00,65.96,66.01,65.91,65.93,1264954.0,56.8825,56.9257,56.8394,56.8567,1264954.0
2020-11-05 10:40:00,65.93,66.07,65.91,66.05,378630.0,56.8567,56.9774,56.8394,56.9601,378630.0
2020-11-05 10:45:00,66.06,66.13,66.02,66.09,443085.0,56.9688,57.0291,56.9343,56.9946,443085.0
2020-11-05 10:50:00,66.09,66.14,66.07,66.11,247946.0,56.9946,57.0378,56.9774,57.0119,247946.0
2020-11-05 10:55:00,66.11,66.17,66.1,66.15,315055.0,57.0119,57.0636,57.0033,57.0464,315055.0
2020-11-05 11:00:00,66.16,66.18,66.1,66.1,547925.0,57.055,57.0723,57.0033,57.0033,547925.0
2020-11-05 11:05:00,66.1,66.12,66.03,66.04,428858.0,57.0033,57.0205,56.9429,56.9515,428858.0
2020-11-05 11:10:00,66.03,66.03,65.93,65.99,261777.0,56.9429,56.9429,56.8567,56.9084,261777.0
2020-11-05 11:15:00,66.0,66.09,65.99,66.07,246145.0,56.917,56.9946,56.9084,56.9774,246145.0
2020-11-05 11:20:00,66.06,66.08,66.02,66.07,193956.0,56.9688,56.986,56.9343,56.9774,193956.0
2020-11-05 11:25:00,66.06,66.1,66.0,66.02,220543.0,56.9688,57.0033,56.917,56.9343,220543.0
2020-11-05 11:30:00,66.02,66.05,65.97,66.03,489639.0,56.9343,56.9601,56.8912,56.9429,489639.0
2020-11-05 11:35:00,66.03,66.04,65.91,65.91,304562.0,56.9429,56.9515,56.8394,56.8394,304562.0
2020-11-05 11:40:00,65.92,65.96,65.91,65.94,306326.0,56.848,56.8825,56.8394,56.8653,306326.0
2020-11-05 11:45:00,65.94,66.05,65.94,66.04,112011.0,56.8653,56.9601,56.8653,56.9515,112011.0
2020-11-05 11:50:00,66.04,66.05,65.93,65.95,203521.0,56.9515,56.9601,56.8567,56.8739,203521.0
2020-11-05 11:55:00,65.95,65.96,65.87,65.89,156167.0,56.8739,56.8825,56.8049,56.8222,156167.0
2020-11-05 12:00:00,65.89,65.95,65.87,65.92,282441.0,56.8222,56.8739,56.8049,56.848,282441.0
2020-11-05 12:05:00,65.92,65.94,65.85,65.92,388149.0,56.848,56.8653,56.7877,56.848,388149.0
2020-11-05 12:10:00,65.93,65.94,65.86,65.87,327752.0,56.8567,56.8653,56.7963,56.8049,327752.0
2020-11-05 12:15:00,65.88,65.89,65.78,65.8,315207.0,56.8135,56.8222,56.7273,56.7446,315207.0
2020-11-05 12:20:00,65.8,65.81,65.72,65.74,231773.0,56.7446,56.7532,56.6756,56.6928,231773.0
2020-11-05 12:25:00,65.74,65.79,65.67,65.68,130893.0,56.6928,56.7359,56.6324,56.6411,130893.0
2020-11-05 12:30:00,65.69,65.74,65.68,65.7,128156.0,56.6497,56.6928,56.6411,56.6583,128156.0
2020-11-05 12:35:00,65.71,65.81,65.7,65.81,51792.0,56.6669,56.7532,56.6583,56.7532,51792.0
2020-11-05 12:40:00,65.8,65.86,65.77,65.84,100905.0,56.7446,56.7963,56.7187,56.779,100905.0
2020-11-05 12:45:00,65.85,65.91,65.84,65.9,73603.0,56.7877,56.8394,56.779,56.8308,73603.0
2020-11-05 12:50:00,65.91,65.92,65.89,65.9,68053.0,56.8394,56.848,56.8222,56.8308,68053.0
2020-11-05 12:55:00,65.9,65.92,65.88,65.92,133645.0,56.8308,56.848,56.8135,56.848,133645.0
2020-11-05 13:00:00,65.91,66.01,65.9,65.98,339444.0,56.8394,56.9257,56.8308,56.8998,339444.0
2020-11-05 13:05:00,65.98,66.0,65.93,65.94,42937.0,56.8998,56.917,56.8567,56.8653,42937.0
2020-11-05 13:10:00,65.94,65.95,65.89,65.89,80787.0,56.8653,56.8739,56.8222,56.8222,80787.0
2020-11-05 13:15:00,65.9,65.9,65.84,65.86,100655.0,56.8308,56.8308,56.779,56.7963,100655.0
2020-11-05 13:20:00,65.87,65.91,65.84,65.86,182655.0,56.8049,56.8394,56.779,56.7963,182655.0
2020-11-05 13:25:00,65.87,65.89,65.85,65.87,134403.0,56.8049,56.8222,56.7877,56.8049,134403.0
2020-11-05 13:30:00,65.88,65.93,65.87,65.91,98842.0,56.8135,56.8567,56.8049,56.8394,98842.0
2020-11-05 13:35:00,65.91,65.94,65.91,65.93,65803.0,56.8394,56.8653,56.8394,56.8567,65803.0
2020-11-05 13:40:00,65.93,65.99,65.91,65.98,76246.0,56.8567,56.9084,56.8394,56.8998,76246.0
2020-11-05 13:45:00,65.98,66.0,65.97,65.99,43810.0,56.8998,56.917,56.8912,56.9084,43810.0
2020-11-05 13:50:00,65.99,66.0,65.94,65.97,126571.0,56.9084,56.917,56.8653,56.8912,126571.0
2020-11-05 13:55:00,65.96,66.0,65.93,65.95,124417.0,56.8825,56.917,56.8567,56.8739,124417.0
2020-11-05 14:00:00,65.96,66.05,65.92,66.05,514311.0,56.8825,56.9601,56.848,56.9601,514311.0
2020-11-05 14:05:00,66.05,66.05,65.96,65.98,552774.0,56.9601,56.9601,56.8825,56.8998,552774.0
2020-11-05 14:10:00,65.99,66.01,65.95,65.97,184137.0,56.9084,56.9257,56.8739,56.8912,184137.0
2020-11-05 14:15:00,65.96,66.0,65.96,65.99,44545.0,56.8825,56.917,56.8825,56.9084,44545.0
2020-11-05 14:20:00,65.99,66.08,65.97,66.06,83412.0,56.9084,56.986,56.8912,56.9688,83412.0
2020-11-05 14:25:00,66.06,66.1,66.05,66.08,71323.0,56.9688,57.0033,56.9601,56.986,71323.0
2020-11-05 14:30:00,66.08,66.12,66.07,66.09,51791.0,56.986,57.0205,56.9774,56.9946,51791.0
2020-11-05 14:35:00,66.09,66.11,66.01,66.06,239438.0,56.9946,57.0119,56.9257,56.9688,239438.0
2020-11-05 14:40:00,66.06,66.17,66.05,66.17,352336.0,56.9688,57.0636,56.9601,57.0636,352336.0
2020-11-05 14:45:00,66.17,66.17,66.07,66.07,128391.0,57.0636,57.0636,56.9774,56.9774,128391.0
2020-11-05 14:50:00,66.07,66.08,65.97,66.04,307326.0,56.9774,56.986,56.8912,56.9515,307326.0
2020-11-05 14:55:00,66.04,66.13,65.99,66.11,123826.0,56.9515,57.0291,56.9084,57.0119,123826.0
2020-11-05 15:00:00,66.11,66.14,66.09,66.1,170743.0,57.0119,57.0378,56.9946,57.0033,170743.0
2020-11-05 15:05:00,66.11,66.11,66.01,66.03,146756.0,57.0119,57.0119,56.9257,56.9429,146756.0
2020-11-05 15:10:00,66.04,66.07,65.96,65.96,158145.0,56.9515,56.9774,56.8825,56.8825,158145.0
2020-11-05 15:15:00,65.97,66.01,65.94,65.98,178435.0,56.8912,56.9257,56.8653,56.8998,178435.0
2020-11-05 15:20:00,65.98,66.04,65.97,66.02,128314.0,56.8998,56.9515,56.8912,56.9343,128314.0
2020-11-05 15:25:00,66.02,66.03,65.96,66.01,84029.0,56.9343,56.9429,56.8825,56.9257,84029.0
2020-11-05 15:30:00,66.01,66.01,65.88,65.9,207365.0,56.9257,56.9257,56.8135,56.8308,207365.0
2020-11-05 15:35:00,65.9,65.92,65.83,65.84,134043.0,56.8308,56.848,56.7704,56.779,134043.0
2020-11-05 15:40:00,65.84,65.89,65.83,65.88,248992.0,56.779,56.8222,56.7704,56.8135,248992.0
2020-11-05 15:45:00,65.88,65.93,65.85,65.92,332710.0,56.8135,56.8567,56.7877,56.848,332710.0
2020-11-05 15:50:00,65.92,66.04,65.9,66.03,992572.0,56.848,56.9515,56.8308,56.9429,992572.0
2020-11-05 15:55:00,66.03,66.13,65.99,66.07,3012816.0,56.9429,57.0291,56.9084,56.9774,3012816.0
2020-11-06 09:30:00,66.31,66.34,66.19,66.27,934637.0,57.1844,57.2102,57.0809,57.1499,934637.0
2020-11-06 09:35:00,66.27,66.3,66.14,66.16,494420.0,57.1499,57.1757,57.0378,57.055,494420.0
2020-11-06 09:40:00,66.11,66.21,66.11,66.16,500741.0,57.0119,57.0981,57.0119,57.055,500741.0
2020-11-06 09:45:00,66.16,66.25,66.16,66.18,818846.0,57.055,57.1326,57.055,57.0723,818846.0
2020-11-06 09:50:00,66.18,66.2,66.12,66.18,385445.0,57.0723,57.0895,57.0205,57.0723,385445.0
2020-11-06 09:55:00,66.18,66.22,66.09,66.2,489150.0,57.0723,57.1068,56.9946,57.0895,489150.0
2020-11-06 10:00:00,66.21,66.27,66.18,66.19,500527.0,57.0981,57.1499,57.0723,57.0809,500527.0
2020-11-06 10:05:00,66.19,66.29,66.17,66.27,415242.0,57.0809,57.1671,57.0636,57.1499,415242.0
2020-11-06 10:10:00,66.27,66.33,66.27,66.31,259182.0,57.1499,57.2016,57.1499,57.1844,259182.0
2020-11-06 10:15:00,66.3,66.36,66.29,66.33,257216.0,57.1757,57.2275,57.1671,57.2016,257216.0
2020-11-06 10:20:00,66.34,66.38,66.3,66.36,245856.0,57.2102,57.2447,57.1757,57.2275,245856.0
2020-11-06 10:25:00,66.37,66.42,66.35,66.37,246378.0,57.2361,57.2792,57.2189,57.2361,246378.0
2020-11-06 10:30:00,66.37,66.39,66.28,66.29,188254.0,57.2361,57.2534,57.1585,57.1671,188254.0
2020-11-06 10:35:00,66.29,66.33,66.27,66.28,206006.0,57.1671,57.2016,57.1499,57.1585,206006.0
2020-11-06 10:40:00,66.28,66.37,66.25,66.34,134773.0,57.1585,57.2361,57.1326,57.2102,134773.0
2020-11-06 10:45:00,66.33,66.37,66.31,66.33,134014.0,57.2016,57.2361,57.1844,57.2016,134014.0
2020-11-06 10:50:00,66.34,66.41,66.33,66.39,158961.0,57.2102,57.2706,57.2016,57.2534,158961.0
2020-11-06 10:55:00,66.38,66.39,66.12,66.19,382168.0,57.2447,57.2534,57.0205,57.0809,382168.0
2020-11-06 11:00:00,66.19,66.33,66.16,66.28,855383.0,57.0809,57.2016,57.055,57.1585,855383.0
2020-11-06 11:05:00,66.28,66.34,66.27,66.33,212154.0,57.1585,57.2102,57.1499,57.2016,212154.0
2020-11-06 11:10:00,66.33,66.34,66.22,66.24,254033.0,57.2016,57.2102,57.1068,57.124,254033.0
2020-11-06 11:15:00,66.24,66.32,66.2,66.28,269023.0,57.124,57.193,57.0895,57.1585,269023.0
2020-11-06 11:20:00,66.28,66.28,66.2,66.26,376079.0,57.1585,57.1585,57.0895,57.1412,376079.0
2020-11-06 11:25:00,66.26,66.28,66.21,66.26,429255.0,57.1412,57.1585,57.0981,57.1412,429255.0
2020-11-06 11:30:00,66.26,66.27,66.22,66.26,422016.0,57.1412,57.1499,57.1068,57.1412,422016.0
2020-11-06 11:35:00,66.26,66.36,66.26,66.35,225187.0,57.1412,57.2275,57.1412,57.2189,225187.0
2020-11-06 11:40:00,66.35,66.36,66.31,66.33,130271.0,57.2189,57.2275,57.1844,57.2016,130271.0
2020-11-06 11:45:00,66.32,66.35,66.29,66.32,151111.0,57.193,57.2189,57.1671,57.193,151111.0
2020-11-06 11:50:00,66.32,66.4,66.31,66.33,250004.0,57.193,57.262,57.1844,57.2016,250004.0
2020-11-06 11:55:00,66.33,66.35,66.26,66.35,128182.0,57.2016,57.2189,57.1412,57.2189,128182.0
2020-11-06 12:00:00,66.34,66.4,66.33,66.36,113366.0,57.2102,57.262,57.2016,57.2275,113366.0
2020-11-06 12:05:00,66.36,66.37,66.33,66.36,93351.0,57.2275,57.2361,57.2016,57.2275,93351.0
2020-11-06 12:10:00,66.35,66.37,66.28,66.3,118386.0,57.2189,57.2361,57.1585,57.1757,118386.0
2020-11-06 12:15:00,66.3,66.31,66.23,66.3,182922.0,57.1757,57.1844,57.1154,57.1757,182922.0
2020-11-06 12:20:00,66.3,66.34,66.29,66.31,97859.0,57.1757,57.2102,57.1671,57.1844,97859.0
2020-11-06 12:25:00,66.31,66.33,66.26,66.28,99376.0,57.1844,57.2016,57.1412,57.1585,99376.0
2020-11-06 12:30:00,66.28,66.33,66.28,66.3,293356.0,57.1585,57.2016,57.1585,57.1757,293356.0
2020-11-06 12:35:00,66.3,66.31,66.24,66.28,219258.0,57.1757,57.1844,57.124,57.1585,219258.0
2020-11-06 12:40:00,66.28,66.35,66.27,66.34,258197.0,57.1585,57.2189,57.1499,57.2102,258197.0
2020-11-06 12:45:00,66.34,66.35,66.3,66.32,175394.0,57.2102,57.2189,57.1757,57.193,175394.0
2020-11-06 12:50:00,66.32,66.36,66.32,66.34,158496.0,57.193,57.2275,57.193,57.2102,158496.0
2020-11-06 12:55:00,66.34,66.35,66.29,66.31,156037.0,57.2102,57.2189,57.1671,57.1844,156037.0
2020-11-06 13:00:00,66.31,66.35,66.3,66.34,115040.0,57.1844,57.2189,57.1757,57.2102,115040.0
2020-11-06 13:05:00,66.35,66.35,66.32,66.34,109938.0,57.2189,57.2189,57.193,57.2102,109938.0
2020-11-06 13:10:00,66.35,66.38,66.34,66.36,123654.0,57.2189,57.2447,57.2102,57.2275,123654.0
2020-11-06 13:15:00,66.36,66.38,66.34,66.37,121130.0,57.2275,57.2447,57.2102,57.2361,121130.0
2020-11-06 13:20:00,66.37,66.38,66.34,66.36,200957.0,57.2361,57.2447,57.2102,57.2275,200957.0
2020-11-06 13:25:00,66.37,66.39,66.37,66.37,49742.0,57.2361,57.2534,57.2361,57.2361,49742.0
2020-11-06 13:30:00,66.37,66.38,66.36,66.37,80504.0,57.2361,57.2447,57.2275,57.2361,80504.0
2020-11-06 13:35:00,66.37,66.41,66.37,66.38,360105.0,57.2361,57.2706,57.2361,57.2447,360105.0
2020-11-06 13:40:00,66.38,66.39,66.35,66.36,159849.0,57.2447,57.2534,57.2189,57.2275,159849.0
2020-11-06 13:45:00,66.36,66.4,66.36,66.37,89894.0,57.2275,57.262,57.2275,57.2361,89894.0
2020-11-06 13:50:00,66.38,66.39,66.36,66.37,48055.0,57.2447,57.2534,57.2275,57.2361,48055.0
2020-11-06 13:55:00,66.37,66.4,66.36,66.38,62962.0,57.2361,57.262,57.2275,57.2447,62962.0
2020-11-06 14:00:00,66.38,66.41,66.34,66.35,113943.0,57.2447,57.2706,57.2102,57.2189,113943.0
2020-11-06 14:05:00,66.36,66.41,66.36,66.4,96498.0,57.2275,57.2706,57.2275,57.262,96498.0
2020-11-06 14:10:00,66.4,66.41,66.37,66.41,34543.0,57.262,57.2706,57.2361,57.2706,34543.0
2020-11-06 14:15:00,66.4,66.42,66.39,66.41,61870.0,57.262,57.2792,57.2534,57.2706,61870.0
2020-11-06 14:20:00,66.4,66.42,66.38,66.41,137338.0,57.262,57.2792,57.2447,57.2706,137338.0
2020-11-06 14:25:00,66.4,66.43,66.38,66.41,333110.0,57.262,57.2879,57.2447,57.2706,333110.0
2020-11-06 14:30:00,66.42,66.44,66.4,66.42,149530.0,57.2792,57.2965,57.262,57.2792,149530.0
2020-11-06 14:35:00,66.42,66.42,66.36,66.36,107482.0,57.2792,57.2792,57.2275,57.2275,107482.0
2020-11-06 14:40:00,66.36,66.38,66.33,66.33,97653.0,57.2275,57.2447,57.2016,57.2016,97653.0
2020-11-06 14:45:00,66.33,66.35,66.31,66.33,370696.0,57.2016,57.2189,57.1844,57.2016,370696.0
2020-11-06 14:50:00,66.34,66.37,66.33,66.35,205429.0,57.2102,57.2361,57.2016,57.2189,205429.0
2020-11-06 14:55:00,66.36,66.36,66.32,66.34,183172.0,57.2275,57.2275,57.193,57.2102,183172.0
2020-11-06 15:00:00,66.34,66.34,66.24,66.27,217055.0,57.2102,57.2102,57.124,57.1499,217055.0
2020-11-06 15:05:00,66.27,66.27,66.23,66.25,82099.0,57.1499,57.1499,57.1154,57.1326,82099.0
2020-11-06 15:10:00,66.24,66.29,66.23,66.28,80660.0,57.124,57.1671,57.1154,57.1585,80660.0
2020-11-06 15:15:00,66.27,66.29,66.22,66.23,93281.0,57.1499,57.1671,57.1068,57.1154,93281.0
2020-11-06 15:20:00,66.23,66.25,66.19,66.24,161888.0,57.1154,57.1326,57.0809,57.124,161888.0
2020-11-06 15:25:00,66.23,66.3,66.21,66.3,285181.0,57.1154,57.1757,57.0981,57.1757,285181.0
2020-11-06 15:30:00,66.29,66.34,66.27,66.34,226133.0,57.1671,57.2102,57.1499,57.2102,226133.0
2020-11-06 15:35:00,66.34,66.37,66.33,66.37,160496.0,57.2102,57.2361,57.2016,57.2361,160496.0
2020-11-06 15:40:00,66.37,66.42,66.36,66.42,302798.0,57.2361,57.2792,57.2275,57.2792,302798.0
2020-11-06 15:45:00,66.42,66.49,66.42,66.48,212046.0,57.2792,57.3396,57.2792,57.331,212046.0
2020-11-06 15:50:00,66.48,66.49,66.34,66.35,781355.0,57.331,57.3396,57.2102,57.2189,781355.0
2020-11-06 15:55:00,66.35,66.35,66.15,66.22,1285252.0,57.2189,57.2189,57.0464,57.1068,1285252.0
2020-11-09 09:30:00,69.36,69.38,69.06,69.12,1260931.0,59.8146,59.8319,59.5559,59.6077,1260931.0
2020-11-09 09:35:00,69.11,69.25,68.99,69.0,1843937.0,59.599,59.7198,59.4955,59.5042,1843937.0
2020-11-09 09:40:00,69.0,69.05,68.87,68.96,1236849.0,59.5042,59.5473,59.3921,59.4697,1236849.0
2020-11-09 09:45:00,68.95,69.14,68.94,69.08,1053768.0,59.461,59.6249,59.4524,59.5732,1053768.0
2020-11-09 09:50:00,69.08,69.11,68.92,68.95,498706.0,59.5732,59.599,59.4352,59.461,498706.0
2020-11-09 09:55:00,68.95,68.97,68.77,68.78,417306.0,59.461,59.4783,59.3058,59.3144,417306.0
2020-11-09 10:00:00,68.78,69.15,68.78,69.15,982897.0,59.3144,59.6335,59.3144,59.6335,982897.0
2020-11-09 10:05:00,69.14,69.16,68.85,68.9,1157027.0,59.6249,59.6421,59.3748,59.4179,1157027.0
2020-11-09 10:10:00,68.89,69.05,68.88,69.01,667189.0,59.4093,59.5473,59.4007,59.5128,667189.0
2020-11-09 10:15:00,69.02,69.15,68.96,69.14,701952.0,59.5214,59.6335,59.4697,59.6249,701952.0
2020-11-09 10:20:00,69.14,69.15,68.95,68.98,574808.0,59.6249,59.6335,59.461,59.4869,574808.0
2020-11-09 10:25:00,68.97,69.02,68.9,68.9,641262.0,59.4783,59.5214,59.4179,59.4179,641262.0
2020-11-09 10:30:00,68.91,69.0,68.82,68.86,820378.0,59.4266,59.5042,59.3489,59.3834,820378.0
2020-11-09 10:35:00,68.86,68.86,68.65,68.68,794213.0,59.3834,59.3834,59.2023,59.2282,794213.0
2020-11-09 10:40:00,68.69,68.77,68.62,68.68,1043799.0,59.2368,59.3058,59.1765,59.2282,1043799.0
2020-11-09 10:45:00,68.68,68.7,68.46,68.52,807927.0,59.2282,59.2455,59.0385,59.0902,807927.0
2020-11-09 10:50:00,68.53,68.64,68.53,68.59,806898.0,59.0989,59.1937,59.0989,59.1506,806898.0
2020-11-09 10:55:00,68.59,68.71,68.47,68.7,938926.0,59.1506,59.2541,59.0471,59.2455,938926.0
2020-11-09 11:00:00,68.7,68.72,68.45,68.49,549597.0,59.2455,59.2627,59.0299,59.0644,549597.0
2020-11-09 11:05:00,68.49,68.61,68.47,68.6,645953.0,59.0644,59.1678,59.0471,59.1592,645953.0
2020-11-09 11:10:00,68.6,68.62,68.38,68.45,672858.0,59.1592,59.1765,58.9695,59.0299,672858.0
2020-11-09 11:15:00,68.45,68.58,68.41,68.51,842908.0,59.0299,59.142,58.9954,59.0816,842908.0
2020-11-09 11:20:00,68.51,68.56,68.43,68.55,546726.0,59.0816,59.1247,59.0126,59.1161,546726.0
2020-11-09 11:25:00,68.55,68.62,68.48,68.62,1227048.0,59.1161,59.1765,59.0557,59.1765,1227048.0
2020-11-09 11:30:00,68.62,68.63,68.51,68.55,686546.0,59.1765,59.1851,59.0816,59.1161,686546.0
2020-11-09 11:35:00,68.56,68.66,68.55,68.63,406783.0,59.1247,59.211,59.1161,59.1851,406783.0
2020-11-09 11:40:00,68.62,68.62,68.5,68.55,599847.0,59.1765,59.1765,59.073,59.1161,599847.0
2020-11-09 11:45:00,68.56,68.59,68.45,68.45,330541.0,59.1247,59.1506,59.0299,59.0299,330541.0
2020-11-09 11:50:00,68.45,68.45,68.35,68.44,446040.0,59.0299,59.0299,58.9436,59.0212,446040.0
2020-11-09 11:55:00,68.44,68.48,68.39,68.43,344398.0,59.0212,59.0557,58.9781,59.0126,344398.0
2020-11-09 12:00:00,68.43,68.52,68.43,68.47,296455.0,59.0126,59.0902,59.0126,59.0471,296455.0
2020-11-09 12:05:00,68.48,68.6,68.45,68.56,412320.0,59.0557,59.1592,59.0299,59.1247,412320.0
2020-11-09 12:10:00,68.56,68.56,68.46,68.51,246240.0,59.1247,59.1247,59.0385,59.0816,246240.0
2020-11-09 12:15:00,68.51,68.53,68.44,68.51,344229.0,59.0816,59.0989,59.0212,59.0816,344229.0
2020-11-09 12:20:00,68.51,68.68,68.51,68.67,222410.0,59.0816,59.2282,59.0816,59.2196,222410.0
2020-11-09 12:25:00,68.66,68.71,68.65,68.68,161243.0,59.211,59.2541,59.2023,59.2282,161243.0
2020-11-09 12:30:00,68.69,68.73,68.64,68.73,565759.0,59.2368,59.2713,59.1937,59.2713,565759.0
2020-11-09 12:35:00,68.72,68.74,68.66,68.73,573138.0,59.2627,59.2799,59.211,59.2713,573138.0
2020-11-09 12:40:00,68.74,68.74,68.67,68.7,181389.0,59.2799,59.2799,59.2196,59.2455,181389.0
2020-11-09 12:45:00,68.7,68.73,68.62,68.63,623840.0,59.2455,59.2713,59.1765,59.1851,623840.0
2020-11-09 12:50:00,68.65,68.7,68.6,68.64,249097.0,59.2023,59.2455,59.1592,59.1937,249097.0
2020-11-09 12:55:00,68.63,68.72,68.61,68.72,196220.0,59.1851,59.2627,59.1678,59.2627,196220.0
2020-11-09 13:00:00,68.72,68.75,68.66,68.71,172268.0,59.2627,59.2886,59.211,59.2541,172268.0
2020-11-09 13:05:00,68.71,68.77,68.71,68.77,125071.0,59.2541,59.3058,59.2541,59.3058,125071.0
2020-11-09 13:10:00,68.76,68.78,68.71,68.73,164766.0,59.2972,59.3144,59.2541,59.2713,164766.0
2020-11-09 13:15:00,68.72,68.73,68.66,68.67,324533.0,59.2627,59.2713,59.211,59.2196,324533.0
2020-11-09 13:20:00,68.68,68.69,68.62,68.64,144294.0,59.2282,59.2368,59.1765,59.1937,144294.0
2020-11-09 13:25:00,68.64,68.64,68.59,68.64,86152.0,59.1937,59.1937,59.1506,59.1937,86152.0
2020-11-09 13:30:00,68.64,68.68,68.63,68.65,84409.0,59.1937,59.2282,59.1851,59.2023,84409.0
2020-11-09 13:35:00,68.65,68.66,68.59,68.6,239531.0,59.2023,59.211,59.1506,59.1592,239531.0
2020-11-09 13:40:00,68.6,68.61,68.55,68.58,168742.0,59.1592,59.1678,59.1161,59.142,168742.0
2020-11-09 13:45:00,68.58,68.63,68.56,68.61,239474.0,59.142,59.1851,59.1247,59.1678,239474.0
2020-11-09 13:50:00,68.6,68.64,68.54,68.56,122600.0,59.1592,59.1937,59.1075,59.1247,122600.0
2020-11-09 13:55:00,68.56,68.63,68.54,68.61,279572.0,59.1247,59.1851,59.1075,59.1678,279572.0
2020-11-09 14:00:00,68.61,68.63,68.56,68.59,172785.0,59.1678,59.1851,59.1247,59.1506,172785.0
2020-11-09 14:05:00,68.59,68.62,68.56,68.56,165441.0,59.1506,59.1765,59.1247,59.1247,165441.0
2020-11-09 14:10:00,68.56,68.58,68.51,68.55,413301.0,59.1247,59.142,59.0816,59.1161,413301.0
2020-11-09 14:15:00,68.55,68.6,68.53,68.56,821629.0,59.1161,59.1592,59.0989,59.1247,821629.0
2020-11-09 14:20:00,68.55,68.55,68.44,68.46,108904.0,59.1161,59.1161,59.0212,59.0385,108904.0
2020-11-09 14:25:00,68.45,68.52,68.43,68.48,294131.0,59.0299,59.0902,59.0126,59.0557,294131.0
2020-11-09 14:30:00,68.48,68.48,68.41,68.43,524282.0,59.0557,59.0557,58.9954,59.0126,524282.0
2020-11-09 14:35:00,68.43,68.53,68.42,68.51,132770.0,59.0126,59.0989,59.004,59.0816,132770.0
2020-11-09 14:40:00,68.51,68.56,68.48,68.55,135174.0,59.0816,59.1247,59.0557,59.1161,135174.0
2020-11-09 14:45:00,68.54,68.58,68.52,68.58,57583.0,59.1075,59.142,59.0902,59.142,57583.0
2020-11-09 14:50:00,68.58,68.58,68.48,68.52,171246.0,59.142,59.142,59.0557,59.0902,171246.0
2020-11-09 14:55:00,68.53,68.61,68.53,68.59,244571.0,59.0989,59.1678,59.0989,59.1506,244571.0
2020-11-09 15:00:00,68.59,68.65,68.53,68.65,219636.0,59.1506,59.2023,59.0989,59.2023,219636.0
2020-11-09 15:05:00,68.65,68.65,68.57,68.61,242186.0,59.2023,59.2023,59.1333,59.1678,242186.0
2020-11-09 15:10:00,68.61,68.62,68.53,68.55,165187.0,59.1678,59.1765,59.0989,59.1161,165187.0
2020-11-09 15:15:00,68.55,68.66,68.55,68.57,312983.0,59.1161,59.211,59.1161,59.1333,312983.0
2020-11-09 15:20:00,68.57,68.57,68.48,68.52,437450.0,59.1333,59.1333,59.0557,59.0902,437450.0
2020-11-09 15:25:00,68.53,68.54,68.41,68.42,366447.0,59.0989,59.1075,58.9954,59.004,366447.0
2020-11-09 15:30:00,68.42,68.55,68.42,68.47,472480.0,59.004,59.1161,59.004,59.0471,472480.0
2020-11-09 15:35:00,68.48,68.54,68.45,68.54,495329.0,59.0557,59.1075,59.0299,59.1075,495329.0
2020-11-09 15:40:00,68.54,68.54,68.44,68.5,525337.0,59.1075,59.1075,59.0212,59.073,525337.0
2020-11-09 15:45:00,68.5,68.51,68.38,68.4,991364.0,59.073,59.0816,58.9695,58.9867,991364.0
2020-11-09 15:50:00,68.4,68.4,68.18,68.25,1496474.0,58.9867,58.9867,58.797,58.8574,1496474.0
2020-11-09 15:55:00,68.25,68.27,68.12,68.15,2518814.0,58.8574,58.8746,58.7453,58.7711,2518814.0
2020-11-10 09:30:00,68.73,68.76,68.65,68.67,1020109.0,59.2713,59.2972,59.2023,59.2196,1020109.0
2020-11-10 09:35:00,68.67,68.69,68.57,68.65,573282.0,59.2196,59.2368,59.1333,59.2023,573282.0
2020-11-10 09:40:00,68.66,68.71,68.55,68.63,597862.0,59.211,59.2541,59.1161,59.1851,597862.0
2020-11-10 09:45:00,68.63,68.71,68.59,68.7,867426.0,59.1851,59.2541,59.1506,59.2455,867426.0
2020-11-10 09:50:00,68.7,68.78,68.69,68.74,380190.0,59.2455,59.3144,59.2368,59.2799,380190.0
2020-11-10 09:55:00,68.73,68.85,68.73,68.84,571728.0,59.2713,59.3748,59.2713,59.3662,571728.0
2020-11-10 10:00:00,68.83,68.99,68.78,68.98,472060.0,59.3576,59.4955,59.3144,59.4869,472060.0
2020-11-10 10:05:00,68.98,69.03,68.87,68.97,633720.0,59.4869,59.53,59.3921,59.4783,633720.0
2020-11-10 10:10:00,68.97,69.1,68.97,69.02,2247835.0,59.4783,59.5904,59.4783,59.5214,2247835.0
2020-11-10 10:15:00,69.02,69.07,68.96,69.0,171096.0,59.5214,59.5645,59.4697,59.5042,171096.0
2020-11-10 10:20:00,69.0,69.01,68.78,68.79,624368.0,59.5042,59.5128,59.3144,59.3231,624368.0
2020-11-10 10:25:00,68.79,68.83,68.75,68.77,422007.0,59.3231,59.3576,59.2886,59.3058,422007.0
2020-11-10 10:30:00,68.76,68.82,68.7,68.81,218036.0,59.2972,59.3489,59.2455,59.3403,218036.0
2020-11-10 10:35:00,68.81,68.84,68.61,68.65,629999.0,59.3403,59.3662,59.1678,59.2023,629999.0
2020-11-10 10:40:00,68.66,68.69,68.58,68.63,2308070.0,59.211,59.2368,59.142,59.1851,2308070.0
2020-11-10 10:45:00,68.64,68.75,68.64,68.75,819543.0,59.1937,59.2886,59.1937,59.2886,819543.0
2020-11-10 10:50:00,68.74,68.77,68.69,68.71,380410.0,59.2799,59.3058,59.2368,59.2541,380410.0
2020-11-10 10:55:00,68.71,68.81,68.71,68.78,147592.0,59.2541,59.3403,59.2541,59.3144,147592.0
2020-11-10 11:00:00,68.79,68.9,68.76,68.9,513010.0,59.3231,59.4179,59.2972,59.4179,513010.0
2020-11-10 11:05:00,68.89,68.93,68.85,68.89,641997.0,59.4093,59.4438,59.3748,59.4093,641997.0
2020-11-10 11:10:00,68.89,68.95,68.89,68.93,248074.0,59.4093,59.461,59.4093,59.4438,248074.0
2020-11-10 11:15:00,68.94,68.96,68.85,68.86,345392.0,59.4524,59.4697,59.3748,59.3834,345392.0
2020-11-10 11:20:00,68.86,68.9,68.84,68.88,258132.0,59.3834,59.4179,59.3662,59.4007,258132.0
2020-11-10 11:25:00,68.89,69.03,68.88,69.02,668428.0,59.4093,59.53,59.4007,59.5214,668428.0
2020-11-10 11:30:00,69.02,69.03,68.85,68.86,428455.0,59.5214,59.53,59.3748,59.3834,428455.0
2020-11-10 11:35:00,68.86,68.87,68.78,68.8,323852.0,59.3834,59.3921,59.3144,59.3317,323852.0
2020-11-10 11:40:00,68.81,68.94,68.81,68.9,207501.0,59.3403,59.4524,59.3403,59.4179,207501.0
2020-11-10 11:45:00,68.91,68.93,68.88,68.88,220612.0,59.4266,59.4438,59.4007,59.4007,220612.0
2020-11-10 11:50:00,68.88,68.9,68.8,68.84,313662.0,59.4007,59.4179,59.3317,59.3662,313662.0
2020-11-10 11:55:00,68.83,68.94,68.83,68.91,182363.0,59.3576,59.4524,59.3576,59.4266,182363.0
2020-11-10 12:00:00,68.9,69.04,68.89,69.02,199174.0,59.4179,59.5387,59.4093,59.5214,199174.0
2020-11-10 12:05:00,69.03,69.07,68.98,69.06,99608.0,59.53,59.5645,59.4869,59.5559,99608.0
2020-11-10 12:10:00,69.05,69.09,69.03,69.08,260727.0,59.5473,59.5818,59.53,59.5732,260727.0
2020-11-10 12:15:00,69.08,69.12,69.06,69.09,526404.0,59.5732,59.6077,59.5559,59.5818,526404.0
2020-11-10 12:20:00,69.09,69.12,69.06,69.09,82504.0,59.5818,59.6077,59.5559,59.5818,82504.0
2020-11-10 12:25:00,69.09,69.1,69.01,69.02,84522.0,59.5818,59.5904,59.5128,59.5214,84522.0
2020-11-10 12:30:00,69.02,69.08,69.02,69.03,207086.0,59.5214,59.5732,59.5214,59.53,207086.0
2020-11-10 12:35:00,69.03,69.03,68.97,68.99,325608.0,59.53,59.53,59.4783,59.4955,325608.0
2020-11-10 12:40:00,69.0,69.05,68.98,69.02,159252.0,59.5042,59.5473,59.4869,59.5214,159252.0
2020-11-10 12:45:00,69.03,69.12,69.01,69.11,159136.0,59.53,59.6077,59.5128,59.599,159136.0
2020-11-10 12:50:00,69.1,69.11,69.03,69.03,73494.0,59.5904,59.599,59.53,59.53,73494.0
2020-11-10 12:55:00,69.04,69.05,69.0,69.01,100562.0,59.5387,59.5473,59.5042,59.5128,100562.0
2020-11-10 13:00:00,69.02,69.06,69.01,69.05,52786.0,59.5214,59.5559,59.5128,59.5473,52786.0
2020-11-10 13:05:00,69.04,69.06,69.01,69.02,81131.0,59.5387,59.5559,59.5128,59.5214,81131.0
2020-11-10 13:10:00,69.02,69.03,68.94,68.95,613391.0,59.5214,59.53,59.4524,59.461,613391.0
2020-11-10 13:15:00,68.95,68.97,68.91,68.92,130451.0,59.461,59.4783,59.4266,59.4352,130451.0
2020-11-10 13:20:00,68.92,68.94,68.8,68.81,241535.0,59.4352,59.4524,59.3317,59.3403,241535.0
2020-11-10 13:25:00,68.8,68.86,68.8,68.84,218873.0,59.3317,59.3834,59.3317,59.3662,218873.0
2020-11-10 13:30:00,68.84,68.84,68.77,68.79,160154.0,59.3662,59.3662,59.3058,59.3231,160154.0
2020-11-10 13:35:00,68.8,68.9,68.79,68.9,52237.0,59.3317,59.4179,59.3231,59.4179,52237.0
2020-11-10 13:40:00,68.9,68.94,68.89,68.92,156477.0,59.4179,59.4524,59.4093,59.4352,156477.0
2020-11-10 13:45:00,68.92,68.94,68.89,68.91,22223.0,59.4352,59.4524,59.4093,59.4266,22223.0
2020-11-10 13:50:00,68.91,68.97,68.91,68.96,436777.0,59.4266,59.4783,59.4266,59.4697,436777.0
2020-11-10 13:55:00,68.96,69.0,68.94,68.98,529706.0,59.4697,59.5042,59.4524,59.4869,529706.0
2020-11-10 14:00:00,68.98,68.99,68.92,68.94,146537.0,59.4869,59.4955,59.4352,59.4524,146537.0
2020-11-10 14:05:00,68.94,68.99,68.94,68.98,102034.0,59.4524,59.4955,59.4524,59.4869,102034.0
2020-11-10 14:10:00,68.98,69.0,68.86,68.95,363580.0,59.4869,59.5042,59.3834,59.461,363580.0
2020-11-10 14:15:00,68.95,68.96,68.87,68.92,253093.0,59.461,59.4697,59.3921,59.4352,253093.0
2020-11-10 14:20:00,68.93,68.98,68.87,68.95,269131.0,59.4438,59.4869,59.3921,59.461,269131.0
2020-11-10 14:25:00,68.97,69.0,68.85,68.89,579327.0,59.4783,59.5042,59.3748,59.4093,579327.0
2020-11-10 14:30:00,68.88,68.99,68.88,68.97,261403.0,59.4007,59.4955,59.4007,59.4783,261403.0
2020-11-10 14:35:00,68.96,68.99,68.89,68.96,191669.0,59.4697,59.4955,59.4093,59.4697,191669.0
2020-11-10 14:40:00,68.95,69.02,68.87,68.93,259974.0,59.461,59.5214,59.3921,59.4438,259974.0
2020-11-10 14:45:00,68.93,68.95,68.86,68.88,259255.0,59.4438,59.461,59.3834,59.4007,259255.0
2020-11-10 14:50:00,68.88,68.96,68.87,68.94,150989.0,59.4007,59.4697,59.3921,59.4524,150989.0
2020-11-10 14:55:00,68.93,68.97,68.9,68.94,381528.0,59.4438,59.4783,59.4179,59.4524,381528.0
2020-11-10 15:00:00,68.93,68.98,68.9,68.9,250851.0,59.4438,59.4869,59.4179,59.4179,250851.0
2020-11-10 15:05:00,68.9,68.93,68.83,68.85,282613.0,59.4179,59.4438,59.3576,59.3748,282613.0
2020-11-10 15:10:00,68.85,68.9,68.79,68.79,287744.0,59.3748,59.4179,59.3231,59.3231,287744.0
2020-11-10 15:15:00,68.8,68.93,68.78,68.92,325536.0,59.3317,59.4438,59.3144,59.4352,325536.0
2020-11-10 15:20:00,68.92,68.97,68.91,68.94,171196.0,59.4352,59.4783,59.4266,59.4524,171196.0
2020-11-10 15:25:00,68.93,68.96,68.89,68.93,239127.0,59.4438,59.4697,59.4093,59.4438,239127.0
2020-11-10 15:30:00,68.93,68.95,68.86,68.89,281878.0,59.4438,59.461,59.3834,59.4093,281878.0
2020-11-10 15:35:00,68.89,68.91,68.81,68.82,189542.0,59.4093,59.4266,59.3403,59.3489,189542.0
2020-11-10 15:40:00,68.82,68.95,68.82,68.93,749969.0,59.3489,59.461,59.3489,59.4438,749969.0
2020-11-10 15:45:00,68.93,68.96,68.86,68.91,594786.0,59.4438,59.4697,59.3834,59.4266,594786.0
2020-11-10 15:50:00,68.91,68.92,68.77,68.83,1130021.0,59.4266,59.4352,59.3058,59.3576,1130021.0
2020-11-10 15:55:00,68.84,68.85,68.69,68.76,3089676.0,59.3662,59.3748,59.2368,59.2972,3089676.0
2020-11-11 09:30:00,69.24,69.25,69.14,69.17,725990.0,59.7111,59.7198,59.6249,59.6508,725990.0
2020-11-11 09:35:00,69.18,69.21,69.16,69.16,344496.0,59.6594,59.6853,59.6421,59.6421,344496.0
2020-11-11 09:40:00,69.16,69.27,69.16,69.27,121109.0,59.6421,59.737,59.6421,59.737,121109.0
2020-11-11 09:45:00,69.28,69.3,69.2,69.26,748771.0,59.7456,59.7629,59.6766,59.7284,748771.0
2020-11-11 09:50:00,69.26,69.32,69.24,69.28,624587.0,59.7284,59.7801,59.7111,59.7456,624587.0
2020-11-11 09:55:00,69.28,69.29,69.14,69.19,662377.0,59.7456,59.7543,59.6249,59.668,662377.0
2020-11-11 10:00:00,69.2,69.27,69.14,69.16,231883.0,59.6766,59.737,59.6249,59.6421,231883.0
2020-11-11 10:05:00,69.17,69.23,69.16,69.23,276347.0,59.6508,59.7025,59.6421,59.7025,276347.0
2020-11-11 10:10:00,69.23,69.25,69.18,69.22,218443.0,59.7025,59.7198,59.6594,59.6939,218443.0
2020-11-11 10:15:00,69.23,69.23,69.14,69.17,235701.0,59.7025,59.7025,59.6249,59.6508,235701.0
2020-11-11 10:20:00,69.17,69.22,69.11,69.12,115956.0,59.6508,59.6939,59.599,59.6077,115956.0
2020-11-11 10:25:00,69.11,69.26,69.11,69.25,303152.0,59.599,59.7284,59.599,59.7198,303152.0
2020-11-11 10:30:00,69.25,69.27,69.2,69.23,213916.0,59.7198,59.737,59.6766,59.7025,213916.0
2020-11-11 10:35:00,69.24,69.25,69.18,69.2,311653.0,59.7111,59.7198,59.6594,59.6766,311653.0
2020-11-11 10:40:00,69.2,69.23,69.16,69.19,245166.0,59.6766,59.7025,59.6421,59.668,245166.0
2020-11-11 10:45:00,69.19,69.25,69.17,69.22,336842.0,59.668,59.7198,59.6508,59.6939,336842.0
2020-11-11 10:50:00,69.22,69.27,69.21,69.23,211095.0,59.6939,59.737,59.6853,59.7025,211095.0
2020-11-11 10:55:00,69.23,69.3,69.23,69.3,154584.0,59.7025,59.7629,59.7025,59.7629,154584.0
2020-11-11 11:00:00,69.29,69.29,69.23,69.23,168013.0,59.7543,59.7543,59.7025,59.7025,168013.0
2020-11-11 11:05:00,69.23,69.29,69.22,69.29,168054.0,59.7025,59.7543,59.6939,59.7543,168054.0
2020-11-11 11:10:00,69.29,69.35,69.28,69.33,488049.0,59.7543,59.806,59.7456,59.7888,488049.0
2020-11-11 11:15:00,69.32,69.34,69.28,69.31,138780.0,59.7801,59.7974,59.7456,59.7715,138780.0
2020-11-11 11:20:00,69.32,69.33,69.28,69.31,289101.0,59.7801,59.7888,59.7456,59.7715,289101.0
2020-11-11 11:25:00,69.31,69.37,69.3,69.35,348323.0,59.7715,59.8232,59.7629,59.806,348323.0
2020-11-11 11:30:00,69.36,69.36,69.3,69.3,929773.0,59.8146,59.8146,59.7629,59.7629,929773.0
2020-11-11 11:35:00,69.3,69.32,69.27,69.27,499259.0,59.7629,59.7801,59.737,59.737,499259.0
2020-11-11 11:40:00,69.28,69.32,69.27,69.31,346357.0,59.7456,59.7801,59.737,59.7715,346357.0
2020-11-11 11:45:00,69.31,69.33,69.28,69.31,244166.0,59.7715,59.7888,59.7456,59.7715,244166.0
2020-11-11 11:50:00,69.31,69.31,69.26,69.28,457444.0,59.7715,59.7715,59.7284,59.7456,457444.0
2020-11-11 11:55:00,69.29,69.32,69.28,69.31,83266.0,59.7543,59.7801,59.7456,59.7715,83266.0
2020-11-11 12:00:00,69.31,69.33,69.29,69.3,115524.0,59.7715,59.7888,59.7543,59.7629,115524.0
2020-11-11 12:05:00,69.31,69.37,69.3,69.36,103602.0,59.7715,59.8232,59.7629,59.8146,103602.0
2020-11-11 12:10:00,69.36,69.37,69.32,69.32,96613.0,59.8146,59.8232,59.7801,59.7801,96613.0
2020-11-11 12:15:00,69.33,69.34,69.29,69.29,35304.0,59.7888,59.7974,59.7543,59.7543,35304.0
2020-11-11 12:20:00,69.3,69.31,69.28,69.3,55933.0,59.7629,59.7715,59.7456,59.7629,55933.0
2020-11-11 12:25:00,69.29,69.29,69.26,69.28,146336.0,59.7543,59.7543,59.7284,59.7456,146336.0
2020-11-11 12:30:00,69.28,69.33,69.28,69.32,29507.0,59.7456,59.7888,59.7456,59.7801,29507.0
2020-11-11 12:35:00,69.33,69.35,69.31,69.32,56709.0,59.7888,59.806,59.7715,59.7801,56709.0
2020-11-11 12:40:00,69.32,69.33,69.31,69.32,31605.0,59.7801,59.7888,59.7715,59.7801,31605.0
2020-11-11 12:45:00,69.32,69.36,69.32,69.34,30352.0,59.7801,59.8146,59.7801,59.7974,30352.0
2020-11-11 12:50:00,69.34,69.36,69.34,69.35,15407.0,59.7974,59.8146,59.7974,59.806,15407.0
2020-11-11 12:55:00,69.36,69.38,69.34,69.36,201900.0,59.8146,59.8319,59.7974,59.8146,201900.0
2020-11-11 13:00:00,69.36,69.37,69.35,69.36,83817.0,59.8146,59.8232,59.806,59.8146,83817.0
2020-11-11 13:05:00,69.35,69.35,69.33,69.35,215426.0,59.806,59.806,59.7888,59.806,215426.0
2020-11-11 13:10:00,69.35,69.36,69.33,69.34,81137.0,59.806,59.8146,59.7888,59.7974,81137.0
2020-11-11 13:15:00,69.33,69.35,69.32,69.34,37760.0,59.7888,59.806,59.7801,59.7974,37760.0
2020-11-11 13:20:00,69.35,69.38,69.34,69.36,95294.0,59.806,59.8319,59.7974,59.8146,95294.0
2020-11-11 13:25:00,69.35,69.35,69.31,69.33,140535.0,59.806,59.806,59.7715,59.7888,140535.0
2020-11-11 13:30:00,69.33,69.34,69.32,69.33,116575.0,59.7888,59.7974,59.7801,59.7888,116575.0
2020-11-11 13:35:00,69.33,69.37,69.32,69.37,209125.0,59.7888,59.8232,59.7801,59.8232,209125.0
2020-11-11 13:40:00,69.37,69.37,69.35,69.35,64740.0,59.8232,59.8232,59.806,59.806,64740.0
2020-11-11 13:45:00,69.34,69.35,69.3,69.31,45670.0,59.7974,59.806,59.7629,59.7715,45670.0
2020-11-11 13:50:00,69.31,69.32,69.28,69.31,165681.0,59.7715,59.7801,59.7456,59.7715,165681.0
2020-11-11 13:55:00,69.31,69.31,69.26,69.27,86440.0,59.7715,59.7715,59.7284,59.737,86440.0
2020-11-11 14:00:00,69.27,69.34,69.27,69.32,141090.0,59.737,59.7974,59.737,59.7801,141090.0
2020-11-11 14:05:00,69.32,69.35,69.32,69.32,40887.0,59.7801,59.806,59.7801,59.7801,40887.0
2020-11-11 14:10:00,69.33,69.36,69.32,69.33,93452.0,59.7888,59.8146,59.7801,59.7888,93452.0
2020-11-11 14:15:00,69.34,69.34,69.27,69.28,51954.0,59.7974,59.7974,59.737,59.7456,51954.0
2020-11-11 14:20:00,69.28,69.31,69.25,69.27,37579.0,59.7456,59.7715,59.7198,59.737,37579.0
2020-11-11 14:25:00,69.27,69.28,69.2,69.2,45216.0,59.737,59.7456,59.6766,59.6766,45216.0
2020-11-11 14:30:00,69.21,69.23,69.18,69.2,65904.0,59.6853,59.7025,59.6594,59.6766,65904.0
2020-11-11 14:35:00,69.19,69.22,69.17,69.19,83025.0,59.668,59.6939,59.6508,59.668,83025.0
2020-11-11 14:40:00,69.18,69.18,69.12,69.17,90930.0,59.6594,59.6594,59.6077,59.6508,90930.0
2020-11-11 14:45:00,69.17,69.17,69.06,69.07,83150.0,59.6508,59.6508,59.5559,59.5645,83150.0
2020-11-11 14:50:00,69.07,69.1,69.04,69.1,77311.0,59.5645,59.5904,59.5387,59.5904,77311.0
2020-11-11 14:55:00,69.09,69.16,69.09,69.15,79403.0,59.5818,59.6421,59.5818,59.6335,79403.0
2020-11-11 15:00:00,69.16,69.17,69.12,69.12,98042.0,59.6421,59.6508,59.6077,59.6077,98042.0
2020-11-11 15:05:00,69.12,69.18,69.1,69.18,137165.0,59.6077,59.6594,59.5904,59.6594,137165.0
2020-11-11 15:10:00,69.17,69.2,69.15,69.2,81199.0,59.6508,59.6766,59.6335,59.6766,81199.0
2020-11-11 15:15:00,69.19,69.2,69.16,69.19,33122.0,59.668,59.6766,59.6421,59.668,33122.0
2020-11-11 15:20:00,69.19,69.19,69.08,69.11,142443.0,59.668,59.668,59.5732,59.599,142443.0
2020-11-11 15:25:00,69.1,69.14,69.06,69.07,51631.0,59.5904,59.6249,59.5559,59.5645,51631.0
2020-11-11 15:30:00,69.06,69.16,69.06,69.15,57517.0,59.5559,59.6421,59.5559,59.6335,57517.0
2020-11-11 15:35:00,69.14,69.21,69.12,69.2,36532.0,59.6249,59.6853,59.6077,59.6766,36532.0
2020-11-11 15:40:00,69.2,69.25,69.19,69.25,75909.0,59.6766,59.7198,59.668,59.7198,75909.0
2020-11-11 15:45:00,69.24,69.3,69.23,69.29,225668.0,59.7111,59.7629,59.7025,59.7543,225668.0
2020-11-11 15:50:00,69.3,69.34,69.25,69.32,299565.0,59.7629,59.7974,59.7198,59.7801,299565.0
2020-11-11 15:55:00,69.32,69.36,69.28,69.33,681680.0,59.7801,59.8146,59.7456,59.7888,681680.0
2020-11-12 09:30:00,68.75,68.75,68.63,68.72,562179.0,59.2886,59.2886,59.1851,59.2627,562179.0
2020-11-12 09:35:00,68.72,68.8,68.7,68.75,417957.0,59.2627,59.3317,59.2455,59.2886,417957.0
2020-11-12 09:40:00,68.76,68.77,68.71,68.75,219697.0,59.2972,59.3058,59.2541,59.2886,219697.0
2020-11-12 09:45:00,68.75,68.78,68.68,68.69,246792.0,59.2886,59.3144,59.2282,59.2368,246792.0
2020-11-12 09:50:00,68.69,68.79,68.67,68.79,194149.0,59.2368,59.3231,59.2196,59.3231,194149.0
2020-11-12 09:55:00,68.79,68.82,68.71,68.8,955524.0,59.3231,59.3489,59.2541,59.3317,955524.0
2020-11-12 10:00:00,68.8,68.84,68.76,68.81,897087.0,59.3317,59.3662,59.2972,59.3403,897087.0
2020-11-12 10:05:00,68.82,68.88,68.82,68.87,324676.0,59.3489,59.4007,59.3489,59.3921,324676.0
2020-11-12 10:10:00,68.87,68.93,68.84,68.92,329156.0,59.3921,59.4438,59.3662,59.4352,329156.0
2020-11-12 10:15:00,68.92,68.94,68.89,68.92,381687.0,59.4352,59.4524,59.4093,59.4352,381687.0
2020-11-12 10:20:00,68.92,68.94,68.83,68.83,188290.0,59.4352,59.4524,59.3576,59.3576,188290.0
2020-11-12 10:25:00,68.84,68.87,68.81,68.83,94684.0,59.3662,59.3921,59.3403,59.3576,94684.0
2020-11-12 10:30:00,68.83,68.9,68.83,68.87,117664.0,59.3576,59.4179,59.3576,59.3921,117664.0
2020-11-12 10:35:00,68.86,68.9,68.85,68.9,95206.0,59.3834,59.4179,59.3748,59.4179,95206.0
2020-11-12 10:40:00,68.89,68.94,68.87,68.92,124564.0,59.4093,59.4524,59.3921,59.4352,124564.0
2020-11-12 10:45:00,68.92,68.94,68.88,68.93,350397.0,59.4352,59.4524,59.4007,59.4438,350397.0
2020-11-12 10:50:00,68.92,68.94,68.91,68.92,141127.0,59.4352,59.4524,59.4266,59.4352,141127.0
2020-11-12 10:55:00,68.91,68.93,68.88,68.9,102613.0,59.4266,59.4438,59.4007,59.4179,102613.0
2020-11-12 11:00:00,68.89,68.9,68.85,68.89,186376.0,59.4093,59.4179,59.3748,59.4093,186376.0
2020-11-12 11:05:00,68.87,68.91,68.87,68.9,193600.0,59.3921,59.4266,59.3921,59.4179,193600.0
2020-11-12 11:10:00,68.9,68.9,68.82,68.86,392826.0,59.4179,59.4179,59.3489,59.3834,392826.0
2020-11-12 11:15:00,68.87,68.9,68.86,68.9,277099.0,59.3921,59.4179,59.3834,59.4179,277099.0
2020-11-12 11:20:00,68.9,68.94,68.88,68.92,274757.0,59.4179,59.4524,59.4007,59.4352,274757.0
2020-11-12 11:25:00,68.93,68.97,68.9,68.95,462069.0,59.4438,59.4783,59.4179,59.461,462069.0
2020-11-12 11:30:00,68.94,68.95,68.86,68.87,406023.0,59.4524,59.461,59.3834,59.3921,406023.0
2020-11-12 11:35:00,68.87,68.89,68.81,68.81,209861.0,59.3921,59.4093,59.3403,59.3403,209861.0
2020-11-12 11:40:00,68.81,68.81,68.73,68.75,70153.0,59.3403,59.3403,59.2713,59.2886,70153.0
2020-11-12 11:45:00,68.75,68.82,68.75,68.79,105159.0,59.2886,59.3489,59.2886,59.3231,105159.0
2020-11-12 11:50:00,68.79,68.84,68.78,68.82,160100.0,59.3231,59.3662,59.3144,59.3489,160100.0
2020-11-12 11:55:00,68.82,68.83,68.8,68.81,335048.0,59.3489,59.3576,59.3317,59.3403,335048.0
2020-11-12 12:00:00,68.8,68.82,68.78,68.81,90466.0,59.3317,59.3489,59.3144,59.3403,90466.0
2020-11-12 12:05:00,68.82,68.84,68.79,68.84,93810.0,59.3489,59.3662,59.3231,59.3662,93810.0
2020-11-12 12:10:00,68.84,68.85,68.81,68.84,58006.0,59.3662,59.3748,59.3403,59.3662,58006.0
2020-11-12 12:15:00,68.84,68.85,68.79,68.8,12775.0,59.3662,59.3748,59.3231,59.3317,12775.0
2020-11-12 12:20:00,68.8,68.81,68.77,68.78,54994.0,59.3317,59.3403,59.3058,59.3144,54994.0
2020-11-12 12:25:00,68.77,68.78,68.66,68.66,145811.0,59.3058,59.3144,59.211,59.211,145811.0
2020-11-12 12:30:00,68.66,68.7,68.66,68.67,139892.0,59.211,59.2455,59.211,59.2196,139892.0
2020-11-12 12:35:00,68.67,68.67,68.59,68.59,78487.0,59.2196,59.2196,59.1506,59.1506,78487.0
2020-11-12 12:40:00,68.59,68.6,68.54,68.55,107561.0,59.1506,59.1592,59.1075,59.1161,107561.0
2020-11-12 12:45:00,68.55,68.56,68.44,68.45,276030.0,59.1161,59.1247,59.0212,59.0299,276030.0
2020-11-12 12:50:00,68.45,68.5,68.39,68.48,294242.0,59.0299,59.073,58.9781,59.0557,294242.0
2020-11-12 12:55:00,68.49,68.5,68.47,68.5,81576.0,59.0644,59.073,59.0471,59.073,81576.0
2020-11-12 13:00:00,68.5,68.51,68.46,68.49,127818.0,59.073,59.0816,59.0385,59.0644,127818.0
2020-11-12 13:05:00,68.49,68.49,68.44,68.46,75271.0,59.0644,59.0644,59.0212,59.0385,75271.0
2020-11-12 13:10:00,68.47,68.5,68.39,68.5,125497.0,59.0471,59.073,58.9781,59.073,125497.0
2020-11-12 13:15:00,68.49,68.49,68.38,68.42,115162.0,59.0644,59.0644,58.9695,59.004,115162.0
2020-11-12 13:20:00,68.42,68.48,68.38,68.38,289623.0,59.004,59.0557,58.9695,58.9695,289623.0
2020-11-12 13:25:00,68.38,68.45,68.37,68.41,257066.0,58.9695,59.0299,58.9609,58.9954,257066.0
2020-11-12 13:30:00,68.41,68.48,68.38,68.47,371031.0,58.9954,59.0557,58.9695,59.0471,371031.0
2020-11-12 13:35:00,68.46,68.52,68.45,68.51,130950.0,59.0385,59.0902,59.0299,59.0816,130950.0
2020-11-12 13:40:00,68.5,68.52,68.48,68.49,97221.0,59.073,59.0902,59.0557,59.0644,97221.0
2020-11-12 13:45:00,68.49,68.49,68.42,68.44,88645.0,59.0644,59.0644,59.004,59.0212,88645.0
2020-11-12 13:50:00,68.44,68.52,68.43,68.52,81924.0,59.0212,59.0902,59.0126,59.0902,81924.0
2020-11-12 13:55:00,68.52,68.55,68.5,68.54,65053.0,59.0902,59.1161,59.073,59.1075,65053.0
2020-11-12 14:00:00,68.55,68.6,68.53,68.55,93909.0,59.1161,59.1592,59.0989,59.1161,93909.0
2020-11-12 14:05:00,68.55,68.55,68.45,68.45,158776.0,59.1161,59.1161,59.0299,59.0299,158776.0
2020-11-12 14:10:00,68.46,68.48,68.42,68.42,132257.0,59.0385,59.0557,59.004,59.004,132257.0
2020-11-12 14:15:00,68.42,68.43,68.38,68.39,197022.0,59.004,59.0126,58.9695,58.9781,197022.0
2020-11-12 14:20:00,68.39,68.46,68.37,68.39,233786.0,58.9781,59.0385,58.9609,58.9781,233786.0
2020-11-12 14:25:00,68.4,68.45,68.39,68.4,150267.0,58.9867,59.0299,58.9781,58.9867,150267.0
2020-11-12 14:30:00,68.4,68.49,68.37,68.41,103151.0,58.9867,59.0644,58.9609,58.9954,103151.0
2020-11-12 14:35:00,68.41,68.43,68.37,68.38,144610.0,58.9954,59.0126,58.9609,58.9695,144610.0
2020-11-12 14:40:00,68.38,68.38,68.27,68.27,295842.0,58.9695,58.9695,58.8746,58.8746,295842.0
2020-11-12 14:45:00,68.27,68.3,68.25,68.27,191288.0,58.8746,58.9005,58.8574,58.8746,191288.0
2020-11-12 14:50:00,68.27,68.32,68.25,68.28,165470.0,58.8746,58.9178,58.8574,58.8833,165470.0
2020-11-12 14:55:00,68.27,68.32,68.26,68.3,174417.0,58.8746,58.9178,58.866,58.9005,174417.0
2020-11-12 15:00:00,68.28,68.3,68.18,68.18,333529.0,58.8833,58.9005,58.797,58.797,333529.0
2020-11-12 15:05:00,68.18,68.23,68.16,68.2,144201.0,58.797,58.8401,58.7798,58.8143,144201.0
2020-11-12 15:10:00,68.2,68.25,68.19,68.23,98105.0,58.8143,58.8574,58.8056,58.8401,98105.0
2020-11-12 15:15:00,68.23,68.37,68.22,68.34,299411.0,58.8401,58.9609,58.8315,58.935,299411.0
2020-11-12 15:20:00,68.34,68.36,68.31,68.34,178116.0,58.935,58.9522,58.9091,58.935,178116.0
2020-11-12 15:25:00,68.34,68.36,68.25,68.25,245606.0,58.935,58.9522,58.8574,58.8574,245606.0
2020-11-12 15:30:00,68.26,68.26,68.2,68.23,289364.0,58.866,58.866,58.8143,58.8401,289364.0
2020-11-12 15:35:00,68.23,68.3,68.18,68.3,188524.0,58.8401,58.9005,58.797,58.9005,188524.0
2020-11-12 15:40:00,68.3,68.34,68.27,68.28,406372.0,58.9005,58.935,58.8746,58.8833,406372.0
2020-11-12 15:45:00,68.29,68.31,68.2,68.27,343163.0,58.8919,58.9091,58.8143,58.8746,343163.0
2020-11-12 15:50:00,68.27,68.34,68.27,68.31,823286.0,58.8746,58.935,58.8746,58.9091,823286.0
2020-11-12 15:55:00,68.31,68.33,68.25,68.33,2171039.0,58.9091,58.9264,58.8574,58.9264,2171039.0
2020-11-13 09:30:00,68.75,68.8,68.72,68.8,392093.0,59.2886,59.3317,59.2627,59.3317,392093.0
2020-11-13 09:35:00,68.79,68.86,68.74,68.84,227278.0,59.3231,59.3834,59.2799,59.3662,227278.0
2020-11-13 09:40:00,68.84,68.88,68.84,68.86,216033.0,59.3662,59.4007,59.3662,59.3834,216033.0
2020-11-13 09:45:00,68.86,68.93,68.86,68.92,294678.0,59.3834,59.4438,59.3834,59.4352,294678.0
2020-11-13 09:50:00,68.92,68.93,68.87,68.92,141847.0,59.4352,59.4438,59.3921,59.4352,141847.0
2020-11-13 09:55:00,68.92,68.96,68.92,68.93,348192.0,59.4352,59.4697,59.4352,59.4438,348192.0
2020-11-13 10:00:00,68.93,68.94,68.89,68.91,502999.0,59.4438,59.4524,59.4093,59.4266,502999.0
2020-11-13 10:05:00,68.91,68.99,68.89,68.98,195258.0,59.4266,59.4955,59.4093,59.4869,195258.0
2020-11-13 10:10:00,68.98,68.99,68.91,68.95,234491.0,59.4869,59.4955,59.4266,59.461,234491.0
2020-11-13 10:15:00,68.95,68.95,68.88,68.9,280746.0,59.461,59.461,59.4007,59.4179,280746.0
2020-11-13 10:20:00,68.9,68.91,68.87,68.9,190694.0,59.4179,59.4266,59.3921,59.4179,190694.0
2020-11-13 10:25:00,68.9,68.96,68.88,68.96,259466.0,59.4179,59.4697,59.4007,59.4697,259466.0
2020-11-13 10:30:00,68.96,68.98,68.92,68.97,171365.0,59.4697,59.4869,59.4352,59.4783,171365.0
2020-11-13 10:35:00,68.97,68.98,68.9,68.9,221055.0,59.4783,59.4869,59.4179,59.4179,221055.0
2020-11-13 10:40:00,68.9,69.0,68.9,68.98,261025.0,59.4179,59.5042,59.4179,59.4869,261025.0
2020-11-13 10:45:00,68.98,69.01,68.95,69.0,165339.0,59.4869,59.5128,59.461,59.5042,165339.0
2020-11-13 10:50:00,69.0,69.0,68.93,68.94,150371.0,59.5042,59.5042,59.4438,59.4524,150371.0
2020-11-13 10:55:00,68.94,68.95,68.85,68.91,358279.0,59.4524,59.461,59.3748,59.4266,358279.0
2020-11-13 11:00:00,68.92,69.0,68.91,68.98,105276.0,59.4352,59.5042,59.4266,59.4869,105276.0
2020-11-13 11:05:00,68.98,69.06,68.98,69.05,104635.0,59.4869,59.5559,59.4869,59.5473,104635.0
2020-11-13 11:10:00,69.05,69.07,69.02,69.04,245689.0,59.5473,59.5645,59.5214,59.5387,245689.0
2020-11-13 11:15:00,69.05,69.09,69.03,69.06,144776.0,59.5473,59.5818,59.53,59.5559,144776.0
2020-11-13 11:20:00,69.07,69.09,69.03,69.03,82300.0,59.5645,59.5818,59.53,59.53,82300.0
2020-11-13 11:25:00,69.03,69.05,68.97,68.99,654147.0,59.53,59.5473,59.4783,59.4955,654147.0
2020-11-13 11:30:00,68.99,69.0,68.88,68.88,422261.0,59.4955,59.5042,59.4007,59.4007,422261.0
2020-11-13 11:35:00,68.89,68.91,68.86,68.86,350241.0,59.4093,59.4266,59.3834,59.3834,350241.0
2020-11-13 11:40:00,68.86,68.97,68.86,68.94,233907.0,59.3834,59.4783,59.3834,59.4524,233907.0
2020-11-13 11:45:00,68.93,68.99,68.92,68.98,107755.0,59.4438,59.4955,59.4352,59.4869,107755.0
2020-11-13 11:50:00,68.99,68.99,68.96,68.97,97383.0,59.4955,59.4955,59.4697,59.4783,97383.0
2020-11-13 11:55:00,68.97,69.02,68.97,69.0,154139.0,59.4783,59.5214,59.4783,59.5042,154139.0
2020-11-13 12:00:00,69.01,69.02,68.98,68.98,90910.0,59.5128,59.5214,59.4869,59.4869,90910.0
2020-11-13 12:05:00,68.99,69.01,68.99,69.01,105154.0,59.4955,59.5128,59.4955,59.5128,105154.0
2020-11-13 12:10:00,69.02,69.04,69.01,69.03,148374.0,59.5214,59.5387,59.5128,59.53,148374.0
2020-11-13 12:15:00,69.03,69.04,68.99,69.02,186582.0,59.53,59.5387,59.4955,59.5214,186582.0
2020-11-13 12:20:00,69.03,69.04,69.01,69.02,74590.0,59.53,59.5387,59.5128,59.5214,74590.0
2020-11-13 12:25:00,69.03,69.06,69.02,69.03,169861.0,59.53,59.5559,59.5214,59.53,169861.0
2020-11-13 12:30:00,69.03,69.05,69.02,69.04,140243.0,59.53,59.5473,59.5214,59.5387,140243.0
2020-11-13 12:35:00,69.05,69.08,69.04,69.07,255379.0,59.5473,59.5732,59.5387,59.5645,255379.0
2020-11-13 12:40:00,69.07,69.09,69.07,69.08,113396.0,59.5645,59.5818,59.5645,59.5732,113396.0
2020-11-13 12:45:00,69.08,69.08,69.02,69.03,225150.0,59.5732,59.5732,59.5214,59.53,225150.0
2020-11-13 12:50:00,69.03,69.08,69.03,69.06,87149.0,59.53,59.5732,59.53,59.5559,87149.0
2020-11-13 12:55:00,69.07,69.09,69.06,69.08,274241.0,59.5645,59.5818,59.5559,59.5732,274241.0
2020-11-13 13:00:00,69.08,69.1,69.03,69.08,781909.0,59.5732,59.5904,59.53,59.5732,781909.0
2020-11-13 13:05:00,69.08,69.14,69.07,69.13,484095.0,59.5732,59.6249,59.5645,59.6163,484095.0
2020-11-13 13:10:00,69.13,69.15,69.1,69.11,584911.0,59.6163,59.6335,59.5904,59.599,584911.0
2020-11-13 13:15:00,69.11,69.15,69.11,69.15,150984.0,59.599,59.6335,59.599,59.6335,150984.0
2020-11-13 13:20:00,69.15,69.15,69.1,69.14,316632.0,59.6335,59.6335,59.5904,59.6249,316632.0
2020-11-13 13:25:00,69.14,69.17,69.1,69.12,128345.0,59.6249,59.6508,59.5904,59.6077,128345.0
2020-11-13 13:30:00,69.12,69.12,69.06,69.08,262042.0,59.6077,59.6077,59.5559,59.5732,262042.0
2020-11-13 13:35:00,69.08,69.12,69.07,69.12,107833.0,59.5732,59.6077,59.5645,59.6077,107833.0
2020-11-13 13:40:00,69.12,69.14,69.1,69.12,66859.0,59.6077,59.6249,59.5904,59.6077,66859.0
2020-11-13 13:45:00,69.12,69.15,69.1,69.11,208906.0,59.6077,59.6335,59.5904,59.599,208906.0
2020-11-13 13:50:00,69.12,69.13,69.11,69.12,69990.0,59.6077,59.6163,59.599,59.6077,69990.0
2020-11-13 13:55:00,69.12,69.14,69.11,69.13,149752.0,59.6077,59.6249,59.599,59.6163,149752.0
2020-11-13 14:00:00,69.13,69.16,69.13,69.14,92743.0,59.6163,59.6421,59.6163,59.6249,92743.0
2020-11-13 14:05:00,69.16,69.2,69.15,69.19,151627.0,59.6421,59.6766,59.6335,59.668,151627.0
2020-11-13 14:10:00,69.19,69.21,69.14,69.17,233450.0,59.668,59.6853,59.6249,59.6508,233450.0
2020-11-13 14:15:00,69.16,69.2,69.14,69.2,94048.0,59.6421,59.6766,59.6249,59.6766,94048.0
2020-11-13 14:20:00,69.22,69.25,69.21,69.22,229209.0,59.6939,59.7198,59.6853,59.6939,229209.0
2020-11-13 14:25:00,69.22,69.22,69.19,69.2,123084.0,59.6939,59.6939,59.668,59.6766,123084.0
2020-11-13 14:30:00,69.2,69.24,69.19,69.2,64783.0,59.6766,59.7111,59.668,59.6766,64783.0
2020-11-13 14:35:00,69.2,69.24,69.19,69.23,84567.0,59.6766,59.7111,59.668,59.7025,84567.0
2020-11-13 14:40:00,69.22,69.24,69.22,69.22,60382.0,59.6939,59.7111,59.6939,59.6939,60382.0
2020-11-13 14:45:00,69.23,69.23,69.18,69.18,197677.0,59.7025,59.7025,59.6594,59.6594,197677.0
2020-11-13 14:50:00,69.19,69.24,69.18,69.23,181076.0,59.668,59.7111,59.6594,59.7025,181076.0
2020-11-13 14:55:00,69.23,69.31,69.23,69.28,560847.0,59.7025,59.7715,59.7025,59.7456,560847.0
2020-11-13 15:00:00,69.27,69.29,69.24,69.25,134160.0,59.737,59.7543,59.7111,59.7198,134160.0
2020-11-13 15:05:00,69.25,69.28,69.23,69.25,152575.0,59.7198,59.7456,59.7025,59.7198,152575.0
2020-11-13 15:10:00,69.25,69.29,69.22,69.28,130386.0,59.7198,59.7543,59.6939,59.7456,130386.0
2020-11-13 15:15:00,69.29,69.3,69.19,69.22,319021.0,59.7543,59.7629,59.668,59.6939,319021.0
2020-11-13 15:20:00,69.22,69.25,69.21,69.25,438592.0,59.6939,59.7198,59.6853,59.7198,438592.0
2020-11-13 15:25:00,69.24,69.29,69.24,69.28,328023.0,59.7111,59.7543,59.7111,59.7456,328023.0
2020-11-13 15:30:00,69.28,69.34,69.27,69.33,271714.0,59.7456,59.7974,59.737,59.7888,271714.0
2020-11-13 15:35:00,69.32,69.36,69.32,69.36,85320.0,59.7801,59.8146,59.7801,59.8146,85320.0
2020-11-13 15:40:00,69.35,69.41,69.35,69.39,265853.0,59.806,59.8577,59.806,59.8405,265853.0
2020-11-13 15:45:00,69.39,69.4,69.33,69.37,335252.0,59.8405,59.8491,59.7888,59.8232,335252.0
2020-11-13 15:50:00,69.37,69.38,69.27,69.28,502350.0,59.8232,59.8319,59.737,59.7456,502350.0
2020-11-13 15:55:00,69.28,69.37,69.23,69.37,2102345.0,59.7456,59.8232,59.7025,59.8232,2102345.0
2020-11-16 09:30:00,70.07,70.12,70.02,70.06,852949.0,60.4269,60.47,60.3838,60.4183,852949.0
2020-11-16 09:35:00,70.06,70.14,70.05,70.07,170788.0,60.4183,60.4873,60.4097,60.4269,170788.0
2020-11-16 09:40:00,70.07,70.1,70.04,70.07,165280.0,60.4269,60.4528,60.401,60.4269,165280.0
2020-11-16 09:45:00,70.08,70.08,69.98,70.02,300294.0,60.4355,60.4355,60.3493,60.3838,300294.0
2020-11-16 09:50:00,70.03,70.05,69.91,69.92,283200.0,60.3924,60.4097,60.2889,60.2976,283200.0
2020-11-16 09:55:00,69.92,69.97,69.88,69.97,162409.0,60.2976,60.3407,60.2631,60.3407,162409.0
2020-11-16 10:00:00,69.98,69.98,69.92,69.95,167277.0,60.3493,60.3493,60.2976,60.3234,167277.0
2020-11-16 10:05:00,69.95,69.99,69.94,69.96,379260.0,60.3234,60.3579,60.3148,60.3321,379260.0
2020-11-16 10:10:00,69.96,69.99,69.9,69.97,318310.0,60.3321,60.3579,60.2803,60.3407,318310.0
2020-11-16 10:15:00,69.97,70.01,69.94,70.0,220269.0,60.3407,60.3752,60.3148,60.3665,220269.0
2020-11-16 10:20:00,69.99,70.06,69.95,70.04,271409.0,60.3579,60.4183,60.3234,60.401,271409.0
2020-11-16 10:25:00,70.03,70.09,70.02,70.09,98597.0,60.3924,60.4442,60.3838,60.4442,98597.0
2020-11-16 10:30:00,70.09,70.11,70.05,70.1,717756.0,60.4442,60.4614,60.4097,60.4528,717756.0
2020-11-16 10:35:00,70.1,70.11,70.04,70.05,834464.0,60.4528,60.4614,60.401,60.4097,834464.0
2020-11-16 10:40:00,70.05,70.07,70.02,70.02,972140.0,60.4097,60.4269,60.3838,60.3838,972140.0
2020-11-16 10:45:00,70.02,70.06,70.01,70.04,278187.0,60.3838,60.4183,60.3752,60.401,278187.0
2020-11-16 10:50:00,70.04,70.06,70.03,70.04,170078.0,60.401,60.4183,60.3924,60.401,170078.0
2020-11-16 10:55:00,70.04,70.07,70.01,70.07,238686.0,60.401,60.4269,60.3752,60.4269,238686.0
2020-11-16 11:00:00,70.07,70.09,70.04,70.04,148014.0,60.4269,60.4442,60.401,60.401,148014.0
2020-11-16 11:05:00,70.04,70.06,69.96,69.97,130252.0,60.401,60.4183,60.3321,60.3407,130252.0
2020-11-16 11:10:00,69.97,69.99,69.95,69.97,216871.0,60.3407,60.3579,60.3234,60.3407,216871.0
2020-11-16 11:15:00,69.97,69.99,69.95,69.98,125088.0,60.3407,60.3579,60.3234,60.3493,125088.0
2020-11-16 11:20:00,69.99,70.03,69.98,69.99,168717.0,60.3579,60.3924,60.3493,60.3579,168717.0
2020-11-16 11:25:00,69.99,70.01,69.97,70.01,124268.0,60.3579,60.3752,60.3407,60.3752,124268.0
2020-11-16 11:30:00,70.01,70.01,69.93,69.93,264856.0,60.3752,60.3752,60.3062,60.3062,264856.0
2020-11-16 11:35:00,69.93,69.95,69.87,69.93,295678.0,60.3062,60.3234,60.2544,60.3062,295678.0
2020-11-16 11:40:00,69.93,69.95,69.91,69.94,54244.0,60.3062,60.3234,60.2889,60.3148,54244.0
2020-11-16 11:45:00,69.94,69.96,69.91,69.92,100105.0,60.3148,60.3321,60.2889,60.2976,100105.0
2020-11-16 11:50:00,69.92,69.98,69.92,69.98,215288.0,60.2976,60.3493,60.2976,60.3493,215288.0
2020-11-16 11:55:00,69.98,69.98,69.94,69.95,68515.0,60.3493,60.3493,60.3148,60.3234,68515.0
2020-11-16 12:00:00,69.95,69.99,69.95,69.97,84724.0,60.3234,60.3579,60.3234,60.3407,84724.0
2020-11-16 12:05:00,69.97,69.98,69.94,69.95,70548.0,60.3407,60.3493,60.3148,60.3234,70548.0
2020-11-16 12:10:00,69.95,69.96,69.89,69.92,40861.0,60.3234,60.3321,60.2717,60.2976,40861.0
2020-11-16 12:15:00,69.92,69.93,69.88,69.88,44932.0,60.2976,60.3062,60.2631,60.2631,44932.0
2020-11-16 12:20:00,69.87,69.88,69.84,69.85,153097.0,60.2544,60.2631,60.2286,60.2372,153097.0
2020-11-16 12:25:00,69.86,69.87,69.84,69.84,56618.0,60.2458,60.2544,60.2286,60.2286,56618.0
2020-11-16 12:30:00,69.84,69.86,69.81,69.84,64561.0,60.2286,60.2458,60.2027,60.2286,64561.0
2020-11-16 12:35:00,69.83,69.85,69.83,69.84,128425.0,60.2199,60.2372,60.2199,60.2286,128425.0
2020-11-16 12:40:00,69.84,69.87,69.83,69.87,22314.0,60.2286,60.2544,60.2199,60.2544,22314.0
2020-11-16 12:45:00,69.87,69.87,69.82,69.86,30269.0,60.2544,60.2544,60.2113,60.2458,30269.0
2020-11-16 12:50:00,69.86,69.87,69.81,69.82,61682.0,60.2458,60.2544,60.2027,60.2113,61682.0
2020-11-16 12:55:00,69.82,69.89,69.8,69.88,865233.0,60.2113,60.2717,60.1941,60.2631,865233.0
2020-11-16 13:00:00,69.87,69.88,69.83,69.85,99675.0,60.2544,60.2631,60.2199,60.2372,99675.0
2020-11-16 13:05:00,69.86,69.89,69.85,69.87,498361.0,60.2458,60.2717,60.2372,60.2544,498361.0
2020-11-16 13:10:00,69.87,69.87,69.82,69.84,98551.0,60.2544,60.2544,60.2113,60.2286,98551.0
2020-11-16 13:15:00,69.85,69.88,69.84,69.87,64317.0,60.2372,60.2631,60.2286,60.2544,64317.0
2020-11-16 13:20:00,69.87,69.87,69.77,69.82,84782.0,60.2544,60.2544,60.1682,60.2113,84782.0
2020-11-16 13:25:00,69.82,69.83,69.75,69.76,122110.0,60.2113,60.2199,60.151,60.1596,122110.0
2020-11-16 13:30:00,69.76,69.84,69.75,69.84,151603.0,60.1596,60.2286,60.151,60.2286,151603.0
2020-11-16 13:35:00,69.84,69.85,69.78,69.8,131960.0,60.2286,60.2372,60.1768,60.1941,131960.0
2020-11-16 13:40:00,69.79,69.79,69.71,69.74,128128.0,60.1854,60.1854,60.1165,60.1423,128128.0
2020-11-16 13:45:00,69.74,69.77,69.73,69.76,157127.0,60.1423,60.1682,60.1337,60.1596,157127.0
2020-11-16 13:50:00,69.76,69.81,69.75,69.81,359599.0,60.1596,60.2027,60.151,60.2027,359599.0
2020-11-16 13:55:00,69.81,69.83,69.8,69.81,125617.0,60.2027,60.2199,60.1941,60.2027,125617.0
2020-11-16 14:00:00,69.8,69.81,69.75,69.78,111182.0,60.1941,60.2027,60.151,60.1768,111182.0
2020-11-16 14:05:00,69.79,69.83,69.77,69.82,52132.0,60.1854,60.2199,60.1682,60.2113,52132.0
2020-11-16 14:10:00,69.82,69.85,69.79,69.84,93418.0,60.2113,60.2372,60.1854,60.2286,93418.0
2020-11-16 14:15:00,69.84,69.85,69.82,69.84,96482.0,60.2286,60.2372,60.2113,60.2286,96482.0
2020-11-16 14:20:00,69.84,69.87,69.83,69.87,128702.0,60.2286,60.2544,60.2199,60.2544,128702.0
2020-11-16 14:25:00,69.87,69.9,69.85,69.9,205202.0,60.2544,60.2803,60.2372,60.2803,205202.0
2020-11-16 14:30:00,69.9,69.92,69.86,69.88,218957.0,60.2803,60.2976,60.2458,60.2631,218957.0
2020-11-16 14:35:00,69.87,69.88,69.85,69.86,72499.0,60.2544,60.2631,60.2372,60.2458,72499.0
2020-11-16 14:40:00,69.85,69.89,69.84,69.87,25166.0,60.2372,60.2717,60.2286,60.2544,25166.0
2020-11-16 14:45:00,69.88,69.89,69.83,69.84,54219.0,60.2631,60.2717,60.2199,60.2286,54219.0
2020-11-16 14:50:00,69.84,69.88,69.83,69.84,98619.0,60.2286,60.2631,60.2199,60.2286,98619.0
2020-11-16 14:55:00,69.85,69.87,69.83,69.84,28468.0,60.2372,60.2544,60.2199,60.2286,28468.0
2020-11-16 15:00:00,69.85,69.86,69.75,69.78,125774.0,60.2372,60.2458,60.151,60.1768,125774.0
2020-11-16 15:05:00,69.78,69.81,69.76,69.81,55269.0,60.1768,60.2027,60.1596,60.2027,55269.0
2020-11-16 15:10:00,69.82,69.84,69.8,69.8,291725.0,60.2113,60.2286,60.1941,60.1941,291725.0
2020-11-16 15:15:00,69.8,69.85,69.79,69.84,84554.0,60.1941,60.2372,60.1854,60.2286,84554.0
2020-11-16 15:20:00,69.84,69.9,69.83,69.9,156670.0,60.2286,60.2803,60.2199,60.2803,156670.0
2020-11-16 15:25:00,69.9,69.91,69.82,69.86,72101.0,60.2803,60.2889,60.2113,60.2458,72101.0
2020-11-16 15:30:00,69.86,69.9,69.84,69.89,123503.0,60.2458,60.2803,60.2286,60.2717,123503.0
2020-11-16 15:35:00,69.88,69.91,69.84,69.87,128963.0,60.2631,60.2889,60.2286,60.2544,128963.0
2020-11-16 15:40:00,69.87,69.94,69.86,69.93,289186.0,60.2544,60.3148,60.2458,60.3062,289186.0
2020-11-16 15:45:00,69.93,69.97,69.91,69.95,191171.0,60.3062,60.3407,60.2889,60.3234,191171.0
2020-11-16 15:50:00,69.94,69.96,69.89,69.94,699272.0,60.3148,60.3321,60.2717,60.3148,699272.0
2020-11-16 15:55:00,69.94,70.11,69.91,70.1,2643885.0,60.3148,60.4614,60.2889,60.4528,2643885.0
2020-11-17 09:30:00,69.84,69.89,69.81,69.85,204683.0,60.2286,60.2717,60.2027,60.2372,204683.0
2020-11-17 09:35:00,69.86,69.86,69.76,69.81,137736.0,60.2458,60.2458,60.1596,60.2027,137736.0
2020-11-17 09:40:00,69.81,69.83,69.78,69.78,205140.0,60.2027,60.2199,60.1768,60.1768,205140.0
2020-11-17 09:45:00,69.78,69.81,69.75,69.78,168142.0,60.1768,60.2027,60.151,60.1768,168142.0
2020-11-17 09:50:00,69.78,69.8,69.71,69.72,145226.0,60.1768,60.1941,60.1165,60.1251,145226.0
2020-11-17 09:55:00,69.72,69.76,69.68,69.7,162566.0,60.1251,60.1596,60.0906,60.1078,162566.0
2020-11-17 10:00:00,69.7,69.76,69.66,69.68,292459.0,60.1078,60.1596,60.0733,60.0906,292459.0
2020-11-17 10:05:00,69.67,69.74,69.66,69.71,300528.0,60.082,60.1423,60.0733,60.1165,300528.0
2020-11-17 10:10:00,69.72,69.84,69.72,69.83,195725.0,60.1251,60.2286,60.1251,60.2199,195725.0
2020-11-17 10:15:00,69.84,69.87,69.8,69.85,337600.0,60.2286,60.2544,60.1941,60.2372,337600.0
2020-11-17 10:20:00,69.86,69.9,69.83,69.88,231308.0,60.2458,60.2803,60.2199,60.2631,231308.0
2020-11-17 10:25:00,69.89,69.95,69.88,69.92,112902.0,60.2717,60.3234,60.2631,60.2976,112902.0
2020-11-17 10:30:00,69.92,69.94,69.89,69.91,320446.0,60.2976,60.3148,60.2717,60.2889,320446.0
2020-11-17 10:35:00,69.91,69.93,69.9,69.92,144735.0,60.2889,60.3062,60.2803,60.2976,144735.0
2020-11-17 10:40:00,69.92,69.99,69.92,69.99,109587.0,60.2976,60.3579,60.2976,60.3579,109587.0
2020-11-17 10:45:00,69.99,70.01,69.97,70.01,146945.0,60.3579,60.3752,60.3407,60.3752,146945.0
2020-11-17 10:50:00,70.01,70.07,70.0,70.06,110751.0,60.3752,60.4269,60.3665,60.4183,110751.0
2020-11-17 10:55:00,70.06,70.06,70.02,70.03,91292.0,60.4183,60.4183,60.3838,60.3924,91292.0
2020-11-17 11:00:00,70.03,70.04,69.97,69.99,80688.0,60.3924,60.401,60.3407,60.3579,80688.0
2020-11-17 11:05:00,69.99,70.04,69.99,70.03,83797.0,60.3579,60.401,60.3579,60.3924,83797.0
2020-11-17 11:10:00,70.02,70.07,70.01,70.06,74173.0,60.3838,60.4269,60.3752,60.4183,74173.0
2020-11-17 11:15:00,70.06,70.07,70.02,70.04,112971.0,60.4183,60.4269,60.3838,60.401,112971.0
2020-11-17 11:20:00,70.04,70.08,70.04,70.06,151936.0,60.401,60.4355,60.401,60.4183,151936.0
2020-11-17 11:25:00,70.06,70.06,70.0,70.03,347712.0,60.4183,60.4183,60.3665,60.3924,347712.0
2020-11-17 11:30:00,70.03,70.06,69.99,70.05,286166.0,60.3924,60.4183,60.3579,60.4097,286166.0
2020-11-17 11:35:00,70.05,70.08,70.04,70.08,73158.0,60.4097,60.4355,60.401,60.4355,73158.0
2020-11-17 11:40:00,70.08,70.11,70.07,70.09,86364.0,60.4355,60.4614,60.4269,60.4442,86364.0
2020-11-17 11:45:00,70.09,70.1,70.01,70.03,142303.0,60.4442,60.4528,60.3752,60.3924,142303.0
2020-11-17 11:50:00,70.03,70.04,70.01,70.03,184991.0,60.3924,60.401,60.3752,60.3924,184991.0
2020-11-17 11:55:00,70.02,70.04,70.01,70.02,118694.0,60.3838,60.401,60.3752,60.3838,118694.0
2020-11-17 12:00:00,70.02,70.04,70.01,70.01,61531.0,60.3838,60.401,60.3752,60.3752,61531.0
2020-11-17 12:05:00,70.01,70.05,70.01,70.03,50437.0,60.3752,60.4097,60.3752,60.3924,50437.0
2020-11-17 12:10:00,70.02,70.12,69.99,70.11,117811.0,60.3838,60.47,60.3579,60.4614,117811.0
2020-11-17 12:15:00,70.11,70.12,70.07,70.08,67381.0,60.4614,60.47,60.4269,60.4355,67381.0
2020-11-17 12:20:00,70.08,70.1,70.05,70.08,55627.0,60.4355,60.4528,60.4097,60.4355,55627.0
2020-11-17 12:25:00,70.08,70.1,70.05,70.06,65737.0,60.4355,60.4528,60.4097,60.4183,65737.0
2020-11-17 12:30:00,70.06,70.08,70.04,70.05,191911.0,60.4183,60.4355,60.401,60.4097,191911.0
2020-11-17 12:35:00,70.05,70.1,70.02,70.07,476322.0,60.4097,60.4528,60.3838,60.4269,476322.0
2020-11-17 12:40:00,70.07,70.08,70.04,70.05,156010.0,60.4269,60.4355,60.401,60.4097,156010.0
2020-11-17 12:45:00,70.04,70.05,70.02,70.03,310896.0,60.401,60.4097,60.3838,60.3924,310896.0
2020-11-17 12:50:00,70.03,70.05,70.02,70.05,195918.0,60.3924,60.4097,60.3838,60.4097,195918.0
2020-11-17 12:55:00,70.05,70.06,70.02,70.04,212943.0,60.4097,60.4183,60.3838,60.401,212943.0
2020-11-17 13:00:00,70.04,70.08,70.03,70.08,379394.0,60.401,60.4355,60.3924,60.4355,379394.0
2020-11-17 13:05:00,70.08,70.09,70.06,70.07,294512.0,60.4355,60.4442,60.4183,60.4269,294512.0
2020-11-17 13:10:00,70.07,70.11,70.06,70.1,205540.0,60.4269,60.4614,60.4183,60.4528,205540.0
2020-11-17 13:15:00,70.1,70.13,70.08,70.09,208880.0,60.4528,60.4787,60.4355,60.4442,208880.0
2020-11-17 13:20:00,70.08,70.08,70.04,70.05,51853.0,60.4355,60.4355,60.401,60.4097,51853.0
2020-11-17 13:25:00,70.04,70.08,70.04,70.08,43878.0,60.401,60.4355,60.401,60.4355,43878.0
2020-11-17 13:30:00,70.07,70.08,70.06,70.07,44086.0,60.4269,60.4355,60.4183,60.4269,44086.0
2020-11-17 13:35:00,70.07,70.1,70.06,70.1,64144.0,60.4269,60.4528,60.4183,60.4528,64144.0
2020-11-17 13:40:00,70.09,70.11,70.07,70.08,109071.0,60.4442,60.4614,60.4269,60.4355,109071.0
2020-11-17 13:45:00,70.08,70.08,70.06,70.07,68170.0,60.4355,60.4355,60.4183,60.4269,68170.0
2020-11-17 13:50:00,70.06,70.07,70.03,70.05,119834.0,60.4183,60.4269,60.3924,60.4097,119834.0
2020-11-17 13:55:00,70.05,70.09,70.05,70.09,141170.0,60.4097,60.4442,60.4097,60.4442,141170.0
2020-11-17 14:00:00,70.09,70.13,70.08,70.12,905721.0,60.4442,60.4787,60.4355,60.47,905721.0
2020-11-17 14:05:00,70.12,70.14,70.11,70.13,85205.0,60.47,60.4873,60.4614,60.4787,85205.0
2020-11-17 14:10:00,70.14,70.21,70.13,70.21,253492.0,60.4873,60.5476,60.4787,60.5476,253492.0
2020-11-17 14:15:00,70.21,70.21,70.19,70.21,59016.0,60.5476,60.5476,60.5304,60.5476,59016.0
2020-11-17 14:20:00,70.2,70.21,70.19,70.19,41981.0,60.539,60.5476,60.5304,60.5304,41981.0
2020-11-17 14:25:00,70.2,70.2,70.16,70.17,48841.0,60.539,60.539,60.5045,60.5132,48841.0
2020-11-17 14:30:00,70.17,70.2,70.16,70.18,59663.0,60.5132,60.539,60.5045,60.5218,59663.0
2020-11-17 14:35:00,70.17,70.2,70.17,70.2,38930.0,60.5132,60.539,60.5132,60.539,38930.0
2020-11-17 14:40:00,70.2,70.2,70.17,70.2,21459.0,60.539,60.539,60.5132,60.539,21459.0
2020-11-17 14:45:00,70.2,70.22,70.18,70.2,45258.0,60.539,60.5563,60.5218,60.539,45258.0
2020-11-17 14:50:00,70.2,70.22,70.17,70.18,81057.0,60.539,60.5563,60.5132,60.5218,81057.0
2020-11-17 14:55:00,70.19,70.2,70.16,70.16,151140.0,60.5304,60.539,60.5045,60.5045,151140.0
2020-11-17 15:00:00,70.16,70.16,70.11,70.12,89143.0,60.5045,60.5045,60.4614,60.47,89143.0
2020-11-17 15:05:00,70.12,70.13,70.07,70.07,50693.0,60.47,60.4787,60.4269,60.4269,50693.0
2020-11-17 15:10:00,70.08,70.08,70.02,70.03,80862.0,60.4355,60.4355,60.3838,60.3924,80862.0
2020-11-17 15:15:00,70.04,70.05,70.02,70.03,104823.0,60.401,60.4097,60.3838,60.3924,104823.0
2020-11-17 15:20:00,70.03,70.03,69.93,69.96,132676.0,60.3924,60.3924,60.3062,60.3321,132676.0
2020-11-17 15:25:00,69.97,69.97,69.93,69.97,176939.0,60.3407,60.3407,60.3062,60.3407,176939.0
2020-11-17 15:30:00,69.96,69.98,69.93,69.94,129148.0,60.3321,60.3493,60.3062,60.3148,129148.0
2020-11-17 15:35:00,69.94,70.01,69.93,70.0,178288.0,60.3148,60.3752,60.3062,60.3665,178288.0
2020-11-17 15:40:00,69.99,70.0,69.94,69.97,142392.0,60.3579,60.3665,60.3148,60.3407,142392.0
2020-11-17 15:45:00,69.98,70.0,69.95,69.98,636600.0,60.3493,60.3665,60.3234,60.3493,636600.0
2020-11-17 15:50:00,69.99,70.03,69.91,69.99,336055.0,60.3579,60.3924,60.2889,60.3579,336055.0
2020-11-17 15:55:00,70.0,70.07,69.97,70.05,2604962.0,60.3665,60.4269,60.3407,60.4097,2604962.0
2020-11-18 09:30:00,70.13,70.2,70.13,70.19,249649.0,60.4787,60.539,60.4787,60.5304,249649.0
2020-11-18 09:35:00,70.17,70.21,70.17,70.18,402819.0,60.5132,60.5476,60.5132,60.5218,402819.0
2020-11-18 09:40:00,70.18,70.22,70.18,70.18,246214.0,60.5218,60.5563,60.5218,60.5218,246214.0
2020-11-18 09:45:00,70.18,70.19,70.15,70.17,68882.0,60.5218,60.5304,60.4959,60.5132,68882.0
2020-11-18 09:50:00,70.17,70.18,70.1,70.11,73215.0,60.5132,60.5218,60.4528,60.4614,73215.0
2020-11-18 09:55:00,70.11,70.17,70.1,70.17,65716.0,60.4614,60.5132,60.4528,60.5132,65716.0
2020-11-18 10:00:00,70.18,70.23,70.18,70.22,144809.0,60.5218,60.5649,60.5218,60.5563,144809.0
2020-11-18 10:05:00,70.23,70.26,70.2,70.22,127288.0,60.5649,60.5908,60.539,60.5563,127288.0
2020-11-18 10:10:00,70.22,70.3,70.21,70.25,206612.0,60.5563,60.6253,60.5476,60.5821,206612.0
2020-11-18 10:15:00,70.26,70.26,70.19,70.2,154808.0,60.5908,60.5908,60.5304,60.539,154808.0
2020-11-18 10:20:00,70.2,70.27,70.19,70.27,193681.0,60.539,60.5994,60.5304,60.5994,193681.0
2020-11-18 10:25:00,70.27,70.29,70.24,70.28,619865.0,60.5994,60.6166,60.5735,60.608,619865.0
2020-11-18 10:30:00,70.28,70.29,70.24,70.27,814971.0,60.608,60.6166,60.5735,60.5994,814971.0
2020-11-18 10:35:00,70.25,70.28,70.22,70.25,74940.0,60.5821,60.608,60.5563,60.5821,74940.0
2020-11-18 10:40:00,70.26,70.28,70.24,70.25,70737.0,60.5908,60.608,60.5735,60.5821,70737.0
2020-11-18 10:45:00,70.24,70.29,70.24,70.28,228474.0,60.5735,60.6166,60.5735,60.608,228474.0
2020-11-18 10:50:00,70.29,70.32,70.27,70.29,113302.0,60.6166,60.6425,60.5994,60.6166,113302.0
2020-11-18 10:55:00,70.29,70.31,70.25,70.25,109418.0,60.6166,60.6339,60.5821,60.5821,109418.0
2020-11-18 11:00:00,70.25,70.29,70.25,70.27,58166.0,60.5821,60.6166,60.5821,60.5994,58166.0
2020-11-18 11:05:00,70.27,70.29,70.26,70.27,65840.0,60.5994,60.6166,60.5908,60.5994,65840.0
2020-11-18 11:10:00,70.27,70.31,70.26,70.31,174536.0,60.5994,60.6339,60.5908,60.6339,174536.0
2020-11-18 11:15:00,70.31,70.32,70.27,70.29,208365.0,60.6339,60.6425,60.5994,60.6166,208365.0
2020-11-18 11:20:00,70.29,70.32,70.27,70.3,59822.0,60.6166,60.6425,60.5994,60.6253,59822.0
2020-11-18 11:25:00,70.31,70.32,70.29,70.31,280342.0,60.6339,60.6425,60.6166,60.6339,280342.0
2020-11-18 11:30:00,70.31,70.32,70.26,70.28,267610.0,60.6339,60.6425,60.5908,60.608,267610.0
2020-11-18 11:35:00,70.28,70.32,70.27,70.31,209665.0,60.608,60.6425,60.5994,60.6339,209665.0
2020-11-18 11:40:00,70.3,70.32,70.29,70.31,60527.0,60.6253,60.6425,60.6166,60.6339,60527.0
2020-11-18 11:45:00,70.31,70.34,70.28,70.29,193183.0,60.6339,60.6598,60.608,60.6166,193183.0
2020-11-18 11:50:00,70.29,70.33,70.29,70.31,54279.0,60.6166,60.6511,60.6166,60.6339,54279.0
2020-11-18 11:55:00,70.31,70.33,70.3,70.32,35270.0,60.6339,60.6511,60.6253,60.6425,35270.0
2020-11-18 12:00:00,70.32,70.35,70.32,70.33,486776.0,60.6425,60.6684,60.6425,60.6511,486776.0
2020-11-18 12:05:00,70.34,70.35,70.32,70.33,49363.0,60.6598,60.6684,60.6425,60.6511,49363.0
2020-11-18 12:10:00,70.34,70.34,70.3,70.33,30786.0,60.6598,60.6598,60.6253,60.6511,30786.0
2020-11-18 12:15:00,70.32,70.33,70.3,70.3,441799.0,60.6425,60.6511,60.6253,60.6253,441799.0
2020-11-18 12:20:00,70.31,70.33,70.3,70.31,182670.0,60.6339,60.6511,60.6253,60.6339,182670.0
2020-11-18 12:25:00,70.31,70.31,70.27,70.29,323620.0,60.6339,60.6339,60.5994,60.6166,323620.0
2020-11-18 12:30:00,70.3,70.3,70.27,70.28,56911.0,60.6253,60.6253,60.5994,60.608,56911.0
2020-11-18 12:35:00,70.27,70.3,70.26,70.29,99431.0,60.5994,60.6253,60.5908,60.6166,99431.0
2020-11-18 12:40:00,70.28,70.3,70.28,70.29,51559.0,60.608,60.6253,60.608,60.6166,51559.0
2020-11-18 12:45:00,70.3,70.3,70.27,70.28,307731.0,60.6253,60.6253,60.5994,60.608,307731.0
2020-11-18 12:50:00,70.28,70.29,70.24,70.25,60931.0,60.608,60.6166,60.5735,60.5821,60931.0
2020-11-18 12:55:00,70.26,70.26,70.22,70.23,128205.0,60.5908,60.5908,60.5563,60.5649,128205.0
2020-11-18 13:00:00,70.23,70.26,70.23,70.26,67663.0,60.5649,60.5908,60.5649,60.5908,67663.0
2020-11-18 13:05:00,70.27,70.28,70.26,70.27,44519.0,60.5994,60.608,60.5908,60.5994,44519.0
2020-11-18 13:10:00,70.27,70.27,70.24,70.24,264595.0,60.5994,60.5994,60.5735,60.5735,264595.0
2020-11-18 13:15:00,70.24,70.25,70.21,70.25,79366.0,60.5735,60.5821,60.5476,60.5821,79366.0
2020-11-18 13:20:00,70.25,70.25,70.24,70.25,137748.0,60.5821,60.5821,60.5735,60.5821,137748.0
2020-11-18 13:25:00,70.25,70.26,70.18,70.18,143417.0,60.5821,60.5908,60.5218,60.5218,143417.0
2020-11-18 13:30:00,70.17,70.2,70.16,70.19,47144.0,60.5132,60.539,60.5045,60.5304,47144.0
2020-11-18 13:35:00,70.19,70.24,70.19,70.22,45541.0,60.5304,60.5735,60.5304,60.5563,45541.0
2020-11-18 13:40:00,70.22,70.22,70.18,70.19,71075.0,60.5563,60.5563,60.5218,60.5304,71075.0
2020-11-18 13:45:00,70.19,70.2,70.13,70.14,65871.0,60.5304,60.539,60.4787,60.4873,65871.0
2020-11-18 13:50:00,70.13,70.18,70.12,70.17,179298.0,60.4787,60.5218,60.47,60.5132,179298.0
2020-11-18 13:55:00,70.17,70.18,70.13,70.17,604167.0,60.5132,60.5218,60.4787,60.5132,604167.0
2020-11-18 14:00:00,70.17,70.2,70.14,70.17,73953.0,60.5132,60.539,60.4873,60.5132,73953.0
2020-11-18 14:05:00,70.18,70.19,70.16,70.16,121950.0,60.5218,60.5304,60.5045,60.5045,121950.0
2020-11-18 14:10:00,70.16,70.17,70.11,70.12,61418.0,60.5045,60.5132,60.4614,60.47,61418.0
2020-11-18 14:15:00,70.12,70.12,70.05,70.05,49320.0,60.47,60.47,60.4097,60.4097,49320.0
2020-11-18 14:20:00,70.05,70.07,69.99,70.0,85523.0,60.4097,60.4269,60.3579,60.3665,85523.0
2020-11-18 14:25:00,70.0,70.02,69.96,70.01,82477.0,60.3665,60.3838,60.3321,60.3752,82477.0
2020-11-18 14:30:00,70.0,70.05,69.98,70.03,81846.0,60.3665,60.4097,60.3493,60.3924,81846.0
2020-11-18 14:35:00,70.04,70.04,70.01,70.02,40945.0,60.401,60.401,60.3752,60.3838,40945.0
2020-11-18 14:40:00,70.02,70.09,70.02,70.09,44359.0,60.3838,60.4442,60.3838,60.4442,44359.0
2020-11-18 14:45:00,70.09,70.1,70.06,70.06,23711.0,60.4442,60.4528,60.4183,60.4183,23711.0
2020-11-18 14:50:00,70.07,70.1,70.06,70.08,35478.0,60.4269,60.4528,60.4183,60.4355,35478.0
2020-11-18 14:55:00,70.08,70.09,70.04,70.05,42359.0,60.4355,60.4442,60.401,60.4097,42359.0
2020-11-18 15:00:00,70.04,70.05,69.95,69.95,50629.0,60.401,60.4097,60.3234,60.3234,50629.0
2020-11-18 15:05:00,69.95,70.04,69.95,70.04,74981.0,60.3234,60.401,60.3234,60.401,74981.0
2020-11-18 15:10:00,70.03,70.09,70.03,70.07,72896.0,60.3924,60.4442,60.3924,60.4269,72896.0
2020-11-18 15:15:00,70.07,70.08,70.0,70.01,69820.0,60.4269,60.4355,60.3665,60.3752,69820.0
2020-11-18 15:20:00,70.01,70.04,69.98,70.03,148076.0,60.3752,60.401,60.3493,60.3924,148076.0
2020-11-18 15:25:00,70.02,70.02,69.94,69.94,174870.0,60.3838,60.3838,60.3148,60.3148,174870.0
2020-11-18 15:30:00,69.94,69.96,69.88,69.93,515100.0,60.3148,60.3321,60.2631,60.3062,515100.0
2020-11-18 15:35:00,69.92,69.93,69.8,69.81,281757.0,60.2976,60.3062,60.1941,60.2027,281757.0
2020-11-18 15:40:00,69.81,69.83,69.77,69.78,372225.0,60.2027,60.2199,60.1682,60.1768,372225.0
2020-11-18 15:45:00,69.77,69.84,69.75,69.79,583721.0,60.1682,60.2286,60.151,60.1854,583721.0
2020-11-18 15:50:00,69.79,69.83,69.7,69.75,596996.0,60.1854,60.2199,60.1078,60.151,596996.0
2020-11-18 15:55:00,69.75,69.78,69.65,69.65,910861.0,60.151,60.1768,60.0647,60.0647,910861.0
2020-11-19 09:30:00,69.64,69.67,69.51,69.59,556451.0,60.0561,60.082,59.944,60.013,556451.0
2020-11-19 09:35:00,69.59,69.71,69.58,69.7,285991.0,60.013,60.1165,60.0043,60.1078,285991.0
2020-11-19 09:40:00,69.7,69.72,69.66,69.71,166593.0,60.1078,60.1251,60.0733,60.1165,166593.0
2020-11-19 09:45:00,69.71,69.78,69.69,69.77,170103.0,60.1165,60.1768,60.0992,60.1682,170103.0
2020-11-19 09:50:00,69.78,69.8,69.75,69.8,129967.0,60.1768,60.1941,60.151,60.1941,129967.0
2020-11-19 09:55:00,69.79,69.81,69.76,69.79,173982.0,60.1854,60.2027,60.1596,60.1854,173982.0
2020-11-19 10:00:00,69.78,69.82,69.73,69.77,185657.0,60.1768,60.2113,60.1337,60.1682,185657.0
2020-11-19 10:05:00,69.76,69.77,69.69,69.74,288495.0,60.1596,60.1682,60.0992,60.1423,288495.0
2020-11-19 10:10:00,69.74,69.78,69.7,69.72,204231.0,60.1423,60.1768,60.1078,60.1251,204231.0
2020-11-19 10:15:00,69.71,69.74,69.66,69.69,248833.0,60.1165,60.1423,60.0733,60.0992,248833.0
2020-11-19 10:20:00,69.69,69.72,69.63,69.64,259769.0,60.0992,60.1251,60.0475,60.0561,259769.0
2020-11-19 10:25:00,69.64,69.68,69.59,69.65,344899.0,60.0561,60.0906,60.013,60.0647,344899.0
2020-11-19 10:30:00,69.66,69.7,69.65,69.68,119020.0,60.0733,60.1078,60.0647,60.0906,119020.0
2020-11-19 10:35:00,69.67,69.76,69.66,69.76,944073.0,60.082,60.1596,60.0733,60.1596,944073.0
2020-11-19 10:40:00,69.75,69.81,69.75,69.79,530212.0,60.151,60.2027,60.151,60.1854,530212.0
2020-11-19 10:45:00,69.8,69.85,69.79,69.85,407753.0,60.1941,60.2372,60.1854,60.2372,407753.0
2020-11-19 10:50:00,69.84,69.85,69.79,69.83,566412.0,60.2286,60.2372,60.1854,60.2199,566412.0
2020-11-19 10:55:00,69.82,69.84,69.76,69.77,263181.0,60.2113,60.2286,60.1596,60.1682,263181.0
2020-11-19 11:00:00,69.77,69.78,69.75,69.77,189662.0,60.1682,60.1768,60.151,60.1682,189662.0
2020-11-19 11:05:00,69.77,69.79,69.72,69.74,275841.0,60.1682,60.1854,60.1251,60.1423,275841.0
2020-11-19 11:10:00,69.73,69.74,69.69,69.71,238140.0,60.1337,60.1423,60.0992,60.1165,238140.0
2020-11-19 11:15:00,69.72,69.78,69.72,69.78,214920.0,60.1251,60.1768,60.1251,60.1768,214920.0
2020-11-19 11:20:00,69.78,69.83,69.77,69.81,208167.0,60.1768,60.2199,60.1682,60.2027,208167.0
2020-11-19 11:25:00,69.82,69.83,69.73,69.74,463861.0,60.2113,60.2199,60.1337,60.1423,463861.0
2020-11-19 11:30:00,69.74,69.78,69.69,69.75,633427.0,60.1423,60.1768,60.0992,60.151,633427.0
2020-11-19 11:35:00,69.74,69.76,69.71,69.73,261154.0,60.1423,60.1596,60.1165,60.1337,261154.0
2020-11-19 11:40:00,69.73,69.76,69.72,69.75,105189.0,60.1337,60.1596,60.1251,60.151,105189.0
2020-11-19 11:45:00,69.74,69.78,69.69,69.74,247984.0,60.1423,60.1768,60.0992,60.1423,247984.0
2020-11-19 11:50:00,69.73,69.74,69.69,69.7,100635.0,60.1337,60.1423,60.0992,60.1078,100635.0
2020-11-19 11:55:00,69.7,69.74,69.7,69.73,86392.0,60.1078,60.1423,60.1078,60.1337,86392.0
2020-11-19 12:00:00,69.72,69.75,69.7,69.7,187810.0,60.1251,60.151,60.1078,60.1078,187810.0
2020-11-19 12:05:00,69.71,69.75,69.71,69.75,66791.0,60.1165,60.151,60.1165,60.151,66791.0
2020-11-19 12:10:00,69.74,69.77,69.73,69.76,121391.0,60.1423,60.1682,60.1337,60.1596,121391.0
2020-11-19 12:15:00,69.76,69.76,69.71,69.73,94479.0,60.1596,60.1596,60.1165,60.1337,94479.0
2020-11-19 12:20:00,69.72,69.75,69.69,69.72,80789.0,60.1251,60.151,60.0992,60.1251,80789.0
2020-11-19 12:25:00,69.72,69.75,69.71,69.74,54265.0,60.1251,60.151,60.1165,60.1423,54265.0
2020-11-19 12:30:00,69.74,69.75,69.72,69.73,71996.0,60.1423,60.151,60.1251,60.1337,71996.0
2020-11-19 12:35:00,69.73,69.78,69.73,69.78,88779.0,60.1337,60.1768,60.1337,60.1768,88779.0
2020-11-19 12:40:00,69.78,69.79,69.7,69.7,73709.0,60.1768,60.1854,60.1078,60.1078,73709.0
2020-11-19 12:45:00,69.7,69.72,69.66,69.67,172877.0,60.1078,60.1251,60.0733,60.082,172877.0
2020-11-19 12:50:00,69.66,69.69,69.65,69.65,179327.0,60.0733,60.0992,60.0647,60.0647,179327.0
2020-11-19 12:55:00,69.64,69.69,69.64,69.67,553212.0,60.0561,60.0992,60.0561,60.082,553212.0
2020-11-19 13:00:00,69.67,69.76,69.67,69.74,142361.0,60.082,60.1596,60.082,60.1423,142361.0
2020-11-19 13:05:00,69.74,69.75,69.69,69.72,75365.0,60.1423,60.151,60.0992,60.1251,75365.0
2020-11-19 13:10:00,69.72,69.76,69.71,69.76,40081.0,60.1251,60.1596,60.1165,60.1596,40081.0
2020-11-19 13:15:00,69.76,69.78,69.74,69.77,81112.0,60.1596,60.1768,60.1423,60.1682,81112.0
2020-11-19 13:20:00,69.76,69.78,69.75,69.78,26163.0,60.1596,60.1768,60.151,60.1768,26163.0
2020-11-19 13:25:00,69.78,69.84,69.77,69.78,72386.0,60.1768,60.2286,60.1682,60.1768,72386.0
2020-11-19 13:30:00,69.78,69.8,69.77,69.78,33752.0,60.1768,60.1941,60.1682,60.1768,33752.0
2020-11-19 13:35:00,69.78,69.8,69.77,69.79,184542.0,60.1768,60.1941,60.1682,60.1854,184542.0
2020-11-19 13:40:00,69.79,69.8,69.78,69.79,31458.0,60.1854,60.1941,60.1768,60.1854,31458.0
2020-11-19 13:45:00,69.79,69.86,69.79,69.86,69180.0,60.1854,60.2458,60.1854,60.2458,69180.0
2020-11-19 13:50:00,69.86,69.88,69.85,69.87,99239.0,60.2458,60.2631,60.2372,60.2544,99239.0
2020-11-19 13:55:00,69.87,69.88,69.86,69.88,31803.0,60.2544,60.2631,60.2458,60.2631,31803.0
2020-11-19 14:00:00,69.88,69.91,69.85,69.9,52395.0,60.2631,60.2889,60.2372,60.2803,52395.0
2020-11-19 14:05:00,69.9,69.92,69.88,69.92,117327.0,60.2803,60.2976,60.2631,60.2976,117327.0
2020-11-19 14:10:00,69.91,69.94,69.91,69.91,447965.0,60.2889,60.3148,60.2889,60.2889,447965.0
2020-11-19 14:15:00,69.92,69.92,69.86,69.88,115572.0,60.2976,60.2976,60.2458,60.2631,115572.0
2020-11-19 14:20:00,69.88,69.9,69.87,69.88,37141.0,60.2631,60.2803,60.2544,60.2631,37141.0
2020-11-19 14:25:00,69.88,69.91,69.87,69.9,45376.0,60.2631,60.2889,60.2544,60.2803,45376.0
2020-11-19 14:30:00,69.89,69.94,69.89,69.92,63783.0,60.2717,60.3148,60.2717,60.2976,63783.0
2020-11-19 14:35:00,69.93,69.99,69.93,69.98,119398.0,60.3062,60.3579,60.3062,60.3493,119398.0
2020-11-19 14:40:00,69.99,70.06,69.99,70.04,153545.0,60.3579,60.4183,60.3579,60.401,153545.0
2020-11-19 14:45:00,70.05,70.05,70.0,70.0,83239.0,60.4097,60.4097,60.3665,60.3665,83239.0
2020-11-19 14:50:00,69.99,70.0,69.96,69.96,60487.0,60.3579,60.3665,60.3321,60.3321,60487.0
2020-11-19 14:55:00,69.96,70.02,69.96,70.02,52530.0,60.3321,60.3838,60.3321,60.3838,52530.0
2020-11-19 15:00:00,70.02,70.02,69.97,69.98,164271.0,60.3838,60.3838,60.3407,60.3493,164271.0
2020-11-19 15:05:00,69.98,69.99,69.95,69.98,245028.0,60.3493,60.3579,60.3234,60.3493,245028.0
2020-11-19 15:10:00,69.98,70.07,69.97,70.06,73690.0,60.3493,60.4269,60.3407,60.4183,73690.0
2020-11-19 15:15:00,70.06,70.06,70.0,70.03,69704.0,60.4183,60.4183,60.3665,60.3924,69704.0
2020-11-19 15:20:00,70.03,70.06,70.01,70.01,544604.0,60.3924,60.4183,60.3752,60.3752,544604.0
2020-11-19 15:25:00,70.02,70.04,69.99,70.04,134861.0,60.3838,60.401,60.3579,60.401,134861.0
2020-11-19 15:30:00,70.04,70.09,70.01,70.09,134803.0,60.401,60.4442,60.3752,60.4442,134803.0
2020-11-19 15:35:00,70.09,70.13,70.09,70.12,194079.0,60.4442,60.4787,60.4442,60.47,194079.0
2020-11-19 15:40:00,70.11,70.14,70.1,70.11,135886.0,60.4614,60.4873,60.4528,60.4614,135886.0
2020-11-19 15:45:00,70.11,70.13,70.07,70.08,186635.0,60.4614,60.4787,60.4269,60.4355,186635.0
2020-11-19 15:50:00,70.09,70.13,70.08,70.11,442867.0,60.4442,60.4787,60.4355,60.4614,442867.0
2020-11-19 15:55:00,70.12,70.19,70.09,70.17,3087908.0,60.47,60.5304,60.4442,60.5132,3087908.0
2020-11-20 09:30:00,70.13,70.18,70.1,70.16,448191.0,60.4787,60.5218,60.4528,60.5045,448191.0
2020-11-20 09:35:00,70.15,70.22,70.11,70.22,185920.0,60.4959,60.5563,60.4614,60.5563,185920.0
2020-11-20 09:40:00,70.21,70.28,70.2,70.26,182912.0,60.5476,60.608,60.539,60.5908,182912.0
2020-11-20 09:45:00,70.27,70.29,70.22,70.22,108866.0,60.5994,60.6166,60.5563,60.5563,108866.0
2020-11-20 09:50:00,70.23,70.25,70.16,70.17,281322.0,60.5649,60.5821,60.5045,60.5132,281322.0
2020-11-20 09:55:00,70.17,70.17,70.12,70.17,70024.0,60.5132,60.5132,60.47,60.5132,70024.0
2020-11-20 10:00:00,70.18,70.2,70.17,70.19,174603.0,60.5218,60.539,60.5132,60.5304,174603.0
2020-11-20 10:05:00,70.19,70.23,70.18,70.19,560218.0,60.5304,60.5649,60.5218,60.5304,560218.0
2020-11-20 10:10:00,70.2,70.2,70.1,70.11,179500.0,60.539,60.539,60.4528,60.4614,179500.0
2020-11-20 10:15:00,70.11,70.11,70.05,70.08,87777.0,60.4614,60.4614,60.4097,60.4355,87777.0
2020-11-20 10:20:00,70.08,70.15,70.06,70.14,308817.0,60.4355,60.4959,60.4183,60.4873,308817.0
2020-11-20 10:25:00,70.13,70.15,70.11,70.15,133473.0,60.4787,60.4959,60.4614,60.4959,133473.0
2020-11-20 10:30:00,70.15,70.18,70.09,70.15,118447.0,60.4959,60.5218,60.4442,60.4959,118447.0
2020-11-20 10:35:00,70.15,70.21,70.14,70.19,84438.0,60.4959,60.5476,60.4873,60.5304,84438.0
2020-11-20 10:40:00,70.19,70.19,70.14,70.15,75287.0,60.5304,60.5304,60.4873,60.4959,75287.0
2020-11-20 10:45:00,70.16,70.17,70.11,70.13,85900.0,60.5045,60.5132,60.4614,60.4787,85900.0
2020-11-20 10:50:00,70.13,70.17,70.12,70.13,165344.0,60.4787,60.5132,60.47,60.4787,165344.0
2020-11-20 10:55:00,70.13,70.15,70.1,70.13,157559.0,60.4787,60.4959,60.4528,60.4787,157559.0
2020-11-20 11:00:00,70.13,70.17,70.12,70.17,150537.0,60.4787,60.5132,60.47,60.5132,150537.0
2020-11-20 11:05:00,70.17,70.22,70.16,70.2,198925.0,60.5132,60.5563,60.5045,60.539,198925.0
2020-11-20 11:10:00,70.2,70.21,70.17,70.17,64855.0,60.539,60.5476,60.5132,60.5132,64855.0
2020-11-20 11:15:00,70.18,70.21,70.17,70.17,169513.0,60.5218,60.5476,60.5132,60.5132,169513.0
2020-11-20 11:20:00,70.18,70.21,70.18,70.19,232905.0,60.5218,60.5476,60.5218,60.5304,232905.0
2020-11-20 11:25:00,70.19,70.22,70.17,70.21,516520.0,60.5304,60.5563,60.5132,60.5476,516520.0
2020-11-20 11:30:00,70.21,70.25,70.17,70.23,402958.0,60.5476,60.5821,60.5132,60.5649,402958.0
2020-11-20 11:35:00,70.23,70.27,70.23,70.26,140523.0,60.5649,60.5994,60.5649,60.5908,140523.0
2020-11-20 11:40:00,70.26,70.27,70.23,70.23,36609.0,60.5908,60.5994,60.5649,60.5649,36609.0
2020-11-20 11:45:00,70.23,70.24,70.15,70.15,214964.0,60.5649,60.5735,60.4959,60.4959,214964.0
2020-11-20 11:50:00,70.15,70.19,70.15,70.19,86043.0,60.4959,60.5304,60.4959,60.5304,86043.0
2020-11-20 11:55:00,70.19,70.21,70.18,70.2,71782.0,60.5304,60.5476,60.5218,60.539,71782.0
2020-11-20 12:00:00,70.2,70.21,70.17,70.2,57303.0,60.539,60.5476,60.5132,60.539,57303.0
2020-11-20 12:05:00,70.2,70.21,70.17,70.18,23609.0,60.539,60.5476,60.5132,60.5218,23609.0
2020-11-20 12:10:00,70.18,70.18,70.13,70.17,134815.0,60.5218,60.5218,60.4787,60.5132,134815.0
2020-11-20 12:15:00,70.17,70.19,70.14,70.18,48781.0,60.5132,60.5304,60.4873,60.5218,48781.0
2020-11-20 12:20:00,70.18,70.21,70.17,70.2,19979.0,60.5218,60.5476,60.5132,60.539,19979.0
2020-11-20 12:25:00,70.2,70.22,70.2,70.21,25453.0,60.539,60.5563,60.539,60.5476,25453.0
2020-11-20 12:30:00,70.21,70.22,70.2,70.21,306835.0,60.5476,60.5563,60.539,60.5476,306835.0
2020-11-20 12:35:00,70.21,70.23,70.2,70.2,1169630.0,60.5476,60.5649,60.539,60.539,1169630.0
2020-11-20 12:40:00,70.21,70.24,70.19,70.22,192612.0,60.5476,60.5735,60.5304,60.5563,192612.0
2020-11-20 12:45:00,70.23,70.23,70.2,70.21,182421.0,60.5649,60.5649,60.539,60.5476,182421.0
2020-11-20 12:50:00,70.21,70.23,70.2,70.23,164779.0,60.5476,60.5649,60.539,60.5649,164779.0
2020-11-20 12:55:00,70.23,70.26,70.22,70.26,62574.0,60.5649,60.5908,60.5563,60.5908,62574.0
2020-11-20 13:00:00,70.26,70.28,70.23,70.24,344925.0,60.5908,60.608,60.5649,60.5735,344925.0
2020-11-20 13:05:00,70.24,70.24,70.21,70.23,32357.0,60.5735,60.5735,60.5476,60.5649,32357.0
2020-11-20 13:10:00,70.24,70.24,70.21,70.24,60481.0,60.5735,60.5735,60.5476,60.5735,60481.0
2020-11-20 13:15:00,70.24,70.26,70.23,70.24,45972.0,60.5735,60.5908,60.5649,60.5735,45972.0
2020-11-20 13:20:00,70.25,70.28,70.23,70.27,37978.0,60.5821,60.608,60.5649,60.5994,37978.0
2020-11-20 13:25:00,70.27,70.3,70.27,70.3,45239.0,60.5994,60.6253,60.5994,60.6253,45239.0
2020-11-20 13:30:00,70.29,70.3,70.28,70.28,21010.0,60.6166,60.6253,60.608,60.608,21010.0
2020-11-20 13:35:00,70.29,70.32,70.28,70.31,65348.0,60.6166,60.6425,60.608,60.6339,65348.0
2020-11-20 13:40:00,70.31,70.32,70.3,70.31,37871.0,60.6339,60.6425,60.6253,60.6339,37871.0
2020-11-20 13:45:00,70.31,70.34,70.28,70.31,411301.0,60.6339,60.6598,60.608,60.6339,411301.0
2020-11-20 13:50:00,70.31,70.32,70.28,70.29,246001.0,60.6339,60.6425,60.608,60.6166,246001.0
2020-11-20 13:55:00,70.3,70.3,70.25,70.28,109308.0,60.6253,60.6253,60.5821,60.608,109308.0
2020-11-20 14:00:00,70.28,70.29,70.26,70.28,204160.0,60.608,60.6166,60.5908,60.608,204160.0
2020-11-20 14:05:00,70.28,70.3,70.27,70.28,43414.0,60.608,60.6253,60.5994,60.608,43414.0
2020-11-20 14:10:00,70.28,70.3,70.27,70.28,26508.0,60.608,60.6253,60.5994,60.608,26508.0
2020-11-20 14:15:00,70.28,70.29,70.27,70.28,48182.0,60.608,60.6166,60.5994,60.608,48182.0
2020-11-20 14:20:00,70.28,70.33,70.26,70.3,175512.0,60.608,60.6511,60.5908,60.6253,175512.0
2020-11-20 14:25:00,70.3,70.32,70.29,70.32,38032.0,60.6253,60.6425,60.6166,60.6425,38032.0
2020-11-20 14:30:00,70.32,70.37,70.32,70.37,94313.0,60.6425,60.6856,60.6425,60.6856,94313.0
2020-11-20 14:35:00,70.38,70.41,70.36,70.37,310550.0,60.6943,60.7201,60.677,60.6856,310550.0
2020-11-20 14:40:00,70.37,70.37,70.32,70.34,138550.0,60.6856,60.6856,60.6425,60.6598,138550.0
2020-11-20 14:45:00,70.35,70.36,70.32,70.36,65377.0,60.6684,60.677,60.6425,60.677,65377.0
2020-11-20 14:50:00,70.35,70.37,70.34,70.36,25484.0,60.6684,60.6856,60.6598,60.677,25484.0
2020-11-20 14:55:00,70.36,70.37,70.33,70.37,41787.0,60.677,60.6856,60.6511,60.6856,41787.0
2020-11-20 15:00:00,70.37,70.38,70.35,70.36,57048.0,60.6856,60.6943,60.6684,60.677,57048.0
2020-11-20 15:05:00,70.36,70.39,70.33,70.33,183415.0,60.677,60.7029,60.6511,60.6511,183415.0
2020-11-20 15:10:00,70.33,70.35,70.28,70.29,105802.0,60.6511,60.6684,60.608,60.6166,105802.0
2020-11-20 15:15:00,70.3,70.3,70.24,70.27,168539.0,60.6253,60.6253,60.5735,60.5994,168539.0
2020-11-20 15:20:00,70.28,70.31,70.26,70.28,88394.0,60.608,60.6339,60.5908,60.608,88394.0
2020-11-20 15:25:00,70.27,70.31,70.27,70.28,42586.0,60.5994,60.6339,60.5994,60.608,42586.0
2020-11-20 15:30:00,70.27,70.3,70.26,70.29,63689.0,60.5994,60.6253,60.5908,60.6166,63689.0
2020-11-20 15:35:00,70.28,70.37,70.28,70.37,56858.0,60.608,60.6856,60.608,60.6856,56858.0
2020-11-20 15:40:00,70.36,70.36,70.34,70.36,159752.0,60.677,60.677,60.6598,60.677,159752.0
2020-11-20 15:45:00,70.36,70.44,70.36,70.4,216393.0,60.677,60.746,60.677,60.7115,216393.0
2020-11-20 15:50:00,70.39,70.4,70.29,70.29,662599.0,60.7029,60.7115,60.6166,60.6166,662599.0
2020-11-20 15:55:00,70.3,70.38,70.28,70.34,1809674.0,60.6253,60.6943,60.608,60.6598,1809674.0
2020-11-23 09:30:00,70.59,70.65,70.58,70.59,204882.0,60.8754,60.9271,60.8667,60.8754,204882.0
2020-11-23 09:35:00,70.59,70.61,70.57,70.58,198804.0,60.8754,60.8926,60.8581,60.8667,198804.0
2020-11-23 09:40:00,70.57,70.6,70.53,70.59,144167.0,60.8581,60.884,60.8236,60.8754,144167.0
2020-11-23 09:45:00,70.59,70.69,70.54,70.55,643877.0,60.8754,60.9616,60.8322,60.8409,643877.0
2020-11-23 09:50:00,70.55,70.58,70.49,70.52,162353.0,60.8409,60.8667,60.7891,60.815,162353.0
2020-11-23 09:55:00,70.52,70.53,70.45,70.46,198959.0,60.815,60.8236,60.7546,60.7632,198959.0
2020-11-23 10:00:00,70.46,70.47,70.41,70.42,210992.0,60.7632,60.7719,60.7201,60.7287,210992.0
2020-11-23 10:05:00,70.43,70.43,70.34,70.38,116459.0,60.7374,60.7374,60.6598,60.6943,116459.0
2020-11-23 10:10:00,70.38,70.38,70.3,70.35,167531.0,60.6943,60.6943,60.6253,60.6684,167531.0
2020-11-23 10:15:00,70.35,70.42,70.33,70.39,171837.0,60.6684,60.7287,60.6511,60.7029,171837.0
2020-11-23 10:20:00,70.39,70.39,70.32,70.33,194396.0,60.7029,60.7029,60.6425,60.6511,194396.0
2020-11-23 10:25:00,70.33,70.33,70.23,70.24,609253.0,60.6511,60.6511,60.5649,60.5735,609253.0
2020-11-23 10:30:00,70.23,70.34,70.22,70.32,254728.0,60.5649,60.6598,60.5563,60.6425,254728.0
2020-11-23 10:35:00,70.32,70.4,70.31,70.39,123682.0,60.6425,60.7115,60.6339,60.7029,123682.0
2020-11-23 10:40:00,70.39,70.42,70.33,70.34,262417.0,60.7029,60.7287,60.6511,60.6598,262417.0
2020-11-23 10:45:00,70.34,70.37,70.32,70.37,117110.0,60.6598,60.6856,60.6425,60.6856,117110.0
2020-11-23 10:50:00,70.37,70.39,70.34,70.37,138009.0,60.6856,60.7029,60.6598,60.6856,138009.0
2020-11-23 10:55:00,70.36,70.37,70.29,70.3,116030.0,60.677,60.6856,60.6166,60.6253,116030.0
2020-11-23 11:00:00,70.31,70.35,70.27,70.28,95451.0,60.6339,60.6684,60.5994,60.608,95451.0
2020-11-23 11:05:00,70.29,70.3,70.16,70.16,100033.0,60.6166,60.6253,60.5045,60.5045,100033.0
2020-11-23 11:10:00,70.16,70.16,70.06,70.06,262043.0,60.5045,60.5045,60.4183,60.4183,262043.0
2020-11-23 11:15:00,70.06,70.14,70.05,70.13,163798.0,60.4183,60.4873,60.4097,60.4787,163798.0
2020-11-23 11:20:00,70.12,70.17,70.09,70.14,109758.0,60.47,60.5132,60.4442,60.4873,109758.0
2020-11-23 11:25:00,70.14,70.2,70.11,70.19,141294.0,60.4873,60.539,60.4614,60.5304,141294.0
2020-11-23 11:30:00,70.19,70.21,70.01,70.04,99271.0,60.5304,60.5476,60.3752,60.401,99271.0
2020-11-23 11:35:00,70.03,70.15,70.01,70.11,302238.0,60.3924,60.4959,60.3752,60.4614,302238.0
2020-11-23 11:40:00,70.11,70.12,70.06,70.08,260292.0,60.4614,60.47,60.4183,60.4355,260292.0
2020-11-23 11:45:00,70.07,70.15,70.06,70.15,242061.0,60.4269,60.4959,60.4183,60.4959,242061.0
2020-11-23 11:50:00,70.15,70.16,70.11,70.14,76637.0,60.4959,60.5045,60.4614,60.4873,76637.0
2020-11-23 11:55:00,70.14,70.19,70.12,70.17,78923.0,60.4873,60.5304,60.47,60.5132,78923.0
2020-11-23 12:00:00,70.16,70.17,70.1,70.15,99647.0,60.5045,60.5132,60.4528,60.4959,99647.0
2020-11-23 12:05:00,70.15,70.19,70.12,70.18,110189.0,60.4959,60.5304,60.47,60.5218,110189.0
2020-11-23 12:10:00,70.17,70.23,70.16,70.19,68790.0,60.5132,60.5649,60.5045,60.5304,68790.0
2020-11-23 12:15:00,70.19,70.23,70.17,70.22,43126.0,60.5304,60.5649,60.5132,60.5563,43126.0
2020-11-23 12:20:00,70.22,70.26,70.2,70.25,127044.0,60.5563,60.5908,60.539,60.5821,127044.0
2020-11-23 12:25:00,70.26,70.27,70.21,70.22,51356.0,60.5908,60.5994,60.5476,60.5563,51356.0
2020-11-23 12:30:00,70.23,70.26,70.22,70.25,55509.0,60.5649,60.5908,60.5563,60.5821,55509.0
2020-11-23 12:35:00,70.25,70.3,70.25,70.3,62557.0,60.5821,60.6253,60.5821,60.6253,62557.0
2020-11-23 12:40:00,70.3,70.31,70.28,70.3,22702.0,60.6253,60.6339,60.608,60.6253,22702.0
2020-11-23 12:45:00,70.29,70.35,70.28,70.34,326210.0,60.6166,60.6684,60.608,60.6598,326210.0
2020-11-23 12:50:00,70.33,70.36,70.33,70.35,40733.0,60.6511,60.677,60.6511,60.6684,40733.0
2020-11-23 12:55:00,70.35,70.36,70.34,70.35,28868.0,60.6684,60.677,60.6598,60.6684,28868.0
2020-11-23 13:00:00,70.36,70.36,70.32,70.35,43791.0,60.677,60.677,60.6425,60.6684,43791.0
2020-11-23 13:05:00,70.35,70.38,70.35,70.36,26103.0,60.6684,60.6943,60.6684,60.677,26103.0
2020-11-23 13:10:00,70.37,70.37,70.32,70.34,31115.0,60.6856,60.6856,60.6425,60.6598,31115.0
2020-11-23 13:15:00,70.35,70.36,70.32,70.33,33357.0,60.6684,60.677,60.6425,60.6511,33357.0
2020-11-23 13:20:00,70.32,70.33,70.3,70.33,63344.0,60.6425,60.6511,60.6253,60.6511,63344.0
2020-11-23 13:25:00,70.32,70.35,70.31,70.34,61302.0,60.6425,60.6684,60.6339,60.6598,61302.0
2020-11-23 13:30:00,70.34,70.36,70.31,70.33,60896.0,60.6598,60.677,60.6339,60.6511,60896.0
2020-11-23 13:35:00,70.34,70.36,70.33,70.35,28289.0,60.6598,60.677,60.6511,60.6684,28289.0
2020-11-23 13:40:00,70.34,70.34,70.29,70.3,85543.0,60.6598,60.6598,60.6166,60.6253,85543.0
2020-11-23 13:45:00,70.29,70.37,70.29,70.32,50629.0,60.6166,60.6856,60.6166,60.6425,50629.0
2020-11-23 13:50:00,70.33,70.33,70.31,70.32,17589.0,60.6511,60.6511,60.6339,60.6425,17589.0
2020-11-23 13:55:00,70.31,70.34,70.3,70.33,82178.0,60.6339,60.6598,60.6253,60.6511,82178.0
2020-11-23 14:00:00,70.33,70.35,70.3,70.33,98152.0,60.6511,60.6684,60.6253,60.6511,98152.0
2020-11-23 14:05:00,70.33,70.33,70.28,70.28,36114.0,60.6511,60.6511,60.608,60.608,36114.0
2020-11-23 14:10:00,70.28,70.29,70.24,70.26,40369.0,60.608,60.6166,60.5735,60.5908,40369.0
2020-11-23 14:15:00,70.27,70.28,70.2,70.22,74163.0,60.5994,60.608,60.539,60.5563,74163.0
2020-11-23 14:20:00,70.23,70.25,70.2,70.22,58490.0,60.5649,60.5821,60.539,60.5563,58490.0
2020-11-23 14:25:00,70.22,70.23,70.2,70.23,66596.0,60.5563,60.5649,60.539,60.5649,66596.0
2020-11-23 14:30:00,70.23,70.27,70.22,70.26,76932.0,60.5649,60.5994,60.5563,60.5908,76932.0
2020-11-23 14:35:00,70.26,70.27,70.21,70.23,89489.0,60.5908,60.5994,60.5476,60.5649,89489.0
2020-11-23 14:40:00,70.22,70.23,70.18,70.2,67097.0,60.5563,60.5649,60.5218,60.539,67097.0
2020-11-23 14:45:00,70.2,70.24,70.19,70.21,113954.0,60.539,60.5735,60.5304,60.5476,113954.0
2020-11-23 14:50:00,70.22,70.35,70.2,70.34,307495.0,60.5563,60.6684,60.539,60.6598,307495.0
2020-11-23 14:55:00,70.35,70.46,70.35,70.45,163864.0,60.6684,60.7632,60.6684,60.7546,163864.0
2020-11-23 15:00:00,70.45,70.54,70.43,70.53,441879.0,60.7546,60.8322,60.7374,60.8236,441879.0
2020-11-23 15:05:00,70.53,70.55,70.5,70.53,126188.0,60.8236,60.8409,60.7977,60.8236,126188.0
2020-11-23 15:10:00,70.52,70.53,70.48,70.52,187590.0,60.815,60.8236,60.7805,60.815,187590.0
2020-11-23 15:15:00,70.52,70.53,70.44,70.46,62972.0,60.815,60.8236,60.746,60.7632,62972.0
2020-11-23 15:20:00,70.47,70.47,70.42,70.45,149110.0,60.7719,60.7719,60.7287,60.7546,149110.0
2020-11-23 15:25:00,70.44,70.45,70.4,70.42,37751.0,60.746,60.7546,60.7115,60.7287,37751.0
2020-11-23 15:30:00,70.42,70.42,70.32,70.33,79716.0,60.7287,60.7287,60.6425,60.6511,79716.0
2020-11-23 15:35:00,70.33,70.34,70.27,70.28,135226.0,60.6511,60.6598,60.5994,60.608,135226.0
2020-11-23 15:40:00,70.29,70.34,70.28,70.34,726585.0,60.6166,60.6598,60.608,60.6598,726585.0
2020-11-23 15:45:00,70.34,70.39,70.31,70.33,176093.0,60.6598,60.7029,60.6339,60.6511,176093.0
2020-11-23 15:50:00,70.34,70.38,70.25,70.25,406297.0,60.6598,60.6943,60.5821,60.5821,406297.0
2020-11-23 15:55:00,70.24,70.3,70.17,70.28,1045982.0,60.5735,60.6253,60.5132,60.608,1045982.0
2020-11-24 09:30:00,70.91,70.95,70.87,70.87,409987.0,61.1513,61.1858,61.1168,61.1168,409987.0
2020-11-24 09:35:00,70.87,70.88,70.84,70.87,441555.0,61.1168,61.1254,61.0909,61.1168,441555.0
2020-11-24 09:40:00,70.87,70.9,70.83,70.84,254039.0,61.1168,61.1427,61.0823,61.0909,254039.0
2020-11-24 09:45:00,70.85,70.91,70.83,70.89,655887.0,61.0996,61.1513,61.0823,61.1341,655887.0
2020-11-24 09:50:00,70.89,70.94,70.88,70.92,450823.0,61.1341,61.1772,61.1254,61.1599,450823.0
2020-11-24 09:55:00,70.93,71.03,70.9,71.03,358942.0,61.1686,61.2548,61.1427,61.2548,358942.0
2020-11-24 10:00:00,71.02,71.03,70.96,71.01,452033.0,61.2462,61.2548,61.1944,61.2376,452033.0
2020-11-24 10:05:00,71.02,71.07,71.01,71.03,285148.0,61.2462,61.2893,61.2376,61.2548,285148.0
2020-11-24 10:10:00,71.03,71.03,70.97,71.0,860460.0,61.2548,61.2548,61.2031,61.2289,860460.0
2020-11-24 10:15:00,71.0,71.02,70.98,71.0,242453.0,61.2289,61.2462,61.2117,61.2289,242453.0
2020-11-24 10:20:00,71.0,71.03,70.98,71.01,280567.0,61.2289,61.2548,61.2117,61.2376,280567.0
2020-11-24 10:25:00,71.02,71.08,71.0,71.06,419887.0,61.2462,61.2979,61.2289,61.2807,419887.0
2020-11-24 10:30:00,71.06,71.06,70.98,71.0,330289.0,61.2807,61.2807,61.2117,61.2289,330289.0
2020-11-24 10:35:00,70.99,71.06,70.99,71.03,353203.0,61.2203,61.2807,61.2203,61.2548,353203.0
2020-11-24 10:40:00,71.03,71.12,71.02,71.12,220942.0,61.2548,61.3324,61.2462,61.3324,220942.0
2020-11-24 10:45:00,71.12,71.12,71.07,71.11,86592.0,61.3324,61.3324,61.2893,61.3238,86592.0
2020-11-24 10:50:00,71.1,71.14,71.09,71.11,249454.0,61.3152,61.3497,61.3065,61.3238,249454.0
2020-11-24 10:55:00,71.12,71.14,71.09,71.1,229002.0,61.3324,61.3497,61.3065,61.3152,229002.0
2020-11-24 11:00:00,71.1,71.13,71.08,71.11,294875.0,61.3152,61.341,61.2979,61.3238,294875.0
2020-11-24 11:05:00,71.12,71.14,71.09,71.11,158547.0,61.3324,61.3497,61.3065,61.3238,158547.0
2020-11-24 11:10:00,71.1,71.12,71.08,71.09,73218.0,61.3152,61.3324,61.2979,61.3065,73218.0
2020-11-24 11:15:00,71.09,71.15,71.09,71.15,218070.0,61.3065,61.3583,61.3065,61.3583,218070.0
2020-11-24 11:20:00,71.15,71.19,71.15,71.19,204218.0,61.3583,61.3928,61.3583,61.3928,204218.0
2020-11-24 11:25:00,71.19,71.22,71.18,71.18,306138.0,61.3928,61.4187,61.3842,61.3842,306138.0
2020-11-24 11:30:00,71.18,71.23,71.14,71.22,461944.0,61.3842,61.4273,61.3497,61.4187,461944.0
2020-11-24 11:35:00,71.22,71.27,71.21,71.23,417792.0,61.4187,61.4618,61.41,61.4273,417792.0
2020-11-24 11:40:00,71.24,71.28,71.23,71.23,281587.0,61.4359,61.4704,61.4273,61.4273,281587.0
2020-11-24 11:45:00,71.24,71.31,71.22,71.3,224655.0,61.4359,61.4963,61.4187,61.4876,224655.0
2020-11-24 11:50:00,71.29,71.29,71.23,71.28,171019.0,61.479,61.479,61.4273,61.4704,171019.0
2020-11-24 11:55:00,71.28,71.3,71.22,71.23,105253.0,61.4704,61.4876,61.4187,61.4273,105253.0
2020-11-24 12:00:00,71.23,71.23,71.2,71.2,156783.0,61.4273,61.4273,61.4014,61.4014,156783.0
2020-11-24 12:05:00,71.2,71.21,71.18,71.19,41172.0,61.4014,61.41,61.3842,61.3928,41172.0
2020-11-24 12:10:00,71.18,71.2,71.15,71.19,142624.0,61.3842,61.4014,61.3583,61.3928,142624.0
2020-11-24 12:15:00,71.19,71.2,71.17,71.18,106276.0,61.3928,61.4014,61.3755,61.3842,106276.0
2020-11-24 12:20:00,71.19,71.21,71.18,71.21,87391.0,61.3928,61.41,61.3842,61.41,87391.0
2020-11-24 12:25:00,71.2,71.22,71.18,71.22,73434.0,61.4014,61.4187,61.3842,61.4187,73434.0
2020-11-24 12:30:00,71.22,71.24,71.21,71.23,48119.0,61.4187,61.4359,61.41,61.4273,48119.0
2020-11-24 12:35:00,71.23,71.24,71.18,71.2,74601.0,61.4273,61.4359,61.3842,61.4014,74601.0
2020-11-24 12:40:00,71.21,71.21,71.18,71.2,204964.0,61.41,61.41,61.3842,61.4014,204964.0
2020-11-24 12:45:00,71.19,71.22,71.19,71.22,109311.0,61.3928,61.4187,61.3928,61.4187,109311.0
2020-11-24 12:50:00,71.21,71.25,71.21,71.24,73361.0,61.41,61.4445,61.41,61.4359,73361.0
2020-11-24 12:55:00,71.24,71.27,71.23,71.26,70045.0,61.4359,61.4618,61.4273,61.4531,70045.0
2020-11-24 13:00:00,71.26,71.28,71.25,71.27,75620.0,61.4531,61.4704,61.4445,61.4618,75620.0
2020-11-24 13:05:00,71.27,71.29,71.26,71.28,46251.0,61.4618,61.479,61.4531,61.4704,46251.0
2020-11-24 13:10:00,71.28,71.29,71.26,71.28,36031.0,61.4704,61.479,61.4531,61.4704,36031.0
2020-11-24 13:15:00,71.29,71.31,71.28,71.29,379049.0,61.479,61.4963,61.4704,61.479,379049.0
2020-11-24 13:20:00,71.29,71.29,71.25,71.26,1531416.0,61.479,61.479,61.4445,61.4531,1531416.0
2020-11-24 13:25:00,71.25,71.26,71.21,71.25,170674.0,61.4445,61.4531,61.41,61.4445,170674.0
2020-11-24 13:30:00,71.25,71.28,71.25,71.27,95497.0,61.4445,61.4704,61.4445,61.4618,95497.0
2020-11-24 13:35:00,71.26,71.28,71.24,71.27,184799.0,61.4531,61.4704,61.4359,61.4618,184799.0
2020-11-24 13:40:00,71.27,71.36,71.26,71.31,101671.0,61.4618,61.5394,61.4531,61.4963,101671.0
2020-11-24 13:45:00,71.31,71.32,71.28,71.29,40503.0,61.4963,61.5049,61.4704,61.479,40503.0
2020-11-24 13:50:00,71.3,71.32,71.26,71.27,120146.0,61.4876,61.5049,61.4531,61.4618,120146.0
2020-11-24 13:55:00,71.28,71.3,71.27,71.29,54691.0,61.4704,61.4876,61.4618,61.479,54691.0
2020-11-24 14:00:00,71.29,71.3,71.27,71.3,159700.0,61.479,61.4876,61.4618,61.4876,159700.0
2020-11-24 14:05:00,71.29,71.3,71.26,71.27,120228.0,61.479,61.4876,61.4531,61.4618,120228.0
2020-11-24 14:10:00,71.26,71.29,71.26,71.28,87587.0,61.4531,61.479,61.4531,61.4704,87587.0
2020-11-24 14:15:00,71.28,71.29,71.23,71.24,219151.0,61.4704,61.479,61.4273,61.4359,219151.0
2020-11-24 14:20:00,71.24,71.26,71.22,71.22,88711.0,61.4359,61.4531,61.4187,61.4187,88711.0
2020-11-24 14:25:00,71.22,71.23,71.19,71.19,124040.0,61.4187,61.4273,61.3928,61.3928,124040.0
2020-11-24 14:30:00,71.19,71.23,71.17,71.23,635754.0,61.3928,61.4273,61.3755,61.4273,635754.0
2020-11-24 14:35:00,71.23,71.28,71.22,71.26,169683.0,61.4273,61.4704,61.4187,61.4531,169683.0
2020-11-24 14:40:00,71.26,71.29,71.24,71.29,209464.0,61.4531,61.479,61.4359,61.479,209464.0
2020-11-24 14:45:00,71.29,71.29,71.25,71.27,197612.0,61.479,61.479,61.4445,61.4618,197612.0
2020-11-24 14:50:00,71.27,71.29,71.26,71.28,247636.0,61.4618,61.479,61.4531,61.4704,247636.0
2020-11-24 14:55:00,71.28,71.31,71.27,71.31,260431.0,61.4704,61.4963,61.4618,61.4963,260431.0
2020-11-24 15:00:00,71.3,71.32,71.25,71.29,172952.0,61.4876,61.5049,61.4445,61.479,172952.0
2020-11-24 15:05:00,71.29,71.31,71.27,71.28,238000.0,61.479,61.4963,61.4618,61.4704,238000.0
2020-11-24 15:10:00,71.29,71.32,71.27,71.28,142769.0,61.479,61.5049,61.4618,61.4704,142769.0
2020-11-24 15:15:00,71.28,71.29,71.25,71.25,74067.0,61.4704,61.479,61.4445,61.4445,74067.0
2020-11-24 15:20:00,71.26,71.3,71.26,71.28,126702.0,61.4531,61.4876,61.4531,61.4704,126702.0
2020-11-24 15:25:00,71.28,71.3,71.25,71.28,145148.0,61.4704,61.4876,61.4445,61.4704,145148.0
2020-11-24 15:30:00,71.28,71.31,71.24,71.3,127184.0,61.4704,61.4963,61.4359,61.4876,127184.0
2020-11-24 15:35:00,71.29,71.3,71.24,71.26,151567.0,61.479,61.4876,61.4359,61.4531,151567.0
2020-11-24 15:40:00,71.26,71.26,71.22,71.22,168585.0,61.4531,61.4531,61.4187,61.4187,168585.0
2020-11-24 15:45:00,71.22,71.27,71.21,71.26,204981.0,61.4187,61.4618,61.41,61.4531,204981.0
2020-11-24 15:50:00,71.26,71.35,71.24,71.34,535311.0,61.4531,61.5308,61.4359,61.5221,535311.0
2020-11-24 15:55:00,71.35,71.38,71.32,71.33,2337863.0,61.5308,61.5566,61.5049,61.5135,2337863.0
2020-11-25 09:30:00,70.91,70.96,70.88,70.92,355661.0,61.1513,61.1944,61.1254,61.1599,355661.0
2020-11-25 09:35:00,70.91,70.94,70.87,70.88,306227.0,61.1513,61.1772,61.1168,61.1254,306227.0
2020-11-25 09:40:00,70.88,71.0,70.87,71.0,267135.0,61.1254,61.2289,61.1168,61.2289,267135.0
2020-11-25 09:45:00,71.0,71.02,70.95,70.95,347175.0,61.2289,61.2462,61.1858,61.1858,347175.0
2020-11-25 09:50:00,70.95,70.99,70.91,70.91,255910.0,61.1858,61.2203,61.1513,61.1513,255910.0
2020-11-25 09:55:00,70.91,70.91,70.83,70.89,202208.0,61.1513,61.1513,61.0823,61.1341,202208.0
2020-11-25 10:00:00,70.89,70.89,70.79,70.79,195537.0,61.1341,61.1341,61.0478,61.0478,195537.0
2020-11-25 10:05:00,70.79,70.82,70.75,70.82,304089.0,61.0478,61.0737,61.0133,61.0737,304089.0
2020-11-25 10:10:00,70.82,70.91,70.81,70.91,157233.0,61.0737,61.1513,61.0651,61.1513,157233.0
2020-11-25 10:15:00,70.91,70.98,70.89,70.96,291960.0,61.1513,61.2117,61.1341,61.1944,291960.0
2020-11-25 10:20:00,70.96,71.01,70.96,71.01,275375.0,61.1944,61.2376,61.1944,61.2376,275375.0
2020-11-25 10:25:00,71.01,71.02,70.98,71.01,169144.0,61.2376,61.2462,61.2117,61.2376,169144.0
2020-11-25 10:30:00,71.01,71.06,71.0,71.06,194336.0,61.2376,61.2807,61.2289,61.2807,194336.0
2020-11-25 10:35:00,71.05,71.1,71.03,71.09,198427.0,61.272,61.3152,61.2548,61.3065,198427.0
2020-11-25 10:40:00,71.09,71.12,71.06,71.11,75503.0,61.3065,61.3324,61.2807,61.3238,75503.0
2020-11-25 10:45:00,71.1,71.14,71.09,71.11,142299.0,61.3152,61.3497,61.3065,61.3238,142299.0
2020-11-25 10:50:00,71.11,71.15,71.1,71.11,295995.0,61.3238,61.3583,61.3152,61.3238,295995.0
2020-11-25 10:55:00,71.1,71.1,71.01,71.01,180295.0,61.3152,61.3152,61.2376,61.2376,180295.0
2020-11-25 11:00:00,71.02,71.08,71.0,71.06,246286.0,61.2462,61.2979,61.2289,61.2807,246286.0
2020-11-25 11:05:00,71.05,71.11,71.04,71.09,287957.0,61.272,61.3238,61.2634,61.3065,287957.0
2020-11-25 11:10:00,71.09,71.11,71.08,71.1,113149.0,61.3065,61.3238,61.2979,61.3152,113149.0
2020-11-25 11:15:00,71.11,71.11,71.07,71.07,109569.0,61.3238,61.3238,61.2893,61.2893,109569.0
2020-11-25 11:20:00,71.08,71.14,71.06,71.13,95983.0,61.2979,61.3497,61.2807,61.341,95983.0
2020-11-25 11:25:00,71.12,71.16,71.1,71.14,662635.0,61.3324,61.3669,61.3152,61.3497,662635.0
2020-11-25 11:30:00,71.15,71.15,71.08,71.09,581603.0,61.3583,61.3583,61.2979,61.3065,581603.0
2020-11-25 11:35:00,71.08,71.16,71.08,71.15,317523.0,61.2979,61.3669,61.2979,61.3583,317523.0
2020-11-25 11:40:00,71.15,71.16,71.07,71.08,347391.0,61.3583,61.3669,61.2893,61.2979,347391.0
2020-11-25 11:45:00,71.08,71.14,71.07,71.14,588738.0,61.2979,61.3497,61.2893,61.3497,588738.0
2020-11-25 11:50:00,71.14,71.17,71.13,71.14,187943.0,61.3497,61.3755,61.341,61.3497,187943.0
2020-11-25 11:55:00,71.13,71.15,71.12,71.15,44243.0,61.341,61.3583,61.3324,61.3583,44243.0
2020-11-25 12:00:00,71.15,71.2,71.13,71.19,249484.0,61.3583,61.4014,61.341,61.3928,249484.0
2020-11-25 12:05:00,71.2,71.22,71.19,71.21,190437.0,61.4014,61.4187,61.3928,61.41,190437.0
2020-11-25 12:10:00,71.21,71.22,71.18,71.19,124137.0,61.41,61.4187,61.3842,61.3928,124137.0
2020-11-25 12:15:00,71.19,71.19,71.15,71.17,61004.0,61.3928,61.3928,61.3583,61.3755,61004.0
2020-11-25 12:20:00,71.17,71.18,71.15,71.16,45136.0,61.3755,61.3842,61.3583,61.3669,45136.0
2020-11-25 12:25:00,71.16,71.18,71.14,71.14,84822.0,61.3669,61.3842,61.3497,61.3497,84822.0
2020-11-25 12:30:00,71.15,71.18,71.14,71.16,85564.0,61.3583,61.3842,61.3497,61.3669,85564.0
2020-11-25 12:35:00,71.15,71.17,71.14,71.16,44905.0,61.3583,61.3755,61.3497,61.3669,44905.0
2020-11-25 12:40:00,71.16,71.23,71.15,71.2,215686.0,61.3669,61.4273,61.3583,61.4014,215686.0
2020-11-25 12:45:00,71.21,71.21,71.19,71.2,116748.0,61.41,61.41,61.3928,61.4014,116748.0
2020-11-25 12:50:00,71.21,71.25,71.19,71.25,82107.0,61.41,61.4445,61.3928,61.4445,82107.0
2020-11-25 12:55:00,71.25,71.31,71.24,71.3,225692.0,61.4445,61.4963,61.4359,61.4876,225692.0
2020-11-25 13:00:00,71.3,71.33,71.29,71.31,432327.0,61.4876,61.5135,61.479,61.4963,432327.0
2020-11-25 13:05:00,71.3,71.34,71.29,71.33,60709.0,61.4876,61.5221,61.479,61.5135,60709.0
2020-11-25 13:10:00,71.32,71.34,71.3,71.3,210650.0,61.5049,61.5221,61.4876,61.4876,210650.0
2020-11-25 13:15:00,71.3,71.32,71.28,71.3,40133.0,61.4876,61.5049,61.4704,61.4876,40133.0
2020-11-25 13:20:00,71.3,71.31,71.29,71.3,28679.0,61.4876,61.4963,61.479,61.4876,28679.0
2020-11-25 13:25:00,71.3,71.31,71.27,71.28,64877.0,61.4876,61.4963,61.4618,61.4704,64877.0
2020-11-25 13:30:00,71.28,71.34,71.25,71.34,82532.0,61.4704,61.5221,61.4445,61.5221,82532.0
2020-11-25 13:35:00,71.34,71.36,71.31,71.31,162733.0,61.5221,61.5394,61.4963,61.4963,162733.0
2020-11-25 13:40:00,71.32,71.32,71.29,71.31,131644.0,61.5049,61.5049,61.479,61.4963,131644.0
2020-11-25 13:45:00,71.3,71.34,71.28,71.33,164733.0,61.4876,61.5221,61.4704,61.5135,164733.0
2020-11-25 13:50:00,71.33,71.37,71.32,71.37,135330.0,61.5135,61.548,61.5049,61.548,135330.0
2020-11-25 13:55:00,71.36,71.39,71.35,71.38,330921.0,61.5394,61.5653,61.5308,61.5566,330921.0
2020-11-25 14:00:00,71.37,71.39,71.31,71.37,583808.0,61.548,61.5653,61.4963,61.548,583808.0
2020-11-25 14:05:00,71.37,71.4,71.31,71.33,260774.0,61.548,61.5739,61.4963,61.5135,260774.0
2020-11-25 14:10:00,71.32,71.32,71.24,71.25,78690.0,61.5049,61.5049,61.4359,61.4445,78690.0
2020-11-25 14:15:00,71.24,71.31,71.24,71.27,104325.0,61.4359,61.4963,61.4359,61.4618,104325.0
2020-11-25 14:20:00,71.27,71.3,71.26,71.3,47778.0,61.4618,61.4876,61.4531,61.4876,47778.0
2020-11-25 14:25:00,71.3,71.32,71.29,71.3,34499.0,61.4876,61.5049,61.479,61.4876,34499.0
2020-11-25 14:30:00,71.31,71.33,71.28,71.28,97688.0,61.4963,61.5135,61.4704,61.4704,97688.0
2020-11-25 14:35:00,71.29,71.29,71.25,71.27,61067.0,61.479,61.479,61.4445,61.4618,61067.0
2020-11-25 14:40:00,71.27,71.27,71.23,71.24,100319.0,61.4618,61.4618,61.4273,61.4359,100319.0
2020-11-25 14:45:00,71.25,71.28,71.24,71.27,114679.0,61.4445,61.4704,61.4359,61.4618,114679.0
2020-11-25 14:50:00,71.26,71.29,71.25,71.28,147361.0,61.4531,61.479,61.4445,61.4704,147361.0
2020-11-25 14:55:00,71.29,71.32,71.28,71.3,80149.0,61.479,61.5049,61.4704,61.4876,80149.0
2020-11-25 15:00:00,71.3,71.3,71.26,71.28,82571.0,61.4876,61.4876,61.4531,61.4704,82571.0
2020-11-25 15:05:00,71.28,71.31,71.26,71.31,95573.0,61.4704,61.4963,61.4531,61.4963,95573.0
2020-11-25 15:10:00,71.3,71.36,71.3,71.36,162323.0,61.4876,61.5394,61.4876,61.5394,162323.0
2020-11-25 15:15:00,71.36,71.37,71.32,71.34,67549.0,61.5394,61.548,61.5049,61.5221,67549.0
2020-11-25 15:20:00,71.33,71.35,71.3,71.33,146321.0,61.5135,61.5308,61.4876,61.5135,146321.0
2020-11-25 15:25:00,71.33,71.37,71.32,71.35,53928.0,61.5135,61.548,61.5049,61.5308,53928.0
2020-11-25 15:30:00,71.34,71.36,71.32,71.35,121664.0,61.5221,61.5394,61.5049,61.5308,121664.0
2020-11-25 15:35:00,71.34,71.35,71.26,71.28,163271.0,61.5221,61.5308,61.4531,61.4704,163271.0
2020-11-25 15:40:00,71.28,71.32,71.28,71.31,122842.0,61.4704,61.5049,61.4704,61.4963,122842.0
2020-11-25 15:45:00,71.31,71.33,71.27,71.28,59237.0,61.4963,61.5135,61.4618,61.4704,59237.0
2020-11-25 15:50:00,71.28,71.3,71.25,71.3,380107.0,61.4704,61.4876,61.4445,61.4876,380107.0
2020-11-25 15:55:00,71.3,71.3,71.21,71.23,2448268.0,61.4876,61.4876,61.41,61.4273,2448268.0
2020-11-27 09:30:00,71.38,71.49,71.37,71.48,644110.0,61.5566,61.6515,61.548,61.6429,644110.0
2020-11-27 09:35:00,71.48,71.65,71.47,71.64,348755.0,61.6429,61.7895,61.6342,61.7808,348755.0
2020-11-27 09:40:00,71.65,71.65,71.57,71.62,234617.0,61.7895,61.7895,61.7205,61.7636,234617.0
2020-11-27 09:45:00,71.63,71.65,71.6,71.61,156886.0,61.7722,61.7895,61.7464,61.755,156886.0
2020-11-27 09:50:00,71.61,71.65,71.6,71.62,193673.0,61.755,61.7895,61.7464,61.7636,193673.0
2020-11-27 09:55:00,71.63,71.63,71.59,71.61,179218.0,61.7722,61.7722,61.7377,61.755,179218.0
2020-11-27 10:00:00,71.61,71.65,71.59,71.62,156139.0,61.755,61.7895,61.7377,61.7636,156139.0
2020-11-27 10:05:00,71.61,71.68,71.57,71.65,247162.0,61.755,61.8153,61.7205,61.7895,247162.0
2020-11-27 10:10:00,71.64,71.69,71.63,71.69,94148.0,61.7808,61.824,61.7722,61.824,94148.0
2020-11-27 10:15:00,71.69,71.69,71.64,71.66,188403.0,61.824,61.824,61.7808,61.7981,188403.0
2020-11-27 10:20:00,71.66,71.7,71.65,71.7,195337.0,61.7981,61.8326,61.7895,61.8326,195337.0
2020-11-27 10:25:00,71.7,71.7,71.64,71.64,159333.0,61.8326,61.8326,61.7808,61.7808,159333.0
2020-11-27 10:30:00,71.65,71.68,71.64,71.65,212754.0,61.7895,61.8153,61.7808,61.7895,212754.0
2020-11-27 10:35:00,71.66,71.68,71.64,71.65,193085.0,61.7981,61.8153,61.7808,61.7895,193085.0
2020-11-27 10:40:00,71.65,71.68,71.62,71.65,124329.0,61.7895,61.8153,61.7636,61.7895,124329.0
2020-11-27 10:45:00,71.66,71.67,71.63,71.66,99238.0,61.7981,61.8067,61.7722,61.7981,99238.0
2020-11-27 10:50:00,71.65,71.66,71.62,71.63,108521.0,61.7895,61.7981,61.7636,61.7722,108521.0
2020-11-27 10:55:00,71.63,71.67,71.61,71.61,237361.0,61.7722,61.8067,61.755,61.755,237361.0
2020-11-27 11:00:00,71.61,71.67,71.6,71.63,220564.0,61.755,61.8067,61.7464,61.7722,220564.0
2020-11-27 11:05:00,71.62,71.65,71.6,71.63,89960.0,61.7636,61.7895,61.7464,61.7722,89960.0
2020-11-27 11:10:00,71.62,71.64,71.58,71.61,90194.0,61.7636,61.7808,61.7291,61.755,90194.0
2020-11-27 11:15:00,71.61,71.66,71.58,71.66,94104.0,61.755,61.7981,61.7291,61.7981,94104.0
2020-11-27 11:20:00,71.66,71.7,71.65,71.7,135732.0,61.7981,61.8326,61.7895,61.8326,135732.0
2020-11-27 11:25:00,71.7,71.73,71.68,71.72,176850.0,61.8326,61.8585,61.8153,61.8498,176850.0
2020-11-27 11:30:00,71.73,71.77,71.57,71.65,1010087.0,61.8585,61.893,61.7205,61.7895,1010087.0
2020-11-27 11:35:00,71.64,71.71,71.62,71.66,458225.0,61.7808,61.8412,61.7636,61.7981,458225.0
2020-11-27 11:40:00,71.65,71.69,71.65,71.68,136872.0,61.7895,61.824,61.7895,61.8153,136872.0
2020-11-27 11:45:00,71.66,71.67,71.62,71.63,120712.0,61.7981,61.8067,61.7636,61.7722,120712.0
2020-11-27 11:50:00,71.62,71.67,71.61,71.62,200591.0,61.7636,61.8067,61.755,61.7636,200591.0
2020-11-27 11:55:00,71.62,71.66,71.61,71.64,136710.0,61.7636,61.7981,61.755,61.7808,136710.0
2020-11-27 12:00:00,71.64,71.65,71.6,71.61,156369.0,61.7808,61.7895,61.7464,61.755,156369.0
2020-11-27 12:05:00,71.61,71.64,71.6,71.63,142888.0,61.755,61.7808,61.7464,61.7722,142888.0
2020-11-27 12:10:00,71.64,71.64,71.59,71.61,111371.0,61.7808,61.7808,61.7377,61.755,111371.0
2020-11-27 12:15:00,71.6,71.63,71.59,71.63,140154.0,61.7464,61.7722,61.7377,61.7722,140154.0
2020-11-27 12:20:00,71.63,71.63,71.56,71.62,213739.0,61.7722,61.7722,61.7119,61.7636,213739.0
2020-11-27 12:25:00,71.62,71.63,71.57,71.58,165629.0,61.7636,61.7722,61.7205,61.7291,165629.0
2020-11-27 12:30:00,71.57,71.59,71.55,71.59,172003.0,61.7205,61.7377,61.7032,61.7377,172003.0
2020-11-27 12:35:00,71.59,71.61,71.58,71.61,105810.0,61.7377,61.755,61.7291,61.755,105810.0
2020-11-27 12:40:00,71.6,71.63,71.59,71.62,168336.0,61.7464,61.7722,61.7377,61.7636,168336.0
2020-11-27 12:45:00,71.62,71.66,71.61,71.65,264477.0,61.7636,61.7981,61.755,61.7895,264477.0
2020-11-27 12:50:00,71.65,71.69,71.64,71.67,274296.0,61.7895,61.824,61.7808,61.8067,274296.0
2020-11-27 12:55:00,71.67,71.73,71.65,71.73,727454.0,61.8067,61.8585,61.7895,61.8585,727454.0
2020-11-30 09:30:00,71.46,71.53,71.35,71.36,435963.0,61.6256,61.686,61.5308,61.5394,435963.0
2020-11-30 09:35:00,71.36,71.4,71.33,71.4,232761.0,61.5394,61.5739,61.5135,61.5739,232761.0
2020-11-30 09:40:00,71.4,71.44,71.37,71.38,195426.0,61.5739,61.6084,61.548,61.5566,195426.0
2020-11-30 09:45:00,71.37,71.43,71.34,71.36,277262.0,61.548,61.5997,61.5221,61.5394,277262.0
2020-11-30 09:50:00,71.36,71.44,71.35,71.44,402407.0,61.5394,61.6084,61.5308,61.6084,402407.0
2020-11-30 09:55:00,71.45,71.47,71.43,71.45,254481.0,61.617,61.6342,61.5997,61.617,254481.0
2020-11-30 10:00:00,71.45,71.48,71.39,71.43,367030.0,61.617,61.6429,61.5653,61.5997,367030.0
2020-11-30 10:05:00,71.42,71.5,71.38,71.42,458579.0,61.5911,61.6601,61.5566,61.5911,458579.0
2020-11-30 10:10:00,71.42,71.46,71.39,71.41,308195.0,61.5911,61.6256,61.5653,61.5825,308195.0
2020-11-30 10:15:00,71.4,71.45,71.35,71.36,621753.0,61.5739,61.617,61.5308,61.5394,621753.0
2020-11-30 10:20:00,71.37,71.43,71.36,71.4,331746.0,61.548,61.5997,61.5394,61.5739,331746.0
2020-11-30 10:25:00,71.39,71.41,71.3,71.31,240041.0,61.5653,61.5825,61.4876,61.4963,240041.0
2020-11-30 10:30:00,71.3,71.3,71.24,71.24,213838.0,61.4876,61.4876,61.4359,61.4359,213838.0
2020-11-30 10:35:00,71.24,71.24,71.14,71.15,259369.0,61.4359,61.4359,61.3497,61.3583,259369.0
2020-11-30 10:40:00,71.14,71.15,71.04,71.05,164652.0,61.3497,61.3583,61.2634,61.272,164652.0
2020-11-30 10:45:00,71.04,71.14,71.02,71.1,309539.0,61.2634,61.3497,61.2462,61.3152,309539.0
2020-11-30 10:50:00,71.11,71.2,71.1,71.16,310093.0,61.3238,61.4014,61.3152,61.3669,310093.0
2020-11-30 10:55:00,71.16,71.18,71.08,71.14,349913.0,61.3669,61.3842,61.2979,61.3497,349913.0
2020-11-30 11:00:00,71.14,71.16,71.11,71.14,534619.0,61.3497,61.3669,61.3238,61.3497,534619.0
2020-11-30 11:05:00,71.14,71.14,71.08,71.11,250403.0,61.3497,61.3497,61.2979,61.3238,250403.0
2020-11-30 11:10:00,71.11,71.15,71.1,71.11,218534.0,61.3238,61.3583,61.3152,61.3238,218534.0
2020-11-30 11:15:00,71.11,71.16,71.0,71.01,723571.0,61.3238,61.3669,61.2289,61.2376,723571.0
2020-11-30 11:20:00,71.01,71.02,70.94,70.95,431392.0,61.2376,61.2462,61.1772,61.1858,431392.0
2020-11-30 11:25:00,70.95,70.96,70.77,70.77,829390.0,61.1858,61.1944,61.0306,61.0306,829390.0
2020-11-30 11:30:00,70.77,70.83,70.5,70.57,1773930.0,61.0306,61.0823,60.7977,60.8581,1773930.0
2020-11-30 11:35:00,70.56,70.72,70.55,70.7,1775727.0,60.8495,60.9875,60.8409,60.9702,1775727.0
2020-11-30 11:40:00,70.7,70.7,70.59,70.64,696898.0,60.9702,60.9702,60.8754,60.9185,696898.0
2020-11-30 11:45:00,70.64,70.68,70.62,70.67,226406.0,60.9185,60.953,60.9012,60.9443,226406.0
2020-11-30 11:50:00,70.67,70.7,70.64,70.67,272138.0,60.9443,60.9702,60.9185,60.9443,272138.0
2020-11-30 11:55:00,70.67,70.71,70.66,70.69,264515.0,60.9443,60.9788,60.9357,60.9616,264515.0
2020-11-30 12:00:00,70.68,70.7,70.62,70.64,186189.0,60.953,60.9702,60.9012,60.9185,186189.0
2020-11-30 12:05:00,70.64,70.68,70.62,70.67,178378.0,60.9185,60.953,60.9012,60.9443,178378.0
2020-11-30 12:10:00,70.67,70.71,70.63,70.7,179609.0,60.9443,60.9788,60.9098,60.9702,179609.0
2020-11-30 12:15:00,70.71,70.73,70.69,70.69,64968.0,60.9788,60.9961,60.9616,60.9616,64968.0
2020-11-30 12:20:00,70.69,70.72,70.66,70.71,197846.0,60.9616,60.9875,60.9357,60.9788,197846.0
2020-11-30 12:25:00,70.71,70.74,70.69,70.7,138641.0,60.9788,61.0047,60.9616,60.9702,138641.0
2020-11-30 12:30:00,70.7,70.72,70.67,70.67,184861.0,60.9702,60.9875,60.9443,60.9443,184861.0
2020-11-30 12:35:00,70.67,70.71,70.67,70.7,135377.0,60.9443,60.9788,60.9443,60.9702,135377.0
2020-11-30 12:40:00,70.71,70.72,70.68,70.7,218456.0,60.9788,60.9875,60.953,60.9702,218456.0
2020-11-30 12:45:00,70.71,70.72,70.68,70.7,163879.0,60.9788,60.9875,60.953,60.9702,163879.0
2020-11-30 12:50:00,70.7,70.74,70.67,70.72,363631.0,60.9702,61.0047,60.9443,60.9875,363631.0
2020-11-30 12:55:00,70.72,70.76,70.71,70.75,274557.0,60.9875,61.022,60.9788,61.0133,274557.0
2020-11-30 13:00:00,70.75,70.77,70.71,70.72,288439.0,61.0133,61.0306,60.9788,60.9875,288439.0
2020-11-30 13:05:00,70.72,70.78,70.71,70.73,171354.0,60.9875,61.0392,60.9788,60.9961,171354.0
2020-11-30 13:10:00,70.72,70.73,70.68,70.68,259861.0,60.9875,60.9961,60.953,60.953,259861.0
2020-11-30 13:15:00,70.69,70.73,70.68,70.72,137286.0,60.9616,60.9961,60.953,60.9875,137286.0
2020-11-30 13:20:00,70.72,70.75,70.71,70.74,242111.0,60.9875,61.0133,60.9788,61.0047,242111.0
2020-11-30 13:25:00,70.73,70.76,70.71,70.71,122174.0,60.9961,61.022,60.9788,60.9788,122174.0
2020-11-30 13:30:00,70.72,70.72,70.69,70.7,112837.0,60.9875,60.9875,60.9616,60.9702,112837.0
2020-11-30 13:35:00,70.7,70.74,70.7,70.73,1089796.0,60.9702,61.0047,60.9702,60.9961,1089796.0
2020-11-30 13:40:00,70.73,70.78,70.73,70.76,233423.0,60.9961,61.0392,60.9961,61.022,233423.0
2020-11-30 13:45:00,70.76,70.79,70.73,70.77,159154.0,61.022,61.0478,60.9961,61.0306,159154.0
2020-11-30 13:50:00,70.77,70.78,70.7,70.7,377014.0,61.0306,61.0392,60.9702,60.9702,377014.0
2020-11-30 13:55:00,70.69,70.7,70.65,70.66,187479.0,60.9616,60.9702,60.9271,60.9357,187479.0
2020-11-30 14:00:00,70.66,70.66,70.61,70.62,286542.0,60.9357,60.9357,60.8926,60.9012,286542.0
2020-11-30 14:05:00,70.62,70.66,70.61,70.63,152393.0,60.9012,60.9357,60.8926,60.9098,152393.0
2020-11-30 14:10:00,70.64,70.67,70.62,70.64,489332.0,60.9185,60.9443,60.9012,60.9185,489332.0
2020-11-30 14:15:00,70.65,70.67,70.61,70.64,137851.0,60.9271,60.9443,60.8926,60.9185,137851.0
2020-11-30 14:20:00,70.65,70.68,70.63,70.65,210979.0,60.9271,60.953,60.9098,60.9271,210979.0
2020-11-30 14:25:00,70.65,70.68,70.63,70.66,249064.0,60.9271,60.953,60.9098,60.9357,249064.0
2020-11-30 14:30:00,70.66,70.66,70.62,70.63,221636.0,60.9357,60.9357,60.9012,60.9098,221636.0
2020-11-30 14:35:00,70.63,70.64,70.6,70.61,393633.0,60.9098,60.9185,60.884,60.8926,393633.0
2020-11-30 14:40:00,70.61,70.63,70.59,70.61,418492.0,60.8926,60.9098,60.8754,60.8926,418492.0
2020-11-30 14:45:00,70.61,70.7,70.59,70.65,1581366.0,60.8926,60.9702,60.8754,60.9271,1581366.0
2020-11-30 14:50:00,70.64,70.67,70.59,70.59,293873.0,60.9185,60.9443,60.8754,60.8754,293873.0
2020-11-30 14:55:00,70.58,70.72,70.58,70.72,203897.0,60.8667,60.9875,60.8667,60.9875,203897.0
2020-11-30 15:00:00,70.72,70.74,70.62,70.65,290723.0,60.9875,61.0047,60.9012,60.9271,290723.0
2020-11-30 15:05:00,70.65,70.65,70.54,70.55,356315.0,60.9271,60.9271,60.8322,60.8409,356315.0
2020-11-30 15:10:00,70.55,70.55,70.47,70.51,257301.0,60.8409,60.8409,60.7719,60.8064,257301.0
2020-11-30 15:15:00,70.5,70.55,70.48,70.53,435900.0,60.7977,60.8409,60.7805,60.8236,435900.0
2020-11-30 15:20:00,70.53,70.54,70.48,70.53,751907.0,60.8236,60.8322,60.7805,60.8236,751907.0
2020-11-30 15:25:00,70.52,70.53,70.41,70.42,1116886.0,60.815,60.8236,60.7201,60.7287,1116886.0
2020-11-30 15:30:00,70.42,70.49,70.41,70.47,510460.0,60.7287,60.7891,60.7201,60.7719,510460.0
2020-11-30 15:35:00,70.47,70.49,70.43,70.48,713621.0,60.7719,60.7891,60.7374,60.7805,713621.0
2020-11-30 15:40:00,70.47,70.48,70.44,70.45,401066.0,60.7719,60.7805,60.746,60.7546,401066.0
2020-11-30 15:45:00,70.45,70.48,70.4,70.42,932140.0,60.7546,60.7805,60.7115,60.7287,932140.0
2020-11-30 15:50:00,70.42,70.47,70.38,70.41,1261387.0,60.7287,60.7719,60.6943,60.7201,1261387.0
2020-11-30 15:55:00,70.41,70.42,70.11,70.13,9137427.0,60.7201,60.7287,60.4614,60.4787,9137427.0
2020-12-01 09:30:00,71.34,71.42,71.3,71.32,1384764.0,61.5221,61.5911,61.4876,61.5049,1384764.0
2020-12-01 09:35:00,71.31,71.44,71.3,71.42,499134.0,61.4963,61.6084,61.4876,61.5911,499134.0
2020-12-01 09:40:00,71.42,71.45,71.4,71.44,395583.0,61.5911,61.617,61.5739,61.6084,395583.0
2020-12-01 09:45:00,71.44,71.49,71.43,71.48,685652.0,61.6084,61.6515,61.5997,61.6429,685652.0
2020-12-01 09:50:00,71.48,71.55,71.47,71.54,338681.0,61.6429,61.7032,61.6342,61.6946,338681.0
2020-12-01 09:55:00,71.54,71.55,71.44,71.48,656803.0,61.6946,61.7032,61.6084,61.6429,656803.0
2020-12-01 10:00:00,71.48,71.52,71.45,71.47,517758.0,61.6429,61.6774,61.617,61.6342,517758.0
2020-12-01 10:05:00,71.47,71.49,71.39,71.45,454238.0,61.6342,61.6515,61.5653,61.617,454238.0
2020-12-01 10:10:00,71.45,71.47,71.42,71.45,176437.0,61.617,61.6342,61.5911,61.617,176437.0
2020-12-01 10:15:00,71.45,71.52,71.4,71.51,647191.0,61.617,61.6774,61.5739,61.6687,647191.0
2020-12-01 10:20:00,71.51,71.52,71.46,71.51,269154.0,61.6687,61.6774,61.6256,61.6687,269154.0
2020-12-01 10:25:00,71.51,71.56,71.5,71.54,408155.0,61.6687,61.7119,61.6601,61.6946,408155.0
2020-12-01 10:30:00,71.53,71.55,71.49,71.5,287722.0,61.686,61.7032,61.6515,61.6601,287722.0
2020-12-01 10:35:00,71.49,71.52,71.43,71.44,306577.0,61.6515,61.6774,61.5997,61.6084,306577.0
2020-12-01 10:40:00,71.44,71.55,71.43,71.53,442033.0,61.6084,61.7032,61.5997,61.686,442033.0
2020-12-01 10:45:00,71.54,71.58,71.53,71.58,444251.0,61.6946,61.7291,61.686,61.7291,444251.0
2020-12-01 10:50:00,71.58,71.59,71.54,71.58,142026.0,61.7291,61.7377,61.6946,61.7291,142026.0
2020-12-01 10:55:00,71.58,71.6,71.52,71.56,310147.0,61.7291,61.7464,61.6774,61.7119,310147.0
2020-12-01 11:00:00,71.56,71.6,71.53,71.59,220715.0,61.7119,61.7464,61.686,61.7377,220715.0
2020-12-01 11:05:00,71.59,71.7,71.57,71.69,338602.0,61.7377,61.8326,61.7205,61.824,338602.0
2020-12-01 11:10:00,71.69,71.74,71.67,71.71,365010.0,61.824,61.8671,61.8067,61.8412,365010.0
2020-12-01 11:15:00,71.71,71.73,71.68,71.73,243994.0,61.8412,61.8585,61.8153,61.8585,243994.0
2020-12-01 11:20:00,71.73,71.79,71.72,71.78,533255.0,61.8585,61.9102,61.8498,61.9016,533255.0
2020-12-01 11:25:00,71.78,71.81,71.71,71.77,1312243.0,61.9016,61.9275,61.8412,61.893,1312243.0
2020-12-01 11:30:00,71.77,71.81,71.67,71.74,1410262.0,61.893,61.9275,61.8067,61.8671,1410262.0
2020-12-01 11:35:00,71.73,71.75,71.61,71.64,639763.0,61.8585,61.8757,61.755,61.7808,639763.0
2020-12-01 11:40:00,71.65,71.68,71.62,71.63,323556.0,61.7895,61.8153,61.7636,61.7722,323556.0
2020-12-01 11:45:00,71.64,71.65,71.56,71.58,443583.0,61.7808,61.7895,61.7119,61.7291,443583.0
2020-12-01 11:50:00,71.58,71.61,71.56,71.59,252833.0,61.7291,61.755,61.7119,61.7377,252833.0
2020-12-01 11:55:00,71.59,71.6,71.56,71.56,172191.0,61.7377,61.7464,61.7119,61.7119,172191.0
2020-12-01 12:00:00,71.58,71.65,71.56,71.65,160391.0,61.7291,61.7895,61.7119,61.7895,160391.0
2020-12-01 12:05:00,71.66,71.72,71.64,71.7,538127.0,61.7981,61.8498,61.7808,61.8326,538127.0
2020-12-01 12:10:00,71.7,71.73,71.68,71.7,902291.0,61.8326,61.8585,61.8153,61.8326,902291.0
2020-12-01 12:15:00,71.69,71.69,71.63,71.65,130853.0,61.824,61.824,61.7722,61.7895,130853.0
2020-12-01 12:20:00,71.66,71.69,71.65,71.67,164575.0,61.7981,61.824,61.7895,61.8067,164575.0
2020-12-01 12:25:00,71.67,71.71,71.66,71.69,120401.0,61.8067,61.8412,61.7981,61.824,120401.0
2020-12-01 12:30:00,71.7,71.74,71.68,71.7,233776.0,61.8326,61.8671,61.8153,61.8326,233776.0
2020-12-01 12:35:00,71.71,71.73,71.69,71.7,334096.0,61.8412,61.8585,61.824,61.8326,334096.0
2020-12-01 12:40:00,71.7,71.71,71.67,71.7,142102.0,61.8326,61.8412,61.8067,61.8326,142102.0
2020-12-01 12:45:00,71.7,71.76,71.69,71.76,100227.0,61.8326,61.8843,61.824,61.8843,100227.0
2020-12-01 12:50:00,71.76,71.77,71.72,71.73,145248.0,61.8843,61.893,61.8498,61.8585,145248.0
2020-12-01 12:55:00,71.73,71.75,71.72,71.73,224472.0,61.8585,61.8757,61.8498,61.8585,224472.0
2020-12-01 13:00:00,71.74,71.76,71.71,71.72,94579.0,61.8671,61.8843,61.8412,61.8498,94579.0
2020-12-01 13:05:00,71.72,71.75,71.71,71.74,591632.0,61.8498,61.8757,61.8412,61.8671,591632.0
2020-12-01 13:10:00,71.74,71.75,71.73,71.75,98067.0,61.8671,61.8757,61.8585,61.8757,98067.0
2020-12-01 13:15:00,71.75,71.76,71.71,71.72,286728.0,61.8757,61.8843,61.8412,61.8498,286728.0
2020-12-01 13:20:00,71.73,71.76,71.71,71.74,174712.0,61.8585,61.8843,61.8412,61.8671,174712.0
2020-12-01 13:25:00,71.74,71.76,71.72,71.76,223227.0,61.8671,61.8843,61.8498,61.8843,223227.0
2020-12-01 13:30:00,71.75,71.77,71.72,71.76,134967.0,61.8757,61.893,61.8498,61.8843,134967.0
2020-12-01 13:35:00,71.77,71.79,71.76,71.78,125194.0,61.893,61.9102,61.8843,61.9016,125194.0
2020-12-01 13:40:00,71.78,71.79,71.77,71.79,68440.0,61.9016,61.9102,61.893,61.9102,68440.0
2020-12-01 13:45:00,71.78,71.79,71.75,71.78,122402.0,61.9016,61.9102,61.8757,61.9016,122402.0
2020-12-01 13:50:00,71.78,71.78,71.73,71.75,85355.0,61.9016,61.9016,61.8585,61.8757,85355.0
2020-12-01 13:55:00,71.75,71.76,71.73,71.76,135381.0,61.8757,61.8843,61.8585,61.8843,135381.0
2020-12-01 14:00:00,71.76,71.77,71.74,71.77,146813.0,61.8843,61.893,61.8671,61.893,146813.0
2020-12-01 14:05:00,71.77,71.78,71.76,71.77,121052.0,61.893,61.9016,61.8843,61.893,121052.0
2020-12-01 14:10:00,71.77,71.8,71.75,71.77,209572.0,61.893,61.9188,61.8757,61.893,209572.0
2020-12-01 14:15:00,71.77,71.8,71.77,71.78,107701.0,61.893,61.9188,61.893,61.9016,107701.0
2020-12-01 14:20:00,71.78,71.79,71.72,71.74,248253.0,61.9016,61.9102,61.8498,61.8671,248253.0
2020-12-01 14:25:00,71.73,71.76,71.73,71.75,105990.0,61.8585,61.8843,61.8585,61.8757,105990.0
2020-12-01 14:30:00,71.75,71.76,71.71,71.75,324129.0,61.8757,61.8843,61.8412,61.8757,324129.0
2020-12-01 14:35:00,71.75,71.77,71.74,71.77,100477.0,61.8757,61.893,61.8671,61.893,100477.0
2020-12-01 14:40:00,71.76,71.8,71.75,71.79,176684.0,61.8843,61.9188,61.8757,61.9102,176684.0
2020-12-01 14:45:00,71.78,71.81,71.77,71.8,170136.0,61.9016,61.9275,61.893,61.9188,170136.0
2020-12-01 14:50:00,71.79,71.8,71.72,71.72,87556.0,61.9102,61.9188,61.8498,61.8498,87556.0
2020-12-01 14:55:00,71.72,71.73,71.69,71.7,130684.0,61.8498,61.8585,61.824,61.8326,130684.0
2020-12-01 15:00:00,71.69,71.7,71.62,71.63,175800.0,61.824,61.8326,61.7636,61.7722,175800.0
2020-12-01 15:05:00,71.63,71.63,71.56,71.59,125639.0,61.7722,61.7722,61.7119,61.7377,125639.0
2020-12-01 15:10:00,71.6,71.65,71.58,71.63,130080.0,61.7464,61.7895,61.7291,61.7722,130080.0
2020-12-01 15:15:00,71.64,71.64,71.56,71.57,131214.0,61.7808,61.7808,61.7119,61.7205,131214.0
2020-12-01 15:20:00,71.57,71.65,71.57,71.64,162989.0,61.7205,61.7895,61.7205,61.7808,162989.0
2020-12-01 15:25:00,71.65,71.69,71.63,71.68,114018.0,61.7895,61.824,61.7722,61.8153,114018.0
2020-12-01 15:30:00,71.69,71.69,71.62,71.65,199801.0,61.824,61.824,61.7636,61.7895,199801.0
2020-12-01 15:35:00,71.65,71.67,71.62,71.66,263662.0,61.7895,61.8067,61.7636,61.7981,263662.0
2020-12-01 15:40:00,71.66,71.67,71.62,71.66,290074.0,61.7981,61.8067,61.7636,61.7981,290074.0
2020-12-01 15:45:00,71.65,71.73,71.62,71.7,546021.0,61.7895,61.8585,61.7636,61.8326,546021.0
2020-12-01 15:50:00,71.73,71.86,71.7,71.81,1330732.0,61.8585,61.9706,61.8326,61.9275,1330732.0
2020-12-01 15:55:00,71.81,71.84,71.75,71.8,2738352.0,61.9275,61.9533,61.8757,61.9188,2738352.0
2020-12-02 09:30:00,71.46,71.49,71.4,71.43,732631.0,61.6256,61.6515,61.5739,61.5997,732631.0
2020-12-02 09:35:00,71.44,71.58,71.43,71.56,233572.0,61.6084,61.7291,61.5997,61.7119,233572.0
2020-12-02 09:40:00,71.57,71.59,71.54,71.55,181044.0,61.7205,61.7377,61.6946,61.7032,181044.0
2020-12-02 09:45:00,71.55,71.57,71.49,71.49,329025.0,61.7032,61.7205,61.6515,61.6515,329025.0
2020-12-02 09:50:00,71.49,71.6,71.48,71.57,290897.0,61.6515,61.7464,61.6429,61.7205,290897.0
2020-12-02 09:55:00,71.57,71.61,71.56,71.6,251861.0,61.7205,61.755,61.7119,61.7464,251861.0
2020-12-02 10:00:00,71.61,71.69,71.6,71.67,267694.0,61.755,61.824,61.7464,61.8067,267694.0
2020-12-02 10:05:00,71.67,71.69,71.63,71.66,320790.0,61.8067,61.824,61.7722,61.7981,320790.0
2020-12-02 10:10:00,71.67,71.68,71.64,71.64,91648.0,61.8067,61.8153,61.7808,61.7808,91648.0
2020-12-02 10:15:00,71.64,71.73,71.64,71.72,150526.0,61.7808,61.8585,61.7808,61.8498,150526.0
2020-12-02 10:20:00,71.72,71.72,71.67,71.67,190156.0,61.8498,61.8498,61.8067,61.8067,190156.0
2020-12-02 10:25:00,71.67,71.74,71.65,71.72,228808.0,61.8067,61.8671,61.7895,61.8498,228808.0
2020-12-02 10:30:00,71.72,71.77,71.71,71.73,221368.0,61.8498,61.893,61.8412,61.8585,221368.0
2020-12-02 10:35:00,71.73,71.77,71.71,71.71,153343.0,61.8585,61.893,61.8412,61.8412,153343.0
2020-12-02 10:40:00,71.71,71.79,71.69,71.75,346676.0,61.8412,61.9102,61.824,61.8757,346676.0
2020-12-02 10:45:00,71.75,71.76,71.72,71.72,139152.0,61.8757,61.8843,61.8498,61.8498,139152.0
2020-12-02 10:50:00,71.72,71.75,71.68,71.72,141334.0,61.8498,61.8757,61.8153,61.8498,141334.0
2020-12-02 10:55:00,71.72,71.73,71.68,71.72,159508.0,61.8498,61.8585,61.8153,61.8498,159508.0
2020-12-02 11:00:00,71.72,71.78,71.72,71.77,227494.0,61.8498,61.9016,61.8498,61.893,227494.0
2020-12-02 11:05:00,71.77,71.79,71.76,71.78,91605.0,61.893,61.9102,61.8843,61.9016,91605.0
2020-12-02 11:10:00,71.78,71.82,71.77,71.81,110242.0,61.9016,61.9361,61.893,61.9275,110242.0
2020-12-02 11:15:00,71.82,71.82,71.77,71.79,246698.0,61.9361,61.9361,61.893,61.9102,246698.0
2020-12-02 11:20:00,71.81,71.81,71.75,71.75,221433.0,61.9275,61.9275,61.8757,61.8757,221433.0
2020-12-02 11:25:00,71.76,71.78,71.75,71.77,312869.0,61.8843,61.9016,61.8757,61.893,312869.0
2020-12-02 11:30:00,71.78,71.78,71.7,71.77,684385.0,61.9016,61.9016,61.8326,61.893,684385.0
2020-12-02 11:35:00,71.77,71.84,71.76,71.83,163490.0,61.893,61.9533,61.8843,61.9447,163490.0
2020-12-02 11:40:00,71.83,71.86,71.82,71.83,82460.0,61.9447,61.9706,61.9361,61.9447,82460.0
2020-12-02 11:45:00,71.84,71.84,71.82,71.84,89108.0,61.9533,61.9533,61.9361,61.9533,89108.0
2020-12-02 11:50:00,71.84,71.86,71.83,71.84,43398.0,61.9533,61.9706,61.9447,61.9533,43398.0
2020-12-02 11:55:00,71.84,71.86,71.82,71.84,69403.0,61.9533,61.9706,61.9361,61.9533,69403.0
2020-12-02 12:00:00,71.84,71.86,71.81,71.83,56158.0,61.9533,61.9706,61.9275,61.9447,56158.0
2020-12-02 12:05:00,71.84,71.84,71.81,71.83,150475.0,61.9533,61.9533,61.9275,61.9447,150475.0
2020-12-02 12:10:00,71.83,71.84,71.81,71.82,50424.0,61.9447,61.9533,61.9275,61.9361,50424.0
2020-12-02 12:15:00,71.82,71.84,71.81,71.83,120492.0,61.9361,61.9533,61.9275,61.9447,120492.0
2020-12-02 12:20:00,71.82,71.83,71.8,71.81,250529.0,61.9361,61.9447,61.9188,61.9275,250529.0
2020-12-02 12:25:00,71.81,71.85,71.81,71.84,507412.0,61.9275,61.9619,61.9275,61.9533,507412.0
2020-12-02 12:30:00,71.84,71.85,71.81,71.81,50198.0,61.9533,61.9619,61.9275,61.9275,50198.0
2020-12-02 12:35:00,71.81,71.82,71.8,71.81,57514.0,61.9275,61.9361,61.9188,61.9275,57514.0
2020-12-02 12:40:00,71.81,71.82,71.8,71.81,61679.0,61.9275,61.9361,61.9188,61.9275,61679.0
2020-12-02 12:45:00,71.81,71.83,71.8,71.82,32845.0,61.9275,61.9447,61.9188,61.9361,32845.0
2020-12-02 12:50:00,71.81,71.87,71.8,71.84,473688.0,61.9275,61.9792,61.9188,61.9533,473688.0
2020-12-02 12:55:00,71.84,71.84,71.78,71.8,114652.0,61.9533,61.9533,61.9016,61.9188,114652.0
2020-12-02 13:00:00,71.81,71.81,71.76,71.77,95039.0,61.9275,61.9275,61.8843,61.893,95039.0
2020-12-02 13:05:00,71.77,71.8,71.77,71.79,27069.0,61.893,61.9188,61.893,61.9102,27069.0
2020-12-02 13:10:00,71.8,71.81,71.78,71.8,264049.0,61.9188,61.9275,61.9016,61.9188,264049.0
2020-12-02 13:15:00,71.8,71.81,71.79,71.8,115472.0,61.9188,61.9275,61.9102,61.9188,115472.0
2020-12-02 13:20:00,71.8,71.8,71.77,71.78,95480.0,61.9188,61.9188,61.893,61.9016,95480.0
2020-12-02 13:25:00,71.78,71.8,71.76,71.78,283753.0,61.9016,61.9188,61.8843,61.9016,283753.0
2020-12-02 13:30:00,71.78,71.8,71.78,71.78,63790.0,61.9016,61.9188,61.9016,61.9016,63790.0
2020-12-02 13:35:00,71.79,71.82,71.78,71.82,81134.0,61.9102,61.9361,61.9016,61.9361,81134.0
2020-12-02 13:40:00,71.81,71.82,71.77,71.78,64409.0,61.9275,61.9361,61.893,61.9016,64409.0
2020-12-02 13:45:00,71.78,71.78,71.73,71.76,173321.0,61.9016,61.9016,61.8585,61.8843,173321.0
2020-12-02 13:50:00,71.76,71.79,71.74,71.79,88569.0,61.8843,61.9102,61.8671,61.9102,88569.0
2020-12-02 13:55:00,71.79,71.81,71.75,71.76,42615.0,61.9102,61.9275,61.8757,61.8843,42615.0
2020-12-02 14:00:00,71.77,71.77,71.72,71.75,37776.0,61.893,61.893,61.8498,61.8757,37776.0
2020-12-02 14:05:00,71.75,71.77,71.71,71.72,43642.0,61.8757,61.893,61.8412,61.8498,43642.0
2020-12-02 14:10:00,71.72,71.73,71.69,71.69,34011.0,61.8498,61.8585,61.824,61.824,34011.0
2020-12-02 14:15:00,71.7,71.81,71.69,71.8,180246.0,61.8326,61.9275,61.824,61.9188,180246.0
2020-12-02 14:20:00,71.81,71.84,71.8,71.83,153391.0,61.9275,61.9533,61.9188,61.9447,153391.0
2020-12-02 14:25:00,71.82,71.84,71.81,71.83,92559.0,61.9361,61.9533,61.9275,61.9447,92559.0
2020-12-02 14:30:00,71.83,71.88,71.83,71.86,52382.0,61.9447,61.9878,61.9447,61.9706,52382.0
2020-12-02 14:35:00,71.86,71.87,71.83,71.83,33635.0,61.9706,61.9792,61.9447,61.9447,33635.0
2020-12-02 14:40:00,71.83,71.83,71.79,71.83,112817.0,61.9447,61.9447,61.9102,61.9447,112817.0
2020-12-02 14:45:00,71.82,71.84,71.8,71.83,65940.0,61.9361,61.9533,61.9188,61.9447,65940.0
2020-12-02 14:50:00,71.83,71.84,71.81,71.83,33897.0,61.9447,61.9533,61.9275,61.9447,33897.0
2020-12-02 14:55:00,71.84,71.88,71.83,71.87,60291.0,61.9533,61.9878,61.9447,61.9792,60291.0
2020-12-02 15:00:00,71.86,71.87,71.84,71.86,106804.0,61.9706,61.9792,61.9533,61.9706,106804.0
2020-12-02 15:05:00,71.86,71.87,71.84,71.85,70897.0,61.9706,61.9792,61.9533,61.9619,70897.0
2020-12-02 15:10:00,71.84,71.87,71.83,71.83,146057.0,61.9533,61.9792,61.9447,61.9447,146057.0
2020-12-02 15:15:00,71.84,71.86,71.81,71.83,91855.0,61.9533,61.9706,61.9275,61.9447,91855.0
2020-12-02 15:20:00,71.82,71.83,71.79,71.8,58561.0,61.9361,61.9447,61.9102,61.9188,58561.0
2020-12-02 15:25:00,71.8,71.82,71.78,71.78,149740.0,61.9188,61.9361,61.9016,61.9016,149740.0
2020-12-02 15:30:00,71.8,71.82,71.77,71.81,225405.0,61.9188,61.9361,61.893,61.9275,225405.0
2020-12-02 15:35:00,71.81,71.83,71.78,71.8,139936.0,61.9275,61.9447,61.9016,61.9188,139936.0
2020-12-02 15:40:00,71.8,71.84,71.79,71.84,276197.0,61.9188,61.9533,61.9102,61.9533,276197.0
2020-12-02 15:45:00,71.84,71.84,71.79,71.8,291492.0,61.9533,61.9533,61.9102,61.9188,291492.0
2020-12-02 15:50:00,71.8,71.84,71.75,71.75,734199.0,61.9188,61.9533,61.8757,61.8757,734199.0
2020-12-02 15:55:00,71.76,71.81,71.75,71.81,1900872.0,61.8843,61.9275,61.8757,61.9275,1900872.0
2020-12-03 09:30:00,72.06,72.08,72.0,72.01,516259.0,62.143,62.1603,62.0913,62.0999,516259.0
2020-12-03 09:35:00,72.01,72.01,71.93,71.98,359122.0,62.0999,62.0999,62.0309,62.0741,359122.0
2020-12-03 09:40:00,71.98,72.05,71.98,72.05,184635.0,62.0741,62.1344,62.0741,62.1344,184635.0
2020-12-03 09:45:00,72.05,72.07,72.01,72.07,211719.0,62.1344,62.1517,62.0999,62.1517,211719.0
2020-12-03 09:50:00,72.06,72.07,72.03,72.05,90510.0,62.143,62.1517,62.1172,62.1344,90510.0
2020-12-03 09:55:00,72.05,72.08,72.04,72.08,250075.0,62.1344,62.1603,62.1258,62.1603,250075.0
2020-12-03 10:00:00,72.08,72.14,72.07,72.11,160578.0,62.1603,62.212,62.1517,62.1862,160578.0
2020-12-03 10:05:00,72.11,72.13,72.08,72.1,168937.0,62.1862,62.2034,62.1603,62.1775,168937.0
2020-12-03 10:10:00,72.09,72.16,72.09,72.15,88233.0,62.1689,62.2293,62.1689,62.2207,88233.0
2020-12-03 10:15:00,72.15,72.2,72.14,72.17,82305.0,62.2207,62.2638,62.212,62.2379,82305.0
2020-12-03 10:20:00,72.18,72.21,72.17,72.18,97976.0,62.2465,62.2724,62.2379,62.2465,97976.0
2020-12-03 10:25:00,72.19,72.19,72.16,72.16,110558.0,62.2552,62.2552,62.2293,62.2293,110558.0
2020-12-03 10:30:00,72.17,72.24,72.17,72.22,363719.0,62.2379,62.2983,62.2379,62.281,363719.0
2020-12-03 10:35:00,72.22,72.24,72.19,72.24,95129.0,62.281,62.2983,62.2552,62.2983,95129.0
2020-12-03 10:40:00,72.24,72.26,72.23,72.26,73390.0,62.2983,62.3155,62.2897,62.3155,73390.0
2020-12-03 10:45:00,72.26,72.27,72.19,72.21,115277.0,62.3155,62.3241,62.2552,62.2724,115277.0
2020-12-03 10:50:00,72.21,72.25,72.19,72.22,44752.0,62.2724,62.3069,62.2552,62.281,44752.0
2020-12-03 10:55:00,72.21,72.22,72.18,72.2,91937.0,62.2724,62.281,62.2465,62.2638,91937.0
2020-12-03 11:00:00,72.21,72.22,72.17,72.19,110945.0,62.2724,62.281,62.2379,62.2552,110945.0
2020-12-03 11:05:00,72.19,72.19,72.14,72.15,227825.0,62.2552,62.2552,62.212,62.2207,227825.0
2020-12-03 11:10:00,72.15,72.15,72.09,72.14,366537.0,62.2207,62.2207,62.1689,62.212,366537.0
2020-12-03 11:15:00,72.14,72.18,72.13,72.18,257873.0,62.212,62.2465,62.2034,62.2465,257873.0
2020-12-03 11:20:00,72.17,72.23,72.17,72.2,378360.0,62.2379,62.2897,62.2379,62.2638,378360.0
2020-12-03 11:25:00,72.2,72.21,72.16,72.18,319028.0,62.2638,62.2724,62.2293,62.2465,319028.0
2020-12-03 11:30:00,72.17,72.22,72.16,72.2,213480.0,62.2379,62.281,62.2293,62.2638,213480.0
2020-12-03 11:35:00,72.2,72.24,72.18,72.19,141039.0,62.2638,62.2983,62.2465,62.2552,141039.0
2020-12-03 11:40:00,72.19,72.22,72.18,72.2,42260.0,62.2552,62.281,62.2465,62.2638,42260.0
2020-12-03 11:45:00,72.2,72.2,72.17,72.19,38988.0,62.2638,62.2638,62.2379,62.2552,38988.0
2020-12-03 11:50:00,72.19,72.19,72.15,72.16,270785.0,62.2552,62.2552,62.2207,62.2293,270785.0
2020-12-03 11:55:00,72.16,72.2,72.15,72.19,80265.0,62.2293,62.2638,62.2207,62.2552,80265.0
2020-12-03 12:00:00,72.19,72.22,72.15,72.15,595990.0,62.2552,62.281,62.2207,62.2207,595990.0
2020-12-03 12:05:00,72.15,72.16,72.11,72.12,91655.0,62.2207,62.2293,62.1862,62.1948,91655.0
2020-12-03 12:10:00,72.12,72.13,72.07,72.08,49021.0,62.1948,62.2034,62.1517,62.1603,49021.0
2020-12-03 12:15:00,72.09,72.12,72.07,72.11,138766.0,62.1689,62.1948,62.1517,62.1862,138766.0
2020-12-03 12:20:00,72.11,72.12,72.09,72.11,90498.0,62.1862,62.1948,62.1689,62.1862,90498.0
2020-12-03 12:25:00,72.12,72.13,72.11,72.12,30248.0,62.1948,62.2034,62.1862,62.1948,30248.0
2020-12-03 12:30:00,72.11,72.17,72.1,72.12,412413.0,62.1862,62.2379,62.1775,62.1948,412413.0
2020-12-03 12:35:00,72.12,72.13,72.11,72.12,53657.0,62.1948,62.2034,62.1862,62.1948,53657.0
2020-12-03 12:40:00,72.12,72.13,72.1,72.12,476072.0,62.1948,62.2034,62.1775,62.1948,476072.0
2020-12-03 12:45:00,72.12,72.12,72.06,72.1,213095.0,62.1948,62.1948,62.143,62.1775,213095.0
2020-12-03 12:50:00,72.1,72.12,72.08,72.12,29085.0,62.1775,62.1948,62.1603,62.1948,29085.0
2020-12-03 12:55:00,72.11,72.12,72.1,72.12,25875.0,62.1862,62.1948,62.1775,62.1948,25875.0
2020-12-03 13:00:00,72.12,72.14,72.1,72.11,26632.0,62.1948,62.212,62.1775,62.1862,26632.0
2020-12-03 13:05:00,72.1,72.1,72.07,72.07,53015.0,62.1775,62.1775,62.1517,62.1517,53015.0
2020-12-03 13:10:00,72.08,72.08,72.05,72.08,54680.0,62.1603,62.1603,62.1344,62.1603,54680.0
2020-12-03 13:15:00,72.09,72.09,72.07,72.08,51942.0,62.1689,62.1689,62.1517,62.1603,51942.0
2020-12-03 13:20:00,72.08,72.09,72.05,72.09,44112.0,62.1603,62.1689,62.1344,62.1689,44112.0
2020-12-03 13:25:00,72.09,72.09,72.07,72.08,25657.0,62.1689,62.1689,62.1517,62.1603,25657.0
2020-12-03 13:30:00,72.08,72.09,72.07,72.07,45123.0,62.1603,62.1689,62.1517,62.1517,45123.0
2020-12-03 13:35:00,72.07,72.09,72.06,72.08,456786.0,62.1517,62.1689,62.143,62.1603,456786.0
2020-12-03 13:40:00,72.08,72.08,72.06,72.07,54012.0,62.1603,62.1603,62.143,62.1517,54012.0
2020-12-03 13:45:00,72.06,72.08,72.04,72.05,186695.0,62.143,62.1603,62.1258,62.1344,186695.0
2020-12-03 13:50:00,72.05,72.05,72.02,72.03,207407.0,62.1344,62.1344,62.1086,62.1172,207407.0
2020-12-03 13:55:00,72.03,72.04,71.98,72.01,274546.0,62.1172,62.1258,62.0741,62.0999,274546.0
2020-12-03 14:00:00,72.01,72.08,72.0,72.05,30718.0,62.0999,62.1603,62.0913,62.1344,30718.0
2020-12-03 14:05:00,72.04,72.06,72.04,72.06,72368.0,62.1258,62.143,62.1258,62.143,72368.0
2020-12-03 14:10:00,72.05,72.09,72.05,72.08,48203.0,62.1344,62.1689,62.1344,62.1603,48203.0
2020-12-03 14:15:00,72.08,72.09,72.06,72.08,47724.0,62.1603,62.1689,62.143,62.1603,47724.0
2020-12-03 14:20:00,72.08,72.08,72.06,72.07,49449.0,62.1603,62.1603,62.143,62.1517,49449.0
2020-12-03 14:25:00,72.06,72.08,72.04,72.08,53468.0,62.143,62.1603,62.1258,62.1603,53468.0
2020-12-03 14:30:00,72.07,72.1,72.07,72.09,41293.0,62.1517,62.1775,62.1517,62.1689,41293.0
2020-12-03 14:35:00,72.09,72.11,72.08,72.11,51744.0,62.1689,62.1862,62.1603,62.1862,51744.0
2020-12-03 14:40:00,72.11,72.12,72.09,72.1,27292.0,62.1862,62.1948,62.1689,62.1775,27292.0
2020-12-03 14:45:00,72.1,72.12,72.09,72.11,121967.0,62.1775,62.1948,62.1689,62.1862,121967.0
2020-12-03 14:50:00,72.11,72.12,72.09,72.11,20570.0,62.1862,62.1948,62.1689,62.1862,20570.0
2020-12-03 14:55:00,72.11,72.12,72.09,72.11,57401.0,62.1862,62.1948,62.1689,62.1862,57401.0
2020-12-03 15:00:00,72.12,72.14,72.1,72.11,95730.0,62.1948,62.212,62.1775,62.1862,95730.0
2020-12-03 15:05:00,72.11,72.12,72.08,72.08,71514.0,62.1862,62.1948,62.1603,62.1603,71514.0
2020-12-03 15:10:00,72.08,72.17,72.08,72.17,56554.0,62.1603,62.2379,62.1603,62.2379,56554.0
2020-12-03 15:15:00,72.16,72.19,72.15,72.17,36407.0,62.2293,62.2552,62.2207,62.2379,36407.0
2020-12-03 15:20:00,72.17,72.2,72.17,72.19,105240.0,62.2379,62.2638,62.2379,62.2552,105240.0
2020-12-03 15:25:00,72.19,72.2,72.18,72.2,27818.0,62.2552,62.2638,62.2465,62.2638,27818.0
2020-12-03 15:30:00,72.19,72.19,72.14,72.15,85228.0,62.2552,62.2552,62.212,62.2207,85228.0
2020-12-03 15:35:00,72.15,72.17,72.05,72.06,172903.0,62.2207,62.2379,62.1344,62.143,172903.0
2020-12-03 15:40:00,72.06,72.06,71.81,71.97,764346.0,62.143,62.143,61.9275,62.0654,764346.0
2020-12-03 15:45:00,71.96,72.03,71.9,71.99,478521.0,62.0568,62.1172,62.0051,62.0827,478521.0
2020-12-03 15:50:00,71.99,71.99,71.8,71.84,618244.0,62.0827,62.0827,61.9188,61.9533,618244.0
2020-12-03 15:55:00,71.84,71.96,71.83,71.93,3172201.0,61.9533,62.0568,61.9447,62.0309,3172201.0
2020-12-04 09:30:00,72.34,72.47,72.34,72.44,1101307.0,62.3845,62.4966,62.3845,62.4708,1101307.0
2020-12-04 09:35:00,72.43,72.48,72.41,72.47,597643.0,62.4621,62.5052,62.4449,62.4966,597643.0
2020-12-04 09:40:00,72.47,72.55,72.46,72.53,295003.0,62.4966,62.5656,62.488,62.5484,295003.0
2020-12-04 09:45:00,72.54,72.55,72.5,72.53,458237.0,62.557,62.5656,62.5225,62.5484,458237.0
2020-12-04 09:50:00,72.53,72.56,72.52,72.54,231788.0,62.5484,62.5742,62.5397,62.557,231788.0
2020-12-04 09:55:00,72.54,72.54,72.49,72.51,107361.0,62.557,62.557,62.5139,62.5311,107361.0
2020-12-04 10:00:00,72.51,72.52,72.45,72.49,90718.0,62.5311,62.5397,62.4794,62.5139,90718.0
2020-12-04 10:05:00,72.49,72.53,72.48,72.5,196014.0,62.5139,62.5484,62.5052,62.5225,196014.0
2020-12-04 10:10:00,72.5,72.51,72.43,72.46,448941.0,62.5225,62.5311,62.4621,62.488,448941.0
2020-12-04 10:15:00,72.46,72.5,72.44,72.46,199112.0,62.488,62.5225,62.4708,62.488,199112.0
2020-12-04 10:20:00,72.46,72.47,72.39,72.42,223411.0,62.488,62.4966,62.4276,62.4535,223411.0
2020-12-04 10:25:00,72.42,72.44,72.38,72.38,142855.0,62.4535,62.4708,62.419,62.419,142855.0
2020-12-04 10:30:00,72.38,72.42,72.36,72.42,149640.0,62.419,62.4535,62.4018,62.4535,149640.0
2020-12-04 10:35:00,72.42,72.47,72.41,72.44,284644.0,62.4535,62.4966,62.4449,62.4708,284644.0
2020-12-04 10:40:00,72.44,72.47,72.43,72.46,118702.0,62.4708,62.4966,62.4621,62.488,118702.0
2020-12-04 10:45:00,72.47,72.47,72.39,72.41,134341.0,62.4966,62.4966,62.4276,62.4449,134341.0
2020-12-04 10:50:00,72.41,72.42,72.35,72.36,182391.0,62.4449,62.4535,62.3931,62.4018,182391.0
2020-12-04 10:55:00,72.36,72.39,72.35,72.36,220919.0,62.4018,62.4276,62.3931,62.4018,220919.0
2020-12-04 11:00:00,72.37,72.41,72.34,72.36,104513.0,62.4104,62.4449,62.3845,62.4018,104513.0
2020-12-04 11:05:00,72.37,72.39,72.36,72.39,97168.0,62.4104,62.4276,62.4018,62.4276,97168.0
2020-12-04 11:10:00,72.38,72.42,72.35,72.41,112793.0,62.419,62.4535,62.3931,62.4449,112793.0
2020-12-04 11:15:00,72.42,72.42,72.37,72.37,82143.0,62.4535,62.4535,62.4104,62.4104,82143.0
2020-12-04 11:20:00,72.38,72.41,72.36,72.41,86974.0,62.419,62.4449,62.4018,62.4449,86974.0
2020-12-04 11:25:00,72.41,72.43,72.38,72.41,136523.0,62.4449,62.4621,62.419,62.4449,136523.0
2020-12-04 11:30:00,72.41,72.47,72.4,72.47,222928.0,62.4449,62.4966,62.4363,62.4966,222928.0
2020-12-04 11:35:00,72.47,72.5,72.46,72.47,125738.0,62.4966,62.5225,62.488,62.4966,125738.0
2020-12-04 11:40:00,72.47,72.49,72.47,72.47,66879.0,62.4966,62.5139,62.4966,62.4966,66879.0
2020-12-04 11:45:00,72.48,72.51,72.47,72.51,61535.0,62.5052,62.5311,62.4966,62.5311,61535.0
2020-12-04 11:50:00,72.5,72.54,72.5,72.52,81223.0,62.5225,62.557,62.5225,62.5397,81223.0
2020-12-04 11:55:00,72.52,72.52,72.49,72.5,49864.0,62.5397,62.5397,62.5139,62.5225,49864.0
2020-12-04 12:00:00,72.5,72.51,72.49,72.5,50699.0,62.5225,62.5311,62.5139,62.5225,50699.0
2020-12-04 12:05:00,72.5,72.51,72.47,72.47,76165.0,62.5225,62.5311,62.4966,62.4966,76165.0
2020-12-04 12:10:00,72.47,72.5,72.46,72.48,46480.0,62.4966,62.5225,62.488,62.5052,46480.0
2020-12-04 12:15:00,72.48,72.48,72.46,72.48,253960.0,62.5052,62.5052,62.488,62.5052,253960.0
2020-12-04 12:20:00,72.48,72.5,72.47,72.5,42066.0,62.5052,62.5225,62.4966,62.5225,42066.0
2020-12-04 12:25:00,72.5,72.52,72.49,72.52,75994.0,62.5225,62.5397,62.5139,62.5397,75994.0
2020-12-04 12:30:00,72.52,72.54,72.51,72.52,101824.0,62.5397,62.557,62.5311,62.5397,101824.0
2020-12-04 12:35:00,72.53,72.53,72.5,72.51,126999.0,62.5484,62.5484,62.5225,62.5311,126999.0
2020-12-04 12:40:00,72.5,72.5,72.47,72.47,103129.0,62.5225,62.5225,62.4966,62.4966,103129.0
2020-12-04 12:45:00,72.47,72.49,72.47,72.48,31454.0,62.4966,62.5139,62.4966,62.5052,31454.0
2020-12-04 12:50:00,72.47,72.47,72.45,72.45,95165.0,62.4966,62.4966,62.4794,62.4794,95165.0
2020-12-04 12:55:00,72.45,72.48,72.45,72.47,55689.0,62.4794,62.5052,62.4794,62.4966,55689.0
2020-12-04 13:00:00,72.47,72.49,72.45,72.45,41615.0,62.4966,62.5139,62.4794,62.4794,41615.0
2020-12-04 13:05:00,72.46,72.49,72.45,72.48,63757.0,62.488,62.5139,62.4794,62.5052,63757.0
2020-12-04 13:10:00,72.48,72.5,72.48,72.48,14186.0,62.5052,62.5225,62.5052,62.5052,14186.0
2020-12-04 13:15:00,72.49,72.52,72.48,72.51,75095.0,62.5139,62.5397,62.5052,62.5311,75095.0
2020-12-04 13:20:00,72.51,72.51,72.49,72.5,36716.0,62.5311,62.5311,62.5139,62.5225,36716.0
2020-12-04 13:25:00,72.5,72.51,72.5,72.51,21398.0,62.5225,62.5311,62.5225,62.5311,21398.0
2020-12-04 13:30:00,72.51,72.53,72.5,72.52,54331.0,62.5311,62.5484,62.5225,62.5397,54331.0
2020-12-04 13:35:00,72.53,72.55,72.52,72.55,42011.0,62.5484,62.5656,62.5397,62.5656,42011.0
2020-12-04 13:40:00,72.54,72.55,72.53,72.53,51689.0,62.557,62.5656,62.5484,62.5484,51689.0
2020-12-04 13:45:00,72.53,72.54,72.52,72.53,211005.0,62.5484,62.557,62.5397,62.5484,211005.0
2020-12-04 13:50:00,72.53,72.54,72.5,72.51,319402.0,62.5484,62.557,62.5225,62.5311,319402.0
2020-12-04 13:55:00,72.51,72.51,72.47,72.47,70469.0,62.5311,62.5311,62.4966,62.4966,70469.0
2020-12-04 14:00:00,72.47,72.49,72.45,72.47,140354.0,62.4966,62.5139,62.4794,62.4966,140354.0
2020-12-04 14:05:00,72.47,72.51,72.47,72.5,40700.0,62.4966,62.5311,62.4966,62.5225,40700.0
2020-12-04 14:10:00,72.5,72.51,72.47,72.47,32812.0,62.5225,62.5311,62.4966,62.4966,32812.0
2020-12-04 14:15:00,72.48,72.49,72.46,72.47,224868.0,62.5052,62.5139,62.488,62.4966,224868.0
2020-12-04 14:20:00,72.47,72.49,72.46,72.47,198339.0,62.4966,62.5139,62.488,62.4966,198339.0
2020-12-04 14:25:00,72.46,72.47,72.42,72.43,44742.0,62.488,62.4966,62.4535,62.4621,44742.0
2020-12-04 14:30:00,72.43,72.45,72.42,72.42,81085.0,62.4621,62.4794,62.4535,62.4535,81085.0
2020-12-04 14:35:00,72.43,72.43,72.37,72.39,95512.0,62.4621,62.4621,62.4104,62.4276,95512.0
2020-12-04 14:40:00,72.39,72.41,72.38,72.41,165797.0,62.4276,62.4449,62.419,62.4449,165797.0
2020-12-04 14:45:00,72.41,72.42,72.39,72.41,67938.0,62.4449,62.4535,62.4276,62.4449,67938.0
2020-12-04 14:50:00,72.4,72.41,72.36,72.38,132326.0,62.4363,62.4449,62.4018,62.419,132326.0
2020-12-04 14:55:00,72.37,72.41,72.37,72.41,121115.0,62.4104,62.4449,62.4104,62.4449,121115.0
2020-12-04 15:00:00,72.41,72.43,72.39,72.4,95441.0,62.4449,62.4621,62.4276,62.4363,95441.0
2020-12-04 15:05:00,72.39,72.4,72.38,72.39,47717.0,62.4276,62.4363,62.419,62.4276,47717.0
2020-12-04 15:10:00,72.39,72.39,72.32,72.33,119320.0,62.4276,62.4276,62.3673,62.3759,119320.0
2020-12-04 15:15:00,72.33,72.36,72.31,72.36,178206.0,62.3759,62.4018,62.3586,62.4018,178206.0
2020-12-04 15:20:00,72.35,72.37,72.34,72.36,560177.0,62.3931,62.4104,62.3845,62.4018,560177.0
2020-12-04 15:25:00,72.36,72.37,72.31,72.35,271908.0,62.4018,62.4104,62.3586,62.3931,271908.0
2020-12-04 15:30:00,72.36,72.38,72.34,72.38,143418.0,62.4018,62.419,62.3845,62.419,143418.0
2020-12-04 15:35:00,72.37,72.37,72.34,72.35,82640.0,62.4104,62.4104,62.3845,62.3931,82640.0
2020-12-04 15:40:00,72.35,72.43,72.34,72.42,390171.0,62.3931,62.4621,62.3845,62.4535,390171.0
2020-12-04 15:45:00,72.42,72.44,72.37,72.4,385352.0,62.4535,62.4708,62.4104,62.4363,385352.0
2020-12-04 15:50:00,72.4,72.42,72.36,72.42,828783.0,62.4363,62.4535,62.4018,62.4535,828783.0
2020-12-04 15:55:00,72.42,72.54,72.36,72.46,2691934.0,62.4535,62.557,62.4018,62.488,2691934.0
2020-12-07 09:30:00,71.84,71.84,71.84,71.84,0.0,61.9533,61.9533,61.9533,61.9533,0.0
2020-12-07 09:35:00,71.84,71.84,71.84,71.84,0.0,61.9533,61.9533,61.9533,61.9533,0.0
2020-12-07 09:40:00,71.84,71.84,71.84,71.84,0.0,61.9533,61.9533,61.9533,61.9533,0.0
2020-12-07 09:45:00,71.97,72.1,71.94,72.0,663459.0,62.0654,62.1775,62.0396,62.0913,663459.0
2020-12-07 09:50:00,71.99,72.01,71.96,72.0,193303.0,62.0827,62.0999,62.0568,62.0913,193303.0
2020-12-07 09:55:00,72.0,72.12,71.99,72.12,126476.0,62.0913,62.1948,62.0827,62.1948,126476.0
2020-12-07 10:00:00,72.12,72.13,72.03,72.04,123413.0,62.1948,62.2034,62.1172,62.1258,123413.0
2020-12-07 10:05:00,72.04,72.07,72.0,72.05,140703.0,62.1258,62.1517,62.0913,62.1344,140703.0
2020-12-07 10:10:00,72.05,72.08,72.03,72.04,50921.0,62.1344,62.1603,62.1172,62.1258,50921.0
2020-12-07 10:15:00,72.04,72.04,71.97,72.0,111576.0,62.1258,62.1258,62.0654,62.0913,111576.0
2020-12-07 10:20:00,72.01,72.06,71.99,72.04,141713.0,62.0999,62.143,62.0827,62.1258,141713.0
2020-12-07 10:25:00,72.04,72.06,72.02,72.03,242199.0,62.1258,62.143,62.1086,62.1172,242199.0
2020-12-07 10:30:00,72.03,72.06,72.03,72.05,316851.0,62.1172,62.143,62.1172,62.1344,316851.0
2020-12-07 10:35:00,72.05,72.09,72.04,72.08,147093.0,62.1344,62.1689,62.1258,62.1603,147093.0
2020-12-07 10:40:00,72.06,72.09,72.06,72.07,116827.0,62.143,62.1689,62.143,62.1517,116827.0
2020-12-07 10:45:00,72.08,72.08,72.04,72.06,140925.0,62.1603,62.1603,62.1258,62.143,140925.0
2020-12-07 10:50:00,72.06,72.1,72.05,72.08,98761.0,62.143,62.1775,62.1344,62.1603,98761.0
2020-12-07 10:55:00,72.08,72.08,72.04,72.05,182352.0,62.1603,62.1603,62.1258,62.1344,182352.0
2020-12-07 11:00:00,72.05,72.06,72.02,72.03,150289.0,62.1344,62.143,62.1086,62.1172,150289.0
2020-12-07 11:05:00,72.03,72.08,72.02,72.06,95262.0,62.1172,62.1603,62.1086,62.143,95262.0
2020-12-07 11:10:00,72.06,72.08,72.06,72.08,105942.0,62.143,62.1603,62.143,62.1603,105942.0
2020-12-07 11:15:00,72.08,72.1,72.06,72.09,67377.0,62.1603,62.1775,62.143,62.1689,67377.0
2020-12-07 11:20:00,72.08,72.11,72.07,72.1,102421.0,62.1603,62.1862,62.1517,62.1775,102421.0
2020-12-07 11:25:00,72.1,72.16,72.08,72.15,316670.0,62.1775,62.2293,62.1603,62.2207,316670.0
2020-12-07 11:30:00,72.15,72.17,72.13,72.14,197782.0,62.2207,62.2379,62.2034,62.212,197782.0
2020-12-07 11:35:00,72.15,72.18,72.12,72.18,123158.0,62.2207,62.2465,62.1948,62.2465,123158.0
2020-12-07 11:40:00,72.18,72.2,72.16,72.17,68481.0,62.2465,62.2638,62.2293,62.2379,68481.0
2020-12-07 11:45:00,72.17,72.22,72.16,72.17,122329.0,62.2379,62.281,62.2293,62.2379,122329.0
2020-12-07 11:50:00,72.17,72.18,72.12,72.13,75018.0,62.2379,62.2465,62.1948,62.2034,75018.0
2020-12-07 11:55:00,72.13,72.2,72.11,72.17,623346.0,62.2034,62.2638,62.1862,62.2379,623346.0
2020-12-07 12:00:00,72.16,72.18,72.13,72.17,351001.0,62.2293,62.2465,62.2034,62.2379,351001.0
2020-12-07 12:05:00,72.17,72.21,72.16,72.21,45080.0,62.2379,62.2724,62.2293,62.2724,45080.0
2020-12-07 12:10:00,72.2,72.22,72.19,72.21,148497.0,62.2638,62.281,62.2552,62.2724,148497.0
2020-12-07 12:15:00,72.21,72.21,72.17,72.2,295007.0,62.2724,62.2724,62.2379,62.2638,295007.0
2020-12-07 12:20:00,72.19,72.2,72.15,72.17,154691.0,62.2552,62.2638,62.2207,62.2379,154691.0
2020-12-07 12:25:00,72.17,72.19,72.15,72.16,138933.0,62.2379,62.2552,62.2207,62.2293,138933.0
2020-12-07 12:30:00,72.16,72.18,72.14,72.15,61655.0,62.2293,62.2465,62.212,62.2207,61655.0
2020-12-07 12:35:00,72.15,72.16,72.14,72.16,44193.0,62.2207,62.2293,62.212,62.2293,44193.0
2020-12-07 12:40:00,72.16,72.16,72.13,72.16,43904.0,62.2293,62.2293,62.2034,62.2293,43904.0
2020-12-07 12:45:00,72.16,72.16,72.15,72.16,56992.0,62.2293,62.2293,62.2207,62.2293,56992.0
2020-12-07 12:50:00,72.16,72.18,72.15,72.15,69229.0,62.2293,62.2465,62.2207,62.2207,69229.0
2020-12-07 12:55:00,72.15,72.16,72.12,72.12,61197.0,62.2207,62.2293,62.1948,62.1948,61197.0
2020-12-07 13:00:00,72.12,72.12,72.07,72.08,80122.0,62.1948,62.1948,62.1517,62.1603,80122.0
2020-12-07 13:05:00,72.08,72.09,72.06,72.09,77395.0,62.1603,62.1689,62.143,62.1689,77395.0
2020-12-07 13:10:00,72.08,72.08,72.01,72.02,76394.0,62.1603,62.1603,62.0999,62.1086,76394.0
2020-12-07 13:15:00,72.02,72.05,72.01,72.04,35776.0,62.1086,62.1344,62.0999,62.1258,35776.0
2020-12-07 13:20:00,72.05,72.05,72.02,72.05,32903.0,62.1344,62.1344,62.1086,62.1344,32903.0
2020-12-07 13:25:00,72.06,72.06,72.03,72.03,51811.0,62.143,62.143,62.1172,62.1172,51811.0
2020-12-07 13:30:00,72.03,72.05,72.02,72.03,214939.0,62.1172,62.1344,62.1086,62.1172,214939.0
2020-12-07 13:35:00,72.03,72.05,71.99,72.0,101240.0,62.1172,62.1344,62.0827,62.0913,101240.0
2020-12-07 13:40:00,72.0,72.01,71.94,71.95,190545.0,62.0913,62.0999,62.0396,62.0482,190545.0
2020-12-07 13:45:00,71.96,71.99,71.95,71.95,188572.0,62.0568,62.0827,62.0482,62.0482,188572.0
2020-12-07 13:50:00,71.96,72.01,71.96,72.01,88880.0,62.0568,62.0999,62.0568,62.0999,88880.0
2020-12-07 13:55:00,72.01,72.02,71.99,72.0,177595.0,62.0999,62.1086,62.0827,62.0913,177595.0
2020-12-07 14:00:00,72.0,72.0,71.94,71.97,130253.0,62.0913,62.0913,62.0396,62.0654,130253.0
2020-12-07 14:05:00,71.98,72.03,71.96,72.03,82227.0,62.0741,62.1172,62.0568,62.1172,82227.0
2020-12-07 14:10:00,72.02,72.03,72.01,72.02,59862.0,62.1086,62.1172,62.0999,62.1086,59862.0
2020-12-07 14:15:00,72.02,72.04,71.99,72.01,85349.0,62.1086,62.1258,62.0827,62.0999,85349.0
2020-12-07 14:20:00,72.01,72.03,71.99,72.01,109834.0,62.0999,62.1172,62.0827,62.0999,109834.0
2020-12-07 14:25:00,72.01,72.04,72.01,72.03,115980.0,62.0999,62.1258,62.0999,62.1172,115980.0
2020-12-07 14:30:00,72.03,72.05,72.01,72.01,103933.0,62.1172,62.1344,62.0999,62.0999,103933.0
2020-12-07 14:35:00,72.01,72.03,72.0,72.02,89761.0,62.0999,62.1172,62.0913,62.1086,89761.0
2020-12-07 14:40:00,72.03,72.03,72.0,72.01,59309.0,62.1172,62.1172,62.0913,62.0999,59309.0
2020-12-07 14:45:00,72.01,72.01,71.99,72.01,80081.0,62.0999,62.0999,62.0827,62.0999,80081.0
2020-12-07 14:50:00,72.01,72.01,71.98,71.98,104349.0,62.0999,62.0999,62.0741,62.0741,104349.0
2020-12-07 14:55:00,71.98,72.0,71.97,71.98,262539.0,62.0741,62.0913,62.0654,62.0741,262539.0
2020-12-07 15:00:00,71.99,72.0,71.96,71.98,278718.0,62.0827,62.0913,62.0568,62.0741,278718.0
2020-12-07 15:05:00,71.98,71.99,71.94,71.94,154262.0,62.0741,62.0827,62.0396,62.0396,154262.0
2020-12-07 15:10:00,71.94,71.95,71.9,71.91,438393.0,62.0396,62.0482,62.0051,62.0137,438393.0
2020-12-07 15:15:00,71.91,71.95,71.91,71.94,404878.0,62.0137,62.0482,62.0137,62.0396,404878.0
2020-12-07 15:20:00,71.94,71.95,71.91,71.92,273112.0,62.0396,62.0482,62.0137,62.0223,273112.0
2020-12-07 15:25:00,71.92,71.96,71.92,71.94,305226.0,62.0223,62.0568,62.0223,62.0396,305226.0
2020-12-07 15:30:00,71.94,71.97,71.93,71.96,617482.0,62.0396,62.0654,62.0309,62.0568,617482.0
2020-12-07 15:35:00,71.96,71.96,71.92,71.92,543692.0,62.0568,62.0568,62.0223,62.0223,543692.0
2020-12-07 15:40:00,71.92,71.93,71.81,71.84,416630.0,62.0223,62.0309,61.9275,61.9533,416630.0
2020-12-07 15:45:00,71.84,71.85,71.78,71.8,1082666.0,61.9533,61.9619,61.9016,61.9188,1082666.0
2020-12-07 15:50:00,71.79,71.92,71.78,71.92,1936537.0,61.9102,62.0223,61.9016,62.0223,1936537.0
2020-12-07 15:55:00,71.92,71.99,71.9,71.94,2552532.0,62.0223,62.0827,62.0051,62.0396,2552532.0
2020-12-08 09:30:00,71.78,71.87,71.78,71.87,173205.0,61.9016,61.9792,61.9016,61.9792,173205.0
2020-12-08 09:35:00,71.87,71.92,71.87,71.9,161633.0,61.9792,62.0223,61.9792,62.0051,161633.0
2020-12-08 09:40:00,71.9,71.99,71.9,71.99,226771.0,62.0051,62.0827,62.0051,62.0827,226771.0
2020-12-08 09:45:00,72.0,72.02,71.96,71.97,128694.0,62.0913,62.1086,62.0568,62.0654,128694.0
2020-12-08 09:50:00,71.98,72.0,71.94,71.97,123365.0,62.0741,62.0913,62.0396,62.0654,123365.0
2020-12-08 09:55:00,71.97,72.02,71.95,71.98,304132.0,62.0654,62.1086,62.0482,62.0741,304132.0
2020-12-08 10:00:00,71.98,72.01,71.93,71.94,351653.0,62.0741,62.0999,62.0309,62.0396,351653.0
2020-12-08 10:05:00,71.95,72.0,71.94,71.97,194551.0,62.0482,62.0913,62.0396,62.0654,194551.0
2020-12-08 10:10:00,71.97,72.0,71.96,71.97,76362.0,62.0654,62.0913,62.0568,62.0654,76362.0
2020-12-08 10:15:00,71.97,71.99,71.87,71.88,89811.0,62.0654,62.0827,61.9792,61.9878,89811.0
2020-12-08 10:20:00,71.88,71.88,71.83,71.84,203484.0,61.9878,61.9878,61.9447,61.9533,203484.0
2020-12-08 10:25:00,71.84,71.92,71.83,71.92,114442.0,61.9533,62.0223,61.9447,62.0223,114442.0
2020-12-08 10:30:00,71.92,71.98,71.9,71.94,107414.0,62.0223,62.0741,62.0051,62.0396,107414.0
2020-12-08 10:35:00,71.95,71.99,71.94,71.97,104085.0,62.0482,62.0827,62.0396,62.0654,104085.0
2020-12-08 10:40:00,71.97,71.99,71.96,71.98,69141.0,62.0654,62.0827,62.0568,62.0741,69141.0
2020-12-08 10:45:00,71.98,72.03,71.96,72.03,56022.0,62.0741,62.1172,62.0568,62.1172,56022.0
2020-12-08 10:50:00,72.01,72.03,71.97,72.02,98804.0,62.0999,62.1172,62.0654,62.1086,98804.0
2020-12-08 10:55:00,72.02,72.09,72.01,72.09,134749.0,62.1086,62.1689,62.0999,62.1689,134749.0
2020-12-08 11:00:00,72.09,72.16,72.07,72.13,263353.0,62.1689,62.2293,62.1517,62.2034,263353.0
2020-12-08 11:05:00,72.13,72.15,72.11,72.11,147422.0,62.2034,62.2207,62.1862,62.1862,147422.0
2020-12-08 11:10:00,72.11,72.14,72.1,72.11,83519.0,62.1862,62.212,62.1775,62.1862,83519.0
2020-12-08 11:15:00,72.11,72.14,72.1,72.11,67948.0,62.1862,62.212,62.1775,62.1862,67948.0
2020-12-08 11:20:00,72.12,72.16,72.1,72.1,100557.0,62.1948,62.2293,62.1775,62.1775,100557.0
2020-12-08 11:25:00,72.1,72.14,72.09,72.11,108460.0,62.1775,62.212,62.1689,62.1862,108460.0
2020-12-08 11:30:00,72.12,72.16,72.09,72.1,311589.0,62.1948,62.2293,62.1689,62.1775,311589.0
2020-12-08 11:35:00,72.09,72.13,72.07,72.09,143351.0,62.1689,62.2034,62.1517,62.1689,143351.0
2020-12-08 11:40:00,72.09,72.1,72.07,72.09,55772.0,62.1689,62.1775,62.1517,62.1689,55772.0
2020-12-08 11:45:00,72.09,72.13,72.09,72.13,113114.0,62.1689,62.2034,62.1689,62.2034,113114.0
2020-12-08 11:50:00,72.13,72.16,72.11,72.13,89399.0,62.2034,62.2293,62.1862,62.2034,89399.0
2020-12-08 11:55:00,72.12,72.14,72.1,72.14,58795.0,62.1948,62.212,62.1775,62.212,58795.0
2020-12-08 12:00:00,72.13,72.14,72.11,72.14,61835.0,62.2034,62.212,62.1862,62.212,61835.0
2020-12-08 12:05:00,72.14,72.15,72.11,72.12,57540.0,62.212,62.2207,62.1862,62.1948,57540.0
2020-12-08 12:10:00,72.12,72.14,72.1,72.11,38177.0,62.1948,62.212,62.1775,62.1862,38177.0
2020-12-08 12:15:00,72.11,72.12,72.1,72.11,42408.0,62.1862,62.1948,62.1775,62.1862,42408.0
2020-12-08 12:20:00,72.11,72.14,72.11,72.12,24098.0,62.1862,62.212,62.1862,62.1948,24098.0
2020-12-08 12:25:00,72.13,72.14,72.12,72.12,43826.0,62.2034,62.212,62.1948,62.1948,43826.0
2020-12-08 12:30:00,72.12,72.15,72.11,72.14,58361.0,62.1948,62.2207,62.1862,62.212,58361.0
2020-12-08 12:35:00,72.14,72.14,72.12,72.13,13439.0,62.212,62.212,62.1948,62.2034,13439.0
2020-12-08 12:40:00,72.13,72.15,72.12,72.15,19765.0,62.2034,62.2207,62.1948,62.2207,19765.0
2020-12-08 12:45:00,72.15,72.17,72.14,72.14,64861.0,62.2207,62.2379,62.212,62.212,64861.0
2020-12-08 12:50:00,72.15,72.2,72.15,72.18,107961.0,62.2207,62.2638,62.2207,62.2465,107961.0
2020-12-08 12:55:00,72.18,72.18,72.15,72.16,30562.0,62.2465,62.2465,62.2207,62.2293,30562.0
2020-12-08 13:00:00,72.15,72.18,72.14,72.17,150832.0,62.2207,62.2465,62.212,62.2379,150832.0
2020-12-08 13:05:00,72.17,72.19,72.16,72.18,57976.0,62.2379,62.2552,62.2293,62.2465,57976.0
2020-12-08 13:10:00,72.17,72.19,72.15,72.16,43109.0,62.2379,62.2552,62.2207,62.2293,43109.0
2020-12-08 13:15:00,72.16,72.18,72.15,72.16,61449.0,62.2293,62.2465,62.2207,62.2293,61449.0
2020-12-08 13:20:00,72.16,72.17,72.15,72.16,18936.0,62.2293,62.2379,62.2207,62.2293,18936.0
2020-12-08 13:25:00,72.16,72.19,72.15,72.18,46593.0,62.2293,62.2552,62.2207,62.2465,46593.0
2020-12-08 13:30:00,72.18,72.2,72.16,72.2,30911.0,62.2465,62.2638,62.2293,62.2638,30911.0
2020-12-08 13:35:00,72.19,72.22,72.17,72.17,218193.0,62.2552,62.281,62.2379,62.2379,218193.0
2020-12-08 13:40:00,72.17,72.18,72.16,72.16,27827.0,62.2379,62.2465,62.2293,62.2293,27827.0
2020-12-08 13:45:00,72.16,72.17,72.15,72.15,49380.0,62.2293,62.2379,62.2207,62.2207,49380.0
2020-12-08 13:50:00,72.16,72.18,72.14,72.15,49637.0,62.2293,62.2465,62.212,62.2207,49637.0
2020-12-08 13:55:00,72.16,72.16,72.13,72.14,79726.0,62.2293,62.2293,62.2034,62.212,79726.0
2020-12-08 14:00:00,72.14,72.15,72.12,72.15,93916.0,62.212,62.2207,62.1948,62.2207,93916.0
2020-12-08 14:05:00,72.14,72.15,72.12,72.14,94559.0,62.212,62.2207,62.1948,62.212,94559.0
2020-12-08 14:10:00,72.13,72.16,72.13,72.15,158819.0,62.2034,62.2293,62.2034,62.2207,158819.0
2020-12-08 14:15:00,72.15,72.18,72.14,72.18,153828.0,62.2207,62.2465,62.212,62.2465,153828.0
2020-12-08 14:20:00,72.18,72.23,72.17,72.21,65555.0,62.2465,62.2897,62.2379,62.2724,65555.0
2020-12-08 14:25:00,72.22,72.24,72.2,72.21,121947.0,62.281,62.2983,62.2638,62.2724,121947.0
2020-12-08 14:30:00,72.22,72.22,72.18,72.19,80724.0,62.281,62.281,62.2465,62.2552,80724.0
2020-12-08 14:35:00,72.18,72.19,72.16,72.17,46146.0,62.2465,62.2552,62.2293,62.2379,46146.0
2020-12-08 14:40:00,72.16,72.18,72.16,72.17,41522.0,62.2293,62.2465,62.2293,62.2379,41522.0
2020-12-08 14:45:00,72.17,72.18,72.14,72.16,102433.0,62.2379,62.2465,62.212,62.2293,102433.0
2020-12-08 14:50:00,72.15,72.17,72.14,72.16,55651.0,62.2207,62.2379,62.212,62.2293,55651.0
2020-12-08 14:55:00,72.17,72.18,72.15,72.17,55238.0,62.2379,62.2465,62.2207,62.2379,55238.0
2020-12-08 15:00:00,72.16,72.17,72.15,72.15,51941.0,62.2293,62.2379,62.2207,62.2207,51941.0
2020-12-08 15:05:00,72.16,72.17,72.14,72.17,29332.0,62.2293,62.2379,62.212,62.2379,29332.0
2020-12-08 15:10:00,72.17,72.18,72.14,72.15,29164.0,62.2379,62.2465,62.212,62.2207,29164.0
2020-12-08 15:15:00,72.16,72.16,72.13,72.14,69714.0,62.2293,62.2293,62.2034,62.212,69714.0
2020-12-08 15:20:00,72.14,72.16,72.13,72.15,29974.0,62.212,62.2293,62.2034,62.2207,29974.0
2020-12-08 15:25:00,72.15,72.17,72.13,72.15,53592.0,62.2207,62.2379,62.2034,62.2207,53592.0
2020-12-08 15:30:00,72.14,72.17,72.13,72.16,52557.0,62.212,62.2379,62.2034,62.2293,52557.0
2020-12-08 15:35:00,72.16,72.17,72.13,72.14,61517.0,62.2293,62.2379,62.2034,62.212,61517.0
2020-12-08 15:40:00,72.13,72.14,72.12,72.13,168411.0,62.2034,62.212,62.1948,62.2034,168411.0
2020-12-08 15:45:00,72.13,72.15,72.1,72.1,132551.0,62.2034,62.2207,62.1775,62.1775,132551.0
2020-12-08 15:50:00,72.1,72.14,72.1,72.13,251323.0,62.1775,62.212,62.1775,62.2034,251323.0
2020-12-08 15:55:00,72.13,72.21,72.12,72.21,1335165.0,62.2034,62.2724,62.1948,62.2724,1335165.0
2020-12-09 09:30:00,72.64,72.64,72.57,72.58,356283.0,62.6432,62.6432,62.5829,62.5915,356283.0
2020-12-09 09:35:00,72.57,72.58,72.54,72.57,104712.0,62.5829,62.5915,62.557,62.5829,104712.0
2020-12-09 09:40:00,72.57,72.6,72.56,72.59,87701.0,62.5829,62.6087,62.5742,62.6001,87701.0
2020-12-09 09:45:00,72.6,72.6,72.51,72.51,129114.0,62.6087,62.6087,62.5311,62.5311,129114.0
2020-12-09 09:50:00,72.51,72.53,72.49,72.52,101136.0,62.5311,62.5484,62.5139,62.5397,101136.0
2020-12-09 09:55:00,72.52,72.55,72.51,72.53,122389.0,62.5397,62.5656,62.5311,62.5484,122389.0
2020-12-09 10:00:00,72.53,72.55,72.47,72.5,807500.0,62.5484,62.5656,62.4966,62.5225,807500.0
2020-12-09 10:05:00,72.5,72.54,72.49,72.51,221048.0,62.5225,62.557,62.5139,62.5311,221048.0
2020-12-09 10:10:00,72.51,72.51,72.39,72.44,340268.0,62.5311,62.5311,62.4276,62.4708,340268.0
2020-12-09 10:15:00,72.44,72.52,72.43,72.51,140214.0,62.4708,62.5397,62.4621,62.5311,140214.0
2020-12-09 10:20:00,72.51,72.51,72.45,72.45,212319.0,62.5311,62.5311,62.4794,62.4794,212319.0
2020-12-09 10:25:00,72.46,72.53,72.45,72.52,202521.0,62.488,62.5484,62.4794,62.5397,202521.0
2020-12-09 10:30:00,72.53,72.53,72.46,72.47,267181.0,62.5484,62.5484,62.488,62.4966,267181.0
2020-12-09 10:35:00,72.47,72.47,72.37,72.39,269494.0,62.4966,62.4966,62.4104,62.4276,269494.0
2020-12-09 10:40:00,72.39,72.41,72.37,72.38,204033.0,62.4276,62.4449,62.4104,62.419,204033.0
2020-12-09 10:45:00,72.39,72.4,72.36,72.39,81277.0,62.4276,62.4363,62.4018,62.4276,81277.0
2020-12-09 10:50:00,72.4,72.41,72.35,72.38,113291.0,62.4363,62.4449,62.3931,62.419,113291.0
2020-12-09 10:55:00,72.39,72.39,72.34,72.35,96074.0,62.4276,62.4276,62.3845,62.3931,96074.0
2020-12-09 11:00:00,72.36,72.37,72.28,72.28,163022.0,62.4018,62.4104,62.3328,62.3328,163022.0
2020-12-09 11:05:00,72.28,72.34,72.24,72.3,314912.0,62.3328,62.3845,62.2983,62.35,314912.0
2020-12-09 11:10:00,72.31,72.31,72.26,72.27,139473.0,62.3586,62.3586,62.3155,62.3241,139473.0
2020-12-09 11:15:00,72.27,72.3,72.23,72.23,199020.0,62.3241,62.35,62.2897,62.2897,199020.0
2020-12-09 11:20:00,72.23,72.29,72.2,72.28,223208.0,62.2897,62.3414,62.2638,62.3328,223208.0
2020-12-09 11:25:00,72.28,72.32,72.24,72.3,370744.0,62.3328,62.3673,62.2983,62.35,370744.0
2020-12-09 11:30:00,72.31,72.31,72.21,72.21,285410.0,62.3586,62.3586,62.2724,62.2724,285410.0
2020-12-09 11:35:00,72.21,72.29,72.19,72.29,184344.0,62.2724,62.3414,62.2552,62.3414,184344.0
2020-12-09 11:40:00,72.28,72.3,72.28,72.3,25438.0,62.3328,62.35,62.3328,62.35,25438.0
2020-12-09 11:45:00,72.3,72.3,72.23,72.24,107526.0,62.35,62.35,62.2897,62.2983,107526.0
2020-12-09 11:50:00,72.25,72.29,72.22,72.29,88437.0,62.3069,62.3414,62.281,62.3414,88437.0
2020-12-09 11:55:00,72.29,72.35,72.27,72.34,44377.0,62.3414,62.3931,62.3241,62.3845,44377.0
2020-12-09 12:00:00,72.34,72.34,72.32,72.33,293006.0,62.3845,62.3845,62.3673,62.3759,293006.0
2020-12-09 12:05:00,72.34,72.36,72.33,72.35,75933.0,62.3845,62.4018,62.3759,62.3931,75933.0
2020-12-09 12:10:00,72.35,72.35,72.28,72.28,36628.0,62.3931,62.3931,62.3328,62.3328,36628.0
2020-12-09 12:15:00,72.29,72.29,72.21,72.22,22159.0,62.3414,62.3414,62.2724,62.281,22159.0
2020-12-09 12:20:00,72.23,72.24,72.19,72.23,62269.0,62.2897,62.2983,62.2552,62.2897,62269.0
2020-12-09 12:25:00,72.22,72.24,72.22,72.24,17564.0,62.281,62.2983,62.281,62.2983,17564.0
2020-12-09 12:30:00,72.24,72.24,72.16,72.2,55941.0,62.2983,62.2983,62.2293,62.2638,55941.0
2020-12-09 12:35:00,72.2,72.21,72.17,72.17,68554.0,62.2638,62.2724,62.2379,62.2379,68554.0
2020-12-09 12:40:00,72.17,72.19,72.14,72.14,79368.0,62.2379,62.2552,62.212,62.212,79368.0
2020-12-09 12:45:00,72.15,72.16,72.09,72.11,177885.0,62.2207,62.2293,62.1689,62.1862,177885.0
2020-12-09 12:50:00,72.11,72.16,72.07,72.16,256453.0,62.1862,62.2293,62.1517,62.2293,256453.0
2020-12-09 12:55:00,72.16,72.22,72.15,72.21,66806.0,62.2293,62.281,62.2207,62.2724,66806.0
2020-12-09 13:00:00,72.21,72.21,72.11,72.11,158908.0,62.2724,62.2724,62.1862,62.1862,158908.0
2020-12-09 13:05:00,72.11,72.19,72.1,72.18,372531.0,62.1862,62.2552,62.1775,62.2465,372531.0
2020-12-09 13:10:00,72.18,72.18,72.14,72.16,74836.0,62.2465,62.2465,62.212,62.2293,74836.0
2020-12-09 13:15:00,72.16,72.17,72.1,72.12,124177.0,62.2293,62.2379,62.1775,62.1948,124177.0
2020-12-09 13:20:00,72.13,72.15,72.1,72.1,121987.0,62.2034,62.2207,62.1775,62.1775,121987.0
2020-12-09 13:25:00,72.1,72.11,72.07,72.1,155652.0,62.1775,62.1862,62.1517,62.1775,155652.0
2020-12-09 13:30:00,72.09,72.09,71.99,71.99,277150.0,62.1689,62.1689,62.0827,62.0827,277150.0
2020-12-09 13:35:00,71.99,72.01,71.93,71.98,183735.0,62.0827,62.0999,62.0309,62.0741,183735.0
2020-12-09 13:40:00,71.98,72.02,71.93,72.01,189732.0,62.0741,62.1086,62.0309,62.0999,189732.0
2020-12-09 13:45:00,72.02,72.04,71.99,72.0,80805.0,62.1086,62.1258,62.0827,62.0913,80805.0
2020-12-09 13:50:00,72.0,72.01,71.95,71.96,128704.0,62.0913,62.0999,62.0482,62.0568,128704.0
2020-12-09 13:55:00,71.96,71.97,71.84,71.84,210127.0,62.0568,62.0654,61.9533,61.9533,210127.0
2020-12-09 14:00:00,71.84,71.98,71.84,71.96,239907.0,61.9533,62.0741,61.9533,62.0568,239907.0
2020-12-09 14:05:00,71.96,72.02,71.93,72.01,218494.0,62.0568,62.1086,62.0309,62.0999,218494.0
2020-12-09 14:10:00,72.01,72.03,71.95,71.99,158810.0,62.0999,62.1172,62.0482,62.0827,158810.0
2020-12-09 14:15:00,72.0,72.01,71.95,72.01,93450.0,62.0913,62.0999,62.0482,62.0999,93450.0
2020-12-09 14:20:00,72.0,72.05,71.98,72.04,186466.0,62.0913,62.1344,62.0741,62.1258,186466.0
2020-12-09 14:25:00,72.03,72.11,72.03,72.1,93482.0,62.1172,62.1862,62.1172,62.1775,93482.0
2020-12-09 14:30:00,72.1,72.12,72.04,72.06,100544.0,62.1775,62.1948,62.1258,62.143,100544.0
2020-12-09 14:35:00,72.06,72.07,72.02,72.03,119937.0,62.143,62.1517,62.1086,62.1172,119937.0
2020-12-09 14:40:00,72.03,72.06,72.0,72.01,92526.0,62.1172,62.143,62.0913,62.0999,92526.0
2020-12-09 14:45:00,72.01,72.1,72.0,72.06,227297.0,62.0999,62.1775,62.0913,62.143,227297.0
2020-12-09 14:50:00,72.07,72.07,72.01,72.06,191721.0,62.1517,62.1517,62.0999,62.143,191721.0
2020-12-09 14:55:00,72.07,72.1,72.05,72.08,258159.0,62.1517,62.1775,62.1344,62.1603,258159.0
2020-12-09 15:00:00,72.07,72.1,72.05,72.07,75189.0,62.1517,62.1775,62.1344,62.1517,75189.0
2020-12-09 15:05:00,72.07,72.12,72.06,72.12,106290.0,62.1517,62.1948,62.143,62.1948,106290.0
2020-12-09 15:10:00,72.12,72.14,72.09,72.09,244149.0,62.1948,62.212,62.1689,62.1689,244149.0
2020-12-09 15:15:00,72.09,72.11,72.05,72.07,100451.0,62.1689,62.1862,62.1344,62.1517,100451.0
2020-12-09 15:20:00,72.07,72.11,72.07,72.08,239831.0,62.1517,62.1862,62.1517,62.1603,239831.0
2020-12-09 15:25:00,72.08,72.09,72.0,72.05,141595.0,62.1603,62.1689,62.0913,62.1344,141595.0
2020-12-09 15:30:00,72.05,72.12,72.04,72.1,539132.0,62.1344,62.1948,62.1258,62.1775,539132.0
2020-12-09 15:35:00,72.09,72.18,72.06,72.17,302293.0,62.1689,62.2465,62.143,62.2379,302293.0
2020-12-09 15:40:00,72.17,72.27,72.17,72.26,567702.0,62.2379,62.3241,62.2379,62.3155,567702.0
2020-12-09 15:45:00,72.26,72.31,72.21,72.22,439734.0,62.3155,62.3586,62.2724,62.281,439734.0
2020-12-09 15:50:00,72.22,72.29,72.22,72.26,445743.0,62.281,62.3414,62.281,62.3155,445743.0
2020-12-09 15:55:00,72.27,72.39,72.26,72.29,2485416.0,62.3241,62.4276,62.3155,62.3414,2485416.0
2020-12-10 09:30:00,71.91,72.06,71.91,71.94,1279301.0,62.0137,62.143,62.0137,62.0396,1279301.0
2020-12-10 09:35:00,71.94,72.17,71.93,72.16,864907.0,62.0396,62.2379,62.0309,62.2293,864907.0
2020-12-10 09:40:00,72.16,72.21,72.11,72.16,658046.0,62.2293,62.2724,62.1862,62.2293,658046.0
2020-12-10 09:45:00,72.16,72.25,72.15,72.24,451320.0,62.2293,62.3069,62.2207,62.2983,451320.0
2020-12-10 09:50:00,72.25,72.32,72.25,72.3,391786.0,62.3069,62.3673,62.3069,62.35,391786.0
2020-12-10 09:55:00,72.31,72.45,72.3,72.43,282827.0,62.3586,62.4794,62.35,62.4621,282827.0
2020-12-10 10:00:00,72.44,72.48,72.44,72.46,263834.0,62.4708,62.5052,62.4708,62.488,263834.0
2020-12-10 10:05:00,72.47,72.56,72.46,72.5,258490.0,62.4966,62.5742,62.488,62.5225,258490.0
2020-12-10 10:10:00,72.51,72.53,72.46,72.46,315555.0,62.5311,62.5484,62.488,62.488,315555.0
2020-12-10 10:15:00,72.47,72.49,72.44,72.45,242935.0,62.4966,62.5139,62.4708,62.4794,242935.0
2020-12-10 10:20:00,72.46,72.49,72.42,72.42,297601.0,62.488,62.5139,62.4535,62.4535,297601.0
2020-12-10 10:25:00,72.42,72.44,72.39,72.41,264249.0,62.4535,62.4708,62.4276,62.4449,264249.0
2020-12-10 10:30:00,72.41,72.43,72.33,72.34,312952.0,62.4449,62.4621,62.3759,62.3845,312952.0
2020-12-10 10:35:00,72.34,72.47,72.34,72.47,312621.0,62.3845,62.4966,62.3845,62.4966,312621.0
2020-12-10 10:40:00,72.47,72.48,72.42,72.45,248518.0,62.4966,62.5052,62.4535,62.4794,248518.0
2020-12-10 10:45:00,72.45,72.47,72.37,72.39,234227.0,62.4794,62.4966,62.4104,62.4276,234227.0
2020-12-10 10:50:00,72.4,72.5,72.39,72.47,377820.0,62.4363,62.5225,62.4276,62.4966,377820.0
2020-12-10 10:55:00,72.46,72.48,72.4,72.44,258579.0,62.488,62.5052,62.4363,62.4708,258579.0
2020-12-10 11:00:00,72.44,72.51,72.42,72.48,233675.0,62.4708,62.5311,62.4535,62.5052,233675.0
2020-12-10 11:05:00,72.48,72.48,72.38,72.38,123908.0,62.5052,62.5052,62.419,62.419,123908.0
2020-12-10 11:10:00,72.38,72.41,72.37,72.41,124145.0,62.419,62.4449,62.4104,62.4449,124145.0
2020-12-10 11:15:00,72.42,72.45,72.41,72.44,164687.0,62.4535,62.4794,62.4449,62.4708,164687.0
2020-12-10 11:20:00,72.44,72.46,72.42,72.45,249044.0,62.4708,62.488,62.4535,62.4794,249044.0
2020-12-10 11:25:00,72.46,72.47,72.35,72.35,313725.0,62.488,62.4966,62.3931,62.3931,313725.0
2020-12-10 11:30:00,72.35,72.38,72.27,72.31,322626.0,62.3931,62.419,62.3241,62.3586,322626.0
2020-12-10 11:35:00,72.31,72.32,72.25,72.28,298484.0,62.3586,62.3673,62.3069,62.3328,298484.0
2020-12-10 11:40:00,72.28,72.29,72.23,72.27,166790.0,62.3328,62.3414,62.2897,62.3241,166790.0
2020-12-10 11:45:00,72.26,72.29,72.25,72.25,187356.0,62.3155,62.3414,62.3069,62.3069,187356.0
2020-12-10 11:50:00,72.25,72.25,72.17,72.17,137923.0,62.3069,62.3069,62.2379,62.2379,137923.0
2020-12-10 11:55:00,72.17,72.21,72.14,72.2,148963.0,62.2379,62.2724,62.212,62.2638,148963.0
2020-12-10 12:00:00,72.19,72.28,72.18,72.27,96719.0,62.2552,62.3328,62.2465,62.3241,96719.0
2020-12-10 12:05:00,72.27,72.31,72.26,72.3,35912.0,62.3241,62.3586,62.3155,62.35,35912.0
2020-12-10 12:10:00,72.3,72.34,72.3,72.32,94594.0,62.35,62.3845,62.35,62.3673,94594.0
2020-12-10 12:15:00,72.33,72.34,72.31,72.32,72047.0,62.3759,62.3845,62.3586,62.3673,72047.0
2020-12-10 12:20:00,72.32,72.33,72.28,72.32,100548.0,62.3673,62.3759,62.3328,62.3673,100548.0
2020-12-10 12:25:00,72.34,72.34,72.31,72.34,85158.0,62.3845,62.3845,62.3586,62.3845,85158.0
2020-12-10 12:30:00,72.34,72.36,72.33,72.35,79663.0,62.3845,62.4018,62.3759,62.3931,79663.0
2020-12-10 12:35:00,72.35,72.36,72.33,72.34,101744.0,62.3931,62.4018,62.3759,62.3845,101744.0
2020-12-10 12:40:00,72.34,72.37,72.34,72.35,199293.0,62.3845,62.4104,62.3845,62.3931,199293.0
2020-12-10 12:45:00,72.36,72.38,72.32,72.33,270671.0,62.4018,62.419,62.3673,62.3759,270671.0
2020-12-10 12:50:00,72.32,72.33,72.28,72.28,306334.0,62.3673,62.3759,62.3328,62.3328,306334.0
2020-12-10 12:55:00,72.28,72.33,72.27,72.31,162278.0,62.3328,62.3759,62.3241,62.3586,162278.0
2020-12-10 13:00:00,72.3,72.3,72.24,72.27,224075.0,62.35,62.35,62.2983,62.3241,224075.0
2020-12-10 13:05:00,72.26,72.32,72.25,72.3,511935.0,62.3155,62.3673,62.3069,62.35,511935.0
2020-12-10 13:10:00,72.29,72.36,72.29,72.35,65160.0,62.3414,62.4018,62.3414,62.3931,65160.0
2020-12-10 13:15:00,72.35,72.37,72.33,72.36,89223.0,62.3931,62.4104,62.3759,62.4018,89223.0
2020-12-10 13:20:00,72.36,72.37,72.33,72.33,103900.0,62.4018,62.4104,62.3759,62.3759,103900.0
2020-12-10 13:25:00,72.33,72.35,72.32,72.32,54284.0,62.3759,62.3931,62.3673,62.3673,54284.0
2020-12-10 13:30:00,72.32,72.34,72.31,72.33,47616.0,62.3673,62.3845,62.3586,62.3759,47616.0
2020-12-10 13:35:00,72.33,72.33,72.29,72.31,90864.0,62.3759,62.3759,62.3414,62.3586,90864.0
2020-12-10 13:40:00,72.31,72.32,72.28,72.3,61180.0,62.3586,62.3673,62.3328,62.35,61180.0
2020-12-10 13:45:00,72.3,72.32,72.28,72.3,119558.0,62.35,62.3673,62.3328,62.35,119558.0
2020-12-10 13:50:00,72.31,72.33,72.29,72.33,43765.0,62.3586,62.3759,62.3414,62.3759,43765.0
2020-12-10 13:55:00,72.33,72.33,72.29,72.32,114928.0,62.3759,62.3759,62.3414,62.3673,114928.0
2020-12-10 14:00:00,72.32,72.33,72.28,72.28,82410.0,62.3673,62.3759,62.3328,62.3328,82410.0
2020-12-10 14:05:00,72.28,72.32,72.28,72.32,46668.0,62.3328,62.3673,62.3328,62.3673,46668.0
2020-12-10 14:10:00,72.32,72.32,72.24,72.25,250719.0,62.3673,62.3673,62.2983,62.3069,250719.0
2020-12-10 14:15:00,72.25,72.27,72.22,72.25,75869.0,62.3069,62.3241,62.281,62.3069,75869.0
2020-12-10 14:20:00,72.25,72.26,72.22,72.24,64449.0,62.3069,62.3155,62.281,62.2983,64449.0
2020-12-10 14:25:00,72.24,72.28,72.24,72.26,67951.0,62.2983,62.3328,62.2983,62.3155,67951.0
2020-12-10 14:30:00,72.25,72.31,72.24,72.3,79260.0,62.3069,62.3586,62.2983,62.35,79260.0
2020-12-10 14:35:00,72.3,72.35,72.3,72.35,41096.0,62.35,62.3931,62.35,62.3931,41096.0
2020-12-10 14:40:00,72.35,72.37,72.32,72.34,73548.0,62.3931,62.4104,62.3673,62.3845,73548.0
2020-12-10 14:45:00,72.35,72.38,72.35,72.37,58057.0,62.3931,62.419,62.3931,62.4104,58057.0
2020-12-10 14:50:00,72.37,72.39,72.35,72.35,71303.0,62.4104,62.4276,62.3931,62.3931,71303.0
2020-12-10 14:55:00,72.36,72.37,72.3,72.33,122759.0,62.4018,62.4104,62.35,62.3759,122759.0
2020-12-10 15:00:00,72.33,72.39,72.33,72.39,89062.0,62.3759,62.4276,62.3759,62.4276,89062.0
2020-12-10 15:05:00,72.39,72.42,72.38,72.38,97692.0,62.4276,62.4535,62.419,62.419,97692.0
2020-12-10 15:10:00,72.39,72.44,72.38,72.43,257578.0,62.4276,62.4708,62.419,62.4621,257578.0
2020-12-10 15:15:00,72.43,72.47,72.43,72.45,109306.0,62.4621,62.4966,62.4621,62.4794,109306.0
2020-12-10 15:20:00,72.45,72.48,72.44,72.48,86158.0,62.4794,62.5052,62.4708,62.5052,86158.0
2020-12-10 15:25:00,72.47,72.48,72.43,72.47,158294.0,62.4966,62.5052,62.4621,62.4966,158294.0
2020-12-10 15:30:00,72.47,72.5,72.46,72.49,114034.0,62.4966,62.5225,62.488,62.5139,114034.0
2020-12-10 15:35:00,72.48,72.52,72.47,72.49,135216.0,62.5052,62.5397,62.4966,62.5139,135216.0
2020-12-10 15:40:00,72.49,72.53,72.49,72.5,294799.0,62.5139,62.5484,62.5139,62.5225,294799.0
2020-12-10 15:45:00,72.5,72.54,72.5,72.5,191390.0,62.5225,62.557,62.5225,62.5225,191390.0
2020-12-10 15:50:00,72.51,72.52,72.49,72.52,445968.0,62.5311,62.5397,62.5139,62.5397,445968.0
2020-12-10 15:55:00,72.52,72.52,72.37,72.41,1064182.0,62.5397,62.5397,62.4104,62.4449,1064182.0
2020-12-11 09:30:00,71.96,72.01,71.94,71.98,469352.0,62.0568,62.0999,62.0396,62.0741,469352.0
2020-12-11 09:35:00,71.98,72.03,71.96,72.0,530147.0,62.0741,62.1172,62.0568,62.0913,530147.0
2020-12-11 09:40:00,72.0,72.02,71.91,71.92,99124.0,62.0913,62.1086,62.0137,62.0223,99124.0
2020-12-11 09:45:00,71.92,71.99,71.9,71.94,133735.0,62.0223,62.0827,62.0051,62.0396,133735.0
2020-12-11 09:50:00,71.94,72.02,71.89,72.01,540720.0,62.0396,62.1086,61.9964,62.0999,540720.0
2020-12-11 09:55:00,72.01,72.03,71.97,71.99,216664.0,62.0999,62.1172,62.0654,62.0827,216664.0
2020-12-11 10:00:00,71.99,72.09,71.99,72.04,187470.0,62.0827,62.1689,62.0827,62.1258,187470.0
2020-12-11 10:05:00,72.03,72.07,72.01,72.03,74737.0,62.1172,62.1517,62.0999,62.1172,74737.0
2020-12-11 10:10:00,72.03,72.1,72.01,72.1,196977.0,62.1172,62.1775,62.0999,62.1775,196977.0
2020-12-11 10:15:00,72.09,72.17,72.08,72.14,74316.0,62.1689,62.2379,62.1603,62.212,74316.0
2020-12-11 10:20:00,72.14,72.17,72.12,72.14,189135.0,62.212,62.2379,62.1948,62.212,189135.0
2020-12-11 10:25:00,72.14,72.19,72.11,72.13,244689.0,62.212,62.2552,62.1862,62.2034,244689.0
2020-12-11 10:30:00,72.14,72.17,72.11,72.15,285929.0,62.212,62.2379,62.1862,62.2207,285929.0
2020-12-11 10:35:00,72.15,72.15,72.08,72.11,82923.0,62.2207,62.2207,62.1603,62.1862,82923.0
2020-12-11 10:40:00,72.12,72.12,72.07,72.08,212673.0,62.1948,62.1948,62.1517,62.1603,212673.0
2020-12-11 10:45:00,72.08,72.1,72.01,72.02,139309.0,62.1603,62.1775,62.0999,62.1086,139309.0
2020-12-11 10:50:00,72.02,72.03,71.96,71.97,206918.0,62.1086,62.1172,62.0568,62.0654,206918.0
2020-12-11 10:55:00,71.97,71.99,71.94,71.97,169218.0,62.0654,62.0827,62.0396,62.0654,169218.0
2020-12-11 11:00:00,71.97,72.04,71.97,72.03,194912.0,62.0654,62.1258,62.0654,62.1172,194912.0
2020-12-11 11:05:00,72.03,72.04,71.99,72.0,236354.0,62.1172,62.1258,62.0827,62.0913,236354.0
2020-12-11 11:10:00,72.01,72.02,71.98,72.02,141556.0,62.0999,62.1086,62.0741,62.1086,141556.0
2020-12-11 11:15:00,72.02,72.04,72.0,72.03,662696.0,62.1086,62.1258,62.0913,62.1172,662696.0
2020-12-11 11:20:00,72.03,72.04,71.95,71.97,590501.0,62.1172,62.1258,62.0482,62.0654,590501.0
2020-12-11 11:25:00,71.97,71.98,71.92,71.94,690939.0,62.0654,62.0741,62.0223,62.0396,690939.0
2020-12-11 11:30:00,71.95,71.95,71.89,71.92,344530.0,62.0482,62.0482,61.9964,62.0223,344530.0
2020-12-11 11:35:00,71.93,71.94,71.88,71.89,254207.0,62.0309,62.0396,61.9878,61.9964,254207.0
2020-12-11 11:40:00,71.9,71.94,71.89,71.9,132846.0,62.0051,62.0396,61.9964,62.0051,132846.0
2020-12-11 11:45:00,71.89,71.94,71.88,71.93,178989.0,61.9964,62.0396,61.9878,62.0309,178989.0
2020-12-11 11:50:00,71.93,71.97,71.93,71.95,167880.0,62.0309,62.0654,62.0309,62.0482,167880.0
2020-12-11 11:55:00,71.95,71.96,71.9,71.93,102610.0,62.0482,62.0568,62.0051,62.0309,102610.0
2020-12-11 12:00:00,71.93,71.95,71.88,71.88,81265.0,62.0309,62.0482,61.9878,61.9878,81265.0
2020-12-11 12:05:00,71.88,71.91,71.87,71.87,69787.0,61.9878,62.0137,61.9792,61.9792,69787.0
2020-12-11 12:10:00,71.88,71.88,71.81,71.81,63515.0,61.9878,61.9878,61.9275,61.9275,63515.0
2020-12-11 12:15:00,71.81,71.85,71.78,71.78,113087.0,61.9275,61.9619,61.9016,61.9016,113087.0
2020-12-11 12:20:00,71.78,71.81,71.77,71.81,67759.0,61.9016,61.9275,61.893,61.9275,67759.0
2020-12-11 12:25:00,71.8,71.83,71.79,71.82,72070.0,61.9188,61.9447,61.9102,61.9361,72070.0
2020-12-11 12:30:00,71.81,71.83,71.78,71.78,48325.0,61.9275,61.9447,61.9016,61.9016,48325.0
2020-12-11 12:35:00,71.78,71.81,71.75,71.77,185786.0,61.9016,61.9275,61.8757,61.893,185786.0
2020-12-11 12:40:00,71.77,71.8,71.77,71.79,139363.0,61.893,61.9188,61.893,61.9102,139363.0
2020-12-11 12:45:00,71.79,71.82,71.77,71.82,80658.0,61.9102,61.9361,61.893,61.9361,80658.0
2020-12-11 12:50:00,71.82,71.86,71.81,71.84,151615.0,61.9361,61.9706,61.9275,61.9533,151615.0
2020-12-11 12:55:00,71.84,71.89,71.84,71.88,144505.0,61.9533,61.9964,61.9533,61.9878,144505.0
2020-12-11 13:00:00,71.88,71.88,71.84,71.88,32797.0,61.9878,61.9878,61.9533,61.9878,32797.0
2020-12-11 13:05:00,71.88,71.89,71.87,71.88,59821.0,61.9878,61.9964,61.9792,61.9878,59821.0
2020-12-11 13:10:00,71.88,71.92,71.87,71.9,67425.0,61.9878,62.0223,61.9792,62.0051,67425.0
2020-12-11 13:15:00,71.89,71.92,71.87,71.87,58792.0,61.9964,62.0223,61.9792,61.9792,58792.0
2020-12-11 13:20:00,71.88,71.88,71.85,71.86,67366.0,61.9878,61.9878,61.9619,61.9706,67366.0
2020-12-11 13:25:00,71.86,71.91,71.86,71.91,34521.0,61.9706,62.0137,61.9706,62.0137,34521.0
2020-12-11 13:30:00,71.91,71.94,71.9,71.93,12795.0,62.0137,62.0396,62.0051,62.0309,12795.0
2020-12-11 13:35:00,71.93,71.97,71.93,71.96,15324.0,62.0309,62.0654,62.0309,62.0568,15324.0
2020-12-11 13:40:00,71.96,71.99,71.95,71.97,77216.0,62.0568,62.0827,62.0482,62.0654,77216.0
2020-12-11 13:45:00,71.97,71.99,71.95,71.97,66292.0,62.0654,62.0827,62.0482,62.0654,66292.0
2020-12-11 13:50:00,71.97,72.01,71.96,72.0,44984.0,62.0654,62.0999,62.0568,62.0913,44984.0
2020-12-11 13:55:00,72.01,72.03,71.99,72.02,74944.0,62.0999,62.1172,62.0827,62.1086,74944.0
2020-12-11 14:00:00,72.02,72.04,72.0,72.0,51482.0,62.1086,62.1258,62.0913,62.0913,51482.0
2020-12-11 14:05:00,72.0,72.05,71.99,72.02,118455.0,62.0913,62.1344,62.0827,62.1086,118455.0
2020-12-11 14:10:00,72.03,72.04,72.01,72.01,134032.0,62.1172,62.1258,62.0999,62.0999,134032.0
2020-12-11 14:15:00,72.03,72.04,71.99,72.01,217996.0,62.1172,62.1258,62.0827,62.0999,217996.0
2020-12-11 14:20:00,72.01,72.05,71.99,72.04,109482.0,62.0999,62.1344,62.0827,62.1258,109482.0
2020-12-11 14:25:00,72.04,72.05,71.99,72.02,38680.0,62.1258,62.1344,62.0827,62.1086,38680.0
2020-12-11 14:30:00,72.02,72.08,72.02,72.07,95295.0,62.1086,62.1603,62.1086,62.1517,95295.0
2020-12-11 14:35:00,72.08,72.08,72.05,72.05,33908.0,62.1603,62.1603,62.1344,62.1344,33908.0
2020-12-11 14:40:00,72.05,72.07,72.03,72.06,65448.0,62.1344,62.1517,62.1172,62.143,65448.0
2020-12-11 14:45:00,72.06,72.08,72.05,72.07,41295.0,62.143,62.1603,62.1344,62.1517,41295.0
2020-12-11 14:50:00,72.06,72.07,72.03,72.04,47787.0,62.143,62.1517,62.1172,62.1258,47787.0
2020-12-11 14:55:00,72.04,72.05,72.01,72.01,30257.0,62.1258,62.1344,62.0999,62.0999,30257.0
2020-12-11 15:00:00,72.02,72.06,72.01,72.01,64517.0,62.1086,62.143,62.0999,62.0999,64517.0
2020-12-11 15:05:00,72.01,72.02,71.99,72.0,43439.0,62.0999,62.1086,62.0827,62.0913,43439.0
2020-12-11 15:10:00,72.0,72.05,72.0,72.05,82375.0,62.0913,62.1344,62.0913,62.1344,82375.0
2020-12-11 15:15:00,72.05,72.12,72.05,72.11,119192.0,62.1344,62.1948,62.1344,62.1862,119192.0
2020-12-11 15:20:00,72.1,72.11,72.06,72.06,108571.0,62.1775,62.1862,62.143,62.143,108571.0
2020-12-11 15:25:00,72.07,72.09,72.05,72.06,55034.0,62.1517,62.1689,62.1344,62.143,55034.0
2020-12-11 15:30:00,72.07,72.1,72.06,72.08,44599.0,62.1517,62.1775,62.143,62.1603,44599.0
2020-12-11 15:35:00,72.08,72.12,72.07,72.09,187976.0,62.1603,62.1948,62.1517,62.1689,187976.0
2020-12-11 15:40:00,72.09,72.12,72.05,72.06,171603.0,62.1689,62.1948,62.1344,62.143,171603.0
2020-12-11 15:45:00,72.06,72.07,72.02,72.04,206877.0,62.143,62.1517,62.1086,62.1258,206877.0
2020-12-11 15:50:00,72.03,72.09,72.03,72.06,378851.0,62.1172,62.1689,62.1172,62.143,378851.0
2020-12-11 15:55:00,72.06,72.17,72.06,72.17,1708788.0,62.143,62.2379,62.143,62.2379,1708788.0
2020-12-14 09:30:00,71.96,72.02,71.94,71.99,411149.0,62.6593,62.7116,62.6419,62.6855,411149.0
2020-12-14 09:35:00,71.99,72.07,71.96,72.06,464648.0,62.6855,62.7551,62.6593,62.7464,464648.0
2020-12-14 09:40:00,72.06,72.07,71.99,72.0,319082.0,62.7464,62.7551,62.6855,62.6942,319082.0
2020-12-14 09:45:00,72.01,72.01,71.94,71.97,425180.0,62.7029,62.7029,62.6419,62.668,425180.0
2020-12-14 09:50:00,71.97,71.98,71.93,71.93,57643.0,62.668,62.6767,62.6332,62.6332,57643.0
2020-12-14 09:55:00,71.93,71.99,71.93,71.99,121706.0,62.6332,62.6855,62.6332,62.6855,121706.0
2020-12-14 10:00:00,71.99,72.01,71.94,71.98,365936.0,62.6855,62.7029,62.6419,62.6767,365936.0
2020-12-14 10:05:00,71.98,71.99,71.89,71.91,132456.0,62.6767,62.6855,62.5984,62.6158,132456.0
2020-12-14 10:10:00,71.89,71.9,71.81,71.88,593818.0,62.5984,62.6071,62.5287,62.5897,593818.0
2020-12-14 10:15:00,71.87,71.93,71.85,71.9,558151.0,62.581,62.6332,62.5635,62.6071,558151.0
2020-12-14 10:20:00,71.9,71.91,71.86,71.89,167421.0,62.6071,62.6158,62.5723,62.5984,167421.0
2020-12-14 10:25:00,71.89,71.95,71.88,71.95,276864.0,62.5984,62.6506,62.5897,62.6506,276864.0
2020-12-14 10:30:00,71.95,71.99,71.93,71.97,349364.0,62.6506,62.6855,62.6332,62.668,349364.0
2020-12-14 10:35:00,71.97,72.0,71.95,71.97,84714.0,62.668,62.6942,62.6506,62.668,84714.0
2020-12-14 10:40:00,71.98,71.99,71.95,71.95,351251.0,62.6767,62.6855,62.6506,62.6506,351251.0
2020-12-14 10:45:00,71.95,71.96,71.87,71.87,74458.0,62.6506,62.6593,62.581,62.581,74458.0
2020-12-14 10:50:00,71.87,71.9,71.84,71.87,235800.0,62.581,62.6071,62.5548,62.581,235800.0
2020-12-14 10:55:00,71.87,71.88,71.78,71.78,233607.0,62.581,62.5897,62.5026,62.5026,233607.0
2020-12-14 11:00:00,71.78,71.79,71.75,71.78,176290.0,62.5026,62.5113,62.4765,62.5026,176290.0
2020-12-14 11:05:00,71.78,71.81,71.75,71.76,300112.0,62.5026,62.5287,62.4765,62.4852,300112.0
2020-12-14 11:10:00,71.75,71.82,71.75,71.81,252632.0,62.4765,62.5374,62.4765,62.5287,252632.0
2020-12-14 11:15:00,71.8,71.84,71.79,71.83,301868.0,62.52,62.5548,62.5113,62.5461,301868.0
2020-12-14 11:20:00,71.83,71.83,71.8,71.8,82560.0,62.5461,62.5461,62.52,62.52,82560.0
2020-12-14 11:25:00,71.8,71.81,71.72,71.72,277664.0,62.52,62.5287,62.4503,62.4503,277664.0
2020-12-14 11:30:00,71.72,71.73,71.63,71.66,551808.0,62.4503,62.4591,62.372,62.3981,551808.0
2020-12-14 11:35:00,71.67,71.71,71.63,71.66,163441.0,62.4068,62.4416,62.372,62.3981,163441.0
2020-12-14 11:40:00,71.67,71.69,71.64,71.68,203774.0,62.4068,62.4242,62.3807,62.4155,203774.0
2020-12-14 11:45:00,71.67,71.73,71.67,71.73,470043.0,62.4068,62.4591,62.4068,62.4591,470043.0
2020-12-14 11:50:00,71.72,71.74,71.69,71.73,185586.0,62.4503,62.4678,62.4242,62.4591,185586.0
2020-12-14 11:55:00,71.72,71.73,71.69,71.71,61492.0,62.4503,62.4591,62.4242,62.4416,61492.0
2020-12-14 12:00:00,71.71,71.72,71.67,71.72,72542.0,62.4416,62.4503,62.4068,62.4503,72542.0
2020-12-14 12:05:00,71.71,71.73,71.7,71.73,91293.0,62.4416,62.4591,62.4329,62.4591,91293.0
2020-12-14 12:10:00,71.74,71.77,71.72,71.77,34337.0,62.4678,62.4939,62.4503,62.4939,34337.0
2020-12-14 12:15:00,71.77,71.8,71.72,71.73,284830.0,62.4939,62.52,62.4503,62.4591,284830.0
2020-12-14 12:20:00,71.73,71.74,71.71,71.73,35303.0,62.4591,62.4678,62.4416,62.4591,35303.0
2020-12-14 12:25:00,71.72,71.77,71.7,71.77,176870.0,62.4503,62.4939,62.4329,62.4939,176870.0
2020-12-14 12:30:00,71.77,71.77,71.73,71.76,198940.0,62.4939,62.4939,62.4591,62.4852,198940.0
2020-12-14 12:35:00,71.76,71.78,71.73,71.74,76402.0,62.4852,62.5026,62.4591,62.4678,76402.0
2020-12-14 12:40:00,71.75,71.75,71.69,71.72,160214.0,62.4765,62.4765,62.4242,62.4503,160214.0
2020-12-14 12:45:00,71.72,71.73,71.7,71.7,220220.0,62.4503,62.4591,62.4329,62.4329,220220.0
2020-12-14 12:50:00,71.7,71.72,71.69,71.72,343724.0,62.4329,62.4503,62.4242,62.4503,343724.0
2020-12-14 12:55:00,71.71,71.72,71.68,71.72,157713.0,62.4416,62.4503,62.4155,62.4503,157713.0
2020-12-14 13:00:00,71.72,71.75,71.71,71.72,305583.0,62.4503,62.4765,62.4416,62.4503,305583.0
2020-12-14 13:05:00,71.73,71.73,71.65,71.65,590806.0,62.4591,62.4591,62.3894,62.3894,590806.0
2020-12-14 13:10:00,71.66,71.71,71.65,71.69,184077.0,62.3981,62.4416,62.3894,62.4242,184077.0
2020-12-14 13:15:00,71.69,71.7,71.67,71.7,311971.0,62.4242,62.4329,62.4068,62.4329,311971.0
2020-12-14 13:20:00,71.7,71.71,71.68,71.68,806336.0,62.4329,62.4416,62.4155,62.4155,806336.0
2020-12-14 13:25:00,71.68,71.7,71.65,71.65,610972.0,62.4155,62.4329,62.3894,62.3894,610972.0
2020-12-14 13:30:00,71.66,71.68,71.64,71.67,711876.0,62.3981,62.4155,62.3807,62.4068,711876.0
2020-12-14 13:35:00,71.67,71.68,71.65,71.67,117889.0,62.4068,62.4155,62.3894,62.4068,117889.0
2020-12-14 13:40:00,71.67,71.68,71.64,71.65,563010.0,62.4068,62.4155,62.3807,62.3894,563010.0
2020-12-14 13:45:00,71.64,71.64,71.59,71.61,164193.0,62.3807,62.3807,62.3372,62.3546,164193.0
2020-12-14 13:50:00,71.62,71.66,71.61,71.66,157169.0,62.3633,62.3981,62.3546,62.3981,157169.0
2020-12-14 13:55:00,71.65,71.67,71.63,71.65,363445.0,62.3894,62.4068,62.372,62.3894,363445.0
2020-12-14 14:00:00,71.65,71.67,71.61,71.65,156761.0,62.3894,62.4068,62.3546,62.3894,156761.0
2020-12-14 14:05:00,71.65,71.67,71.64,71.65,82570.0,62.3894,62.4068,62.3807,62.3894,82570.0
2020-12-14 14:10:00,71.65,71.67,71.61,71.62,54082.0,62.3894,62.4068,62.3546,62.3633,54082.0
2020-12-14 14:15:00,71.62,71.65,71.6,71.64,38062.0,62.3633,62.3894,62.3459,62.3807,38062.0
2020-12-14 14:20:00,71.64,71.64,71.62,71.64,168639.0,62.3807,62.3807,62.3633,62.3807,168639.0
2020-12-14 14:25:00,71.64,71.65,71.63,71.64,107123.0,62.3807,62.3894,62.372,62.3807,107123.0
2020-12-14 14:30:00,71.64,71.64,71.58,71.59,98112.0,62.3807,62.3807,62.3284,62.3372,98112.0
2020-12-14 14:35:00,71.59,71.6,71.56,71.58,85173.0,62.3372,62.3459,62.311,62.3284,85173.0
2020-12-14 14:40:00,71.58,71.62,71.57,71.61,79683.0,62.3284,62.3633,62.3197,62.3546,79683.0
2020-12-14 14:45:00,71.61,71.61,71.58,71.61,155267.0,62.3546,62.3546,62.3284,62.3546,155267.0
2020-12-14 14:50:00,71.61,71.65,71.6,71.65,254480.0,62.3546,62.3894,62.3459,62.3894,254480.0
2020-12-14 14:55:00,71.65,71.67,71.64,71.65,111907.0,62.3894,62.4068,62.3807,62.3894,111907.0
2020-12-14 15:00:00,71.65,71.66,71.62,71.65,123824.0,62.3894,62.3981,62.3633,62.3894,123824.0
2020-12-14 15:05:00,71.64,71.66,71.62,71.64,121013.0,62.3807,62.3981,62.3633,62.3807,121013.0
2020-12-14 15:10:00,71.64,71.67,71.63,71.65,155981.0,62.3807,62.4068,62.372,62.3894,155981.0
2020-12-14 15:15:00,71.64,71.66,71.63,71.65,154703.0,62.3807,62.3981,62.372,62.3894,154703.0
2020-12-14 15:20:00,71.64,71.67,71.63,71.65,222876.0,62.3807,62.4068,62.372,62.3894,222876.0
2020-12-14 15:25:00,71.66,71.67,71.63,71.63,232879.0,62.3981,62.4068,62.372,62.372,232879.0
2020-12-14 15:30:00,71.63,71.64,71.54,71.56,244971.0,62.372,62.3807,62.2936,62.311,244971.0
2020-12-14 15:35:00,71.56,71.58,71.52,71.53,348730.0,62.311,62.3284,62.2762,62.2849,348730.0
2020-12-14 15:40:00,71.52,71.53,71.5,71.51,208916.0,62.2762,62.2849,62.2588,62.2675,208916.0
2020-12-14 15:45:00,71.5,71.54,71.49,71.52,875946.0,62.2588,62.2936,62.2501,62.2762,875946.0
2020-12-14 15:50:00,71.53,71.58,71.48,71.58,943581.0,62.2849,62.3284,62.2414,62.3284,943581.0
2020-12-14 15:55:00,71.58,71.61,71.51,71.52,2413586.0,62.3284,62.3546,62.2675,62.2762,2413586.0
2020-12-15 09:30:00,71.82,71.84,71.77,71.8,599633.0,62.5374,62.5548,62.4939,62.52,599633.0
2020-12-15 09:35:00,71.81,71.85,71.76,71.79,202639.0,62.5287,62.5635,62.4852,62.5113,202639.0
2020-12-15 09:40:00,71.79,71.82,71.75,71.76,162376.0,62.5113,62.5374,62.4765,62.4852,162376.0
2020-12-15 09:45:00,71.75,71.77,71.73,71.75,203681.0,62.4765,62.4939,62.4591,62.4765,203681.0
2020-12-15 09:50:00,71.76,71.79,71.74,71.77,183418.0,62.4852,62.5113,62.4678,62.4939,183418.0
2020-12-15 09:55:00,71.77,71.78,71.7,71.73,182464.0,62.4939,62.5026,62.4329,62.4591,182464.0
2020-12-15 10:00:00,71.73,71.75,71.71,71.71,163228.0,62.4591,62.4765,62.4416,62.4416,163228.0
2020-12-15 10:05:00,71.72,71.77,71.71,71.73,151671.0,62.4503,62.4939,62.4416,62.4591,151671.0
2020-12-15 10:10:00,71.72,71.81,71.71,71.79,262026.0,62.4503,62.5287,62.4416,62.5113,262026.0
2020-12-15 10:15:00,71.78,71.8,71.76,71.77,100530.0,62.5026,62.52,62.4852,62.4939,100530.0
2020-12-15 10:20:00,71.77,71.8,71.75,71.79,118634.0,62.4939,62.52,62.4765,62.5113,118634.0
2020-12-15 10:25:00,71.78,71.79,71.72,71.73,62384.0,62.5026,62.5113,62.4503,62.4591,62384.0
2020-12-15 10:30:00,71.73,71.81,71.72,71.81,89846.0,62.4591,62.5287,62.4503,62.5287,89846.0
2020-12-15 10:35:00,71.81,71.83,71.75,71.76,178698.0,62.5287,62.5461,62.4765,62.4852,178698.0
2020-12-15 10:40:00,71.76,71.84,71.76,71.81,365617.0,62.4852,62.5548,62.4852,62.5287,365617.0
2020-12-15 10:45:00,71.81,71.86,71.8,71.86,258389.0,62.5287,62.5723,62.52,62.5723,258389.0
2020-12-15 10:50:00,71.86,71.86,71.83,71.84,339702.0,62.5723,62.5723,62.5461,62.5548,339702.0
2020-12-15 10:55:00,71.84,71.86,71.83,71.84,288126.0,62.5548,62.5723,62.5461,62.5548,288126.0
2020-12-15 11:00:00,71.84,71.85,71.79,71.8,87631.0,62.5548,62.5635,62.5113,62.52,87631.0
2020-12-15 11:05:00,71.8,71.9,71.74,71.88,483965.0,62.52,62.6071,62.4678,62.5897,483965.0
2020-12-15 11:10:00,71.88,71.91,71.86,71.9,250546.0,62.5897,62.6158,62.5723,62.6071,250546.0
2020-12-15 11:15:00,71.9,71.92,71.88,71.91,114827.0,62.6071,62.6245,62.5897,62.6158,114827.0
2020-12-15 11:20:00,71.92,71.94,71.91,71.93,80192.0,62.6245,62.6419,62.6158,62.6332,80192.0
2020-12-15 11:25:00,71.94,71.97,71.91,71.94,501725.0,62.6419,62.668,62.6158,62.6419,501725.0
2020-12-15 11:30:00,71.94,71.94,71.87,71.87,416636.0,62.6419,62.6419,62.581,62.581,416636.0
2020-12-15 11:35:00,71.87,71.92,71.86,71.92,177609.0,62.581,62.6245,62.5723,62.6245,177609.0
2020-12-15 11:40:00,71.92,71.99,71.92,71.97,214053.0,62.6245,62.6855,62.6245,62.668,214053.0
2020-12-15 11:45:00,71.97,71.98,71.94,71.95,145326.0,62.668,62.6767,62.6419,62.6506,145326.0
2020-12-15 11:50:00,71.95,71.96,71.91,71.92,103220.0,62.6506,62.6593,62.6158,62.6245,103220.0
2020-12-15 11:55:00,71.92,71.95,71.91,71.95,73463.0,62.6245,62.6506,62.6158,62.6506,73463.0
2020-12-15 12:00:00,71.95,71.99,71.95,71.98,100640.0,62.6506,62.6855,62.6506,62.6767,100640.0
2020-12-15 12:05:00,71.98,71.99,71.95,71.95,44202.0,62.6767,62.6855,62.6506,62.6506,44202.0
2020-12-15 12:10:00,71.96,71.98,71.95,71.98,19122.0,62.6593,62.6767,62.6506,62.6767,19122.0
2020-12-15 12:15:00,71.97,71.99,71.96,71.99,39919.0,62.668,62.6855,62.6593,62.6855,39919.0
2020-12-15 12:20:00,71.98,71.99,71.97,71.98,84175.0,62.6767,62.6855,62.668,62.6767,84175.0
2020-12-15 12:25:00,71.98,71.99,71.96,71.97,33209.0,62.6767,62.6855,62.6593,62.668,33209.0
2020-12-15 12:30:00,71.97,71.98,71.96,71.96,33902.0,62.668,62.6767,62.6593,62.6593,33902.0
2020-12-15 12:35:00,71.96,72.02,71.95,72.01,84304.0,62.6593,62.7116,62.6506,62.7029,84304.0
2020-12-15 12:40:00,72.01,72.04,72.0,72.03,44642.0,62.7029,62.729,62.6942,62.7203,44642.0
2020-12-15 12:45:00,72.03,72.06,72.02,72.04,37129.0,62.7203,62.7464,62.7116,62.729,37129.0
2020-12-15 12:50:00,72.05,72.09,72.04,72.09,55858.0,62.7377,62.7725,62.729,62.7725,55858.0
2020-12-15 12:55:00,72.09,72.11,72.09,72.11,35765.0,62.7725,62.7899,62.7725,62.7899,35765.0
2020-12-15 13:00:00,72.11,72.12,72.09,72.1,15465.0,62.7899,62.7986,62.7725,62.7812,15465.0
2020-12-15 13:05:00,72.09,72.17,72.09,72.15,81840.0,62.7725,62.8422,62.7725,62.8248,81840.0
2020-12-15 13:10:00,72.15,72.18,72.13,72.17,490691.0,62.8248,62.8509,62.8074,62.8422,490691.0
2020-12-15 13:15:00,72.17,72.19,72.15,72.18,184514.0,62.8422,62.8596,62.8248,62.8509,184514.0
2020-12-15 13:20:00,72.17,72.18,72.15,72.16,43484.0,62.8422,62.8509,62.8248,62.8335,43484.0
2020-12-15 13:25:00,72.15,72.16,72.11,72.11,165770.0,62.8248,62.8335,62.7899,62.7899,165770.0
2020-12-15 13:30:00,72.12,72.14,72.11,72.12,199889.0,62.7986,62.8161,62.7899,62.7986,199889.0
2020-12-15 13:35:00,72.12,72.15,72.11,72.14,51308.0,62.7986,62.8248,62.7899,62.8161,51308.0
2020-12-15 13:40:00,72.13,72.14,72.12,72.12,83068.0,62.8074,62.8161,62.7986,62.7986,83068.0
2020-12-15 13:45:00,72.13,72.14,72.12,72.13,72138.0,62.8074,62.8161,62.7986,62.8074,72138.0
2020-12-15 13:50:00,72.13,72.13,72.12,72.13,23509.0,62.8074,62.8074,62.7986,62.8074,23509.0
2020-12-15 13:55:00,72.12,72.14,72.11,72.12,137593.0,62.7986,62.8161,62.7899,62.7986,137593.0
2020-12-15 14:00:00,72.12,72.12,72.1,72.1,37674.0,62.7986,62.7986,62.7812,62.7812,37674.0
2020-12-15 14:05:00,72.11,72.11,72.09,72.1,62095.0,62.7899,62.7899,62.7725,62.7812,62095.0
2020-12-15 14:10:00,72.1,72.14,72.09,72.13,81664.0,62.7812,62.8161,62.7725,62.8074,81664.0
2020-12-15 14:15:00,72.13,72.14,72.11,72.11,56087.0,62.8074,62.8161,62.7899,62.7899,56087.0
2020-12-15 14:20:00,72.12,72.12,72.1,72.11,38676.0,62.7986,62.7986,62.7812,62.7899,38676.0
2020-12-15 14:25:00,72.12,72.14,72.12,72.14,90105.0,62.7986,62.8161,62.7986,62.8161,90105.0
2020-12-15 14:30:00,72.14,72.14,72.11,72.14,74819.0,62.8161,62.8161,62.7899,62.8161,74819.0
2020-12-15 14:35:00,72.13,72.16,72.13,72.16,56288.0,62.8074,62.8335,62.8074,62.8335,56288.0
2020-12-15 14:40:00,72.16,72.18,72.15,72.15,124358.0,62.8335,62.8509,62.8248,62.8248,124358.0
2020-12-15 14:45:00,72.16,72.18,72.15,72.17,117308.0,62.8335,62.8509,62.8248,62.8422,117308.0
2020-12-15 14:50:00,72.17,72.17,72.15,72.16,154019.0,62.8422,62.8422,62.8248,62.8335,154019.0
2020-12-15 14:55:00,72.17,72.18,72.16,72.18,293421.0,62.8422,62.8509,62.8335,62.8509,293421.0
2020-12-15 15:00:00,72.18,72.2,72.16,72.18,207426.0,62.8509,62.8683,62.8335,62.8509,207426.0
2020-12-15 15:05:00,72.19,72.23,72.18,72.2,43833.0,62.8596,62.8944,62.8509,62.8683,43833.0
2020-12-15 15:10:00,72.2,72.23,72.19,72.23,93688.0,62.8683,62.8944,62.8596,62.8944,93688.0
2020-12-15 15:15:00,72.24,72.25,72.23,72.23,345101.0,62.9031,62.9118,62.8944,62.8944,345101.0
2020-12-15 15:20:00,72.23,72.26,72.23,72.26,84406.0,62.8944,62.9206,62.8944,62.9206,84406.0
2020-12-15 15:25:00,72.27,72.28,72.24,72.26,302541.0,62.9293,62.938,62.9031,62.9206,302541.0
2020-12-15 15:30:00,72.25,72.26,72.23,72.25,202720.0,62.9118,62.9206,62.8944,62.9118,202720.0
2020-12-15 15:35:00,72.25,72.28,72.24,72.27,210554.0,62.9118,62.938,62.9031,62.9293,210554.0
2020-12-15 15:40:00,72.27,72.28,72.25,72.28,136138.0,62.9293,62.938,62.9118,62.938,136138.0
2020-12-15 15:45:00,72.27,72.3,72.27,72.29,213832.0,62.9293,62.9554,62.9293,62.9467,213832.0
2020-12-15 15:50:00,72.29,72.3,72.24,72.24,305645.0,62.9467,62.9554,62.9031,62.9031,305645.0
2020-12-15 15:55:00,72.24,72.31,72.23,72.3,4489934.0,62.9031,62.9641,62.8944,62.9554,4489934.0
2020-12-16 09:30:00,72.37,72.44,72.35,72.42,455032.0,63.0163,63.0773,62.9989,63.0599,455032.0
2020-12-16 09:35:00,72.41,72.41,72.36,72.4,127498.0,63.0512,63.0512,63.0076,63.0425,127498.0
2020-12-16 09:40:00,72.41,72.41,72.33,72.38,142139.0,63.0512,63.0512,62.9815,63.025,142139.0
2020-12-16 09:45:00,72.37,72.41,72.31,72.32,225815.0,63.0163,63.0512,62.9641,62.9728,225815.0
2020-12-16 09:50:00,72.33,72.34,72.3,72.34,276486.0,62.9815,62.9902,62.9554,62.9902,276486.0
2020-12-16 09:55:00,72.33,72.41,72.31,72.4,269660.0,62.9815,63.0512,62.9641,63.0425,269660.0
2020-12-16 10:00:00,72.41,72.41,72.32,72.33,319260.0,63.0512,63.0512,62.9728,62.9815,319260.0
2020-12-16 10:05:00,72.33,72.37,72.3,72.34,154501.0,62.9815,63.0163,62.9554,62.9902,154501.0
2020-12-16 10:10:00,72.34,72.34,72.27,72.29,318271.0,62.9902,62.9902,62.9293,62.9467,318271.0
2020-12-16 10:15:00,72.29,72.38,72.28,72.37,132861.0,62.9467,63.025,62.938,63.0163,132861.0
2020-12-16 10:20:00,72.37,72.38,72.3,72.38,188062.0,63.0163,63.025,62.9554,63.025,188062.0
2020-12-16 10:25:00,72.37,72.4,72.36,72.38,169200.0,63.0163,63.0425,63.0076,63.025,169200.0
2020-12-16 10:30:00,72.39,72.45,72.39,72.42,164687.0,63.0338,63.086,63.0338,63.0599,164687.0
2020-12-16 10:35:00,72.43,72.46,72.42,72.45,51266.0,63.0686,63.0947,63.0599,63.086,51266.0
2020-12-16 10:40:00,72.45,72.47,72.44,72.45,86196.0,63.086,63.1034,63.0773,63.086,86196.0
2020-12-16 10:45:00,72.44,72.46,72.43,72.44,80164.0,63.0773,63.0947,63.0686,63.0773,80164.0
2020-12-16 10:50:00,72.44,72.45,72.4,72.44,131541.0,63.0773,63.086,63.0425,63.0773,131541.0
2020-12-16 10:55:00,72.44,72.45,72.4,72.43,110433.0,63.0773,63.086,63.0425,63.0686,110433.0
2020-12-16 11:00:00,72.44,72.46,72.42,72.45,150903.0,63.0773,63.0947,63.0599,63.086,150903.0
2020-12-16 11:05:00,72.45,72.47,72.43,72.46,148313.0,63.086,63.1034,63.0686,63.0947,148313.0
2020-12-16 11:10:00,72.46,72.48,72.44,72.44,82456.0,63.0947,63.1121,63.0773,63.0773,82456.0
2020-12-16 11:15:00,72.44,72.45,72.4,72.41,72200.0,63.0773,63.086,63.0425,63.0512,72200.0
2020-12-16 11:20:00,72.41,72.45,72.41,72.45,113057.0,63.0512,63.086,63.0512,63.086,113057.0
2020-12-16 11:25:00,72.45,72.46,72.41,72.45,384604.0,63.086,63.0947,63.0512,63.086,384604.0
2020-12-16 11:30:00,72.44,72.45,72.38,72.43,270371.0,63.0773,63.086,63.025,63.0686,270371.0
2020-12-16 11:35:00,72.44,72.47,72.42,72.45,211023.0,63.0773,63.1034,63.0599,63.086,211023.0
2020-12-16 11:40:00,72.45,72.48,72.44,72.48,183700.0,63.086,63.1121,63.0773,63.1121,183700.0
2020-12-16 11:45:00,72.48,72.5,72.47,72.5,178117.0,63.1121,63.1295,63.1034,63.1295,178117.0
2020-12-16 11:50:00,72.49,72.51,72.47,72.48,50299.0,63.1208,63.1382,63.1034,63.1121,50299.0
2020-12-16 11:55:00,72.48,72.49,72.45,72.46,150849.0,63.1121,63.1208,63.086,63.0947,150849.0
2020-12-16 12:00:00,72.47,72.48,72.44,72.45,34134.0,63.1034,63.1121,63.0773,63.086,34134.0
2020-12-16 12:05:00,72.45,72.48,72.45,72.48,23013.0,63.086,63.1121,63.086,63.1121,23013.0
2020-12-16 12:10:00,72.47,72.48,72.46,72.47,261408.0,63.1034,63.1121,63.0947,63.1034,261408.0
2020-12-16 12:15:00,72.48,72.48,72.44,72.45,108831.0,63.1121,63.1121,63.0773,63.086,108831.0
2020-12-16 12:20:00,72.44,72.46,72.43,72.45,46352.0,63.0773,63.0947,63.0686,63.086,46352.0
2020-12-16 12:25:00,72.44,72.45,72.43,72.44,112907.0,63.0773,63.086,63.0686,63.0773,112907.0
2020-12-16 12:30:00,72.43,72.44,72.41,72.42,27730.0,63.0686,63.0773,63.0512,63.0599,27730.0
2020-12-16 12:35:00,72.42,72.44,72.42,72.43,121745.0,63.0599,63.0773,63.0599,63.0686,121745.0
2020-12-16 12:40:00,72.44,72.44,72.43,72.44,20029.0,63.0773,63.0773,63.0686,63.0773,20029.0
2020-12-16 12:45:00,72.44,72.44,72.4,72.4,58653.0,63.0773,63.0773,63.0425,63.0425,58653.0
2020-12-16 12:50:00,72.4,72.4,72.36,72.38,103650.0,63.0425,63.0425,63.0076,63.025,103650.0
2020-12-16 12:55:00,72.38,72.42,72.38,72.42,47452.0,63.025,63.0599,63.025,63.0599,47452.0
2020-12-16 13:00:00,72.42,72.42,72.39,72.41,25587.0,63.0599,63.0599,63.0338,63.0512,25587.0
2020-12-16 13:05:00,72.4,72.4,72.36,72.38,68324.0,63.0425,63.0425,63.0076,63.025,68324.0
2020-12-16 13:10:00,72.38,72.42,72.37,72.42,67575.0,63.025,63.0599,63.0163,63.0599,67575.0
2020-12-16 13:15:00,72.42,72.43,72.41,72.43,34891.0,63.0599,63.0686,63.0512,63.0686,34891.0
2020-12-16 13:20:00,72.43,72.43,72.41,72.42,23582.0,63.0686,63.0686,63.0512,63.0599,23582.0
2020-12-16 13:25:00,72.42,72.42,72.38,72.38,72770.0,63.0599,63.0599,63.025,63.025,72770.0
2020-12-16 13:30:00,72.38,72.39,72.38,72.39,63980.0,63.025,63.0338,63.025,63.0338,63980.0
2020-12-16 13:35:00,72.39,72.42,72.38,72.42,119737.0,63.0338,63.0599,63.025,63.0599,119737.0
2020-12-16 13:40:00,72.42,72.42,72.4,72.41,37572.0,63.0599,63.0599,63.0425,63.0512,37572.0
2020-12-16 13:45:00,72.42,72.43,72.4,72.41,100801.0,63.0599,63.0686,63.0425,63.0512,100801.0
2020-12-16 13:50:00,72.42,72.42,72.4,72.42,57932.0,63.0599,63.0599,63.0425,63.0599,57932.0
2020-12-16 13:55:00,72.41,72.44,72.4,72.43,68559.0,63.0512,63.0773,63.0425,63.0686,68559.0
2020-12-16 14:00:00,72.44,72.51,72.28,72.4,450219.0,63.0773,63.1382,62.938,63.0425,450219.0
2020-12-16 14:05:00,72.39,72.39,72.25,72.28,157141.0,63.0338,63.0338,62.9118,62.938,157141.0
2020-12-16 14:10:00,72.28,72.3,72.25,72.27,138714.0,62.938,62.9554,62.9118,62.9293,138714.0
2020-12-16 14:15:00,72.27,72.27,72.15,72.17,102715.0,62.9293,62.9293,62.8248,62.8422,102715.0
2020-12-16 14:20:00,72.17,72.28,72.16,72.28,56201.0,62.8422,62.938,62.8335,62.938,56201.0
2020-12-16 14:25:00,72.28,72.28,72.23,72.26,79842.0,62.938,62.938,62.8944,62.9206,79842.0
2020-12-16 14:30:00,72.26,72.35,72.23,72.34,145377.0,62.9206,62.9989,62.8944,62.9902,145377.0
2020-12-16 14:35:00,72.33,72.45,72.33,72.43,127162.0,62.9815,63.086,62.9815,63.0686,127162.0
2020-12-16 14:40:00,72.42,72.47,72.39,72.42,188660.0,63.0599,63.1034,63.0338,63.0599,188660.0
2020-12-16 14:45:00,72.43,72.47,72.43,72.47,193035.0,63.0686,63.1034,63.0686,63.1034,193035.0
2020-12-16 14:50:00,72.47,72.51,72.45,72.47,155307.0,63.1034,63.1382,63.086,63.1034,155307.0
2020-12-16 14:55:00,72.47,72.49,72.45,72.45,98497.0,63.1034,63.1208,63.086,63.086,98497.0
2020-12-16 15:00:00,72.46,72.5,72.45,72.5,87111.0,63.0947,63.1295,63.086,63.1295,87111.0
2020-12-16 15:05:00,72.5,72.51,72.44,72.45,100857.0,63.1295,63.1382,63.0773,63.086,100857.0
2020-12-16 15:10:00,72.45,72.47,72.43,72.45,42509.0,63.086,63.1034,63.0686,63.086,42509.0
2020-12-16 15:15:00,72.46,72.52,72.45,72.52,78262.0,63.0947,63.147,63.086,63.147,78262.0
2020-12-16 15:20:00,72.52,72.58,72.51,72.57,630390.0,63.147,63.1992,63.1382,63.1905,630390.0
2020-12-16 15:25:00,72.57,72.59,72.55,72.55,115660.0,63.1905,63.2079,63.1731,63.1731,115660.0
2020-12-16 15:30:00,72.56,72.62,72.55,72.59,207612.0,63.1818,63.234,63.1731,63.2079,207612.0
2020-12-16 15:35:00,72.59,72.6,72.53,72.57,154854.0,63.2079,63.2166,63.1557,63.1905,154854.0
2020-12-16 15:40:00,72.57,72.6,72.55,72.58,235289.0,63.1905,63.2166,63.1731,63.1992,235289.0
2020-12-16 15:45:00,72.59,72.62,72.58,72.61,368074.0,63.2079,63.234,63.1992,63.2253,368074.0
2020-12-16 15:50:00,72.6,72.6,72.55,72.59,538484.0,63.2166,63.2166,63.1731,63.2079,538484.0
2020-12-16 15:55:00,72.59,72.6,72.51,72.52,1483164.0,63.2079,63.2166,63.1382,63.147,1483164.0
2020-12-17 09:30:00,73.17,73.2,73.14,73.18,579169.0,63.7129,63.7391,63.6868,63.7216,579169.0
2020-12-17 09:35:00,73.19,73.2,73.16,73.2,73127.0,63.7304,63.7391,63.7042,63.7391,73127.0
2020-12-17 09:40:00,73.2,73.24,73.19,73.22,137341.0,63.7391,63.7739,63.7304,63.7565,137341.0
2020-12-17 09:45:00,73.22,73.26,73.21,73.24,462563.0,63.7565,63.7913,63.7478,63.7739,462563.0
2020-12-17 09:50:00,73.25,73.27,73.22,73.23,205031.0,63.7826,63.8,63.7565,63.7652,205031.0
2020-12-17 09:55:00,73.23,73.24,73.19,73.23,174075.0,63.7652,63.7739,63.7304,63.7652,174075.0
2020-12-17 10:00:00,73.24,73.28,73.23,73.25,248976.0,63.7739,63.8087,63.7652,63.7826,248976.0
2020-12-17 10:05:00,73.24,73.26,73.22,73.25,157383.0,63.7739,63.7913,63.7565,63.7826,157383.0
2020-12-17 10:10:00,73.26,73.26,73.2,73.23,204486.0,63.7913,63.7913,63.7391,63.7652,204486.0
2020-12-17 10:15:00,73.23,73.23,73.17,73.19,132911.0,63.7652,63.7652,63.7129,63.7304,132911.0
2020-12-17 10:20:00,73.19,73.19,73.15,73.19,177507.0,63.7304,63.7304,63.6955,63.7304,177507.0
2020-12-17 10:25:00,73.18,73.21,73.15,73.2,144456.0,63.7216,63.7478,63.6955,63.7391,144456.0
2020-12-17 10:30:00,73.21,73.23,73.18,73.19,133020.0,63.7478,63.7652,63.7216,63.7304,133020.0
2020-12-17 10:35:00,73.19,73.19,73.15,73.15,113936.0,63.7304,63.7304,63.6955,63.6955,113936.0
2020-12-17 10:40:00,73.15,73.15,73.08,73.12,407659.0,63.6955,63.6955,63.6346,63.6694,407659.0
2020-12-17 10:45:00,73.12,73.17,73.11,73.15,128278.0,63.6694,63.7129,63.6607,63.6955,128278.0
2020-12-17 10:50:00,73.14,73.15,73.09,73.11,114981.0,63.6868,63.6955,63.6433,63.6607,114981.0
2020-12-17 10:55:00,73.12,73.12,73.09,73.12,135489.0,63.6694,63.6694,63.6433,63.6694,135489.0
2020-12-17 11:00:00,73.12,73.13,73.07,73.08,124905.0,63.6694,63.6781,63.6259,63.6346,124905.0
2020-12-17 11:05:00,73.09,73.11,73.08,73.09,125855.0,63.6433,63.6607,63.6346,63.6433,125855.0
2020-12-17 11:10:00,73.09,73.12,73.08,73.09,106128.0,63.6433,63.6694,63.6346,63.6433,106128.0
2020-12-17 11:15:00,73.1,73.14,73.1,73.12,255655.0,63.652,63.6868,63.652,63.6694,255655.0
2020-12-17 11:20:00,73.12,73.14,73.1,73.13,311026.0,63.6694,63.6868,63.652,63.6781,311026.0
2020-12-17 11:25:00,73.13,73.15,73.1,73.12,1074120.0,63.6781,63.6955,63.652,63.6694,1074120.0
2020-12-17 11:30:00,73.11,73.11,73.05,73.08,334054.0,63.6607,63.6607,63.6084,63.6346,334054.0
2020-12-17 11:35:00,73.08,73.1,73.05,73.09,169219.0,63.6346,63.652,63.6084,63.6433,169219.0
2020-12-17 11:40:00,73.09,73.11,73.08,73.09,106476.0,63.6433,63.6607,63.6346,63.6433,106476.0
2020-12-17 11:45:00,73.09,73.1,73.08,73.08,137040.0,63.6433,63.652,63.6346,63.6346,137040.0
2020-12-17 11:50:00,73.08,73.09,73.02,73.03,91754.0,63.6346,63.6433,63.5823,63.591,91754.0
2020-12-17 11:55:00,73.03,73.1,73.03,73.1,174240.0,63.591,63.652,63.591,63.652,174240.0
2020-12-17 12:00:00,73.1,73.11,73.09,73.09,70662.0,63.652,63.6607,63.6433,63.6433,70662.0
2020-12-17 12:05:00,73.1,73.12,73.08,73.12,56744.0,63.652,63.6694,63.6346,63.6694,56744.0
2020-12-17 12:10:00,73.13,73.13,73.09,73.09,31548.0,63.6781,63.6781,63.6433,63.6433,31548.0
2020-12-17 12:15:00,73.09,73.1,73.04,73.05,65122.0,63.6433,63.652,63.5997,63.6084,65122.0
2020-12-17 12:20:00,73.05,73.08,73.05,73.07,29963.0,63.6084,63.6346,63.6084,63.6259,29963.0
2020-12-17 12:25:00,73.07,73.09,73.06,73.09,26153.0,63.6259,63.6433,63.6172,63.6433,26153.0
2020-12-17 12:30:00,73.09,73.1,73.08,73.09,29537.0,63.6433,63.652,63.6346,63.6433,29537.0
2020-12-17 12:35:00,73.09,73.1,73.07,73.09,60261.0,63.6433,63.652,63.6259,63.6433,60261.0
2020-12-17 12:40:00,73.09,73.12,73.09,73.11,34466.0,63.6433,63.6694,63.6433,63.6607,34466.0
2020-12-17 12:45:00,73.11,73.11,73.09,73.1,22379.0,63.6607,63.6607,63.6433,63.652,22379.0
2020-12-17 12:50:00,73.1,73.11,73.09,73.11,63730.0,63.652,63.6607,63.6433,63.6607,63730.0
2020-12-17 12:55:00,73.11,73.12,73.1,73.11,49837.0,63.6607,63.6694,63.652,63.6607,49837.0
2020-12-17 13:00:00,73.12,73.13,73.11,73.13,36740.0,63.6694,63.6781,63.6607,63.6781,36740.0
2020-12-17 13:05:00,73.12,73.15,73.11,73.13,51505.0,63.6694,63.6955,63.6607,63.6781,51505.0
2020-12-17 13:10:00,73.14,73.15,73.13,73.14,264481.0,63.6868,63.6955,63.6781,63.6868,264481.0
2020-12-17 13:15:00,73.14,73.14,73.1,73.11,99498.0,63.6868,63.6868,63.652,63.6607,99498.0
2020-12-17 13:20:00,73.11,73.12,73.1,73.11,55456.0,63.6607,63.6694,63.652,63.6607,55456.0
2020-12-17 13:25:00,73.11,73.11,73.1,73.11,44077.0,63.6607,63.6607,63.652,63.6607,44077.0
2020-12-17 13:30:00,73.11,73.11,73.09,73.11,115901.0,63.6607,63.6607,63.6433,63.6607,115901.0
2020-12-17 13:35:00,73.11,73.13,73.1,73.12,114777.0,63.6607,63.6781,63.652,63.6694,114777.0
2020-12-17 13:40:00,73.12,73.12,73.1,73.11,68313.0,63.6694,63.6694,63.652,63.6607,68313.0
2020-12-17 13:45:00,73.11,73.11,73.09,73.09,51960.0,63.6607,63.6607,63.6433,63.6433,51960.0
2020-12-17 13:50:00,73.09,73.12,73.08,73.11,101463.0,63.6433,63.6694,63.6346,63.6607,101463.0
2020-12-17 13:55:00,73.1,73.13,73.08,73.13,58637.0,63.652,63.6781,63.6346,63.6781,58637.0
2020-12-17 14:00:00,73.13,73.15,73.12,73.14,24737.0,63.6781,63.6955,63.6694,63.6868,24737.0
2020-12-17 14:05:00,73.13,73.16,73.12,73.16,19223.0,63.6781,63.7042,63.6694,63.7042,19223.0
2020-12-17 14:10:00,73.15,73.16,73.14,73.15,48869.0,63.6955,63.7042,63.6868,63.6955,48869.0
2020-12-17 14:15:00,73.15,73.18,73.14,73.17,35828.0,63.6955,63.7216,63.6868,63.7129,35828.0
2020-12-17 14:20:00,73.17,73.2,73.17,73.18,111920.0,63.7129,63.7391,63.7129,63.7216,111920.0
2020-12-17 14:25:00,73.18,73.18,73.16,73.16,30371.0,63.7216,63.7216,63.7042,63.7042,30371.0
2020-12-17 14:30:00,73.17,73.17,73.16,73.17,52389.0,63.7129,63.7129,63.7042,63.7129,52389.0
2020-12-17 14:35:00,73.16,73.17,73.13,73.15,58479.0,63.7042,63.7129,63.6781,63.6955,58479.0
2020-12-17 14:40:00,73.15,73.16,73.14,73.15,143656.0,63.6955,63.7042,63.6868,63.6955,143656.0
2020-12-17 14:45:00,73.16,73.17,73.15,73.17,47028.0,63.7042,63.7129,63.6955,63.7129,47028.0
2020-12-17 14:50:00,73.17,73.18,73.14,73.15,215012.0,63.7129,63.7216,63.6868,63.6955,215012.0
2020-12-17 14:55:00,73.14,73.17,73.13,73.13,107105.0,63.6868,63.7129,63.6781,63.6781,107105.0
2020-12-17 15:00:00,73.14,73.16,73.13,73.15,78376.0,63.6868,63.7042,63.6781,63.6955,78376.0
2020-12-17 15:05:00,73.14,73.16,73.12,73.12,302731.0,63.6868,63.7042,63.6694,63.6694,302731.0
2020-12-17 15:10:00,73.12,73.13,73.1,73.12,103900.0,63.6694,63.6781,63.652,63.6694,103900.0
2020-12-17 15:15:00,73.11,73.15,73.1,73.14,241591.0,63.6607,63.6955,63.652,63.6868,241591.0
2020-12-17 15:20:00,73.15,73.16,73.14,73.15,84238.0,63.6955,63.7042,63.6868,63.6955,84238.0
2020-12-17 15:25:00,73.15,73.16,73.09,73.1,435700.0,63.6955,63.7042,63.6433,63.652,435700.0
2020-12-17 15:30:00,73.1,73.11,72.99,73.02,668273.0,63.652,63.6607,63.5562,63.5823,668273.0
2020-12-17 15:35:00,73.02,73.07,73.01,73.05,670369.0,63.5823,63.6259,63.5736,63.6084,670369.0
2020-12-17 15:40:00,73.04,73.06,73.03,73.04,271149.0,63.5997,63.6172,63.591,63.5997,271149.0
2020-12-17 15:45:00,73.03,73.05,73.01,73.03,153275.0,63.591,63.6084,63.5736,63.591,153275.0
2020-12-17 15:50:00,73.04,73.05,73.0,73.02,389123.0,63.5997,63.6084,63.5649,63.5823,389123.0
2020-12-17 15:55:00,73.02,73.08,72.98,73.08,2813475.0,63.5823,63.6346,63.5475,63.6346,2813475.0
2020-12-18 09:30:00,73.0,73.02,72.96,72.98,301317.0,63.5649,63.5823,63.5301,63.5475,301317.0
2020-12-18 09:35:00,72.98,73.0,72.95,72.96,172701.0,63.5475,63.5649,63.5214,63.5301,172701.0
2020-12-18 09:40:00,72.96,72.99,72.94,72.96,301787.0,63.5301,63.5562,63.5127,63.5301,301787.0
2020-12-18 09:45:00,72.95,72.97,72.92,72.92,273295.0,63.5214,63.5388,63.4953,63.4953,273295.0
2020-12-18 09:50:00,72.92,72.93,72.79,72.83,258299.0,63.4953,63.504,63.3821,63.4169,258299.0
2020-12-18 09:55:00,72.83,72.87,72.83,72.86,258764.0,63.4169,63.4517,63.4169,63.443,258764.0
2020-12-18 10:00:00,72.86,72.86,72.78,72.79,724200.0,63.443,63.443,63.3733,63.3821,724200.0
2020-12-18 10:05:00,72.8,72.89,72.79,72.89,291580.0,63.3908,63.4691,63.3821,63.4691,291580.0
2020-12-18 10:10:00,72.89,72.89,72.85,72.86,135989.0,63.4691,63.4691,63.4343,63.443,135989.0
2020-12-18 10:15:00,72.85,72.86,72.81,72.82,105944.0,63.4343,63.443,63.3995,63.4082,105944.0
2020-12-18 10:20:00,72.81,72.83,72.75,72.77,425642.0,63.3995,63.4169,63.3472,63.3646,425642.0
2020-12-18 10:25:00,72.77,72.81,72.73,72.75,161015.0,63.3646,63.3995,63.3298,63.3472,161015.0
2020-12-18 10:30:00,72.75,72.79,72.74,72.75,150580.0,63.3472,63.3821,63.3385,63.3472,150580.0
2020-12-18 10:35:00,72.76,72.8,72.72,72.76,380695.0,63.3559,63.3908,63.3211,63.3559,380695.0
2020-12-18 10:40:00,72.76,72.78,72.72,72.78,109474.0,63.3559,63.3733,63.3211,63.3733,109474.0
2020-12-18 10:45:00,72.78,72.79,72.71,72.73,63123.0,63.3733,63.3821,63.3124,63.3298,63123.0
2020-12-18 10:50:00,72.73,72.76,72.72,72.74,166298.0,63.3298,63.3559,63.3211,63.3385,166298.0
2020-12-18 10:55:00,72.74,72.84,72.73,72.77,148204.0,63.3385,63.4256,63.3298,63.3646,148204.0
2020-12-18 11:00:00,72.77,72.8,72.77,72.78,160022.0,63.3646,63.3908,63.3646,63.3733,160022.0
2020-12-18 11:05:00,72.78,72.78,72.73,72.76,324288.0,63.3733,63.3733,63.3298,63.3559,324288.0
2020-12-18 11:10:00,72.76,72.79,72.67,72.7,478789.0,63.3559,63.3821,63.2776,63.3037,478789.0
2020-12-18 11:15:00,72.7,72.72,72.65,72.71,288149.0,63.3037,63.3211,63.2601,63.3124,288149.0
2020-12-18 11:20:00,72.71,72.75,72.69,72.75,202806.0,63.3124,63.3472,63.295,63.3472,202806.0
2020-12-18 11:25:00,72.75,72.75,72.68,72.7,378245.0,63.3472,63.3472,63.2863,63.3037,378245.0
2020-12-18 11:30:00,72.69,72.72,72.65,72.69,737489.0,63.295,63.3211,63.2601,63.295,737489.0
2020-12-18 11:35:00,72.7,72.7,72.65,72.68,137433.0,63.3037,63.3037,63.2601,63.2863,137433.0
2020-12-18 11:40:00,72.67,72.69,72.64,72.69,287185.0,63.2776,63.295,63.2514,63.295,287185.0
2020-12-18 11:45:00,72.69,72.73,72.69,72.72,376623.0,63.295,63.3298,63.295,63.3211,376623.0
2020-12-18 11:50:00,72.72,72.77,72.71,72.75,181106.0,63.3211,63.3646,63.3124,63.3472,181106.0
2020-12-18 11:55:00,72.75,72.76,72.72,72.73,546493.0,63.3472,63.3559,63.3211,63.3298,546493.0
2020-12-18 12:00:00,72.74,72.79,72.73,72.79,319536.0,63.3385,63.3821,63.3298,63.3821,319536.0
2020-12-18 12:05:00,72.78,72.79,72.73,72.75,82749.0,63.3733,63.3821,63.3298,63.3472,82749.0
2020-12-18 12:10:00,72.75,72.77,72.73,72.77,133535.0,63.3472,63.3646,63.3298,63.3646,133535.0
2020-12-18 12:15:00,72.78,72.79,72.76,72.78,152824.0,63.3733,63.3821,63.3559,63.3733,152824.0
2020-12-18 12:20:00,72.78,72.78,72.73,72.76,63444.0,63.3733,63.3733,63.3298,63.3559,63444.0
2020-12-18 12:25:00,72.75,72.78,72.74,72.78,42667.0,63.3472,63.3733,63.3385,63.3733,42667.0
2020-12-18 12:30:00,72.78,72.8,72.77,72.79,111276.0,63.3733,63.3908,63.3646,63.3821,111276.0
2020-12-18 12:35:00,72.8,72.84,72.78,72.84,176154.0,63.3908,63.4256,63.3733,63.4256,176154.0
2020-12-18 12:40:00,72.84,72.86,72.83,72.84,120842.0,63.4256,63.443,63.4169,63.4256,120842.0
2020-12-18 12:45:00,72.84,72.85,72.81,72.82,76176.0,63.4256,63.4343,63.3995,63.4082,76176.0
2020-12-18 12:50:00,72.82,72.83,72.79,72.8,72331.0,63.4082,63.4169,63.3821,63.3908,72331.0
2020-12-18 12:55:00,72.8,72.8,72.77,72.78,44186.0,63.3908,63.3908,63.3646,63.3733,44186.0
2020-12-18 13:00:00,72.78,72.8,72.78,72.8,106366.0,63.3733,63.3908,63.3733,63.3908,106366.0
2020-12-18 13:05:00,72.8,72.81,72.78,72.8,247585.0,63.3908,63.3995,63.3733,63.3908,247585.0
2020-12-18 13:10:00,72.8,72.82,72.79,72.81,85182.0,63.3908,63.4082,63.3821,63.3995,85182.0
2020-12-18 13:15:00,72.81,72.81,72.78,72.78,44814.0,63.3995,63.3995,63.3733,63.3733,44814.0
2020-12-18 13:20:00,72.79,72.79,72.74,72.76,47123.0,63.3821,63.3821,63.3385,63.3559,47123.0
2020-12-18 13:25:00,72.76,72.79,72.76,72.78,49993.0,63.3559,63.3821,63.3559,63.3733,49993.0
2020-12-18 13:30:00,72.78,72.78,72.74,72.75,101907.0,63.3733,63.3733,63.3385,63.3472,101907.0
2020-12-18 13:35:00,72.74,72.77,72.73,72.74,113880.0,63.3385,63.3646,63.3298,63.3385,113880.0
2020-12-18 13:40:00,72.74,72.77,72.73,72.77,104930.0,63.3385,63.3646,63.3298,63.3646,104930.0
2020-12-18 13:45:00,72.77,72.78,72.75,72.76,80666.0,63.3646,63.3733,63.3472,63.3559,80666.0
2020-12-18 13:50:00,72.76,72.76,72.72,72.74,121346.0,63.3559,63.3559,63.3211,63.3385,121346.0
2020-12-18 13:55:00,72.74,72.76,72.73,72.74,38490.0,63.3385,63.3559,63.3298,63.3385,38490.0
2020-12-18 14:00:00,72.75,72.75,72.69,72.7,179244.0,63.3472,63.3472,63.295,63.3037,179244.0
2020-12-18 14:05:00,72.7,72.73,72.69,72.72,344400.0,63.3037,63.3298,63.295,63.3211,344400.0
2020-12-18 14:10:00,72.72,72.72,72.69,72.72,162343.0,63.3211,63.3211,63.295,63.3211,162343.0
2020-12-18 14:15:00,72.72,72.72,72.68,72.7,120720.0,63.3211,63.3211,63.2863,63.3037,120720.0
2020-12-18 14:20:00,72.7,72.72,72.69,72.7,127436.0,63.3037,63.3211,63.295,63.3037,127436.0
2020-12-18 14:25:00,72.7,72.71,72.68,72.7,84706.0,63.3037,63.3124,63.2863,63.3037,84706.0
2020-12-18 14:30:00,72.7,72.71,72.69,72.69,73922.0,63.3037,63.3124,63.295,63.295,73922.0
2020-12-18 14:35:00,72.69,72.71,72.68,72.7,64126.0,63.295,63.3124,63.2863,63.3037,64126.0
2020-12-18 14:40:00,72.7,72.7,72.66,72.67,64747.0,63.3037,63.3037,63.2689,63.2776,64747.0
2020-12-18 14:45:00,72.68,72.69,72.64,72.66,69440.0,63.2863,63.295,63.2514,63.2689,69440.0
2020-12-18 14:50:00,72.67,72.67,72.64,72.66,93107.0,63.2776,63.2776,63.2514,63.2689,93107.0
2020-12-18 14:55:00,72.66,72.68,72.63,72.67,145240.0,63.2689,63.2863,63.2427,63.2776,145240.0
2020-12-18 15:00:00,72.67,72.68,72.61,72.62,461877.0,63.2776,63.2863,63.2253,63.234,461877.0
2020-12-18 15:05:00,72.62,72.65,72.62,72.64,131909.0,63.234,63.2601,63.234,63.2514,131909.0
2020-12-18 15:10:00,72.64,72.64,72.59,72.62,190531.0,63.2514,63.2514,63.2079,63.234,190531.0
2020-12-18 15:15:00,72.62,72.65,72.61,72.62,76054.0,63.234,63.2601,63.2253,63.234,76054.0
2020-12-18 15:20:00,72.62,72.62,72.57,72.6,143606.0,63.234,63.234,63.1905,63.2166,143606.0
2020-12-18 15:25:00,72.59,72.61,72.58,72.59,136239.0,63.2079,63.2253,63.1992,63.2079,136239.0
2020-12-18 15:30:00,72.59,72.6,72.57,72.6,256037.0,63.2079,63.2166,63.1905,63.2166,256037.0
2020-12-18 15:35:00,72.59,72.6,72.56,72.58,332809.0,63.2079,63.2166,63.1818,63.1992,332809.0
2020-12-18 15:40:00,72.57,72.64,72.55,72.64,958150.0,63.1905,63.2514,63.1731,63.2514,958150.0
2020-12-18 15:45:00,72.64,72.69,72.63,72.66,1255737.0,63.2514,63.295,63.2427,63.2689,1255737.0
2020-12-18 15:50:00,72.66,72.76,72.64,72.74,1350745.0,63.2689,63.3559,63.2514,63.3385,1350745.0
2020-12-18 15:55:00,72.73,72.83,72.64,72.65,2531104.0,63.3298,63.4169,63.2514,63.2601,2531104.0
2020-12-21 09:30:00,70.89,70.98,70.87,70.97,583712.0,61.7276,61.806,61.7102,61.7973,583712.0
2020-12-21 09:35:00,70.98,71.05,70.96,71.01,334074.0,61.806,61.8669,61.7886,61.8321,334074.0
2020-12-21 09:40:00,71.0,71.03,70.92,70.93,274020.0,61.8234,61.8495,61.7537,61.7625,274020.0
2020-12-21 09:45:00,70.94,70.97,70.86,70.9,444804.0,61.7712,61.7973,61.7015,61.7363,444804.0
2020-12-21 09:50:00,70.9,71.0,70.89,70.95,369229.0,61.7363,61.8234,61.7276,61.7799,369229.0
2020-12-21 09:55:00,70.96,70.98,70.84,70.86,666353.0,61.7886,61.806,61.6841,61.7015,666353.0
2020-12-21 10:00:00,70.86,70.96,70.82,70.85,1071320.0,61.7015,61.7886,61.6667,61.6928,1071320.0
2020-12-21 10:05:00,70.85,70.85,70.72,70.75,625944.0,61.6928,61.6928,61.5796,61.6057,625944.0
2020-12-21 10:10:00,70.76,70.8,70.71,70.73,475921.0,61.6144,61.6493,61.5709,61.5883,475921.0
2020-12-21 10:15:00,70.73,70.8,70.67,70.72,698623.0,61.5883,61.6493,61.5361,61.5796,698623.0
2020-12-21 10:20:00,70.73,70.81,70.7,70.78,349257.0,61.5883,61.658,61.5622,61.6318,349257.0
2020-12-21 10:25:00,70.77,70.82,70.75,70.81,579053.0,61.6231,61.6667,61.6057,61.658,579053.0
2020-12-21 10:30:00,70.8,70.91,70.75,70.9,978273.0,61.6493,61.745,61.6057,61.7363,978273.0
2020-12-21 10:35:00,70.9,70.93,70.82,70.89,926914.0,61.7363,61.7625,61.6667,61.7276,926914.0
2020-12-21 10:40:00,70.88,70.93,70.84,70.91,273364.0,61.7189,61.7625,61.6841,61.745,273364.0
2020-12-21 10:45:00,70.91,70.95,70.83,70.94,268693.0,61.745,61.7799,61.6754,61.7712,268693.0
2020-12-21 10:50:00,70.94,71.03,70.92,71.0,642570.0,61.7712,61.8495,61.7537,61.8234,642570.0
2020-12-21 10:55:00,71.0,71.07,70.97,70.97,402526.0,61.8234,61.8844,61.7973,61.7973,402526.0
2020-12-21 11:00:00,70.98,71.17,70.97,71.16,1029860.0,61.806,61.9714,61.7973,61.9627,1029860.0
2020-12-21 11:05:00,71.16,71.17,71.11,71.15,560440.0,61.9627,61.9714,61.9192,61.954,560440.0
2020-12-21 11:10:00,71.15,71.17,71.08,71.15,258952.0,61.954,61.9714,61.8931,61.954,258952.0
2020-12-21 11:15:00,71.16,71.17,71.08,71.15,255207.0,61.9627,61.9714,61.8931,61.954,255207.0
2020-12-21 11:20:00,71.14,71.21,71.12,71.19,178594.0,61.9453,62.0063,61.9279,61.9889,178594.0
2020-12-21 11:25:00,71.19,71.25,71.15,71.18,421801.0,61.9889,62.0411,61.954,61.9801,421801.0
2020-12-21 11:30:00,71.18,71.23,71.13,71.15,610952.0,61.9801,62.0237,61.9366,61.954,610952.0
2020-12-21 11:35:00,71.16,71.28,71.15,71.26,587710.0,61.9627,62.0672,61.954,62.0498,587710.0
2020-12-21 11:40:00,71.26,71.33,71.26,71.31,388047.0,62.0498,62.1108,62.0498,62.0933,388047.0
2020-12-21 11:45:00,71.32,71.34,71.29,71.32,104834.0,62.102,62.1195,62.0759,62.102,104834.0
2020-12-21 11:50:00,71.33,71.37,71.31,71.34,422308.0,62.1108,62.1456,62.0933,62.1195,422308.0
2020-12-21 11:55:00,71.34,71.35,71.32,71.33,151417.0,62.1195,62.1282,62.102,62.1108,151417.0
2020-12-21 12:00:00,71.33,71.38,71.33,71.38,462987.0,62.1108,62.1543,62.1108,62.1543,462987.0
2020-12-21 12:05:00,71.37,71.37,71.33,71.36,126216.0,62.1456,62.1456,62.1108,62.1369,126216.0
2020-12-21 12:10:00,71.37,71.39,71.33,71.34,95191.0,62.1456,62.163,62.1108,62.1195,95191.0
2020-12-21 12:15:00,71.34,71.36,71.33,71.35,135432.0,62.1195,62.1369,62.1108,62.1282,135432.0
2020-12-21 12:20:00,71.35,71.43,71.35,71.42,97766.0,62.1282,62.1978,62.1282,62.1891,97766.0
2020-12-21 12:25:00,71.42,71.45,71.42,71.44,66525.0,62.1891,62.2152,62.1891,62.2065,66525.0
2020-12-21 12:30:00,71.46,71.48,71.45,71.48,105734.0,62.224,62.2414,62.2152,62.2414,105734.0
2020-12-21 12:35:00,71.47,71.52,71.47,71.51,88757.0,62.2327,62.2762,62.2327,62.2675,88757.0
2020-12-21 12:40:00,71.51,71.52,71.44,71.46,215930.0,62.2675,62.2762,62.2065,62.224,215930.0
2020-12-21 12:45:00,71.46,71.53,71.46,71.52,118849.0,62.224,62.2849,62.224,62.2762,118849.0
2020-12-21 12:50:00,71.52,71.61,71.51,71.56,293326.0,62.2762,62.3546,62.2675,62.311,293326.0
2020-12-21 12:55:00,71.57,71.6,71.57,71.59,113940.0,62.3197,62.3459,62.3197,62.3372,113940.0
2020-12-21 13:00:00,71.6,71.63,71.57,71.6,122289.0,62.3459,62.372,62.3197,62.3459,122289.0
2020-12-21 13:05:00,71.6,71.65,71.59,71.63,43042.0,62.3459,62.3894,62.3372,62.372,43042.0
2020-12-21 13:10:00,71.63,71.64,71.59,71.61,66183.0,62.372,62.3807,62.3372,62.3546,66183.0
2020-12-21 13:15:00,71.62,71.66,71.61,71.65,47816.0,62.3633,62.3981,62.3546,62.3894,47816.0
2020-12-21 13:20:00,71.65,71.66,71.6,71.62,49908.0,62.3894,62.3981,62.3459,62.3633,49908.0
2020-12-21 13:25:00,71.62,71.67,71.6,71.64,330158.0,62.3633,62.4068,62.3459,62.3807,330158.0
2020-12-21 13:30:00,71.64,71.69,71.64,71.69,54817.0,62.3807,62.4242,62.3807,62.4242,54817.0
2020-12-21 13:35:00,71.69,71.72,71.68,71.72,63519.0,62.4242,62.4503,62.4155,62.4503,63519.0
2020-12-21 13:40:00,71.71,71.78,71.71,71.77,522080.0,62.4416,62.5026,62.4416,62.4939,522080.0
2020-12-21 13:45:00,71.76,71.77,71.72,71.74,205984.0,62.4852,62.4939,62.4503,62.4678,205984.0
2020-12-21 13:50:00,71.75,71.78,71.73,71.78,91768.0,62.4765,62.5026,62.4591,62.5026,91768.0
2020-12-21 13:55:00,71.78,71.78,71.73,71.73,39129.0,62.5026,62.5026,62.4591,62.4591,39129.0
2020-12-21 14:00:00,71.74,71.74,71.7,71.73,108262.0,62.4678,62.4678,62.4329,62.4591,108262.0
2020-12-21 14:05:00,71.73,71.79,71.7,71.76,220187.0,62.4591,62.5113,62.4329,62.4852,220187.0
2020-12-21 14:10:00,71.77,71.79,71.71,71.76,202984.0,62.4939,62.5113,62.4416,62.4852,202984.0
2020-12-21 14:15:00,71.76,71.79,71.75,71.77,52248.0,62.4852,62.5113,62.4765,62.4939,52248.0
2020-12-21 14:20:00,71.77,71.85,71.75,71.83,664620.0,62.4939,62.5635,62.4765,62.5461,664620.0
2020-12-21 14:25:00,71.83,71.85,71.81,71.82,209568.0,62.5461,62.5635,62.5287,62.5374,209568.0
2020-12-21 14:30:00,71.82,71.86,71.82,71.84,188661.0,62.5374,62.5723,62.5374,62.5548,188661.0
2020-12-21 14:35:00,71.83,71.91,71.83,71.87,422297.0,62.5461,62.6158,62.5461,62.581,422297.0
2020-12-21 14:40:00,71.88,71.89,71.84,71.86,121675.0,62.5897,62.5984,62.5548,62.5723,121675.0
2020-12-21 14:45:00,71.86,71.88,71.85,71.86,63176.0,62.5723,62.5897,62.5635,62.5723,63176.0
2020-12-21 14:50:00,71.86,71.89,71.84,71.87,50660.0,62.5723,62.5984,62.5548,62.581,50660.0
2020-12-21 14:55:00,71.87,71.88,71.83,71.85,60767.0,62.581,62.5897,62.5461,62.5635,60767.0
2020-12-21 15:00:00,71.85,71.89,71.85,71.87,164650.0,62.5635,62.5984,62.5635,62.581,164650.0
2020-12-21 15:05:00,71.87,71.87,71.77,71.78,218112.0,62.581,62.581,62.4939,62.5026,218112.0
2020-12-21 15:10:00,71.78,71.82,71.75,71.81,212978.0,62.5026,62.5374,62.4765,62.5287,212978.0
2020-12-21 15:15:00,71.8,71.82,71.78,71.8,144160.0,62.52,62.5374,62.5026,62.52,144160.0
2020-12-21 15:20:00,71.8,71.81,71.77,71.8,101871.0,62.52,62.5287,62.4939,62.52,101871.0
2020-12-21 15:25:00,71.8,71.84,71.79,71.82,210794.0,62.52,62.5548,62.5113,62.5374,210794.0
2020-12-21 15:30:00,71.81,71.82,71.65,71.66,105796.0,62.5287,62.5374,62.3894,62.3981,105796.0
2020-12-21 15:35:00,71.66,71.73,71.62,71.73,407283.0,62.3981,62.4591,62.3633,62.4591,407283.0
2020-12-21 15:40:00,71.74,71.76,71.71,71.73,353010.0,62.4678,62.4852,62.4416,62.4591,353010.0
2020-12-21 15:45:00,71.72,71.75,71.7,71.73,445018.0,62.4503,62.4765,62.4329,62.4591,445018.0
2020-12-21 15:50:00,71.73,71.74,71.63,71.7,901479.0,62.4591,62.4678,62.372,62.4329,901479.0
2020-12-21 15:55:00,71.71,71.78,71.7,71.75,2407186.0,62.4416,62.5026,62.4329,62.4765,2407186.0
2020-12-22 09:30:00,71.59,71.59,71.49,71.5,304873.0,62.3372,62.3372,62.2501,62.2588,304873.0
2020-12-22 09:35:00,71.49,71.54,71.47,71.5,240439.0,62.2501,62.2936,62.2327,62.2588,240439.0
2020-12-22 09:40:00,71.5,71.5,71.45,71.45,197487.0,62.2588,62.2588,62.2152,62.2152,197487.0
2020-12-22 09:45:00,71.45,71.52,71.44,71.47,76083.0,62.2152,62.2762,62.2065,62.2327,76083.0
2020-12-22 09:50:00,71.48,71.49,71.44,71.47,158624.0,62.2414,62.2501,62.2065,62.2327,158624.0
2020-12-22 09:55:00,71.46,71.49,71.42,71.45,317084.0,62.224,62.2501,62.1891,62.2152,317084.0
2020-12-22 10:00:00,71.45,71.47,71.39,71.43,340333.0,62.2152,62.2327,62.163,62.1978,340333.0
2020-12-22 10:05:00,71.44,71.52,71.43,71.51,168469.0,62.2065,62.2762,62.1978,62.2675,168469.0
2020-12-22 10:10:00,71.51,71.52,71.34,71.36,686943.0,62.2675,62.2762,62.1195,62.1369,686943.0
2020-12-22 10:15:00,71.35,71.46,71.35,71.46,142724.0,62.1282,62.224,62.1282,62.224,142724.0
2020-12-22 10:20:00,71.45,71.49,71.42,71.48,295116.0,62.2152,62.2501,62.1891,62.2414,295116.0
2020-12-22 10:25:00,71.48,71.56,71.47,71.55,105033.0,62.2414,62.311,62.2327,62.3023,105033.0
2020-12-22 10:30:00,71.55,71.61,71.55,71.6,52585.0,62.3023,62.3546,62.3023,62.3459,52585.0
2020-12-22 10:35:00,71.6,71.66,71.59,71.66,133508.0,62.3459,62.3981,62.3372,62.3981,133508.0
2020-12-22 10:40:00,71.66,71.67,71.62,71.63,78538.0,62.3981,62.4068,62.3633,62.372,78538.0
2020-12-22 10:45:00,71.62,71.65,71.56,71.56,347474.0,62.3633,62.3894,62.311,62.311,347474.0
2020-12-22 10:50:00,71.56,71.56,71.53,71.55,148894.0,62.311,62.311,62.2849,62.3023,148894.0
2020-12-22 10:55:00,71.54,71.54,71.46,71.51,229206.0,62.2936,62.2936,62.224,62.2675,229206.0
2020-12-22 11:00:00,71.51,71.52,71.45,71.51,405275.0,62.2675,62.2762,62.2152,62.2675,405275.0
2020-12-22 11:05:00,71.51,71.55,71.49,71.55,149606.0,62.2675,62.3023,62.2501,62.3023,149606.0
2020-12-22 11:10:00,71.55,71.6,71.55,71.59,162562.0,62.3023,62.3459,62.3023,62.3372,162562.0
2020-12-22 11:15:00,71.6,71.66,71.57,71.65,289578.0,62.3459,62.3981,62.3197,62.3894,289578.0
2020-12-22 11:20:00,71.65,71.65,71.58,71.64,450670.0,62.3894,62.3894,62.3284,62.3807,450670.0
2020-12-22 11:25:00,71.63,71.64,71.57,71.62,924650.0,62.372,62.3807,62.3197,62.3633,924650.0
2020-12-22 11:30:00,71.62,71.63,71.48,71.53,583532.0,62.3633,62.372,62.2414,62.2849,583532.0
2020-12-22 11:35:00,71.53,71.55,71.41,71.44,319081.0,62.2849,62.3023,62.1804,62.2065,319081.0
2020-12-22 11:40:00,71.44,71.45,71.36,71.4,448321.0,62.2065,62.2152,62.1369,62.1717,448321.0
2020-12-22 11:45:00,71.4,71.44,71.36,71.41,148890.0,62.1717,62.2065,62.1369,62.1804,148890.0
2020-12-22 11:50:00,71.4,71.44,71.38,71.42,190191.0,62.1717,62.2065,62.1543,62.1891,190191.0
2020-12-22 11:55:00,71.42,71.5,71.41,71.48,160038.0,62.1891,62.2588,62.1804,62.2414,160038.0
2020-12-22 12:00:00,71.48,71.52,71.47,71.5,90638.0,62.2414,62.2762,62.2327,62.2588,90638.0
2020-12-22 12:05:00,71.5,71.53,71.49,71.5,77981.0,62.2588,62.2849,62.2501,62.2588,77981.0
2020-12-22 12:10:00,71.5,71.56,71.5,71.55,87538.0,62.2588,62.311,62.2588,62.3023,87538.0
2020-12-22 12:15:00,71.55,71.58,71.54,71.56,440202.0,62.3023,62.3284,62.2936,62.311,440202.0
2020-12-22 12:20:00,71.56,71.58,71.52,71.53,118845.0,62.311,62.3284,62.2762,62.2849,118845.0
2020-12-22 12:25:00,71.53,71.54,71.51,71.51,98651.0,62.2849,62.2936,62.2675,62.2675,98651.0
2020-12-22 12:30:00,71.52,71.57,71.51,71.56,90623.0,62.2762,62.3197,62.2675,62.311,90623.0
2020-12-22 12:35:00,71.56,71.58,71.55,71.56,138939.0,62.311,62.3284,62.3023,62.311,138939.0
2020-12-22 12:40:00,71.56,71.57,71.52,71.57,119316.0,62.311,62.3197,62.2762,62.3197,119316.0
2020-12-22 12:45:00,71.57,71.58,71.54,71.56,118056.0,62.3197,62.3284,62.2936,62.311,118056.0
2020-12-22 12:50:00,71.56,71.56,71.54,71.55,105648.0,62.311,62.311,62.2936,62.3023,105648.0
2020-12-22 12:55:00,71.56,71.59,71.55,71.58,262338.0,62.311,62.3372,62.3023,62.3284,262338.0
2020-12-22 13:00:00,71.59,71.61,71.57,71.58,52840.0,62.3372,62.3546,62.3197,62.3284,52840.0
2020-12-22 13:05:00,71.58,71.6,71.57,71.58,39739.0,62.3284,62.3459,62.3197,62.3284,39739.0
2020-12-22 13:10:00,71.59,71.61,71.58,71.6,60763.0,62.3372,62.3546,62.3284,62.3459,60763.0
2020-12-22 13:15:00,71.6,71.63,71.59,71.61,69716.0,62.3459,62.372,62.3372,62.3546,69716.0
2020-12-22 13:20:00,71.61,71.62,71.59,71.61,60322.0,62.3546,62.3633,62.3372,62.3546,60322.0
2020-12-22 13:25:00,71.62,71.63,71.6,71.62,38510.0,62.3633,62.372,62.3459,62.3633,38510.0
2020-12-22 13:30:00,71.61,71.63,71.6,71.62,322230.0,62.3546,62.372,62.3459,62.3633,322230.0
2020-12-22 13:35:00,71.61,71.64,71.6,71.6,55395.0,62.3546,62.3807,62.3459,62.3459,55395.0
2020-12-22 13:40:00,71.6,71.6,71.57,71.57,43358.0,62.3459,62.3459,62.3197,62.3197,43358.0
2020-12-22 13:45:00,71.58,71.6,71.55,71.56,103391.0,62.3284,62.3459,62.3023,62.311,103391.0
2020-12-22 13:50:00,71.56,71.62,71.56,71.61,62272.0,62.311,62.3633,62.311,62.3546,62272.0
2020-12-22 13:55:00,71.62,71.63,71.59,71.59,148287.0,62.3633,62.372,62.3372,62.3372,148287.0
2020-12-22 14:00:00,71.59,71.61,71.58,71.6,131568.0,62.3372,62.3546,62.3284,62.3459,131568.0
2020-12-22 14:05:00,71.59,71.61,71.58,71.58,110943.0,62.3372,62.3546,62.3284,62.3284,110943.0
2020-12-22 14:10:00,71.59,71.6,71.58,71.6,77664.0,62.3372,62.3459,62.3284,62.3459,77664.0
2020-12-22 14:15:00,71.6,71.61,71.58,71.61,41070.0,62.3459,62.3546,62.3284,62.3546,41070.0
2020-12-22 14:20:00,71.61,71.62,71.59,71.59,74579.0,62.3546,62.3633,62.3372,62.3372,74579.0
2020-12-22 14:25:00,71.59,71.6,71.57,71.6,77904.0,62.3372,62.3459,62.3197,62.3459,77904.0
2020-12-22 14:30:00,71.59,71.6,71.57,71.58,74794.0,62.3372,62.3459,62.3197,62.3284,74794.0
2020-12-22 14:35:00,71.59,71.59,71.52,71.52,242781.0,62.3372,62.3372,62.2762,62.2762,242781.0
2020-12-22 14:40:00,71.52,71.54,71.5,71.53,236956.0,62.2762,62.2936,62.2588,62.2849,236956.0
2020-12-22 14:45:00,71.53,71.57,71.51,71.56,119374.0,62.2849,62.3197,62.2675,62.311,119374.0
2020-12-22 14:50:00,71.56,71.59,71.54,71.54,151081.0,62.311,62.3372,62.2936,62.2936,151081.0
2020-12-22 14:55:00,71.55,71.59,71.54,71.58,76932.0,62.3023,62.3372,62.2936,62.3284,76932.0
2020-12-22 15:00:00,71.58,71.6,71.57,71.59,101398.0,62.3284,62.3459,62.3197,62.3372,101398.0
2020-12-22 15:05:00,71.59,71.59,71.53,71.53,75053.0,62.3372,62.3372,62.2849,62.2849,75053.0
2020-12-22 15:10:00,71.53,71.54,71.49,71.53,73730.0,62.2849,62.2936,62.2501,62.2849,73730.0
2020-12-22 15:15:00,71.54,71.56,71.52,71.53,268533.0,62.2936,62.311,62.2762,62.2849,268533.0
2020-12-22 15:20:00,71.52,71.54,71.5,71.51,197389.0,62.2762,62.2936,62.2588,62.2675,197389.0
2020-12-22 15:25:00,71.5,71.51,71.48,71.48,159950.0,62.2588,62.2675,62.2414,62.2414,159950.0
2020-12-22 15:30:00,71.48,71.52,71.47,71.51,314255.0,62.2414,62.2762,62.2327,62.2675,314255.0
2020-12-22 15:35:00,71.5,71.52,71.47,71.48,233819.0,62.2588,62.2762,62.2327,62.2414,233819.0
2020-12-22 15:40:00,71.48,71.51,71.45,71.5,277263.0,62.2414,62.2675,62.2152,62.2588,277263.0
2020-12-22 15:45:00,71.5,71.6,71.49,71.56,535058.0,62.2588,62.3459,62.2501,62.311,535058.0
2020-12-22 15:50:00,71.56,71.6,71.55,71.56,834072.0,62.311,62.3459,62.3023,62.311,834072.0
2020-12-22 15:55:00,71.56,71.65,71.56,71.58,1708124.0,62.311,62.3894,62.311,62.3284,1708124.0
2020-12-23 09:30:00,72.17,72.23,72.16,72.2,193833.0,62.8422,62.8944,62.8335,62.8683,193833.0
2020-12-23 09:35:00,72.21,72.26,72.18,72.25,109194.0,62.877,62.9206,62.8509,62.9118,109194.0
2020-12-23 09:40:00,72.25,72.31,72.25,72.27,385422.0,62.9118,62.9641,62.9118,62.9293,385422.0
2020-12-23 09:45:00,72.27,72.29,72.18,72.26,630156.0,62.9293,62.9467,62.8509,62.9206,630156.0
2020-12-23 09:50:00,72.26,72.32,72.26,72.29,491997.0,62.9206,62.9728,62.9206,62.9467,491997.0
2020-12-23 09:55:00,72.29,72.3,72.21,72.25,427072.0,62.9467,62.9554,62.877,62.9118,427072.0
2020-12-23 10:00:00,72.25,72.34,72.25,72.28,536769.0,62.9118,62.9902,62.9118,62.938,536769.0
2020-12-23 10:05:00,72.28,72.33,72.22,72.23,193444.0,62.938,62.9815,62.8857,62.8944,193444.0
2020-12-23 10:10:00,72.24,72.28,72.22,72.25,378185.0,62.9031,62.938,62.8857,62.9118,378185.0
2020-12-23 10:15:00,72.25,72.29,72.15,72.18,284171.0,62.9118,62.9467,62.8248,62.8509,284171.0
2020-12-23 10:20:00,72.18,72.2,72.11,72.13,131331.0,62.8509,62.8683,62.7899,62.8074,131331.0
2020-12-23 10:25:00,72.13,72.17,72.12,72.14,62073.0,62.8074,62.8422,62.7986,62.8161,62073.0
2020-12-23 10:30:00,72.15,72.21,72.13,72.17,71751.0,62.8248,62.877,62.8074,62.8422,71751.0
2020-12-23 10:35:00,72.17,72.2,72.16,72.19,31076.0,62.8422,62.8683,62.8335,62.8596,31076.0
2020-12-23 10:40:00,72.19,72.2,72.13,72.2,117046.0,62.8596,62.8683,62.8074,62.8683,117046.0
2020-12-23 10:45:00,72.2,72.21,72.16,72.17,152866.0,62.8683,62.877,62.8335,62.8422,152866.0
2020-12-23 10:50:00,72.18,72.2,72.14,72.15,57130.0,62.8509,62.8683,62.8161,62.8248,57130.0
2020-12-23 10:55:00,72.17,72.19,72.11,72.17,101234.0,62.8422,62.8596,62.7899,62.8422,101234.0
2020-12-23 11:00:00,72.17,72.23,72.16,72.23,201927.0,62.8422,62.8944,62.8335,62.8944,201927.0
2020-12-23 11:05:00,72.22,72.27,72.22,72.23,84798.0,62.8857,62.9293,62.8857,62.8944,84798.0
2020-12-23 11:10:00,72.23,72.32,72.22,72.3,176644.0,62.8944,62.9728,62.8857,62.9554,176644.0
2020-12-23 11:15:00,72.29,72.31,72.26,72.3,299937.0,62.9467,62.9641,62.9206,62.9554,299937.0
2020-12-23 11:20:00,72.31,72.37,72.31,72.34,158548.0,62.9641,63.0163,62.9641,62.9902,158548.0
2020-12-23 11:25:00,72.34,72.37,72.3,72.32,243134.0,62.9902,63.0163,62.9554,62.9728,243134.0
2020-12-23 11:30:00,72.32,72.32,72.26,72.29,485304.0,62.9728,62.9728,62.9206,62.9467,485304.0
2020-12-23 11:35:00,72.29,72.29,72.22,72.23,366907.0,62.9467,62.9467,62.8857,62.8944,366907.0
2020-12-23 11:40:00,72.23,72.27,72.23,72.27,120529.0,62.8944,62.9293,62.8944,62.9293,120529.0
2020-12-23 11:45:00,72.27,72.3,72.25,72.29,133364.0,62.9293,62.9554,62.9118,62.9467,133364.0
2020-12-23 11:50:00,72.29,72.32,72.29,72.31,123440.0,62.9467,62.9728,62.9467,62.9641,123440.0
2020-12-23 11:55:00,72.31,72.35,72.3,72.34,74244.0,62.9641,62.9989,62.9554,62.9902,74244.0
2020-12-23 12:00:00,72.34,72.35,72.32,72.34,48834.0,62.9902,62.9989,62.9728,62.9902,48834.0
2020-12-23 12:05:00,72.34,72.35,72.3,72.33,43446.0,62.9902,62.9989,62.9554,62.9815,43446.0
2020-12-23 12:10:00,72.33,72.35,72.32,72.34,37241.0,62.9815,62.9989,62.9728,62.9902,37241.0
2020-12-23 12:15:00,72.34,72.35,72.3,72.31,27622.0,62.9902,62.9989,62.9554,62.9641,27622.0
2020-12-23 12:20:00,72.3,72.32,72.28,72.28,38482.0,62.9554,62.9728,62.938,62.938,38482.0
2020-12-23 12:25:00,72.29,72.31,72.27,72.29,50162.0,62.9467,62.9641,62.9293,62.9467,50162.0
2020-12-23 12:30:00,72.29,72.31,72.27,72.31,30168.0,62.9467,62.9641,62.9293,62.9641,30168.0
2020-12-23 12:35:00,72.3,72.31,72.27,72.29,63917.0,62.9554,62.9641,62.9293,62.9467,63917.0
2020-12-23 12:40:00,72.3,72.33,72.28,72.33,21050.0,62.9554,62.9815,62.938,62.9815,21050.0
2020-12-23 12:45:00,72.32,72.33,72.27,72.28,259540.0,62.9728,62.9815,62.9293,62.938,259540.0
2020-12-23 12:50:00,72.28,72.29,72.27,72.27,148949.0,62.938,62.9467,62.9293,62.9293,148949.0
2020-12-23 12:55:00,72.27,72.29,72.26,72.29,40114.0,62.9293,62.9467,62.9206,62.9467,40114.0
2020-12-23 13:00:00,72.28,72.31,72.28,72.3,21107.0,62.938,62.9641,62.938,62.9554,21107.0
2020-12-23 13:05:00,72.3,72.33,72.29,72.31,41032.0,62.9554,62.9815,62.9467,62.9641,41032.0
2020-12-23 13:10:00,72.31,72.34,72.3,72.33,26826.0,62.9641,62.9902,62.9554,62.9815,26826.0
2020-12-23 13:15:00,72.33,72.33,72.3,72.31,26606.0,62.9815,62.9815,62.9554,62.9641,26606.0
2020-12-23 13:20:00,72.31,72.34,72.3,72.33,40824.0,62.9641,62.9902,62.9554,62.9815,40824.0
2020-12-23 13:25:00,72.32,72.34,72.29,72.34,68474.0,62.9728,62.9902,62.9467,62.9902,68474.0
2020-12-23 13:30:00,72.32,72.34,72.32,72.34,48848.0,62.9728,62.9902,62.9728,62.9902,48848.0
2020-12-23 13:35:00,72.34,72.37,72.34,72.36,27810.0,62.9902,63.0163,62.9902,63.0076,27810.0
2020-12-23 13:40:00,72.36,72.39,72.35,72.38,30874.0,63.0076,63.0338,62.9989,63.025,30874.0
2020-12-23 13:45:00,72.38,72.4,72.37,72.38,19629.0,63.025,63.0425,63.0163,63.025,19629.0
2020-12-23 13:50:00,72.38,72.38,72.35,72.36,31137.0,63.025,63.025,62.9989,63.0076,31137.0
2020-12-23 13:55:00,72.36,72.36,72.33,72.36,39078.0,63.0076,63.0076,62.9815,63.0076,39078.0
2020-12-23 14:00:00,72.36,72.37,72.33,72.34,66720.0,63.0076,63.0163,62.9815,62.9902,66720.0
2020-12-23 14:05:00,72.34,72.35,72.33,72.33,38014.0,62.9902,62.9989,62.9815,62.9815,38014.0
2020-12-23 14:10:00,72.33,72.36,72.33,72.34,41701.0,62.9815,63.0076,62.9815,62.9902,41701.0
2020-12-23 14:15:00,72.34,72.34,72.3,72.31,20397.0,62.9902,62.9902,62.9554,62.9641,20397.0
2020-12-23 14:20:00,72.31,72.31,72.28,72.3,93168.0,62.9641,62.9641,62.938,62.9554,93168.0
2020-12-23 14:25:00,72.3,72.31,72.28,72.28,73036.0,62.9554,62.9641,62.938,62.938,73036.0
2020-12-23 14:30:00,72.28,72.33,72.27,72.31,35099.0,62.938,62.9815,62.9293,62.9641,35099.0
2020-12-23 14:35:00,72.3,72.31,72.29,72.3,58409.0,62.9554,62.9641,62.9467,62.9554,58409.0
2020-12-23 14:40:00,72.3,72.33,72.29,72.31,73494.0,62.9554,62.9815,62.9467,62.9641,73494.0
2020-12-23 14:45:00,72.31,72.32,72.29,72.31,49029.0,62.9641,62.9728,62.9467,62.9641,49029.0
2020-12-23 14:50:00,72.32,72.32,72.29,72.3,137164.0,62.9728,62.9728,62.9467,62.9554,137164.0
2020-12-23 14:55:00,72.31,72.31,72.26,72.27,129811.0,62.9641,62.9641,62.9206,62.9293,129811.0
2020-12-23 15:00:00,72.26,72.27,72.25,72.27,88140.0,62.9206,62.9293,62.9118,62.9293,88140.0
2020-12-23 15:05:00,72.26,72.26,72.22,72.24,67633.0,62.9206,62.9206,62.8857,62.9031,67633.0
2020-12-23 15:10:00,72.25,72.28,72.24,72.27,79387.0,62.9118,62.938,62.9031,62.9293,79387.0
2020-12-23 15:15:00,72.26,72.28,72.25,72.27,61847.0,62.9206,62.938,62.9118,62.9293,61847.0
2020-12-23 15:20:00,72.27,72.28,72.24,72.24,45758.0,62.9293,62.938,62.9031,62.9031,45758.0
2020-12-23 15:25:00,72.24,72.26,72.23,72.23,56275.0,62.9031,62.9206,62.8944,62.8944,56275.0
2020-12-23 15:30:00,72.24,72.28,72.23,72.27,126707.0,62.9031,62.938,62.8944,62.9293,126707.0
2020-12-23 15:35:00,72.27,72.31,72.27,72.3,94659.0,62.9293,62.9641,62.9293,62.9554,94659.0
2020-12-23 15:40:00,72.29,72.34,72.29,72.34,429223.0,62.9467,62.9902,62.9467,62.9902,429223.0
2020-12-23 15:45:00,72.34,72.37,72.33,72.36,352103.0,62.9902,63.0163,62.9815,63.0076,352103.0
2020-12-23 15:50:00,72.35,72.38,72.25,72.38,450106.0,62.9989,63.025,62.9118,63.025,450106.0
2020-12-23 15:55:00,72.38,72.44,72.32,72.33,1455806.0,63.025,63.0773,62.9728,62.9815,1455806.0
2020-12-24 09:30:00,72.3,72.38,72.27,72.33,336599.0,62.9554,63.025,62.9293,62.9815,336599.0
2020-12-24 09:35:00,72.34,72.4,72.33,72.35,196039.0,62.9902,63.0425,62.9815,62.9989,196039.0
2020-12-24 09:40:00,72.35,72.4,72.33,72.39,998805.0,62.9989,63.0425,62.9815,63.0338,998805.0
2020-12-24 09:45:00,72.39,72.4,72.37,72.38,228507.0,63.0338,63.0425,63.0163,63.025,228507.0
2020-12-24 09:50:00,72.38,72.41,72.37,72.39,230250.0,63.025,63.0512,63.0163,63.0338,230250.0
2020-12-24 09:55:00,72.39,72.41,72.36,72.4,141621.0,63.0338,63.0512,63.0076,63.0425,141621.0
2020-12-24 10:00:00,72.4,72.41,72.33,72.34,137395.0,63.0425,63.0512,62.9815,62.9902,137395.0
2020-12-24 10:05:00,72.34,72.44,72.34,72.39,96090.0,62.9902,63.0773,62.9902,63.0338,96090.0
2020-12-24 10:10:00,72.39,72.41,72.37,72.37,66013.0,63.0338,63.0512,63.0163,63.0163,66013.0
2020-12-24 10:15:00,72.37,72.39,72.33,72.37,88262.0,63.0163,63.0338,62.9815,63.0163,88262.0
2020-12-24 10:20:00,72.37,72.39,72.35,72.36,50631.0,63.0163,63.0338,62.9989,63.0076,50631.0
2020-12-24 10:25:00,72.35,72.39,72.34,72.36,21136.0,62.9989,63.0338,62.9902,63.0076,21136.0
2020-12-24 10:30:00,72.36,72.38,72.35,72.37,38652.0,63.0076,63.025,62.9989,63.0163,38652.0
2020-12-24 10:35:00,72.35,72.36,72.29,72.31,215424.0,62.9989,63.0076,62.9467,62.9641,215424.0
2020-12-24 10:40:00,72.31,72.32,72.28,72.3,154387.0,62.9641,62.9728,62.938,62.9554,154387.0
2020-12-24 10:45:00,72.3,72.31,72.25,72.31,164037.0,62.9554,62.9641,62.9118,62.9641,164037.0
2020-12-24 10:50:00,72.3,72.33,72.28,72.3,58210.0,62.9554,62.9815,62.938,62.9554,58210.0
2020-12-24 10:55:00,72.28,72.3,72.25,72.25,67766.0,62.938,62.9554,62.9118,62.9118,67766.0
2020-12-24 11:00:00,72.25,72.29,72.24,72.29,209747.0,62.9118,62.9467,62.9031,62.9467,209747.0
2020-12-24 11:05:00,72.28,72.3,72.25,72.29,83948.0,62.938,62.9554,62.9118,62.9467,83948.0
2020-12-24 11:10:00,72.28,72.32,72.27,72.3,137569.0,62.938,62.9728,62.9293,62.9554,137569.0
2020-12-24 11:15:00,72.3,72.3,72.25,72.27,56846.0,62.9554,62.9554,62.9118,62.9293,56846.0
2020-12-24 11:20:00,72.26,72.3,72.26,72.27,103799.0,62.9206,62.9554,62.9206,62.9293,103799.0
2020-12-24 11:25:00,72.27,72.28,72.25,72.26,369472.0,62.9293,62.938,62.9118,62.9206,369472.0
2020-12-24 11:30:00,72.26,72.29,72.24,72.28,149674.0,62.9206,62.9467,62.9031,62.938,149674.0
2020-12-24 11:35:00,72.29,72.29,72.27,72.27,68575.0,62.9467,62.9467,62.9293,62.9293,68575.0
2020-12-24 11:40:00,72.27,72.28,72.25,72.27,80042.0,62.9293,62.938,62.9118,62.9293,80042.0
2020-12-24 11:45:00,72.27,72.27,72.23,72.24,85876.0,62.9293,62.9293,62.8944,62.9031,85876.0
2020-12-24 11:50:00,72.24,72.26,72.22,72.24,88179.0,62.9031,62.9206,62.8857,62.9031,88179.0
2020-12-24 11:55:00,72.25,72.26,72.23,72.23,53525.0,62.9118,62.9206,62.8944,62.8944,53525.0
2020-12-24 12:00:00,72.23,72.24,72.19,72.2,60073.0,62.8944,62.9031,62.8596,62.8683,60073.0
2020-12-24 12:05:00,72.2,72.23,72.19,72.22,56725.0,62.8683,62.8944,62.8596,62.8857,56725.0
2020-12-24 12:10:00,72.23,72.26,72.22,72.25,98123.0,62.8944,62.9206,62.8857,62.9118,98123.0
2020-12-24 12:15:00,72.26,72.26,72.24,72.26,96961.0,62.9206,62.9206,62.9031,62.9206,96961.0
2020-12-24 12:20:00,72.25,72.26,72.24,72.26,56750.0,62.9118,62.9206,62.9031,62.9206,56750.0
2020-12-24 12:25:00,72.26,72.3,72.25,72.3,59108.0,62.9206,62.9554,62.9118,62.9554,59108.0
2020-12-24 12:30:00,72.29,72.32,72.29,72.31,75457.0,62.9467,62.9728,62.9467,62.9641,75457.0
2020-12-24 12:35:00,72.31,72.32,72.3,72.31,67579.0,62.9641,62.9728,62.9554,62.9641,67579.0
2020-12-24 12:40:00,72.31,72.31,72.28,72.3,36451.0,62.9641,62.9641,62.938,62.9554,36451.0
2020-12-24 12:45:00,72.29,72.34,72.29,72.34,131293.0,62.9467,62.9902,62.9467,62.9902,131293.0
2020-12-24 12:50:00,72.34,72.37,72.34,72.34,354926.0,62.9902,63.0163,62.9902,62.9902,354926.0
2020-12-24 12:55:00,72.35,72.41,72.34,72.38,661808.0,62.9989,63.0512,62.9902,63.025,661808.0
2020-12-28 09:30:00,73.12,73.13,73.03,73.06,301964.0,63.6694,63.6781,63.591,63.6172,301964.0
2020-12-28 09:35:00,73.06,73.08,73.01,73.04,279319.0,63.6172,63.6346,63.5736,63.5997,279319.0
2020-12-28 09:40:00,73.05,73.07,73.04,73.06,111104.0,63.6084,63.6259,63.5997,63.6172,111104.0
2020-12-28 09:45:00,73.06,73.15,73.04,73.14,338478.0,63.6172,63.6955,63.5997,63.6868,338478.0
2020-12-28 09:50:00,73.13,73.13,73.08,73.11,142373.0,63.6781,63.6781,63.6346,63.6607,142373.0
2020-12-28 09:55:00,73.11,73.13,73.1,73.1,98757.0,63.6607,63.6781,63.652,63.652,98757.0
2020-12-28 10:00:00,73.1,73.12,73.09,73.09,109698.0,63.652,63.6694,63.6433,63.6433,109698.0
2020-12-28 10:05:00,73.09,73.1,73.05,73.06,374374.0,63.6433,63.652,63.6084,63.6172,374374.0
2020-12-28 10:10:00,73.06,73.12,73.06,73.09,162913.0,63.6172,63.6694,63.6172,63.6433,162913.0
2020-12-28 10:15:00,73.09,73.1,73.07,73.08,450578.0,63.6433,63.652,63.6259,63.6346,450578.0
2020-12-28 10:20:00,73.07,73.14,73.07,73.14,285778.0,63.6259,63.6868,63.6259,63.6868,285778.0
2020-12-28 10:25:00,73.14,73.15,73.12,73.14,123297.0,63.6868,63.6955,63.6694,63.6868,123297.0
2020-12-28 10:30:00,73.13,73.14,73.1,73.11,129361.0,63.6781,63.6868,63.652,63.6607,129361.0
2020-12-28 10:35:00,73.11,73.11,73.06,73.06,178047.0,63.6607,63.6607,63.6172,63.6172,178047.0
2020-12-28 10:40:00,73.06,73.07,73.02,73.03,275454.0,63.6172,63.6259,63.5823,63.591,275454.0
2020-12-28 10:45:00,73.03,73.04,72.98,73.01,280281.0,63.591,63.5997,63.5475,63.5736,280281.0
2020-12-28 10:50:00,73.01,73.03,72.99,73.01,132247.0,63.5736,63.591,63.5562,63.5736,132247.0
2020-12-28 10:55:00,73.0,73.03,72.95,73.02,180188.0,63.5649,63.591,63.5214,63.5823,180188.0
2020-12-28 11:00:00,73.02,73.05,72.99,73.03,95776.0,63.5823,63.6084,63.5562,63.591,95776.0
2020-12-28 11:05:00,73.03,73.09,73.02,73.08,68071.0,63.591,63.6433,63.5823,63.6346,68071.0
2020-12-28 11:10:00,73.08,73.1,73.05,73.08,411520.0,63.6346,63.652,63.6084,63.6346,411520.0
2020-12-28 11:15:00,73.08,73.08,73.01,73.02,100620.0,63.6346,63.6346,63.5736,63.5823,100620.0
2020-12-28 11:20:00,73.01,73.04,73.0,73.02,165208.0,63.5736,63.5997,63.5649,63.5823,165208.0
2020-12-28 11:25:00,73.03,73.06,73.01,73.03,159525.0,63.591,63.6172,63.5736,63.591,159525.0
2020-12-28 11:30:00,73.04,73.06,73.0,73.0,222344.0,63.5997,63.6172,63.5649,63.5649,222344.0
2020-12-28 11:35:00,73.0,73.0,72.98,72.99,126000.0,63.5649,63.5649,63.5475,63.5562,126000.0
2020-12-28 11:40:00,73.0,73.04,72.99,73.03,43752.0,63.5649,63.5997,63.5562,63.591,43752.0
2020-12-28 11:45:00,73.03,73.04,73.01,73.01,73299.0,63.591,63.5997,63.5736,63.5736,73299.0
2020-12-28 11:50:00,73.0,73.0,72.97,72.98,55964.0,63.5649,63.5649,63.5388,63.5475,55964.0
2020-12-28 11:55:00,72.98,72.99,72.97,72.98,39718.0,63.5475,63.5562,63.5388,63.5475,39718.0
2020-12-28 12:00:00,72.98,72.99,72.96,72.98,38345.0,63.5475,63.5562,63.5301,63.5475,38345.0
2020-12-28 12:05:00,72.98,72.99,72.96,72.97,56128.0,63.5475,63.5562,63.5301,63.5388,56128.0
2020-12-28 12:10:00,72.97,72.97,72.91,72.92,41959.0,63.5388,63.5388,63.4865,63.4953,41959.0
2020-12-28 12:15:00,72.92,72.95,72.92,72.94,43789.0,63.4953,63.5214,63.4953,63.5127,43789.0
2020-12-28 12:20:00,72.95,72.95,72.92,72.93,82448.0,63.5214,63.5214,63.4953,63.504,82448.0
2020-12-28 12:25:00,72.93,72.98,72.93,72.97,90555.0,63.504,63.5475,63.504,63.5388,90555.0
2020-12-28 12:30:00,72.98,72.98,72.96,72.96,87409.0,63.5475,63.5475,63.5301,63.5301,87409.0
2020-12-28 12:35:00,72.96,72.97,72.94,72.95,74869.0,63.5301,63.5388,63.5127,63.5214,74869.0
2020-12-28 12:40:00,72.95,72.96,72.93,72.95,52461.0,63.5214,63.5301,63.504,63.5214,52461.0
2020-12-28 12:45:00,72.95,72.97,72.93,72.93,59785.0,63.5214,63.5388,63.504,63.504,59785.0
2020-12-28 12:50:00,72.93,72.94,72.92,72.93,44138.0,63.504,63.5127,63.4953,63.504,44138.0
2020-12-28 12:55:00,72.93,72.93,72.9,72.92,190402.0,63.504,63.504,63.4778,63.4953,190402.0
2020-12-28 13:00:00,72.92,72.94,72.91,72.93,22284.0,63.4953,63.5127,63.4865,63.504,22284.0
2020-12-28 13:05:00,72.92,72.94,72.9,72.94,35873.0,63.4953,63.5127,63.4778,63.5127,35873.0
2020-12-28 13:10:00,72.93,72.95,72.93,72.95,28026.0,63.504,63.5214,63.504,63.5214,28026.0
2020-12-28 13:15:00,72.95,72.96,72.92,72.92,194175.0,63.5214,63.5301,63.4953,63.4953,194175.0
2020-12-28 13:20:00,72.93,72.95,72.92,72.92,120728.0,63.504,63.5214,63.4953,63.4953,120728.0
2020-12-28 13:25:00,72.93,72.94,72.92,72.94,9558.0,63.504,63.5127,63.4953,63.5127,9558.0
2020-12-28 13:30:00,72.94,72.95,72.93,72.94,49671.0,63.5127,63.5214,63.504,63.5127,49671.0
2020-12-28 13:35:00,72.94,72.98,72.93,72.95,66145.0,63.5127,63.5475,63.504,63.5214,66145.0
2020-12-28 13:40:00,72.95,72.95,72.91,72.92,31948.0,63.5214,63.5214,63.4865,63.4953,31948.0
2020-12-28 13:45:00,72.91,72.92,72.89,72.92,40516.0,63.4865,63.4953,63.4691,63.4953,40516.0
2020-12-28 13:50:00,72.92,72.94,72.91,72.93,27597.0,63.4953,63.5127,63.4865,63.504,27597.0
2020-12-28 13:55:00,72.94,72.95,72.93,72.94,87293.0,63.5127,63.5214,63.504,63.5127,87293.0
2020-12-28 14:00:00,72.94,72.95,72.93,72.95,72719.0,63.5127,63.5214,63.504,63.5214,72719.0
2020-12-28 14:05:00,72.95,72.96,72.93,72.94,64068.0,63.5214,63.5301,63.504,63.5127,64068.0
2020-12-28 14:10:00,72.94,72.95,72.93,72.95,23786.0,63.5127,63.5214,63.504,63.5214,23786.0
2020-12-28 14:15:00,72.95,72.96,72.93,72.95,128917.0,63.5214,63.5301,63.504,63.5214,128917.0
2020-12-28 14:20:00,72.95,72.96,72.94,72.95,104357.0,63.5214,63.5301,63.5127,63.5214,104357.0
2020-12-28 14:25:00,72.95,72.95,72.93,72.94,79620.0,63.5214,63.5214,63.504,63.5127,79620.0
2020-12-28 14:30:00,72.94,72.95,72.93,72.94,33011.0,63.5127,63.5214,63.504,63.5127,33011.0
2020-12-28 14:35:00,72.94,72.95,72.92,72.93,106639.0,63.5127,63.5214,63.4953,63.504,106639.0
2020-12-28 14:40:00,72.93,72.94,72.93,72.94,81063.0,63.504,63.5127,63.504,63.5127,81063.0
2020-12-28 14:45:00,72.93,72.95,72.92,72.94,83618.0,63.504,63.5214,63.4953,63.5127,83618.0
2020-12-28 14:50:00,72.94,72.95,72.93,72.94,58175.0,63.5127,63.5214,63.504,63.5127,58175.0
2020-12-28 14:55:00,72.93,72.95,72.92,72.95,162373.0,63.504,63.5214,63.4953,63.5214,162373.0
2020-12-28 15:00:00,72.94,72.97,72.94,72.96,67485.0,63.5127,63.5388,63.5127,63.5301,67485.0
2020-12-28 15:05:00,72.95,72.96,72.92,72.92,67578.0,63.5214,63.5301,63.4953,63.4953,67578.0
2020-12-28 15:10:00,72.92,72.93,72.91,72.92,30319.0,63.4953,63.504,63.4865,63.4953,30319.0
2020-12-28 15:15:00,72.92,72.93,72.92,72.92,31635.0,63.4953,63.504,63.4953,63.4953,31635.0
2020-12-28 15:20:00,72.92,72.93,72.91,72.93,66381.0,63.4953,63.504,63.4865,63.504,66381.0
2020-12-28 15:25:00,72.92,72.93,72.86,72.87,62350.0,63.4953,63.504,63.443,63.4517,62350.0
2020-12-28 15:30:00,72.87,72.89,72.86,72.86,35263.0,63.4517,63.4691,63.443,63.443,35263.0
2020-12-28 15:35:00,72.86,72.89,72.85,72.87,106113.0,63.443,63.4691,63.4343,63.4517,106113.0
2020-12-28 15:40:00,72.87,72.91,72.85,72.89,161259.0,63.4517,63.4865,63.4343,63.4691,161259.0
2020-12-28 15:45:00,72.89,72.92,72.88,72.91,181439.0,63.4691,63.4953,63.4604,63.4865,181439.0
2020-12-28 15:50:00,72.91,72.92,72.86,72.88,364696.0,63.4865,63.4953,63.443,63.4604,364696.0
2020-12-28 15:55:00,72.88,72.98,72.87,72.96,1106214.0,63.4604,63.5475,63.4517,63.5301,1106214.0
2020-12-29 09:30:00,73.8,73.86,73.78,73.81,363642.0,64.2615,64.3138,64.2441,64.2702,363642.0
2020-12-29 09:35:00,73.8,73.83,73.78,73.78,311853.0,64.2615,64.2876,64.2441,64.2441,311853.0
2020-12-29 09:40:00,73.78,73.81,73.77,73.78,624220.0,64.2441,64.2702,64.2354,64.2441,624220.0
2020-12-29 09:45:00,73.78,73.79,73.75,73.75,359053.0,64.2441,64.2528,64.218,64.218,359053.0
2020-12-29 09:50:00,73.75,73.77,73.7,73.7,473195.0,64.218,64.2354,64.1744,64.1744,473195.0
2020-12-29 09:55:00,73.7,73.72,73.59,73.66,637334.0,64.1744,64.1919,64.0787,64.1396,637334.0
2020-12-29 10:00:00,73.65,73.71,73.63,73.69,197201.0,64.1309,64.1831,64.1135,64.1657,197201.0
2020-12-29 10:05:00,73.69,73.7,73.63,73.67,69923.0,64.1657,64.1744,64.1135,64.1483,69923.0
2020-12-29 10:10:00,73.67,73.67,73.5,73.52,168827.0,64.1483,64.1483,64.0003,64.0177,168827.0
2020-12-29 10:15:00,73.52,73.6,73.51,73.59,190645.0,64.0177,64.0874,64.009,64.0787,190645.0
2020-12-29 10:20:00,73.59,73.7,73.58,73.67,140590.0,64.0787,64.1744,64.0699,64.1483,140590.0
2020-12-29 10:25:00,73.67,73.68,73.63,73.64,104962.0,64.1483,64.157,64.1135,64.1222,104962.0
2020-12-29 10:30:00,73.64,73.69,73.63,73.68,96670.0,64.1222,64.1657,64.1135,64.157,96670.0
2020-12-29 10:35:00,73.68,73.74,73.66,73.69,69481.0,64.157,64.2093,64.1396,64.1657,69481.0
2020-12-29 10:40:00,73.69,73.72,73.66,73.69,219786.0,64.1657,64.1919,64.1396,64.1657,219786.0
2020-12-29 10:45:00,73.69,73.7,73.65,73.65,113081.0,64.1657,64.1744,64.1309,64.1309,113081.0
2020-12-29 10:50:00,73.66,73.67,73.62,73.65,161551.0,64.1396,64.1483,64.1048,64.1309,161551.0
2020-12-29 10:55:00,73.65,73.67,73.62,73.65,274185.0,64.1309,64.1483,64.1048,64.1309,274185.0
2020-12-29 11:00:00,73.64,73.65,73.58,73.59,206114.0,64.1222,64.1309,64.0699,64.0787,206114.0
2020-12-29 11:05:00,73.59,73.67,73.59,73.66,197495.0,64.0787,64.1483,64.0787,64.1396,197495.0
2020-12-29 11:10:00,73.67,73.68,73.63,73.64,111023.0,64.1483,64.157,64.1135,64.1222,111023.0
2020-12-29 11:15:00,73.63,73.65,73.57,73.61,207886.0,64.1135,64.1309,64.0612,64.0961,207886.0
2020-12-29 11:20:00,73.61,73.67,73.59,73.64,98107.0,64.0961,64.1483,64.0787,64.1222,98107.0
2020-12-29 11:25:00,73.65,73.69,73.64,73.67,230714.0,64.1309,64.1657,64.1222,64.1483,230714.0
2020-12-29 11:30:00,73.66,73.7,73.64,73.65,343810.0,64.1396,64.1744,64.1222,64.1309,343810.0
2020-12-29 11:35:00,73.65,73.69,73.63,73.67,124607.0,64.1309,64.1657,64.1135,64.1483,124607.0
2020-12-29 11:40:00,73.66,73.68,73.61,73.65,138471.0,64.1396,64.157,64.0961,64.1309,138471.0
2020-12-29 11:45:00,73.66,73.67,73.63,73.66,251436.0,64.1396,64.1483,64.1135,64.1396,251436.0
2020-12-29 11:50:00,73.65,73.68,73.62,73.63,60461.0,64.1309,64.157,64.1048,64.1135,60461.0
2020-12-29 11:55:00,73.64,73.66,73.63,73.65,127147.0,64.1222,64.1396,64.1135,64.1309,127147.0
2020-12-29 12:00:00,73.64,73.64,73.61,73.62,118687.0,64.1222,64.1222,64.0961,64.1048,118687.0
2020-12-29 12:05:00,73.62,73.66,73.62,73.66,56574.0,64.1048,64.1396,64.1048,64.1396,56574.0
2020-12-29 12:10:00,73.66,73.66,73.58,73.59,89307.0,64.1396,64.1396,64.0699,64.0787,89307.0
2020-12-29 12:15:00,73.59,73.64,73.59,73.6,103725.0,64.0787,64.1222,64.0787,64.0874,103725.0
2020-12-29 12:20:00,73.6,73.6,73.49,73.5,373441.0,64.0874,64.0874,63.9916,64.0003,373441.0
2020-12-29 12:25:00,73.5,73.52,73.47,73.48,160803.0,64.0003,64.0177,63.9742,63.9829,160803.0
2020-12-29 12:30:00,73.48,73.49,73.43,73.44,325849.0,63.9829,63.9916,63.9393,63.948,325849.0
2020-12-29 12:35:00,73.45,73.46,73.39,73.4,105703.0,63.9568,63.9655,63.9045,63.9132,105703.0
2020-12-29 12:40:00,73.4,73.46,73.4,73.43,63551.0,63.9132,63.9655,63.9132,63.9393,63551.0
2020-12-29 12:45:00,73.44,73.44,73.34,73.37,67302.0,63.948,63.948,63.861,63.8871,67302.0
2020-12-29 12:50:00,73.36,73.37,73.32,73.36,54388.0,63.8784,63.8871,63.8436,63.8784,54388.0
2020-12-29 12:55:00,73.36,73.42,73.35,73.42,74179.0,63.8784,63.9306,63.8697,63.9306,74179.0
2020-12-29 13:00:00,73.42,73.43,73.38,73.38,83136.0,63.9306,63.9393,63.8958,63.8958,83136.0
2020-12-29 13:05:00,73.39,73.42,73.36,73.41,144843.0,63.9045,63.9306,63.8784,63.9219,144843.0
2020-12-29 13:10:00,73.4,73.43,73.37,73.43,50396.0,63.9132,63.9393,63.8871,63.9393,50396.0
2020-12-29 13:15:00,73.42,73.47,73.41,73.47,150773.0,63.9306,63.9742,63.9219,63.9742,150773.0
2020-12-29 13:20:00,73.46,73.46,73.43,73.45,184591.0,63.9655,63.9655,63.9393,63.9568,184591.0
2020-12-29 13:25:00,73.44,73.48,73.43,73.46,70651.0,63.948,63.9829,63.9393,63.9655,70651.0
2020-12-29 13:30:00,73.46,73.47,73.43,73.46,149706.0,63.9655,63.9742,63.9393,63.9655,149706.0
2020-12-29 13:35:00,73.45,73.46,73.42,73.44,31368.0,63.9568,63.9655,63.9306,63.948,31368.0
2020-12-29 13:40:00,73.44,73.44,73.4,73.42,37132.0,63.948,63.948,63.9132,63.9306,37132.0
2020-12-29 13:45:00,73.41,73.44,73.4,73.44,53330.0,63.9219,63.948,63.9132,63.948,53330.0
2020-12-29 13:50:00,73.43,73.47,73.42,73.46,42637.0,63.9393,63.9742,63.9306,63.9655,42637.0
2020-12-29 13:55:00,73.46,73.49,73.46,73.48,53800.0,63.9655,63.9916,63.9655,63.9829,53800.0
2020-12-29 14:00:00,73.48,73.49,73.41,73.44,51077.0,63.9829,63.9916,63.9219,63.948,51077.0
2020-12-29 14:05:00,73.44,73.47,73.42,73.43,57930.0,63.948,63.9742,63.9306,63.9393,57930.0
2020-12-29 14:10:00,73.44,73.44,73.39,73.4,59287.0,63.948,63.948,63.9045,63.9132,59287.0
2020-12-29 14:15:00,73.4,73.42,73.36,73.39,69118.0,63.9132,63.9306,63.8784,63.9045,69118.0
2020-12-29 14:20:00,73.39,73.44,73.38,73.44,59857.0,63.9045,63.948,63.8958,63.948,59857.0
2020-12-29 14:25:00,73.44,73.46,73.42,73.42,95293.0,63.948,63.9655,63.9306,63.9306,95293.0
2020-12-29 14:30:00,73.42,73.44,73.41,73.42,71440.0,63.9306,63.948,63.9219,63.9306,71440.0
2020-12-29 14:35:00,73.42,73.43,73.39,73.42,60673.0,63.9306,63.9393,63.9045,63.9306,60673.0
2020-12-29 14:40:00,73.43,73.44,73.4,73.41,71320.0,63.9393,63.948,63.9132,63.9219,71320.0
2020-12-29 14:45:00,73.42,73.44,73.4,73.42,66563.0,63.9306,63.948,63.9132,63.9306,66563.0
2020-12-29 14:50:00,73.42,73.48,73.42,73.44,88301.0,63.9306,63.9829,63.9306,63.948,88301.0
2020-12-29 14:55:00,73.45,73.47,73.44,73.45,85022.0,63.9568,63.9742,63.948,63.9568,85022.0
2020-12-29 15:00:00,73.45,73.47,73.44,73.45,53254.0,63.9568,63.9742,63.948,63.9568,53254.0
2020-12-29 15:05:00,73.46,73.46,73.4,73.42,81107.0,63.9655,63.9655,63.9132,63.9306,81107.0
2020-12-29 15:10:00,73.42,73.48,73.42,73.48,72755.0,63.9306,63.9829,63.9306,63.9829,72755.0
2020-12-29 15:15:00,73.48,73.5,73.45,73.48,105508.0,63.9829,64.0003,63.9568,63.9829,105508.0
2020-12-29 15:20:00,73.48,73.53,73.47,73.52,74377.0,63.9829,64.0264,63.9742,64.0177,74377.0
2020-12-29 15:25:00,73.52,73.53,73.5,73.52,72033.0,64.0177,64.0264,64.0003,64.0177,72033.0
2020-12-29 15:30:00,73.52,73.53,73.5,73.52,100368.0,64.0177,64.0264,64.0003,64.0177,100368.0
2020-12-29 15:35:00,73.52,73.53,73.49,73.51,112725.0,64.0177,64.0264,63.9916,64.009,112725.0
2020-12-29 15:40:00,73.51,73.52,73.48,73.48,202750.0,64.009,64.0177,63.9829,63.9829,202750.0
2020-12-29 15:45:00,73.48,73.51,73.47,73.48,434541.0,63.9829,64.009,63.9742,63.9829,434541.0
2020-12-29 15:50:00,73.48,73.5,73.43,73.44,441649.0,63.9829,64.0003,63.9393,63.948,441649.0
2020-12-29 15:55:00,73.43,73.45,73.39,73.42,2747538.0,63.9393,63.9568,63.9045,63.9306,2747538.0
2020-12-30 09:30:00,73.81,73.88,73.77,73.81,274205.0,64.2702,64.3312,64.2354,64.2702,274205.0
2020-12-30 09:35:00,73.82,73.86,73.79,73.84,150349.0,64.2789,64.3138,64.2528,64.2963,150349.0
2020-12-30 09:40:00,73.85,73.88,73.83,73.87,129860.0,64.3051,64.3312,64.2876,64.3225,129860.0
2020-12-30 09:45:00,73.88,73.93,73.83,73.93,185191.0,64.3312,64.3747,64.2876,64.3747,185191.0
2020-12-30 09:50:00,73.93,73.95,73.89,73.94,193402.0,64.3747,64.3921,64.3399,64.3834,193402.0
2020-12-30 09:55:00,73.94,73.98,73.91,73.98,209177.0,64.3834,64.4182,64.3573,64.4182,209177.0
2020-12-30 10:00:00,73.97,74.0,73.94,73.94,723435.0,64.4095,64.4357,64.3834,64.3834,723435.0
2020-12-30 10:05:00,73.94,73.96,73.9,73.92,201977.0,64.3834,64.4008,64.3486,64.366,201977.0
2020-12-30 10:10:00,73.92,73.93,73.87,73.9,124735.0,64.366,64.3747,64.3225,64.3486,124735.0
2020-12-30 10:15:00,73.89,73.94,73.85,73.92,81130.0,64.3399,64.3834,64.3051,64.366,81130.0
2020-12-30 10:20:00,73.93,73.97,73.91,73.96,123228.0,64.3747,64.4095,64.3573,64.4008,123228.0
2020-12-30 10:25:00,73.96,73.96,73.92,73.94,85929.0,64.4008,64.4008,64.366,64.3834,85929.0
2020-12-30 10:30:00,73.95,73.99,73.94,73.95,85366.0,64.3921,64.427,64.3834,64.3921,85366.0
2020-12-30 10:35:00,73.95,73.95,73.88,73.89,162642.0,64.3921,64.3921,64.3312,64.3399,162642.0
2020-12-30 10:40:00,73.89,73.94,73.89,73.92,92310.0,64.3399,64.3834,64.3399,64.366,92310.0
2020-12-30 10:45:00,73.92,73.95,73.88,73.95,155911.0,64.366,64.3921,64.3312,64.3921,155911.0
2020-12-30 10:50:00,73.95,73.96,73.86,73.86,134553.0,64.3921,64.4008,64.3138,64.3138,134553.0
2020-12-30 10:55:00,73.86,73.95,73.86,73.93,104807.0,64.3138,64.3921,64.3138,64.3747,104807.0
2020-12-30 11:00:00,73.93,73.95,73.9,73.91,118782.0,64.3747,64.3921,64.3486,64.3573,118782.0
2020-12-30 11:05:00,73.9,73.93,73.89,73.93,132613.0,64.3486,64.3747,64.3399,64.3747,132613.0
2020-12-30 11:10:00,73.93,73.95,73.9,73.93,83440.0,64.3747,64.3921,64.3486,64.3747,83440.0
2020-12-30 11:15:00,73.92,73.95,73.92,73.95,88450.0,64.366,64.3921,64.366,64.3921,88450.0
2020-12-30 11:20:00,73.95,74.0,73.94,73.99,266414.0,64.3921,64.4357,64.3834,64.427,266414.0
2020-12-30 11:25:00,73.98,73.98,73.78,73.79,428592.0,64.4182,64.4182,64.2441,64.2528,428592.0
2020-12-30 11:30:00,73.8,73.83,73.76,73.81,315985.0,64.2615,64.2876,64.2267,64.2702,315985.0
2020-12-30 11:35:00,73.82,73.84,73.79,73.81,113014.0,64.2789,64.2963,64.2528,64.2702,113014.0
2020-12-30 11:40:00,73.81,73.84,73.79,73.84,115273.0,64.2702,64.2963,64.2528,64.2963,115273.0
2020-12-30 11:45:00,73.84,73.84,73.77,73.78,39768.0,64.2963,64.2963,64.2354,64.2441,39768.0
2020-12-30 11:50:00,73.78,73.83,73.78,73.81,94264.0,64.2441,64.2876,64.2441,64.2702,94264.0
2020-12-30 11:55:00,73.8,73.82,73.79,73.8,107120.0,64.2615,64.2789,64.2528,64.2615,107120.0
2020-12-30 12:00:00,73.81,73.83,73.78,73.82,225829.0,64.2702,64.2876,64.2441,64.2789,225829.0
2020-12-30 12:05:00,73.82,73.84,73.81,73.82,86722.0,64.2789,64.2963,64.2702,64.2789,86722.0
2020-12-30 12:10:00,73.81,73.82,73.78,73.8,70415.0,64.2702,64.2789,64.2441,64.2615,70415.0
2020-12-30 12:15:00,73.79,73.81,73.78,73.78,92804.0,64.2528,64.2702,64.2441,64.2441,92804.0
2020-12-30 12:20:00,73.79,73.81,73.78,73.78,49630.0,64.2528,64.2702,64.2441,64.2441,49630.0
2020-12-30 12:25:00,73.78,73.82,73.77,73.81,38400.0,64.2441,64.2789,64.2354,64.2702,38400.0
2020-12-30 12:30:00,73.8,73.81,73.79,73.8,70191.0,64.2615,64.2702,64.2528,64.2615,70191.0
2020-12-30 12:35:00,73.81,73.84,73.8,73.81,56261.0,64.2702,64.2963,64.2615,64.2702,56261.0
2020-12-30 12:40:00,73.81,73.82,73.8,73.81,104222.0,64.2702,64.2789,64.2615,64.2702,104222.0
2020-12-30 12:45:00,73.81,73.81,73.77,73.8,74654.0,64.2702,64.2702,64.2354,64.2615,74654.0
2020-12-30 12:50:00,73.8,73.82,73.78,73.8,124909.0,64.2615,64.2789,64.2441,64.2615,124909.0
2020-12-30 12:55:00,73.8,73.83,73.8,73.83,56069.0,64.2615,64.2876,64.2615,64.2876,56069.0
2020-12-30 13:00:00,73.83,73.87,73.83,73.86,80179.0,64.2876,64.3225,64.2876,64.3138,80179.0
2020-12-30 13:05:00,73.86,73.87,73.84,73.86,71942.0,64.3138,64.3225,64.2963,64.3138,71942.0
2020-12-30 13:10:00,73.87,73.87,73.85,73.86,28373.0,64.3225,64.3225,64.3051,64.3138,28373.0
2020-12-30 13:15:00,73.86,73.88,73.85,73.86,60172.0,64.3138,64.3312,64.3051,64.3138,60172.0
2020-12-30 13:20:00,73.87,73.87,73.84,73.85,73567.0,64.3225,64.3225,64.2963,64.3051,73567.0
2020-12-30 13:25:00,73.85,73.85,73.82,73.82,105113.0,64.3051,64.3051,64.2789,64.2789,105113.0
2020-12-30 13:30:00,73.81,73.83,73.79,73.82,149216.0,64.2702,64.2876,64.2528,64.2789,149216.0
2020-12-30 13:35:00,73.82,73.84,73.8,73.81,33460.0,64.2789,64.2963,64.2615,64.2702,33460.0
2020-12-30 13:40:00,73.8,73.82,73.79,73.82,144793.0,64.2615,64.2789,64.2528,64.2789,144793.0
2020-12-30 13:45:00,73.81,73.83,73.81,73.81,30490.0,64.2702,64.2876,64.2702,64.2702,30490.0
2020-12-30 13:50:00,73.81,73.82,73.79,73.8,150316.0,64.2702,64.2789,64.2528,64.2615,150316.0
2020-12-30 13:55:00,73.8,73.82,73.78,73.79,209056.0,64.2615,64.2789,64.2441,64.2528,209056.0
2020-12-30 14:00:00,73.78,73.81,73.77,73.79,232244.0,64.2441,64.2702,64.2354,64.2528,232244.0
2020-12-30 14:05:00,73.79,73.8,73.75,73.76,182183.0,64.2528,64.2615,64.218,64.2267,182183.0
2020-12-30 14:10:00,73.76,73.77,73.72,73.74,141926.0,64.2267,64.2354,64.1919,64.2093,141926.0
2020-12-30 14:15:00,73.73,73.74,73.7,73.7,153574.0,64.2006,64.2093,64.1744,64.1744,153574.0
2020-12-30 14:20:00,73.7,73.72,73.7,73.72,71312.0,64.1744,64.1919,64.1744,64.1919,71312.0
2020-12-30 14:25:00,73.72,73.72,73.68,73.69,78601.0,64.1919,64.1919,64.157,64.1657,78601.0
2020-12-30 14:30:00,73.69,73.7,73.62,73.62,867509.0,64.1657,64.1744,64.1048,64.1048,867509.0
2020-12-30 14:35:00,73.63,73.65,73.62,73.64,78992.0,64.1135,64.1309,64.1048,64.1222,78992.0
2020-12-30 14:40:00,73.64,73.67,73.64,73.67,83720.0,64.1222,64.1483,64.1222,64.1483,83720.0
2020-12-30 14:45:00,73.66,73.68,73.65,73.66,156104.0,64.1396,64.157,64.1309,64.1396,156104.0
2020-12-30 14:50:00,73.66,73.66,73.61,73.61,122337.0,64.1396,64.1396,64.0961,64.0961,122337.0
2020-12-30 14:55:00,73.61,73.64,73.6,73.63,159822.0,64.0961,64.1222,64.0874,64.1135,159822.0
2020-12-30 15:00:00,73.63,73.65,73.61,73.62,220856.0,64.1135,64.1309,64.0961,64.1048,220856.0
2020-12-30 15:05:00,73.62,73.63,73.61,73.62,121205.0,64.1048,64.1135,64.0961,64.1048,121205.0
2020-12-30 15:10:00,73.62,73.63,73.6,73.62,131425.0,64.1048,64.1135,64.0874,64.1048,131425.0
2020-12-30 15:15:00,73.62,73.63,73.59,73.59,252852.0,64.1048,64.1135,64.0787,64.0787,252852.0
2020-12-30 15:20:00,73.59,73.64,73.59,73.62,169909.0,64.0787,64.1222,64.0787,64.1048,169909.0
2020-12-30 15:25:00,73.63,73.65,73.59,73.61,255579.0,64.1135,64.1309,64.0787,64.0961,255579.0
2020-12-30 15:30:00,73.61,73.64,73.61,73.63,101892.0,64.0961,64.1222,64.0961,64.1135,101892.0
2020-12-30 15:35:00,73.63,73.66,73.62,73.65,189418.0,64.1135,64.1396,64.1048,64.1309,189418.0
2020-12-30 15:40:00,73.66,73.69,73.63,73.64,182089.0,64.1396,64.1657,64.1135,64.1222,182089.0
2020-12-30 15:45:00,73.63,73.64,73.57,73.59,88189.0,64.1135,64.1222,64.0612,64.0787,88189.0
2020-12-30 15:50:00,73.59,73.62,73.57,73.59,711809.0,64.0787,64.1048,64.0612,64.0787,711809.0
2020-12-30 15:55:00,73.59,73.59,73.47,73.52,1825940.0,64.0787,64.0787,63.9742,64.0177,1825940.0
2020-12-31 09:30:00,73.44,73.45,73.04,73.07,1971716.0,63.948,63.9568,63.5997,63.6259,1971716.0
2020-12-31 09:35:00,73.07,73.16,73.05,73.14,424737.0,63.6259,63.7042,63.6084,63.6868,424737.0
2020-12-31 09:40:00,73.15,73.19,73.11,73.19,287361.0,63.6955,63.7304,63.6607,63.7304,287361.0
2020-12-31 09:45:00,73.19,73.25,73.19,73.23,1061068.0,63.7304,63.7826,63.7304,63.7652,1061068.0
2020-12-31 09:50:00,73.23,73.25,73.18,73.22,145003.0,63.7652,63.7826,63.7216,63.7565,145003.0
2020-12-31 09:55:00,73.22,73.26,73.2,73.25,230300.0,63.7565,63.7913,63.7391,63.7826,230300.0
2020-12-31 10:00:00,73.24,73.34,73.24,73.33,256918.0,63.7739,63.861,63.7739,63.8523,256918.0
2020-12-31 10:05:00,73.33,73.34,73.28,73.3,216265.0,63.8523,63.861,63.8087,63.8261,216265.0
2020-12-31 10:10:00,73.3,73.31,73.26,73.3,198225.0,63.8261,63.8348,63.7913,63.8261,198225.0
2020-12-31 10:15:00,73.3,73.33,73.28,73.32,326525.0,63.8261,63.8523,63.8087,63.8436,326525.0
2020-12-31 10:20:00,73.33,73.36,73.32,73.34,629610.0,63.8523,63.8784,63.8436,63.861,629610.0
2020-12-31 10:25:00,73.34,73.35,73.24,73.25,257622.0,63.861,63.8697,63.7739,63.7826,257622.0
2020-12-31 10:30:00,73.25,73.28,73.22,73.24,633705.0,63.7826,63.8087,63.7565,63.7739,633705.0
2020-12-31 10:35:00,73.24,73.27,73.16,73.19,211614.0,63.7739,63.8,63.7042,63.7304,211614.0
2020-12-31 10:40:00,73.19,73.25,73.09,73.14,296005.0,63.7304,63.7826,63.6433,63.6868,296005.0
2020-12-31 10:45:00,73.14,73.17,73.1,73.1,494902.0,63.6868,63.7129,63.652,63.652,494902.0
2020-12-31 10:50:00,73.1,73.17,73.09,73.11,319236.0,63.652,63.7129,63.6433,63.6607,319236.0
2020-12-31 10:55:00,73.1,73.15,73.08,73.13,500185.0,63.652,63.6955,63.6346,63.6781,500185.0
2020-12-31 11:00:00,73.13,73.15,73.1,73.12,397505.0,63.6781,63.6955,63.652,63.6694,397505.0
2020-12-31 11:05:00,73.11,73.12,73.08,73.09,143810.0,63.6607,63.6694,63.6346,63.6433,143810.0
2020-12-31 11:10:00,73.09,73.09,73.01,73.06,409441.0,63.6433,63.6433,63.5736,63.6172,409441.0
2020-12-31 11:15:00,73.06,73.08,73.03,73.05,251341.0,63.6172,63.6346,63.591,63.6084,251341.0
2020-12-31 11:20:00,73.05,73.06,73.02,73.03,218279.0,63.6084,63.6172,63.5823,63.591,218279.0
2020-12-31 11:25:00,73.04,73.05,72.9,72.97,1345141.0,63.5997,63.6084,63.4778,63.5388,1345141.0
2020-12-31 11:30:00,72.97,73.02,72.93,72.95,338386.0,63.5388,63.5823,63.504,63.5214,338386.0
2020-12-31 11:35:00,72.96,73.0,72.95,72.99,319795.0,63.5301,63.5649,63.5214,63.5562,319795.0
2020-12-31 11:40:00,73.0,73.03,72.97,72.97,165225.0,63.5649,63.591,63.5388,63.5388,165225.0
2020-12-31 11:45:00,72.98,73.0,72.96,72.99,189659.0,63.5475,63.5649,63.5301,63.5562,189659.0
2020-12-31 11:50:00,73.0,73.02,72.97,72.99,440883.0,63.5649,63.5823,63.5388,63.5562,440883.0
2020-12-31 11:55:00,72.99,73.04,72.98,73.03,263277.0,63.5562,63.5997,63.5475,63.591,263277.0
2020-12-31 12:00:00,73.03,73.09,73.02,73.07,153835.0,63.591,63.6433,63.5823,63.6259,153835.0
2020-12-31 12:05:00,73.08,73.09,73.06,73.07,98380.0,63.6346,63.6433,63.6172,63.6259,98380.0
2020-12-31 12:10:00,73.07,73.09,73.06,73.07,290527.0,63.6259,63.6433,63.6172,63.6259,290527.0
2020-12-31 12:15:00,73.08,73.1,73.06,73.07,266895.0,63.6346,63.652,63.6172,63.6259,266895.0
2020-12-31 12:20:00,73.07,73.11,73.06,73.1,103797.0,63.6259,63.6607,63.6172,63.652,103797.0
2020-12-31 12:25:00,73.1,73.12,73.09,73.09,47858.0,63.652,63.6694,63.6433,63.6433,47858.0
2020-12-31 12:30:00,73.08,73.09,73.06,73.06,301792.0,63.6346,63.6433,63.6172,63.6172,301792.0
2020-12-31 12:35:00,73.06,73.08,73.04,73.06,70993.0,63.6172,63.6346,63.5997,63.6172,70993.0
2020-12-31 12:40:00,73.06,73.08,73.05,73.07,146161.0,63.6172,63.6346,63.6084,63.6259,146161.0
2020-12-31 12:45:00,73.07,73.09,73.05,73.05,146007.0,63.6259,63.6433,63.6084,63.6084,146007.0
2020-12-31 12:50:00,73.05,73.06,73.03,73.04,118166.0,63.6084,63.6172,63.591,63.5997,118166.0
2020-12-31 12:55:00,73.03,73.08,73.01,73.04,235039.0,63.591,63.6346,63.5736,63.5997,235039.0
2020-12-31 13:00:00,73.04,73.05,73.01,73.05,100033.0,63.5997,63.6084,63.5736,63.6084,100033.0
2020-12-31 13:05:00,73.05,73.06,73.01,73.02,151032.0,63.6084,63.6172,63.5736,63.5823,151032.0
2020-12-31 13:10:00,73.02,73.04,73.0,73.02,63390.0,63.5823,63.5997,63.5649,63.5823,63390.0
2020-12-31 13:15:00,73.02,73.03,73.0,73.01,34413.0,63.5823,63.591,63.5649,63.5736,34413.0
2020-12-31 13:20:00,73.0,73.01,72.96,72.97,328653.0,63.5649,63.5736,63.5301,63.5388,328653.0
2020-12-31 13:25:00,72.96,72.99,72.96,72.98,193407.0,63.5301,63.5562,63.5301,63.5475,193407.0
2020-12-31 13:30:00,72.98,73.0,72.96,72.99,165658.0,63.5475,63.5649,63.5301,63.5562,165658.0
2020-12-31 13:35:00,73.0,73.01,72.98,73.01,83522.0,63.5649,63.5736,63.5475,63.5736,83522.0
2020-12-31 13:40:00,73.01,73.01,72.97,72.98,158813.0,63.5736,63.5736,63.5388,63.5475,158813.0
2020-12-31 13:45:00,72.98,72.98,72.95,72.95,119811.0,63.5475,63.5475,63.5214,63.5214,119811.0
2020-12-31 13:50:00,72.95,73.0,72.94,72.98,121476.0,63.5214,63.5649,63.5127,63.5475,121476.0
2020-12-31 13:55:00,72.98,73.02,72.98,73.02,146682.0,63.5475,63.5823,63.5475,63.5823,146682.0
2020-12-31 14:00:00,73.01,73.02,72.97,73.0,151064.0,63.5736,63.5823,63.5388,63.5649,151064.0
2020-12-31 14:05:00,73.01,73.04,72.99,73.04,110729.0,63.5736,63.5997,63.5562,63.5997,110729.0
2020-12-31 14:10:00,73.03,73.05,72.99,73.05,419364.0,63.591,63.6084,63.5562,63.6084,419364.0
2020-12-31 14:15:00,73.05,73.12,73.05,73.09,328291.0,63.6084,63.6694,63.6084,63.6433,328291.0
2020-12-31 14:20:00,73.09,73.09,73.05,73.06,180920.0,63.6433,63.6433,63.6084,63.6172,180920.0
2020-12-31 14:25:00,73.06,73.07,73.05,73.06,176233.0,63.6172,63.6259,63.6084,63.6172,176233.0
2020-12-31 14:30:00,73.06,73.1,73.06,73.09,261643.0,63.6172,63.652,63.6172,63.6433,261643.0
2020-12-31 14:35:00,73.09,73.09,73.07,73.09,96579.0,63.6433,63.6433,63.6259,63.6433,96579.0
2020-12-31 14:40:00,73.09,73.1,73.07,73.1,178144.0,63.6433,63.652,63.6259,63.652,178144.0
2020-12-31 14:45:00,73.1,73.1,73.05,73.05,73046.0,63.652,63.652,63.6084,63.6084,73046.0
2020-12-31 14:50:00,73.05,73.06,73.0,73.02,159820.0,63.6084,63.6172,63.5649,63.5823,159820.0
2020-12-31 14:55:00,73.02,73.03,72.98,72.98,394138.0,63.5823,63.591,63.5475,63.5475,394138.0
2020-12-31 15:00:00,72.98,73.02,72.97,73.0,309653.0,63.5475,63.5823,63.5388,63.5649,309653.0
2020-12-31 15:05:00,73.0,73.04,72.99,73.02,335319.0,63.5649,63.5997,63.5562,63.5823,335319.0
2020-12-31 15:10:00,73.02,73.04,73.0,73.01,183635.0,63.5823,63.5997,63.5649,63.5736,183635.0
2020-12-31 15:15:00,73.01,73.02,72.96,72.97,795483.0,63.5736,63.5823,63.5301,63.5388,795483.0
2020-12-31 15:20:00,72.96,72.97,72.93,72.94,631834.0,63.5301,63.5388,63.504,63.5127,631834.0
2020-12-31 15:25:00,72.93,72.94,72.88,72.9,1115905.0,63.504,63.5127,63.4604,63.4778,1115905.0
2020-12-31 15:30:00,72.9,72.92,72.86,72.9,467493.0,63.4778,63.4953,63.443,63.4778,467493.0
2020-12-31 15:35:00,72.9,72.93,72.87,72.87,328697.0,63.4778,63.504,63.4517,63.4517,328697.0
2020-12-31 15:40:00,72.87,72.88,72.8,72.81,769739.0,63.4517,63.4604,63.3908,63.3995,769739.0
2020-12-31 15:45:00,72.81,72.84,72.79,72.81,719240.0,63.3995,63.4256,63.3821,63.3995,719240.0
2020-12-31 15:50:00,72.81,72.96,72.8,72.95,1015959.0,63.3995,63.5301,63.3908,63.5214,1015959.0
2020-12-31 15:55:00,72.95,73.1,72.92,72.97,4590970.0,63.5214,63.652,63.4953,63.5388,4590970.0
2021-01-04 09:30:00,74.39,74.42,74.28,74.28,1166721.0,64.7753,64.8014,64.6795,64.6795,1166721.0
2021-01-04 09:35:00,74.27,74.29,74.17,74.24,432651.0,64.6708,64.6882,64.5837,64.6446,432651.0
2021-01-04 09:40:00,74.23,74.3,74.19,74.29,615655.0,64.6359,64.6969,64.6011,64.6882,615655.0
2021-01-04 09:45:00,74.29,74.32,74.27,74.3,220677.0,64.6882,64.7143,64.6708,64.6969,220677.0
2021-01-04 09:50:00,74.29,74.3,74.17,74.22,525817.0,64.6882,64.6969,64.5837,64.6272,525817.0
2021-01-04 09:55:00,74.22,74.25,74.19,74.2,167500.0,64.6272,64.6534,64.6011,64.6098,167500.0
2021-01-04 10:00:00,74.22,74.23,74.15,74.19,200124.0,64.6272,64.6359,64.5663,64.6011,200124.0
2021-01-04 10:05:00,74.18,74.2,74.1,74.12,298297.0,64.5924,64.6098,64.5227,64.5402,298297.0
2021-01-04 10:10:00,74.12,74.13,74.03,74.03,239805.0,64.5402,64.5489,64.4618,64.4618,239805.0
2021-01-04 10:15:00,74.03,74.06,73.98,73.98,272619.0,64.4618,64.4879,64.4182,64.4182,272619.0
2021-01-04 10:20:00,73.98,74.0,73.88,73.89,482637.0,64.4182,64.4357,64.3312,64.3399,482637.0
2021-01-04 10:25:00,73.89,73.91,73.86,73.9,323887.0,64.3399,64.3573,64.3138,64.3486,323887.0
2021-01-04 10:30:00,73.89,73.9,73.8,73.85,451104.0,64.3399,64.3486,64.2615,64.3051,451104.0
2021-01-04 10:35:00,73.85,73.85,73.73,73.74,480081.0,64.3051,64.3051,64.2006,64.2093,480081.0
2021-01-04 10:40:00,73.74,73.87,73.74,73.83,401246.0,64.2093,64.3225,64.2093,64.2876,401246.0
2021-01-04 10:45:00,73.82,73.82,73.68,73.79,425925.0,64.2789,64.2789,64.157,64.2528,425925.0
2021-01-04 10:50:00,73.79,73.8,73.67,73.68,445473.0,64.2528,64.2615,64.1483,64.157,445473.0
2021-01-04 10:55:00,73.69,73.76,73.65,73.7,616166.0,64.1657,64.2267,64.1309,64.1744,616166.0
2021-01-04 11:00:00,73.69,73.75,73.55,73.6,397017.0,64.1657,64.218,64.0438,64.0874,397017.0
2021-01-04 11:05:00,73.61,73.65,73.5,73.52,358415.0,64.0961,64.1309,64.0003,64.0177,358415.0
2021-01-04 11:10:00,73.51,73.72,73.46,73.71,422583.0,64.009,64.1919,63.9655,64.1831,422583.0
2021-01-04 11:15:00,73.71,73.74,73.66,73.74,211280.0,64.1831,64.2093,64.1396,64.2093,211280.0
2021-01-04 11:20:00,73.73,73.82,73.7,73.7,382523.0,64.2006,64.2789,64.1744,64.1744,382523.0
2021-01-04 11:25:00,73.71,73.76,73.71,73.75,290916.0,64.1831,64.2267,64.1831,64.218,290916.0
2021-01-04 11:30:00,73.75,73.76,73.64,73.7,609129.0,64.218,64.2267,64.1222,64.1744,609129.0
2021-01-04 11:35:00,73.71,73.72,73.57,73.58,258089.0,64.1831,64.1919,64.0612,64.0699,258089.0
2021-01-04 11:40:00,73.56,73.57,73.52,73.53,99177.0,64.0525,64.0612,64.0177,64.0264,99177.0
2021-01-04 11:45:00,73.54,73.56,73.48,73.51,79601.0,64.0351,64.0525,63.9829,64.009,79601.0
2021-01-04 11:50:00,73.5,73.54,73.35,73.36,245510.0,64.0003,64.0351,63.8697,63.8784,245510.0
2021-01-04 11:55:00,73.35,73.37,73.26,73.27,239505.0,63.8697,63.8871,63.7913,63.8,239505.0
2021-01-04 12:00:00,73.27,73.32,73.2,73.22,413888.0,63.8,63.8436,63.7391,63.7565,413888.0
2021-01-04 12:05:00,73.22,73.28,73.16,73.18,279052.0,63.7565,63.8087,63.7042,63.7216,279052.0
2021-01-04 12:10:00,73.18,73.2,73.09,73.12,564972.0,63.7216,63.7391,63.6433,63.6694,564972.0
2021-01-04 12:15:00,73.11,73.22,73.05,73.22,411072.0,63.6607,63.7565,63.6084,63.7565,411072.0
2021-01-04 12:20:00,73.21,73.35,73.17,73.32,353718.0,63.7478,63.8697,63.7129,63.8436,353718.0
2021-01-04 12:25:00,73.32,73.36,73.31,73.36,233353.0,63.8436,63.8784,63.8348,63.8784,233353.0
2021-01-04 12:30:00,73.35,73.35,73.26,73.32,170326.0,63.8697,63.8697,63.7913,63.8436,170326.0
2021-01-04 12:35:00,73.32,73.34,73.18,73.21,109357.0,63.8436,63.861,63.7216,63.7478,109357.0
2021-01-04 12:40:00,73.2,73.2,73.14,73.18,78483.0,63.7391,63.7391,63.6868,63.7216,78483.0
2021-01-04 12:45:00,73.18,73.18,73.12,73.13,128867.0,63.7216,63.7216,63.6694,63.6781,128867.0
2021-01-04 12:50:00,73.14,73.26,73.11,73.26,204756.0,63.6868,63.7913,63.6607,63.7913,204756.0
2021-01-04 12:55:00,73.26,73.3,73.26,73.29,159364.0,63.7913,63.8261,63.7913,63.8174,159364.0
2021-01-04 13:00:00,73.28,73.3,73.24,73.27,181236.0,63.8087,63.8261,63.7739,63.8,181236.0
2021-01-04 13:05:00,73.28,73.32,73.24,73.3,231119.0,63.8087,63.8436,63.7739,63.8261,231119.0
2021-01-04 13:10:00,73.31,73.4,73.29,73.39,187113.0,63.8348,63.9132,63.8174,63.9045,187113.0
2021-01-04 13:15:00,73.39,73.46,73.38,73.44,139084.0,63.9045,63.9655,63.8958,63.948,139084.0
2021-01-04 13:20:00,73.45,73.52,73.44,73.52,126181.0,63.9568,64.0177,63.948,64.0177,126181.0
2021-01-04 13:25:00,73.53,73.57,73.49,73.53,220741.0,64.0264,64.0612,63.9916,64.0264,220741.0
2021-01-04 13:30:00,73.52,73.52,73.42,73.43,167863.0,64.0177,64.0177,63.9306,63.9393,167863.0
2021-01-04 13:35:00,73.43,73.49,73.42,73.48,213895.0,63.9393,63.9916,63.9306,63.9829,213895.0
2021-01-04 13:40:00,73.48,73.55,73.46,73.48,113984.0,63.9829,64.0438,63.9655,63.9829,113984.0
2021-01-04 13:45:00,73.49,73.51,73.47,73.49,48841.0,63.9916,64.009,63.9742,63.9916,48841.0
2021-01-04 13:50:00,73.5,73.57,73.48,73.57,50943.0,64.0003,64.0612,63.9829,64.0612,50943.0
2021-01-04 13:55:00,73.57,73.59,73.55,73.57,78964.0,64.0612,64.0787,64.0438,64.0612,78964.0
2021-01-04 14:00:00,73.57,73.58,73.49,73.53,456345.0,64.0612,64.0699,63.9916,64.0264,456345.0
2021-01-04 14:05:00,73.53,73.54,73.39,73.4,404844.0,64.0264,64.0351,63.9045,63.9132,404844.0
2021-01-04 14:10:00,73.4,73.46,73.35,73.46,276919.0,63.9132,63.9655,63.8697,63.9655,276919.0
2021-01-04 14:15:00,73.46,73.48,73.41,73.44,55461.0,63.9655,63.9829,63.9219,63.948,55461.0
2021-01-04 14:20:00,73.44,73.51,73.43,73.51,114432.0,63.948,64.009,63.9393,64.009,114432.0
2021-01-04 14:25:00,73.49,73.5,73.44,73.46,142751.0,63.9916,64.0003,63.948,63.9655,142751.0
2021-01-04 14:30:00,73.45,73.46,73.4,73.4,123511.0,63.9568,63.9655,63.9132,63.9132,123511.0
2021-01-04 14:35:00,73.41,73.44,73.34,73.42,416030.0,63.9219,63.948,63.861,63.9306,416030.0
2021-01-04 14:40:00,73.41,73.45,73.38,73.4,88450.0,63.9219,63.9568,63.8958,63.9132,88450.0
2021-01-04 14:45:00,73.4,73.43,73.32,73.32,110116.0,63.9132,63.9393,63.8436,63.8436,110116.0
2021-01-04 14:50:00,73.33,73.34,73.3,73.32,138827.0,63.8523,63.861,63.8261,63.8436,138827.0
2021-01-04 14:55:00,73.32,73.49,73.3,73.48,170335.0,63.8436,63.9916,63.8261,63.9829,170335.0
2021-01-04 15:00:00,73.48,73.49,73.33,73.33,201162.0,63.9829,63.9916,63.8523,63.8523,201162.0
2021-01-04 15:05:00,73.34,73.45,73.34,73.39,301899.0,63.861,63.9568,63.861,63.9045,301899.0
2021-01-04 15:10:00,73.38,73.47,73.38,73.46,139768.0,63.8958,63.9742,63.8958,63.9655,139768.0
2021-01-04 15:15:00,73.46,73.47,73.38,73.41,161193.0,63.9655,63.9742,63.8958,63.9219,161193.0
2021-01-04 15:20:00,73.42,73.43,73.37,73.39,206679.0,63.9306,63.9393,63.8871,63.9045,206679.0
2021-01-04 15:25:00,73.39,73.42,73.34,73.37,248360.0,63.9045,63.9306,63.861,63.8871,248360.0
2021-01-04 15:30:00,73.36,73.41,73.28,73.37,360366.0,63.8784,63.9219,63.8087,63.8871,360366.0
2021-01-04 15:35:00,73.38,73.4,73.34,73.4,328915.0,63.8958,63.9132,63.861,63.9132,328915.0
2021-01-04 15:40:00,73.4,73.41,73.36,73.38,355823.0,63.9132,63.9219,63.8784,63.8958,355823.0
2021-01-04 15:45:00,73.37,73.45,73.37,73.44,357410.0,63.8871,63.9568,63.8871,63.948,357410.0
2021-01-04 15:50:00,73.44,73.46,73.34,73.34,1084786.0,63.948,63.9655,63.861,63.861,1084786.0
2021-01-04 15:55:00,73.34,73.41,73.27,73.4,2696971.0,63.861,63.9219,63.8,63.9132,2696971.0
2021-01-05 09:30:00,73.58,73.73,73.57,73.7,627048.0,64.0699,64.2006,64.0612,64.1744,627048.0
2021-01-05 09:35:00,73.71,73.8,73.71,73.78,667599.0,64.1831,64.2615,64.1831,64.2441,667599.0
2021-01-05 09:40:00,73.78,73.83,73.75,73.78,621488.0,64.2441,64.2876,64.218,64.2441,621488.0
2021-01-05 09:45:00,73.78,73.8,73.72,73.78,277009.0,64.2441,64.2615,64.1919,64.2441,277009.0
2021-01-05 09:50:00,73.78,73.8,73.69,73.7,265526.0,64.2441,64.2615,64.1657,64.1744,265526.0
2021-01-05 09:55:00,73.7,73.75,73.68,73.73,411277.0,64.1744,64.218,64.157,64.2006,411277.0
2021-01-05 10:00:00,73.74,73.82,73.67,73.8,423771.0,64.2093,64.2789,64.1483,64.2615,423771.0
2021-01-05 10:05:00,73.81,73.83,73.68,73.7,410776.0,64.2702,64.2876,64.157,64.1744,410776.0
2021-01-05 10:10:00,73.7,73.76,73.7,73.72,250197.0,64.1744,64.2267,64.1744,64.1919,250197.0
2021-01-05 10:15:00,73.73,73.76,73.6,73.61,389985.0,64.2006,64.2267,64.0874,64.0961,389985.0
2021-01-05 10:20:00,73.61,73.66,73.59,73.64,589425.0,64.0961,64.1396,64.0787,64.1222,589425.0
2021-01-05 10:25:00,73.64,73.68,73.62,73.67,703340.0,64.1222,64.157,64.1048,64.1483,703340.0
2021-01-05 10:30:00,73.68,73.69,73.6,73.66,522197.0,64.157,64.1657,64.0874,64.1396,522197.0
2021-01-05 10:35:00,73.66,73.7,73.61,73.64,266536.0,64.1396,64.1744,64.0961,64.1222,266536.0
2021-01-05 10:40:00,73.65,73.67,73.56,73.57,192888.0,64.1309,64.1483,64.0525,64.0612,192888.0
2021-01-05 10:45:00,73.57,73.63,73.57,73.63,171601.0,64.0612,64.1135,64.0612,64.1135,171601.0
2021-01-05 10:50:00,73.63,73.71,73.62,73.67,139551.0,64.1135,64.1831,64.1048,64.1483,139551.0
2021-01-05 10:55:00,73.67,73.69,73.57,73.57,279606.0,64.1483,64.1657,64.0612,64.0612,279606.0
2021-01-05 11:00:00,73.58,73.66,73.55,73.65,240186.0,64.0699,64.1396,64.0438,64.1309,240186.0
2021-01-05 11:05:00,73.65,73.66,73.56,73.6,198005.0,64.1309,64.1396,64.0525,64.0874,198005.0
2021-01-05 11:10:00,73.6,73.61,73.55,73.59,280748.0,64.0874,64.0961,64.0438,64.0787,280748.0
2021-01-05 11:15:00,73.59,73.6,73.52,73.57,320613.0,64.0787,64.0874,64.0177,64.0612,320613.0
2021-01-05 11:20:00,73.57,73.68,73.57,73.68,193411.0,64.0612,64.157,64.0612,64.157,193411.0
2021-01-05 11:25:00,73.68,73.74,73.66,73.73,418787.0,64.157,64.2093,64.1396,64.2006,418787.0
2021-01-05 11:30:00,73.73,73.85,73.71,73.84,283597.0,64.2006,64.3051,64.1831,64.2963,283597.0
2021-01-05 11:35:00,73.85,73.91,73.85,73.9,148204.0,64.3051,64.3573,64.3051,64.3486,148204.0
2021-01-05 11:40:00,73.92,73.95,73.9,73.93,91536.0,64.366,64.3921,64.3486,64.3747,91536.0
2021-01-05 11:45:00,73.94,73.98,73.89,73.91,148236.0,64.3834,64.4182,64.3399,64.3573,148236.0
2021-01-05 11:50:00,73.9,73.93,73.9,73.91,52178.0,64.3486,64.3747,64.3486,64.3573,52178.0
2021-01-05 11:55:00,73.91,73.93,73.87,73.88,154654.0,64.3573,64.3747,64.3225,64.3312,154654.0
2021-01-05 12:00:00,73.88,73.98,73.88,73.97,308668.0,64.3312,64.4182,64.3312,64.4095,308668.0
2021-01-05 12:05:00,73.98,74.07,73.98,74.06,182809.0,64.4182,64.4966,64.4182,64.4879,182809.0
2021-01-05 12:10:00,74.05,74.09,74.01,74.02,269888.0,64.4792,64.514,64.4444,64.4531,269888.0
2021-01-05 12:15:00,74.03,74.05,73.98,74.0,115882.0,64.4618,64.4792,64.4182,64.4357,115882.0
2021-01-05 12:20:00,74.01,74.04,73.97,73.98,163082.0,64.4444,64.4705,64.4095,64.4182,163082.0
2021-01-05 12:25:00,73.99,74.02,73.99,74.0,73008.0,64.427,64.4531,64.427,64.4357,73008.0
2021-01-05 12:30:00,74.0,74.03,74.0,74.02,159297.0,64.4357,64.4618,64.4357,64.4531,159297.0
2021-01-05 12:35:00,74.02,74.08,74.01,74.08,73912.0,64.4531,64.5053,64.4444,64.5053,73912.0
2021-01-05 12:40:00,74.08,74.09,74.05,74.06,59239.0,64.5053,64.514,64.4792,64.4879,59239.0
2021-01-05 12:45:00,74.06,74.07,74.04,74.06,62446.0,64.4879,64.4966,64.4705,64.4879,62446.0
2021-01-05 12:50:00,74.06,74.07,74.04,74.05,69556.0,64.4879,64.4966,64.4705,64.4792,69556.0
2021-01-05 12:55:00,74.05,74.11,74.05,74.1,131190.0,64.4792,64.5314,64.4792,64.5227,131190.0
2021-01-05 13:00:00,74.1,74.11,74.06,74.08,57987.0,64.5227,64.5314,64.4879,64.5053,57987.0
2021-01-05 13:05:00,74.08,74.09,74.06,74.07,53030.0,64.5053,64.514,64.4879,64.4966,53030.0
2021-01-05 13:10:00,74.07,74.09,74.06,74.09,68993.0,64.4966,64.514,64.4879,64.514,68993.0
2021-01-05 13:15:00,74.09,74.11,74.07,74.1,27582.0,64.514,64.5314,64.4966,64.5227,27582.0
2021-01-05 13:20:00,74.1,74.11,74.08,74.08,32369.0,64.5227,64.5314,64.5053,64.5053,32369.0
2021-01-05 13:25:00,74.09,74.11,74.08,74.09,149664.0,64.514,64.5314,64.5053,64.514,149664.0
2021-01-05 13:30:00,74.09,74.1,74.06,74.09,46813.0,64.514,64.5227,64.4879,64.514,46813.0
2021-01-05 13:35:00,74.09,74.12,74.07,74.09,99767.0,64.514,64.5402,64.4966,64.514,99767.0
2021-01-05 13:40:00,74.09,74.11,74.06,74.08,165867.0,64.514,64.5314,64.4879,64.5053,165867.0
2021-01-05 13:45:00,74.08,74.11,74.08,74.09,46623.0,64.5053,64.5314,64.5053,64.514,46623.0
2021-01-05 13:50:00,74.09,74.12,74.07,74.08,47268.0,64.514,64.5402,64.4966,64.5053,47268.0
2021-01-05 13:55:00,74.08,74.14,74.07,74.13,91058.0,64.5053,64.5576,64.4966,64.5489,91058.0
2021-01-05 14:00:00,74.13,74.2,74.12,74.2,180511.0,64.5489,64.6098,64.5402,64.6098,180511.0
2021-01-05 14:05:00,74.2,74.24,74.19,74.23,248563.0,64.6098,64.6446,64.6011,64.6359,248563.0
2021-01-05 14:10:00,74.23,74.24,74.21,74.21,80662.0,64.6359,64.6446,64.6185,64.6185,80662.0
2021-01-05 14:15:00,74.22,74.26,74.21,74.23,258638.0,64.6272,64.6621,64.6185,64.6359,258638.0
2021-01-05 14:20:00,74.23,74.25,74.22,74.24,335811.0,64.6359,64.6534,64.6272,64.6446,335811.0
2021-01-05 14:25:00,74.24,74.26,74.23,74.24,84353.0,64.6446,64.6621,64.6359,64.6446,84353.0
2021-01-05 14:30:00,74.25,74.28,74.24,74.24,97202.0,64.6534,64.6795,64.6446,64.6446,97202.0
2021-01-05 14:35:00,74.24,74.27,74.21,74.21,218095.0,64.6446,64.6708,64.6185,64.6185,218095.0
2021-01-05 14:40:00,74.22,74.26,74.22,74.25,105408.0,64.6272,64.6621,64.6272,64.6534,105408.0
2021-01-05 14:45:00,74.25,74.27,74.24,74.25,49689.0,64.6534,64.6708,64.6446,64.6534,49689.0
2021-01-05 14:50:00,74.26,74.26,74.17,74.18,56766.0,64.6621,64.6621,64.5837,64.5924,56766.0
2021-01-05 14:55:00,74.18,74.19,74.16,74.18,69391.0,64.5924,64.6011,64.575,64.5924,69391.0
2021-01-05 15:00:00,74.17,74.24,74.17,74.24,212342.0,64.5837,64.6446,64.5837,64.6446,212342.0
2021-01-05 15:05:00,74.23,74.26,74.21,74.23,131845.0,64.6359,64.6621,64.6185,64.6359,131845.0
2021-01-05 15:10:00,74.23,74.27,74.21,74.25,341622.0,64.6359,64.6708,64.6185,64.6534,341622.0
2021-01-05 15:15:00,74.25,74.26,74.21,74.25,375083.0,64.6534,64.6621,64.6185,64.6534,375083.0
2021-01-05 15:20:00,74.24,74.25,74.19,74.22,327445.0,64.6446,64.6534,64.6011,64.6272,327445.0
2021-01-05 15:25:00,74.21,74.22,74.18,74.19,103992.0,64.6185,64.6272,64.5924,64.6011,103992.0
2021-01-05 15:30:00,74.19,74.2,74.16,74.19,256148.0,64.6011,64.6098,64.575,64.6011,256148.0
2021-01-05 15:35:00,74.19,74.21,74.16,74.17,341594.0,64.6011,64.6185,64.575,64.5837,341594.0
2021-01-05 15:40:00,74.17,74.25,74.15,74.24,528392.0,64.5837,64.6534,64.5663,64.6446,528392.0
2021-01-05 15:45:00,74.25,74.25,74.18,74.22,344049.0,64.6534,64.6534,64.5924,64.6272,344049.0
2021-01-05 15:50:00,74.22,74.24,74.15,74.17,407544.0,64.6272,64.6446,64.5663,64.5837,407544.0
2021-01-05 15:55:00,74.16,74.16,74.03,74.12,1307818.0,64.575,64.575,64.4618,64.5402,1307818.0
2021-01-06 09:30:00,74.3,74.37,74.22,74.22,620851.0,64.6969,64.7578,64.6272,64.6272,620851.0
2021-01-06 09:35:00,74.24,74.46,74.22,74.46,281179.0,64.6446,64.8362,64.6272,64.8362,281179.0
2021-01-06 09:40:00,74.47,74.58,74.42,74.55,226145.0,64.8449,64.9407,64.8014,64.9146,226145.0
2021-01-06 09:45:00,74.55,74.71,74.52,74.69,411625.0,64.9146,65.0539,64.8885,65.0365,411625.0
2021-01-06 09:50:00,74.69,74.8,74.66,74.79,464851.0,65.0365,65.1323,65.0104,65.1236,464851.0
2021-01-06 09:55:00,74.79,74.81,74.73,74.74,113129.0,65.1236,65.141,65.0713,65.08,113129.0
2021-01-06 10:00:00,74.75,74.81,74.71,74.79,310378.0,65.0887,65.141,65.0539,65.1236,310378.0
2021-01-06 10:05:00,74.78,74.82,74.73,74.82,507058.0,65.1149,65.1497,65.0713,65.1497,507058.0
2021-01-06 10:10:00,74.82,74.88,74.8,74.85,373481.0,65.1497,65.2019,65.1323,65.1758,373481.0
2021-01-06 10:15:00,74.85,74.94,74.85,74.91,379536.0,65.1758,65.2542,65.1758,65.228,379536.0
2021-01-06 10:20:00,74.9,74.94,74.85,74.92,170553.0,65.2193,65.2542,65.1758,65.2368,170553.0
2021-01-06 10:25:00,74.91,74.94,74.84,74.88,148884.0,65.228,65.2542,65.1671,65.2019,148884.0
2021-01-06 10:30:00,74.88,74.97,74.88,74.92,162111.0,65.2019,65.2803,65.2019,65.2368,162111.0
2021-01-06 10:35:00,74.93,74.94,74.88,74.88,93313.0,65.2455,65.2542,65.2019,65.2019,93313.0
2021-01-06 10:40:00,74.89,74.91,74.84,74.9,91884.0,65.2106,65.228,65.1671,65.2193,91884.0
2021-01-06 10:45:00,74.9,74.95,74.88,74.91,113641.0,65.2193,65.2629,65.2019,65.228,113641.0
2021-01-06 10:50:00,74.91,74.95,74.83,74.84,126384.0,65.228,65.2629,65.1584,65.1671,126384.0
2021-01-06 10:55:00,74.85,74.88,74.78,74.79,158246.0,65.1758,65.2019,65.1149,65.1236,158246.0
2021-01-06 11:00:00,74.8,74.82,74.77,74.8,184875.0,65.1323,65.1497,65.1061,65.1323,184875.0
2021-01-06 11:05:00,74.79,74.82,74.74,74.79,278996.0,65.1236,65.1497,65.08,65.1236,278996.0
2021-01-06 11:10:00,74.78,74.86,74.76,74.83,232077.0,65.1149,65.1845,65.0974,65.1584,232077.0
2021-01-06 11:15:00,74.84,74.86,74.82,74.84,150847.0,65.1671,65.1845,65.1497,65.1671,150847.0
2021-01-06 11:20:00,74.84,74.88,74.82,74.88,207793.0,65.1671,65.2019,65.1497,65.2019,207793.0
2021-01-06 11:25:00,74.88,74.92,74.87,74.87,180618.0,65.2019,65.2368,65.1932,65.1932,180618.0
2021-01-06 11:30:00,74.88,74.88,74.77,74.78,565920.0,65.2019,65.2019,65.1061,65.1149,565920.0
2021-01-06 11:35:00,74.79,74.79,74.69,74.71,414100.0,65.1236,65.1236,65.0365,65.0539,414100.0
2021-01-06 11:40:00,74.72,74.75,74.71,74.75,190577.0,65.0626,65.0887,65.0539,65.0887,190577.0
2021-01-06 11:45:00,74.75,74.8,74.73,74.8,285414.0,65.0887,65.1323,65.0713,65.1323,285414.0
2021-01-06 11:50:00,74.8,74.86,74.79,74.86,226920.0,65.1323,65.1845,65.1236,65.1845,226920.0
2021-01-06 11:55:00,74.86,74.9,74.86,74.88,231321.0,65.1845,65.2193,65.1845,65.2019,231321.0
2021-01-06 12:00:00,74.88,74.92,74.86,74.91,389122.0,65.2019,65.2368,65.1845,65.228,389122.0
2021-01-06 12:05:00,74.91,74.93,74.88,74.93,132641.0,65.228,65.2455,65.2019,65.2455,132641.0
2021-01-06 12:10:00,74.92,74.97,74.91,74.97,172635.0,65.2368,65.2803,65.228,65.2803,172635.0
2021-01-06 12:15:00,74.97,75.04,74.95,75.03,207370.0,65.2803,65.3412,65.2629,65.3325,207370.0
2021-01-06 12:20:00,75.03,75.05,74.99,75.0,407653.0,65.3325,65.35,65.2977,65.3064,407653.0
2021-01-06 12:25:00,75.0,75.08,75.0,75.07,373109.0,65.3064,65.3761,65.3064,65.3674,373109.0
2021-01-06 12:30:00,75.07,75.08,75.04,75.06,311585.0,65.3674,65.3761,65.3412,65.3587,311585.0
2021-01-06 12:35:00,75.06,75.09,75.04,75.06,516895.0,65.3587,65.3848,65.3412,65.3587,516895.0
2021-01-06 12:40:00,75.07,75.08,75.05,75.08,344551.0,65.3674,65.3761,65.35,65.3761,344551.0
2021-01-06 12:45:00,75.07,75.12,75.06,75.11,359393.0,65.3674,65.4109,65.3587,65.4022,359393.0
2021-01-06 12:50:00,75.11,75.17,75.1,75.16,402259.0,65.4022,65.4544,65.3935,65.4457,402259.0
2021-01-06 12:55:00,75.16,75.18,75.15,75.16,292123.0,65.4457,65.4632,65.437,65.4457,292123.0
2021-01-06 13:00:00,75.16,75.18,75.15,75.16,558018.0,65.4457,65.4632,65.437,65.4457,558018.0
2021-01-06 13:05:00,75.16,75.18,75.15,75.17,221515.0,65.4457,65.4632,65.437,65.4544,221515.0
2021-01-06 13:10:00,75.18,75.21,75.17,75.21,508365.0,65.4632,65.4893,65.4544,65.4893,508365.0
2021-01-06 13:15:00,75.21,75.25,75.2,75.21,172177.0,65.4893,65.5241,65.4806,65.4893,172177.0
2021-01-06 13:20:00,75.2,75.22,75.19,75.2,155839.0,65.4806,65.498,65.4719,65.4806,155839.0
2021-01-06 13:25:00,75.2,75.21,75.19,75.2,101196.0,65.4806,65.4893,65.4719,65.4806,101196.0
2021-01-06 13:30:00,75.2,75.21,75.18,75.2,143003.0,65.4806,65.4893,65.4632,65.4806,143003.0
2021-01-06 13:35:00,75.2,75.22,75.17,75.2,380146.0,65.4806,65.498,65.4544,65.4806,380146.0
2021-01-06 13:40:00,75.2,75.28,75.2,75.28,184392.0,65.4806,65.5502,65.4806,65.5502,184392.0
2021-01-06 13:45:00,75.28,75.32,75.28,75.3,95034.0,65.5502,65.5851,65.5502,65.5676,95034.0
2021-01-06 13:50:00,75.3,75.31,75.28,75.28,64853.0,65.5676,65.5763,65.5502,65.5502,64853.0
2021-01-06 13:55:00,75.28,75.29,75.23,75.23,56005.0,65.5502,65.5589,65.5067,65.5067,56005.0
2021-01-06 14:00:00,75.22,75.28,75.22,75.25,257097.0,65.498,65.5502,65.498,65.5241,257097.0
2021-01-06 14:05:00,75.26,75.29,75.24,75.26,219869.0,65.5328,65.5589,65.5154,65.5328,219869.0
2021-01-06 14:10:00,75.25,75.26,75.21,75.22,92693.0,65.5241,65.5328,65.4893,65.498,92693.0
2021-01-06 14:15:00,75.21,75.24,75.04,75.09,329250.0,65.4893,65.5154,65.3412,65.3848,329250.0
2021-01-06 14:20:00,75.1,75.18,75.08,75.09,230439.0,65.3935,65.4632,65.3761,65.3848,230439.0
2021-01-06 14:25:00,75.09,75.1,74.96,75.0,841295.0,65.3848,65.3935,65.2716,65.3064,841295.0
2021-01-06 14:30:00,74.99,75.13,74.98,75.07,302628.0,65.2977,65.4196,65.289,65.3674,302628.0
2021-01-06 14:35:00,75.07,75.08,74.95,75.01,189730.0,65.3674,65.3761,65.2629,65.3151,189730.0
2021-01-06 14:40:00,75.01,75.09,74.97,75.0,462044.0,65.3151,65.3848,65.2803,65.3064,462044.0
2021-01-06 14:45:00,75.0,75.04,74.83,74.86,424968.0,65.3064,65.3412,65.1584,65.1845,424968.0
2021-01-06 14:50:00,74.86,74.94,74.8,74.93,332564.0,65.1845,65.2542,65.1323,65.2455,332564.0
2021-01-06 14:55:00,74.93,75.02,74.92,74.99,207061.0,65.2455,65.3238,65.2368,65.2977,207061.0
2021-01-06 15:00:00,74.98,74.99,74.85,74.9,381215.0,65.289,65.2977,65.1758,65.2193,381215.0
2021-01-06 15:05:00,74.9,75.01,74.89,75.0,341431.0,65.2193,65.3151,65.2106,65.3064,341431.0
2021-01-06 15:10:00,75.01,75.11,74.98,75.07,333840.0,65.3151,65.4022,65.289,65.3674,333840.0
2021-01-06 15:15:00,75.07,75.11,75.04,75.09,193567.0,65.3674,65.4022,65.3412,65.3848,193567.0
2021-01-06 15:20:00,75.09,75.11,74.94,74.95,248588.0,65.3848,65.4022,65.2542,65.2629,248588.0
2021-01-06 15:25:00,74.95,75.07,74.89,75.03,814189.0,65.2629,65.3674,65.2106,65.3325,814189.0
2021-01-06 15:30:00,75.03,75.09,74.93,75.0,443633.0,65.3325,65.3848,65.2455,65.3064,443633.0
2021-01-06 15:35:00,75.0,75.02,74.92,74.93,314039.0,65.3064,65.3238,65.2368,65.2455,314039.0
2021-01-06 15:40:00,74.93,75.04,74.92,74.98,222924.0,65.2455,65.3412,65.2368,65.289,222924.0
2021-01-06 15:45:00,74.98,74.99,74.9,74.97,595826.0,65.289,65.2977,65.2193,65.2803,595826.0
2021-01-06 15:50:00,74.96,74.98,74.86,74.96,337894.0,65.2716,65.289,65.1845,65.2716,337894.0
2021-01-06 15:55:00,74.97,75.01,74.91,74.95,1129646.0,65.2803,65.3151,65.228,65.2629,1129646.0
2021-01-07 09:30:00,74.85,74.96,74.84,74.87,600793.0,65.1758,65.2716,65.1671,65.1932,600793.0
2021-01-07 09:35:00,74.88,74.93,74.8,74.81,192748.0,65.2019,65.2455,65.1323,65.141,192748.0
2021-01-07 09:40:00,74.81,74.84,74.78,74.79,258769.0,65.141,65.1671,65.1149,65.1236,258769.0
2021-01-07 09:45:00,74.79,74.87,74.78,74.84,125343.0,65.1236,65.1932,65.1149,65.1671,125343.0
2021-01-07 09:50:00,74.83,74.87,74.81,74.83,165552.0,65.1584,65.1932,65.141,65.1584,165552.0
2021-01-07 09:55:00,74.83,74.91,74.83,74.91,246344.0,65.1584,65.228,65.1584,65.228,246344.0
2021-01-07 10:00:00,74.91,74.96,74.88,74.95,552620.0,65.228,65.2716,65.2019,65.2629,552620.0
2021-01-07 10:05:00,74.96,74.98,74.89,74.92,352461.0,65.2716,65.289,65.2106,65.2368,352461.0
2021-01-07 10:10:00,74.93,74.94,74.86,74.88,418152.0,65.2455,65.2542,65.1845,65.2019,418152.0
2021-01-07 10:15:00,74.89,74.91,74.86,74.88,290757.0,65.2106,65.228,65.1845,65.2019,290757.0
2021-01-07 10:20:00,74.88,74.93,74.87,74.89,233613.0,65.2019,65.2455,65.1932,65.2106,233613.0
2021-01-07 10:25:00,74.89,74.95,74.87,74.94,313254.0,65.2106,65.2629,65.1932,65.2542,313254.0
2021-01-07 10:30:00,74.95,75.02,74.93,75.0,210297.0,65.2629,65.3238,65.2455,65.3064,210297.0
2021-01-07 10:35:00,75.0,75.08,75.0,75.05,142138.0,65.3064,65.3761,65.3064,65.35,142138.0
2021-01-07 10:40:00,75.04,75.06,75.02,75.05,149846.0,65.3412,65.3587,65.3238,65.35,149846.0
2021-01-07 10:45:00,75.05,75.07,75.03,75.06,218144.0,65.35,65.3674,65.3325,65.3587,218144.0
2021-01-07 10:50:00,75.06,75.06,74.97,74.97,195803.0,65.3587,65.3587,65.2803,65.2803,195803.0
2021-01-07 10:55:00,74.98,75.03,74.97,75.01,233204.0,65.289,65.3325,65.2803,65.3151,233204.0
2021-01-07 11:00:00,75.02,75.1,75.01,75.07,179166.0,65.3238,65.3935,65.3151,65.3674,179166.0
2021-01-07 11:05:00,75.07,75.08,75.03,75.04,174292.0,65.3674,65.3761,65.3325,65.3412,174292.0
2021-01-07 11:10:00,75.04,75.06,75.02,75.03,92342.0,65.3412,65.3587,65.3238,65.3325,92342.0
2021-01-07 11:15:00,75.03,75.07,75.03,75.05,49662.0,65.3325,65.3674,65.3325,65.35,49662.0
2021-01-07 11:20:00,75.05,75.09,75.04,75.06,250171.0,65.35,65.3848,65.3412,65.3587,250171.0
2021-01-07 11:25:00,75.06,75.1,75.05,75.08,276399.0,65.3587,65.3935,65.35,65.3761,276399.0
2021-01-07 11:30:00,75.08,75.11,74.99,75.0,687495.0,65.3761,65.4022,65.2977,65.3064,687495.0
2021-01-07 11:35:00,75.01,75.04,74.97,75.03,424674.0,65.3151,65.3412,65.2803,65.3325,424674.0
2021-01-07 11:40:00,75.03,75.03,74.98,75.01,76174.0,65.3325,65.3325,65.289,65.3151,76174.0
2021-01-07 11:45:00,75.0,75.01,74.96,74.96,48613.0,65.3064,65.3151,65.2716,65.2716,48613.0
2021-01-07 11:50:00,74.96,74.97,74.91,74.91,225763.0,65.2716,65.2803,65.228,65.228,225763.0
2021-01-07 11:55:00,74.92,74.93,74.86,74.9,69388.0,65.2368,65.2455,65.1845,65.2193,69388.0
2021-01-07 12:00:00,74.9,74.92,74.89,74.9,61511.0,65.2193,65.2368,65.2106,65.2193,61511.0
2021-01-07 12:05:00,74.9,74.91,74.88,74.9,61381.0,65.2193,65.228,65.2019,65.2193,61381.0
2021-01-07 12:10:00,74.9,74.91,74.86,74.88,32597.0,65.2193,65.228,65.1845,65.2019,32597.0
2021-01-07 12:15:00,74.88,74.91,74.85,74.86,89933.0,65.2019,65.228,65.1758,65.1845,89933.0
2021-01-07 12:20:00,74.85,74.88,74.83,74.84,84220.0,65.1758,65.2019,65.1584,65.1671,84220.0
2021-01-07 12:25:00,74.84,74.84,74.8,74.81,53844.0,65.1671,65.1671,65.1323,65.141,53844.0
2021-01-07 12:30:00,74.81,74.83,74.8,74.83,34240.0,65.141,65.1584,65.1323,65.1584,34240.0
2021-01-07 12:35:00,74.82,74.85,74.81,74.81,27664.0,65.1497,65.1758,65.141,65.141,27664.0
2021-01-07 12:40:00,74.81,74.84,74.8,74.82,236847.0,65.141,65.1671,65.1323,65.1497,236847.0
2021-01-07 12:45:00,74.82,74.84,74.81,74.83,25879.0,65.1497,65.1671,65.141,65.1584,25879.0
2021-01-07 12:50:00,74.83,74.88,74.82,74.88,58120.0,65.1584,65.2019,65.1497,65.2019,58120.0
2021-01-07 12:55:00,74.88,74.88,74.86,74.86,29270.0,65.2019,65.2019,65.1845,65.1845,29270.0
2021-01-07 13:00:00,74.87,74.9,74.87,74.89,121317.0,65.1932,65.2193,65.1932,65.2106,121317.0
2021-01-07 13:05:00,74.88,74.89,74.83,74.83,105465.0,65.2019,65.2106,65.1584,65.1584,105465.0
2021-01-07 13:10:00,74.83,74.87,74.83,74.87,174704.0,65.1584,65.1932,65.1584,65.1932,174704.0
2021-01-07 13:15:00,74.87,74.88,74.85,74.86,110585.0,65.1932,65.2019,65.1758,65.1845,110585.0
2021-01-07 13:20:00,74.86,74.88,74.85,74.87,155110.0,65.1845,65.2019,65.1758,65.1932,155110.0
2021-01-07 13:25:00,74.87,74.88,74.83,74.84,82539.0,65.1932,65.2019,65.1584,65.1671,82539.0
2021-01-07 13:30:00,74.84,74.91,74.83,74.9,139893.0,65.1671,65.228,65.1584,65.2193,139893.0
2021-01-07 13:35:00,74.9,74.93,74.89,74.92,161749.0,65.2193,65.2455,65.2106,65.2368,161749.0
2021-01-07 13:40:00,74.92,74.98,74.92,74.97,162871.0,65.2368,65.289,65.2368,65.2803,162871.0
2021-01-07 13:45:00,74.97,74.98,74.88,74.91,217702.0,65.2803,65.289,65.2019,65.228,217702.0
2021-01-07 13:50:00,74.92,74.93,74.89,74.91,54194.0,65.2368,65.2455,65.2106,65.228,54194.0
2021-01-07 13:55:00,74.92,74.95,74.91,74.95,21382.0,65.2368,65.2629,65.228,65.2629,21382.0
2021-01-07 14:00:00,74.95,74.97,74.93,74.97,68505.0,65.2629,65.2803,65.2455,65.2803,68505.0
2021-01-07 14:05:00,74.98,74.98,74.96,74.96,65434.0,65.289,65.289,65.2716,65.2716,65434.0
2021-01-07 14:10:00,74.96,74.97,74.93,74.95,108069.0,65.2716,65.2803,65.2455,65.2629,108069.0
2021-01-07 14:15:00,74.95,74.96,74.92,74.92,88669.0,65.2629,65.2716,65.2368,65.2368,88669.0
2021-01-07 14:20:00,74.92,74.95,74.91,74.94,113732.0,65.2368,65.2629,65.228,65.2542,113732.0
2021-01-07 14:25:00,74.94,74.95,74.88,74.88,163501.0,65.2542,65.2629,65.2019,65.2019,163501.0
2021-01-07 14:30:00,74.88,74.93,74.88,74.92,45480.0,65.2019,65.2455,65.2019,65.2368,45480.0
2021-01-07 14:35:00,74.92,74.94,74.91,74.94,59928.0,65.2368,65.2542,65.228,65.2542,59928.0
2021-01-07 14:40:00,74.94,74.96,74.92,74.96,185675.0,65.2542,65.2716,65.2368,65.2716,185675.0
2021-01-07 14:45:00,74.95,74.97,74.92,74.93,163053.0,65.2629,65.2803,65.2368,65.2455,163053.0
2021-01-07 14:50:00,74.92,74.97,74.91,74.97,59006.0,65.2368,65.2803,65.228,65.2803,59006.0
2021-01-07 14:55:00,74.97,75.0,74.96,74.99,199980.0,65.2803,65.3064,65.2716,65.2977,199980.0
2021-01-07 15:00:00,74.99,75.03,74.98,75.03,84601.0,65.2977,65.3325,65.289,65.3325,84601.0
2021-01-07 15:05:00,75.03,75.03,75.0,75.0,40437.0,65.3325,65.3325,65.3064,65.3064,40437.0
2021-01-07 15:10:00,75.0,75.02,74.93,74.96,116099.0,65.3064,65.3238,65.2455,65.2716,116099.0
2021-01-07 15:15:00,74.96,75.0,74.95,74.99,76875.0,65.2716,65.3064,65.2629,65.2977,76875.0
2021-01-07 15:20:00,74.99,75.05,74.98,75.04,162793.0,65.2977,65.35,65.289,65.3412,162793.0
2021-01-07 15:25:00,75.04,75.05,75.03,75.05,74321.0,65.3412,65.35,65.3325,65.35,74321.0
2021-01-07 15:30:00,75.05,75.06,75.02,75.03,167229.0,65.35,65.3587,65.3238,65.3325,167229.0
2021-01-07 15:35:00,75.04,75.08,75.01,75.08,307814.0,65.3412,65.3761,65.3151,65.3761,307814.0
2021-01-07 15:40:00,75.07,75.08,75.03,75.08,213347.0,65.3674,65.3761,65.3325,65.3761,213347.0
2021-01-07 15:45:00,75.08,75.12,75.08,75.1,223571.0,65.3761,65.4109,65.3761,65.3935,223571.0
2021-01-07 15:50:00,75.1,75.14,75.07,75.14,612111.0,65.3935,65.4283,65.3674,65.4283,612111.0
2021-01-07 15:55:00,75.13,75.13,75.04,75.05,2648535.0,65.4196,65.4196,65.3412,65.35,2648535.0
2021-01-08 09:30:00,75.58,75.72,75.57,75.65,840642.0,65.8115,65.9334,65.8027,65.8724,840642.0
2021-01-08 09:35:00,75.66,75.68,75.5,75.52,447931.0,65.8811,65.8985,65.7418,65.7592,447931.0
2021-01-08 09:40:00,75.52,75.62,75.51,75.59,440055.0,65.7592,65.8463,65.7505,65.8202,440055.0
2021-01-08 09:45:00,75.59,75.59,75.46,75.51,318312.0,65.8202,65.8202,65.707,65.7505,318312.0
2021-01-08 09:50:00,75.51,75.52,75.45,75.49,338858.0,65.7505,65.7592,65.6983,65.7331,338858.0
2021-01-08 09:55:00,75.5,75.54,75.46,75.51,92641.0,65.7418,65.7766,65.707,65.7505,92641.0
2021-01-08 10:00:00,75.52,75.61,75.52,75.61,85750.0,65.7592,65.8376,65.7592,65.8376,85750.0
2021-01-08 10:05:00,75.61,75.64,75.56,75.57,272708.0,65.8376,65.8637,65.794,65.8027,272708.0
2021-01-08 10:10:00,75.56,75.61,75.54,75.54,333575.0,65.794,65.8376,65.7766,65.7766,333575.0
2021-01-08 10:15:00,75.54,75.58,75.5,75.51,459607.0,65.7766,65.8115,65.7418,65.7505,459607.0
2021-01-08 10:20:00,75.51,75.52,75.35,75.36,364540.0,65.7505,65.7592,65.6112,65.6199,364540.0
2021-01-08 10:25:00,75.35,75.39,75.23,75.24,426567.0,65.6112,65.646,65.5067,65.5154,426567.0
2021-01-08 10:30:00,75.24,75.35,75.24,75.33,186595.0,65.5154,65.6112,65.5154,65.5938,186595.0
2021-01-08 10:35:00,75.32,75.39,75.29,75.34,184839.0,65.5851,65.646,65.5589,65.6025,184839.0
2021-01-08 10:40:00,75.33,75.43,75.33,75.42,154975.0,65.5938,65.6808,65.5938,65.6721,154975.0
2021-01-08 10:45:00,75.42,75.47,75.4,75.45,490490.0,65.6721,65.7157,65.6547,65.6983,490490.0
2021-01-08 10:50:00,75.45,75.47,75.43,75.46,161017.0,65.6983,65.7157,65.6808,65.707,161017.0
2021-01-08 10:55:00,75.46,75.57,75.46,75.55,162201.0,65.707,65.8027,65.707,65.7853,162201.0
2021-01-08 11:00:00,75.55,75.59,75.53,75.57,189741.0,65.7853,65.8202,65.7679,65.8027,189741.0
2021-01-08 11:05:00,75.57,75.57,75.46,75.47,106892.0,65.8027,65.8027,65.707,65.7157,106892.0
2021-01-08 11:10:00,75.47,75.48,75.41,75.41,168505.0,65.7157,65.7244,65.6634,65.6634,168505.0
2021-01-08 11:15:00,75.4,75.48,75.34,75.44,323387.0,65.6547,65.7244,65.6025,65.6895,323387.0
2021-01-08 11:20:00,75.44,75.47,75.34,75.39,445018.0,65.6895,65.7157,65.6025,65.646,445018.0
2021-01-08 11:25:00,75.39,75.42,75.35,75.41,310396.0,65.646,65.6721,65.6112,65.6634,310396.0
2021-01-08 11:30:00,75.42,75.53,75.37,75.53,281524.0,65.6721,65.7679,65.6286,65.7679,281524.0
2021-01-08 11:35:00,75.54,75.59,75.53,75.55,362661.0,65.7766,65.8202,65.7679,65.7853,362661.0
2021-01-08 11:40:00,75.55,75.58,75.53,75.56,380614.0,65.7853,65.8115,65.7679,65.794,380614.0
2021-01-08 11:45:00,75.56,75.58,75.54,75.56,174058.0,65.794,65.8115,65.7766,65.794,174058.0
2021-01-08 11:50:00,75.56,75.56,75.5,75.55,127214.0,65.794,65.794,65.7418,65.7853,127214.0
2021-01-08 11:55:00,75.55,75.58,75.53,75.54,251294.0,65.7853,65.8115,65.7679,65.7766,251294.0
2021-01-08 12:00:00,75.55,75.55,75.4,75.42,226333.0,65.7853,65.7853,65.6547,65.6721,226333.0
2021-01-08 12:05:00,75.41,75.51,75.4,75.51,159117.0,65.6634,65.7505,65.6547,65.7505,159117.0
2021-01-08 12:10:00,75.5,75.57,75.48,75.57,138236.0,65.7418,65.8027,65.7244,65.8027,138236.0
2021-01-08 12:15:00,75.58,75.59,75.54,75.55,159143.0,65.8115,65.8202,65.7766,65.7853,159143.0
2021-01-08 12:20:00,75.55,75.56,75.52,75.53,37438.0,65.7853,65.794,65.7592,65.7679,37438.0
2021-01-08 12:25:00,75.53,75.55,75.51,75.52,88679.0,65.7679,65.7853,65.7505,65.7592,88679.0
2021-01-08 12:30:00,75.52,75.53,75.48,75.5,126929.0,65.7592,65.7679,65.7244,65.7418,126929.0
2021-01-08 12:35:00,75.5,75.52,75.48,75.48,71206.0,65.7418,65.7592,65.7244,65.7244,71206.0
2021-01-08 12:40:00,75.48,75.52,75.46,75.47,86844.0,65.7244,65.7592,65.707,65.7157,86844.0
2021-01-08 12:45:00,75.47,75.48,75.4,75.41,291177.0,65.7157,65.7244,65.6547,65.6634,291177.0
2021-01-08 12:50:00,75.41,75.45,75.39,75.41,142091.0,65.6634,65.6983,65.646,65.6634,142091.0
2021-01-08 12:55:00,75.41,75.44,75.38,75.4,68833.0,65.6634,65.6895,65.6373,65.6547,68833.0
2021-01-08 13:00:00,75.4,75.4,75.33,75.34,139524.0,65.6547,65.6547,65.5938,65.6025,139524.0
2021-01-08 13:05:00,75.34,75.38,75.33,75.34,534903.0,65.6025,65.6373,65.5938,65.6025,534903.0
2021-01-08 13:10:00,75.34,75.37,75.29,75.32,102382.0,65.6025,65.6286,65.5589,65.5851,102382.0
2021-01-08 13:15:00,75.31,75.32,75.17,75.17,1092227.0,65.5763,65.5851,65.4544,65.4544,1092227.0
2021-01-08 13:20:00,75.18,75.18,75.06,75.11,129864.0,65.4632,65.4632,65.3587,65.4022,129864.0
2021-01-08 13:25:00,75.11,75.19,75.1,75.17,175300.0,65.4022,65.4719,65.3935,65.4544,175300.0
2021-01-08 13:30:00,75.17,75.19,75.08,75.09,370420.0,65.4544,65.4719,65.3761,65.3848,370420.0
2021-01-08 13:35:00,75.08,75.13,74.99,75.08,259347.0,65.3761,65.4196,65.2977,65.3761,259347.0
2021-01-08 13:40:00,75.07,75.07,74.95,75.06,134087.0,65.3674,65.3674,65.2629,65.3587,134087.0
2021-01-08 13:45:00,75.05,75.09,75.01,75.06,135249.0,65.35,65.3848,65.3151,65.3587,135249.0
2021-01-08 13:50:00,75.05,75.14,75.05,75.14,689390.0,65.35,65.4283,65.35,65.4283,689390.0
2021-01-08 13:55:00,75.14,75.17,75.07,75.12,263110.0,65.4283,65.4544,65.3674,65.4109,263110.0
2021-01-08 14:00:00,75.11,75.2,75.11,75.17,205424.0,65.4022,65.4806,65.4022,65.4544,205424.0
2021-01-08 14:05:00,75.17,75.26,75.16,75.22,294425.0,65.4544,65.5328,65.4457,65.498,294425.0
2021-01-08 14:10:00,75.22,75.28,75.21,75.22,247765.0,65.498,65.5502,65.4893,65.498,247765.0
2021-01-08 14:15:00,75.21,75.26,75.18,75.23,151954.0,65.4893,65.5328,65.4632,65.5067,151954.0
2021-01-08 14:20:00,75.23,75.25,75.19,75.22,84024.0,65.5067,65.5241,65.4719,65.498,84024.0
2021-01-08 14:25:00,75.22,75.26,75.18,75.25,141583.0,65.498,65.5328,65.4632,65.5241,141583.0
2021-01-08 14:30:00,75.26,75.28,75.23,75.25,290161.0,65.5328,65.5502,65.5067,65.5241,290161.0
2021-01-08 14:35:00,75.26,75.31,75.24,75.27,89376.0,65.5328,65.5763,65.5154,65.5415,89376.0
2021-01-08 14:40:00,75.27,75.28,75.18,75.2,132426.0,65.5415,65.5502,65.4632,65.4806,132426.0
2021-01-08 14:45:00,75.19,75.26,75.17,75.26,127139.0,65.4719,65.5328,65.4544,65.5328,127139.0
2021-01-08 14:50:00,75.27,75.36,75.26,75.3,303367.0,65.5415,65.6199,65.5328,65.5676,303367.0
2021-01-08 14:55:00,75.3,75.35,75.29,75.33,141299.0,65.5676,65.6112,65.5589,65.5938,141299.0
2021-01-08 15:00:00,75.32,75.38,75.31,75.35,159646.0,65.5851,65.6373,65.5763,65.6112,159646.0
2021-01-08 15:05:00,75.35,75.41,75.33,75.41,147314.0,65.6112,65.6634,65.5938,65.6634,147314.0
2021-01-08 15:10:00,75.41,75.43,75.36,75.39,191935.0,65.6634,65.6808,65.6199,65.646,191935.0
2021-01-08 15:15:00,75.39,75.41,75.36,75.38,77833.0,65.646,65.6634,65.6199,65.6373,77833.0
2021-01-08 15:20:00,75.37,75.41,75.34,75.4,158306.0,65.6286,65.6634,65.6025,65.6547,158306.0
2021-01-08 15:25:00,75.41,75.45,75.36,75.44,252501.0,65.6634,65.6983,65.6199,65.6895,252501.0
2021-01-08 15:30:00,75.44,75.48,75.39,75.48,96289.0,65.6895,65.7244,65.646,65.7244,96289.0
2021-01-08 15:35:00,75.48,75.52,75.44,75.5,190600.0,65.7244,65.7592,65.6895,65.7418,190600.0
2021-01-08 15:40:00,75.5,75.53,75.49,75.52,199404.0,65.7418,65.7679,65.7331,65.7592,199404.0
2021-01-08 15:45:00,75.52,75.57,75.52,75.55,328686.0,65.7592,65.8027,65.7592,65.7853,328686.0
2021-01-08 15:50:00,75.55,75.67,75.55,75.67,291843.0,65.7853,65.8898,65.7853,65.8898,291843.0
2021-01-08 15:55:00,75.67,75.73,75.65,75.73,2250152.0,65.8898,65.9421,65.8724,65.9421,2250152.0
2021-01-11 09:30:00,74.35,74.59,74.33,74.55,1283265.0,64.7404,64.9494,64.723,64.9146,1283265.0
2021-01-11 09:35:00,74.55,74.57,74.37,74.5,498400.0,64.9146,64.932,64.7578,64.871,498400.0
2021-01-11 09:40:00,74.48,74.55,74.45,74.54,187136.0,64.8536,64.9146,64.8275,64.9059,187136.0
2021-01-11 09:45:00,74.54,74.56,74.48,74.5,210040.0,64.9059,64.9233,64.8536,64.871,210040.0
2021-01-11 09:50:00,74.5,74.57,74.45,74.56,307545.0,64.871,64.932,64.8275,64.9233,307545.0
2021-01-11 09:55:00,74.56,74.62,74.54,74.58,575772.0,64.9233,64.9755,64.9059,64.9407,575772.0
2021-01-11 10:00:00,74.57,74.63,74.53,74.59,564483.0,64.932,64.9842,64.8972,64.9494,564483.0
2021-01-11 10:05:00,74.59,74.64,74.55,74.62,489274.0,64.9494,64.9929,64.9146,64.9755,489274.0
2021-01-11 10:10:00,74.62,74.63,74.55,74.57,551024.0,64.9755,64.9842,64.9146,64.932,551024.0
2021-01-11 10:15:00,74.57,74.67,74.55,74.66,382702.0,64.932,65.0191,64.9146,65.0104,382702.0
2021-01-11 10:20:00,74.66,74.71,74.63,74.69,474688.0,65.0104,65.0539,64.9842,65.0365,474688.0
2021-01-11 10:25:00,74.69,74.73,74.66,74.71,207208.0,65.0365,65.0713,65.0104,65.0539,207208.0
2021-01-11 10:30:00,74.71,74.72,74.67,74.71,244899.0,65.0539,65.0626,65.0191,65.0539,244899.0
2021-01-11 10:35:00,74.71,74.71,74.6,74.63,268156.0,65.0539,65.0539,64.9581,64.9842,268156.0
2021-01-11 10:40:00,74.63,74.68,74.62,74.65,356483.0,64.9842,65.0278,64.9755,65.0017,356483.0
2021-01-11 10:45:00,74.64,74.65,74.57,74.59,119609.0,64.9929,65.0017,64.932,64.9494,119609.0
2021-01-11 10:50:00,74.58,74.65,74.57,74.63,121551.0,64.9407,65.0017,64.932,64.9842,121551.0
2021-01-11 10:55:00,74.62,74.72,74.62,74.7,349778.0,64.9755,65.0626,64.9755,65.0452,349778.0
2021-01-11 11:00:00,74.71,74.72,74.63,74.64,306307.0,65.0539,65.0626,64.9842,64.9929,306307.0
2021-01-11 11:05:00,74.64,74.67,74.62,74.64,188196.0,64.9929,65.0191,64.9755,64.9929,188196.0
2021-01-11 11:10:00,74.64,74.64,74.55,74.58,152185.0,64.9929,64.9929,64.9146,64.9407,152185.0
2021-01-11 11:15:00,74.58,74.66,74.57,74.64,134839.0,64.9407,65.0104,64.932,64.9929,134839.0
2021-01-11 11:20:00,74.64,74.69,74.62,74.69,193834.0,64.9929,65.0365,64.9755,65.0365,193834.0
2021-01-11 11:25:00,74.69,74.77,74.67,74.75,558746.0,65.0365,65.1061,65.0191,65.0887,558746.0
2021-01-11 11:30:00,74.75,74.76,74.69,74.74,302487.0,65.0887,65.0974,65.0365,65.08,302487.0
2021-01-11 11:35:00,74.75,74.79,74.69,74.78,139949.0,65.0887,65.1236,65.0365,65.1149,139949.0
2021-01-11 11:40:00,74.78,74.8,74.75,74.77,131771.0,65.1149,65.1323,65.0887,65.1061,131771.0
2021-01-11 11:45:00,74.78,74.81,74.75,74.79,290232.0,65.1149,65.141,65.0887,65.1236,290232.0
2021-01-11 11:50:00,74.78,74.81,74.78,74.79,154531.0,65.1149,65.141,65.1149,65.1236,154531.0
2021-01-11 11:55:00,74.78,74.83,74.78,74.81,100113.0,65.1149,65.1584,65.1149,65.141,100113.0
2021-01-11 12:00:00,74.81,74.84,74.78,74.83,87101.0,65.141,65.1671,65.1149,65.1584,87101.0
2021-01-11 12:05:00,74.83,74.84,74.79,74.83,70087.0,65.1584,65.1671,65.1236,65.1584,70087.0
2021-01-11 12:10:00,74.84,74.86,74.8,74.82,89395.0,65.1671,65.1845,65.1323,65.1497,89395.0
2021-01-11 12:15:00,74.83,74.85,74.8,74.82,40432.0,65.1584,65.1758,65.1323,65.1497,40432.0
2021-01-11 12:20:00,74.82,74.83,74.81,74.82,39472.0,65.1497,65.1584,65.141,65.1497,39472.0
2021-01-11 12:25:00,74.82,74.82,74.8,74.81,66603.0,65.1497,65.1497,65.1323,65.141,66603.0
2021-01-11 12:30:00,74.81,74.9,74.81,74.89,133438.0,65.141,65.2193,65.141,65.2106,133438.0
2021-01-11 12:35:00,74.89,74.92,74.87,74.87,134134.0,65.2106,65.2368,65.1932,65.1932,134134.0
2021-01-11 12:40:00,74.88,74.89,74.85,74.88,84494.0,65.2019,65.2106,65.1758,65.2019,84494.0
2021-01-11 12:45:00,74.88,74.9,74.87,74.89,61503.0,65.2019,65.2193,65.1932,65.2106,61503.0
2021-01-11 12:50:00,74.89,74.92,74.89,74.89,50178.0,65.2106,65.2368,65.2106,65.2106,50178.0
2021-01-11 12:55:00,74.89,74.91,74.85,74.87,50059.0,65.2106,65.228,65.1758,65.1932,50059.0
2021-01-11 13:00:00,74.88,74.9,74.87,74.9,42679.0,65.2019,65.2193,65.1932,65.2193,42679.0
2021-01-11 13:05:00,74.9,74.93,74.89,74.9,132651.0,65.2193,65.2455,65.2106,65.2193,132651.0
2021-01-11 13:10:00,74.91,74.94,74.91,74.94,97994.0,65.228,65.2542,65.228,65.2542,97994.0
2021-01-11 13:15:00,74.94,74.96,74.93,74.94,326206.0,65.2542,65.2716,65.2455,65.2542,326206.0
2021-01-11 13:20:00,74.94,74.95,74.9,74.94,788084.0,65.2542,65.2629,65.2193,65.2542,788084.0
2021-01-11 13:25:00,74.94,74.94,74.86,74.91,1751993.0,65.2542,65.2542,65.1845,65.228,1751993.0
2021-01-11 13:30:00,74.9,74.91,74.88,74.9,188971.0,65.2193,65.228,65.2019,65.2193,188971.0
2021-01-11 13:35:00,74.91,74.91,74.87,74.89,100578.0,65.228,65.228,65.1932,65.2106,100578.0
2021-01-11 13:40:00,74.88,74.88,74.82,74.83,173807.0,65.2019,65.2019,65.1497,65.1584,173807.0
2021-01-11 13:45:00,74.83,74.84,74.76,74.77,141652.0,65.1584,65.1671,65.0974,65.1061,141652.0
2021-01-11 13:50:00,74.78,74.84,74.77,74.83,59613.0,65.1149,65.1671,65.1061,65.1584,59613.0
2021-01-11 13:55:00,74.84,74.86,74.8,74.8,214487.0,65.1671,65.1845,65.1323,65.1323,214487.0
2021-01-11 14:00:00,74.8,74.82,74.77,74.81,179080.0,65.1323,65.1497,65.1061,65.141,179080.0
2021-01-11 14:05:00,74.8,74.84,74.78,74.82,65524.0,65.1323,65.1671,65.1149,65.1497,65524.0
2021-01-11 14:10:00,74.82,74.84,74.81,74.83,78086.0,65.1497,65.1671,65.141,65.1584,78086.0
2021-01-11 14:15:00,74.83,74.85,74.78,74.78,135989.0,65.1584,65.1758,65.1149,65.1149,135989.0
2021-01-11 14:20:00,74.78,74.8,74.73,74.78,96263.0,65.1149,65.1323,65.0713,65.1149,96263.0
2021-01-11 14:25:00,74.78,74.79,74.74,74.76,149927.0,65.1149,65.1236,65.08,65.0974,149927.0
2021-01-11 14:30:00,74.75,74.79,74.74,74.77,238465.0,65.0887,65.1236,65.08,65.1061,238465.0
2021-01-11 14:35:00,74.76,74.78,74.73,74.76,133482.0,65.0974,65.1149,65.0713,65.0974,133482.0
2021-01-11 14:40:00,74.77,74.81,74.75,74.81,61461.0,65.1061,65.141,65.0887,65.141,61461.0
2021-01-11 14:45:00,74.8,74.83,74.77,74.8,72129.0,65.1323,65.1584,65.1061,65.1323,72129.0
2021-01-11 14:50:00,74.81,74.82,74.77,74.81,101696.0,65.141,65.1497,65.1061,65.141,101696.0
2021-01-11 14:55:00,74.81,74.86,74.8,74.84,94832.0,65.141,65.1845,65.1323,65.1671,94832.0
2021-01-11 15:00:00,74.85,74.86,74.81,74.82,100259.0,65.1758,65.1845,65.141,65.1497,100259.0
2021-01-11 15:05:00,74.83,74.84,74.76,74.78,98011.0,65.1584,65.1671,65.0974,65.1149,98011.0
2021-01-11 15:10:00,74.78,74.8,74.76,74.78,68283.0,65.1149,65.1323,65.0974,65.1149,68283.0
2021-01-11 15:15:00,74.78,74.8,74.74,74.76,115662.0,65.1149,65.1323,65.08,65.0974,115662.0
2021-01-11 15:20:00,74.76,74.77,74.7,74.74,101188.0,65.0974,65.1061,65.0452,65.08,101188.0
2021-01-11 15:25:00,74.74,74.81,74.72,74.72,264846.0,65.08,65.141,65.0626,65.0626,264846.0
2021-01-11 15:30:00,74.72,74.81,74.72,74.78,276586.0,65.0626,65.141,65.0626,65.1149,276586.0
2021-01-11 15:35:00,74.78,74.83,74.74,74.75,313760.0,65.1149,65.1584,65.08,65.0887,313760.0
2021-01-11 15:40:00,74.74,74.78,74.72,74.73,144269.0,65.08,65.1149,65.0626,65.0713,144269.0
2021-01-11 15:45:00,74.73,74.84,74.73,74.82,266710.0,65.0713,65.1671,65.0713,65.1497,266710.0
2021-01-11 15:50:00,74.83,74.85,74.77,74.77,604610.0,65.1584,65.1758,65.1061,65.1061,604610.0
2021-01-11 15:55:00,74.78,74.78,74.69,74.72,1178205.0,65.1149,65.1149,65.0365,65.0626,1178205.0
2021-01-12 09:30:00,74.68,74.76,74.68,74.7,355627.0,65.0278,65.0974,65.0278,65.0452,355627.0
2021-01-12 09:35:00,74.71,74.73,74.66,74.68,101319.0,65.0539,65.0713,65.0104,65.0278,101319.0
2021-01-12 09:40:00,74.67,74.72,74.63,74.65,244197.0,65.0191,65.0626,64.9842,65.0017,244197.0
2021-01-12 09:45:00,74.66,74.67,74.6,74.63,206553.0,65.0104,65.0191,64.9581,64.9842,206553.0
2021-01-12 09:50:00,74.62,74.64,74.49,74.63,557192.0,64.9755,64.9929,64.8623,64.9842,557192.0
2021-01-12 09:55:00,74.62,74.71,74.62,74.7,369177.0,64.9755,65.0539,64.9755,65.0452,369177.0
2021-01-12 10:00:00,74.7,74.73,74.65,74.7,321779.0,65.0452,65.0713,65.0017,65.0452,321779.0
2021-01-12 10:05:00,74.7,74.74,74.68,74.72,149385.0,65.0452,65.08,65.0278,65.0626,149385.0
2021-01-12 10:10:00,74.73,74.78,74.71,74.73,211412.0,65.0713,65.1149,65.0539,65.0713,211412.0
2021-01-12 10:15:00,74.73,74.82,74.7,74.81,313813.0,65.0713,65.1497,65.0452,65.141,313813.0
2021-01-12 10:20:00,74.82,74.88,74.82,74.87,479165.0,65.1497,65.2019,65.1497,65.1932,479165.0
2021-01-12 10:25:00,74.88,74.89,74.8,74.81,310532.0,65.2019,65.2106,65.1323,65.141,310532.0
2021-01-12 10:30:00,74.8,74.84,74.79,74.82,408738.0,65.1323,65.1671,65.1236,65.1497,408738.0
2021-01-12 10:35:00,74.82,74.84,74.8,74.82,131146.0,65.1497,65.1671,65.1323,65.1497,131146.0
2021-01-12 10:40:00,74.82,74.89,74.81,74.86,160700.0,65.1497,65.2106,65.141,65.1845,160700.0
2021-01-12 10:45:00,74.87,74.89,74.81,74.87,122379.0,65.1932,65.2106,65.141,65.1932,122379.0
2021-01-12 10:50:00,74.88,74.88,74.83,74.86,212117.0,65.2019,65.2019,65.1584,65.1845,212117.0
2021-01-12 10:55:00,74.86,74.89,74.84,74.84,209371.0,65.1845,65.2106,65.1671,65.1671,209371.0
2021-01-12 11:00:00,74.84,74.9,74.82,74.88,143868.0,65.1671,65.2193,65.1497,65.2019,143868.0
2021-01-12 11:05:00,74.88,74.9,74.85,74.87,118650.0,65.2019,65.2193,65.1758,65.1932,118650.0
2021-01-12 11:10:00,74.88,74.92,74.87,74.92,64905.0,65.2019,65.2368,65.1932,65.2368,64905.0
2021-01-12 11:15:00,74.92,74.94,74.88,74.89,113982.0,65.2368,65.2542,65.2019,65.2106,113982.0
2021-01-12 11:20:00,74.89,74.9,74.86,74.86,347306.0,65.2106,65.2193,65.1845,65.1845,347306.0
2021-01-12 11:25:00,74.86,74.86,74.76,74.78,343121.0,65.1845,65.1845,65.0974,65.1149,343121.0
2021-01-12 11:30:00,74.78,74.8,74.72,74.77,430909.0,65.1149,65.1323,65.0626,65.1061,430909.0
2021-01-12 11:35:00,74.77,74.77,74.71,74.73,88716.0,65.1061,65.1061,65.0539,65.0713,88716.0
2021-01-12 11:40:00,74.73,74.74,74.67,74.7,293528.0,65.0713,65.08,65.0191,65.0452,293528.0
2021-01-12 11:45:00,74.69,74.69,74.65,74.66,219490.0,65.0365,65.0365,65.0017,65.0104,219490.0
2021-01-12 11:50:00,74.66,74.67,74.59,74.66,248466.0,65.0104,65.0191,64.9494,65.0104,248466.0
2021-01-12 11:55:00,74.66,74.74,74.64,74.74,97421.0,65.0104,65.08,64.9929,65.08,97421.0
2021-01-12 12:00:00,74.74,74.75,74.68,74.69,156161.0,65.08,65.0887,65.0278,65.0365,156161.0
2021-01-12 12:05:00,74.69,74.69,74.57,74.59,304757.0,65.0365,65.0365,64.932,64.9494,304757.0
2021-01-12 12:10:00,74.59,74.6,74.51,74.51,320768.0,64.9494,64.9581,64.8797,64.8797,320768.0
2021-01-12 12:15:00,74.51,74.58,74.47,74.58,390600.0,64.8797,64.9407,64.8449,64.9407,390600.0
2021-01-12 12:20:00,74.58,74.61,74.57,74.58,158452.0,64.9407,64.9668,64.932,64.9407,158452.0
2021-01-12 12:25:00,74.59,74.68,74.58,74.68,162975.0,64.9494,65.0278,64.9407,65.0278,162975.0
2021-01-12 12:30:00,74.67,74.68,74.61,74.63,232172.0,65.0191,65.0278,64.9668,64.9842,232172.0
2021-01-12 12:35:00,74.63,74.67,74.62,74.67,190648.0,64.9842,65.0191,64.9755,65.0191,190648.0
2021-01-12 12:40:00,74.67,74.7,74.64,74.68,420966.0,65.0191,65.0452,64.9929,65.0278,420966.0
2021-01-12 12:45:00,74.69,74.7,74.66,74.7,81057.0,65.0365,65.0452,65.0104,65.0452,81057.0
2021-01-12 12:50:00,74.7,74.74,74.69,74.74,118228.0,65.0452,65.08,65.0365,65.08,118228.0
2021-01-12 12:55:00,74.74,74.74,74.71,74.72,37194.0,65.08,65.08,65.0539,65.0626,37194.0
2021-01-12 13:00:00,74.71,74.75,74.69,74.73,127346.0,65.0539,65.0887,65.0365,65.0713,127346.0
2021-01-12 13:05:00,74.73,74.74,74.69,74.71,73356.0,65.0713,65.08,65.0365,65.0539,73356.0
2021-01-12 13:10:00,74.73,74.79,74.72,74.77,144602.0,65.0713,65.1236,65.0626,65.1061,144602.0
2021-01-12 13:15:00,74.77,74.78,74.74,74.74,66028.0,65.1061,65.1149,65.08,65.08,66028.0
2021-01-12 13:20:00,74.75,74.75,74.72,74.73,48639.0,65.0887,65.0887,65.0626,65.0713,48639.0
2021-01-12 13:25:00,74.73,74.83,74.73,74.83,179894.0,65.0713,65.1584,65.0713,65.1584,179894.0
2021-01-12 13:30:00,74.84,74.91,74.81,74.9,343391.0,65.1671,65.228,65.141,65.2193,343391.0
2021-01-12 13:35:00,74.9,74.91,74.87,74.89,148727.0,65.2193,65.228,65.1932,65.2106,148727.0
2021-01-12 13:40:00,74.9,74.9,74.86,74.86,141911.0,65.2193,65.2193,65.1845,65.1845,141911.0
2021-01-12 13:45:00,74.87,74.87,74.84,74.85,40062.0,65.1932,65.1932,65.1671,65.1758,40062.0
2021-01-12 13:50:00,74.84,74.88,74.83,74.84,28998.0,65.1671,65.2019,65.1584,65.1671,28998.0
2021-01-12 13:55:00,74.85,74.88,74.84,74.87,81732.0,65.1758,65.2019,65.1671,65.1932,81732.0
2021-01-12 14:00:00,74.87,74.93,74.86,74.92,137360.0,65.1932,65.2455,65.1845,65.2368,137360.0
2021-01-12 14:05:00,74.92,74.93,74.89,74.9,85477.0,65.2368,65.2455,65.2106,65.2193,85477.0
2021-01-12 14:10:00,74.9,74.92,74.9,74.92,59054.0,65.2193,65.2368,65.2193,65.2368,59054.0
2021-01-12 14:15:00,74.91,74.94,74.9,74.93,55643.0,65.228,65.2542,65.2193,65.2455,55643.0
2021-01-12 14:20:00,74.94,74.97,74.91,74.94,111995.0,65.2542,65.2803,65.228,65.2542,111995.0
2021-01-12 14:25:00,74.95,74.97,74.94,74.95,48113.0,65.2629,65.2803,65.2542,65.2629,48113.0
2021-01-12 14:30:00,74.95,75.04,74.94,75.02,125136.0,65.2629,65.3412,65.2542,65.3238,125136.0
2021-01-12 14:35:00,75.02,75.02,74.95,75.0,87652.0,65.3238,65.3238,65.2629,65.3064,87652.0
2021-01-12 14:40:00,75.0,75.01,74.94,74.95,199338.0,65.3064,65.3151,65.2542,65.2629,199338.0
2021-01-12 14:45:00,74.95,75.0,74.91,74.98,155412.0,65.2629,65.3064,65.228,65.289,155412.0
2021-01-12 14:50:00,74.97,74.97,74.91,74.93,68854.0,65.2803,65.2803,65.228,65.2455,68854.0
2021-01-12 14:55:00,74.92,74.97,74.92,74.96,182355.0,65.2368,65.2803,65.2368,65.2716,182355.0
2021-01-12 15:00:00,74.97,75.03,74.96,75.03,182749.0,65.2803,65.3325,65.2716,65.3325,182749.0
2021-01-12 15:05:00,75.03,75.03,74.97,75.02,173006.0,65.3325,65.3325,65.2803,65.3238,173006.0
2021-01-12 15:10:00,75.01,75.02,74.98,74.98,123034.0,65.3151,65.3238,65.289,65.289,123034.0
2021-01-12 15:15:00,74.99,75.01,74.96,75.0,92627.0,65.2977,65.3151,65.2716,65.3064,92627.0
2021-01-12 15:20:00,75.01,75.06,75.0,75.03,77217.0,65.3151,65.3587,65.3064,65.3325,77217.0
2021-01-12 15:25:00,75.02,75.03,74.98,74.98,213066.0,65.3238,65.3325,65.289,65.289,213066.0
2021-01-12 15:30:00,74.99,75.01,74.98,74.99,219488.0,65.2977,65.3151,65.289,65.2977,219488.0
2021-01-12 15:35:00,74.99,75.01,74.97,74.99,197217.0,65.2977,65.3151,65.2803,65.2977,197217.0
2021-01-12 15:40:00,74.99,75.01,74.99,74.99,110952.0,65.2977,65.3151,65.2977,65.2977,110952.0
2021-01-12 15:45:00,74.99,75.06,74.98,75.06,226220.0,65.2977,65.3587,65.289,65.3587,226220.0
2021-01-12 15:50:00,75.06,75.09,75.02,75.07,482703.0,65.3587,65.3848,65.3238,65.3674,482703.0
2021-01-12 15:55:00,75.07,75.13,75.06,75.07,1126238.0,65.3674,65.4196,65.3587,65.3674,1126238.0
2021-01-13 09:30:00,74.96,75.01,74.91,74.96,482543.0,65.2716,65.3151,65.228,65.2716,482543.0
2021-01-13 09:35:00,74.96,75.03,74.94,74.99,267205.0,65.2716,65.3325,65.2542,65.2977,267205.0
2021-01-13 09:40:00,75.0,75.03,74.98,74.99,150457.0,65.3064,65.3325,65.289,65.2977,150457.0
2021-01-13 09:45:00,75.0,75.06,74.98,75.01,109889.0,65.3064,65.3587,65.289,65.3151,109889.0
2021-01-13 09:50:00,75.01,75.07,75.01,75.04,113223.0,65.3151,65.3674,65.3151,65.3412,113223.0
2021-01-13 09:55:00,75.03,75.04,75.0,75.02,58133.0,65.3325,65.3412,65.3064,65.3238,58133.0
2021-01-13 10:00:00,75.02,75.03,74.89,74.89,298557.0,65.3238,65.3325,65.2106,65.2106,298557.0
2021-01-13 10:05:00,74.89,75.03,74.88,75.02,357583.0,65.2106,65.3325,65.2019,65.3238,357583.0
2021-01-13 10:10:00,75.02,75.08,75.02,75.08,127782.0,65.3238,65.3761,65.3238,65.3761,127782.0
2021-01-13 10:15:00,75.08,75.13,75.07,75.12,125063.0,65.3761,65.4196,65.3674,65.4109,125063.0
2021-01-13 10:20:00,75.12,75.16,75.09,75.15,67849.0,65.4109,65.4457,65.3848,65.437,67849.0
2021-01-13 10:25:00,75.15,75.16,75.12,75.14,79862.0,65.437,65.4457,65.4109,65.4283,79862.0
2021-01-13 10:30:00,75.13,75.14,75.09,75.12,151498.0,65.4196,65.4283,65.3848,65.4109,151498.0
2021-01-13 10:35:00,75.12,75.15,75.1,75.13,77065.0,65.4109,65.437,65.3935,65.4196,77065.0
2021-01-13 10:40:00,75.14,75.15,75.06,75.07,119551.0,65.4283,65.437,65.3587,65.3674,119551.0
2021-01-13 10:45:00,75.07,75.11,75.07,75.09,142706.0,65.3674,65.4022,65.3674,65.3848,142706.0
2021-01-13 10:50:00,75.1,75.1,75.05,75.09,413631.0,65.3935,65.3935,65.35,65.3848,413631.0
2021-01-13 10:55:00,75.09,75.1,75.05,75.09,223063.0,65.3848,65.3935,65.35,65.3848,223063.0
2021-01-13 11:00:00,75.09,75.11,75.02,75.03,279171.0,65.3848,65.4022,65.3238,65.3325,279171.0
2021-01-13 11:05:00,75.04,75.08,75.03,75.05,237744.0,65.3412,65.3761,65.3325,65.35,237744.0
2021-01-13 11:10:00,75.05,75.06,74.98,75.01,119582.0,65.35,65.3587,65.289,65.3151,119582.0
2021-01-13 11:15:00,75.02,75.02,74.96,74.97,109082.0,65.3238,65.3238,65.2716,65.2803,109082.0
2021-01-13 11:20:00,74.97,75.03,74.97,75.01,133847.0,65.2803,65.3325,65.2803,65.3151,133847.0
2021-01-13 11:25:00,75.01,75.04,74.98,74.99,272930.0,65.3151,65.3412,65.289,65.2977,272930.0
2021-01-13 11:30:00,74.99,75.0,74.96,74.98,143624.0,65.2977,65.3064,65.2716,65.289,143624.0
2021-01-13 11:35:00,74.98,75.03,74.96,75.03,63925.0,65.289,65.3325,65.2716,65.3325,63925.0
2021-01-13 11:40:00,75.02,75.06,75.0,75.06,143400.0,65.3238,65.3587,65.3064,65.3587,143400.0
2021-01-13 11:45:00,75.06,75.06,75.01,75.02,51279.0,65.3587,65.3587,65.3151,65.3238,51279.0
2021-01-13 11:50:00,75.01,75.02,74.98,75.0,85880.0,65.3151,65.3238,65.289,65.3064,85880.0
2021-01-13 11:55:00,75.0,75.03,74.99,75.01,254632.0,65.3064,65.3325,65.2977,65.3151,254632.0
2021-01-13 12:00:00,75.02,75.02,74.97,74.98,65539.0,65.3238,65.3238,65.2803,65.289,65539.0
2021-01-13 12:05:00,74.98,74.99,74.94,74.95,90115.0,65.289,65.2977,65.2542,65.2629,90115.0
2021-01-13 12:10:00,74.95,74.97,74.92,74.92,141473.0,65.2629,65.2803,65.2368,65.2368,141473.0
2021-01-13 12:15:00,74.93,74.94,74.82,74.82,172977.0,65.2455,65.2542,65.1497,65.1497,172977.0
2021-01-13 12:20:00,74.82,74.88,74.82,74.87,38606.0,65.1497,65.2019,65.1497,65.1932,38606.0
2021-01-13 12:25:00,74.88,74.97,74.86,74.97,57726.0,65.2019,65.2803,65.1845,65.2803,57726.0
2021-01-13 12:30:00,74.97,75.0,74.93,74.94,60786.0,65.2803,65.3064,65.2455,65.2542,60786.0
2021-01-13 12:35:00,74.94,74.97,74.93,74.97,33454.0,65.2542,65.2803,65.2455,65.2803,33454.0
2021-01-13 12:40:00,74.98,75.02,74.97,75.02,62185.0,65.289,65.3238,65.2803,65.3238,62185.0
2021-01-13 12:45:00,75.02,75.06,75.01,75.06,165924.0,65.3238,65.3587,65.3151,65.3587,165924.0
2021-01-13 12:50:00,75.05,75.11,75.03,75.1,224280.0,65.35,65.4022,65.3325,65.3935,224280.0
2021-01-13 12:55:00,75.09,75.1,75.06,75.08,117878.0,65.3848,65.3935,65.3587,65.3761,117878.0
2021-01-13 13:00:00,75.07,75.13,75.06,75.12,100192.0,65.3674,65.4196,65.3587,65.4109,100192.0
2021-01-13 13:05:00,75.12,75.14,75.08,75.12,129970.0,65.4109,65.4283,65.3761,65.4109,129970.0
2021-01-13 13:10:00,75.11,75.13,75.11,75.13,39233.0,65.4022,65.4196,65.4022,65.4196,39233.0
2021-01-13 13:15:00,75.13,75.13,75.08,75.09,249511.0,65.4196,65.4196,65.3761,65.3848,249511.0
2021-01-13 13:20:00,75.09,75.09,75.05,75.08,123425.0,65.3848,65.3848,65.35,65.3761,123425.0
2021-01-13 13:25:00,75.07,75.09,75.06,75.07,49414.0,65.3674,65.3848,65.3587,65.3674,49414.0
2021-01-13 13:30:00,75.08,75.09,75.08,75.08,40353.0,65.3761,65.3848,65.3761,65.3761,40353.0
2021-01-13 13:35:00,75.09,75.11,75.08,75.09,67722.0,65.3848,65.4022,65.3761,65.3848,67722.0
2021-01-13 13:40:00,75.09,75.09,75.03,75.06,101703.0,65.3848,65.3848,65.3325,65.3587,101703.0
2021-01-13 13:45:00,75.07,75.07,75.03,75.03,57872.0,65.3674,65.3674,65.3325,65.3325,57872.0
2021-01-13 13:50:00,75.04,75.07,75.03,75.06,112527.0,65.3412,65.3674,65.3325,65.3587,112527.0
2021-01-13 13:55:00,75.06,75.08,75.05,75.07,48292.0,65.3587,65.3761,65.35,65.3674,48292.0
2021-01-13 14:00:00,75.06,75.14,75.0,75.1,916879.0,65.3587,65.4283,65.3064,65.3935,916879.0
2021-01-13 14:05:00,75.1,75.1,75.05,75.08,287220.0,65.3935,65.3935,65.35,65.3761,287220.0
2021-01-13 14:10:00,75.08,75.09,75.06,75.09,50174.0,65.3761,65.3848,65.3587,65.3848,50174.0
2021-01-13 14:15:00,75.09,75.11,75.08,75.09,63756.0,65.3848,65.4022,65.3761,65.3848,63756.0
2021-01-13 14:20:00,75.09,75.1,75.03,75.06,51028.0,65.3848,65.3935,65.3325,65.3587,51028.0
2021-01-13 14:25:00,75.06,75.09,75.06,75.09,43111.0,65.3587,65.3848,65.3587,65.3848,43111.0
2021-01-13 14:30:00,75.08,75.12,75.08,75.11,333611.0,65.3761,65.4109,65.3761,65.4022,333611.0
2021-01-13 14:35:00,75.11,75.12,75.08,75.09,114255.0,65.4022,65.4109,65.3761,65.3848,114255.0
2021-01-13 14:40:00,75.1,75.12,75.04,75.04,64778.0,65.3935,65.4109,65.3412,65.3412,64778.0
2021-01-13 14:45:00,75.04,75.06,75.03,75.04,53757.0,65.3412,65.3587,65.3325,65.3412,53757.0
2021-01-13 14:50:00,75.05,75.07,75.04,75.06,64177.0,65.35,65.3674,65.3412,65.3587,64177.0
2021-01-13 14:55:00,75.06,75.07,75.0,75.05,82726.0,65.3587,65.3674,65.3064,65.35,82726.0
2021-01-13 15:00:00,75.05,75.07,75.02,75.03,32168.0,65.35,65.3674,65.3238,65.3325,32168.0
2021-01-13 15:05:00,75.02,75.03,74.97,74.98,75357.0,65.3238,65.3325,65.2803,65.289,75357.0
2021-01-13 15:10:00,74.98,75.01,74.98,75.01,42791.0,65.289,65.3151,65.289,65.3151,42791.0
2021-01-13 15:15:00,75.01,75.02,74.98,75.01,54872.0,65.3151,65.3238,65.289,65.3151,54872.0
2021-01-13 15:20:00,75.0,75.0,74.97,74.97,86652.0,65.3064,65.3064,65.2803,65.2803,86652.0
2021-01-13 15:25:00,74.97,74.99,74.93,74.93,214145.0,65.2803,65.2977,65.2455,65.2455,214145.0
2021-01-13 15:30:00,74.93,74.99,74.92,74.98,211479.0,65.2455,65.2977,65.2368,65.289,211479.0
2021-01-13 15:35:00,74.98,74.98,74.93,74.94,79631.0,65.289,65.289,65.2455,65.2542,79631.0
2021-01-13 15:40:00,74.94,74.96,74.93,74.96,73102.0,65.2542,65.2716,65.2455,65.2716,73102.0
2021-01-13 15:45:00,74.95,75.01,74.95,74.97,385530.0,65.2629,65.3151,65.2629,65.2803,385530.0
2021-01-13 15:50:00,74.97,74.98,74.94,74.95,462347.0,65.2803,65.289,65.2542,65.2629,462347.0
2021-01-13 15:55:00,74.95,75.01,74.93,74.97,2116053.0,65.2629,65.3151,65.2455,65.2803,2116053.0
2021-01-14 09:30:00,75.21,75.27,75.2,75.24,203003.0,65.4893,65.5415,65.4806,65.5154,203003.0
2021-01-14 09:35:00,75.23,75.33,75.23,75.32,218445.0,65.5067,65.5938,65.5067,65.5851,218445.0
2021-01-14 09:40:00,75.33,75.34,75.28,75.31,188376.0,65.5938,65.6025,65.5502,65.5763,188376.0
2021-01-14 09:45:00,75.31,75.35,75.27,75.35,62105.0,65.5763,65.6112,65.5415,65.6112,62105.0
2021-01-14 09:50:00,75.36,75.38,75.3,75.34,53175.0,65.6199,65.6373,65.5676,65.6025,53175.0
2021-01-14 09:55:00,75.33,75.37,75.32,75.36,144177.0,65.5938,65.6286,65.5851,65.6199,144177.0
2021-01-14 10:00:00,75.36,75.41,75.33,75.4,116522.0,65.6199,65.6634,65.5938,65.6547,116522.0
2021-01-14 10:05:00,75.4,75.45,75.35,75.36,97799.0,65.6547,65.6983,65.6112,65.6199,97799.0
2021-01-14 10:10:00,75.37,75.4,75.35,75.38,90355.0,65.6286,65.6547,65.6112,65.6373,90355.0
2021-01-14 10:15:00,75.39,75.45,75.38,75.44,102256.0,65.646,65.6983,65.6373,65.6895,102256.0
2021-01-14 10:20:00,75.44,75.47,75.43,75.43,87109.0,65.6895,65.7157,65.6808,65.6808,87109.0
2021-01-14 10:25:00,75.43,75.45,75.41,75.41,55650.0,65.6808,65.6983,65.6634,65.6634,55650.0
2021-01-14 10:30:00,75.41,75.46,75.41,75.45,156517.0,65.6634,65.707,65.6634,65.6983,156517.0
2021-01-14 10:35:00,75.45,75.46,75.41,75.44,335110.0,65.6983,65.707,65.6634,65.6895,335110.0
2021-01-14 10:40:00,75.44,75.47,75.44,75.45,105897.0,65.6895,65.7157,65.6895,65.6983,105897.0
2021-01-14 10:45:00,75.45,75.46,75.42,75.45,62369.0,65.6983,65.707,65.6721,65.6983,62369.0
2021-01-14 10:50:00,75.45,75.48,75.44,75.46,119837.0,65.6983,65.7244,65.6895,65.707,119837.0
2021-01-14 10:55:00,75.46,75.47,75.41,75.45,77418.0,65.707,65.7157,65.6634,65.6983,77418.0
2021-01-14 11:00:00,75.45,75.46,75.4,75.41,87515.0,65.6983,65.707,65.6547,65.6634,87515.0
2021-01-14 11:05:00,75.41,75.47,75.4,75.46,93377.0,65.6634,65.7157,65.6547,65.707,93377.0
2021-01-14 11:10:00,75.46,75.54,75.45,75.54,98803.0,65.707,65.7766,65.6983,65.7766,98803.0
2021-01-14 11:15:00,75.53,75.55,75.49,75.52,66058.0,65.7679,65.7853,65.7331,65.7592,66058.0
2021-01-14 11:20:00,75.52,75.54,75.51,75.53,267695.0,65.7592,65.7766,65.7505,65.7679,267695.0
2021-01-14 11:25:00,75.53,75.57,75.52,75.55,159220.0,65.7679,65.8027,65.7592,65.7853,159220.0
2021-01-14 11:30:00,75.56,75.59,75.5,75.57,410776.0,65.794,65.8202,65.7418,65.8027,410776.0
2021-01-14 11:35:00,75.57,75.57,75.5,75.51,188589.0,65.8027,65.8027,65.7418,65.7505,188589.0
2021-01-14 11:40:00,75.51,75.58,75.5,75.58,184955.0,65.7505,65.8115,65.7418,65.8115,184955.0
2021-01-14 11:45:00,75.58,75.61,75.57,75.59,223218.0,65.8115,65.8376,65.8027,65.8202,223218.0
2021-01-14 11:50:00,75.59,75.64,75.58,75.63,161599.0,65.8202,65.8637,65.8115,65.855,161599.0
2021-01-14 11:55:00,75.63,75.65,75.61,75.62,52468.0,65.855,65.8724,65.8376,65.8463,52468.0
2021-01-14 12:00:00,75.62,75.65,75.6,75.62,168301.0,65.8463,65.8724,65.8289,65.8463,168301.0
2021-01-14 12:05:00,75.62,75.64,75.6,75.6,199555.0,65.8463,65.8637,65.8289,65.8289,199555.0
2021-01-14 12:10:00,75.59,75.63,75.57,75.62,267602.0,65.8202,65.855,65.8027,65.8463,267602.0
2021-01-14 12:15:00,75.63,75.65,75.6,75.62,71326.0,65.855,65.8724,65.8289,65.8463,71326.0
2021-01-14 12:20:00,75.62,75.63,75.6,75.61,42154.0,65.8463,65.855,65.8289,65.8376,42154.0
2021-01-14 12:25:00,75.61,75.62,75.61,75.62,58773.0,65.8376,65.8463,65.8376,65.8463,58773.0
2021-01-14 12:30:00,75.62,75.64,75.6,75.61,99091.0,65.8463,65.8637,65.8289,65.8376,99091.0
2021-01-14 12:35:00,75.61,75.61,75.55,75.56,215684.0,65.8376,65.8376,65.7853,65.794,215684.0
2021-01-14 12:40:00,75.55,75.58,75.53,75.55,69739.0,65.7853,65.8115,65.7679,65.7853,69739.0
2021-01-14 12:45:00,75.56,75.59,75.52,75.58,127628.0,65.794,65.8202,65.7592,65.8115,127628.0
2021-01-14 12:50:00,75.58,75.69,75.58,75.68,134018.0,65.8115,65.9072,65.8115,65.8985,134018.0
2021-01-14 12:55:00,75.68,75.74,75.67,75.68,532744.0,65.8985,65.9508,65.8898,65.8985,532744.0
2021-01-14 13:00:00,75.68,75.69,75.66,75.69,182976.0,65.8985,65.9072,65.8811,65.9072,182976.0
2021-01-14 13:05:00,75.68,75.71,75.67,75.71,164816.0,65.8985,65.9247,65.8898,65.9247,164816.0
2021-01-14 13:10:00,75.7,75.71,75.65,75.66,167602.0,65.9159,65.9247,65.8724,65.8811,167602.0
2021-01-14 13:15:00,75.66,75.66,75.61,75.63,222492.0,65.8811,65.8811,65.8376,65.855,222492.0
2021-01-14 13:20:00,75.62,75.74,75.59,75.64,976913.0,65.8463,65.9508,65.8202,65.8637,976913.0
2021-01-14 13:25:00,75.64,75.64,75.58,75.6,132669.0,65.8637,65.8637,65.8115,65.8289,132669.0
2021-01-14 13:30:00,75.61,75.64,75.57,75.63,138028.0,65.8376,65.8637,65.8027,65.855,138028.0
2021-01-14 13:35:00,75.63,75.65,75.6,75.64,582308.0,65.855,65.8724,65.8289,65.8637,582308.0
2021-01-14 13:40:00,75.63,75.66,75.63,75.65,194038.0,65.855,65.8811,65.855,65.8724,194038.0
2021-01-14 13:45:00,75.65,75.67,75.64,75.66,126170.0,65.8724,65.8898,65.8637,65.8811,126170.0
2021-01-14 13:50:00,75.66,75.68,75.62,75.63,58094.0,65.8811,65.8985,65.8463,65.855,58094.0
2021-01-14 13:55:00,75.63,75.64,75.58,75.58,190665.0,65.855,65.8637,65.8115,65.8115,190665.0
2021-01-14 14:00:00,75.58,75.62,75.55,75.61,52799.0,65.8115,65.8463,65.7853,65.8376,52799.0
2021-01-14 14:05:00,75.6,75.62,75.59,75.62,33148.0,65.8289,65.8463,65.8202,65.8463,33148.0
2021-01-14 14:10:00,75.62,75.64,75.59,75.62,85125.0,65.8463,65.8637,65.8202,65.8463,85125.0
2021-01-14 14:15:00,75.62,75.66,75.62,75.64,78097.0,65.8463,65.8811,65.8463,65.8637,78097.0
2021-01-14 14:20:00,75.64,75.64,75.59,75.6,97250.0,65.8637,65.8637,65.8202,65.8289,97250.0
2021-01-14 14:25:00,75.61,75.61,75.56,75.59,111971.0,65.8376,65.8376,65.794,65.8202,111971.0
2021-01-14 14:30:00,75.59,75.62,75.57,75.61,73407.0,65.8202,65.8463,65.8027,65.8376,73407.0
2021-01-14 14:35:00,75.61,75.63,75.59,75.59,45300.0,65.8376,65.855,65.8202,65.8202,45300.0
2021-01-14 14:40:00,75.59,75.62,75.59,75.6,35416.0,65.8202,65.8463,65.8202,65.8289,35416.0
2021-01-14 14:45:00,75.61,75.62,75.59,75.59,38592.0,65.8376,65.8463,65.8202,65.8202,38592.0
2021-01-14 14:50:00,75.6,75.61,75.57,75.58,45558.0,65.8289,65.8376,65.8027,65.8115,45558.0
2021-01-14 14:55:00,75.58,75.6,75.56,75.59,48188.0,65.8115,65.8289,65.794,65.8202,48188.0
2021-01-14 15:00:00,75.59,75.63,75.58,75.6,89364.0,65.8202,65.855,65.8115,65.8289,89364.0
2021-01-14 15:05:00,75.61,75.61,75.57,75.59,327395.0,65.8376,65.8376,65.8027,65.8202,327395.0
2021-01-14 15:10:00,75.6,75.61,75.54,75.57,98901.0,65.8289,65.8376,65.7766,65.8027,98901.0
2021-01-14 15:15:00,75.57,75.58,75.47,75.48,137743.0,65.8027,65.8115,65.7157,65.7244,137743.0
2021-01-14 15:20:00,75.48,75.55,75.48,75.51,292978.0,65.7244,65.7853,65.7244,65.7505,292978.0
2021-01-14 15:25:00,75.5,75.52,75.47,75.52,531932.0,65.7418,65.7592,65.7157,65.7592,531932.0
2021-01-14 15:30:00,75.51,75.58,75.49,75.55,812803.0,65.7505,65.8115,65.7331,65.7853,812803.0
2021-01-14 15:35:00,75.55,75.57,75.52,75.56,212419.0,65.7853,65.8027,65.7592,65.794,212419.0
2021-01-14 15:40:00,75.57,75.59,75.56,75.58,628499.0,65.8027,65.8202,65.794,65.8115,628499.0
2021-01-14 15:45:00,75.58,75.58,75.51,75.52,340908.0,65.8115,65.8115,65.7505,65.7592,340908.0
2021-01-14 15:50:00,75.53,75.53,75.47,75.48,744045.0,65.7679,65.7679,65.7157,65.7244,744045.0
2021-01-14 15:55:00,75.48,75.57,75.44,75.57,1349992.0,65.7244,65.8027,65.6895,65.8027,1349992.0
2021-01-15 09:30:00,74.61,74.75,74.6,74.73,398248.0,64.9668,65.0887,64.9581,65.0713,398248.0
2021-01-15 09:35:00,74.73,74.75,74.65,74.66,273558.0,65.0713,65.0887,65.0017,65.0104,273558.0
2021-01-15 09:40:00,74.66,74.73,74.61,74.72,300974.0,65.0104,65.0713,64.9668,65.0626,300974.0
2021-01-15 09:45:00,74.71,74.76,74.68,74.68,364563.0,65.0539,65.0974,65.0278,65.0278,364563.0
2021-01-15 09:50:00,74.69,74.7,74.65,74.66,102422.0,65.0365,65.0452,65.0017,65.0104,102422.0
2021-01-15 09:55:00,74.65,74.65,74.54,74.6,272906.0,65.0017,65.0017,64.9059,64.9581,272906.0
2021-01-15 10:00:00,74.6,74.63,74.49,74.49,188694.0,64.9581,64.9842,64.8623,64.8623,188694.0
2021-01-15 10:05:00,74.48,74.49,74.16,74.17,948324.0,64.8536,64.8623,64.575,64.5837,948324.0
2021-01-15 10:10:00,74.17,74.33,74.14,74.28,808691.0,64.5837,64.723,64.5576,64.6795,808691.0
2021-01-15 10:15:00,74.26,74.3,74.15,74.17,316962.0,64.6621,64.6969,64.5663,64.5837,316962.0
2021-01-15 10:20:00,74.17,74.21,73.98,73.99,365596.0,64.5837,64.6185,64.4182,64.427,365596.0
2021-01-15 10:25:00,73.98,74.18,73.96,74.15,963308.0,64.4182,64.5924,64.4008,64.5663,963308.0
2021-01-15 10:30:00,74.15,74.28,74.06,74.26,1107791.0,64.5663,64.6795,64.4879,64.6621,1107791.0
2021-01-15 10:35:00,74.27,74.31,74.22,74.28,252697.0,64.6708,64.7056,64.6272,64.6795,252697.0
2021-01-15 10:40:00,74.28,74.34,74.27,74.34,461151.0,64.6795,64.7317,64.6708,64.7317,461151.0
2021-01-15 10:45:00,74.34,74.37,74.3,74.33,199507.0,64.7317,64.7578,64.6969,64.723,199507.0
2021-01-15 10:50:00,74.33,74.38,74.3,74.31,514892.0,64.723,64.7665,64.6969,64.7056,514892.0
2021-01-15 10:55:00,74.31,74.37,74.26,74.36,790332.0,64.7056,64.7578,64.6621,64.7491,790332.0
2021-01-15 11:00:00,74.37,74.37,74.27,74.28,256264.0,64.7578,64.7578,64.6708,64.6795,256264.0
2021-01-15 11:05:00,74.27,74.33,74.23,74.31,167325.0,64.6708,64.723,64.6359,64.7056,167325.0
2021-01-15 11:10:00,74.31,74.37,74.26,74.34,167569.0,64.7056,64.7578,64.6621,64.7317,167569.0
2021-01-15 11:15:00,74.34,74.39,74.26,74.39,234391.0,64.7317,64.7753,64.6621,64.7753,234391.0
2021-01-15 11:20:00,74.39,74.41,74.35,74.35,203809.0,64.7753,64.7927,64.7404,64.7404,203809.0
2021-01-15 11:25:00,74.35,74.54,74.34,74.5,701299.0,64.7404,64.9059,64.7317,64.871,701299.0
2021-01-15 11:30:00,74.49,74.54,74.48,74.54,344963.0,64.8623,64.9059,64.8536,64.9059,344963.0
2021-01-15 11:35:00,74.54,74.55,74.51,74.53,232067.0,64.9059,64.9146,64.8797,64.8972,232067.0
2021-01-15 11:40:00,74.54,74.57,74.52,74.55,82482.0,64.9059,64.932,64.8885,64.9146,82482.0
2021-01-15 11:45:00,74.55,74.58,74.52,74.52,71196.0,64.9146,64.9407,64.8885,64.8885,71196.0
2021-01-15 11:50:00,74.52,74.53,74.46,74.49,80962.0,64.8885,64.8972,64.8362,64.8623,80962.0
2021-01-15 11:55:00,74.48,74.53,74.46,74.51,123108.0,64.8536,64.8972,64.8362,64.8797,123108.0
2021-01-15 12:00:00,74.51,74.54,74.45,74.53,95218.0,64.8797,64.9059,64.8275,64.8972,95218.0
2021-01-15 12:05:00,74.54,74.56,74.47,74.47,174010.0,64.9059,64.9233,64.8449,64.8449,174010.0
2021-01-15 12:10:00,74.47,74.48,74.42,74.46,221641.0,64.8449,64.8536,64.8014,64.8362,221641.0
2021-01-15 12:15:00,74.47,74.5,74.46,74.47,98626.0,64.8449,64.871,64.8362,64.8449,98626.0
2021-01-15 12:20:00,74.47,74.47,74.42,74.46,87725.0,64.8449,64.8449,64.8014,64.8362,87725.0
2021-01-15 12:25:00,74.46,74.47,74.43,74.44,68596.0,64.8362,64.8449,64.8101,64.8188,68596.0
2021-01-15 12:30:00,74.44,74.48,74.42,74.45,122066.0,64.8188,64.8536,64.8014,64.8275,122066.0
2021-01-15 12:35:00,74.45,74.48,74.44,74.48,92134.0,64.8275,64.8536,64.8188,64.8536,92134.0
2021-01-15 12:40:00,74.47,74.53,74.47,74.51,146835.0,64.8449,64.8972,64.8449,64.8797,146835.0
2021-01-15 12:45:00,74.51,74.53,74.48,74.51,205375.0,64.8797,64.8972,64.8536,64.8797,205375.0
2021-01-15 12:50:00,74.51,74.57,74.47,74.55,205484.0,64.8797,64.932,64.8449,64.9146,205484.0
2021-01-15 12:55:00,74.55,74.57,74.53,74.56,128132.0,64.9146,64.932,64.8972,64.9233,128132.0
2021-01-15 13:00:00,74.56,74.57,74.5,74.51,184230.0,64.9233,64.932,64.871,64.8797,184230.0
2021-01-15 13:05:00,74.51,74.54,74.5,74.53,74573.0,64.8797,64.9059,64.871,64.8972,74573.0
2021-01-15 13:10:00,74.53,74.54,74.5,74.54,124510.0,64.8972,64.9059,64.871,64.9059,124510.0
2021-01-15 13:15:00,74.54,74.63,74.53,74.59,215273.0,64.9059,64.9842,64.8972,64.9494,215273.0
2021-01-15 13:20:00,74.59,74.61,74.56,74.56,195359.0,64.9494,64.9668,64.9233,64.9233,195359.0
2021-01-15 13:25:00,74.56,74.58,74.54,74.55,93634.0,64.9233,64.9407,64.9059,64.9146,93634.0
2021-01-15 13:30:00,74.55,74.55,74.51,74.53,130645.0,64.9146,64.9146,64.8797,64.8972,130645.0
2021-01-15 13:35:00,74.52,74.56,74.51,74.56,67174.0,64.8885,64.9233,64.8797,64.9233,67174.0
2021-01-15 13:40:00,74.56,74.57,74.53,74.56,122427.0,64.9233,64.932,64.8972,64.9233,122427.0
2021-01-15 13:45:00,74.56,74.58,74.51,74.52,89869.0,64.9233,64.9407,64.8797,64.8885,89869.0
2021-01-15 13:50:00,74.51,74.57,74.5,74.53,108392.0,64.8797,64.932,64.871,64.8972,108392.0
2021-01-15 13:55:00,74.53,74.55,74.5,74.55,194217.0,64.8972,64.9146,64.871,64.9146,194217.0
2021-01-15 14:00:00,74.55,74.58,74.53,74.58,140576.0,64.9146,64.9407,64.8972,64.9407,140576.0
2021-01-15 14:05:00,74.57,74.58,74.5,74.51,130500.0,64.932,64.9407,64.871,64.8797,130500.0
2021-01-15 14:10:00,74.51,74.52,74.48,74.51,152334.0,64.8797,64.8885,64.8536,64.8797,152334.0
2021-01-15 14:15:00,74.51,74.54,74.5,74.53,205165.0,64.8797,64.9059,64.871,64.8972,205165.0
2021-01-15 14:20:00,74.52,74.56,74.52,74.56,192406.0,64.8885,64.9233,64.8885,64.9233,192406.0
2021-01-15 14:25:00,74.56,74.58,74.53,74.56,143973.0,64.9233,64.9407,64.8972,64.9233,143973.0
2021-01-15 14:30:00,74.56,74.59,74.56,74.57,133061.0,64.9233,64.9494,64.9233,64.932,133061.0
2021-01-15 14:35:00,74.57,74.6,74.56,74.58,133059.0,64.932,64.9581,64.9233,64.9407,133059.0
2021-01-15 14:40:00,74.58,74.6,74.55,74.59,160579.0,64.9407,64.9581,64.9146,64.9494,160579.0
2021-01-15 14:45:00,74.59,74.6,74.56,74.56,183391.0,64.9494,64.9581,64.9233,64.9233,183391.0
2021-01-15 14:50:00,74.56,74.57,74.51,74.53,123381.0,64.9233,64.932,64.8797,64.8972,123381.0
2021-01-15 14:55:00,74.53,74.55,74.5,74.5,117114.0,64.8972,64.9146,64.871,64.871,117114.0
2021-01-15 15:00:00,74.51,74.53,74.5,74.52,117726.0,64.8797,64.8972,64.871,64.8885,117726.0
2021-01-15 15:05:00,74.52,74.52,74.45,74.45,296271.0,64.8885,64.8885,64.8275,64.8275,296271.0
2021-01-15 15:10:00,74.46,74.57,74.46,74.56,230701.0,64.8362,64.932,64.8362,64.9233,230701.0
2021-01-15 15:15:00,74.56,74.59,74.53,74.53,132653.0,64.9233,64.9494,64.8972,64.8972,132653.0
2021-01-15 15:20:00,74.53,74.53,74.48,74.49,129710.0,64.8972,64.8972,64.8536,64.8623,129710.0
2021-01-15 15:25:00,74.5,74.5,74.46,74.48,145469.0,64.871,64.871,64.8362,64.8536,145469.0
2021-01-15 15:30:00,74.48,74.49,74.41,74.44,164495.0,64.8536,64.8623,64.7927,64.8188,164495.0
2021-01-15 15:35:00,74.45,74.48,74.44,74.45,101360.0,64.8275,64.8536,64.8188,64.8275,101360.0
2021-01-15 15:40:00,74.45,74.5,74.39,74.41,202856.0,64.8275,64.871,64.7753,64.7927,202856.0
2021-01-15 15:45:00,74.4,74.44,74.38,74.41,404520.0,64.784,64.8188,64.7665,64.7927,404520.0
2021-01-15 15:50:00,74.41,74.43,74.37,74.39,456060.0,64.7927,64.8101,64.7578,64.7753,456060.0
2021-01-15 15:55:00,74.39,74.42,74.38,74.39,2639143.0,64.7753,64.8014,64.7665,64.7753,2639143.0
2021-01-19 09:30:00,74.97,75.02,74.82,74.86,356510.0,65.2803,65.3238,65.1497,65.1845,356510.0
2021-01-19 09:35:00,74.85,74.87,74.8,74.81,260992.0,65.1758,65.1932,65.1323,65.141,260992.0
2021-01-19 09:40:00,74.81,74.83,74.77,74.79,429455.0,65.141,65.1584,65.1061,65.1236,429455.0
2021-01-19 09:45:00,74.78,74.8,74.68,74.7,395868.0,65.1149,65.1323,65.0278,65.0452,395868.0
2021-01-19 09:50:00,74.7,74.72,74.63,74.67,464749.0,65.0452,65.0626,64.9842,65.0191,464749.0
2021-01-19 09:55:00,74.67,74.75,74.63,74.75,352043.0,65.0191,65.0887,64.9842,65.0887,352043.0
2021-01-19 10:00:00,74.75,74.76,74.65,74.69,503931.0,65.0887,65.0974,65.0017,65.0365,503931.0
2021-01-19 10:05:00,74.7,74.75,74.68,74.7,283953.0,65.0452,65.0887,65.0278,65.0452,283953.0
2021-01-19 10:10:00,74.7,74.7,74.63,74.68,888930.0,65.0452,65.0452,64.9842,65.0278,888930.0
2021-01-19 10:15:00,74.68,74.71,74.65,74.69,439146.0,65.0278,65.0539,65.0017,65.0365,439146.0
2021-01-19 10:20:00,74.7,74.73,74.66,74.69,287796.0,65.0452,65.0713,65.0104,65.0365,287796.0
2021-01-19 10:25:00,74.69,74.78,74.68,74.78,300419.0,65.0365,65.1149,65.0278,65.1149,300419.0
2021-01-19 10:30:00,74.79,74.82,74.76,74.81,294597.0,65.1236,65.1497,65.0974,65.141,294597.0
2021-01-19 10:35:00,74.81,74.86,74.79,74.81,176795.0,65.141,65.1845,65.1236,65.141,176795.0
2021-01-19 10:40:00,74.81,74.88,74.79,74.88,395579.0,65.141,65.2019,65.1236,65.2019,395579.0
2021-01-19 10:45:00,74.88,74.92,74.86,74.87,441567.0,65.2019,65.2368,65.1845,65.1932,441567.0
2021-01-19 10:50:00,74.87,74.89,74.83,74.85,253470.0,65.1932,65.2106,65.1584,65.1758,253470.0
2021-01-19 10:55:00,74.84,74.87,74.81,74.83,220646.0,65.1671,65.1932,65.141,65.1584,220646.0
2021-01-19 11:00:00,74.83,74.87,74.82,74.86,367693.0,65.1584,65.1932,65.1497,65.1845,367693.0
2021-01-19 11:05:00,74.86,74.89,74.81,74.82,358851.0,65.1845,65.2106,65.141,65.1497,358851.0
2021-01-19 11:10:00,74.83,74.84,74.75,74.76,344361.0,65.1584,65.1671,65.0887,65.0974,344361.0
2021-01-19 11:15:00,74.76,74.77,74.67,74.67,352454.0,65.0974,65.1061,65.0191,65.0191,352454.0
2021-01-19 11:20:00,74.68,74.71,74.66,74.68,167427.0,65.0278,65.0539,65.0104,65.0278,167427.0
2021-01-19 11:25:00,74.68,74.71,74.66,74.7,244908.0,65.0278,65.0539,65.0104,65.0452,244908.0
2021-01-19 11:30:00,74.7,74.73,74.65,74.67,597520.0,65.0452,65.0713,65.0017,65.0191,597520.0
2021-01-19 11:35:00,74.67,74.71,74.63,74.69,220708.0,65.0191,65.0539,64.9842,65.0365,220708.0
2021-01-19 11:40:00,74.69,74.75,74.69,74.75,180280.0,65.0365,65.0887,65.0365,65.0887,180280.0
2021-01-19 11:45:00,74.75,74.8,74.75,74.78,112726.0,65.0887,65.1323,65.0887,65.1149,112726.0
2021-01-19 11:50:00,74.78,74.82,74.77,74.8,153079.0,65.1149,65.1497,65.1061,65.1323,153079.0
2021-01-19 11:55:00,74.8,74.81,74.76,74.76,112831.0,65.1323,65.141,65.0974,65.0974,112831.0
2021-01-19 12:00:00,74.76,74.81,74.75,74.8,127947.0,65.0974,65.141,65.0887,65.1323,127947.0
2021-01-19 12:05:00,74.8,74.81,74.78,74.79,108317.0,65.1323,65.141,65.1149,65.1236,108317.0
2021-01-19 12:10:00,74.79,74.8,74.77,74.8,56244.0,65.1236,65.1323,65.1061,65.1323,56244.0
2021-01-19 12:15:00,74.8,74.81,74.77,74.81,136188.0,65.1323,65.141,65.1061,65.141,136188.0
2021-01-19 12:20:00,74.81,74.81,74.75,74.78,223931.0,65.141,65.141,65.0887,65.1149,223931.0
2021-01-19 12:25:00,74.78,74.78,74.74,74.76,96367.0,65.1149,65.1149,65.08,65.0974,96367.0
2021-01-19 12:30:00,74.76,74.78,74.76,74.77,54523.0,65.0974,65.1149,65.0974,65.1061,54523.0
2021-01-19 12:35:00,74.78,74.82,74.78,74.81,73616.0,65.1149,65.1497,65.1149,65.141,73616.0
2021-01-19 12:40:00,74.8,74.88,74.79,74.88,113453.0,65.1323,65.2019,65.1236,65.2019,113453.0
2021-01-19 12:45:00,74.88,74.88,74.83,74.85,176232.0,65.2019,65.2019,65.1584,65.1758,176232.0
2021-01-19 12:50:00,74.84,74.84,74.81,74.83,78492.0,65.1671,65.1671,65.141,65.1584,78492.0
2021-01-19 12:55:00,74.83,74.87,74.81,74.86,108690.0,65.1584,65.1932,65.141,65.1845,108690.0
2021-01-19 13:00:00,74.86,74.89,74.86,74.89,115313.0,65.1845,65.2106,65.1845,65.2106,115313.0
2021-01-19 13:05:00,74.89,74.9,74.86,74.87,79522.0,65.2106,65.2193,65.1845,65.1932,79522.0
2021-01-19 13:10:00,74.88,74.89,74.86,74.86,47587.0,65.2019,65.2106,65.1845,65.1845,47587.0
2021-01-19 13:15:00,74.87,74.88,74.84,74.84,70603.0,65.1932,65.2019,65.1671,65.1671,70603.0
2021-01-19 13:20:00,74.84,74.85,74.83,74.85,95207.0,65.1671,65.1758,65.1584,65.1758,95207.0
2021-01-19 13:25:00,74.85,74.88,74.84,74.86,460265.0,65.1758,65.2019,65.1671,65.1845,460265.0
2021-01-19 13:30:00,74.86,74.86,74.83,74.84,91023.0,65.1845,65.1845,65.1584,65.1671,91023.0
2021-01-19 13:35:00,74.84,74.89,74.84,74.87,98003.0,65.1671,65.2106,65.1671,65.1932,98003.0
2021-01-19 13:40:00,74.87,74.87,74.85,74.87,68247.0,65.1932,65.1932,65.1758,65.1932,68247.0
2021-01-19 13:45:00,74.87,74.89,74.85,74.89,120434.0,65.1932,65.2106,65.1758,65.2106,120434.0
2021-01-19 13:50:00,74.88,74.9,74.88,74.9,228509.0,65.2019,65.2193,65.2019,65.2193,228509.0
2021-01-19 13:55:00,74.9,74.9,74.86,74.87,292366.0,65.2193,65.2193,65.1845,65.1932,292366.0
2021-01-19 14:00:00,74.87,74.87,74.84,74.84,318119.0,65.1932,65.1932,65.1671,65.1671,318119.0
2021-01-19 14:05:00,74.85,74.89,74.84,74.88,71297.0,65.1758,65.2106,65.1671,65.2019,71297.0
2021-01-19 14:10:00,74.89,74.91,74.88,74.91,92870.0,65.2106,65.228,65.2019,65.228,92870.0
2021-01-19 14:15:00,74.91,74.91,74.88,74.9,89905.0,65.228,65.228,65.2019,65.2193,89905.0
2021-01-19 14:20:00,74.9,74.91,74.88,74.89,68236.0,65.2193,65.228,65.2019,65.2106,68236.0
2021-01-19 14:25:00,74.89,74.89,74.85,74.87,136987.0,65.2106,65.2106,65.1758,65.1932,136987.0
2021-01-19 14:30:00,74.87,74.9,74.85,74.88,477272.0,65.1932,65.2193,65.1758,65.2019,477272.0
2021-01-19 14:35:00,74.88,74.89,74.86,74.88,434352.0,65.2019,65.2106,65.1845,65.2019,434352.0
2021-01-19 14:40:00,74.87,74.89,74.84,74.86,135949.0,65.1932,65.2106,65.1671,65.1845,135949.0
2021-01-19 14:45:00,74.86,74.91,74.84,74.91,122351.0,65.1845,65.228,65.1671,65.228,122351.0
2021-01-19 14:50:00,74.91,74.93,74.9,74.91,83028.0,65.228,65.2455,65.2193,65.228,83028.0
2021-01-19 14:55:00,74.91,74.94,74.89,74.91,125470.0,65.228,65.2542,65.2106,65.228,125470.0
2021-01-19 15:00:00,74.91,74.94,74.9,74.93,110569.0,65.228,65.2542,65.2193,65.2455,110569.0
2021-01-19 15:05:00,74.93,74.94,74.91,74.92,119116.0,65.2455,65.2542,65.228,65.2368,119116.0
2021-01-19 15:10:00,74.92,74.93,74.91,74.92,66606.0,65.2368,65.2455,65.228,65.2368,66606.0
2021-01-19 15:15:00,74.92,74.93,74.89,74.92,134014.0,65.2368,65.2455,65.2106,65.2368,134014.0
2021-01-19 15:20:00,74.93,74.94,74.9,74.91,94640.0,65.2455,65.2542,65.2193,65.228,94640.0
2021-01-19 15:25:00,74.91,74.91,74.89,74.89,96620.0,65.228,65.228,65.2106,65.2106,96620.0
2021-01-19 15:30:00,74.89,74.9,74.86,74.9,122718.0,65.2106,65.2193,65.1845,65.2193,122718.0
2021-01-19 15:35:00,74.9,74.9,74.85,74.88,80355.0,65.2193,65.2193,65.1758,65.2019,80355.0
2021-01-19 15:40:00,74.87,74.92,74.86,74.9,201881.0,65.1932,65.2368,65.1845,65.2193,201881.0
2021-01-19 15:45:00,74.9,74.91,74.86,74.87,210881.0,65.2193,65.228,65.1845,65.1932,210881.0
2021-01-19 15:50:00,74.87,74.93,74.85,74.92,589496.0,65.1932,65.2455,65.1758,65.2368,589496.0
2021-01-19 15:55:00,74.92,74.96,74.91,74.95,1226441.0,65.2368,65.2716,65.228,65.2629,1226441.0
2021-01-20 09:30:00,75.05,75.05,74.96,75.01,317341.0,65.35,65.35,65.2716,65.3151,317341.0
2021-01-20 09:35:00,75.01,75.08,75.0,75.02,371851.0,65.3151,65.3761,65.3064,65.3238,371851.0
2021-01-20 09:40:00,75.03,75.07,75.02,75.04,147426.0,65.3325,65.3674,65.3238,65.3412,147426.0
2021-01-20 09:45:00,75.04,75.05,75.01,75.05,124991.0,65.3412,65.35,65.3151,65.35,124991.0
2021-01-20 09:50:00,75.05,75.05,74.9,74.91,187840.0,65.35,65.35,65.2193,65.228,187840.0
2021-01-20 09:55:00,74.91,74.98,74.9,74.98,98494.0,65.228,65.289,65.2193,65.289,98494.0
2021-01-20 10:00:00,74.98,75.13,74.98,75.13,236642.0,65.289,65.4196,65.289,65.4196,236642.0
2021-01-20 10:05:00,75.12,75.2,75.11,75.16,397442.0,65.4109,65.4806,65.4022,65.4457,397442.0
2021-01-20 10:10:00,75.16,75.21,75.16,75.17,280301.0,65.4457,65.4893,65.4457,65.4544,280301.0
2021-01-20 10:15:00,75.17,75.23,75.14,75.2,482291.0,65.4544,65.5067,65.4283,65.4806,482291.0
2021-01-20 10:20:00,75.2,75.23,75.18,75.2,342007.0,65.4806,65.5067,65.4632,65.4806,342007.0
2021-01-20 10:25:00,75.19,75.2,75.14,75.16,215800.0,65.4719,65.4806,65.4283,65.4457,215800.0
2021-01-20 10:30:00,75.16,75.22,75.14,75.21,167640.0,65.4457,65.498,65.4283,65.4893,167640.0
2021-01-20 10:35:00,75.22,75.22,75.16,75.2,70535.0,65.498,65.498,65.4457,65.4806,70535.0
2021-01-20 10:40:00,75.21,75.24,75.17,75.18,110212.0,65.4893,65.5154,65.4544,65.4632,110212.0
2021-01-20 10:45:00,75.18,75.24,75.18,75.18,78256.0,65.4632,65.5154,65.4632,65.4632,78256.0
2021-01-20 10:50:00,75.18,75.19,75.09,75.09,45011.0,65.4632,65.4719,65.3848,65.3848,45011.0
2021-01-20 10:55:00,75.1,75.13,75.07,75.11,95165.0,65.3935,65.4196,65.3674,65.4022,95165.0
2021-01-20 11:00:00,75.11,75.11,75.05,75.05,74753.0,65.4022,65.4022,65.35,65.35,74753.0
2021-01-20 11:05:00,75.05,75.05,74.98,74.99,138086.0,65.35,65.35,65.289,65.2977,138086.0
2021-01-20 11:10:00,74.99,75.07,74.98,75.06,173056.0,65.2977,65.3674,65.289,65.3587,173056.0
2021-01-20 11:15:00,75.07,75.1,75.05,75.06,116841.0,65.3674,65.3935,65.35,65.3587,116841.0
2021-01-20 11:20:00,75.06,75.09,75.04,75.06,123092.0,65.3587,65.3848,65.3412,65.3587,123092.0
2021-01-20 11:25:00,75.06,75.08,75.01,75.06,296525.0,65.3587,65.3761,65.3151,65.3587,296525.0
2021-01-20 11:30:00,75.07,75.15,75.05,75.13,245196.0,65.3674,65.437,65.35,65.4196,245196.0
2021-01-20 11:35:00,75.13,75.15,75.1,75.14,213888.0,65.4196,65.437,65.3935,65.4283,213888.0
2021-01-20 11:40:00,75.15,75.18,75.14,75.16,62861.0,65.437,65.4632,65.4283,65.4457,62861.0
2021-01-20 11:45:00,75.16,75.18,75.15,75.17,39592.0,65.4457,65.4632,65.437,65.4544,39592.0
2021-01-20 11:50:00,75.17,75.22,75.16,75.16,65924.0,65.4544,65.498,65.4457,65.4457,65924.0
2021-01-20 11:55:00,75.15,75.2,75.14,75.18,143063.0,65.437,65.4806,65.4283,65.4632,143063.0
2021-01-20 12:00:00,75.19,75.23,75.19,75.2,102890.0,65.4719,65.5067,65.4719,65.4806,102890.0
2021-01-20 12:05:00,75.2,75.22,75.19,75.21,29136.0,65.4806,65.498,65.4719,65.4893,29136.0
2021-01-20 12:10:00,75.19,75.2,75.15,75.16,39687.0,65.4719,65.4806,65.437,65.4457,39687.0
2021-01-20 12:15:00,75.17,75.18,75.14,75.15,51781.0,65.4544,65.4632,65.4283,65.437,51781.0
2021-01-20 12:20:00,75.16,75.16,75.13,75.16,65112.0,65.4457,65.4457,65.4196,65.4457,65112.0
2021-01-20 12:25:00,75.16,75.17,75.14,75.15,95564.0,65.4457,65.4544,65.4283,65.437,95564.0
2021-01-20 12:30:00,75.15,75.19,75.15,75.19,29064.0,65.437,65.4719,65.437,65.4719,29064.0
2021-01-20 12:35:00,75.19,75.2,75.14,75.15,93418.0,65.4719,65.4806,65.4283,65.437,93418.0
2021-01-20 12:40:00,75.15,75.18,75.14,75.18,77981.0,65.437,65.4632,65.4283,65.4632,77981.0
2021-01-20 12:45:00,75.18,75.19,75.16,75.17,89457.0,65.4632,65.4719,65.4457,65.4544,89457.0
2021-01-20 12:50:00,75.16,75.2,75.15,75.2,59822.0,65.4457,65.4806,65.437,65.4806,59822.0
2021-01-20 12:55:00,75.2,75.2,75.15,75.17,35027.0,65.4806,65.4806,65.437,65.4544,35027.0
2021-01-20 13:00:00,75.2,75.23,75.19,75.21,52150.0,65.4806,65.5067,65.4719,65.4893,52150.0
2021-01-20 13:05:00,75.21,75.22,75.19,75.2,33281.0,65.4893,65.498,65.4719,65.4806,33281.0
2021-01-20 13:10:00,75.2,75.23,75.2,75.23,17963.0,65.4806,65.5067,65.4806,65.5067,17963.0
2021-01-20 13:15:00,75.23,75.25,75.22,75.23,45413.0,65.5067,65.5241,65.498,65.5067,45413.0
2021-01-20 13:20:00,75.23,75.24,75.2,75.22,67586.0,65.5067,65.5154,65.4806,65.498,67586.0
2021-01-20 13:25:00,75.23,75.26,75.22,75.23,226905.0,65.5067,65.5328,65.498,65.5067,226905.0
2021-01-20 13:30:00,75.24,75.27,75.23,75.27,145434.0,65.5154,65.5415,65.5067,65.5415,145434.0
2021-01-20 13:35:00,75.27,75.27,75.22,75.23,59425.0,65.5415,65.5415,65.498,65.5067,59425.0
2021-01-20 13:40:00,75.23,75.24,75.19,75.19,123621.0,65.5067,65.5154,65.4719,65.4719,123621.0
2021-01-20 13:45:00,75.19,75.2,75.18,75.19,48329.0,65.4719,65.4806,65.4632,65.4719,48329.0
2021-01-20 13:50:00,75.19,75.24,75.19,75.23,128001.0,65.4719,65.5154,65.4719,65.5067,128001.0
2021-01-20 13:55:00,75.23,75.24,75.22,75.23,64588.0,65.5067,65.5154,65.498,65.5067,64588.0
2021-01-20 14:00:00,75.23,75.24,75.21,75.23,40224.0,65.5067,65.5154,65.4893,65.5067,40224.0
2021-01-20 14:05:00,75.23,75.24,75.21,75.23,162318.0,65.5067,65.5154,65.4893,65.5067,162318.0
2021-01-20 14:10:00,75.24,75.25,75.18,75.21,111762.0,65.5154,65.5241,65.4632,65.4893,111762.0
2021-01-20 14:15:00,75.21,75.22,75.2,75.22,73806.0,65.4893,65.498,65.4806,65.498,73806.0
2021-01-20 14:20:00,75.22,75.23,75.19,75.23,44930.0,65.498,65.5067,65.4719,65.5067,44930.0
2021-01-20 14:25:00,75.23,75.26,75.22,75.26,55671.0,65.5067,65.5328,65.498,65.5328,55671.0
2021-01-20 14:30:00,75.25,75.27,75.24,75.27,35621.0,65.5241,65.5415,65.5154,65.5415,35621.0
2021-01-20 14:35:00,75.27,75.29,75.26,75.28,56008.0,65.5415,65.5589,65.5328,65.5502,56008.0
2021-01-20 14:40:00,75.28,75.3,75.27,75.3,70225.0,65.5502,65.5676,65.5415,65.5676,70225.0
2021-01-20 14:45:00,75.3,75.31,75.29,75.3,42731.0,65.5676,65.5763,65.5589,65.5676,42731.0
2021-01-20 14:50:00,75.31,75.31,75.28,75.29,184885.0,65.5763,65.5763,65.5502,65.5589,184885.0
2021-01-20 14:55:00,75.3,75.32,75.29,75.3,59065.0,65.5676,65.5851,65.5589,65.5676,59065.0
2021-01-20 15:00:00,75.3,75.32,75.28,75.31,95368.0,65.5676,65.5851,65.5502,65.5763,95368.0
2021-01-20 15:05:00,75.31,75.33,75.29,75.3,47141.0,65.5763,65.5938,65.5589,65.5676,47141.0
2021-01-20 15:10:00,75.31,75.31,75.24,75.26,83920.0,65.5763,65.5763,65.5154,65.5328,83920.0
2021-01-20 15:15:00,75.25,75.29,75.25,75.29,72448.0,65.5241,65.5589,65.5241,65.5589,72448.0
2021-01-20 15:20:00,75.29,75.32,75.27,75.3,131160.0,65.5589,65.5851,65.5415,65.5676,131160.0
2021-01-20 15:25:00,75.3,75.33,75.29,75.32,134211.0,65.5676,65.5938,65.5589,65.5851,134211.0
2021-01-20 15:30:00,75.32,75.37,75.32,75.34,52034.0,65.5851,65.6286,65.5851,65.6025,52034.0
2021-01-20 15:35:00,75.34,75.34,75.3,75.33,123568.0,65.6025,65.6025,65.5676,65.5938,123568.0
2021-01-20 15:40:00,75.32,75.38,75.31,75.36,216838.0,65.5851,65.6373,65.5763,65.6199,216838.0
2021-01-20 15:45:00,75.36,75.4,75.36,75.38,407479.0,65.6199,65.6547,65.6199,65.6373,407479.0
2021-01-20 15:50:00,75.38,75.39,75.35,75.39,635896.0,65.6373,65.646,65.6112,65.646,635896.0
2021-01-20 15:55:00,75.39,75.46,75.38,75.43,2099219.0,65.646,65.707,65.6373,65.6808,2099219.0
2021-01-21 09:30:00,75.5,75.55,75.45,75.48,332011.0,65.7418,65.7853,65.6983,65.7244,332011.0
2021-01-21 09:35:00,75.48,75.49,75.33,75.34,179201.0,65.7244,65.7331,65.5938,65.6025,179201.0
2021-01-21 09:40:00,75.33,75.38,75.3,75.35,371167.0,65.5938,65.6373,65.5676,65.6112,371167.0
2021-01-21 09:45:00,75.36,75.41,75.34,75.39,143072.0,65.6199,65.6634,65.6025,65.646,143072.0
2021-01-21 09:50:00,75.38,75.4,75.27,75.28,136574.0,65.6373,65.6547,65.5415,65.5502,136574.0
2021-01-21 09:55:00,75.29,75.33,75.24,75.32,40238.0,65.5589,65.5938,65.5154,65.5851,40238.0
2021-01-21 10:00:00,75.32,75.35,75.29,75.31,295434.0,65.5851,65.6112,65.5589,65.5763,295434.0
2021-01-21 10:05:00,75.31,75.35,75.26,75.33,229175.0,65.5763,65.6112,65.5328,65.5938,229175.0
2021-01-21 10:10:00,75.33,75.43,75.33,75.43,202388.0,65.5938,65.6808,65.5938,65.6808,202388.0
2021-01-21 10:15:00,75.43,75.5,75.43,75.48,457281.0,65.6808,65.7418,65.6808,65.7244,457281.0
2021-01-21 10:20:00,75.48,75.48,75.42,75.44,130040.0,65.7244,65.7244,65.6721,65.6895,130040.0
2021-01-21 10:25:00,75.44,75.48,75.43,75.47,163364.0,65.6895,65.7244,65.6808,65.7157,163364.0
2021-01-21 10:30:00,75.47,75.5,75.41,75.44,155856.0,65.7157,65.7418,65.6634,65.6895,155856.0
2021-01-21 10:35:00,75.44,75.44,75.37,75.37,132257.0,65.6895,65.6895,65.6286,65.6286,132257.0
2021-01-21 10:40:00,75.38,75.42,75.37,75.41,69641.0,65.6373,65.6721,65.6286,65.6634,69641.0
2021-01-21 10:45:00,75.41,75.43,75.39,75.42,143913.0,65.6634,65.6808,65.646,65.6721,143913.0
2021-01-21 10:50:00,75.42,75.42,75.38,75.38,226489.0,65.6721,65.6721,65.6373,65.6373,226489.0
2021-01-21 10:55:00,75.38,75.4,75.37,75.4,185113.0,65.6373,65.6547,65.6286,65.6547,185113.0
2021-01-21 11:00:00,75.4,75.43,75.37,75.39,136471.0,65.6547,65.6808,65.6286,65.646,136471.0
2021-01-21 11:05:00,75.38,75.39,75.32,75.36,92605.0,65.6373,65.646,65.5851,65.6199,92605.0
2021-01-21 11:10:00,75.35,75.37,75.3,75.36,291683.0,65.6112,65.6286,65.5676,65.6199,291683.0
2021-01-21 11:15:00,75.36,75.36,75.32,75.34,105467.0,65.6199,65.6199,65.5851,65.6025,105467.0
2021-01-21 11:20:00,75.35,75.4,75.33,75.37,150954.0,65.6112,65.6547,65.5938,65.6286,150954.0
2021-01-21 11:25:00,75.37,75.41,75.37,75.38,1213422.0,65.6286,65.6634,65.6286,65.6373,1213422.0
2021-01-21 11:30:00,75.38,75.38,75.22,75.24,606550.0,65.6373,65.6373,65.498,65.5154,606550.0
2021-01-21 11:35:00,75.24,75.25,75.16,75.19,343621.0,65.5154,65.5241,65.4457,65.4719,343621.0
2021-01-21 11:40:00,75.19,75.2,75.15,75.19,126874.0,65.4719,65.4806,65.437,65.4719,126874.0
2021-01-21 11:45:00,75.19,75.23,75.18,75.2,145496.0,65.4719,65.5067,65.4632,65.4806,145496.0
2021-01-21 11:50:00,75.2,75.21,75.18,75.21,53372.0,65.4806,65.4893,65.4632,65.4893,53372.0
2021-01-21 11:55:00,75.21,75.25,75.2,75.21,63338.0,65.4893,65.5241,65.4806,65.4893,63338.0
2021-01-21 12:00:00,75.21,75.22,75.17,75.2,39624.0,65.4893,65.498,65.4544,65.4806,39624.0
2021-01-21 12:05:00,75.19,75.21,75.16,75.17,19802.0,65.4719,65.4893,65.4457,65.4544,19802.0
2021-01-21 12:10:00,75.16,75.17,75.09,75.09,81503.0,65.4457,65.4544,65.3848,65.3848,81503.0
2021-01-21 12:15:00,75.09,75.1,75.06,75.06,49923.0,65.3848,65.3935,65.3587,65.3587,49923.0
2021-01-21 12:20:00,75.06,75.1,75.04,75.09,65722.0,65.3587,65.3935,65.3412,65.3848,65722.0
2021-01-21 12:25:00,75.1,75.13,75.09,75.11,95555.0,65.3935,65.4196,65.3848,65.4022,95555.0
2021-01-21 12:30:00,75.1,75.12,75.08,75.12,55386.0,65.3935,65.4109,65.3761,65.4109,55386.0
2021-01-21 12:35:00,75.12,75.14,75.1,75.12,29230.0,65.4109,65.4283,65.3935,65.4109,29230.0
2021-01-21 12:40:00,75.13,75.17,75.12,75.14,370551.0,65.4196,65.4544,65.4109,65.4283,370551.0
2021-01-21 12:45:00,75.15,75.2,75.14,75.19,28624.0,65.437,65.4806,65.4283,65.4719,28624.0
2021-01-21 12:50:00,75.19,75.2,75.14,75.16,58831.0,65.4719,65.4806,65.4283,65.4457,58831.0
2021-01-21 12:55:00,75.16,75.19,75.15,75.19,86015.0,65.4457,65.4719,65.437,65.4719,86015.0
2021-01-21 13:00:00,75.2,75.22,75.18,75.2,148356.0,65.4806,65.498,65.4632,65.4806,148356.0
2021-01-21 13:05:00,75.2,75.24,75.2,75.24,58167.0,65.4806,65.5154,65.4806,65.5154,58167.0
2021-01-21 13:10:00,75.24,75.25,75.22,75.23,56143.0,65.5154,65.5241,65.498,65.5067,56143.0
2021-01-21 13:15:00,75.22,75.25,75.21,75.25,94370.0,65.498,65.5241,65.4893,65.5241,94370.0
2021-01-21 13:20:00,75.26,75.28,75.25,75.27,100404.0,65.5328,65.5502,65.5241,65.5415,100404.0
2021-01-21 13:25:00,75.26,75.27,75.22,75.25,66441.0,65.5328,65.5415,65.498,65.5241,66441.0
2021-01-21 13:30:00,75.25,75.26,75.23,75.25,15087.0,65.5241,65.5328,65.5067,65.5241,15087.0
2021-01-21 13:35:00,75.25,75.27,75.23,75.26,98392.0,65.5241,65.5415,65.5067,65.5328,98392.0
2021-01-21 13:40:00,75.26,75.29,75.25,75.26,22676.0,65.5328,65.5589,65.5241,65.5328,22676.0
2021-01-21 13:45:00,75.26,75.27,75.23,75.24,45313.0,65.5328,65.5415,65.5067,65.5154,45313.0
2021-01-21 13:50:00,75.24,75.27,75.24,75.25,19537.0,65.5154,65.5415,65.5154,65.5241,19537.0
2021-01-21 13:55:00,75.26,75.29,75.26,75.28,27658.0,65.5328,65.5589,65.5328,65.5502,27658.0
2021-01-21 14:00:00,75.28,75.3,75.27,75.29,36712.0,65.5502,65.5676,65.5415,65.5589,36712.0
2021-01-21 14:05:00,75.3,75.33,75.3,75.32,226218.0,65.5676,65.5938,65.5676,65.5851,226218.0
2021-01-21 14:10:00,75.33,75.35,75.32,75.35,67847.0,65.5938,65.6112,65.5851,65.6112,67847.0
2021-01-21 14:15:00,75.34,75.36,75.34,75.35,58120.0,65.6025,65.6199,65.6025,65.6112,58120.0
2021-01-21 14:20:00,75.35,75.38,75.35,75.36,41618.0,65.6112,65.6373,65.6112,65.6199,41618.0
2021-01-21 14:25:00,75.37,75.37,75.35,75.36,78590.0,65.6286,65.6286,65.6112,65.6199,78590.0
2021-01-21 14:30:00,75.36,75.36,75.34,75.36,160882.0,65.6199,65.6199,65.6025,65.6199,160882.0
2021-01-21 14:35:00,75.36,75.38,75.35,75.37,67701.0,65.6199,65.6373,65.6112,65.6286,67701.0
2021-01-21 14:40:00,75.38,75.39,75.36,75.37,191958.0,65.6373,65.646,65.6199,65.6286,191958.0
2021-01-21 14:45:00,75.37,75.37,75.35,75.36,35265.0,65.6286,65.6286,65.6112,65.6199,35265.0
2021-01-21 14:50:00,75.36,75.38,75.35,75.36,61102.0,65.6199,65.6373,65.6112,65.6199,61102.0
2021-01-21 14:55:00,75.36,75.4,75.34,75.4,68165.0,65.6199,65.6547,65.6025,65.6547,68165.0
2021-01-21 15:00:00,75.4,75.4,75.34,75.4,175428.0,65.6547,65.6547,65.6025,65.6547,175428.0
2021-01-21 15:05:00,75.4,75.4,75.38,75.4,185952.0,65.6547,65.6547,65.6373,65.6547,185952.0
2021-01-21 15:10:00,75.39,75.4,75.34,75.36,160968.0,65.646,65.6547,65.6025,65.6199,160968.0
2021-01-21 15:15:00,75.37,75.38,75.35,75.37,39561.0,65.6286,65.6373,65.6112,65.6286,39561.0
2021-01-21 15:20:00,75.37,75.4,75.37,75.37,231216.0,65.6286,65.6547,65.6286,65.6286,231216.0
2021-01-21 15:25:00,75.37,75.4,75.35,75.4,64152.0,65.6286,65.6547,65.6112,65.6547,64152.0
2021-01-21 15:30:00,75.39,75.43,75.37,75.43,84933.0,65.646,65.6808,65.6286,65.6808,84933.0
2021-01-21 15:35:00,75.43,75.46,75.42,75.43,220704.0,65.6808,65.707,65.6721,65.6808,220704.0
2021-01-21 15:40:00,75.42,75.48,75.42,75.47,277699.0,65.6721,65.7244,65.6721,65.7157,277699.0
2021-01-21 15:45:00,75.47,75.52,75.47,75.51,77354.0,65.7157,65.7592,65.7157,65.7505,77354.0
2021-01-21 15:50:00,75.51,75.56,75.49,75.56,640369.0,65.7505,65.794,65.7331,65.794,640369.0
2021-01-21 15:55:00,75.55,75.57,75.49,75.52,3902943.0,65.7853,65.8027,65.7331,65.7592,3902943.0
2021-01-22 09:30:00,74.86,74.92,74.83,74.87,515120.0,65.1845,65.2368,65.1584,65.1932,515120.0
2021-01-22 09:35:00,74.86,74.88,74.85,74.88,116448.0,65.1845,65.2019,65.1758,65.2019,116448.0
2021-01-22 09:40:00,74.87,74.89,74.85,74.89,139967.0,65.1932,65.2106,65.1758,65.2106,139967.0
2021-01-22 09:45:00,74.89,75.0,74.87,74.98,362922.0,65.2106,65.3064,65.1932,65.289,362922.0
2021-01-22 09:50:00,74.98,75.02,74.96,74.98,103197.0,65.289,65.3238,65.2716,65.289,103197.0
2021-01-22 09:55:00,74.98,75.04,74.95,75.02,181763.0,65.289,65.3412,65.2629,65.3238,181763.0
2021-01-22 10:00:00,75.02,75.07,75.01,75.02,200671.0,65.3238,65.3674,65.3151,65.3238,200671.0
2021-01-22 10:05:00,75.03,75.08,75.03,75.06,209586.0,65.3325,65.3761,65.3325,65.3587,209586.0
2021-01-22 10:10:00,75.05,75.06,75.01,75.04,112645.0,65.35,65.3587,65.3151,65.3412,112645.0
2021-01-22 10:15:00,75.05,75.08,75.01,75.01,119943.0,65.35,65.3761,65.3151,65.3151,119943.0
2021-01-22 10:20:00,75.01,75.03,74.98,74.98,273550.0,65.3151,65.3325,65.289,65.289,273550.0
2021-01-22 10:25:00,74.98,75.0,74.9,74.95,151478.0,65.289,65.3064,65.2193,65.2629,151478.0
2021-01-22 10:30:00,74.94,74.99,74.9,74.92,193892.0,65.2542,65.2977,65.2193,65.2368,193892.0
2021-01-22 10:35:00,74.92,74.94,74.88,74.91,735250.0,65.2368,65.2542,65.2019,65.228,735250.0
2021-01-22 10:40:00,74.91,74.97,74.91,74.96,92920.0,65.228,65.2803,65.228,65.2716,92920.0
2021-01-22 10:45:00,74.97,74.97,74.92,74.93,61494.0,65.2803,65.2803,65.2368,65.2455,61494.0
2021-01-22 10:50:00,74.94,74.97,74.91,74.91,49873.0,65.2542,65.2803,65.228,65.228,49873.0
2021-01-22 10:55:00,74.91,75.01,74.91,74.98,137542.0,65.228,65.3151,65.228,65.289,137542.0
2021-01-22 11:00:00,74.98,75.01,74.94,75.0,116110.0,65.289,65.3151,65.2542,65.3064,116110.0
2021-01-22 11:05:00,75.0,75.03,75.0,75.02,167789.0,65.3064,65.3325,65.3064,65.3238,167789.0
2021-01-22 11:10:00,75.02,75.02,74.97,74.97,193014.0,65.3238,65.3238,65.2803,65.2803,193014.0
2021-01-22 11:15:00,74.98,75.0,74.95,74.97,220128.0,65.289,65.3064,65.2629,65.2803,220128.0
2021-01-22 11:20:00,74.97,75.0,74.95,74.95,125650.0,65.2803,65.3064,65.2629,65.2629,125650.0
2021-01-22 11:25:00,74.96,75.01,74.94,74.95,319305.0,65.2716,65.3151,65.2542,65.2629,319305.0
2021-01-22 11:30:00,74.95,75.05,74.92,75.04,649035.0,65.2629,65.35,65.2368,65.3412,649035.0
2021-01-22 11:35:00,75.05,75.09,75.01,75.08,176285.0,65.35,65.3848,65.3151,65.3761,176285.0
2021-01-22 11:40:00,75.07,75.11,75.06,75.08,116558.0,65.3674,65.4022,65.3587,65.3761,116558.0
2021-01-22 11:45:00,75.09,75.14,75.07,75.14,92976.0,65.3848,65.4283,65.3674,65.4283,92976.0
2021-01-22 11:50:00,75.14,75.2,75.13,75.17,141901.0,65.4283,65.4806,65.4196,65.4544,141901.0
2021-01-22 11:55:00,75.17,75.21,75.17,75.21,313603.0,65.4544,65.4893,65.4544,65.4893,313603.0
2021-01-22 12:00:00,75.21,75.26,75.17,75.17,255337.0,65.4893,65.5328,65.4544,65.4544,255337.0
2021-01-22 12:05:00,75.17,75.18,75.14,75.16,66905.0,65.4544,65.4632,65.4283,65.4457,66905.0
2021-01-22 12:10:00,75.16,75.2,75.16,75.17,63093.0,65.4457,65.4806,65.4457,65.4544,63093.0
2021-01-22 12:15:00,75.18,75.24,75.18,75.22,373411.0,65.4632,65.5154,65.4632,65.498,373411.0
2021-01-22 12:20:00,75.22,75.23,75.17,75.18,74236.0,65.498,65.5067,65.4544,65.4632,74236.0
2021-01-22 12:25:00,75.17,75.2,75.16,75.18,105075.0,65.4544,65.4806,65.4457,65.4632,105075.0
2021-01-22 12:30:00,75.18,75.19,75.15,75.16,105572.0,65.4632,65.4719,65.437,65.4457,105572.0
2021-01-22 12:35:00,75.16,75.18,75.15,75.16,50545.0,65.4457,65.4632,65.437,65.4457,50545.0
2021-01-22 12:40:00,75.16,75.21,75.14,75.19,507158.0,65.4457,65.4893,65.4283,65.4719,507158.0
2021-01-22 12:45:00,75.18,75.2,75.17,75.18,96249.0,65.4632,65.4806,65.4544,65.4632,96249.0
2021-01-22 12:50:00,75.18,75.19,75.16,75.19,75111.0,65.4632,65.4719,65.4457,65.4719,75111.0
2021-01-22 12:55:00,75.18,75.18,75.16,75.17,232304.0,65.4632,65.4632,65.4457,65.4544,232304.0
2021-01-22 13:00:00,75.17,75.18,75.15,75.16,449200.0,65.4544,65.4632,65.437,65.4457,449200.0
2021-01-22 13:05:00,75.16,75.17,75.12,75.12,82522.0,65.4457,65.4544,65.4109,65.4109,82522.0
2021-01-22 13:10:00,75.12,75.16,75.11,75.16,60705.0,65.4109,65.4457,65.4022,65.4457,60705.0
2021-01-22 13:15:00,75.16,75.17,75.15,75.17,44696.0,65.4457,65.4544,65.437,65.4544,44696.0
2021-01-22 13:20:00,75.17,75.21,75.16,75.2,62521.0,65.4544,65.4893,65.4457,65.4806,62521.0
2021-01-22 13:25:00,75.2,75.21,75.18,75.19,119211.0,65.4806,65.4893,65.4632,65.4719,119211.0
2021-01-22 13:30:00,75.19,75.21,75.17,75.21,57503.0,65.4719,65.4893,65.4544,65.4893,57503.0
2021-01-22 13:35:00,75.21,75.25,75.21,75.25,32909.0,65.4893,65.5241,65.4893,65.5241,32909.0
2021-01-22 13:40:00,75.25,75.26,75.24,75.25,196448.0,65.5241,65.5328,65.5154,65.5241,196448.0
2021-01-22 13:45:00,75.25,75.25,75.22,75.23,42434.0,65.5241,65.5241,65.498,65.5067,42434.0
2021-01-22 13:50:00,75.23,75.24,75.22,75.24,27228.0,65.5067,65.5154,65.498,65.5154,27228.0
2021-01-22 13:55:00,75.24,75.26,75.21,75.22,84970.0,65.5154,65.5328,65.4893,65.498,84970.0
2021-01-22 14:00:00,75.22,75.26,75.21,75.25,49977.0,65.498,65.5328,65.4893,65.5241,49977.0
2021-01-22 14:05:00,75.24,75.26,75.23,75.25,33779.0,65.5154,65.5328,65.5067,65.5241,33779.0
2021-01-22 14:10:00,75.25,75.26,75.24,75.25,152620.0,65.5241,65.5328,65.5154,65.5241,152620.0
2021-01-22 14:15:00,75.25,75.26,75.23,75.25,32838.0,65.5241,65.5328,65.5067,65.5241,32838.0
2021-01-22 14:20:00,75.26,75.28,75.25,75.27,51553.0,65.5328,65.5502,65.5241,65.5415,51553.0
2021-01-22 14:25:00,75.26,75.27,75.22,75.22,33271.0,65.5328,65.5415,65.498,65.498,33271.0
2021-01-22 14:30:00,75.22,75.23,75.19,75.2,58251.0,65.498,65.5067,65.4719,65.4806,58251.0
2021-01-22 14:35:00,75.2,75.21,75.19,75.2,50764.0,65.4806,65.4893,65.4719,65.4806,50764.0
2021-01-22 14:40:00,75.2,75.22,75.19,75.19,146551.0,65.4806,65.498,65.4719,65.4719,146551.0
2021-01-22 14:45:00,75.19,75.21,75.16,75.16,105652.0,65.4719,65.4893,65.4457,65.4457,105652.0
2021-01-22 14:50:00,75.17,75.19,75.16,75.17,128705.0,65.4544,65.4719,65.4457,65.4544,128705.0
2021-01-22 14:55:00,75.17,75.19,75.16,75.17,447271.0,65.4544,65.4719,65.4457,65.4544,447271.0
2021-01-22 15:00:00,75.17,75.19,75.16,75.16,119498.0,65.4544,65.4719,65.4457,65.4457,119498.0
2021-01-22 15:05:00,75.16,75.17,75.15,75.15,214070.0,65.4457,65.4544,65.437,65.437,214070.0
2021-01-22 15:10:00,75.15,75.16,75.1,75.12,272080.0,65.437,65.4457,65.3935,65.4109,272080.0
2021-01-22 15:15:00,75.12,75.16,75.11,75.12,80206.0,65.4109,65.4457,65.4022,65.4109,80206.0
2021-01-22 15:20:00,75.12,75.15,75.11,75.14,128087.0,65.4109,65.437,65.4022,65.4283,128087.0
2021-01-22 15:25:00,75.15,75.19,75.14,75.19,103438.0,65.437,65.4719,65.4283,65.4719,103438.0
2021-01-22 15:30:00,75.18,75.19,75.15,75.18,127235.0,65.4632,65.4719,65.437,65.4632,127235.0
2021-01-22 15:35:00,75.18,75.23,75.18,75.22,205227.0,65.4632,65.5067,65.4632,65.498,205227.0
2021-01-22 15:40:00,75.22,75.25,75.22,75.25,96746.0,65.498,65.5241,65.498,65.5241,96746.0
2021-01-22 15:45:00,75.24,75.25,75.22,75.23,96560.0,65.5154,65.5241,65.498,65.5067,96560.0
2021-01-22 15:50:00,75.23,75.27,75.23,75.26,1035572.0,65.5067,65.5415,65.5067,65.5328,1035572.0
2021-01-22 15:55:00,75.26,75.27,75.15,75.16,1299650.0,65.5328,65.5415,65.437,65.4457,1299650.0
2021-01-25 09:30:00,74.58,74.74,74.56,74.67,890516.0,64.9407,65.08,64.9233,65.0191,890516.0
2021-01-25 09:35:00,74.67,74.7,74.59,74.61,404044.0,65.0191,65.0452,64.9494,64.9668,404044.0
2021-01-25 09:40:00,74.62,74.65,74.57,74.6,307506.0,64.9755,65.0017,64.932,64.9581,307506.0
2021-01-25 09:45:00,74.61,74.64,74.45,74.47,286771.0,64.9668,64.9929,64.8275,64.8449,286771.0
2021-01-25 09:50:00,74.46,74.5,74.41,74.44,204092.0,64.8362,64.871,64.7927,64.8188,204092.0
2021-01-25 09:55:00,74.45,74.54,74.45,74.49,350734.0,64.8275,64.9059,64.8275,64.8623,350734.0
2021-01-25 10:00:00,74.5,74.73,74.49,74.73,235119.0,64.871,65.0713,64.8623,65.0713,235119.0
2021-01-25 10:05:00,74.73,74.74,74.65,74.67,716292.0,65.0713,65.08,65.0017,65.0191,716292.0
2021-01-25 10:10:00,74.67,74.71,74.64,74.7,434733.0,65.0191,65.0539,64.9929,65.0452,434733.0
2021-01-25 10:15:00,74.71,74.75,74.7,74.74,324175.0,65.0539,65.0887,65.0452,65.08,324175.0
2021-01-25 10:20:00,74.74,74.84,74.73,74.83,581265.0,65.08,65.1671,65.0713,65.1584,581265.0
2021-01-25 10:25:00,74.83,74.85,74.77,74.79,238381.0,65.1584,65.1758,65.1061,65.1236,238381.0
2021-01-25 10:30:00,74.79,74.82,74.77,74.78,122467.0,65.1236,65.1497,65.1061,65.1149,122467.0
2021-01-25 10:35:00,74.79,74.79,74.71,74.72,193633.0,65.1236,65.1236,65.0539,65.0626,193633.0
2021-01-25 10:40:00,74.72,74.77,74.7,74.73,145967.0,65.0626,65.1061,65.0452,65.0713,145967.0
2021-01-25 10:45:00,74.73,74.77,74.64,74.64,363739.0,65.0713,65.1061,64.9929,64.9929,363739.0
2021-01-25 10:50:00,74.63,74.65,74.53,74.6,209920.0,64.9842,65.0017,64.8972,64.9581,209920.0
2021-01-25 10:55:00,74.6,74.61,74.43,74.46,263731.0,64.9581,64.9668,64.8101,64.8362,263731.0
2021-01-25 11:00:00,74.45,74.49,74.3,74.33,771490.0,64.8275,64.8623,64.6969,64.723,771490.0
2021-01-25 11:05:00,74.33,74.34,74.14,74.17,621780.0,64.723,64.7317,64.5576,64.5837,621780.0
2021-01-25 11:10:00,74.17,74.39,74.16,74.38,484637.0,64.5837,64.7753,64.575,64.7665,484637.0
2021-01-25 11:15:00,74.38,74.46,74.32,74.45,459775.0,64.7665,64.8362,64.7143,64.8275,459775.0
2021-01-25 11:20:00,74.45,74.51,74.42,74.49,400525.0,64.8275,64.8797,64.8014,64.8623,400525.0
2021-01-25 11:25:00,74.48,74.51,74.39,74.41,615008.0,64.8536,64.8797,64.7753,64.7927,615008.0
2021-01-25 11:30:00,74.41,74.52,74.33,74.49,509721.0,64.7927,64.8885,64.723,64.8623,509721.0
2021-01-25 11:35:00,74.49,74.53,74.45,74.5,239406.0,64.8623,64.8972,64.8275,64.871,239406.0
2021-01-25 11:40:00,74.49,74.6,74.45,74.6,248898.0,64.8623,64.9581,64.8275,64.9581,248898.0
2021-01-25 11:45:00,74.6,74.64,74.58,74.61,131150.0,64.9581,64.9929,64.9407,64.9668,131150.0
2021-01-25 11:50:00,74.61,74.63,74.59,74.62,119170.0,64.9668,64.9842,64.9494,64.9755,119170.0
2021-01-25 11:55:00,74.62,74.64,74.6,74.63,222927.0,64.9755,64.9929,64.9581,64.9842,222927.0
2021-01-25 12:00:00,74.64,74.68,74.63,74.64,112261.0,64.9929,65.0278,64.9842,64.9929,112261.0
2021-01-25 12:05:00,74.64,74.65,74.61,74.65,58067.0,64.9929,65.0017,64.9668,65.0017,58067.0
2021-01-25 12:10:00,74.65,74.68,74.55,74.55,155894.0,65.0017,65.0278,64.9146,64.9146,155894.0
2021-01-25 12:15:00,74.56,74.6,74.47,74.51,159227.0,64.9233,64.9581,64.8449,64.8797,159227.0
2021-01-25 12:20:00,74.51,74.59,74.44,74.44,254353.0,64.8797,64.9494,64.8188,64.8188,254353.0
2021-01-25 12:25:00,74.44,74.54,74.44,74.48,289990.0,64.8188,64.9059,64.8188,64.8536,289990.0
2021-01-25 12:30:00,74.48,74.59,74.44,74.57,203240.0,64.8536,64.9494,64.8188,64.932,203240.0
2021-01-25 12:35:00,74.58,74.62,74.55,74.55,128794.0,64.9407,64.9755,64.9146,64.9146,128794.0
2021-01-25 12:40:00,74.56,74.65,74.56,74.62,134983.0,64.9233,65.0017,64.9233,64.9755,134983.0
2021-01-25 12:45:00,74.63,74.7,74.62,74.68,61502.0,64.9842,65.0452,64.9755,65.0278,61502.0
2021-01-25 12:50:00,74.68,74.72,74.63,74.7,91800.0,65.0278,65.0626,64.9842,65.0452,91800.0
2021-01-25 12:55:00,74.7,74.72,74.66,74.7,101936.0,65.0452,65.0626,65.0104,65.0452,101936.0
2021-01-25 13:00:00,74.7,74.73,74.68,74.71,61847.0,65.0452,65.0713,65.0278,65.0539,61847.0
2021-01-25 13:05:00,74.71,74.71,74.64,74.69,49894.0,65.0539,65.0539,64.9929,65.0365,49894.0
2021-01-25 13:10:00,74.69,74.76,74.67,74.74,61123.0,65.0365,65.0974,65.0191,65.08,61123.0
2021-01-25 13:15:00,74.73,74.75,74.7,74.71,42337.0,65.0713,65.0887,65.0452,65.0539,42337.0
2021-01-25 13:20:00,74.7,74.76,74.69,74.73,230890.0,65.0452,65.0974,65.0365,65.0713,230890.0
2021-01-25 13:25:00,74.73,74.76,74.72,74.75,148906.0,65.0713,65.0974,65.0626,65.0887,148906.0
2021-01-25 13:30:00,74.76,74.76,74.71,74.72,84063.0,65.0974,65.0974,65.0539,65.0626,84063.0
2021-01-25 13:35:00,74.72,74.76,74.71,74.74,41670.0,65.0626,65.0974,65.0539,65.08,41670.0
2021-01-25 13:40:00,74.74,74.75,74.71,74.72,93041.0,65.08,65.0887,65.0539,65.0626,93041.0
2021-01-25 13:45:00,74.72,74.75,74.7,74.72,64457.0,65.0626,65.0887,65.0452,65.0626,64457.0
2021-01-25 13:50:00,74.72,74.72,74.65,74.65,51048.0,65.0626,65.0626,65.0017,65.0017,51048.0
2021-01-25 13:55:00,74.65,74.71,74.65,74.7,97470.0,65.0017,65.0539,65.0017,65.0452,97470.0
2021-01-25 14:00:00,74.7,74.71,74.64,74.7,116956.0,65.0452,65.0539,64.9929,65.0452,116956.0
2021-01-25 14:05:00,74.7,74.74,74.68,74.7,520958.0,65.0452,65.08,65.0278,65.0452,520958.0
2021-01-25 14:10:00,74.7,74.7,74.63,74.66,68915.0,65.0452,65.0452,64.9842,65.0104,68915.0
2021-01-25 14:15:00,74.66,74.68,74.62,74.67,240191.0,65.0104,65.0278,64.9755,65.0191,240191.0
2021-01-25 14:20:00,74.67,74.7,74.65,74.66,115794.0,65.0191,65.0452,65.0017,65.0104,115794.0
2021-01-25 14:25:00,74.67,74.7,74.64,74.69,88859.0,65.0191,65.0452,64.9929,65.0365,88859.0
2021-01-25 14:30:00,74.69,74.72,74.67,74.7,158349.0,65.0365,65.0626,65.0191,65.0452,158349.0
2021-01-25 14:35:00,74.7,74.71,74.67,74.68,160388.0,65.0452,65.0539,65.0191,65.0278,160388.0
2021-01-25 14:40:00,74.68,74.72,74.68,74.71,77899.0,65.0278,65.0626,65.0278,65.0539,77899.0
2021-01-25 14:45:00,74.71,74.74,74.7,74.72,47132.0,65.0539,65.08,65.0452,65.0626,47132.0
2021-01-25 14:50:00,74.73,74.73,74.69,74.69,42875.0,65.0713,65.0713,65.0365,65.0365,42875.0
2021-01-25 14:55:00,74.69,74.71,74.67,74.69,54196.0,65.0365,65.0539,65.0191,65.0365,54196.0
2021-01-25 15:00:00,74.68,74.72,74.68,74.69,63821.0,65.0278,65.0626,65.0278,65.0365,63821.0
2021-01-25 15:05:00,74.69,74.75,74.68,74.75,96831.0,65.0365,65.0887,65.0278,65.0887,96831.0
2021-01-25 15:10:00,74.74,74.75,74.67,74.68,166523.0,65.08,65.0887,65.0191,65.0278,166523.0
2021-01-25 15:15:00,74.68,74.78,74.65,74.78,514083.0,65.0278,65.1149,65.0017,65.1149,514083.0
2021-01-25 15:20:00,74.77,74.78,74.74,74.77,148668.0,65.1061,65.1149,65.08,65.1061,148668.0
2021-01-25 15:25:00,74.76,74.79,74.75,74.76,56378.0,65.0974,65.1236,65.0887,65.0974,56378.0
2021-01-25 15:30:00,74.75,74.76,74.72,74.75,97633.0,65.0887,65.0974,65.0626,65.0887,97633.0
2021-01-25 15:35:00,74.75,74.79,74.73,74.78,114935.0,65.0887,65.1236,65.0713,65.1149,114935.0
2021-01-25 15:40:00,74.78,74.83,74.76,74.83,151433.0,65.1149,65.1584,65.0974,65.1584,151433.0
2021-01-25 15:45:00,74.83,74.87,74.82,74.85,429798.0,65.1584,65.1932,65.1497,65.1758,429798.0
2021-01-25 15:50:00,74.85,74.95,74.85,74.94,456028.0,65.1758,65.2629,65.1758,65.2542,456028.0
2021-01-25 15:55:00,74.94,75.07,74.93,75.04,1553060.0,65.2542,65.3674,65.2455,65.3412,1553060.0
2021-01-26 09:30:00,75.17,75.25,75.15,75.17,479463.0,65.4544,65.5241,65.437,65.4544,479463.0
2021-01-26 09:35:00,75.17,75.17,75.11,75.11,109718.0,65.4544,65.4544,65.4022,65.4022,109718.0
2021-01-26 09:40:00,75.11,75.14,75.09,75.1,92615.0,65.4022,65.4283,65.3848,65.3935,92615.0
2021-01-26 09:45:00,75.1,75.14,75.07,75.11,213330.0,65.3935,65.4283,65.3674,65.4022,213330.0
2021-01-26 09:50:00,75.1,75.11,75.04,75.08,124035.0,65.3935,65.4022,65.3412,65.3761,124035.0
2021-01-26 09:55:00,75.08,75.15,75.07,75.11,165364.0,65.3761,65.437,65.3674,65.4022,165364.0
2021-01-26 10:00:00,75.12,75.22,75.11,75.2,498752.0,65.4109,65.498,65.4022,65.4806,498752.0
2021-01-26 10:05:00,75.2,75.25,75.17,75.23,312014.0,65.4806,65.5241,65.4544,65.5067,312014.0
2021-01-26 10:10:00,75.23,75.24,75.09,75.13,200884.0,65.5067,65.5154,65.3848,65.4196,200884.0
2021-01-26 10:15:00,75.13,75.22,75.1,75.15,147756.0,65.4196,65.498,65.3935,65.437,147756.0
2021-01-26 10:20:00,75.16,75.2,75.12,75.14,260016.0,65.4457,65.4806,65.4109,65.4283,260016.0
2021-01-26 10:25:00,75.14,75.26,75.13,75.23,103433.0,65.4283,65.5328,65.4196,65.5067,103433.0
2021-01-26 10:30:00,75.24,75.25,75.21,75.22,63848.0,65.5154,65.5241,65.4893,65.498,63848.0
2021-01-26 10:35:00,75.22,75.26,75.2,75.22,87713.0,65.498,65.5328,65.4806,65.498,87713.0
2021-01-26 10:40:00,75.22,75.25,75.21,75.23,98336.0,65.498,65.5241,65.4893,65.5067,98336.0
2021-01-26 10:45:00,75.23,75.27,75.22,75.23,245320.0,65.5067,65.5415,65.498,65.5067,245320.0
2021-01-26 10:50:00,75.23,75.23,75.16,75.17,98597.0,65.5067,65.5067,65.4457,65.4544,98597.0
2021-01-26 10:55:00,75.17,75.19,75.13,75.15,132176.0,65.4544,65.4719,65.4196,65.437,132176.0
2021-01-26 11:00:00,75.16,75.19,75.1,75.16,146202.0,65.4457,65.4719,65.3935,65.4457,146202.0
2021-01-26 11:05:00,75.16,75.16,75.03,75.05,141242.0,65.4457,65.4457,65.3325,65.35,141242.0
2021-01-26 11:10:00,75.05,75.1,75.04,75.06,236497.0,65.35,65.3935,65.3412,65.3587,236497.0
2021-01-26 11:15:00,75.06,75.09,75.04,75.05,113056.0,65.3587,65.3848,65.3412,65.35,113056.0
2021-01-26 11:20:00,75.05,75.1,75.04,75.08,110979.0,65.35,65.3935,65.3412,65.3761,110979.0
2021-01-26 11:25:00,75.08,75.15,75.07,75.12,523887.0,65.3761,65.437,65.3674,65.4109,523887.0
2021-01-26 11:30:00,75.12,75.12,75.02,75.02,287504.0,65.4109,65.4109,65.3238,65.3238,287504.0
2021-01-26 11:35:00,75.02,75.07,75.0,75.06,599991.0,65.3238,65.3674,65.3064,65.3587,599991.0
2021-01-26 11:40:00,75.06,75.06,75.0,75.0,74834.0,65.3587,65.3587,65.3064,65.3064,74834.0
2021-01-26 11:45:00,75.0,75.04,74.95,74.96,247362.0,65.3064,65.3412,65.2629,65.2716,247362.0
2021-01-26 11:50:00,74.96,74.99,74.92,74.92,101121.0,65.2716,65.2977,65.2368,65.2368,101121.0
2021-01-26 11:55:00,74.92,74.98,74.9,74.95,240986.0,65.2368,65.289,65.2193,65.2629,240986.0
2021-01-26 12:00:00,74.95,75.01,74.94,75.0,176726.0,65.2629,65.3151,65.2542,65.3064,176726.0
2021-01-26 12:05:00,75.0,75.03,74.99,75.01,83137.0,65.3064,65.3325,65.2977,65.3151,83137.0
2021-01-26 12:10:00,75.01,75.02,74.99,75.0,97862.0,65.3151,65.3238,65.2977,65.3064,97862.0
2021-01-26 12:15:00,74.99,75.04,74.98,75.02,120691.0,65.2977,65.3412,65.289,65.3238,120691.0
2021-01-26 12:20:00,75.02,75.07,75.01,75.05,98429.0,65.3238,65.3674,65.3151,65.35,98429.0
2021-01-26 12:25:00,75.06,75.11,75.05,75.1,46760.0,65.3587,65.4022,65.35,65.3935,46760.0
2021-01-26 12:30:00,75.09,75.11,75.08,75.11,20232.0,65.3848,65.4022,65.3761,65.4022,20232.0
2021-01-26 12:35:00,75.1,75.1,75.06,75.08,35103.0,65.3935,65.3935,65.3587,65.3761,35103.0
2021-01-26 12:40:00,75.07,75.07,75.03,75.04,48812.0,65.3674,65.3674,65.3325,65.3412,48812.0
2021-01-26 12:45:00,75.04,75.05,75.02,75.05,69860.0,65.3412,65.35,65.3238,65.35,69860.0
2021-01-26 12:50:00,75.05,75.09,75.04,75.08,117294.0,65.35,65.3848,65.3412,65.3761,117294.0
2021-01-26 12:55:00,75.09,75.1,75.05,75.07,170895.0,65.3848,65.3935,65.35,65.3674,170895.0
2021-01-26 13:00:00,75.07,75.09,75.05,75.09,46309.0,65.3674,65.3848,65.35,65.3848,46309.0
2021-01-26 13:05:00,75.09,75.12,75.07,75.11,111940.0,65.3848,65.4109,65.3674,65.4022,111940.0
2021-01-26 13:10:00,75.12,75.16,75.12,75.15,173522.0,65.4109,65.4457,65.4109,65.437,173522.0
2021-01-26 13:15:00,75.16,75.17,75.13,75.14,50629.0,65.4457,65.4544,65.4196,65.4283,50629.0
2021-01-26 13:20:00,75.14,75.14,75.12,75.14,43492.0,65.4283,65.4283,65.4109,65.4283,43492.0
2021-01-26 13:25:00,75.14,75.16,75.13,75.14,68146.0,65.4283,65.4457,65.4196,65.4283,68146.0
2021-01-26 13:30:00,75.14,75.16,75.12,75.15,36169.0,65.4283,65.4457,65.4109,65.437,36169.0
2021-01-26 13:35:00,75.15,75.16,75.13,75.15,13510.0,65.437,65.4457,65.4196,65.437,13510.0
2021-01-26 13:40:00,75.15,75.19,75.14,75.19,89482.0,65.437,65.4719,65.4283,65.4719,89482.0
2021-01-26 13:45:00,75.19,75.19,75.17,75.17,25860.0,65.4719,65.4719,65.4544,65.4544,25860.0
2021-01-26 13:50:00,75.18,75.18,75.15,75.17,100003.0,65.4632,65.4632,65.437,65.4544,100003.0
2021-01-26 13:55:00,75.17,75.18,75.16,75.17,16570.0,65.4544,65.4632,65.4457,65.4544,16570.0
2021-01-26 14:00:00,75.16,75.19,75.14,75.18,92439.0,65.4457,65.4719,65.4283,65.4632,92439.0
2021-01-26 14:05:00,75.18,75.2,75.18,75.2,16274.0,65.4632,65.4806,65.4632,65.4806,16274.0
2021-01-26 14:10:00,75.2,75.21,75.18,75.19,28688.0,65.4806,65.4893,65.4632,65.4719,28688.0
2021-01-26 14:15:00,75.2,75.2,75.18,75.19,72745.0,65.4806,65.4806,65.4632,65.4719,72745.0
2021-01-26 14:20:00,75.19,75.2,75.17,75.19,58420.0,65.4719,65.4806,65.4544,65.4719,58420.0
2021-01-26 14:25:00,75.18,75.19,75.13,75.18,237741.0,65.4632,65.4719,65.4196,65.4632,237741.0
2021-01-26 14:30:00,75.19,75.21,75.18,75.2,37123.0,65.4719,65.4893,65.4632,65.4806,37123.0
2021-01-26 14:35:00,75.2,75.21,75.18,75.2,12912.0,65.4806,65.4893,65.4632,65.4806,12912.0
2021-01-26 14:40:00,75.19,75.2,75.18,75.19,25839.0,65.4719,65.4806,65.4632,65.4719,25839.0
2021-01-26 14:45:00,75.2,75.2,75.15,75.17,119087.0,65.4806,65.4806,65.437,65.4544,119087.0
2021-01-26 14:50:00,75.17,75.18,75.15,75.16,27122.0,65.4544,65.4632,65.437,65.4457,27122.0
2021-01-26 14:55:00,75.17,75.2,75.17,75.19,79885.0,65.4544,65.4806,65.4544,65.4719,79885.0
2021-01-26 15:00:00,75.19,75.21,75.15,75.21,198243.0,65.4719,65.4893,65.437,65.4893,198243.0
2021-01-26 15:05:00,75.2,75.24,75.2,75.23,67957.0,65.4806,65.5154,65.4806,65.5067,67957.0
2021-01-26 15:10:00,75.24,75.25,75.23,75.24,374207.0,65.5154,65.5241,65.5067,65.5154,374207.0
2021-01-26 15:15:00,75.23,75.24,75.2,75.22,389098.0,65.5067,65.5154,65.4806,65.498,389098.0
2021-01-26 15:20:00,75.22,75.24,75.21,75.23,216135.0,65.498,65.5154,65.4893,65.5067,216135.0
2021-01-26 15:25:00,75.23,75.26,75.23,75.25,167372.0,65.5067,65.5328,65.5067,65.5241,167372.0
2021-01-26 15:30:00,75.25,75.26,75.2,75.2,204905.0,65.5241,65.5328,65.4806,65.4806,204905.0
2021-01-26 15:35:00,75.2,75.21,75.14,75.14,198739.0,65.4806,65.4893,65.4283,65.4283,198739.0
2021-01-26 15:40:00,75.15,75.18,75.13,75.17,143485.0,65.437,65.4632,65.4196,65.4544,143485.0
2021-01-26 15:45:00,75.17,75.2,75.14,75.15,112867.0,65.4544,65.4806,65.4283,65.437,112867.0
2021-01-26 15:50:00,75.15,75.19,75.14,75.17,218080.0,65.437,65.4719,65.4283,65.4544,218080.0
2021-01-26 15:55:00,75.17,75.19,75.1,75.18,1222416.0,65.4544,65.4719,65.3935,65.4632,1222416.0
2021-01-27 09:30:00,73.79,73.82,73.56,73.61,669386.0,64.2528,64.2789,64.0525,64.0961,669386.0
2021-01-27 09:35:00,73.61,73.61,73.43,73.54,782129.0,64.0961,64.0961,63.9393,64.0351,782129.0
2021-01-27 09:40:00,73.53,73.53,73.28,73.3,731185.0,64.0264,64.0264,63.8087,63.8261,731185.0
2021-01-27 09:45:00,73.3,73.42,73.24,73.28,453846.0,63.8261,63.9306,63.7739,63.8087,453846.0
2021-01-27 09:50:00,73.28,73.37,73.18,73.36,632960.0,63.8087,63.8871,63.7216,63.8784,632960.0
2021-01-27 09:55:00,73.36,73.59,73.34,73.47,843955.0,63.8784,64.0787,63.861,63.9742,843955.0
2021-01-27 10:00:00,73.47,73.66,73.45,73.63,715844.0,63.9742,64.1396,63.9568,64.1135,715844.0
2021-01-27 10:05:00,73.62,73.68,73.57,73.66,398501.0,64.1048,64.157,64.0612,64.1396,398501.0
2021-01-27 10:10:00,73.66,73.7,73.59,73.6,199393.0,64.1396,64.1744,64.0787,64.0874,199393.0
2021-01-27 10:15:00,73.6,73.74,73.52,73.7,280430.0,64.0874,64.2093,64.0177,64.1744,280430.0
2021-01-27 10:20:00,73.7,73.84,73.69,73.81,290002.0,64.1744,64.2963,64.1657,64.2702,290002.0
2021-01-27 10:25:00,73.81,73.86,73.78,73.78,128696.0,64.2702,64.3138,64.2441,64.2441,128696.0
2021-01-27 10:30:00,73.78,73.92,73.7,73.8,893994.0,64.2441,64.366,64.1744,64.2615,893994.0
2021-01-27 10:35:00,73.8,73.83,73.72,73.73,248473.0,64.2615,64.2876,64.1919,64.2006,248473.0
2021-01-27 10:40:00,73.73,73.88,73.73,73.85,332757.0,64.2006,64.3312,64.2006,64.3051,332757.0
2021-01-27 10:45:00,73.86,73.96,73.84,73.95,313451.0,64.3138,64.4008,64.2963,64.3921,313451.0
2021-01-27 10:50:00,73.94,74.0,73.89,73.97,222866.0,64.3834,64.4357,64.3399,64.4095,222866.0
2021-01-27 10:55:00,73.97,74.02,73.95,73.99,158369.0,64.4095,64.4531,64.3921,64.427,158369.0
2021-01-27 11:00:00,73.99,74.03,73.94,74.02,183408.0,64.427,64.4618,64.3834,64.4531,183408.0
2021-01-27 11:05:00,74.02,74.04,73.92,73.94,158959.0,64.4531,64.4705,64.366,64.3834,158959.0
2021-01-27 11:10:00,73.95,73.96,73.88,73.91,100139.0,64.3921,64.4008,64.3312,64.3573,100139.0
2021-01-27 11:15:00,73.91,73.93,73.87,73.87,122391.0,64.3573,64.3747,64.3225,64.3225,122391.0
2021-01-27 11:20:00,73.88,73.93,73.84,73.92,119663.0,64.3312,64.3747,64.2963,64.366,119663.0
2021-01-27 11:25:00,73.92,73.99,73.91,73.98,131779.0,64.366,64.427,64.3573,64.4182,131779.0
2021-01-27 11:30:00,73.99,74.02,73.91,73.92,356066.0,64.427,64.4531,64.3573,64.366,356066.0
2021-01-27 11:35:00,73.92,74.09,73.9,74.09,675210.0,64.366,64.514,64.3486,64.514,675210.0
2021-01-27 11:40:00,74.09,74.16,74.06,74.12,509514.0,64.514,64.575,64.4879,64.5402,509514.0
2021-01-27 11:45:00,74.12,74.23,74.02,74.02,320081.0,64.5402,64.6359,64.4531,64.4531,320081.0
2021-01-27 11:50:00,74.02,74.07,73.93,73.93,238120.0,64.4531,64.4966,64.3747,64.3747,238120.0
2021-01-27 11:55:00,73.92,73.93,73.79,73.81,202840.0,64.366,64.3747,64.2528,64.2702,202840.0
2021-01-27 12:00:00,73.81,73.82,73.73,73.75,110107.0,64.2702,64.2789,64.2006,64.218,110107.0
2021-01-27 12:05:00,73.75,73.9,73.75,73.9,232318.0,64.218,64.3486,64.218,64.3486,232318.0
2021-01-27 12:10:00,73.89,74.05,73.89,74.03,219096.0,64.3399,64.4792,64.3399,64.4618,219096.0
2021-01-27 12:15:00,74.03,74.08,74.0,74.04,77931.0,64.4618,64.5053,64.4357,64.4705,77931.0
2021-01-27 12:20:00,74.04,74.07,74.0,74.01,97727.0,64.4705,64.4966,64.4357,64.4444,97727.0
2021-01-27 12:25:00,74.02,74.03,73.99,74.0,62396.0,64.4531,64.4618,64.427,64.4357,62396.0
2021-01-27 12:30:00,74.0,74.01,73.95,73.97,70633.0,64.4357,64.4444,64.3921,64.4095,70633.0
2021-01-27 12:35:00,73.97,74.05,73.9,74.05,99814.0,64.4095,64.4792,64.3486,64.4792,99814.0
2021-01-27 12:40:00,74.04,74.12,74.03,74.11,241350.0,64.4705,64.5402,64.4618,64.5314,241350.0
2021-01-27 12:45:00,74.12,74.12,74.05,74.11,62451.0,64.5402,64.5402,64.4792,64.5314,62451.0
2021-01-27 12:50:00,74.11,74.17,74.08,74.11,70615.0,64.5314,64.5837,64.5053,64.5314,70615.0
2021-01-27 12:55:00,74.11,74.16,74.11,74.14,340389.0,64.5314,64.575,64.5314,64.5576,340389.0
2021-01-27 13:00:00,74.14,74.17,74.09,74.1,86862.0,64.5576,64.5837,64.514,64.5227,86862.0
2021-01-27 13:05:00,74.11,74.12,74.06,74.1,52054.0,64.5314,64.5402,64.4879,64.5227,52054.0
2021-01-27 13:10:00,74.11,74.11,74.03,74.07,51418.0,64.5314,64.5314,64.4618,64.4966,51418.0
2021-01-27 13:15:00,74.07,74.09,74.03,74.05,133106.0,64.4966,64.514,64.4618,64.4792,133106.0
2021-01-27 13:20:00,74.05,74.06,73.99,74.02,84782.0,64.4792,64.4879,64.427,64.4531,84782.0
2021-01-27 13:25:00,74.02,74.12,74.02,74.07,91432.0,64.4531,64.5402,64.4531,64.4966,91432.0
2021-01-27 13:30:00,74.06,74.1,74.03,74.08,83073.0,64.4879,64.5227,64.4618,64.5053,83073.0
2021-01-27 13:35:00,74.07,74.09,74.04,74.06,39632.0,64.4966,64.514,64.4705,64.4879,39632.0
2021-01-27 13:40:00,74.06,74.07,73.98,73.98,94221.0,64.4879,64.4966,64.4182,64.4182,94221.0
2021-01-27 13:45:00,73.98,74.01,73.97,73.98,40796.0,64.4182,64.4444,64.4095,64.4182,40796.0
2021-01-27 13:50:00,73.98,74.05,73.98,74.05,54780.0,64.4182,64.4792,64.4182,64.4792,54780.0
2021-01-27 13:55:00,74.05,74.05,73.93,74.0,243618.0,64.4792,64.4792,64.3747,64.4357,243618.0
2021-01-27 14:00:00,74.02,74.12,73.99,74.0,342256.0,64.4531,64.5402,64.427,64.4357,342256.0
2021-01-27 14:05:00,73.99,74.0,73.93,74.0,177273.0,64.427,64.4357,64.3747,64.4357,177273.0
2021-01-27 14:10:00,74.01,74.04,74.0,74.02,143606.0,64.4444,64.4705,64.4357,64.4531,143606.0
2021-01-27 14:15:00,74.01,74.02,73.85,73.87,341688.0,64.4444,64.4531,64.3051,64.3225,341688.0
2021-01-27 14:20:00,73.87,73.9,73.82,73.88,344853.0,64.3225,64.3486,64.2789,64.3312,344853.0
2021-01-27 14:25:00,73.89,73.93,73.84,73.84,227849.0,64.3399,64.3747,64.2963,64.2963,227849.0
2021-01-27 14:30:00,73.84,73.86,73.61,73.62,468040.0,64.2963,64.3138,64.0961,64.1048,468040.0
2021-01-27 14:35:00,73.62,73.7,73.58,73.66,413250.0,64.1048,64.1744,64.0699,64.1396,413250.0
2021-01-27 14:40:00,73.66,73.82,73.62,73.77,417554.0,64.1396,64.2789,64.1048,64.2354,417554.0
2021-01-27 14:45:00,73.76,73.79,73.6,73.66,408831.0,64.2267,64.2528,64.0874,64.1396,408831.0
2021-01-27 14:50:00,73.66,73.7,73.5,73.58,482502.0,64.1396,64.1744,64.0003,64.0699,482502.0
2021-01-27 14:55:00,73.57,73.64,73.46,73.56,363367.0,64.0612,64.1222,63.9655,64.0525,363367.0
2021-01-27 15:00:00,73.55,73.63,73.47,73.58,751959.0,64.0438,64.1135,63.9742,64.0699,751959.0
2021-01-27 15:05:00,73.58,73.66,73.54,73.58,387072.0,64.0699,64.1396,64.0351,64.0699,387072.0
2021-01-27 15:10:00,73.59,73.72,73.54,73.71,425460.0,64.0787,64.1919,64.0351,64.1831,425460.0
2021-01-27 15:15:00,73.7,73.71,73.61,73.62,607218.0,64.1744,64.1831,64.0961,64.1048,607218.0
2021-01-27 15:20:00,73.61,73.65,73.48,73.5,415630.0,64.0961,64.1309,63.9829,64.0003,415630.0
2021-01-27 15:25:00,73.51,73.63,73.43,73.5,633558.0,64.009,64.1135,63.9393,64.0003,633558.0
2021-01-27 15:30:00,73.49,73.54,73.38,73.4,843827.0,63.9916,64.0351,63.8958,63.9132,843827.0
2021-01-27 15:35:00,73.4,73.46,73.3,73.4,1523458.0,63.9132,63.9655,63.8261,63.9132,1523458.0
2021-01-27 15:40:00,73.39,73.47,73.32,73.4,1110223.0,63.9045,63.9742,63.8436,63.9132,1110223.0
2021-01-27 15:45:00,73.39,73.52,73.35,73.49,416373.0,63.9045,64.0177,63.8697,63.9916,416373.0
2021-01-27 15:50:00,73.51,73.55,73.41,73.48,913189.0,64.009,64.0438,63.9219,63.9829,913189.0
2021-01-27 15:55:00,73.48,73.5,73.37,73.45,1826923.0,63.9829,64.0003,63.8871,63.9568,1826923.0
2021-01-28 09:30:00,73.65,73.83,73.57,73.76,655734.0,64.1309,64.2876,64.0612,64.2267,655734.0
2021-01-28 09:35:00,73.76,73.79,73.64,73.65,336482.0,64.2267,64.2528,64.1222,64.1309,336482.0
2021-01-28 09:40:00,73.65,73.98,73.64,73.95,610651.0,64.1309,64.4182,64.1222,64.3921,610651.0
2021-01-28 09:45:00,73.96,73.98,73.82,73.85,204127.0,64.4008,64.4182,64.2789,64.3051,204127.0
2021-01-28 09:50:00,73.85,73.94,73.84,73.88,213764.0,64.3051,64.3834,64.2963,64.3312,213764.0
2021-01-28 09:55:00,73.88,73.92,73.7,73.74,1040198.0,64.3312,64.366,64.1744,64.2093,1040198.0
2021-01-28 10:00:00,73.75,73.86,73.7,73.83,139697.0,64.218,64.3138,64.1744,64.2876,139697.0
2021-01-28 10:05:00,73.83,73.96,73.8,73.9,692988.0,64.2876,64.4008,64.2615,64.3486,692988.0
2021-01-28 10:10:00,73.9,74.09,73.9,74.09,792159.0,64.3486,64.514,64.3486,64.514,792159.0
2021-01-28 10:15:00,74.09,74.15,74.07,74.09,395962.0,64.514,64.5663,64.4966,64.514,395962.0
2021-01-28 10:20:00,74.1,74.17,74.02,74.02,270782.0,64.5227,64.5837,64.4531,64.4531,270782.0
2021-01-28 10:25:00,74.01,74.06,73.92,73.92,222454.0,64.4444,64.4879,64.366,64.366,222454.0
2021-01-28 10:30:00,73.93,73.99,73.91,73.92,200282.0,64.3747,64.427,64.3573,64.366,200282.0
2021-01-28 10:35:00,73.91,74.01,73.9,73.94,172671.0,64.3573,64.4444,64.3486,64.3834,172671.0
2021-01-28 10:40:00,73.94,73.99,73.84,73.89,124288.0,64.3834,64.427,64.2963,64.3399,124288.0
2021-01-28 10:45:00,73.89,74.0,73.89,73.98,459913.0,64.3399,64.4357,64.3399,64.4182,459913.0
2021-01-28 10:50:00,73.98,74.01,73.9,73.92,900909.0,64.4182,64.4444,64.3486,64.366,900909.0
2021-01-28 10:55:00,73.92,73.97,73.88,73.91,783413.0,64.366,64.4095,64.3312,64.3573,783413.0
2021-01-28 11:00:00,73.92,74.03,73.9,74.01,391406.0,64.366,64.4618,64.3486,64.4444,391406.0
2021-01-28 11:05:00,74.0,74.05,73.97,74.02,275331.0,64.4357,64.4792,64.4095,64.4531,275331.0
2021-01-28 11:10:00,74.01,74.06,73.98,74.04,463025.0,64.4444,64.4879,64.4182,64.4705,463025.0
2021-01-28 11:15:00,74.04,74.1,73.97,73.98,52437.0,64.4705,64.5227,64.4095,64.4182,52437.0
2021-01-28 11:20:00,73.98,73.99,73.87,73.93,191377.0,64.4182,64.427,64.3225,64.3747,191377.0
2021-01-28 11:25:00,73.94,73.99,73.9,73.92,189566.0,64.3834,64.427,64.3486,64.366,189566.0
2021-01-28 11:30:00,73.94,74.04,73.87,73.94,175136.0,64.3834,64.4705,64.3225,64.3834,175136.0
2021-01-28 11:35:00,73.95,74.02,73.95,73.97,176574.0,64.3921,64.4531,64.3921,64.4095,176574.0
2021-01-28 11:40:00,73.99,74.03,73.96,73.99,71859.0,64.427,64.4618,64.4008,64.427,71859.0
2021-01-28 11:45:00,74.0,74.01,73.93,74.01,132810.0,64.4357,64.4444,64.3747,64.4444,132810.0
2021-01-28 11:50:00,74.01,74.05,74.0,74.02,387255.0,64.4444,64.4792,64.4357,64.4531,387255.0
2021-01-28 11:55:00,74.03,74.06,74.01,74.04,179627.0,64.4618,64.4879,64.4444,64.4705,179627.0
2021-01-28 12:00:00,74.04,74.1,74.04,74.09,194544.0,64.4705,64.5227,64.4705,64.514,194544.0
2021-01-28 12:05:00,74.09,74.17,74.09,74.17,303202.0,64.514,64.5837,64.514,64.5837,303202.0
2021-01-28 12:10:00,74.17,74.18,74.11,74.12,156675.0,64.5837,64.5924,64.5314,64.5402,156675.0
2021-01-28 12:15:00,74.12,74.18,74.12,74.15,120165.0,64.5402,64.5924,64.5402,64.5663,120165.0
2021-01-28 12:20:00,74.16,74.2,74.15,74.19,119155.0,64.575,64.6098,64.5663,64.6011,119155.0
2021-01-28 12:25:00,74.19,74.19,74.16,74.18,45864.0,64.6011,64.6011,64.575,64.5924,45864.0
2021-01-28 12:30:00,74.18,74.21,74.17,74.17,139182.0,64.5924,64.6185,64.5837,64.5837,139182.0
2021-01-28 12:35:00,74.18,74.19,74.15,74.16,155286.0,64.5924,64.6011,64.5663,64.575,155286.0
2021-01-28 12:40:00,74.15,74.2,74.14,74.19,34373.0,64.5663,64.6098,64.5576,64.6011,34373.0
2021-01-28 12:45:00,74.18,74.23,74.18,74.22,46102.0,64.5924,64.6359,64.5924,64.6272,46102.0
2021-01-28 12:50:00,74.21,74.22,74.13,74.14,42980.0,64.6185,64.6272,64.5489,64.5576,42980.0
2021-01-28 12:55:00,74.14,74.16,74.13,74.14,70204.0,64.5576,64.575,64.5489,64.5576,70204.0
2021-01-28 13:00:00,74.14,74.2,74.14,74.19,46747.0,64.5576,64.6098,64.5576,64.6011,46747.0
2021-01-28 13:05:00,74.19,74.2,74.12,74.14,76128.0,64.6011,64.6098,64.5402,64.5576,76128.0
2021-01-28 13:10:00,74.14,74.15,74.09,74.12,89352.0,64.5576,64.5663,64.514,64.5402,89352.0
2021-01-28 13:15:00,74.12,74.15,74.1,74.13,47715.0,64.5402,64.5663,64.5227,64.5489,47715.0
2021-01-28 13:20:00,74.13,74.21,74.11,74.2,55405.0,64.5489,64.6185,64.5314,64.6098,55405.0
2021-01-28 13:25:00,74.2,74.23,74.19,74.21,72396.0,64.6098,64.6359,64.6011,64.6185,72396.0
2021-01-28 13:30:00,74.22,74.26,74.21,74.25,83825.0,64.6272,64.6621,64.6185,64.6534,83825.0
2021-01-28 13:35:00,74.25,74.32,74.25,74.31,109009.0,64.6534,64.7143,64.6534,64.7056,109009.0
2021-01-28 13:40:00,74.31,74.32,74.3,74.31,71039.0,64.7056,64.7143,64.6969,64.7056,71039.0
2021-01-28 13:45:00,74.31,74.33,74.28,74.3,231754.0,64.7056,64.723,64.6795,64.6969,231754.0
2021-01-28 13:50:00,74.31,74.32,74.26,74.3,89458.0,64.7056,64.7143,64.6621,64.6969,89458.0
2021-01-28 13:55:00,74.3,74.33,74.28,74.33,68855.0,64.6969,64.723,64.6795,64.723,68855.0
2021-01-28 14:00:00,74.33,74.34,74.31,74.32,102987.0,64.723,64.7317,64.7056,64.7143,102987.0
2021-01-28 14:05:00,74.32,74.33,74.29,74.29,112281.0,64.7143,64.723,64.6882,64.6882,112281.0
2021-01-28 14:10:00,74.31,74.31,74.25,74.26,79884.0,64.7056,64.7056,64.6534,64.6621,79884.0
2021-01-28 14:15:00,74.27,74.27,74.2,74.25,126975.0,64.6708,64.6708,64.6098,64.6534,126975.0
2021-01-28 14:20:00,74.26,74.26,74.21,74.22,864492.0,64.6621,64.6621,64.6185,64.6272,864492.0
2021-01-28 14:25:00,74.22,74.28,74.22,74.25,270922.0,64.6272,64.6795,64.6272,64.6534,270922.0
2021-01-28 14:30:00,74.26,74.26,74.22,74.23,171518.0,64.6621,64.6621,64.6272,64.6359,171518.0
2021-01-28 14:35:00,74.23,74.25,74.16,74.24,203733.0,64.6359,64.6534,64.575,64.6446,203733.0
2021-01-28 14:40:00,74.25,74.27,74.19,74.22,131700.0,64.6534,64.6708,64.6011,64.6272,131700.0
2021-01-28 14:45:00,74.23,74.26,74.2,74.26,191588.0,64.6359,64.6621,64.6098,64.6621,191588.0
2021-01-28 14:50:00,74.26,74.27,74.17,74.2,115718.0,64.6621,64.6708,64.5837,64.6098,115718.0
2021-01-28 14:55:00,74.2,74.22,74.16,74.21,103433.0,64.6098,64.6272,64.575,64.6185,103433.0
2021-01-28 15:00:00,74.2,74.21,74.15,74.17,221312.0,64.6098,64.6185,64.5663,64.5837,221312.0
2021-01-28 15:05:00,74.17,74.21,74.16,74.19,230808.0,64.5837,64.6185,64.575,64.6011,230808.0
2021-01-28 15:10:00,74.18,74.22,74.16,74.19,355521.0,64.5924,64.6272,64.575,64.6011,355521.0
2021-01-28 15:15:00,74.19,74.2,74.1,74.13,197505.0,64.6011,64.6098,64.5227,64.5489,197505.0
2021-01-28 15:20:00,74.14,74.14,74.09,74.12,325849.0,64.5576,64.5576,64.514,64.5402,325849.0
2021-01-28 15:25:00,74.12,74.15,74.05,74.06,252588.0,64.5402,64.5663,64.4792,64.4879,252588.0
2021-01-28 15:30:00,74.05,74.12,74.03,74.06,437520.0,64.4792,64.5402,64.4618,64.4879,437520.0
2021-01-28 15:35:00,74.06,74.08,74.01,74.07,363111.0,64.4879,64.5053,64.4444,64.4966,363111.0
2021-01-28 15:40:00,74.06,74.09,74.03,74.06,212186.0,64.4879,64.514,64.4618,64.4879,212186.0
2021-01-28 15:45:00,74.06,74.12,74.02,74.1,494275.0,64.4879,64.5402,64.4531,64.5227,494275.0
2021-01-28 15:50:00,74.11,74.11,74.04,74.06,1023282.0,64.5314,64.5314,64.4705,64.4879,1023282.0
2021-01-28 15:55:00,74.05,74.05,73.93,73.96,3067899.0,64.4792,64.4792,64.3747,64.4008,3067899.0
2021-01-29 09:30:00,73.04,73.08,72.89,73.01,589152.0,63.5997,63.6346,63.4691,63.5736,589152.0
2021-01-29 09:35:00,73.0,73.0,72.86,72.88,858337.0,63.5649,63.5649,63.443,63.4604,858337.0
2021-01-29 09:40:00,72.88,72.88,72.76,72.82,339315.0,63.4604,63.4604,63.3559,63.4082,339315.0
2021-01-29 09:45:00,72.81,72.91,72.78,72.81,558464.0,63.3995,63.4865,63.3733,63.3995,558464.0
2021-01-29 09:50:00,72.8,72.84,72.72,72.8,390800.0,63.3908,63.4256,63.3211,63.3908,390800.0
2021-01-29 09:55:00,72.8,73.03,72.8,72.95,710013.0,63.3908,63.591,63.3908,63.5214,710013.0
2021-01-29 10:00:00,72.95,73.04,72.89,73.03,634362.0,63.5214,63.5997,63.4691,63.591,634362.0
2021-01-29 10:05:00,73.03,73.11,72.92,73.1,820956.0,63.591,63.6607,63.4953,63.652,820956.0
2021-01-29 10:10:00,73.09,73.19,73.08,73.13,1038100.0,63.6433,63.7304,63.6346,63.6781,1038100.0
2021-01-29 10:15:00,73.13,73.18,73.06,73.09,567233.0,63.6781,63.7216,63.6172,63.6433,567233.0
2021-01-29 10:20:00,73.07,73.21,73.07,73.21,305969.0,63.6259,63.7478,63.6259,63.7478,305969.0
2021-01-29 10:25:00,73.2,73.2,73.14,73.17,138863.0,63.7391,63.7391,63.6868,63.7129,138863.0
2021-01-29 10:30:00,73.17,73.26,73.14,73.18,219936.0,63.7129,63.7913,63.6868,63.7216,219936.0
2021-01-29 10:35:00,73.18,73.19,73.08,73.08,579525.0,63.7216,63.7304,63.6346,63.6346,579525.0
2021-01-29 10:40:00,73.08,73.09,72.94,72.95,764232.0,63.6346,63.6433,63.5127,63.5214,764232.0
2021-01-29 10:45:00,72.95,73.05,72.92,73.03,275450.0,63.5214,63.6084,63.4953,63.591,275450.0
2021-01-29 10:50:00,73.02,73.06,73.0,73.04,185122.0,63.5823,63.6172,63.5649,63.5997,185122.0
2021-01-29 10:55:00,73.05,73.1,73.0,73.08,274403.0,63.6084,63.652,63.5649,63.6346,274403.0
2021-01-29 11:00:00,73.08,73.11,72.93,72.96,309207.0,63.6346,63.6607,63.504,63.5301,309207.0
2021-01-29 11:05:00,72.96,72.98,72.9,72.96,377002.0,63.5301,63.5475,63.4778,63.5301,377002.0
2021-01-29 11:10:00,72.95,72.96,72.79,72.81,300402.0,63.5214,63.5301,63.3821,63.3995,300402.0
2021-01-29 11:15:00,72.81,72.85,72.77,72.8,393110.0,63.3995,63.4343,63.3646,63.3908,393110.0
2021-01-29 11:20:00,72.8,72.8,72.68,72.73,746538.0,63.3908,63.3908,63.2863,63.3298,746538.0
2021-01-29 11:25:00,72.72,72.79,72.59,72.64,937978.0,63.3211,63.3821,63.2079,63.2514,937978.0
2021-01-29 11:30:00,72.63,72.67,72.52,72.52,573089.0,63.2427,63.2776,63.147,63.147,573089.0
2021-01-29 11:35:00,72.53,72.6,72.46,72.6,499179.0,63.1557,63.2166,63.0947,63.2166,499179.0
2021-01-29 11:40:00,72.59,72.64,72.55,72.59,380744.0,63.2079,63.2514,63.1731,63.2079,380744.0
2021-01-29 11:45:00,72.59,72.63,72.53,72.6,424073.0,63.2079,63.2427,63.1557,63.2166,424073.0
2021-01-29 11:50:00,72.6,72.62,72.51,72.55,391864.0,63.2166,63.234,63.1382,63.1731,391864.0
2021-01-29 11:55:00,72.56,72.61,72.54,72.6,232806.0,63.1818,63.2253,63.1644,63.2166,232806.0
2021-01-29 12:00:00,72.6,72.61,72.53,72.58,391685.0,63.2166,63.2253,63.1557,63.1992,391685.0
2021-01-29 12:05:00,72.58,72.6,72.5,72.57,404322.0,63.1992,63.2166,63.1295,63.1905,404322.0
2021-01-29 12:10:00,72.57,72.64,72.51,72.51,585228.0,63.1905,63.2514,63.1382,63.1382,585228.0
2021-01-29 12:15:00,72.51,72.51,72.36,72.37,801057.0,63.1382,63.1382,63.0076,63.0163,801057.0
2021-01-29 12:20:00,72.37,72.38,72.29,72.31,650607.0,63.0163,63.025,62.9467,62.9641,650607.0
2021-01-29 12:25:00,72.31,72.39,72.28,72.34,661344.0,62.9641,63.0338,62.938,62.9902,661344.0
2021-01-29 12:30:00,72.34,72.4,72.26,72.27,483085.0,62.9902,63.0425,62.9206,62.9293,483085.0
2021-01-29 12:35:00,72.27,72.32,72.16,72.19,792595.0,62.9293,62.9728,62.8335,62.8596,792595.0
2021-01-29 12:40:00,72.19,72.31,72.17,72.18,1021489.0,62.8596,62.9641,62.8422,62.8509,1021489.0
2021-01-29 12:45:00,72.19,72.21,72.01,72.03,440511.0,62.8596,62.877,62.7029,62.7203,440511.0
2021-01-29 12:50:00,72.03,72.3,72.03,72.28,656305.0,62.7203,62.9554,62.7203,62.938,656305.0
2021-01-29 12:55:00,72.28,72.29,72.12,72.12,250283.0,62.938,62.9467,62.7986,62.7986,250283.0
2021-01-29 13:00:00,72.12,72.29,72.07,72.21,230394.0,62.7986,62.9467,62.7551,62.877,230394.0
2021-01-29 13:05:00,72.21,72.23,72.13,72.19,248859.0,62.877,62.8944,62.8074,62.8596,248859.0
2021-01-29 13:10:00,72.18,72.22,72.1,72.14,241583.0,62.8509,62.8857,62.7812,62.8161,241583.0
2021-01-29 13:15:00,72.13,72.13,72.0,72.05,200250.0,62.8074,62.8074,62.6942,62.7377,200250.0
2021-01-29 13:20:00,72.03,72.19,72.03,72.14,199336.0,62.7203,62.8596,62.7203,62.8161,199336.0
2021-01-29 13:25:00,72.14,72.35,72.13,72.35,226197.0,62.8161,62.9989,62.8074,62.9989,226197.0
2021-01-29 13:30:00,72.34,72.35,72.27,72.32,223432.0,62.9902,62.9989,62.9293,62.9728,223432.0
2021-01-29 13:35:00,72.32,72.35,72.29,72.32,131234.0,62.9728,62.9989,62.9467,62.9728,131234.0
2021-01-29 13:40:00,72.31,72.35,72.25,72.33,114588.0,62.9641,62.9989,62.9118,62.9815,114588.0
2021-01-29 13:45:00,72.32,72.37,72.19,72.2,568471.0,62.9728,63.0163,62.8596,62.8683,568471.0
2021-01-29 13:50:00,72.2,72.24,72.16,72.19,355586.0,62.8683,62.9031,62.8335,62.8596,355586.0
2021-01-29 13:55:00,72.2,72.21,72.14,72.17,567300.0,62.8683,62.877,62.8161,62.8422,567300.0
2021-01-29 14:00:00,72.17,72.39,72.15,72.34,449368.0,62.8422,63.0338,62.8248,62.9902,449368.0
2021-01-29 14:05:00,72.34,72.38,72.3,72.38,743672.0,62.9902,63.025,62.9554,63.025,743672.0
2021-01-29 14:10:00,72.38,72.39,72.32,72.37,166290.0,63.025,63.0338,62.9728,63.0163,166290.0
2021-01-29 14:15:00,72.35,72.37,72.32,72.35,133733.0,62.9989,63.0163,62.9728,62.9989,133733.0
2021-01-29 14:20:00,72.35,72.38,72.29,72.36,276808.0,62.9989,63.025,62.9467,63.0076,276808.0
2021-01-29 14:25:00,72.36,72.36,72.26,72.28,145886.0,63.0076,63.0076,62.9206,62.938,145886.0
2021-01-29 14:30:00,72.27,72.27,72.17,72.19,134833.0,62.9293,62.9293,62.8422,62.8596,134833.0
2021-01-29 14:35:00,72.19,72.26,72.17,72.22,303084.0,62.8596,62.9206,62.8422,62.8857,303084.0
2021-01-29 14:40:00,72.21,72.36,72.14,72.26,624941.0,62.877,63.0076,62.8161,62.9206,624941.0
2021-01-29 14:45:00,72.26,72.29,72.21,72.23,237427.0,62.9206,62.9467,62.877,62.8944,237427.0
2021-01-29 14:50:00,72.23,72.28,72.22,72.24,172270.0,62.8944,62.938,62.8857,62.9031,172270.0
2021-01-29 14:55:00,72.25,72.31,72.23,72.23,133578.0,62.9118,62.9641,62.8944,62.8944,133578.0
2021-01-29 15:00:00,72.24,72.44,72.24,72.42,359288.0,62.9031,63.0773,62.9031,63.0599,359288.0
2021-01-29 15:05:00,72.41,72.44,72.37,72.42,252774.0,63.0512,63.0773,63.0163,63.0599,252774.0
2021-01-29 15:10:00,72.43,72.53,72.43,72.51,396009.0,63.0686,63.1557,63.0686,63.1382,396009.0
2021-01-29 15:15:00,72.51,72.54,72.46,72.52,369190.0,63.1382,63.1644,63.0947,63.147,369190.0
2021-01-29 15:20:00,72.53,72.57,72.5,72.52,543515.0,63.1557,63.1905,63.1295,63.147,543515.0
2021-01-29 15:25:00,72.52,72.56,72.43,72.44,552972.0,63.147,63.1818,63.0686,63.0773,552972.0
2021-01-29 15:30:00,72.44,72.57,72.44,72.54,504114.0,63.0773,63.1905,63.0773,63.1644,504114.0
2021-01-29 15:35:00,72.54,72.57,72.38,72.38,233714.0,63.1644,63.1905,63.025,63.025,233714.0
2021-01-29 15:40:00,72.38,72.43,72.35,72.4,428026.0,63.025,63.0686,62.9989,63.0425,428026.0
2021-01-29 15:45:00,72.39,72.41,72.32,72.39,722518.0,63.0338,63.0512,62.9728,63.0338,722518.0
2021-01-29 15:50:00,72.39,72.59,72.39,72.55,1089715.0,63.0338,63.2079,63.0338,63.1731,1089715.0
2021-01-29 15:55:00,72.55,72.62,72.32,72.39,2648352.0,63.1731,63.234,62.9728,63.0338,2648352.0
2021-02-01 09:30:00,73.28,73.31,73.16,73.17,829183.0,63.8087,63.8348,63.7042,63.7129,829183.0
2021-02-01 09:35:00,73.17,73.26,73.14,73.18,445265.0,63.7129,63.7913,63.6868,63.7216,445265.0
2021-02-01 09:40:00,73.17,73.21,73.13,73.14,247694.0,63.7129,63.7478,63.6781,63.6868,247694.0
2021-02-01 09:45:00,73.14,73.17,73.03,73.05,192090.0,63.6868,63.7129,63.591,63.6084,192090.0
2021-02-01 09:50:00,73.04,73.1,72.92,72.93,525739.0,63.5997,63.652,63.4953,63.504,525739.0
2021-02-01 09:55:00,72.93,73.06,72.93,73.04,378284.0,63.504,63.6172,63.504,63.5997,378284.0
2021-02-01 10:00:00,73.03,73.1,72.96,73.09,708225.0,63.591,63.652,63.5301,63.6433,708225.0
2021-02-01 10:05:00,73.09,73.11,72.97,72.98,682248.0,63.6433,63.6607,63.5388,63.5475,682248.0
2021-02-01 10:10:00,72.98,73.09,72.96,73.04,494366.0,63.5475,63.6433,63.5301,63.5997,494366.0
2021-02-01 10:15:00,73.04,73.1,73.01,73.08,511565.0,63.5997,63.652,63.5736,63.6346,511565.0
2021-02-01 10:20:00,73.09,73.14,73.06,73.14,307845.0,63.6433,63.6868,63.6172,63.6868,307845.0
2021-02-01 10:25:00,73.13,73.16,73.08,73.08,201887.0,63.6781,63.7042,63.6346,63.6346,201887.0
2021-02-01 10:30:00,73.08,73.2,73.08,73.19,120691.0,63.6346,63.7391,63.6346,63.7304,120691.0
2021-02-01 10:35:00,73.19,73.2,73.08,73.09,276984.0,63.7304,63.7391,63.6346,63.6433,276984.0
2021-02-01 10:40:00,73.09,73.17,73.05,73.13,295090.0,63.6433,63.7129,63.6084,63.6781,295090.0
2021-02-01 10:45:00,73.13,73.15,73.06,73.08,152071.0,63.6781,63.6955,63.6172,63.6346,152071.0
2021-02-01 10:50:00,73.09,73.1,72.96,72.97,320120.0,63.6433,63.652,63.5301,63.5388,320120.0
2021-02-01 10:55:00,72.97,73.02,72.96,73.01,246208.0,63.5388,63.5823,63.5301,63.5736,246208.0
2021-02-01 11:00:00,73.0,73.02,72.93,73.01,174811.0,63.5649,63.5823,63.504,63.5736,174811.0
2021-02-01 11:05:00,73.01,73.09,73.0,73.05,218878.0,63.5736,63.6433,63.5649,63.6084,218878.0
2021-02-01 11:10:00,73.05,73.06,73.01,73.01,155152.0,63.6084,63.6172,63.5736,63.5736,155152.0
2021-02-01 11:15:00,73.02,73.08,72.98,73.06,268357.0,63.5823,63.6346,63.5475,63.6172,268357.0
2021-02-01 11:20:00,73.06,73.17,73.06,73.16,279394.0,63.6172,63.7129,63.6172,63.7042,279394.0
2021-02-01 11:25:00,73.15,73.19,73.12,73.13,360633.0,63.6955,63.7304,63.6694,63.6781,360633.0
2021-02-01 11:30:00,73.13,73.15,73.06,73.07,600662.0,63.6781,63.6955,63.6172,63.6259,600662.0
2021-02-01 11:35:00,73.06,73.12,73.06,73.11,222147.0,63.6172,63.6694,63.6172,63.6607,222147.0
2021-02-01 11:40:00,73.11,73.22,73.11,73.19,237916.0,63.6607,63.7565,63.6607,63.7304,237916.0
2021-02-01 11:45:00,73.19,73.23,73.19,73.2,175924.0,63.7304,63.7652,63.7304,63.7391,175924.0
2021-02-01 11:50:00,73.2,73.21,73.15,73.15,266077.0,63.7391,63.7478,63.6955,63.6955,266077.0
2021-02-01 11:55:00,73.15,73.15,73.04,73.05,214187.0,63.6955,63.6955,63.5997,63.6084,214187.0
2021-02-01 12:00:00,73.06,73.12,73.05,73.1,198801.0,63.6172,63.6694,63.6084,63.652,198801.0
2021-02-01 12:05:00,73.11,73.13,73.09,73.09,131993.0,63.6607,63.6781,63.6433,63.6433,131993.0
2021-02-01 12:10:00,73.08,73.11,73.07,73.09,196389.0,63.6346,63.6607,63.6259,63.6433,196389.0
2021-02-01 12:15:00,73.1,73.12,73.09,73.1,128487.0,63.652,63.6694,63.6433,63.652,128487.0
2021-02-01 12:20:00,73.11,73.11,73.09,73.11,115367.0,63.6607,63.6607,63.6433,63.6607,115367.0
2021-02-01 12:25:00,73.11,73.12,73.08,73.08,213246.0,63.6607,63.6694,63.6346,63.6346,213246.0
2021-02-01 12:30:00,73.09,73.13,73.09,73.1,125579.0,63.6433,63.6781,63.6433,63.652,125579.0
2021-02-01 12:35:00,73.1,73.11,73.04,73.05,69829.0,63.652,63.6607,63.5997,63.6084,69829.0
2021-02-01 12:40:00,73.05,73.09,73.04,73.04,74257.0,63.6084,63.6433,63.5997,63.5997,74257.0
2021-02-01 12:45:00,73.05,73.09,73.03,73.09,113085.0,63.6084,63.6433,63.591,63.6433,113085.0
2021-02-01 12:50:00,73.09,73.13,73.09,73.13,104490.0,63.6433,63.6781,63.6433,63.6781,104490.0
2021-02-01 12:55:00,73.12,73.17,73.11,73.17,85583.0,63.6694,63.7129,63.6607,63.7129,85583.0
2021-02-01 13:00:00,73.17,73.17,73.11,73.11,114413.0,63.7129,63.7129,63.6607,63.6607,114413.0
2021-02-01 13:05:00,73.12,73.12,73.09,73.12,54342.0,63.6694,63.6694,63.6433,63.6694,54342.0
2021-02-01 13:10:00,73.12,73.16,73.1,73.15,116337.0,63.6694,63.7042,63.652,63.6955,116337.0
2021-02-01 13:15:00,73.14,73.17,73.13,73.16,93280.0,63.6868,63.7129,63.6781,63.7042,93280.0
2021-02-01 13:20:00,73.16,73.2,73.15,73.2,93086.0,63.7042,63.7391,63.6955,63.7391,93086.0
2021-02-01 13:25:00,73.2,73.21,73.17,73.18,129019.0,63.7391,63.7478,63.7129,63.7216,129019.0
2021-02-01 13:30:00,73.18,73.21,73.18,73.2,83065.0,63.7216,63.7478,63.7216,63.7391,83065.0
2021-02-01 13:35:00,73.19,73.2,73.13,73.13,341511.0,63.7304,63.7391,63.6781,63.6781,341511.0
2021-02-01 13:40:00,73.14,73.15,73.11,73.12,242980.0,63.6868,63.6955,63.6607,63.6694,242980.0
2021-02-01 13:45:00,73.13,73.14,73.09,73.09,103288.0,63.6781,63.6868,63.6433,63.6433,103288.0
2021-02-01 13:50:00,73.1,73.13,73.08,73.12,97906.0,63.652,63.6781,63.6346,63.6694,97906.0
2021-02-01 13:55:00,73.12,73.17,73.11,73.16,63389.0,63.6694,63.7129,63.6607,63.7042,63389.0
2021-02-01 14:00:00,73.16,73.17,73.14,73.15,75576.0,63.7042,63.7129,63.6868,63.6955,75576.0
2021-02-01 14:05:00,73.15,73.17,73.12,73.17,116205.0,63.6955,63.7129,63.6694,63.7129,116205.0
2021-02-01 14:10:00,73.17,73.22,73.17,73.22,54790.0,63.7129,63.7565,63.7129,63.7565,54790.0
2021-02-01 14:15:00,73.21,73.25,73.21,73.24,63787.0,63.7478,63.7826,63.7478,63.7739,63787.0
2021-02-01 14:20:00,73.23,73.23,73.21,73.21,104961.0,63.7652,63.7652,63.7478,63.7478,104961.0
2021-02-01 14:25:00,73.22,73.26,73.22,73.26,258377.0,63.7565,63.7913,63.7565,63.7913,258377.0
2021-02-01 14:30:00,73.26,73.27,73.25,73.27,51859.0,63.7913,63.8,63.7826,63.8,51859.0
2021-02-01 14:35:00,73.27,73.28,73.25,73.26,109387.0,63.8,63.8087,63.7826,63.7913,109387.0
2021-02-01 14:40:00,73.26,73.3,73.26,73.27,48370.0,63.7913,63.8261,63.7913,63.8,48370.0
2021-02-01 14:45:00,73.27,73.28,73.26,73.28,250691.0,63.8,63.8087,63.7913,63.8087,250691.0
2021-02-01 14:50:00,73.28,73.3,73.26,73.27,181882.0,63.8087,63.8261,63.7913,63.8,181882.0
2021-02-01 14:55:00,73.28,73.28,73.2,73.23,181761.0,63.8087,63.8087,63.7391,63.7652,181761.0
2021-02-01 15:00:00,73.23,73.27,73.23,73.27,249604.0,63.7652,63.8,63.7652,63.8,249604.0
2021-02-01 15:05:00,73.27,73.3,73.23,73.3,172384.0,63.8,63.8261,63.7652,63.8261,172384.0
2021-02-01 15:10:00,73.31,73.31,73.22,73.25,276919.0,63.8348,63.8348,63.7565,63.7826,276919.0
2021-02-01 15:15:00,73.26,73.28,73.22,73.26,413214.0,63.7913,63.8087,63.7565,63.7913,413214.0
2021-02-01 15:20:00,73.25,73.27,73.19,73.21,538075.0,63.7826,63.8,63.7304,63.7478,538075.0
2021-02-01 15:25:00,73.21,73.24,73.2,73.22,1436848.0,63.7478,63.7739,63.7391,63.7565,1436848.0
2021-02-01 15:30:00,73.22,73.24,73.2,73.23,167980.0,63.7565,63.7739,63.7391,63.7652,167980.0
2021-02-01 15:35:00,73.24,73.27,73.22,73.26,132394.0,63.7739,63.8,63.7565,63.7913,132394.0
2021-02-01 15:40:00,73.26,73.29,73.23,73.27,205592.0,63.7913,63.8174,63.7652,63.8,205592.0
2021-02-01 15:45:00,73.27,73.29,73.24,73.28,477545.0,63.8,63.8174,63.7739,63.8087,477545.0
2021-02-01 15:50:00,73.28,73.33,73.25,73.31,388368.0,63.8087,63.8523,63.7826,63.8348,388368.0
2021-02-01 15:55:00,73.31,73.31,73.25,73.26,1407813.0,63.8348,63.8348,63.7826,63.7913,1407813.0
2021-02-02 09:30:00,73.65,73.68,73.55,73.66,457709.0,64.1309,64.157,64.0438,64.1396,457709.0
2021-02-02 09:35:00,73.66,73.68,73.57,73.59,128274.0,64.1396,64.157,64.0612,64.0787,128274.0
2021-02-02 09:40:00,73.6,73.63,73.56,73.59,144990.0,64.0874,64.1135,64.0525,64.0787,144990.0
2021-02-02 09:45:00,73.6,73.61,73.51,73.58,327743.0,64.0874,64.0961,64.009,64.0699,327743.0
2021-02-02 09:50:00,73.58,73.58,73.47,73.52,255910.0,64.0699,64.0699,63.9742,64.0177,255910.0
2021-02-02 09:55:00,73.51,73.61,73.51,73.57,297008.0,64.009,64.0961,64.009,64.0612,297008.0
2021-02-02 10:00:00,73.58,73.66,73.58,73.61,126881.0,64.0699,64.1396,64.0699,64.0961,126881.0
2021-02-02 10:05:00,73.61,73.65,73.59,73.63,72006.0,64.0961,64.1309,64.0787,64.1135,72006.0
2021-02-02 10:10:00,73.63,73.64,73.55,73.59,136113.0,64.1135,64.1222,64.0438,64.0787,136113.0
2021-02-02 10:15:00,73.59,73.68,73.58,73.66,199050.0,64.0787,64.157,64.0699,64.1396,199050.0
2021-02-02 10:20:00,73.67,73.68,73.61,73.61,107247.0,64.1483,64.157,64.0961,64.0961,107247.0
2021-02-02 10:25:00,73.62,73.65,73.58,73.59,78198.0,64.1048,64.1309,64.0699,64.0787,78198.0
2021-02-02 10:30:00,73.59,73.65,73.59,73.64,263149.0,64.0787,64.1309,64.0787,64.1222,263149.0
2021-02-02 10:35:00,73.64,73.67,73.62,73.62,313402.0,64.1222,64.1483,64.1048,64.1048,313402.0
2021-02-02 10:40:00,73.63,73.66,73.58,73.62,318458.0,64.1135,64.1396,64.0699,64.1048,318458.0
2021-02-02 10:45:00,73.62,73.74,73.62,73.73,382400.0,64.1048,64.2093,64.1048,64.2006,382400.0
2021-02-02 10:50:00,73.73,73.74,73.68,73.7,92037.0,64.2006,64.2093,64.157,64.1744,92037.0
2021-02-02 10:55:00,73.7,73.73,73.68,73.7,82883.0,64.1744,64.2006,64.157,64.1744,82883.0
2021-02-02 11:00:00,73.69,73.76,73.67,73.75,51974.0,64.1657,64.2267,64.1483,64.218,51974.0
2021-02-02 11:05:00,73.74,73.77,73.72,73.76,56123.0,64.2093,64.2354,64.1919,64.2267,56123.0
2021-02-02 11:10:00,73.76,73.8,73.74,73.8,63198.0,64.2267,64.2615,64.2093,64.2615,63198.0
2021-02-02 11:15:00,73.8,73.83,73.78,73.83,53996.0,64.2615,64.2876,64.2441,64.2876,53996.0
2021-02-02 11:20:00,73.83,73.83,73.74,73.77,174583.0,64.2876,64.2876,64.2093,64.2354,174583.0
2021-02-02 11:25:00,73.77,73.8,73.72,73.74,309103.0,64.2354,64.2615,64.1919,64.2093,309103.0
2021-02-02 11:30:00,73.73,73.75,73.67,73.73,248078.0,64.2006,64.218,64.1483,64.2006,248078.0
2021-02-02 11:35:00,73.73,73.82,73.72,73.79,63027.0,64.2006,64.2789,64.1919,64.2528,63027.0
2021-02-02 11:40:00,73.79,73.79,73.76,73.77,70376.0,64.2528,64.2528,64.2267,64.2354,70376.0
2021-02-02 11:45:00,73.77,73.79,73.74,73.75,80910.0,64.2354,64.2528,64.2093,64.218,80910.0
2021-02-02 11:50:00,73.76,73.77,73.73,73.75,33190.0,64.2267,64.2354,64.2006,64.218,33190.0
2021-02-02 11:55:00,73.76,73.79,73.76,73.77,58123.0,64.2267,64.2528,64.2267,64.2354,58123.0
2021-02-02 12:00:00,73.77,73.79,73.75,73.79,27996.0,64.2354,64.2528,64.218,64.2528,27996.0
2021-02-02 12:05:00,73.79,73.82,73.79,73.81,22355.0,64.2528,64.2789,64.2528,64.2702,22355.0
2021-02-02 12:10:00,73.81,73.85,73.8,73.84,55971.0,64.2702,64.3051,64.2615,64.2963,55971.0
2021-02-02 12:15:00,73.85,73.85,73.77,73.78,77363.0,64.3051,64.3051,64.2354,64.2441,77363.0
2021-02-02 12:20:00,73.77,73.81,73.76,73.77,20654.0,64.2354,64.2702,64.2267,64.2354,20654.0
2021-02-02 12:25:00,73.76,73.77,73.72,73.75,16252.0,64.2267,64.2354,64.1919,64.218,16252.0
2021-02-02 12:30:00,73.75,73.78,73.75,73.76,32013.0,64.218,64.2441,64.218,64.2267,32013.0
2021-02-02 12:35:00,73.76,73.76,73.74,73.74,43588.0,64.2267,64.2267,64.2093,64.2093,43588.0
2021-02-02 12:40:00,73.74,73.76,73.72,73.76,40197.0,64.2093,64.2267,64.1919,64.2267,40197.0
2021-02-02 12:45:00,73.76,73.77,73.74,73.74,177530.0,64.2267,64.2354,64.2093,64.2093,177530.0
2021-02-02 12:50:00,73.75,73.77,73.74,73.76,93438.0,64.218,64.2354,64.2093,64.2267,93438.0
2021-02-02 12:55:00,73.76,73.83,73.75,73.83,191411.0,64.2267,64.2876,64.218,64.2876,191411.0
2021-02-02 13:00:00,73.83,73.85,73.82,73.83,98481.0,64.2876,64.3051,64.2789,64.2876,98481.0
2021-02-02 13:05:00,73.83,73.83,73.8,73.81,166052.0,64.2876,64.2876,64.2615,64.2702,166052.0
2021-02-02 13:10:00,73.81,73.82,73.8,73.81,38419.0,64.2702,64.2789,64.2615,64.2702,38419.0
2021-02-02 13:15:00,73.8,73.8,73.75,73.77,64958.0,64.2615,64.2615,64.218,64.2354,64958.0
2021-02-02 13:20:00,73.76,73.76,73.74,73.75,140123.0,64.2267,64.2267,64.2093,64.218,140123.0
2021-02-02 13:25:00,73.75,73.77,73.74,73.76,82523.0,64.218,64.2354,64.2093,64.2267,82523.0
2021-02-02 13:30:00,73.76,73.8,73.76,73.78,64573.0,64.2267,64.2615,64.2267,64.2441,64573.0
2021-02-02 13:35:00,73.78,73.83,73.78,73.82,207651.0,64.2441,64.2876,64.2441,64.2789,207651.0
2021-02-02 13:40:00,73.82,73.84,73.81,73.83,65361.0,64.2789,64.2963,64.2702,64.2876,65361.0
2021-02-02 13:45:00,73.83,73.85,73.8,73.81,86068.0,64.2876,64.3051,64.2615,64.2702,86068.0
2021-02-02 13:50:00,73.81,73.81,73.76,73.76,74148.0,64.2702,64.2702,64.2267,64.2267,74148.0
2021-02-02 13:55:00,73.77,73.82,73.76,73.79,131337.0,64.2354,64.2789,64.2267,64.2528,131337.0
2021-02-02 14:00:00,73.78,73.81,73.77,73.8,63966.0,64.2441,64.2702,64.2354,64.2615,63966.0
2021-02-02 14:05:00,73.8,73.84,73.79,73.82,18317.0,64.2615,64.2963,64.2528,64.2789,18317.0
2021-02-02 14:10:00,73.82,73.83,73.79,73.83,21382.0,64.2789,64.2876,64.2528,64.2876,21382.0
2021-02-02 14:15:00,73.84,73.84,73.78,73.8,86747.0,64.2963,64.2963,64.2441,64.2615,86747.0
2021-02-02 14:20:00,73.81,73.82,73.78,73.8,131678.0,64.2702,64.2789,64.2441,64.2615,131678.0
2021-02-02 14:25:00,73.8,73.81,73.78,73.81,135505.0,64.2615,64.2702,64.2441,64.2702,135505.0
2021-02-02 14:30:00,73.82,73.87,73.81,73.87,55196.0,64.2789,64.3225,64.2702,64.3225,55196.0
2021-02-02 14:35:00,73.87,73.88,73.86,73.88,42788.0,64.3225,64.3312,64.3138,64.3312,42788.0
2021-02-02 14:40:00,73.88,73.88,73.86,73.87,90408.0,64.3312,64.3312,64.3138,64.3225,90408.0
2021-02-02 14:45:00,73.87,73.87,73.84,73.86,144072.0,64.3225,64.3225,64.2963,64.3138,144072.0
2021-02-02 14:50:00,73.85,73.86,73.81,73.84,219321.0,64.3051,64.3138,64.2702,64.2963,219321.0
2021-02-02 14:55:00,73.84,73.87,73.83,73.86,95911.0,64.2963,64.3225,64.2876,64.3138,95911.0
2021-02-02 15:00:00,73.86,73.86,73.82,73.86,115929.0,64.3138,64.3138,64.2789,64.3138,115929.0
2021-02-02 15:05:00,73.85,73.86,73.83,73.84,229708.0,64.3051,64.3138,64.2876,64.2963,229708.0
2021-02-02 15:10:00,73.84,73.85,73.81,73.82,214585.0,64.2963,64.3051,64.2702,64.2789,214585.0
2021-02-02 15:15:00,73.82,73.84,73.8,73.84,235692.0,64.2789,64.2963,64.2615,64.2963,235692.0
2021-02-02 15:20:00,73.84,73.85,73.82,73.84,234080.0,64.2963,64.3051,64.2789,64.2963,234080.0
2021-02-02 15:25:00,73.84,73.87,73.84,73.85,213274.0,64.2963,64.3225,64.2963,64.3051,213274.0
2021-02-02 15:30:00,73.85,73.88,73.84,73.87,210507.0,64.3051,64.3312,64.2963,64.3225,210507.0
2021-02-02 15:35:00,73.87,73.93,73.85,73.92,347882.0,64.3225,64.3747,64.3051,64.366,347882.0
2021-02-02 15:40:00,73.92,73.94,73.87,73.89,322130.0,64.366,64.3834,64.3225,64.3399,322130.0
2021-02-02 15:45:00,73.88,73.99,73.87,73.96,335896.0,64.3312,64.427,64.3225,64.4008,335896.0
2021-02-02 15:50:00,73.96,74.01,73.94,74.0,636165.0,64.4008,64.4444,64.3834,64.4357,636165.0
2021-02-02 15:55:00,74.0,74.05,73.97,74.0,2794821.0,64.4357,64.4792,64.4095,64.4357,2794821.0
2021-02-03 09:30:00,74.02,74.09,73.98,74.09,288672.0,64.4531,64.514,64.4182,64.514,288672.0
2021-02-03 09:35:00,74.1,74.13,74.02,74.03,212779.0,64.5227,64.5489,64.4531,64.4618,212779.0
2021-02-03 09:40:00,74.02,74.07,73.99,74.01,141788.0,64.4531,64.4966,64.427,64.4444,141788.0
2021-02-03 09:45:00,74.01,74.07,74.0,74.04,89696.0,64.4444,64.4966,64.4357,64.4705,89696.0
2021-02-03 09:50:00,74.04,74.04,73.96,73.96,88379.0,64.4705,64.4705,64.4008,64.4008,88379.0
2021-02-03 09:55:00,73.98,74.04,73.98,74.02,269424.0,64.4182,64.4705,64.4182,64.4531,269424.0
2021-02-03 10:00:00,74.02,74.06,73.97,74.02,176712.0,64.4531,64.4879,64.4095,64.4531,176712.0
2021-02-03 10:05:00,74.02,74.05,73.99,74.03,98001.0,64.4531,64.4792,64.427,64.4618,98001.0
2021-02-03 10:10:00,74.03,74.03,73.94,73.95,131665.0,64.4618,64.4618,64.3834,64.3921,131665.0
2021-02-03 10:15:00,73.97,74.03,73.89,73.9,315548.0,64.4095,64.4618,64.3399,64.3486,315548.0
2021-02-03 10:20:00,73.9,73.93,73.88,73.92,308737.0,64.3486,64.3747,64.3312,64.366,308737.0
2021-02-03 10:25:00,73.92,73.92,73.82,73.82,86189.0,64.366,64.366,64.2789,64.2789,86189.0
2021-02-03 10:30:00,73.82,73.89,73.81,73.85,113657.0,64.2789,64.3399,64.2702,64.3051,113657.0
2021-02-03 10:35:00,73.85,73.87,73.82,73.85,128306.0,64.3051,64.3225,64.2789,64.3051,128306.0
2021-02-03 10:40:00,73.85,73.95,73.84,73.95,77732.0,64.3051,64.3921,64.2963,64.3921,77732.0
2021-02-03 10:45:00,73.95,73.98,73.93,73.97,61058.0,64.3921,64.4182,64.3747,64.4095,61058.0
2021-02-03 10:50:00,73.96,74.05,73.93,74.02,305751.0,64.4008,64.4792,64.3747,64.4531,305751.0
2021-02-03 10:55:00,74.02,74.03,74.0,74.01,102423.0,64.4531,64.4618,64.4357,64.4444,102423.0
2021-02-03 11:00:00,74.01,74.06,74.01,74.06,61077.0,64.4444,64.4879,64.4444,64.4879,61077.0
2021-02-03 11:05:00,74.06,74.06,74.02,74.05,95774.0,64.4879,64.4879,64.4531,64.4792,95774.0
2021-02-03 11:10:00,74.05,74.05,74.0,74.02,252416.0,64.4792,64.4792,64.4357,64.4531,252416.0
2021-02-03 11:15:00,74.02,74.04,73.97,74.01,101194.0,64.4531,64.4705,64.4095,64.4444,101194.0
2021-02-03 11:20:00,74.02,74.06,74.01,74.03,150280.0,64.4531,64.4879,64.4444,64.4618,150280.0
2021-02-03 11:25:00,74.03,74.04,73.96,73.99,404203.0,64.4618,64.4705,64.4008,64.427,404203.0
2021-02-03 11:30:00,73.99,74.02,73.93,74.02,356625.0,64.427,64.4531,64.3747,64.4531,356625.0
2021-02-03 11:35:00,74.02,74.04,73.99,74.03,157022.0,64.4531,64.4705,64.427,64.4618,157022.0
2021-02-03 11:40:00,74.03,74.09,74.01,74.06,133524.0,64.4618,64.514,64.4444,64.4879,133524.0
2021-02-03 11:45:00,74.06,74.06,74.04,74.05,68460.0,64.4879,64.4879,64.4705,64.4792,68460.0
2021-02-03 11:50:00,74.05,74.1,74.05,74.09,54617.0,64.4792,64.5227,64.4792,64.514,54617.0
2021-02-03 11:55:00,74.08,74.1,74.07,74.08,36655.0,64.5053,64.5227,64.4966,64.5053,36655.0
2021-02-03 12:00:00,74.08,74.1,74.07,74.07,45403.0,64.5053,64.5227,64.4966,64.4966,45403.0
2021-02-03 12:05:00,74.07,74.08,74.05,74.06,32753.0,64.4966,64.5053,64.4792,64.4879,32753.0
2021-02-03 12:10:00,74.05,74.06,74.03,74.04,127779.0,64.4792,64.4879,64.4618,64.4705,127779.0
2021-02-03 12:15:00,74.04,74.06,74.03,74.05,59637.0,64.4705,64.4879,64.4618,64.4792,59637.0
2021-02-03 12:20:00,74.05,74.07,74.04,74.05,53068.0,64.4792,64.4966,64.4705,64.4792,53068.0
2021-02-03 12:25:00,74.04,74.05,74.03,74.05,36410.0,64.4705,64.4792,64.4618,64.4792,36410.0
2021-02-03 12:30:00,74.05,74.06,74.0,74.0,62941.0,64.4792,64.4879,64.4357,64.4357,62941.0
2021-02-03 12:35:00,74.01,74.07,73.99,74.06,42844.0,64.4444,64.4966,64.427,64.4879,42844.0
2021-02-03 12:40:00,74.07,74.13,74.06,74.13,40763.0,64.4966,64.5489,64.4879,64.5489,40763.0
2021-02-03 12:45:00,74.12,74.13,74.11,74.11,34909.0,64.5402,64.5489,64.5314,64.5314,34909.0
2021-02-03 12:50:00,74.12,74.13,74.1,74.11,31904.0,64.5402,64.5489,64.5227,64.5314,31904.0
2021-02-03 12:55:00,74.12,74.12,74.09,74.09,31008.0,64.5402,64.5402,64.514,64.514,31008.0
2021-02-03 13:00:00,74.09,74.1,74.06,74.08,27980.0,64.514,64.5227,64.4879,64.5053,27980.0
2021-02-03 13:05:00,74.07,74.1,74.04,74.06,48519.0,64.4966,64.5227,64.4705,64.4879,48519.0
2021-02-03 13:10:00,74.06,74.08,74.04,74.05,32159.0,64.4879,64.5053,64.4705,64.4792,32159.0
2021-02-03 13:15:00,74.05,74.08,74.04,74.06,159242.0,64.4792,64.5053,64.4705,64.4879,159242.0
2021-02-03 13:20:00,74.05,74.08,74.05,74.08,26592.0,64.4792,64.5053,64.4792,64.5053,26592.0
2021-02-03 13:25:00,74.08,74.09,74.07,74.08,21279.0,64.5053,64.514,64.4966,64.5053,21279.0
2021-02-03 13:30:00,74.07,74.08,74.06,74.07,15738.0,64.4966,64.5053,64.4879,64.4966,15738.0
2021-02-03 13:35:00,74.07,74.12,74.06,74.12,134955.0,64.4966,64.5402,64.4879,64.5402,134955.0
2021-02-03 13:40:00,74.12,74.14,74.11,74.14,42128.0,64.5402,64.5576,64.5314,64.5576,42128.0
2021-02-03 13:45:00,74.13,74.13,74.11,74.12,13537.0,64.5489,64.5489,64.5314,64.5402,13537.0
2021-02-03 13:50:00,74.12,74.13,74.11,74.11,29663.0,64.5402,64.5489,64.5314,64.5314,29663.0
2021-02-03 13:55:00,74.12,74.15,74.12,74.15,33580.0,64.5402,64.5663,64.5402,64.5663,33580.0
2021-02-03 14:00:00,74.14,74.17,74.13,74.16,38982.0,64.5576,64.5837,64.5489,64.575,38982.0
2021-02-03 14:05:00,74.16,74.19,74.15,74.18,62159.0,64.575,64.6011,64.5663,64.5924,62159.0
2021-02-03 14:10:00,74.18,74.19,74.16,74.17,48933.0,64.5924,64.6011,64.575,64.5837,48933.0
2021-02-03 14:15:00,74.17,74.18,74.15,74.18,67961.0,64.5837,64.5924,64.5663,64.5924,67961.0
2021-02-03 14:20:00,74.18,74.2,74.17,74.18,29815.0,64.5924,64.6098,64.5837,64.5924,29815.0
2021-02-03 14:25:00,74.19,74.19,74.18,74.19,59439.0,64.6011,64.6011,64.5924,64.6011,59439.0
2021-02-03 14:30:00,74.19,74.2,74.18,74.2,106652.0,64.6011,64.6098,64.5924,64.6098,106652.0
2021-02-03 14:35:00,74.2,74.2,74.17,74.19,150620.0,64.6098,64.6098,64.5837,64.6011,150620.0
2021-02-03 14:40:00,74.19,74.19,74.16,74.18,59926.0,64.6011,64.6011,64.575,64.5924,59926.0
2021-02-03 14:45:00,74.18,74.18,74.15,74.17,52829.0,64.5924,64.5924,64.5663,64.5837,52829.0
2021-02-03 14:50:00,74.17,74.17,74.14,74.16,81227.0,64.5837,64.5837,64.5576,64.575,81227.0
2021-02-03 14:55:00,74.17,74.18,74.15,74.15,60483.0,64.5837,64.5924,64.5663,64.5663,60483.0
2021-02-03 15:00:00,74.15,74.17,74.12,74.13,32034.0,64.5663,64.5837,64.5402,64.5489,32034.0
2021-02-03 15:05:00,74.13,74.17,74.11,74.16,29791.0,64.5489,64.5837,64.5314,64.575,29791.0
2021-02-03 15:10:00,74.16,74.17,74.14,74.17,48155.0,64.575,64.5837,64.5576,64.5837,48155.0
2021-02-03 15:15:00,74.17,74.19,74.11,74.12,122763.0,64.5837,64.6011,64.5314,64.5402,122763.0
2021-02-03 15:20:00,74.12,74.15,74.09,74.14,67321.0,64.5402,64.5663,64.514,64.5576,67321.0
2021-02-03 15:25:00,74.14,74.17,74.11,74.13,71647.0,64.5576,64.5837,64.5314,64.5489,71647.0
2021-02-03 15:30:00,74.13,74.19,74.12,74.19,87544.0,64.5489,64.6011,64.5402,64.6011,87544.0
2021-02-03 15:35:00,74.18,74.19,74.14,74.14,101260.0,64.5924,64.6011,64.5576,64.5576,101260.0
2021-02-03 15:40:00,74.14,74.2,74.14,74.17,86000.0,64.5576,64.6098,64.5576,64.5837,86000.0
2021-02-03 15:45:00,74.17,74.2,74.14,74.16,207589.0,64.5837,64.6098,64.5576,64.575,207589.0
2021-02-03 15:50:00,74.15,74.19,74.12,74.19,735349.0,64.5663,64.6011,64.5402,64.6011,735349.0
2021-02-03 15:55:00,74.19,74.21,74.15,74.17,1956048.0,64.6011,64.6185,64.5663,64.5837,1956048.0
2021-02-04 09:30:00,73.89,73.91,73.84,73.85,259589.0,64.3399,64.3573,64.2963,64.3051,259589.0
2021-02-04 09:35:00,73.85,73.87,73.82,73.84,182481.0,64.3051,64.3225,64.2789,64.2963,182481.0
2021-02-04 09:40:00,73.83,73.88,73.81,73.82,177577.0,64.2876,64.3312,64.2702,64.2789,177577.0
2021-02-04 09:45:00,73.83,73.93,73.82,73.93,74225.0,64.2876,64.3747,64.2789,64.3747,74225.0
2021-02-04 09:50:00,73.94,73.94,73.88,73.9,166404.0,64.3834,64.3834,64.3312,64.3486,166404.0
2021-02-04 09:55:00,73.9,73.99,73.88,73.98,93659.0,64.3486,64.427,64.3312,64.4182,93659.0
2021-02-04 10:00:00,73.99,74.0,73.95,74.0,277737.0,64.427,64.4357,64.3921,64.4357,277737.0
2021-02-04 10:05:00,74.0,74.08,74.0,74.03,152905.0,64.4357,64.5053,64.4357,64.4618,152905.0
2021-02-04 10:10:00,74.03,74.09,74.03,74.06,217578.0,64.4618,64.514,64.4618,64.4879,217578.0
2021-02-04 10:15:00,74.06,74.12,74.06,74.09,340973.0,64.4879,64.5402,64.4879,64.514,340973.0
2021-02-04 10:20:00,74.09,74.12,74.07,74.11,190961.0,64.514,64.5402,64.4966,64.5314,190961.0
2021-02-04 10:25:00,74.11,74.11,73.93,73.95,162521.0,64.5314,64.5314,64.3747,64.3921,162521.0
2021-02-04 10:30:00,73.94,73.97,73.92,73.95,98277.0,64.3834,64.4095,64.366,64.3921,98277.0
2021-02-04 10:35:00,73.96,74.0,73.94,73.99,49161.0,64.4008,64.4357,64.3834,64.427,49161.0
2021-02-04 10:40:00,74.0,74.01,73.96,74.01,243755.0,64.4357,64.4444,64.4008,64.4444,243755.0
2021-02-04 10:45:00,74.01,74.02,73.96,74.0,83641.0,64.4444,64.4531,64.4008,64.4357,83641.0
2021-02-04 10:50:00,74.01,74.1,74.01,74.08,83553.0,64.4444,64.5227,64.4444,64.5053,83553.0
2021-02-04 10:55:00,74.08,74.1,74.07,74.09,283797.0,64.5053,64.5227,64.4966,64.514,283797.0
2021-02-04 11:00:00,74.09,74.15,74.07,74.15,78444.0,64.514,64.5663,64.4966,64.5663,78444.0
2021-02-04 11:05:00,74.15,74.17,74.11,74.13,250444.0,64.5663,64.5837,64.5314,64.5489,250444.0
2021-02-04 11:10:00,74.12,74.14,74.08,74.11,408476.0,64.5402,64.5576,64.5053,64.5314,408476.0
2021-02-04 11:15:00,74.11,74.13,74.09,74.11,247058.0,64.5314,64.5489,64.514,64.5314,247058.0
2021-02-04 11:20:00,74.1,74.15,74.1,74.14,237985.0,64.5227,64.5663,64.5227,64.5576,237985.0
2021-02-04 11:25:00,74.13,74.16,74.09,74.1,167139.0,64.5489,64.575,64.514,64.5227,167139.0
2021-02-04 11:30:00,74.11,74.17,74.09,74.16,186061.0,64.5314,64.5837,64.514,64.575,186061.0
2021-02-04 11:35:00,74.15,74.17,74.1,74.11,110369.0,64.5663,64.5837,64.5227,64.5314,110369.0
2021-02-04 11:40:00,74.11,74.13,74.07,74.08,248353.0,64.5314,64.5489,64.4966,64.5053,248353.0
2021-02-04 11:45:00,74.08,74.14,74.07,74.13,131879.0,64.5053,64.5576,64.4966,64.5489,131879.0
2021-02-04 11:50:00,74.13,74.13,74.09,74.12,83416.0,64.5489,64.5489,64.514,64.5402,83416.0
2021-02-04 11:55:00,74.12,74.14,74.1,74.13,39148.0,64.5402,64.5576,64.5227,64.5489,39148.0
2021-02-04 12:00:00,74.13,74.17,74.12,74.14,68728.0,64.5489,64.5837,64.5402,64.5576,68728.0
2021-02-04 12:05:00,74.13,74.13,74.09,74.12,28223.0,64.5489,64.5489,64.514,64.5402,28223.0
2021-02-04 12:10:00,74.13,74.14,74.11,74.12,18172.0,64.5489,64.5576,64.5314,64.5402,18172.0
2021-02-04 12:15:00,74.13,74.17,74.13,74.14,92874.0,64.5489,64.5837,64.5489,64.5576,92874.0
2021-02-04 12:20:00,74.13,74.14,74.07,74.08,42867.0,64.5489,64.5576,64.4966,64.5053,42867.0
2021-02-04 12:25:00,74.08,74.09,74.07,74.07,83465.0,64.5053,64.514,64.4966,64.4966,83465.0
2021-02-04 12:30:00,74.08,74.11,74.07,74.09,89951.0,64.5053,64.5314,64.4966,64.514,89951.0
2021-02-04 12:35:00,74.09,74.12,74.07,74.08,16149.0,64.514,64.5402,64.4966,64.5053,16149.0
2021-02-04 12:40:00,74.08,74.09,74.06,74.08,22653.0,64.5053,64.514,64.4879,64.5053,22653.0
2021-02-04 12:45:00,74.08,74.12,74.08,74.12,18424.0,64.5053,64.5402,64.5053,64.5402,18424.0
2021-02-04 12:50:00,74.12,74.12,74.08,74.08,15585.0,64.5402,64.5402,64.5053,64.5053,15585.0
2021-02-04 12:55:00,74.09,74.09,74.07,74.08,24377.0,64.514,64.514,64.4966,64.5053,24377.0
2021-02-04 13:00:00,74.08,74.12,74.08,74.09,32717.0,64.5053,64.5402,64.5053,64.514,32717.0
2021-02-04 13:05:00,74.09,74.11,74.09,74.1,25128.0,64.514,64.5314,64.514,64.5227,25128.0
2021-02-04 13:10:00,74.1,74.15,74.09,74.14,49534.0,64.5227,64.5663,64.514,64.5576,49534.0
2021-02-04 13:15:00,74.14,74.15,74.12,74.13,29471.0,64.5576,64.5663,64.5402,64.5489,29471.0
2021-02-04 13:20:00,74.14,74.15,74.12,74.15,33070.0,64.5576,64.5663,64.5402,64.5663,33070.0
2021-02-04 13:25:00,74.14,74.15,74.13,74.15,39220.0,64.5576,64.5663,64.5489,64.5663,39220.0
2021-02-04 13:30:00,74.15,74.16,74.14,74.15,26157.0,64.5663,64.575,64.5576,64.5663,26157.0
2021-02-04 13:35:00,74.14,74.17,74.14,74.15,22522.0,64.5576,64.5837,64.5576,64.5663,22522.0
2021-02-04 13:40:00,74.15,74.17,74.14,74.14,18610.0,64.5663,64.5837,64.5576,64.5576,18610.0
2021-02-04 13:45:00,74.14,74.15,74.13,74.15,11822.0,64.5576,64.5663,64.5489,64.5663,11822.0
2021-02-04 13:50:00,74.15,74.15,74.13,74.14,27699.0,64.5663,64.5663,64.5489,64.5576,27699.0
2021-02-04 13:55:00,74.15,74.16,74.13,74.13,19485.0,64.5663,64.575,64.5489,64.5489,19485.0
2021-02-04 14:00:00,74.14,74.16,74.13,74.16,40320.0,64.5576,64.575,64.5489,64.575,40320.0
2021-02-04 14:05:00,74.16,74.18,74.15,74.16,32381.0,64.575,64.5924,64.5663,64.575,32381.0
2021-02-04 14:10:00,74.16,74.17,74.14,74.15,95725.0,64.575,64.5837,64.5576,64.5663,95725.0
2021-02-04 14:15:00,74.15,74.15,74.13,74.15,29686.0,64.5663,64.5663,64.5489,64.5663,29686.0
2021-02-04 14:20:00,74.14,74.15,74.12,74.14,34865.0,64.5576,64.5663,64.5402,64.5576,34865.0
2021-02-04 14:25:00,74.14,74.16,74.13,74.14,39796.0,64.5576,64.575,64.5489,64.5576,39796.0
2021-02-04 14:30:00,74.14,74.15,74.13,74.14,36910.0,64.5576,64.5663,64.5489,64.5576,36910.0
2021-02-04 14:35:00,74.14,74.17,74.14,74.16,149182.0,64.5576,64.5837,64.5576,64.575,149182.0
2021-02-04 14:40:00,74.16,74.17,74.16,74.17,18115.0,64.575,64.5837,64.575,64.5837,18115.0
2021-02-04 14:45:00,74.16,74.18,74.16,74.17,82462.0,64.575,64.5924,64.575,64.5837,82462.0
2021-02-04 14:50:00,74.18,74.19,74.15,74.16,508410.0,64.5924,64.6011,64.5663,64.575,508410.0
2021-02-04 14:55:00,74.16,74.2,74.15,74.17,46163.0,64.575,64.6098,64.5663,64.5837,46163.0
2021-02-04 15:00:00,74.17,74.17,74.13,74.15,18338.0,64.5837,64.5837,64.5489,64.5663,18338.0
2021-02-04 15:05:00,74.14,74.16,74.14,74.16,21594.0,64.5576,64.575,64.5576,64.575,21594.0
2021-02-04 15:10:00,74.15,74.15,74.11,74.11,42330.0,64.5663,64.5663,64.5314,64.5314,42330.0
2021-02-04 15:15:00,74.11,74.13,74.11,74.11,58958.0,64.5314,64.5489,64.5314,64.5314,58958.0
2021-02-04 15:20:00,74.11,74.13,74.1,74.12,29551.0,64.5314,64.5489,64.5227,64.5402,29551.0
2021-02-04 15:25:00,74.12,74.14,74.1,74.14,34932.0,64.5402,64.5576,64.5227,64.5576,34932.0
2021-02-04 15:30:00,74.14,74.15,74.12,74.14,57652.0,64.5576,64.5663,64.5402,64.5576,57652.0
2021-02-04 15:35:00,74.15,74.16,74.13,74.14,71276.0,64.5663,64.575,64.5489,64.5576,71276.0
2021-02-04 15:40:00,74.13,74.17,74.13,74.16,163169.0,64.5489,64.5837,64.5489,64.575,163169.0
2021-02-04 15:45:00,74.15,74.18,74.14,74.14,212241.0,64.5663,64.5924,64.5576,64.5576,212241.0
2021-02-04 15:50:00,74.13,74.17,74.13,74.17,190860.0,64.5489,64.5837,64.5489,64.5837,190860.0
2021-02-04 15:55:00,74.17,74.24,74.14,74.24,783046.0,64.5837,64.6446,64.5576,64.6446,783046.0
2021-02-05 09:30:00,74.61,74.64,74.57,74.58,172959.0,64.9668,64.9929,64.932,64.9407,172959.0
2021-02-05 09:35:00,74.57,74.57,74.49,74.51,98722.0,64.932,64.932,64.8623,64.8797,98722.0
2021-02-05 09:40:00,74.51,74.6,74.51,74.57,84518.0,64.8797,64.9581,64.8797,64.932,84518.0
2021-02-05 09:45:00,74.58,74.61,74.57,74.58,141722.0,64.9407,64.9668,64.932,64.9407,141722.0
2021-02-05 09:50:00,74.58,74.61,74.57,74.58,26710.0,64.9407,64.9668,64.932,64.9407,26710.0
2021-02-05 09:55:00,74.58,74.58,74.49,74.5,71855.0,64.9407,64.9407,64.8623,64.871,71855.0
2021-02-05 10:00:00,74.5,74.5,74.41,74.46,141043.0,64.871,64.871,64.7927,64.8362,141043.0
2021-02-05 10:05:00,74.45,74.51,74.43,74.51,228212.0,64.8275,64.8797,64.8101,64.8797,228212.0
2021-02-05 10:10:00,74.51,74.52,74.4,74.42,102631.0,64.8797,64.8885,64.784,64.8014,102631.0
2021-02-05 10:15:00,74.41,74.41,74.33,74.34,96813.0,64.7927,64.7927,64.723,64.7317,96813.0
2021-02-05 10:20:00,74.34,74.37,74.31,74.34,295051.0,64.7317,64.7578,64.7056,64.7317,295051.0
2021-02-05 10:25:00,74.34,74.48,74.34,74.48,113376.0,64.7317,64.8536,64.7317,64.8536,113376.0
2021-02-05 10:30:00,74.48,74.6,74.48,74.59,85272.0,64.8536,64.9581,64.8536,64.9494,85272.0
2021-02-05 10:35:00,74.58,74.6,74.56,74.59,94300.0,64.9407,64.9581,64.9233,64.9494,94300.0
2021-02-05 10:40:00,74.59,74.62,74.57,74.6,187573.0,64.9494,64.9755,64.932,64.9581,187573.0
2021-02-05 10:45:00,74.6,74.63,74.57,74.61,184392.0,64.9581,64.9842,64.932,64.9668,184392.0
2021-02-05 10:50:00,74.61,74.63,74.58,74.6,74875.0,64.9668,64.9842,64.9407,64.9581,74875.0
2021-02-05 10:55:00,74.6,74.64,74.6,74.61,167260.0,64.9581,64.9929,64.9581,64.9668,167260.0
2021-02-05 11:00:00,74.62,74.65,74.59,74.6,77138.0,64.9755,65.0017,64.9494,64.9581,77138.0
2021-02-05 11:05:00,74.6,74.62,74.55,74.55,142152.0,64.9581,64.9755,64.9146,64.9146,142152.0
2021-02-05 11:10:00,74.55,74.58,74.54,74.57,61043.0,64.9146,64.9407,64.9059,64.932,61043.0
2021-02-05 11:15:00,74.56,74.57,74.51,74.52,59062.0,64.9233,64.932,64.8797,64.8885,59062.0
2021-02-05 11:20:00,74.52,74.59,74.5,74.57,36217.0,64.8885,64.9494,64.871,64.932,36217.0
2021-02-05 11:25:00,74.57,74.57,74.53,74.56,95608.0,64.932,64.932,64.8972,64.9233,95608.0
2021-02-05 11:30:00,74.56,74.62,74.55,74.59,95545.0,64.9233,64.9755,64.9146,64.9494,95545.0
2021-02-05 11:35:00,74.6,74.63,74.6,74.62,121604.0,64.9581,64.9842,64.9581,64.9755,121604.0
2021-02-05 11:40:00,74.63,74.64,74.61,74.63,46905.0,64.9842,64.9929,64.9668,64.9842,46905.0
2021-02-05 11:45:00,74.63,74.63,74.61,74.63,22829.0,64.9842,64.9842,64.9668,64.9842,22829.0
2021-02-05 11:50:00,74.63,74.64,74.55,74.56,45190.0,64.9842,64.9929,64.9146,64.9233,45190.0
2021-02-05 11:55:00,74.55,74.56,74.49,74.51,38829.0,64.9146,64.9233,64.8623,64.8797,38829.0
2021-02-05 12:00:00,74.5,74.56,74.47,74.56,42911.0,64.871,64.9233,64.8449,64.9233,42911.0
2021-02-05 12:05:00,74.56,74.6,74.56,74.58,51875.0,64.9233,64.9581,64.9233,64.9407,51875.0
2021-02-05 12:10:00,74.56,74.6,74.56,74.6,37923.0,64.9233,64.9581,64.9233,64.9581,37923.0
2021-02-05 12:15:00,74.59,74.63,74.57,74.62,60077.0,64.9494,64.9842,64.932,64.9755,60077.0
2021-02-05 12:20:00,74.62,74.62,74.59,74.59,36257.0,64.9755,64.9755,64.9494,64.9494,36257.0
2021-02-05 12:25:00,74.59,74.62,74.58,74.62,25307.0,64.9494,64.9755,64.9407,64.9755,25307.0
2021-02-05 12:30:00,74.62,74.63,74.6,74.61,42272.0,64.9755,64.9842,64.9581,64.9668,42272.0
2021-02-05 12:35:00,74.61,74.61,74.58,74.61,27262.0,64.9668,64.9668,64.9407,64.9668,27262.0
2021-02-05 12:40:00,74.6,74.64,74.59,74.63,57020.0,64.9581,64.9929,64.9494,64.9842,57020.0
2021-02-05 12:45:00,74.62,74.64,74.6,74.61,135590.0,64.9755,64.9929,64.9581,64.9668,135590.0
2021-02-05 12:50:00,74.61,74.62,74.59,74.59,85329.0,64.9668,64.9755,64.9494,64.9494,85329.0
2021-02-05 12:55:00,74.59,74.64,74.59,74.64,39236.0,64.9494,64.9929,64.9494,64.9929,39236.0
2021-02-05 13:00:00,74.63,74.64,74.61,74.62,68117.0,64.9842,64.9929,64.9668,64.9755,68117.0
2021-02-05 13:05:00,74.62,74.62,74.58,74.59,81385.0,64.9755,64.9755,64.9407,64.9494,81385.0
2021-02-05 13:10:00,74.59,74.62,74.59,74.62,32876.0,64.9494,64.9755,64.9494,64.9755,32876.0
2021-02-05 13:15:00,74.62,74.67,74.62,74.66,70545.0,64.9755,65.0191,64.9755,65.0104,70545.0
2021-02-05 13:20:00,74.65,74.65,74.6,74.61,62305.0,65.0017,65.0017,64.9581,64.9668,62305.0
2021-02-05 13:25:00,74.61,74.64,74.6,74.63,21234.0,64.9668,64.9929,64.9581,64.9842,21234.0
2021-02-05 13:30:00,74.62,74.63,74.61,74.63,26474.0,64.9755,64.9842,64.9668,64.9842,26474.0
2021-02-05 13:35:00,74.62,74.65,74.61,74.63,26917.0,64.9755,65.0017,64.9668,64.9842,26917.0
2021-02-05 13:40:00,74.63,74.64,74.6,74.61,62853.0,64.9842,64.9929,64.9581,64.9668,62853.0
2021-02-05 13:45:00,74.62,74.66,74.61,74.64,64608.0,64.9755,65.0104,64.9668,64.9929,64608.0
2021-02-05 13:50:00,74.63,74.65,74.58,74.58,94975.0,64.9842,65.0017,64.9407,64.9407,94975.0
2021-02-05 13:55:00,74.58,74.59,74.56,74.57,82124.0,64.9407,64.9494,64.9233,64.932,82124.0
2021-02-05 14:00:00,74.56,74.59,74.54,74.57,77229.0,64.9233,64.9494,64.9059,64.932,77229.0
2021-02-05 14:05:00,74.57,74.59,74.56,74.58,69343.0,64.932,64.9494,64.9233,64.9407,69343.0
2021-02-05 14:10:00,74.58,74.61,74.58,74.58,43465.0,64.9407,64.9668,64.9407,64.9407,43465.0
2021-02-05 14:15:00,74.58,74.6,74.56,74.56,31394.0,64.9407,64.9581,64.9233,64.9233,31394.0
2021-02-05 14:20:00,74.57,74.59,74.56,74.58,34740.0,64.932,64.9494,64.9233,64.9407,34740.0
2021-02-05 14:25:00,74.58,74.62,74.57,74.62,58277.0,64.9407,64.9755,64.932,64.9755,58277.0
2021-02-05 14:30:00,74.62,74.64,74.6,74.61,37000.0,64.9755,64.9929,64.9581,64.9668,37000.0
2021-02-05 14:35:00,74.6,74.62,74.58,74.62,25682.0,64.9581,64.9755,64.9407,64.9755,25682.0
2021-02-05 14:40:00,74.62,74.62,74.59,74.6,19224.0,64.9755,64.9755,64.9494,64.9581,19224.0
2021-02-05 14:45:00,74.59,74.62,74.58,74.59,22289.0,64.9494,64.9755,64.9407,64.9494,22289.0
2021-02-05 14:50:00,74.59,74.61,74.55,74.59,36671.0,64.9494,64.9668,64.9146,64.9494,36671.0
2021-02-05 14:55:00,74.59,74.61,74.59,74.59,23411.0,64.9494,64.9668,64.9494,64.9494,23411.0
2021-02-05 15:00:00,74.59,74.6,74.55,74.56,116695.0,64.9494,64.9581,64.9146,64.9233,116695.0
2021-02-05 15:05:00,74.56,74.58,74.55,74.56,48473.0,64.9233,64.9407,64.9146,64.9233,48473.0
2021-02-05 15:10:00,74.56,74.59,74.56,74.58,67419.0,64.9233,64.9494,64.9233,64.9407,67419.0
2021-02-05 15:15:00,74.57,74.61,74.57,74.59,42105.0,64.932,64.9668,64.932,64.9494,42105.0
2021-02-05 15:20:00,74.6,74.61,74.57,74.59,58138.0,64.9581,64.9668,64.932,64.9494,58138.0
2021-02-05 15:25:00,74.59,74.59,74.54,74.55,119280.0,64.9494,64.9494,64.9059,64.9146,119280.0
2021-02-05 15:30:00,74.55,74.6,74.54,74.59,78412.0,64.9146,64.9581,64.9059,64.9494,78412.0
2021-02-05 15:35:00,74.59,74.61,74.56,74.58,124713.0,64.9494,64.9668,64.9233,64.9407,124713.0
2021-02-05 15:40:00,74.58,74.6,74.57,74.59,78221.0,64.9407,64.9581,64.932,64.9494,78221.0
2021-02-05 15:45:00,74.59,74.63,74.59,74.61,161238.0,64.9494,64.9842,64.9494,64.9668,161238.0
2021-02-05 15:50:00,74.6,74.64,74.59,74.64,248238.0,64.9581,64.9929,64.9494,64.9929,248238.0
2021-02-05 15:55:00,74.64,74.75,74.63,74.7,2777337.0,64.9929,65.0887,64.9842,65.0452,2777337.0
2021-02-08 09:30:00,75.25,75.35,75.25,75.34,350534.0,65.5241,65.6112,65.5241,65.6025,350534.0
2021-02-08 09:35:00,75.36,75.37,75.31,75.33,86064.0,65.6199,65.6286,65.5763,65.5938,86064.0
2021-02-08 09:40:00,75.33,75.38,75.32,75.35,125609.0,65.5938,65.6373,65.5851,65.6112,125609.0
2021-02-08 09:45:00,75.35,75.39,75.35,75.37,218527.0,65.6112,65.646,65.6112,65.6286,218527.0
2021-02-08 09:50:00,75.37,75.39,75.36,75.37,77518.0,65.6286,65.646,65.6199,65.6286,77518.0
2021-02-08 09:55:00,75.37,75.4,75.35,75.36,244493.0,65.6286,65.6547,65.6112,65.6199,244493.0
2021-02-08 10:00:00,75.36,75.42,75.34,75.42,78377.0,65.6199,65.6721,65.6025,65.6721,78377.0
2021-02-08 10:05:00,75.43,75.44,75.37,75.38,118352.0,65.6808,65.6895,65.6286,65.6373,118352.0
2021-02-08 10:10:00,75.38,75.38,75.3,75.35,186558.0,65.6373,65.6373,65.5676,65.6112,186558.0
2021-02-08 10:15:00,75.34,75.37,75.34,75.36,19776.0,65.6025,65.6286,65.6025,65.6199,19776.0
2021-02-08 10:20:00,75.36,75.36,75.28,75.28,78002.0,65.6199,65.6199,65.5502,65.5502,78002.0
2021-02-08 10:25:00,75.28,75.34,75.25,75.32,383991.0,65.5502,65.6025,65.5241,65.5851,383991.0
2021-02-08 10:30:00,75.32,75.35,75.3,75.33,97681.0,65.5851,65.6112,65.5676,65.5938,97681.0
2021-02-08 10:35:00,75.33,75.34,75.29,75.33,86012.0,65.5938,65.6025,65.5589,65.5938,86012.0
2021-02-08 10:40:00,75.33,75.37,75.32,75.36,78980.0,65.5938,65.6286,65.5851,65.6199,78980.0
2021-02-08 10:45:00,75.36,75.38,75.33,75.35,159043.0,65.6199,65.6373,65.5938,65.6112,159043.0
2021-02-08 10:50:00,75.35,75.37,75.3,75.31,56733.0,65.6112,65.6286,65.5676,65.5763,56733.0
2021-02-08 10:55:00,75.32,75.33,75.29,75.32,106176.0,65.5851,65.5938,65.5589,65.5851,106176.0
2021-02-08 11:00:00,75.32,75.35,75.28,75.3,111949.0,65.5851,65.6112,65.5502,65.5676,111949.0
2021-02-08 11:05:00,75.3,75.3,75.25,75.26,92092.0,65.5676,65.5676,65.5241,65.5328,92092.0
2021-02-08 11:10:00,75.26,75.27,75.18,75.19,202464.0,65.5328,65.5415,65.4632,65.4719,202464.0
2021-02-08 11:15:00,75.19,75.19,75.16,75.16,132928.0,65.4719,65.4719,65.4457,65.4457,132928.0
2021-02-08 11:20:00,75.16,75.2,75.15,75.18,304255.0,65.4457,65.4806,65.437,65.4632,304255.0
2021-02-08 11:25:00,75.19,75.22,75.17,75.21,451148.0,65.4719,65.498,65.4544,65.4893,451148.0
2021-02-08 11:30:00,75.22,75.22,75.11,75.11,220196.0,65.498,65.498,65.4022,65.4022,220196.0
2021-02-08 11:35:00,75.11,75.11,75.04,75.05,92634.0,65.4022,65.4022,65.3412,65.35,92634.0
2021-02-08 11:40:00,75.04,75.08,75.03,75.04,169983.0,65.3412,65.3761,65.3325,65.3412,169983.0
2021-02-08 11:45:00,75.03,75.12,75.03,75.12,266386.0,65.3325,65.4109,65.3325,65.4109,266386.0
2021-02-08 11:50:00,75.12,75.14,75.11,75.12,51782.0,65.4109,65.4283,65.4022,65.4109,51782.0
2021-02-08 11:55:00,75.12,75.14,75.1,75.11,160819.0,65.4109,65.4283,65.3935,65.4022,160819.0
2021-02-08 12:00:00,75.12,75.13,75.11,75.12,95018.0,65.4109,65.4196,65.4022,65.4109,95018.0
2021-02-08 12:05:00,75.12,75.15,75.12,75.14,73862.0,65.4109,65.437,65.4109,65.4283,73862.0
2021-02-08 12:10:00,75.14,75.18,75.13,75.17,217960.0,65.4283,65.4632,65.4196,65.4544,217960.0
2021-02-08 12:15:00,75.17,75.18,75.16,75.17,87262.0,65.4544,65.4632,65.4457,65.4544,87262.0
2021-02-08 12:20:00,75.18,75.2,75.16,75.19,178839.0,65.4632,65.4806,65.4457,65.4719,178839.0
2021-02-08 12:25:00,75.19,75.19,75.17,75.18,111705.0,65.4719,65.4719,65.4544,65.4632,111705.0
2021-02-08 12:30:00,75.18,75.19,75.16,75.16,95463.0,65.4632,65.4719,65.4457,65.4457,95463.0
2021-02-08 12:35:00,75.16,75.17,75.15,75.16,67228.0,65.4457,65.4544,65.437,65.4457,67228.0
2021-02-08 12:40:00,75.16,75.17,75.15,75.16,119454.0,65.4457,65.4544,65.437,65.4457,119454.0
2021-02-08 12:45:00,75.17,75.19,75.15,75.17,139329.0,65.4544,65.4719,65.437,65.4544,139329.0
2021-02-08 12:50:00,75.18,75.18,75.15,75.16,119328.0,65.4632,65.4632,65.437,65.4457,119328.0
2021-02-08 12:55:00,75.16,75.16,75.11,75.14,105106.0,65.4457,65.4457,65.4022,65.4283,105106.0
2021-02-08 13:00:00,75.14,75.14,75.11,75.12,114015.0,65.4283,65.4283,65.4022,65.4109,114015.0
2021-02-08 13:05:00,75.12,75.14,75.11,75.14,121707.0,65.4109,65.4283,65.4022,65.4283,121707.0
2021-02-08 13:10:00,75.15,75.17,75.14,75.15,60445.0,65.437,65.4544,65.4283,65.437,60445.0
2021-02-08 13:15:00,75.15,75.18,75.14,75.16,48641.0,65.437,65.4632,65.4283,65.4457,48641.0
2021-02-08 13:20:00,75.16,75.18,75.15,75.17,563460.0,65.4457,65.4632,65.437,65.4544,563460.0
2021-02-08 13:25:00,75.17,75.17,75.14,75.15,392836.0,65.4544,65.4544,65.4283,65.437,392836.0
2021-02-08 13:30:00,75.15,75.16,75.13,75.15,108728.0,65.437,65.4457,65.4196,65.437,108728.0
2021-02-08 13:35:00,75.15,75.17,75.15,75.17,123936.0,65.437,65.4544,65.437,65.4544,123936.0
2021-02-08 13:40:00,75.16,75.17,75.16,75.17,31448.0,65.4457,65.4544,65.4457,65.4544,31448.0
2021-02-08 13:45:00,75.17,75.17,75.15,75.16,144650.0,65.4544,65.4544,65.437,65.4457,144650.0
2021-02-08 13:50:00,75.16,75.16,75.1,75.11,266200.0,65.4457,65.4457,65.3935,65.4022,266200.0
2021-02-08 13:55:00,75.11,75.14,75.1,75.13,102365.0,65.4022,65.4283,65.3935,65.4196,102365.0
2021-02-08 14:00:00,75.13,75.15,75.13,75.14,86371.0,65.4196,65.437,65.4196,65.4283,86371.0
2021-02-08 14:05:00,75.15,75.16,75.14,75.15,68219.0,65.437,65.4457,65.4283,65.437,68219.0
2021-02-08 14:10:00,75.15,75.16,75.14,75.16,55392.0,65.437,65.4457,65.4283,65.4457,55392.0
2021-02-08 14:15:00,75.16,75.16,75.15,75.16,248918.0,65.4457,65.4457,65.437,65.4457,248918.0
2021-02-08 14:20:00,75.16,75.18,75.14,75.17,140809.0,65.4457,65.4632,65.4283,65.4544,140809.0
2021-02-08 14:25:00,75.17,75.17,75.15,75.17,49882.0,65.4544,65.4544,65.437,65.4544,49882.0
2021-02-08 14:30:00,75.17,75.18,75.15,75.18,155957.0,65.4544,65.4632,65.437,65.4632,155957.0
2021-02-08 14:35:00,75.18,75.19,75.17,75.19,67855.0,65.4632,65.4719,65.4544,65.4719,67855.0
2021-02-08 14:40:00,75.18,75.18,75.16,75.17,113234.0,65.4632,65.4632,65.4457,65.4544,113234.0
2021-02-08 14:45:00,75.18,75.19,75.17,75.17,74275.0,65.4632,65.4719,65.4544,65.4544,74275.0
2021-02-08 14:50:00,75.18,75.19,75.17,75.19,36827.0,65.4632,65.4719,65.4544,65.4719,36827.0
2021-02-08 14:55:00,75.19,75.2,75.18,75.2,58178.0,65.4719,65.4806,65.4632,65.4806,58178.0
2021-02-08 15:00:00,75.19,75.2,75.17,75.19,84426.0,65.4719,65.4806,65.4544,65.4719,84426.0
2021-02-08 15:05:00,75.19,75.19,75.17,75.19,63236.0,65.4719,65.4719,65.4544,65.4719,63236.0
2021-02-08 15:10:00,75.19,75.21,75.18,75.2,166089.0,65.4719,65.4893,65.4632,65.4806,166089.0
2021-02-08 15:15:00,75.2,75.21,75.17,75.19,406948.0,65.4806,65.4893,65.4544,65.4719,406948.0
2021-02-08 15:20:00,75.18,75.2,75.17,75.2,151777.0,65.4632,65.4806,65.4544,65.4806,151777.0
2021-02-08 15:25:00,75.2,75.2,75.16,75.17,163273.0,65.4806,65.4806,65.4457,65.4544,163273.0
2021-02-08 15:30:00,75.17,75.21,75.17,75.17,319784.0,65.4544,65.4893,65.4544,65.4544,319784.0
2021-02-08 15:35:00,75.17,75.19,75.16,75.18,162700.0,65.4544,65.4719,65.4457,65.4632,162700.0
2021-02-08 15:40:00,75.18,75.18,75.15,75.16,200474.0,65.4632,65.4632,65.437,65.4457,200474.0
2021-02-08 15:45:00,75.16,75.18,75.14,75.14,360824.0,65.4457,65.4632,65.4283,65.4283,360824.0
2021-02-08 15:50:00,75.15,75.2,75.14,75.17,610250.0,65.437,65.4806,65.4283,65.4544,610250.0
2021-02-08 15:55:00,75.17,75.23,75.14,75.23,1921122.0,65.4544,65.5067,65.4283,65.5067,1921122.0
2021-02-09 09:30:00,75.34,75.42,75.32,75.41,194814.0,65.6025,65.6721,65.5851,65.6634,194814.0
2021-02-09 09:35:00,75.42,75.43,75.34,75.34,353135.0,65.6721,65.6808,65.6025,65.6025,353135.0
2021-02-09 09:40:00,75.34,75.34,75.26,75.34,149314.0,65.6025,65.6025,65.5328,65.6025,149314.0
2021-02-09 09:45:00,75.34,75.39,75.33,75.36,289406.0,65.6025,65.646,65.5938,65.6199,289406.0
2021-02-09 09:50:00,75.37,75.41,75.36,75.39,148717.0,65.6286,65.6634,65.6199,65.646,148717.0
2021-02-09 09:55:00,75.38,75.43,75.37,75.37,71079.0,65.6373,65.6808,65.6286,65.6286,71079.0
2021-02-09 10:00:00,75.38,75.39,75.33,75.34,134593.0,65.6373,65.646,65.5938,65.6025,134593.0
2021-02-09 10:05:00,75.34,75.47,75.32,75.46,95021.0,65.6025,65.7157,65.5851,65.707,95021.0
2021-02-09 10:10:00,75.46,75.5,75.45,75.46,269213.0,65.707,65.7418,65.6983,65.707,269213.0
2021-02-09 10:15:00,75.47,75.48,75.42,75.44,90579.0,65.7157,65.7244,65.6721,65.6895,90579.0
2021-02-09 10:20:00,75.44,75.48,75.43,75.44,109943.0,65.6895,65.7244,65.6808,65.6895,109943.0
2021-02-09 10:25:00,75.44,75.47,75.43,75.46,169867.0,65.6895,65.7157,65.6808,65.707,169867.0
2021-02-09 10:30:00,75.46,75.47,75.41,75.42,130946.0,65.707,65.7157,65.6634,65.6721,130946.0
2021-02-09 10:35:00,75.42,75.45,75.4,75.42,100395.0,65.6721,65.6983,65.6547,65.6721,100395.0
2021-02-09 10:40:00,75.42,75.46,75.42,75.45,111950.0,65.6721,65.707,65.6721,65.6983,111950.0
2021-02-09 10:45:00,75.45,75.48,75.41,75.48,149246.0,65.6983,65.7244,65.6634,65.7244,149246.0
2021-02-09 10:50:00,75.48,75.49,75.45,75.46,78247.0,65.7244,65.7331,65.6983,65.707,78247.0
2021-02-09 10:55:00,75.45,75.45,75.42,75.44,117144.0,65.6983,65.6983,65.6721,65.6895,117144.0
2021-02-09 11:00:00,75.45,75.45,75.37,75.39,116329.0,65.6983,65.6983,65.6286,65.646,116329.0
2021-02-09 11:05:00,75.39,75.4,75.32,75.33,131017.0,65.646,65.6547,65.5851,65.5938,131017.0
2021-02-09 11:10:00,75.33,75.34,75.3,75.33,101529.0,65.5938,65.6025,65.5676,65.5938,101529.0
2021-02-09 11:15:00,75.33,75.34,75.28,75.3,195129.0,65.5938,65.6025,65.5502,65.5676,195129.0
2021-02-09 11:20:00,75.3,75.36,75.29,75.36,202294.0,65.5676,65.6199,65.5589,65.6199,202294.0
2021-02-09 11:25:00,75.36,75.37,75.32,75.33,198759.0,65.6199,65.6286,65.5851,65.5938,198759.0
2021-02-09 11:30:00,75.34,75.4,75.26,75.38,435245.0,65.6025,65.6547,65.5328,65.6373,435245.0
2021-02-09 11:35:00,75.39,75.45,75.39,75.44,60742.0,65.646,65.6983,65.646,65.6895,60742.0
2021-02-09 11:40:00,75.44,75.48,75.43,75.46,75122.0,65.6895,65.7244,65.6808,65.707,75122.0
2021-02-09 11:45:00,75.46,75.49,75.45,75.48,25475.0,65.707,65.7331,65.6983,65.7244,25475.0
2021-02-09 11:50:00,75.49,75.49,75.47,75.48,57934.0,65.7331,65.7331,65.7157,65.7244,57934.0
2021-02-09 11:55:00,75.48,75.49,75.45,75.46,82133.0,65.7244,65.7331,65.6983,65.707,82133.0
2021-02-09 12:00:00,75.46,75.49,75.45,75.48,100206.0,65.707,65.7331,65.6983,65.7244,100206.0
2021-02-09 12:05:00,75.49,75.5,75.48,75.5,88411.0,65.7331,65.7418,65.7244,65.7418,88411.0
2021-02-09 12:10:00,75.5,75.53,75.49,75.53,121933.0,65.7418,65.7679,65.7331,65.7679,121933.0
2021-02-09 12:15:00,75.53,75.54,75.51,75.52,67117.0,65.7679,65.7766,65.7505,65.7592,67117.0
2021-02-09 12:20:00,75.52,75.55,75.49,75.55,97261.0,65.7592,65.7853,65.7331,65.7853,97261.0
2021-02-09 12:25:00,75.54,75.54,75.5,75.51,56527.0,65.7766,65.7766,65.7418,65.7505,56527.0
2021-02-09 12:30:00,75.51,75.52,75.5,75.51,68390.0,65.7505,65.7592,65.7418,65.7505,68390.0
2021-02-09 12:35:00,75.51,75.54,75.5,75.54,139154.0,65.7505,65.7766,65.7418,65.7766,139154.0
2021-02-09 12:40:00,75.53,75.56,75.52,75.55,63320.0,65.7679,65.794,65.7592,65.7853,63320.0
2021-02-09 12:45:00,75.56,75.57,75.53,75.56,132692.0,65.794,65.8027,65.7679,65.794,132692.0
2021-02-09 12:50:00,75.56,75.58,75.55,75.56,50277.0,65.794,65.8115,65.7853,65.794,50277.0
2021-02-09 12:55:00,75.57,75.57,75.53,75.56,110332.0,65.8027,65.8027,65.7679,65.794,110332.0
2021-02-09 13:00:00,75.56,75.57,75.53,75.54,328722.0,65.794,65.8027,65.7679,65.7766,328722.0
2021-02-09 13:05:00,75.55,75.56,75.52,75.53,146047.0,65.7853,65.794,65.7592,65.7679,146047.0
2021-02-09 13:10:00,75.53,75.56,75.53,75.54,74288.0,65.7679,65.794,65.7679,65.7766,74288.0
2021-02-09 13:15:00,75.55,75.56,75.53,75.56,84389.0,65.7853,65.794,65.7679,65.794,84389.0
2021-02-09 13:20:00,75.55,75.56,75.52,75.53,148625.0,65.7853,65.794,65.7592,65.7679,148625.0
2021-02-09 13:25:00,75.53,75.54,75.51,75.53,92806.0,65.7679,65.7766,65.7505,65.7679,92806.0
2021-02-09 13:30:00,75.53,75.54,75.52,75.53,103500.0,65.7679,65.7766,65.7592,65.7679,103500.0
2021-02-09 13:35:00,75.53,75.53,75.51,75.53,146570.0,65.7679,65.7679,65.7505,65.7679,146570.0
2021-02-09 13:40:00,75.52,75.53,75.5,75.51,120515.0,65.7592,65.7679,65.7418,65.7505,120515.0
2021-02-09 13:45:00,75.52,75.53,75.5,75.51,160817.0,65.7592,65.7679,65.7418,65.7505,160817.0
2021-02-09 13:50:00,75.51,75.53,75.5,75.52,60404.0,65.7505,65.7679,65.7418,65.7592,60404.0
2021-02-09 13:55:00,75.52,75.56,75.52,75.55,252685.0,65.7592,65.794,65.7592,65.7853,252685.0
2021-02-09 14:00:00,75.55,75.59,75.55,75.58,232916.0,65.7853,65.8202,65.7853,65.8115,232916.0
2021-02-09 14:05:00,75.58,75.59,75.57,75.59,1548163.0,65.8115,65.8202,65.8027,65.8202,1548163.0
2021-02-09 14:10:00,75.59,75.6,75.58,75.59,168696.0,65.8202,65.8289,65.8115,65.8202,168696.0
2021-02-09 14:15:00,75.59,75.62,75.59,75.61,75132.0,65.8202,65.8463,65.8202,65.8376,75132.0
2021-02-09 14:20:00,75.61,75.62,75.59,75.62,135246.0,65.8376,65.8463,65.8202,65.8463,135246.0
2021-02-09 14:25:00,75.62,75.63,75.61,75.62,371866.0,65.8463,65.855,65.8376,65.8463,371866.0
2021-02-09 14:30:00,75.62,75.67,75.61,75.67,117775.0,65.8463,65.8898,65.8376,65.8898,117775.0
2021-02-09 14:35:00,75.67,75.68,75.65,75.67,133964.0,65.8898,65.8985,65.8724,65.8898,133964.0
2021-02-09 14:40:00,75.67,75.68,75.65,75.66,135109.0,65.8898,65.8985,65.8724,65.8811,135109.0
2021-02-09 14:45:00,75.65,75.67,75.64,75.67,76101.0,65.8724,65.8898,65.8637,65.8898,76101.0
2021-02-09 14:50:00,75.67,75.69,75.65,75.69,33558.0,65.8898,65.9072,65.8724,65.9072,33558.0
2021-02-09 14:55:00,75.69,75.69,75.67,75.69,137239.0,65.9072,65.9072,65.8898,65.9072,137239.0
2021-02-09 15:00:00,75.68,75.69,75.67,75.69,75359.0,65.8985,65.9072,65.8898,65.9072,75359.0
2021-02-09 15:05:00,75.69,75.69,75.66,75.67,93261.0,65.9072,65.9072,65.8811,65.8898,93261.0
2021-02-09 15:10:00,75.67,75.7,75.66,75.7,50635.0,65.8898,65.9159,65.8811,65.9159,50635.0
2021-02-09 15:15:00,75.69,75.69,75.66,75.67,68291.0,65.9072,65.9072,65.8811,65.8898,68291.0
2021-02-09 15:20:00,75.66,75.67,75.61,75.62,87826.0,65.8811,65.8898,65.8376,65.8463,87826.0
2021-02-09 15:25:00,75.62,75.62,75.59,75.6,71503.0,65.8463,65.8463,65.8202,65.8289,71503.0
2021-02-09 15:30:00,75.6,75.64,75.59,75.63,36091.0,65.8289,65.8637,65.8202,65.855,36091.0
2021-02-09 15:35:00,75.64,75.68,75.63,75.67,40993.0,65.8637,65.8985,65.855,65.8898,40993.0
2021-02-09 15:40:00,75.67,75.67,75.65,75.66,72622.0,65.8898,65.8898,65.8724,65.8811,72622.0
2021-02-09 15:45:00,75.66,75.66,75.63,75.63,217919.0,65.8811,65.8811,65.855,65.855,217919.0
2021-02-09 15:50:00,75.63,75.63,75.58,75.59,317071.0,65.855,65.855,65.8115,65.8202,317071.0
2021-02-09 15:55:00,75.59,75.63,75.53,75.63,1711015.0,65.8202,65.855,65.7679,65.855,1711015.0
2021-02-10 09:30:00,75.87,75.93,75.81,75.81,230227.0,66.064,66.1162,66.0117,66.0117,230227.0
2021-02-10 09:35:00,75.82,75.85,75.79,75.84,95309.0,66.0204,66.0466,65.9943,66.0378,95309.0
2021-02-10 09:40:00,75.84,75.84,75.79,75.8,198124.0,66.0378,66.0378,65.9943,66.003,198124.0
2021-02-10 09:45:00,75.81,75.87,75.8,75.84,197004.0,66.0117,66.064,66.003,66.0378,197004.0
2021-02-10 09:50:00,75.84,75.84,75.77,75.79,90944.0,66.0378,66.0378,65.9769,65.9943,90944.0
2021-02-10 09:55:00,75.78,75.82,75.76,75.78,57669.0,65.9856,66.0204,65.9682,65.9856,57669.0
2021-02-10 10:00:00,75.78,75.86,75.78,75.84,65192.0,65.9856,66.0553,65.9856,66.0378,65192.0
2021-02-10 10:05:00,75.83,75.86,75.82,75.84,314749.0,66.0291,66.0553,66.0204,66.0378,314749.0
2021-02-10 10:10:00,75.84,75.87,75.8,75.81,503310.0,66.0378,66.064,66.003,66.0117,503310.0
2021-02-10 10:15:00,75.81,75.81,75.73,75.74,316488.0,66.0117,66.0117,65.9421,65.9508,316488.0
2021-02-10 10:20:00,75.73,75.74,75.47,75.52,568782.0,65.9421,65.9508,65.7157,65.7592,568782.0
2021-02-10 10:25:00,75.53,75.63,75.46,75.53,351757.0,65.7679,65.855,65.707,65.7679,351757.0
2021-02-10 10:30:00,75.53,75.56,75.39,75.4,347114.0,65.7679,65.794,65.646,65.6547,347114.0
2021-02-10 10:35:00,75.41,75.52,75.4,75.44,317664.0,65.6634,65.7592,65.6547,65.6895,317664.0
2021-02-10 10:40:00,75.43,75.44,75.1,75.16,377132.0,65.6808,65.6895,65.3935,65.4457,377132.0
2021-02-10 10:45:00,75.17,75.29,75.06,75.29,559038.0,65.4544,65.5589,65.3587,65.5589,559038.0
2021-02-10 10:50:00,75.3,75.47,75.25,75.44,280220.0,65.5676,65.7157,65.5241,65.6895,280220.0
2021-02-10 10:55:00,75.44,75.55,75.41,75.54,260247.0,65.6895,65.7853,65.6634,65.7766,260247.0
2021-02-10 11:00:00,75.54,75.57,75.43,75.43,198125.0,65.7766,65.8027,65.6808,65.6808,198125.0
2021-02-10 11:05:00,75.43,75.52,75.39,75.5,264889.0,65.6808,65.7592,65.646,65.7418,264889.0
2021-02-10 11:10:00,75.5,75.6,75.49,75.59,122108.0,65.7418,65.8289,65.7331,65.8202,122108.0
2021-02-10 11:15:00,75.58,75.6,75.49,75.52,81444.0,65.8115,65.8289,65.7331,65.7592,81444.0
2021-02-10 11:20:00,75.51,75.57,75.49,75.54,112383.0,65.7505,65.8027,65.7331,65.7766,112383.0
2021-02-10 11:25:00,75.55,75.56,75.42,75.44,399263.0,65.7853,65.794,65.6721,65.6895,399263.0
2021-02-10 11:30:00,75.44,75.5,75.31,75.48,346265.0,65.6895,65.7418,65.5763,65.7244,346265.0
2021-02-10 11:35:00,75.5,75.51,75.4,75.45,257425.0,65.7418,65.7505,65.6547,65.6983,257425.0
2021-02-10 11:40:00,75.45,75.46,75.39,75.4,115054.0,65.6983,65.707,65.646,65.6547,115054.0
2021-02-10 11:45:00,75.39,75.43,75.38,75.42,63264.0,65.646,65.6808,65.6373,65.6721,63264.0
2021-02-10 11:50:00,75.44,75.49,75.39,75.47,141925.0,65.6895,65.7331,65.646,65.7157,141925.0
2021-02-10 11:55:00,75.48,75.53,75.42,75.42,139829.0,65.7244,65.7679,65.6721,65.6721,139829.0
2021-02-10 12:00:00,75.42,75.43,75.3,75.31,279269.0,65.6721,65.6808,65.5676,65.5763,279269.0
2021-02-10 12:05:00,75.31,75.34,75.27,75.32,154870.0,65.5763,65.6025,65.5415,65.5851,154870.0
2021-02-10 12:10:00,75.32,75.4,75.3,75.4,76767.0,65.5851,65.6547,65.5676,65.6547,76767.0
2021-02-10 12:15:00,75.39,75.4,75.32,75.38,119234.0,65.646,65.6547,65.5851,65.6373,119234.0
2021-02-10 12:20:00,75.38,75.39,75.26,75.27,93497.0,65.6373,65.646,65.5328,65.5415,93497.0
2021-02-10 12:25:00,75.27,75.41,75.26,75.38,124589.0,65.5415,65.6634,65.5328,65.6373,124589.0
2021-02-10 12:30:00,75.37,75.38,75.32,75.36,98902.0,65.6286,65.6373,65.5851,65.6199,98902.0
2021-02-10 12:35:00,75.36,75.38,75.31,75.34,135189.0,65.6199,65.6373,65.5763,65.6025,135189.0
2021-02-10 12:40:00,75.33,75.38,75.33,75.35,75531.0,65.5938,65.6373,65.5938,65.6112,75531.0
2021-02-10 12:45:00,75.35,75.41,75.35,75.41,58939.0,65.6112,65.6634,65.6112,65.6634,58939.0
2021-02-10 12:50:00,75.41,75.45,75.39,75.43,43640.0,65.6634,65.6983,65.646,65.6808,43640.0
2021-02-10 12:55:00,75.43,75.45,75.42,75.44,43966.0,65.6808,65.6983,65.6721,65.6895,43966.0
2021-02-10 13:00:00,75.44,75.45,75.41,75.45,277722.0,65.6895,65.6983,65.6634,65.6983,277722.0
2021-02-10 13:05:00,75.45,75.47,75.42,75.43,100626.0,65.6983,65.7157,65.6721,65.6808,100626.0
2021-02-10 13:10:00,75.42,75.45,75.41,75.44,63090.0,65.6721,65.6983,65.6634,65.6895,63090.0
2021-02-10 13:15:00,75.43,75.47,75.41,75.47,61486.0,65.6808,65.7157,65.6634,65.7157,61486.0
2021-02-10 13:20:00,75.47,75.49,75.46,75.48,75160.0,65.7157,65.7331,65.707,65.7244,75160.0
2021-02-10 13:25:00,75.48,75.49,75.46,75.47,88020.0,65.7244,65.7331,65.707,65.7157,88020.0
2021-02-10 13:30:00,75.47,75.52,75.46,75.51,58666.0,65.7157,65.7592,65.707,65.7505,58666.0
2021-02-10 13:35:00,75.51,75.51,75.47,75.49,42532.0,65.7505,65.7505,65.7157,65.7331,42532.0
2021-02-10 13:40:00,75.5,75.5,75.46,75.48,161410.0,65.7418,65.7418,65.707,65.7244,161410.0
2021-02-10 13:45:00,75.47,75.47,75.4,75.4,124229.0,65.7157,65.7157,65.6547,65.6547,124229.0
2021-02-10 13:50:00,75.4,75.45,75.39,75.44,85515.0,65.6547,65.6983,65.646,65.6895,85515.0
2021-02-10 13:55:00,75.44,75.46,75.42,75.45,30993.0,65.6895,65.707,65.6721,65.6983,30993.0
2021-02-10 14:00:00,75.44,75.49,75.41,75.45,161892.0,65.6895,65.7331,65.6634,65.6983,161892.0
2021-02-10 14:05:00,75.44,75.46,75.42,75.44,200718.0,65.6895,65.707,65.6721,65.6895,200718.0
2021-02-10 14:10:00,75.44,75.45,75.43,75.44,32926.0,65.6895,65.6983,65.6808,65.6895,32926.0
2021-02-10 14:15:00,75.44,75.44,75.4,75.42,122520.0,65.6895,65.6895,65.6547,65.6721,122520.0
2021-02-10 14:20:00,75.42,75.42,75.37,75.41,564908.0,65.6721,65.6721,65.6286,65.6634,564908.0
2021-02-10 14:25:00,75.41,75.49,75.4,75.49,116045.0,65.6634,65.7331,65.6547,65.7331,116045.0
2021-02-10 14:30:00,75.5,75.55,75.46,75.53,338759.0,65.7418,65.7853,65.707,65.7679,338759.0
2021-02-10 14:35:00,75.53,75.53,75.49,75.52,55470.0,65.7679,65.7679,65.7331,65.7592,55470.0
2021-02-10 14:40:00,75.52,75.55,75.52,75.53,102536.0,65.7592,65.7853,65.7592,65.7679,102536.0
2021-02-10 14:45:00,75.54,75.57,75.52,75.56,66904.0,65.7766,65.8027,65.7592,65.794,66904.0
2021-02-10 14:50:00,75.56,75.57,75.52,75.52,67192.0,65.794,65.8027,65.7592,65.7592,67192.0
2021-02-10 14:55:00,75.53,75.54,75.52,75.53,66066.0,65.7679,65.7766,65.7592,65.7679,66066.0
2021-02-10 15:00:00,75.54,75.57,75.54,75.56,140130.0,65.7766,65.8027,65.7766,65.794,140130.0
2021-02-10 15:05:00,75.56,75.56,75.53,75.53,66017.0,65.794,65.794,65.7679,65.7679,66017.0
2021-02-10 15:10:00,75.53,75.56,75.51,75.53,67683.0,65.7679,65.794,65.7505,65.7679,67683.0
2021-02-10 15:15:00,75.53,75.54,75.5,75.52,94986.0,65.7679,65.7766,65.7418,65.7592,94986.0
2021-02-10 15:20:00,75.52,75.54,75.5,75.51,87821.0,65.7592,65.7766,65.7418,65.7505,87821.0
2021-02-10 15:25:00,75.51,75.52,75.46,75.48,111318.0,65.7505,65.7592,65.707,65.7244,111318.0
2021-02-10 15:30:00,75.48,75.5,75.43,75.44,321347.0,65.7244,65.7418,65.6808,65.6895,321347.0
2021-02-10 15:35:00,75.44,75.45,75.36,75.37,175909.0,65.6895,65.6983,65.6199,65.6286,175909.0
2021-02-10 15:40:00,75.37,75.38,75.32,75.33,217872.0,65.6286,65.6373,65.5851,65.5938,217872.0
2021-02-10 15:45:00,75.32,75.38,75.32,75.34,337003.0,65.5851,65.6373,65.5851,65.6025,337003.0
2021-02-10 15:50:00,75.33,75.41,75.3,75.36,354673.0,65.5938,65.6634,65.5676,65.6199,354673.0
2021-02-10 15:55:00,75.36,75.38,75.31,75.37,635056.0,65.6199,65.6373,65.5763,65.6286,635056.0
2021-02-11 09:30:00,75.79,75.85,75.78,75.83,305235.0,65.9943,66.0466,65.9856,66.0291,305235.0
2021-02-11 09:35:00,75.82,75.85,75.73,75.83,310625.0,66.0204,66.0466,65.9421,66.0291,310625.0
2021-02-11 09:40:00,75.84,75.84,75.78,75.8,337422.0,66.0378,66.0378,65.9856,66.003,337422.0
2021-02-11 09:45:00,75.8,75.86,75.8,75.82,163953.0,66.003,66.0553,66.003,66.0204,163953.0
2021-02-11 09:50:00,75.82,75.82,75.65,75.66,315450.0,66.0204,66.0204,65.8724,65.8811,315450.0
2021-02-11 09:55:00,75.67,75.73,75.66,75.66,62090.0,65.8898,65.9421,65.8811,65.8811,62090.0
2021-02-11 10:00:00,75.65,75.73,75.64,75.73,132159.0,65.8724,65.9421,65.8637,65.9421,132159.0
2021-02-11 10:05:00,75.74,75.75,75.69,75.73,35552.0,65.9508,65.9595,65.9072,65.9421,35552.0
2021-02-11 10:10:00,75.73,75.78,75.7,75.78,156257.0,65.9421,65.9856,65.9159,65.9856,156257.0
2021-02-11 10:15:00,75.78,75.81,75.77,75.8,138482.0,65.9856,66.0117,65.9769,66.003,138482.0
2021-02-11 10:20:00,75.8,75.84,75.79,75.81,102554.0,66.003,66.0378,65.9943,66.0117,102554.0
2021-02-11 10:25:00,75.81,75.85,75.77,75.83,87939.0,66.0117,66.0466,65.9769,66.0291,87939.0
2021-02-11 10:30:00,75.83,75.84,75.77,75.8,201290.0,66.0291,66.0378,65.9769,66.003,201290.0
2021-02-11 10:35:00,75.8,75.85,75.8,75.81,141312.0,66.003,66.0466,66.003,66.0117,141312.0
2021-02-11 10:40:00,75.8,75.86,75.8,75.84,126059.0,66.003,66.0553,66.003,66.0378,126059.0
2021-02-11 10:45:00,75.84,75.86,75.81,75.83,120443.0,66.0378,66.0553,66.0117,66.0291,120443.0
2021-02-11 10:50:00,75.83,75.87,75.81,75.83,110072.0,66.0291,66.064,66.0117,66.0291,110072.0
2021-02-11 10:55:00,75.83,75.85,75.75,75.77,304908.0,66.0291,66.0466,65.9595,65.9769,304908.0
2021-02-11 11:00:00,75.77,75.8,75.75,75.76,72327.0,65.9769,66.003,65.9595,65.9682,72327.0
2021-02-11 11:05:00,75.75,75.78,75.74,75.75,105622.0,65.9595,65.9856,65.9508,65.9595,105622.0
2021-02-11 11:10:00,75.76,75.77,75.71,75.75,68839.0,65.9682,65.9769,65.9247,65.9595,68839.0
2021-02-11 11:15:00,75.74,75.76,75.72,75.73,51877.0,65.9508,65.9682,65.9334,65.9421,51877.0
2021-02-11 11:20:00,75.73,75.76,75.7,75.76,232109.0,65.9421,65.9682,65.9159,65.9682,232109.0
2021-02-11 11:25:00,75.76,75.78,75.74,75.77,213865.0,65.9682,65.9856,65.9508,65.9769,213865.0
2021-02-11 11:30:00,75.77,75.81,75.74,75.79,332153.0,65.9769,66.0117,65.9508,65.9943,332153.0
2021-02-11 11:35:00,75.79,75.82,75.78,75.78,210982.0,65.9943,66.0204,65.9856,65.9856,210982.0
2021-02-11 11:40:00,75.79,75.81,75.77,75.8,34136.0,65.9943,66.0117,65.9769,66.003,34136.0
2021-02-11 11:45:00,75.8,75.81,75.79,75.81,33076.0,66.003,66.0117,65.9943,66.0117,33076.0
2021-02-11 11:50:00,75.81,75.82,75.74,75.75,33358.0,66.0117,66.0204,65.9508,65.9595,33358.0
2021-02-11 11:55:00,75.75,75.79,75.74,75.78,73847.0,65.9595,65.9943,65.9508,65.9856,73847.0
2021-02-11 12:00:00,75.78,75.82,75.78,75.81,82142.0,65.9856,66.0204,65.9856,66.0117,82142.0
2021-02-11 12:05:00,75.81,75.81,75.71,75.73,64419.0,66.0117,66.0117,65.9247,65.9421,64419.0
2021-02-11 12:10:00,75.73,75.77,75.71,75.75,65311.0,65.9421,65.9769,65.9247,65.9595,65311.0
2021-02-11 12:15:00,75.74,75.75,75.6,75.61,152019.0,65.9508,65.9595,65.8289,65.8376,152019.0
2021-02-11 12:20:00,75.61,75.66,75.6,75.62,203295.0,65.8376,65.8811,65.8289,65.8463,203295.0
2021-02-11 12:25:00,75.61,75.61,75.53,75.54,193444.0,65.8376,65.8376,65.7679,65.7766,193444.0
2021-02-11 12:30:00,75.55,75.63,75.53,75.6,93639.0,65.7853,65.855,65.7679,65.8289,93639.0
2021-02-11 12:35:00,75.61,75.66,75.61,75.65,37552.0,65.8376,65.8811,65.8376,65.8724,37552.0
2021-02-11 12:40:00,75.64,75.65,75.55,75.57,157184.0,65.8637,65.8724,65.7853,65.8027,157184.0
2021-02-11 12:45:00,75.58,75.63,75.49,75.63,160368.0,65.8115,65.855,65.7331,65.855,160368.0
2021-02-11 12:50:00,75.63,75.63,75.56,75.61,83365.0,65.855,65.855,65.794,65.8376,83365.0
2021-02-11 12:55:00,75.61,75.65,75.6,75.65,62183.0,65.8376,65.8724,65.8289,65.8724,62183.0
2021-02-11 13:00:00,75.65,75.65,75.62,75.65,77652.0,65.8724,65.8724,65.8463,65.8724,77652.0
2021-02-11 13:05:00,75.65,75.65,75.6,75.62,69433.0,65.8724,65.8724,65.8289,65.8463,69433.0
2021-02-11 13:10:00,75.61,75.69,75.59,75.69,82069.0,65.8376,65.9072,65.8202,65.9072,82069.0
2021-02-11 13:15:00,75.69,75.71,75.68,75.7,120522.0,65.9072,65.9247,65.8985,65.9159,120522.0
2021-02-11 13:20:00,75.7,75.75,75.69,75.74,130051.0,65.9159,65.9595,65.9072,65.9508,130051.0
2021-02-11 13:25:00,75.74,75.74,75.71,75.71,38706.0,65.9508,65.9508,65.9247,65.9247,38706.0
2021-02-11 13:30:00,75.71,75.75,75.7,75.73,49344.0,65.9247,65.9595,65.9159,65.9421,49344.0
2021-02-11 13:35:00,75.73,75.76,75.73,75.75,22628.0,65.9421,65.9682,65.9421,65.9595,22628.0
2021-02-11 13:40:00,75.75,75.77,75.72,75.73,83401.0,65.9595,65.9769,65.9334,65.9421,83401.0
2021-02-11 13:45:00,75.73,75.74,75.7,75.73,25896.0,65.9421,65.9508,65.9159,65.9421,25896.0
2021-02-11 13:50:00,75.73,75.76,75.73,75.74,70297.0,65.9421,65.9682,65.9421,65.9508,70297.0
2021-02-11 13:55:00,75.75,75.77,75.73,75.75,44287.0,65.9595,65.9769,65.9421,65.9595,44287.0
2021-02-11 14:00:00,75.74,75.74,75.67,75.67,59539.0,65.9508,65.9508,65.8898,65.8898,59539.0
2021-02-11 14:05:00,75.67,75.72,75.67,75.7,51825.0,65.8898,65.9334,65.8898,65.9159,51825.0
2021-02-11 14:10:00,75.7,75.7,75.65,75.68,47539.0,65.9159,65.9159,65.8724,65.8985,47539.0
2021-02-11 14:15:00,75.69,75.73,75.68,75.73,30261.0,65.9072,65.9421,65.8985,65.9421,30261.0
2021-02-11 14:20:00,75.73,75.75,75.67,75.71,66973.0,65.9421,65.9595,65.8898,65.9247,66973.0
2021-02-11 14:25:00,75.71,75.75,75.71,75.73,11658.0,65.9247,65.9595,65.9247,65.9421,11658.0
2021-02-11 14:30:00,75.73,75.75,75.71,75.74,42569.0,65.9421,65.9595,65.9247,65.9508,42569.0
2021-02-11 14:35:00,75.73,75.73,75.69,75.69,50504.0,65.9421,65.9421,65.9072,65.9072,50504.0
2021-02-11 14:40:00,75.7,75.77,75.7,75.76,52843.0,65.9159,65.9769,65.9159,65.9682,52843.0
2021-02-11 14:45:00,75.76,75.77,75.75,75.77,10692.0,65.9682,65.9769,65.9595,65.9769,10692.0
2021-02-11 14:50:00,75.76,75.77,75.74,75.77,46176.0,65.9682,65.9769,65.9508,65.9769,46176.0
2021-02-11 14:55:00,75.77,75.8,75.75,75.78,17086.0,65.9769,66.003,65.9595,65.9856,17086.0
2021-02-11 15:00:00,75.78,75.79,75.76,75.77,66795.0,65.9856,65.9943,65.9682,65.9769,66795.0
2021-02-11 15:05:00,75.78,75.81,75.78,75.81,15010.0,65.9856,66.0117,65.9856,66.0117,15010.0
2021-02-11 15:10:00,75.81,75.86,75.79,75.85,377448.0,66.0117,66.0553,65.9943,66.0466,377448.0
2021-02-11 15:15:00,75.85,75.85,75.83,75.84,173517.0,66.0466,66.0466,66.0291,66.0378,173517.0
2021-02-11 15:20:00,75.84,75.88,75.83,75.86,305979.0,66.0378,66.0727,66.0291,66.0553,305979.0
2021-02-11 15:25:00,75.86,75.87,75.83,75.84,73181.0,66.0553,66.064,66.0291,66.0378,73181.0
2021-02-11 15:30:00,75.84,75.86,75.82,75.85,89321.0,66.0378,66.0553,66.0204,66.0466,89321.0
2021-02-11 15:35:00,75.86,75.86,75.84,75.84,63859.0,66.0553,66.0553,66.0378,66.0378,63859.0
2021-02-11 15:40:00,75.84,75.87,75.82,75.84,232622.0,66.0378,66.064,66.0204,66.0378,232622.0
2021-02-11 15:45:00,75.84,75.9,75.84,75.88,320357.0,66.0378,66.0901,66.0378,66.0727,320357.0
2021-02-11 15:50:00,75.87,75.88,75.83,75.86,359511.0,66.064,66.0727,66.0291,66.0553,359511.0
2021-02-11 15:55:00,75.86,75.88,75.82,75.88,936742.0,66.0553,66.0727,66.0204,66.0727,936742.0
2021-02-12 09:30:00,75.68,75.78,75.67,75.74,281414.0,65.8985,65.9856,65.8898,65.9508,281414.0
2021-02-12 09:35:00,75.73,75.81,75.71,75.79,172100.0,65.9421,66.0117,65.9247,65.9943,172100.0
2021-02-12 09:40:00,75.82,75.85,75.81,75.84,52589.0,66.0204,66.0466,66.0117,66.0378,52589.0
2021-02-12 09:45:00,75.85,75.9,75.85,75.89,79586.0,66.0466,66.0901,66.0466,66.0814,79586.0
2021-02-12 09:50:00,75.89,75.9,75.84,75.85,69627.0,66.0814,66.0901,66.0378,66.0466,69627.0
2021-02-12 09:55:00,75.86,75.88,75.85,75.86,33867.0,66.0553,66.0727,66.0466,66.0553,33867.0
2021-02-12 10:00:00,75.86,75.93,75.84,75.9,48918.0,66.0553,66.1162,66.0378,66.0901,48918.0
2021-02-12 10:05:00,75.92,75.93,75.89,75.92,133954.0,66.1075,66.1162,66.0814,66.1075,133954.0
2021-02-12 10:10:00,75.92,75.96,75.9,75.95,131931.0,66.1075,66.1423,66.0901,66.1336,131931.0
2021-02-12 10:15:00,75.96,76.0,75.92,75.92,195719.0,66.1423,66.1772,66.1075,66.1075,195719.0
2021-02-12 10:20:00,75.92,76.0,75.9,75.99,128511.0,66.1075,66.1772,66.0901,66.1685,128511.0
2021-02-12 10:25:00,75.98,76.0,75.96,75.97,158804.0,66.1598,66.1772,66.1423,66.151,158804.0
2021-02-12 10:30:00,75.97,75.97,75.91,75.94,108625.0,66.151,66.151,66.0988,66.1249,108625.0
2021-02-12 10:35:00,75.94,76.07,75.94,76.05,194942.0,66.1249,66.2381,66.1249,66.2207,194942.0
2021-02-12 10:40:00,76.05,76.1,76.04,76.1,81484.0,66.2207,66.2642,66.212,66.2642,81484.0
2021-02-12 10:45:00,76.1,76.11,76.06,76.1,89678.0,66.2642,66.273,66.2294,66.2642,89678.0
2021-02-12 10:50:00,76.11,76.13,76.08,76.08,67759.0,66.273,66.2904,66.2468,66.2468,67759.0
2021-02-12 10:55:00,76.08,76.11,76.06,76.1,113128.0,66.2468,66.273,66.2294,66.2642,113128.0
2021-02-12 11:00:00,76.1,76.12,76.08,76.09,44759.0,66.2642,66.2817,66.2468,66.2555,44759.0
2021-02-12 11:05:00,76.09,76.09,76.06,76.07,62577.0,66.2555,66.2555,66.2294,66.2381,62577.0
2021-02-12 11:10:00,76.07,76.15,76.06,76.13,83415.0,66.2381,66.3078,66.2294,66.2904,83415.0
2021-02-12 11:15:00,76.14,76.18,76.14,76.15,95417.0,66.2991,66.3339,66.2991,66.3078,95417.0
2021-02-12 11:20:00,76.15,76.17,76.13,76.15,91929.0,66.3078,66.3252,66.2904,66.3078,91929.0
2021-02-12 11:25:00,76.16,76.17,76.14,76.17,61685.0,66.3165,66.3252,66.2991,66.3252,61685.0
2021-02-12 11:30:00,76.17,76.24,76.17,76.21,262520.0,66.3252,66.3861,66.3252,66.36,262520.0
2021-02-12 11:35:00,76.2,76.24,76.16,76.2,170394.0,66.3513,66.3861,66.3165,66.3513,170394.0
2021-02-12 11:40:00,76.2,76.23,76.18,76.2,57571.0,66.3513,66.3774,66.3339,66.3513,57571.0
2021-02-12 11:45:00,76.21,76.27,76.2,76.25,79992.0,66.36,66.4123,66.3513,66.3949,79992.0
2021-02-12 11:50:00,76.25,76.27,76.23,76.26,80467.0,66.3949,66.4123,66.3774,66.4036,80467.0
2021-02-12 11:55:00,76.26,76.27,76.24,76.25,52498.0,66.4036,66.4123,66.3861,66.3949,52498.0
2021-02-12 12:00:00,76.25,76.3,76.23,76.27,43638.0,66.3949,66.4384,66.3774,66.4123,43638.0
2021-02-12 12:05:00,76.27,76.29,76.25,76.27,43344.0,66.4123,66.4297,66.3949,66.4123,43344.0
2021-02-12 12:10:00,76.26,76.29,76.26,76.27,24934.0,66.4036,66.4297,66.4036,66.4123,24934.0
2021-02-12 12:15:00,76.27,76.28,76.24,76.24,321856.0,66.4123,66.421,66.3861,66.3861,321856.0
2021-02-12 12:20:00,76.24,76.25,76.22,76.25,48388.0,66.3861,66.3949,66.3687,66.3949,48388.0
2021-02-12 12:25:00,76.24,76.25,76.22,76.24,57527.0,66.3861,66.3949,66.3687,66.3861,57527.0
2021-02-12 12:30:00,76.23,76.23,76.2,76.2,50045.0,66.3774,66.3774,66.3513,66.3513,50045.0
2021-02-12 12:35:00,76.2,76.21,76.18,76.19,69003.0,66.3513,66.36,66.3339,66.3426,69003.0
2021-02-12 12:40:00,76.19,76.23,76.18,76.22,71635.0,66.3426,66.3774,66.3339,66.3687,71635.0
2021-02-12 12:45:00,76.23,76.24,76.2,76.21,123863.0,66.3774,66.3861,66.3513,66.36,123863.0
2021-02-12 12:50:00,76.21,76.23,76.17,76.18,31414.0,66.36,66.3774,66.3252,66.3339,31414.0
2021-02-12 12:55:00,76.17,76.21,76.17,76.2,56761.0,66.3252,66.36,66.3252,66.3513,56761.0
2021-02-12 13:00:00,76.2,76.2,76.17,76.2,564901.0,66.3513,66.3513,66.3252,66.3513,564901.0
2021-02-12 13:05:00,76.2,76.2,76.15,76.16,32975.0,66.3513,66.3513,66.3078,66.3165,32975.0
2021-02-12 13:10:00,76.16,76.17,76.14,76.15,58778.0,66.3165,66.3252,66.2991,66.3078,58778.0
2021-02-12 13:15:00,76.15,76.17,76.1,76.11,386777.0,66.3078,66.3252,66.2642,66.273,386777.0
2021-02-12 13:20:00,76.11,76.15,76.08,76.14,248058.0,66.273,66.3078,66.2468,66.2991,248058.0
2021-02-12 13:25:00,76.14,76.17,76.13,76.16,78242.0,66.2991,66.3252,66.2904,66.3165,78242.0
2021-02-12 13:30:00,76.16,76.19,76.15,76.18,90031.0,66.3165,66.3426,66.3078,66.3339,90031.0
2021-02-12 13:35:00,76.18,76.19,76.17,76.17,91521.0,66.3339,66.3426,66.3252,66.3252,91521.0
2021-02-12 13:40:00,76.18,76.21,76.17,76.19,201968.0,66.3339,66.36,66.3252,66.3426,201968.0
2021-02-12 13:45:00,76.19,76.2,76.17,76.19,24622.0,66.3426,66.3513,66.3252,66.3426,24622.0
2021-02-12 13:50:00,76.19,76.2,76.15,76.16,105496.0,66.3426,66.3513,66.3078,66.3165,105496.0
2021-02-12 13:55:00,76.16,76.17,76.12,76.17,41332.0,66.3165,66.3252,66.2817,66.3252,41332.0
2021-02-12 14:00:00,76.17,76.17,76.1,76.12,237016.0,66.3252,66.3252,66.2642,66.2817,237016.0
2021-02-12 14:05:00,76.12,76.13,76.1,76.12,243227.0,66.2817,66.2904,66.2642,66.2817,243227.0
2021-02-12 14:10:00,76.13,76.14,76.11,76.11,122549.0,66.2904,66.2991,66.273,66.273,122549.0
2021-02-12 14:15:00,76.12,76.13,76.1,76.13,37908.0,66.2817,66.2904,66.2642,66.2904,37908.0
2021-02-12 14:20:00,76.13,76.14,76.11,76.14,40792.0,66.2904,66.2991,66.273,66.2991,40792.0
2021-02-12 14:25:00,76.12,76.15,76.12,76.14,52550.0,66.2817,66.3078,66.2817,66.2991,52550.0
2021-02-12 14:30:00,76.14,76.16,76.12,76.16,112396.0,66.2991,66.3165,66.2817,66.3165,112396.0
2021-02-12 14:35:00,76.15,76.15,76.1,76.13,20125.0,66.3078,66.3078,66.2642,66.2904,20125.0
2021-02-12 14:40:00,76.12,76.13,76.1,76.12,48346.0,66.2817,66.2904,66.2642,66.2817,48346.0
2021-02-12 14:45:00,76.12,76.17,76.12,76.17,48803.0,66.2817,66.3252,66.2817,66.3252,48803.0
2021-02-12 14:50:00,76.17,76.17,76.15,76.16,34875.0,66.3252,66.3252,66.3078,66.3165,34875.0
2021-02-12 14:55:00,76.17,76.17,76.14,76.14,81655.0,66.3252,66.3252,66.2991,66.2991,81655.0
2021-02-12 15:00:00,76.15,76.16,76.13,76.16,60953.0,66.3078,66.3165,66.2904,66.3165,60953.0
2021-02-12 15:05:00,76.16,76.17,76.15,76.16,36373.0,66.3165,66.3252,66.3078,66.3165,36373.0
2021-02-12 15:10:00,76.15,76.16,76.14,76.16,58757.0,66.3078,66.3165,66.2991,66.3165,58757.0
2021-02-12 15:15:00,76.16,76.17,76.14,76.15,76960.0,66.3165,66.3252,66.2991,66.3078,76960.0
2021-02-12 15:20:00,76.15,76.18,76.14,76.18,71047.0,66.3078,66.3339,66.2991,66.3339,71047.0
2021-02-12 15:25:00,76.17,76.21,76.17,76.2,135091.0,66.3252,66.36,66.3252,66.3513,135091.0
2021-02-12 15:30:00,76.2,76.22,76.18,76.2,116985.0,66.3513,66.3687,66.3339,66.3513,116985.0
2021-02-12 15:35:00,76.2,76.23,76.2,76.22,83295.0,66.3513,66.3774,66.3513,66.3687,83295.0
2021-02-12 15:40:00,76.23,76.24,76.22,76.23,183323.0,66.3774,66.3861,66.3687,66.3774,183323.0
2021-02-12 15:45:00,76.22,76.26,76.22,76.26,178495.0,66.3687,66.4036,66.3687,66.4036,178495.0
2021-02-12 15:50:00,76.26,76.31,76.25,76.28,669505.0,66.4036,66.4471,66.3949,66.421,669505.0
2021-02-12 15:55:00,76.28,76.35,76.27,76.32,1565909.0,66.421,66.4819,66.4123,66.4558,1565909.0
2021-02-16 09:30:00,76.99,77.04,76.93,76.98,835515.0,67.0392,67.0828,66.987,67.0305,835515.0
2021-02-16 09:35:00,76.98,77.0,76.88,76.96,665805.0,67.0305,67.0479,66.9434,67.0131,665805.0
2021-02-16 09:40:00,76.97,77.01,76.89,77.0,282702.0,67.0218,67.0566,66.9521,67.0479,282702.0
2021-02-16 09:45:00,77.0,77.01,76.97,76.99,94530.0,67.0479,67.0566,67.0218,67.0392,94530.0
2021-02-16 09:50:00,77.0,77.03,76.95,77.02,131290.0,67.0479,67.074,67.0044,67.0653,131290.0
2021-02-16 09:55:00,77.02,77.03,76.93,76.94,105237.0,67.0653,67.074,66.987,66.9957,105237.0
2021-02-16 10:00:00,76.94,77.0,76.93,76.98,130469.0,66.9957,67.0479,66.987,67.0305,130469.0
2021-02-16 10:05:00,76.96,77.03,76.94,77.02,177453.0,67.0131,67.074,66.9957,67.0653,177453.0
2021-02-16 10:10:00,77.02,77.04,76.95,76.95,309960.0,67.0653,67.0828,67.0044,67.0044,309960.0
2021-02-16 10:15:00,76.95,77.0,76.9,76.98,596195.0,67.0044,67.0479,66.9608,67.0305,596195.0
2021-02-16 10:20:00,76.98,77.08,76.97,77.06,360550.0,67.0305,67.1176,67.0218,67.1002,360550.0
2021-02-16 10:25:00,77.07,77.17,77.04,77.17,182893.0,67.1089,67.1959,67.0828,67.1959,182893.0
2021-02-16 10:30:00,77.17,77.17,77.11,77.14,294007.0,67.1959,67.1959,67.1437,67.1698,294007.0
2021-02-16 10:35:00,77.14,77.16,77.09,77.12,162038.0,67.1698,67.1872,67.1263,67.1524,162038.0
2021-02-16 10:40:00,77.12,77.15,77.06,77.08,318527.0,67.1524,67.1785,67.1002,67.1176,318527.0
2021-02-16 10:45:00,77.08,77.09,76.97,76.99,768521.0,67.1176,67.1263,67.0218,67.0392,768521.0
2021-02-16 10:50:00,76.98,77.03,76.93,76.95,1174701.0,67.0305,67.074,66.987,67.0044,1174701.0
2021-02-16 10:55:00,76.95,77.09,76.92,77.09,426159.0,67.0044,67.1263,66.9783,67.1263,426159.0
2021-02-16 11:00:00,77.09,77.13,77.07,77.11,479857.0,67.1263,67.1611,67.1089,67.1437,479857.0
2021-02-16 11:05:00,77.11,77.11,77.03,77.04,285778.0,67.1437,67.1437,67.074,67.0828,285778.0
2021-02-16 11:10:00,77.04,77.07,77.01,77.01,142714.0,67.0828,67.1089,67.0566,67.0566,142714.0
2021-02-16 11:15:00,77.01,77.03,76.98,77.02,178345.0,67.0566,67.074,67.0305,67.0653,178345.0
2021-02-16 11:20:00,77.02,77.06,76.98,76.99,207279.0,67.0653,67.1002,67.0305,67.0392,207279.0
2021-02-16 11:25:00,76.99,77.01,76.93,76.96,416067.0,67.0392,67.0566,66.987,67.0131,416067.0
2021-02-16 11:30:00,76.96,77.0,76.86,76.99,328716.0,67.0131,67.0479,66.926,67.0392,328716.0
2021-02-16 11:35:00,76.99,77.02,76.96,77.0,228723.0,67.0392,67.0653,67.0131,67.0479,228723.0
2021-02-16 11:40:00,77.0,77.0,76.96,76.97,179361.0,67.0479,67.0479,67.0131,67.0218,179361.0
2021-02-16 11:45:00,76.97,76.98,76.87,76.88,193097.0,67.0218,67.0305,66.9347,66.9434,193097.0
2021-02-16 11:50:00,76.87,76.89,76.81,76.87,641841.0,66.9347,66.9521,66.8825,66.9347,641841.0
2021-02-16 11:55:00,76.87,76.89,76.82,76.84,260239.0,66.9347,66.9521,66.8912,66.9086,260239.0
2021-02-16 12:00:00,76.84,76.9,76.82,76.83,379750.0,66.9086,66.9608,66.8912,66.8999,379750.0
2021-02-16 12:05:00,76.83,76.83,76.73,76.73,262391.0,66.8999,66.8999,66.8128,66.8128,262391.0
2021-02-16 12:10:00,76.73,76.86,76.72,76.85,331596.0,66.8128,66.926,66.8041,66.9173,331596.0
2021-02-16 12:15:00,76.85,76.86,76.81,76.83,181292.0,66.9173,66.926,66.8825,66.8999,181292.0
2021-02-16 12:20:00,76.84,76.87,76.82,76.87,189186.0,66.9086,66.9347,66.8912,66.9347,189186.0
2021-02-16 12:25:00,76.86,76.9,76.84,76.89,293937.0,66.926,66.9608,66.9086,66.9521,293937.0
2021-02-16 12:30:00,76.9,76.91,76.86,76.87,101717.0,66.9608,66.9696,66.926,66.9347,101717.0
2021-02-16 12:35:00,76.87,76.9,76.84,76.84,201689.0,66.9347,66.9608,66.9086,66.9086,201689.0
2021-02-16 12:40:00,76.84,76.87,76.83,76.83,108980.0,66.9086,66.9347,66.8999,66.8999,108980.0
2021-02-16 12:45:00,76.83,76.86,76.83,76.84,110912.0,66.8999,66.926,66.8999,66.9086,110912.0
2021-02-16 12:50:00,76.85,76.9,76.83,76.88,90163.0,66.9173,66.9608,66.8999,66.9434,90163.0
2021-02-16 12:55:00,76.89,76.9,76.88,76.9,96575.0,66.9521,66.9608,66.9434,66.9608,96575.0
2021-02-16 13:00:00,76.9,76.95,76.88,76.95,114245.0,66.9608,67.0044,66.9434,67.0044,114245.0
2021-02-16 13:05:00,76.94,76.94,76.92,76.93,37976.0,66.9957,66.9957,66.9783,66.987,37976.0
2021-02-16 13:10:00,76.92,76.95,76.92,76.94,34326.0,66.9783,67.0044,66.9783,66.9957,34326.0
2021-02-16 13:15:00,76.94,76.95,76.9,76.9,51892.0,66.9957,67.0044,66.9608,66.9608,51892.0
2021-02-16 13:20:00,76.9,76.94,76.89,76.94,33381.0,66.9608,66.9957,66.9521,66.9957,33381.0
2021-02-16 13:25:00,76.94,76.94,76.9,76.93,55364.0,66.9957,66.9957,66.9608,66.987,55364.0
2021-02-16 13:30:00,76.92,76.94,76.91,76.94,65814.0,66.9783,66.9957,66.9696,66.9957,65814.0
2021-02-16 13:35:00,76.94,76.95,76.9,76.91,45937.0,66.9957,67.0044,66.9608,66.9696,45937.0
2021-02-16 13:40:00,76.91,76.91,76.86,76.88,250940.0,66.9696,66.9696,66.926,66.9434,250940.0
2021-02-16 13:45:00,76.89,76.89,76.87,76.89,43574.0,66.9521,66.9521,66.9347,66.9521,43574.0
2021-02-16 13:50:00,76.9,76.9,76.86,76.87,42555.0,66.9608,66.9608,66.926,66.9347,42555.0
2021-02-16 13:55:00,76.87,76.87,76.84,76.84,73718.0,66.9347,66.9347,66.9086,66.9086,73718.0
2021-02-16 14:00:00,76.84,76.87,76.84,76.86,139788.0,66.9086,66.9347,66.9086,66.926,139788.0
2021-02-16 14:05:00,76.86,76.88,76.85,76.87,98836.0,66.926,66.9434,66.9173,66.9347,98836.0
2021-02-16 14:10:00,76.86,76.87,76.83,76.86,103786.0,66.926,66.9347,66.8999,66.926,103786.0
2021-02-16 14:15:00,76.86,76.88,76.84,76.87,76482.0,66.926,66.9434,66.9086,66.9347,76482.0
2021-02-16 14:20:00,76.87,76.9,76.86,76.88,114814.0,66.9347,66.9608,66.926,66.9434,114814.0
2021-02-16 14:25:00,76.89,76.92,76.87,76.91,70746.0,66.9521,66.9783,66.9347,66.9696,70746.0
2021-02-16 14:30:00,76.91,76.93,76.9,76.92,88627.0,66.9696,66.987,66.9608,66.9783,88627.0
2021-02-16 14:35:00,76.91,76.92,76.88,76.9,61453.0,66.9696,66.9783,66.9434,66.9608,61453.0
2021-02-16 14:40:00,76.9,76.91,76.88,76.9,103494.0,66.9608,66.9696,66.9434,66.9608,103494.0
2021-02-16 14:45:00,76.9,76.9,76.87,76.9,72938.0,66.9608,66.9608,66.9347,66.9608,72938.0
2021-02-16 14:50:00,76.9,76.9,76.84,76.86,86968.0,66.9608,66.9608,66.9086,66.926,86968.0
2021-02-16 14:55:00,76.86,76.9,76.85,76.89,55178.0,66.926,66.9608,66.9173,66.9521,55178.0
2021-02-16 15:00:00,76.89,76.9,76.83,76.89,112743.0,66.9521,66.9608,66.8999,66.9521,112743.0
2021-02-16 15:05:00,76.89,76.92,76.89,76.91,100109.0,66.9521,66.9783,66.9521,66.9696,100109.0
2021-02-16 15:10:00,76.91,76.91,76.86,76.87,79021.0,66.9696,66.9696,66.926,66.9347,79021.0
2021-02-16 15:15:00,76.86,76.89,76.84,76.85,147231.0,66.926,66.9521,66.9086,66.9173,147231.0
2021-02-16 15:20:00,76.85,76.88,76.85,76.88,175617.0,66.9173,66.9434,66.9173,66.9434,175617.0
2021-02-16 15:25:00,76.88,76.89,76.86,76.87,105011.0,66.9434,66.9521,66.926,66.9347,105011.0
2021-02-16 15:30:00,76.87,76.91,76.85,76.91,177019.0,66.9347,66.9696,66.9173,66.9696,177019.0
2021-02-16 15:35:00,76.91,76.91,76.81,76.83,424926.0,66.9696,66.9696,66.8825,66.8999,424926.0
2021-02-16 15:40:00,76.83,76.89,76.82,76.86,435581.0,66.8999,66.9521,66.8912,66.926,435581.0
2021-02-16 15:45:00,76.87,76.9,76.84,76.87,384215.0,66.9347,66.9608,66.9086,66.9347,384215.0
2021-02-16 15:50:00,76.87,76.89,76.83,76.86,784123.0,66.9347,66.9521,66.8999,66.926,784123.0
2021-02-16 15:55:00,76.86,76.89,76.82,76.87,1076636.0,66.926,66.9521,66.8912,66.9347,1076636.0
2021-02-17 09:30:00,76.3,76.31,76.23,76.27,1296498.0,66.4384,66.4471,66.3774,66.4123,1296498.0
2021-02-17 09:35:00,76.26,76.34,76.12,76.17,556354.0,66.4036,66.4732,66.2817,66.3252,556354.0
2021-02-17 09:40:00,76.16,76.29,76.15,76.26,342123.0,66.3165,66.4297,66.3078,66.4036,342123.0
2021-02-17 09:45:00,76.26,76.34,76.25,76.33,366290.0,66.4036,66.4732,66.3949,66.4645,366290.0
2021-02-17 09:50:00,76.34,76.42,76.34,76.36,528978.0,66.4732,66.5429,66.4732,66.4906,528978.0
2021-02-17 09:55:00,76.37,76.4,76.32,76.33,84909.0,66.4993,66.5255,66.4558,66.4645,84909.0
2021-02-17 10:00:00,76.32,76.37,76.29,76.29,121440.0,66.4558,66.4993,66.4297,66.4297,121440.0
2021-02-17 10:05:00,76.3,76.39,76.23,76.38,293062.0,66.4384,66.5168,66.3774,66.5081,293062.0
2021-02-17 10:10:00,76.38,76.41,76.3,76.32,249830.0,66.5081,66.5342,66.4384,66.4558,249830.0
2021-02-17 10:15:00,76.31,76.32,76.22,76.29,147006.0,66.4471,66.4558,66.3687,66.4297,147006.0
2021-02-17 10:20:00,76.28,76.33,76.16,76.16,360162.0,66.421,66.4645,66.3165,66.3165,360162.0
2021-02-17 10:25:00,76.16,76.2,76.13,76.17,249867.0,66.3165,66.3513,66.2904,66.3252,249867.0
2021-02-17 10:30:00,76.17,76.22,76.08,76.15,600303.0,66.3252,66.3687,66.2468,66.3078,600303.0
2021-02-17 10:35:00,76.14,76.22,76.14,76.2,211826.0,66.2991,66.3687,66.2991,66.3513,211826.0
2021-02-17 10:40:00,76.19,76.23,76.13,76.17,586642.0,66.3426,66.3774,66.2904,66.3252,586642.0
2021-02-17 10:45:00,76.17,76.29,76.14,76.28,202703.0,66.3252,66.4297,66.2991,66.421,202703.0
2021-02-17 10:50:00,76.28,76.29,76.22,76.23,197331.0,66.421,66.4297,66.3687,66.3774,197331.0
2021-02-17 10:55:00,76.23,76.28,76.2,76.2,368792.0,66.3774,66.421,66.3513,66.3513,368792.0
2021-02-17 11:00:00,76.21,76.24,76.12,76.12,442857.0,66.36,66.3861,66.2817,66.2817,442857.0
2021-02-17 11:05:00,76.12,76.17,76.07,76.14,378942.0,66.2817,66.3252,66.2381,66.2991,378942.0
2021-02-17 11:10:00,76.13,76.13,76.05,76.08,407202.0,66.2904,66.2904,66.2207,66.2468,407202.0
2021-02-17 11:15:00,76.07,76.07,76.01,76.01,185046.0,66.2381,66.2381,66.1859,66.1859,185046.0
2021-02-17 11:20:00,76.02,76.13,76.01,76.11,180254.0,66.1946,66.2904,66.1859,66.273,180254.0
2021-02-17 11:25:00,76.1,76.2,76.08,76.15,383333.0,66.2642,66.3513,66.2468,66.3078,383333.0
2021-02-17 11:30:00,76.14,76.18,76.04,76.1,419438.0,66.2991,66.3339,66.212,66.2642,419438.0
2021-02-17 11:35:00,76.1,76.11,76.04,76.04,266565.0,66.2642,66.273,66.212,66.212,266565.0
2021-02-17 11:40:00,76.04,76.14,76.02,76.07,354086.0,66.212,66.2991,66.1946,66.2381,354086.0
2021-02-17 11:45:00,76.06,76.13,76.01,76.11,78514.0,66.2294,66.2904,66.1859,66.273,78514.0
2021-02-17 11:50:00,76.11,76.15,76.08,76.14,108350.0,66.273,66.3078,66.2468,66.2991,108350.0
2021-02-17 11:55:00,76.15,76.19,76.13,76.18,143615.0,66.3078,66.3426,66.2904,66.3339,143615.0
2021-02-17 12:00:00,76.18,76.23,76.17,76.23,128294.0,66.3339,66.3774,66.3252,66.3774,128294.0
2021-02-17 12:05:00,76.22,76.23,76.18,76.21,114684.0,66.3687,66.3774,66.3339,66.36,114684.0
2021-02-17 12:10:00,76.21,76.21,76.16,76.17,81335.0,66.36,66.36,66.3165,66.3252,81335.0
2021-02-17 12:15:00,76.17,76.2,76.15,76.18,43444.0,66.3252,66.3513,66.3078,66.3339,43444.0
2021-02-17 12:20:00,76.18,76.19,76.15,76.18,24769.0,66.3339,66.3426,66.3078,66.3339,24769.0
2021-02-17 12:25:00,76.19,76.24,76.17,76.24,450626.0,66.3426,66.3861,66.3252,66.3861,450626.0
2021-02-17 12:30:00,76.24,76.26,76.22,76.26,124436.0,66.3861,66.4036,66.3687,66.4036,124436.0
2021-02-17 12:35:00,76.25,76.27,76.22,76.23,53295.0,66.3949,66.4123,66.3687,66.3774,53295.0
2021-02-17 12:40:00,76.23,76.28,76.22,76.27,84242.0,66.3774,66.421,66.3687,66.4123,84242.0
2021-02-17 12:45:00,76.26,76.31,76.25,76.3,153030.0,66.4036,66.4471,66.3949,66.4384,153030.0
2021-02-17 12:50:00,76.3,76.3,76.26,76.26,141583.0,66.4384,66.4384,66.4036,66.4036,141583.0
2021-02-17 12:55:00,76.26,76.29,76.25,76.27,164650.0,66.4036,66.4297,66.3949,66.4123,164650.0
2021-02-17 13:00:00,76.27,76.3,76.24,76.29,329356.0,66.4123,66.4384,66.3861,66.4297,329356.0
2021-02-17 13:05:00,76.29,76.31,76.28,76.31,41485.0,66.4297,66.4471,66.421,66.4471,41485.0
2021-02-17 13:10:00,76.3,76.3,76.27,76.28,18816.0,66.4384,66.4384,66.4123,66.421,18816.0
2021-02-17 13:15:00,76.28,76.29,76.26,76.27,31232.0,66.421,66.4297,66.4036,66.4123,31232.0
2021-02-17 13:20:00,76.27,76.3,76.27,76.29,17694.0,66.4123,66.4384,66.4123,66.4297,17694.0
2021-02-17 13:25:00,76.29,76.31,76.25,76.3,50584.0,66.4297,66.4471,66.3949,66.4384,50584.0
2021-02-17 13:30:00,76.3,76.3,76.27,76.29,37305.0,66.4384,66.4384,66.4123,66.4297,37305.0
2021-02-17 13:35:00,76.29,76.29,76.26,76.27,18337.0,66.4297,66.4297,66.4036,66.4123,18337.0
2021-02-17 13:40:00,76.27,76.29,76.26,76.28,68325.0,66.4123,66.4297,66.4036,66.421,68325.0
2021-02-17 13:45:00,76.27,76.27,76.24,76.25,64166.0,66.4123,66.4123,66.3861,66.3949,64166.0
2021-02-17 13:50:00,76.24,76.31,76.24,76.29,59779.0,66.3861,66.4471,66.3861,66.4297,59779.0
2021-02-17 13:55:00,76.3,76.31,76.25,76.26,67768.0,66.4384,66.4471,66.3949,66.4036,67768.0
2021-02-17 14:00:00,76.27,76.34,76.26,76.31,74800.0,66.4123,66.4732,66.4036,66.4471,74800.0
2021-02-17 14:05:00,76.31,76.35,76.3,76.34,27542.0,66.4471,66.4819,66.4384,66.4732,27542.0
2021-02-17 14:10:00,76.34,76.35,76.31,76.35,26280.0,66.4732,66.4819,66.4471,66.4819,26280.0
2021-02-17 14:15:00,76.35,76.35,76.33,76.35,24878.0,66.4819,66.4819,66.4645,66.4819,24878.0
2021-02-17 14:20:00,76.34,76.35,76.3,76.31,67771.0,66.4732,66.4819,66.4384,66.4471,67771.0
2021-02-17 14:25:00,76.31,76.32,76.28,76.28,28826.0,66.4471,66.4558,66.421,66.421,28826.0
2021-02-17 14:30:00,76.28,76.32,76.27,76.3,49195.0,66.421,66.4558,66.4123,66.4384,49195.0
2021-02-17 14:35:00,76.3,76.34,76.3,76.34,39561.0,66.4384,66.4732,66.4384,66.4732,39561.0
2021-02-17 14:40:00,76.34,76.35,76.31,76.34,137409.0,66.4732,66.4819,66.4471,66.4732,137409.0
2021-02-17 14:45:00,76.36,76.37,76.33,76.36,47614.0,66.4906,66.4993,66.4645,66.4906,47614.0
2021-02-17 14:50:00,76.36,76.39,76.35,76.37,81815.0,66.4906,66.5168,66.4819,66.4993,81815.0
2021-02-17 14:55:00,76.38,76.41,76.37,76.37,109341.0,66.5081,66.5342,66.4993,66.4993,109341.0
2021-02-17 15:00:00,76.37,76.41,76.36,76.4,78358.0,66.4993,66.5342,66.4906,66.5255,78358.0
2021-02-17 15:05:00,76.41,76.44,76.4,76.44,135323.0,66.5342,66.5603,66.5255,66.5603,135323.0
2021-02-17 15:10:00,76.44,76.45,76.42,76.45,95189.0,66.5603,66.569,66.5429,66.569,95189.0
2021-02-17 15:15:00,76.45,76.48,76.44,76.48,97853.0,66.569,66.5951,66.5603,66.5951,97853.0
2021-02-17 15:20:00,76.48,76.52,76.47,76.51,106352.0,66.5951,66.63,66.5864,66.6213,106352.0
2021-02-17 15:25:00,76.51,76.53,76.47,76.48,163000.0,66.6213,66.6387,66.5864,66.5951,163000.0
2021-02-17 15:30:00,76.49,76.51,76.46,76.51,80330.0,66.6038,66.6213,66.5777,66.6213,80330.0
2021-02-17 15:35:00,76.5,76.53,76.5,76.51,124106.0,66.6125,66.6387,66.6125,66.6213,124106.0
2021-02-17 15:40:00,76.51,76.52,76.48,76.48,74604.0,66.6213,66.63,66.5951,66.5951,74604.0
2021-02-17 15:45:00,76.48,76.52,76.47,76.5,230179.0,66.5951,66.63,66.5864,66.6125,230179.0
2021-02-17 15:50:00,76.5,76.51,76.46,76.47,356271.0,66.6125,66.6213,66.5777,66.5864,356271.0
2021-02-17 15:55:00,76.47,76.48,76.4,76.42,1132753.0,66.5864,66.5951,66.5255,66.5429,1132753.0
2021-02-18 09:30:00,75.85,75.95,75.84,75.91,458101.0,66.0466,66.1336,66.0378,66.0988,458101.0
2021-02-18 09:35:00,75.91,76.01,75.88,75.88,1397527.0,66.0988,66.1859,66.0727,66.0727,1397527.0
2021-02-18 09:40:00,75.87,75.95,75.81,75.9,350716.0,66.064,66.1336,66.0117,66.0901,350716.0
2021-02-18 09:45:00,75.9,75.97,75.87,75.91,221047.0,66.0901,66.151,66.064,66.0988,221047.0
2021-02-18 09:50:00,75.91,75.92,75.81,75.81,299760.0,66.0988,66.1075,66.0117,66.0117,299760.0
2021-02-18 09:55:00,75.81,75.91,75.78,75.89,459718.0,66.0117,66.0988,65.9856,66.0814,459718.0
2021-02-18 10:00:00,75.89,75.9,75.83,75.83,384365.0,66.0814,66.0901,66.0291,66.0291,384365.0
2021-02-18 10:05:00,75.82,75.82,75.66,75.69,495502.0,66.0204,66.0204,65.8811,65.9072,495502.0
2021-02-18 10:10:00,75.69,75.78,75.66,75.69,439781.0,65.9072,65.9856,65.8811,65.9072,439781.0
2021-02-18 10:15:00,75.68,75.7,75.56,75.57,221632.0,65.8985,65.9159,65.794,65.8027,221632.0
2021-02-18 10:20:00,75.58,75.6,75.5,75.53,193705.0,65.8115,65.8289,65.7418,65.7679,193705.0
2021-02-18 10:25:00,75.53,75.6,75.49,75.58,299779.0,65.7679,65.8289,65.7331,65.8115,299779.0
2021-02-18 10:30:00,75.58,75.61,75.5,75.59,347103.0,65.8115,65.8376,65.7418,65.8202,347103.0
2021-02-18 10:35:00,75.59,75.75,75.57,75.71,696600.0,65.8202,65.9595,65.8027,65.9247,696600.0
2021-02-18 10:40:00,75.71,75.72,75.66,75.69,160451.0,65.9247,65.9334,65.8811,65.9072,160451.0
2021-02-18 10:45:00,75.68,75.74,75.62,75.72,150952.0,65.8985,65.9508,65.8463,65.9334,150952.0
2021-02-18 10:50:00,75.72,75.72,75.67,75.72,270108.0,65.9334,65.9334,65.8898,65.9334,270108.0
2021-02-18 10:55:00,75.72,75.72,75.61,75.62,184757.0,65.9334,65.9334,65.8376,65.8463,184757.0
2021-02-18 11:00:00,75.62,75.7,75.61,75.67,430759.0,65.8463,65.9159,65.8376,65.8898,430759.0
2021-02-18 11:05:00,75.67,75.71,75.62,75.65,479024.0,65.8898,65.9247,65.8463,65.8724,479024.0
2021-02-18 11:10:00,75.66,75.75,75.64,75.75,156901.0,65.8811,65.9595,65.8637,65.9595,156901.0
2021-02-18 11:15:00,75.75,75.84,75.74,75.78,443623.0,65.9595,66.0378,65.9508,65.9856,443623.0
2021-02-18 11:20:00,75.79,75.82,75.76,75.77,139915.0,65.9943,66.0204,65.9682,65.9769,139915.0
2021-02-18 11:25:00,75.77,75.8,75.73,75.74,131682.0,65.9769,66.003,65.9421,65.9508,131682.0
2021-02-18 11:30:00,75.74,75.79,75.7,75.76,139671.0,65.9508,65.9943,65.9159,65.9682,139671.0
2021-02-18 11:35:00,75.76,75.78,75.7,75.72,107013.0,65.9682,65.9856,65.9159,65.9334,107013.0
2021-02-18 11:40:00,75.72,75.75,75.69,75.73,25991.0,65.9334,65.9595,65.9072,65.9421,25991.0
2021-02-18 11:45:00,75.72,75.75,75.71,75.73,59863.0,65.9334,65.9595,65.9247,65.9421,59863.0
2021-02-18 11:50:00,75.73,75.78,75.73,75.78,33253.0,65.9421,65.9856,65.9421,65.9856,33253.0
2021-02-18 11:55:00,75.77,75.79,75.72,75.76,44843.0,65.9769,65.9943,65.9334,65.9682,44843.0
2021-02-18 12:00:00,75.76,75.76,75.7,75.7,181405.0,65.9682,65.9682,65.9159,65.9159,181405.0
2021-02-18 12:05:00,75.7,75.72,75.67,75.71,94985.0,65.9159,65.9334,65.8898,65.9247,94985.0
2021-02-18 12:10:00,75.7,75.76,75.69,75.73,192853.0,65.9159,65.9682,65.9072,65.9421,192853.0
2021-02-18 12:15:00,75.72,75.75,75.69,75.75,123230.0,65.9334,65.9595,65.9072,65.9595,123230.0
2021-02-18 12:20:00,75.75,75.79,75.75,75.78,62567.0,65.9595,65.9943,65.9595,65.9856,62567.0
2021-02-18 12:25:00,75.79,75.8,75.76,75.79,53835.0,65.9943,66.003,65.9682,65.9943,53835.0
2021-02-18 12:30:00,75.79,75.8,75.75,75.77,83618.0,65.9943,66.003,65.9595,65.9769,83618.0
2021-02-18 12:35:00,75.77,75.8,75.76,75.78,56874.0,65.9769,66.003,65.9682,65.9856,56874.0
2021-02-18 12:40:00,75.79,75.82,75.78,75.79,34703.0,65.9943,66.0204,65.9856,65.9943,34703.0
2021-02-18 12:45:00,75.78,75.83,75.77,75.82,256412.0,65.9856,66.0291,65.9769,66.0204,256412.0
2021-02-18 12:50:00,75.81,75.82,75.75,75.76,58896.0,66.0117,66.0204,65.9595,65.9682,58896.0
2021-02-18 12:55:00,75.76,75.83,75.76,75.8,38568.0,65.9682,66.0291,65.9682,66.003,38568.0
2021-02-18 13:00:00,75.8,75.8,75.77,75.79,106391.0,66.003,66.003,65.9769,65.9943,106391.0
2021-02-18 13:05:00,75.78,75.82,75.78,75.78,63562.0,65.9856,66.0204,65.9856,65.9856,63562.0
2021-02-18 13:10:00,75.78,75.79,75.75,75.76,74569.0,65.9856,65.9943,65.9595,65.9682,74569.0
2021-02-18 13:15:00,75.76,75.83,75.75,75.81,83545.0,65.9682,66.0291,65.9595,66.0117,83545.0
2021-02-18 13:20:00,75.81,75.89,75.8,75.87,297096.0,66.0117,66.0814,66.003,66.064,297096.0
2021-02-18 13:25:00,75.87,75.93,75.87,75.92,125622.0,66.064,66.1162,66.064,66.1075,125622.0
2021-02-18 13:30:00,75.92,75.94,75.91,75.92,87828.0,66.1075,66.1249,66.0988,66.1075,87828.0
2021-02-18 13:35:00,75.92,75.94,75.89,75.92,45069.0,66.1075,66.1249,66.0814,66.1075,45069.0
2021-02-18 13:40:00,75.92,75.93,75.9,75.93,110219.0,66.1075,66.1162,66.0901,66.1162,110219.0
2021-02-18 13:45:00,75.93,75.94,75.91,75.92,39959.0,66.1162,66.1249,66.0988,66.1075,39959.0
2021-02-18 13:50:00,75.92,75.94,75.89,75.9,22757.0,66.1075,66.1249,66.0814,66.0901,22757.0
2021-02-18 13:55:00,75.9,75.93,75.89,75.9,41020.0,66.0901,66.1162,66.0814,66.0901,41020.0
2021-02-18 14:00:00,75.9,75.99,75.89,75.96,222359.0,66.0901,66.1685,66.0814,66.1423,222359.0
2021-02-18 14:05:00,75.96,75.99,75.96,75.97,94661.0,66.1423,66.1685,66.1423,66.151,94661.0
2021-02-18 14:10:00,75.98,76.01,75.96,76.0,104126.0,66.1598,66.1859,66.1423,66.1772,104126.0
2021-02-18 14:15:00,75.99,76.01,75.97,75.98,154384.0,66.1685,66.1859,66.151,66.1598,154384.0
2021-02-18 14:20:00,75.99,76.0,75.97,76.0,44826.0,66.1685,66.1772,66.151,66.1772,44826.0
2021-02-18 14:25:00,76.0,76.01,75.98,76.0,29750.0,66.1772,66.1859,66.1598,66.1772,29750.0
2021-02-18 14:30:00,76.0,76.05,76.0,76.04,114478.0,66.1772,66.2207,66.1772,66.212,114478.0
2021-02-18 14:35:00,76.04,76.05,76.02,76.05,87420.0,66.212,66.2207,66.1946,66.2207,87420.0
2021-02-18 14:40:00,76.04,76.05,76.01,76.03,37360.0,66.212,66.2207,66.1859,66.2033,37360.0
2021-02-18 14:45:00,76.03,76.05,76.02,76.03,85063.0,66.2033,66.2207,66.1946,66.2033,85063.0
2021-02-18 14:50:00,76.02,76.03,75.99,76.01,43414.0,66.1946,66.2033,66.1685,66.1859,43414.0
2021-02-18 14:55:00,76.01,76.06,76.0,76.05,128491.0,66.1859,66.2294,66.1772,66.2207,128491.0
2021-02-18 15:00:00,76.04,76.06,76.02,76.05,26197.0,66.212,66.2294,66.1946,66.2207,26197.0
2021-02-18 15:05:00,76.06,76.09,76.04,76.08,45878.0,66.2294,66.2555,66.212,66.2468,45878.0
2021-02-18 15:10:00,76.07,76.08,76.05,76.07,53016.0,66.2381,66.2468,66.2207,66.2381,53016.0
2021-02-18 15:15:00,76.07,76.09,76.06,76.06,101719.0,66.2381,66.2555,66.2294,66.2294,101719.0
2021-02-18 15:20:00,76.07,76.07,76.02,76.03,42730.0,66.2381,66.2381,66.1946,66.2033,42730.0
2021-02-18 15:25:00,76.03,76.08,76.03,76.05,65297.0,66.2033,66.2468,66.2033,66.2207,65297.0
2021-02-18 15:30:00,76.05,76.08,76.02,76.03,154146.0,66.2207,66.2468,66.1946,66.2033,154146.0
2021-02-18 15:35:00,76.03,76.08,76.03,76.04,147810.0,66.2033,66.2468,66.2033,66.212,147810.0
2021-02-18 15:40:00,76.04,76.07,76.03,76.06,137088.0,66.212,66.2381,66.2033,66.2294,137088.0
2021-02-18 15:45:00,76.05,76.08,76.01,76.02,214417.0,66.2207,66.2468,66.1859,66.1946,214417.0
2021-02-18 15:50:00,76.02,76.06,76.01,76.03,374821.0,66.1946,66.2294,66.1859,66.2033,374821.0
2021-02-18 15:55:00,76.03,76.08,76.0,76.04,2194854.0,66.2033,66.2468,66.1772,66.212,2194854.0
2021-02-19 09:30:00,76.34,76.38,76.29,76.36,251033.0,66.4732,66.5081,66.4297,66.4906,251033.0
2021-02-19 09:35:00,76.35,76.36,76.28,76.32,175250.0,66.4819,66.4906,66.421,66.4558,175250.0
2021-02-19 09:40:00,76.32,76.35,76.28,76.35,521623.0,66.4558,66.4819,66.421,66.4819,521623.0
2021-02-19 09:45:00,76.36,76.38,76.32,76.34,358540.0,66.4906,66.5081,66.4558,66.4732,358540.0
2021-02-19 09:50:00,76.35,76.4,76.33,76.39,108160.0,66.4819,66.5255,66.4645,66.5168,108160.0
2021-02-19 09:55:00,76.39,76.43,76.37,76.42,86203.0,66.5168,66.5516,66.4993,66.5429,86203.0
2021-02-19 10:00:00,76.43,76.44,76.35,76.37,296977.0,66.5516,66.5603,66.4819,66.4993,296977.0
2021-02-19 10:05:00,76.38,76.41,76.36,76.36,68537.0,66.5081,66.5342,66.4906,66.4906,68537.0
2021-02-19 10:10:00,76.37,76.38,76.32,76.34,94520.0,66.4993,66.5081,66.4558,66.4732,94520.0
2021-02-19 10:15:00,76.34,76.4,76.34,76.35,87708.0,66.4732,66.5255,66.4732,66.4819,87708.0
2021-02-19 10:20:00,76.35,76.4,76.33,76.4,179683.0,66.4819,66.5255,66.4645,66.5255,179683.0
2021-02-19 10:25:00,76.4,76.45,76.38,76.42,113545.0,66.5255,66.569,66.5081,66.5429,113545.0
2021-02-19 10:30:00,76.43,76.44,76.38,76.41,86191.0,66.5516,66.5603,66.5081,66.5342,86191.0
2021-02-19 10:35:00,76.41,76.46,76.4,76.46,120368.0,66.5342,66.5777,66.5255,66.5777,120368.0
2021-02-19 10:40:00,76.46,76.49,76.43,76.45,600902.0,66.5777,66.6038,66.5516,66.569,600902.0
2021-02-19 10:45:00,76.45,76.46,76.42,76.44,193868.0,66.569,66.5777,66.5429,66.5603,193868.0
2021-02-19 10:50:00,76.45,76.46,76.42,76.43,150879.0,66.569,66.5777,66.5429,66.5516,150879.0
2021-02-19 10:55:00,76.44,76.49,76.43,76.48,79082.0,66.5603,66.6038,66.5516,66.5951,79082.0
2021-02-19 11:00:00,76.49,76.5,76.46,76.47,106563.0,66.6038,66.6125,66.5777,66.5864,106563.0
2021-02-19 11:05:00,76.48,76.55,76.47,76.53,114389.0,66.5951,66.6561,66.5864,66.6387,114389.0
2021-02-19 11:10:00,76.53,76.54,76.49,76.53,97637.0,66.6387,66.6474,66.6038,66.6387,97637.0
2021-02-19 11:15:00,76.53,76.53,76.48,76.51,69523.0,66.6387,66.6387,66.5951,66.6213,69523.0
2021-02-19 11:20:00,76.51,76.56,76.5,76.55,89016.0,66.6213,66.6648,66.6125,66.6561,89016.0
2021-02-19 11:25:00,76.56,76.59,76.53,76.58,356471.0,66.6648,66.6909,66.6387,66.6822,356471.0
2021-02-19 11:30:00,76.59,76.59,76.48,76.49,380267.0,66.6909,66.6909,66.5951,66.6038,380267.0
2021-02-19 11:35:00,76.48,76.51,76.48,76.49,52358.0,66.5951,66.6213,66.5951,66.6038,52358.0
2021-02-19 11:40:00,76.48,76.51,76.45,76.45,57732.0,66.5951,66.6213,66.569,66.569,57732.0
2021-02-19 11:45:00,76.45,76.47,76.43,76.45,69162.0,66.569,66.5864,66.5516,66.569,69162.0
2021-02-19 11:50:00,76.45,76.48,76.42,76.44,100176.0,66.569,66.5951,66.5429,66.5603,100176.0
2021-02-19 11:55:00,76.45,76.48,76.43,76.44,89805.0,66.569,66.5951,66.5516,66.5603,89805.0
2021-02-19 12:00:00,76.44,76.47,76.42,76.47,78065.0,66.5603,66.5864,66.5429,66.5864,78065.0
2021-02-19 12:05:00,76.46,76.47,76.4,76.41,226611.0,66.5777,66.5864,66.5255,66.5342,226611.0
2021-02-19 12:10:00,76.41,76.44,76.4,76.42,114264.0,66.5342,66.5603,66.5255,66.5429,114264.0
2021-02-19 12:15:00,76.43,76.44,76.39,76.39,102889.0,66.5516,66.5603,66.5168,66.5168,102889.0
2021-02-19 12:20:00,76.39,76.4,76.33,76.34,384340.0,66.5168,66.5255,66.4645,66.4732,384340.0
2021-02-19 12:25:00,76.33,76.36,76.32,76.33,78935.0,66.4645,66.4906,66.4558,66.4645,78935.0
2021-02-19 12:30:00,76.33,76.36,76.3,76.3,93712.0,66.4645,66.4906,66.4384,66.4384,93712.0
2021-02-19 12:35:00,76.3,76.32,76.26,76.29,70579.0,66.4384,66.4558,66.4036,66.4297,70579.0
2021-02-19 12:40:00,76.29,76.29,76.25,76.29,59991.0,66.4297,66.4297,66.3949,66.4297,59991.0
2021-02-19 12:45:00,76.29,76.32,76.27,76.28,106776.0,66.4297,66.4558,66.4123,66.421,106776.0
2021-02-19 12:50:00,76.28,76.3,76.22,76.23,110460.0,66.421,66.4384,66.3687,66.3774,110460.0
2021-02-19 12:55:00,76.24,76.32,76.22,76.31,161315.0,66.3861,66.4558,66.3687,66.4471,161315.0
2021-02-19 13:00:00,76.3,76.33,76.24,76.27,54719.0,66.4384,66.4645,66.3861,66.4123,54719.0
2021-02-19 13:05:00,76.27,76.28,76.16,76.17,96968.0,66.4123,66.421,66.3165,66.3252,96968.0
2021-02-19 13:10:00,76.17,76.21,76.15,76.17,51548.0,66.3252,66.36,66.3078,66.3252,51548.0
2021-02-19 13:15:00,76.17,76.21,76.16,76.17,29563.0,66.3252,66.36,66.3165,66.3252,29563.0
2021-02-19 13:20:00,76.17,76.2,76.14,76.2,56543.0,66.3252,66.3513,66.2991,66.3513,56543.0
2021-02-19 13:25:00,76.2,76.23,76.2,76.21,64861.0,66.3513,66.3774,66.3513,66.36,64861.0
2021-02-19 13:30:00,76.21,76.23,76.15,76.17,27880.0,66.36,66.3774,66.3078,66.3252,27880.0
2021-02-19 13:35:00,76.17,76.23,76.17,76.23,85239.0,66.3252,66.3774,66.3252,66.3774,85239.0
2021-02-19 13:40:00,76.23,76.27,76.22,76.27,23797.0,66.3774,66.4123,66.3687,66.4123,23797.0
2021-02-19 13:45:00,76.26,76.27,76.24,76.25,37681.0,66.4036,66.4123,66.3861,66.3949,37681.0
2021-02-19 13:50:00,76.24,76.29,76.22,76.28,82953.0,66.3861,66.4297,66.3687,66.421,82953.0
2021-02-19 13:55:00,76.28,76.29,76.26,76.29,53548.0,66.421,66.4297,66.4036,66.4297,53548.0
2021-02-19 14:00:00,76.29,76.3,76.26,76.27,49854.0,66.4297,66.4384,66.4036,66.4123,49854.0
2021-02-19 14:05:00,76.28,76.29,76.24,76.25,21431.0,66.421,66.4297,66.3861,66.3949,21431.0
2021-02-19 14:10:00,76.26,76.28,76.24,76.27,19661.0,66.4036,66.421,66.3861,66.4123,19661.0
2021-02-19 14:15:00,76.27,76.31,76.25,76.28,39359.0,66.4123,66.4471,66.3949,66.421,39359.0
2021-02-19 14:20:00,76.28,76.28,76.19,76.2,82119.0,66.421,66.421,66.3426,66.3513,82119.0
2021-02-19 14:25:00,76.2,76.22,76.15,76.16,378670.0,66.3513,66.3687,66.3078,66.3165,378670.0
2021-02-19 14:30:00,76.17,76.22,76.17,76.2,217846.0,66.3252,66.3687,66.3252,66.3513,217846.0
2021-02-19 14:35:00,76.19,76.22,76.18,76.2,26250.0,66.3426,66.3687,66.3339,66.3513,26250.0
2021-02-19 14:40:00,76.2,76.23,76.17,76.22,64406.0,66.3513,66.3774,66.3252,66.3687,64406.0
2021-02-19 14:45:00,76.21,76.26,76.2,76.22,84580.0,66.36,66.4036,66.3513,66.3687,84580.0
2021-02-19 14:50:00,76.22,76.24,76.2,76.23,32028.0,66.3687,66.3861,66.3513,66.3774,32028.0
2021-02-19 14:55:00,76.23,76.27,76.23,76.27,45799.0,66.3774,66.4123,66.3774,66.4123,45799.0
2021-02-19 15:00:00,76.27,76.3,76.25,76.28,50543.0,66.4123,66.4384,66.3949,66.421,50543.0
2021-02-19 15:05:00,76.28,76.29,76.26,76.27,72290.0,66.421,66.4297,66.4036,66.4123,72290.0
2021-02-19 15:10:00,76.26,76.34,76.26,76.31,315387.0,66.4036,66.4732,66.4036,66.4471,315387.0
2021-02-19 15:15:00,76.31,76.32,76.29,76.31,89094.0,66.4471,66.4558,66.4297,66.4471,89094.0
2021-02-19 15:20:00,76.31,76.31,76.28,76.28,174283.0,66.4471,66.4471,66.421,66.421,174283.0
2021-02-19 15:25:00,76.28,76.3,76.26,76.28,106387.0,66.421,66.4384,66.4036,66.421,106387.0
2021-02-19 15:30:00,76.28,76.34,76.27,76.31,261095.0,66.421,66.4732,66.4123,66.4471,261095.0
2021-02-19 15:35:00,76.31,76.35,76.3,76.34,137994.0,66.4471,66.4819,66.4384,66.4732,137994.0
2021-02-19 15:40:00,76.34,76.35,76.28,76.28,208377.0,66.4732,66.4819,66.421,66.421,208377.0
2021-02-19 15:45:00,76.28,76.32,76.27,76.3,174325.0,66.421,66.4558,66.4123,66.4384,174325.0
2021-02-19 15:50:00,76.29,76.3,76.24,76.25,500887.0,66.4297,66.4384,66.3861,66.3949,500887.0
2021-02-19 15:55:00,76.25,76.28,76.2,76.25,1819057.0,66.3949,66.421,66.3513,66.3949,1819057.0
2021-02-22 09:30:00,76.02,76.06,75.97,75.98,239388.0,66.1946,66.2294,66.151,66.1598,239388.0
2021-02-22 09:35:00,75.98,76.12,75.97,76.06,413649.0,66.1598,66.2817,66.151,66.2294,413649.0
2021-02-22 09:40:00,76.06,76.12,76.01,76.12,635431.0,66.2294,66.2817,66.1859,66.2817,635431.0
2021-02-22 09:45:00,76.13,76.18,76.09,76.17,344034.0,66.2904,66.3339,66.2555,66.3252,344034.0
2021-02-22 09:50:00,76.16,76.18,76.12,76.17,282857.0,66.3165,66.3339,66.2817,66.3252,282857.0
2021-02-22 09:55:00,76.19,76.2,76.12,76.18,300579.0,66.3426,66.3513,66.2817,66.3339,300579.0
2021-02-22 10:00:00,76.19,76.24,76.18,76.23,210336.0,66.3426,66.3861,66.3339,66.3774,210336.0
2021-02-22 10:05:00,76.23,76.26,76.2,76.23,56683.0,66.3774,66.4036,66.3513,66.3774,56683.0
2021-02-22 10:10:00,76.23,76.31,76.21,76.3,109936.0,66.3774,66.4471,66.36,66.4384,109936.0
2021-02-22 10:15:00,76.29,76.29,76.15,76.17,328061.0,66.4297,66.4297,66.3078,66.3252,328061.0
2021-02-22 10:20:00,76.16,76.2,76.16,76.17,114185.0,66.3165,66.3513,66.3165,66.3252,114185.0
2021-02-22 10:25:00,76.18,76.25,76.16,76.25,37308.0,66.3339,66.3949,66.3165,66.3949,37308.0
2021-02-22 10:30:00,76.24,76.25,76.18,76.22,343050.0,66.3861,66.3949,66.3339,66.3687,343050.0
2021-02-22 10:35:00,76.22,76.3,76.21,76.28,383309.0,66.3687,66.4384,66.36,66.421,383309.0
2021-02-22 10:40:00,76.28,76.35,76.26,76.34,236243.0,66.421,66.4819,66.4036,66.4732,236243.0
2021-02-22 10:45:00,76.34,76.35,76.3,76.34,211767.0,66.4732,66.4819,66.4384,66.4732,211767.0
2021-02-22 10:50:00,76.34,76.35,76.23,76.23,147049.0,66.4732,66.4819,66.3774,66.3774,147049.0
2021-02-22 10:55:00,76.23,76.26,76.21,76.25,84652.0,66.3774,66.4036,66.36,66.3949,84652.0
2021-02-22 11:00:00,76.25,76.28,76.22,76.25,106920.0,66.3949,66.421,66.3687,66.3949,106920.0
2021-02-22 11:05:00,76.24,76.28,76.22,76.26,75665.0,66.3861,66.421,66.3687,66.4036,75665.0
2021-02-22 11:10:00,76.27,76.3,76.2,76.29,102675.0,66.4123,66.4384,66.3513,66.4297,102675.0
2021-02-22 11:15:00,76.29,76.35,76.27,76.34,68960.0,66.4297,66.4819,66.4123,66.4732,68960.0
2021-02-22 11:20:00,76.34,76.37,76.33,76.35,96764.0,66.4732,66.4993,66.4645,66.4819,96764.0
2021-02-22 11:25:00,76.36,76.38,76.35,76.36,45494.0,66.4906,66.5081,66.4819,66.4906,45494.0
2021-02-22 11:30:00,76.37,76.38,76.28,76.28,239797.0,66.4993,66.5081,66.421,66.421,239797.0
2021-02-22 11:35:00,76.29,76.37,76.29,76.36,80057.0,66.4297,66.4993,66.4297,66.4906,80057.0
2021-02-22 11:40:00,76.35,76.37,76.3,76.32,107092.0,66.4819,66.4993,66.4384,66.4558,107092.0
2021-02-22 11:45:00,76.32,76.36,76.31,76.32,51829.0,66.4558,66.4906,66.4471,66.4558,51829.0
2021-02-22 11:50:00,76.32,76.37,76.3,76.31,47854.0,66.4558,66.4993,66.4384,66.4471,47854.0
2021-02-22 11:55:00,76.32,76.36,76.3,76.35,54354.0,66.4558,66.4906,66.4384,66.4819,54354.0
2021-02-22 12:00:00,76.35,76.36,76.31,76.33,129563.0,66.4819,66.4906,66.4471,66.4645,129563.0
2021-02-22 12:05:00,76.33,76.36,76.32,76.35,49363.0,66.4645,66.4906,66.4558,66.4819,49363.0
2021-02-22 12:10:00,76.34,76.35,76.31,76.34,127719.0,66.4732,66.4819,66.4471,66.4732,127719.0
2021-02-22 12:15:00,76.34,76.37,76.31,76.34,180722.0,66.4732,66.4993,66.4471,66.4732,180722.0
2021-02-22 12:20:00,76.34,76.39,76.33,76.36,125494.0,66.4732,66.5168,66.4645,66.4906,125494.0
2021-02-22 12:25:00,76.35,76.4,76.35,76.38,109100.0,66.4819,66.5255,66.4819,66.5081,109100.0
2021-02-22 12:30:00,76.38,76.4,76.36,76.4,43682.0,66.5081,66.5255,66.4906,66.5255,43682.0
2021-02-22 12:35:00,76.4,76.42,76.39,76.42,221770.0,66.5255,66.5429,66.5168,66.5429,221770.0
2021-02-22 12:40:00,76.42,76.44,76.4,76.42,33891.0,66.5429,66.5603,66.5255,66.5429,33891.0
2021-02-22 12:45:00,76.43,76.43,76.41,76.42,54508.0,66.5516,66.5516,66.5342,66.5429,54508.0
2021-02-22 12:50:00,76.42,76.44,76.41,76.44,52324.0,66.5429,66.5603,66.5342,66.5603,52324.0
2021-02-22 12:55:00,76.44,76.45,76.42,76.45,99620.0,66.5603,66.569,66.5429,66.569,99620.0
2021-02-22 13:00:00,76.44,76.45,76.4,76.41,134529.0,66.5603,66.569,66.5255,66.5342,134529.0
2021-02-22 13:05:00,76.41,76.42,76.4,76.42,187422.0,66.5342,66.5429,66.5255,66.5429,187422.0
2021-02-22 13:10:00,76.42,76.43,76.4,76.42,319881.0,66.5429,66.5516,66.5255,66.5429,319881.0
2021-02-22 13:15:00,76.42,76.45,76.42,76.42,254074.0,66.5429,66.569,66.5429,66.5429,254074.0
2021-02-22 13:20:00,76.43,76.46,76.42,76.42,26596.0,66.5516,66.5777,66.5429,66.5429,26596.0
2021-02-22 13:25:00,76.43,76.45,76.42,76.44,23321.0,66.5516,66.569,66.5429,66.5603,23321.0
2021-02-22 13:30:00,76.45,76.49,76.44,76.49,78641.0,66.569,66.6038,66.5603,66.6038,78641.0
2021-02-22 13:35:00,76.5,76.51,76.48,76.5,27880.0,66.6125,66.6213,66.5951,66.6125,27880.0
2021-02-22 13:40:00,76.5,76.52,76.48,76.51,29132.0,66.6125,66.63,66.5951,66.6213,29132.0
2021-02-22 13:45:00,76.51,76.53,76.48,76.5,52848.0,66.6213,66.6387,66.5951,66.6125,52848.0
2021-02-22 13:50:00,76.5,76.52,76.49,76.5,30366.0,66.6125,66.63,66.6038,66.6125,30366.0
2021-02-22 13:55:00,76.5,76.52,76.48,76.48,23533.0,66.6125,66.63,66.5951,66.5951,23533.0
2021-02-22 14:00:00,76.49,76.5,76.47,76.48,37372.0,66.6038,66.6125,66.5864,66.5951,37372.0
2021-02-22 14:05:00,76.48,76.5,76.47,76.48,59756.0,66.5951,66.6125,66.5864,66.5951,59756.0
2021-02-22 14:10:00,76.49,76.49,76.47,76.48,49963.0,66.6038,66.6038,66.5864,66.5951,49963.0
2021-02-22 14:15:00,76.48,76.5,76.48,76.48,55994.0,66.5951,66.6125,66.5951,66.5951,55994.0
2021-02-22 14:20:00,76.48,76.49,76.48,76.49,16127.0,66.5951,66.6038,66.5951,66.6038,16127.0
2021-02-22 14:25:00,76.49,76.52,76.48,76.51,97245.0,66.6038,66.63,66.5951,66.6213,97245.0
2021-02-22 14:30:00,76.51,76.52,76.49,76.5,18278.0,66.6213,66.63,66.6038,66.6125,18278.0
2021-02-22 14:35:00,76.49,76.5,76.47,76.48,64689.0,66.6038,66.6125,66.5864,66.5951,64689.0
2021-02-22 14:40:00,76.48,76.49,76.46,76.48,83757.0,66.5951,66.6038,66.5777,66.5951,83757.0
2021-02-22 14:45:00,76.48,76.48,76.46,76.46,21514.0,66.5951,66.5951,66.5777,66.5777,21514.0
2021-02-22 14:50:00,76.47,76.48,76.43,76.44,59762.0,66.5864,66.5951,66.5516,66.5603,59762.0
2021-02-22 14:55:00,76.44,76.47,76.43,76.46,55452.0,66.5603,66.5864,66.5516,66.5777,55452.0
2021-02-22 15:00:00,76.45,76.46,76.37,76.38,578768.0,66.569,66.5777,66.4993,66.5081,578768.0
2021-02-22 15:05:00,76.38,76.39,76.35,76.36,323201.0,66.5081,66.5168,66.4819,66.4906,323201.0
2021-02-22 15:10:00,76.37,76.37,76.29,76.31,434983.0,66.4993,66.4993,66.4297,66.4471,434983.0
2021-02-22 15:15:00,76.32,76.35,76.31,76.32,119128.0,66.4558,66.4819,66.4471,66.4558,119128.0
2021-02-22 15:20:00,76.33,76.34,76.27,76.28,195616.0,66.4645,66.4732,66.4123,66.421,195616.0
2021-02-22 15:25:00,76.28,76.29,76.23,76.25,374734.0,66.421,66.4297,66.3774,66.3949,374734.0
2021-02-22 15:30:00,76.25,76.26,76.22,76.23,539425.0,66.3949,66.4036,66.3687,66.3774,539425.0
2021-02-22 15:35:00,76.22,76.23,76.19,76.2,343941.0,66.3687,66.3774,66.3426,66.3513,343941.0
2021-02-22 15:40:00,76.2,76.23,76.17,76.19,401431.0,66.3513,66.3774,66.3252,66.3426,401431.0
2021-02-22 15:45:00,76.2,76.23,76.19,76.19,434049.0,66.3513,66.3774,66.3426,66.3426,434049.0
2021-02-22 15:50:00,76.19,76.19,76.13,76.14,475911.0,66.3426,66.3426,66.2904,66.2991,475911.0
2021-02-22 15:55:00,76.15,76.15,76.05,76.07,2909288.0,66.3078,66.3078,66.2207,66.2381,2909288.0
2021-02-23 09:30:00,75.97,75.97,75.76,75.76,553562.0,66.151,66.151,65.9682,65.9682,553562.0
2021-02-23 09:35:00,75.76,75.78,75.7,75.7,1313533.0,65.9682,65.9856,65.9159,65.9159,1313533.0
2021-02-23 09:40:00,75.7,75.74,75.52,75.53,1228975.0,65.9159,65.9508,65.7592,65.7679,1228975.0
2021-02-23 09:45:00,75.54,75.54,75.38,75.38,1017550.0,65.7766,65.7766,65.6373,65.6373,1017550.0
2021-02-23 09:50:00,75.37,75.55,75.3,75.55,1171806.0,65.6286,65.7853,65.5676,65.7853,1171806.0
2021-02-23 09:55:00,75.54,75.62,75.52,75.61,204740.0,65.7766,65.8463,65.7592,65.8376,204740.0
2021-02-23 10:00:00,75.6,75.78,75.55,75.78,319429.0,65.8289,65.9856,65.7853,65.9856,319429.0
2021-02-23 10:05:00,75.78,75.93,75.71,75.91,404823.0,65.9856,66.1162,65.9247,66.0988,404823.0
2021-02-23 10:10:00,75.91,75.96,75.85,75.86,298892.0,66.0988,66.1423,66.0466,66.0553,298892.0
2021-02-23 10:15:00,75.86,75.87,75.78,75.84,503420.0,66.0553,66.064,65.9856,66.0378,503420.0
2021-02-23 10:20:00,75.85,76.01,75.8,76.01,391945.0,66.0466,66.1859,66.003,66.1859,391945.0
2021-02-23 10:25:00,76.01,76.05,75.97,76.04,216073.0,66.1859,66.2207,66.151,66.212,216073.0
2021-02-23 10:30:00,76.04,76.05,75.95,76.03,166335.0,66.212,66.2207,66.1336,66.2033,166335.0
2021-02-23 10:35:00,76.03,76.06,75.96,76.03,135129.0,66.2033,66.2294,66.1423,66.2033,135129.0
2021-02-23 10:40:00,76.02,76.09,75.96,76.09,310534.0,66.1946,66.2555,66.1423,66.2555,310534.0
2021-02-23 10:45:00,76.08,76.18,76.08,76.15,408830.0,66.2468,66.3339,66.2468,66.3078,408830.0
2021-02-23 10:50:00,76.15,76.15,76.06,76.12,111370.0,66.3078,66.3078,66.2294,66.2817,111370.0
2021-02-23 10:55:00,76.12,76.12,76.05,76.08,159359.0,66.2817,66.2817,66.2207,66.2468,159359.0
2021-02-23 11:00:00,76.08,76.23,76.06,76.23,209570.0,66.2468,66.3774,66.2294,66.3774,209570.0
2021-02-23 11:05:00,76.23,76.23,76.12,76.17,298368.0,66.3774,66.3774,66.2817,66.3252,298368.0
2021-02-23 11:10:00,76.17,76.18,76.09,76.15,185829.0,66.3252,66.3339,66.2555,66.3078,185829.0
2021-02-23 11:15:00,76.14,76.2,76.07,76.08,532389.0,66.2991,66.3513,66.2381,66.2468,532389.0
2021-02-23 11:20:00,76.08,76.08,76.0,76.05,181138.0,66.2468,66.2468,66.1772,66.2207,181138.0
2021-02-23 11:25:00,76.06,76.09,76.02,76.09,603741.0,66.2294,66.2555,66.1946,66.2555,603741.0
2021-02-23 11:30:00,76.09,76.15,76.01,76.15,630961.0,66.2555,66.3078,66.1859,66.3078,630961.0
2021-02-23 11:35:00,76.15,76.17,76.07,76.08,518380.0,66.3078,66.3252,66.2381,66.2468,518380.0
2021-02-23 11:40:00,76.08,76.08,75.95,75.98,251326.0,66.2468,66.2468,66.1336,66.1598,251326.0
2021-02-23 11:45:00,75.97,75.99,75.93,75.94,160398.0,66.151,66.1685,66.1162,66.1249,160398.0
2021-02-23 11:50:00,75.93,76.0,75.91,75.99,207150.0,66.1162,66.1772,66.0988,66.1685,207150.0
2021-02-23 11:55:00,75.99,75.99,75.92,75.92,158887.0,66.1685,66.1685,66.1075,66.1075,158887.0
2021-02-23 12:00:00,75.92,75.92,75.85,75.88,179108.0,66.1075,66.1075,66.0466,66.0727,179108.0
2021-02-23 12:05:00,75.87,75.89,75.83,75.86,99093.0,66.064,66.0814,66.0291,66.0553,99093.0
2021-02-23 12:10:00,75.86,75.93,75.85,75.87,130104.0,66.0553,66.1162,66.0466,66.064,130104.0
2021-02-23 12:15:00,75.86,75.98,75.83,75.97,428281.0,66.0553,66.1598,66.0291,66.151,428281.0
2021-02-23 12:20:00,75.97,75.99,75.91,75.96,179233.0,66.151,66.1685,66.0988,66.1423,179233.0
2021-02-23 12:25:00,75.96,76.0,75.96,75.99,87863.0,66.1423,66.1772,66.1423,66.1685,87863.0
2021-02-23 12:30:00,75.98,76.04,75.97,76.01,137004.0,66.1598,66.212,66.151,66.1859,137004.0
2021-02-23 12:35:00,76.0,76.0,75.87,75.89,128662.0,66.1772,66.1772,66.064,66.0814,128662.0
2021-02-23 12:40:00,75.89,75.9,75.84,75.86,142127.0,66.0814,66.0901,66.0378,66.0553,142127.0
2021-02-23 12:45:00,75.85,75.88,75.84,75.86,157624.0,66.0466,66.0727,66.0378,66.0553,157624.0
2021-02-23 12:50:00,75.86,75.95,75.82,75.95,268921.0,66.0553,66.1336,66.0204,66.1336,268921.0
2021-02-23 12:55:00,75.95,75.95,75.81,75.83,163546.0,66.1336,66.1336,66.0117,66.0291,163546.0
2021-02-23 13:00:00,75.82,75.94,75.8,75.91,247433.0,66.0204,66.1249,66.003,66.0988,247433.0
2021-02-23 13:05:00,75.91,75.93,75.89,75.91,276858.0,66.0988,66.1162,66.0814,66.0988,276858.0
2021-02-23 13:10:00,75.92,75.99,75.9,75.96,118519.0,66.1075,66.1685,66.0901,66.1423,118519.0
2021-02-23 13:15:00,75.97,76.02,75.94,76.0,402949.0,66.151,66.1946,66.1249,66.1772,402949.0
2021-02-23 13:20:00,75.99,76.07,75.98,76.07,198203.0,66.1685,66.2381,66.1598,66.2381,198203.0
2021-02-23 13:25:00,76.07,76.09,76.06,76.08,167571.0,66.2381,66.2555,66.2294,66.2468,167571.0
2021-02-23 13:30:00,76.09,76.09,76.06,76.09,116572.0,66.2555,66.2555,66.2294,66.2555,116572.0
2021-02-23 13:35:00,76.08,76.1,76.06,76.08,76282.0,66.2468,66.2642,66.2294,66.2468,76282.0
2021-02-23 13:40:00,76.09,76.09,75.98,75.99,23586.0,66.2555,66.2555,66.1598,66.1685,23586.0
2021-02-23 13:45:00,76.0,76.03,75.97,75.98,93432.0,66.1772,66.2033,66.151,66.1598,93432.0
2021-02-23 13:50:00,75.97,76.01,75.95,75.98,380350.0,66.151,66.1859,66.1336,66.1598,380350.0
2021-02-23 13:55:00,75.98,76.1,75.97,76.07,89962.0,66.1598,66.2642,66.151,66.2381,89962.0
2021-02-23 14:00:00,76.05,76.12,76.04,76.08,61649.0,66.2207,66.2817,66.212,66.2468,61649.0
2021-02-23 14:05:00,76.08,76.14,76.08,76.11,65570.0,66.2468,66.2991,66.2468,66.273,65570.0
2021-02-23 14:10:00,76.1,76.13,76.09,76.11,32704.0,66.2642,66.2904,66.2555,66.273,32704.0
2021-02-23 14:15:00,76.11,76.14,76.09,76.12,49899.0,66.273,66.2991,66.2555,66.2817,49899.0
2021-02-23 14:20:00,76.12,76.15,76.11,76.15,112075.0,66.2817,66.3078,66.273,66.3078,112075.0
2021-02-23 14:25:00,76.14,76.16,76.12,76.14,111766.0,66.2991,66.3165,66.2817,66.2991,111766.0
2021-02-23 14:30:00,76.14,76.17,76.04,76.04,262913.0,66.2991,66.3252,66.212,66.212,262913.0
2021-02-23 14:35:00,76.04,76.08,76.02,76.05,233231.0,66.212,66.2468,66.1946,66.2207,233231.0
2021-02-23 14:40:00,76.05,76.12,76.05,76.11,249566.0,66.2207,66.2817,66.2207,66.273,249566.0
2021-02-23 14:45:00,76.11,76.15,76.1,76.13,111693.0,66.273,66.3078,66.2642,66.2904,111693.0
2021-02-23 14:50:00,76.12,76.2,76.11,76.17,447244.0,66.2817,66.3513,66.273,66.3252,447244.0
2021-02-23 14:55:00,76.17,76.21,76.15,76.2,109354.0,66.3252,66.36,66.3078,66.3513,109354.0
2021-02-23 15:00:00,76.2,76.21,76.17,76.2,82894.0,66.3513,66.36,66.3252,66.3513,82894.0
2021-02-23 15:05:00,76.2,76.26,76.19,76.25,106854.0,66.3513,66.4036,66.3426,66.3949,106854.0
2021-02-23 15:10:00,76.26,76.3,76.23,76.3,782208.0,66.4036,66.4384,66.3774,66.4384,782208.0
2021-02-23 15:15:00,76.3,76.31,76.27,76.29,107235.0,66.4384,66.4471,66.4123,66.4297,107235.0
2021-02-23 15:20:00,76.29,76.32,76.28,76.3,98435.0,66.4297,66.4558,66.421,66.4384,98435.0
2021-02-23 15:25:00,76.3,76.37,76.28,76.34,239252.0,66.4384,66.4993,66.421,66.4732,239252.0
2021-02-23 15:30:00,76.35,76.36,76.3,76.31,93634.0,66.4819,66.4906,66.4384,66.4471,93634.0
2021-02-23 15:35:00,76.32,76.35,76.31,76.32,96455.0,66.4558,66.4819,66.4471,66.4558,96455.0
2021-02-23 15:40:00,76.31,76.33,76.27,76.29,146481.0,66.4471,66.4645,66.4123,66.4297,146481.0
2021-02-23 15:45:00,76.28,76.32,76.27,76.27,303906.0,66.421,66.4558,66.4123,66.4123,303906.0
2021-02-23 15:50:00,76.28,76.29,76.19,76.21,609596.0,66.421,66.4297,66.3426,66.36,609596.0
2021-02-23 15:55:00,76.21,76.21,76.13,76.14,1327616.0,66.36,66.36,66.2904,66.2991,1327616.0
2021-02-24 09:30:00,75.66,75.76,75.63,75.67,465190.0,65.8811,65.9682,65.855,65.8898,465190.0
2021-02-24 09:35:00,75.67,75.71,75.55,75.67,1352435.0,65.8898,65.9247,65.7853,65.8898,1352435.0
2021-02-24 09:40:00,75.67,75.77,75.63,75.68,689876.0,65.8898,65.9769,65.855,65.8985,689876.0
2021-02-24 09:45:00,75.69,75.79,75.67,75.71,500598.0,65.9072,65.9943,65.8898,65.9247,500598.0
2021-02-24 09:50:00,75.71,75.73,75.56,75.59,625979.0,65.9247,65.9421,65.794,65.8202,625979.0
2021-02-24 09:55:00,75.6,75.73,75.56,75.62,653314.0,65.8289,65.9421,65.794,65.8463,653314.0
2021-02-24 10:00:00,75.62,75.7,75.55,75.58,314556.0,65.8463,65.9159,65.7853,65.8115,314556.0
2021-02-24 10:05:00,75.58,75.6,75.47,75.5,435284.0,65.8115,65.8289,65.7157,65.7418,435284.0
2021-02-24 10:10:00,75.49,75.6,75.47,75.58,371766.0,65.7331,65.8289,65.7157,65.8115,371766.0
2021-02-24 10:15:00,75.58,75.69,75.57,75.68,435138.0,65.8115,65.9072,65.8027,65.8985,435138.0
2021-02-24 10:20:00,75.68,75.84,75.66,75.83,371580.0,65.8985,66.0378,65.8811,66.0291,371580.0
2021-02-24 10:25:00,75.82,75.87,75.78,75.82,187451.0,66.0204,66.064,65.9856,66.0204,187451.0
2021-02-24 10:30:00,75.82,75.87,75.76,75.82,151369.0,66.0204,66.064,65.9682,66.0204,151369.0
2021-02-24 10:35:00,75.82,75.85,75.76,75.82,167652.0,66.0204,66.0466,65.9682,66.0204,167652.0
2021-02-24 10:40:00,75.81,75.86,75.77,75.84,148133.0,66.0117,66.0553,65.9769,66.0378,148133.0
2021-02-24 10:45:00,75.84,75.89,75.83,75.87,108100.0,66.0378,66.0814,66.0291,66.064,108100.0
2021-02-24 10:50:00,75.87,75.89,75.85,75.87,85276.0,66.064,66.0814,66.0466,66.064,85276.0
2021-02-24 10:55:00,75.87,75.96,75.87,75.93,409854.0,66.064,66.1423,66.064,66.1162,409854.0
2021-02-24 11:00:00,75.93,75.99,75.93,75.96,131568.0,66.1162,66.1685,66.1162,66.1423,131568.0
2021-02-24 11:05:00,75.97,76.03,75.97,76.03,310307.0,66.151,66.2033,66.151,66.2033,310307.0
2021-02-24 11:10:00,76.03,76.05,76.0,76.05,409440.0,66.2033,66.2207,66.1772,66.2207,409440.0
2021-02-24 11:15:00,76.05,76.07,76.03,76.05,272387.0,66.2207,66.2381,66.2033,66.2207,272387.0
2021-02-24 11:20:00,76.05,76.11,76.05,76.1,313784.0,66.2207,66.273,66.2207,66.2642,313784.0
2021-02-24 11:25:00,76.1,76.13,76.02,76.03,266906.0,66.2642,66.2904,66.1946,66.2033,266906.0
2021-02-24 11:30:00,76.03,76.09,76.01,76.05,376647.0,66.2033,66.2555,66.1859,66.2207,376647.0
2021-02-24 11:35:00,76.05,76.13,76.05,76.1,181955.0,66.2207,66.2904,66.2207,66.2642,181955.0
2021-02-24 11:40:00,76.1,76.1,76.02,76.03,123638.0,66.2642,66.2642,66.1946,66.2033,123638.0
2021-02-24 11:45:00,76.03,76.11,76.03,76.1,142254.0,66.2033,66.273,66.2033,66.2642,142254.0
2021-02-24 11:50:00,76.1,76.13,76.08,76.09,239918.0,66.2642,66.2904,66.2468,66.2555,239918.0
2021-02-24 11:55:00,76.1,76.15,76.08,76.13,79934.0,66.2642,66.3078,66.2468,66.2904,79934.0
2021-02-24 12:00:00,76.13,76.19,76.13,76.17,275636.0,66.2904,66.3426,66.2904,66.3252,275636.0
2021-02-24 12:05:00,76.17,76.18,76.15,76.17,83722.0,66.3252,66.3339,66.3078,66.3252,83722.0
2021-02-24 12:10:00,76.17,76.2,76.16,76.19,33756.0,66.3252,66.3513,66.3165,66.3426,33756.0
2021-02-24 12:15:00,76.2,76.21,76.18,76.2,31479.0,66.3513,66.36,66.3339,66.3513,31479.0
2021-02-24 12:20:00,76.2,76.22,76.19,76.21,110436.0,66.3513,66.3687,66.3426,66.36,110436.0
2021-02-24 12:25:00,76.22,76.24,76.2,76.23,93496.0,66.3687,66.3861,66.3513,66.3774,93496.0
2021-02-24 12:30:00,76.23,76.27,76.23,76.26,161592.0,66.3774,66.4123,66.3774,66.4036,161592.0
2021-02-24 12:35:00,76.26,76.27,76.25,76.26,181767.0,66.4036,66.4123,66.3949,66.4036,181767.0
2021-02-24 12:40:00,76.26,76.27,76.23,76.23,38136.0,66.4036,66.4123,66.3774,66.3774,38136.0
2021-02-24 12:45:00,76.24,76.26,76.21,76.23,107665.0,66.3861,66.4036,66.36,66.3774,107665.0
2021-02-24 12:50:00,76.23,76.25,76.2,76.21,46451.0,66.3774,66.3949,66.3513,66.36,46451.0
2021-02-24 12:55:00,76.22,76.22,76.19,76.19,86346.0,66.3687,66.3687,66.3426,66.3426,86346.0
2021-02-24 13:00:00,76.19,76.2,76.12,76.12,144473.0,66.3426,66.3513,66.2817,66.2817,144473.0
2021-02-24 13:05:00,76.13,76.19,76.12,76.19,57249.0,66.2904,66.3426,66.2817,66.3426,57249.0
2021-02-24 13:10:00,76.19,76.24,76.18,76.24,39241.0,66.3426,66.3861,66.3339,66.3861,39241.0
2021-02-24 13:15:00,76.23,76.25,76.2,76.23,115798.0,66.3774,66.3949,66.3513,66.3774,115798.0
2021-02-24 13:20:00,76.23,76.27,76.21,76.27,45176.0,66.3774,66.4123,66.36,66.4123,45176.0
2021-02-24 13:25:00,76.27,76.31,76.26,76.31,67788.0,66.4123,66.4471,66.4036,66.4471,67788.0
2021-02-24 13:30:00,76.31,76.35,76.29,76.34,127618.0,66.4471,66.4819,66.4297,66.4732,127618.0
2021-02-24 13:35:00,76.34,76.38,76.34,76.36,64329.0,66.4732,66.5081,66.4732,66.4906,64329.0
2021-02-24 13:40:00,76.36,76.38,76.33,76.36,247939.0,66.4906,66.5081,66.4645,66.4906,247939.0
2021-02-24 13:45:00,76.37,76.37,76.32,76.33,76991.0,66.4993,66.4993,66.4558,66.4645,76991.0
2021-02-24 13:50:00,76.33,76.36,76.32,76.33,65239.0,66.4645,66.4906,66.4558,66.4645,65239.0
2021-02-24 13:55:00,76.33,76.35,76.33,76.35,65598.0,66.4645,66.4819,66.4645,66.4819,65598.0
2021-02-24 14:00:00,76.36,76.36,76.33,76.33,70436.0,66.4906,66.4906,66.4645,66.4645,70436.0
2021-02-24 14:05:00,76.33,76.34,76.29,76.32,44455.0,66.4645,66.4732,66.4297,66.4558,44455.0
2021-02-24 14:10:00,76.32,76.34,76.3,76.3,163764.0,66.4558,66.4732,66.4384,66.4384,163764.0
2021-02-24 14:15:00,76.31,76.33,76.3,76.33,36157.0,66.4471,66.4645,66.4384,66.4645,36157.0
2021-02-24 14:20:00,76.33,76.34,76.3,76.32,136962.0,66.4645,66.4732,66.4384,66.4558,136962.0
2021-02-24 14:25:00,76.34,76.36,76.33,76.35,30840.0,66.4732,66.4906,66.4645,66.4819,30840.0
2021-02-24 14:30:00,76.35,76.37,76.34,76.36,56184.0,66.4819,66.4993,66.4732,66.4906,56184.0
2021-02-24 14:35:00,76.36,76.37,76.35,76.36,148951.0,66.4906,66.4993,66.4819,66.4906,148951.0
2021-02-24 14:40:00,76.36,76.38,76.34,76.38,225083.0,66.4906,66.5081,66.4732,66.5081,225083.0
2021-02-24 14:45:00,76.37,76.37,76.31,76.31,147273.0,66.4993,66.4993,66.4471,66.4471,147273.0
2021-02-24 14:50:00,76.31,76.36,76.31,76.34,143801.0,66.4471,66.4906,66.4471,66.4732,143801.0
2021-02-24 14:55:00,76.34,76.37,76.33,76.34,27558.0,66.4732,66.4993,66.4645,66.4732,27558.0
2021-02-24 15:00:00,76.34,76.38,76.32,76.35,142442.0,66.4732,66.5081,66.4558,66.4819,142442.0
2021-02-24 15:05:00,76.36,76.4,76.35,76.38,81156.0,66.4906,66.5255,66.4819,66.5081,81156.0
2021-02-24 15:10:00,76.38,76.39,76.37,76.39,51793.0,66.5081,66.5168,66.4993,66.5168,51793.0
2021-02-24 15:15:00,76.39,76.4,76.36,76.37,71245.0,66.5168,66.5255,66.4906,66.4993,71245.0
2021-02-24 15:20:00,76.37,76.4,76.36,76.39,53262.0,66.4993,66.5255,66.4906,66.5168,53262.0
2021-02-24 15:25:00,76.39,76.43,76.38,76.42,180321.0,66.5168,66.5516,66.5081,66.5429,180321.0
2021-02-24 15:30:00,76.42,76.44,76.41,76.44,44020.0,66.5429,66.5603,66.5342,66.5603,44020.0
2021-02-24 15:35:00,76.43,76.45,76.43,76.44,125734.0,66.5516,66.569,66.5516,66.5603,125734.0
2021-02-24 15:40:00,76.45,76.45,76.4,76.41,220856.0,66.569,66.569,66.5255,66.5342,220856.0
2021-02-24 15:45:00,76.41,76.44,76.4,76.42,188742.0,66.5342,66.5603,66.5255,66.5429,188742.0
2021-02-24 15:50:00,76.42,76.44,76.39,76.4,501868.0,66.5429,66.5603,66.5168,66.5255,501868.0
2021-02-24 15:55:00,76.41,76.41,76.35,76.36,1525897.0,66.5342,66.5342,66.4819,66.4906,1525897.0
2021-02-25 09:30:00,76.5,76.59,76.47,76.59,401326.0,66.6125,66.6909,66.5864,66.6909,401326.0
2021-02-25 09:35:00,76.59,76.64,76.57,76.62,309195.0,66.6909,66.7344,66.6735,66.717,309195.0
2021-02-25 09:40:00,76.62,76.68,76.62,76.66,264722.0,66.717,66.7693,66.717,66.7519,264722.0
2021-02-25 09:45:00,76.66,76.68,76.6,76.62,76702.0,66.7519,66.7693,66.6996,66.717,76702.0
2021-02-25 09:50:00,76.62,76.67,76.55,76.59,196453.0,66.717,66.7606,66.6561,66.6909,196453.0
2021-02-25 09:55:00,76.58,76.61,76.55,76.57,236379.0,66.6822,66.7083,66.6561,66.6735,236379.0
2021-02-25 10:00:00,76.57,76.57,76.47,76.48,601036.0,66.6735,66.6735,66.5864,66.5951,601036.0
2021-02-25 10:05:00,76.47,76.48,76.35,76.38,368218.0,66.5864,66.5951,66.4819,66.5081,368218.0
2021-02-25 10:10:00,76.39,76.46,76.36,76.45,600677.0,66.5168,66.5777,66.4906,66.569,600677.0
2021-02-25 10:15:00,76.44,76.53,76.42,76.53,1052759.0,66.5603,66.6387,66.5429,66.6387,1052759.0
2021-02-25 10:20:00,76.53,76.63,76.53,76.58,267024.0,66.6387,66.7257,66.6387,66.6822,267024.0
2021-02-25 10:25:00,76.58,76.59,76.42,76.47,468646.0,66.6822,66.6909,66.5429,66.5864,468646.0
2021-02-25 10:30:00,76.47,76.47,76.34,76.36,307825.0,66.5864,66.5864,66.4732,66.4906,307825.0
2021-02-25 10:35:00,76.36,76.36,76.23,76.26,218154.0,66.4906,66.4906,66.3774,66.4036,218154.0
2021-02-25 10:40:00,76.25,76.33,76.2,76.33,432564.0,66.3949,66.4645,66.3513,66.4645,432564.0
2021-02-25 10:45:00,76.33,76.33,76.22,76.23,582105.0,66.4645,66.4645,66.3687,66.3774,582105.0
2021-02-25 10:50:00,76.22,76.3,76.16,76.29,273697.0,66.3687,66.4384,66.3165,66.4297,273697.0
2021-02-25 10:55:00,76.28,76.36,76.28,76.32,177752.0,66.421,66.4906,66.421,66.4558,177752.0
2021-02-25 11:00:00,76.33,76.36,76.28,76.31,105169.0,66.4645,66.4906,66.421,66.4471,105169.0
2021-02-25 11:05:00,76.31,76.38,76.25,76.37,377427.0,66.4471,66.5081,66.3949,66.4993,377427.0
2021-02-25 11:10:00,76.38,76.38,76.31,76.32,414895.0,66.5081,66.5081,66.4471,66.4558,414895.0
2021-02-25 11:15:00,76.32,76.38,76.27,76.36,153155.0,66.4558,66.5081,66.4123,66.4906,153155.0
2021-02-25 11:20:00,76.36,76.38,76.21,76.27,258723.0,66.4906,66.5081,66.36,66.4123,258723.0
2021-02-25 11:25:00,76.27,76.3,76.23,76.25,313669.0,66.4123,66.4384,66.3774,66.3949,313669.0
2021-02-25 11:30:00,76.26,76.28,76.13,76.16,356721.0,66.4036,66.421,66.2904,66.3165,356721.0
2021-02-25 11:35:00,76.16,76.16,76.04,76.07,674967.0,66.3165,66.3165,66.212,66.2381,674967.0
2021-02-25 11:40:00,76.07,76.08,75.97,76.0,592574.0,66.2381,66.2468,66.151,66.1772,592574.0
2021-02-25 11:45:00,76.0,76.0,75.88,75.88,584495.0,66.1772,66.1772,66.0727,66.0727,584495.0
2021-02-25 11:50:00,75.88,76.01,75.83,76.0,567232.0,66.0727,66.1859,66.0291,66.1772,567232.0
2021-02-25 11:55:00,76.01,76.02,75.89,75.93,245018.0,66.1859,66.1946,66.0814,66.1162,245018.0
2021-02-25 12:00:00,75.92,75.93,75.85,75.92,1414322.0,66.1075,66.1162,66.0466,66.1075,1414322.0
2021-02-25 12:05:00,75.92,75.97,75.88,75.96,170680.0,66.1075,66.151,66.0727,66.1423,170680.0
2021-02-25 12:10:00,75.96,76.03,75.87,76.01,194509.0,66.1423,66.2033,66.064,66.1859,194509.0
2021-02-25 12:15:00,76.0,76.04,75.95,75.95,232369.0,66.1772,66.212,66.1336,66.1336,232369.0
2021-02-25 12:20:00,75.95,75.98,75.88,75.94,151261.0,66.1336,66.1598,66.0727,66.1249,151261.0
2021-02-25 12:25:00,75.94,75.94,75.81,75.84,246367.0,66.1249,66.1249,66.0117,66.0378,246367.0
2021-02-25 12:30:00,75.83,75.85,75.72,75.75,219893.0,66.0291,66.0466,65.9334,65.9595,219893.0
2021-02-25 12:35:00,75.76,75.81,75.69,75.8,149908.0,65.9682,66.0117,65.9072,66.003,149908.0
2021-02-25 12:40:00,75.8,75.8,75.72,75.77,100707.0,66.003,66.003,65.9334,65.9769,100707.0
2021-02-25 12:45:00,75.78,75.83,75.7,75.74,134157.0,65.9856,66.0291,65.9159,65.9508,134157.0
2021-02-25 12:50:00,75.72,75.75,75.58,75.58,208735.0,65.9334,65.9595,65.8115,65.8115,208735.0
2021-02-25 12:55:00,75.58,75.63,75.46,75.49,528380.0,65.8115,65.855,65.707,65.7331,528380.0
2021-02-25 13:00:00,75.48,75.58,75.31,75.38,825256.0,65.7244,65.8115,65.5763,65.6373,825256.0
2021-02-25 13:05:00,75.39,75.49,75.31,75.46,749006.0,65.646,65.7331,65.5763,65.707,749006.0
2021-02-25 13:10:00,75.46,75.59,75.41,75.59,517435.0,65.707,65.8202,65.6634,65.8202,517435.0
2021-02-25 13:15:00,75.59,75.62,75.48,75.6,568907.0,65.8202,65.8463,65.7244,65.8289,568907.0
2021-02-25 13:20:00,75.6,75.65,75.58,75.65,407944.0,65.8289,65.8724,65.8115,65.8724,407944.0
2021-02-25 13:25:00,75.65,75.67,75.57,75.61,307905.0,65.8724,65.8898,65.8027,65.8376,307905.0
2021-02-25 13:30:00,75.62,75.65,75.48,75.49,360657.0,65.8463,65.8724,65.7244,65.7331,360657.0
2021-02-25 13:35:00,75.48,75.52,75.39,75.5,160125.0,65.7244,65.7592,65.646,65.7418,160125.0
2021-02-25 13:40:00,75.51,75.58,75.45,75.56,221293.0,65.7505,65.8115,65.6983,65.794,221293.0
2021-02-25 13:45:00,75.56,75.58,75.5,75.57,178958.0,65.794,65.8115,65.7418,65.8027,178958.0
2021-02-25 13:50:00,75.57,75.57,75.45,75.48,137619.0,65.8027,65.8027,65.6983,65.7244,137619.0
2021-02-25 13:55:00,75.48,75.53,75.44,75.51,215333.0,65.7244,65.7679,65.6895,65.7505,215333.0
2021-02-25 14:00:00,75.5,75.58,75.44,75.56,186996.0,65.7418,65.8115,65.6895,65.794,186996.0
2021-02-25 14:05:00,75.56,75.67,75.56,75.66,137078.0,65.794,65.8898,65.794,65.8811,137078.0
2021-02-25 14:10:00,75.66,75.71,75.65,75.67,55690.0,65.8811,65.9247,65.8724,65.8898,55690.0
2021-02-25 14:15:00,75.68,75.74,75.65,75.74,441894.0,65.8985,65.9508,65.8724,65.9508,441894.0
2021-02-25 14:20:00,75.74,75.81,75.72,75.79,132036.0,65.9508,66.0117,65.9334,65.9943,132036.0
2021-02-25 14:25:00,75.78,75.79,75.74,75.76,126064.0,65.9856,65.9943,65.9508,65.9682,126064.0
2021-02-25 14:30:00,75.75,75.75,75.69,75.69,115149.0,65.9595,65.9595,65.9072,65.9072,115149.0
2021-02-25 14:35:00,75.7,75.7,75.6,75.61,82631.0,65.9159,65.9159,65.8289,65.8376,82631.0
2021-02-25 14:40:00,75.6,75.65,75.59,75.6,155030.0,65.8289,65.8724,65.8202,65.8289,155030.0
2021-02-25 14:45:00,75.6,75.62,75.54,75.56,112375.0,65.8289,65.8463,65.7766,65.794,112375.0
2021-02-25 14:50:00,75.56,75.6,75.48,75.49,128153.0,65.794,65.8289,65.7244,65.7331,128153.0
2021-02-25 14:55:00,75.5,75.53,75.45,75.47,244184.0,65.7418,65.7679,65.6983,65.7157,244184.0
2021-02-25 15:00:00,75.46,75.52,75.43,75.44,332923.0,65.707,65.7592,65.6808,65.6895,332923.0
2021-02-25 15:05:00,75.44,75.46,75.3,75.32,99228.0,65.6895,65.707,65.5676,65.5851,99228.0
2021-02-25 15:10:00,75.31,75.39,75.29,75.29,346485.0,65.5763,65.646,65.5589,65.5589,346485.0
2021-02-25 15:15:00,75.29,75.3,75.22,75.25,335805.0,65.5589,65.5676,65.498,65.5241,335805.0
2021-02-25 15:20:00,75.25,75.31,75.09,75.12,607814.0,65.5241,65.5763,65.3848,65.4109,607814.0
2021-02-25 15:25:00,75.12,75.22,75.11,75.13,786366.0,65.4109,65.498,65.4022,65.4196,786366.0
2021-02-25 15:30:00,75.12,75.2,75.04,75.04,452269.0,65.4109,65.4806,65.3412,65.3412,452269.0
2021-02-25 15:35:00,75.04,75.08,74.94,75.02,684122.0,65.3412,65.3761,65.2542,65.3238,684122.0
2021-02-25 15:40:00,75.02,75.14,74.94,75.14,590840.0,65.3238,65.4283,65.2542,65.4283,590840.0
2021-02-25 15:45:00,75.14,75.34,75.12,75.29,769885.0,65.4283,65.6025,65.4109,65.5589,769885.0
2021-02-25 15:50:00,75.29,75.31,75.14,75.22,1408026.0,65.5589,65.5763,65.4283,65.498,1408026.0
2021-02-25 15:55:00,75.23,75.23,75.07,75.07,3850438.0,65.5067,65.5067,65.3674,65.3674,3850438.0
2021-02-26 09:30:00,74.86,74.86,74.61,74.65,902560.0,65.1845,65.1845,64.9668,65.0017,902560.0
2021-02-26 09:35:00,74.65,74.7,74.59,74.66,611845.0,65.0017,65.0452,64.9494,65.0104,611845.0
2021-02-26 09:40:00,74.66,74.72,74.57,74.61,575525.0,65.0104,65.0626,64.932,64.9668,575525.0
2021-02-26 09:45:00,74.62,74.72,74.51,74.61,683815.0,64.9755,65.0626,64.8797,64.9668,683815.0
2021-02-26 09:50:00,74.62,74.63,74.46,74.53,1484423.0,64.9755,64.9842,64.8362,64.8972,1484423.0
2021-02-26 09:55:00,74.53,74.53,74.4,74.41,731241.0,64.8972,64.8972,64.784,64.7927,731241.0
2021-02-26 10:00:00,74.41,74.42,74.31,74.41,1136952.0,64.7927,64.8014,64.7056,64.7927,1136952.0
2021-02-26 10:05:00,74.41,74.45,74.23,74.23,596540.0,64.7927,64.8275,64.6359,64.6359,596540.0
2021-02-26 10:10:00,74.23,74.32,74.21,74.25,898489.0,64.6359,64.7143,64.6185,64.6534,898489.0
2021-02-26 10:15:00,74.25,74.32,74.19,74.24,843152.0,64.6534,64.7143,64.6011,64.6446,843152.0
2021-02-26 10:20:00,74.25,74.28,74.14,74.18,958171.0,64.6534,64.6795,64.5576,64.5924,958171.0
2021-02-26 10:25:00,74.18,74.28,73.96,73.99,1293842.0,64.5924,64.6795,64.4008,64.427,1293842.0
2021-02-26 10:30:00,73.99,74.16,73.99,74.08,599488.0,64.427,64.575,64.427,64.5053,599488.0
2021-02-26 10:35:00,74.08,74.37,74.05,74.34,946747.0,64.5053,64.7578,64.4792,64.7317,946747.0
2021-02-26 10:40:00,74.34,74.4,74.26,74.38,1092567.0,64.7317,64.784,64.6621,64.7665,1092567.0
2021-02-26 10:45:00,74.39,74.45,74.34,74.4,805064.0,64.7753,64.8275,64.7317,64.784,805064.0
2021-02-26 10:50:00,74.41,74.46,74.31,74.36,651089.0,64.7927,64.8362,64.7056,64.7491,651089.0
2021-02-26 10:55:00,74.36,74.42,74.32,74.34,678798.0,64.7491,64.8014,64.7143,64.7317,678798.0
2021-02-26 11:00:00,74.35,74.47,74.28,74.44,629450.0,64.7404,64.8449,64.6795,64.8188,629450.0
2021-02-26 11:05:00,74.44,74.51,74.39,74.4,460445.0,64.8188,64.8797,64.7753,64.784,460445.0
2021-02-26 11:10:00,74.41,74.45,74.28,74.34,250613.0,64.7927,64.8275,64.6795,64.7317,250613.0
2021-02-26 11:15:00,74.34,74.41,74.21,74.26,634992.0,64.7317,64.7927,64.6185,64.6621,634992.0
2021-02-26 11:20:00,74.26,74.27,74.07,74.14,806083.0,64.6621,64.6708,64.4966,64.5576,806083.0
2021-02-26 11:25:00,74.15,74.2,74.01,74.03,1382990.0,64.5663,64.6098,64.4444,64.4618,1382990.0
2021-02-26 11:30:00,74.03,74.18,74.0,74.13,2220618.0,64.4618,64.5924,64.4357,64.5489,2220618.0
2021-02-26 11:35:00,74.14,74.41,74.13,74.39,1067705.0,64.5576,64.7927,64.5489,64.7753,1067705.0
2021-02-26 11:40:00,74.39,74.42,74.3,74.33,382430.0,64.7753,64.8014,64.6969,64.723,382430.0
2021-02-26 11:45:00,74.33,74.36,74.25,74.35,202052.0,64.723,64.7491,64.6534,64.7404,202052.0
2021-02-26 11:50:00,74.35,74.36,74.24,74.28,283919.0,64.7404,64.7491,64.6446,64.6795,283919.0
2021-02-26 11:55:00,74.29,74.31,74.24,74.3,203936.0,64.6882,64.7056,64.6446,64.6969,203936.0
2021-02-26 12:00:00,74.32,74.37,74.28,74.34,349314.0,64.7143,64.7578,64.6795,64.7317,349314.0
2021-02-26 12:05:00,74.33,74.41,74.23,74.4,811723.0,64.723,64.7927,64.6359,64.784,811723.0
2021-02-26 12:10:00,74.4,74.49,74.38,74.46,379699.0,64.784,64.8623,64.7665,64.8362,379699.0
2021-02-26 12:15:00,74.46,74.51,74.43,74.5,238091.0,64.8362,64.8797,64.8101,64.871,238091.0
2021-02-26 12:20:00,74.5,74.51,74.44,74.46,178326.0,64.871,64.8797,64.8188,64.8362,178326.0
2021-02-26 12:25:00,74.47,74.47,74.36,74.39,261577.0,64.8449,64.8449,64.7491,64.7753,261577.0
2021-02-26 12:30:00,74.39,74.45,74.38,74.41,169806.0,64.7753,64.8275,64.7665,64.7927,169806.0
2021-02-26 12:35:00,74.4,74.45,74.35,74.36,284678.0,64.784,64.8275,64.7404,64.7491,284678.0
2021-02-26 12:40:00,74.36,74.41,74.33,74.37,376355.0,64.7491,64.7927,64.723,64.7578,376355.0
2021-02-26 12:45:00,74.37,74.4,74.33,74.35,322436.0,64.7578,64.784,64.723,64.7404,322436.0
2021-02-26 12:50:00,74.34,74.43,74.31,74.37,377935.0,64.7317,64.8101,64.7056,64.7578,377935.0
2021-02-26 12:55:00,74.37,74.39,74.28,74.29,284107.0,64.7578,64.7753,64.6795,64.6882,284107.0
2021-02-26 13:00:00,74.29,74.29,74.18,74.23,291645.0,64.6882,64.6882,64.5924,64.6359,291645.0
2021-02-26 13:05:00,74.23,74.33,74.18,74.33,203602.0,64.6359,64.723,64.5924,64.723,203602.0
2021-02-26 13:10:00,74.32,74.33,74.27,74.31,142979.0,64.7143,64.723,64.6708,64.7056,142979.0
2021-02-26 13:15:00,74.32,74.37,74.28,74.36,236948.0,64.7143,64.7578,64.6795,64.7491,236948.0
2021-02-26 13:20:00,74.37,74.47,74.36,74.44,221019.0,64.7578,64.8449,64.7491,64.8188,221019.0
2021-02-26 13:25:00,74.44,74.47,74.43,74.45,254305.0,64.8188,64.8449,64.8101,64.8275,254305.0
2021-02-26 13:30:00,74.46,74.47,74.34,74.37,305444.0,64.8362,64.8449,64.7317,64.7578,305444.0
2021-02-26 13:35:00,74.37,74.37,74.3,74.31,346989.0,64.7578,64.7578,64.6969,64.7056,346989.0
2021-02-26 13:40:00,74.31,74.36,74.29,74.35,281189.0,64.7056,64.7491,64.6882,64.7404,281189.0
2021-02-26 13:45:00,74.35,74.4,74.2,74.25,343359.0,64.7404,64.784,64.6098,64.6534,343359.0
2021-02-26 13:50:00,74.25,74.26,74.2,74.23,182135.0,64.6534,64.6621,64.6098,64.6359,182135.0
2021-02-26 13:55:00,74.23,74.32,74.22,74.24,209489.0,64.6359,64.7143,64.6272,64.6446,209489.0
2021-02-26 14:00:00,74.24,74.31,74.21,74.21,333090.0,64.6446,64.7056,64.6185,64.6185,333090.0
2021-02-26 14:05:00,74.22,74.26,74.18,74.21,431783.0,64.6272,64.6621,64.5924,64.6185,431783.0
2021-02-26 14:10:00,74.21,74.23,74.18,74.21,97919.0,64.6185,64.6359,64.5924,64.6185,97919.0
2021-02-26 14:15:00,74.2,74.25,74.11,74.12,428603.0,64.6098,64.6534,64.5314,64.5402,428603.0
2021-02-26 14:20:00,74.13,74.19,74.1,74.14,282546.0,64.5489,64.6011,64.5227,64.5576,282546.0
2021-02-26 14:25:00,74.13,74.21,74.13,74.19,180381.0,64.5489,64.6185,64.5489,64.6011,180381.0
2021-02-26 14:30:00,74.18,74.27,74.15,74.26,295129.0,64.5924,64.6708,64.5663,64.6621,295129.0
2021-02-26 14:35:00,74.25,74.27,74.23,74.24,448550.0,64.6534,64.6708,64.6359,64.6446,448550.0
2021-02-26 14:40:00,74.24,74.27,74.16,74.21,425836.0,64.6446,64.6708,64.575,64.6185,425836.0
2021-02-26 14:45:00,74.21,74.3,74.21,74.28,257346.0,64.6185,64.6969,64.6185,64.6795,257346.0
2021-02-26 14:50:00,74.27,74.3,74.23,74.27,238033.0,64.6708,64.6969,64.6359,64.6708,238033.0
2021-02-26 14:55:00,74.26,74.3,74.22,74.24,273894.0,64.6621,64.6969,64.6272,64.6446,273894.0
2021-02-26 15:00:00,74.24,74.32,74.24,74.3,278459.0,64.6446,64.7143,64.6446,64.6969,278459.0
2021-02-26 15:05:00,74.3,74.37,74.28,74.36,269471.0,64.6969,64.7578,64.6795,64.7491,269471.0
2021-02-26 15:10:00,74.35,74.37,74.31,74.33,293822.0,64.7404,64.7578,64.7056,64.723,293822.0
2021-02-26 15:15:00,74.33,74.38,74.33,74.36,293686.0,64.723,64.7665,64.723,64.7491,293686.0
2021-02-26 15:20:00,74.36,74.36,74.26,74.27,437354.0,64.7491,64.7491,64.6621,64.6708,437354.0
2021-02-26 15:25:00,74.27,74.27,74.15,74.16,522138.0,64.6708,64.6708,64.5663,64.575,522138.0
2021-02-26 15:30:00,74.15,74.2,74.15,74.18,283598.0,64.5663,64.6098,64.5663,64.5924,283598.0
2021-02-26 15:35:00,74.18,74.24,74.16,74.23,326517.0,64.5924,64.6446,64.575,64.6359,326517.0
2021-02-26 15:40:00,74.23,74.33,74.2,74.29,245174.0,64.6359,64.723,64.6098,64.6882,245174.0
2021-02-26 15:45:00,74.3,74.44,74.3,74.42,428660.0,64.6969,64.8188,64.6969,64.8014,428660.0
2021-02-26 15:50:00,74.42,74.42,74.2,74.2,1084572.0,64.8014,64.8014,64.6098,64.6098,1084572.0
2021-02-26 15:55:00,74.2,74.24,74.01,74.01,4306491.0,64.6098,64.6446,64.4444,64.4444,4306491.0
2021-03-01 09:30:00,74.9,74.96,74.88,74.92,790744.0,65.2193,65.2716,65.2019,65.2368,790744.0
2021-03-01 09:35:00,74.93,74.97,74.89,74.92,202994.0,65.2455,65.2803,65.2106,65.2368,202994.0
2021-03-01 09:40:00,74.92,74.96,74.9,74.96,300632.0,65.2368,65.2716,65.2193,65.2716,300632.0
2021-03-01 09:45:00,74.97,75.0,74.92,74.92,168482.0,65.2803,65.3064,65.2368,65.2368,168482.0
2021-03-01 09:50:00,74.91,74.95,74.86,74.92,204531.0,65.228,65.2629,65.1845,65.2368,204531.0
2021-03-01 09:55:00,74.92,74.94,74.91,74.91,154086.0,65.2368,65.2542,65.228,65.228,154086.0
2021-03-01 10:00:00,74.92,75.0,74.89,74.95,283057.0,65.2368,65.3064,65.2106,65.2629,283057.0
2021-03-01 10:05:00,74.95,75.0,74.93,74.99,1131883.0,65.2629,65.3064,65.2455,65.2977,1131883.0
2021-03-01 10:10:00,74.99,75.03,74.97,75.02,434569.0,65.2977,65.3325,65.2803,65.3238,434569.0
2021-03-01 10:15:00,75.03,75.17,75.02,75.17,255578.0,65.3325,65.4544,65.3238,65.4544,255578.0
2021-03-01 10:20:00,75.17,75.24,75.16,75.2,349357.0,65.4544,65.5154,65.4457,65.4806,349357.0
2021-03-01 10:25:00,75.2,75.2,75.09,75.13,313998.0,65.4806,65.4806,65.3848,65.4196,313998.0
2021-03-01 10:30:00,75.13,75.15,75.09,75.15,632419.0,65.4196,65.437,65.3848,65.437,632419.0
2021-03-01 10:35:00,75.14,75.22,75.13,75.19,154676.0,65.4283,65.498,65.4196,65.4719,154676.0
2021-03-01 10:40:00,75.19,75.22,75.17,75.22,173601.0,65.4719,65.498,65.4544,65.498,173601.0
2021-03-01 10:45:00,75.22,75.27,75.2,75.27,184377.0,65.498,65.5415,65.4806,65.5415,184377.0
2021-03-01 10:50:00,75.27,75.28,75.23,75.25,240366.0,65.5415,65.5502,65.5067,65.5241,240366.0
2021-03-01 10:55:00,75.25,75.35,75.23,75.33,612650.0,65.5241,65.6112,65.5067,65.5938,612650.0
2021-03-01 11:00:00,75.33,75.34,75.29,75.3,354872.0,65.5938,65.6025,65.5589,65.5676,354872.0
2021-03-01 11:05:00,75.3,75.35,75.26,75.35,287390.0,65.5676,65.6112,65.5328,65.6112,287390.0
2021-03-01 11:10:00,75.34,75.4,75.34,75.39,347285.0,65.6025,65.6547,65.6025,65.646,347285.0
2021-03-01 11:15:00,75.39,75.41,75.34,75.41,218864.0,65.646,65.6634,65.6025,65.6634,218864.0
2021-03-01 11:20:00,75.41,75.41,75.37,75.38,209431.0,65.6634,65.6634,65.6286,65.6373,209431.0
2021-03-01 11:25:00,75.39,75.4,75.26,75.3,809577.0,65.646,65.6547,65.5328,65.5676,809577.0
2021-03-01 11:30:00,75.29,75.34,75.25,75.31,308780.0,65.5589,65.6025,65.5241,65.5763,308780.0
2021-03-01 11:35:00,75.31,75.35,75.3,75.31,245359.0,65.5763,65.6112,65.5676,65.5763,245359.0
2021-03-01 11:40:00,75.31,75.37,75.31,75.37,72961.0,65.5763,65.6286,65.5763,65.6286,72961.0
2021-03-01 11:45:00,75.37,75.37,75.31,75.34,78136.0,65.6286,65.6286,65.5763,65.6025,78136.0
2021-03-01 11:50:00,75.34,75.36,75.32,75.35,58094.0,65.6025,65.6199,65.5851,65.6112,58094.0
2021-03-01 11:55:00,75.35,75.37,75.34,75.34,64819.0,65.6112,65.6286,65.6025,65.6025,64819.0
2021-03-01 12:00:00,75.35,75.4,75.35,75.37,250896.0,65.6112,65.6547,65.6112,65.6286,250896.0
2021-03-01 12:05:00,75.37,75.41,75.37,75.38,177129.0,65.6286,65.6634,65.6286,65.6373,177129.0
2021-03-01 12:10:00,75.38,75.39,75.36,75.37,140580.0,65.6373,65.646,65.6199,65.6286,140580.0
2021-03-01 12:15:00,75.37,75.37,75.3,75.3,158383.0,65.6286,65.6286,65.5676,65.5676,158383.0
2021-03-01 12:20:00,75.3,75.35,75.29,75.34,95440.0,65.5676,65.6112,65.5589,65.6025,95440.0
2021-03-01 12:25:00,75.34,75.35,75.32,75.32,142688.0,65.6025,65.6112,65.5851,65.5851,142688.0
2021-03-01 12:30:00,75.32,75.37,75.32,75.36,69907.0,65.5851,65.6286,65.5851,65.6199,69907.0
2021-03-01 12:35:00,75.35,75.37,75.32,75.32,42639.0,65.6112,65.6286,65.5851,65.5851,42639.0
2021-03-01 12:40:00,75.33,75.33,75.29,75.3,39302.0,65.5938,65.5938,65.5589,65.5676,39302.0
2021-03-01 12:45:00,75.3,75.34,75.27,75.33,275912.0,65.5676,65.6025,65.5415,65.5938,275912.0
2021-03-01 12:50:00,75.33,75.34,75.27,75.28,96853.0,65.5938,65.6025,65.5415,65.5502,96853.0
2021-03-01 12:55:00,75.27,75.28,75.19,75.2,87777.0,65.5415,65.5502,65.4719,65.4806,87777.0
2021-03-01 13:00:00,75.2,75.21,75.17,75.19,85307.0,65.4806,65.4893,65.4544,65.4719,85307.0
2021-03-01 13:05:00,75.19,75.22,75.18,75.19,134513.0,65.4719,65.498,65.4632,65.4719,134513.0
2021-03-01 13:10:00,75.19,75.19,75.13,75.13,649499.0,65.4719,65.4719,65.4196,65.4196,649499.0
2021-03-01 13:15:00,75.14,75.17,75.12,75.15,109893.0,65.4283,65.4544,65.4109,65.437,109893.0
2021-03-01 13:20:00,75.15,75.19,75.14,75.17,704674.0,65.437,65.4719,65.4283,65.4544,704674.0
2021-03-01 13:25:00,75.17,75.2,75.17,75.19,44443.0,65.4544,65.4806,65.4544,65.4719,44443.0
2021-03-01 13:30:00,75.19,75.25,75.19,75.24,249072.0,65.4719,65.5241,65.4719,65.5154,249072.0
2021-03-01 13:35:00,75.24,75.3,75.24,75.3,68269.0,65.5154,65.5676,65.5154,65.5676,68269.0
2021-03-01 13:40:00,75.3,75.32,75.28,75.3,489775.0,65.5676,65.5851,65.5502,65.5676,489775.0
2021-03-01 13:45:00,75.3,75.3,75.25,75.29,47464.0,65.5676,65.5676,65.5241,65.5589,47464.0
2021-03-01 13:50:00,75.3,75.32,75.29,75.3,117374.0,65.5676,65.5851,65.5589,65.5676,117374.0
2021-03-01 13:55:00,75.3,75.31,75.29,75.31,58828.0,65.5676,65.5763,65.5589,65.5763,58828.0
2021-03-01 14:00:00,75.31,75.33,75.29,75.31,95080.0,65.5763,65.5938,65.5589,65.5763,95080.0
2021-03-01 14:05:00,75.31,75.35,75.3,75.33,583849.0,65.5763,65.6112,65.5676,65.5938,583849.0
2021-03-01 14:10:00,75.33,75.36,75.32,75.35,276298.0,65.5938,65.6199,65.5851,65.6112,276298.0
2021-03-01 14:15:00,75.34,75.36,75.34,75.34,99038.0,65.6025,65.6199,65.6025,65.6025,99038.0
2021-03-01 14:20:00,75.34,75.36,75.34,75.35,65722.0,65.6025,65.6199,65.6025,65.6112,65722.0
2021-03-01 14:25:00,75.35,75.37,75.34,75.36,83644.0,65.6112,65.6286,65.6025,65.6199,83644.0
2021-03-01 14:30:00,75.37,75.37,75.33,75.34,80386.0,65.6286,65.6286,65.5938,65.6025,80386.0
2021-03-01 14:35:00,75.35,75.38,75.34,75.35,137559.0,65.6112,65.6373,65.6025,65.6112,137559.0
2021-03-01 14:40:00,75.35,75.41,75.35,75.4,142054.0,65.6112,65.6634,65.6112,65.6547,142054.0
2021-03-01 14:45:00,75.4,75.41,75.38,75.41,114462.0,65.6547,65.6634,65.6373,65.6634,114462.0
2021-03-01 14:50:00,75.41,75.46,75.4,75.46,56000.0,65.6634,65.707,65.6547,65.707,56000.0
2021-03-01 14:55:00,75.46,75.47,75.41,75.41,138169.0,65.707,65.7157,65.6634,65.6634,138169.0
2021-03-01 15:00:00,75.41,75.44,75.41,75.42,104953.0,65.6634,65.6895,65.6634,65.6721,104953.0
2021-03-01 15:05:00,75.41,75.41,75.39,75.4,102003.0,65.6634,65.6634,65.646,65.6547,102003.0
2021-03-01 15:10:00,75.4,75.41,75.38,75.39,42171.0,65.6547,65.6634,65.6373,65.646,42171.0
2021-03-01 15:15:00,75.39,75.41,75.36,75.39,77906.0,65.646,65.6634,65.6199,65.646,77906.0
2021-03-01 15:20:00,75.39,75.4,75.37,75.38,110496.0,65.646,65.6547,65.6286,65.6373,110496.0
2021-03-01 15:25:00,75.38,75.38,75.36,75.37,141889.0,65.6373,65.6373,65.6199,65.6286,141889.0
2021-03-01 15:30:00,75.37,75.38,75.34,75.36,298344.0,65.6286,65.6373,65.6025,65.6199,298344.0
2021-03-01 15:35:00,75.37,75.38,75.32,75.33,359115.0,65.6286,65.6373,65.5851,65.5938,359115.0
2021-03-01 15:40:00,75.34,75.34,75.29,75.3,397526.0,65.6025,65.6025,65.5589,65.5676,397526.0
2021-03-01 15:45:00,75.29,75.39,75.28,75.34,543315.0,65.5589,65.646,65.5502,65.6025,543315.0
2021-03-01 15:50:00,75.34,75.38,75.27,75.37,646948.0,65.6025,65.6373,65.5415,65.6286,646948.0
2021-03-01 15:55:00,75.37,75.44,75.3,75.42,2160613.0,65.6286,65.6895,65.5676,65.6721,2160613.0
2021-03-02 09:30:00,75.34,75.41,75.33,75.36,619860.0,65.6025,65.6634,65.5938,65.6199,619860.0
2021-03-02 09:35:00,75.35,75.37,75.31,75.34,185219.0,65.6112,65.6286,65.5763,65.6025,185219.0
2021-03-02 09:40:00,75.35,75.37,75.24,75.27,108675.0,65.6112,65.6286,65.5154,65.5415,108675.0
2021-03-02 09:45:00,75.27,75.33,75.15,75.16,185779.0,65.5415,65.5938,65.437,65.4457,185779.0
2021-03-02 09:50:00,75.16,75.3,75.15,75.28,283577.0,65.4457,65.5676,65.437,65.5502,283577.0
2021-03-02 09:55:00,75.28,75.42,75.27,75.37,619383.0,65.5502,65.6721,65.5415,65.6286,619383.0
2021-03-02 10:00:00,75.36,75.4,75.34,75.36,400579.0,65.6199,65.6547,65.6025,65.6199,400579.0
2021-03-02 10:05:00,75.35,75.4,75.32,75.39,156610.0,65.6112,65.6547,65.5851,65.646,156610.0
2021-03-02 10:10:00,75.4,75.42,75.26,75.32,196755.0,65.6547,65.6721,65.5328,65.5851,196755.0
2021-03-02 10:15:00,75.32,75.39,75.3,75.34,243619.0,65.5851,65.646,65.5676,65.6025,243619.0
2021-03-02 10:20:00,75.34,75.4,75.27,75.27,309402.0,65.6025,65.6547,65.5415,65.5415,309402.0
2021-03-02 10:25:00,75.28,75.28,75.15,75.15,442001.0,65.5502,65.5502,65.437,65.437,442001.0
2021-03-02 10:30:00,75.15,75.25,75.14,75.22,539316.0,65.437,65.5241,65.4283,65.498,539316.0
2021-03-02 10:35:00,75.22,75.26,75.13,75.13,306529.0,65.498,65.5328,65.4196,65.4196,306529.0
2021-03-02 10:40:00,75.13,75.19,75.12,75.19,106190.0,65.4196,65.4719,65.4109,65.4719,106190.0
2021-03-02 10:45:00,75.17,75.26,75.11,75.26,504554.0,65.4544,65.5328,65.4022,65.5328,504554.0
2021-03-02 10:50:00,75.25,75.28,75.23,75.27,216551.0,65.5241,65.5502,65.5067,65.5415,216551.0
2021-03-02 10:55:00,75.27,75.34,75.27,75.3,185694.0,65.5415,65.6025,65.5415,65.5676,185694.0
2021-03-02 11:00:00,75.3,75.34,75.2,75.33,218528.0,65.5676,65.6025,65.4806,65.5938,218528.0
2021-03-02 11:05:00,75.33,75.36,75.31,75.31,177742.0,65.5938,65.6199,65.5763,65.5763,177742.0
2021-03-02 11:10:00,75.32,75.34,75.28,75.32,135931.0,65.5851,65.6025,65.5502,65.5851,135931.0
2021-03-02 11:15:00,75.31,75.32,75.24,75.31,219637.0,65.5763,65.5851,65.5154,65.5763,219637.0
2021-03-02 11:20:00,75.31,75.32,75.21,75.22,197960.0,65.5763,65.5851,65.4893,65.498,197960.0
2021-03-02 11:25:00,75.22,75.29,75.21,75.29,579705.0,65.498,65.5589,65.4893,65.5589,579705.0
2021-03-02 11:30:00,75.29,75.32,75.18,75.21,708309.0,65.5589,65.5851,65.4632,65.4893,708309.0
2021-03-02 11:35:00,75.21,75.24,75.18,75.21,198994.0,65.4893,65.5154,65.4632,65.4893,198994.0
2021-03-02 11:40:00,75.2,75.2,75.13,75.18,288081.0,65.4806,65.4806,65.4196,65.4632,288081.0
2021-03-02 11:45:00,75.18,75.26,75.15,75.25,103521.0,65.4632,65.5328,65.437,65.5241,103521.0
2021-03-02 11:50:00,75.25,75.3,75.22,75.29,179535.0,65.5241,65.5676,65.498,65.5589,179535.0
2021-03-02 11:55:00,75.3,75.32,75.28,75.3,119005.0,65.5676,65.5851,65.5502,65.5676,119005.0
2021-03-02 12:00:00,75.29,75.36,75.27,75.35,144810.0,65.5589,65.6199,65.5415,65.6112,144810.0
2021-03-02 12:05:00,75.34,75.38,75.33,75.36,379772.0,65.6025,65.6373,65.5938,65.6199,379772.0
2021-03-02 12:10:00,75.36,75.39,75.35,75.36,324480.0,65.6199,65.646,65.6112,65.6199,324480.0
2021-03-02 12:15:00,75.36,75.43,75.36,75.42,203916.0,65.6199,65.6808,65.6199,65.6721,203916.0
2021-03-02 12:20:00,75.41,75.43,75.39,75.4,135233.0,65.6634,65.6808,65.646,65.6547,135233.0
2021-03-02 12:25:00,75.4,75.4,75.37,75.39,257112.0,65.6547,65.6547,65.6286,65.646,257112.0
2021-03-02 12:30:00,75.39,75.41,75.38,75.41,112234.0,65.646,65.6634,65.6373,65.6634,112234.0
2021-03-02 12:35:00,75.4,75.47,75.4,75.45,176634.0,65.6547,65.7157,65.6547,65.6983,176634.0
2021-03-02 12:40:00,75.45,75.5,75.45,75.48,128267.0,65.6983,65.7418,65.6983,65.7244,128267.0
2021-03-02 12:45:00,75.48,75.49,75.43,75.45,25335.0,65.7244,65.7331,65.6808,65.6983,25335.0
2021-03-02 12:50:00,75.45,75.48,75.44,75.47,93014.0,65.6983,65.7244,65.6895,65.7157,93014.0
2021-03-02 12:55:00,75.47,75.48,75.43,75.44,63522.0,65.7157,65.7244,65.6808,65.6895,63522.0
2021-03-02 13:00:00,75.45,75.51,75.45,75.5,121877.0,65.6983,65.7505,65.6983,65.7418,121877.0
2021-03-02 13:05:00,75.51,75.52,75.48,75.51,146607.0,65.7505,65.7592,65.7244,65.7505,146607.0
2021-03-02 13:10:00,75.51,75.54,75.51,75.53,141217.0,65.7505,65.7766,65.7505,65.7679,141217.0
2021-03-02 13:15:00,75.53,75.54,75.49,75.49,51932.0,65.7679,65.7766,65.7331,65.7331,51932.0
2021-03-02 13:20:00,75.49,75.5,75.47,75.5,84669.0,65.7331,65.7418,65.7157,65.7418,84669.0
2021-03-02 13:25:00,75.5,75.51,75.47,75.51,41081.0,65.7418,65.7505,65.7157,65.7505,41081.0
2021-03-02 13:30:00,75.51,75.56,75.5,75.53,73205.0,65.7505,65.794,65.7418,65.7679,73205.0
2021-03-02 13:35:00,75.53,75.58,75.52,75.57,105177.0,65.7679,65.8115,65.7592,65.8027,105177.0
2021-03-02 13:40:00,75.57,75.58,75.52,75.53,448686.0,65.8027,65.8115,65.7592,65.7679,448686.0
2021-03-02 13:45:00,75.53,75.56,75.52,75.55,72267.0,65.7679,65.794,65.7592,65.7853,72267.0
2021-03-02 13:50:00,75.55,75.55,75.51,75.52,66184.0,65.7853,65.7853,65.7505,65.7592,66184.0
2021-03-02 13:55:00,75.51,75.54,75.5,75.5,62587.0,65.7505,65.7766,65.7418,65.7418,62587.0
2021-03-02 14:00:00,75.51,75.54,75.5,75.52,87479.0,65.7505,65.7766,65.7418,65.7592,87479.0
2021-03-02 14:05:00,75.52,75.52,75.45,75.45,45936.0,65.7592,65.7592,65.6983,65.6983,45936.0
2021-03-02 14:10:00,75.45,75.46,75.38,75.4,82171.0,65.6983,65.707,65.6373,65.6547,82171.0
2021-03-02 14:15:00,75.4,75.42,75.37,75.39,73696.0,65.6547,65.6721,65.6286,65.646,73696.0
2021-03-02 14:20:00,75.39,75.46,75.39,75.45,84458.0,65.646,65.707,65.646,65.6983,84458.0
2021-03-02 14:25:00,75.45,75.46,75.4,75.4,367613.0,65.6983,65.707,65.6547,65.6547,367613.0
2021-03-02 14:30:00,75.4,75.42,75.37,75.41,165422.0,65.6547,65.6721,65.6286,65.6634,165422.0
2021-03-02 14:35:00,75.42,75.43,75.38,75.42,65402.0,65.6721,65.6808,65.6373,65.6721,65402.0
2021-03-02 14:40:00,75.42,75.44,75.4,75.41,560695.0,65.6721,65.6895,65.6547,65.6634,560695.0
2021-03-02 14:45:00,75.41,75.45,75.39,75.43,70896.0,65.6634,65.6983,65.646,65.6808,70896.0
2021-03-02 14:50:00,75.44,75.49,75.42,75.48,41705.0,65.6895,65.7331,65.6721,65.7244,41705.0
2021-03-02 14:55:00,75.49,75.54,75.47,75.48,123931.0,65.7331,65.7766,65.7157,65.7244,123931.0
2021-03-02 15:00:00,75.49,75.55,75.49,75.55,73506.0,65.7331,65.7853,65.7331,65.7853,73506.0
2021-03-02 15:05:00,75.54,75.56,75.53,75.56,69264.0,65.7766,65.794,65.7679,65.794,69264.0
2021-03-02 15:10:00,75.56,75.58,75.52,75.52,60084.0,65.794,65.8115,65.7592,65.7592,60084.0
2021-03-02 15:15:00,75.53,75.53,75.43,75.43,32346.0,65.7679,65.7679,65.6808,65.6808,32346.0
2021-03-02 15:20:00,75.42,75.46,75.41,75.44,89995.0,65.6721,65.707,65.6634,65.6895,89995.0
2021-03-02 15:25:00,75.44,75.47,75.42,75.42,140263.0,65.6895,65.7157,65.6721,65.6721,140263.0
2021-03-02 15:30:00,75.42,75.45,75.4,75.42,184479.0,65.6721,65.6983,65.6547,65.6721,184479.0
2021-03-02 15:35:00,75.42,75.44,75.37,75.39,95176.0,65.6721,65.6895,65.6286,65.646,95176.0
2021-03-02 15:40:00,75.39,75.4,75.34,75.37,322964.0,65.646,65.6547,65.6025,65.6286,322964.0
2021-03-02 15:45:00,75.37,75.41,75.34,75.36,217280.0,65.6286,65.6634,65.6025,65.6199,217280.0
2021-03-02 15:50:00,75.36,75.37,75.29,75.3,532624.0,65.6199,65.6286,65.5589,65.5676,532624.0
2021-03-02 15:55:00,75.3,75.35,75.27,75.34,2879703.0,65.5676,65.6112,65.5415,65.6025,2879703.0
2021-03-03 09:30:00,75.09,75.27,75.09,75.2,529463.0,65.3848,65.5415,65.3848,65.4806,529463.0
2021-03-03 09:35:00,75.2,75.23,75.06,75.08,611754.0,65.4806,65.5067,65.3587,65.3761,611754.0
2021-03-03 09:40:00,75.08,75.09,74.98,75.03,400032.0,65.3761,65.3848,65.289,65.3325,400032.0
2021-03-03 09:45:00,75.03,75.11,74.95,75.07,289534.0,65.3325,65.4022,65.2629,65.3674,289534.0
2021-03-03 09:50:00,75.06,75.14,75.05,75.07,192344.0,65.3587,65.4283,65.35,65.3674,192344.0
2021-03-03 09:55:00,75.08,75.09,74.9,74.92,273328.0,65.3761,65.3848,65.2193,65.2368,273328.0
2021-03-03 10:00:00,74.91,75.01,74.9,74.97,343272.0,65.228,65.3151,65.2193,65.2803,343272.0
2021-03-03 10:05:00,74.96,75.0,74.86,74.97,293399.0,65.2716,65.3064,65.1845,65.2803,293399.0
2021-03-03 10:10:00,74.97,74.98,74.79,74.81,287720.0,65.2803,65.289,65.1236,65.141,287720.0
2021-03-03 10:15:00,74.81,74.83,74.75,74.81,299376.0,65.141,65.1584,65.0887,65.141,299376.0
2021-03-03 10:20:00,74.81,74.96,74.75,74.95,246785.0,65.141,65.2716,65.0887,65.2629,246785.0
2021-03-03 10:25:00,74.95,75.0,74.9,74.91,158061.0,65.2629,65.3064,65.2193,65.228,158061.0
2021-03-03 10:30:00,74.9,75.03,74.83,75.0,563509.0,65.2193,65.3325,65.1584,65.3064,563509.0
2021-03-03 10:35:00,75.0,75.04,74.96,75.03,251963.0,65.3064,65.3412,65.2716,65.3325,251963.0
2021-03-03 10:40:00,75.03,75.03,74.94,74.94,204423.0,65.3325,65.3325,65.2542,65.2542,204423.0
2021-03-03 10:45:00,74.94,75.08,74.91,75.06,271161.0,65.2542,65.3761,65.228,65.3587,271161.0
2021-03-03 10:50:00,75.06,75.1,75.02,75.1,491858.0,65.3587,65.3935,65.3238,65.3935,491858.0
2021-03-03 10:55:00,75.09,75.23,75.08,75.17,499741.0,65.3848,65.5067,65.3761,65.4544,499741.0
2021-03-03 11:00:00,75.17,75.27,75.16,75.24,484479.0,65.4544,65.5415,65.4457,65.5154,484479.0
2021-03-03 11:05:00,75.24,75.33,75.24,75.27,157927.0,65.5154,65.5938,65.5154,65.5415,157927.0
2021-03-03 11:10:00,75.26,75.31,75.23,75.27,196128.0,65.5328,65.5763,65.5067,65.5415,196128.0
2021-03-03 11:15:00,75.27,75.29,75.17,75.28,106660.0,65.5415,65.5589,65.4544,65.5502,106660.0
2021-03-03 11:20:00,75.28,75.34,75.26,75.32,140709.0,65.5502,65.6025,65.5328,65.5851,140709.0
2021-03-03 11:25:00,75.32,75.39,75.32,75.38,355336.0,65.5851,65.646,65.5851,65.6373,355336.0
2021-03-03 11:30:00,75.37,75.39,75.34,75.38,476340.0,65.6286,65.646,65.6025,65.6373,476340.0
2021-03-03 11:35:00,75.38,75.41,75.33,75.34,587473.0,65.6373,65.6634,65.5938,65.6025,587473.0
2021-03-03 11:40:00,75.34,75.35,75.27,75.3,305194.0,65.6025,65.6112,65.5415,65.5676,305194.0
2021-03-03 11:45:00,75.29,75.34,75.28,75.31,173757.0,65.5589,65.6025,65.5502,65.5763,173757.0
2021-03-03 11:50:00,75.31,75.37,75.29,75.34,203072.0,65.5763,65.6286,65.5589,65.6025,203072.0
2021-03-03 11:55:00,75.34,75.37,75.29,75.3,395032.0,65.6025,65.6286,65.5589,65.5676,395032.0
2021-03-03 12:00:00,75.3,75.3,75.26,75.29,236791.0,65.5676,65.5676,65.5328,65.5589,236791.0
2021-03-03 12:05:00,75.29,75.31,75.27,75.28,134569.0,65.5589,65.5763,65.5415,65.5502,134569.0
2021-03-03 12:10:00,75.28,75.3,75.24,75.3,89878.0,65.5502,65.5676,65.5154,65.5676,89878.0
2021-03-03 12:15:00,75.29,75.3,75.24,75.26,116823.0,65.5589,65.5676,65.5154,65.5328,116823.0
2021-03-03 12:20:00,75.25,75.26,75.23,75.23,73706.0,65.5241,65.5328,65.5067,65.5067,73706.0
2021-03-03 12:25:00,75.23,75.24,75.19,75.22,43468.0,65.5067,65.5154,65.4719,65.498,43468.0
2021-03-03 12:30:00,75.22,75.24,75.19,75.19,103205.0,65.498,65.5154,65.4719,65.4719,103205.0
2021-03-03 12:35:00,75.19,75.24,75.19,75.22,74325.0,65.4719,65.5154,65.4719,65.498,74325.0
2021-03-03 12:40:00,75.21,75.26,75.2,75.21,129342.0,65.4893,65.5328,65.4806,65.4893,129342.0
2021-03-03 12:45:00,75.21,75.3,75.2,75.29,87130.0,65.4893,65.5676,65.4806,65.5589,87130.0
2021-03-03 12:50:00,75.29,75.3,75.23,75.23,70663.0,65.5589,65.5676,65.5067,65.5067,70663.0
2021-03-03 12:55:00,75.23,75.24,75.19,75.2,88597.0,65.5067,65.5154,65.4719,65.4806,88597.0
2021-03-03 13:00:00,75.2,75.22,75.18,75.2,58644.0,65.4806,65.498,65.4632,65.4806,58644.0
2021-03-03 13:05:00,75.2,75.22,75.19,75.2,51350.0,65.4806,65.498,65.4719,65.4806,51350.0
2021-03-03 13:10:00,75.2,75.24,75.18,75.21,158008.0,65.4806,65.5154,65.4632,65.4893,158008.0
2021-03-03 13:15:00,75.21,75.34,75.21,75.34,152342.0,65.4893,65.6025,65.4893,65.6025,152342.0
2021-03-03 13:20:00,75.33,75.36,75.32,75.33,234636.0,65.5938,65.6199,65.5851,65.5938,234636.0
2021-03-03 13:25:00,75.34,75.36,75.31,75.33,105335.0,65.6025,65.6199,65.5763,65.5938,105335.0
2021-03-03 13:30:00,75.33,75.33,75.24,75.27,220631.0,65.5938,65.5938,65.5154,65.5415,220631.0
2021-03-03 13:35:00,75.28,75.34,75.28,75.3,238684.0,65.5502,65.6025,65.5502,65.5676,238684.0
2021-03-03 13:40:00,75.3,75.3,75.24,75.25,76285.0,65.5676,65.5676,65.5154,65.5241,76285.0
2021-03-03 13:45:00,75.26,75.26,75.17,75.18,122084.0,65.5328,65.5328,65.4544,65.4632,122084.0
2021-03-03 13:50:00,75.18,75.22,75.17,75.18,96514.0,65.4632,65.498,65.4544,65.4632,96514.0
2021-03-03 13:55:00,75.17,75.18,75.14,75.16,56836.0,65.4544,65.4632,65.4283,65.4457,56836.0
2021-03-03 14:00:00,75.17,75.18,75.09,75.1,109765.0,65.4544,65.4632,65.3848,65.3935,109765.0
2021-03-03 14:05:00,75.11,75.11,75.04,75.06,94686.0,65.4022,65.4022,65.3412,65.3587,94686.0
2021-03-03 14:10:00,75.07,75.11,75.05,75.11,158055.0,65.3674,65.4022,65.35,65.4022,158055.0
2021-03-03 14:15:00,75.1,75.1,75.01,75.03,96269.0,65.3935,65.3935,65.3151,65.3325,96269.0
2021-03-03 14:20:00,75.05,75.07,75.0,75.05,356837.0,65.35,65.3674,65.3064,65.35,356837.0
2021-03-03 14:25:00,75.04,75.07,75.02,75.04,182631.0,65.3412,65.3674,65.3238,65.3412,182631.0
2021-03-03 14:30:00,75.04,75.05,74.95,74.95,163902.0,65.3412,65.35,65.2629,65.2629,163902.0
2021-03-03 14:35:00,74.95,75.11,74.94,75.09,137862.0,65.2629,65.4022,65.2542,65.3848,137862.0
2021-03-03 14:40:00,75.09,75.14,75.08,75.11,595533.0,65.3848,65.4283,65.3761,65.4022,595533.0
2021-03-03 14:45:00,75.1,75.11,75.03,75.07,219303.0,65.3935,65.4022,65.3325,65.3674,219303.0
2021-03-03 14:50:00,75.08,75.21,75.08,75.2,358359.0,65.3761,65.4893,65.3761,65.4806,358359.0
2021-03-03 14:55:00,75.2,75.23,75.17,75.18,187802.0,65.4806,65.5067,65.4544,65.4632,187802.0
2021-03-03 15:00:00,75.18,75.2,75.13,75.17,229699.0,65.4632,65.4806,65.4196,65.4544,229699.0
2021-03-03 15:05:00,75.18,75.18,75.14,75.17,84342.0,65.4632,65.4632,65.4283,65.4544,84342.0
2021-03-03 15:10:00,75.18,75.22,75.16,75.16,80279.0,65.4632,65.498,65.4457,65.4457,80279.0
2021-03-03 15:15:00,75.17,75.17,75.09,75.13,273967.0,65.4544,65.4544,65.3848,65.4196,273967.0
2021-03-03 15:20:00,75.12,75.13,75.05,75.06,303546.0,65.4109,65.4196,65.35,65.3587,303546.0
2021-03-03 15:25:00,75.06,75.07,75.0,75.05,212322.0,65.3587,65.3674,65.3064,65.35,212322.0
2021-03-03 15:30:00,75.04,75.07,75.02,75.05,106996.0,65.3412,65.3674,65.3238,65.35,106996.0
2021-03-03 15:35:00,75.05,75.08,75.03,75.05,175378.0,65.35,65.3761,65.3325,65.35,175378.0
2021-03-03 15:40:00,75.05,75.09,75.02,75.08,213532.0,65.35,65.3848,65.3238,65.3761,213532.0
2021-03-03 15:45:00,75.08,75.16,75.07,75.09,349735.0,65.3761,65.4457,65.3674,65.3848,349735.0
2021-03-03 15:50:00,75.08,75.08,74.93,74.94,683657.0,65.3761,65.3761,65.2455,65.2542,683657.0
2021-03-03 15:55:00,74.94,74.96,74.82,74.86,1625882.0,65.2542,65.2716,65.1497,65.1845,1625882.0
2021-03-04 09:30:00,74.93,75.05,74.87,75.05,410875.0,65.2455,65.35,65.1932,65.35,410875.0
2021-03-04 09:35:00,75.05,75.13,75.05,75.1,195617.0,65.35,65.4196,65.35,65.3935,195617.0
2021-03-04 09:40:00,75.1,75.12,75.05,75.08,156263.0,65.3935,65.4109,65.35,65.3761,156263.0
2021-03-04 09:45:00,75.08,75.1,74.84,74.84,191413.0,65.3761,65.3935,65.1671,65.1671,191413.0
2021-03-04 09:50:00,74.84,74.88,74.8,74.86,913131.0,65.1671,65.2019,65.1323,65.1845,913131.0
2021-03-04 09:55:00,74.84,74.87,74.75,74.82,430935.0,65.1671,65.1932,65.0887,65.1497,430935.0
2021-03-04 10:00:00,74.84,74.87,74.71,74.72,457965.0,65.1671,65.1932,65.0539,65.0626,457965.0
2021-03-04 10:05:00,74.72,74.75,74.64,74.65,231640.0,65.0626,65.0887,64.9929,65.0017,231640.0
2021-03-04 10:10:00,74.64,74.71,74.61,74.71,270705.0,64.9929,65.0539,64.9668,65.0539,270705.0
2021-03-04 10:15:00,74.71,74.76,74.62,74.63,439905.0,65.0539,65.0974,64.9755,64.9842,439905.0
2021-03-04 10:20:00,74.62,74.8,74.61,74.77,220733.0,64.9755,65.1323,64.9668,65.1061,220733.0
2021-03-04 10:25:00,74.76,74.81,74.69,74.8,141182.0,65.0974,65.141,65.0365,65.1323,141182.0
2021-03-04 10:30:00,74.8,74.82,74.76,74.8,79500.0,65.1323,65.1497,65.0974,65.1323,79500.0
2021-03-04 10:35:00,74.8,74.92,74.79,74.9,547157.0,65.1323,65.2368,65.1236,65.2193,547157.0
2021-03-04 10:40:00,74.91,74.95,74.85,74.93,88136.0,65.228,65.2629,65.1758,65.2455,88136.0
2021-03-04 10:45:00,74.94,75.0,74.93,74.95,218949.0,65.2542,65.3064,65.2455,65.2629,218949.0
2021-03-04 10:50:00,74.95,75.0,74.8,74.82,328252.0,65.2629,65.3064,65.1323,65.1497,328252.0
2021-03-04 10:55:00,74.82,75.03,74.82,74.98,610329.0,65.1497,65.3325,65.1497,65.289,610329.0
2021-03-04 11:00:00,74.98,75.06,74.97,75.03,406268.0,65.289,65.3587,65.2803,65.3325,406268.0
2021-03-04 11:05:00,75.03,75.05,74.93,74.99,620989.0,65.3325,65.35,65.2455,65.2977,620989.0
2021-03-04 11:10:00,75.0,75.03,74.88,74.89,333201.0,65.3064,65.3325,65.2019,65.2106,333201.0
2021-03-04 11:15:00,74.88,75.0,74.88,74.96,184132.0,65.2019,65.3064,65.2019,65.2716,184132.0
2021-03-04 11:20:00,74.97,75.02,74.94,75.0,169287.0,65.2803,65.3238,65.2542,65.3064,169287.0
2021-03-04 11:25:00,75.0,75.03,74.96,75.03,263699.0,65.3064,65.3325,65.2716,65.3325,263699.0
2021-03-04 11:30:00,75.03,75.16,75.01,75.02,459567.0,65.3325,65.4457,65.3151,65.3238,459567.0
2021-03-04 11:35:00,75.03,75.14,75.02,75.14,169421.0,65.3325,65.4283,65.3238,65.4283,169421.0
2021-03-04 11:40:00,75.13,75.21,75.13,75.2,111766.0,65.4196,65.4893,65.4196,65.4806,111766.0
2021-03-04 11:45:00,75.18,75.22,75.16,75.2,144360.0,65.4632,65.498,65.4457,65.4806,144360.0
2021-03-04 11:50:00,75.21,75.21,75.16,75.18,108724.0,65.4893,65.4893,65.4457,65.4632,108724.0
2021-03-04 11:55:00,75.18,75.18,75.11,75.12,99392.0,65.4632,65.4632,65.4022,65.4109,99392.0
2021-03-04 12:00:00,75.12,75.22,75.12,75.22,92283.0,65.4109,65.498,65.4109,65.498,92283.0
2021-03-04 12:05:00,75.22,75.24,75.16,75.24,85750.0,65.498,65.5154,65.4457,65.5154,85750.0
2021-03-04 12:10:00,75.24,75.24,74.94,75.02,367541.0,65.5154,65.5154,65.2542,65.3238,367541.0
2021-03-04 12:15:00,75.01,75.21,74.99,75.06,317092.0,65.3151,65.4893,65.2977,65.3587,317092.0
2021-03-04 12:20:00,75.07,75.11,74.77,74.8,455085.0,65.3674,65.4022,65.1061,65.1323,455085.0
2021-03-04 12:25:00,74.79,74.8,74.59,74.74,562446.0,65.1236,65.1323,64.9494,65.08,562446.0
2021-03-04 12:30:00,74.73,74.73,74.54,74.57,617355.0,65.0713,65.0713,64.9059,64.932,617355.0
2021-03-04 12:35:00,74.57,74.7,74.52,74.7,745410.0,64.932,65.0452,64.8885,65.0452,745410.0
2021-03-04 12:40:00,74.69,74.79,74.61,74.62,376653.0,65.0365,65.1236,64.9668,64.9755,376653.0
2021-03-04 12:45:00,74.62,74.62,74.47,74.5,410637.0,64.9755,64.9755,64.8449,64.871,410637.0
2021-03-04 12:50:00,74.51,74.59,74.38,74.4,905520.0,64.8797,64.9494,64.7665,64.784,905520.0
2021-03-04 12:55:00,74.39,74.41,74.28,74.35,311660.0,64.7753,64.7927,64.6795,64.7404,311660.0
2021-03-04 13:00:00,74.35,74.51,74.3,74.49,271052.0,64.7404,64.8797,64.6969,64.8623,271052.0
2021-03-04 13:05:00,74.49,74.49,74.26,74.3,467912.0,64.8623,64.8623,64.6621,64.6969,467912.0
2021-03-04 13:10:00,74.3,74.3,74.18,74.2,577635.0,64.6969,64.6969,64.5924,64.6098,577635.0
2021-03-04 13:15:00,74.2,74.31,74.15,74.28,467037.0,64.6098,64.7056,64.5663,64.6795,467037.0
2021-03-04 13:20:00,74.26,74.26,74.1,74.19,231528.0,64.6621,64.6621,64.5227,64.6011,231528.0
2021-03-04 13:25:00,74.19,74.3,74.11,74.29,276667.0,64.6011,64.6969,64.5314,64.6882,276667.0
2021-03-04 13:30:00,74.29,74.3,74.12,74.16,249658.0,64.6882,64.6969,64.5402,64.575,249658.0
2021-03-04 13:35:00,74.16,74.31,74.16,74.26,456946.0,64.575,64.7056,64.575,64.6621,456946.0
2021-03-04 13:40:00,74.25,74.26,74.1,74.14,383436.0,64.6534,64.6621,64.5227,64.5576,383436.0
2021-03-04 13:45:00,74.14,74.14,73.95,73.97,319424.0,64.5576,64.5576,64.3921,64.4095,319424.0
2021-03-04 13:50:00,73.96,73.98,73.74,73.83,673734.0,64.4008,64.4182,64.2093,64.2876,673734.0
2021-03-04 13:55:00,73.82,73.88,73.72,73.75,613004.0,64.2789,64.3312,64.1919,64.218,613004.0
2021-03-04 14:00:00,73.75,73.87,73.74,73.84,530287.0,64.218,64.3225,64.2093,64.2963,530287.0
2021-03-04 14:05:00,73.84,74.05,73.81,74.03,588508.0,64.2963,64.4792,64.2702,64.4618,588508.0
2021-03-04 14:10:00,74.02,74.07,73.94,74.01,289888.0,64.4531,64.4966,64.3834,64.4444,289888.0
2021-03-04 14:15:00,74.0,74.07,73.93,74.05,281168.0,64.4357,64.4966,64.3747,64.4792,281168.0
2021-03-04 14:20:00,74.06,74.14,74.05,74.14,303339.0,64.4879,64.5576,64.4792,64.5576,303339.0
2021-03-04 14:25:00,74.13,74.24,74.13,74.19,265059.0,64.5489,64.6446,64.5489,64.6011,265059.0
2021-03-04 14:30:00,74.17,74.19,74.06,74.09,377997.0,64.5837,64.6011,64.4879,64.514,377997.0
2021-03-04 14:35:00,74.09,74.12,73.97,74.05,367960.0,64.514,64.5402,64.4095,64.4792,367960.0
2021-03-04 14:40:00,74.04,74.23,74.03,74.21,364456.0,64.4705,64.6359,64.4618,64.6185,364456.0
2021-03-04 14:45:00,74.21,74.35,74.14,74.28,371530.0,64.6185,64.7404,64.5576,64.6795,371530.0
2021-03-04 14:50:00,74.28,74.33,74.21,74.32,670858.0,64.6795,64.723,64.6185,64.7143,670858.0
2021-03-04 14:55:00,74.32,74.33,74.25,74.25,481611.0,64.7143,64.723,64.6534,64.6534,481611.0
2021-03-04 15:00:00,74.25,74.29,74.15,74.15,491697.0,64.6534,64.6882,64.5663,64.5663,491697.0
2021-03-04 15:05:00,74.16,74.23,74.11,74.11,440750.0,64.575,64.6359,64.5314,64.5314,440750.0
2021-03-04 15:10:00,74.11,74.14,74.02,74.09,768308.0,64.5314,64.5576,64.4531,64.514,768308.0
2021-03-04 15:15:00,74.08,74.12,74.01,74.07,501494.0,64.5053,64.5402,64.4444,64.4966,501494.0
2021-03-04 15:20:00,74.06,74.07,73.96,73.99,456732.0,64.4879,64.4966,64.4008,64.427,456732.0
2021-03-04 15:25:00,73.99,74.18,73.97,74.16,458280.0,64.427,64.5924,64.4095,64.575,458280.0
2021-03-04 15:30:00,74.15,74.25,74.11,74.21,259956.0,64.5663,64.6534,64.5314,64.6185,259956.0
2021-03-04 15:35:00,74.2,74.23,74.06,74.1,381222.0,64.6098,64.6359,64.4879,64.5227,381222.0
2021-03-04 15:40:00,74.11,74.22,74.09,74.16,733132.0,64.5314,64.6272,64.514,64.575,733132.0
2021-03-04 15:45:00,74.15,74.22,74.08,74.14,710948.0,64.5663,64.6272,64.5053,64.5576,710948.0
2021-03-04 15:50:00,74.15,74.22,74.09,74.09,885801.0,64.5663,64.6272,64.514,64.514,885801.0
2021-03-04 15:55:00,74.09,74.18,74.02,74.15,1998840.0,64.514,64.5924,64.4531,64.5663,1998840.0
2021-03-05 09:30:00,74.61,74.63,74.38,74.38,544697.0,64.9668,64.9842,64.7665,64.7665,544697.0
2021-03-05 09:35:00,74.37,74.43,74.22,74.23,353305.0,64.7578,64.8101,64.6272,64.6359,353305.0
2021-03-05 09:40:00,74.24,74.35,74.22,74.32,244844.0,64.6446,64.7404,64.6272,64.7143,244844.0
2021-03-05 09:45:00,74.32,74.42,74.21,74.21,302371.0,64.7143,64.8014,64.6185,64.6185,302371.0
2021-03-05 09:50:00,74.2,74.3,74.14,74.17,730682.0,64.6098,64.6969,64.5576,64.5837,730682.0
2021-03-05 09:55:00,74.17,74.22,74.06,74.19,657432.0,64.5837,64.6272,64.4879,64.6011,657432.0
2021-03-05 10:00:00,74.19,74.24,74.1,74.21,591939.0,64.6011,64.6446,64.5227,64.6185,591939.0
2021-03-05 10:05:00,74.22,74.41,74.19,74.32,687130.0,64.6272,64.7927,64.6011,64.7143,687130.0
2021-03-05 10:10:00,74.32,74.37,74.1,74.15,546814.0,64.7143,64.7578,64.5227,64.5663,546814.0
2021-03-05 10:15:00,74.16,74.25,74.1,74.19,655492.0,64.575,64.6534,64.5227,64.6011,655492.0
2021-03-05 10:20:00,74.18,74.22,74.06,74.12,531002.0,64.5924,64.6272,64.4879,64.5402,531002.0
2021-03-05 10:25:00,74.12,74.28,74.08,74.08,538682.0,64.5402,64.6795,64.5053,64.5053,538682.0
2021-03-05 10:30:00,74.07,74.16,73.98,74.02,337442.0,64.4966,64.575,64.4182,64.4531,337442.0
2021-03-05 10:35:00,74.03,74.16,73.96,73.98,422680.0,64.4618,64.575,64.4008,64.4182,422680.0
2021-03-05 10:40:00,73.97,74.06,73.93,73.98,422360.0,64.4095,64.4879,64.3747,64.4182,422360.0
2021-03-05 10:45:00,73.97,74.11,73.91,74.08,271685.0,64.4095,64.5314,64.3573,64.5053,271685.0
2021-03-05 10:50:00,74.07,74.15,74.04,74.12,306531.0,64.4966,64.5663,64.4705,64.5402,306531.0
2021-03-05 10:55:00,74.11,74.11,73.89,73.9,388466.0,64.5314,64.5314,64.3399,64.3486,388466.0
2021-03-05 11:00:00,73.9,73.96,73.83,73.89,470146.0,64.3486,64.4008,64.2876,64.3399,470146.0
2021-03-05 11:05:00,73.87,73.92,73.8,73.81,301910.0,64.3225,64.366,64.2615,64.2702,301910.0
2021-03-05 11:10:00,73.81,73.92,73.79,73.81,425998.0,64.2702,64.366,64.2528,64.2702,425998.0
2021-03-05 11:15:00,73.81,73.88,73.79,73.84,312364.0,64.2702,64.3312,64.2528,64.2963,312364.0
2021-03-05 11:20:00,73.83,73.89,73.76,73.76,438445.0,64.2876,64.3399,64.2267,64.2267,438445.0
2021-03-05 11:25:00,73.76,73.77,73.56,73.62,381131.0,64.2267,64.2354,64.0525,64.1048,381131.0
2021-03-05 11:30:00,73.63,73.79,73.62,73.65,504624.0,64.1135,64.2528,64.1048,64.1309,504624.0
2021-03-05 11:35:00,73.65,73.88,73.65,73.82,1171828.0,64.1309,64.3312,64.1309,64.2789,1171828.0
2021-03-05 11:40:00,73.82,73.88,73.67,73.87,365178.0,64.2789,64.3312,64.1483,64.3225,365178.0
2021-03-05 11:45:00,73.87,73.89,73.74,73.76,261060.0,64.3225,64.3399,64.2093,64.2267,261060.0
2021-03-05 11:50:00,73.76,73.82,73.7,73.72,185330.0,64.2267,64.2789,64.1744,64.1919,185330.0
2021-03-05 11:55:00,73.73,73.97,73.71,73.95,374235.0,64.2006,64.4095,64.1831,64.3921,374235.0
2021-03-05 12:00:00,73.95,74.0,73.9,73.98,231214.0,64.3921,64.4357,64.3486,64.4182,231214.0
2021-03-05 12:05:00,73.98,73.99,73.89,73.89,571380.0,64.4182,64.427,64.3399,64.3399,571380.0
2021-03-05 12:10:00,73.91,73.98,73.88,73.94,432982.0,64.3573,64.4182,64.3312,64.3834,432982.0
2021-03-05 12:15:00,73.94,74.06,73.93,74.01,301844.0,64.3834,64.4879,64.3747,64.4444,301844.0
2021-03-05 12:20:00,74.01,74.15,73.99,74.14,249786.0,64.4444,64.5663,64.427,64.5576,249786.0
2021-03-05 12:25:00,74.14,74.18,74.11,74.16,271322.0,64.5576,64.5924,64.5314,64.575,271322.0
2021-03-05 12:30:00,74.15,74.23,74.14,74.17,319070.0,64.5663,64.6359,64.5576,64.5837,319070.0
2021-03-05 12:35:00,74.17,74.18,74.1,74.17,267713.0,64.5837,64.5924,64.5227,64.5837,267713.0
2021-03-05 12:40:00,74.17,74.27,74.14,74.26,270060.0,64.5837,64.6708,64.5576,64.6621,270060.0
2021-03-05 12:45:00,74.25,74.31,74.22,74.24,293004.0,64.6534,64.7056,64.6272,64.6446,293004.0
2021-03-05 12:50:00,74.25,74.28,74.17,74.21,200579.0,64.6534,64.6795,64.5837,64.6185,200579.0
2021-03-05 12:55:00,74.2,74.26,74.18,74.22,210924.0,64.6098,64.6621,64.5924,64.6272,210924.0
2021-03-05 13:00:00,74.22,74.3,74.09,74.1,280464.0,64.6272,64.6969,64.514,64.5227,280464.0
2021-03-05 13:05:00,74.1,74.28,74.1,74.26,342177.0,64.5227,64.6795,64.5227,64.6621,342177.0
2021-03-05 13:10:00,74.25,74.27,74.18,74.26,148204.0,64.6534,64.6708,64.5924,64.6621,148204.0
2021-03-05 13:15:00,74.26,74.39,74.24,74.39,298307.0,64.6621,64.7753,64.6446,64.7753,298307.0
2021-03-05 13:20:00,74.38,74.39,74.3,74.37,297970.0,64.7665,64.7753,64.6969,64.7578,297970.0
2021-03-05 13:25:00,74.37,74.39,74.3,74.36,163943.0,64.7578,64.7753,64.6969,64.7491,163943.0
2021-03-05 13:30:00,74.38,74.4,74.32,74.38,241039.0,64.7665,64.784,64.7143,64.7665,241039.0
2021-03-05 13:35:00,74.39,74.43,74.35,74.41,386809.0,64.7753,64.8101,64.7404,64.7927,386809.0
2021-03-05 13:40:00,74.42,74.48,74.37,74.39,329671.0,64.8014,64.8536,64.7578,64.7753,329671.0
2021-03-05 13:45:00,74.39,74.43,74.38,74.41,93654.0,64.7753,64.8101,64.7665,64.7927,93654.0
2021-03-05 13:50:00,74.41,74.45,74.3,74.32,117279.0,64.7927,64.8275,64.6969,64.7143,117279.0
2021-03-05 13:55:00,74.32,74.36,74.31,74.36,110558.0,64.7143,64.7491,64.7056,64.7491,110558.0
2021-03-05 14:00:00,74.36,74.4,74.31,74.33,174085.0,64.7491,64.784,64.7056,64.723,174085.0
2021-03-05 14:05:00,74.33,74.34,74.26,74.29,291112.0,64.723,64.7317,64.6621,64.6882,291112.0
2021-03-05 14:10:00,74.29,74.32,74.26,74.32,79889.0,64.6882,64.7143,64.6621,64.7143,79889.0
2021-03-05 14:15:00,74.33,74.36,74.21,74.25,176355.0,64.723,64.7491,64.6185,64.6534,176355.0
2021-03-05 14:20:00,74.25,74.3,74.22,74.3,140853.0,64.6534,64.6969,64.6272,64.6969,140853.0
2021-03-05 14:25:00,74.31,74.37,74.3,74.36,124314.0,64.7056,64.7578,64.6969,64.7491,124314.0
2021-03-05 14:30:00,74.37,74.46,74.37,74.45,182538.0,64.7578,64.8362,64.7578,64.8275,182538.0
2021-03-05 14:35:00,74.45,74.47,74.43,74.44,146546.0,64.8275,64.8449,64.8101,64.8188,146546.0
2021-03-05 14:40:00,74.44,74.45,74.37,74.4,256202.0,64.8188,64.8275,64.7578,64.784,256202.0
2021-03-05 14:45:00,74.41,74.47,74.38,74.46,232330.0,64.7927,64.8449,64.7665,64.8362,232330.0
2021-03-05 14:50:00,74.45,74.5,74.44,74.5,174344.0,64.8275,64.871,64.8188,64.871,174344.0
2021-03-05 14:55:00,74.49,74.55,74.49,74.53,156105.0,64.8623,64.9146,64.8623,64.8972,156105.0
2021-03-05 15:00:00,74.54,74.58,74.52,74.58,304627.0,64.9059,64.9407,64.8885,64.9407,304627.0
2021-03-05 15:05:00,74.58,74.59,74.52,74.53,172343.0,64.9407,64.9494,64.8885,64.8972,172343.0
2021-03-05 15:10:00,74.54,74.56,74.49,74.54,156951.0,64.9059,64.9233,64.8623,64.9059,156951.0
2021-03-05 15:15:00,74.55,74.61,74.52,74.57,179260.0,64.9146,64.9668,64.8885,64.932,179260.0
2021-03-05 15:20:00,74.57,74.63,74.56,74.62,126425.0,64.932,64.9842,64.9233,64.9755,126425.0
2021-03-05 15:25:00,74.62,74.65,74.57,74.61,392751.0,64.9755,65.0017,64.932,64.9668,392751.0
2021-03-05 15:30:00,74.61,74.64,74.58,74.62,339182.0,64.9668,64.9929,64.9407,64.9755,339182.0
2021-03-05 15:35:00,74.62,74.7,74.62,74.69,259296.0,64.9755,65.0452,64.9755,65.0365,259296.0
2021-03-05 15:40:00,74.7,74.7,74.62,74.65,489133.0,65.0452,65.0452,64.9755,65.0017,489133.0
2021-03-05 15:45:00,74.65,74.7,74.58,74.69,381780.0,65.0017,65.0452,64.9407,65.0365,381780.0
2021-03-05 15:50:00,74.69,74.75,74.66,74.7,682902.0,65.0365,65.0887,65.0104,65.0452,682902.0
2021-03-05 15:55:00,74.7,74.71,74.62,74.67,1780044.0,65.0452,65.0539,64.9755,65.0191,1780044.0
2021-03-08 09:30:00,74.32,74.35,74.14,74.16,411294.0,64.7143,64.7404,64.5576,64.575,411294.0
2021-03-08 09:35:00,74.15,74.45,74.15,74.43,726330.0,64.5663,64.8275,64.5663,64.8101,726330.0
2021-03-08 09:40:00,74.45,74.6,74.45,74.57,263657.0,64.8275,64.9581,64.8275,64.932,263657.0
2021-03-08 09:45:00,74.57,74.63,74.47,74.47,404479.0,64.932,64.9842,64.8449,64.8449,404479.0
2021-03-08 09:50:00,74.47,74.55,74.42,74.49,392073.0,64.8449,64.9146,64.8014,64.8623,392073.0
2021-03-08 09:55:00,74.49,74.59,74.32,74.4,354050.0,64.8623,64.9494,64.7143,64.784,354050.0
2021-03-08 10:00:00,74.41,74.5,74.33,74.43,325137.0,64.7927,64.871,64.723,64.8101,325137.0
2021-03-08 10:05:00,74.42,74.6,74.41,74.59,363377.0,64.8014,64.9581,64.7927,64.9494,363377.0
2021-03-08 10:10:00,74.6,74.64,74.53,74.63,148076.0,64.9581,64.9929,64.8972,64.9842,148076.0
2021-03-08 10:15:00,74.63,74.72,74.58,74.71,356338.0,64.9842,65.0626,64.9407,65.0539,356338.0
2021-03-08 10:20:00,74.71,74.78,74.59,74.64,384491.0,65.0539,65.1149,64.9494,64.9929,384491.0
2021-03-08 10:25:00,74.65,74.76,74.65,74.72,204107.0,65.0017,65.0974,65.0017,65.0626,204107.0
2021-03-08 10:30:00,74.74,74.79,74.72,74.78,161444.0,65.08,65.1236,65.0626,65.1149,161444.0
2021-03-08 10:35:00,74.79,74.81,74.69,74.74,692882.0,65.1236,65.141,65.0365,65.08,692882.0
2021-03-08 10:40:00,74.74,74.84,74.73,74.78,325396.0,65.08,65.1671,65.0713,65.1149,325396.0
2021-03-08 10:45:00,74.78,74.81,74.67,74.7,202807.0,65.1149,65.141,65.0191,65.0452,202807.0
2021-03-08 10:50:00,74.71,74.76,74.66,74.68,167574.0,65.0539,65.0974,65.0104,65.0278,167574.0
2021-03-08 10:55:00,74.68,74.77,74.66,74.67,837554.0,65.0278,65.1061,65.0104,65.0191,837554.0
2021-03-08 11:00:00,74.68,74.76,74.67,74.68,218515.0,65.0278,65.0974,65.0191,65.0278,218515.0
2021-03-08 11:05:00,74.68,74.73,74.65,74.69,150627.0,65.0278,65.0713,65.0017,65.0365,150627.0
2021-03-08 11:10:00,74.69,74.69,74.63,74.65,120836.0,65.0365,65.0365,64.9842,65.0017,120836.0
2021-03-08 11:15:00,74.66,74.69,74.63,74.69,137949.0,65.0104,65.0365,64.9842,65.0365,137949.0
2021-03-08 11:20:00,74.69,74.79,74.68,74.78,351575.0,65.0365,65.1236,65.0278,65.1149,351575.0
2021-03-08 11:25:00,74.77,74.79,74.74,74.78,305176.0,65.1061,65.1236,65.08,65.1149,305176.0
2021-03-08 11:30:00,74.78,74.79,74.66,74.7,688599.0,65.1149,65.1236,65.0104,65.0452,688599.0
2021-03-08 11:35:00,74.7,74.71,74.61,74.65,445326.0,65.0452,65.0539,64.9668,65.0017,445326.0
2021-03-08 11:40:00,74.65,74.71,74.58,74.58,243590.0,65.0017,65.0539,64.9407,64.9407,243590.0
2021-03-08 11:45:00,74.58,74.62,74.54,74.6,136941.0,64.9407,64.9755,64.9059,64.9581,136941.0
2021-03-08 11:50:00,74.61,74.62,74.54,74.58,142913.0,64.9668,64.9755,64.9059,64.9407,142913.0
2021-03-08 11:55:00,74.58,74.64,74.53,74.54,159924.0,64.9407,64.9929,64.8972,64.9059,159924.0
2021-03-08 12:00:00,74.54,74.6,74.54,74.56,191324.0,64.9059,64.9581,64.9059,64.9233,191324.0
2021-03-08 12:05:00,74.55,74.62,74.53,74.59,217370.0,64.9146,64.9755,64.8972,64.9494,217370.0
2021-03-08 12:10:00,74.6,74.62,74.56,74.58,259282.0,64.9581,64.9755,64.9233,64.9407,259282.0
2021-03-08 12:15:00,74.58,74.67,74.54,74.61,231208.0,64.9407,65.0191,64.9059,64.9668,231208.0
2021-03-08 12:20:00,74.6,74.74,74.6,74.74,138324.0,64.9581,65.08,64.9581,65.08,138324.0
2021-03-08 12:25:00,74.74,74.78,74.74,74.76,105146.0,65.08,65.1149,65.08,65.0974,105146.0
2021-03-08 12:30:00,74.76,74.81,74.75,74.78,100380.0,65.0974,65.141,65.0887,65.1149,100380.0
2021-03-08 12:35:00,74.79,74.81,74.76,74.76,170075.0,65.1236,65.141,65.0974,65.0974,170075.0
2021-03-08 12:40:00,74.76,74.8,74.76,74.78,136272.0,65.0974,65.1323,65.0974,65.1149,136272.0
2021-03-08 12:45:00,74.78,74.87,74.78,74.83,183461.0,65.1149,65.1932,65.1149,65.1584,183461.0
2021-03-08 12:50:00,74.83,74.87,74.8,74.81,65573.0,65.1584,65.1932,65.1323,65.141,65573.0
2021-03-08 12:55:00,74.8,74.81,74.76,74.77,136877.0,65.1323,65.141,65.0974,65.1061,136877.0
2021-03-08 13:00:00,74.77,74.82,74.76,74.81,99356.0,65.1061,65.1497,65.0974,65.141,99356.0
2021-03-08 13:05:00,74.82,74.87,74.81,74.84,186054.0,65.1497,65.1932,65.141,65.1671,186054.0
2021-03-08 13:10:00,74.84,74.88,74.79,74.87,184639.0,65.1671,65.2019,65.1236,65.1932,184639.0
2021-03-08 13:15:00,74.87,74.9,74.86,74.87,96493.0,65.1932,65.2193,65.1845,65.1932,96493.0
2021-03-08 13:20:00,74.88,74.89,74.84,74.86,177120.0,65.2019,65.2106,65.1671,65.1845,177120.0
2021-03-08 13:25:00,74.87,74.89,74.84,74.87,124250.0,65.1932,65.2106,65.1671,65.1932,124250.0
2021-03-08 13:30:00,74.87,74.88,74.79,74.82,90118.0,65.1932,65.2019,65.1236,65.1497,90118.0
2021-03-08 13:35:00,74.81,74.86,74.79,74.81,105004.0,65.141,65.1845,65.1236,65.141,105004.0
2021-03-08 13:40:00,74.8,74.82,74.76,74.76,165955.0,65.1323,65.1497,65.0974,65.0974,165955.0
2021-03-08 13:45:00,74.76,74.77,74.65,74.66,165947.0,65.0974,65.1061,65.0017,65.0104,165947.0
2021-03-08 13:50:00,74.66,74.66,74.56,74.63,216200.0,65.0104,65.0104,64.9233,64.9842,216200.0
2021-03-08 13:55:00,74.61,74.62,74.52,74.55,207609.0,64.9668,64.9755,64.8885,64.9146,207609.0
2021-03-08 14:00:00,74.54,74.59,74.53,74.58,366402.0,64.9059,64.9494,64.8972,64.9407,366402.0
2021-03-08 14:05:00,74.58,74.67,74.56,74.65,177679.0,64.9407,65.0191,64.9233,65.0017,177679.0
2021-03-08 14:10:00,74.64,74.69,74.63,74.67,162828.0,64.9929,65.0365,64.9842,65.0191,162828.0
2021-03-08 14:15:00,74.68,74.72,74.63,74.65,274119.0,65.0278,65.0626,64.9842,65.0017,274119.0
2021-03-08 14:20:00,74.65,74.68,74.62,74.67,214656.0,65.0017,65.0278,64.9755,65.0191,214656.0
2021-03-08 14:25:00,74.67,74.74,74.66,74.72,181483.0,65.0191,65.08,65.0104,65.0626,181483.0
2021-03-08 14:30:00,74.72,74.75,74.69,74.7,177858.0,65.0626,65.0887,65.0365,65.0452,177858.0
2021-03-08 14:35:00,74.7,74.73,74.66,74.67,409710.0,65.0452,65.0713,65.0104,65.0191,409710.0
2021-03-08 14:40:00,74.67,74.68,74.54,74.56,213279.0,65.0191,65.0278,64.9059,64.9233,213279.0
2021-03-08 14:45:00,74.56,74.57,74.5,74.51,160410.0,64.9233,64.932,64.871,64.8797,160410.0
2021-03-08 14:50:00,74.5,74.56,74.49,74.54,384239.0,64.871,64.9233,64.8623,64.9059,384239.0
2021-03-08 14:55:00,74.53,74.57,74.53,74.56,154211.0,64.8972,64.932,64.8972,64.9233,154211.0
2021-03-08 15:00:00,74.56,74.56,74.42,74.43,325205.0,64.9233,64.9233,64.8014,64.8101,325205.0
2021-03-08 15:05:00,74.42,74.46,74.4,74.42,214025.0,64.8014,64.8362,64.784,64.8014,214025.0
2021-03-08 15:10:00,74.43,74.46,74.4,74.45,266811.0,64.8101,64.8362,64.784,64.8275,266811.0
2021-03-08 15:15:00,74.45,74.46,74.31,74.33,291567.0,64.8275,64.8362,64.7056,64.723,291567.0
2021-03-08 15:20:00,74.33,74.42,74.33,74.39,405061.0,64.723,64.8014,64.723,64.7753,405061.0
2021-03-08 15:25:00,74.4,74.43,74.37,74.38,346411.0,64.784,64.8101,64.7578,64.7665,346411.0
2021-03-08 15:30:00,74.38,74.47,74.37,74.45,349920.0,64.7665,64.8449,64.7578,64.8275,349920.0
2021-03-08 15:35:00,74.45,74.48,74.44,74.45,183090.0,64.8275,64.8536,64.8188,64.8275,183090.0
2021-03-08 15:40:00,74.45,74.49,74.43,74.46,363651.0,64.8275,64.8623,64.8101,64.8362,363651.0
2021-03-08 15:45:00,74.47,74.49,74.39,74.43,432465.0,64.8449,64.8623,64.7753,64.8101,432465.0
2021-03-08 15:50:00,74.43,74.51,74.38,74.41,2660003.0,64.8101,64.8797,64.7665,64.7927,2660003.0
2021-03-08 15:55:00,74.4,74.41,74.35,74.37,944768.0,64.784,64.7927,64.7404,64.7578,944768.0
2021-03-09 09:30:00,75.18,75.23,75.12,75.23,616137.0,65.4632,65.5067,65.4109,65.5067,616137.0
2021-03-09 09:35:00,75.23,75.26,75.19,75.21,455538.0,65.5067,65.5328,65.4719,65.4893,455538.0
2021-03-09 09:40:00,75.22,75.22,75.06,75.15,206973.0,65.498,65.498,65.3587,65.437,206973.0
2021-03-09 09:45:00,75.15,75.21,75.13,75.17,912855.0,65.437,65.4893,65.4196,65.4544,912855.0
2021-03-09 09:50:00,75.17,75.25,75.12,75.23,456561.0,65.4544,65.5241,65.4109,65.5067,456561.0
2021-03-09 09:55:00,75.23,75.28,75.2,75.21,334031.0,65.5067,65.5502,65.4806,65.4893,334031.0
2021-03-09 10:00:00,75.21,75.29,75.18,75.23,187438.0,65.4893,65.5589,65.4632,65.5067,187438.0
2021-03-09 10:05:00,75.23,75.31,75.21,75.23,760120.0,65.5067,65.5763,65.4893,65.5067,760120.0
2021-03-09 10:10:00,75.23,75.24,75.15,75.15,690751.0,65.5067,65.5154,65.437,65.437,690751.0
2021-03-09 10:15:00,75.16,75.23,75.16,75.22,419872.0,65.4457,65.5067,65.4457,65.498,419872.0
2021-03-09 10:20:00,75.23,75.28,75.18,75.21,260554.0,65.5067,65.5502,65.4632,65.4893,260554.0
2021-03-09 10:25:00,75.22,75.3,75.21,75.25,123407.0,65.498,65.5676,65.4893,65.5241,123407.0
2021-03-09 10:30:00,75.26,75.3,75.24,75.29,179206.0,65.5328,65.5676,65.5154,65.5589,179206.0
2021-03-09 10:35:00,75.3,75.33,75.27,75.28,67467.0,65.5676,65.5938,65.5415,65.5502,67467.0
2021-03-09 10:40:00,75.28,75.31,75.26,75.28,131420.0,65.5502,65.5763,65.5328,65.5502,131420.0
2021-03-09 10:45:00,75.27,75.29,75.2,75.22,59662.0,65.5415,65.5589,65.4806,65.498,59662.0
2021-03-09 10:50:00,75.22,75.25,75.2,75.2,93931.0,65.498,65.5241,65.4806,65.4806,93931.0
2021-03-09 10:55:00,75.2,75.24,75.19,75.24,111683.0,65.4806,65.5154,65.4719,65.5154,111683.0
2021-03-09 11:00:00,75.24,75.28,75.19,75.27,178183.0,65.5154,65.5502,65.4719,65.5415,178183.0
2021-03-09 11:05:00,75.28,75.3,75.25,75.28,116598.0,65.5502,65.5676,65.5241,65.5502,116598.0
2021-03-09 11:10:00,75.28,75.31,75.26,75.31,77035.0,65.5502,65.5763,65.5328,65.5763,77035.0
2021-03-09 11:15:00,75.31,75.33,75.3,75.33,58491.0,65.5763,65.5938,65.5676,65.5938,58491.0
2021-03-09 11:20:00,75.33,75.36,75.33,75.33,141334.0,65.5938,65.6199,65.5938,65.5938,141334.0
2021-03-09 11:25:00,75.34,75.38,75.32,75.32,790037.0,65.6025,65.6373,65.5851,65.5851,790037.0
2021-03-09 11:30:00,75.33,75.34,75.23,75.26,230547.0,65.5938,65.6025,65.5067,65.5328,230547.0
2021-03-09 11:35:00,75.25,75.32,75.23,75.31,129937.0,65.5241,65.5851,65.5067,65.5763,129937.0
2021-03-09 11:40:00,75.31,75.37,75.3,75.33,63031.0,65.5763,65.6286,65.5676,65.5938,63031.0
2021-03-09 11:45:00,75.33,75.34,75.3,75.31,35285.0,65.5938,65.6025,65.5676,65.5763,35285.0
2021-03-09 11:50:00,75.31,75.36,75.31,75.35,113214.0,65.5763,65.6199,65.5763,65.6112,113214.0
2021-03-09 11:55:00,75.35,75.4,75.35,75.37,123756.0,65.6112,65.6547,65.6112,65.6286,123756.0
2021-03-09 12:00:00,75.37,75.39,75.35,75.37,161978.0,65.6286,65.646,65.6112,65.6286,161978.0
2021-03-09 12:05:00,75.37,75.4,75.36,75.4,125260.0,65.6286,65.6547,65.6199,65.6547,125260.0
2021-03-09 12:10:00,75.4,75.43,75.4,75.41,73754.0,65.6547,65.6808,65.6547,65.6634,73754.0
2021-03-09 12:15:00,75.41,75.43,75.38,75.38,51110.0,65.6634,65.6808,65.6373,65.6373,51110.0
2021-03-09 12:20:00,75.36,75.42,75.35,75.41,88926.0,65.6199,65.6721,65.6112,65.6634,88926.0
2021-03-09 12:25:00,75.4,75.43,75.39,75.42,258053.0,65.6547,65.6808,65.646,65.6721,258053.0
2021-03-09 12:30:00,75.42,75.45,75.41,75.44,102075.0,65.6721,65.6983,65.6634,65.6895,102075.0
2021-03-09 12:35:00,75.44,75.46,75.43,75.45,153828.0,65.6895,65.707,65.6808,65.6983,153828.0
2021-03-09 12:40:00,75.45,75.47,75.44,75.46,125478.0,65.6983,65.7157,65.6895,65.707,125478.0
2021-03-09 12:45:00,75.46,75.47,75.43,75.45,77909.0,65.707,65.7157,65.6808,65.6983,77909.0
2021-03-09 12:50:00,75.44,75.44,75.39,75.41,97897.0,65.6895,65.6895,65.646,65.6634,97897.0
2021-03-09 12:55:00,75.41,75.41,75.36,75.39,165148.0,65.6634,65.6634,65.6199,65.646,165148.0
2021-03-09 13:00:00,75.39,75.5,75.39,75.47,115587.0,65.646,65.7418,65.646,65.7157,115587.0
2021-03-09 13:05:00,75.47,75.47,75.43,75.46,63058.0,65.7157,65.7157,65.6808,65.707,63058.0
2021-03-09 13:10:00,75.46,75.5,75.43,75.5,53127.0,65.707,65.7418,65.6808,65.7418,53127.0
2021-03-09 13:15:00,75.5,75.51,75.42,75.44,243913.0,65.7418,65.7505,65.6721,65.6895,243913.0
2021-03-09 13:20:00,75.44,75.48,75.43,75.44,251950.0,65.6895,65.7244,65.6808,65.6895,251950.0
2021-03-09 13:25:00,75.44,75.45,75.41,75.43,58480.0,65.6895,65.6983,65.6634,65.6808,58480.0
2021-03-09 13:30:00,75.44,75.46,75.41,75.44,59771.0,65.6895,65.707,65.6634,65.6895,59771.0
2021-03-09 13:35:00,75.44,75.48,75.43,75.48,54132.0,65.6895,65.7244,65.6808,65.7244,54132.0
2021-03-09 13:40:00,75.47,75.48,75.45,75.47,30924.0,65.7157,65.7244,65.6983,65.7157,30924.0
2021-03-09 13:45:00,75.47,75.49,75.46,75.48,75806.0,65.7157,65.7331,65.707,65.7244,75806.0
2021-03-09 13:50:00,75.48,75.48,75.44,75.45,98195.0,65.7244,65.7244,65.6895,65.6983,98195.0
2021-03-09 13:55:00,75.45,75.48,75.44,75.47,31290.0,65.6983,65.7244,65.6895,65.7157,31290.0
2021-03-09 14:00:00,75.48,75.51,75.46,75.49,102794.0,65.7244,65.7505,65.707,65.7331,102794.0
2021-03-09 14:05:00,75.5,75.51,75.48,75.5,51297.0,65.7418,65.7505,65.7244,65.7418,51297.0
2021-03-09 14:10:00,75.5,75.51,75.47,75.5,33178.0,65.7418,65.7505,65.7157,65.7418,33178.0
2021-03-09 14:15:00,75.5,75.5,75.45,75.45,42413.0,65.7418,65.7418,65.6983,65.6983,42413.0
2021-03-09 14:20:00,75.45,75.47,75.42,75.42,41860.0,65.6983,65.7157,65.6721,65.6721,41860.0
2021-03-09 14:25:00,75.41,75.42,75.39,75.41,54091.0,65.6634,65.6721,65.646,65.6634,54091.0
2021-03-09 14:30:00,75.41,75.46,75.41,75.46,67232.0,65.6634,65.707,65.6634,65.707,67232.0
2021-03-09 14:35:00,75.46,75.49,75.46,75.48,102713.0,65.707,65.7331,65.707,65.7244,102713.0
2021-03-09 14:40:00,75.48,75.5,75.47,75.49,40053.0,65.7244,65.7418,65.7157,65.7331,40053.0
2021-03-09 14:45:00,75.49,75.49,75.45,75.46,76401.0,65.7331,65.7331,65.6983,65.707,76401.0
2021-03-09 14:50:00,75.46,75.49,75.45,75.47,71357.0,65.707,65.7331,65.6983,65.7157,71357.0
2021-03-09 14:55:00,75.47,75.49,75.43,75.44,78371.0,65.7157,65.7331,65.6808,65.6895,78371.0
2021-03-09 15:00:00,75.45,75.48,75.44,75.47,41836.0,65.6983,65.7244,65.6895,65.7157,41836.0
2021-03-09 15:05:00,75.47,75.5,75.47,75.49,34031.0,65.7157,65.7418,65.7157,65.7331,34031.0
2021-03-09 15:10:00,75.48,75.52,75.48,75.5,126975.0,65.7244,65.7592,65.7244,65.7418,126975.0
2021-03-09 15:15:00,75.5,75.5,75.47,75.49,62026.0,65.7418,65.7418,65.7157,65.7331,62026.0
2021-03-09 15:20:00,75.49,75.5,75.47,75.48,136542.0,65.7331,65.7418,65.7157,65.7244,136542.0
2021-03-09 15:25:00,75.48,75.49,75.46,75.46,319625.0,65.7244,65.7331,65.707,65.707,319625.0
2021-03-09 15:30:00,75.47,75.47,75.44,75.45,115839.0,65.7157,65.7157,65.6895,65.6983,115839.0
2021-03-09 15:35:00,75.46,75.46,75.39,75.44,223385.0,65.707,65.707,65.646,65.6895,223385.0
2021-03-09 15:40:00,75.43,75.45,75.38,75.42,452314.0,65.6808,65.6983,65.6373,65.6721,452314.0
2021-03-09 15:45:00,75.42,75.43,75.36,75.38,700470.0,65.6721,65.6808,65.6199,65.6373,700470.0
2021-03-09 15:50:00,75.38,75.4,75.32,75.4,988129.0,65.6373,65.6547,65.5851,65.6547,988129.0
2021-03-09 15:55:00,75.39,75.4,75.34,75.38,1756566.0,65.646,65.6547,65.6025,65.6373,1756566.0
2021-03-10 09:30:00,75.7,75.71,75.58,75.6,952609.0,65.9159,65.9247,65.8115,65.8289,952609.0
2021-03-10 09:35:00,75.59,75.64,75.56,75.59,187025.0,65.8202,65.8637,65.794,65.8202,187025.0
2021-03-10 09:40:00,75.58,75.7,75.55,75.67,362105.0,65.8115,65.9159,65.7853,65.8898,362105.0
2021-03-10 09:45:00,75.68,75.72,75.6,75.64,270595.0,65.8985,65.9334,65.8289,65.8637,270595.0
2021-03-10 09:50:00,75.64,75.72,75.63,75.7,185016.0,65.8637,65.9334,65.855,65.9159,185016.0
2021-03-10 09:55:00,75.71,75.73,75.61,75.61,248080.0,65.9247,65.9421,65.8376,65.8376,248080.0
2021-03-10 10:00:00,75.62,75.69,75.59,75.67,269011.0,65.8463,65.9072,65.8202,65.8898,269011.0
2021-03-10 10:05:00,75.67,75.72,75.63,75.65,472110.0,65.8898,65.9334,65.855,65.8724,472110.0
2021-03-10 10:10:00,75.65,75.7,75.52,75.54,133031.0,65.8724,65.9159,65.7592,65.7766,133031.0
2021-03-10 10:15:00,75.53,75.58,75.52,75.55,131288.0,65.7679,65.8115,65.7592,65.7853,131288.0
2021-03-10 10:20:00,75.55,75.57,75.45,75.48,245724.0,65.7853,65.8027,65.6983,65.7244,245724.0
2021-03-10 10:25:00,75.48,75.48,75.33,75.34,245787.0,65.7244,65.7244,65.5938,65.6025,245787.0
2021-03-10 10:30:00,75.35,75.47,75.33,75.47,120980.0,65.6112,65.7157,65.5938,65.7157,120980.0
2021-03-10 10:35:00,75.47,75.48,75.38,75.39,305712.0,65.7157,65.7244,65.6373,65.646,305712.0
2021-03-10 10:40:00,75.39,75.49,75.36,75.48,119373.0,65.646,65.7331,65.6199,65.7244,119373.0
2021-03-10 10:45:00,75.48,75.54,75.47,75.52,431973.0,65.7244,65.7766,65.7157,65.7592,431973.0
2021-03-10 10:50:00,75.51,75.51,75.4,75.47,219283.0,65.7505,65.7505,65.6547,65.7157,219283.0
2021-03-10 10:55:00,75.48,75.52,75.45,75.51,176632.0,65.7244,65.7592,65.6983,65.7505,176632.0
2021-03-10 11:00:00,75.51,75.57,75.49,75.53,261967.0,65.7505,65.8027,65.7331,65.7679,261967.0
2021-03-10 11:05:00,75.53,75.55,75.47,75.48,379849.0,65.7679,65.7853,65.7157,65.7244,379849.0
2021-03-10 11:10:00,75.47,75.56,75.45,75.53,149155.0,65.7157,65.794,65.6983,65.7679,149155.0
2021-03-10 11:15:00,75.53,75.54,75.44,75.46,153685.0,65.7679,65.7766,65.6895,65.707,153685.0
2021-03-10 11:20:00,75.47,75.49,75.43,75.45,193227.0,65.7157,65.7331,65.6808,65.6983,193227.0
2021-03-10 11:25:00,75.45,75.52,75.44,75.52,424934.0,65.6983,65.7592,65.6895,65.7592,424934.0
2021-03-10 11:30:00,75.52,75.53,75.45,75.48,390044.0,65.7592,65.7679,65.6983,65.7244,390044.0
2021-03-10 11:35:00,75.48,75.51,75.46,75.5,243771.0,65.7244,65.7505,65.707,65.7418,243771.0
2021-03-10 11:40:00,75.5,75.5,75.36,75.37,271049.0,65.7418,65.7418,65.6199,65.6286,271049.0
2021-03-10 11:45:00,75.38,75.48,75.37,75.47,85705.0,65.6373,65.7244,65.6286,65.7157,85705.0
2021-03-10 11:50:00,75.47,75.55,75.47,75.54,270100.0,65.7157,65.7853,65.7157,65.7766,270100.0
2021-03-10 11:55:00,75.56,75.58,75.54,75.56,332109.0,65.794,65.8115,65.7766,65.794,332109.0
2021-03-10 12:00:00,75.56,75.57,75.52,75.56,176218.0,65.794,65.8027,65.7592,65.794,176218.0
2021-03-10 12:05:00,75.56,75.57,75.52,75.53,56204.0,65.794,65.8027,65.7592,65.7679,56204.0
2021-03-10 12:10:00,75.53,75.57,75.52,75.56,75699.0,65.7679,65.8027,65.7592,65.794,75699.0
2021-03-10 12:15:00,75.55,75.57,75.52,75.54,99845.0,65.7853,65.8027,65.7592,65.7766,99845.0
2021-03-10 12:20:00,75.53,75.54,75.51,75.54,49594.0,65.7679,65.7766,65.7505,65.7766,49594.0
2021-03-10 12:25:00,75.54,75.55,75.49,75.51,86846.0,65.7766,65.7853,65.7331,65.7505,86846.0
2021-03-10 12:30:00,75.51,75.55,75.5,75.55,89536.0,65.7505,65.7853,65.7418,65.7853,89536.0
2021-03-10 12:35:00,75.56,75.56,75.48,75.49,175848.0,65.794,65.794,65.7244,65.7331,175848.0
2021-03-10 12:40:00,75.49,75.57,75.48,75.56,58353.0,65.7331,65.8027,65.7244,65.794,58353.0
2021-03-10 12:45:00,75.56,75.65,75.56,75.62,107724.0,65.794,65.8724,65.794,65.8463,107724.0
2021-03-10 12:50:00,75.63,75.64,75.59,75.61,191504.0,65.855,65.8637,65.8202,65.8376,191504.0
2021-03-10 12:55:00,75.61,75.62,75.58,75.6,102443.0,65.8376,65.8463,65.8115,65.8289,102443.0
2021-03-10 13:00:00,75.61,75.62,75.44,75.6,842192.0,65.8376,65.8463,65.6895,65.8289,842192.0
2021-03-10 13:05:00,75.6,75.7,75.55,75.7,277072.0,65.8289,65.9159,65.7853,65.9159,277072.0
2021-03-10 13:10:00,75.69,75.71,75.63,75.65,207421.0,65.9072,65.9247,65.855,65.8724,207421.0
2021-03-10 13:15:00,75.65,75.66,75.54,75.59,139959.0,65.8724,65.8811,65.7766,65.8202,139959.0
2021-03-10 13:20:00,75.59,75.63,75.58,75.62,116044.0,65.8202,65.855,65.8115,65.8463,116044.0
2021-03-10 13:25:00,75.62,75.66,75.61,75.65,109167.0,65.8463,65.8811,65.8376,65.8724,109167.0
2021-03-10 13:30:00,75.66,75.68,75.59,75.62,86049.0,65.8811,65.8985,65.8202,65.8463,86049.0
2021-03-10 13:35:00,75.61,75.63,75.55,75.58,62476.0,65.8376,65.855,65.7853,65.8115,62476.0
2021-03-10 13:40:00,75.58,75.63,75.57,75.6,68637.0,65.8115,65.855,65.8027,65.8289,68637.0
2021-03-10 13:45:00,75.6,75.6,75.52,75.59,104244.0,65.8289,65.8289,65.7592,65.8202,104244.0
2021-03-10 13:50:00,75.59,75.61,75.55,75.6,88232.0,65.8202,65.8376,65.7853,65.8289,88232.0
2021-03-10 13:55:00,75.59,75.64,75.59,75.63,22994.0,65.8202,65.8637,65.8202,65.855,22994.0
2021-03-10 14:00:00,75.63,75.67,75.59,75.66,121996.0,65.855,65.8898,65.8202,65.8811,121996.0
2021-03-10 14:05:00,75.65,75.69,75.64,75.67,95576.0,65.8724,65.9072,65.8637,65.8898,95576.0
2021-03-10 14:10:00,75.68,75.73,75.67,75.73,57564.0,65.8985,65.9421,65.8898,65.9421,57564.0
2021-03-10 14:15:00,75.72,75.75,75.71,75.73,50474.0,65.9334,65.9595,65.9247,65.9421,50474.0
2021-03-10 14:20:00,75.73,75.74,75.69,75.7,190711.0,65.9421,65.9508,65.9072,65.9159,190711.0
2021-03-10 14:25:00,75.7,75.75,75.7,75.74,219947.0,65.9159,65.9595,65.9159,65.9508,219947.0
2021-03-10 14:30:00,75.74,75.75,75.72,75.73,271797.0,65.9508,65.9595,65.9334,65.9421,271797.0
2021-03-10 14:35:00,75.73,75.75,75.72,75.73,107431.0,65.9421,65.9595,65.9334,65.9421,107431.0
2021-03-10 14:40:00,75.73,75.73,75.71,75.72,49485.0,65.9421,65.9421,65.9247,65.9334,49485.0
2021-03-10 14:45:00,75.71,75.78,75.7,75.78,126809.0,65.9247,65.9856,65.9159,65.9856,126809.0
2021-03-10 14:50:00,75.79,75.79,75.76,75.77,316225.0,65.9943,65.9943,65.9682,65.9769,316225.0
2021-03-10 14:55:00,75.77,75.77,75.74,75.75,182866.0,65.9769,65.9769,65.9508,65.9595,182866.0
2021-03-10 15:00:00,75.75,75.77,75.68,75.69,248156.0,65.9595,65.9769,65.8985,65.9072,248156.0
2021-03-10 15:05:00,75.7,75.72,75.68,75.71,47275.0,65.9159,65.9334,65.8985,65.9247,47275.0
2021-03-10 15:10:00,75.7,75.72,75.69,75.7,212425.0,65.9159,65.9334,65.9072,65.9159,212425.0
2021-03-10 15:15:00,75.71,75.76,75.7,75.76,113164.0,65.9247,65.9682,65.9159,65.9682,113164.0
2021-03-10 15:20:00,75.76,75.77,75.74,75.76,116300.0,65.9682,65.9769,65.9508,65.9682,116300.0
2021-03-10 15:25:00,75.76,75.77,75.73,75.73,337586.0,65.9682,65.9769,65.9421,65.9421,337586.0
2021-03-10 15:30:00,75.73,75.74,75.68,75.69,144448.0,65.9421,65.9508,65.8985,65.9072,144448.0
2021-03-10 15:35:00,75.69,75.72,75.68,75.71,263403.0,65.9072,65.9334,65.8985,65.9247,263403.0
2021-03-10 15:40:00,75.7,75.74,75.7,75.73,181859.0,65.9159,65.9508,65.9159,65.9421,181859.0
2021-03-10 15:45:00,75.73,75.79,75.72,75.78,118152.0,65.9421,65.9943,65.9334,65.9856,118152.0
2021-03-10 15:50:00,75.78,75.78,75.72,75.73,546858.0,65.9856,65.9856,65.9334,65.9421,546858.0
2021-03-10 15:55:00,75.73,75.75,75.69,75.71,1343556.0,65.9421,65.9595,65.9072,65.9247,1343556.0
2021-03-11 09:30:00,75.93,75.93,75.86,75.9,291652.0,66.1162,66.1162,66.0553,66.0901,291652.0
2021-03-11 09:35:00,75.9,75.91,75.77,75.81,278690.0,66.0901,66.0988,65.9769,66.0117,278690.0
2021-03-11 09:40:00,75.81,75.86,75.75,75.77,283032.0,66.0117,66.0553,65.9595,65.9769,283032.0
2021-03-11 09:45:00,75.77,75.84,75.75,75.82,138186.0,65.9769,66.0378,65.9595,66.0204,138186.0
2021-03-11 09:50:00,75.82,75.87,75.82,75.87,90664.0,66.0204,66.064,66.0204,66.064,90664.0
2021-03-11 09:55:00,75.87,75.9,75.86,75.89,396638.0,66.064,66.0901,66.0553,66.0814,396638.0
2021-03-11 10:00:00,75.9,76.01,75.89,75.98,658067.0,66.0901,66.1859,66.0814,66.1598,658067.0
2021-03-11 10:05:00,75.98,75.99,75.9,75.92,115149.0,66.1598,66.1685,66.0901,66.1075,115149.0
2021-03-11 10:10:00,75.92,75.95,75.87,75.87,65733.0,66.1075,66.1336,66.064,66.064,65733.0
2021-03-11 10:15:00,75.88,75.91,75.75,75.78,158433.0,66.0727,66.0988,65.9595,65.9856,158433.0
2021-03-11 10:20:00,75.78,75.89,75.77,75.86,196632.0,65.9856,66.0814,65.9769,66.0553,196632.0
2021-03-11 10:25:00,75.86,75.89,75.86,75.89,92329.0,66.0553,66.0814,66.0553,66.0814,92329.0
2021-03-11 10:30:00,75.89,75.97,75.88,75.95,98098.0,66.0814,66.151,66.0727,66.1336,98098.0
2021-03-11 10:35:00,75.95,75.97,75.91,75.94,132947.0,66.1336,66.151,66.0988,66.1249,132947.0
2021-03-11 10:40:00,75.94,76.02,75.94,76.01,68625.0,66.1249,66.1946,66.1249,66.1859,68625.0
2021-03-11 10:45:00,76.01,76.08,76.0,76.08,178095.0,66.1859,66.2468,66.1772,66.2468,178095.0
2021-03-11 10:50:00,76.08,76.11,76.04,76.05,142967.0,66.2468,66.273,66.212,66.2207,142967.0
2021-03-11 10:55:00,76.05,76.08,76.03,76.05,208694.0,66.2207,66.2468,66.2033,66.2207,208694.0
2021-03-11 11:00:00,76.05,76.06,76.03,76.04,111591.0,66.2207,66.2294,66.2033,66.212,111591.0
2021-03-11 11:05:00,76.04,76.05,76.0,76.01,157271.0,66.212,66.2207,66.1772,66.1859,157271.0
2021-03-11 11:10:00,76.01,76.06,76.0,76.06,191533.0,66.1859,66.2294,66.1772,66.2294,191533.0
2021-03-11 11:15:00,76.06,76.08,76.04,76.07,152111.0,66.2294,66.2468,66.212,66.2381,152111.0
2021-03-11 11:20:00,76.07,76.11,76.06,76.09,307905.0,66.2381,66.273,66.2294,66.2555,307905.0
2021-03-11 11:25:00,76.09,76.11,76.06,76.08,262966.0,66.2555,66.273,66.2294,66.2468,262966.0
2021-03-11 11:30:00,76.09,76.12,76.04,76.09,217797.0,66.2555,66.2817,66.212,66.2555,217797.0
2021-03-11 11:35:00,76.09,76.13,76.08,76.09,131081.0,66.2555,66.2904,66.2468,66.2555,131081.0
2021-03-11 11:40:00,76.09,76.13,76.08,76.12,51036.0,66.2555,66.2904,66.2468,66.2817,51036.0
2021-03-11 11:45:00,76.12,76.13,76.1,76.13,80962.0,66.2817,66.2904,66.2642,66.2904,80962.0
2021-03-11 11:50:00,76.13,76.17,76.11,76.12,194954.0,66.2904,66.3252,66.273,66.2817,194954.0
2021-03-11 11:55:00,76.13,76.13,76.08,76.08,95618.0,66.2904,66.2904,66.2468,66.2468,95618.0
2021-03-11 12:00:00,76.09,76.11,76.07,76.1,70778.0,66.2555,66.273,66.2381,66.2642,70778.0
2021-03-11 12:05:00,76.1,76.11,76.08,76.09,134585.0,66.2642,66.273,66.2468,66.2555,134585.0
2021-03-11 12:10:00,76.09,76.12,76.08,76.09,173239.0,66.2555,66.2817,66.2468,66.2555,173239.0
2021-03-11 12:15:00,76.09,76.11,76.08,76.1,98829.0,66.2555,66.273,66.2468,66.2642,98829.0
2021-03-11 12:20:00,76.11,76.11,76.08,76.09,33388.0,66.273,66.273,66.2468,66.2555,33388.0
2021-03-11 12:25:00,76.09,76.1,76.07,76.09,41539.0,66.2555,66.2642,66.2381,66.2555,41539.0
2021-03-11 12:30:00,76.1,76.12,76.07,76.08,94730.0,66.2642,66.2817,66.2381,66.2468,94730.0
2021-03-11 12:35:00,76.08,76.12,76.07,76.11,124376.0,66.2468,66.2817,66.2381,66.273,124376.0
2021-03-11 12:40:00,76.12,76.12,76.05,76.06,264139.0,66.2817,66.2817,66.2207,66.2294,264139.0
2021-03-11 12:45:00,76.06,76.08,76.05,76.08,226905.0,66.2294,66.2468,66.2207,66.2468,226905.0
2021-03-11 12:50:00,76.08,76.08,76.02,76.03,147371.0,66.2468,66.2468,66.1946,66.2033,147371.0
2021-03-11 12:55:00,76.03,76.09,76.02,76.06,25000.0,66.2033,66.2555,66.1946,66.2294,25000.0
2021-03-11 13:00:00,76.06,76.21,76.05,76.19,120245.0,66.2294,66.36,66.2207,66.3426,120245.0
2021-03-11 13:05:00,76.2,76.22,76.13,76.13,100524.0,66.3513,66.3687,66.2904,66.2904,100524.0
2021-03-11 13:10:00,76.14,76.16,76.1,76.11,116760.0,66.2991,66.3165,66.2642,66.273,116760.0
2021-03-11 13:15:00,76.11,76.15,76.1,76.11,85548.0,66.273,66.3078,66.2642,66.273,85548.0
2021-03-11 13:20:00,76.11,76.12,76.08,76.09,35982.0,66.273,66.2817,66.2468,66.2555,35982.0
2021-03-11 13:25:00,76.1,76.11,76.07,76.1,94739.0,66.2642,66.273,66.2381,66.2642,94739.0
2021-03-11 13:30:00,76.11,76.12,76.06,76.07,34242.0,66.273,66.2817,66.2294,66.2381,34242.0
2021-03-11 13:35:00,76.07,76.1,76.06,76.07,74372.0,66.2381,66.2642,66.2294,66.2381,74372.0
2021-03-11 13:40:00,76.07,76.1,76.05,76.06,52097.0,66.2381,66.2642,66.2207,66.2294,52097.0
2021-03-11 13:45:00,76.07,76.08,76.05,76.08,31944.0,66.2381,66.2468,66.2207,66.2468,31944.0
2021-03-11 13:50:00,76.08,76.11,76.06,76.1,70187.0,66.2468,66.273,66.2294,66.2642,70187.0
2021-03-11 13:55:00,76.09,76.1,76.06,76.07,49277.0,66.2555,66.2642,66.2294,66.2381,49277.0
2021-03-11 14:00:00,76.06,76.14,76.06,76.12,49668.0,66.2294,66.2991,66.2294,66.2817,49668.0
2021-03-11 14:05:00,76.12,76.13,76.09,76.09,62223.0,66.2817,66.2904,66.2555,66.2555,62223.0
2021-03-11 14:10:00,76.09,76.11,76.07,76.1,79504.0,66.2555,66.273,66.2381,66.2642,79504.0
2021-03-11 14:15:00,76.1,76.11,76.08,76.11,137975.0,66.2642,66.273,66.2468,66.273,137975.0
2021-03-11 14:20:00,76.1,76.12,76.1,76.12,41403.0,66.2642,66.2817,66.2642,66.2817,41403.0
2021-03-11 14:25:00,76.12,76.12,76.09,76.1,63259.0,66.2817,66.2817,66.2555,66.2642,63259.0
2021-03-11 14:30:00,76.09,76.11,76.09,76.09,39754.0,66.2555,66.273,66.2555,66.2555,39754.0
2021-03-11 14:35:00,76.09,76.1,76.06,76.08,100378.0,66.2555,66.2642,66.2294,66.2468,100378.0
2021-03-11 14:40:00,76.08,76.09,76.06,76.06,128835.0,66.2468,66.2555,66.2294,66.2294,128835.0
2021-03-11 14:45:00,76.07,76.07,76.01,76.02,191889.0,66.2381,66.2381,66.1859,66.1946,191889.0
2021-03-11 14:50:00,76.02,76.04,76.01,76.03,112739.0,66.1946,66.212,66.1859,66.2033,112739.0
2021-03-11 14:55:00,76.02,76.02,76.01,76.02,61840.0,66.1946,66.1946,66.1859,66.1946,61840.0
2021-03-11 15:00:00,76.01,76.03,75.99,76.0,124635.0,66.1859,66.2033,66.1685,66.1772,124635.0
2021-03-11 15:05:00,76.0,76.03,75.98,76.02,83674.0,66.1772,66.2033,66.1598,66.1946,83674.0
2021-03-11 15:10:00,76.01,76.02,75.99,76.02,53001.0,66.1859,66.1946,66.1685,66.1946,53001.0
2021-03-11 15:15:00,76.02,76.06,76.01,76.05,46753.0,66.1946,66.2294,66.1859,66.2207,46753.0
2021-03-11 15:20:00,76.05,76.08,76.04,76.08,122349.0,66.2207,66.2468,66.212,66.2468,122349.0
2021-03-11 15:25:00,76.08,76.08,76.05,76.07,213563.0,66.2468,66.2468,66.2207,66.2381,213563.0
2021-03-11 15:30:00,76.07,76.08,76.03,76.03,190390.0,66.2381,66.2468,66.2033,66.2033,190390.0
2021-03-11 15:35:00,76.03,76.07,76.03,76.07,138233.0,66.2033,66.2381,66.2033,66.2381,138233.0
2021-03-11 15:40:00,76.06,76.08,76.06,76.07,85370.0,66.2294,66.2468,66.2294,66.2381,85370.0
2021-03-11 15:45:00,76.07,76.1,76.07,76.09,216334.0,66.2381,66.2642,66.2381,66.2555,216334.0
2021-03-11 15:50:00,76.08,76.1,76.06,76.09,1180280.0,66.2468,66.2642,66.2294,66.2555,1180280.0
2021-03-11 15:55:00,76.08,76.11,76.03,76.11,1387704.0,66.2468,66.273,66.2033,66.273,1387704.0
2021-03-12 09:30:00,75.68,75.77,75.65,75.75,383835.0,65.8985,65.9769,65.8724,65.9595,383835.0
2021-03-12 09:35:00,75.74,75.75,75.66,75.73,216256.0,65.9508,65.9595,65.8811,65.9421,216256.0
2021-03-12 09:40:00,75.73,75.85,75.72,75.85,230725.0,65.9421,66.0466,65.9334,66.0466,230725.0
2021-03-12 09:45:00,75.85,75.89,75.8,75.84,202237.0,66.0466,66.0814,66.003,66.0378,202237.0
2021-03-12 09:50:00,75.85,75.88,75.84,75.87,159569.0,66.0466,66.0727,66.0378,66.064,159569.0
2021-03-12 09:55:00,75.86,75.89,75.86,75.88,90874.0,66.0553,66.0814,66.0553,66.0727,90874.0
2021-03-12 10:00:00,75.88,75.92,75.83,75.91,426371.0,66.0727,66.1075,66.0291,66.0988,426371.0
2021-03-12 10:05:00,75.91,75.92,75.85,75.86,147241.0,66.0988,66.1075,66.0466,66.0553,147241.0
2021-03-12 10:10:00,75.86,75.87,75.8,75.82,178933.0,66.0553,66.064,66.003,66.0204,178933.0
2021-03-12 10:15:00,75.82,75.83,75.78,75.79,113059.0,66.0204,66.0291,65.9856,65.9943,113059.0
2021-03-12 10:20:00,75.79,75.81,75.71,75.72,337665.0,65.9943,66.0117,65.9247,65.9334,337665.0
2021-03-12 10:25:00,75.73,75.73,75.65,75.7,187326.0,65.9421,65.9421,65.8724,65.9159,187326.0
2021-03-12 10:30:00,75.7,75.76,75.66,75.75,154960.0,65.9159,65.9682,65.8811,65.9595,154960.0
2021-03-12 10:35:00,75.76,75.83,75.73,75.82,197133.0,65.9682,66.0291,65.9421,66.0204,197133.0
2021-03-12 10:40:00,75.82,75.86,75.78,75.85,210335.0,66.0204,66.0553,65.9856,66.0466,210335.0
2021-03-12 10:45:00,75.85,75.91,75.84,75.9,187594.0,66.0466,66.0988,66.0378,66.0901,187594.0
2021-03-12 10:50:00,75.9,75.9,75.8,75.84,648015.0,66.0901,66.0901,66.003,66.0378,648015.0
2021-03-12 10:55:00,75.84,75.9,75.84,75.87,240380.0,66.0378,66.0901,66.0378,66.064,240380.0
2021-03-12 11:00:00,75.87,75.9,75.81,75.83,296282.0,66.064,66.0901,66.0117,66.0291,296282.0
2021-03-12 11:05:00,75.83,75.88,75.83,75.85,1218204.0,66.0291,66.0727,66.0291,66.0466,1218204.0
2021-03-12 11:10:00,75.86,75.89,75.85,75.86,217558.0,66.0553,66.0814,66.0466,66.0553,217558.0
2021-03-12 11:15:00,75.86,75.9,75.86,75.87,349505.0,66.0553,66.0901,66.0553,66.064,349505.0
2021-03-12 11:20:00,75.87,75.92,75.86,75.91,317418.0,66.064,66.1075,66.0553,66.0988,317418.0
2021-03-12 11:25:00,75.92,75.92,75.89,75.9,405131.0,66.1075,66.1075,66.0814,66.0901,405131.0
2021-03-12 11:30:00,75.91,75.95,75.89,75.92,151401.0,66.0988,66.1336,66.0814,66.1075,151401.0
2021-03-12 11:35:00,75.92,75.94,75.89,75.9,206531.0,66.1075,66.1249,66.0814,66.0901,206531.0
2021-03-12 11:40:00,75.91,75.98,75.89,75.97,147414.0,66.0988,66.1598,66.0814,66.151,147414.0
2021-03-12 11:45:00,75.97,76.0,75.96,76.0,122061.0,66.151,66.1772,66.1423,66.1772,122061.0
2021-03-12 11:50:00,76.01,76.06,76.0,76.03,124239.0,66.1859,66.2294,66.1772,66.2033,124239.0
2021-03-12 11:55:00,76.04,76.04,76.0,76.01,50355.0,66.212,66.212,66.1772,66.1859,50355.0
2021-03-12 12:00:00,76.02,76.03,75.97,75.98,195026.0,66.1946,66.2033,66.151,66.1598,195026.0
2021-03-12 12:05:00,75.98,76.01,75.97,75.98,128160.0,66.1598,66.1859,66.151,66.1598,128160.0
2021-03-12 12:10:00,75.99,76.02,75.98,76.02,150184.0,66.1685,66.1946,66.1598,66.1946,150184.0
2021-03-12 12:15:00,76.02,76.04,76.02,76.03,176703.0,66.1946,66.212,66.1946,66.2033,176703.0
2021-03-12 12:20:00,76.03,76.04,76.0,76.0,391400.0,66.2033,66.212,66.1772,66.1772,391400.0
2021-03-12 12:25:00,76.0,76.01,75.99,76.01,89101.0,66.1772,66.1859,66.1685,66.1859,89101.0
2021-03-12 12:30:00,76.01,76.04,76.0,76.04,120891.0,66.1859,66.212,66.1772,66.212,120891.0
2021-03-12 12:35:00,76.04,76.05,76.01,76.03,149346.0,66.212,66.2207,66.1859,66.2033,149346.0
2021-03-12 12:40:00,76.03,76.04,75.98,75.99,70137.0,66.2033,66.212,66.1598,66.1685,70137.0
2021-03-12 12:45:00,76.0,76.02,75.99,76.01,75969.0,66.1772,66.1946,66.1685,66.1859,75969.0
2021-03-12 12:50:00,76.01,76.01,75.95,75.97,107079.0,66.1859,66.1859,66.1336,66.151,107079.0
2021-03-12 12:55:00,75.98,75.98,75.94,75.95,75956.0,66.1598,66.1598,66.1249,66.1336,75956.0
2021-03-12 13:00:00,75.95,75.96,75.92,75.93,84663.0,66.1336,66.1423,66.1075,66.1162,84663.0
2021-03-12 13:05:00,75.93,75.97,75.93,75.96,33355.0,66.1162,66.151,66.1162,66.1423,33355.0
2021-03-12 13:10:00,75.96,76.01,75.95,76.0,66034.0,66.1423,66.1859,66.1336,66.1772,66034.0
2021-03-12 13:15:00,76.0,76.02,75.99,76.01,144961.0,66.1772,66.1946,66.1685,66.1859,144961.0
2021-03-12 13:20:00,76.01,76.03,76.0,76.01,256481.0,66.1859,66.2033,66.1772,66.1859,256481.0
2021-03-12 13:25:00,76.01,76.06,76.01,76.06,29939.0,66.1859,66.2294,66.1859,66.2294,29939.0
2021-03-12 13:30:00,76.05,76.08,76.05,76.08,63479.0,66.2207,66.2468,66.2207,66.2468,63479.0
2021-03-12 13:35:00,76.07,76.08,76.05,76.06,139858.0,66.2381,66.2468,66.2207,66.2294,139858.0
2021-03-12 13:40:00,76.06,76.07,76.05,76.07,46626.0,66.2294,66.2381,66.2207,66.2381,46626.0
2021-03-12 13:45:00,76.06,76.06,76.03,76.03,76744.0,66.2294,66.2294,66.2033,66.2033,76744.0
2021-03-12 13:50:00,76.04,76.08,76.04,76.06,49306.0,66.212,66.2468,66.212,66.2294,49306.0
2021-03-12 13:55:00,76.07,76.08,76.03,76.04,75710.0,66.2381,66.2468,66.2033,66.212,75710.0
2021-03-12 14:00:00,76.04,76.08,76.04,76.05,131059.0,66.212,66.2468,66.212,66.2207,131059.0
2021-03-12 14:05:00,76.06,76.09,76.05,76.08,45882.0,66.2294,66.2555,66.2207,66.2468,45882.0
2021-03-12 14:10:00,76.08,76.09,76.07,76.08,29548.0,66.2468,66.2555,66.2381,66.2468,29548.0
2021-03-12 14:15:00,76.08,76.09,76.06,76.08,73713.0,66.2468,66.2555,66.2294,66.2468,73713.0
2021-03-12 14:20:00,76.08,76.09,76.07,76.09,66343.0,66.2468,66.2555,66.2381,66.2555,66343.0
2021-03-12 14:25:00,76.08,76.1,76.06,76.09,97177.0,66.2468,66.2642,66.2294,66.2555,97177.0
2021-03-12 14:30:00,76.09,76.11,76.09,76.1,88017.0,66.2555,66.273,66.2555,66.2642,88017.0
2021-03-12 14:35:00,76.1,76.11,76.08,76.09,51568.0,66.2642,66.273,66.2468,66.2555,51568.0
2021-03-12 14:40:00,76.09,76.13,76.09,76.13,119688.0,66.2555,66.2904,66.2555,66.2904,119688.0
2021-03-12 14:45:00,76.13,76.15,76.12,76.14,67508.0,66.2904,66.3078,66.2817,66.2991,67508.0
2021-03-12 14:50:00,76.14,76.17,76.13,76.16,306224.0,66.2991,66.3252,66.2904,66.3165,306224.0
2021-03-12 14:55:00,76.16,76.16,76.15,76.15,34748.0,66.3165,66.3165,66.3078,66.3078,34748.0
2021-03-12 15:00:00,76.15,76.16,76.13,76.14,78487.0,66.3078,66.3165,66.2904,66.2991,78487.0
2021-03-12 15:05:00,76.14,76.17,76.13,76.17,79808.0,66.2991,66.3252,66.2904,66.3252,79808.0
2021-03-12 15:10:00,76.16,76.17,76.13,76.14,110173.0,66.3165,66.3252,66.2904,66.2991,110173.0
2021-03-12 15:15:00,76.15,76.17,76.14,76.17,24706.0,66.3078,66.3252,66.2991,66.3252,24706.0
2021-03-12 15:20:00,76.17,76.19,76.16,76.18,128549.0,66.3252,66.3426,66.3165,66.3339,128549.0
2021-03-12 15:25:00,76.18,76.19,76.17,76.17,146822.0,66.3339,66.3426,66.3252,66.3252,146822.0
2021-03-12 15:30:00,76.18,76.18,76.16,76.17,167715.0,66.3339,66.3339,66.3165,66.3252,167715.0
2021-03-12 15:35:00,76.17,76.24,76.17,76.23,246766.0,66.3252,66.3861,66.3252,66.3774,246766.0
2021-03-12 15:40:00,76.23,76.25,76.22,76.25,168540.0,66.3774,66.3949,66.3687,66.3949,168540.0
2021-03-12 15:45:00,76.25,76.28,76.24,76.28,207252.0,66.3949,66.421,66.3861,66.421,207252.0
2021-03-12 15:50:00,76.28,76.28,76.2,76.21,390313.0,66.421,66.421,66.3513,66.36,390313.0
2021-03-12 15:55:00,76.2,76.31,76.2,76.3,1362791.0,66.3513,66.4471,66.3513,66.4384,1362791.0
2021-03-15 09:30:00,76.17,76.2,76.12,76.15,383244.0,66.3252,66.3513,66.2817,66.3078,383244.0
2021-03-15 09:35:00,76.15,76.22,76.14,76.2,38941.0,66.3078,66.3687,66.2991,66.3513,38941.0
2021-03-15 09:40:00,76.2,76.21,76.16,76.18,127206.0,66.3513,66.36,66.3165,66.3339,127206.0
2021-03-15 09:45:00,76.19,76.19,76.13,76.15,67522.0,66.3426,66.3426,66.2904,66.3078,67522.0
2021-03-15 09:50:00,76.15,76.18,76.11,76.11,173442.0,66.3078,66.3339,66.273,66.273,173442.0
2021-03-15 09:55:00,76.12,76.16,76.09,76.15,938658.0,66.2817,66.3165,66.2555,66.3078,938658.0
2021-03-15 10:00:00,76.15,76.16,76.09,76.11,141118.0,66.3078,66.3165,66.2555,66.273,141118.0
2021-03-15 10:05:00,76.11,76.11,76.05,76.06,84279.0,66.273,66.273,66.2207,66.2294,84279.0
2021-03-15 10:10:00,76.06,76.16,76.05,76.14,95206.0,66.2294,66.3165,66.2207,66.2991,95206.0
2021-03-15 10:15:00,76.14,76.14,76.1,76.13,86881.0,66.2991,66.2991,66.2642,66.2904,86881.0
2021-03-15 10:20:00,76.13,76.15,76.06,76.1,142561.0,66.2904,66.3078,66.2294,66.2642,142561.0
2021-03-15 10:25:00,76.1,76.13,76.07,76.09,100656.0,66.2642,66.2904,66.2381,66.2555,100656.0
2021-03-15 10:30:00,76.09,76.11,76.04,76.08,105618.0,66.2555,66.273,66.212,66.2468,105618.0
2021-03-15 10:35:00,76.08,76.1,76.06,76.07,85374.0,66.2468,66.2642,66.2294,66.2381,85374.0
2021-03-15 10:40:00,76.07,76.09,76.05,76.06,69513.0,66.2381,66.2555,66.2207,66.2294,69513.0
2021-03-15 10:45:00,76.06,76.08,76.03,76.04,507055.0,66.2294,66.2468,66.2033,66.212,507055.0
2021-03-15 10:50:00,76.04,76.08,76.01,76.06,276571.0,66.212,66.2468,66.1859,66.2294,276571.0
2021-03-15 10:55:00,76.06,76.1,76.05,76.09,258915.0,66.2294,66.2642,66.2207,66.2555,258915.0
2021-03-15 11:00:00,76.08,76.14,76.06,76.13,157661.0,66.2468,66.2991,66.2294,66.2904,157661.0
2021-03-15 11:05:00,76.14,76.16,76.12,76.14,41451.0,66.2991,66.3165,66.2817,66.2991,41451.0
2021-03-15 11:10:00,76.14,76.15,76.12,76.12,54300.0,66.2991,66.3078,66.2817,66.2817,54300.0
2021-03-15 11:15:00,76.12,76.14,76.09,76.12,105302.0,66.2817,66.2991,66.2555,66.2817,105302.0
2021-03-15 11:20:00,76.12,76.12,76.07,76.08,157019.0,66.2817,66.2817,66.2381,66.2468,157019.0
2021-03-15 11:25:00,76.08,76.09,75.94,75.95,148571.0,66.2468,66.2555,66.1249,66.1336,148571.0
2021-03-15 11:30:00,75.96,75.98,75.82,75.83,1017216.0,66.1423,66.1598,66.0204,66.0291,1017216.0
2021-03-15 11:35:00,75.83,75.84,75.72,75.78,390901.0,66.0291,66.0378,65.9334,65.9856,390901.0
2021-03-15 11:40:00,75.78,75.85,75.78,75.82,199604.0,65.9856,66.0466,65.9856,66.0204,199604.0
2021-03-15 11:45:00,75.81,75.83,75.74,75.78,248369.0,66.0117,66.0291,65.9508,65.9856,248369.0
2021-03-15 11:50:00,75.78,75.86,75.75,75.86,461489.0,65.9856,66.0553,65.9595,66.0553,461489.0
2021-03-15 11:55:00,75.86,75.88,75.85,75.85,111967.0,66.0553,66.0727,66.0466,66.0466,111967.0
2021-03-15 12:00:00,75.85,75.89,75.84,75.88,48500.0,66.0466,66.0814,66.0378,66.0727,48500.0
2021-03-15 12:05:00,75.89,75.93,75.87,75.91,99102.0,66.0814,66.1162,66.064,66.0988,99102.0
2021-03-15 12:10:00,75.92,75.96,75.91,75.95,94217.0,66.1075,66.1423,66.0988,66.1336,94217.0
2021-03-15 12:15:00,75.96,75.98,75.96,75.96,69096.0,66.1423,66.1598,66.1423,66.1423,69096.0
2021-03-15 12:20:00,75.96,76.01,75.96,75.99,227325.0,66.1423,66.1859,66.1423,66.1685,227325.0
2021-03-15 12:25:00,75.99,76.07,75.98,76.05,163593.0,66.1685,66.2381,66.1598,66.2207,163593.0
2021-03-15 12:30:00,76.06,76.08,76.02,76.05,345120.0,66.2294,66.2468,66.1946,66.2207,345120.0
2021-03-15 12:35:00,76.05,76.05,76.0,76.02,90620.0,66.2207,66.2207,66.1772,66.1946,90620.0
2021-03-15 12:40:00,76.02,76.05,76.01,76.05,74414.0,66.1946,66.2207,66.1859,66.2207,74414.0
2021-03-15 12:45:00,76.04,76.07,76.02,76.06,133628.0,66.212,66.2381,66.1946,66.2294,133628.0
2021-03-15 12:50:00,76.06,76.06,76.02,76.03,79657.0,66.2294,66.2294,66.1946,66.2033,79657.0
2021-03-15 12:55:00,76.03,76.06,76.03,76.03,107855.0,66.2033,66.2294,66.2033,66.2033,107855.0
2021-03-15 13:00:00,76.03,76.04,76.02,76.02,93711.0,66.2033,66.212,66.1946,66.1946,93711.0
2021-03-15 13:05:00,76.03,76.04,76.02,76.03,31960.0,66.2033,66.212,66.1946,66.2033,31960.0
2021-03-15 13:10:00,76.02,76.04,75.99,76.03,95159.0,66.1946,66.212,66.1685,66.2033,95159.0
2021-03-15 13:15:00,76.03,76.06,76.02,76.06,238069.0,66.2033,66.2294,66.1946,66.2294,238069.0
2021-03-15 13:20:00,76.06,76.07,76.03,76.06,106630.0,66.2294,66.2381,66.2033,66.2294,106630.0
2021-03-15 13:25:00,76.06,76.07,76.04,76.06,41535.0,66.2294,66.2381,66.212,66.2294,41535.0
2021-03-15 13:30:00,76.06,76.07,76.05,76.06,26879.0,66.2294,66.2381,66.2207,66.2294,26879.0
2021-03-15 13:35:00,76.06,76.08,76.05,76.06,70878.0,66.2294,66.2468,66.2207,66.2294,70878.0
2021-03-15 13:40:00,76.06,76.1,76.06,76.09,76940.0,66.2294,66.2642,66.2294,66.2555,76940.0
2021-03-15 13:45:00,76.1,76.13,76.09,76.13,336610.0,66.2642,66.2904,66.2555,66.2904,336610.0
2021-03-15 13:50:00,76.12,76.15,76.12,76.13,76546.0,66.2817,66.3078,66.2817,66.2904,76546.0
2021-03-15 13:55:00,76.14,76.14,76.12,76.13,45174.0,66.2991,66.2991,66.2817,66.2904,45174.0
2021-03-15 14:00:00,76.13,76.18,76.13,76.17,101540.0,66.2904,66.3339,66.2904,66.3252,101540.0
2021-03-15 14:05:00,76.17,76.18,76.15,76.18,39337.0,66.3252,66.3339,66.3078,66.3339,39337.0
2021-03-15 14:10:00,76.17,76.19,76.16,76.19,29359.0,66.3252,66.3426,66.3165,66.3426,29359.0
2021-03-15 14:15:00,76.19,76.19,76.17,76.18,33746.0,66.3426,66.3426,66.3252,66.3339,33746.0
2021-03-15 14:20:00,76.18,76.2,76.18,76.2,39343.0,66.3339,66.3513,66.3339,66.3513,39343.0
2021-03-15 14:25:00,76.2,76.22,76.2,76.2,64453.0,66.3513,66.3687,66.3513,66.3513,64453.0
2021-03-15 14:30:00,76.21,76.22,76.2,76.2,162946.0,66.36,66.3687,66.3513,66.3513,162946.0
2021-03-15 14:35:00,76.2,76.21,76.2,76.2,82398.0,66.3513,66.36,66.3513,66.3513,82398.0
2021-03-15 14:40:00,76.2,76.21,76.19,76.2,70331.0,66.3513,66.36,66.3426,66.3513,70331.0
2021-03-15 14:45:00,76.2,76.21,76.17,76.17,482047.0,66.3513,66.36,66.3252,66.3252,482047.0
2021-03-15 14:50:00,76.17,76.18,76.15,76.17,69653.0,66.3252,66.3339,66.3078,66.3252,69653.0
2021-03-15 14:55:00,76.17,76.17,76.14,76.16,142927.0,66.3252,66.3252,66.2991,66.3165,142927.0
2021-03-15 15:00:00,76.16,76.18,76.15,76.16,140895.0,66.3165,66.3339,66.3078,66.3165,140895.0
2021-03-15 15:05:00,76.16,76.17,76.14,76.17,193844.0,66.3165,66.3252,66.2991,66.3252,193844.0
2021-03-15 15:10:00,76.16,76.18,76.13,76.15,410973.0,66.3165,66.3339,66.2904,66.3078,410973.0
2021-03-15 15:15:00,76.15,76.17,76.14,76.14,107896.0,66.3078,66.3252,66.2991,66.2991,107896.0
2021-03-15 15:20:00,76.15,76.15,76.11,76.13,97389.0,66.3078,66.3078,66.273,66.2904,97389.0
2021-03-15 15:25:00,76.13,76.14,76.11,76.12,56657.0,66.2904,66.2991,66.273,66.2817,56657.0
2021-03-15 15:30:00,76.13,76.13,76.11,76.11,95521.0,66.2904,66.2904,66.273,66.273,95521.0
2021-03-15 15:35:00,76.11,76.17,76.11,76.16,116821.0,66.273,66.3252,66.273,66.3165,116821.0
2021-03-15 15:40:00,76.16,76.21,76.16,76.21,102347.0,66.3165,66.36,66.3165,66.36,102347.0
2021-03-15 15:45:00,76.21,76.28,76.2,76.26,404487.0,66.36,66.421,66.3513,66.4036,404487.0
2021-03-15 15:50:00,76.27,76.32,76.25,76.31,367290.0,66.4123,66.4558,66.3949,66.4471,367290.0
2021-03-15 15:55:00,76.31,76.36,76.31,76.35,1852418.0,66.4471,66.4906,66.4471,66.4819,1852418.0
2021-03-16 09:30:00,76.52,76.56,76.49,76.51,345073.0,66.63,66.6648,66.6038,66.6213,345073.0
2021-03-16 09:35:00,76.51,76.53,76.47,76.47,151483.0,66.6213,66.6387,66.5864,66.5864,151483.0
2021-03-16 09:40:00,76.47,76.49,76.45,76.48,322866.0,66.5864,66.6038,66.569,66.5951,322866.0
2021-03-16 09:45:00,76.48,76.5,76.43,76.48,355865.0,66.5951,66.6125,66.5516,66.5951,355865.0
2021-03-16 09:50:00,76.48,76.48,76.4,76.43,395429.0,66.5951,66.5951,66.5255,66.5516,395429.0
2021-03-16 09:55:00,76.44,76.49,76.42,76.45,121700.0,66.5603,66.6038,66.5429,66.569,121700.0
2021-03-16 10:00:00,76.44,76.48,76.42,76.43,72692.0,66.5603,66.5951,66.5429,66.5516,72692.0
2021-03-16 10:05:00,76.42,76.45,76.4,76.45,87924.0,66.5429,66.569,66.5255,66.569,87924.0
2021-03-16 10:10:00,76.45,76.45,76.38,76.41,134000.0,66.569,66.569,66.5081,66.5342,134000.0
2021-03-16 10:15:00,76.41,76.48,76.39,76.47,209885.0,66.5342,66.5951,66.5168,66.5864,209885.0
2021-03-16 10:20:00,76.47,76.5,76.45,76.49,61967.0,66.5864,66.6125,66.569,66.6038,61967.0
2021-03-16 10:25:00,76.49,76.51,76.47,76.51,62469.0,66.6038,66.6213,66.5864,66.6213,62469.0
2021-03-16 10:30:00,76.51,76.52,76.49,76.5,112182.0,66.6213,66.63,66.6038,66.6125,112182.0
2021-03-16 10:35:00,76.5,76.52,76.46,76.47,179464.0,66.6125,66.63,66.5777,66.5864,179464.0
2021-03-16 10:40:00,76.47,76.48,76.41,76.42,181806.0,66.5864,66.5951,66.5342,66.5429,181806.0
2021-03-16 10:45:00,76.42,76.45,76.39,76.43,531411.0,66.5429,66.569,66.5168,66.5516,531411.0
2021-03-16 10:50:00,76.43,76.48,76.43,76.45,382539.0,66.5516,66.5951,66.5516,66.569,382539.0
2021-03-16 10:55:00,76.45,76.46,76.41,76.42,207053.0,66.569,66.5777,66.5342,66.5429,207053.0
2021-03-16 11:00:00,76.42,76.43,76.38,76.4,163611.0,66.5429,66.5516,66.5081,66.5255,163611.0
2021-03-16 11:05:00,76.41,76.41,76.36,76.38,172687.0,66.5342,66.5342,66.4906,66.5081,172687.0
2021-03-16 11:10:00,76.38,76.45,76.37,76.43,171755.0,66.5081,66.569,66.4993,66.5516,171755.0
2021-03-16 11:15:00,76.43,76.45,76.39,76.41,185841.0,66.5516,66.569,66.5168,66.5342,185841.0
2021-03-16 11:20:00,76.41,76.44,76.4,76.42,221659.0,66.5342,66.5603,66.5255,66.5429,221659.0
2021-03-16 11:25:00,76.42,76.47,76.4,76.45,249157.0,66.5429,66.5864,66.5255,66.569,249157.0
2021-03-16 11:30:00,76.46,76.47,76.43,76.44,191646.0,66.5777,66.5864,66.5516,66.5603,191646.0
2021-03-16 11:35:00,76.44,76.47,76.4,76.42,181975.0,66.5603,66.5864,66.5255,66.5429,181975.0
2021-03-16 11:40:00,76.42,76.44,76.39,76.42,282919.0,66.5429,66.5603,66.5168,66.5429,282919.0
2021-03-16 11:45:00,76.41,76.42,76.38,76.4,208884.0,66.5342,66.5429,66.5081,66.5255,208884.0
2021-03-16 11:50:00,76.41,76.45,76.39,76.45,284060.0,66.5342,66.569,66.5168,66.569,284060.0
2021-03-16 11:55:00,76.45,76.48,76.43,76.48,136361.0,66.569,66.5951,66.5516,66.5951,136361.0
2021-03-16 12:00:00,76.47,76.5,76.47,76.48,151487.0,66.5864,66.6125,66.5864,66.5951,151487.0
2021-03-16 12:05:00,76.48,76.52,76.48,76.51,164774.0,66.5951,66.63,66.5951,66.6213,164774.0
2021-03-16 12:10:00,76.51,76.51,76.47,76.48,99948.0,66.6213,66.6213,66.5864,66.5951,99948.0
2021-03-16 12:15:00,76.48,76.5,76.46,76.46,129357.0,66.5951,66.6125,66.5777,66.5777,129357.0
2021-03-16 12:20:00,76.46,76.49,76.42,76.43,149281.0,66.5777,66.6038,66.5429,66.5516,149281.0
2021-03-16 12:25:00,76.43,76.47,76.42,76.47,555550.0,66.5516,66.5864,66.5429,66.5864,555550.0
2021-03-16 12:30:00,76.47,76.53,76.46,76.5,243526.0,66.5864,66.6387,66.5777,66.6125,243526.0
2021-03-16 12:35:00,76.49,76.53,76.48,76.53,250262.0,66.6038,66.6387,66.5951,66.6387,250262.0
2021-03-16 12:40:00,76.52,76.54,76.51,76.52,55338.0,66.63,66.6474,66.6213,66.63,55338.0
2021-03-16 12:45:00,76.52,76.54,76.51,76.53,19761.0,66.63,66.6474,66.6213,66.6387,19761.0
2021-03-16 12:50:00,76.53,76.53,76.48,76.5,39787.0,66.6387,66.6387,66.5951,66.6125,39787.0
2021-03-16 12:55:00,76.5,76.5,76.48,76.49,166836.0,66.6125,66.6125,66.5951,66.6038,166836.0
2021-03-16 13:00:00,76.49,76.58,76.48,76.57,659998.0,66.6038,66.6822,66.5951,66.6735,659998.0
2021-03-16 13:05:00,76.57,76.58,76.54,76.56,101173.0,66.6735,66.6822,66.6474,66.6648,101173.0
2021-03-16 13:10:00,76.57,76.57,76.55,76.56,38335.0,66.6735,66.6735,66.6561,66.6648,38335.0
2021-03-16 13:15:00,76.55,76.58,76.54,76.57,48759.0,66.6561,66.6822,66.6474,66.6735,48759.0
2021-03-16 13:20:00,76.58,76.58,76.53,76.56,49949.0,66.6822,66.6822,66.6387,66.6648,49949.0
2021-03-16 13:25:00,76.56,76.59,76.55,76.56,49444.0,66.6648,66.6909,66.6561,66.6648,49444.0
2021-03-16 13:30:00,76.56,76.57,76.52,76.56,70703.0,66.6648,66.6735,66.63,66.6648,70703.0
2021-03-16 13:35:00,76.55,76.55,76.51,76.52,39677.0,66.6561,66.6561,66.6213,66.63,39677.0
2021-03-16 13:40:00,76.52,76.52,76.48,76.48,48513.0,66.63,66.63,66.5951,66.5951,48513.0
2021-03-16 13:45:00,76.48,76.5,76.48,76.49,41651.0,66.5951,66.6125,66.5951,66.6038,41651.0
2021-03-16 13:50:00,76.49,76.5,76.45,76.46,32150.0,66.6038,66.6125,66.569,66.5777,32150.0
2021-03-16 13:55:00,76.46,76.48,76.44,76.45,43361.0,66.5777,66.5951,66.5603,66.569,43361.0
2021-03-16 14:00:00,76.45,76.51,76.43,76.5,121201.0,66.569,66.6213,66.5516,66.6125,121201.0
2021-03-16 14:05:00,76.51,76.52,76.45,76.48,253964.0,66.6213,66.63,66.569,66.5951,253964.0
2021-03-16 14:10:00,76.48,76.5,76.47,76.48,27986.0,66.5951,66.6125,66.5864,66.5951,27986.0
2021-03-16 14:15:00,76.48,76.51,76.47,76.48,30432.0,66.5951,66.6213,66.5864,66.5951,30432.0
2021-03-16 14:20:00,76.47,76.47,76.43,76.45,259493.0,66.5864,66.5864,66.5516,66.569,259493.0
2021-03-16 14:25:00,76.44,76.44,76.39,76.39,59231.0,66.5603,66.5603,66.5168,66.5168,59231.0
2021-03-16 14:30:00,76.39,76.43,76.38,76.42,64394.0,66.5168,66.5516,66.5081,66.5429,64394.0
2021-03-16 14:35:00,76.42,76.44,76.39,76.39,125856.0,66.5429,66.5603,66.5168,66.5168,125856.0
2021-03-16 14:40:00,76.4,76.42,76.34,76.35,230259.0,66.5255,66.5429,66.4732,66.4819,230259.0
2021-03-16 14:45:00,76.35,76.39,76.35,76.38,148416.0,66.4819,66.5168,66.4819,66.5081,148416.0
2021-03-16 14:50:00,76.39,76.43,76.39,76.43,81009.0,66.5168,66.5516,66.5168,66.5516,81009.0
2021-03-16 14:55:00,76.42,76.45,76.41,76.43,89896.0,66.5429,66.569,66.5342,66.5516,89896.0
2021-03-16 15:00:00,76.43,76.45,76.38,76.44,95551.0,66.5516,66.569,66.5081,66.5603,95551.0
2021-03-16 15:05:00,76.44,76.47,76.44,76.45,73764.0,66.5603,66.5864,66.5603,66.569,73764.0
2021-03-16 15:10:00,76.45,76.48,76.45,76.47,203920.0,66.569,66.5951,66.569,66.5864,203920.0
2021-03-16 15:15:00,76.46,76.51,76.46,76.51,171262.0,66.5777,66.6213,66.5777,66.6213,171262.0
2021-03-16 15:20:00,76.51,76.51,76.49,76.51,47308.0,66.6213,66.6213,66.6038,66.6213,47308.0
2021-03-16 15:25:00,76.51,76.52,76.47,76.47,42555.0,66.6213,66.63,66.5864,66.5864,42555.0
2021-03-16 15:30:00,76.48,76.54,76.46,76.53,100511.0,66.5951,66.6474,66.5777,66.6387,100511.0
2021-03-16 15:35:00,76.53,76.55,76.51,76.52,138047.0,66.6387,66.6561,66.6213,66.63,138047.0
2021-03-16 15:40:00,76.52,76.54,76.49,76.5,46457.0,66.63,66.6474,66.6038,66.6125,46457.0
2021-03-16 15:45:00,76.5,76.53,76.49,76.5,240476.0,66.6125,66.6387,66.6038,66.6125,240476.0
2021-03-16 15:50:00,76.5,76.52,76.47,76.47,407814.0,66.6125,66.63,66.5864,66.5864,407814.0
2021-03-16 15:55:00,76.47,76.47,76.4,76.47,1586802.0,66.5864,66.5864,66.5255,66.5864,1586802.0
2021-03-17 09:30:00,76.21,76.24,76.19,76.22,226632.0,66.36,66.3861,66.3426,66.3687,226632.0
2021-03-17 09:35:00,76.22,76.28,76.21,76.28,95320.0,66.3687,66.421,66.36,66.421,95320.0
2021-03-17 09:40:00,76.28,76.34,76.27,76.34,192967.0,66.421,66.4732,66.4123,66.4732,192967.0
2021-03-17 09:45:00,76.35,76.35,76.32,76.33,92878.0,66.4819,66.4819,66.4558,66.4645,92878.0
2021-03-17 09:50:00,76.32,76.32,76.28,76.31,59826.0,66.4558,66.4558,66.421,66.4471,59826.0
2021-03-17 09:55:00,76.3,76.3,76.26,76.28,130463.0,66.4384,66.4384,66.4036,66.421,130463.0
2021-03-17 10:00:00,76.28,76.31,76.24,76.26,154428.0,66.421,66.4471,66.3861,66.4036,154428.0
2021-03-17 10:05:00,76.25,76.26,76.2,76.23,90239.0,66.3949,66.4036,66.3513,66.3774,90239.0
2021-03-17 10:10:00,76.24,76.27,76.23,76.27,100438.0,66.3861,66.4123,66.3774,66.4123,100438.0
2021-03-17 10:15:00,76.27,76.31,76.26,76.29,130602.0,66.4123,66.4471,66.4036,66.4297,130602.0
2021-03-17 10:20:00,76.29,76.3,76.24,76.29,121893.0,66.4297,66.4384,66.3861,66.4297,121893.0
2021-03-17 10:25:00,76.3,76.32,76.28,76.29,153599.0,66.4384,66.4558,66.421,66.4297,153599.0
2021-03-17 10:30:00,76.28,76.29,76.23,76.26,103353.0,66.421,66.4297,66.3774,66.4036,103353.0
2021-03-17 10:35:00,76.26,76.28,76.23,76.24,71103.0,66.4036,66.421,66.3774,66.3861,71103.0
2021-03-17 10:40:00,76.23,76.23,76.17,76.17,116019.0,66.3774,66.3774,66.3252,66.3252,116019.0
2021-03-17 10:45:00,76.17,76.18,76.13,76.15,81846.0,66.3252,66.3339,66.2904,66.3078,81846.0
2021-03-17 10:50:00,76.14,76.19,76.13,76.18,102113.0,66.2991,66.3426,66.2904,66.3339,102113.0
2021-03-17 10:55:00,76.19,76.2,76.13,76.16,112538.0,66.3426,66.3513,66.2904,66.3165,112538.0
2021-03-17 11:00:00,76.16,76.17,76.11,76.15,98468.0,66.3165,66.3252,66.273,66.3078,98468.0
2021-03-17 11:05:00,76.15,76.2,76.15,76.19,60661.0,66.3078,66.3513,66.3078,66.3426,60661.0
2021-03-17 11:10:00,76.18,76.22,76.17,76.2,101567.0,66.3339,66.3687,66.3252,66.3513,101567.0
2021-03-17 11:15:00,76.2,76.21,76.17,76.21,88209.0,66.3513,66.36,66.3252,66.36,88209.0
2021-03-17 11:20:00,76.21,76.26,76.21,76.23,77774.0,66.36,66.4036,66.36,66.3774,77774.0
2021-03-17 11:25:00,76.24,76.25,76.22,76.23,51479.0,66.3861,66.3949,66.3687,66.3774,51479.0
2021-03-17 11:30:00,76.24,76.24,76.21,76.23,204151.0,66.3861,66.3861,66.36,66.3774,204151.0
2021-03-17 11:35:00,76.23,76.25,76.2,76.2,36616.0,66.3774,66.3949,66.3513,66.3513,36616.0
2021-03-17 11:40:00,76.2,76.23,76.19,76.21,64667.0,66.3513,66.3774,66.3426,66.36,64667.0
2021-03-17 11:45:00,76.21,76.27,76.21,76.25,154185.0,66.36,66.4123,66.36,66.3949,154185.0
2021-03-17 11:50:00,76.26,76.32,76.26,76.29,96908.0,66.4036,66.4558,66.4036,66.4297,96908.0
2021-03-17 11:55:00,76.29,76.29,76.26,76.27,56665.0,66.4297,66.4297,66.4036,66.4123,56665.0
2021-03-17 12:00:00,76.27,76.28,76.23,76.25,126331.0,66.4123,66.421,66.3774,66.3949,126331.0
2021-03-17 12:05:00,76.25,76.29,76.24,76.28,94799.0,66.3949,66.4297,66.3861,66.421,94799.0
2021-03-17 12:10:00,76.29,76.29,76.25,76.25,135322.0,66.4297,66.4297,66.3949,66.3949,135322.0
2021-03-17 12:15:00,76.25,76.28,76.24,76.27,58949.0,66.3949,66.421,66.3861,66.4123,58949.0
2021-03-17 12:20:00,76.27,76.29,76.25,76.25,77962.0,66.4123,66.4297,66.3949,66.3949,77962.0
2021-03-17 12:25:00,76.26,76.28,76.24,76.28,102552.0,66.4036,66.421,66.3861,66.421,102552.0
2021-03-17 12:30:00,76.28,76.28,76.21,76.22,128373.0,66.421,66.421,66.36,66.3687,128373.0
2021-03-17 12:35:00,76.22,76.23,76.19,76.22,83860.0,66.3687,66.3774,66.3426,66.3687,83860.0
2021-03-17 12:40:00,76.22,76.24,76.19,76.2,107406.0,66.3687,66.3861,66.3426,66.3513,107406.0
2021-03-17 12:45:00,76.2,76.24,76.2,76.24,157623.0,66.3513,66.3861,66.3513,66.3861,157623.0
2021-03-17 12:50:00,76.24,76.26,76.23,76.26,82394.0,66.3861,66.4036,66.3774,66.4036,82394.0
2021-03-17 12:55:00,76.26,76.26,76.19,76.2,130859.0,66.4036,66.4036,66.3426,66.3513,130859.0
2021-03-17 13:00:00,76.2,76.23,76.19,76.22,137643.0,66.3513,66.3774,66.3426,66.3687,137643.0
2021-03-17 13:05:00,76.22,76.25,76.21,76.23,88148.0,66.3687,66.3949,66.36,66.3774,88148.0
2021-03-17 13:10:00,76.22,76.25,76.21,76.24,125819.0,66.3687,66.3949,66.36,66.3861,125819.0
2021-03-17 13:15:00,76.24,76.28,76.22,76.26,114121.0,66.3861,66.421,66.3687,66.4036,114121.0
2021-03-17 13:20:00,76.26,76.28,76.25,76.27,192113.0,66.4036,66.421,66.3949,66.4123,192113.0
2021-03-17 13:25:00,76.28,76.32,76.27,76.31,83841.0,66.421,66.4558,66.4123,66.4471,83841.0
2021-03-17 13:30:00,76.31,76.32,76.29,76.3,168549.0,66.4471,66.4558,66.4297,66.4384,168549.0
2021-03-17 13:35:00,76.3,76.32,76.3,76.31,156551.0,66.4384,66.4558,66.4384,66.4471,156551.0
2021-03-17 13:40:00,76.31,76.32,76.3,76.31,85515.0,66.4471,66.4558,66.4384,66.4471,85515.0
2021-03-17 13:45:00,76.31,76.33,76.3,76.32,89066.0,66.4471,66.4645,66.4384,66.4558,89066.0
2021-03-17 13:50:00,76.31,76.32,76.27,76.27,61739.0,66.4471,66.4558,66.4123,66.4123,61739.0
2021-03-17 13:55:00,76.27,76.28,76.26,76.27,87381.0,66.4123,66.421,66.4036,66.4123,87381.0
2021-03-17 14:00:00,76.29,76.78,76.27,76.55,1033105.0,66.4297,66.8564,66.4123,66.6561,1033105.0
2021-03-17 14:05:00,76.54,76.67,76.54,76.6,546336.0,66.6474,66.7606,66.6474,66.6996,546336.0
2021-03-17 14:10:00,76.6,76.79,76.6,76.76,489227.0,66.6996,66.8651,66.6996,66.8389,489227.0
2021-03-17 14:15:00,76.76,76.8,76.69,76.72,315146.0,66.8389,66.8738,66.778,66.8041,315146.0
2021-03-17 14:20:00,76.72,76.74,76.67,76.69,268165.0,66.8041,66.8215,66.7606,66.778,268165.0
2021-03-17 14:25:00,76.69,76.74,76.62,76.62,253034.0,66.778,66.8215,66.717,66.717,253034.0
2021-03-17 14:30:00,76.62,76.68,76.59,76.61,336839.0,66.717,66.7693,66.6909,66.7083,336839.0
2021-03-17 14:35:00,76.61,76.84,76.61,76.84,322592.0,66.7083,66.9086,66.7083,66.9086,322592.0
2021-03-17 14:40:00,76.83,77.0,76.83,76.98,281578.0,66.8999,67.0479,66.8999,67.0305,281578.0
2021-03-17 14:45:00,76.98,76.99,76.87,76.88,314069.0,67.0305,67.0392,66.9347,66.9434,314069.0
2021-03-17 14:50:00,76.88,76.95,76.86,76.94,272830.0,66.9434,67.0044,66.926,66.9957,272830.0
2021-03-17 14:55:00,76.93,76.97,76.9,76.94,465276.0,66.987,67.0218,66.9608,66.9957,465276.0
2021-03-17 15:00:00,76.95,76.98,76.91,76.97,226012.0,67.0044,67.0305,66.9696,67.0218,226012.0
2021-03-17 15:05:00,76.97,76.99,76.94,76.96,206400.0,67.0218,67.0392,66.9957,67.0131,206400.0
2021-03-17 15:10:00,76.95,76.96,76.87,76.89,156337.0,67.0044,67.0131,66.9347,66.9521,156337.0
2021-03-17 15:15:00,76.9,76.95,76.88,76.89,132667.0,66.9608,67.0044,66.9434,66.9521,132667.0
2021-03-17 15:20:00,76.89,76.89,76.82,76.84,124558.0,66.9521,66.9521,66.8912,66.9086,124558.0
2021-03-17 15:25:00,76.84,76.92,76.84,76.91,145771.0,66.9086,66.9783,66.9086,66.9696,145771.0
2021-03-17 15:30:00,76.9,77.01,76.89,77.0,610487.0,66.9608,67.0566,66.9521,67.0479,610487.0
2021-03-17 15:35:00,77.0,77.0,76.9,76.92,200331.0,67.0479,67.0479,66.9608,66.9783,200331.0
2021-03-17 15:40:00,76.92,76.98,76.87,76.88,343903.0,66.9783,67.0305,66.9347,66.9434,343903.0
2021-03-17 15:45:00,76.88,76.95,76.88,76.9,246172.0,66.9434,67.0044,66.9434,66.9608,246172.0
2021-03-17 15:50:00,76.91,76.91,76.83,76.85,668812.0,66.9696,66.9696,66.8999,66.9173,668812.0
2021-03-17 15:55:00,76.85,76.91,76.84,76.91,1194020.0,66.9173,66.9696,66.9086,66.9696,1194020.0
2021-03-18 09:30:00,76.54,76.65,76.54,76.62,519658.0,66.6474,66.7432,66.6474,66.717,519658.0
2021-03-18 09:35:00,76.63,76.67,76.61,76.67,218710.0,66.7257,66.7606,66.7083,66.7606,218710.0
2021-03-18 09:40:00,76.67,76.71,76.65,76.69,280938.0,66.7606,66.7954,66.7432,66.778,280938.0
2021-03-18 09:45:00,76.68,76.68,76.58,76.58,416868.0,66.7693,66.7693,66.6822,66.6822,416868.0
2021-03-18 09:50:00,76.58,76.7,76.54,76.65,176479.0,66.6822,66.7867,66.6474,66.7432,176479.0
2021-03-18 09:55:00,76.66,76.76,76.64,76.76,121036.0,66.7519,66.8389,66.7344,66.8389,121036.0
2021-03-18 10:00:00,76.76,76.78,76.69,76.77,122294.0,66.8389,66.8564,66.778,66.8476,122294.0
2021-03-18 10:05:00,76.77,76.81,76.74,76.79,61849.0,66.8476,66.8825,66.8215,66.8651,61849.0
2021-03-18 10:10:00,76.78,76.79,76.71,76.76,98271.0,66.8564,66.8651,66.7954,66.8389,98271.0
2021-03-18 10:15:00,76.76,76.77,76.7,76.74,134393.0,66.8389,66.8476,66.7867,66.8215,134393.0
2021-03-18 10:20:00,76.74,76.75,76.7,76.72,139009.0,66.8215,66.8302,66.7867,66.8041,139009.0
2021-03-18 10:25:00,76.71,76.82,76.71,76.75,130147.0,66.7954,66.8912,66.7954,66.8302,130147.0
2021-03-18 10:30:00,76.75,76.77,76.7,76.76,254178.0,66.8302,66.8476,66.7867,66.8389,254178.0
2021-03-18 10:35:00,76.76,76.84,76.73,76.82,289870.0,66.8389,66.9086,66.8128,66.8912,289870.0
2021-03-18 10:40:00,76.82,76.84,76.77,76.78,230132.0,66.8912,66.9086,66.8476,66.8564,230132.0
2021-03-18 10:45:00,76.78,76.8,76.72,76.73,170559.0,66.8564,66.8738,66.8041,66.8128,170559.0
2021-03-18 10:50:00,76.73,76.76,76.69,76.75,242288.0,66.8128,66.8389,66.778,66.8302,242288.0
2021-03-18 10:55:00,76.75,76.78,76.72,76.76,281404.0,66.8302,66.8564,66.8041,66.8389,281404.0
2021-03-18 11:00:00,76.76,76.8,76.73,76.78,116065.0,66.8389,66.8738,66.8128,66.8564,116065.0
2021-03-18 11:05:00,76.78,76.86,76.77,76.85,176631.0,66.8564,66.926,66.8476,66.9173,176631.0
2021-03-18 11:10:00,76.85,76.86,76.8,76.83,169681.0,66.9173,66.926,66.8738,66.8999,169681.0
2021-03-18 11:15:00,76.83,76.86,76.81,76.84,90657.0,66.8999,66.926,66.8825,66.9086,90657.0
2021-03-18 11:20:00,76.83,76.87,76.81,76.81,131159.0,66.8999,66.9347,66.8825,66.8825,131159.0
2021-03-18 11:25:00,76.81,76.91,76.79,76.9,122139.0,66.8825,66.9696,66.8651,66.9608,122139.0
2021-03-18 11:30:00,76.91,76.92,76.88,76.89,172332.0,66.9696,66.9783,66.9434,66.9521,172332.0
2021-03-18 11:35:00,76.89,76.91,76.86,76.88,250250.0,66.9521,66.9696,66.926,66.9434,250250.0
2021-03-18 11:40:00,76.89,76.92,76.88,76.9,91849.0,66.9521,66.9783,66.9434,66.9608,91849.0
2021-03-18 11:45:00,76.91,76.93,76.89,76.92,191785.0,66.9696,66.987,66.9521,66.9783,191785.0
2021-03-18 11:50:00,76.92,76.99,76.92,76.98,207206.0,66.9783,67.0392,66.9783,67.0305,207206.0
2021-03-18 11:55:00,76.98,76.98,76.91,76.97,189188.0,67.0305,67.0305,66.9696,67.0218,189188.0
2021-03-18 12:00:00,76.97,77.02,76.95,77.01,154557.0,67.0218,67.0653,67.0044,67.0566,154557.0
2021-03-18 12:05:00,77.01,77.03,76.99,77.02,206941.0,67.0566,67.074,67.0392,67.0653,206941.0
2021-03-18 12:10:00,77.02,77.05,77.0,77.03,195653.0,67.0653,67.0915,67.0479,67.074,195653.0
2021-03-18 12:15:00,77.04,77.05,77.01,77.03,448466.0,67.0828,67.0915,67.0566,67.074,448466.0
2021-03-18 12:20:00,77.03,77.06,77.02,77.03,283729.0,67.074,67.1002,67.0653,67.074,283729.0
2021-03-18 12:25:00,77.04,77.05,77.0,77.01,392147.0,67.0828,67.0915,67.0479,67.0566,392147.0
2021-03-18 12:30:00,77.02,77.02,76.94,76.97,357953.0,67.0653,67.0653,66.9957,67.0218,357953.0
2021-03-18 12:35:00,76.96,76.96,76.91,76.94,229992.0,67.0131,67.0131,66.9696,66.9957,229992.0
2021-03-18 12:40:00,76.94,76.94,76.89,76.89,167820.0,66.9957,66.9957,66.9521,66.9521,167820.0
2021-03-18 12:45:00,76.88,76.9,76.85,76.85,81383.0,66.9434,66.9608,66.9173,66.9173,81383.0
2021-03-18 12:50:00,76.84,76.85,76.79,76.8,105155.0,66.9086,66.9173,66.8651,66.8738,105155.0
2021-03-18 12:55:00,76.81,76.81,76.69,76.72,352161.0,66.8825,66.8825,66.778,66.8041,352161.0
2021-03-18 13:00:00,76.72,76.77,76.71,76.77,71070.0,66.8041,66.8476,66.7954,66.8476,71070.0
2021-03-18 13:05:00,76.77,76.78,76.73,76.73,205110.0,66.8476,66.8564,66.8128,66.8128,205110.0
2021-03-18 13:10:00,76.73,76.77,76.71,76.77,85385.0,66.8128,66.8476,66.7954,66.8476,85385.0
2021-03-18 13:15:00,76.77,76.81,76.75,76.81,130163.0,66.8476,66.8825,66.8302,66.8825,130163.0
2021-03-18 13:20:00,76.81,76.85,76.8,76.84,57423.0,66.8825,66.9173,66.8738,66.9086,57423.0
2021-03-18 13:25:00,76.84,76.88,76.83,76.86,391561.0,66.9086,66.9434,66.8999,66.926,391561.0
2021-03-18 13:30:00,76.86,76.87,76.83,76.87,265602.0,66.926,66.9347,66.8999,66.9347,265602.0
2021-03-18 13:35:00,76.87,76.9,76.86,76.89,106415.0,66.9347,66.9608,66.926,66.9521,106415.0
2021-03-18 13:40:00,76.89,76.92,76.88,76.9,102885.0,66.9521,66.9783,66.9434,66.9608,102885.0
2021-03-18 13:45:00,76.9,76.92,76.87,76.9,129622.0,66.9608,66.9783,66.9347,66.9608,129622.0
2021-03-18 13:50:00,76.91,76.94,76.9,76.94,82611.0,66.9696,66.9957,66.9608,66.9957,82611.0
2021-03-18 13:55:00,76.94,76.95,76.91,76.94,270762.0,66.9957,67.0044,66.9696,66.9957,270762.0
2021-03-18 14:00:00,76.95,76.95,76.87,76.87,68662.0,67.0044,67.0044,66.9347,66.9347,68662.0
2021-03-18 14:05:00,76.88,76.89,76.86,76.87,116160.0,66.9434,66.9521,66.926,66.9347,116160.0
2021-03-18 14:10:00,76.86,76.86,76.79,76.8,237296.0,66.926,66.926,66.8651,66.8738,237296.0
2021-03-18 14:15:00,76.8,76.8,76.71,76.72,248405.0,66.8738,66.8738,66.7954,66.8041,248405.0
2021-03-18 14:20:00,76.71,76.75,76.69,76.7,272147.0,66.7954,66.8302,66.778,66.7867,272147.0
2021-03-18 14:25:00,76.69,76.7,76.62,76.63,202278.0,66.778,66.7867,66.717,66.7257,202278.0
2021-03-18 14:30:00,76.64,76.67,76.54,76.56,347043.0,66.7344,66.7606,66.6474,66.6648,347043.0
2021-03-18 14:35:00,76.57,76.57,76.49,76.51,542768.0,66.6735,66.6735,66.6038,66.6213,542768.0
2021-03-18 14:40:00,76.5,76.5,76.41,76.45,240464.0,66.6125,66.6125,66.5342,66.569,240464.0
2021-03-18 14:45:00,76.46,76.6,76.45,76.6,323817.0,66.5777,66.6996,66.569,66.6996,323817.0
2021-03-18 14:50:00,76.6,76.61,76.53,76.54,134237.0,66.6996,66.7083,66.6387,66.6474,134237.0
2021-03-18 14:55:00,76.55,76.6,76.53,76.55,164792.0,66.6561,66.6996,66.6387,66.6561,164792.0
2021-03-18 15:00:00,76.55,76.58,76.49,76.51,169860.0,66.6561,66.6822,66.6038,66.6213,169860.0
2021-03-18 15:05:00,76.51,76.51,76.43,76.51,135601.0,66.6213,66.6213,66.5516,66.6213,135601.0
2021-03-18 15:10:00,76.51,76.57,76.51,76.53,177831.0,66.6213,66.6735,66.6213,66.6387,177831.0
2021-03-18 15:15:00,76.52,76.52,76.46,76.49,163625.0,66.63,66.63,66.5777,66.6038,163625.0
2021-03-18 15:20:00,76.5,76.51,76.43,76.45,128078.0,66.6125,66.6213,66.5516,66.569,128078.0
2021-03-18 15:25:00,76.45,76.54,76.42,76.53,234114.0,66.569,66.6474,66.5429,66.6387,234114.0
2021-03-18 15:30:00,76.53,76.54,76.39,76.39,232843.0,66.6387,66.6474,66.5168,66.5168,232843.0
2021-03-18 15:35:00,76.39,76.43,76.37,76.37,174620.0,66.5168,66.5516,66.4993,66.4993,174620.0
2021-03-18 15:40:00,76.38,76.39,76.31,76.32,356517.0,66.5081,66.5168,66.4471,66.4558,356517.0
2021-03-18 15:45:00,76.32,76.33,76.23,76.24,292724.0,66.4558,66.4645,66.3774,66.3861,292724.0
2021-03-18 15:50:00,76.24,76.32,76.23,76.28,923023.0,66.3861,66.4558,66.3774,66.421,923023.0
2021-03-18 15:55:00,76.28,76.34,76.21,76.24,2882728.0,66.421,66.4732,66.36,66.3861,2882728.0
2021-03-19 09:30:00,76.21,76.27,76.15,76.16,308387.0,66.36,66.4123,66.3078,66.3165,308387.0
2021-03-19 09:35:00,76.16,76.19,76.07,76.07,422743.0,66.3165,66.3426,66.2381,66.2381,422743.0
2021-03-19 09:40:00,76.06,76.06,75.76,75.92,805070.0,66.2294,66.2294,65.9682,66.1075,805070.0
2021-03-19 09:45:00,75.92,75.93,75.76,75.78,241384.0,66.1075,66.1162,65.9682,65.9856,241384.0
2021-03-19 09:50:00,75.78,76.05,75.78,75.94,284506.0,65.9856,66.2207,65.9856,66.1249,284506.0
2021-03-19 09:55:00,75.94,76.02,75.89,75.99,260797.0,66.1249,66.1946,66.0814,66.1685,260797.0
2021-03-19 10:00:00,75.97,75.99,75.87,75.89,279954.0,66.151,66.1685,66.064,66.0814,279954.0
2021-03-19 10:05:00,75.89,75.96,75.83,75.96,174569.0,66.0814,66.1423,66.0291,66.1423,174569.0
2021-03-19 10:10:00,75.97,76.0,75.9,75.99,265330.0,66.151,66.1772,66.0901,66.1685,265330.0
2021-03-19 10:15:00,75.99,76.09,75.96,76.09,270347.0,66.1685,66.2555,66.1423,66.2555,270347.0
2021-03-19 10:20:00,76.09,76.17,76.08,76.14,220498.0,66.2555,66.3252,66.2468,66.2991,220498.0
2021-03-19 10:25:00,76.14,76.16,76.1,76.12,300917.0,66.2991,66.3165,66.2642,66.2817,300917.0
2021-03-19 10:30:00,76.12,76.15,75.94,76.01,358458.0,66.2817,66.3078,66.1249,66.1859,358458.0
2021-03-19 10:35:00,76.01,76.15,76.0,76.15,174691.0,66.1859,66.3078,66.1772,66.3078,174691.0
2021-03-19 10:40:00,76.15,76.22,76.14,76.2,255624.0,66.3078,66.3687,66.2991,66.3513,255624.0
2021-03-19 10:45:00,76.19,76.23,76.17,76.18,341066.0,66.3426,66.3774,66.3252,66.3339,341066.0
2021-03-19 10:50:00,76.17,76.29,76.16,76.27,219805.0,66.3252,66.4297,66.3165,66.4123,219805.0
2021-03-19 10:55:00,76.27,76.3,76.22,76.3,148291.0,66.4123,66.4384,66.3687,66.4384,148291.0
2021-03-19 11:00:00,76.29,76.3,76.25,76.26,100176.0,66.4297,66.4384,66.3949,66.4036,100176.0
2021-03-19 11:05:00,76.25,76.3,76.22,76.24,425453.0,66.3949,66.4384,66.3687,66.3861,425453.0
2021-03-19 11:10:00,76.24,76.27,76.17,76.22,198014.0,66.3861,66.4123,66.3252,66.3687,198014.0
2021-03-19 11:15:00,76.22,76.24,76.2,76.22,149547.0,66.3687,66.3861,66.3513,66.3687,149547.0
2021-03-19 11:20:00,76.21,76.22,76.11,76.11,170094.0,66.36,66.3687,66.273,66.273,170094.0
2021-03-19 11:25:00,76.11,76.11,76.02,76.07,285024.0,66.273,66.273,66.1946,66.2381,285024.0
2021-03-19 11:30:00,76.08,76.18,76.06,76.18,829777.0,66.2468,66.3339,66.2294,66.3339,829777.0
2021-03-19 11:35:00,76.18,76.22,76.15,76.21,96543.0,66.3339,66.3687,66.3078,66.36,96543.0
2021-03-19 11:40:00,76.22,76.3,76.21,76.28,139834.0,66.3687,66.4384,66.36,66.421,139834.0
2021-03-19 11:45:00,76.29,76.33,76.28,76.3,234361.0,66.4297,66.4645,66.421,66.4384,234361.0
2021-03-19 11:50:00,76.3,76.38,76.26,76.37,453904.0,66.4384,66.5081,66.4036,66.4993,453904.0
2021-03-19 11:55:00,76.38,76.4,76.35,76.38,225517.0,66.5081,66.5255,66.4819,66.5081,225517.0
2021-03-19 12:00:00,76.37,76.43,76.37,76.41,311170.0,66.4993,66.5516,66.4993,66.5342,311170.0
2021-03-19 12:05:00,76.4,76.42,76.35,76.38,508048.0,66.5255,66.5429,66.4819,66.5081,508048.0
2021-03-19 12:10:00,76.38,76.38,76.32,76.34,104216.0,66.5081,66.5081,66.4558,66.4732,104216.0
2021-03-19 12:15:00,76.34,76.37,76.32,76.34,95122.0,66.4732,66.4993,66.4558,66.4732,95122.0
2021-03-19 12:20:00,76.33,76.4,76.31,76.36,133519.0,66.4645,66.5255,66.4471,66.4906,133519.0
2021-03-19 12:25:00,76.36,76.38,76.31,76.33,244051.0,66.4906,66.5081,66.4471,66.4645,244051.0
2021-03-19 12:30:00,76.33,76.39,76.25,76.28,665495.0,66.4645,66.5168,66.3949,66.421,665495.0
2021-03-19 12:35:00,76.28,76.28,76.19,76.2,376048.0,66.421,66.421,66.3426,66.3513,376048.0
2021-03-19 12:40:00,76.21,76.33,76.2,76.33,183719.0,66.36,66.4645,66.3513,66.4645,183719.0
2021-03-19 12:45:00,76.34,76.36,76.29,76.34,264526.0,66.4732,66.4906,66.4297,66.4732,264526.0
2021-03-19 12:50:00,76.34,76.36,76.3,76.34,35829.0,66.4732,66.4906,66.4384,66.4732,35829.0
2021-03-19 12:55:00,76.34,76.37,76.32,76.37,68462.0,66.4732,66.4993,66.4558,66.4993,68462.0
2021-03-19 13:00:00,76.37,76.38,76.32,76.34,115218.0,66.4993,66.5081,66.4558,66.4732,115218.0
2021-03-19 13:05:00,76.33,76.34,76.29,76.34,89633.0,66.4645,66.4732,66.4297,66.4732,89633.0
2021-03-19 13:10:00,76.34,76.39,76.31,76.38,60558.0,66.4732,66.5168,66.4471,66.5081,60558.0
2021-03-19 13:15:00,76.38,76.4,76.34,76.36,75182.0,66.5081,66.5255,66.4732,66.4906,75182.0
2021-03-19 13:20:00,76.37,76.39,76.35,76.38,43693.0,66.4993,66.5168,66.4819,66.5081,43693.0
2021-03-19 13:25:00,76.38,76.4,76.35,76.38,62541.0,66.5081,66.5255,66.4819,66.5081,62541.0
2021-03-19 13:30:00,76.38,76.39,76.33,76.35,104019.0,66.5081,66.5168,66.4645,66.4819,104019.0
2021-03-19 13:35:00,76.35,76.37,76.32,76.34,242516.0,66.4819,66.4993,66.4558,66.4732,242516.0
2021-03-19 13:40:00,76.35,76.37,76.34,76.35,77767.0,66.4819,66.4993,66.4732,66.4819,77767.0
2021-03-19 13:45:00,76.36,76.4,76.35,76.4,65760.0,66.4906,66.5255,66.4819,66.5255,65760.0
2021-03-19 13:50:00,76.4,76.42,76.39,76.4,246527.0,66.5255,66.5429,66.5168,66.5255,246527.0
2021-03-19 13:55:00,76.4,76.42,76.37,76.41,119810.0,66.5255,66.5429,66.4993,66.5342,119810.0
2021-03-19 14:00:00,76.42,76.46,76.4,76.42,273551.0,66.5429,66.5777,66.5255,66.5429,273551.0
2021-03-19 14:05:00,76.43,76.45,76.36,76.36,176862.0,66.5516,66.569,66.4906,66.4906,176862.0
2021-03-19 14:10:00,76.36,76.43,76.35,76.42,54723.0,66.4906,66.5516,66.4819,66.5429,54723.0
2021-03-19 14:15:00,76.43,76.43,76.35,76.36,89614.0,66.5516,66.5516,66.4819,66.4906,89614.0
2021-03-19 14:20:00,76.37,76.38,76.32,76.36,197947.0,66.4993,66.5081,66.4558,66.4906,197947.0
2021-03-19 14:25:00,76.37,76.4,76.36,76.4,206925.0,66.4993,66.5255,66.4906,66.5255,206925.0
2021-03-19 14:30:00,76.4,76.42,76.39,76.4,42417.0,66.5255,66.5429,66.5168,66.5255,42417.0
2021-03-19 14:35:00,76.41,76.43,76.39,76.41,88036.0,66.5342,66.5516,66.5168,66.5342,88036.0
2021-03-19 14:40:00,76.4,76.43,76.4,76.42,23914.0,66.5255,66.5516,66.5255,66.5429,23914.0
2021-03-19 14:45:00,76.42,76.44,76.4,76.44,91282.0,66.5429,66.5603,66.5255,66.5603,91282.0
2021-03-19 14:50:00,76.43,76.44,76.38,76.39,176596.0,66.5516,66.5603,66.5081,66.5168,176596.0
2021-03-19 14:55:00,76.39,76.45,76.38,76.45,232945.0,66.5168,66.569,66.5081,66.569,232945.0
2021-03-19 15:00:00,76.45,76.47,76.4,76.4,174063.0,66.569,66.5864,66.5255,66.5255,174063.0
2021-03-19 15:05:00,76.4,76.43,76.4,76.4,92607.0,66.5255,66.5516,66.5255,66.5255,92607.0
2021-03-19 15:10:00,76.4,76.43,76.39,76.4,176507.0,66.5255,66.5516,66.5168,66.5255,176507.0
2021-03-19 15:15:00,76.4,76.42,76.36,76.37,57386.0,66.5255,66.5429,66.4906,66.4993,57386.0
2021-03-19 15:20:00,76.38,76.39,76.35,76.36,68690.0,66.5081,66.5168,66.4819,66.4906,68690.0
2021-03-19 15:25:00,76.36,76.4,76.36,76.39,191168.0,66.4906,66.5255,66.4906,66.5168,191168.0
2021-03-19 15:30:00,76.39,76.45,76.37,76.45,58229.0,66.5168,66.569,66.4993,66.569,58229.0
2021-03-19 15:35:00,76.45,76.51,76.44,76.48,269119.0,66.569,66.6213,66.5603,66.5951,269119.0
2021-03-19 15:40:00,76.48,76.5,76.47,76.49,208996.0,66.5951,66.6125,66.5864,66.6038,208996.0
2021-03-19 15:45:00,76.48,76.51,76.43,76.46,582811.0,66.5951,66.6213,66.5516,66.5777,582811.0
2021-03-19 15:50:00,76.45,76.5,76.42,76.44,433184.0,66.569,66.6125,66.5429,66.5603,433184.0
2021-03-19 15:55:00,76.44,76.44,76.36,76.42,6873884.0,66.5603,66.5603,66.4906,66.5429,6873884.0
2021-03-22 09:30:00,76.3,76.34,76.28,76.3,436902.0,66.4384,66.4732,66.421,66.4384,436902.0
2021-03-22 09:35:00,76.3,76.32,76.26,76.31,659246.0,66.4384,66.4558,66.4036,66.4471,659246.0
2021-03-22 09:40:00,76.31,76.32,76.24,76.27,353633.0,66.4471,66.4558,66.3861,66.4123,353633.0
2021-03-22 09:45:00,76.27,76.37,76.27,76.37,362369.0,66.4123,66.4993,66.4123,66.4993,362369.0
2021-03-22 09:50:00,76.37,76.47,76.36,76.45,129801.0,66.4993,66.5864,66.4906,66.569,129801.0
2021-03-22 09:55:00,76.46,76.46,76.36,76.36,109786.0,66.5777,66.5777,66.4906,66.4906,109786.0
2021-03-22 10:00:00,76.37,76.41,76.31,76.37,286613.0,66.4993,66.5342,66.4471,66.4993,286613.0
2021-03-22 10:05:00,76.37,76.39,76.33,76.34,575464.0,66.4993,66.5168,66.4645,66.4732,575464.0
2021-03-22 10:10:00,76.34,76.37,76.31,76.35,429663.0,66.4732,66.4993,66.4471,66.4819,429663.0
2021-03-22 10:15:00,76.35,76.44,76.31,76.42,143493.0,66.4819,66.5603,66.4471,66.5429,143493.0
2021-03-22 10:20:00,76.43,76.44,76.37,76.43,117173.0,66.5516,66.5603,66.4993,66.5516,117173.0
2021-03-22 10:25:00,76.43,76.44,76.39,76.42,215516.0,66.5516,66.5603,66.5168,66.5429,215516.0
2021-03-22 10:30:00,76.42,76.45,76.39,76.42,411779.0,66.5429,66.569,66.5168,66.5429,411779.0
2021-03-22 10:35:00,76.42,76.42,76.37,76.4,182454.0,66.5429,66.5429,66.4993,66.5255,182454.0
2021-03-22 10:40:00,76.4,76.46,76.36,76.45,296215.0,66.5255,66.5777,66.4906,66.569,296215.0
2021-03-22 10:45:00,76.45,76.52,76.45,76.5,525538.0,66.569,66.63,66.569,66.6125,525538.0
2021-03-22 10:50:00,76.5,76.53,76.47,76.48,181562.0,66.6125,66.6387,66.5864,66.5951,181562.0
2021-03-22 10:55:00,76.47,76.48,76.41,76.43,291694.0,66.5864,66.5951,66.5342,66.5516,291694.0
2021-03-22 11:00:00,76.44,76.46,76.42,76.43,229414.0,66.5603,66.5777,66.5429,66.5516,229414.0
2021-03-22 11:05:00,76.43,76.48,76.41,76.47,163559.0,66.5516,66.5951,66.5342,66.5864,163559.0
2021-03-22 11:10:00,76.47,76.48,76.34,76.36,179338.0,66.5864,66.5951,66.4732,66.4906,179338.0
2021-03-22 11:15:00,76.36,76.41,76.34,76.4,128353.0,66.4906,66.5342,66.4732,66.5255,128353.0
2021-03-22 11:20:00,76.4,76.47,76.39,76.43,857750.0,66.5255,66.5864,66.5168,66.5516,857750.0
2021-03-22 11:25:00,76.43,76.46,76.4,76.44,349492.0,66.5516,66.5777,66.5255,66.5603,349492.0
2021-03-22 11:30:00,76.44,76.55,76.43,76.54,508592.0,66.5603,66.6561,66.5516,66.6474,508592.0
2021-03-22 11:35:00,76.53,76.56,76.5,76.52,306578.0,66.6387,66.6648,66.6125,66.63,306578.0
2021-03-22 11:40:00,76.52,76.57,76.51,76.56,300664.0,66.63,66.6735,66.6213,66.6648,300664.0
2021-03-22 11:45:00,76.56,76.57,76.5,76.54,543869.0,66.6648,66.6735,66.6125,66.6474,543869.0
2021-03-22 11:50:00,76.54,76.55,76.52,76.55,253001.0,66.6474,66.6561,66.63,66.6561,253001.0
2021-03-22 11:55:00,76.54,76.56,76.51,76.53,183583.0,66.6474,66.6648,66.6213,66.6387,183583.0
2021-03-22 12:00:00,76.53,76.53,76.47,76.48,258961.0,66.6387,66.6387,66.5864,66.5951,258961.0
2021-03-22 12:05:00,76.47,76.5,76.47,76.49,177929.0,66.5864,66.6125,66.5864,66.6038,177929.0
2021-03-22 12:10:00,76.49,76.52,76.48,76.51,281976.0,66.6038,66.63,66.5951,66.6213,281976.0
2021-03-22 12:15:00,76.52,76.53,76.49,76.51,296645.0,66.63,66.6387,66.6038,66.6213,296645.0
2021-03-22 12:20:00,76.51,76.54,76.5,76.53,177570.0,66.6213,66.6474,66.6125,66.6387,177570.0
2021-03-22 12:25:00,76.52,76.59,76.51,76.59,442761.0,66.63,66.6909,66.6213,66.6909,442761.0
2021-03-22 12:30:00,76.58,76.6,76.54,76.58,243569.0,66.6822,66.6996,66.6474,66.6822,243569.0
2021-03-22 12:35:00,76.58,76.6,76.56,76.58,100858.0,66.6822,66.6996,66.6648,66.6822,100858.0
2021-03-22 12:40:00,76.58,76.6,76.55,76.6,178155.0,66.6822,66.6996,66.6561,66.6996,178155.0
2021-03-22 12:45:00,76.6,76.62,76.59,76.6,106415.0,66.6996,66.717,66.6909,66.6996,106415.0
2021-03-22 12:50:00,76.6,76.62,76.58,76.59,176200.0,66.6996,66.717,66.6822,66.6909,176200.0
2021-03-22 12:55:00,76.6,76.62,76.58,76.61,373096.0,66.6996,66.717,66.6822,66.7083,373096.0
2021-03-22 13:00:00,76.62,76.62,76.58,76.59,271151.0,66.717,66.717,66.6822,66.6909,271151.0
2021-03-22 13:05:00,76.59,76.61,76.57,76.58,102417.0,66.6909,66.7083,66.6735,66.6822,102417.0
2021-03-22 13:10:00,76.59,76.61,76.56,76.6,178250.0,66.6909,66.7083,66.6648,66.6996,178250.0
2021-03-22 13:15:00,76.6,76.63,76.6,76.62,53291.0,66.6996,66.7257,66.6996,66.717,53291.0
2021-03-22 13:20:00,76.63,76.66,76.62,76.65,28117.0,66.7257,66.7519,66.717,66.7432,28117.0
2021-03-22 13:25:00,76.65,76.66,76.61,76.66,390814.0,66.7432,66.7519,66.7083,66.7519,390814.0
2021-03-22 13:30:00,76.65,76.69,76.64,76.67,106492.0,66.7432,66.778,66.7344,66.7606,106492.0
2021-03-22 13:35:00,76.67,76.68,76.65,76.66,152582.0,66.7606,66.7693,66.7432,66.7519,152582.0
2021-03-22 13:40:00,76.66,76.67,76.64,76.66,161659.0,66.7519,66.7606,66.7344,66.7519,161659.0
2021-03-22 13:45:00,76.66,76.68,76.65,76.68,45796.0,66.7519,66.7693,66.7432,66.7693,45796.0
2021-03-22 13:50:00,76.69,76.69,76.67,76.67,134937.0,66.778,66.778,66.7606,66.7606,134937.0
2021-03-22 13:55:00,76.68,76.68,76.65,76.66,94194.0,66.7693,66.7693,66.7432,66.7519,94194.0
2021-03-22 14:00:00,76.67,76.67,76.64,76.65,79862.0,66.7606,66.7606,66.7344,66.7432,79862.0
2021-03-22 14:05:00,76.65,76.68,76.64,76.67,270253.0,66.7432,66.7693,66.7344,66.7606,270253.0
2021-03-22 14:10:00,76.67,76.68,76.64,76.64,294022.0,66.7606,66.7693,66.7344,66.7344,294022.0
2021-03-22 14:15:00,76.64,76.67,76.63,76.64,344045.0,66.7344,66.7606,66.7257,66.7344,344045.0
2021-03-22 14:20:00,76.64,76.65,76.6,76.62,191098.0,66.7344,66.7432,66.6996,66.717,191098.0
2021-03-22 14:25:00,76.61,76.62,76.6,76.61,564978.0,66.7083,66.717,66.6996,66.7083,564978.0
2021-03-22 14:30:00,76.61,76.67,76.6,76.65,543665.0,66.7083,66.7606,66.6996,66.7432,543665.0
2021-03-22 14:35:00,76.65,76.67,76.63,76.66,259738.0,66.7432,66.7606,66.7257,66.7519,259738.0
2021-03-22 14:40:00,76.65,76.66,76.62,76.64,154290.0,66.7432,66.7519,66.717,66.7344,154290.0
2021-03-22 14:45:00,76.63,76.65,76.62,76.64,367134.0,66.7257,66.7432,66.717,66.7344,367134.0
2021-03-22 14:50:00,76.63,76.64,76.61,76.63,474195.0,66.7257,66.7344,66.7083,66.7257,474195.0
2021-03-22 14:55:00,76.62,76.64,76.61,76.62,178696.0,66.717,66.7344,66.7083,66.717,178696.0
2021-03-22 15:00:00,76.62,76.65,76.61,76.63,382467.0,66.717,66.7432,66.7083,66.7257,382467.0
2021-03-22 15:05:00,76.63,76.64,76.6,76.61,166800.0,66.7257,66.7344,66.6996,66.7083,166800.0
2021-03-22 15:10:00,76.62,76.63,76.59,76.59,180416.0,66.717,66.7257,66.6909,66.6909,180416.0
2021-03-22 15:15:00,76.59,76.62,76.56,76.56,567888.0,66.6909,66.717,66.6648,66.6648,567888.0
2021-03-22 15:20:00,76.57,76.58,76.54,76.55,361282.0,66.6735,66.6822,66.6474,66.6561,361282.0
2021-03-22 15:25:00,76.56,76.56,76.53,76.54,447136.0,66.6648,66.6648,66.6387,66.6474,447136.0
2021-03-22 15:30:00,76.54,76.57,76.5,76.52,465839.0,66.6474,66.6735,66.6125,66.63,465839.0
2021-03-22 15:35:00,76.52,76.53,76.51,76.51,158140.0,66.63,66.6387,66.6213,66.6213,158140.0
2021-03-22 15:40:00,76.52,76.52,76.46,76.48,558319.0,66.63,66.63,66.5777,66.5951,558319.0
2021-03-22 15:45:00,76.48,76.49,76.43,76.45,319931.0,66.5951,66.6038,66.5516,66.569,319931.0
2021-03-22 15:50:00,76.44,76.47,76.42,76.46,1338173.0,66.5603,66.5864,66.5429,66.5777,1338173.0
2021-03-22 15:55:00,76.46,76.5,76.43,76.5,2373065.0,66.5777,66.6125,66.5516,66.6125,2373065.0
2021-03-23 09:30:00,75.98,75.99,75.92,75.95,517107.0,66.1598,66.1685,66.1075,66.1336,517107.0
2021-03-23 09:35:00,75.95,76.01,75.94,76.0,219676.0,66.1336,66.1859,66.1249,66.1772,219676.0
2021-03-23 09:40:00,76.0,76.05,75.97,76.03,160502.0,66.1772,66.2207,66.151,66.2033,160502.0
2021-03-23 09:45:00,76.03,76.05,75.99,75.99,102187.0,66.2033,66.2207,66.1685,66.1685,102187.0
2021-03-23 09:50:00,75.99,76.01,75.95,75.96,160365.0,66.1685,66.1859,66.1336,66.1423,160365.0
2021-03-23 09:55:00,75.96,76.02,75.95,76.01,346220.0,66.1423,66.1946,66.1336,66.1859,346220.0
2021-03-23 10:00:00,76.01,76.05,75.97,75.98,363946.0,66.1859,66.2207,66.151,66.1598,363946.0
2021-03-23 10:05:00,75.98,76.02,75.93,76.0,186152.0,66.1598,66.1946,66.1162,66.1772,186152.0
2021-03-23 10:10:00,76.0,76.04,75.97,75.98,228580.0,66.1772,66.212,66.151,66.1598,228580.0
2021-03-23 10:15:00,75.98,76.04,75.98,76.03,53526.0,66.1598,66.212,66.1598,66.2033,53526.0
2021-03-23 10:20:00,76.03,76.06,76.0,76.05,108325.0,66.2033,66.2294,66.1772,66.2207,108325.0
2021-03-23 10:25:00,76.05,76.07,76.01,76.02,95226.0,66.2207,66.2381,66.1859,66.1946,95226.0
2021-03-23 10:30:00,76.02,76.03,75.91,75.92,158379.0,66.1946,66.2033,66.0988,66.1075,158379.0
2021-03-23 10:35:00,75.92,75.92,75.84,75.86,351146.0,66.1075,66.1075,66.0378,66.0553,351146.0
2021-03-23 10:40:00,75.87,75.87,75.81,75.85,80884.0,66.064,66.064,66.0117,66.0466,80884.0
2021-03-23 10:45:00,75.85,75.92,75.84,75.89,112038.0,66.0466,66.1075,66.0378,66.0814,112038.0
2021-03-23 10:50:00,75.88,75.96,75.86,75.96,166699.0,66.0727,66.1423,66.0553,66.1423,166699.0
2021-03-23 10:55:00,75.96,75.99,75.95,75.97,291132.0,66.1423,66.1685,66.1336,66.151,291132.0
2021-03-23 11:00:00,75.98,76.0,75.92,75.95,255595.0,66.1598,66.1772,66.1075,66.1336,255595.0
2021-03-23 11:05:00,75.94,76.02,75.94,76.01,151228.0,66.1249,66.1946,66.1249,66.1859,151228.0
2021-03-23 11:10:00,76.0,76.06,75.99,76.03,97774.0,66.1772,66.2294,66.1685,66.2033,97774.0
2021-03-23 11:15:00,76.03,76.08,76.0,76.06,217275.0,66.2033,66.2468,66.1772,66.2294,217275.0
2021-03-23 11:20:00,76.05,76.08,76.02,76.05,302014.0,66.2207,66.2468,66.1946,66.2207,302014.0
2021-03-23 11:25:00,76.06,76.09,76.05,76.07,100957.0,66.2294,66.2555,66.2207,66.2381,100957.0
2021-03-23 11:30:00,76.08,76.09,76.01,76.03,142017.0,66.2468,66.2555,66.1859,66.2033,142017.0
2021-03-23 11:35:00,76.03,76.04,75.96,75.97,83534.0,66.2033,66.212,66.1423,66.151,83534.0
2021-03-23 11:40:00,75.97,75.98,75.93,75.98,64112.0,66.151,66.1598,66.1162,66.1598,64112.0
2021-03-23 11:45:00,75.97,75.99,75.94,75.97,115775.0,66.151,66.1685,66.1249,66.151,115775.0
2021-03-23 11:50:00,75.97,75.99,75.94,75.97,52709.0,66.151,66.1685,66.1249,66.151,52709.0
2021-03-23 11:55:00,75.96,76.02,75.95,76.01,209341.0,66.1423,66.1946,66.1336,66.1859,209341.0
2021-03-23 12:00:00,76.01,76.03,75.98,75.98,134122.0,66.1859,66.2033,66.1598,66.1598,134122.0
2021-03-23 12:05:00,75.98,75.99,75.89,75.95,678771.0,66.1598,66.1685,66.0814,66.1336,678771.0
2021-03-23 12:10:00,75.95,75.96,75.92,75.95,126072.0,66.1336,66.1423,66.1075,66.1336,126072.0
2021-03-23 12:15:00,75.95,75.97,75.93,75.97,96445.0,66.1336,66.151,66.1162,66.151,96445.0
2021-03-23 12:20:00,75.96,75.99,75.93,75.98,343589.0,66.1423,66.1685,66.1162,66.1598,343589.0
2021-03-23 12:25:00,75.98,75.99,75.91,75.93,257593.0,66.1598,66.1685,66.0988,66.1162,257593.0
2021-03-23 12:30:00,75.93,75.95,75.83,75.84,418900.0,66.1162,66.1336,66.0291,66.0378,418900.0
2021-03-23 12:35:00,75.83,75.92,75.82,75.91,158331.0,66.0291,66.1075,66.0204,66.0988,158331.0
2021-03-23 12:40:00,75.91,75.92,75.86,75.9,150495.0,66.0988,66.1075,66.0553,66.0901,150495.0
2021-03-23 12:45:00,75.9,75.91,75.88,75.9,65838.0,66.0901,66.0988,66.0727,66.0901,65838.0
2021-03-23 12:50:00,75.9,75.96,75.88,75.94,227774.0,66.0901,66.1423,66.0727,66.1249,227774.0
2021-03-23 12:55:00,75.95,75.97,75.94,75.95,29791.0,66.1336,66.151,66.1249,66.1336,29791.0
2021-03-23 13:00:00,75.96,75.99,75.95,75.97,324154.0,66.1423,66.1685,66.1336,66.151,324154.0
2021-03-23 13:05:00,75.97,75.98,75.95,75.96,130785.0,66.151,66.1598,66.1336,66.1423,130785.0
2021-03-23 13:10:00,75.97,75.99,75.95,75.98,83883.0,66.151,66.1685,66.1336,66.1598,83883.0
2021-03-23 13:15:00,75.98,76.02,75.97,76.0,172161.0,66.1598,66.1946,66.151,66.1772,172161.0
2021-03-23 13:20:00,76.0,76.0,75.97,75.99,199381.0,66.1772,66.1772,66.151,66.1685,199381.0
2021-03-23 13:25:00,76.0,76.01,75.94,75.96,156352.0,66.1772,66.1859,66.1249,66.1423,156352.0
2021-03-23 13:30:00,75.97,75.97,75.9,75.91,126253.0,66.151,66.151,66.0901,66.0988,126253.0
2021-03-23 13:35:00,75.91,75.92,75.84,75.84,249275.0,66.0988,66.1075,66.0378,66.0378,249275.0
2021-03-23 13:40:00,75.84,75.84,75.78,75.79,111987.0,66.0378,66.0378,65.9856,65.9943,111987.0
2021-03-23 13:45:00,75.79,75.84,75.78,75.84,166502.0,65.9943,66.0378,65.9856,66.0378,166502.0
2021-03-23 13:50:00,75.84,75.84,75.8,75.82,108051.0,66.0378,66.0378,66.003,66.0204,108051.0
2021-03-23 13:55:00,75.82,75.82,75.73,75.78,246736.0,66.0204,66.0204,65.9421,65.9856,246736.0
2021-03-23 14:00:00,75.78,75.79,75.73,75.77,117671.0,65.9856,65.9943,65.9421,65.9769,117671.0
2021-03-23 14:05:00,75.77,75.78,75.73,75.77,136422.0,65.9769,65.9856,65.9421,65.9769,136422.0
2021-03-23 14:10:00,75.78,75.81,75.76,75.8,627365.0,65.9856,66.0117,65.9682,66.003,627365.0
2021-03-23 14:15:00,75.8,75.8,75.75,75.76,186270.0,66.003,66.003,65.9595,65.9682,186270.0
2021-03-23 14:20:00,75.77,75.79,75.75,75.78,473551.0,65.9769,65.9943,65.9595,65.9856,473551.0
2021-03-23 14:25:00,75.78,75.79,75.74,75.77,185066.0,65.9856,65.9943,65.9508,65.9769,185066.0
2021-03-23 14:30:00,75.76,75.79,75.72,75.74,536797.0,65.9682,65.9943,65.9334,65.9508,536797.0
2021-03-23 14:35:00,75.74,75.75,75.68,75.69,451568.0,65.9508,65.9595,65.8985,65.9072,451568.0
2021-03-23 14:40:00,75.69,75.7,75.63,75.67,210492.0,65.9072,65.9159,65.855,65.8898,210492.0
2021-03-23 14:45:00,75.67,75.69,75.64,75.69,217575.0,65.8898,65.9072,65.8637,65.9072,217575.0
2021-03-23 14:50:00,75.69,75.69,75.63,75.63,442089.0,65.9072,65.9072,65.855,65.855,442089.0
2021-03-23 14:55:00,75.63,75.63,75.53,75.53,395220.0,65.855,65.855,65.7679,65.7679,395220.0
2021-03-23 15:00:00,75.53,75.57,75.49,75.57,232381.0,65.7679,65.8027,65.7331,65.8027,232381.0
2021-03-23 15:05:00,75.57,75.6,75.54,75.55,349716.0,65.8027,65.8289,65.7766,65.7853,349716.0
2021-03-23 15:10:00,75.56,75.57,75.52,75.54,322461.0,65.794,65.8027,65.7592,65.7766,322461.0
2021-03-23 15:15:00,75.53,75.54,75.49,75.51,188973.0,65.7679,65.7766,65.7331,65.7505,188973.0
2021-03-23 15:20:00,75.51,75.51,75.42,75.43,116685.0,65.7505,65.7505,65.6721,65.6808,116685.0
2021-03-23 15:25:00,75.43,75.48,75.4,75.45,160325.0,65.6808,65.7244,65.6547,65.6983,160325.0
2021-03-23 15:30:00,75.44,75.45,75.38,75.39,287692.0,65.6895,65.6983,65.6373,65.646,287692.0
2021-03-23 15:35:00,75.39,75.41,75.34,75.38,485763.0,65.646,65.6634,65.6025,65.6373,485763.0
2021-03-23 15:40:00,75.38,75.41,75.36,75.41,431948.0,65.6373,65.6634,65.6199,65.6634,431948.0
2021-03-23 15:45:00,75.41,75.51,75.41,75.43,679319.0,65.6634,65.7505,65.6634,65.6808,679319.0
2021-03-23 15:50:00,75.43,75.44,75.36,75.42,525583.0,65.6808,65.6895,65.6199,65.6721,525583.0
2021-03-23 15:55:00,75.42,75.47,75.41,75.43,2278309.0,65.6721,65.7157,65.6634,65.6808,2278309.0
2021-03-24 09:30:00,75.23,75.28,75.22,75.24,594578.0,65.5067,65.5502,65.498,65.5154,594578.0
2021-03-24 09:35:00,75.24,75.29,75.23,75.29,156767.0,65.5154,65.5589,65.5067,65.5589,156767.0
2021-03-24 09:40:00,75.29,75.36,75.28,75.35,133847.0,65.5589,65.6199,65.5502,65.6112,133847.0
2021-03-24 09:45:00,75.35,75.4,75.31,75.31,650955.0,65.6112,65.6547,65.5763,65.5763,650955.0
2021-03-24 09:50:00,75.31,75.32,75.18,75.21,227839.0,65.5763,65.5851,65.4632,65.4893,227839.0
2021-03-24 09:55:00,75.21,75.24,75.18,75.2,92601.0,65.4893,65.5154,65.4632,65.4806,92601.0
2021-03-24 10:00:00,75.19,75.34,75.19,75.3,83048.0,65.4719,65.6025,65.4719,65.5676,83048.0
2021-03-24 10:05:00,75.3,75.34,75.26,75.28,128679.0,65.5676,65.6025,65.5328,65.5502,128679.0
2021-03-24 10:10:00,75.28,75.34,75.25,75.3,154446.0,65.5502,65.6025,65.5241,65.5676,154446.0
2021-03-24 10:15:00,75.3,75.3,75.16,75.17,280568.0,65.5676,65.5676,65.4457,65.4544,280568.0
2021-03-24 10:20:00,75.17,75.24,75.17,75.2,121848.0,65.4544,65.5154,65.4544,65.4806,121848.0
2021-03-24 10:25:00,75.2,75.27,75.18,75.27,168718.0,65.4806,65.5415,65.4632,65.5415,168718.0
2021-03-24 10:30:00,75.26,75.27,75.21,75.23,98933.0,65.5328,65.5415,65.4893,65.5067,98933.0
2021-03-24 10:35:00,75.23,75.31,75.22,75.28,93829.0,65.5067,65.5763,65.498,65.5502,93829.0
2021-03-24 10:40:00,75.28,75.31,75.27,75.29,68583.0,65.5502,65.5763,65.5415,65.5589,68583.0
2021-03-24 10:45:00,75.3,75.37,75.29,75.36,191759.0,65.5676,65.6286,65.5589,65.6199,191759.0
2021-03-24 10:50:00,75.36,75.41,75.34,75.4,196125.0,65.6199,65.6634,65.6025,65.6547,196125.0
2021-03-24 10:55:00,75.4,75.42,75.37,75.39,189225.0,65.6547,65.6721,65.6286,65.646,189225.0
2021-03-24 11:00:00,75.4,75.43,75.39,75.41,79012.0,65.6547,65.6808,65.646,65.6634,79012.0
2021-03-24 11:05:00,75.42,75.48,75.41,75.45,189211.0,65.6721,65.7244,65.6634,65.6983,189211.0
2021-03-24 11:10:00,75.45,75.47,75.39,75.45,226092.0,65.6983,65.7157,65.646,65.6983,226092.0
2021-03-24 11:15:00,75.45,75.47,75.39,75.42,158243.0,65.6983,65.7157,65.646,65.6721,158243.0
2021-03-24 11:20:00,75.42,75.45,75.39,75.43,1016667.0,65.6721,65.6983,65.646,65.6808,1016667.0
2021-03-24 11:25:00,75.43,75.48,75.42,75.45,240276.0,65.6808,65.7244,65.6721,65.6983,240276.0
2021-03-24 11:30:00,75.45,75.48,75.43,75.45,178685.0,65.6983,65.7244,65.6808,65.6983,178685.0
2021-03-24 11:35:00,75.46,75.48,75.43,75.45,113191.0,65.707,65.7244,65.6808,65.6983,113191.0
2021-03-24 11:40:00,75.44,75.48,75.43,75.48,57363.0,65.6895,65.7244,65.6808,65.7244,57363.0
2021-03-24 11:45:00,75.48,75.51,75.46,75.46,170829.0,65.7244,65.7505,65.707,65.707,170829.0
2021-03-24 11:50:00,75.46,75.48,75.43,75.44,277228.0,65.707,65.7244,65.6808,65.6895,277228.0
2021-03-24 11:55:00,75.44,75.47,75.41,75.46,209828.0,65.6895,65.7157,65.6634,65.707,209828.0
2021-03-24 12:00:00,75.47,75.51,75.45,75.5,136936.0,65.7157,65.7505,65.6983,65.7418,136936.0
2021-03-24 12:05:00,75.49,75.57,75.48,75.56,137974.0,65.7331,65.8027,65.7244,65.794,137974.0
2021-03-24 12:10:00,75.56,75.56,75.52,75.53,84965.0,65.794,65.794,65.7592,65.7679,84965.0
2021-03-24 12:15:00,75.53,75.57,75.52,75.56,193645.0,65.7679,65.8027,65.7592,65.794,193645.0
2021-03-24 12:20:00,75.56,75.58,75.56,75.56,120272.0,65.794,65.8115,65.794,65.794,120272.0
2021-03-24 12:25:00,75.57,75.57,75.52,75.57,314467.0,65.8027,65.8027,65.7592,65.8027,314467.0
2021-03-24 12:30:00,75.57,75.57,75.49,75.53,223316.0,65.8027,65.8027,65.7331,65.7679,223316.0
2021-03-24 12:35:00,75.53,75.59,75.52,75.58,293413.0,65.7679,65.8202,65.7592,65.8115,293413.0
2021-03-24 12:40:00,75.58,75.59,75.56,75.58,152766.0,65.8115,65.8202,65.794,65.8115,152766.0
2021-03-24 12:45:00,75.59,75.59,75.51,75.51,289236.0,65.8202,65.8202,65.7505,65.7505,289236.0
2021-03-24 12:50:00,75.51,75.52,75.45,75.46,147018.0,65.7505,65.7592,65.6983,65.707,147018.0
2021-03-24 12:55:00,75.46,75.49,75.45,75.46,175054.0,65.707,65.7331,65.6983,65.707,175054.0
2021-03-24 13:00:00,75.46,75.46,75.35,75.41,162066.0,65.707,65.707,65.6112,65.6634,162066.0
2021-03-24 13:05:00,75.41,75.41,75.37,75.4,121176.0,65.6634,65.6634,65.6286,65.6547,121176.0
2021-03-24 13:10:00,75.4,75.41,75.32,75.32,132710.0,65.6547,65.6634,65.5851,65.5851,132710.0
2021-03-24 13:15:00,75.31,75.36,75.29,75.35,243516.0,65.5763,65.6199,65.5589,65.6112,243516.0
2021-03-24 13:20:00,75.35,75.38,75.33,75.38,158876.0,65.6112,65.6373,65.5938,65.6373,158876.0
2021-03-24 13:25:00,75.37,75.41,75.36,75.39,41906.0,65.6286,65.6634,65.6199,65.646,41906.0
2021-03-24 13:30:00,75.39,75.43,75.39,75.41,119006.0,65.646,65.6808,65.646,65.6634,119006.0
2021-03-24 13:35:00,75.4,75.46,75.4,75.45,156558.0,65.6547,65.707,65.6547,65.6983,156558.0
2021-03-24 13:40:00,75.45,75.46,75.32,75.32,468199.0,65.6983,65.707,65.5851,65.5851,468199.0
2021-03-24 13:45:00,75.32,75.43,75.31,75.42,483078.0,65.5851,65.6808,65.5763,65.6721,483078.0
2021-03-24 13:50:00,75.43,75.46,75.43,75.44,254380.0,65.6808,65.707,65.6808,65.6895,254380.0
2021-03-24 13:55:00,75.44,75.47,75.43,75.46,70215.0,65.6895,65.7157,65.6808,65.707,70215.0
2021-03-24 14:00:00,75.47,75.47,75.4,75.44,254181.0,65.7157,65.7157,65.6547,65.6895,254181.0
2021-03-24 14:05:00,75.44,75.49,75.42,75.46,146118.0,65.6895,65.7331,65.6721,65.707,146118.0
2021-03-24 14:10:00,75.46,75.47,75.43,75.43,68679.0,65.707,65.7157,65.6808,65.6808,68679.0
2021-03-24 14:15:00,75.43,75.48,75.43,75.47,189137.0,65.6808,65.7244,65.6808,65.7157,189137.0
2021-03-24 14:20:00,75.47,75.5,75.45,75.45,159007.0,65.7157,65.7418,65.6983,65.6983,159007.0
2021-03-24 14:25:00,75.45,75.46,75.38,75.39,184459.0,65.6983,65.707,65.6373,65.646,184459.0
2021-03-24 14:30:00,75.38,75.39,75.3,75.33,213969.0,65.6373,65.646,65.5676,65.5938,213969.0
2021-03-24 14:35:00,75.32,75.36,75.3,75.32,120049.0,65.5851,65.6199,65.5676,65.5851,120049.0
2021-03-24 14:40:00,75.31,75.32,75.26,75.28,229291.0,65.5763,65.5851,65.5328,65.5502,229291.0
2021-03-24 14:45:00,75.27,75.37,75.26,75.36,348065.0,65.5415,65.6286,65.5328,65.6199,348065.0
2021-03-24 14:50:00,75.35,75.36,75.26,75.27,420819.0,65.6112,65.6199,65.5328,65.5415,420819.0
2021-03-24 14:55:00,75.27,75.32,75.25,75.26,124704.0,65.5415,65.5851,65.5241,65.5328,124704.0
2021-03-24 15:00:00,75.26,75.3,75.25,75.27,216130.0,65.5328,65.5676,65.5241,65.5415,216130.0
2021-03-24 15:05:00,75.27,75.33,75.26,75.3,157941.0,65.5415,65.5938,65.5328,65.5676,157941.0
2021-03-24 15:10:00,75.3,75.32,75.26,75.29,302345.0,65.5676,65.5851,65.5328,65.5589,302345.0
2021-03-24 15:15:00,75.28,75.32,75.25,75.31,306821.0,65.5502,65.5851,65.5241,65.5763,306821.0
2021-03-24 15:20:00,75.31,75.31,75.18,75.2,391156.0,65.5763,65.5763,65.4632,65.4806,391156.0
2021-03-24 15:25:00,75.2,75.24,75.18,75.2,248927.0,65.4806,65.5154,65.4632,65.4806,248927.0
2021-03-24 15:30:00,75.2,75.21,75.14,75.15,364939.0,65.4806,65.4893,65.4283,65.437,364939.0
2021-03-24 15:35:00,75.15,75.18,75.12,75.13,139975.0,65.437,65.4632,65.4109,65.4196,139975.0
2021-03-24 15:40:00,75.13,75.17,75.12,75.14,275950.0,65.4196,65.4544,65.4109,65.4283,275950.0
2021-03-24 15:45:00,75.13,75.18,75.12,75.15,369390.0,65.4196,65.4632,65.4109,65.437,369390.0
2021-03-24 15:50:00,75.15,75.15,75.09,75.09,407194.0,65.437,65.437,65.3848,65.3848,407194.0
2021-03-24 15:55:00,75.1,75.12,75.05,75.07,1926844.0,65.3935,65.4109,65.35,65.3674,1926844.0
2021-03-25 09:30:00,75.01,75.04,74.93,74.96,605890.0,65.3151,65.3412,65.2455,65.2716,605890.0
2021-03-25 09:35:00,74.95,75.12,74.94,75.06,280451.0,65.2629,65.4109,65.2542,65.3587,280451.0
2021-03-25 09:40:00,75.07,75.13,75.05,75.06,103718.0,65.3674,65.4196,65.35,65.3587,103718.0
2021-03-25 09:45:00,75.06,75.11,75.02,75.07,148499.0,65.3587,65.4022,65.3238,65.3674,148499.0
2021-03-25 09:50:00,75.06,75.06,74.9,74.96,210916.0,65.3587,65.3587,65.2193,65.2716,210916.0
2021-03-25 09:55:00,74.96,75.05,74.91,75.04,197030.0,65.2716,65.35,65.228,65.3412,197030.0
2021-03-25 10:00:00,75.04,75.13,75.02,75.1,490337.0,65.3412,65.4196,65.3238,65.3935,490337.0
2021-03-25 10:05:00,75.1,75.13,75.05,75.12,132896.0,65.3935,65.4196,65.35,65.4109,132896.0
2021-03-25 10:10:00,75.12,75.16,75.1,75.1,147345.0,65.4109,65.4457,65.3935,65.3935,147345.0
2021-03-25 10:15:00,75.1,75.1,74.98,75.04,172110.0,65.3935,65.3935,65.289,65.3412,172110.0
2021-03-25 10:20:00,75.04,75.16,75.04,75.11,192931.0,65.3412,65.4457,65.3412,65.4022,192931.0
2021-03-25 10:25:00,75.11,75.17,75.06,75.08,350848.0,65.4022,65.4544,65.3587,65.3761,350848.0
2021-03-25 10:30:00,75.08,75.12,75.03,75.04,216660.0,65.3761,65.4109,65.3325,65.3412,216660.0
2021-03-25 10:35:00,75.03,75.11,75.01,75.07,140452.0,65.3325,65.4022,65.3151,65.3674,140452.0
2021-03-25 10:40:00,75.08,75.08,74.97,75.01,492383.0,65.3761,65.3761,65.2803,65.3151,492383.0
2021-03-25 10:45:00,75.02,75.05,74.92,74.92,328751.0,65.3238,65.35,65.2368,65.2368,328751.0
2021-03-25 10:50:00,74.92,74.94,74.87,74.87,146363.0,65.2368,65.2542,65.1932,65.1932,146363.0
2021-03-25 10:55:00,74.87,74.99,74.86,74.99,129655.0,65.1932,65.2977,65.1845,65.2977,129655.0
2021-03-25 11:00:00,74.99,74.99,74.84,74.86,187699.0,65.2977,65.2977,65.1671,65.1845,187699.0
2021-03-25 11:05:00,74.86,74.94,74.83,74.87,128108.0,65.1845,65.2542,65.1584,65.1932,128108.0
2021-03-25 11:10:00,74.87,74.99,74.86,74.97,201362.0,65.1932,65.2977,65.1845,65.2803,201362.0
2021-03-25 11:15:00,74.98,75.02,74.95,75.02,116048.0,65.289,65.3238,65.2629,65.3238,116048.0
2021-03-25 11:20:00,75.02,75.04,75.0,75.0,183544.0,65.3238,65.3412,65.3064,65.3064,183544.0
2021-03-25 11:25:00,75.01,75.06,74.93,75.06,143408.0,65.3151,65.3587,65.2455,65.3587,143408.0
2021-03-25 11:30:00,75.07,75.12,75.04,75.11,353786.0,65.3674,65.4109,65.3412,65.4022,353786.0
2021-03-25 11:35:00,75.11,75.16,75.1,75.15,413236.0,65.4022,65.4457,65.3935,65.437,413236.0
2021-03-25 11:40:00,75.16,75.16,75.08,75.08,146309.0,65.4457,65.4457,65.3761,65.3761,146309.0
2021-03-25 11:45:00,75.09,75.14,75.05,75.1,142960.0,65.3848,65.4283,65.35,65.3935,142960.0
2021-03-25 11:50:00,75.1,75.19,75.09,75.17,158884.0,65.3935,65.4719,65.3848,65.4544,158884.0
2021-03-25 11:55:00,75.17,75.24,75.14,75.21,264502.0,65.4544,65.5154,65.4283,65.4893,264502.0
2021-03-25 12:00:00,75.21,75.28,75.19,75.27,843585.0,65.4893,65.5502,65.4719,65.5415,843585.0
2021-03-25 12:05:00,75.27,75.27,75.21,75.22,208470.0,65.5415,65.5415,65.4893,65.498,208470.0
2021-03-25 12:10:00,75.21,75.24,75.17,75.18,99336.0,65.4893,65.5154,65.4544,65.4632,99336.0
2021-03-25 12:15:00,75.18,75.28,75.18,75.27,87544.0,65.4632,65.5502,65.4632,65.5415,87544.0
2021-03-25 12:20:00,75.27,75.31,75.26,75.31,379671.0,65.5415,65.5763,65.5328,65.5763,379671.0
2021-03-25 12:25:00,75.31,75.34,75.29,75.31,494064.0,65.5763,65.6025,65.5589,65.5763,494064.0
2021-03-25 12:30:00,75.31,75.37,75.31,75.36,456103.0,65.5763,65.6286,65.5763,65.6199,456103.0
2021-03-25 12:35:00,75.36,75.38,75.33,75.36,218487.0,65.6199,65.6373,65.5938,65.6199,218487.0
2021-03-25 12:40:00,75.36,75.43,75.36,75.42,261797.0,65.6199,65.6808,65.6199,65.6721,261797.0
2021-03-25 12:45:00,75.42,75.45,75.41,75.42,273865.0,65.6721,65.6983,65.6634,65.6721,273865.0
2021-03-25 12:50:00,75.41,75.42,75.38,75.4,107585.0,65.6634,65.6721,65.6373,65.6547,107585.0
2021-03-25 12:55:00,75.4,75.43,75.37,75.38,478309.0,65.6547,65.6808,65.6286,65.6373,478309.0
2021-03-25 13:00:00,75.38,75.38,75.3,75.36,456292.0,65.6373,65.6373,65.5676,65.6199,456292.0
2021-03-25 13:05:00,75.37,75.42,75.36,75.39,224200.0,65.6286,65.6721,65.6199,65.646,224200.0
2021-03-25 13:10:00,75.39,75.48,75.38,75.48,153257.0,65.646,65.7244,65.6373,65.7244,153257.0
2021-03-25 13:15:00,75.48,75.49,75.41,75.42,306280.0,65.7244,65.7331,65.6634,65.6721,306280.0
2021-03-25 13:20:00,75.43,75.44,75.38,75.41,185324.0,65.6808,65.6895,65.6373,65.6634,185324.0
2021-03-25 13:25:00,75.41,75.43,75.37,75.38,332394.0,65.6634,65.6808,65.6286,65.6373,332394.0
2021-03-25 13:30:00,75.38,75.43,75.34,75.37,137059.0,65.6373,65.6808,65.6025,65.6286,137059.0
2021-03-25 13:35:00,75.36,75.4,75.31,75.38,208964.0,65.6199,65.6547,65.5763,65.6373,208964.0
2021-03-25 13:40:00,75.38,75.45,75.37,75.43,226110.0,65.6373,65.6983,65.6286,65.6808,226110.0
2021-03-25 13:45:00,75.43,75.48,75.34,75.4,402239.0,65.6808,65.7244,65.6025,65.6547,402239.0
2021-03-25 13:50:00,75.4,75.43,75.38,75.43,90601.0,65.6547,65.6808,65.6373,65.6808,90601.0
2021-03-25 13:55:00,75.44,75.44,75.37,75.38,69701.0,65.6895,65.6895,65.6286,65.6373,69701.0
2021-03-25 14:00:00,75.37,75.39,75.32,75.34,100167.0,65.6286,65.646,65.5851,65.6025,100167.0
2021-03-25 14:05:00,75.34,75.4,75.32,75.36,137007.0,65.6025,65.6547,65.5851,65.6199,137007.0
2021-03-25 14:10:00,75.36,75.4,75.34,75.39,132299.0,65.6199,65.6547,65.6025,65.646,132299.0
2021-03-25 14:15:00,75.39,75.45,75.36,75.43,211107.0,65.646,65.6983,65.6199,65.6808,211107.0
2021-03-25 14:20:00,75.43,75.44,75.38,75.42,98043.0,65.6808,65.6895,65.6373,65.6721,98043.0
2021-03-25 14:25:00,75.42,75.43,75.33,75.34,124400.0,65.6721,65.6808,65.5938,65.6025,124400.0
2021-03-25 14:30:00,75.35,75.4,75.35,75.4,68068.0,65.6112,65.6547,65.6112,65.6547,68068.0
2021-03-25 14:35:00,75.39,75.51,75.38,75.49,186929.0,65.646,65.7505,65.6373,65.7331,186929.0
2021-03-25 14:40:00,75.48,75.53,75.48,75.52,103802.0,65.7244,65.7679,65.7244,65.7592,103802.0
2021-03-25 14:45:00,75.53,75.57,75.53,75.54,97054.0,65.7679,65.8027,65.7679,65.7766,97054.0
2021-03-25 14:50:00,75.54,75.59,75.51,75.58,173851.0,65.7766,65.8202,65.7505,65.8115,173851.0
2021-03-25 14:55:00,75.58,75.58,75.52,75.57,90355.0,65.8115,65.8115,65.7592,65.8027,90355.0
2021-03-25 15:00:00,75.56,75.6,75.56,75.59,120667.0,65.794,65.8289,65.794,65.8202,120667.0
2021-03-25 15:05:00,75.6,75.6,75.54,75.56,97492.0,65.8289,65.8289,65.7766,65.794,97492.0
2021-03-25 15:10:00,75.55,75.63,75.55,75.6,429564.0,65.7853,65.855,65.7853,65.8289,429564.0
2021-03-25 15:15:00,75.6,75.64,75.6,75.61,93219.0,65.8289,65.8637,65.8289,65.8376,93219.0
2021-03-25 15:20:00,75.61,75.63,75.56,75.57,709015.0,65.8376,65.855,65.794,65.8027,709015.0
2021-03-25 15:25:00,75.58,75.59,75.55,75.58,238931.0,65.8115,65.8202,65.7853,65.8115,238931.0
2021-03-25 15:30:00,75.58,75.61,75.55,75.59,314520.0,65.8115,65.8376,65.7853,65.8202,314520.0
2021-03-25 15:35:00,75.59,75.61,75.55,75.6,264938.0,65.8202,65.8376,65.7853,65.8289,264938.0
2021-03-25 15:40:00,75.61,75.64,75.59,75.62,544911.0,65.8376,65.8637,65.8202,65.8463,544911.0
2021-03-25 15:45:00,75.62,75.64,75.6,75.64,502546.0,65.8463,65.8637,65.8289,65.8637,502546.0
2021-03-25 15:50:00,75.64,75.66,75.6,75.61,689607.0,65.8637,65.8811,65.8289,65.8376,689607.0
2021-03-25 15:55:00,75.61,75.62,75.56,75.62,3267471.0,65.8376,65.8463,65.794,65.8463,3267471.0
2021-03-26 09:30:00,75.88,75.95,75.87,75.94,319596.0,66.0727,66.1336,66.064,66.1249,319596.0
2021-03-26 09:35:00,75.95,75.99,75.91,75.98,173052.0,66.1336,66.1685,66.0988,66.1598,173052.0
2021-03-26 09:40:00,75.99,76.0,75.95,75.98,273518.0,66.1685,66.1772,66.1336,66.1598,273518.0
2021-03-26 09:45:00,75.98,76.03,75.97,76.01,304781.0,66.1598,66.2033,66.151,66.1859,304781.0
2021-03-26 09:50:00,76.0,76.02,75.95,75.97,449874.0,66.1772,66.1946,66.1336,66.151,449874.0
2021-03-26 09:55:00,75.97,76.0,75.97,75.99,155158.0,66.151,66.1772,66.151,66.1685,155158.0
2021-03-26 10:00:00,76.0,76.06,75.98,76.05,242939.0,66.1772,66.2294,66.1598,66.2207,242939.0
2021-03-26 10:05:00,76.04,76.05,76.0,76.01,122505.0,66.212,66.2207,66.1772,66.1859,122505.0
2021-03-26 10:10:00,76.01,76.05,75.99,76.05,245075.0,66.1859,66.2207,66.1685,66.2207,245075.0
2021-03-26 10:15:00,76.05,76.06,76.01,76.01,130824.0,66.2207,66.2294,66.1859,66.1859,130824.0
2021-03-26 10:20:00,76.02,76.04,75.98,76.03,411220.0,66.1946,66.212,66.1598,66.2033,411220.0
2021-03-26 10:25:00,76.03,76.09,76.02,76.07,411915.0,66.2033,66.2555,66.1946,66.2381,411915.0
2021-03-26 10:30:00,76.08,76.11,76.05,76.07,563935.0,66.2468,66.273,66.2207,66.2381,563935.0
2021-03-26 10:35:00,76.07,76.09,76.03,76.05,394758.0,66.2381,66.2555,66.2033,66.2207,394758.0
2021-03-26 10:40:00,76.05,76.08,76.04,76.07,208728.0,66.2207,66.2468,66.212,66.2381,208728.0
2021-03-26 10:45:00,76.07,76.08,76.0,76.0,447576.0,66.2381,66.2468,66.1772,66.1772,447576.0
2021-03-26 10:50:00,76.0,76.02,75.98,75.99,114123.0,66.1772,66.1946,66.1598,66.1685,114123.0
2021-03-26 10:55:00,75.99,76.0,75.96,76.0,185682.0,66.1685,66.1772,66.1423,66.1772,185682.0
2021-03-26 11:00:00,76.0,76.04,75.97,76.03,312646.0,66.1772,66.212,66.151,66.2033,312646.0
2021-03-26 11:05:00,76.03,76.06,76.02,76.05,96772.0,66.2033,66.2294,66.1946,66.2207,96772.0
2021-03-26 11:10:00,76.04,76.04,75.96,75.99,247716.0,66.212,66.212,66.1423,66.1685,247716.0
2021-03-26 11:15:00,75.99,76.02,75.97,76.0,278484.0,66.1685,66.1946,66.151,66.1772,278484.0
2021-03-26 11:20:00,76.0,76.01,75.95,75.96,344568.0,66.1772,66.1859,66.1336,66.1423,344568.0
2021-03-26 11:25:00,75.96,76.0,75.96,76.0,183146.0,66.1423,66.1772,66.1423,66.1772,183146.0
2021-03-26 11:30:00,76.0,76.05,75.96,76.05,277459.0,66.1772,66.2207,66.1423,66.2207,277459.0
2021-03-26 11:35:00,76.04,76.07,76.03,76.06,131039.0,66.212,66.2381,66.2033,66.2294,131039.0
2021-03-26 11:40:00,76.06,76.08,76.03,76.06,361026.0,66.2294,66.2468,66.2033,66.2294,361026.0
2021-03-26 11:45:00,76.06,76.11,76.05,76.11,597347.0,66.2294,66.273,66.2207,66.273,597347.0
2021-03-26 11:50:00,76.11,76.12,76.04,76.05,153301.0,66.273,66.2817,66.212,66.2207,153301.0
2021-03-26 11:55:00,76.05,76.1,76.05,76.09,331440.0,66.2207,66.2642,66.2207,66.2555,331440.0
2021-03-26 12:00:00,76.09,76.1,76.07,76.09,180441.0,66.2555,66.2642,66.2381,66.2555,180441.0
2021-03-26 12:05:00,76.09,76.11,76.06,76.11,90237.0,66.2555,66.273,66.2294,66.273,90237.0
2021-03-26 12:10:00,76.11,76.12,76.09,76.12,83051.0,66.273,66.2817,66.2555,66.2817,83051.0
2021-03-26 12:15:00,76.12,76.15,76.1,76.13,563395.0,66.2817,66.3078,66.2642,66.2904,563395.0
2021-03-26 12:20:00,76.14,76.14,76.07,76.07,599859.0,66.2991,66.2991,66.2381,66.2381,599859.0
2021-03-26 12:25:00,76.08,76.12,76.07,76.09,485177.0,66.2468,66.2817,66.2381,66.2555,485177.0
2021-03-26 12:30:00,76.09,76.15,76.09,76.12,286808.0,66.2555,66.3078,66.2555,66.2817,286808.0
2021-03-26 12:35:00,76.12,76.18,76.12,76.18,217313.0,66.2817,66.3339,66.2817,66.3339,217313.0
2021-03-26 12:40:00,76.17,76.18,76.16,76.17,71993.0,66.3252,66.3339,66.3165,66.3252,71993.0
2021-03-26 12:45:00,76.17,76.19,76.15,76.19,280104.0,66.3252,66.3426,66.3078,66.3426,280104.0
2021-03-26 12:50:00,76.19,76.19,76.16,76.17,311885.0,66.3426,66.3426,66.3165,66.3252,311885.0
2021-03-26 12:55:00,76.18,76.18,76.13,76.14,182103.0,66.3339,66.3339,66.2904,66.2991,182103.0
2021-03-26 13:00:00,76.14,76.16,76.13,76.15,209131.0,66.2991,66.3165,66.2904,66.3078,209131.0
2021-03-26 13:05:00,76.15,76.18,76.14,76.17,177237.0,66.3078,66.3339,66.2991,66.3252,177237.0
2021-03-26 13:10:00,76.17,76.18,76.14,76.16,101894.0,66.3252,66.3339,66.2991,66.3165,101894.0
2021-03-26 13:15:00,76.16,76.16,76.14,76.16,209414.0,66.3165,66.3165,66.2991,66.3165,209414.0
2021-03-26 13:20:00,76.16,76.19,76.14,76.17,110862.0,66.3165,66.3426,66.2991,66.3252,110862.0
2021-03-26 13:25:00,76.17,76.18,76.16,76.17,62542.0,66.3252,66.3339,66.3165,66.3252,62542.0
2021-03-26 13:30:00,76.17,76.17,76.13,76.14,93369.0,66.3252,66.3252,66.2904,66.2991,93369.0
2021-03-26 13:35:00,76.14,76.14,76.12,76.14,293229.0,66.2991,66.2991,66.2817,66.2991,293229.0
2021-03-26 13:40:00,76.14,76.14,76.1,76.11,124910.0,66.2991,66.2991,66.2642,66.273,124910.0
2021-03-26 13:45:00,76.11,76.12,76.02,76.03,97606.0,66.273,66.2817,66.1946,66.2033,97606.0
2021-03-26 13:50:00,76.03,76.08,76.01,76.07,128329.0,66.2033,66.2468,66.1859,66.2381,128329.0
2021-03-26 13:55:00,76.07,76.09,76.05,76.09,55920.0,66.2381,66.2555,66.2207,66.2555,55920.0
2021-03-26 14:00:00,76.09,76.11,76.05,76.08,163277.0,66.2555,66.273,66.2207,66.2468,163277.0
2021-03-26 14:05:00,76.08,76.08,75.99,76.0,132452.0,66.2468,66.2468,66.1685,66.1772,132452.0
2021-03-26 14:10:00,75.99,76.0,75.93,75.95,229662.0,66.1685,66.1772,66.1162,66.1336,229662.0
2021-03-26 14:15:00,75.96,75.97,75.9,75.97,260598.0,66.1423,66.151,66.0901,66.151,260598.0
2021-03-26 14:20:00,75.97,76.03,75.95,76.02,165583.0,66.151,66.2033,66.1336,66.1946,165583.0
2021-03-26 14:25:00,76.02,76.08,76.02,76.07,423672.0,66.1946,66.2468,66.1946,66.2381,423672.0
2021-03-26 14:30:00,76.08,76.09,76.04,76.07,189482.0,66.2468,66.2555,66.212,66.2381,189482.0
2021-03-26 14:35:00,76.07,76.09,76.04,76.06,94500.0,66.2381,66.2555,66.212,66.2294,94500.0
2021-03-26 14:40:00,76.06,76.07,76.03,76.05,246837.0,66.2294,66.2381,66.2033,66.2207,246837.0
2021-03-26 14:45:00,76.06,76.07,75.96,75.97,409483.0,66.2294,66.2381,66.1423,66.151,409483.0
2021-03-26 14:50:00,75.97,76.11,75.96,76.11,421127.0,66.151,66.273,66.1423,66.273,421127.0
2021-03-26 14:55:00,76.1,76.15,76.07,76.13,484789.0,66.2642,66.3078,66.2381,66.2904,484789.0
2021-03-26 15:00:00,76.13,76.16,76.12,76.16,191708.0,66.2904,66.3165,66.2817,66.3165,191708.0
2021-03-26 15:05:00,76.16,76.17,76.14,76.15,412719.0,66.3165,66.3252,66.2991,66.3078,412719.0
2021-03-26 15:10:00,76.15,76.23,76.14,76.2,472994.0,66.3078,66.3774,66.2991,66.3513,472994.0
2021-03-26 15:15:00,76.19,76.26,76.19,76.26,218484.0,66.3426,66.4036,66.3426,66.4036,218484.0
2021-03-26 15:20:00,76.25,76.26,76.23,76.23,274496.0,66.3949,66.4036,66.3774,66.3774,274496.0
2021-03-26 15:25:00,76.23,76.29,76.22,76.28,242582.0,66.3774,66.4297,66.3687,66.421,242582.0
2021-03-26 15:30:00,76.28,76.33,76.28,76.32,424334.0,66.421,66.4645,66.421,66.4558,424334.0
2021-03-26 15:35:00,76.32,76.36,76.31,76.34,562320.0,66.4558,66.4906,66.4471,66.4732,562320.0
2021-03-26 15:40:00,76.34,76.36,76.32,76.34,327378.0,66.4732,66.4906,66.4558,66.4732,327378.0
2021-03-26 15:45:00,76.34,76.36,76.32,76.36,690214.0,66.4732,66.4906,66.4558,66.4906,690214.0
2021-03-26 15:50:00,76.36,76.45,76.34,76.45,1130107.0,66.4906,66.569,66.4732,66.569,1130107.0
2021-03-26 15:55:00,76.45,76.62,76.44,76.6,4546186.0,66.569,66.717,66.5603,66.6996,4546186.0
2021-03-29 09:30:00,76.14,76.21,76.11,76.18,357687.0,66.2991,66.36,66.273,66.3339,357687.0
2021-03-29 09:35:00,76.19,76.24,76.18,76.22,119755.0,66.3426,66.3861,66.3339,66.3687,119755.0
2021-03-29 09:40:00,76.22,76.24,76.19,76.2,166409.0,66.3687,66.3861,66.3426,66.3513,166409.0
2021-03-29 09:45:00,76.21,76.22,76.16,76.17,160388.0,66.36,66.3687,66.3165,66.3252,160388.0
2021-03-29 09:50:00,76.17,76.19,76.14,76.16,192890.0,66.3252,66.3426,66.2991,66.3165,192890.0
2021-03-29 09:55:00,76.15,76.17,76.13,76.15,522668.0,66.3078,66.3252,66.2904,66.3078,522668.0
2021-03-29 10:00:00,76.15,76.22,76.11,76.22,211628.0,66.3078,66.3687,66.273,66.3687,211628.0
2021-03-29 10:05:00,76.21,76.21,76.11,76.14,214439.0,66.36,66.36,66.273,66.2991,214439.0
2021-03-29 10:10:00,76.13,76.2,76.11,76.17,224585.0,66.2904,66.3513,66.273,66.3252,224585.0
2021-03-29 10:15:00,76.16,76.18,76.12,76.16,230107.0,66.3165,66.3339,66.2817,66.3165,230107.0
2021-03-29 10:20:00,76.16,76.17,76.08,76.11,542917.0,66.3165,66.3252,66.2468,66.273,542917.0
2021-03-29 10:25:00,76.11,76.16,76.08,76.08,531963.0,66.273,66.3165,66.2468,66.2468,531963.0
2021-03-29 10:30:00,76.08,76.13,76.07,76.08,344378.0,66.2468,66.2904,66.2381,66.2468,344378.0
2021-03-29 10:35:00,76.08,76.18,76.07,76.13,298494.0,66.2468,66.3339,66.2381,66.2904,298494.0
2021-03-29 10:40:00,76.13,76.15,76.1,76.12,147396.0,66.2904,66.3078,66.2642,66.2817,147396.0
2021-03-29 10:45:00,76.12,76.12,76.07,76.08,162101.0,66.2817,66.2817,66.2381,66.2468,162101.0
2021-03-29 10:50:00,76.08,76.1,76.0,76.0,318840.0,66.2468,66.2642,66.1772,66.1772,318840.0
2021-03-29 10:55:00,76.0,76.03,75.98,75.99,172787.0,66.1772,66.2033,66.1598,66.1685,172787.0
2021-03-29 11:00:00,75.99,76.03,75.97,76.0,137223.0,66.1685,66.2033,66.151,66.1772,137223.0
2021-03-29 11:05:00,76.0,76.02,75.94,75.99,171393.0,66.1772,66.1946,66.1249,66.1685,171393.0
2021-03-29 11:10:00,75.99,76.02,75.92,75.96,107980.0,66.1685,66.1946,66.1075,66.1423,107980.0
2021-03-29 11:15:00,75.96,76.01,75.95,76.0,135331.0,66.1423,66.1859,66.1336,66.1772,135331.0
2021-03-29 11:20:00,76.0,76.02,75.98,75.99,60423.0,66.1772,66.1946,66.1598,66.1685,60423.0
2021-03-29 11:25:00,76.0,76.11,75.99,76.1,904274.0,66.1772,66.273,66.1685,66.2642,904274.0
2021-03-29 11:30:00,76.11,76.13,76.07,76.08,224680.0,66.273,66.2904,66.2381,66.2468,224680.0
2021-03-29 11:35:00,76.09,76.1,76.05,76.07,327444.0,66.2555,66.2642,66.2207,66.2381,327444.0
2021-03-29 11:40:00,76.06,76.12,76.06,76.11,93527.0,66.2294,66.2817,66.2294,66.273,93527.0
2021-03-29 11:45:00,76.11,76.14,76.09,76.11,124197.0,66.273,66.2991,66.2555,66.273,124197.0
2021-03-29 11:50:00,76.11,76.2,76.1,76.19,262190.0,66.273,66.3513,66.2642,66.3426,262190.0
2021-03-29 11:55:00,76.18,76.2,76.16,76.16,82569.0,66.3339,66.3513,66.3165,66.3165,82569.0
2021-03-29 12:00:00,76.17,76.2,76.16,76.18,88423.0,66.3252,66.3513,66.3165,66.3339,88423.0
2021-03-29 12:05:00,76.17,76.18,76.1,76.12,108577.0,66.3252,66.3339,66.2642,66.2817,108577.0
2021-03-29 12:10:00,76.12,76.14,76.08,76.11,409159.0,66.2817,66.2991,66.2468,66.273,409159.0
2021-03-29 12:15:00,76.11,76.12,76.07,76.09,250228.0,66.273,66.2817,66.2381,66.2555,250228.0
2021-03-29 12:20:00,76.09,76.11,76.08,76.09,61140.0,66.2555,66.273,66.2468,66.2555,61140.0
2021-03-29 12:25:00,76.1,76.18,76.09,76.16,123493.0,66.2642,66.3339,66.2555,66.3165,123493.0
2021-03-29 12:30:00,76.17,76.21,76.14,76.2,66749.0,66.3252,66.36,66.2991,66.3513,66749.0
2021-03-29 12:35:00,76.2,76.24,76.19,76.22,102486.0,66.3513,66.3861,66.3426,66.3687,102486.0
2021-03-29 12:40:00,76.22,76.3,76.21,76.28,71937.0,66.3687,66.4384,66.36,66.421,71937.0
2021-03-29 12:45:00,76.28,76.29,76.25,76.26,27586.0,66.421,66.4297,66.3949,66.4036,27586.0
2021-03-29 12:50:00,76.26,76.31,76.25,76.31,48048.0,66.4036,66.4471,66.3949,66.4471,48048.0
2021-03-29 12:55:00,76.31,76.35,76.31,76.32,54183.0,66.4471,66.4819,66.4471,66.4558,54183.0
2021-03-29 13:00:00,76.33,76.4,76.32,76.39,312228.0,66.4645,66.5255,66.4558,66.5168,312228.0
2021-03-29 13:05:00,76.39,76.41,76.35,76.35,179995.0,66.5168,66.5342,66.4819,66.4819,179995.0
2021-03-29 13:10:00,76.36,76.39,76.33,76.34,68258.0,66.4906,66.5168,66.4645,66.4732,68258.0
2021-03-29 13:15:00,76.34,76.36,76.33,76.34,52212.0,66.4732,66.4906,66.4645,66.4732,52212.0
2021-03-29 13:20:00,76.34,76.36,76.33,76.34,122334.0,66.4732,66.4906,66.4645,66.4732,122334.0
2021-03-29 13:25:00,76.35,76.36,76.3,76.31,374332.0,66.4819,66.4906,66.4384,66.4471,374332.0
2021-03-29 13:30:00,76.31,76.43,76.29,76.41,248436.0,66.4471,66.5516,66.4297,66.5342,248436.0
2021-03-29 13:35:00,76.42,76.42,76.34,76.35,123072.0,66.5429,66.5429,66.4732,66.4819,123072.0
2021-03-29 13:40:00,76.35,76.36,76.33,76.34,56010.0,66.4819,66.4906,66.4645,66.4732,56010.0
2021-03-29 13:45:00,76.33,76.39,76.32,76.35,70577.0,66.4645,66.5168,66.4558,66.4819,70577.0
2021-03-29 13:50:00,76.35,76.37,76.33,76.34,157613.0,66.4819,66.4993,66.4645,66.4732,157613.0
2021-03-29 13:55:00,76.33,76.34,76.28,76.3,226093.0,66.4645,66.4732,66.421,66.4384,226093.0
2021-03-29 14:00:00,76.3,76.3,76.25,76.28,133216.0,66.4384,66.4384,66.3949,66.421,133216.0
2021-03-29 14:05:00,76.28,76.33,76.27,76.33,109890.0,66.421,66.4645,66.4123,66.4645,109890.0
2021-03-29 14:10:00,76.32,76.34,76.26,76.33,86957.0,66.4558,66.4732,66.4036,66.4645,86957.0
2021-03-29 14:15:00,76.32,76.32,76.25,76.26,116316.0,66.4558,66.4558,66.3949,66.4036,116316.0
2021-03-29 14:20:00,76.26,76.29,76.24,76.28,115638.0,66.4036,66.4297,66.3861,66.421,115638.0
2021-03-29 14:25:00,76.28,76.28,76.24,76.26,55172.0,66.421,66.421,66.3861,66.4036,55172.0
2021-03-29 14:30:00,76.26,76.26,76.18,76.2,115682.0,66.4036,66.4036,66.3339,66.3513,115682.0
2021-03-29 14:35:00,76.21,76.22,76.18,76.2,42623.0,66.36,66.3687,66.3339,66.3513,42623.0
2021-03-29 14:40:00,76.2,76.25,76.19,76.22,65367.0,66.3513,66.3949,66.3426,66.3687,65367.0
2021-03-29 14:45:00,76.22,76.3,76.21,76.25,219494.0,66.3687,66.4384,66.36,66.3949,219494.0
2021-03-29 14:50:00,76.24,76.27,76.21,76.24,152490.0,66.3861,66.4123,66.36,66.3861,152490.0
2021-03-29 14:55:00,76.24,76.24,76.18,76.2,133329.0,66.3861,66.3861,66.3339,66.3513,133329.0
2021-03-29 15:00:00,76.21,76.29,76.21,76.28,231929.0,66.36,66.4297,66.36,66.421,231929.0
2021-03-29 15:05:00,76.28,76.31,76.26,76.29,112606.0,66.421,66.4471,66.4036,66.4297,112606.0
2021-03-29 15:10:00,76.29,76.32,76.26,76.29,136790.0,66.4297,66.4558,66.4036,66.4297,136790.0
2021-03-29 15:15:00,76.29,76.33,76.29,76.31,115438.0,66.4297,66.4645,66.4297,66.4471,115438.0
2021-03-29 15:20:00,76.31,76.34,76.29,76.34,70513.0,66.4471,66.4732,66.4297,66.4732,70513.0
2021-03-29 15:25:00,76.34,76.38,76.31,76.35,162433.0,66.4732,66.5081,66.4471,66.4819,162433.0
2021-03-29 15:30:00,76.34,76.37,76.32,76.33,177798.0,66.4732,66.4993,66.4558,66.4645,177798.0
2021-03-29 15:35:00,76.33,76.37,76.32,76.36,136586.0,66.4645,66.4993,66.4558,66.4906,136586.0
2021-03-29 15:40:00,76.36,76.37,76.29,76.3,132996.0,66.4906,66.4993,66.4297,66.4384,132996.0
2021-03-29 15:45:00,76.3,76.35,76.28,76.29,281601.0,66.4384,66.4819,66.421,66.4297,281601.0
2021-03-29 15:50:00,76.29,76.31,76.24,76.25,993977.0,66.4297,66.4471,66.3861,66.3949,993977.0
2021-03-29 15:55:00,76.25,76.32,76.23,76.31,1588385.0,66.3949,66.4558,66.3774,66.4471,1588385.0
2021-03-30 09:30:00,75.89,75.94,75.87,75.9,609659.0,66.0814,66.1249,66.064,66.0901,609659.0
2021-03-30 09:35:00,75.9,75.93,75.87,75.92,230603.0,66.0901,66.1162,66.064,66.1075,230603.0
2021-03-30 09:40:00,75.92,75.92,75.85,75.89,143233.0,66.1075,66.1075,66.0466,66.0814,143233.0
2021-03-30 09:45:00,75.9,75.92,75.83,75.87,416127.0,66.0901,66.1075,66.0291,66.064,416127.0
2021-03-30 09:50:00,75.87,75.9,75.81,75.9,183175.0,66.064,66.0901,66.0117,66.0901,183175.0
2021-03-30 09:55:00,75.9,75.96,75.89,75.95,375005.0,66.0901,66.1423,66.0814,66.1336,375005.0
2021-03-30 10:00:00,75.95,75.98,75.93,75.95,351430.0,66.1336,66.1598,66.1162,66.1336,351430.0
2021-03-30 10:05:00,75.94,76.0,75.9,76.0,354647.0,66.1249,66.1772,66.0901,66.1772,354647.0
2021-03-30 10:10:00,76.0,76.03,75.96,76.01,148695.0,66.1772,66.2033,66.1423,66.1859,148695.0
2021-03-30 10:15:00,76.01,76.02,75.95,75.97,235404.0,66.1859,66.1946,66.1336,66.151,235404.0
2021-03-30 10:20:00,75.97,75.99,75.93,75.98,230945.0,66.151,66.1685,66.1162,66.1598,230945.0
2021-03-30 10:25:00,75.98,76.07,75.97,76.07,269170.0,66.1598,66.2381,66.151,66.2381,269170.0
2021-03-30 10:30:00,76.06,76.13,76.04,76.12,294674.0,66.2294,66.2904,66.212,66.2817,294674.0
2021-03-30 10:35:00,76.12,76.13,76.07,76.1,197406.0,66.2817,66.2904,66.2381,66.2642,197406.0
2021-03-30 10:40:00,76.1,76.23,76.1,76.23,139165.0,66.2642,66.3774,66.2642,66.3774,139165.0
2021-03-30 10:45:00,76.23,76.23,76.2,76.23,146033.0,66.3774,66.3774,66.3513,66.3774,146033.0
2021-03-30 10:50:00,76.23,76.24,76.16,76.17,405629.0,66.3774,66.3861,66.3165,66.3252,405629.0
2021-03-30 10:55:00,76.17,76.18,76.12,76.15,84343.0,66.3252,66.3339,66.2817,66.3078,84343.0
2021-03-30 11:00:00,76.15,76.22,76.15,76.21,265395.0,66.3078,66.3687,66.3078,66.36,265395.0
2021-03-30 11:05:00,76.2,76.23,76.18,76.23,162913.0,66.3513,66.3774,66.3339,66.3774,162913.0
2021-03-30 11:10:00,76.22,76.24,76.2,76.24,279136.0,66.3687,66.3861,66.3513,66.3861,279136.0
2021-03-30 11:15:00,76.24,76.27,76.23,76.24,173399.0,66.3861,66.4123,66.3774,66.3861,173399.0
2021-03-30 11:20:00,76.24,76.25,76.19,76.23,105865.0,66.3861,66.3949,66.3426,66.3774,105865.0
2021-03-30 11:25:00,76.23,76.24,76.18,76.2,314842.0,66.3774,66.3861,66.3339,66.3513,314842.0
2021-03-30 11:30:00,76.21,76.21,76.13,76.14,340837.0,66.36,66.36,66.2904,66.2991,340837.0
2021-03-30 11:35:00,76.14,76.16,76.12,76.14,217792.0,66.2991,66.3165,66.2817,66.2991,217792.0
2021-03-30 11:40:00,76.15,76.17,76.13,76.16,174486.0,66.3078,66.3252,66.2904,66.3165,174486.0
2021-03-30 11:45:00,76.17,76.21,76.16,76.16,106391.0,66.3252,66.36,66.3165,66.3165,106391.0
2021-03-30 11:50:00,76.16,76.18,76.13,76.14,117607.0,66.3165,66.3339,66.2904,66.2991,117607.0
2021-03-30 11:55:00,76.13,76.14,76.12,76.14,142879.0,66.2904,66.2991,66.2817,66.2991,142879.0
2021-03-30 12:00:00,76.13,76.17,76.12,76.14,107068.0,66.2904,66.3252,66.2817,66.2991,107068.0
2021-03-30 12:05:00,76.14,76.15,76.12,76.14,61679.0,66.2991,66.3078,66.2817,66.2991,61679.0
2021-03-30 12:10:00,76.14,76.14,76.09,76.1,31286.0,66.2991,66.2991,66.2555,66.2642,31286.0
2021-03-30 12:15:00,76.1,76.12,76.06,76.08,140245.0,66.2642,66.2817,66.2294,66.2468,140245.0
2021-03-30 12:20:00,76.07,76.07,76.04,76.07,38891.0,66.2381,66.2381,66.212,66.2381,38891.0
2021-03-30 12:25:00,76.07,76.1,76.06,76.07,111221.0,66.2381,66.2642,66.2294,66.2381,111221.0
2021-03-30 12:30:00,76.06,76.1,76.05,76.08,34208.0,66.2294,66.2642,66.2207,66.2468,34208.0
2021-03-30 12:35:00,76.08,76.1,76.05,76.09,96560.0,66.2468,66.2642,66.2207,66.2555,96560.0
2021-03-30 12:40:00,76.09,76.09,76.05,76.06,214708.0,66.2555,66.2555,66.2207,66.2294,214708.0
2021-03-30 12:45:00,76.06,76.07,76.04,76.06,121707.0,66.2294,66.2381,66.212,66.2294,121707.0
2021-03-30 12:50:00,76.06,76.08,76.02,76.06,85009.0,66.2294,66.2468,66.1946,66.2294,85009.0
2021-03-30 12:55:00,76.06,76.08,76.05,76.08,129206.0,66.2294,66.2468,66.2207,66.2468,129206.0
2021-03-30 13:00:00,76.07,76.07,76.02,76.06,84635.0,66.2381,66.2381,66.1946,66.2294,84635.0
2021-03-30 13:05:00,76.05,76.07,76.02,76.04,75966.0,66.2207,66.2381,66.1946,66.212,75966.0
2021-03-30 13:10:00,76.04,76.07,76.04,76.06,31714.0,66.212,66.2381,66.212,66.2294,31714.0
2021-03-30 13:15:00,76.06,76.09,76.06,76.09,47063.0,66.2294,66.2555,66.2294,66.2555,47063.0
2021-03-30 13:20:00,76.09,76.13,76.08,76.13,172694.0,66.2555,66.2904,66.2468,66.2904,172694.0
2021-03-30 13:25:00,76.13,76.15,76.12,76.12,92642.0,66.2904,66.3078,66.2817,66.2817,92642.0
2021-03-30 13:30:00,76.12,76.13,76.08,76.1,82480.0,66.2817,66.2904,66.2468,66.2642,82480.0
2021-03-30 13:35:00,76.1,76.13,76.08,76.12,45160.0,66.2642,66.2904,66.2468,66.2817,45160.0
2021-03-30 13:40:00,76.12,76.13,76.1,76.12,61923.0,66.2817,66.2904,66.2642,66.2817,61923.0
2021-03-30 13:45:00,76.11,76.13,76.09,76.1,76415.0,66.273,66.2904,66.2555,66.2642,76415.0
2021-03-30 13:50:00,76.11,76.14,76.1,76.12,89482.0,66.273,66.2991,66.2642,66.2817,89482.0
2021-03-30 13:55:00,76.12,76.13,76.09,76.1,159445.0,66.2817,66.2904,66.2555,66.2642,159445.0
2021-03-30 14:00:00,76.1,76.1,76.06,76.09,78282.0,66.2642,66.2642,66.2294,66.2555,78282.0
2021-03-30 14:05:00,76.09,76.13,76.08,76.13,112953.0,66.2555,66.2904,66.2468,66.2904,112953.0
2021-03-30 14:10:00,76.13,76.14,76.1,76.14,82896.0,66.2904,66.2991,66.2642,66.2991,82896.0
2021-03-30 14:15:00,76.13,76.16,76.11,76.13,110954.0,66.2904,66.3165,66.273,66.2904,110954.0
2021-03-30 14:20:00,76.13,76.15,76.1,76.12,78189.0,66.2904,66.3078,66.2642,66.2817,78189.0
2021-03-30 14:25:00,76.12,76.14,76.11,76.13,87788.0,66.2817,66.2991,66.273,66.2904,87788.0
2021-03-30 14:30:00,76.12,76.16,76.11,76.15,198307.0,66.2817,66.3165,66.273,66.3078,198307.0
2021-03-30 14:35:00,76.15,76.16,76.13,76.14,99721.0,66.3078,66.3165,66.2904,66.2991,99721.0
2021-03-30 14:40:00,76.14,76.15,76.12,76.13,77560.0,66.2991,66.3078,66.2817,66.2904,77560.0
2021-03-30 14:45:00,76.13,76.15,76.12,76.13,59105.0,66.2904,66.3078,66.2817,66.2904,59105.0
2021-03-30 14:50:00,76.13,76.15,76.1,76.12,229262.0,66.2904,66.3078,66.2642,66.2817,229262.0
2021-03-30 14:55:00,76.13,76.2,76.12,76.17,252890.0,66.2904,66.3513,66.2817,66.3252,252890.0
2021-03-30 15:00:00,76.17,76.22,76.16,76.21,141184.0,66.3252,66.3687,66.3165,66.36,141184.0
2021-03-30 15:05:00,76.21,76.23,76.2,76.22,78249.0,66.36,66.3774,66.3513,66.3687,78249.0
2021-03-30 15:10:00,76.22,76.23,76.2,76.22,64538.0,66.3687,66.3774,66.3513,66.3687,64538.0
2021-03-30 15:15:00,76.23,76.24,76.2,76.22,79748.0,66.3774,66.3861,66.3513,66.3687,79748.0
2021-03-30 15:20:00,76.22,76.24,76.2,76.24,86169.0,66.3687,66.3861,66.3513,66.3861,86169.0
2021-03-30 15:25:00,76.23,76.24,76.21,76.22,65755.0,66.3774,66.3861,66.36,66.3687,65755.0
2021-03-30 15:30:00,76.22,76.24,76.21,76.21,334254.0,66.3687,66.3861,66.36,66.36,334254.0
2021-03-30 15:35:00,76.22,76.23,76.16,76.17,222098.0,66.3687,66.3774,66.3165,66.3252,222098.0
2021-03-30 15:40:00,76.17,76.18,76.14,76.15,138157.0,66.3252,66.3339,66.2991,66.3078,138157.0
2021-03-30 15:45:00,76.15,76.17,76.14,76.15,267165.0,66.3078,66.3252,66.2991,66.3078,267165.0
2021-03-30 15:50:00,76.15,76.15,76.09,76.1,569010.0,66.3078,66.3078,66.2555,66.2642,569010.0
2021-03-30 15:55:00,76.1,76.22,76.06,76.21,1738654.0,66.2642,66.3687,66.2294,66.36,1738654.0
2021-03-31 09:30:00,75.88,75.95,75.88,75.9,273694.0,66.0727,66.1336,66.0727,66.0901,273694.0
2021-03-31 09:35:00,75.91,75.93,75.88,75.91,209801.0,66.0988,66.1162,66.0727,66.0988,209801.0
2021-03-31 09:40:00,75.9,75.92,75.89,75.89,85752.0,66.0901,66.1075,66.0814,66.0814,85752.0
2021-03-31 09:45:00,75.9,75.94,75.86,75.93,406824.0,66.0901,66.1249,66.0553,66.1162,406824.0
2021-03-31 09:50:00,75.93,75.94,75.88,75.9,262474.0,66.1162,66.1249,66.0727,66.0901,262474.0
2021-03-31 09:55:00,75.9,75.95,75.9,75.92,74397.0,66.0901,66.1336,66.0901,66.1075,74397.0
2021-03-31 10:00:00,75.93,75.98,75.93,75.96,238670.0,66.1162,66.1598,66.1162,66.1423,238670.0
2021-03-31 10:05:00,75.96,76.01,75.95,76.01,166652.0,66.1423,66.1859,66.1336,66.1859,166652.0
2021-03-31 10:10:00,76.02,76.02,75.97,75.99,143864.0,66.1946,66.1946,66.151,66.1685,143864.0
2021-03-31 10:15:00,75.99,76.0,75.96,75.99,132656.0,66.1685,66.1772,66.1423,66.1685,132656.0
2021-03-31 10:20:00,75.99,75.99,75.94,75.95,90661.0,66.1685,66.1685,66.1249,66.1336,90661.0
2021-03-31 10:25:00,75.95,75.96,75.92,75.94,99277.0,66.1336,66.1423,66.1075,66.1249,99277.0
2021-03-31 10:30:00,75.95,75.97,75.91,75.92,207173.0,66.1336,66.151,66.0988,66.1075,207173.0
2021-03-31 10:35:00,75.92,75.95,75.89,75.9,514043.0,66.1075,66.1336,66.0814,66.0901,514043.0
2021-03-31 10:40:00,75.9,75.93,75.89,75.92,236777.0,66.0901,66.1162,66.0814,66.1075,236777.0
2021-03-31 10:45:00,75.92,75.97,75.88,75.95,686105.0,66.1075,66.151,66.0727,66.1336,686105.0
2021-03-31 10:50:00,75.96,76.01,75.95,75.96,156693.0,66.1423,66.1859,66.1336,66.1423,156693.0
2021-03-31 10:55:00,75.96,76.05,75.95,75.98,229989.0,66.1423,66.2207,66.1336,66.1598,229989.0
2021-03-31 11:00:00,75.98,76.01,75.95,75.98,176851.0,66.1598,66.1859,66.1336,66.1598,176851.0
2021-03-31 11:05:00,75.98,75.98,75.94,75.97,201093.0,66.1598,66.1598,66.1249,66.151,201093.0
2021-03-31 11:10:00,75.98,76.04,75.96,76.03,464915.0,66.1598,66.212,66.1423,66.2033,464915.0
2021-03-31 11:15:00,76.03,76.05,76.01,76.02,461366.0,66.2033,66.2207,66.1859,66.1946,461366.0
2021-03-31 11:20:00,76.02,76.04,75.98,76.0,264002.0,66.1946,66.212,66.1598,66.1772,264002.0
2021-03-31 11:25:00,76.0,76.02,75.93,75.95,2047167.0,66.1772,66.1946,66.1162,66.1336,2047167.0
2021-03-31 11:30:00,75.95,75.99,75.86,75.9,2302288.0,66.1336,66.1685,66.0553,66.0901,2302288.0
2021-03-31 11:35:00,75.9,76.01,75.9,75.99,912865.0,66.0901,66.1859,66.0901,66.1685,912865.0
2021-03-31 11:40:00,75.99,76.01,75.97,75.99,164282.0,66.1685,66.1859,66.151,66.1685,164282.0
2021-03-31 11:45:00,76.0,76.06,75.99,76.02,271282.0,66.1772,66.2294,66.1685,66.1946,271282.0
2021-03-31 11:50:00,76.03,76.06,76.01,76.05,204084.0,66.2033,66.2294,66.1859,66.2207,204084.0
2021-03-31 11:55:00,76.05,76.08,76.03,76.07,143424.0,66.2207,66.2468,66.2033,66.2381,143424.0
2021-03-31 12:00:00,76.07,76.1,76.07,76.09,173378.0,66.2381,66.2642,66.2381,66.2555,173378.0
2021-03-31 12:05:00,76.09,76.15,76.09,76.14,78383.0,66.2555,66.3078,66.2555,66.2991,78383.0
2021-03-31 12:10:00,76.15,76.15,76.11,76.13,83472.0,66.3078,66.3078,66.273,66.2904,83472.0
2021-03-31 12:15:00,76.14,76.17,76.13,76.16,100983.0,66.2991,66.3252,66.2904,66.3165,100983.0
2021-03-31 12:20:00,76.16,76.16,76.14,76.15,246985.0,66.3165,66.3165,66.2991,66.3078,246985.0
2021-03-31 12:25:00,76.15,76.16,76.13,76.14,241697.0,66.3078,66.3165,66.2904,66.2991,241697.0
2021-03-31 12:30:00,76.14,76.15,76.13,76.15,413789.0,66.2991,66.3078,66.2904,66.3078,413789.0
2021-03-31 12:35:00,76.15,76.18,76.14,76.15,348139.0,66.3078,66.3339,66.2991,66.3078,348139.0
2021-03-31 12:40:00,76.16,76.2,76.16,76.19,100879.0,66.3165,66.3513,66.3165,66.3426,100879.0
2021-03-31 12:45:00,76.2,76.2,76.15,76.16,155845.0,66.3513,66.3513,66.3078,66.3165,155845.0
2021-03-31 12:50:00,76.15,76.16,76.13,76.14,122260.0,66.3078,66.3165,66.2904,66.2991,122260.0
2021-03-31 12:55:00,76.14,76.16,76.14,76.16,245820.0,66.2991,66.3165,66.2991,66.3165,245820.0
2021-03-31 13:00:00,76.16,76.19,76.15,76.16,54339.0,66.3165,66.3426,66.3078,66.3165,54339.0
2021-03-31 13:05:00,76.16,76.2,76.15,76.2,29411.0,66.3165,66.3513,66.3078,66.3513,29411.0
2021-03-31 13:10:00,76.2,76.23,76.2,76.2,67991.0,66.3513,66.3774,66.3513,66.3513,67991.0
2021-03-31 13:15:00,76.2,76.22,76.15,76.17,103990.0,66.3513,66.3687,66.3078,66.3252,103990.0
2021-03-31 13:20:00,76.17,76.18,76.16,76.17,41021.0,66.3252,66.3339,66.3165,66.3252,41021.0
2021-03-31 13:25:00,76.17,76.17,76.15,76.15,143532.0,66.3252,66.3252,66.3078,66.3078,143532.0
2021-03-31 13:30:00,76.15,76.17,76.15,76.16,51489.0,66.3078,66.3252,66.3078,66.3165,51489.0
2021-03-31 13:35:00,76.16,76.18,76.14,76.15,96021.0,66.3165,66.3339,66.2991,66.3078,96021.0
2021-03-31 13:40:00,76.15,76.15,76.1,76.11,72934.0,66.3078,66.3078,66.2642,66.273,72934.0
2021-03-31 13:45:00,76.11,76.12,76.08,76.1,26291.0,66.273,66.2817,66.2468,66.2642,26291.0
2021-03-31 13:50:00,76.09,76.13,76.09,76.11,31214.0,66.2555,66.2904,66.2555,66.273,31214.0
2021-03-31 13:55:00,76.11,76.13,76.11,76.11,72103.0,66.273,66.2904,66.273,66.273,72103.0
2021-03-31 14:00:00,76.11,76.12,76.09,76.11,168473.0,66.273,66.2817,66.2555,66.273,168473.0
2021-03-31 14:05:00,76.11,76.11,76.08,76.09,68804.0,66.273,66.273,66.2468,66.2555,68804.0
2021-03-31 14:10:00,76.09,76.09,76.05,76.07,50297.0,66.2555,66.2555,66.2207,66.2381,50297.0
2021-03-31 14:15:00,76.07,76.09,76.06,76.07,110259.0,66.2381,66.2555,66.2294,66.2381,110259.0
2021-03-31 14:20:00,76.07,76.09,76.05,76.06,169981.0,66.2381,66.2555,66.2207,66.2294,169981.0
2021-03-31 14:25:00,76.06,76.07,76.05,76.06,49477.0,66.2294,66.2381,66.2207,66.2294,49477.0
2021-03-31 14:30:00,76.06,76.1,76.06,76.09,156952.0,66.2294,66.2642,66.2294,66.2555,156952.0
2021-03-31 14:35:00,76.09,76.1,76.06,76.06,113366.0,66.2555,66.2642,66.2294,66.2294,113366.0
2021-03-31 14:40:00,76.06,76.1,76.03,76.08,180603.0,66.2294,66.2642,66.2033,66.2468,180603.0
2021-03-31 14:45:00,76.08,76.09,76.05,76.05,81194.0,66.2468,66.2555,66.2207,66.2207,81194.0
2021-03-31 14:50:00,76.06,76.09,76.04,76.08,344679.0,66.2294,66.2555,66.212,66.2468,344679.0
2021-03-31 14:55:00,76.08,76.1,76.02,76.05,302132.0,66.2468,66.2642,66.1946,66.2207,302132.0
2021-03-31 15:00:00,76.04,76.07,76.04,76.06,199581.0,66.212,66.2381,66.212,66.2294,199581.0
2021-03-31 15:05:00,76.06,76.07,76.03,76.06,493907.0,66.2294,66.2381,66.2033,66.2294,493907.0
2021-03-31 15:10:00,76.06,76.09,76.03,76.03,558503.0,66.2294,66.2555,66.2033,66.2033,558503.0
2021-03-31 15:15:00,76.04,76.07,76.03,76.04,288282.0,66.212,66.2381,66.2033,66.212,288282.0
2021-03-31 15:20:00,76.04,76.06,76.02,76.03,372913.0,66.212,66.2294,66.1946,66.2033,372913.0
2021-03-31 15:25:00,76.03,76.05,75.98,75.98,1618930.0,66.2033,66.2207,66.1598,66.1598,1618930.0
2021-03-31 15:30:00,75.98,76.02,75.97,75.98,523869.0,66.1598,66.1946,66.151,66.1598,523869.0
2021-03-31 15:35:00,75.97,75.98,75.9,75.92,1112463.0,66.151,66.1598,66.0901,66.1075,1112463.0
2021-03-31 15:40:00,75.91,75.93,75.87,75.88,900665.0,66.0988,66.1162,66.064,66.0727,900665.0
2021-03-31 15:45:00,75.88,75.91,75.86,75.9,1245993.0,66.0727,66.0988,66.0553,66.0901,1245993.0
2021-03-31 15:50:00,75.91,75.94,75.88,75.89,1516082.0,66.0988,66.1249,66.0727,66.0814,1516082.0
2021-03-31 15:55:00,75.89,75.9,75.82,75.85,5255872.0,66.0814,66.0901,66.0204,66.0466,5255872.0
2021-04-01 09:30:00,76.26,76.29,76.21,76.27,319806.0,66.4036,66.4297,66.36,66.4123,319806.0
2021-04-01 09:35:00,76.27,76.3,76.26,76.28,215919.0,66.4123,66.4384,66.4036,66.421,215919.0
2021-04-01 09:40:00,76.28,76.31,76.25,76.26,530308.0,66.421,66.4471,66.3949,66.4036,530308.0
2021-04-01 09:45:00,76.26,76.3,76.24,76.25,244171.0,66.4036,66.4384,66.3861,66.3949,244171.0
2021-04-01 09:50:00,76.24,76.27,76.22,76.26,101285.0,66.3861,66.4123,66.3687,66.4036,101285.0
2021-04-01 09:55:00,76.26,76.26,76.22,76.23,93822.0,66.4036,66.4036,66.3687,66.3774,93822.0
2021-04-01 10:00:00,76.23,76.28,76.22,76.25,477090.0,66.3774,66.421,66.3687,66.3949,477090.0
2021-04-01 10:05:00,76.25,76.29,76.25,76.27,207088.0,66.3949,66.4297,66.3949,66.4123,207088.0
2021-04-01 10:10:00,76.28,76.28,76.24,76.28,111017.0,66.421,66.421,66.3861,66.421,111017.0
2021-04-01 10:15:00,76.28,76.33,76.27,76.33,195819.0,66.421,66.4645,66.4123,66.4645,195819.0
2021-04-01 10:20:00,76.32,76.33,76.29,76.3,214999.0,66.4558,66.4645,66.4297,66.4384,214999.0
2021-04-01 10:25:00,76.3,76.36,76.3,76.35,270530.0,66.4384,66.4906,66.4384,66.4819,270530.0
2021-04-01 10:30:00,76.36,76.37,76.33,76.34,292362.0,66.4906,66.4993,66.4645,66.4732,292362.0
2021-04-01 10:35:00,76.34,76.37,76.32,76.33,147047.0,66.4732,66.4993,66.4558,66.4645,147047.0
2021-04-01 10:40:00,76.32,76.36,76.31,76.35,98791.0,66.4558,66.4906,66.4471,66.4819,98791.0
2021-04-01 10:45:00,76.35,76.37,76.34,76.35,165239.0,66.4819,66.4993,66.4732,66.4819,165239.0
2021-04-01 10:50:00,76.35,76.4,76.34,76.35,154524.0,66.4819,66.5255,66.4732,66.4819,154524.0
2021-04-01 10:55:00,76.34,76.39,76.33,76.39,252566.0,66.4732,66.5168,66.4645,66.5168,252566.0
2021-04-01 11:00:00,76.38,76.41,76.37,76.4,322526.0,66.5081,66.5342,66.4993,66.5255,322526.0
2021-04-01 11:05:00,76.4,76.4,76.35,76.39,461536.0,66.5255,66.5255,66.4819,66.5168,461536.0
2021-04-01 11:10:00,76.39,76.42,76.38,76.39,247574.0,66.5168,66.5429,66.5081,66.5168,247574.0
2021-04-01 11:15:00,76.39,76.43,76.39,76.41,134265.0,66.5168,66.5516,66.5168,66.5342,134265.0
2021-04-01 11:20:00,76.4,76.44,76.39,76.43,101787.0,66.5255,66.5603,66.5168,66.5516,101787.0
2021-04-01 11:25:00,76.43,76.45,76.41,76.44,308145.0,66.5516,66.569,66.5342,66.5603,308145.0
2021-04-01 11:30:00,76.45,76.47,76.42,76.43,264472.0,66.569,66.5864,66.5429,66.5516,264472.0
2021-04-01 11:35:00,76.43,76.45,76.42,76.44,232788.0,66.5516,66.569,66.5429,66.5603,232788.0
2021-04-01 11:40:00,76.45,76.45,76.41,76.44,136153.0,66.569,66.569,66.5342,66.5603,136153.0
2021-04-01 11:45:00,76.45,76.47,76.42,76.45,74163.0,66.569,66.5864,66.5429,66.569,74163.0
2021-04-01 11:50:00,76.46,76.48,76.45,76.47,357952.0,66.5777,66.5951,66.569,66.5864,357952.0
2021-04-01 11:55:00,76.47,76.49,76.46,76.47,103743.0,66.5864,66.6038,66.5777,66.5864,103743.0
2021-04-01 12:00:00,76.46,76.53,76.46,76.53,452289.0,66.5777,66.6387,66.5777,66.6387,452289.0
2021-04-01 12:05:00,76.53,76.57,76.53,76.55,200869.0,66.6387,66.6735,66.6387,66.6561,200869.0
2021-04-01 12:10:00,76.55,76.56,76.53,76.55,244609.0,66.6561,66.6648,66.6387,66.6561,244609.0
2021-04-01 12:15:00,76.55,76.61,76.55,76.59,95902.0,66.6561,66.7083,66.6561,66.6909,95902.0
2021-04-01 12:20:00,76.59,76.61,76.58,76.6,86433.0,66.6909,66.7083,66.6822,66.6996,86433.0
2021-04-01 12:25:00,76.6,76.6,76.58,76.58,110043.0,66.6996,66.6996,66.6822,66.6822,110043.0
2021-04-01 12:30:00,76.58,76.61,76.57,76.59,163537.0,66.6822,66.7083,66.6735,66.6909,163537.0
2021-04-01 12:35:00,76.59,76.59,76.56,76.58,443919.0,66.6909,66.6909,66.6648,66.6822,443919.0
2021-04-01 12:40:00,76.58,76.59,76.53,76.55,112283.0,66.6822,66.6909,66.6387,66.6561,112283.0
2021-04-01 12:45:00,76.55,76.57,76.55,76.55,73646.0,66.6561,66.6735,66.6561,66.6561,73646.0
2021-04-01 12:50:00,76.56,76.57,76.54,76.56,86942.0,66.6648,66.6735,66.6474,66.6648,86942.0
2021-04-01 12:55:00,76.56,76.58,76.56,76.56,37079.0,66.6648,66.6822,66.6648,66.6648,37079.0
2021-04-01 13:00:00,76.56,76.58,76.55,76.56,21769.0,66.6648,66.6822,66.6561,66.6648,21769.0
2021-04-01 13:05:00,76.55,76.56,76.54,76.56,48958.0,66.6561,66.6648,66.6474,66.6648,48958.0
2021-04-01 13:10:00,76.55,76.57,76.55,76.57,17428.0,66.6561,66.6735,66.6561,66.6735,17428.0
2021-04-01 13:15:00,76.57,76.58,76.52,76.53,54003.0,66.6735,66.6822,66.63,66.6387,54003.0
2021-04-01 13:20:00,76.54,76.61,76.54,76.61,349903.0,66.6474,66.7083,66.6474,66.7083,349903.0
2021-04-01 13:25:00,76.61,76.63,76.57,76.58,308440.0,66.7083,66.7257,66.6735,66.6822,308440.0
2021-04-01 13:30:00,76.58,76.61,76.57,76.6,241407.0,66.6822,66.7083,66.6735,66.6996,241407.0
2021-04-01 13:35:00,76.6,76.61,76.59,76.59,49287.0,66.6996,66.7083,66.6909,66.6909,49287.0
2021-04-01 13:40:00,76.59,76.62,76.58,76.61,220887.0,66.6909,66.717,66.6822,66.7083,220887.0
2021-04-01 13:45:00,76.61,76.61,76.59,76.59,63587.0,66.7083,66.7083,66.6909,66.6909,63587.0
2021-04-01 13:50:00,76.59,76.6,76.58,76.59,57008.0,66.6909,66.6996,66.6822,66.6909,57008.0
2021-04-01 13:55:00,76.59,76.6,76.58,76.59,33953.0,66.6909,66.6996,66.6822,66.6909,33953.0
2021-04-01 14:00:00,76.6,76.61,76.59,76.59,31032.0,66.6996,66.7083,66.6909,66.6909,31032.0
2021-04-01 14:05:00,76.59,76.62,76.59,76.6,39678.0,66.6909,66.717,66.6909,66.6996,39678.0
2021-04-01 14:10:00,76.6,76.62,76.6,76.61,120296.0,66.6996,66.717,66.6996,66.7083,120296.0
2021-04-01 14:15:00,76.61,76.61,76.59,76.61,32705.0,66.7083,66.7083,66.6909,66.7083,32705.0
2021-04-01 14:20:00,76.61,76.63,76.6,76.63,98853.0,66.7083,66.7257,66.6996,66.7257,98853.0
2021-04-01 14:25:00,76.62,76.63,76.61,76.62,42373.0,66.717,66.7257,66.7083,66.717,42373.0
2021-04-01 14:30:00,76.62,76.63,76.61,76.62,58398.0,66.717,66.7257,66.7083,66.717,58398.0
2021-04-01 14:35:00,76.62,76.64,76.61,76.64,80611.0,66.717,66.7344,66.7083,66.7344,80611.0
2021-04-01 14:40:00,76.63,76.65,76.62,76.65,36438.0,66.7257,66.7432,66.717,66.7432,36438.0
2021-04-01 14:45:00,76.65,76.66,76.62,76.65,129368.0,66.7432,66.7519,66.717,66.7432,129368.0
2021-04-01 14:50:00,76.65,76.67,76.64,76.65,89999.0,66.7432,66.7606,66.7344,66.7432,89999.0
2021-04-01 14:55:00,76.65,76.67,76.64,76.66,87680.0,66.7432,66.7606,66.7344,66.7519,87680.0
2021-04-01 15:00:00,76.66,76.67,76.63,76.64,77811.0,66.7519,66.7606,66.7257,66.7344,77811.0
2021-04-01 15:05:00,76.64,76.66,76.62,76.66,180785.0,66.7344,66.7519,66.717,66.7519,180785.0
2021-04-01 15:10:00,76.66,76.67,76.63,76.64,102145.0,66.7519,66.7606,66.7257,66.7344,102145.0
2021-04-01 15:15:00,76.64,76.67,76.6,76.64,761072.0,66.7344,66.7606,66.6996,66.7344,761072.0
2021-04-01 15:20:00,76.64,76.65,76.62,76.64,403166.0,66.7344,66.7432,66.717,66.7344,403166.0
2021-04-01 15:25:00,76.64,76.68,76.63,76.67,139824.0,66.7344,66.7693,66.7257,66.7606,139824.0
2021-04-01 15:30:00,76.67,76.71,76.66,76.7,236147.0,66.7606,66.7954,66.7519,66.7867,236147.0
2021-04-01 15:35:00,76.7,76.72,76.67,76.67,561850.0,66.7867,66.8041,66.7606,66.7606,561850.0
2021-04-01 15:40:00,76.67,76.69,76.67,76.68,623396.0,66.7606,66.778,66.7606,66.7693,623396.0
2021-04-01 15:45:00,76.68,76.75,76.68,76.75,422028.0,66.7693,66.8302,66.7693,66.8302,422028.0
2021-04-01 15:50:00,76.74,76.83,76.74,76.83,524384.0,66.8215,66.8999,66.8215,66.8999,524384.0
2021-04-01 15:55:00,76.82,76.93,76.77,76.86,5996303.0,66.8912,66.987,66.8476,66.926,5996303.0
2021-04-05 09:30:00,77.5,77.55,77.43,77.44,853870.0,67.4833,67.5268,67.4223,67.4311,853870.0
2021-04-05 09:35:00,77.44,77.48,77.4,77.4,165346.0,67.4311,67.4659,67.3962,67.3962,165346.0
2021-04-05 09:40:00,77.41,77.42,77.36,77.37,177114.0,67.4049,67.4136,67.3614,67.3701,177114.0
2021-04-05 09:45:00,77.37,77.47,77.37,77.42,708811.0,67.3701,67.4572,67.3701,67.4136,708811.0
2021-04-05 09:50:00,77.42,77.44,77.39,77.41,168555.0,67.4136,67.4311,67.3875,67.4049,168555.0
2021-04-05 09:55:00,77.41,77.46,77.4,77.44,128690.0,67.4049,67.4485,67.3962,67.4311,128690.0
2021-04-05 10:00:00,77.44,77.49,77.41,77.47,779081.0,67.4311,67.4746,67.4049,67.4572,779081.0
2021-04-05 10:05:00,77.48,77.5,77.45,77.49,138652.0,67.4659,67.4833,67.4398,67.4746,138652.0
2021-04-05 10:10:00,77.49,77.53,77.47,77.52,429602.0,67.4746,67.5094,67.4572,67.5007,429602.0
2021-04-05 10:15:00,77.52,77.63,77.52,77.62,677020.0,67.5007,67.5965,67.5007,67.5878,677020.0
2021-04-05 10:20:00,77.62,77.67,77.61,77.66,368208.0,67.5878,67.6313,67.5791,67.6226,368208.0
2021-04-05 10:25:00,77.67,77.7,77.65,77.69,328689.0,67.6313,67.6574,67.6139,67.6487,328689.0
2021-04-05 10:30:00,77.69,77.75,77.68,77.72,374844.0,67.6487,67.701,67.64,67.6749,374844.0
2021-04-05 10:35:00,77.72,77.75,77.7,77.73,285201.0,67.6749,67.701,67.6574,67.6836,285201.0
2021-04-05 10:40:00,77.73,77.75,77.69,77.73,357477.0,67.6836,67.701,67.6487,67.6836,357477.0
2021-04-05 10:45:00,77.73,77.75,77.73,77.74,344769.0,67.6836,67.701,67.6836,67.6923,344769.0
2021-04-05 10:50:00,77.74,77.74,77.69,77.7,94109.0,67.6923,67.6923,67.6487,67.6574,94109.0
2021-04-05 10:55:00,77.69,77.72,77.68,77.69,58929.0,67.6487,67.6749,67.64,67.6487,58929.0
2021-04-05 11:00:00,77.69,77.69,77.64,77.69,101436.0,67.6487,67.6487,67.6052,67.6487,101436.0
2021-04-05 11:05:00,77.69,77.75,77.69,77.75,121792.0,67.6487,67.701,67.6487,67.701,121792.0
2021-04-05 11:10:00,77.75,77.79,77.75,77.75,77066.0,67.701,67.7358,67.701,67.701,77066.0
2021-04-05 11:15:00,77.76,77.79,77.76,77.78,54762.0,67.7097,67.7358,67.7097,67.7271,54762.0
2021-04-05 11:20:00,77.78,77.8,77.76,77.79,142656.0,67.7271,67.7445,67.7097,67.7358,142656.0
2021-04-05 11:25:00,77.79,77.79,77.76,77.78,65137.0,67.7358,67.7358,67.7097,67.7271,65137.0
2021-04-05 11:30:00,77.77,77.85,77.77,77.81,193484.0,67.7184,67.7881,67.7184,67.7532,193484.0
2021-04-05 11:35:00,77.81,77.87,77.79,77.87,252630.0,67.7532,67.8055,67.7358,67.8055,252630.0
2021-04-05 11:40:00,77.87,77.87,77.8,77.81,92075.0,67.8055,67.8055,67.7445,67.7532,92075.0
2021-04-05 11:45:00,77.81,77.83,77.8,77.82,156328.0,67.7532,67.7706,67.7445,67.7619,156328.0
2021-04-05 11:50:00,77.82,77.86,77.82,77.85,36513.0,67.7619,67.7968,67.7619,67.7881,36513.0
2021-04-05 11:55:00,77.85,77.88,77.85,77.87,328381.0,67.7881,67.8142,67.7881,67.8055,328381.0
2021-04-05 12:00:00,77.87,77.88,77.86,77.88,48215.0,67.8055,67.8142,67.7968,67.8142,48215.0
2021-04-05 12:05:00,77.88,77.89,77.84,77.84,36483.0,67.8142,67.8229,67.7794,67.7794,36483.0
2021-04-05 12:10:00,77.85,77.86,77.83,77.84,249880.0,67.7881,67.7968,67.7706,67.7794,249880.0
2021-04-05 12:15:00,77.84,77.85,77.82,77.84,113771.0,67.7794,67.7881,67.7619,67.7794,113771.0
2021-04-05 12:20:00,77.84,77.88,77.83,77.87,79839.0,67.7794,67.8142,67.7706,67.8055,79839.0
2021-04-05 12:25:00,77.88,77.88,77.86,77.88,35792.0,67.8142,67.8142,67.7968,67.8142,35792.0
2021-04-05 12:30:00,77.88,77.89,77.85,77.89,147474.0,67.8142,67.8229,67.7881,67.8229,147474.0
2021-04-05 12:35:00,77.89,77.92,77.89,77.9,89470.0,67.8229,67.849,67.8229,67.8316,89470.0
2021-04-05 12:40:00,77.91,77.92,77.87,77.87,142081.0,67.8403,67.849,67.8055,67.8055,142081.0
2021-04-05 12:45:00,77.87,77.89,77.87,77.88,48576.0,67.8055,67.8229,67.8055,67.8142,48576.0
2021-04-05 12:50:00,77.87,77.88,77.82,77.83,563232.0,67.8055,67.8142,67.7619,67.7706,563232.0
2021-04-05 12:55:00,77.83,77.84,77.79,77.83,114222.0,67.7706,67.7794,67.7358,67.7706,114222.0
2021-04-05 13:00:00,77.82,77.84,77.81,77.83,59129.0,67.7619,67.7794,67.7532,67.7706,59129.0
2021-04-05 13:05:00,77.82,77.84,77.8,77.82,28037.0,67.7619,67.7794,67.7445,67.7619,28037.0
2021-04-05 13:10:00,77.83,77.83,77.79,77.81,191611.0,67.7706,67.7706,67.7358,67.7532,191611.0
2021-04-05 13:15:00,77.82,77.86,77.8,77.86,95767.0,67.7619,67.7968,67.7445,67.7968,95767.0
2021-04-05 13:20:00,77.85,77.86,77.83,77.85,99846.0,67.7881,67.7968,67.7706,67.7881,99846.0
2021-04-05 13:25:00,77.85,77.85,77.83,77.85,153647.0,67.7881,67.7881,67.7706,67.7881,153647.0
2021-04-05 13:30:00,77.84,77.88,77.84,77.88,73702.0,67.7794,67.8142,67.7794,67.8142,73702.0
2021-04-05 13:35:00,77.88,77.89,77.82,77.84,68137.0,67.8142,67.8229,67.7619,67.7794,68137.0
2021-04-05 13:40:00,77.84,77.85,77.83,77.84,55257.0,67.7794,67.7881,67.7706,67.7794,55257.0
2021-04-05 13:45:00,77.84,77.88,77.84,77.87,392895.0,67.7794,67.8142,67.7794,67.8055,392895.0
2021-04-05 13:50:00,77.87,77.9,77.86,77.9,128632.0,67.8055,67.8316,67.7968,67.8316,128632.0
2021-04-05 13:55:00,77.89,77.93,77.88,77.92,73230.0,67.8229,67.8577,67.8142,67.849,73230.0
2021-04-05 14:00:00,77.92,77.92,77.89,77.9,120578.0,67.849,67.849,67.8229,67.8316,120578.0
2021-04-05 14:05:00,77.91,77.91,77.89,77.9,94496.0,67.8403,67.8403,67.8229,67.8316,94496.0
2021-04-05 14:10:00,77.9,77.91,77.88,77.89,200946.0,67.8316,67.8403,67.8142,67.8229,200946.0
2021-04-05 14:15:00,77.89,77.9,77.88,77.9,55931.0,67.8229,67.8316,67.8142,67.8316,55931.0
2021-04-05 14:20:00,77.9,77.9,77.87,77.87,96115.0,67.8316,67.8316,67.8055,67.8055,96115.0
2021-04-05 14:25:00,77.88,77.89,77.87,77.89,110528.0,67.8142,67.8229,67.8055,67.8229,110528.0
2021-04-05 14:30:00,77.89,77.9,77.88,77.89,511854.0,67.8229,67.8316,67.8142,67.8229,511854.0
2021-04-05 14:35:00,77.88,77.91,77.86,77.91,129774.0,67.8142,67.8403,67.7968,67.8403,129774.0
2021-04-05 14:40:00,77.91,77.92,77.88,77.9,124502.0,67.8403,67.849,67.8142,67.8316,124502.0
2021-04-05 14:45:00,77.9,77.9,77.87,77.89,98164.0,67.8316,67.8316,67.8055,67.8229,98164.0
2021-04-05 14:50:00,77.89,77.9,77.87,77.89,67305.0,67.8229,67.8316,67.8055,67.8229,67305.0
2021-04-05 14:55:00,77.89,77.91,77.88,77.89,45369.0,67.8229,67.8403,67.8142,67.8229,45369.0
2021-04-05 15:00:00,77.89,77.91,77.86,77.88,79745.0,67.8229,67.8403,67.7968,67.8142,79745.0
2021-04-05 15:05:00,77.88,77.9,77.86,77.89,102432.0,67.8142,67.8316,67.7968,67.8229,102432.0
2021-04-05 15:10:00,77.89,77.91,77.88,77.89,101923.0,67.8229,67.8403,67.8142,67.8229,101923.0
2021-04-05 15:15:00,77.89,77.91,77.88,77.91,313577.0,67.8229,67.8403,67.8142,67.8403,313577.0
2021-04-05 15:20:00,77.91,77.95,77.9,77.95,118980.0,67.8403,67.8751,67.8316,67.8751,118980.0
2021-04-05 15:25:00,77.94,77.94,77.88,77.92,132337.0,67.8664,67.8664,67.8142,67.849,132337.0
2021-04-05 15:30:00,77.91,77.91,77.88,77.88,214423.0,67.8403,67.8403,67.8142,67.8142,214423.0
2021-04-05 15:35:00,77.89,77.96,77.89,77.95,544888.0,67.8229,67.8838,67.8229,67.8751,544888.0
2021-04-05 15:40:00,77.95,77.99,77.92,77.98,333883.0,67.8751,67.91,67.849,67.9013,333883.0
2021-04-05 15:45:00,77.98,78.04,77.97,78.01,625079.0,67.9013,67.9535,67.8926,67.9274,625079.0
2021-04-05 15:50:00,78.0,78.05,77.94,78.05,900562.0,67.9187,67.9622,67.8664,67.9622,900562.0
2021-04-05 15:55:00,78.04,78.05,77.96,78.0,2548562.0,67.9535,67.9622,67.8838,67.9187,2548562.0
2021-04-06 09:30:00,77.05,77.12,77.05,77.12,836349.0,67.0915,67.1524,67.0915,67.1524,836349.0
2021-04-06 09:35:00,77.11,77.15,77.09,77.11,674843.0,67.1437,67.1785,67.1263,67.1437,674843.0
2021-04-06 09:40:00,77.11,77.11,77.06,77.11,388682.0,67.1437,67.1437,67.1002,67.1437,388682.0
2021-04-06 09:45:00,77.11,77.16,77.11,77.16,248329.0,67.1437,67.1872,67.1437,67.1872,248329.0
2021-04-06 09:50:00,77.16,77.21,77.14,77.2,240920.0,67.1872,67.2308,67.1698,67.2221,240920.0
2021-04-06 09:55:00,77.19,77.21,77.17,77.2,414211.0,67.2134,67.2308,67.1959,67.2221,414211.0
2021-04-06 10:00:00,77.2,77.24,77.18,77.19,133636.0,67.2221,67.2569,67.2047,67.2134,133636.0
2021-04-06 10:05:00,77.18,77.19,77.1,77.19,169458.0,67.2047,67.2134,67.135,67.2134,169458.0
2021-04-06 10:10:00,77.19,77.22,77.15,77.2,171004.0,67.2134,67.2395,67.1785,67.2221,171004.0
2021-04-06 10:15:00,77.2,77.21,77.17,77.2,111442.0,67.2221,67.2308,67.1959,67.2221,111442.0
2021-04-06 10:20:00,77.2,77.24,77.18,77.2,396716.0,67.2221,67.2569,67.2047,67.2221,396716.0
2021-04-06 10:25:00,77.19,77.23,77.15,77.15,99925.0,67.2134,67.2482,67.1785,67.1785,99925.0
2021-04-06 10:30:00,77.16,77.2,77.13,77.18,425462.0,67.1872,67.2221,67.1611,67.2047,425462.0
2021-04-06 10:35:00,77.19,77.19,77.15,77.18,84129.0,67.2134,67.2134,67.1785,67.2047,84129.0
2021-04-06 10:40:00,77.19,77.21,77.16,77.17,132547.0,67.2134,67.2308,67.1872,67.1959,132547.0
2021-04-06 10:45:00,77.17,77.21,77.16,77.19,299486.0,67.1959,67.2308,67.1872,67.2134,299486.0
2021-04-06 10:50:00,77.2,77.25,77.18,77.24,164170.0,67.2221,67.2656,67.2047,67.2569,164170.0
2021-04-06 10:55:00,77.24,77.27,77.23,77.25,97963.0,67.2569,67.283,67.2482,67.2656,97963.0
2021-04-06 11:00:00,77.24,77.25,77.2,77.21,96989.0,67.2569,67.2656,67.2221,67.2308,96989.0
2021-04-06 11:05:00,77.22,77.23,77.18,77.19,201248.0,67.2395,67.2482,67.2047,67.2134,201248.0
2021-04-06 11:10:00,77.2,77.23,77.19,77.2,132048.0,67.2221,67.2482,67.2134,67.2221,132048.0
2021-04-06 11:15:00,77.2,77.23,77.18,77.2,177815.0,67.2221,67.2482,67.2047,67.2221,177815.0
2021-04-06 11:20:00,77.19,77.2,77.16,77.17,82755.0,67.2134,67.2221,67.1872,67.1959,82755.0
2021-04-06 11:25:00,77.17,77.18,77.13,77.16,581815.0,67.1959,67.2047,67.1611,67.1872,581815.0
2021-04-06 11:30:00,77.16,77.17,77.09,77.14,614527.0,67.1872,67.1959,67.1263,67.1698,614527.0
2021-04-06 11:35:00,77.14,77.22,77.12,77.21,364977.0,67.1698,67.2395,67.1524,67.2308,364977.0
2021-04-06 11:40:00,77.2,77.23,77.18,77.2,154593.0,67.2221,67.2482,67.2047,67.2221,154593.0
2021-04-06 11:45:00,77.2,77.24,77.2,77.23,80444.0,67.2221,67.2569,67.2221,67.2482,80444.0
2021-04-06 11:50:00,77.23,77.26,77.23,77.25,129028.0,67.2482,67.2743,67.2482,67.2656,129028.0
2021-04-06 11:55:00,77.25,77.26,77.23,77.26,167868.0,67.2656,67.2743,67.2482,67.2743,167868.0
2021-04-06 12:00:00,77.26,77.26,77.22,77.23,78899.0,67.2743,67.2743,67.2395,67.2482,78899.0
2021-04-06 12:05:00,77.23,77.24,77.2,77.23,86398.0,67.2482,67.2569,67.2221,67.2482,86398.0
2021-04-06 12:10:00,77.23,77.24,77.21,77.22,42151.0,67.2482,67.2569,67.2308,67.2395,42151.0
2021-04-06 12:15:00,77.22,77.24,77.21,77.22,69648.0,67.2395,67.2569,67.2308,67.2395,69648.0
2021-04-06 12:20:00,77.22,77.24,77.21,77.22,166010.0,67.2395,67.2569,67.2308,67.2395,166010.0
2021-04-06 12:25:00,77.22,77.22,77.2,77.21,33761.0,67.2395,67.2395,67.2221,67.2308,33761.0
2021-04-06 12:30:00,77.2,77.22,77.18,77.21,93300.0,67.2221,67.2395,67.2047,67.2308,93300.0
2021-04-06 12:35:00,77.2,77.21,77.17,77.17,31411.0,67.2221,67.2308,67.1959,67.1959,31411.0
2021-04-06 12:40:00,77.17,77.19,77.15,77.17,69716.0,67.1959,67.2134,67.1785,67.1959,69716.0
2021-04-06 12:45:00,77.17,77.17,77.13,77.14,57963.0,67.1959,67.1959,67.1611,67.1698,57963.0
2021-04-06 12:50:00,77.14,77.17,77.14,77.16,120161.0,67.1698,67.1959,67.1698,67.1872,120161.0
2021-04-06 12:55:00,77.16,77.17,77.15,77.17,65886.0,67.1872,67.1959,67.1785,67.1959,65886.0
2021-04-06 13:00:00,77.17,77.17,77.14,77.15,55539.0,67.1959,67.1959,67.1698,67.1785,55539.0
2021-04-06 13:05:00,77.15,77.15,77.08,77.08,146178.0,67.1785,67.1785,67.1176,67.1176,146178.0
2021-04-06 13:10:00,77.08,77.09,77.05,77.08,233818.0,67.1176,67.1263,67.0915,67.1176,233818.0
2021-04-06 13:15:00,77.08,77.1,77.07,77.09,219330.0,67.1176,67.135,67.1089,67.1263,219330.0
2021-04-06 13:20:00,77.09,77.09,77.04,77.04,198703.0,67.1263,67.1263,67.0828,67.0828,198703.0
2021-04-06 13:25:00,77.04,77.04,76.98,77.01,117954.0,67.0828,67.0828,67.0305,67.0566,117954.0
2021-04-06 13:30:00,77.01,77.05,76.97,77.03,308868.0,67.0566,67.0915,67.0218,67.074,308868.0
2021-04-06 13:35:00,77.03,77.07,77.02,77.06,193439.0,67.074,67.1089,67.0653,67.1002,193439.0
2021-04-06 13:40:00,77.06,77.08,77.05,77.06,172462.0,67.1002,67.1176,67.0915,67.1002,172462.0
2021-04-06 13:45:00,77.06,77.09,77.05,77.06,92723.0,67.1002,67.1263,67.0915,67.1002,92723.0
2021-04-06 13:50:00,77.06,77.07,77.04,77.06,93258.0,67.1002,67.1089,67.0828,67.1002,93258.0
2021-04-06 13:55:00,77.07,77.08,77.03,77.03,60029.0,67.1089,67.1176,67.074,67.074,60029.0
2021-04-06 14:00:00,77.04,77.1,77.03,77.1,170541.0,67.0828,67.135,67.074,67.135,170541.0
2021-04-06 14:05:00,77.1,77.1,77.07,77.09,207059.0,67.135,67.135,67.1089,67.1263,207059.0
2021-04-06 14:10:00,77.09,77.13,77.08,77.11,66442.0,67.1263,67.1611,67.1176,67.1437,66442.0
2021-04-06 14:15:00,77.1,77.11,77.07,77.08,117149.0,67.135,67.1437,67.1089,67.1176,117149.0
2021-04-06 14:20:00,77.08,77.1,77.06,77.1,97412.0,67.1176,67.135,67.1002,67.135,97412.0
2021-04-06 14:25:00,77.09,77.1,77.07,77.09,143097.0,67.1263,67.135,67.1089,67.1263,143097.0
2021-04-06 14:30:00,77.08,77.09,77.07,77.07,191372.0,67.1176,67.1263,67.1089,67.1089,191372.0
2021-04-06 14:35:00,77.07,77.07,77.03,77.05,162544.0,67.1089,67.1089,67.074,67.0915,162544.0
2021-04-06 14:40:00,77.06,77.09,77.05,77.06,109122.0,67.1002,67.1263,67.0915,67.1002,109122.0
2021-04-06 14:45:00,77.06,77.12,77.05,77.11,57199.0,67.1002,67.1524,67.0915,67.1437,57199.0
2021-04-06 14:50:00,77.11,77.11,77.05,77.07,106296.0,67.1437,67.1437,67.0915,67.1089,106296.0
2021-04-06 14:55:00,77.07,77.08,77.04,77.05,64955.0,67.1089,67.1176,67.0828,67.0915,64955.0
2021-04-06 15:00:00,77.06,77.06,76.98,76.99,133590.0,67.1002,67.1002,67.0305,67.0392,133590.0
2021-04-06 15:05:00,76.99,77.01,76.96,76.97,138551.0,67.0392,67.0566,67.0131,67.0218,138551.0
2021-04-06 15:10:00,76.97,77.01,76.96,77.0,103562.0,67.0218,67.0566,67.0131,67.0479,103562.0
2021-04-06 15:15:00,76.99,77.03,76.97,77.03,116540.0,67.0392,67.074,67.0218,67.074,116540.0
2021-04-06 15:20:00,77.02,77.07,77.01,77.06,1398590.0,67.0653,67.1089,67.0566,67.1002,1398590.0
2021-04-06 15:25:00,77.06,77.08,77.04,77.05,349387.0,67.1002,67.1176,67.0828,67.0915,349387.0
2021-04-06 15:30:00,77.06,77.09,77.03,77.06,251643.0,67.1002,67.1263,67.074,67.1002,251643.0
2021-04-06 15:35:00,77.06,77.09,77.04,77.04,236627.0,67.1002,67.1263,67.0828,67.0828,236627.0
2021-04-06 15:40:00,77.04,77.08,77.04,77.05,292119.0,67.0828,67.1176,67.0828,67.0915,292119.0
2021-04-06 15:45:00,77.05,77.07,77.04,77.06,171582.0,67.0915,67.1089,67.0828,67.1002,171582.0
2021-04-06 15:50:00,77.06,77.08,77.03,77.05,356582.0,67.1002,67.1176,67.074,67.0915,356582.0
2021-04-06 15:55:00,77.05,77.17,77.05,77.14,1517510.0,67.0915,67.1959,67.0915,67.1698,1517510.0
2021-04-07 09:30:00,77.18,77.23,77.17,77.18,270157.0,67.2047,67.2482,67.1959,67.2047,270157.0
2021-04-07 09:35:00,77.19,77.23,77.18,77.19,55971.0,67.2134,67.2482,67.2047,67.2134,55971.0
2021-04-07 09:40:00,77.19,77.19,77.14,77.17,212110.0,67.2134,67.2134,67.1698,67.1959,212110.0
2021-04-07 09:45:00,77.17,77.23,77.16,77.23,225720.0,67.1959,67.2482,67.1872,67.2482,225720.0
2021-04-07 09:50:00,77.23,77.23,77.17,77.18,297867.0,67.2482,67.2482,67.1959,67.2047,297867.0
2021-04-07 09:55:00,77.18,77.19,77.16,77.17,172818.0,67.2047,67.2134,67.1872,67.1959,172818.0
2021-04-07 10:00:00,77.17,77.21,77.12,77.21,324133.0,67.1959,67.2308,67.1524,67.2308,324133.0
2021-04-07 10:05:00,77.2,77.24,77.19,77.23,351051.0,67.2221,67.2569,67.2134,67.2482,351051.0
2021-04-07 10:10:00,77.23,77.28,77.23,77.27,374329.0,67.2482,67.2917,67.2482,67.283,374329.0
2021-04-07 10:15:00,77.26,77.29,77.21,77.28,232337.0,67.2743,67.3004,67.2308,67.2917,232337.0
2021-04-07 10:20:00,77.27,77.33,77.27,77.32,349072.0,67.283,67.3353,67.283,67.3266,349072.0
2021-04-07 10:25:00,77.32,77.38,77.3,77.37,98793.0,67.3266,67.3788,67.3091,67.3701,98793.0
2021-04-07 10:30:00,77.37,77.38,77.34,77.35,217193.0,67.3701,67.3788,67.344,67.3527,217193.0
2021-04-07 10:35:00,77.35,77.36,77.32,77.35,109014.0,67.3527,67.3614,67.3266,67.3527,109014.0
2021-04-07 10:40:00,77.35,77.41,77.35,77.4,163897.0,67.3527,67.4049,67.3527,67.3962,163897.0
2021-04-07 10:45:00,77.4,77.42,77.38,77.4,153499.0,67.3962,67.4136,67.3788,67.3962,153499.0
2021-04-07 10:50:00,77.4,77.42,77.39,77.42,103148.0,67.3962,67.4136,67.3875,67.4136,103148.0
2021-04-07 10:55:00,77.41,77.41,77.34,77.38,256104.0,67.4049,67.4049,67.344,67.3788,256104.0
2021-04-07 11:00:00,77.37,77.37,77.33,77.34,126137.0,67.3701,67.3701,67.3353,67.344,126137.0
2021-04-07 11:05:00,77.33,77.36,77.31,77.34,428905.0,67.3353,67.3614,67.3179,67.344,428905.0
2021-04-07 11:10:00,77.34,77.38,77.34,77.35,149073.0,67.344,67.3788,67.344,67.3527,149073.0
2021-04-07 11:15:00,77.35,77.36,77.32,77.33,149847.0,67.3527,67.3614,67.3266,67.3353,149847.0
2021-04-07 11:20:00,77.33,77.34,77.29,77.29,65348.0,67.3353,67.344,67.3004,67.3004,65348.0
2021-04-07 11:25:00,77.28,77.28,77.23,77.26,290950.0,67.2917,67.2917,67.2482,67.2743,290950.0
2021-04-07 11:30:00,77.26,77.26,77.16,77.2,588078.0,67.2743,67.2743,67.1872,67.2221,588078.0
2021-04-07 11:35:00,77.2,77.21,77.14,77.15,328414.0,67.2221,67.2308,67.1698,67.1785,328414.0
2021-04-07 11:40:00,77.14,77.14,77.11,77.13,294798.0,67.1698,67.1698,67.1437,67.1611,294798.0
2021-04-07 11:45:00,77.13,77.2,77.12,77.17,472136.0,67.1611,67.2221,67.1524,67.1959,472136.0
2021-04-07 11:50:00,77.17,77.19,77.15,77.18,252595.0,67.1959,67.2134,67.1785,67.2047,252595.0
2021-04-07 11:55:00,77.18,77.21,77.15,77.21,189283.0,67.2047,67.2308,67.1785,67.2308,189283.0
2021-04-07 12:00:00,77.21,77.23,77.2,77.21,72280.0,67.2308,67.2482,67.2221,67.2308,72280.0
2021-04-07 12:05:00,77.21,77.24,77.21,77.22,182098.0,67.2308,67.2569,67.2308,67.2395,182098.0
2021-04-07 12:10:00,77.23,77.23,77.2,77.22,99474.0,67.2482,67.2482,67.2221,67.2395,99474.0
2021-04-07 12:15:00,77.22,77.22,77.13,77.14,135748.0,67.2395,67.2395,67.1611,67.1698,135748.0
2021-04-07 12:20:00,77.13,77.19,77.12,77.19,79518.0,67.1611,67.2134,67.1524,67.2134,79518.0
2021-04-07 12:25:00,77.19,77.2,77.12,77.13,56134.0,67.2134,67.2221,67.1524,67.1611,56134.0
2021-04-07 12:30:00,77.12,77.18,77.12,77.18,122243.0,67.1524,67.2047,67.1524,67.2047,122243.0
2021-04-07 12:35:00,77.17,77.23,77.17,77.23,21515.0,67.1959,67.2482,67.1959,67.2482,21515.0
2021-04-07 12:40:00,77.23,77.23,77.21,77.22,26510.0,67.2482,67.2482,67.2308,67.2395,26510.0
2021-04-07 12:45:00,77.22,77.25,77.2,77.23,76913.0,67.2395,67.2656,67.2221,67.2482,76913.0
2021-04-07 12:50:00,77.24,77.25,77.21,77.21,101087.0,67.2569,67.2656,67.2308,67.2308,101087.0
2021-04-07 12:55:00,77.21,77.23,77.2,77.21,122168.0,67.2308,67.2482,67.2221,67.2308,122168.0
2021-04-07 13:00:00,77.21,77.25,77.2,77.24,333838.0,67.2308,67.2656,67.2221,67.2569,333838.0
2021-04-07 13:05:00,77.24,77.28,77.21,77.21,604480.0,67.2569,67.2917,67.2308,67.2308,604480.0
2021-04-07 13:10:00,77.21,77.27,77.2,77.26,50280.0,67.2308,67.283,67.2221,67.2743,50280.0
2021-04-07 13:15:00,77.26,77.26,77.23,77.24,25972.0,67.2743,67.2743,67.2482,67.2569,25972.0
2021-04-07 13:20:00,77.23,77.25,77.2,77.2,48780.0,67.2482,67.2656,67.2221,67.2221,48780.0
2021-04-07 13:25:00,77.2,77.24,77.2,77.21,189654.0,67.2221,67.2569,67.2221,67.2308,189654.0
2021-04-07 13:30:00,77.21,77.24,77.19,77.23,54685.0,67.2308,67.2569,67.2134,67.2482,54685.0
2021-04-07 13:35:00,77.24,77.25,77.22,77.24,41883.0,67.2569,67.2656,67.2395,67.2569,41883.0
2021-04-07 13:40:00,77.24,77.25,77.24,77.25,37915.0,67.2569,67.2656,67.2569,67.2656,37915.0
2021-04-07 13:45:00,77.25,77.27,77.25,77.26,14738.0,67.2656,67.283,67.2656,67.2743,14738.0
2021-04-07 13:50:00,77.25,77.26,77.24,77.25,54447.0,67.2656,67.2743,67.2569,67.2656,54447.0
2021-04-07 13:55:00,77.25,77.27,77.23,77.26,108904.0,67.2656,67.283,67.2482,67.2743,108904.0
2021-04-07 14:00:00,77.27,77.31,77.25,77.27,168865.0,67.283,67.3179,67.2656,67.283,168865.0
2021-04-07 14:05:00,77.27,77.32,77.25,77.31,117295.0,67.283,67.3266,67.2656,67.3179,117295.0
2021-04-07 14:10:00,77.3,77.33,77.29,77.32,47912.0,67.3091,67.3353,67.3004,67.3266,47912.0
2021-04-07 14:15:00,77.32,77.32,77.29,77.31,43589.0,67.3266,67.3266,67.3004,67.3179,43589.0
2021-04-07 14:20:00,77.3,77.31,77.27,77.29,45760.0,67.3091,67.3179,67.283,67.3004,45760.0
2021-04-07 14:25:00,77.29,77.29,77.24,77.26,64282.0,67.3004,67.3004,67.2569,67.2743,64282.0
2021-04-07 14:30:00,77.26,77.28,77.25,77.26,37126.0,67.2743,67.2917,67.2656,67.2743,37126.0
2021-04-07 14:35:00,77.26,77.27,77.23,77.27,37006.0,67.2743,67.283,67.2482,67.283,37006.0
2021-04-07 14:40:00,77.27,77.27,77.24,77.25,10528.0,67.283,67.283,67.2569,67.2656,10528.0
2021-04-07 14:45:00,77.25,77.26,77.22,77.24,12135.0,67.2656,67.2743,67.2395,67.2569,12135.0
2021-04-07 14:50:00,77.24,77.26,77.24,77.25,17112.0,67.2569,67.2743,67.2569,67.2656,17112.0
2021-04-07 14:55:00,77.24,77.24,77.19,77.2,19982.0,67.2569,67.2569,67.2134,67.2221,19982.0
2021-04-07 15:00:00,77.2,77.23,77.19,77.22,49664.0,67.2221,67.2482,67.2134,67.2395,49664.0
2021-04-07 15:05:00,77.22,77.22,77.16,77.17,80828.0,67.2395,67.2395,67.1872,67.1959,80828.0
2021-04-07 15:10:00,77.17,77.18,77.15,77.16,76382.0,67.1959,67.2047,67.1785,67.1872,76382.0
2021-04-07 15:15:00,77.16,77.17,77.14,77.16,68873.0,67.1872,67.1959,67.1698,67.1872,68873.0
2021-04-07 15:20:00,77.16,77.19,77.15,77.17,56874.0,67.1872,67.2134,67.1785,67.1959,56874.0
2021-04-07 15:25:00,77.16,77.17,77.13,77.15,256468.0,67.1872,67.1959,67.1611,67.1785,256468.0
2021-04-07 15:30:00,77.15,77.16,77.12,77.12,86437.0,67.1785,67.1872,67.1524,67.1524,86437.0
2021-04-07 15:35:00,77.13,77.17,77.11,77.17,237289.0,67.1611,67.1959,67.1437,67.1959,237289.0
2021-04-07 15:40:00,77.17,77.21,77.16,77.21,143737.0,67.1959,67.2308,67.1872,67.2308,143737.0
2021-04-07 15:45:00,77.22,77.27,77.21,77.27,168054.0,67.2395,67.283,67.2308,67.283,168054.0
2021-04-07 15:50:00,77.26,77.26,77.22,77.25,252063.0,67.2743,67.2743,67.2395,67.2656,252063.0
2021-04-07 15:55:00,77.24,77.33,77.23,77.33,760372.0,67.2569,67.3353,67.2482,67.3353,760372.0
2021-04-08 09:30:00,77.66,77.67,77.58,77.58,536790.0,67.6226,67.6313,67.553,67.553,536790.0
2021-04-08 09:35:00,77.58,77.61,77.56,77.61,183933.0,67.553,67.5791,67.5355,67.5791,183933.0
2021-04-08 09:40:00,77.61,77.62,77.57,77.6,315527.0,67.5791,67.5878,67.5442,67.5704,315527.0
2021-04-08 09:45:00,77.59,77.6,77.51,77.54,114075.0,67.5617,67.5704,67.492,67.5181,114075.0
2021-04-08 09:50:00,77.54,77.68,77.53,77.67,246686.0,67.5181,67.64,67.5094,67.6313,246686.0
2021-04-08 09:55:00,77.67,77.69,77.63,77.67,181996.0,67.6313,67.6487,67.5965,67.6313,181996.0
2021-04-08 10:00:00,77.66,77.68,77.64,77.66,149930.0,67.6226,67.64,67.6052,67.6226,149930.0
2021-04-08 10:05:00,77.66,77.66,77.59,77.62,555103.0,67.6226,67.6226,67.5617,67.5878,555103.0
2021-04-08 10:10:00,77.62,77.63,77.57,77.59,165363.0,67.5878,67.5965,67.5442,67.5617,165363.0
2021-04-08 10:15:00,77.6,77.65,77.59,77.59,55149.0,67.5704,67.6139,67.5617,67.5617,55149.0
2021-04-08 10:20:00,77.59,77.62,77.57,77.61,258403.0,67.5617,67.5878,67.5442,67.5791,258403.0
2021-04-08 10:25:00,77.61,77.62,77.56,77.61,86998.0,67.5791,67.5878,67.5355,67.5791,86998.0
2021-04-08 10:30:00,77.61,77.63,77.59,77.63,122265.0,67.5791,67.5965,67.5617,67.5965,122265.0
2021-04-08 10:35:00,77.62,77.66,77.61,77.64,181154.0,67.5878,67.6226,67.5791,67.6052,181154.0
2021-04-08 10:40:00,77.64,77.67,77.63,77.67,86496.0,67.6052,67.6313,67.5965,67.6313,86496.0
2021-04-08 10:45:00,77.68,77.68,77.64,77.65,255699.0,67.64,67.64,67.6052,67.6139,255699.0
2021-04-08 10:50:00,77.65,77.65,77.61,77.64,220724.0,67.6139,67.6139,67.5791,67.6052,220724.0
2021-04-08 10:55:00,77.64,77.64,77.6,77.63,41728.0,67.6052,67.6052,67.5704,67.5965,41728.0
2021-04-08 11:00:00,77.63,77.66,77.61,77.66,144207.0,67.5965,67.6226,67.5791,67.6226,144207.0
2021-04-08 11:05:00,77.66,77.67,77.64,77.65,63738.0,67.6226,67.6313,67.6052,67.6139,63738.0
2021-04-08 11:10:00,77.65,77.66,77.63,77.64,118899.0,67.6139,67.6226,67.5965,67.6052,118899.0
2021-04-08 11:15:00,77.64,77.65,77.61,77.64,196533.0,67.6052,67.6139,67.5791,67.6052,196533.0
2021-04-08 11:20:00,77.65,77.66,77.62,77.66,294424.0,67.6139,67.6226,67.5878,67.6226,294424.0
2021-04-08 11:25:00,77.66,77.69,77.65,77.67,578406.0,67.6226,67.6487,67.6139,67.6313,578406.0
2021-04-08 11:30:00,77.68,77.75,77.67,77.72,795863.0,67.64,67.701,67.6313,67.6749,795863.0
2021-04-08 11:35:00,77.71,77.76,77.71,77.73,100683.0,67.6662,67.7097,67.6662,67.6836,100683.0
2021-04-08 11:40:00,77.73,77.74,77.7,77.71,73959.0,67.6836,67.6923,67.6574,67.6662,73959.0
2021-04-08 11:45:00,77.71,77.74,77.7,77.73,176168.0,67.6662,67.6923,67.6574,67.6836,176168.0
2021-04-08 11:50:00,77.73,77.77,77.73,77.76,41629.0,67.6836,67.7184,67.6836,67.7097,41629.0
2021-04-08 11:55:00,77.76,77.76,77.72,77.72,50431.0,67.7097,67.7097,67.6749,67.6749,50431.0
2021-04-08 12:00:00,77.72,77.74,77.72,77.73,57988.0,67.6749,67.6923,67.6749,67.6836,57988.0
2021-04-08 12:05:00,77.73,77.76,77.73,77.76,22806.0,67.6836,67.7097,67.6836,67.7097,22806.0
2021-04-08 12:10:00,77.76,77.8,77.76,77.8,56049.0,67.7097,67.7445,67.7097,67.7445,56049.0
2021-04-08 12:15:00,77.8,77.84,77.79,77.82,180023.0,67.7445,67.7794,67.7358,67.7619,180023.0
2021-04-08 12:20:00,77.83,77.83,77.79,77.82,128002.0,67.7706,67.7706,67.7358,67.7619,128002.0
2021-04-08 12:25:00,77.81,77.84,77.8,77.83,62320.0,67.7532,67.7794,67.7445,67.7706,62320.0
2021-04-08 12:30:00,77.84,77.86,77.83,77.86,43633.0,67.7794,67.7968,67.7706,67.7968,43633.0
2021-04-08 12:35:00,77.85,77.87,77.84,77.84,159927.0,67.7881,67.8055,67.7794,67.7794,159927.0
2021-04-08 12:40:00,77.84,77.86,77.83,77.84,61861.0,67.7794,67.7968,67.7706,67.7794,61861.0
2021-04-08 12:45:00,77.84,77.85,77.83,77.84,62870.0,67.7794,67.7881,67.7706,67.7794,62870.0
2021-04-08 12:50:00,77.83,77.86,77.83,77.85,26517.0,67.7706,67.7968,67.7706,67.7881,26517.0
2021-04-08 12:55:00,77.85,77.85,77.83,77.83,99694.0,67.7881,67.7881,67.7706,67.7706,99694.0
2021-04-08 13:00:00,77.84,77.84,77.81,77.82,80031.0,67.7794,67.7794,67.7532,67.7619,80031.0
2021-04-08 13:05:00,77.82,77.84,77.81,77.83,56896.0,67.7619,67.7794,67.7532,67.7706,56896.0
2021-04-08 13:10:00,77.82,77.83,77.81,77.82,46990.0,67.7619,67.7706,67.7532,67.7619,46990.0
2021-04-08 13:15:00,77.82,77.85,77.82,77.84,180010.0,67.7619,67.7881,67.7619,67.7794,180010.0
2021-04-08 13:20:00,77.84,77.84,77.81,77.83,121545.0,67.7794,67.7794,67.7532,67.7706,121545.0
2021-04-08 13:25:00,77.82,77.83,77.79,77.81,84625.0,67.7619,67.7706,67.7358,67.7532,84625.0
2021-04-08 13:30:00,77.81,77.84,77.8,77.83,157005.0,67.7532,67.7794,67.7445,67.7706,157005.0
2021-04-08 13:35:00,77.82,77.83,77.8,77.81,28605.0,67.7619,67.7706,67.7445,67.7532,28605.0
2021-04-08 13:40:00,77.81,77.81,77.79,77.79,34620.0,67.7532,67.7532,67.7358,67.7358,34620.0
2021-04-08 13:45:00,77.79,77.81,77.78,77.79,27787.0,67.7358,67.7532,67.7271,67.7358,27787.0
2021-04-08 13:50:00,77.8,77.8,77.78,77.8,95717.0,67.7445,67.7445,67.7271,67.7445,95717.0
2021-04-08 13:55:00,77.79,77.8,77.78,77.79,29997.0,67.7358,67.7445,67.7271,67.7358,29997.0
2021-04-08 14:00:00,77.79,77.81,77.77,77.8,51778.0,67.7358,67.7532,67.7184,67.7445,51778.0
2021-04-08 14:05:00,77.8,77.81,77.79,77.8,31187.0,67.7445,67.7532,67.7358,67.7445,31187.0
2021-04-08 14:10:00,77.81,77.83,77.8,77.82,52984.0,67.7532,67.7706,67.7445,67.7619,52984.0
2021-04-08 14:15:00,77.82,77.83,77.8,77.81,19590.0,67.7619,67.7706,67.7445,67.7532,19590.0
2021-04-08 14:20:00,77.81,77.81,77.8,77.81,28850.0,67.7532,67.7532,67.7445,67.7532,28850.0
2021-04-08 14:25:00,77.8,77.84,77.8,77.84,43932.0,67.7445,67.7794,67.7445,67.7794,43932.0
2021-04-08 14:30:00,77.83,77.85,77.82,77.83,48708.0,67.7706,67.7881,67.7619,67.7706,48708.0
2021-04-08 14:35:00,77.83,77.84,77.82,77.84,15338.0,67.7706,67.7794,67.7619,67.7794,15338.0
2021-04-08 14:40:00,77.84,77.85,77.83,77.84,25817.0,67.7794,67.7881,67.7706,67.7794,25817.0
2021-04-08 14:45:00,77.84,77.84,77.81,77.83,68492.0,67.7794,67.7794,67.7532,67.7706,68492.0
2021-04-08 14:50:00,77.82,77.83,77.81,77.82,39101.0,67.7619,67.7706,67.7532,67.7619,39101.0
2021-04-08 14:55:00,77.81,77.83,77.81,77.83,16148.0,67.7532,67.7706,67.7532,67.7706,16148.0
2021-04-08 15:00:00,77.83,77.85,77.82,77.83,85183.0,67.7706,67.7881,67.7619,67.7706,85183.0
2021-04-08 15:05:00,77.83,77.84,77.81,77.84,66043.0,67.7706,67.7794,67.7532,67.7794,66043.0
2021-04-08 15:10:00,77.84,77.84,77.79,77.81,293355.0,67.7794,67.7794,67.7358,67.7532,293355.0
2021-04-08 15:15:00,77.82,77.84,77.81,77.83,61188.0,67.7619,67.7794,67.7532,67.7706,61188.0
2021-04-08 15:20:00,77.84,77.84,77.8,77.81,247075.0,67.7794,67.7794,67.7445,67.7532,247075.0
2021-04-08 15:25:00,77.81,77.82,77.8,77.81,107428.0,67.7532,67.7619,67.7445,67.7532,107428.0
2021-04-08 15:30:00,77.81,77.83,77.78,77.78,158589.0,67.7532,67.7706,67.7271,67.7271,158589.0
2021-04-08 15:35:00,77.78,77.79,77.76,77.77,312798.0,67.7271,67.7358,67.7097,67.7184,312798.0
2021-04-08 15:40:00,77.77,77.78,77.74,77.77,406399.0,67.7184,67.7271,67.6923,67.7184,406399.0
2021-04-08 15:45:00,77.77,77.77,77.73,77.75,659241.0,67.7184,67.7184,67.6836,67.701,659241.0
2021-04-08 15:50:00,77.75,77.76,77.73,77.76,657037.0,67.701,67.7097,67.6836,67.7097,657037.0
2021-04-08 15:55:00,77.76,77.79,77.71,77.77,1682513.0,67.7097,67.7358,67.6662,67.7184,1682513.0
2021-04-09 09:30:00,77.69,77.77,77.69,77.75,414083.0,67.6487,67.7184,67.6487,67.701,414083.0
2021-04-09 09:35:00,77.76,77.77,77.71,77.74,316712.0,67.7097,67.7184,67.6662,67.6923,316712.0
2021-04-09 09:40:00,77.73,77.75,77.71,77.73,255332.0,67.6836,67.701,67.6662,67.6836,255332.0
2021-04-09 09:45:00,77.73,77.76,77.73,77.74,230944.0,67.6836,67.7097,67.6836,67.6923,230944.0
2021-04-09 09:50:00,77.74,77.77,77.73,77.76,113730.0,67.6923,67.7184,67.6836,67.7097,113730.0
2021-04-09 09:55:00,77.75,77.78,77.74,77.76,137583.0,67.701,67.7271,67.6923,67.7097,137583.0
2021-04-09 10:00:00,77.76,77.79,77.73,77.79,182748.0,67.7097,67.7358,67.6836,67.7358,182748.0
2021-04-09 10:05:00,77.79,77.81,77.77,77.79,1076944.0,67.7358,67.7532,67.7184,67.7358,1076944.0
2021-04-09 10:10:00,77.79,77.83,77.78,77.79,326569.0,67.7358,67.7706,67.7271,67.7358,326569.0
2021-04-09 10:15:00,77.79,77.8,77.76,77.76,300007.0,67.7358,67.7445,67.7097,67.7097,300007.0
2021-04-09 10:20:00,77.77,77.81,77.77,77.79,192755.0,67.7184,67.7532,67.7184,67.7358,192755.0
2021-04-09 10:25:00,77.79,77.8,77.77,77.78,103669.0,67.7358,67.7445,67.7184,67.7271,103669.0
2021-04-09 10:30:00,77.78,77.82,77.76,77.82,110962.0,67.7271,67.7619,67.7097,67.7619,110962.0
2021-04-09 10:35:00,77.82,77.85,77.8,77.82,238411.0,67.7619,67.7881,67.7445,67.7619,238411.0
2021-04-09 10:40:00,77.82,77.83,77.79,77.8,168856.0,67.7619,67.7706,67.7358,67.7445,168856.0
2021-04-09 10:45:00,77.8,77.82,77.78,77.8,189458.0,67.7445,67.7619,67.7271,67.7445,189458.0
2021-04-09 10:50:00,77.8,77.85,77.79,77.81,339680.0,67.7445,67.7881,67.7358,67.7532,339680.0
2021-04-09 10:55:00,77.81,77.81,77.74,77.75,172547.0,67.7532,67.7532,67.6923,67.701,172547.0
2021-04-09 11:00:00,77.75,77.78,77.72,77.74,124420.0,67.701,67.7271,67.6749,67.6923,124420.0
2021-04-09 11:05:00,77.74,77.76,77.73,77.73,192752.0,67.6923,67.7097,67.6836,67.6836,192752.0
2021-04-09 11:10:00,77.73,77.76,77.71,77.75,381168.0,67.6836,67.7097,67.6662,67.701,381168.0
2021-04-09 11:15:00,77.76,77.79,77.75,77.77,338297.0,67.7097,67.7358,67.701,67.7184,338297.0
2021-04-09 11:20:00,77.77,77.8,77.74,77.76,233059.0,67.7184,67.7445,67.6923,67.7097,233059.0
2021-04-09 11:25:00,77.77,77.78,77.74,77.76,834609.0,67.7184,67.7271,67.6923,67.7097,834609.0
2021-04-09 11:30:00,77.76,77.79,77.75,77.77,374790.0,67.7097,67.7358,67.701,67.7184,374790.0
2021-04-09 11:35:00,77.77,77.79,77.75,77.78,85794.0,67.7184,67.7358,67.701,67.7271,85794.0
2021-04-09 11:40:00,77.78,77.79,77.77,77.78,65433.0,67.7271,67.7358,67.7184,67.7271,65433.0
2021-04-09 11:45:00,77.77,77.78,77.76,77.76,51573.0,67.7184,67.7271,67.7097,67.7097,51573.0
2021-04-09 11:50:00,77.77,77.8,77.76,77.8,44268.0,67.7184,67.7445,67.7097,67.7445,44268.0
2021-04-09 11:55:00,77.81,77.82,77.79,77.8,70621.0,67.7532,67.7619,67.7358,67.7445,70621.0
2021-04-09 12:00:00,77.8,77.81,77.77,77.8,49755.0,67.7445,67.7532,67.7184,67.7445,49755.0
2021-04-09 12:05:00,77.8,77.81,77.78,77.78,127933.0,67.7445,67.7532,67.7271,67.7271,127933.0
2021-04-09 12:10:00,77.78,77.8,77.77,77.79,18353.0,67.7271,67.7445,67.7184,67.7358,18353.0
2021-04-09 12:15:00,77.79,77.81,77.79,77.81,26966.0,67.7358,67.7532,67.7358,67.7532,26966.0
2021-04-09 12:20:00,77.81,77.84,77.81,77.83,65230.0,67.7532,67.7794,67.7532,67.7706,65230.0
2021-04-09 12:25:00,77.84,77.85,77.82,77.83,152082.0,67.7794,67.7881,67.7619,67.7706,152082.0
2021-04-09 12:30:00,77.83,77.85,77.83,77.85,177508.0,67.7706,67.7881,67.7706,67.7881,177508.0
2021-04-09 12:35:00,77.84,77.86,77.83,77.84,37033.0,67.7794,67.7968,67.7706,67.7794,37033.0
2021-04-09 12:40:00,77.84,77.86,77.83,77.85,39812.0,67.7794,67.7968,67.7706,67.7881,39812.0
2021-04-09 12:45:00,77.85,77.88,77.85,77.86,52495.0,67.7881,67.8142,67.7881,67.7968,52495.0
2021-04-09 12:50:00,77.86,77.86,77.84,77.85,57061.0,67.7968,67.7968,67.7794,67.7881,57061.0
2021-04-09 12:55:00,77.85,77.86,77.84,77.86,116327.0,67.7881,67.7968,67.7794,67.7968,116327.0
2021-04-09 13:00:00,77.86,77.87,77.84,77.84,27102.0,67.7968,67.8055,67.7794,67.7794,27102.0
2021-04-09 13:05:00,77.85,77.85,77.83,77.84,18374.0,67.7881,67.7881,67.7706,67.7794,18374.0
2021-04-09 13:10:00,77.85,77.87,77.84,77.84,27504.0,67.7881,67.8055,67.7794,67.7794,27504.0
2021-04-09 13:15:00,77.85,77.87,77.84,77.87,43868.0,67.7881,67.8055,67.7794,67.8055,43868.0
2021-04-09 13:20:00,77.88,77.89,77.85,77.86,55808.0,67.8142,67.8229,67.7881,67.7968,55808.0
2021-04-09 13:25:00,77.86,77.87,77.85,77.86,19682.0,67.7968,67.8055,67.7881,67.7968,19682.0
2021-04-09 13:30:00,77.87,77.9,77.86,77.89,32796.0,67.8055,67.8316,67.7968,67.8229,32796.0
2021-04-09 13:35:00,77.9,77.91,77.89,77.91,31861.0,67.8316,67.8403,67.8229,67.8403,31861.0
2021-04-09 13:40:00,77.91,77.92,77.9,77.91,56631.0,67.8403,67.849,67.8316,67.8403,56631.0
2021-04-09 13:45:00,77.92,77.95,77.92,77.92,130851.0,67.849,67.8751,67.849,67.849,130851.0
2021-04-09 13:50:00,77.92,77.93,77.89,77.9,314209.0,67.849,67.8577,67.8229,67.8316,314209.0
2021-04-09 13:55:00,77.9,77.91,77.88,77.89,155505.0,67.8316,67.8403,67.8142,67.8229,155505.0
2021-04-09 14:00:00,77.89,77.9,77.87,77.88,148506.0,67.8229,67.8316,67.8055,67.8142,148506.0
2021-04-09 14:05:00,77.87,77.88,77.86,77.87,103963.0,67.8055,67.8142,67.7968,67.8055,103963.0
2021-04-09 14:10:00,77.87,77.87,77.84,77.86,133027.0,67.8055,67.8055,67.7794,67.7968,133027.0
2021-04-09 14:15:00,77.87,77.88,77.86,77.88,85197.0,67.8055,67.8142,67.7968,67.8142,85197.0
2021-04-09 14:20:00,77.88,77.88,77.85,77.87,69476.0,67.8142,67.8142,67.7881,67.8055,69476.0
2021-04-09 14:25:00,77.87,77.88,77.84,77.85,124909.0,67.8055,67.8142,67.7794,67.7881,124909.0
2021-04-09 14:30:00,77.85,77.85,77.83,77.84,22482.0,67.7881,67.7881,67.7706,67.7794,22482.0
2021-04-09 14:35:00,77.84,77.85,77.82,77.85,78861.0,67.7794,67.7881,67.7619,67.7881,78861.0
2021-04-09 14:40:00,77.84,77.86,77.84,77.86,31062.0,67.7794,67.7968,67.7794,67.7968,31062.0
2021-04-09 14:45:00,77.85,77.87,77.85,77.86,39011.0,67.7881,67.8055,67.7881,67.7968,39011.0
2021-04-09 14:50:00,77.87,77.88,77.85,77.88,100094.0,67.8055,67.8142,67.7881,67.8142,100094.0
2021-04-09 14:55:00,77.88,77.88,77.84,77.86,43496.0,67.8142,67.8142,67.7794,67.7968,43496.0
2021-04-09 15:00:00,77.85,77.87,77.84,77.85,32865.0,67.7881,67.8055,67.7794,67.7881,32865.0
2021-04-09 15:05:00,77.85,77.85,77.83,77.84,25417.0,67.7881,67.7881,67.7706,67.7794,25417.0
2021-04-09 15:10:00,77.84,77.86,77.83,77.84,31198.0,67.7794,67.7968,67.7706,67.7794,31198.0
2021-04-09 15:15:00,77.84,77.88,77.83,77.88,46639.0,67.7794,67.8142,67.7706,67.8142,46639.0
2021-04-09 15:20:00,77.88,77.93,77.87,77.93,108699.0,67.8142,67.8577,67.8055,67.8577,108699.0
2021-04-09 15:25:00,77.93,77.95,77.92,77.93,82989.0,67.8577,67.8751,67.849,67.8577,82989.0
2021-04-09 15:30:00,77.94,77.94,77.92,77.92,290655.0,67.8664,67.8664,67.849,67.849,290655.0
2021-04-09 15:35:00,77.93,77.94,77.91,77.92,294365.0,67.8577,67.8664,67.8403,67.849,294365.0
2021-04-09 15:40:00,77.92,77.94,77.91,77.92,61725.0,67.849,67.8664,67.8403,67.849,61725.0
2021-04-09 15:45:00,77.92,77.94,77.91,77.94,215136.0,67.849,67.8664,67.8403,67.8664,215136.0
2021-04-09 15:50:00,77.94,77.98,77.94,77.98,390684.0,67.8664,67.9013,67.8664,67.9013,390684.0
2021-04-09 15:55:00,77.98,78.05,77.97,78.03,1846774.0,67.9013,67.9622,67.8926,67.9448,1846774.0
2021-04-12 09:30:00,77.67,77.69,77.63,77.67,448529.0,67.6313,67.6487,67.5965,67.6313,448529.0
2021-04-12 09:35:00,77.67,77.74,77.66,77.72,150252.0,67.6313,67.6923,67.6226,67.6749,150252.0
2021-04-12 09:40:00,77.73,77.74,77.69,77.72,245213.0,67.6836,67.6923,67.6487,67.6749,245213.0
2021-04-12 09:45:00,77.72,77.73,77.65,77.66,123879.0,67.6749,67.6836,67.6139,67.6226,123879.0
2021-04-12 09:50:00,77.65,77.65,77.59,77.64,249008.0,67.6139,67.6139,67.5617,67.6052,249008.0
2021-04-12 09:55:00,77.64,77.65,77.62,77.64,133326.0,67.6052,67.6139,67.5878,67.6052,133326.0
2021-04-12 10:00:00,77.64,77.68,77.63,77.63,80905.0,67.6052,67.64,67.5965,67.5965,80905.0
2021-04-12 10:05:00,77.63,77.64,77.6,77.63,110351.0,67.5965,67.6052,67.5704,67.5965,110351.0
2021-04-12 10:10:00,77.63,77.63,77.59,77.62,86723.0,67.5965,67.5965,67.5617,67.5878,86723.0
2021-04-12 10:15:00,77.62,77.67,77.61,77.67,145700.0,67.5878,67.6313,67.5791,67.6313,145700.0
2021-04-12 10:20:00,77.66,77.7,77.65,77.69,130875.0,67.6226,67.6574,67.6139,67.6487,130875.0
2021-04-12 10:25:00,77.69,77.7,77.62,77.64,380869.0,67.6487,67.6574,67.5878,67.6052,380869.0
2021-04-12 10:30:00,77.65,77.66,77.61,77.63,88532.0,67.6139,67.6226,67.5791,67.5965,88532.0
2021-04-12 10:35:00,77.63,77.64,77.58,77.59,90840.0,67.5965,67.6052,67.553,67.5617,90840.0
2021-04-12 10:40:00,77.6,77.61,77.52,77.53,234013.0,67.5704,67.5791,67.5007,67.5094,234013.0
2021-04-12 10:45:00,77.52,77.58,77.51,77.58,779784.0,67.5007,67.553,67.492,67.553,779784.0
2021-04-12 10:50:00,77.58,77.62,77.56,77.6,323172.0,67.553,67.5878,67.5355,67.5704,323172.0
2021-04-12 10:55:00,77.6,77.61,77.58,77.59,237523.0,67.5704,67.5791,67.553,67.5617,237523.0
2021-04-12 11:00:00,77.59,77.63,77.58,77.59,387751.0,67.5617,67.5965,67.553,67.5617,387751.0
2021-04-12 11:05:00,77.59,77.6,77.55,77.56,69157.0,67.5617,67.5704,67.5268,67.5355,69157.0
2021-04-12 11:10:00,77.55,77.57,77.53,77.56,86738.0,67.5268,67.5442,67.5094,67.5355,86738.0
2021-04-12 11:15:00,77.55,77.62,77.53,77.61,104941.0,67.5268,67.5878,67.5094,67.5791,104941.0
2021-04-12 11:20:00,77.61,77.61,77.59,77.61,58153.0,67.5791,67.5791,67.5617,67.5791,58153.0
2021-04-12 11:25:00,77.61,77.61,77.57,77.6,875110.0,67.5791,67.5791,67.5442,67.5704,875110.0
2021-04-12 11:30:00,77.59,77.61,77.55,77.55,129256.0,67.5617,67.5791,67.5268,67.5268,129256.0
2021-04-12 11:35:00,77.54,77.59,77.52,77.56,212753.0,67.5181,67.5617,67.5007,67.5355,212753.0
2021-04-12 11:40:00,77.55,77.58,77.53,77.58,51742.0,67.5268,67.553,67.5094,67.553,51742.0
2021-04-12 11:45:00,77.58,77.58,77.54,77.55,26907.0,67.553,67.553,67.5181,67.5268,26907.0
2021-04-12 11:50:00,77.55,77.61,77.53,77.6,94677.0,67.5268,67.5791,67.5094,67.5704,94677.0
2021-04-12 11:55:00,77.6,77.61,77.56,77.57,55043.0,67.5704,67.5791,67.5355,67.5442,55043.0
2021-04-12 12:00:00,77.57,77.59,77.56,77.58,35235.0,67.5442,67.5617,67.5355,67.553,35235.0
2021-04-12 12:05:00,77.58,77.58,77.54,77.55,69530.0,67.553,67.553,67.5181,67.5268,69530.0
2021-04-12 12:10:00,77.54,77.58,77.54,77.56,40521.0,67.5181,67.553,67.5181,67.5355,40521.0
2021-04-12 12:15:00,77.56,77.58,77.53,77.56,41583.0,67.5355,67.553,67.5094,67.5355,41583.0
2021-04-12 12:20:00,77.55,77.57,77.54,77.56,29811.0,67.5268,67.5442,67.5181,67.5355,29811.0
2021-04-12 12:25:00,77.56,77.58,77.56,77.56,21603.0,67.5355,67.553,67.5355,67.5355,21603.0
2021-04-12 12:30:00,77.57,77.64,77.57,77.63,153663.0,67.5442,67.6052,67.5442,67.5965,153663.0
2021-04-12 12:35:00,77.63,77.64,77.61,77.63,58198.0,67.5965,67.6052,67.5791,67.5965,58198.0
2021-04-12 12:40:00,77.63,77.64,77.62,77.64,71771.0,67.5965,67.6052,67.5878,67.6052,71771.0
2021-04-12 12:45:00,77.64,77.65,77.62,77.63,25584.0,67.6052,67.6139,67.5878,67.5965,25584.0
2021-04-12 12:50:00,77.63,77.64,77.6,77.61,53083.0,67.5965,67.6052,67.5704,67.5791,53083.0
2021-04-12 12:55:00,77.62,77.62,77.59,77.61,27964.0,67.5878,67.5878,67.5617,67.5791,27964.0
2021-04-12 13:00:00,77.61,77.62,77.59,77.61,24231.0,67.5791,67.5878,67.5617,67.5791,24231.0
2021-04-12 13:05:00,77.62,77.62,77.61,77.61,24699.0,67.5878,67.5878,67.5791,67.5791,24699.0
2021-04-12 13:10:00,77.61,77.61,77.58,77.6,23727.0,67.5791,67.5791,67.553,67.5704,23727.0
2021-04-12 13:15:00,77.6,77.6,77.56,77.58,221776.0,67.5704,67.5704,67.5355,67.553,221776.0
2021-04-12 13:20:00,77.57,77.58,77.54,77.54,43259.0,67.5442,67.553,67.5181,67.5181,43259.0
2021-04-12 13:25:00,77.55,77.56,77.55,77.56,20662.0,67.5268,67.5355,67.5268,67.5355,20662.0
2021-04-12 13:30:00,77.56,77.56,77.53,77.55,49101.0,67.5355,67.5355,67.5094,67.5268,49101.0
2021-04-12 13:35:00,77.55,77.55,77.53,77.54,17621.0,67.5268,67.5268,67.5094,67.5181,17621.0
2021-04-12 13:40:00,77.54,77.54,77.51,77.51,32605.0,67.5181,67.5181,67.492,67.492,32605.0
2021-04-12 13:45:00,77.52,77.54,77.51,77.54,22384.0,67.5007,67.5181,67.492,67.5181,22384.0
2021-04-12 13:50:00,77.55,77.55,77.51,77.52,69076.0,67.5268,67.5268,67.492,67.5007,69076.0
2021-04-12 13:55:00,77.52,77.52,77.49,77.5,138322.0,67.5007,67.5007,67.4746,67.4833,138322.0
2021-04-12 14:00:00,77.5,77.52,77.48,77.49,161997.0,67.4833,67.5007,67.4659,67.4746,161997.0
2021-04-12 14:05:00,77.49,77.5,77.47,77.47,391702.0,67.4746,67.4833,67.4572,67.4572,391702.0
2021-04-12 14:10:00,77.48,77.5,77.47,77.5,25804.0,67.4659,67.4833,67.4572,67.4833,25804.0
2021-04-12 14:15:00,77.5,77.52,77.49,77.51,75351.0,67.4833,67.5007,67.4746,67.492,75351.0
2021-04-12 14:20:00,77.52,77.52,77.48,77.5,18170.0,67.5007,67.5007,67.4659,67.4833,18170.0
2021-04-12 14:25:00,77.49,77.5,77.47,77.5,46545.0,67.4746,67.4833,67.4572,67.4833,46545.0
2021-04-12 14:30:00,77.5,77.5,77.48,77.48,53793.0,67.4833,67.4833,67.4659,67.4659,53793.0
2021-04-12 14:35:00,77.48,77.5,77.47,77.49,19148.0,67.4659,67.4833,67.4572,67.4746,19148.0
2021-04-12 14:40:00,77.49,77.5,77.46,77.48,18167.0,67.4746,67.4833,67.4485,67.4659,18167.0
2021-04-12 14:45:00,77.48,77.49,77.47,77.49,30663.0,67.4659,67.4746,67.4572,67.4746,30663.0
2021-04-12 14:50:00,77.49,77.5,77.47,77.48,69082.0,67.4746,67.4833,67.4572,67.4659,69082.0
2021-04-12 14:55:00,77.48,77.49,77.47,77.48,293578.0,67.4659,67.4746,67.4572,67.4659,293578.0
2021-04-12 15:00:00,77.48,77.49,77.45,77.46,65077.0,67.4659,67.4746,67.4398,67.4485,65077.0
2021-04-12 15:05:00,77.46,77.49,77.46,77.48,47221.0,67.4485,67.4746,67.4485,67.4659,47221.0
2021-04-12 15:10:00,77.48,77.48,77.46,77.47,49933.0,67.4659,67.4659,67.4485,67.4572,49933.0
2021-04-12 15:15:00,77.46,77.47,77.44,77.46,89457.0,67.4485,67.4572,67.4311,67.4485,89457.0
2021-04-12 15:20:00,77.47,77.52,77.46,77.52,64108.0,67.4572,67.5007,67.4485,67.5007,64108.0
2021-04-12 15:25:00,77.52,77.52,77.5,77.5,56356.0,67.5007,67.5007,67.4833,67.4833,56356.0
2021-04-12 15:30:00,77.5,77.51,77.48,77.49,84590.0,67.4833,67.492,67.4659,67.4746,84590.0
2021-04-12 15:35:00,77.49,77.52,77.49,77.52,121110.0,67.4746,67.5007,67.4746,67.5007,121110.0
2021-04-12 15:40:00,77.52,77.55,77.5,77.55,1834705.0,67.5007,67.5268,67.4833,67.5268,1834705.0
2021-04-12 15:45:00,77.55,77.56,77.54,77.54,409317.0,67.5268,67.5355,67.5181,67.5181,409317.0
2021-04-12 15:50:00,77.54,77.57,77.54,77.57,374020.0,67.5181,67.5442,67.5181,67.5442,374020.0
2021-04-12 15:55:00,77.56,77.59,77.52,77.58,1059201.0,67.5355,67.5617,67.5007,67.553,1059201.0
2021-04-13 09:30:00,77.67,77.69,77.62,77.64,412715.0,67.6313,67.6487,67.5878,67.6052,412715.0
2021-04-13 09:35:00,77.64,77.71,77.64,77.67,191534.0,67.6052,67.6662,67.6052,67.6313,191534.0
2021-04-13 09:40:00,77.67,77.68,77.64,77.66,702265.0,67.6313,67.64,67.6052,67.6226,702265.0
2021-04-13 09:45:00,77.66,77.69,77.64,77.66,148123.0,67.6226,67.6487,67.6052,67.6226,148123.0
2021-04-13 09:50:00,77.66,77.74,77.65,77.72,292373.0,67.6226,67.6923,67.6139,67.6749,292373.0
2021-04-13 09:55:00,77.71,77.78,77.71,77.77,146065.0,67.6662,67.7271,67.6662,67.7184,146065.0
2021-04-13 10:00:00,77.77,77.82,77.76,77.81,415547.0,67.7184,67.7619,67.7097,67.7532,415547.0
2021-04-13 10:05:00,77.8,77.82,77.76,77.78,142009.0,67.7445,67.7619,67.7097,67.7271,142009.0
2021-04-13 10:10:00,77.79,77.83,77.77,77.81,526904.0,67.7358,67.7706,67.7184,67.7532,526904.0
2021-04-13 10:15:00,77.81,77.81,77.76,77.77,178898.0,67.7532,67.7532,67.7097,67.7184,178898.0
2021-04-13 10:20:00,77.77,77.78,77.74,77.77,131870.0,67.7184,67.7271,67.6923,67.7184,131870.0
2021-04-13 10:25:00,77.78,77.81,77.77,77.81,153191.0,67.7271,67.7532,67.7184,67.7532,153191.0
2021-04-13 10:30:00,77.81,77.82,77.77,77.79,80540.0,67.7532,67.7619,67.7184,67.7358,80540.0
2021-04-13 10:35:00,77.79,77.8,77.74,77.74,161378.0,67.7358,67.7445,67.6923,67.6923,161378.0
2021-04-13 10:40:00,77.74,77.79,77.74,77.79,150934.0,67.6923,67.7358,67.6923,67.7358,150934.0
2021-04-13 10:45:00,77.79,77.8,77.76,77.77,213949.0,67.7358,67.7445,67.7097,67.7184,213949.0
2021-04-13 10:50:00,77.77,77.78,77.73,77.74,107535.0,67.7184,67.7271,67.6836,67.6923,107535.0
2021-04-13 10:55:00,77.74,77.75,77.71,77.75,254675.0,67.6923,67.701,67.6662,67.701,254675.0
2021-04-13 11:00:00,77.75,77.78,77.74,77.75,108745.0,67.701,67.7271,67.6923,67.701,108745.0
2021-04-13 11:05:00,77.75,77.8,77.75,77.79,75088.0,67.701,67.7445,67.701,67.7358,75088.0
2021-04-13 11:10:00,77.79,77.8,77.74,77.76,297415.0,67.7358,67.7445,67.6923,67.7097,297415.0
2021-04-13 11:15:00,77.76,77.77,77.73,77.74,49407.0,67.7097,67.7184,67.6836,67.6923,49407.0
2021-04-13 11:20:00,77.74,77.75,77.72,77.75,69277.0,67.6923,67.701,67.6749,67.701,69277.0
2021-04-13 11:25:00,77.75,77.8,77.74,77.8,113925.0,67.701,67.7445,67.6923,67.7445,113925.0
2021-04-13 11:30:00,77.8,77.81,77.76,77.77,193454.0,67.7445,67.7532,67.7097,67.7184,193454.0
2021-04-13 11:35:00,77.76,77.77,77.71,77.74,142374.0,67.7097,67.7184,67.6662,67.6923,142374.0
2021-04-13 11:40:00,77.75,77.76,77.73,77.76,83453.0,67.701,67.7097,67.6836,67.7097,83453.0
2021-04-13 11:45:00,77.75,77.81,77.75,77.79,177413.0,67.701,67.7532,67.701,67.7358,177413.0
2021-04-13 11:50:00,77.79,77.83,77.78,77.82,94750.0,67.7358,67.7706,67.7271,67.7619,94750.0
2021-04-13 11:55:00,77.82,77.83,77.81,77.83,45361.0,67.7619,67.7706,67.7532,67.7706,45361.0
2021-04-13 12:00:00,77.84,77.85,77.81,77.83,69131.0,67.7794,67.7881,67.7532,67.7706,69131.0
2021-04-13 12:05:00,77.83,77.83,77.8,77.81,66750.0,67.7706,67.7706,67.7445,67.7532,66750.0
2021-04-13 12:10:00,77.8,77.84,77.8,77.83,130399.0,67.7445,67.7794,67.7445,67.7706,130399.0
2021-04-13 12:15:00,77.83,77.86,77.83,77.84,25309.0,67.7706,67.7968,67.7706,67.7794,25309.0
2021-04-13 12:20:00,77.84,77.85,77.79,77.81,52849.0,67.7794,67.7881,67.7358,67.7532,52849.0
2021-04-13 12:25:00,77.81,77.82,77.79,77.81,33509.0,67.7532,67.7619,67.7358,67.7532,33509.0
2021-04-13 12:30:00,77.81,77.83,77.81,77.82,27612.0,67.7532,67.7706,67.7532,67.7619,27612.0
2021-04-13 12:35:00,77.83,77.83,77.81,77.82,76047.0,67.7706,67.7706,67.7532,67.7619,76047.0
2021-04-13 12:40:00,77.82,77.82,77.79,77.82,38813.0,67.7619,67.7619,67.7358,67.7619,38813.0
2021-04-13 12:45:00,77.82,77.83,77.79,77.81,23261.0,67.7619,67.7706,67.7358,67.7532,23261.0
2021-04-13 12:50:00,77.81,77.81,77.78,77.81,25545.0,67.7532,67.7532,67.7271,67.7532,25545.0
2021-04-13 12:55:00,77.8,77.8,77.76,77.78,21902.0,67.7445,67.7445,67.7097,67.7271,21902.0
2021-04-13 13:00:00,77.78,77.83,77.78,77.82,152165.0,67.7271,67.7706,67.7271,67.7619,152165.0
2021-04-13 13:05:00,77.83,77.84,77.8,77.83,29395.0,67.7706,67.7794,67.7445,67.7706,29395.0
2021-04-13 13:10:00,77.83,77.85,77.81,77.85,136374.0,67.7706,67.7881,67.7532,67.7881,136374.0
2021-04-13 13:15:00,77.84,77.86,77.83,77.86,55556.0,67.7794,67.7968,67.7706,67.7968,55556.0
2021-04-13 13:20:00,77.87,77.87,77.84,77.87,43920.0,67.8055,67.8055,67.7794,67.8055,43920.0
2021-04-13 13:25:00,77.87,77.89,77.87,77.89,39883.0,67.8055,67.8229,67.8055,67.8229,39883.0
2021-04-13 13:30:00,77.89,77.9,77.88,77.9,59115.0,67.8229,67.8316,67.8142,67.8316,59115.0
2021-04-13 13:35:00,77.9,77.9,77.88,77.9,34981.0,67.8316,67.8316,67.8142,67.8316,34981.0
2021-04-13 13:40:00,77.9,77.92,77.89,77.91,82280.0,67.8316,67.849,67.8229,67.8403,82280.0
2021-04-13 13:45:00,77.91,77.92,77.89,77.91,55278.0,67.8403,67.849,67.8229,67.8403,55278.0
2021-04-13 13:50:00,77.91,77.91,77.89,77.9,64216.0,67.8403,67.8403,67.8229,67.8316,64216.0
2021-04-13 13:55:00,77.91,77.92,77.9,77.91,31325.0,67.8403,67.849,67.8316,67.8403,31325.0
2021-04-13 14:00:00,77.92,77.94,77.92,77.93,39300.0,67.849,67.8664,67.849,67.8577,39300.0
2021-04-13 14:05:00,77.94,77.94,77.9,77.91,24833.0,67.8664,67.8664,67.8316,67.8403,24833.0
2021-04-13 14:10:00,77.91,77.95,77.91,77.94,46036.0,67.8403,67.8751,67.8403,67.8664,46036.0
2021-04-13 14:15:00,77.95,77.96,77.93,77.95,66011.0,67.8751,67.8838,67.8577,67.8751,66011.0
2021-04-13 14:20:00,77.95,77.98,77.95,77.96,45683.0,67.8751,67.9013,67.8751,67.8838,45683.0
2021-04-13 14:25:00,77.97,77.97,77.95,77.96,44173.0,67.8926,67.8926,67.8751,67.8838,44173.0
2021-04-13 14:30:00,77.96,77.99,77.96,77.98,299101.0,67.8838,67.91,67.8838,67.9013,299101.0
2021-04-13 14:35:00,77.98,77.99,77.95,77.96,72398.0,67.9013,67.91,67.8751,67.8838,72398.0
2021-04-13 14:40:00,77.96,77.97,77.95,77.95,23332.0,67.8838,67.8926,67.8751,67.8751,23332.0
2021-04-13 14:45:00,77.96,77.97,77.95,77.96,33327.0,67.8838,67.8926,67.8751,67.8838,33327.0
2021-04-13 14:50:00,77.96,77.97,77.95,77.97,135305.0,67.8838,67.8926,67.8751,67.8926,135305.0
2021-04-13 14:55:00,77.97,78.0,77.97,77.98,83991.0,67.8926,67.9187,67.8926,67.9013,83991.0
2021-04-13 15:00:00,77.98,78.01,77.98,78.0,126712.0,67.9013,67.9274,67.9013,67.9187,126712.0
2021-04-13 15:05:00,78.0,78.02,77.99,78.02,86371.0,67.9187,67.9361,67.91,67.9361,86371.0
2021-04-13 15:10:00,78.02,78.03,78.01,78.02,41034.0,67.9361,67.9448,67.9274,67.9361,41034.0
2021-04-13 15:15:00,78.02,78.03,78.01,78.03,53587.0,67.9361,67.9448,67.9274,67.9448,53587.0
2021-04-13 15:20:00,78.03,78.03,78.0,78.0,138476.0,67.9448,67.9448,67.9187,67.9187,138476.0
2021-04-13 15:25:00,78.0,78.01,78.0,78.01,126105.0,67.9187,67.9274,67.9187,67.9274,126105.0
2021-04-13 15:30:00,78.01,78.03,78.0,78.01,133398.0,67.9274,67.9448,67.9187,67.9274,133398.0
2021-04-13 15:35:00,78.01,78.01,77.99,78.0,290383.0,67.9274,67.9274,67.91,67.9187,290383.0
2021-04-13 15:40:00,78.0,78.02,77.99,78.02,220184.0,67.9187,67.9361,67.91,67.9361,220184.0
2021-04-13 15:45:00,78.02,78.03,78.01,78.02,159027.0,67.9361,67.9448,67.9274,67.9361,159027.0
2021-04-13 15:50:00,78.03,78.03,77.95,77.98,1009689.0,67.9448,67.9448,67.8751,67.9013,1009689.0
2021-04-13 15:55:00,77.97,78.03,77.96,78.03,1232904.0,67.8926,67.9448,67.8838,67.9448,1232904.0
2021-04-14 09:30:00,78.05,78.11,78.05,78.09,304844.0,67.9622,68.0145,67.9622,67.997,304844.0
2021-04-14 09:35:00,78.09,78.16,78.08,78.15,169801.0,67.997,68.058,67.9883,68.0493,169801.0
2021-04-14 09:40:00,78.14,78.19,78.14,78.17,168488.0,68.0406,68.0841,68.0406,68.0667,168488.0
2021-04-14 09:45:00,78.17,78.19,78.14,78.17,83519.0,68.0667,68.0841,68.0406,68.0667,83519.0
2021-04-14 09:50:00,78.16,78.17,78.14,78.15,213347.0,68.058,68.0667,68.0406,68.0493,213347.0
2021-04-14 09:55:00,78.15,78.16,78.14,78.16,136052.0,68.0493,68.058,68.0406,68.058,136052.0
2021-04-14 10:00:00,78.15,78.16,78.1,78.15,152816.0,68.0493,68.058,68.0057,68.0493,152816.0
2021-04-14 10:05:00,78.15,78.18,78.14,78.15,189770.0,68.0493,68.0754,68.0406,68.0493,189770.0
2021-04-14 10:10:00,78.15,78.18,78.14,78.16,168238.0,68.0493,68.0754,68.0406,68.058,168238.0
2021-04-14 10:15:00,78.16,78.16,78.12,78.16,115135.0,68.058,68.058,68.0232,68.058,115135.0
2021-04-14 10:20:00,78.16,78.17,78.09,78.12,160400.0,68.058,68.0667,67.997,68.0232,160400.0
2021-04-14 10:25:00,78.12,78.13,78.1,78.13,75436.0,68.0232,68.0319,68.0057,68.0319,75436.0
2021-04-14 10:30:00,78.13,78.24,78.13,78.22,179330.0,68.0319,68.1277,68.0319,68.1102,179330.0
2021-04-14 10:35:00,78.21,78.22,78.18,78.2,47374.0,68.1015,68.1102,68.0754,68.0928,47374.0
2021-04-14 10:40:00,78.19,78.23,78.18,78.2,54009.0,68.0841,68.1189,68.0754,68.0928,54009.0
2021-04-14 10:45:00,78.21,78.27,78.21,78.27,126787.0,68.1015,68.1538,68.1015,68.1538,126787.0
2021-04-14 10:50:00,78.26,78.27,78.18,78.18,56877.0,68.1451,68.1538,68.0754,68.0754,56877.0
2021-04-14 10:55:00,78.19,78.22,78.17,78.17,280911.0,68.0841,68.1102,68.0667,68.0667,280911.0
2021-04-14 11:00:00,78.18,78.21,78.16,78.2,116762.0,68.0754,68.1015,68.058,68.0928,116762.0
2021-04-14 11:05:00,78.19,78.22,78.18,78.21,113894.0,68.0841,68.1102,68.0754,68.1015,113894.0
2021-04-14 11:10:00,78.2,78.24,78.19,78.24,121156.0,68.0928,68.1277,68.0841,68.1277,121156.0
2021-04-14 11:15:00,78.24,78.25,78.22,78.23,372545.0,68.1277,68.1364,68.1102,68.1189,372545.0
2021-04-14 11:20:00,78.24,78.26,78.22,78.23,253087.0,68.1277,68.1451,68.1102,68.1189,253087.0
2021-04-14 11:25:00,78.23,78.28,78.22,78.28,459378.0,68.1189,68.1625,68.1102,68.1625,459378.0
2021-04-14 11:30:00,78.28,78.32,78.26,78.27,510014.0,68.1625,68.1973,68.1451,68.1538,510014.0
2021-04-14 11:35:00,78.27,78.28,78.24,78.25,139851.0,68.1538,68.1625,68.1277,68.1364,139851.0
2021-04-14 11:40:00,78.24,78.28,78.23,78.27,80221.0,68.1277,68.1625,68.1189,68.1538,80221.0
2021-04-14 11:45:00,78.26,78.28,78.25,78.26,63995.0,68.1451,68.1625,68.1364,68.1451,63995.0
2021-04-14 11:50:00,78.26,78.27,78.24,78.25,41750.0,68.1451,68.1538,68.1277,68.1364,41750.0
2021-04-14 11:55:00,78.25,78.27,78.24,78.26,49430.0,68.1364,68.1538,68.1277,68.1451,49430.0
2021-04-14 12:00:00,78.26,78.27,78.22,78.23,130932.0,68.1451,68.1538,68.1102,68.1189,130932.0
2021-04-14 12:05:00,78.22,78.26,78.21,78.24,62775.0,68.1102,68.1451,68.1015,68.1277,62775.0
2021-04-14 12:10:00,78.23,78.24,78.21,78.21,66897.0,68.1189,68.1277,68.1015,68.1015,66897.0
2021-04-14 12:15:00,78.2,78.26,78.2,78.26,149508.0,68.0928,68.1451,68.0928,68.1451,149508.0
2021-04-14 12:20:00,78.26,78.27,78.25,78.26,63374.0,68.1451,68.1538,68.1364,68.1451,63374.0
2021-04-14 12:25:00,78.26,78.29,78.23,78.23,71650.0,68.1451,68.1712,68.1189,68.1189,71650.0
2021-04-14 12:30:00,78.24,78.27,78.23,78.26,56969.0,68.1277,68.1538,68.1189,68.1451,56969.0
2021-04-14 12:35:00,78.26,78.29,78.25,78.27,33728.0,68.1451,68.1712,68.1364,68.1538,33728.0
2021-04-14 12:40:00,78.27,78.31,78.27,78.31,27893.0,68.1538,68.1886,68.1538,68.1886,27893.0
2021-04-14 12:45:00,78.31,78.34,78.3,78.34,33348.0,68.1886,68.2147,68.1799,68.2147,33348.0
2021-04-14 12:50:00,78.34,78.35,78.32,78.34,21203.0,68.2147,68.2234,68.1973,68.2147,21203.0
2021-04-14 12:55:00,78.34,78.35,78.32,78.32,23376.0,68.2147,68.2234,68.1973,68.1973,23376.0
2021-04-14 13:00:00,78.32,78.32,78.27,78.28,101810.0,68.1973,68.1973,68.1538,68.1625,101810.0
2021-04-14 13:05:00,78.28,78.29,78.27,78.28,68859.0,68.1625,68.1712,68.1538,68.1625,68859.0
2021-04-14 13:10:00,78.28,78.29,78.27,78.28,25404.0,68.1625,68.1712,68.1538,68.1625,25404.0
2021-04-14 13:15:00,78.27,78.29,78.26,78.27,31747.0,68.1538,68.1712,68.1451,68.1538,31747.0
2021-04-14 13:20:00,78.28,78.3,78.27,78.29,35247.0,68.1625,68.1799,68.1538,68.1712,35247.0
2021-04-14 13:25:00,78.3,78.3,78.28,78.29,34507.0,68.1799,68.1799,68.1625,68.1712,34507.0
2021-04-14 13:30:00,78.29,78.29,78.25,78.27,116955.0,68.1712,68.1712,68.1364,68.1538,116955.0
2021-04-14 13:35:00,78.26,78.26,78.23,78.26,152173.0,68.1451,68.1451,68.1189,68.1451,152173.0
2021-04-14 13:40:00,78.26,78.26,78.23,78.26,139932.0,68.1451,68.1451,68.1189,68.1451,139932.0
2021-04-14 13:45:00,78.25,78.28,78.25,78.27,33011.0,68.1364,68.1625,68.1364,68.1538,33011.0
2021-04-14 13:50:00,78.26,78.28,78.25,78.26,17155.0,68.1451,68.1625,68.1364,68.1451,17155.0
2021-04-14 13:55:00,78.27,78.27,78.13,78.16,200421.0,68.1538,68.1538,68.0319,68.058,200421.0
2021-04-14 14:00:00,78.16,78.17,78.1,78.15,163879.0,68.058,68.0667,68.0057,68.0493,163879.0
2021-04-14 14:05:00,78.14,78.14,78.03,78.04,167249.0,68.0406,68.0406,67.9448,67.9535,167249.0
2021-04-14 14:10:00,78.05,78.12,78.03,78.11,182944.0,67.9622,68.0232,67.9448,68.0145,182944.0
2021-04-14 14:15:00,78.12,78.12,78.07,78.09,670923.0,68.0232,68.0232,67.9796,67.997,670923.0
2021-04-14 14:20:00,78.09,78.15,78.09,78.15,197420.0,67.997,68.0493,67.997,68.0493,197420.0
2021-04-14 14:25:00,78.15,78.18,78.14,78.17,449794.0,68.0493,68.0754,68.0406,68.0667,449794.0
2021-04-14 14:30:00,78.16,78.17,78.11,78.12,44397.0,68.058,68.0667,68.0145,68.0232,44397.0
2021-04-14 14:35:00,78.12,78.15,78.11,78.15,78042.0,68.0232,68.0493,68.0145,68.0493,78042.0
2021-04-14 14:40:00,78.15,78.18,78.14,78.16,226110.0,68.0493,68.0754,68.0406,68.058,226110.0
2021-04-14 14:45:00,78.16,78.17,78.11,78.11,31027.0,68.058,68.0667,68.0145,68.0145,31027.0
2021-04-14 14:50:00,78.1,78.11,78.06,78.08,93631.0,68.0057,68.0145,67.9709,67.9883,93631.0
2021-04-14 14:55:00,78.07,78.1,78.04,78.05,99097.0,67.9796,68.0057,67.9535,67.9622,99097.0
2021-04-14 15:00:00,78.05,78.06,78.0,78.06,99419.0,67.9622,67.9709,67.9187,67.9709,99419.0
2021-04-14 15:05:00,78.06,78.07,78.01,78.02,105004.0,67.9709,67.9796,67.9274,67.9361,105004.0
2021-04-14 15:10:00,78.03,78.07,78.0,78.07,113023.0,67.9448,67.9796,67.9187,67.9796,113023.0
2021-04-14 15:15:00,78.07,78.1,78.06,78.07,78767.0,67.9796,68.0057,67.9709,67.9796,78767.0
2021-04-14 15:20:00,78.07,78.1,78.04,78.09,54226.0,67.9796,68.0057,67.9535,67.997,54226.0
2021-04-14 15:25:00,78.1,78.11,78.09,78.11,35175.0,68.0057,68.0145,67.997,68.0145,35175.0
2021-04-14 15:30:00,78.11,78.12,78.08,78.09,332269.0,68.0145,68.0232,67.9883,67.997,332269.0
2021-04-14 15:35:00,78.09,78.1,78.04,78.06,115425.0,67.997,68.0057,67.9535,67.9709,115425.0
2021-04-14 15:40:00,78.06,78.08,78.03,78.08,72850.0,67.9709,67.9883,67.9448,67.9883,72850.0
2021-04-14 15:45:00,78.08,78.09,78.05,78.06,114262.0,67.9883,67.997,67.9622,67.9709,114262.0
2021-04-14 15:50:00,78.06,78.1,78.04,78.05,701012.0,67.9709,68.0057,67.9535,67.9622,701012.0
2021-04-14 15:55:00,78.04,78.09,78.01,78.09,676124.0,67.9535,67.997,67.9274,67.997,676124.0
2021-04-15 09:30:00,78.56,78.6,78.54,78.55,356324.0,68.4063,68.4411,68.3889,68.3976,356324.0
2021-04-15 09:35:00,78.56,78.57,78.51,78.52,225311.0,68.4063,68.415,68.3628,68.3715,225311.0
2021-04-15 09:40:00,78.52,78.56,78.5,78.5,53854.0,68.3715,68.4063,68.354,68.354,53854.0
2021-04-15 09:45:00,78.51,78.51,78.48,78.5,221662.0,68.3628,68.3628,68.3366,68.354,221662.0
2021-04-15 09:50:00,78.51,78.58,78.5,78.57,714124.0,68.3628,68.4237,68.354,68.415,714124.0
2021-04-15 09:55:00,78.57,78.58,78.54,78.58,416549.0,68.415,68.4237,68.3889,68.4237,416549.0
2021-04-15 10:00:00,78.58,78.6,78.56,78.6,449087.0,68.4237,68.4411,68.4063,68.4411,449087.0
2021-04-15 10:05:00,78.6,78.63,78.58,78.61,574381.0,68.4411,68.4672,68.4237,68.4498,574381.0
2021-04-15 10:10:00,78.61,78.68,78.59,78.67,846263.0,68.4498,68.5108,68.4324,68.5021,846263.0
2021-04-15 10:15:00,78.67,78.69,78.63,78.66,874239.0,68.5021,68.5195,68.4672,68.4934,874239.0
2021-04-15 10:20:00,78.66,78.68,78.65,78.65,370015.0,68.4934,68.5108,68.4847,68.4847,370015.0
2021-04-15 10:25:00,78.66,78.7,78.64,78.7,442695.0,68.4934,68.5282,68.476,68.5282,442695.0
2021-04-15 10:30:00,78.7,78.71,78.67,78.67,705518.0,68.5282,68.5369,68.5021,68.5021,705518.0
2021-04-15 10:35:00,78.68,78.69,78.65,78.67,385320.0,68.5108,68.5195,68.4847,68.5021,385320.0
2021-04-15 10:40:00,78.67,78.7,78.67,78.7,83266.0,68.5021,68.5282,68.5021,68.5282,83266.0
2021-04-15 10:45:00,78.7,78.71,78.66,78.69,182808.0,68.5282,68.5369,68.4934,68.5195,182808.0
2021-04-15 10:50:00,78.69,78.71,78.64,78.69,101922.0,68.5195,68.5369,68.476,68.5195,101922.0
2021-04-15 10:55:00,78.69,78.69,78.64,78.69,122541.0,68.5195,68.5195,68.476,68.5195,122541.0
2021-04-15 11:00:00,78.69,78.72,78.68,78.7,189461.0,68.5195,68.5456,68.5108,68.5282,189461.0
2021-04-15 11:05:00,78.7,78.72,78.68,78.7,66565.0,68.5282,68.5456,68.5108,68.5282,66565.0
2021-04-15 11:10:00,78.69,78.7,78.66,78.67,166580.0,68.5195,68.5282,68.4934,68.5021,166580.0
2021-04-15 11:15:00,78.67,78.67,78.63,78.65,368784.0,68.5021,68.5021,68.4672,68.4847,368784.0
2021-04-15 11:20:00,78.64,78.65,78.62,78.63,79995.0,68.476,68.4847,68.4585,68.4672,79995.0
2021-04-15 11:25:00,78.63,78.63,78.55,78.58,300887.0,68.4672,68.4672,68.3976,68.4237,300887.0
2021-04-15 11:30:00,78.58,78.58,78.54,78.58,455141.0,68.4237,68.4237,68.3889,68.4237,455141.0
2021-04-15 11:35:00,78.57,78.6,78.55,78.59,320273.0,68.415,68.4411,68.3976,68.4324,320273.0
2021-04-15 11:40:00,78.59,78.6,78.58,78.6,77571.0,68.4324,68.4411,68.4237,68.4411,77571.0
2021-04-15 11:45:00,78.6,78.62,78.59,78.6,36184.0,68.4411,68.4585,68.4324,68.4411,36184.0
2021-04-15 11:50:00,78.61,78.65,78.6,78.64,70725.0,68.4498,68.4847,68.4411,68.476,70725.0
2021-04-15 11:55:00,78.64,78.65,78.61,78.62,26267.0,68.476,68.4847,68.4498,68.4585,26267.0
2021-04-15 12:00:00,78.62,78.63,78.61,78.62,50592.0,68.4585,68.4672,68.4498,68.4585,50592.0
2021-04-15 12:05:00,78.63,78.66,78.63,78.66,118767.0,68.4672,68.4934,68.4672,68.4934,118767.0
2021-04-15 12:10:00,78.65,78.67,78.64,78.65,45359.0,68.4847,68.5021,68.476,68.4847,45359.0
2021-04-15 12:15:00,78.66,78.68,78.65,78.67,22229.0,68.4934,68.5108,68.4847,68.5021,22229.0
2021-04-15 12:20:00,78.67,78.67,78.65,78.67,16341.0,68.5021,68.5021,68.4847,68.5021,16341.0
2021-04-15 12:25:00,78.67,78.67,78.65,78.67,26709.0,68.5021,68.5021,68.4847,68.5021,26709.0
2021-04-15 12:30:00,78.67,78.69,78.66,78.67,76029.0,68.5021,68.5195,68.4934,68.5021,76029.0
2021-04-15 12:35:00,78.67,78.7,78.66,78.69,93220.0,68.5021,68.5282,68.4934,68.5195,93220.0
2021-04-15 12:40:00,78.69,78.7,78.68,78.69,26698.0,68.5195,68.5282,68.5108,68.5195,26698.0
2021-04-15 12:45:00,78.7,78.7,78.67,78.67,98988.0,68.5282,68.5282,68.5021,68.5021,98988.0
2021-04-15 12:50:00,78.68,78.71,78.68,78.69,81070.0,68.5108,68.5369,68.5108,68.5195,81070.0
2021-04-15 12:55:00,78.7,78.71,78.69,78.7,26756.0,68.5282,68.5369,68.5195,68.5282,26756.0
2021-04-15 13:00:00,78.7,78.71,78.67,78.69,88768.0,68.5282,68.5369,68.5021,68.5195,88768.0
2021-04-15 13:05:00,78.69,78.69,78.61,78.62,34966.0,68.5195,68.5195,68.4498,68.4585,34966.0
2021-04-15 13:10:00,78.62,78.62,78.57,78.57,39340.0,68.4585,68.4585,68.415,68.415,39340.0
2021-04-15 13:15:00,78.58,78.6,78.57,78.59,115726.0,68.4237,68.4411,68.415,68.4324,115726.0
2021-04-15 13:20:00,78.59,78.61,78.58,78.61,34631.0,68.4324,68.4498,68.4237,68.4498,34631.0
2021-04-15 13:25:00,78.61,78.64,78.6,78.62,133202.0,68.4498,68.476,68.4411,68.4585,133202.0
2021-04-15 13:30:00,78.62,78.64,78.61,78.62,21664.0,68.4585,68.476,68.4498,68.4585,21664.0
2021-04-15 13:35:00,78.63,78.64,78.62,78.64,55273.0,68.4672,68.476,68.4585,68.476,55273.0
2021-04-15 13:40:00,78.65,78.66,78.64,78.66,149274.0,68.4847,68.4934,68.476,68.4934,149274.0
2021-04-15 13:45:00,78.67,78.67,78.65,78.66,68750.0,68.5021,68.5021,68.4847,68.4934,68750.0
2021-04-15 13:50:00,78.66,78.67,78.64,78.66,62952.0,68.4934,68.5021,68.476,68.4934,62952.0
2021-04-15 13:55:00,78.66,78.68,78.66,78.67,51988.0,68.4934,68.5108,68.4934,68.5021,51988.0
2021-04-15 14:00:00,78.67,78.7,78.66,78.7,107639.0,68.5021,68.5282,68.4934,68.5282,107639.0
2021-04-15 14:05:00,78.7,78.71,78.67,78.68,266507.0,68.5282,68.5369,68.5021,68.5108,266507.0
2021-04-15 14:10:00,78.69,78.69,78.67,78.68,73927.0,68.5195,68.5195,68.5021,68.5108,73927.0
2021-04-15 14:15:00,78.68,78.71,78.67,78.69,226560.0,68.5108,68.5369,68.5021,68.5195,226560.0
2021-04-15 14:20:00,78.7,78.71,78.69,78.7,95369.0,68.5282,68.5369,68.5195,68.5282,95369.0
2021-04-15 14:25:00,78.7,78.73,78.69,78.72,50283.0,68.5282,68.5543,68.5195,68.5456,50283.0
2021-04-15 14:30:00,78.72,78.73,78.7,78.72,68032.0,68.5456,68.5543,68.5282,68.5456,68032.0
2021-04-15 14:35:00,78.72,78.73,78.71,78.71,45741.0,68.5456,68.5543,68.5369,68.5369,45741.0
2021-04-15 14:40:00,78.72,78.72,78.71,78.72,31809.0,68.5456,68.5456,68.5369,68.5456,31809.0
2021-04-15 14:45:00,78.72,78.72,78.7,78.7,44488.0,68.5456,68.5456,68.5282,68.5282,44488.0
2021-04-15 14:50:00,78.7,78.71,78.7,78.71,17411.0,68.5282,68.5369,68.5282,68.5369,17411.0
2021-04-15 14:55:00,78.7,78.71,78.68,78.7,58343.0,68.5282,68.5369,68.5108,68.5282,58343.0
2021-04-15 15:00:00,78.7,78.71,78.68,78.7,90936.0,68.5282,68.5369,68.5108,68.5282,90936.0
2021-04-15 15:05:00,78.71,78.71,78.66,78.67,80924.0,68.5369,68.5369,68.4934,68.5021,80924.0
2021-04-15 15:10:00,78.67,78.67,78.64,78.66,82052.0,68.5021,68.5021,68.476,68.4934,82052.0
2021-04-15 15:15:00,78.66,78.67,78.65,78.67,69010.0,68.4934,68.5021,68.4847,68.5021,69010.0
2021-04-15 15:20:00,78.67,78.67,78.63,78.65,246745.0,68.5021,68.5021,68.4672,68.4847,246745.0
2021-04-15 15:25:00,78.65,78.65,78.63,78.64,180270.0,68.4847,68.4847,68.4672,68.476,180270.0
2021-04-15 15:30:00,78.64,78.68,78.64,78.67,105952.0,68.476,68.5108,68.476,68.5021,105952.0
2021-04-15 15:35:00,78.68,78.69,78.67,78.68,129754.0,68.5108,68.5195,68.5021,68.5108,129754.0
2021-04-15 15:40:00,78.69,78.69,78.67,78.69,131808.0,68.5195,68.5195,68.5021,68.5195,131808.0
2021-04-15 15:45:00,78.69,78.74,78.68,78.7,531083.0,68.5195,68.563,68.5108,68.5282,531083.0
2021-04-15 15:50:00,78.7,78.71,78.64,78.65,648681.0,68.5282,68.5369,68.476,68.4847,648681.0
2021-04-15 15:55:00,78.64,78.75,78.64,78.74,2487751.0,68.476,68.5717,68.476,68.563,2487751.0
2021-04-16 09:30:00,79.02,79.02,78.96,78.96,293667.0,68.8068,68.8068,68.7546,68.7546,293667.0
2021-04-16 09:35:00,78.97,78.99,78.94,78.96,117787.0,68.7633,68.7807,68.7372,68.7546,117787.0
2021-04-16 09:40:00,78.95,78.98,78.94,78.98,185734.0,68.7459,68.772,68.7372,68.772,185734.0
2021-04-16 09:45:00,78.98,78.98,78.94,78.96,130910.0,68.772,68.772,68.7372,68.7546,130910.0
2021-04-16 09:50:00,78.96,78.97,78.91,78.92,652455.0,68.7546,68.7633,68.7111,68.7198,652455.0
2021-04-16 09:55:00,78.92,78.94,78.91,78.92,210067.0,68.7198,68.7372,68.7111,68.7198,210067.0
2021-04-16 10:00:00,78.92,78.99,78.89,78.98,121211.0,68.7198,68.7807,68.6936,68.772,121211.0
2021-04-16 10:05:00,78.98,79.06,78.98,79.05,172845.0,68.772,68.8417,68.772,68.833,172845.0
2021-04-16 10:10:00,79.05,79.06,79.02,79.04,197248.0,68.833,68.8417,68.8068,68.8243,197248.0
2021-04-16 10:15:00,79.04,79.11,79.03,79.11,57268.0,68.8243,68.8852,68.8155,68.8852,57268.0
2021-04-16 10:20:00,79.1,79.12,79.08,79.09,251201.0,68.8765,68.8939,68.8591,68.8678,251201.0
2021-04-16 10:25:00,79.09,79.13,79.05,79.05,295057.0,68.8678,68.9026,68.833,68.833,295057.0
2021-04-16 10:30:00,79.05,79.11,79.04,79.05,95636.0,68.833,68.8852,68.8243,68.833,95636.0
2021-04-16 10:35:00,79.05,79.06,79.02,79.04,162141.0,68.833,68.8417,68.8068,68.8243,162141.0
2021-04-16 10:40:00,79.04,79.06,79.01,79.02,140362.0,68.8243,68.8417,68.7981,68.8068,140362.0
2021-04-16 10:45:00,79.02,79.07,79.01,79.06,332631.0,68.8068,68.8504,68.7981,68.8417,332631.0
2021-04-16 10:50:00,79.06,79.06,79.02,79.05,1432424.0,68.8417,68.8417,68.8068,68.833,1432424.0
2021-04-16 10:55:00,79.05,79.07,79.04,79.04,210242.0,68.833,68.8504,68.8243,68.8243,210242.0
2021-04-16 11:00:00,79.04,79.09,79.03,79.06,223359.0,68.8243,68.8678,68.8155,68.8417,223359.0
2021-04-16 11:05:00,79.07,79.1,79.06,79.09,188429.0,68.8504,68.8765,68.8417,68.8678,188429.0
2021-04-16 11:10:00,79.09,79.09,79.06,79.07,106427.0,68.8678,68.8678,68.8417,68.8504,106427.0
2021-04-16 11:15:00,79.07,79.11,79.06,79.08,294251.0,68.8504,68.8852,68.8417,68.8591,294251.0
2021-04-16 11:20:00,79.08,79.1,79.06,79.07,308417.0,68.8591,68.8765,68.8417,68.8504,308417.0
2021-04-16 11:25:00,79.07,79.09,79.05,79.08,249558.0,68.8504,68.8678,68.833,68.8591,249558.0
2021-04-16 11:30:00,79.08,79.11,79.07,79.09,467711.0,68.8591,68.8852,68.8504,68.8678,467711.0
2021-04-16 11:35:00,79.09,79.12,79.08,79.1,290446.0,68.8678,68.8939,68.8591,68.8765,290446.0
2021-04-16 11:40:00,79.1,79.11,79.08,79.09,326590.0,68.8765,68.8852,68.8591,68.8678,326590.0
2021-04-16 11:45:00,79.09,79.12,79.08,79.11,44447.0,68.8678,68.8939,68.8591,68.8852,44447.0
2021-04-16 11:50:00,79.12,79.15,79.11,79.15,135199.0,68.8939,68.92,68.8852,68.92,135199.0
2021-04-16 11:55:00,79.14,79.15,79.12,79.13,78624.0,68.9113,68.92,68.8939,68.9026,78624.0
2021-04-16 12:00:00,79.13,79.16,79.13,79.14,63537.0,68.9026,68.9287,68.9026,68.9113,63537.0
2021-04-16 12:05:00,79.13,79.14,79.12,79.13,69475.0,68.9026,68.9113,68.8939,68.9026,69475.0
2021-04-16 12:10:00,79.13,79.15,79.12,79.14,16042.0,68.9026,68.92,68.8939,68.9113,16042.0
2021-04-16 12:15:00,79.14,79.15,79.14,79.14,64106.0,68.9113,68.92,68.9113,68.9113,64106.0
2021-04-16 12:20:00,79.14,79.17,79.13,79.17,65364.0,68.9113,68.9375,68.9026,68.9375,65364.0
2021-04-16 12:25:00,79.18,79.18,79.16,79.16,85645.0,68.9462,68.9462,68.9287,68.9287,85645.0
2021-04-16 12:30:00,79.17,79.17,79.14,79.15,58278.0,68.9375,68.9375,68.9113,68.92,58278.0
2021-04-16 12:35:00,79.15,79.16,79.14,79.14,39349.0,68.92,68.9287,68.9113,68.9113,39349.0
2021-04-16 12:40:00,79.14,79.14,79.12,79.13,41549.0,68.9113,68.9113,68.8939,68.9026,41549.0
2021-04-16 12:45:00,79.14,79.15,79.12,79.14,391710.0,68.9113,68.92,68.8939,68.9113,391710.0
2021-04-16 12:50:00,79.14,79.14,79.1,79.12,376505.0,68.9113,68.9113,68.8765,68.8939,376505.0
2021-04-16 12:55:00,79.12,79.14,79.11,79.14,111523.0,68.8939,68.9113,68.8852,68.9113,111523.0
2021-04-16 13:00:00,79.13,79.14,79.12,79.13,59347.0,68.9026,68.9113,68.8939,68.9026,59347.0
2021-04-16 13:05:00,79.12,79.14,79.11,79.12,46438.0,68.8939,68.9113,68.8852,68.8939,46438.0
2021-04-16 13:10:00,79.13,79.14,79.12,79.13,28483.0,68.9026,68.9113,68.8939,68.9026,28483.0
2021-04-16 13:15:00,79.13,79.15,79.12,79.14,46739.0,68.9026,68.92,68.8939,68.9113,46739.0
2021-04-16 13:20:00,79.14,79.15,79.13,79.14,61887.0,68.9113,68.92,68.9026,68.9113,61887.0
2021-04-16 13:25:00,79.13,79.14,79.13,79.14,29560.0,68.9026,68.9113,68.9026,68.9113,29560.0
2021-04-16 13:30:00,79.14,79.15,79.13,79.14,50368.0,68.9113,68.92,68.9026,68.9113,50368.0
2021-04-16 13:35:00,79.15,79.17,79.14,79.16,56575.0,68.92,68.9375,68.9113,68.9287,56575.0
2021-04-16 13:40:00,79.15,79.16,79.15,79.16,40518.0,68.92,68.9287,68.92,68.9287,40518.0
2021-04-16 13:45:00,79.16,79.17,79.15,79.16,165328.0,68.9287,68.9375,68.92,68.9287,165328.0
2021-04-16 13:50:00,79.16,79.16,79.15,79.15,48067.0,68.9287,68.9287,68.92,68.92,48067.0
2021-04-16 13:55:00,79.15,79.16,79.14,79.14,29509.0,68.92,68.9287,68.9113,68.9113,29509.0
2021-04-16 14:00:00,79.15,79.17,79.11,79.17,306691.0,68.92,68.9375,68.8852,68.9375,306691.0
2021-04-16 14:05:00,79.17,79.18,79.16,79.17,109026.0,68.9375,68.9462,68.9287,68.9375,109026.0
2021-04-16 14:10:00,79.17,79.19,79.16,79.17,53416.0,68.9375,68.9549,68.9287,68.9375,53416.0
2021-04-16 14:15:00,79.17,79.18,79.16,79.17,97477.0,68.9375,68.9462,68.9287,68.9375,97477.0
2021-04-16 14:20:00,79.17,79.19,79.16,79.19,21895.0,68.9375,68.9549,68.9287,68.9549,21895.0
2021-04-16 14:25:00,79.19,79.19,79.17,79.18,26420.0,68.9549,68.9549,68.9375,68.9462,26420.0
2021-04-16 14:30:00,79.18,79.21,79.18,79.2,29122.0,68.9462,68.9723,68.9462,68.9636,29122.0
2021-04-16 14:35:00,79.22,79.22,79.2,79.21,28223.0,68.981,68.981,68.9636,68.9723,28223.0
2021-04-16 14:40:00,79.21,79.24,79.2,79.23,42185.0,68.9723,68.9984,68.9636,68.9897,42185.0
2021-04-16 14:45:00,79.23,79.24,79.22,79.23,45767.0,68.9897,68.9984,68.981,68.9897,45767.0
2021-04-16 14:50:00,79.24,79.27,79.23,79.27,113492.0,68.9984,69.0245,68.9897,69.0245,113492.0
2021-04-16 14:55:00,79.26,79.27,79.25,79.26,57621.0,69.0158,69.0245,69.0071,69.0158,57621.0
2021-04-16 15:00:00,79.26,79.26,79.24,79.24,82880.0,69.0158,69.0158,68.9984,68.9984,82880.0
2021-04-16 15:05:00,79.24,79.24,79.22,79.23,59894.0,68.9984,68.9984,68.981,68.9897,59894.0
2021-04-16 15:10:00,79.23,79.25,79.23,79.24,24037.0,68.9897,69.0071,68.9897,68.9984,24037.0
2021-04-16 15:15:00,79.24,79.25,79.23,79.25,68742.0,68.9984,69.0071,68.9897,69.0071,68742.0
2021-04-16 15:20:00,79.25,79.26,79.23,79.25,119536.0,69.0071,69.0158,68.9897,69.0071,119536.0
2021-04-16 15:25:00,79.25,79.27,79.24,79.26,36259.0,69.0071,69.0245,68.9984,69.0158,36259.0
2021-04-16 15:30:00,79.26,79.27,79.25,79.26,92836.0,69.0158,69.0245,69.0071,69.0158,92836.0
2021-04-16 15:35:00,79.26,79.27,79.25,79.26,66927.0,69.0158,69.0245,69.0071,69.0158,66927.0
2021-04-16 15:40:00,79.27,79.3,79.26,79.28,191367.0,69.0245,69.0507,69.0158,69.0332,191367.0
2021-04-16 15:45:00,79.28,79.31,79.26,79.29,145450.0,69.0332,69.0594,69.0158,69.0419,145450.0
2021-04-16 15:50:00,79.29,79.31,79.25,79.26,1436577.0,69.0419,69.0594,69.0071,69.0158,1436577.0
2021-04-16 15:55:00,79.26,79.31,79.24,79.3,2000237.0,69.0158,69.0594,68.9984,69.0507,2000237.0
2021-04-19 09:30:00,79.37,79.42,79.33,79.33,443433.0,69.1116,69.1551,69.0768,69.0768,443433.0
2021-04-19 09:35:00,79.34,79.37,79.33,79.35,208101.0,69.0855,69.1116,69.0768,69.0942,208101.0
2021-04-19 09:40:00,79.36,79.37,79.32,79.33,259662.0,69.1029,69.1116,69.0681,69.0768,259662.0
2021-04-19 09:45:00,79.33,79.35,79.31,79.35,190679.0,69.0768,69.0942,69.0594,69.0942,190679.0
2021-04-19 09:50:00,79.34,79.35,79.31,79.32,122461.0,69.0855,69.0942,69.0594,69.0681,122461.0
2021-04-19 09:55:00,79.32,79.36,79.32,79.34,121159.0,69.0681,69.1029,69.0681,69.0855,121159.0
2021-04-19 10:00:00,79.34,79.35,79.21,79.23,209237.0,69.0855,69.0942,68.9723,68.9897,209237.0
2021-04-19 10:05:00,79.22,79.23,79.14,79.19,228117.0,68.981,68.9897,68.9113,68.9549,228117.0
2021-04-19 10:10:00,79.18,79.21,79.14,79.21,351223.0,68.9462,68.9723,68.9113,68.9723,351223.0
2021-04-19 10:15:00,79.21,79.25,79.17,79.24,251809.0,68.9723,69.0071,68.9375,68.9984,251809.0
2021-04-19 10:20:00,79.25,79.29,79.24,79.27,79331.0,69.0071,69.0419,68.9984,69.0245,79331.0
2021-04-19 10:25:00,79.27,79.28,79.24,79.26,30921.0,69.0245,69.0332,68.9984,69.0158,30921.0
2021-04-19 10:30:00,79.25,79.3,79.25,79.27,347534.0,69.0071,69.0507,69.0071,69.0245,347534.0
2021-04-19 10:35:00,79.28,79.32,79.27,79.28,42931.0,69.0332,69.0681,69.0245,69.0332,42931.0
2021-04-19 10:40:00,79.28,79.29,79.22,79.23,98664.0,69.0332,69.0419,68.981,68.9897,98664.0
2021-04-19 10:45:00,79.21,79.21,79.09,79.14,439866.0,68.9723,68.9723,68.8678,68.9113,439866.0
2021-04-19 10:50:00,79.14,79.2,79.12,79.17,83490.0,68.9113,68.9636,68.8939,68.9375,83490.0
2021-04-19 10:55:00,79.17,79.19,79.15,79.18,82567.0,68.9375,68.9549,68.92,68.9462,82567.0
2021-04-19 11:00:00,79.17,79.19,79.14,79.15,120852.0,68.9375,68.9549,68.9113,68.92,120852.0
2021-04-19 11:05:00,79.15,79.2,79.12,79.17,149567.0,68.92,68.9636,68.8939,68.9375,149567.0
2021-04-19 11:10:00,79.16,79.18,79.13,79.17,122571.0,68.9287,68.9462,68.9026,68.9375,122571.0
2021-04-19 11:15:00,79.17,79.21,79.14,79.19,428935.0,68.9375,68.9723,68.9113,68.9549,428935.0
2021-04-19 11:20:00,79.2,79.22,79.18,79.2,66768.0,68.9636,68.981,68.9462,68.9636,66768.0
2021-04-19 11:25:00,79.2,79.26,79.19,79.25,267908.0,68.9636,69.0158,68.9549,69.0071,267908.0
2021-04-19 11:30:00,79.24,79.26,79.18,79.18,411560.0,68.9984,69.0158,68.9462,68.9462,411560.0
2021-04-19 11:35:00,79.18,79.18,79.11,79.13,326342.0,68.9462,68.9462,68.8852,68.9026,326342.0
2021-04-19 11:40:00,79.13,79.15,79.05,79.06,312383.0,68.9026,68.92,68.833,68.8417,312383.0
2021-04-19 11:45:00,79.05,79.1,79.0,79.08,245292.0,68.833,68.8765,68.7894,68.8591,245292.0
2021-04-19 11:50:00,79.09,79.17,79.09,79.16,60122.0,68.8678,68.9375,68.8678,68.9287,60122.0
2021-04-19 11:55:00,79.16,79.17,79.07,79.09,110851.0,68.9287,68.9375,68.8504,68.8678,110851.0
2021-04-19 12:00:00,79.08,79.13,79.01,79.04,95646.0,68.8591,68.9026,68.7981,68.8243,95646.0
2021-04-19 12:05:00,79.04,79.11,78.99,79.1,83217.0,68.8243,68.8852,68.7807,68.8765,83217.0
2021-04-19 12:10:00,79.11,79.13,79.08,79.11,180670.0,68.8852,68.9026,68.8591,68.8852,180670.0
2021-04-19 12:15:00,79.11,79.17,79.11,79.16,135816.0,68.8852,68.9375,68.8852,68.9287,135816.0
2021-04-19 12:20:00,79.16,79.19,79.13,79.14,89234.0,68.9287,68.9549,68.9026,68.9113,89234.0
2021-04-19 12:25:00,79.13,79.15,79.04,79.11,223288.0,68.9026,68.92,68.8243,68.8852,223288.0
2021-04-19 12:30:00,79.1,79.11,79.0,79.01,181270.0,68.8765,68.8852,68.7894,68.7981,181270.0
2021-04-19 12:35:00,79.01,79.04,79.0,79.01,79171.0,68.7981,68.8243,68.7894,68.7981,79171.0
2021-04-19 12:40:00,79.01,79.02,78.96,78.98,45197.0,68.7981,68.8068,68.7546,68.772,45197.0
2021-04-19 12:45:00,78.98,79.03,78.93,79.02,148951.0,68.772,68.8155,68.7285,68.8068,148951.0
2021-04-19 12:50:00,79.02,79.05,78.99,79.01,83789.0,68.8068,68.833,68.7807,68.7981,83789.0
2021-04-19 12:55:00,79.02,79.04,79.0,79.03,364616.0,68.8068,68.8243,68.7894,68.8155,364616.0
2021-04-19 13:00:00,79.02,79.08,78.99,79.07,267272.0,68.8068,68.8591,68.7807,68.8504,267272.0
2021-04-19 13:05:00,79.08,79.1,79.06,79.06,112937.0,68.8591,68.8765,68.8417,68.8417,112937.0
2021-04-19 13:10:00,79.06,79.12,79.05,79.11,78523.0,68.8417,68.8939,68.833,68.8852,78523.0
2021-04-19 13:15:00,79.11,79.12,79.09,79.1,35436.0,68.8852,68.8939,68.8678,68.8765,35436.0
2021-04-19 13:20:00,79.1,79.11,79.07,79.09,36750.0,68.8765,68.8852,68.8504,68.8678,36750.0
2021-04-19 13:25:00,79.09,79.09,79.05,79.07,113267.0,68.8678,68.8678,68.833,68.8504,113267.0
2021-04-19 13:30:00,79.08,79.1,79.04,79.09,62706.0,68.8591,68.8765,68.8243,68.8678,62706.0
2021-04-19 13:35:00,79.09,79.13,79.08,79.12,234983.0,68.8678,68.9026,68.8591,68.8939,234983.0
2021-04-19 13:40:00,79.12,79.13,79.08,79.09,34774.0,68.8939,68.9026,68.8591,68.8678,34774.0
2021-04-19 13:45:00,79.09,79.1,79.06,79.08,56094.0,68.8678,68.8765,68.8417,68.8591,56094.0
2021-04-19 13:50:00,79.07,79.08,79.04,79.06,65089.0,68.8504,68.8591,68.8243,68.8417,65089.0
2021-04-19 13:55:00,79.06,79.09,79.05,79.07,58876.0,68.8417,68.8678,68.833,68.8504,58876.0
2021-04-19 14:00:00,79.07,79.09,79.05,79.08,164948.0,68.8504,68.8678,68.833,68.8591,164948.0
2021-04-19 14:05:00,79.08,79.11,79.05,79.06,380897.0,68.8591,68.8852,68.833,68.8417,380897.0
2021-04-19 14:10:00,79.06,79.09,79.05,79.07,158332.0,68.8417,68.8678,68.833,68.8504,158332.0
2021-04-19 14:15:00,79.07,79.1,79.07,79.09,73368.0,68.8504,68.8765,68.8504,68.8678,73368.0
2021-04-19 14:20:00,79.09,79.14,79.08,79.13,50541.0,68.8678,68.9113,68.8591,68.9026,50541.0
2021-04-19 14:25:00,79.13,79.14,79.11,79.13,240407.0,68.9026,68.9113,68.8852,68.9026,240407.0
2021-04-19 14:30:00,79.13,79.13,79.1,79.12,190659.0,68.9026,68.9026,68.8765,68.8939,190659.0
2021-04-19 14:35:00,79.12,79.12,79.04,79.05,115515.0,68.8939,68.8939,68.8243,68.833,115515.0
2021-04-19 14:40:00,79.05,79.11,79.04,79.09,297556.0,68.833,68.8852,68.8243,68.8678,297556.0
2021-04-19 14:45:00,79.09,79.14,79.07,79.13,216115.0,68.8678,68.9113,68.8504,68.9026,216115.0
2021-04-19 14:50:00,79.13,79.14,79.11,79.13,131443.0,68.9026,68.9113,68.8852,68.9026,131443.0
2021-04-19 14:55:00,79.14,79.15,79.12,79.14,217523.0,68.9113,68.92,68.8939,68.9113,217523.0
2021-04-19 15:00:00,79.14,79.15,79.1,79.12,87088.0,68.9113,68.92,68.8765,68.8939,87088.0
2021-04-19 15:05:00,79.12,79.14,79.11,79.12,84522.0,68.8939,68.9113,68.8852,68.8939,84522.0
2021-04-19 15:10:00,79.12,79.15,79.09,79.1,42885.0,68.8939,68.92,68.8678,68.8765,42885.0
2021-04-19 15:15:00,79.1,79.11,79.06,79.08,453579.0,68.8765,68.8852,68.8417,68.8591,453579.0
2021-04-19 15:20:00,79.09,79.11,79.07,79.08,183576.0,68.8678,68.8852,68.8504,68.8591,183576.0
2021-04-19 15:25:00,79.08,79.1,79.05,79.06,83966.0,68.8591,68.8765,68.833,68.8417,83966.0
2021-04-19 15:30:00,79.06,79.07,79.03,79.06,452437.0,68.8417,68.8504,68.8155,68.8417,452437.0
2021-04-19 15:35:00,79.06,79.1,79.06,79.09,121113.0,68.8417,68.8765,68.8417,68.8678,121113.0
2021-04-19 15:40:00,79.08,79.14,79.08,79.13,158541.0,68.8591,68.9113,68.8591,68.9026,158541.0
2021-04-19 15:45:00,79.13,79.14,79.08,79.1,139325.0,68.9026,68.9113,68.8591,68.8765,139325.0
2021-04-19 15:50:00,79.09,79.13,79.08,79.12,179787.0,68.8678,68.9026,68.8591,68.8939,179787.0
2021-04-19 15:55:00,79.12,79.17,79.11,79.16,955308.0,68.8939,68.9375,68.8852,68.9287,955308.0
2021-04-20 09:30:00,78.24,78.29,78.23,78.28,560163.0,68.1277,68.1712,68.1189,68.1625,560163.0
2021-04-20 09:35:00,78.26,78.33,78.23,78.23,340021.0,68.1451,68.206,68.1189,68.1189,340021.0
2021-04-20 09:40:00,78.24,78.24,78.19,78.2,217898.0,68.1277,68.1277,68.0841,68.0928,217898.0
2021-04-20 09:45:00,78.2,78.24,78.15,78.19,413050.0,68.0928,68.1277,68.0493,68.0841,413050.0
2021-04-20 09:50:00,78.19,78.21,78.13,78.2,307530.0,68.0841,68.1015,68.0319,68.0928,307530.0
2021-04-20 09:55:00,78.2,78.21,78.12,78.15,240587.0,68.0928,68.1015,68.0232,68.0493,240587.0
2021-04-20 10:00:00,78.14,78.19,78.04,78.06,476897.0,68.0406,68.0841,67.9535,67.9709,476897.0
2021-04-20 10:05:00,78.06,78.12,78.05,78.06,837204.0,67.9709,68.0232,67.9622,67.9709,837204.0
2021-04-20 10:10:00,78.06,78.09,78.02,78.05,767812.0,67.9709,67.997,67.9361,67.9622,767812.0
2021-04-20 10:15:00,78.05,78.14,78.02,78.12,348295.0,67.9622,68.0406,67.9361,68.0232,348295.0
2021-04-20 10:20:00,78.11,78.12,78.07,78.11,376949.0,68.0145,68.0232,67.9796,68.0145,376949.0
2021-04-20 10:25:00,78.12,78.17,78.11,78.13,313553.0,68.0232,68.0667,68.0145,68.0319,313553.0
2021-04-20 10:30:00,78.13,78.13,78.0,78.01,432601.0,68.0319,68.0319,67.9187,67.9274,432601.0
2021-04-20 10:35:00,78.01,78.02,77.95,77.95,596079.0,67.9274,67.9361,67.8751,67.8751,596079.0
2021-04-20 10:40:00,77.95,77.96,77.81,77.83,399851.0,67.8751,67.8838,67.7532,67.7706,399851.0
2021-04-20 10:45:00,77.83,77.84,77.75,77.76,906270.0,67.7706,67.7794,67.701,67.7097,906270.0
2021-04-20 10:50:00,77.76,77.77,77.63,77.64,613080.0,67.7097,67.7184,67.5965,67.6052,613080.0
2021-04-20 10:55:00,77.64,77.8,77.63,77.75,1228074.0,67.6052,67.7445,67.5965,67.701,1228074.0
2021-04-20 11:00:00,77.75,77.79,77.67,77.75,519144.0,67.701,67.7358,67.6313,67.701,519144.0
2021-04-20 11:05:00,77.75,77.81,77.74,77.78,552522.0,67.701,67.7532,67.6923,67.7271,552522.0
2021-04-20 11:10:00,77.78,77.8,77.76,77.77,409264.0,67.7271,67.7445,67.7097,67.7184,409264.0
2021-04-20 11:15:00,77.77,77.8,77.66,77.67,438506.0,67.7184,67.7445,67.6226,67.6313,438506.0
2021-04-20 11:20:00,77.67,77.69,77.55,77.56,592129.0,67.6313,67.6487,67.5268,67.5355,592129.0
2021-04-20 11:25:00,77.55,77.65,77.55,77.64,674214.0,67.5268,67.6139,67.5268,67.6052,674214.0
2021-04-20 11:30:00,77.64,77.66,77.57,77.63,570540.0,67.6052,67.6226,67.5442,67.5965,570540.0
2021-04-20 11:35:00,77.64,77.66,77.56,77.63,265247.0,67.6052,67.6226,67.5355,67.5965,265247.0
2021-04-20 11:40:00,77.63,77.71,77.63,77.7,396363.0,67.5965,67.6662,67.5965,67.6574,396363.0
2021-04-20 11:45:00,77.7,77.74,77.67,77.72,755973.0,67.6574,67.6923,67.6313,67.6749,755973.0
2021-04-20 11:50:00,77.72,77.74,77.65,77.73,292448.0,67.6749,67.6923,67.6139,67.6836,292448.0
2021-04-20 11:55:00,77.72,77.76,77.71,77.72,169098.0,67.6749,67.7097,67.6662,67.6749,169098.0
2021-04-20 12:00:00,77.72,77.74,77.69,77.73,193352.0,67.6749,67.6923,67.6487,67.6836,193352.0
2021-04-20 12:05:00,77.73,77.76,77.71,77.75,57899.0,67.6836,67.7097,67.6662,67.701,57899.0
2021-04-20 12:10:00,77.75,77.82,77.74,77.81,90124.0,67.701,67.7619,67.6923,67.7532,90124.0
2021-04-20 12:15:00,77.81,77.83,77.8,77.81,131310.0,67.7532,67.7706,67.7445,67.7532,131310.0
2021-04-20 12:20:00,77.81,77.86,77.81,77.86,29176.0,67.7532,67.7968,67.7532,67.7968,29176.0
2021-04-20 12:25:00,77.85,77.86,77.79,77.8,38873.0,67.7881,67.7968,67.7358,67.7445,38873.0
2021-04-20 12:30:00,77.8,77.81,77.76,77.76,81630.0,67.7445,67.7532,67.7097,67.7097,81630.0
2021-04-20 12:35:00,77.76,77.79,77.74,77.75,67859.0,67.7097,67.7358,67.6923,67.701,67859.0
2021-04-20 12:40:00,77.74,77.75,77.7,77.7,108073.0,67.6923,67.701,67.6574,67.6574,108073.0
2021-04-20 12:45:00,77.7,77.71,77.69,77.69,74904.0,67.6574,67.6662,67.6487,67.6487,74904.0
2021-04-20 12:50:00,77.69,77.73,77.66,77.66,1004275.0,67.6487,67.6836,67.6226,67.6226,1004275.0
2021-04-20 12:55:00,77.66,77.74,77.66,77.73,768395.0,67.6226,67.6923,67.6226,67.6836,768395.0
2021-04-20 13:00:00,77.73,77.75,77.7,77.73,94705.0,67.6836,67.701,67.6574,67.6836,94705.0
2021-04-20 13:05:00,77.73,77.74,77.7,77.71,70699.0,67.6836,67.6923,67.6574,67.6662,70699.0
2021-04-20 13:10:00,77.72,77.72,77.68,77.72,36331.0,67.6749,67.6749,67.64,67.6749,36331.0
2021-04-20 13:15:00,77.71,77.76,77.7,77.75,338882.0,67.6662,67.7097,67.6574,67.701,338882.0
2021-04-20 13:20:00,77.76,77.76,77.63,77.63,64737.0,67.7097,67.7097,67.5965,67.5965,64737.0
2021-04-20 13:25:00,77.63,77.64,77.6,77.61,83782.0,67.5965,67.6052,67.5704,67.5791,83782.0
2021-04-20 13:30:00,77.61,77.63,77.59,77.59,116785.0,67.5791,67.5965,67.5617,67.5617,116785.0
2021-04-20 13:35:00,77.6,77.63,77.59,77.63,86466.0,67.5704,67.5965,67.5617,67.5965,86466.0
2021-04-20 13:40:00,77.62,77.66,77.6,77.65,519152.0,67.5878,67.6226,67.5704,67.6139,519152.0
2021-04-20 13:45:00,77.65,77.69,77.64,77.65,148167.0,67.6139,67.6487,67.6052,67.6139,148167.0
2021-04-20 13:50:00,77.65,77.69,77.64,77.65,220961.0,67.6139,67.6487,67.6052,67.6139,220961.0
2021-04-20 13:55:00,77.66,77.7,77.65,77.68,123073.0,67.6226,67.6574,67.6139,67.64,123073.0
2021-04-20 14:00:00,77.68,77.71,77.68,77.7,21310.0,67.64,67.6662,67.64,67.6574,21310.0
2021-04-20 14:05:00,77.71,77.74,77.69,77.74,436388.0,67.6662,67.6923,67.6487,67.6923,436388.0
2021-04-20 14:10:00,77.74,77.74,77.7,77.71,41181.0,67.6923,67.6923,67.6574,67.6662,41181.0
2021-04-20 14:15:00,77.7,77.71,77.68,77.7,68662.0,67.6574,67.6662,67.64,67.6574,68662.0
2021-04-20 14:20:00,77.7,77.72,77.68,77.69,19193.0,67.6574,67.6749,67.64,67.6487,19193.0
2021-04-20 14:25:00,77.69,77.69,77.64,77.65,31954.0,67.6487,67.6487,67.6052,67.6139,31954.0
2021-04-20 14:30:00,77.64,77.65,77.57,77.57,255599.0,67.6052,67.6139,67.5442,67.5442,255599.0
2021-04-20 14:35:00,77.56,77.59,77.56,77.58,90239.0,67.5355,67.5617,67.5355,67.553,90239.0
2021-04-20 14:40:00,77.58,77.6,77.57,77.6,41746.0,67.553,67.5704,67.5442,67.5704,41746.0
2021-04-20 14:45:00,77.59,77.63,77.57,77.62,90328.0,67.5617,67.5965,67.5442,67.5878,90328.0
2021-04-20 14:50:00,77.62,77.67,77.61,77.64,136182.0,67.5878,67.6313,67.5791,67.6052,136182.0
2021-04-20 14:55:00,77.64,77.64,77.57,77.6,131282.0,67.6052,67.6052,67.5442,67.5704,131282.0
2021-04-20 15:00:00,77.6,77.67,77.6,77.67,101989.0,67.5704,67.6313,67.5704,67.6313,101989.0
2021-04-20 15:05:00,77.67,77.73,77.67,77.73,188269.0,67.6313,67.6836,67.6313,67.6836,188269.0
2021-04-20 15:10:00,77.72,77.77,77.71,77.77,188360.0,67.6749,67.7184,67.6662,67.7184,188360.0
2021-04-20 15:15:00,77.77,77.79,77.73,77.76,176672.0,67.7184,67.7358,67.6836,67.7097,176672.0
2021-04-20 15:20:00,77.76,77.77,77.74,77.77,184509.0,67.7097,67.7184,67.6923,67.7184,184509.0
2021-04-20 15:25:00,77.76,77.78,77.74,77.77,77783.0,67.7097,67.7271,67.6923,67.7184,77783.0
2021-04-20 15:30:00,77.77,77.79,77.76,77.79,166407.0,67.7184,67.7358,67.7097,67.7358,166407.0
2021-04-20 15:35:00,77.79,77.81,77.76,77.8,235272.0,67.7358,67.7532,67.7097,67.7445,235272.0
2021-04-20 15:40:00,77.8,77.86,77.79,77.85,191109.0,67.7445,67.7968,67.7358,67.7881,191109.0
2021-04-20 15:45:00,77.86,77.89,77.84,77.88,415448.0,67.7968,67.8229,67.7794,67.8142,415448.0
2021-04-20 15:50:00,77.89,77.89,77.85,77.86,310797.0,67.8229,67.8229,67.7881,67.7968,310797.0
2021-04-20 15:55:00,77.85,77.86,77.73,77.75,2456400.0,67.7881,67.7968,67.6836,67.701,2456400.0
2021-04-21 09:30:00,77.58,77.64,77.56,77.64,371587.0,67.553,67.6052,67.5355,67.6052,371587.0
2021-04-21 09:35:00,77.64,77.7,77.63,77.69,389167.0,67.6052,67.6574,67.5965,67.6487,389167.0
2021-04-21 09:40:00,77.69,77.8,77.67,77.79,185873.0,67.6487,67.7445,67.6313,67.7358,185873.0
2021-04-21 09:45:00,77.79,77.94,77.79,77.92,318860.0,67.7358,67.8664,67.7358,67.849,318860.0
2021-04-21 09:50:00,77.92,77.94,77.89,77.92,164354.0,67.849,67.8664,67.8229,67.849,164354.0
2021-04-21 09:55:00,77.92,77.98,77.9,77.98,211898.0,67.849,67.9013,67.8316,67.9013,211898.0
2021-04-21 10:00:00,77.99,78.04,77.97,78.02,258386.0,67.91,67.9535,67.8926,67.9361,258386.0
2021-04-21 10:05:00,78.01,78.05,77.98,78.03,413215.0,67.9274,67.9622,67.9013,67.9448,413215.0
2021-04-21 10:10:00,78.02,78.04,78.0,78.02,438440.0,67.9361,67.9535,67.9187,67.9361,438440.0
2021-04-21 10:15:00,78.02,78.06,77.96,78.05,409261.0,67.9361,67.9709,67.8838,67.9622,409261.0
2021-04-21 10:20:00,78.05,78.13,78.02,78.12,285366.0,67.9622,68.0319,67.9361,68.0232,285366.0
2021-04-21 10:25:00,78.13,78.17,78.12,78.14,106428.0,68.0319,68.0667,68.0232,68.0406,106428.0
2021-04-21 10:30:00,78.13,78.14,78.05,78.06,78542.0,68.0319,68.0406,67.9622,67.9709,78542.0
2021-04-21 10:35:00,78.07,78.14,78.07,78.1,242283.0,67.9796,68.0406,67.9796,68.0057,242283.0
2021-04-21 10:40:00,78.1,78.15,78.1,78.14,191897.0,68.0057,68.0493,68.0057,68.0406,191897.0
2021-04-21 10:45:00,78.15,78.19,78.13,78.17,249800.0,68.0493,68.0841,68.0319,68.0667,249800.0
2021-04-21 10:50:00,78.16,78.18,78.12,78.14,233927.0,68.058,68.0754,68.0232,68.0406,233927.0
2021-04-21 10:55:00,78.14,78.17,78.14,78.16,134811.0,68.0406,68.0667,68.0406,68.058,134811.0
2021-04-21 11:00:00,78.17,78.25,78.13,78.23,310725.0,68.0667,68.1364,68.0319,68.1189,310725.0
2021-04-21 11:05:00,78.23,78.26,78.19,78.22,121510.0,68.1189,68.1451,68.0841,68.1102,121510.0
2021-04-21 11:10:00,78.21,78.26,78.19,78.26,69005.0,68.1015,68.1451,68.0841,68.1451,69005.0
2021-04-21 11:15:00,78.24,78.24,78.2,78.22,286458.0,68.1277,68.1277,68.0928,68.1102,286458.0
2021-04-21 11:20:00,78.22,78.22,78.15,78.17,189826.0,68.1102,68.1102,68.0493,68.0667,189826.0
2021-04-21 11:25:00,78.17,78.21,78.15,78.2,481869.0,68.0667,68.1015,68.0493,68.0928,481869.0
2021-04-21 11:30:00,78.2,78.22,78.16,78.19,578904.0,68.0928,68.1102,68.058,68.0841,578904.0
2021-04-21 11:35:00,78.19,78.25,78.19,78.25,151430.0,68.0841,68.1364,68.0841,68.1364,151430.0
2021-04-21 11:40:00,78.25,78.26,78.23,78.23,131103.0,68.1364,68.1451,68.1189,68.1189,131103.0
2021-04-21 11:45:00,78.24,78.28,78.24,78.26,103740.0,68.1277,68.1625,68.1277,68.1451,103740.0
2021-04-21 11:50:00,78.26,78.29,78.25,78.29,104281.0,68.1451,68.1712,68.1364,68.1712,104281.0
2021-04-21 11:55:00,78.29,78.33,78.28,78.31,119244.0,68.1712,68.206,68.1625,68.1886,119244.0
2021-04-21 12:00:00,78.31,78.35,78.29,78.33,97068.0,68.1886,68.2234,68.1712,68.206,97068.0
2021-04-21 12:05:00,78.33,78.34,78.31,78.33,99946.0,68.206,68.2147,68.1886,68.206,99946.0
2021-04-21 12:10:00,78.33,78.34,78.31,78.32,79673.0,68.206,68.2147,68.1886,68.1973,79673.0
2021-04-21 12:15:00,78.32,78.35,78.31,78.34,341191.0,68.1973,68.2234,68.1886,68.2147,341191.0
2021-04-21 12:20:00,78.35,78.35,78.33,78.33,86038.0,68.2234,68.2234,68.206,68.206,86038.0
2021-04-21 12:25:00,78.32,78.34,78.28,78.28,60702.0,68.1973,68.2147,68.1625,68.1625,60702.0
2021-04-21 12:30:00,78.29,78.31,78.28,78.3,265531.0,68.1712,68.1886,68.1625,68.1799,265531.0
2021-04-21 12:35:00,78.3,78.32,78.3,78.31,77062.0,68.1799,68.1973,68.1799,68.1886,77062.0
2021-04-21 12:40:00,78.31,78.33,78.3,78.31,42496.0,68.1886,68.206,68.1799,68.1886,42496.0
2021-04-21 12:45:00,78.31,78.32,78.28,78.29,72680.0,68.1886,68.1973,68.1625,68.1712,72680.0
2021-04-21 12:50:00,78.29,78.31,78.29,78.3,39433.0,68.1712,68.1886,68.1712,68.1799,39433.0
2021-04-21 12:55:00,78.29,78.3,78.27,78.29,77221.0,68.1712,68.1799,68.1538,68.1712,77221.0
2021-04-21 13:00:00,78.28,78.32,78.28,78.32,96397.0,68.1625,68.1973,68.1625,68.1973,96397.0
2021-04-21 13:05:00,78.33,78.36,78.28,78.35,226926.0,68.206,68.2321,68.1625,68.2234,226926.0
2021-04-21 13:10:00,78.35,78.36,78.33,78.34,68744.0,68.2234,68.2321,68.206,68.2147,68744.0
2021-04-21 13:15:00,78.33,78.34,78.3,78.34,39212.0,68.206,68.2147,68.1799,68.2147,39212.0
2021-04-21 13:20:00,78.34,78.35,78.32,78.35,33400.0,68.2147,68.2234,68.1973,68.2234,33400.0
2021-04-21 13:25:00,78.34,78.35,78.31,78.31,94972.0,68.2147,68.2234,68.1886,68.1886,94972.0
2021-04-21 13:30:00,78.31,78.33,78.3,78.31,52632.0,68.1886,68.206,68.1799,68.1886,52632.0
2021-04-21 13:35:00,78.31,78.34,78.3,78.33,25180.0,68.1886,68.2147,68.1799,68.206,25180.0
2021-04-21 13:40:00,78.33,78.34,78.32,78.33,28153.0,68.206,68.2147,68.1973,68.206,28153.0
2021-04-21 13:45:00,78.33,78.35,78.31,78.34,16589.0,68.206,68.2234,68.1886,68.2147,16589.0
2021-04-21 13:50:00,78.34,78.36,78.33,78.36,100222.0,68.2147,68.2321,68.206,68.2321,100222.0
2021-04-21 13:55:00,78.36,78.37,78.35,78.37,38143.0,68.2321,68.2409,68.2234,68.2409,38143.0
2021-04-21 14:00:00,78.37,78.4,78.36,78.37,136642.0,68.2409,68.267,68.2321,68.2409,136642.0
2021-04-21 14:05:00,78.37,78.4,78.37,78.39,35330.0,68.2409,68.267,68.2409,68.2583,35330.0
2021-04-21 14:10:00,78.39,78.4,78.37,78.39,71414.0,68.2583,68.267,68.2409,68.2583,71414.0
2021-04-21 14:15:00,78.39,78.4,78.38,78.38,149504.0,68.2583,68.267,68.2496,68.2496,149504.0
2021-04-21 14:20:00,78.39,78.4,78.37,78.37,140957.0,68.2583,68.267,68.2409,68.2409,140957.0
2021-04-21 14:25:00,78.37,78.39,78.35,78.35,59685.0,68.2409,68.2583,68.2234,68.2234,59685.0
2021-04-21 14:30:00,78.35,78.38,78.35,78.38,37592.0,68.2234,68.2496,68.2234,68.2496,37592.0
2021-04-21 14:35:00,78.38,78.38,78.36,78.37,87622.0,68.2496,68.2496,68.2321,68.2409,87622.0
2021-04-21 14:40:00,78.37,78.38,78.34,78.34,133475.0,68.2409,68.2496,68.2147,68.2147,133475.0
2021-04-21 14:45:00,78.35,78.37,78.34,78.35,24050.0,68.2234,68.2409,68.2147,68.2234,24050.0
2021-04-21 14:50:00,78.35,78.39,78.35,78.39,53434.0,68.2234,68.2583,68.2234,68.2583,53434.0
2021-04-21 14:55:00,78.4,78.41,78.38,78.39,47952.0,68.267,68.2757,68.2496,68.2583,47952.0
2021-04-21 15:00:00,78.39,78.41,78.38,78.4,267348.0,68.2583,68.2757,68.2496,68.267,267348.0
2021-04-21 15:05:00,78.4,78.42,78.38,78.42,186263.0,68.267,68.2844,68.2496,68.2844,186263.0
2021-04-21 15:10:00,78.41,78.45,78.41,78.44,210240.0,68.2757,68.3105,68.2757,68.3018,210240.0
2021-04-21 15:15:00,78.44,78.44,78.41,78.42,14873.0,68.3018,68.3018,68.2757,68.2844,14873.0
2021-04-21 15:20:00,78.43,78.45,78.42,78.44,31917.0,68.2931,68.3105,68.2844,68.3018,31917.0
2021-04-21 15:25:00,78.45,78.46,78.44,78.46,40082.0,68.3105,68.3192,68.3018,68.3192,40082.0
2021-04-21 15:30:00,78.45,78.53,78.45,78.53,198808.0,68.3105,68.3802,68.3105,68.3802,198808.0
2021-04-21 15:35:00,78.53,78.53,78.5,78.52,82240.0,68.3802,68.3802,68.354,68.3715,82240.0
2021-04-21 15:40:00,78.51,78.54,78.49,78.53,198922.0,68.3628,68.3889,68.3453,68.3802,198922.0
2021-04-21 15:45:00,78.54,78.55,78.52,78.55,236807.0,68.3889,68.3976,68.3715,68.3976,236807.0
2021-04-21 15:50:00,78.55,78.56,78.5,78.53,478819.0,68.3976,68.4063,68.354,68.3802,478819.0
2021-04-21 15:55:00,78.53,78.56,78.51,78.54,928093.0,68.3802,68.4063,68.3628,68.3889,928093.0
2021-04-22 09:30:00,78.71,78.72,78.6,78.62,530780.0,68.5369,68.5456,68.4411,68.4585,530780.0
2021-04-22 09:35:00,78.62,78.65,78.62,78.62,238328.0,68.4585,68.4847,68.4585,68.4585,238328.0
2021-04-22 09:40:00,78.63,78.64,78.59,78.62,158707.0,68.4672,68.476,68.4324,68.4585,158707.0
2021-04-22 09:45:00,78.62,78.62,78.55,78.57,181704.0,68.4585,68.4585,68.3976,68.415,181704.0
2021-04-22 09:50:00,78.57,78.62,78.55,78.59,174780.0,68.415,68.4585,68.3976,68.4324,174780.0
2021-04-22 09:55:00,78.59,78.65,78.58,78.65,70054.0,68.4324,68.4847,68.4237,68.4847,70054.0
2021-04-22 10:00:00,78.64,78.65,78.51,78.55,206973.0,68.476,68.4847,68.3628,68.3976,206973.0
2021-04-22 10:05:00,78.56,78.6,78.55,78.59,421863.0,68.4063,68.4411,68.3976,68.4324,421863.0
2021-04-22 10:10:00,78.59,78.6,78.55,78.56,195833.0,68.4324,68.4411,68.3976,68.4063,195833.0
2021-04-22 10:15:00,78.56,78.57,78.49,78.51,160776.0,68.4063,68.415,68.3453,68.3628,160776.0
2021-04-22 10:20:00,78.51,78.55,78.48,78.53,143191.0,68.3628,68.3976,68.3366,68.3802,143191.0
2021-04-22 10:25:00,78.55,78.62,78.55,78.58,172384.0,68.3976,68.4585,68.3976,68.4237,172384.0
2021-04-22 10:30:00,78.58,78.71,78.57,78.71,168293.0,68.4237,68.5369,68.415,68.5369,168293.0
2021-04-22 10:35:00,78.71,78.71,78.66,78.67,153513.0,68.5369,68.5369,68.4934,68.5021,153513.0
2021-04-22 10:40:00,78.67,78.71,78.67,78.68,128388.0,68.5021,68.5369,68.5021,68.5108,128388.0
2021-04-22 10:45:00,78.67,78.7,78.65,78.69,151487.0,68.5021,68.5282,68.4847,68.5195,151487.0
2021-04-22 10:50:00,78.7,78.72,78.67,78.7,179200.0,68.5282,68.5456,68.5021,68.5282,179200.0
2021-04-22 10:55:00,78.7,78.71,78.68,78.69,166164.0,68.5282,68.5369,68.5108,68.5195,166164.0
2021-04-22 11:00:00,78.69,78.7,78.67,78.7,56022.0,68.5195,68.5282,68.5021,68.5282,56022.0
2021-04-22 11:05:00,78.7,78.76,78.7,78.76,243072.0,68.5282,68.5804,68.5282,68.5804,243072.0
2021-04-22 11:10:00,78.76,78.76,78.72,78.76,143059.0,68.5804,68.5804,68.5456,68.5804,143059.0
2021-04-22 11:15:00,78.76,78.76,78.73,78.73,657789.0,68.5804,68.5804,68.5543,68.5543,657789.0
2021-04-22 11:20:00,78.74,78.77,78.73,78.74,141935.0,68.563,68.5892,68.5543,68.563,141935.0
2021-04-22 11:25:00,78.73,78.74,78.66,78.66,326258.0,68.5543,68.563,68.4934,68.4934,326258.0
2021-04-22 11:30:00,78.66,78.72,78.62,78.71,841752.0,68.4934,68.5456,68.4585,68.5369,841752.0
2021-04-22 11:35:00,78.71,78.72,78.69,78.7,228436.0,68.5369,68.5456,68.5195,68.5282,228436.0
2021-04-22 11:40:00,78.7,78.73,78.68,78.73,55642.0,68.5282,68.5543,68.5108,68.5543,55642.0
2021-04-22 11:45:00,78.72,78.74,78.7,78.73,306303.0,68.5456,68.563,68.5282,68.5543,306303.0
2021-04-22 11:50:00,78.73,78.76,78.73,78.74,97847.0,68.5543,68.5804,68.5543,68.563,97847.0
2021-04-22 11:55:00,78.74,78.76,78.7,78.71,51168.0,68.563,68.5804,68.5282,68.5369,51168.0
2021-04-22 12:00:00,78.71,78.72,78.67,78.67,42350.0,68.5369,68.5456,68.5021,68.5021,42350.0
2021-04-22 12:05:00,78.67,78.68,78.65,78.67,201378.0,68.5021,68.5108,68.4847,68.5021,201378.0
2021-04-22 12:10:00,78.67,78.68,78.65,78.67,87783.0,68.5021,68.5108,68.4847,68.5021,87783.0
2021-04-22 12:15:00,78.67,78.71,78.67,78.71,72901.0,68.5021,68.5369,68.5021,68.5369,72901.0
2021-04-22 12:20:00,78.72,78.75,78.71,78.75,21525.0,68.5456,68.5717,68.5369,68.5717,21525.0
2021-04-22 12:25:00,78.75,78.77,78.74,78.74,70496.0,68.5717,68.5892,68.563,68.563,70496.0
2021-04-22 12:30:00,78.75,78.77,78.74,78.77,163936.0,68.5717,68.5892,68.563,68.5892,163936.0
2021-04-22 12:35:00,78.77,78.78,78.76,78.76,102656.0,68.5892,68.5979,68.5804,68.5804,102656.0
2021-04-22 12:40:00,78.77,78.77,78.75,78.75,27597.0,68.5892,68.5892,68.5717,68.5717,27597.0
2021-04-22 12:45:00,78.75,78.76,78.73,78.75,44524.0,68.5717,68.5804,68.5543,68.5717,44524.0
2021-04-22 12:50:00,78.75,78.76,78.74,78.74,46156.0,68.5717,68.5804,68.563,68.563,46156.0
2021-04-22 12:55:00,78.75,78.77,78.73,78.77,563405.0,68.5717,68.5892,68.5543,68.5892,563405.0
2021-04-22 13:00:00,78.76,78.77,78.73,78.74,260903.0,68.5804,68.5892,68.5543,68.563,260903.0
2021-04-22 13:05:00,78.75,78.75,78.5,78.54,790094.0,68.5717,68.5717,68.354,68.3889,790094.0
2021-04-22 13:10:00,78.54,78.54,78.39,78.51,395227.0,68.3889,68.3889,68.2583,68.3628,395227.0
2021-04-22 13:15:00,78.5,78.5,78.35,78.37,205360.0,68.354,68.354,68.2234,68.2409,205360.0
2021-04-22 13:20:00,78.37,78.49,78.35,78.47,355104.0,68.2409,68.3453,68.2234,68.3279,355104.0
2021-04-22 13:25:00,78.47,78.56,78.43,78.54,183939.0,68.3279,68.4063,68.2931,68.3889,183939.0
2021-04-22 13:30:00,78.54,78.54,78.46,78.54,158758.0,68.3889,68.3889,68.3192,68.3889,158758.0
2021-04-22 13:35:00,78.54,78.54,78.44,78.48,217275.0,68.3889,68.3889,68.3018,68.3366,217275.0
2021-04-22 13:40:00,78.48,78.48,78.33,78.33,184014.0,68.3366,68.3366,68.206,68.206,184014.0
2021-04-22 13:45:00,78.34,78.4,78.28,78.3,197136.0,68.2147,68.267,68.1625,68.1799,197136.0
2021-04-22 13:50:00,78.3,78.31,78.23,78.23,328890.0,68.1799,68.1886,68.1189,68.1189,328890.0
2021-04-22 13:55:00,78.22,78.27,78.2,78.23,469287.0,68.1102,68.1538,68.0928,68.1189,469287.0
2021-04-22 14:00:00,78.22,78.22,78.15,78.18,246140.0,68.1102,68.1102,68.0493,68.0754,246140.0
2021-04-22 14:05:00,78.18,78.27,78.14,78.24,424541.0,68.0754,68.1538,68.0406,68.1277,424541.0
2021-04-22 14:10:00,78.25,78.27,78.19,78.27,105515.0,68.1364,68.1538,68.0841,68.1538,105515.0
2021-04-22 14:15:00,78.27,78.28,78.23,78.27,71930.0,68.1538,68.1625,68.1189,68.1538,71930.0
2021-04-22 14:20:00,78.28,78.28,78.21,78.25,163264.0,68.1625,68.1625,68.1015,68.1364,163264.0
2021-04-22 14:25:00,78.24,78.35,78.21,78.34,71778.0,68.1277,68.2234,68.1015,68.2147,71778.0
2021-04-22 14:30:00,78.34,78.36,78.32,78.35,150184.0,68.2147,68.2321,68.1973,68.2234,150184.0
2021-04-22 14:35:00,78.35,78.38,78.33,78.37,57222.0,68.2234,68.2496,68.206,68.2409,57222.0
2021-04-22 14:40:00,78.36,78.41,78.35,78.41,47437.0,68.2321,68.2757,68.2234,68.2757,47437.0
2021-04-22 14:45:00,78.42,78.43,78.37,78.39,174867.0,68.2844,68.2931,68.2409,68.2583,174867.0
2021-04-22 14:50:00,78.38,78.41,78.36,78.41,75122.0,68.2496,68.2757,68.2321,68.2757,75122.0
2021-04-22 14:55:00,78.41,78.44,78.4,78.4,158247.0,68.2757,68.3018,68.267,68.267,158247.0
2021-04-22 15:00:00,78.4,78.46,78.4,78.42,66450.0,68.267,68.3192,68.267,68.2844,66450.0
2021-04-22 15:05:00,78.43,78.44,78.33,78.33,41008.0,68.2931,68.3018,68.206,68.206,41008.0
2021-04-22 15:10:00,78.34,78.36,78.32,78.34,74387.0,68.2147,68.2321,68.1973,68.2147,74387.0
2021-04-22 15:15:00,78.34,78.35,78.28,78.31,53364.0,68.2147,68.2234,68.1625,68.1886,53364.0
2021-04-22 15:20:00,78.31,78.32,78.25,78.26,106415.0,68.1886,68.1973,68.1364,68.1451,106415.0
2021-04-22 15:25:00,78.26,78.33,78.25,78.33,137888.0,68.1451,68.206,68.1364,68.206,137888.0
2021-04-22 15:30:00,78.32,78.41,78.32,78.4,271729.0,68.1973,68.2757,68.1973,68.267,271729.0
2021-04-22 15:35:00,78.4,78.44,78.36,78.39,113020.0,68.267,68.3018,68.2321,68.2583,113020.0
2021-04-22 15:40:00,78.39,78.43,78.37,78.38,97994.0,68.2583,68.2931,68.2409,68.2496,97994.0
2021-04-22 15:45:00,78.38,78.46,78.34,78.35,463731.0,68.2496,68.3192,68.2147,68.2234,463731.0
2021-04-22 15:50:00,78.35,78.39,78.3,78.31,646285.0,68.2234,68.2583,68.1799,68.1886,646285.0
2021-04-22 15:55:00,78.31,78.35,78.28,78.28,1912427.0,68.1886,68.2234,68.1625,68.1625,1912427.0
2021-04-23 09:30:00,78.55,78.62,78.53,78.6,381463.0,68.3976,68.4585,68.3802,68.4411,381463.0
2021-04-23 09:35:00,78.6,78.63,78.57,78.58,95152.0,68.4411,68.4672,68.415,68.4237,95152.0
2021-04-23 09:40:00,78.59,78.64,78.57,78.63,113921.0,68.4324,68.476,68.415,68.4672,113921.0
2021-04-23 09:45:00,78.63,78.65,78.54,78.62,111812.0,68.4672,68.4847,68.3889,68.4585,111812.0
2021-04-23 09:50:00,78.62,78.65,78.58,78.61,155561.0,68.4585,68.4847,68.4237,68.4498,155561.0
2021-04-23 09:55:00,78.62,78.67,78.61,78.67,156924.0,68.4585,68.5021,68.4498,68.5021,156924.0
2021-04-23 10:00:00,78.68,78.69,78.64,78.67,167021.0,68.5108,68.5195,68.476,68.5021,167021.0
2021-04-23 10:05:00,78.66,78.71,78.66,78.7,166711.0,68.4934,68.5369,68.4934,68.5282,166711.0
2021-04-23 10:10:00,78.69,78.72,78.68,78.69,236175.0,68.5195,68.5456,68.5108,68.5195,236175.0
2021-04-23 10:15:00,78.7,78.71,78.65,78.67,232283.0,68.5282,68.5369,68.4847,68.5021,232283.0
2021-04-23 10:20:00,78.67,78.74,78.65,78.73,216547.0,68.5021,68.563,68.4847,68.5543,216547.0
2021-04-23 10:25:00,78.73,78.75,78.73,78.75,137147.0,68.5543,68.5717,68.5543,68.5717,137147.0
2021-04-23 10:30:00,78.75,78.88,78.7,78.83,331304.0,68.5717,68.6849,68.5282,68.6414,331304.0
2021-04-23 10:35:00,78.83,78.85,78.81,78.83,193756.0,68.6414,68.6588,68.624,68.6414,193756.0
2021-04-23 10:40:00,78.83,78.85,78.77,78.78,147335.0,68.6414,68.6588,68.5892,68.5979,147335.0
2021-04-23 10:45:00,78.78,78.83,78.76,78.77,190238.0,68.5979,68.6414,68.5804,68.5892,190238.0
2021-04-23 10:50:00,78.77,78.77,78.73,78.74,188555.0,68.5892,68.5892,68.5543,68.563,188555.0
2021-04-23 10:55:00,78.74,78.77,78.71,78.74,265033.0,68.563,68.5892,68.5369,68.563,265033.0
2021-04-23 11:00:00,78.74,78.77,78.72,78.76,285418.0,68.563,68.5892,68.5456,68.5804,285418.0
2021-04-23 11:05:00,78.77,78.8,78.77,78.79,159621.0,68.5892,68.6153,68.5892,68.6066,159621.0
2021-04-23 11:10:00,78.79,78.81,78.78,78.8,103475.0,68.6066,68.624,68.5979,68.6153,103475.0
2021-04-23 11:15:00,78.79,78.87,78.79,78.86,185709.0,68.6066,68.6762,68.6066,68.6675,185709.0
2021-04-23 11:20:00,78.87,78.87,78.85,78.86,747882.0,68.6762,68.6762,68.6588,68.6675,747882.0
2021-04-23 11:25:00,78.87,78.89,78.85,78.89,568971.0,68.6762,68.6936,68.6588,68.6936,568971.0
2021-04-23 11:30:00,78.89,78.89,78.85,78.89,293255.0,68.6936,68.6936,68.6588,68.6936,293255.0
2021-04-23 11:35:00,78.89,78.91,78.88,78.89,372193.0,68.6936,68.7111,68.6849,68.6936,372193.0
2021-04-23 11:40:00,78.89,78.9,78.86,78.87,117060.0,68.6936,68.7023,68.6675,68.6762,117060.0
2021-04-23 11:45:00,78.87,78.93,78.86,78.93,137643.0,68.6762,68.7285,68.6675,68.7285,137643.0
2021-04-23 11:50:00,78.92,78.93,78.9,78.91,92726.0,68.7198,68.7285,68.7023,68.7111,92726.0
2021-04-23 11:55:00,78.91,78.91,78.87,78.88,114245.0,68.7111,68.7111,68.6762,68.6849,114245.0
2021-04-23 12:00:00,78.88,78.92,78.87,78.91,102264.0,68.6849,68.7198,68.6762,68.7111,102264.0
2021-04-23 12:05:00,78.91,78.94,78.9,78.93,165830.0,68.7111,68.7372,68.7023,68.7285,165830.0
2021-04-23 12:10:00,78.94,78.94,78.91,78.92,67750.0,68.7372,68.7372,68.7111,68.7198,67750.0
2021-04-23 12:15:00,78.92,78.93,78.9,78.91,263263.0,68.7198,68.7285,68.7023,68.7111,263263.0
2021-04-23 12:20:00,78.92,78.93,78.89,78.91,95272.0,68.7198,68.7285,68.6936,68.7111,95272.0
2021-04-23 12:25:00,78.91,78.91,78.89,78.89,106996.0,68.7111,68.7111,68.6936,68.6936,106996.0
2021-04-23 12:30:00,78.9,78.93,78.88,78.91,60344.0,68.7023,68.7285,68.6849,68.7111,60344.0
2021-04-23 12:35:00,78.91,78.91,78.88,78.88,59589.0,68.7111,68.7111,68.6849,68.6849,59589.0
2021-04-23 12:40:00,78.89,78.92,78.88,78.9,80879.0,68.6936,68.7198,68.6849,68.7023,80879.0
2021-04-23 12:45:00,78.9,78.96,78.9,78.95,98333.0,68.7023,68.7546,68.7023,68.7459,98333.0
2021-04-23 12:50:00,78.95,78.97,78.94,78.96,114269.0,68.7459,68.7633,68.7372,68.7546,114269.0
2021-04-23 12:55:00,78.97,78.98,78.95,78.95,110145.0,68.7633,68.772,68.7459,68.7459,110145.0
2021-04-23 13:00:00,78.96,78.97,78.92,78.94,43727.0,68.7546,68.7633,68.7198,68.7372,43727.0
2021-04-23 13:05:00,78.93,78.94,78.92,78.94,140255.0,68.7285,68.7372,68.7198,68.7372,140255.0
2021-04-23 13:10:00,78.94,78.96,78.93,78.95,52780.0,68.7372,68.7546,68.7285,68.7459,52780.0
2021-04-23 13:15:00,78.94,78.95,78.93,78.95,32666.0,68.7372,68.7459,68.7285,68.7459,32666.0
2021-04-23 13:20:00,78.95,78.97,78.94,78.96,976408.0,68.7459,68.7633,68.7372,68.7546,976408.0
2021-04-23 13:25:00,78.95,78.97,78.94,78.97,68562.0,68.7459,68.7633,68.7372,68.7633,68562.0
2021-04-23 13:30:00,78.97,78.99,78.96,78.99,248338.0,68.7633,68.7807,68.7546,68.7807,248338.0
2021-04-23 13:35:00,78.98,79.0,78.98,79.0,28152.0,68.772,68.7894,68.772,68.7894,28152.0
2021-04-23 13:40:00,79.0,79.02,79.0,79.01,31711.0,68.7894,68.8068,68.7894,68.7981,31711.0
2021-04-23 13:45:00,79.0,79.02,78.98,78.99,40753.0,68.7894,68.8068,68.772,68.7807,40753.0
2021-04-23 13:50:00,78.98,78.99,78.97,78.98,48766.0,68.772,68.7807,68.7633,68.772,48766.0
2021-04-23 13:55:00,78.97,78.99,78.97,78.98,24863.0,68.7633,68.7807,68.7633,68.772,24863.0
2021-04-23 14:00:00,78.98,79.0,78.98,78.99,55256.0,68.772,68.7894,68.772,68.7807,55256.0
2021-04-23 14:05:00,78.99,79.02,78.99,79.01,34520.0,68.7807,68.8068,68.7807,68.7981,34520.0
2021-04-23 14:10:00,79.01,79.03,79.0,79.01,16298.0,68.7981,68.8155,68.7894,68.7981,16298.0
2021-04-23 14:15:00,79.02,79.02,78.99,79.0,99427.0,68.8068,68.8068,68.7807,68.7894,99427.0
2021-04-23 14:20:00,79.0,79.01,78.99,79.0,54862.0,68.7894,68.7981,68.7807,68.7894,54862.0
2021-04-23 14:25:00,79.0,79.01,78.99,79.01,288502.0,68.7894,68.7981,68.7807,68.7981,288502.0
2021-04-23 14:30:00,79.01,79.01,79.0,79.01,38067.0,68.7981,68.7981,68.7894,68.7981,38067.0
2021-04-23 14:35:00,79.01,79.04,79.0,79.03,355232.0,68.7981,68.8243,68.7894,68.8155,355232.0
2021-04-23 14:40:00,79.03,79.05,79.02,79.04,137812.0,68.8155,68.833,68.8068,68.8243,137812.0
2021-04-23 14:45:00,79.04,79.06,79.04,79.05,96337.0,68.8243,68.8417,68.8243,68.833,96337.0
2021-04-23 14:50:00,79.05,79.09,79.04,79.09,45478.0,68.833,68.8678,68.8243,68.8678,45478.0
2021-04-23 14:55:00,79.09,79.11,79.08,79.1,82187.0,68.8678,68.8852,68.8591,68.8765,82187.0
2021-04-23 15:00:00,79.09,79.12,79.09,79.09,62967.0,68.8678,68.8939,68.8678,68.8678,62967.0
2021-04-23 15:05:00,79.1,79.13,79.09,79.11,130464.0,68.8765,68.9026,68.8678,68.8852,130464.0
2021-04-23 15:10:00,79.11,79.15,79.11,79.15,42209.0,68.8852,68.92,68.8852,68.92,42209.0
2021-04-23 15:15:00,79.14,79.16,79.13,79.15,55205.0,68.9113,68.9287,68.9026,68.92,55205.0
2021-04-23 15:20:00,79.15,79.18,79.14,79.17,248630.0,68.92,68.9462,68.9113,68.9375,248630.0
2021-04-23 15:25:00,79.17,79.18,79.16,79.17,65325.0,68.9375,68.9462,68.9287,68.9375,65325.0
2021-04-23 15:30:00,79.17,79.22,79.17,79.22,207983.0,68.9375,68.981,68.9375,68.981,207983.0
2021-04-23 15:35:00,79.21,79.23,79.2,79.22,302053.0,68.9723,68.9897,68.9636,68.981,302053.0
2021-04-23 15:40:00,79.21,79.22,79.16,79.16,509485.0,68.9723,68.981,68.9287,68.9287,509485.0
2021-04-23 15:45:00,79.16,79.16,79.12,79.12,357113.0,68.9287,68.9287,68.8939,68.8939,357113.0
2021-04-23 15:50:00,79.13,79.14,79.05,79.06,934293.0,68.9026,68.9113,68.833,68.8417,934293.0
2021-04-23 15:55:00,79.06,79.09,79.04,79.08,2145825.0,68.8417,68.8678,68.8243,68.8591,2145825.0
2021-04-26 09:30:00,79.1,79.14,79.07,79.07,416007.0,68.8765,68.9113,68.8504,68.8504,416007.0
2021-04-26 09:35:00,79.06,79.11,79.06,79.08,221381.0,68.8417,68.8852,68.8417,68.8591,221381.0
2021-04-26 09:40:00,79.08,79.13,79.06,79.11,111979.0,68.8591,68.9026,68.8417,68.8852,111979.0
2021-04-26 09:45:00,79.12,79.13,79.1,79.12,189751.0,68.8939,68.9026,68.8765,68.8939,189751.0
2021-04-26 09:50:00,79.12,79.12,79.02,79.06,298198.0,68.8939,68.8939,68.8068,68.8417,298198.0
2021-04-26 09:55:00,79.06,79.09,79.05,79.08,94938.0,68.8417,68.8678,68.833,68.8591,94938.0
2021-04-26 10:00:00,79.08,79.13,79.07,79.13,343899.0,68.8591,68.9026,68.8504,68.9026,343899.0
2021-04-26 10:05:00,79.12,79.15,79.12,79.14,311458.0,68.8939,68.92,68.8939,68.9113,311458.0
2021-04-26 10:10:00,79.14,79.18,79.12,79.17,313563.0,68.9113,68.9462,68.8939,68.9375,313563.0
2021-04-26 10:15:00,79.18,79.2,79.11,79.18,1154812.0,68.9462,68.9636,68.8852,68.9462,1154812.0
2021-04-26 10:20:00,79.18,79.21,79.17,79.19,248187.0,68.9462,68.9723,68.9375,68.9549,248187.0
2021-04-26 10:25:00,79.19,79.21,79.15,79.17,170979.0,68.9549,68.9723,68.92,68.9375,170979.0
2021-04-26 10:30:00,79.17,79.21,79.17,79.2,208801.0,68.9375,68.9723,68.9375,68.9636,208801.0
2021-04-26 10:35:00,79.2,79.22,79.18,79.2,222583.0,68.9636,68.981,68.9462,68.9636,222583.0
2021-04-26 10:40:00,79.2,79.2,79.16,79.17,99645.0,68.9636,68.9636,68.9287,68.9375,99645.0
2021-04-26 10:45:00,79.17,79.22,79.16,79.2,76372.0,68.9375,68.981,68.9287,68.9636,76372.0
2021-04-26 10:50:00,79.2,79.23,79.19,79.2,114382.0,68.9636,68.9897,68.9549,68.9636,114382.0
2021-04-26 10:55:00,79.2,79.21,79.15,79.16,136553.0,68.9636,68.9723,68.92,68.9287,136553.0
2021-04-26 11:00:00,79.16,79.22,79.15,79.2,117698.0,68.9287,68.981,68.92,68.9636,117698.0
2021-04-26 11:05:00,79.19,79.2,79.14,79.14,1156807.0,68.9549,68.9636,68.9113,68.9113,1156807.0
2021-04-26 11:10:00,79.14,79.16,79.13,79.15,72813.0,68.9113,68.9287,68.9026,68.92,72813.0
2021-04-26 11:15:00,79.15,79.16,79.13,79.15,249139.0,68.92,68.9287,68.9026,68.92,249139.0
2021-04-26 11:20:00,79.16,79.17,79.14,79.16,121098.0,68.9287,68.9375,68.9113,68.9287,121098.0
2021-04-26 11:25:00,79.15,79.17,79.13,79.16,369065.0,68.92,68.9375,68.9026,68.9287,369065.0
2021-04-26 11:30:00,79.16,79.16,79.09,79.1,353318.0,68.9287,68.9287,68.8678,68.8765,353318.0
2021-04-26 11:35:00,79.11,79.12,79.09,79.11,139629.0,68.8852,68.8939,68.8678,68.8852,139629.0
2021-04-26 11:40:00,79.11,79.12,79.1,79.12,82226.0,68.8852,68.8939,68.8765,68.8939,82226.0
2021-04-26 11:45:00,79.12,79.13,79.09,79.1,142965.0,68.8939,68.9026,68.8678,68.8765,142965.0
2021-04-26 11:50:00,79.09,79.12,79.09,79.12,52502.0,68.8678,68.8939,68.8678,68.8939,52502.0
2021-04-26 11:55:00,79.11,79.12,79.1,79.12,28004.0,68.8852,68.8939,68.8765,68.8939,28004.0
2021-04-26 12:00:00,79.12,79.14,79.1,79.13,82222.0,68.8939,68.9113,68.8765,68.9026,82222.0
2021-04-26 12:05:00,79.12,79.13,79.09,79.09,37485.0,68.8939,68.9026,68.8678,68.8678,37485.0
2021-04-26 12:10:00,79.09,79.11,79.07,79.11,196020.0,68.8678,68.8852,68.8504,68.8852,196020.0
2021-04-26 12:15:00,79.1,79.1,79.08,79.09,45902.0,68.8765,68.8765,68.8591,68.8678,45902.0
2021-04-26 12:20:00,79.09,79.11,79.08,79.11,38644.0,68.8678,68.8852,68.8591,68.8852,38644.0
2021-04-26 12:25:00,79.11,79.11,79.07,79.09,29712.0,68.8852,68.8852,68.8504,68.8678,29712.0
2021-04-26 12:30:00,79.09,79.1,79.08,79.09,43866.0,68.8678,68.8765,68.8591,68.8678,43866.0
2021-04-26 12:35:00,79.09,79.11,79.09,79.1,23109.0,68.8678,68.8852,68.8678,68.8765,23109.0
2021-04-26 12:40:00,79.1,79.13,79.09,79.13,47886.0,68.8765,68.9026,68.8678,68.9026,47886.0
2021-04-26 12:45:00,79.13,79.13,79.11,79.13,38252.0,68.9026,68.9026,68.8852,68.9026,38252.0
2021-04-26 12:50:00,79.12,79.14,79.11,79.14,23115.0,68.8939,68.9113,68.8852,68.9113,23115.0
2021-04-26 12:55:00,79.14,79.14,79.1,79.1,22034.0,68.9113,68.9113,68.8765,68.8765,22034.0
2021-04-26 13:00:00,79.11,79.13,79.11,79.12,29650.0,68.8852,68.9026,68.8852,68.8939,29650.0
2021-04-26 13:05:00,79.12,79.13,79.11,79.11,18262.0,68.8939,68.9026,68.8852,68.8852,18262.0
2021-04-26 13:10:00,79.1,79.12,79.1,79.1,86554.0,68.8765,68.8939,68.8765,68.8765,86554.0
2021-04-26 13:15:00,79.11,79.12,79.1,79.11,33814.0,68.8852,68.8939,68.8765,68.8852,33814.0
2021-04-26 13:20:00,79.1,79.1,79.07,79.07,26730.0,68.8765,68.8765,68.8504,68.8504,26730.0
2021-04-26 13:25:00,79.07,79.09,79.06,79.08,92034.0,68.8504,68.8678,68.8417,68.8591,92034.0
2021-04-26 13:30:00,79.08,79.1,79.05,79.07,121295.0,68.8591,68.8765,68.833,68.8504,121295.0
2021-04-26 13:35:00,79.07,79.09,79.06,79.07,42705.0,68.8504,68.8678,68.8417,68.8504,42705.0
2021-04-26 13:40:00,79.07,79.08,79.06,79.07,25109.0,68.8504,68.8591,68.8417,68.8504,25109.0
2021-04-26 13:45:00,79.06,79.1,79.06,79.09,27550.0,68.8417,68.8765,68.8417,68.8678,27550.0
2021-04-26 13:50:00,79.09,79.1,79.08,79.09,35066.0,68.8678,68.8765,68.8591,68.8678,35066.0
2021-04-26 13:55:00,79.09,79.11,79.08,79.1,22332.0,68.8678,68.8852,68.8591,68.8765,22332.0
2021-04-26 14:00:00,79.11,79.13,79.1,79.12,29021.0,68.8852,68.9026,68.8765,68.8939,29021.0
2021-04-26 14:05:00,79.12,79.14,79.11,79.12,51373.0,68.8939,68.9113,68.8852,68.8939,51373.0
2021-04-26 14:10:00,79.13,79.13,79.1,79.11,35798.0,68.9026,68.9026,68.8765,68.8852,35798.0
2021-04-26 14:15:00,79.1,79.13,79.1,79.12,26693.0,68.8765,68.9026,68.8765,68.8939,26693.0
2021-04-26 14:20:00,79.13,79.14,79.12,79.14,72104.0,68.9026,68.9113,68.8939,68.9113,72104.0
2021-04-26 14:25:00,79.14,79.15,79.12,79.15,20056.0,68.9113,68.92,68.8939,68.92,20056.0
2021-04-26 14:30:00,79.14,79.16,79.13,79.14,58453.0,68.9113,68.9287,68.9026,68.9113,58453.0
2021-04-26 14:35:00,79.14,79.15,79.12,79.13,133120.0,68.9113,68.92,68.8939,68.9026,133120.0
2021-04-26 14:40:00,79.13,79.14,79.12,79.14,34043.0,68.9026,68.9113,68.8939,68.9113,34043.0
2021-04-26 14:45:00,79.14,79.16,79.13,79.16,51910.0,68.9113,68.9287,68.9026,68.9287,51910.0
2021-04-26 14:50:00,79.15,79.17,79.15,79.16,72209.0,68.92,68.9375,68.92,68.9287,72209.0
2021-04-26 14:55:00,79.16,79.18,79.15,79.17,36281.0,68.9287,68.9462,68.92,68.9375,36281.0
2021-04-26 15:00:00,79.17,79.18,79.14,79.16,61394.0,68.9375,68.9462,68.9113,68.9287,61394.0
2021-04-26 15:05:00,79.16,79.18,79.15,79.17,72781.0,68.9287,68.9462,68.92,68.9375,72781.0
2021-04-26 15:10:00,79.17,79.18,79.16,79.17,59445.0,68.9375,68.9462,68.9287,68.9375,59445.0
2021-04-26 15:15:00,79.17,79.18,79.16,79.17,27947.0,68.9375,68.9462,68.9287,68.9375,27947.0
2021-04-26 15:20:00,79.17,79.19,79.16,79.18,110770.0,68.9375,68.9549,68.9287,68.9462,110770.0
2021-04-26 15:25:00,79.18,79.18,79.03,79.05,211627.0,68.9462,68.9462,68.8155,68.833,211627.0
2021-04-26 15:30:00,79.05,79.1,78.99,79.09,209109.0,68.833,68.8765,68.7807,68.8678,209109.0
2021-04-26 15:35:00,79.1,79.15,79.1,79.14,75625.0,68.8765,68.92,68.8765,68.9113,75625.0
2021-04-26 15:40:00,79.14,79.15,79.12,79.14,207442.0,68.9113,68.92,68.8939,68.9113,207442.0
2021-04-26 15:45:00,79.14,79.14,79.06,79.06,275705.0,68.9113,68.9113,68.8417,68.8417,275705.0
2021-04-26 15:50:00,79.06,79.12,79.05,79.12,293650.0,68.8417,68.8939,68.833,68.8939,293650.0
2021-04-26 15:55:00,79.13,79.15,79.08,79.14,1465139.0,68.9026,68.92,68.8591,68.9113,1465139.0
2021-04-27 09:30:00,78.74,78.8,78.74,78.77,382272.0,68.563,68.6153,68.563,68.5892,382272.0
2021-04-27 09:35:00,78.77,78.78,78.68,78.7,624508.0,68.5892,68.5979,68.5108,68.5282,624508.0
2021-04-27 09:40:00,78.7,78.71,78.65,78.66,429217.0,68.5282,68.5369,68.4847,68.4934,429217.0
2021-04-27 09:45:00,78.66,78.69,78.63,78.69,124350.0,68.4934,68.5195,68.4672,68.5195,124350.0
2021-04-27 09:50:00,78.69,78.76,78.67,78.75,227943.0,68.5195,68.5804,68.5021,68.5717,227943.0
2021-04-27 09:55:00,78.75,78.76,78.71,78.73,169472.0,68.5717,68.5804,68.5369,68.5543,169472.0
2021-04-27 10:00:00,78.74,78.76,78.69,78.72,116190.0,68.563,68.5804,68.5195,68.5456,116190.0
2021-04-27 10:05:00,78.72,78.77,78.71,78.76,136031.0,68.5456,68.5892,68.5369,68.5804,136031.0
2021-04-27 10:10:00,78.76,78.77,78.7,78.75,114768.0,68.5804,68.5892,68.5282,68.5717,114768.0
2021-04-27 10:15:00,78.74,78.75,78.68,78.73,364635.0,68.563,68.5717,68.5108,68.5543,364635.0
2021-04-27 10:20:00,78.73,78.75,78.72,78.74,71884.0,68.5543,68.5717,68.5456,68.563,71884.0
2021-04-27 10:25:00,78.74,78.78,78.72,78.78,86017.0,68.563,68.5979,68.5456,68.5979,86017.0
2021-04-27 10:30:00,78.77,78.8,78.76,78.77,189534.0,68.5892,68.6153,68.5804,68.5892,189534.0
2021-04-27 10:35:00,78.77,78.78,78.72,78.72,103606.0,68.5892,68.5979,68.5456,68.5456,103606.0
2021-04-27 10:40:00,78.71,78.74,78.7,78.73,124359.0,68.5369,68.563,68.5282,68.5543,124359.0
2021-04-27 10:45:00,78.73,78.8,78.73,78.79,63343.0,68.5543,68.6153,68.5543,68.6066,63343.0
2021-04-27 10:50:00,78.79,78.81,78.77,78.79,96979.0,68.6066,68.624,68.5892,68.6066,96979.0
2021-04-27 10:55:00,78.79,78.8,78.75,78.79,117834.0,68.6066,68.6153,68.5717,68.6066,117834.0
2021-04-27 11:00:00,78.79,78.79,78.76,78.76,93811.0,68.6066,68.6066,68.5804,68.5804,93811.0
2021-04-27 11:05:00,78.77,78.79,78.76,78.78,80598.0,68.5892,68.6066,68.5804,68.5979,80598.0
2021-04-27 11:10:00,78.79,78.82,78.78,78.82,188390.0,68.6066,68.6327,68.5979,68.6327,188390.0
2021-04-27 11:15:00,78.82,78.83,78.81,78.82,75540.0,68.6327,68.6414,68.624,68.6327,75540.0
2021-04-27 11:20:00,78.83,78.83,78.81,78.82,131619.0,68.6414,68.6414,68.624,68.6327,131619.0
2021-04-27 11:25:00,78.82,78.82,78.75,78.75,498804.0,68.6327,68.6327,68.5717,68.5717,498804.0
2021-04-27 11:30:00,78.76,78.81,78.75,78.81,490440.0,68.5804,68.624,68.5717,68.624,490440.0
2021-04-27 11:35:00,78.82,78.83,78.8,78.83,141311.0,68.6327,68.6414,68.6153,68.6414,141311.0
2021-04-27 11:40:00,78.83,78.84,78.82,78.84,59122.0,68.6414,68.6501,68.6327,68.6501,59122.0
2021-04-27 11:45:00,78.84,78.84,78.82,78.82,42545.0,68.6501,68.6501,68.6327,68.6327,42545.0
2021-04-27 11:50:00,78.81,78.87,78.81,78.87,72161.0,68.624,68.6762,68.624,68.6762,72161.0
2021-04-27 11:55:00,78.87,78.9,78.86,78.86,163665.0,68.6762,68.7023,68.6675,68.6675,163665.0
2021-04-27 12:00:00,78.87,78.88,78.86,78.87,26655.0,68.6762,68.6849,68.6675,68.6762,26655.0
2021-04-27 12:05:00,78.87,78.87,78.83,78.84,36898.0,68.6762,68.6762,68.6414,68.6501,36898.0
2021-04-27 12:10:00,78.84,78.85,78.83,78.84,257078.0,68.6501,68.6588,68.6414,68.6501,257078.0
2021-04-27 12:15:00,78.84,78.85,78.82,78.82,27757.0,68.6501,68.6588,68.6327,68.6327,27757.0
2021-04-27 12:20:00,78.82,78.83,78.8,78.83,282483.0,68.6327,68.6414,68.6153,68.6414,282483.0
2021-04-27 12:25:00,78.83,78.84,78.82,78.83,26388.0,68.6414,68.6501,68.6327,68.6414,26388.0
2021-04-27 12:30:00,78.84,78.84,78.82,78.83,88451.0,68.6501,68.6501,68.6327,68.6414,88451.0
2021-04-27 12:35:00,78.83,78.83,78.81,78.83,32314.0,68.6414,68.6414,68.624,68.6414,32314.0
2021-04-27 12:40:00,78.82,78.83,78.8,78.81,30480.0,68.6327,68.6414,68.6153,68.624,30480.0
2021-04-27 12:45:00,78.82,78.82,78.8,78.8,44207.0,68.6327,68.6327,68.6153,68.6153,44207.0
2021-04-27 12:50:00,78.8,78.81,78.76,78.78,100593.0,68.6153,68.624,68.5804,68.5979,100593.0
2021-04-27 12:55:00,78.78,78.79,78.76,78.77,28065.0,68.5979,68.6066,68.5804,68.5892,28065.0
2021-04-27 13:00:00,78.77,78.82,78.76,78.82,183940.0,68.5892,68.6327,68.5804,68.6327,183940.0
2021-04-27 13:05:00,78.82,78.84,78.81,78.83,47429.0,68.6327,68.6501,68.624,68.6414,47429.0
2021-04-27 13:10:00,78.83,78.85,78.82,78.84,41355.0,68.6414,68.6588,68.6327,68.6501,41355.0
2021-04-27 13:15:00,78.83,78.84,78.81,78.82,41641.0,68.6414,68.6501,68.624,68.6327,41641.0
2021-04-27 13:20:00,78.82,78.84,78.82,78.82,18647.0,68.6327,68.6501,68.6327,68.6327,18647.0
2021-04-27 13:25:00,78.83,78.83,78.81,78.82,23086.0,68.6414,68.6414,68.624,68.6327,23086.0
2021-04-27 13:30:00,78.82,78.83,78.8,78.82,19786.0,68.6327,68.6414,68.6153,68.6327,19786.0
2021-04-27 13:35:00,78.82,78.85,78.82,78.85,40575.0,68.6327,68.6588,68.6327,68.6588,40575.0
2021-04-27 13:40:00,78.84,78.87,78.84,78.85,39358.0,68.6501,68.6762,68.6501,68.6588,39358.0
2021-04-27 13:45:00,78.84,78.85,78.82,78.83,108963.0,68.6501,68.6588,68.6327,68.6414,108963.0
2021-04-27 13:50:00,78.84,78.85,78.83,78.84,67072.0,68.6501,68.6588,68.6414,68.6501,67072.0
2021-04-27 13:55:00,78.85,78.86,78.84,78.85,96319.0,68.6588,68.6675,68.6501,68.6588,96319.0
2021-04-27 14:00:00,78.86,78.86,78.81,78.81,250656.0,68.6675,68.6675,68.624,68.624,250656.0
2021-04-27 14:05:00,78.81,78.84,78.81,78.83,245684.0,68.624,68.6501,68.624,68.6414,245684.0
2021-04-27 14:10:00,78.83,78.83,78.82,78.82,48238.0,68.6414,68.6414,68.6327,68.6327,48238.0
2021-04-27 14:15:00,78.82,78.84,78.82,78.83,23355.0,68.6327,68.6501,68.6327,68.6414,23355.0
2021-04-27 14:20:00,78.84,78.85,78.81,78.84,301807.0,68.6501,68.6588,68.624,68.6501,301807.0
2021-04-27 14:25:00,78.85,78.88,78.85,78.87,86486.0,68.6588,68.6849,68.6588,68.6762,86486.0
2021-04-27 14:30:00,78.87,78.89,78.86,78.89,223141.0,68.6762,68.6936,68.6675,68.6936,223141.0
2021-04-27 14:35:00,78.89,78.89,78.88,78.88,69678.0,68.6936,68.6936,68.6849,68.6849,69678.0
2021-04-27 14:40:00,78.88,78.89,78.87,78.87,123525.0,68.6849,68.6936,68.6762,68.6762,123525.0
2021-04-27 14:45:00,78.88,78.88,78.87,78.88,16044.0,68.6849,68.6849,68.6762,68.6849,16044.0
2021-04-27 14:50:00,78.88,78.88,78.85,78.86,37387.0,68.6849,68.6849,68.6588,68.6675,37387.0
2021-04-27 14:55:00,78.87,78.88,78.86,78.87,24011.0,68.6762,68.6849,68.6675,68.6762,24011.0
2021-04-27 15:00:00,78.86,78.87,78.84,78.86,66004.0,68.6675,68.6762,68.6501,68.6675,66004.0
2021-04-27 15:05:00,78.86,78.86,78.84,78.85,58054.0,68.6675,68.6675,68.6501,68.6588,58054.0
2021-04-27 15:10:00,78.84,78.89,78.84,78.89,169207.0,68.6501,68.6936,68.6501,68.6936,169207.0
2021-04-27 15:15:00,78.89,78.9,78.87,78.9,62020.0,68.6936,68.7023,68.6762,68.7023,62020.0
2021-04-27 15:20:00,78.9,78.92,78.89,78.9,194535.0,68.7023,68.7198,68.6936,68.7023,194535.0
2021-04-27 15:25:00,78.9,78.9,78.87,78.89,175433.0,68.7023,68.7023,68.6762,68.6936,175433.0
2021-04-27 15:30:00,78.89,78.9,78.87,78.89,66022.0,68.6936,68.7023,68.6762,68.6936,66022.0
2021-04-27 15:35:00,78.89,78.92,78.88,78.92,120419.0,68.6936,68.7198,68.6849,68.7198,120419.0
2021-04-27 15:40:00,78.92,78.92,78.89,78.9,74074.0,68.7198,68.7198,68.6936,68.7023,74074.0
2021-04-27 15:45:00,78.9,78.9,78.87,78.89,264759.0,68.7023,68.7023,68.6762,68.6936,264759.0
2021-04-27 15:50:00,78.9,78.91,78.88,78.9,438129.0,68.7023,68.7111,68.6849,68.7023,438129.0
2021-04-27 15:55:00,78.89,78.93,78.86,78.88,1242150.0,68.6936,68.7285,68.6675,68.6849,1242150.0
2021-04-28 09:30:00,78.81,78.84,78.8,78.84,421744.0,68.624,68.6501,68.6153,68.6501,421744.0
2021-04-28 09:35:00,78.83,78.84,78.78,78.79,214311.0,68.6414,68.6501,68.5979,68.6066,214311.0
2021-04-28 09:40:00,78.79,78.86,78.78,78.85,133013.0,68.6066,68.6675,68.5979,68.6588,133013.0
2021-04-28 09:45:00,78.86,78.89,78.85,78.88,101623.0,68.6675,68.6936,68.6588,68.6849,101623.0
2021-04-28 09:50:00,78.89,78.9,78.87,78.88,134660.0,68.6936,68.7023,68.6762,68.6849,134660.0
2021-04-28 09:55:00,78.88,78.95,78.87,78.94,76499.0,68.6849,68.7459,68.6762,68.7372,76499.0
2021-04-28 10:00:00,78.95,78.98,78.94,78.95,208060.0,68.7459,68.772,68.7372,68.7459,208060.0
2021-04-28 10:05:00,78.95,79.04,78.95,79.03,190606.0,68.7459,68.8243,68.7459,68.8155,190606.0
2021-04-28 10:10:00,79.04,79.05,79.02,79.04,400804.0,68.8243,68.833,68.8068,68.8243,400804.0
2021-04-28 10:15:00,79.04,79.07,79.03,79.06,154148.0,68.8243,68.8504,68.8155,68.8417,154148.0
2021-04-28 10:20:00,79.06,79.1,79.06,79.08,213733.0,68.8417,68.8765,68.8417,68.8591,213733.0
2021-04-28 10:25:00,79.06,79.08,79.04,79.06,499353.0,68.8417,68.8591,68.8243,68.8417,499353.0
2021-04-28 10:30:00,79.06,79.09,79.04,79.05,110301.0,68.8417,68.8678,68.8243,68.833,110301.0
2021-04-28 10:35:00,79.04,79.05,79.02,79.03,142176.0,68.8243,68.833,68.8068,68.8155,142176.0
2021-04-28 10:40:00,79.03,79.05,79.02,79.03,95972.0,68.8155,68.833,68.8068,68.8155,95972.0
2021-04-28 10:45:00,79.02,79.05,79.01,79.04,78278.0,68.8068,68.833,68.7981,68.8243,78278.0
2021-04-28 10:50:00,79.04,79.08,79.02,79.02,128322.0,68.8243,68.8591,68.8068,68.8068,128322.0
2021-04-28 10:55:00,79.02,79.03,78.99,79.01,247672.0,68.8068,68.8155,68.7807,68.7981,247672.0
2021-04-28 11:00:00,79.0,79.01,78.98,78.98,89548.0,68.7894,68.7981,68.772,68.772,89548.0
2021-04-28 11:05:00,78.98,79.03,78.97,79.02,41292.0,68.772,68.8155,68.7633,68.8068,41292.0
2021-04-28 11:10:00,79.02,79.03,78.98,78.98,224513.0,68.8068,68.8155,68.772,68.772,224513.0
2021-04-28 11:15:00,78.99,79.04,78.98,79.04,222572.0,68.7807,68.8243,68.772,68.8243,222572.0
2021-04-28 11:20:00,79.04,79.06,79.01,79.02,329834.0,68.8243,68.8417,68.7981,68.8068,329834.0
2021-04-28 11:25:00,79.02,79.03,78.99,79.02,168107.0,68.8068,68.8155,68.7807,68.8068,168107.0
2021-04-28 11:30:00,79.03,79.03,78.96,78.98,238869.0,68.8155,68.8155,68.7546,68.772,238869.0
2021-04-28 11:35:00,78.98,79.0,78.97,78.99,190441.0,68.772,68.7894,68.7633,68.7807,190441.0
2021-04-28 11:40:00,78.99,79.0,78.95,78.95,76237.0,68.7807,68.7894,68.7459,68.7459,76237.0
2021-04-28 11:45:00,78.95,78.96,78.92,78.92,27190.0,68.7459,68.7546,68.7198,68.7198,27190.0
2021-04-28 11:50:00,78.93,78.93,78.9,78.9,61670.0,68.7285,68.7285,68.7023,68.7023,61670.0
2021-04-28 11:55:00,78.9,78.93,78.9,78.91,19980.0,68.7023,68.7285,68.7023,68.7111,19980.0
2021-04-28 12:00:00,78.91,78.92,78.88,78.91,83518.0,68.7111,68.7198,68.6849,68.7111,83518.0
2021-04-28 12:05:00,78.91,78.94,78.9,78.94,56539.0,68.7111,68.7372,68.7023,68.7372,56539.0
2021-04-28 12:10:00,78.94,78.96,78.93,78.93,117601.0,68.7372,68.7546,68.7285,68.7285,117601.0
2021-04-28 12:15:00,78.94,78.95,78.93,78.94,102395.0,68.7372,68.7459,68.7285,68.7372,102395.0
2021-04-28 12:20:00,78.93,78.95,78.92,78.94,32741.0,68.7285,68.7459,68.7198,68.7372,32741.0
2021-04-28 12:25:00,78.94,78.96,78.93,78.95,60814.0,68.7372,68.7546,68.7285,68.7459,60814.0
2021-04-28 12:30:00,78.95,78.98,78.95,78.97,55023.0,68.7459,68.772,68.7459,68.7633,55023.0
2021-04-28 12:35:00,78.97,78.98,78.96,78.97,54035.0,68.7633,68.772,68.7546,68.7633,54035.0
2021-04-28 12:40:00,78.97,78.97,78.95,78.95,36125.0,68.7633,68.7633,68.7459,68.7459,36125.0
2021-04-28 12:45:00,78.95,78.97,78.94,78.97,39430.0,68.7459,68.7633,68.7372,68.7633,39430.0
2021-04-28 12:50:00,78.97,78.97,78.96,78.96,26833.0,68.7633,68.7633,68.7546,68.7546,26833.0
2021-04-28 12:55:00,78.97,78.97,78.95,78.96,41703.0,68.7633,68.7633,68.7459,68.7546,41703.0
2021-04-28 13:00:00,78.96,78.97,78.96,78.97,41297.0,68.7546,68.7633,68.7546,68.7633,41297.0
2021-04-28 13:05:00,78.96,78.97,78.95,78.96,22541.0,68.7546,68.7633,68.7459,68.7546,22541.0
2021-04-28 13:10:00,78.96,78.96,78.93,78.93,18698.0,68.7546,68.7546,68.7285,68.7285,18698.0
2021-04-28 13:15:00,78.93,78.95,78.93,78.94,13896.0,68.7285,68.7459,68.7285,68.7372,13896.0
2021-04-28 13:20:00,78.94,78.94,78.9,78.91,58717.0,68.7372,68.7372,68.7023,68.7111,58717.0
2021-04-28 13:25:00,78.91,78.92,78.9,78.92,27898.0,68.7111,68.7198,68.7023,68.7198,27898.0
2021-04-28 13:30:00,78.92,78.92,78.9,78.91,48200.0,68.7198,68.7198,68.7023,68.7111,48200.0
2021-04-28 13:35:00,78.91,78.91,78.88,78.89,78086.0,68.7111,68.7111,68.6849,68.6936,78086.0
2021-04-28 13:40:00,78.88,78.9,78.87,78.88,32238.0,68.6849,68.7023,68.6762,68.6849,32238.0
2021-04-28 13:45:00,78.88,78.89,78.86,78.88,64725.0,68.6849,68.6936,68.6675,68.6849,64725.0
2021-04-28 13:50:00,78.88,78.88,78.85,78.86,30990.0,68.6849,68.6849,68.6588,68.6675,30990.0
2021-04-28 13:55:00,78.85,78.88,78.83,78.85,79358.0,68.6588,68.6849,68.6414,68.6588,79358.0
2021-04-28 14:00:00,78.84,78.99,78.74,78.91,550840.0,68.6501,68.7807,68.563,68.7111,550840.0
2021-04-28 14:05:00,78.91,78.93,78.87,78.92,253923.0,68.7111,68.7285,68.6762,68.7198,253923.0
2021-04-28 14:10:00,78.91,78.92,78.86,78.9,89688.0,68.7111,68.7198,68.6675,68.7023,89688.0
2021-04-28 14:15:00,78.91,78.98,78.9,78.98,84243.0,68.7111,68.772,68.7023,68.772,84243.0
2021-04-28 14:20:00,78.97,79.0,78.95,78.98,97210.0,68.7633,68.7894,68.7459,68.772,97210.0
2021-04-28 14:25:00,78.97,78.99,78.95,78.97,37714.0,68.7633,68.7807,68.7459,68.7633,37714.0
2021-04-28 14:30:00,78.97,78.97,78.9,78.96,69793.0,68.7633,68.7633,68.7023,68.7546,69793.0
2021-04-28 14:35:00,78.96,79.19,78.96,79.16,271299.0,68.7546,68.9549,68.7546,68.9287,271299.0
2021-04-28 14:40:00,79.17,79.22,79.15,79.2,111000.0,68.9375,68.981,68.92,68.9636,111000.0
2021-04-28 14:45:00,79.21,79.26,79.14,79.14,521493.0,68.9723,69.0158,68.9113,68.9113,521493.0
2021-04-28 14:50:00,79.14,79.19,79.13,79.19,164618.0,68.9113,68.9549,68.9026,68.9549,164618.0
2021-04-28 14:55:00,79.18,79.18,79.12,79.16,275772.0,68.9462,68.9462,68.8939,68.9287,275772.0
2021-04-28 15:00:00,79.16,79.19,79.11,79.11,180074.0,68.9287,68.9549,68.8852,68.8852,180074.0
2021-04-28 15:05:00,79.11,79.13,79.06,79.12,99050.0,68.8852,68.9026,68.8417,68.8939,99050.0
2021-04-28 15:10:00,79.14,79.15,78.93,79.04,282751.0,68.9113,68.92,68.7285,68.8243,282751.0
2021-04-28 15:15:00,79.03,79.09,79.02,79.05,190729.0,68.8155,68.8678,68.8068,68.833,190729.0
2021-04-28 15:20:00,79.05,79.07,79.02,79.05,91331.0,68.833,68.8504,68.8068,68.833,91331.0
2021-04-28 15:25:00,79.05,79.1,79.05,79.08,97140.0,68.833,68.8765,68.833,68.8591,97140.0
2021-04-28 15:30:00,79.08,79.08,79.03,79.05,101469.0,68.8591,68.8591,68.8155,68.833,101469.0
2021-04-28 15:35:00,79.05,79.11,79.05,79.09,171127.0,68.833,68.8852,68.833,68.8678,171127.0
2021-04-28 15:40:00,79.1,79.12,79.08,79.1,157044.0,68.8765,68.8939,68.8591,68.8765,157044.0
2021-04-28 15:45:00,79.1,79.11,79.05,79.09,119780.0,68.8765,68.8852,68.833,68.8678,119780.0
2021-04-28 15:50:00,79.08,79.08,79.0,79.01,308735.0,68.8591,68.8591,68.7894,68.7981,308735.0
2021-04-28 15:55:00,79.0,79.09,79.0,79.08,1182440.0,68.7894,68.8678,68.7894,68.8591,1182440.0
2021-04-29 09:30:00,79.35,79.38,79.24,79.24,507146.0,69.0942,69.1203,68.9984,68.9984,507146.0
2021-04-29 09:35:00,79.24,79.28,79.22,79.23,135603.0,68.9984,69.0332,68.981,68.9897,135603.0
2021-04-29 09:40:00,79.24,79.26,79.2,79.21,412696.0,68.9984,69.0158,68.9636,68.9723,412696.0
2021-04-29 09:45:00,79.21,79.23,79.15,79.17,537637.0,68.9723,68.9897,68.92,68.9375,537637.0
2021-04-29 09:50:00,79.17,79.18,79.03,79.05,405076.0,68.9375,68.9462,68.8155,68.833,405076.0
2021-04-29 09:55:00,79.05,79.06,79.0,79.01,107718.0,68.833,68.8417,68.7894,68.7981,107718.0
2021-04-29 10:00:00,79.0,79.02,78.94,78.98,295172.0,68.7894,68.8068,68.7372,68.772,295172.0
2021-04-29 10:05:00,78.98,79.06,78.95,79.03,169468.0,68.772,68.8417,68.7459,68.8155,169468.0
2021-04-29 10:10:00,79.02,79.03,78.92,78.94,307844.0,68.8068,68.8155,68.7198,68.7372,307844.0
2021-04-29 10:15:00,78.93,78.95,78.84,78.85,163454.0,68.7285,68.7459,68.6501,68.6588,163454.0
2021-04-29 10:20:00,78.84,78.94,78.83,78.92,222182.0,68.6501,68.7372,68.6414,68.7198,222182.0
2021-04-29 10:25:00,78.92,78.93,78.87,78.91,109132.0,68.7198,68.7285,68.6762,68.7111,109132.0
2021-04-29 10:30:00,78.92,78.92,78.8,78.85,423724.0,68.7198,68.7198,68.6153,68.6588,423724.0
2021-04-29 10:35:00,78.84,78.84,78.74,78.77,231045.0,68.6501,68.6501,68.563,68.5892,231045.0
2021-04-29 10:40:00,78.77,78.82,78.76,78.79,89927.0,68.5892,68.6327,68.5804,68.6066,89927.0
2021-04-29 10:45:00,78.79,78.8,78.67,78.69,472318.0,68.6066,68.6153,68.5021,68.5195,472318.0
2021-04-29 10:50:00,78.69,78.8,78.69,78.76,559732.0,68.5195,68.6153,68.5195,68.5804,559732.0
2021-04-29 10:55:00,78.75,78.83,78.73,78.81,221441.0,68.5717,68.6414,68.5543,68.624,221441.0
2021-04-29 11:00:00,78.81,78.87,78.77,78.86,326283.0,68.624,68.6762,68.5892,68.6675,326283.0
2021-04-29 11:05:00,78.87,78.95,78.86,78.94,755484.0,68.6762,68.7459,68.6675,68.7372,755484.0
2021-04-29 11:10:00,78.94,78.97,78.91,78.97,115600.0,68.7372,68.7633,68.7111,68.7633,115600.0
2021-04-29 11:15:00,78.97,78.97,78.88,78.9,234241.0,68.7633,68.7633,68.6849,68.7023,234241.0
2021-04-29 11:20:00,78.9,78.91,78.87,78.89,205368.0,68.7023,68.7111,68.6762,68.6936,205368.0
2021-04-29 11:25:00,78.89,78.93,78.87,78.89,455406.0,68.6936,68.7285,68.6762,68.6936,455406.0
2021-04-29 11:30:00,78.89,78.9,78.8,78.86,258227.0,68.6936,68.7023,68.6153,68.6675,258227.0
2021-04-29 11:35:00,78.87,78.87,78.82,78.84,58579.0,68.6762,68.6762,68.6327,68.6501,58579.0
2021-04-29 11:40:00,78.83,78.85,78.8,78.81,37361.0,68.6414,68.6588,68.6153,68.624,37361.0
2021-04-29 11:45:00,78.82,78.88,78.81,78.86,84536.0,68.6327,68.6849,68.624,68.6675,84536.0
2021-04-29 11:50:00,78.85,78.88,78.83,78.84,47578.0,68.6588,68.6849,68.6414,68.6501,47578.0
2021-04-29 11:55:00,78.84,78.85,78.77,78.78,78092.0,68.6501,68.6588,68.5892,68.5979,78092.0
2021-04-29 12:00:00,78.78,78.79,78.71,78.73,198962.0,68.5979,68.6066,68.5369,68.5543,198962.0
2021-04-29 12:05:00,78.71,78.71,78.61,78.64,223781.0,68.5369,68.5369,68.4498,68.476,223781.0
2021-04-29 12:10:00,78.64,78.7,78.63,78.7,313806.0,68.476,68.5282,68.4672,68.5282,313806.0
2021-04-29 12:15:00,78.69,78.72,78.64,78.72,81244.0,68.5195,68.5456,68.476,68.5456,81244.0
2021-04-29 12:20:00,78.72,78.74,78.67,78.67,89065.0,68.5456,68.563,68.5021,68.5021,89065.0
2021-04-29 12:25:00,78.68,78.69,78.61,78.67,127645.0,68.5108,68.5195,68.4498,68.5021,127645.0
2021-04-29 12:30:00,78.67,78.74,78.64,78.73,328755.0,68.5021,68.563,68.476,68.5543,328755.0
2021-04-29 12:35:00,78.73,78.76,78.72,78.76,55958.0,68.5543,68.5804,68.5456,68.5804,55958.0
2021-04-29 12:40:00,78.76,78.79,78.75,78.79,59188.0,68.5804,68.6066,68.5717,68.6066,59188.0
2021-04-29 12:45:00,78.79,78.84,78.78,78.83,47445.0,68.6066,68.6501,68.5979,68.6414,47445.0
2021-04-29 12:50:00,78.83,78.86,78.82,78.85,46698.0,68.6414,68.6675,68.6327,68.6588,46698.0
2021-04-29 12:55:00,78.85,78.85,78.81,78.83,24713.0,68.6588,68.6588,68.624,68.6414,24713.0
2021-04-29 13:00:00,78.82,78.83,78.77,78.77,50983.0,68.6327,68.6414,68.5892,68.5892,50983.0
2021-04-29 13:05:00,78.77,78.83,78.77,78.81,62985.0,68.5892,68.6414,68.5892,68.624,62985.0
2021-04-29 13:10:00,78.81,78.86,78.81,78.84,43172.0,68.624,68.6675,68.624,68.6501,43172.0
2021-04-29 13:15:00,78.84,78.87,78.84,78.87,55777.0,68.6501,68.6762,68.6501,68.6762,55777.0
2021-04-29 13:20:00,78.86,78.88,78.84,78.87,18643.0,68.6675,68.6849,68.6501,68.6762,18643.0
2021-04-29 13:25:00,78.87,78.89,78.83,78.88,310010.0,68.6762,68.6936,68.6414,68.6849,310010.0
2021-04-29 13:30:00,78.87,78.89,78.84,78.86,55860.0,68.6762,68.6936,68.6501,68.6675,55860.0
2021-04-29 13:35:00,78.86,78.87,78.82,78.82,79489.0,68.6675,68.6762,68.6327,68.6327,79489.0
2021-04-29 13:40:00,78.81,78.88,78.81,78.87,52306.0,68.624,68.6849,68.624,68.6762,52306.0
2021-04-29 13:45:00,78.87,78.88,78.84,78.85,21653.0,68.6762,68.6849,68.6501,68.6588,21653.0
2021-04-29 13:50:00,78.86,78.87,78.85,78.86,20286.0,68.6675,68.6762,68.6588,68.6675,20286.0
2021-04-29 13:55:00,78.87,78.87,78.83,78.85,89294.0,68.6762,68.6762,68.6414,68.6588,89294.0
2021-04-29 14:00:00,78.85,78.87,78.84,78.84,65652.0,68.6588,68.6762,68.6501,68.6501,65652.0
2021-04-29 14:05:00,78.85,78.87,78.84,78.87,51676.0,68.6588,68.6762,68.6501,68.6762,51676.0
2021-04-29 14:10:00,78.86,78.89,78.85,78.88,33631.0,68.6675,68.6936,68.6588,68.6849,33631.0
2021-04-29 14:15:00,78.89,78.93,78.88,78.92,129154.0,68.6936,68.7285,68.6849,68.7198,129154.0
2021-04-29 14:20:00,78.93,78.94,78.91,78.92,27793.0,68.7285,68.7372,68.7111,68.7198,27793.0
2021-04-29 14:25:00,78.93,78.95,78.92,78.95,34256.0,68.7285,68.7459,68.7198,68.7459,34256.0
2021-04-29 14:30:00,78.96,79.01,78.95,79.0,109467.0,68.7546,68.7981,68.7459,68.7894,109467.0
2021-04-29 14:35:00,79.01,79.02,79.0,79.02,53730.0,68.7981,68.8068,68.7894,68.8068,53730.0
2021-04-29 14:40:00,79.01,79.07,79.01,79.07,35936.0,68.7981,68.8504,68.7981,68.8504,35936.0
2021-04-29 14:45:00,79.07,79.11,79.05,79.08,331529.0,68.8504,68.8852,68.833,68.8591,331529.0
2021-04-29 14:50:00,79.08,79.08,79.04,79.08,16088.0,68.8591,68.8591,68.8243,68.8591,16088.0
2021-04-29 14:55:00,79.07,79.08,79.04,79.08,357387.0,68.8504,68.8591,68.8243,68.8591,357387.0
2021-04-29 15:00:00,79.08,79.12,79.07,79.08,89618.0,68.8591,68.8939,68.8504,68.8591,89618.0
2021-04-29 15:05:00,79.08,79.1,79.06,79.08,82700.0,68.8591,68.8765,68.8417,68.8591,82700.0
2021-04-29 15:10:00,79.08,79.1,79.08,79.09,17318.0,68.8591,68.8765,68.8591,68.8678,17318.0
2021-04-29 15:15:00,79.09,79.09,79.02,79.03,81247.0,68.8678,68.8678,68.8068,68.8155,81247.0
2021-04-29 15:20:00,79.04,79.06,79.0,79.02,141801.0,68.8243,68.8417,68.7894,68.8068,141801.0
2021-04-29 15:25:00,79.02,79.03,79.0,79.01,82879.0,68.8068,68.8155,68.7894,68.7981,82879.0
2021-04-29 15:30:00,79.01,79.05,79.0,79.04,167556.0,68.7981,68.833,68.7894,68.8243,167556.0
2021-04-29 15:35:00,79.03,79.04,79.01,79.03,54228.0,68.8155,68.8243,68.7981,68.8155,54228.0
2021-04-29 15:40:00,79.02,79.05,79.01,79.05,100205.0,68.8068,68.833,68.7981,68.833,100205.0
2021-04-29 15:45:00,79.05,79.1,79.04,79.09,378921.0,68.833,68.8765,68.8243,68.8678,378921.0
2021-04-29 15:50:00,79.08,79.1,79.05,79.09,480491.0,68.8591,68.8765,68.833,68.8678,480491.0
2021-04-29 15:55:00,79.09,79.12,79.04,79.11,1353022.0,68.8678,68.8939,68.8243,68.8852,1353022.0
2021-04-30 09:30:00,78.62,78.68,78.57,78.68,239049.0,68.4585,68.5108,68.415,68.5108,239049.0
2021-04-30 09:35:00,78.68,78.69,78.65,78.67,205723.0,68.5108,68.5195,68.4847,68.5021,205723.0
2021-04-30 09:40:00,78.67,78.69,78.65,78.67,185062.0,68.5021,68.5195,68.4847,68.5021,185062.0
2021-04-30 09:45:00,78.66,78.73,78.66,78.7,220342.0,68.4934,68.5543,68.4934,68.5282,220342.0
2021-04-30 09:50:00,78.69,78.71,78.65,78.67,271362.0,68.5195,68.5369,68.4847,68.5021,271362.0
2021-04-30 09:55:00,78.68,78.73,78.67,78.73,153133.0,68.5108,68.5543,68.5021,68.5543,153133.0
2021-04-30 10:00:00,78.73,78.75,78.7,78.71,892014.0,68.5543,68.5717,68.5282,68.5369,892014.0
2021-04-30 10:05:00,78.7,78.7,78.62,78.66,172358.0,68.5282,68.5282,68.4585,68.4934,172358.0
2021-04-30 10:10:00,78.66,78.67,78.55,78.56,313729.0,68.4934,68.5021,68.3976,68.4063,313729.0
2021-04-30 10:15:00,78.56,78.58,78.54,78.57,257703.0,68.4063,68.4237,68.3889,68.415,257703.0
2021-04-30 10:20:00,78.58,78.6,78.54,78.59,179489.0,68.4237,68.4411,68.3889,68.4324,179489.0
2021-04-30 10:25:00,78.59,78.69,78.57,78.67,149876.0,68.4324,68.5195,68.415,68.5021,149876.0
2021-04-30 10:30:00,78.67,78.69,78.62,78.65,164198.0,68.5021,68.5195,68.4585,68.4847,164198.0
2021-04-30 10:35:00,78.65,78.66,78.53,78.58,520794.0,68.4847,68.4934,68.3802,68.4237,520794.0
2021-04-30 10:40:00,78.59,78.59,78.53,78.57,278381.0,68.4324,68.4324,68.3802,68.415,278381.0
2021-04-30 10:45:00,78.57,78.59,78.52,78.52,90142.0,68.415,68.4324,68.3715,68.3715,90142.0
2021-04-30 10:50:00,78.53,78.53,78.41,78.44,151697.0,68.3802,68.3802,68.2757,68.3018,151697.0
2021-04-30 10:55:00,78.44,78.44,78.37,78.38,144348.0,68.3018,68.3018,68.2409,68.2496,144348.0
2021-04-30 11:00:00,78.38,78.39,78.29,78.32,324015.0,68.2496,68.2583,68.1712,68.1973,324015.0
2021-04-30 11:05:00,78.31,78.32,78.24,78.24,122061.0,68.1886,68.1973,68.1277,68.1277,122061.0
2021-04-30 11:10:00,78.25,78.29,78.22,78.25,1208893.0,68.1364,68.1712,68.1102,68.1364,1208893.0
2021-04-30 11:15:00,78.26,78.26,78.17,78.17,366867.0,68.1451,68.1451,68.0667,68.0667,366867.0
2021-04-30 11:20:00,78.17,78.26,78.15,78.23,764159.0,68.0667,68.1451,68.0493,68.1189,764159.0
2021-04-30 11:25:00,78.23,78.25,78.12,78.15,955165.0,68.1189,68.1364,68.0232,68.0493,955165.0
2021-04-30 11:30:00,78.15,78.19,78.09,78.16,2058317.0,68.0493,68.0841,67.997,68.058,2058317.0
2021-04-30 11:35:00,78.15,78.2,78.14,78.17,480121.0,68.0493,68.0928,68.0406,68.0667,480121.0
2021-04-30 11:40:00,78.17,78.19,78.15,78.17,138390.0,68.0667,68.0841,68.0493,68.0667,138390.0
2021-04-30 11:45:00,78.17,78.24,78.16,78.22,175510.0,68.0667,68.1277,68.058,68.1102,175510.0
2021-04-30 11:50:00,78.23,78.23,78.18,78.23,406154.0,68.1189,68.1189,68.0754,68.1189,406154.0
2021-04-30 11:55:00,78.23,78.27,78.21,78.22,170245.0,68.1189,68.1538,68.1015,68.1102,170245.0
2021-04-30 12:00:00,78.22,78.24,78.17,78.17,102919.0,68.1102,68.1277,68.0667,68.0667,102919.0
2021-04-30 12:05:00,78.17,78.25,78.17,78.22,126952.0,68.0667,68.1364,68.0667,68.1102,126952.0
2021-04-30 12:10:00,78.22,78.25,78.22,78.23,95646.0,68.1102,68.1364,68.1102,68.1189,95646.0
2021-04-30 12:15:00,78.23,78.24,78.18,78.22,101008.0,68.1189,68.1277,68.0754,68.1102,101008.0
2021-04-30 12:20:00,78.22,78.25,78.21,78.22,205085.0,68.1102,68.1364,68.1015,68.1102,205085.0
2021-04-30 12:25:00,78.22,78.23,78.2,78.23,106655.0,68.1102,68.1189,68.0928,68.1189,106655.0
2021-04-30 12:30:00,78.22,78.23,78.19,78.2,113418.0,68.1102,68.1189,68.0841,68.0928,113418.0
2021-04-30 12:35:00,78.2,78.21,78.18,78.21,55751.0,68.0928,68.1015,68.0754,68.1015,55751.0
2021-04-30 12:40:00,78.2,78.22,78.18,78.19,51712.0,68.0928,68.1102,68.0754,68.0841,51712.0
2021-04-30 12:45:00,78.18,78.2,78.16,78.2,42267.0,68.0754,68.0928,68.058,68.0928,42267.0
2021-04-30 12:50:00,78.2,78.21,78.17,78.17,64680.0,68.0928,68.1015,68.0667,68.0667,64680.0
2021-04-30 12:55:00,78.17,78.17,78.12,78.16,528875.0,68.0667,68.0667,68.0232,68.058,528875.0
2021-04-30 13:00:00,78.16,78.16,78.14,78.16,32275.0,68.058,68.058,68.0406,68.058,32275.0
2021-04-30 13:05:00,78.16,78.2,78.14,78.19,35386.0,68.058,68.0928,68.0406,68.0841,35386.0
2021-04-30 13:10:00,78.2,78.2,78.13,78.15,608341.0,68.0928,68.0928,68.0319,68.0493,608341.0
2021-04-30 13:15:00,78.15,78.17,78.13,78.16,80656.0,68.0493,68.0667,68.0319,68.058,80656.0
2021-04-30 13:20:00,78.16,78.18,78.14,78.18,55572.0,68.058,68.0754,68.0406,68.0754,55572.0
2021-04-30 13:25:00,78.17,78.17,78.14,78.17,75968.0,68.0667,68.0667,68.0406,68.0667,75968.0
2021-04-30 13:30:00,78.17,78.2,78.16,78.18,193597.0,68.0667,68.0928,68.058,68.0754,193597.0
2021-04-30 13:35:00,78.19,78.19,78.16,78.19,26419.0,68.0841,68.0841,68.058,68.0841,26419.0
2021-04-30 13:40:00,78.18,78.18,78.12,78.14,33914.0,68.0754,68.0754,68.0232,68.0406,33914.0
2021-04-30 13:45:00,78.13,78.14,78.06,78.08,141504.0,68.0319,68.0406,67.9709,67.9883,141504.0
2021-04-30 13:50:00,78.08,78.08,77.97,77.98,196710.0,67.9883,67.9883,67.8926,67.9013,196710.0
2021-04-30 13:55:00,77.97,77.97,77.93,77.97,77188.0,67.8926,67.8926,67.8577,67.8926,77188.0
2021-04-30 14:00:00,77.96,78.0,77.93,77.94,293468.0,67.8838,67.9187,67.8577,67.8664,293468.0
2021-04-30 14:05:00,77.94,78.0,77.94,77.99,324866.0,67.8664,67.9187,67.8664,67.91,324866.0
2021-04-30 14:10:00,77.99,78.03,77.97,78.03,234309.0,67.91,67.9448,67.8926,67.9448,234309.0
2021-04-30 14:15:00,78.02,78.06,78.01,78.05,133521.0,67.9361,67.9709,67.9274,67.9622,133521.0
2021-04-30 14:20:00,78.05,78.06,78.02,78.04,415803.0,67.9622,67.9709,67.9361,67.9535,415803.0
2021-04-30 14:25:00,78.04,78.06,78.0,78.06,504798.0,67.9535,67.9709,67.9187,67.9709,504798.0
2021-04-30 14:30:00,78.05,78.06,78.03,78.05,193773.0,67.9622,67.9709,67.9448,67.9622,193773.0
2021-04-30 14:35:00,78.05,78.06,78.03,78.03,33386.0,67.9622,67.9709,67.9448,67.9448,33386.0
2021-04-30 14:40:00,78.03,78.08,78.03,78.07,40271.0,67.9448,67.9883,67.9448,67.9796,40271.0
2021-04-30 14:45:00,78.08,78.08,78.03,78.04,209971.0,67.9883,67.9883,67.9448,67.9535,209971.0
2021-04-30 14:50:00,78.04,78.05,78.01,78.03,331363.0,67.9535,67.9622,67.9274,67.9448,331363.0
2021-04-30 14:55:00,78.03,78.05,77.98,77.98,249160.0,67.9448,67.9622,67.9013,67.9013,249160.0
2021-04-30 15:00:00,77.98,78.03,77.95,77.96,161229.0,67.9013,67.9448,67.8751,67.8838,161229.0
2021-04-30 15:05:00,77.96,77.97,77.9,77.91,441356.0,67.8838,67.8926,67.8316,67.8403,441356.0
2021-04-30 15:10:00,77.92,77.94,77.88,77.88,106460.0,67.849,67.8664,67.8142,67.8142,106460.0
2021-04-30 15:15:00,77.87,77.89,77.86,77.88,202437.0,67.8055,67.8229,67.7968,67.8142,202437.0
2021-04-30 15:20:00,77.88,77.96,77.88,77.94,389340.0,67.8142,67.8838,67.8142,67.8664,389340.0
2021-04-30 15:25:00,77.94,77.98,77.94,77.96,195121.0,67.8664,67.9013,67.8664,67.8838,195121.0
2021-04-30 15:30:00,77.97,77.98,77.92,77.94,349343.0,67.8926,67.9013,67.849,67.8664,349343.0
2021-04-30 15:35:00,77.94,77.99,77.93,77.96,462713.0,67.8664,67.91,67.8577,67.8838,462713.0
2021-04-30 15:40:00,77.95,77.96,77.89,77.89,256094.0,67.8751,67.8838,67.8229,67.8229,256094.0
2021-04-30 15:45:00,77.89,77.96,77.83,77.96,649445.0,67.8229,67.8838,67.7706,67.8838,649445.0
2021-04-30 15:50:00,77.95,77.97,77.91,77.92,666651.0,67.8751,67.8926,67.8403,67.849,666651.0
2021-04-30 15:55:00,77.93,78.12,77.93,78.1,3101762.0,67.8577,68.0232,67.8577,68.0057,3101762.0
2021-05-03 09:30:00,78.75,78.76,78.57,78.59,594200.0,68.5717,68.5804,68.415,68.4324,594200.0
2021-05-03 09:35:00,78.59,78.63,78.57,78.6,269080.0,68.4324,68.4672,68.415,68.4411,269080.0
2021-05-03 09:40:00,78.6,78.67,78.59,78.64,301946.0,68.4411,68.5021,68.4324,68.476,301946.0
2021-05-03 09:45:00,78.64,78.7,78.6,78.7,193262.0,68.476,68.5282,68.4411,68.5282,193262.0
2021-05-03 09:50:00,78.69,78.75,78.66,78.73,230131.0,68.5195,68.5717,68.4934,68.5543,230131.0
2021-05-03 09:55:00,78.73,78.78,78.7,78.72,377100.0,68.5543,68.5979,68.5282,68.5456,377100.0
2021-05-03 10:00:00,78.72,78.73,78.67,78.73,282148.0,68.5456,68.5543,68.5021,68.5543,282148.0
2021-05-03 10:05:00,78.72,78.82,78.71,78.77,239169.0,68.5456,68.6327,68.5369,68.5892,239169.0
2021-05-03 10:10:00,78.78,78.8,78.76,78.8,407113.0,68.5979,68.6153,68.5804,68.6153,407113.0
2021-05-03 10:15:00,78.8,78.86,78.8,78.81,100571.0,68.6153,68.6675,68.6153,68.624,100571.0
2021-05-03 10:20:00,78.82,78.84,78.77,78.77,124634.0,68.6327,68.6501,68.5892,68.5892,124634.0
2021-05-03 10:25:00,78.77,78.8,78.75,78.77,180543.0,68.5892,68.6153,68.5717,68.5892,180543.0
2021-05-03 10:30:00,78.76,78.85,78.75,78.84,217752.0,68.5804,68.6588,68.5717,68.6501,217752.0
2021-05-03 10:35:00,78.84,78.89,78.79,78.81,263703.0,68.6501,68.6936,68.6066,68.624,263703.0
2021-05-03 10:40:00,78.81,78.87,78.81,78.83,201600.0,68.624,68.6762,68.624,68.6414,201600.0
2021-05-03 10:45:00,78.82,78.87,78.81,78.87,149320.0,68.6327,68.6762,68.624,68.6762,149320.0
2021-05-03 10:50:00,78.86,78.88,78.76,78.79,335193.0,68.6675,68.6849,68.5804,68.6066,335193.0
2021-05-03 10:55:00,78.79,78.82,78.76,78.8,239015.0,68.6066,68.6327,68.5804,68.6153,239015.0
2021-05-03 11:00:00,78.8,78.82,78.77,78.78,144073.0,68.6153,68.6327,68.5892,68.5979,144073.0
2021-05-03 11:05:00,78.78,78.82,78.76,78.81,84218.0,68.5979,68.6327,68.5804,68.624,84218.0
2021-05-03 11:10:00,78.81,78.83,78.74,78.76,145484.0,68.624,68.6414,68.563,68.5804,145484.0
2021-05-03 11:15:00,78.76,78.8,78.74,78.79,80577.0,68.5804,68.6153,68.563,68.6066,80577.0
2021-05-03 11:20:00,78.79,78.8,78.76,78.79,133750.0,68.6066,68.6153,68.5804,68.6066,133750.0
2021-05-03 11:25:00,78.78,78.79,78.72,78.73,202957.0,68.5979,68.6066,68.5456,68.5543,202957.0
2021-05-03 11:30:00,78.73,78.81,78.72,78.8,451980.0,68.5543,68.624,68.5456,68.6153,451980.0
2021-05-03 11:35:00,78.8,78.84,78.79,78.83,196318.0,68.6153,68.6501,68.6066,68.6414,196318.0
2021-05-03 11:40:00,78.83,78.85,78.81,78.84,158321.0,68.6414,68.6588,68.624,68.6501,158321.0
2021-05-03 11:45:00,78.84,78.86,78.82,78.84,102871.0,68.6501,68.6675,68.6327,68.6501,102871.0
2021-05-03 11:50:00,78.84,78.84,78.8,78.81,55921.0,68.6501,68.6501,68.6153,68.624,55921.0
2021-05-03 11:55:00,78.8,78.85,78.79,78.84,186230.0,68.6153,68.6588,68.6066,68.6501,186230.0
2021-05-03 12:00:00,78.84,78.85,78.82,78.84,141795.0,68.6501,68.6588,68.6327,68.6501,141795.0
2021-05-03 12:05:00,78.84,78.85,78.81,78.82,74383.0,68.6501,68.6588,68.624,68.6327,74383.0
2021-05-03 12:10:00,78.82,78.83,78.79,78.83,289212.0,68.6327,68.6414,68.6066,68.6414,289212.0
2021-05-03 12:15:00,78.83,78.86,78.82,78.84,262862.0,68.6414,68.6675,68.6327,68.6501,262862.0
2021-05-03 12:20:00,78.84,78.87,78.82,78.86,239894.0,68.6501,68.6762,68.6327,68.6675,239894.0
2021-05-03 12:25:00,78.86,78.87,78.85,78.86,306175.0,68.6675,68.6762,68.6588,68.6675,306175.0
2021-05-03 12:30:00,78.86,78.87,78.82,78.86,380460.0,68.6675,68.6762,68.6327,68.6675,380460.0
2021-05-03 12:35:00,78.86,78.88,78.85,78.88,304450.0,68.6675,68.6849,68.6588,68.6849,304450.0
2021-05-03 12:40:00,78.88,78.89,78.87,78.87,51571.0,68.6849,68.6936,68.6762,68.6762,51571.0
2021-05-03 12:45:00,78.87,78.89,78.86,78.88,97619.0,68.6762,68.6936,68.6675,68.6849,97619.0
2021-05-03 12:50:00,78.88,78.9,78.87,78.9,110692.0,68.6849,68.7023,68.6762,68.7023,110692.0
2021-05-03 12:55:00,78.9,78.91,78.85,78.87,164626.0,68.7023,68.7111,68.6588,68.6762,164626.0
2021-05-03 13:00:00,78.87,78.88,78.86,78.88,23734.0,68.6762,68.6849,68.6675,68.6849,23734.0
2021-05-03 13:05:00,78.88,78.91,78.88,78.9,51252.0,68.6849,68.7111,68.6849,68.7023,51252.0
2021-05-03 13:10:00,78.9,78.91,78.88,78.91,188138.0,68.7023,68.7111,68.6849,68.7111,188138.0
2021-05-03 13:15:00,78.9,78.93,78.9,78.91,84875.0,68.7023,68.7285,68.7023,68.7111,84875.0
2021-05-03 13:20:00,78.92,78.93,78.87,78.88,488580.0,68.7198,68.7285,68.6762,68.6849,488580.0
2021-05-03 13:25:00,78.88,78.89,78.85,78.87,112449.0,68.6849,68.6936,68.6588,68.6762,112449.0
2021-05-03 13:30:00,78.87,78.89,78.86,78.89,24037.0,68.6762,68.6936,68.6675,68.6936,24037.0
2021-05-03 13:35:00,78.89,78.9,78.87,78.89,65181.0,68.6936,68.7023,68.6762,68.6936,65181.0
2021-05-03 13:40:00,78.89,78.91,78.88,78.9,56427.0,68.6936,68.7111,68.6849,68.7023,56427.0
2021-05-03 13:45:00,78.9,78.91,78.89,78.89,43617.0,68.7023,68.7111,68.6936,68.6936,43617.0
2021-05-03 13:50:00,78.89,78.9,78.88,78.89,33317.0,68.6936,68.7023,68.6849,68.6936,33317.0
2021-05-03 13:55:00,78.9,78.9,78.88,78.89,52900.0,68.7023,68.7023,68.6849,68.6936,52900.0
2021-05-03 14:00:00,78.89,78.9,78.88,78.9,34470.0,68.6936,68.7023,68.6849,68.7023,34470.0
2021-05-03 14:05:00,78.9,78.91,78.89,78.9,113601.0,68.7023,68.7111,68.6936,68.7023,113601.0
2021-05-03 14:10:00,78.9,78.93,78.9,78.93,46876.0,68.7023,68.7285,68.7023,68.7285,46876.0
2021-05-03 14:15:00,78.92,78.94,78.9,78.93,67518.0,68.7198,68.7372,68.7023,68.7285,67518.0
2021-05-03 14:20:00,78.93,78.96,78.92,78.94,277946.0,68.7285,68.7546,68.7198,68.7372,277946.0
2021-05-03 14:25:00,78.94,78.98,78.94,78.96,51968.0,68.7372,68.772,68.7372,68.7546,51968.0
2021-05-03 14:30:00,78.97,78.99,78.96,78.98,110441.0,68.7633,68.7807,68.7546,68.772,110441.0
2021-05-03 14:35:00,78.98,78.98,78.96,78.96,62574.0,68.772,68.772,68.7546,68.7546,62574.0
2021-05-03 14:40:00,78.97,78.99,78.96,78.98,58379.0,68.7633,68.7807,68.7546,68.772,58379.0
2021-05-03 14:45:00,78.98,79.01,78.97,79.01,212901.0,68.772,68.7981,68.7633,68.7981,212901.0
2021-05-03 14:50:00,79.01,79.06,79.01,79.05,548856.0,68.7981,68.8417,68.7981,68.833,548856.0
2021-05-03 14:55:00,79.06,79.06,79.02,79.05,70228.0,68.8417,68.8417,68.8068,68.833,70228.0
2021-05-03 15:00:00,79.05,79.05,79.02,79.03,104565.0,68.833,68.833,68.8068,68.8155,104565.0
2021-05-03 15:05:00,79.03,79.03,78.98,79.01,338967.0,68.8155,68.8155,68.772,68.7981,338967.0
2021-05-03 15:10:00,79.0,79.01,78.98,79.0,301349.0,68.7894,68.7981,68.772,68.7894,301349.0
2021-05-03 15:15:00,78.99,79.0,78.95,78.97,181072.0,68.7807,68.7894,68.7459,68.7633,181072.0
2021-05-03 15:20:00,78.97,78.98,78.95,78.97,246243.0,68.7633,68.772,68.7459,68.7633,246243.0
2021-05-03 15:25:00,78.97,78.98,78.95,78.95,154288.0,68.7633,68.772,68.7459,68.7459,154288.0
2021-05-03 15:30:00,78.95,78.96,78.94,78.95,195404.0,68.7459,68.7546,68.7372,68.7459,195404.0
2021-05-03 15:35:00,78.95,78.96,78.93,78.94,229841.0,68.7459,68.7546,68.7285,68.7372,229841.0
2021-05-03 15:40:00,78.94,78.97,78.93,78.96,141085.0,68.7372,68.7633,68.7285,68.7546,141085.0
2021-05-03 15:45:00,78.95,78.98,78.95,78.98,207994.0,68.7459,68.772,68.7459,68.772,207994.0
2021-05-03 15:50:00,78.98,78.98,78.91,78.93,1392598.0,68.772,68.772,68.7111,68.7285,1392598.0
2021-05-03 15:55:00,78.94,78.99,78.92,78.98,4389853.0,68.7372,68.7807,68.7198,68.772,4389853.0
2021-05-04 09:30:00,78.11,78.28,78.1,78.26,729235.0,68.0145,68.1625,68.0057,68.1451,729235.0
2021-05-04 09:35:00,78.27,78.31,78.25,78.27,436113.0,68.1538,68.1886,68.1364,68.1538,436113.0
2021-05-04 09:40:00,78.27,78.28,78.12,78.12,693333.0,68.1538,68.1625,68.0232,68.0232,693333.0
2021-05-04 09:45:00,78.12,78.13,77.95,77.97,423691.0,68.0232,68.0319,67.8751,67.8926,423691.0
2021-05-04 09:50:00,77.97,77.97,77.87,77.91,544414.0,67.8926,67.8926,67.8055,67.8403,544414.0
2021-05-04 09:55:00,77.91,77.92,77.82,77.86,345029.0,67.8403,67.849,67.7619,67.7968,345029.0
2021-05-04 10:00:00,77.85,77.86,77.73,77.76,897672.0,67.7881,67.7968,67.6836,67.7097,897672.0
2021-05-04 10:05:00,77.76,77.88,77.73,77.83,705940.0,67.7097,67.8142,67.6836,67.7706,705940.0
2021-05-04 10:10:00,77.84,77.84,77.67,77.74,781118.0,67.7794,67.7794,67.6313,67.6923,781118.0
2021-05-04 10:15:00,77.74,77.91,77.63,77.9,750777.0,67.6923,67.8403,67.5965,67.8316,750777.0
2021-05-04 10:20:00,77.9,77.9,77.82,77.84,440124.0,67.8316,67.8316,67.7619,67.7794,440124.0
2021-05-04 10:25:00,77.83,77.92,77.82,77.86,542729.0,67.7706,67.849,67.7619,67.7968,542729.0
2021-05-04 10:30:00,77.85,77.86,77.71,77.71,248411.0,67.7881,67.7968,67.6662,67.6662,248411.0
2021-05-04 10:35:00,77.72,77.86,77.71,77.86,138993.0,67.6749,67.7968,67.6662,67.7968,138993.0
2021-05-04 10:40:00,77.87,77.89,77.8,77.8,208028.0,67.8055,67.8229,67.7445,67.7445,208028.0
2021-05-04 10:45:00,77.81,77.82,77.68,77.72,272420.0,67.7532,67.7619,67.64,67.6749,272420.0
2021-05-04 10:50:00,77.71,77.71,77.65,77.7,300212.0,67.6662,67.6662,67.6139,67.6574,300212.0
2021-05-04 10:55:00,77.7,77.75,77.68,77.69,299844.0,67.6574,67.701,67.64,67.6487,299844.0
2021-05-04 11:00:00,77.69,77.78,77.64,77.73,510826.0,67.6487,67.7271,67.6052,67.6836,510826.0
2021-05-04 11:05:00,77.74,77.78,77.65,77.76,330893.0,67.6923,67.7271,67.6139,67.7097,330893.0
2021-05-04 11:10:00,77.76,77.76,77.44,77.45,700290.0,67.7097,67.7097,67.4311,67.4398,700290.0
2021-05-04 11:15:00,77.45,77.55,77.41,77.54,247837.0,67.4398,67.5268,67.4049,67.5181,247837.0
2021-05-04 11:20:00,77.53,77.54,77.46,77.48,296326.0,67.5094,67.5181,67.4485,67.4659,296326.0
2021-05-04 11:25:00,77.47,77.52,77.43,77.5,552500.0,67.4572,67.5007,67.4223,67.4833,552500.0
2021-05-04 11:30:00,77.51,77.6,77.5,77.54,897008.0,67.492,67.5704,67.4833,67.5181,897008.0
2021-05-04 11:35:00,77.54,77.59,77.52,77.58,126908.0,67.5181,67.5617,67.5007,67.553,126908.0
2021-05-04 11:40:00,77.58,77.58,77.51,77.54,216716.0,67.553,67.553,67.492,67.5181,216716.0
2021-05-04 11:45:00,77.55,77.56,77.43,77.47,186863.0,67.5268,67.5355,67.4223,67.4572,186863.0
2021-05-04 11:50:00,77.47,77.48,77.42,77.46,338316.0,67.4572,67.4659,67.4136,67.4485,338316.0
2021-05-04 11:55:00,77.46,77.48,77.41,77.47,418129.0,67.4485,67.4659,67.4049,67.4572,418129.0
2021-05-04 12:00:00,77.46,77.59,77.44,77.57,555240.0,67.4485,67.5617,67.4311,67.5442,555240.0
2021-05-04 12:05:00,77.57,77.62,77.54,77.61,389215.0,67.5442,67.5878,67.5181,67.5791,389215.0
2021-05-04 12:10:00,77.62,77.71,77.62,77.68,270678.0,67.5878,67.6662,67.5878,67.64,270678.0
2021-05-04 12:15:00,77.69,77.69,77.64,77.68,183212.0,67.6487,67.6487,67.6052,67.64,183212.0
2021-05-04 12:20:00,77.68,77.7,77.61,77.62,294418.0,67.64,67.6574,67.5791,67.5878,294418.0
2021-05-04 12:25:00,77.62,77.68,77.61,77.62,366621.0,67.5878,67.64,67.5791,67.5878,366621.0
2021-05-04 12:30:00,77.62,77.63,77.57,77.57,141320.0,67.5878,67.5965,67.5442,67.5442,141320.0
2021-05-04 12:35:00,77.58,77.64,77.58,77.62,317301.0,67.553,67.6052,67.553,67.5878,317301.0
2021-05-04 12:40:00,77.62,77.62,77.57,77.58,222193.0,67.5878,67.5878,67.5442,67.553,222193.0
2021-05-04 12:45:00,77.59,77.63,77.56,77.61,181373.0,67.5617,67.5965,67.5355,67.5791,181373.0
2021-05-04 12:50:00,77.6,77.66,77.6,77.63,97839.0,67.5704,67.6226,67.5704,67.5965,97839.0
2021-05-04 12:55:00,77.63,77.65,77.59,77.59,173058.0,67.5965,67.6139,67.5617,67.5617,173058.0
2021-05-04 13:00:00,77.59,77.69,77.56,77.67,240925.0,67.5617,67.6487,67.5355,67.6313,240925.0
2021-05-04 13:05:00,77.67,77.7,77.63,77.67,114265.0,67.6313,67.6574,67.5965,67.6313,114265.0
2021-05-04 13:10:00,77.68,77.73,77.66,77.72,58909.0,67.64,67.6836,67.6226,67.6749,58909.0
2021-05-04 13:15:00,77.73,77.75,77.68,77.69,210948.0,67.6836,67.701,67.64,67.6487,210948.0
2021-05-04 13:20:00,77.7,77.74,77.69,77.7,50261.0,67.6574,67.6923,67.6487,67.6574,50261.0
2021-05-04 13:25:00,77.7,77.75,77.7,77.74,291652.0,67.6574,67.701,67.6574,67.6923,291652.0
2021-05-04 13:30:00,77.74,77.76,77.7,77.74,50367.0,67.6923,67.7097,67.6574,67.6923,50367.0
2021-05-04 13:35:00,77.75,77.77,77.74,77.75,96069.0,67.701,67.7184,67.6923,67.701,96069.0
2021-05-04 13:40:00,77.75,77.76,77.7,77.72,54763.0,67.701,67.7097,67.6574,67.6749,54763.0
2021-05-04 13:45:00,77.72,77.76,77.69,77.72,513825.0,67.6749,67.7097,67.6487,67.6749,513825.0
2021-05-04 13:50:00,77.72,77.73,77.66,77.67,194699.0,67.6749,67.6836,67.6226,67.6313,194699.0
2021-05-04 13:55:00,77.67,77.72,77.66,77.71,137869.0,67.6313,67.6749,67.6226,67.6662,137869.0
2021-05-04 14:00:00,77.71,77.72,77.68,77.72,161409.0,67.6662,67.6749,67.64,67.6749,161409.0
2021-05-04 14:05:00,77.73,77.77,77.71,77.77,80421.0,67.6836,67.7184,67.6662,67.7184,80421.0
2021-05-04 14:10:00,77.77,77.84,77.76,77.84,67259.0,67.7184,67.7794,67.7097,67.7794,67259.0
2021-05-04 14:15:00,77.84,77.84,77.78,77.79,106847.0,67.7794,67.7794,67.7271,67.7358,106847.0
2021-05-04 14:20:00,77.79,77.79,77.75,77.77,416670.0,67.7358,67.7358,67.701,67.7184,416670.0
2021-05-04 14:25:00,77.77,77.78,77.72,77.74,152421.0,67.7184,67.7271,67.6749,67.6923,152421.0
2021-05-04 14:30:00,77.75,77.81,77.75,77.8,61854.0,67.701,67.7532,67.701,67.7445,61854.0
2021-05-04 14:35:00,77.8,77.82,77.79,77.8,137441.0,67.7445,67.7619,67.7358,67.7445,137441.0
2021-05-04 14:40:00,77.8,77.82,77.78,77.8,72070.0,67.7445,67.7619,67.7271,67.7445,72070.0
2021-05-04 14:45:00,77.79,77.82,77.78,77.79,70342.0,67.7358,67.7619,67.7271,67.7358,70342.0
2021-05-04 14:50:00,77.8,77.81,77.78,77.78,63183.0,67.7445,67.7532,67.7271,67.7271,63183.0
2021-05-04 14:55:00,77.79,77.82,77.75,77.75,171129.0,67.7358,67.7619,67.701,67.701,171129.0
2021-05-04 15:00:00,77.74,77.79,77.69,77.79,236267.0,67.6923,67.7358,67.6487,67.7358,236267.0
2021-05-04 15:05:00,77.78,77.79,77.72,77.76,153920.0,67.7271,67.7358,67.6749,67.7097,153920.0
2021-05-04 15:10:00,77.76,77.79,77.74,77.76,217660.0,67.7097,67.7358,67.6923,67.7097,217660.0
2021-05-04 15:15:00,77.76,77.78,77.72,77.75,100271.0,67.7097,67.7271,67.6749,67.701,100271.0
2021-05-04 15:20:00,77.75,77.75,77.7,77.72,129834.0,67.701,67.701,67.6574,67.6749,129834.0
2021-05-04 15:25:00,77.71,77.77,77.7,77.76,100673.0,67.6662,67.7184,67.6574,67.7097,100673.0
2021-05-04 15:30:00,77.76,77.79,77.72,77.78,111776.0,67.7097,67.7358,67.6749,67.7271,111776.0
2021-05-04 15:35:00,77.79,77.82,77.76,77.79,74438.0,67.7358,67.7619,67.7097,67.7358,74438.0
2021-05-04 15:40:00,77.79,77.79,77.73,77.74,194391.0,67.7358,67.7358,67.6836,67.6923,194391.0
2021-05-04 15:45:00,77.74,77.75,77.7,77.72,321272.0,67.6923,67.701,67.6574,67.6749,321272.0
2021-05-04 15:50:00,77.72,77.83,77.72,77.81,958794.0,67.6749,67.7706,67.6749,67.7532,958794.0
2021-05-04 15:55:00,77.8,77.85,77.78,77.85,2805744.0,67.7445,67.7881,67.7271,67.7881,2805744.0
2021-05-05 09:30:00,78.65,78.67,78.61,78.65,390708.0,68.4847,68.5021,68.4498,68.4847,390708.0
2021-05-05 09:35:00,78.64,78.66,78.57,78.6,389857.0,68.476,68.4934,68.415,68.4411,389857.0
2021-05-05 09:40:00,78.61,78.64,78.59,78.63,344709.0,68.4498,68.476,68.4324,68.4672,344709.0
2021-05-05 09:45:00,78.63,78.71,78.63,78.65,234028.0,68.4672,68.5369,68.4672,68.4847,234028.0
2021-05-05 09:50:00,78.64,78.69,78.61,78.64,129764.0,68.476,68.5195,68.4498,68.476,129764.0
2021-05-05 09:55:00,78.64,78.67,78.6,78.64,191715.0,68.476,68.5021,68.4411,68.476,191715.0
2021-05-05 10:00:00,78.65,78.66,78.51,78.53,353386.0,68.4847,68.4934,68.3628,68.3802,353386.0
2021-05-05 10:05:00,78.53,78.54,78.46,78.53,194404.0,68.3802,68.3889,68.3192,68.3802,194404.0
2021-05-05 10:10:00,78.53,78.6,78.5,78.57,203585.0,68.3802,68.4411,68.354,68.415,203585.0
2021-05-05 10:15:00,78.57,78.59,78.54,78.58,109156.0,68.415,68.4324,68.3889,68.4237,109156.0
2021-05-05 10:20:00,78.57,78.59,78.5,78.54,235220.0,68.415,68.4324,68.354,68.3889,235220.0
2021-05-05 10:25:00,78.54,78.61,78.53,78.6,87677.0,68.3889,68.4498,68.3802,68.4411,87677.0
2021-05-05 10:30:00,78.61,78.67,78.59,78.66,477450.0,68.4498,68.5021,68.4324,68.4934,477450.0
2021-05-05 10:35:00,78.66,78.7,78.66,78.7,97087.0,68.4934,68.5282,68.4934,68.5282,97087.0
2021-05-05 10:40:00,78.7,78.78,78.7,78.75,477334.0,68.5282,68.5979,68.5282,68.5717,477334.0
2021-05-05 10:45:00,78.76,78.76,78.73,78.74,106244.0,68.5804,68.5804,68.5543,68.563,106244.0
2021-05-05 10:50:00,78.75,78.78,78.71,78.73,346205.0,68.5717,68.5979,68.5369,68.5543,346205.0
2021-05-05 10:55:00,78.74,78.77,78.73,78.74,121986.0,68.563,68.5892,68.5543,68.563,121986.0
2021-05-05 11:00:00,78.74,78.76,78.7,78.74,302866.0,68.563,68.5804,68.5282,68.563,302866.0
2021-05-05 11:05:00,78.74,78.79,78.73,78.79,187142.0,68.563,68.6066,68.5543,68.6066,187142.0
2021-05-05 11:10:00,78.78,78.86,78.77,78.84,154762.0,68.5979,68.6675,68.5892,68.6501,154762.0
2021-05-05 11:15:00,78.84,78.87,78.83,78.84,51231.0,68.6501,68.6762,68.6414,68.6501,51231.0
2021-05-05 11:20:00,78.85,78.88,78.83,78.85,64185.0,68.6588,68.6849,68.6414,68.6588,64185.0
2021-05-05 11:25:00,78.85,78.86,78.83,78.84,20323.0,68.6588,68.6675,68.6414,68.6501,20323.0
2021-05-05 11:30:00,78.89,78.94,78.83,78.91,419213.0,68.6936,68.7372,68.6414,68.7111,419213.0
2021-05-05 11:35:00,78.91,78.96,78.91,78.95,164302.0,68.7111,68.7546,68.7111,68.7459,164302.0
2021-05-05 11:40:00,78.95,78.96,78.92,78.95,74104.0,68.7459,68.7546,68.7198,68.7459,74104.0
2021-05-05 11:45:00,78.95,78.97,78.93,78.96,67204.0,68.7459,68.7633,68.7285,68.7546,67204.0
2021-05-05 11:50:00,78.96,78.98,78.96,78.97,86919.0,68.7546,68.772,68.7546,68.7633,86919.0
2021-05-05 11:55:00,78.98,79.01,78.98,78.99,74812.0,68.772,68.7981,68.772,68.7807,74812.0
2021-05-05 12:00:00,79.0,79.03,78.99,78.99,96131.0,68.7894,68.8155,68.7807,68.7807,96131.0
2021-05-05 12:05:00,78.98,78.98,78.96,78.97,121199.0,68.772,68.772,68.7546,68.7633,121199.0
2021-05-05 12:10:00,78.98,78.98,78.93,78.94,315682.0,68.772,68.772,68.7285,68.7372,315682.0
2021-05-05 12:15:00,78.94,78.97,78.93,78.95,139487.0,68.7372,68.7633,68.7285,68.7459,139487.0
2021-05-05 12:20:00,78.94,78.96,78.93,78.95,24245.0,68.7372,68.7546,68.7285,68.7459,24245.0
2021-05-05 12:25:00,78.95,78.97,78.94,78.95,103947.0,68.7459,68.7633,68.7372,68.7459,103947.0
2021-05-05 12:30:00,78.95,78.97,78.93,78.94,271860.0,68.7459,68.7633,68.7285,68.7372,271860.0
2021-05-05 12:35:00,78.93,78.94,78.9,78.91,239463.0,68.7285,68.7372,68.7023,68.7111,239463.0
2021-05-05 12:40:00,78.91,78.91,78.88,78.89,48657.0,68.7111,68.7111,68.6849,68.6936,48657.0
2021-05-05 12:45:00,78.9,78.93,78.89,78.92,42830.0,68.7023,68.7285,68.6936,68.7198,42830.0
2021-05-05 12:50:00,78.91,78.93,78.9,78.92,274453.0,68.7111,68.7285,68.7023,68.7198,274453.0
2021-05-05 12:55:00,78.92,78.94,78.88,78.89,148730.0,68.7198,68.7372,68.6849,68.6936,148730.0
2021-05-05 13:00:00,78.89,78.91,78.85,78.86,295674.0,68.6936,68.7111,68.6588,68.6675,295674.0
2021-05-05 13:05:00,78.86,78.91,78.86,78.91,98536.0,68.6675,68.7111,68.6675,68.7111,98536.0
2021-05-05 13:10:00,78.9,78.91,78.89,78.9,104421.0,68.7023,68.7111,68.6936,68.7023,104421.0
2021-05-05 13:15:00,78.9,78.92,78.89,78.91,146251.0,68.7023,68.7198,68.6936,68.7111,146251.0
2021-05-05 13:20:00,78.91,78.94,78.91,78.94,112910.0,68.7111,68.7372,68.7111,68.7372,112910.0
2021-05-05 13:25:00,78.94,78.96,78.92,78.95,447145.0,68.7372,68.7546,68.7198,68.7459,447145.0
2021-05-05 13:30:00,78.96,78.98,78.95,78.97,208524.0,68.7546,68.772,68.7459,68.7633,208524.0
2021-05-05 13:35:00,78.97,78.98,78.95,78.98,163929.0,68.7633,68.772,68.7459,68.772,163929.0
2021-05-05 13:40:00,78.97,78.99,78.96,78.97,188726.0,68.7633,68.7807,68.7546,68.7633,188726.0
2021-05-05 13:45:00,78.96,78.97,78.94,78.95,60608.0,68.7546,68.7633,68.7372,68.7459,60608.0
2021-05-05 13:50:00,78.95,78.98,78.95,78.98,57769.0,68.7459,68.772,68.7459,68.772,57769.0
2021-05-05 13:55:00,78.97,78.98,78.94,78.96,188997.0,68.7633,68.772,68.7372,68.7546,188997.0
2021-05-05 14:00:00,78.95,78.97,78.91,78.92,76236.0,68.7459,68.7633,68.7111,68.7198,76236.0
2021-05-05 14:05:00,78.92,78.94,78.9,78.91,174265.0,68.7198,68.7372,68.7023,68.7111,174265.0
2021-05-05 14:10:00,78.91,78.97,78.9,78.97,34798.0,68.7111,68.7633,68.7023,68.7633,34798.0
2021-05-05 14:15:00,78.97,78.99,78.94,78.98,328888.0,68.7633,68.7807,68.7372,68.772,328888.0
2021-05-05 14:20:00,78.98,78.98,78.96,78.97,34445.0,68.772,68.772,68.7546,68.7633,34445.0
2021-05-05 14:25:00,78.97,78.98,78.94,78.98,22974.0,68.7633,68.772,68.7372,68.772,22974.0
2021-05-05 14:30:00,78.98,78.99,78.96,78.98,66213.0,68.772,68.7807,68.7546,68.772,66213.0
2021-05-05 14:35:00,78.97,78.98,78.96,78.96,85149.0,68.7633,68.772,68.7546,68.7546,85149.0
2021-05-05 14:40:00,78.97,78.98,78.95,78.97,88054.0,68.7633,68.772,68.7459,68.7633,88054.0
2021-05-05 14:45:00,78.97,79.01,78.96,79.01,102425.0,68.7633,68.7981,68.7546,68.7981,102425.0
2021-05-05 14:50:00,79.01,79.01,78.98,79.0,41955.0,68.7981,68.7981,68.772,68.7894,41955.0
2021-05-05 14:55:00,79.0,79.01,78.95,78.95,68846.0,68.7894,68.7981,68.7459,68.7459,68846.0
2021-05-05 15:00:00,78.95,78.96,78.86,78.88,318247.0,68.7459,68.7546,68.6675,68.6849,318247.0
2021-05-05 15:05:00,78.87,78.92,78.86,78.87,75426.0,68.6762,68.7198,68.6675,68.6762,75426.0
2021-05-05 15:10:00,78.87,78.89,78.84,78.84,74122.0,68.6762,68.6936,68.6501,68.6501,74122.0
2021-05-05 15:15:00,78.84,78.84,78.8,78.81,200554.0,68.6501,68.6501,68.6153,68.624,200554.0
2021-05-05 15:20:00,78.81,78.82,78.77,78.79,122530.0,68.624,68.6327,68.5892,68.6066,122530.0
2021-05-05 15:25:00,78.78,78.81,78.74,78.78,102531.0,68.5979,68.624,68.563,68.5979,102531.0
2021-05-05 15:30:00,78.77,78.83,78.75,78.82,230562.0,68.5892,68.6414,68.5717,68.6327,230562.0
2021-05-05 15:35:00,78.82,78.87,78.82,78.84,215826.0,68.6327,68.6762,68.6327,68.6501,215826.0
2021-05-05 15:40:00,78.84,78.85,78.8,78.85,288544.0,68.6501,68.6588,68.6153,68.6588,288544.0
2021-05-05 15:45:00,78.85,78.89,78.81,78.82,382229.0,68.6588,68.6936,68.624,68.6327,382229.0
2021-05-05 15:50:00,78.82,78.88,78.79,78.87,918705.0,68.6327,68.6849,68.6066,68.6762,918705.0
2021-05-05 15:55:00,78.87,78.92,78.86,78.9,1960401.0,68.6762,68.7198,68.6675,68.7023,1960401.0
2021-05-06 09:30:00,78.96,78.96,78.85,78.86,316827.0,68.7546,68.7546,68.6588,68.6675,316827.0
2021-05-06 09:35:00,78.86,79.07,78.85,79.06,191162.0,68.6675,68.8504,68.6588,68.8417,191162.0
2021-05-06 09:40:00,79.06,79.06,78.92,78.92,164143.0,68.8417,68.8417,68.7198,68.7198,164143.0
2021-05-06 09:45:00,78.92,78.98,78.9,78.93,105985.0,68.7198,68.772,68.7023,68.7285,105985.0
2021-05-06 09:50:00,78.93,79.01,78.92,78.96,120382.0,68.7285,68.7981,68.7198,68.7546,120382.0
2021-05-06 09:55:00,78.96,78.96,78.87,78.87,211631.0,68.7546,68.7546,68.6762,68.6762,211631.0
2021-05-06 10:00:00,78.86,78.87,78.78,78.86,159613.0,68.6675,68.6762,68.5979,68.6675,159613.0
2021-05-06 10:05:00,78.85,78.85,78.75,78.76,116203.0,68.6588,68.6588,68.5717,68.5804,116203.0
2021-05-06 10:10:00,78.76,78.86,78.76,78.8,276036.0,68.5804,68.6675,68.5804,68.6153,276036.0
2021-05-06 10:15:00,78.8,78.85,78.71,78.73,354204.0,68.6153,68.6588,68.5369,68.5543,354204.0
2021-05-06 10:20:00,78.73,78.81,78.7,78.81,323217.0,68.5543,68.624,68.5282,68.624,323217.0
2021-05-06 10:25:00,78.8,78.86,78.78,78.81,135514.0,68.6153,68.6675,68.5979,68.624,135514.0
2021-05-06 10:30:00,78.8,78.89,78.8,78.89,127220.0,68.6153,68.6936,68.6153,68.6936,127220.0
2021-05-06 10:35:00,78.89,78.96,78.88,78.93,264264.0,68.6936,68.7546,68.6849,68.7285,264264.0
2021-05-06 10:40:00,78.93,78.95,78.91,78.93,220418.0,68.7285,68.7459,68.7111,68.7285,220418.0
2021-05-06 10:45:00,78.92,78.96,78.89,78.9,160523.0,68.7198,68.7546,68.6936,68.7023,160523.0
2021-05-06 10:50:00,78.91,78.95,78.9,78.93,142826.0,68.7111,68.7459,68.7023,68.7285,142826.0
2021-05-06 10:55:00,78.93,78.94,78.88,78.92,192314.0,68.7285,68.7372,68.6849,68.7198,192314.0
2021-05-06 11:00:00,78.93,78.94,78.88,78.91,172186.0,68.7285,68.7372,68.6849,68.7111,172186.0
2021-05-06 11:05:00,78.91,78.92,78.83,78.85,88996.0,68.7111,68.7198,68.6414,68.6588,88996.0
2021-05-06 11:10:00,78.85,78.88,78.84,78.87,67431.0,68.6588,68.6849,68.6501,68.6762,67431.0
2021-05-06 11:15:00,78.87,78.91,78.85,78.91,136800.0,68.6762,68.7111,68.6588,68.7111,136800.0
2021-05-06 11:20:00,78.9,78.98,78.89,78.97,179089.0,68.7023,68.772,68.6936,68.7633,179089.0
2021-05-06 11:25:00,78.98,79.06,78.97,79.06,646197.0,68.772,68.8417,68.7633,68.8417,646197.0
2021-05-06 11:30:00,79.06,79.16,79.04,79.14,1049189.0,68.8417,68.9287,68.8243,68.9113,1049189.0
2021-05-06 11:35:00,79.15,79.16,79.13,79.15,414587.0,68.92,68.9287,68.9026,68.92,414587.0
2021-05-06 11:40:00,79.15,79.21,79.15,79.18,217367.0,68.92,68.9723,68.92,68.9462,217367.0
2021-05-06 11:45:00,79.19,79.19,79.16,79.18,91755.0,68.9549,68.9549,68.9287,68.9462,91755.0
2021-05-06 11:50:00,79.18,79.21,79.16,79.17,228133.0,68.9462,68.9723,68.9287,68.9375,228133.0
2021-05-06 11:55:00,79.17,79.19,79.15,79.17,52475.0,68.9375,68.9549,68.92,68.9375,52475.0
2021-05-06 12:00:00,79.17,79.18,79.14,79.17,75816.0,68.9375,68.9462,68.9113,68.9375,75816.0
2021-05-06 12:05:00,79.17,79.18,79.12,79.14,69385.0,68.9375,68.9462,68.8939,68.9113,69385.0
2021-05-06 12:10:00,79.14,79.14,79.1,79.11,44762.0,68.9113,68.9113,68.8765,68.8852,44762.0
2021-05-06 12:15:00,79.11,79.17,79.11,79.15,41689.0,68.8852,68.9375,68.8852,68.92,41689.0
2021-05-06 12:20:00,79.15,79.19,79.15,79.18,40782.0,68.92,68.9549,68.92,68.9462,40782.0
2021-05-06 12:25:00,79.17,79.25,79.17,79.24,61493.0,68.9375,69.0071,68.9375,68.9984,61493.0
2021-05-06 12:30:00,79.25,79.25,79.2,79.2,106088.0,69.0071,69.0071,68.9636,68.9636,106088.0
2021-05-06 12:35:00,79.2,79.2,79.15,79.19,215588.0,68.9636,68.9636,68.92,68.9549,215588.0
2021-05-06 12:40:00,79.19,79.22,79.19,79.22,269630.0,68.9549,68.981,68.9549,68.981,269630.0
2021-05-06 12:45:00,79.21,79.22,79.17,79.18,137628.0,68.9723,68.981,68.9375,68.9462,137628.0
2021-05-06 12:50:00,79.19,79.23,79.19,79.21,228083.0,68.9549,68.9897,68.9549,68.9723,228083.0
2021-05-06 12:55:00,79.21,79.21,79.18,79.2,43259.0,68.9723,68.9723,68.9462,68.9636,43259.0
2021-05-06 13:00:00,79.19,79.24,79.18,79.2,147460.0,68.9549,68.9984,68.9462,68.9636,147460.0
2021-05-06 13:05:00,79.2,79.21,79.16,79.19,54427.0,68.9636,68.9723,68.9287,68.9549,54427.0
2021-05-06 13:10:00,79.19,79.2,79.15,79.16,251607.0,68.9549,68.9636,68.92,68.9287,251607.0
2021-05-06 13:15:00,79.16,79.18,79.13,79.14,77489.0,68.9287,68.9462,68.9026,68.9113,77489.0
2021-05-06 13:20:00,79.15,79.18,79.13,79.16,115222.0,68.92,68.9462,68.9026,68.9287,115222.0
2021-05-06 13:25:00,79.15,79.19,79.15,79.17,78397.0,68.92,68.9549,68.92,68.9375,78397.0
2021-05-06 13:30:00,79.17,79.19,79.16,79.17,19786.0,68.9375,68.9549,68.9287,68.9375,19786.0
2021-05-06 13:35:00,79.18,79.19,79.16,79.17,58444.0,68.9462,68.9549,68.9287,68.9375,58444.0
2021-05-06 13:40:00,79.17,79.2,79.15,79.18,52249.0,68.9375,68.9636,68.92,68.9462,52249.0
2021-05-06 13:45:00,79.18,79.19,79.16,79.19,61606.0,68.9462,68.9549,68.9287,68.9549,61606.0
2021-05-06 13:50:00,79.18,79.19,79.14,79.16,207396.0,68.9462,68.9549,68.9113,68.9287,207396.0
2021-05-06 13:55:00,79.16,79.17,79.14,79.15,27525.0,68.9287,68.9375,68.9113,68.92,27525.0
2021-05-06 14:00:00,79.15,79.17,79.15,79.17,42279.0,68.92,68.9375,68.92,68.9375,42279.0
2021-05-06 14:05:00,79.16,79.19,79.16,79.18,22631.0,68.9287,68.9549,68.9287,68.9462,22631.0
2021-05-06 14:10:00,79.19,79.22,79.08,79.18,198019.0,68.9549,68.981,68.8591,68.9462,198019.0
2021-05-06 14:15:00,79.17,79.19,79.15,79.17,68343.0,68.9375,68.9549,68.92,68.9375,68343.0
2021-05-06 14:20:00,79.16,79.17,79.11,79.17,143347.0,68.9287,68.9375,68.8852,68.9375,143347.0
2021-05-06 14:25:00,79.18,79.18,79.08,79.1,273442.0,68.9462,68.9462,68.8591,68.8765,273442.0
2021-05-06 14:30:00,79.1,79.14,79.09,79.11,347788.0,68.8765,68.9113,68.8678,68.8852,347788.0
2021-05-06 14:35:00,79.12,79.15,79.1,79.12,126087.0,68.8939,68.92,68.8765,68.8939,126087.0
2021-05-06 14:40:00,79.12,79.15,79.09,79.11,99392.0,68.8939,68.92,68.8678,68.8852,99392.0
2021-05-06 14:45:00,79.11,79.17,79.11,79.16,76972.0,68.8852,68.9375,68.8852,68.9287,76972.0
2021-05-06 14:50:00,79.16,79.2,79.14,79.19,100931.0,68.9287,68.9636,68.9113,68.9549,100931.0
2021-05-06 14:55:00,79.19,79.21,79.17,79.18,91630.0,68.9549,68.9723,68.9375,68.9462,91630.0
2021-05-06 15:00:00,79.17,79.19,79.14,79.16,248635.0,68.9375,68.9549,68.9113,68.9287,248635.0
2021-05-06 15:05:00,79.17,79.19,79.15,79.18,106784.0,68.9375,68.9549,68.92,68.9462,106784.0
2021-05-06 15:10:00,79.18,79.23,79.17,79.21,242362.0,68.9462,68.9897,68.9375,68.9723,242362.0
2021-05-06 15:15:00,79.21,79.22,79.19,79.22,73537.0,68.9723,68.981,68.9549,68.981,73537.0
2021-05-06 15:20:00,79.21,79.23,79.2,79.23,51335.0,68.9723,68.9897,68.9636,68.9897,51335.0
2021-05-06 15:25:00,79.23,79.29,79.21,79.28,233489.0,68.9897,69.0419,68.9723,69.0332,233489.0
2021-05-06 15:30:00,79.28,79.32,79.27,79.3,364868.0,69.0332,69.0681,69.0245,69.0507,364868.0
2021-05-06 15:35:00,79.29,79.34,79.29,79.34,71511.0,69.0419,69.0855,69.0419,69.0855,71511.0
2021-05-06 15:40:00,79.34,79.37,79.33,79.36,232300.0,69.0855,69.1116,69.0768,69.1029,232300.0
2021-05-06 15:45:00,79.36,79.4,79.34,79.4,1386115.0,69.1029,69.1377,69.0855,69.1377,1386115.0
2021-05-06 15:50:00,79.4,79.47,79.39,79.44,935697.0,69.1377,69.1987,69.129,69.1726,935697.0
2021-05-06 15:55:00,79.44,79.54,79.42,79.53,3190733.0,69.1726,69.2596,69.1551,69.2509,3190733.0
2021-05-07 09:30:00,79.67,79.67,79.57,79.63,628995.0,69.3728,69.3728,69.2858,69.338,628995.0
2021-05-07 09:35:00,79.64,79.86,79.62,79.85,227059.0,69.3467,69.5383,69.3293,69.5296,227059.0
2021-05-07 09:40:00,79.86,79.89,79.8,79.86,259181.0,69.5383,69.5644,69.486,69.5383,259181.0
2021-05-07 09:45:00,79.86,79.96,79.81,79.95,229201.0,69.5383,69.6253,69.4947,69.6166,229201.0
2021-05-07 09:50:00,79.96,79.99,79.92,79.95,247058.0,69.6253,69.6515,69.5905,69.6166,247058.0
2021-05-07 09:55:00,79.96,80.0,79.94,80.0,65462.0,69.6253,69.6602,69.6079,69.6602,65462.0
2021-05-07 10:00:00,80.0,80.07,80.0,80.06,213569.0,69.6602,69.7211,69.6602,69.7124,213569.0
2021-05-07 10:05:00,80.06,80.13,80.03,80.13,356863.0,69.7124,69.7734,69.6863,69.7734,356863.0
2021-05-07 10:10:00,80.12,80.18,80.12,80.16,307065.0,69.7647,69.8169,69.7647,69.7995,307065.0
2021-05-07 10:15:00,80.15,80.17,80.14,80.16,233277.0,69.7908,69.8082,69.7821,69.7995,233277.0
2021-05-07 10:20:00,80.15,80.2,80.14,80.15,206560.0,69.7908,69.8343,69.7821,69.7908,206560.0
2021-05-07 10:25:00,80.15,80.19,80.13,80.14,186247.0,69.7908,69.8256,69.7734,69.7821,186247.0
2021-05-07 10:30:00,80.14,80.18,80.12,80.15,263589.0,69.7821,69.8169,69.7647,69.7908,263589.0
2021-05-07 10:35:00,80.15,80.17,80.1,80.14,188129.0,69.7908,69.8082,69.7473,69.7821,188129.0
2021-05-07 10:40:00,80.13,80.2,80.13,80.19,400491.0,69.7734,69.8343,69.7734,69.8256,400491.0
2021-05-07 10:45:00,80.19,80.21,80.13,80.18,313193.0,69.8256,69.843,69.7734,69.8169,313193.0
2021-05-07 10:50:00,80.19,80.21,80.16,80.19,196446.0,69.8256,69.843,69.7995,69.8256,196446.0
2021-05-07 10:55:00,80.18,80.21,80.18,80.21,341512.0,69.8169,69.843,69.8169,69.843,341512.0
2021-05-07 11:00:00,80.21,80.21,80.17,80.19,411656.0,69.843,69.843,69.8082,69.8256,411656.0
2021-05-07 11:05:00,80.19,80.19,80.16,80.17,190275.0,69.8256,69.8256,69.7995,69.8082,190275.0
2021-05-07 11:10:00,80.17,80.24,80.16,80.23,645633.0,69.8082,69.8692,69.7995,69.8605,645633.0
2021-05-07 11:15:00,80.23,80.24,80.19,80.21,412256.0,69.8605,69.8692,69.8256,69.843,412256.0
2021-05-07 11:20:00,80.21,80.24,80.2,80.23,125311.0,69.843,69.8692,69.8343,69.8605,125311.0
2021-05-07 11:25:00,80.22,80.24,80.19,80.24,470873.0,69.8517,69.8692,69.8256,69.8692,470873.0
2021-05-07 11:30:00,80.23,80.33,80.2,80.3,613323.0,69.8605,69.9475,69.8343,69.9214,613323.0
2021-05-07 11:35:00,80.3,80.34,80.28,80.33,550278.0,69.9214,69.9562,69.904,69.9475,550278.0
2021-05-07 11:40:00,80.34,80.43,80.33,80.42,519004.0,69.9562,70.0346,69.9475,70.0259,519004.0
2021-05-07 11:45:00,80.42,80.42,80.36,80.37,245102.0,70.0259,70.0259,69.9736,69.9824,245102.0
2021-05-07 11:50:00,80.38,80.39,80.35,80.36,61691.0,69.9911,69.9998,69.9649,69.9736,61691.0
2021-05-07 11:55:00,80.37,80.38,80.34,80.36,1762772.0,69.9824,69.9911,69.9562,69.9736,1762772.0
2021-05-07 12:00:00,80.37,80.37,80.34,80.35,242503.0,69.9824,69.9824,69.9562,69.9649,242503.0
2021-05-07 12:05:00,80.35,80.36,80.33,80.33,686183.0,69.9649,69.9736,69.9475,69.9475,686183.0
2021-05-07 12:10:00,80.33,80.34,80.27,80.28,402911.0,69.9475,69.9562,69.8953,69.904,402911.0
2021-05-07 12:15:00,80.28,80.33,80.27,80.33,185717.0,69.904,69.9475,69.8953,69.9475,185717.0
2021-05-07 12:20:00,80.32,80.33,80.31,80.32,208569.0,69.9388,69.9475,69.9301,69.9388,208569.0
2021-05-07 12:25:00,80.32,80.33,80.29,80.31,445592.0,69.9388,69.9475,69.9127,69.9301,445592.0
2021-05-07 12:30:00,80.3,80.3,80.25,80.25,86181.0,69.9214,69.9214,69.8779,69.8779,86181.0
2021-05-07 12:35:00,80.25,80.25,80.19,80.2,218114.0,69.8779,69.8779,69.8256,69.8343,218114.0
2021-05-07 12:40:00,80.2,80.21,80.17,80.21,100849.0,69.8343,69.843,69.8082,69.843,100849.0
2021-05-07 12:45:00,80.21,80.22,80.2,80.2,118773.0,69.843,69.8517,69.8343,69.8343,118773.0
2021-05-07 12:50:00,80.2,80.22,80.2,80.21,189885.0,69.8343,69.8517,69.8343,69.843,189885.0
2021-05-07 12:55:00,80.22,80.28,80.21,80.27,68649.0,69.8517,69.904,69.843,69.8953,68649.0
2021-05-07 13:00:00,80.27,80.29,80.26,80.28,97409.0,69.8953,69.9127,69.8866,69.904,97409.0
2021-05-07 13:05:00,80.28,80.28,80.23,80.25,109658.0,69.904,69.904,69.8605,69.8779,109658.0
2021-05-07 13:10:00,80.25,80.27,80.24,80.24,57366.0,69.8779,69.8953,69.8692,69.8692,57366.0
2021-05-07 13:15:00,80.25,80.25,80.19,80.22,124462.0,69.8779,69.8779,69.8256,69.8517,124462.0
2021-05-07 13:20:00,80.22,80.24,80.2,80.23,88846.0,69.8517,69.8692,69.8343,69.8605,88846.0
2021-05-07 13:25:00,80.22,80.23,80.19,80.2,74230.0,69.8517,69.8605,69.8256,69.8343,74230.0
2021-05-07 13:30:00,80.2,80.26,80.19,80.25,115682.0,69.8343,69.8866,69.8256,69.8779,115682.0
2021-05-07 13:35:00,80.25,80.27,80.23,80.26,34860.0,69.8779,69.8953,69.8605,69.8866,34860.0
2021-05-07 13:40:00,80.26,80.26,80.22,80.23,108964.0,69.8866,69.8866,69.8517,69.8605,108964.0
2021-05-07 13:45:00,80.23,80.28,80.23,80.27,76087.0,69.8605,69.904,69.8605,69.8953,76087.0
2021-05-07 13:50:00,80.26,80.28,80.25,80.25,164765.0,69.8866,69.904,69.8779,69.8779,164765.0
2021-05-07 13:55:00,80.25,80.26,80.23,80.24,87979.0,69.8779,69.8866,69.8605,69.8692,87979.0
2021-05-07 14:00:00,80.24,80.25,80.17,80.21,196817.0,69.8692,69.8779,69.8082,69.843,196817.0
2021-05-07 14:05:00,80.22,80.26,80.22,80.25,67810.0,69.8517,69.8866,69.8517,69.8779,67810.0
2021-05-07 14:10:00,80.25,80.27,80.23,80.25,143143.0,69.8779,69.8953,69.8605,69.8779,143143.0
2021-05-07 14:15:00,80.24,80.26,80.24,80.26,72506.0,69.8692,69.8866,69.8692,69.8866,72506.0
2021-05-07 14:20:00,80.25,80.27,80.23,80.27,98124.0,69.8779,69.8953,69.8605,69.8953,98124.0
2021-05-07 14:25:00,80.26,80.28,80.26,80.28,92784.0,69.8866,69.904,69.8866,69.904,92784.0
2021-05-07 14:30:00,80.28,80.31,80.27,80.3,85931.0,69.904,69.9301,69.8953,69.9214,85931.0
2021-05-07 14:35:00,80.3,80.31,80.26,80.3,225113.0,69.9214,69.9301,69.8866,69.9214,225113.0
2021-05-07 14:40:00,80.29,80.3,80.26,80.29,232358.0,69.9127,69.9214,69.8866,69.9127,232358.0
2021-05-07 14:45:00,80.3,80.32,80.29,80.3,149268.0,69.9214,69.9388,69.9127,69.9214,149268.0
2021-05-07 14:50:00,80.3,80.33,80.3,80.33,57736.0,69.9214,69.9475,69.9214,69.9475,57736.0
2021-05-07 14:55:00,80.33,80.36,80.33,80.35,68474.0,69.9475,69.9736,69.9475,69.9649,68474.0
2021-05-07 15:00:00,80.35,80.38,80.33,80.35,243484.0,69.9649,69.9911,69.9475,69.9649,243484.0
2021-05-07 15:05:00,80.35,80.39,80.35,80.39,120797.0,69.9649,69.9998,69.9649,69.9998,120797.0
2021-05-07 15:10:00,80.39,80.41,80.37,80.41,125134.0,69.9998,70.0172,69.9824,70.0172,125134.0
2021-05-07 15:15:00,80.4,80.43,80.4,80.41,95893.0,70.0085,70.0346,70.0085,70.0172,95893.0
2021-05-07 15:20:00,80.41,80.43,80.39,80.4,227123.0,70.0172,70.0346,69.9998,70.0085,227123.0
2021-05-07 15:25:00,80.4,80.42,80.38,80.42,126450.0,70.0085,70.0259,69.9911,70.0259,126450.0
2021-05-07 15:30:00,80.42,80.44,80.39,80.39,149618.0,70.0259,70.0433,69.9998,69.9998,149618.0
2021-05-07 15:35:00,80.39,80.4,80.38,80.39,244359.0,69.9998,70.0085,69.9911,69.9998,244359.0
2021-05-07 15:40:00,80.39,80.4,80.37,80.38,158480.0,69.9998,70.0085,69.9824,69.9911,158480.0
2021-05-07 15:45:00,80.39,80.41,80.35,80.41,382151.0,69.9998,70.0172,69.9649,70.0172,382151.0
2021-05-07 15:50:00,80.41,80.41,80.37,80.39,692232.0,70.0172,70.0172,69.9824,69.9998,692232.0
2021-05-07 15:55:00,80.4,80.45,80.36,80.41,2824879.0,70.0085,70.052,69.9736,70.0172,2824879.0
2021-05-10 09:30:00,80.67,80.67,80.57,80.58,265754.0,70.2436,70.2436,70.1565,70.1652,265754.0
2021-05-10 09:35:00,80.59,80.59,80.54,80.57,171441.0,70.1739,70.1739,70.1304,70.1565,171441.0
2021-05-10 09:40:00,80.56,80.59,80.49,80.58,324610.0,70.1478,70.1739,70.0868,70.1652,324610.0
2021-05-10 09:45:00,80.57,80.59,80.51,80.56,158183.0,70.1565,70.1739,70.1043,70.1478,158183.0
2021-05-10 09:50:00,80.56,80.56,80.5,80.51,194244.0,70.1478,70.1478,70.0956,70.1043,194244.0
2021-05-10 09:55:00,80.51,80.57,80.5,80.56,334309.0,70.1043,70.1565,70.0956,70.1478,334309.0
2021-05-10 10:00:00,80.56,80.56,80.46,80.5,542631.0,70.1478,70.1478,70.0607,70.0956,542631.0
2021-05-10 10:05:00,80.5,80.58,80.47,80.57,411468.0,70.0956,70.1652,70.0694,70.1565,411468.0
2021-05-10 10:10:00,80.56,80.61,80.55,80.6,247078.0,70.1478,70.1913,70.1391,70.1826,247078.0
2021-05-10 10:15:00,80.61,80.62,80.56,80.57,385708.0,70.1913,70.2,70.1478,70.1565,385708.0
2021-05-10 10:20:00,80.57,80.59,80.54,80.55,419797.0,70.1565,70.1739,70.1304,70.1391,419797.0
2021-05-10 10:25:00,80.55,80.55,80.5,80.51,110955.0,70.1391,70.1391,70.0956,70.1043,110955.0
2021-05-10 10:30:00,80.5,80.5,80.46,80.47,215799.0,70.0956,70.0956,70.0607,70.0694,215799.0
2021-05-10 10:35:00,80.47,80.52,80.46,80.52,169264.0,70.0694,70.113,70.0607,70.113,169264.0
2021-05-10 10:40:00,80.53,80.56,80.51,80.55,202285.0,70.1217,70.1478,70.1043,70.1391,202285.0
2021-05-10 10:45:00,80.54,80.54,80.45,80.46,113776.0,70.1304,70.1304,70.052,70.0607,113776.0
2021-05-10 10:50:00,80.46,80.46,80.38,80.41,232206.0,70.0607,70.0607,69.9911,70.0172,232206.0
2021-05-10 10:55:00,80.4,80.49,80.39,80.49,241313.0,70.0085,70.0868,69.9998,70.0868,241313.0
2021-05-10 11:00:00,80.49,80.49,80.44,80.45,147729.0,70.0868,70.0868,70.0433,70.052,147729.0
2021-05-10 11:05:00,80.46,80.49,80.46,80.47,109616.0,70.0607,70.0868,70.0607,70.0694,109616.0
2021-05-10 11:10:00,80.47,80.51,80.46,80.5,173906.0,70.0694,70.1043,70.0607,70.0956,173906.0
2021-05-10 11:15:00,80.49,80.56,80.47,80.56,229434.0,70.0868,70.1478,70.0694,70.1478,229434.0
2021-05-10 11:20:00,80.57,80.61,80.56,80.6,115185.0,70.1565,70.1913,70.1478,70.1826,115185.0
2021-05-10 11:25:00,80.59,80.63,80.59,80.62,341075.0,70.1739,70.2088,70.1739,70.2,341075.0
2021-05-10 11:30:00,80.63,80.64,80.6,80.62,510403.0,70.2088,70.2175,70.1826,70.2,510403.0
2021-05-10 11:35:00,80.62,80.63,80.59,80.61,260883.0,70.2,70.2088,70.1739,70.1913,260883.0
2021-05-10 11:40:00,80.6,80.63,80.6,80.63,90588.0,70.1826,70.2088,70.1826,70.2088,90588.0
2021-05-10 11:45:00,80.62,80.63,80.6,80.61,226872.0,70.2,70.2088,70.1826,70.1913,226872.0
2021-05-10 11:50:00,80.61,80.63,80.59,80.62,144316.0,70.1913,70.2088,70.1739,70.2,144316.0
2021-05-10 11:55:00,80.62,80.65,80.61,80.64,122629.0,70.2,70.2262,70.1913,70.2175,122629.0
2021-05-10 12:00:00,80.64,80.65,80.63,80.64,44613.0,70.2175,70.2262,70.2088,70.2175,44613.0
2021-05-10 12:05:00,80.65,80.65,80.62,80.62,67369.0,70.2262,70.2262,70.2,70.2,67369.0
2021-05-10 12:10:00,80.63,80.64,80.62,80.63,153590.0,70.2088,70.2175,70.2,70.2088,153590.0
2021-05-10 12:15:00,80.63,80.63,80.6,80.61,132916.0,70.2088,70.2088,70.1826,70.1913,132916.0
2021-05-10 12:20:00,80.61,80.63,80.59,80.63,49248.0,70.1913,70.2088,70.1739,70.2088,49248.0
2021-05-10 12:25:00,80.63,80.64,80.58,80.59,166071.0,70.2088,70.2175,70.1652,70.1739,166071.0
2021-05-10 12:30:00,80.59,80.6,80.55,80.55,160256.0,70.1739,70.1826,70.1391,70.1391,160256.0
2021-05-10 12:35:00,80.54,80.56,80.52,80.54,83646.0,70.1304,70.1478,70.113,70.1304,83646.0
2021-05-10 12:40:00,80.54,80.54,80.51,80.51,25127.0,70.1304,70.1304,70.1043,70.1043,25127.0
2021-05-10 12:45:00,80.5,80.53,80.49,80.51,206157.0,70.0956,70.1217,70.0868,70.1043,206157.0
2021-05-10 12:50:00,80.51,80.53,80.5,80.52,33348.0,70.1043,70.1217,70.0956,70.113,33348.0
2021-05-10 12:55:00,80.51,80.52,80.49,80.5,28934.0,70.1043,70.113,70.0868,70.0956,28934.0
2021-05-10 13:00:00,80.5,80.52,80.48,80.49,33888.0,70.0956,70.113,70.0781,70.0868,33888.0
2021-05-10 13:05:00,80.48,80.49,80.46,80.47,34947.0,70.0781,70.0868,70.0607,70.0694,34947.0
2021-05-10 13:10:00,80.48,80.48,80.45,80.47,51406.0,70.0781,70.0781,70.052,70.0694,51406.0
2021-05-10 13:15:00,80.46,80.47,80.43,80.45,47891.0,70.0607,70.0694,70.0346,70.052,47891.0
2021-05-10 13:20:00,80.46,80.49,80.46,80.48,25537.0,70.0607,70.0868,70.0607,70.0781,25537.0
2021-05-10 13:25:00,80.48,80.48,80.45,80.47,37718.0,70.0781,70.0781,70.052,70.0694,37718.0
2021-05-10 13:30:00,80.46,80.48,80.44,80.47,30216.0,70.0607,70.0781,70.0433,70.0694,30216.0
2021-05-10 13:35:00,80.46,80.47,80.44,80.46,239672.0,70.0607,70.0694,70.0433,70.0607,239672.0
2021-05-10 13:40:00,80.45,80.46,80.43,80.45,78002.0,70.052,70.0607,70.0346,70.052,78002.0
2021-05-10 13:45:00,80.45,80.46,80.44,80.45,40065.0,70.052,70.0607,70.0433,70.052,40065.0
2021-05-10 13:50:00,80.45,80.47,80.43,80.44,141422.0,70.052,70.0694,70.0346,70.0433,141422.0
2021-05-10 13:55:00,80.44,80.45,80.4,80.42,193795.0,70.0433,70.052,70.0085,70.0259,193795.0
2021-05-10 14:00:00,80.42,80.43,80.38,80.41,205540.0,70.0259,70.0346,69.9911,70.0172,205540.0
2021-05-10 14:05:00,80.4,80.41,80.38,80.4,71696.0,70.0085,70.0172,69.9911,70.0085,71696.0
2021-05-10 14:10:00,80.4,80.41,80.38,80.39,70208.0,70.0085,70.0172,69.9911,69.9998,70208.0
2021-05-10 14:15:00,80.39,80.39,80.25,80.25,268544.0,69.9998,69.9998,69.8779,69.8779,268544.0
2021-05-10 14:20:00,80.25,80.27,80.18,80.25,254953.0,69.8779,69.8953,69.8169,69.8779,254953.0
2021-05-10 14:25:00,80.24,80.26,80.19,80.23,274568.0,69.8692,69.8866,69.8256,69.8605,274568.0
2021-05-10 14:30:00,80.22,80.22,80.16,80.2,221417.0,69.8517,69.8517,69.7995,69.8343,221417.0
2021-05-10 14:35:00,80.2,80.23,80.14,80.2,187586.0,69.8343,69.8605,69.7821,69.8343,187586.0
2021-05-10 14:40:00,80.2,80.2,80.13,80.15,113680.0,69.8343,69.8343,69.7734,69.7908,113680.0
2021-05-10 14:45:00,80.15,80.15,80.11,80.12,98106.0,69.7908,69.7908,69.756,69.7647,98106.0
2021-05-10 14:50:00,80.11,80.12,80.06,80.09,125707.0,69.756,69.7647,69.7124,69.7385,125707.0
2021-05-10 14:55:00,80.08,80.13,80.05,80.13,520394.0,69.7298,69.7734,69.7037,69.7734,520394.0
2021-05-10 15:00:00,80.12,80.15,80.09,80.11,206626.0,69.7647,69.7908,69.7385,69.756,206626.0
2021-05-10 15:05:00,80.1,80.12,80.06,80.1,454652.0,69.7473,69.7647,69.7124,69.7473,454652.0
2021-05-10 15:10:00,80.11,80.16,80.09,80.13,447151.0,69.756,69.7995,69.7385,69.7734,447151.0
2021-05-10 15:15:00,80.12,80.14,80.1,80.1,88774.0,69.7647,69.7821,69.7473,69.7473,88774.0
2021-05-10 15:20:00,80.1,80.1,80.04,80.08,527394.0,69.7473,69.7473,69.695,69.7298,527394.0
2021-05-10 15:25:00,80.08,80.14,80.06,80.13,63205.0,69.7298,69.7821,69.7124,69.7734,63205.0
2021-05-10 15:30:00,80.12,80.14,80.08,80.14,103803.0,69.7647,69.7821,69.7298,69.7821,103803.0
2021-05-10 15:35:00,80.14,80.14,80.07,80.1,259931.0,69.7821,69.7821,69.7211,69.7473,259931.0
2021-05-10 15:40:00,80.1,80.11,80.08,80.1,83087.0,69.7473,69.756,69.7298,69.7473,83087.0
2021-05-10 15:45:00,80.11,80.14,80.04,80.07,187082.0,69.756,69.7821,69.695,69.7211,187082.0
2021-05-10 15:50:00,80.06,80.09,80.0,80.0,467602.0,69.7124,69.7385,69.6602,69.6602,467602.0
2021-05-10 15:55:00,80.01,80.05,79.92,79.97,956964.0,69.6689,69.7037,69.5905,69.6341,956964.0
2021-05-11 09:30:00,78.53,78.64,78.47,78.54,979144.0,68.3802,68.476,68.3279,68.3889,979144.0
2021-05-11 09:35:00,78.55,78.64,78.54,78.58,653248.0,68.3976,68.476,68.3889,68.4237,653248.0
2021-05-11 09:40:00,78.58,78.82,78.57,78.81,1120791.0,68.4237,68.6327,68.415,68.624,1120791.0
2021-05-11 09:45:00,78.81,78.82,78.75,78.76,699251.0,68.624,68.6327,68.5717,68.5804,699251.0
2021-05-11 09:50:00,78.76,78.88,78.76,78.88,838856.0,68.5804,68.6849,68.5804,68.6849,838856.0
2021-05-11 09:55:00,78.88,79.03,78.84,79.03,257467.0,68.6849,68.8155,68.6501,68.8155,257467.0
2021-05-11 10:00:00,79.03,79.05,78.94,79.03,367325.0,68.8155,68.833,68.7372,68.8155,367325.0
2021-05-11 10:05:00,79.03,79.06,78.88,78.88,160661.0,68.8155,68.8417,68.6849,68.6849,160661.0
2021-05-11 10:10:00,78.88,78.93,78.83,78.86,730809.0,68.6849,68.7285,68.6414,68.6675,730809.0
2021-05-11 10:15:00,78.85,78.87,78.73,78.81,456695.0,68.6588,68.6762,68.5543,68.624,456695.0
2021-05-11 10:20:00,78.82,78.94,78.8,78.81,451412.0,68.6327,68.7372,68.6153,68.624,451412.0
2021-05-11 10:25:00,78.81,78.81,78.63,78.63,577823.0,68.624,68.624,68.4672,68.4672,577823.0
2021-05-11 10:30:00,78.64,78.64,78.52,78.54,809059.0,68.476,68.476,68.3715,68.3889,809059.0
2021-05-11 10:35:00,78.54,78.54,78.42,78.46,536430.0,68.3889,68.3889,68.2844,68.3192,536430.0
2021-05-11 10:40:00,78.46,78.58,78.44,78.52,575684.0,68.3192,68.4237,68.3018,68.3715,575684.0
2021-05-11 10:45:00,78.52,78.62,78.41,78.6,1079091.0,68.3715,68.4585,68.2757,68.4411,1079091.0
2021-05-11 10:50:00,78.6,78.65,78.55,78.62,991916.0,68.4411,68.4847,68.3976,68.4585,991916.0
2021-05-11 10:55:00,78.61,78.7,78.59,78.63,550152.0,68.4498,68.5282,68.4324,68.4672,550152.0
2021-05-11 11:00:00,78.62,78.64,78.49,78.49,774672.0,68.4585,68.476,68.3453,68.3453,774672.0
2021-05-11 11:05:00,78.48,78.62,78.46,78.57,604480.0,68.3366,68.4585,68.3192,68.415,604480.0
2021-05-11 11:10:00,78.57,78.65,78.53,78.65,526802.0,68.415,68.4847,68.3802,68.4847,526802.0
2021-05-11 11:15:00,78.65,78.78,78.59,78.78,578363.0,68.4847,68.5979,68.4324,68.5979,578363.0
2021-05-11 11:20:00,78.78,78.84,78.77,78.83,234644.0,68.5979,68.6501,68.5892,68.6414,234644.0
2021-05-11 11:25:00,78.83,78.87,78.8,78.87,771740.0,68.6414,68.6762,68.6153,68.6762,771740.0
2021-05-11 11:30:00,78.87,78.94,78.86,78.93,479902.0,68.6762,68.7372,68.6675,68.7285,479902.0
2021-05-11 11:35:00,78.94,78.95,78.89,78.91,495231.0,68.7372,68.7459,68.6936,68.7111,495231.0
2021-05-11 11:40:00,78.91,78.93,78.78,78.79,472184.0,68.7111,68.7285,68.5979,68.6066,472184.0
2021-05-11 11:45:00,78.8,78.9,78.79,78.88,258947.0,68.6153,68.7023,68.6066,68.6849,258947.0
2021-05-11 11:50:00,78.88,78.97,78.84,78.96,201449.0,68.6849,68.7633,68.6501,68.7546,201449.0
2021-05-11 11:55:00,78.97,78.99,78.93,78.93,192886.0,68.7633,68.7807,68.7285,68.7285,192886.0
2021-05-11 12:00:00,78.94,78.96,78.87,78.91,383543.0,68.7372,68.7546,68.6762,68.7111,383543.0
2021-05-11 12:05:00,78.91,78.92,78.86,78.87,264440.0,68.7111,68.7198,68.6675,68.6762,264440.0
2021-05-11 12:10:00,78.88,78.92,78.85,78.9,217419.0,68.6849,68.7198,68.6588,68.7023,217419.0
2021-05-11 12:15:00,78.9,78.96,78.88,78.95,264113.0,68.7023,68.7546,68.6849,68.7459,264113.0
2021-05-11 12:20:00,78.95,78.96,78.86,78.9,109262.0,68.7459,68.7546,68.6675,68.7023,109262.0
2021-05-11 12:25:00,78.89,78.89,78.8,78.81,212474.0,68.6936,68.6936,68.6153,68.624,212474.0
2021-05-11 12:30:00,78.81,78.83,78.76,78.79,233596.0,68.624,68.6414,68.5804,68.6066,233596.0
2021-05-11 12:35:00,78.8,78.88,78.79,78.84,180777.0,68.6153,68.6849,68.6066,68.6501,180777.0
2021-05-11 12:40:00,78.85,78.85,78.76,78.77,145847.0,68.6588,68.6588,68.5804,68.5892,145847.0
2021-05-11 12:45:00,78.78,78.79,78.74,78.76,232597.0,68.5979,68.6066,68.563,68.5804,232597.0
2021-05-11 12:50:00,78.76,78.77,78.67,78.69,197669.0,68.5804,68.5892,68.5021,68.5195,197669.0
2021-05-11 12:55:00,78.69,78.75,78.68,78.75,157457.0,68.5195,68.5717,68.5108,68.5717,157457.0
2021-05-11 13:00:00,78.74,78.86,78.73,78.86,318968.0,68.563,68.6675,68.5543,68.6675,318968.0
2021-05-11 13:05:00,78.85,78.86,78.78,78.84,289013.0,68.6588,68.6675,68.5979,68.6501,289013.0
2021-05-11 13:10:00,78.83,78.86,78.78,78.8,477289.0,68.6414,68.6675,68.5979,68.6153,477289.0
2021-05-11 13:15:00,78.8,78.86,78.77,78.84,110362.0,68.6153,68.6675,68.5892,68.6501,110362.0
2021-05-11 13:20:00,78.84,78.89,78.83,78.87,114405.0,68.6501,68.6936,68.6414,68.6762,114405.0
2021-05-11 13:25:00,78.88,78.96,78.87,78.96,210035.0,68.6849,68.7546,68.6762,68.7546,210035.0
2021-05-11 13:30:00,78.96,78.98,78.94,78.96,156893.0,68.7546,68.772,68.7372,68.7546,156893.0
2021-05-11 13:35:00,78.96,79.01,78.94,78.98,164078.0,68.7546,68.7981,68.7372,68.772,164078.0
2021-05-11 13:40:00,78.99,79.02,78.98,79.01,77813.0,68.7807,68.8068,68.772,68.7981,77813.0
2021-05-11 13:45:00,79.02,79.04,78.99,79.01,393153.0,68.8068,68.8243,68.7807,68.7981,393153.0
2021-05-11 13:50:00,79.01,79.01,78.88,78.89,273923.0,68.7981,68.7981,68.6849,68.6936,273923.0
2021-05-11 13:55:00,78.89,79.0,78.88,78.99,142952.0,68.6936,68.7894,68.6849,68.7807,142952.0
2021-05-11 14:00:00,79.0,79.03,78.97,79.0,210664.0,68.7894,68.8155,68.7633,68.7894,210664.0
2021-05-11 14:05:00,79.0,79.01,78.92,78.93,89876.0,68.7894,68.7981,68.7198,68.7285,89876.0
2021-05-11 14:10:00,78.93,78.95,78.86,78.87,110650.0,68.7285,68.7459,68.6675,68.6762,110650.0
2021-05-11 14:15:00,78.87,78.92,78.86,78.91,245628.0,68.6762,68.7198,68.6675,68.7111,245628.0
2021-05-11 14:20:00,78.92,78.96,78.9,78.95,186409.0,68.7198,68.7546,68.7023,68.7459,186409.0
2021-05-11 14:25:00,78.95,79.05,78.93,79.05,233783.0,68.7459,68.833,68.7285,68.833,233783.0
2021-05-11 14:30:00,79.04,79.04,78.89,78.96,381947.0,68.8243,68.8243,68.6936,68.7546,381947.0
2021-05-11 14:35:00,78.96,78.99,78.88,78.91,139065.0,68.7546,68.7807,68.6849,68.7111,139065.0
2021-05-11 14:40:00,78.91,78.94,78.85,78.94,113120.0,68.7111,68.7372,68.6588,68.7372,113120.0
2021-05-11 14:45:00,78.94,79.0,78.92,79.0,123106.0,68.7372,68.7894,68.7198,68.7894,123106.0
2021-05-11 14:50:00,79.0,79.02,78.93,78.99,134833.0,68.7894,68.8068,68.7285,68.7807,134833.0
2021-05-11 14:55:00,79.0,79.02,78.96,79.0,242226.0,68.7894,68.8068,68.7546,68.7894,242226.0
2021-05-11 15:00:00,79.0,79.03,78.98,78.99,406300.0,68.7894,68.8155,68.772,68.7807,406300.0
2021-05-11 15:05:00,78.99,79.02,78.95,78.96,186126.0,68.7807,68.8068,68.7459,68.7546,186126.0
2021-05-11 15:10:00,78.97,78.99,78.91,78.92,111894.0,68.7633,68.7807,68.7111,68.7198,111894.0
2021-05-11 15:15:00,78.92,79.05,78.91,79.05,304406.0,68.7198,68.833,68.7111,68.833,304406.0
2021-05-11 15:20:00,79.05,79.07,79.01,79.05,81587.0,68.833,68.8504,68.7981,68.833,81587.0
2021-05-11 15:25:00,79.04,79.11,79.04,79.06,187266.0,68.8243,68.8852,68.8243,68.8417,187266.0
2021-05-11 15:30:00,79.06,79.08,78.92,78.93,442026.0,68.8417,68.8591,68.7198,68.7285,442026.0
2021-05-11 15:35:00,78.93,78.94,78.85,78.89,715513.0,68.7285,68.7372,68.6588,68.6936,715513.0
2021-05-11 15:40:00,78.88,78.96,78.88,78.93,424628.0,68.6849,68.7546,68.6849,68.7285,424628.0
2021-05-11 15:45:00,78.93,79.03,78.92,79.02,259499.0,68.7285,68.8155,68.7198,68.8068,259499.0
2021-05-11 15:50:00,79.03,79.05,78.95,78.95,758736.0,68.8155,68.833,68.7459,68.7459,758736.0
2021-05-11 15:55:00,78.95,78.97,78.88,78.95,2139917.0,68.7459,68.7633,68.6849,68.7459,2139917.0
2021-05-12 09:30:00,78.39,78.58,78.36,78.57,324127.0,68.2583,68.4237,68.2321,68.415,324127.0
2021-05-12 09:35:00,78.57,78.71,78.54,78.64,753184.0,68.415,68.5369,68.3889,68.476,753184.0
2021-05-12 09:40:00,78.64,78.65,78.57,78.6,520042.0,68.476,68.4847,68.415,68.4411,520042.0
2021-05-12 09:45:00,78.61,78.74,78.55,78.59,417206.0,68.4498,68.563,68.3976,68.4324,417206.0
2021-05-12 09:50:00,78.59,78.65,78.48,78.49,486864.0,68.4324,68.4847,68.3366,68.3453,486864.0
2021-05-12 09:55:00,78.49,78.57,78.48,78.53,273333.0,68.3453,68.415,68.3366,68.3802,273333.0
2021-05-12 10:00:00,78.53,78.54,78.39,78.45,537477.0,68.3802,68.3889,68.2583,68.3105,537477.0
2021-05-12 10:05:00,78.47,78.55,78.46,78.55,416485.0,68.3279,68.3976,68.3192,68.3976,416485.0
2021-05-12 10:10:00,78.55,78.55,78.42,78.45,807033.0,68.3976,68.3976,68.2844,68.3105,807033.0
2021-05-12 10:15:00,78.45,78.54,78.43,78.51,360070.0,68.3105,68.3889,68.2931,68.3628,360070.0
2021-05-12 10:20:00,78.51,78.63,78.51,78.62,411961.0,68.3628,68.4672,68.3628,68.4585,411961.0
2021-05-12 10:25:00,78.61,78.62,78.48,78.48,348692.0,68.4498,68.4585,68.3366,68.3366,348692.0
2021-05-12 10:30:00,78.48,78.52,78.36,78.38,374273.0,68.3366,68.3715,68.2321,68.2496,374273.0
2021-05-12 10:35:00,78.39,78.54,78.39,78.47,224579.0,68.2583,68.3889,68.2583,68.3279,224579.0
2021-05-12 10:40:00,78.46,78.48,78.37,78.4,701380.0,68.3192,68.3366,68.2409,68.267,701380.0
2021-05-12 10:45:00,78.39,78.42,78.3,78.31,486478.0,68.2583,68.2844,68.1799,68.1886,486478.0
2021-05-12 10:50:00,78.3,78.35,78.25,78.26,347567.0,68.1799,68.2234,68.1364,68.1451,347567.0
2021-05-12 10:55:00,78.27,78.34,78.23,78.33,680610.0,68.1538,68.2147,68.1189,68.206,680610.0
2021-05-12 11:00:00,78.32,78.43,78.3,78.42,208763.0,68.1973,68.2931,68.1799,68.2844,208763.0
2021-05-12 11:05:00,78.43,78.44,78.31,78.39,174205.0,68.2931,68.3018,68.1886,68.2583,174205.0
2021-05-12 11:10:00,78.39,78.39,78.31,78.35,173930.0,68.2583,68.2583,68.1886,68.2234,173930.0
2021-05-12 11:15:00,78.36,78.4,78.31,78.4,150905.0,68.2321,68.267,68.1886,68.267,150905.0
2021-05-12 11:20:00,78.39,78.4,78.28,78.3,831031.0,68.2583,68.267,68.1625,68.1799,831031.0
2021-05-12 11:25:00,78.3,78.33,78.25,78.28,246792.0,68.1799,68.206,68.1364,68.1625,246792.0
2021-05-12 11:30:00,78.28,78.28,78.2,78.21,509238.0,68.1625,68.1625,68.0928,68.1015,509238.0
2021-05-12 11:35:00,78.2,78.21,78.14,78.2,308656.0,68.0928,68.1015,68.0406,68.0928,308656.0
2021-05-12 11:40:00,78.19,78.29,78.14,78.28,382897.0,68.0841,68.1712,68.0406,68.1625,382897.0
2021-05-12 11:45:00,78.29,78.3,78.24,78.24,186750.0,68.1712,68.1799,68.1277,68.1277,186750.0
2021-05-12 11:50:00,78.23,78.23,78.1,78.1,207661.0,68.1189,68.1189,68.0057,68.0057,207661.0
2021-05-12 11:55:00,78.09,78.09,78.0,78.03,251308.0,67.997,67.997,67.9187,67.9448,251308.0
2021-05-12 12:00:00,78.03,78.09,78.0,78.03,405625.0,67.9448,67.997,67.9187,67.9448,405625.0
2021-05-12 12:05:00,78.03,78.08,78.01,78.02,249517.0,67.9448,67.9883,67.9274,67.9361,249517.0
2021-05-12 12:10:00,78.01,78.02,77.89,77.89,473718.0,67.9274,67.9361,67.8229,67.8229,473718.0
2021-05-12 12:15:00,77.88,77.95,77.81,77.94,781686.0,67.8142,67.8751,67.7532,67.8664,781686.0
2021-05-12 12:20:00,77.94,78.05,77.91,78.01,386298.0,67.8664,67.9622,67.8403,67.9274,386298.0
2021-05-12 12:25:00,78.0,78.05,77.98,78.02,173168.0,67.9187,67.9622,67.9013,67.9361,173168.0
2021-05-12 12:30:00,78.01,78.05,77.95,78.02,390863.0,67.9274,67.9622,67.8751,67.9361,390863.0
2021-05-12 12:35:00,78.02,78.04,77.93,77.95,286633.0,67.9361,67.9535,67.8577,67.8751,286633.0
2021-05-12 12:40:00,77.95,77.98,77.89,77.94,236036.0,67.8751,67.9013,67.8229,67.8664,236036.0
2021-05-12 12:45:00,77.93,77.98,77.89,77.93,332278.0,67.8577,67.9013,67.8229,67.8577,332278.0
2021-05-12 12:50:00,77.93,77.98,77.92,77.94,93070.0,67.8577,67.9013,67.849,67.8664,93070.0
2021-05-12 12:55:00,77.94,77.96,77.88,77.94,113471.0,67.8664,67.8838,67.8142,67.8664,113471.0
2021-05-12 13:00:00,77.93,78.11,77.89,78.1,444209.0,67.8577,68.0145,67.8229,68.0057,444209.0
2021-05-12 13:05:00,78.11,78.13,78.03,78.04,188468.0,68.0145,68.0319,67.9448,67.9535,188468.0
2021-05-12 13:10:00,78.04,78.12,78.02,78.07,225421.0,67.9535,68.0232,67.9361,67.9796,225421.0
2021-05-12 13:15:00,78.06,78.08,78.01,78.01,114547.0,67.9709,67.9883,67.9274,67.9274,114547.0
2021-05-12 13:20:00,78.0,78.02,77.97,78.0,144285.0,67.9187,67.9361,67.8926,67.9187,144285.0
2021-05-12 13:25:00,77.99,78.03,77.95,77.98,142179.0,67.91,67.9448,67.8751,67.9013,142179.0
2021-05-12 13:30:00,77.97,78.01,77.91,77.91,208837.0,67.8926,67.9274,67.8403,67.8403,208837.0
2021-05-12 13:35:00,77.91,78.05,77.91,78.01,133965.0,67.8403,67.9622,67.8403,67.9274,133965.0
2021-05-12 13:40:00,78.01,78.01,77.93,77.95,117619.0,67.9274,67.9274,67.8577,67.8751,117619.0
2021-05-12 13:45:00,77.95,77.96,77.87,77.89,151153.0,67.8751,67.8838,67.8055,67.8229,151153.0
2021-05-12 13:50:00,77.89,77.97,77.87,77.96,491892.0,67.8229,67.8926,67.8055,67.8838,491892.0
2021-05-12 13:55:00,77.96,78.0,77.93,77.95,565258.0,67.8838,67.9187,67.8577,67.8751,565258.0
2021-05-12 14:00:00,77.95,78.0,77.92,77.92,278728.0,67.8751,67.9187,67.849,67.849,278728.0
2021-05-12 14:05:00,77.92,77.94,77.88,77.88,97173.0,67.849,67.8664,67.8142,67.8142,97173.0
2021-05-12 14:10:00,77.87,77.88,77.78,77.82,161033.0,67.8055,67.8142,67.7271,67.7619,161033.0
2021-05-12 14:15:00,77.82,77.85,77.78,77.85,567857.0,67.7619,67.7881,67.7271,67.7881,567857.0
2021-05-12 14:20:00,77.85,77.89,77.8,77.8,233847.0,67.7881,67.8229,67.7445,67.7445,233847.0
2021-05-12 14:25:00,77.81,77.87,77.78,77.81,485514.0,67.7532,67.8055,67.7271,67.7532,485514.0
2021-05-12 14:30:00,77.81,77.89,77.76,77.86,250451.0,67.7532,67.8229,67.7097,67.7968,250451.0
2021-05-12 14:35:00,77.86,77.92,77.81,77.86,305994.0,67.7968,67.849,67.7532,67.7968,305994.0
2021-05-12 14:40:00,77.86,77.9,77.84,77.87,209618.0,67.7968,67.8316,67.7794,67.8055,209618.0
2021-05-12 14:45:00,77.87,77.94,77.84,77.93,225805.0,67.8055,67.8664,67.7794,67.8577,225805.0
2021-05-12 14:50:00,77.93,77.99,77.9,77.93,204562.0,67.8577,67.91,67.8316,67.8577,204562.0
2021-05-12 14:55:00,77.92,77.94,77.86,77.86,142646.0,67.849,67.8664,67.7968,67.7968,142646.0
2021-05-12 15:00:00,77.86,77.89,77.78,77.79,573833.0,67.7968,67.8229,67.7271,67.7358,573833.0
2021-05-12 15:05:00,77.79,77.81,77.73,77.8,393230.0,67.7358,67.7532,67.6836,67.7445,393230.0
2021-05-12 15:10:00,77.79,77.82,77.69,77.7,253883.0,67.7358,67.7619,67.6487,67.6574,253883.0
2021-05-12 15:15:00,77.71,77.77,77.68,77.69,608607.0,67.6662,67.7184,67.64,67.6487,608607.0
2021-05-12 15:20:00,77.7,77.74,77.59,77.62,616652.0,67.6574,67.6923,67.5617,67.5878,616652.0
2021-05-12 15:25:00,77.61,77.63,77.56,77.59,514706.0,67.5791,67.5965,67.5355,67.5617,514706.0
2021-05-12 15:30:00,77.58,77.61,77.53,77.58,866441.0,67.553,67.5791,67.5094,67.553,866441.0
2021-05-12 15:35:00,77.57,77.6,77.51,77.54,621304.0,67.5442,67.5704,67.492,67.5181,621304.0
2021-05-12 15:40:00,77.54,77.65,77.52,77.62,454692.0,67.5181,67.6139,67.5007,67.5878,454692.0
2021-05-12 15:45:00,77.61,77.69,77.58,77.62,664395.0,67.5791,67.6487,67.553,67.5878,664395.0
2021-05-12 15:50:00,77.62,77.62,77.51,77.52,673968.0,67.5878,67.5878,67.492,67.5007,673968.0
2021-05-12 15:55:00,77.53,77.73,77.52,77.67,2369645.0,67.5094,67.6836,67.5007,67.6313,2369645.0
2021-05-13 09:30:00,77.69,77.85,77.66,77.84,479034.0,67.6487,67.7881,67.6226,67.7794,479034.0
2021-05-13 09:35:00,77.85,77.92,77.83,77.83,411567.0,67.7881,67.849,67.7706,67.7706,411567.0
2021-05-13 09:40:00,77.83,77.9,77.83,77.84,213794.0,67.7706,67.8316,67.7706,67.7794,213794.0
2021-05-13 09:45:00,77.85,77.93,77.8,77.81,169411.0,67.7881,67.8577,67.7445,67.7532,169411.0
2021-05-13 09:50:00,77.81,78.05,77.81,78.02,295409.0,67.7532,67.9622,67.7532,67.9361,295409.0
2021-05-13 09:55:00,78.01,78.08,78.01,78.04,168344.0,67.9274,67.9883,67.9274,67.9535,168344.0
2021-05-13 10:00:00,78.05,78.15,78.05,78.13,189942.0,67.9622,68.0493,67.9622,68.0319,189942.0
2021-05-13 10:05:00,78.14,78.16,78.05,78.05,350026.0,68.0406,68.058,67.9622,67.9622,350026.0
2021-05-13 10:10:00,78.05,78.17,78.04,78.11,553677.0,67.9622,68.0667,67.9535,68.0145,553677.0
2021-05-13 10:15:00,78.12,78.18,78.03,78.03,524563.0,68.0232,68.0754,67.9448,67.9448,524563.0
2021-05-13 10:20:00,78.02,78.17,78.01,78.14,581021.0,67.9361,68.0667,67.9274,68.0406,581021.0
2021-05-13 10:25:00,78.14,78.14,78.04,78.11,345913.0,68.0406,68.0406,67.9535,68.0145,345913.0
2021-05-13 10:30:00,78.12,78.18,78.11,78.15,125755.0,68.0232,68.0754,68.0145,68.0493,125755.0
2021-05-13 10:35:00,78.14,78.16,78.11,78.14,177515.0,68.0406,68.058,68.0145,68.0406,177515.0
2021-05-13 10:40:00,78.14,78.15,78.09,78.09,243726.0,68.0406,68.0493,67.997,67.997,243726.0
2021-05-13 10:45:00,78.09,78.15,78.08,78.1,186386.0,67.997,68.0493,67.9883,68.0057,186386.0
2021-05-13 10:50:00,78.09,78.18,78.07,78.17,341080.0,67.997,68.0754,67.9796,68.0667,341080.0
2021-05-13 10:55:00,78.17,78.23,78.15,78.16,474870.0,68.0667,68.1189,68.0493,68.058,474870.0
2021-05-13 11:00:00,78.16,78.18,78.1,78.11,384941.0,68.058,68.0754,68.0057,68.0145,384941.0
2021-05-13 11:05:00,78.1,78.11,78.02,78.04,306133.0,68.0057,68.0145,67.9361,67.9535,306133.0
2021-05-13 11:10:00,78.04,78.06,78.01,78.01,330022.0,67.9535,67.9709,67.9274,67.9274,330022.0
2021-05-13 11:15:00,78.01,78.12,77.99,78.11,865650.0,67.9274,68.0232,67.91,68.0145,865650.0
2021-05-13 11:20:00,78.1,78.12,78.05,78.08,180787.0,68.0057,68.0232,67.9622,67.9883,180787.0
2021-05-13 11:25:00,78.08,78.08,77.92,77.94,778739.0,67.9883,67.9883,67.849,67.8664,778739.0
2021-05-13 11:30:00,77.95,78.0,77.92,77.99,703212.0,67.8751,67.9187,67.849,67.91,703212.0
2021-05-13 11:35:00,77.99,78.1,77.97,78.08,375768.0,67.91,68.0057,67.8926,67.9883,375768.0
2021-05-13 11:40:00,78.08,78.08,77.85,77.85,374646.0,67.9883,67.9883,67.7881,67.7881,374646.0
2021-05-13 11:45:00,77.86,77.96,77.85,77.95,199096.0,67.7968,67.8838,67.7881,67.8751,199096.0
2021-05-13 11:50:00,77.95,77.99,77.93,77.97,126522.0,67.8751,67.91,67.8577,67.8926,126522.0
2021-05-13 11:55:00,77.97,77.99,77.89,77.94,329584.0,67.8926,67.91,67.8229,67.8664,329584.0
2021-05-13 12:00:00,77.94,78.03,77.91,77.95,363402.0,67.8664,67.9448,67.8403,67.8751,363402.0
2021-05-13 12:05:00,77.95,78.03,77.94,78.03,240974.0,67.8751,67.9448,67.8664,67.9448,240974.0
2021-05-13 12:10:00,78.04,78.11,78.04,78.09,153325.0,67.9535,68.0145,67.9535,67.997,153325.0
2021-05-13 12:15:00,78.1,78.13,78.04,78.05,157818.0,68.0057,68.0319,67.9535,67.9622,157818.0
2021-05-13 12:20:00,78.05,78.07,77.98,77.98,207161.0,67.9622,67.9796,67.9013,67.9013,207161.0
2021-05-13 12:25:00,77.99,78.09,77.99,78.09,96851.0,67.91,67.997,67.91,67.997,96851.0
2021-05-13 12:30:00,78.09,78.17,78.09,78.16,76903.0,67.997,68.0667,67.997,68.058,76903.0
2021-05-13 12:35:00,78.16,78.18,78.1,78.1,215341.0,68.058,68.0754,68.0057,68.0057,215341.0
2021-05-13 12:40:00,78.1,78.15,78.07,78.12,380873.0,68.0057,68.0493,67.9796,68.0232,380873.0
2021-05-13 12:45:00,78.12,78.2,78.12,78.2,117165.0,68.0232,68.0928,68.0232,68.0928,117165.0
2021-05-13 12:50:00,78.2,78.21,78.1,78.14,134770.0,68.0928,68.1015,68.0057,68.0406,134770.0
2021-05-13 12:55:00,78.15,78.15,77.99,78.03,201247.0,68.0493,68.0493,67.91,67.9448,201247.0
2021-05-13 13:00:00,78.04,78.04,77.95,78.03,397979.0,67.9535,67.9535,67.8751,67.9448,397979.0
2021-05-13 13:05:00,78.04,78.08,77.99,78.07,315088.0,67.9535,67.9883,67.91,67.9796,315088.0
2021-05-13 13:10:00,78.06,78.1,78.04,78.07,190179.0,67.9709,68.0057,67.9535,67.9796,190179.0
2021-05-13 13:15:00,78.07,78.1,77.98,77.98,112555.0,67.9796,68.0057,67.9013,67.9013,112555.0
2021-05-13 13:20:00,77.98,77.98,77.88,77.88,394217.0,67.9013,67.9013,67.8142,67.8142,394217.0
2021-05-13 13:25:00,77.89,77.94,77.86,77.93,266610.0,67.8229,67.8664,67.7968,67.8577,266610.0
2021-05-13 13:30:00,77.92,77.95,77.79,77.81,517165.0,67.849,67.8751,67.7358,67.7532,517165.0
2021-05-13 13:35:00,77.81,77.84,77.75,77.78,540642.0,67.7532,67.7794,67.701,67.7271,540642.0
2021-05-13 13:40:00,77.79,77.84,77.75,77.84,470923.0,67.7358,67.7794,67.701,67.7794,470923.0
2021-05-13 13:45:00,77.84,77.85,77.74,77.75,521481.0,67.7794,67.7881,67.6923,67.701,521481.0
2021-05-13 13:50:00,77.76,77.9,77.76,77.89,229192.0,67.7097,67.8316,67.7097,67.8229,229192.0
2021-05-13 13:55:00,77.89,77.91,77.86,77.87,285579.0,67.8229,67.8403,67.7968,67.8055,285579.0
2021-05-13 14:00:00,77.86,78.03,77.86,78.0,315704.0,67.7968,67.9448,67.7968,67.9187,315704.0
2021-05-13 14:05:00,78.0,78.11,78.0,78.03,308856.0,67.9187,68.0145,67.9187,67.9448,308856.0
2021-05-13 14:10:00,78.04,78.13,78.03,78.1,596253.0,67.9535,68.0319,67.9448,68.0057,596253.0
2021-05-13 14:15:00,78.1,78.11,78.05,78.06,98212.0,68.0057,68.0145,67.9622,67.9709,98212.0
2021-05-13 14:20:00,78.05,78.16,78.05,78.12,168990.0,67.9622,68.058,67.9622,68.0232,168990.0
2021-05-13 14:25:00,78.11,78.16,78.09,78.15,218356.0,68.0145,68.058,67.997,68.0493,218356.0
2021-05-13 14:30:00,78.16,78.18,78.11,78.17,160188.0,68.058,68.0754,68.0145,68.0667,160188.0
2021-05-13 14:35:00,78.18,78.24,78.18,78.21,429707.0,68.0754,68.1277,68.0754,68.1015,429707.0
2021-05-13 14:40:00,78.2,78.25,78.18,78.24,150005.0,68.0928,68.1364,68.0754,68.1277,150005.0
2021-05-13 14:45:00,78.24,78.25,78.18,78.23,109262.0,68.1277,68.1364,68.0754,68.1189,109262.0
2021-05-13 14:50:00,78.23,78.23,78.17,78.22,196658.0,68.1189,68.1189,68.0667,68.1102,196658.0
2021-05-13 14:55:00,78.22,78.23,78.15,78.16,222913.0,68.1102,68.1189,68.0493,68.058,222913.0
2021-05-13 15:00:00,78.17,78.29,78.17,78.21,490444.0,68.0667,68.1712,68.0667,68.1015,490444.0
2021-05-13 15:05:00,78.21,78.28,78.21,78.28,450821.0,68.1015,68.1625,68.1015,68.1625,450821.0
2021-05-13 15:10:00,78.28,78.29,78.19,78.22,246334.0,68.1625,68.1712,68.0841,68.1102,246334.0
2021-05-13 15:15:00,78.22,78.27,78.2,78.22,256408.0,68.1102,68.1538,68.0928,68.1102,256408.0
2021-05-13 15:20:00,78.23,78.25,78.18,78.24,179789.0,68.1189,68.1364,68.0754,68.1277,179789.0
2021-05-13 15:25:00,78.24,78.31,78.23,78.27,343224.0,68.1277,68.1886,68.1189,68.1538,343224.0
2021-05-13 15:30:00,78.28,78.34,78.28,78.31,351127.0,68.1625,68.2147,68.1625,68.1886,351127.0
2021-05-13 15:35:00,78.31,78.36,78.3,78.35,343345.0,68.1886,68.2321,68.1799,68.2234,343345.0
2021-05-13 15:40:00,78.34,78.4,78.33,78.4,387839.0,68.2147,68.267,68.206,68.267,387839.0
2021-05-13 15:45:00,78.4,78.42,78.36,78.4,672724.0,68.267,68.2844,68.2321,68.267,672724.0
2021-05-13 15:50:00,78.41,78.41,78.31,78.31,1066137.0,68.2757,68.2757,68.1886,68.1886,1066137.0
2021-05-13 15:55:00,78.31,78.32,78.25,78.26,5000381.0,68.1886,68.1973,68.1364,68.1451,5000381.0
2021-05-14 09:30:00,79.01,79.06,78.96,78.97,861871.0,68.7981,68.8417,68.7546,68.7633,861871.0
2021-05-14 09:35:00,78.97,79.01,78.96,78.98,404588.0,68.7633,68.7981,68.7546,68.772,404588.0
2021-05-14 09:40:00,78.98,79.06,78.98,79.05,269087.0,68.772,68.8417,68.772,68.833,269087.0
2021-05-14 09:45:00,79.06,79.1,79.04,79.05,381829.0,68.8417,68.8765,68.8243,68.833,381829.0
2021-05-14 09:50:00,79.05,79.18,79.04,79.15,302165.0,68.833,68.9462,68.8243,68.92,302165.0
2021-05-14 09:55:00,79.16,79.21,79.14,79.21,279065.0,68.9287,68.9723,68.9113,68.9723,279065.0
2021-05-14 10:00:00,79.21,79.23,79.12,79.14,425086.0,68.9723,68.9897,68.8939,68.9113,425086.0
2021-05-14 10:05:00,79.14,79.17,79.09,79.11,437165.0,68.9113,68.9375,68.8678,68.8852,437165.0
2021-05-14 10:10:00,79.11,79.2,79.1,79.17,645489.0,68.8852,68.9636,68.8765,68.9375,645489.0
2021-05-14 10:15:00,79.18,79.19,79.09,79.1,677377.0,68.9462,68.9549,68.8678,68.8765,677377.0
2021-05-14 10:20:00,79.1,79.17,79.1,79.12,216181.0,68.8765,68.9375,68.8765,68.8939,216181.0
2021-05-14 10:25:00,79.12,79.18,79.06,79.06,188488.0,68.8939,68.9462,68.8417,68.8417,188488.0
2021-05-14 10:30:00,79.05,79.17,79.04,79.17,370183.0,68.833,68.9375,68.8243,68.9375,370183.0
2021-05-14 10:35:00,79.17,79.18,79.07,79.09,360208.0,68.9375,68.9462,68.8504,68.8678,360208.0
2021-05-14 10:40:00,79.09,79.12,79.05,79.06,99448.0,68.8678,68.8939,68.833,68.8417,99448.0
2021-05-14 10:45:00,79.07,79.17,79.07,79.16,161005.0,68.8504,68.9375,68.8504,68.9287,161005.0
2021-05-14 10:50:00,79.16,79.18,79.15,79.17,90624.0,68.9287,68.9462,68.92,68.9375,90624.0
2021-05-14 10:55:00,79.17,79.19,79.15,79.17,98566.0,68.9375,68.9549,68.92,68.9375,98566.0
2021-05-14 11:00:00,79.18,79.18,79.12,79.14,189449.0,68.9462,68.9462,68.8939,68.9113,189449.0
2021-05-14 11:05:00,79.14,79.2,79.14,79.17,239081.0,68.9113,68.9636,68.9113,68.9375,239081.0
2021-05-14 11:10:00,79.17,79.24,79.17,79.23,92155.0,68.9375,68.9984,68.9375,68.9897,92155.0
2021-05-14 11:15:00,79.24,79.27,79.24,79.27,171600.0,68.9984,69.0245,68.9984,69.0245,171600.0
2021-05-14 11:20:00,79.28,79.28,79.25,79.27,195090.0,69.0332,69.0332,69.0071,69.0245,195090.0
2021-05-14 11:25:00,79.27,79.32,79.27,79.3,289054.0,69.0245,69.0681,69.0245,69.0507,289054.0
2021-05-14 11:30:00,79.29,79.32,79.28,79.3,274232.0,69.0419,69.0681,69.0332,69.0507,274232.0
2021-05-14 11:35:00,79.31,79.33,79.3,79.31,107953.0,69.0594,69.0768,69.0507,69.0594,107953.0
2021-05-14 11:40:00,79.31,79.33,79.29,79.31,107006.0,69.0594,69.0768,69.0419,69.0594,107006.0
2021-05-14 11:45:00,79.31,79.36,79.31,79.34,67409.0,69.0594,69.1029,69.0594,69.0855,67409.0
2021-05-14 11:50:00,79.34,79.35,79.27,79.28,316085.0,69.0855,69.0942,69.0245,69.0332,316085.0
2021-05-14 11:55:00,79.29,79.3,79.27,79.28,47535.0,69.0419,69.0507,69.0245,69.0332,47535.0
2021-05-14 12:00:00,79.28,79.31,79.26,79.3,62706.0,69.0332,69.0594,69.0158,69.0507,62706.0
2021-05-14 12:05:00,79.3,79.32,79.3,79.3,61625.0,69.0507,69.0681,69.0507,69.0507,61625.0
2021-05-14 12:10:00,79.31,79.36,79.31,79.35,52723.0,69.0594,69.1029,69.0594,69.0942,52723.0
2021-05-14 12:15:00,79.36,79.38,79.33,79.38,73779.0,69.1029,69.1203,69.0768,69.1203,73779.0
2021-05-14 12:20:00,79.38,79.38,79.36,79.37,71532.0,69.1203,69.1203,69.1029,69.1116,71532.0
2021-05-14 12:25:00,79.37,79.37,79.35,79.36,30536.0,69.1116,69.1116,69.0942,69.1029,30536.0
2021-05-14 12:30:00,79.36,79.37,79.34,79.34,44758.0,69.1029,69.1116,69.0855,69.0855,44758.0
2021-05-14 12:35:00,79.34,79.34,79.28,79.31,42190.0,69.0855,69.0855,69.0332,69.0594,42190.0
2021-05-14 12:40:00,79.32,79.34,79.32,79.32,81689.0,69.0681,69.0855,69.0681,69.0681,81689.0
2021-05-14 12:45:00,79.32,79.38,79.32,79.37,69367.0,69.0681,69.1203,69.0681,69.1116,69367.0
2021-05-14 12:50:00,79.38,79.4,79.36,79.37,54513.0,69.1203,69.1377,69.1029,69.1116,54513.0
2021-05-14 12:55:00,79.38,79.39,79.37,79.38,17777.0,69.1203,69.129,69.1116,69.1203,17777.0
2021-05-14 13:00:00,79.38,79.4,79.35,79.35,116071.0,69.1203,69.1377,69.0942,69.0942,116071.0
2021-05-14 13:05:00,79.35,79.36,79.33,79.36,30233.0,69.0942,69.1029,69.0768,69.1029,30233.0
2021-05-14 13:10:00,79.36,79.36,79.34,79.34,44778.0,69.1029,69.1029,69.0855,69.0855,44778.0
2021-05-14 13:15:00,79.34,79.35,79.33,79.34,42992.0,69.0855,69.0942,69.0768,69.0855,42992.0
2021-05-14 13:20:00,79.34,79.38,79.33,79.37,104475.0,69.0855,69.1203,69.0768,69.1116,104475.0
2021-05-14 13:25:00,79.38,79.41,79.37,79.39,27865.0,69.1203,69.1464,69.1116,69.129,27865.0
2021-05-14 13:30:00,79.39,79.43,79.35,79.37,72272.0,69.129,69.1638,69.0942,69.1116,72272.0
2021-05-14 13:35:00,79.38,79.39,79.36,79.37,39967.0,69.1203,69.129,69.1029,69.1116,39967.0
2021-05-14 13:40:00,79.37,79.41,79.36,79.39,93420.0,69.1116,69.1464,69.1029,69.129,93420.0
2021-05-14 13:45:00,79.39,79.4,79.37,79.4,56163.0,69.129,69.1377,69.1116,69.1377,56163.0
2021-05-14 13:50:00,79.39,79.4,79.37,79.38,35917.0,69.129,69.1377,69.1116,69.1203,35917.0
2021-05-14 13:55:00,79.38,79.41,79.37,79.39,65681.0,69.1203,69.1464,69.1116,69.129,65681.0
2021-05-14 14:00:00,79.39,79.41,79.37,79.4,95946.0,69.129,69.1464,69.1116,69.1377,95946.0
2021-05-14 14:05:00,79.41,79.44,79.41,79.43,335202.0,69.1464,69.1726,69.1464,69.1638,335202.0
2021-05-14 14:10:00,79.44,79.49,79.43,79.47,171404.0,69.1726,69.2161,69.1638,69.1987,171404.0
2021-05-14 14:15:00,79.47,79.48,79.45,79.47,27396.0,69.1987,69.2074,69.1813,69.1987,27396.0
2021-05-14 14:20:00,79.46,79.47,79.45,79.46,94856.0,69.19,69.1987,69.1813,69.19,94856.0
2021-05-14 14:25:00,79.46,79.47,79.44,79.45,217540.0,69.19,69.1987,69.1726,69.1813,217540.0
2021-05-14 14:30:00,79.45,79.49,79.45,79.48,158180.0,69.1813,69.2161,69.1813,69.2074,158180.0
2021-05-14 14:35:00,79.48,79.5,79.47,79.48,65060.0,69.2074,69.2248,69.1987,69.2074,65060.0
2021-05-14 14:40:00,79.49,79.52,79.48,79.51,209732.0,69.2161,69.2422,69.2074,69.2335,209732.0
2021-05-14 14:45:00,79.51,79.53,79.5,79.53,65786.0,69.2335,69.2509,69.2248,69.2509,65786.0
2021-05-14 14:50:00,79.53,79.58,79.52,79.57,84071.0,69.2509,69.2945,69.2422,69.2858,84071.0
2021-05-14 14:55:00,79.57,79.58,79.51,79.55,178782.0,69.2858,69.2945,69.2335,69.2683,178782.0
2021-05-14 15:00:00,79.56,79.56,79.49,79.52,98194.0,69.277,69.277,69.2161,69.2422,98194.0
2021-05-14 15:05:00,79.52,79.54,79.5,79.52,81979.0,69.2422,69.2596,69.2248,69.2422,81979.0
2021-05-14 15:10:00,79.53,79.54,79.5,79.53,129216.0,69.2509,69.2596,69.2248,69.2509,129216.0
2021-05-14 15:15:00,79.53,79.58,79.53,79.56,309023.0,69.2509,69.2945,69.2509,69.277,309023.0
2021-05-14 15:20:00,79.55,79.56,79.51,79.51,144470.0,69.2683,69.277,69.2335,69.2335,144470.0
2021-05-14 15:25:00,79.51,79.57,79.5,79.56,215305.0,69.2335,69.2858,69.2248,69.277,215305.0
2021-05-14 15:30:00,79.56,79.57,79.5,79.54,274000.0,69.277,69.2858,69.2248,69.2596,274000.0
2021-05-14 15:35:00,79.54,79.56,79.52,79.54,101808.0,69.2596,69.277,69.2422,69.2596,101808.0
2021-05-14 15:40:00,79.54,79.56,79.52,79.56,468847.0,69.2596,69.277,69.2422,69.277,468847.0
2021-05-14 15:45:00,79.56,79.59,79.54,79.56,394013.0,69.277,69.3032,69.2596,69.277,394013.0
2021-05-14 15:50:00,79.56,79.64,79.54,79.64,655307.0,69.277,69.3467,69.2596,69.3467,655307.0
2021-05-14 15:55:00,79.64,79.64,79.57,79.57,1773077.0,69.3467,69.3467,69.2858,69.2858,1773077.0
2021-05-17 09:30:00,79.1,79.2,79.1,79.17,546103.0,68.8765,68.9636,68.8765,68.9375,546103.0
2021-05-17 09:35:00,79.18,79.26,79.17,79.25,243496.0,68.9462,69.0158,68.9375,69.0071,243496.0
2021-05-17 09:40:00,79.25,79.28,79.16,79.17,213005.0,69.0071,69.0332,68.9287,68.9375,213005.0
2021-05-17 09:45:00,79.17,79.22,79.11,79.12,246184.0,68.9375,68.981,68.8852,68.8939,246184.0
2021-05-17 09:50:00,79.12,79.13,79.03,79.08,219539.0,68.8939,68.9026,68.8155,68.8591,219539.0
2021-05-17 09:55:00,79.08,79.14,79.04,79.12,109728.0,68.8591,68.9113,68.8243,68.8939,109728.0
2021-05-17 10:00:00,79.12,79.12,79.03,79.07,414401.0,68.8939,68.8939,68.8155,68.8504,414401.0
2021-05-17 10:05:00,79.08,79.16,79.07,79.08,300855.0,68.8591,68.9287,68.8504,68.8591,300855.0
2021-05-17 10:10:00,79.09,79.17,79.04,79.15,257874.0,68.8678,68.9375,68.8243,68.92,257874.0
2021-05-17 10:15:00,79.15,79.24,79.1,79.23,275215.0,68.92,68.9984,68.8765,68.9897,275215.0
2021-05-17 10:20:00,79.22,79.25,79.2,79.22,72210.0,68.981,69.0071,68.9636,68.981,72210.0
2021-05-17 10:25:00,79.23,79.27,79.13,79.13,104498.0,68.9897,69.0245,68.9026,68.9026,104498.0
2021-05-17 10:30:00,79.12,79.17,79.08,79.08,248563.0,68.8939,68.9375,68.8591,68.8591,248563.0
2021-05-17 10:35:00,79.08,79.24,79.08,79.22,158896.0,68.8591,68.9984,68.8591,68.981,158896.0
2021-05-17 10:40:00,79.21,79.24,79.15,79.16,244627.0,68.9723,68.9984,68.92,68.9287,244627.0
2021-05-17 10:45:00,79.16,79.2,79.12,79.2,109058.0,68.9287,68.9636,68.8939,68.9636,109058.0
2021-05-17 10:50:00,79.2,79.23,79.16,79.19,166968.0,68.9636,68.9897,68.9287,68.9549,166968.0
2021-05-17 10:55:00,79.19,79.21,79.17,79.2,106780.0,68.9549,68.9723,68.9375,68.9636,106780.0
2021-05-17 11:00:00,79.19,79.21,79.11,79.16,201329.0,68.9549,68.9723,68.8852,68.9287,201329.0
2021-05-17 11:05:00,79.16,79.18,79.1,79.12,100467.0,68.9287,68.9462,68.8765,68.8939,100467.0
2021-05-17 11:10:00,79.12,79.17,79.07,79.17,142157.0,68.8939,68.9375,68.8504,68.9375,142157.0
2021-05-17 11:15:00,79.16,79.19,79.13,79.15,317985.0,68.9287,68.9549,68.9026,68.92,317985.0
2021-05-17 11:20:00,79.16,79.22,79.16,79.19,186292.0,68.9287,68.981,68.9287,68.9549,186292.0
2021-05-17 11:25:00,79.19,79.2,79.15,79.16,324161.0,68.9549,68.9636,68.92,68.9287,324161.0
2021-05-17 11:30:00,79.17,79.18,79.06,79.15,858774.0,68.9375,68.9462,68.8417,68.92,858774.0
2021-05-17 11:35:00,79.15,79.18,79.12,79.13,694841.0,68.92,68.9462,68.8939,68.9026,694841.0
2021-05-17 11:40:00,79.13,79.19,79.12,79.18,87631.0,68.9026,68.9549,68.8939,68.9462,87631.0
2021-05-17 11:45:00,79.17,79.22,79.16,79.18,77598.0,68.9375,68.981,68.9287,68.9462,77598.0
2021-05-17 11:50:00,79.17,79.19,79.12,79.17,157611.0,68.9375,68.9549,68.8939,68.9375,157611.0
2021-05-17 11:55:00,79.16,79.17,79.12,79.16,74988.0,68.9287,68.9375,68.8939,68.9287,74988.0
2021-05-17 12:00:00,79.15,79.16,79.11,79.14,100844.0,68.92,68.9287,68.8852,68.9113,100844.0
2021-05-17 12:05:00,79.14,79.17,79.12,79.15,65536.0,68.9113,68.9375,68.8939,68.92,65536.0
2021-05-17 12:10:00,79.15,79.17,79.14,79.15,176688.0,68.92,68.9375,68.9113,68.92,176688.0
2021-05-17 12:15:00,79.14,79.21,79.12,79.2,150852.0,68.9113,68.9723,68.8939,68.9636,150852.0
2021-05-17 12:20:00,79.2,79.23,79.19,79.23,78660.0,68.9636,68.9897,68.9549,68.9897,78660.0
2021-05-17 12:25:00,79.23,79.23,79.21,79.23,83501.0,68.9897,68.9897,68.9723,68.9897,83501.0
2021-05-17 12:30:00,79.22,79.23,79.18,79.21,70642.0,68.981,68.9897,68.9462,68.9723,70642.0
2021-05-17 12:35:00,79.2,79.27,79.2,79.26,116507.0,68.9636,69.0245,68.9636,69.0158,116507.0
2021-05-17 12:40:00,79.26,79.29,79.26,79.28,53336.0,69.0158,69.0419,69.0158,69.0332,53336.0
2021-05-17 12:45:00,79.28,79.29,79.25,79.25,28864.0,69.0332,69.0419,69.0071,69.0071,28864.0
2021-05-17 12:50:00,79.25,79.27,79.23,79.24,77036.0,69.0071,69.0245,68.9897,68.9984,77036.0
2021-05-17 12:55:00,79.24,79.24,79.21,79.23,69481.0,68.9984,68.9984,68.9723,68.9897,69481.0
2021-05-17 13:00:00,79.24,79.29,79.23,79.27,84763.0,68.9984,69.0419,68.9897,69.0245,84763.0
2021-05-17 13:05:00,79.27,79.27,79.24,79.24,52434.0,69.0245,69.0245,68.9984,68.9984,52434.0
2021-05-17 13:10:00,79.24,79.25,79.21,79.24,66007.0,68.9984,69.0071,68.9723,68.9984,66007.0
2021-05-17 13:15:00,79.24,79.24,79.18,79.19,44907.0,68.9984,68.9984,68.9462,68.9549,44907.0
2021-05-17 13:20:00,79.19,79.21,79.14,79.19,264002.0,68.9549,68.9723,68.9113,68.9549,264002.0
2021-05-17 13:25:00,79.19,79.21,79.17,79.19,59988.0,68.9549,68.9723,68.9375,68.9549,59988.0
2021-05-17 13:30:00,79.19,79.19,79.13,79.16,93011.0,68.9549,68.9549,68.9026,68.9287,93011.0
2021-05-17 13:35:00,79.17,79.22,79.17,79.18,47222.0,68.9375,68.981,68.9375,68.9462,47222.0
2021-05-17 13:40:00,79.18,79.18,79.1,79.14,89471.0,68.9462,68.9462,68.8765,68.9113,89471.0
2021-05-17 13:45:00,79.13,79.2,79.12,79.19,81695.0,68.9026,68.9636,68.8939,68.9549,81695.0
2021-05-17 13:50:00,79.19,79.19,79.13,79.15,333629.0,68.9549,68.9549,68.9026,68.92,333629.0
2021-05-17 13:55:00,79.15,79.19,79.13,79.17,158707.0,68.92,68.9549,68.9026,68.9375,158707.0
2021-05-17 14:00:00,79.17,79.21,79.14,79.2,148509.0,68.9375,68.9723,68.9113,68.9636,148509.0
2021-05-17 14:05:00,79.2,79.24,79.19,79.23,56154.0,68.9636,68.9984,68.9549,68.9897,56154.0
2021-05-17 14:10:00,79.23,79.25,79.21,79.22,53039.0,68.9897,69.0071,68.9723,68.981,53039.0
2021-05-17 14:15:00,79.22,79.23,79.21,79.21,21057.0,68.981,68.9897,68.9723,68.9723,21057.0
2021-05-17 14:20:00,79.2,79.25,79.2,79.22,50541.0,68.9636,69.0071,68.9636,68.981,50541.0
2021-05-17 14:25:00,79.22,79.25,79.2,79.24,66205.0,68.981,69.0071,68.9636,68.9984,66205.0
2021-05-17 14:30:00,79.24,79.27,79.23,79.25,58850.0,68.9984,69.0245,68.9897,69.0071,58850.0
2021-05-17 14:35:00,79.25,79.25,79.19,79.2,82691.0,69.0071,69.0071,68.9549,68.9636,82691.0
2021-05-17 14:40:00,79.2,79.23,79.2,79.23,86105.0,68.9636,68.9897,68.9636,68.9897,86105.0
2021-05-17 14:45:00,79.22,79.24,79.19,79.24,55765.0,68.981,68.9984,68.9549,68.9984,55765.0
2021-05-17 14:50:00,79.24,79.32,79.24,79.32,225224.0,68.9984,69.0681,68.9984,69.0681,225224.0
2021-05-17 14:55:00,79.32,79.34,79.3,79.34,286918.0,69.0681,69.0855,69.0507,69.0855,286918.0
2021-05-17 15:00:00,79.34,79.37,79.31,79.36,128018.0,69.0855,69.1116,69.0594,69.1029,128018.0
2021-05-17 15:05:00,79.36,79.41,79.36,79.39,236885.0,69.1029,69.1464,69.1029,69.129,236885.0
2021-05-17 15:10:00,79.38,79.41,79.38,79.38,104439.0,69.1203,69.1464,69.1203,69.1203,104439.0
2021-05-17 15:15:00,79.38,79.39,79.33,79.35,447091.0,69.1203,69.129,69.0768,69.0942,447091.0
2021-05-17 15:20:00,79.34,79.35,79.32,79.33,182373.0,69.0855,69.0942,69.0681,69.0768,182373.0
2021-05-17 15:25:00,79.33,79.34,79.3,79.33,122684.0,69.0768,69.0855,69.0507,69.0768,122684.0
2021-05-17 15:30:00,79.33,79.39,79.32,79.38,285227.0,69.0768,69.129,69.0681,69.1203,285227.0
2021-05-17 15:35:00,79.38,79.39,79.32,79.34,285036.0,69.1203,69.129,69.0681,69.0855,285036.0
2021-05-17 15:40:00,79.34,79.4,79.33,79.39,465479.0,69.0855,69.1377,69.0768,69.129,465479.0
2021-05-17 15:45:00,79.38,79.42,79.36,79.37,403183.0,69.1203,69.1551,69.1029,69.1116,403183.0
2021-05-17 15:50:00,79.37,79.41,79.34,79.37,460388.0,69.1116,69.1464,69.0855,69.1116,460388.0
2021-05-17 15:55:00,79.36,79.42,79.32,79.41,1150962.0,69.1029,69.1551,69.0681,69.1464,1150962.0
2021-05-18 09:30:00,80.04,80.04,79.87,79.87,523819.0,69.695,69.695,69.547,69.547,523819.0
2021-05-18 09:35:00,79.87,80.06,79.86,80.06,403454.0,69.547,69.7124,69.5383,69.7124,403454.0
2021-05-18 09:40:00,80.05,80.05,79.96,79.97,294985.0,69.7037,69.7037,69.6253,69.6341,294985.0
2021-05-18 09:45:00,79.98,80.0,79.88,79.94,535860.0,69.6428,69.6602,69.5557,69.6079,535860.0
2021-05-18 09:50:00,79.94,79.96,79.89,79.95,318216.0,69.6079,69.6253,69.5644,69.6166,318216.0
2021-05-18 09:55:00,79.96,79.97,79.86,79.87,428402.0,69.6253,69.6341,69.5383,69.547,428402.0
2021-05-18 10:00:00,79.86,79.88,79.73,79.79,329521.0,69.5383,69.5557,69.4251,69.4773,329521.0
2021-05-18 10:05:00,79.78,79.86,79.76,79.83,214620.0,69.4686,69.5383,69.4512,69.5121,214620.0
2021-05-18 10:10:00,79.83,79.84,79.79,79.83,131404.0,69.5121,69.5209,69.4773,69.5121,131404.0
2021-05-18 10:15:00,79.83,79.88,79.81,79.84,264268.0,69.5121,69.5557,69.4947,69.5209,264268.0
2021-05-18 10:20:00,79.85,79.93,79.85,79.93,137353.0,69.5296,69.5992,69.5296,69.5992,137353.0
2021-05-18 10:25:00,79.92,79.99,79.91,79.98,194066.0,69.5905,69.6515,69.5818,69.6428,194066.0
2021-05-18 10:30:00,79.98,80.01,79.96,79.99,373062.0,69.6428,69.6689,69.6253,69.6515,373062.0
2021-05-18 10:35:00,79.99,80.01,79.96,79.98,283869.0,69.6515,69.6689,69.6253,69.6428,283869.0
2021-05-18 10:40:00,79.98,80.02,79.93,79.94,365616.0,69.6428,69.6776,69.5992,69.6079,365616.0
2021-05-18 10:45:00,79.94,80.05,79.93,80.04,198056.0,69.6079,69.7037,69.5992,69.695,198056.0
2021-05-18 10:50:00,80.04,80.07,79.98,79.99,252091.0,69.695,69.7211,69.6428,69.6515,252091.0
2021-05-18 10:55:00,79.98,80.03,79.98,80.02,256727.0,69.6428,69.6863,69.6428,69.6776,256727.0
2021-05-18 11:00:00,80.02,80.02,79.96,79.97,86246.0,69.6776,69.6776,69.6253,69.6341,86246.0
2021-05-18 11:05:00,79.97,79.99,79.94,79.95,136948.0,69.6341,69.6515,69.6079,69.6166,136948.0
2021-05-18 11:10:00,79.96,80.0,79.95,79.97,118697.0,69.6253,69.6602,69.6166,69.6341,118697.0
2021-05-18 11:15:00,79.97,79.98,79.92,79.93,142526.0,69.6341,69.6428,69.5905,69.5992,142526.0
2021-05-18 11:20:00,79.93,79.96,79.92,79.95,43911.0,69.5992,69.6253,69.5905,69.6166,43911.0
2021-05-18 11:25:00,79.95,79.98,79.93,79.94,532620.0,69.6166,69.6428,69.5992,69.6079,532620.0
2021-05-18 11:30:00,79.94,79.96,79.81,79.82,412488.0,69.6079,69.6253,69.4947,69.5034,412488.0
2021-05-18 11:35:00,79.82,79.88,79.8,79.86,104394.0,69.5034,69.5557,69.486,69.5383,104394.0
2021-05-18 11:40:00,79.87,79.87,79.8,79.84,49944.0,69.547,69.547,69.486,69.5209,49944.0
2021-05-18 11:45:00,79.85,79.88,79.81,79.88,114323.0,69.5296,69.5557,69.4947,69.5557,114323.0
2021-05-18 11:50:00,79.87,79.88,79.82,79.82,51905.0,69.547,69.5557,69.5034,69.5034,51905.0
2021-05-18 11:55:00,79.83,79.85,79.79,79.8,61581.0,69.5121,69.5296,69.4773,69.486,61581.0
2021-05-18 12:00:00,79.81,79.83,79.78,79.81,94192.0,69.4947,69.5121,69.4686,69.4947,94192.0
2021-05-18 12:05:00,79.81,79.81,79.78,79.8,40338.0,69.4947,69.4947,69.4686,69.486,40338.0
2021-05-18 12:10:00,79.79,79.83,79.77,79.82,30232.0,69.4773,69.5121,69.4599,69.5034,30232.0
2021-05-18 12:15:00,79.82,79.82,79.78,79.78,19312.0,69.5034,69.5034,69.4686,69.4686,19312.0
2021-05-18 12:20:00,79.79,79.85,79.78,79.85,55216.0,69.4773,69.5296,69.4686,69.5296,55216.0
2021-05-18 12:25:00,79.85,79.89,79.83,79.88,23939.0,69.5296,69.5644,69.5121,69.5557,23939.0
2021-05-18 12:30:00,79.89,79.89,79.84,79.86,94352.0,69.5644,69.5644,69.5209,69.5383,94352.0
2021-05-18 12:35:00,79.86,79.87,79.84,79.86,15203.0,69.5383,69.547,69.5209,69.5383,15203.0
2021-05-18 12:40:00,79.86,79.91,79.86,79.89,110070.0,69.5383,69.5818,69.5383,69.5644,110070.0
2021-05-18 12:45:00,79.88,79.9,79.87,79.9,29216.0,69.5557,69.5731,69.547,69.5731,29216.0
2021-05-18 12:50:00,79.89,79.92,79.88,79.91,16123.0,69.5644,69.5905,69.5557,69.5818,16123.0
2021-05-18 12:55:00,79.91,79.92,79.85,79.88,55780.0,69.5818,69.5905,69.5296,69.5557,55780.0
2021-05-18 13:00:00,79.88,79.9,79.87,79.88,34009.0,69.5557,69.5731,69.547,69.5557,34009.0
2021-05-18 13:05:00,79.88,79.88,79.83,79.87,49648.0,69.5557,69.5557,69.5121,69.547,49648.0
2021-05-18 13:10:00,79.86,79.9,79.86,79.89,49040.0,69.5383,69.5731,69.5383,69.5644,49040.0
2021-05-18 13:15:00,79.88,79.89,79.86,79.88,24910.0,69.5557,69.5644,69.5383,69.5557,24910.0
2021-05-18 13:20:00,79.89,79.92,79.89,79.92,108169.0,69.5644,69.5905,69.5644,69.5905,108169.0
2021-05-18 13:25:00,79.91,79.96,79.91,79.95,108618.0,69.5818,69.6253,69.5818,69.6166,108618.0
2021-05-18 13:30:00,79.96,79.96,79.92,79.93,74935.0,69.6253,69.6253,69.5905,69.5992,74935.0
2021-05-18 13:35:00,79.94,79.94,79.89,79.92,56081.0,69.6079,69.6079,69.5644,69.5905,56081.0
2021-05-18 13:40:00,79.92,79.93,79.89,79.91,21872.0,69.5905,69.5992,69.5644,69.5818,21872.0
2021-05-18 13:45:00,79.91,79.94,79.9,79.9,64818.0,69.5818,69.6079,69.5731,69.5731,64818.0
2021-05-18 13:50:00,79.9,79.9,79.88,79.88,33686.0,69.5731,69.5731,69.5557,69.5557,33686.0
2021-05-18 13:55:00,79.88,79.91,79.88,79.89,40532.0,69.5557,69.5818,69.5557,69.5644,40532.0
2021-05-18 14:00:00,79.89,79.9,79.85,79.87,59215.0,69.5644,69.5731,69.5296,69.547,59215.0
2021-05-18 14:05:00,79.87,79.9,79.86,79.88,50795.0,69.547,69.5731,69.5383,69.5557,50795.0
2021-05-18 14:10:00,79.87,79.92,79.86,79.91,67369.0,69.547,69.5905,69.5383,69.5818,67369.0
2021-05-18 14:15:00,79.91,79.93,79.89,79.9,42406.0,69.5818,69.5992,69.5644,69.5731,42406.0
2021-05-18 14:20:00,79.9,79.91,79.84,79.85,35105.0,69.5731,69.5818,69.5209,69.5296,35105.0
2021-05-18 14:25:00,79.85,79.87,79.84,79.84,41173.0,69.5296,69.547,69.5209,69.5209,41173.0
2021-05-18 14:30:00,79.84,79.86,79.76,79.77,106858.0,69.5209,69.5383,69.4512,69.4599,106858.0
2021-05-18 14:35:00,79.76,79.79,79.74,79.75,259003.0,69.4512,69.4773,69.4338,69.4425,259003.0
2021-05-18 14:40:00,79.75,79.77,79.69,79.72,219199.0,69.4425,69.4599,69.3902,69.4164,219199.0
2021-05-18 14:45:00,79.73,79.73,79.67,79.71,159697.0,69.4251,69.4251,69.3728,69.4077,159697.0
2021-05-18 14:50:00,79.71,79.75,79.69,79.74,100694.0,69.4077,69.4425,69.3902,69.4338,100694.0
2021-05-18 14:55:00,79.74,79.78,79.71,79.77,107888.0,69.4338,69.4686,69.4077,69.4599,107888.0
2021-05-18 15:00:00,79.77,79.8,79.74,79.8,110018.0,69.4599,69.486,69.4338,69.486,110018.0
2021-05-18 15:05:00,79.79,79.81,79.77,79.81,49267.0,69.4773,69.4947,69.4599,69.4947,49267.0
2021-05-18 15:10:00,79.81,79.83,79.77,79.79,157398.0,69.4947,69.5121,69.4599,69.4773,157398.0
2021-05-18 15:15:00,79.79,79.82,79.77,79.82,129988.0,69.4773,69.5034,69.4599,69.5034,129988.0
2021-05-18 15:20:00,79.82,79.83,79.79,79.81,75886.0,69.5034,69.5121,69.4773,69.4947,75886.0
2021-05-18 15:25:00,79.81,79.86,79.8,79.86,197824.0,69.4947,69.5383,69.486,69.5383,197824.0
2021-05-18 15:30:00,79.86,79.88,79.83,79.87,222326.0,69.5383,69.5557,69.5121,69.547,222326.0
2021-05-18 15:35:00,79.86,79.87,79.79,79.83,267235.0,69.5383,69.547,69.4773,69.5121,267235.0
2021-05-18 15:40:00,79.83,79.86,79.81,79.84,157237.0,69.5121,69.5383,69.4947,69.5209,157237.0
2021-05-18 15:45:00,79.85,79.86,79.7,79.71,363902.0,69.5296,69.5383,69.399,69.4077,363902.0
2021-05-18 15:50:00,79.71,79.72,79.6,79.61,829989.0,69.4077,69.4164,69.3119,69.3206,829989.0
2021-05-18 15:55:00,79.62,79.64,79.59,79.59,1752325.0,69.3293,69.3467,69.3032,69.3032,1752325.0
2021-05-19 09:30:00,78.59,78.69,78.52,78.69,775667.0,68.4324,68.5195,68.3715,68.5195,775667.0
2021-05-19 09:35:00,78.69,78.69,78.52,78.56,394648.0,68.5195,68.5195,68.3715,68.4063,394648.0
2021-05-19 09:40:00,78.55,78.62,78.44,78.62,928458.0,68.3976,68.4585,68.3018,68.4585,928458.0
2021-05-19 09:45:00,78.61,78.63,78.51,78.56,545801.0,68.4498,68.4672,68.3628,68.4063,545801.0
2021-05-19 09:50:00,78.57,78.68,78.55,78.65,358482.0,68.415,68.5108,68.3976,68.4847,358482.0
2021-05-19 09:55:00,78.64,78.72,78.59,78.63,281105.0,68.476,68.5456,68.4324,68.4672,281105.0
2021-05-19 10:00:00,78.63,78.64,78.39,78.42,437247.0,68.4672,68.476,68.2583,68.2844,437247.0
2021-05-19 10:05:00,78.42,78.47,78.38,78.38,389549.0,68.2844,68.3279,68.2496,68.2496,389549.0
2021-05-19 10:10:00,78.38,78.4,78.29,78.35,590029.0,68.2496,68.267,68.1712,68.2234,590029.0
2021-05-19 10:15:00,78.35,78.44,78.21,78.39,852936.0,68.2234,68.3018,68.1015,68.2583,852936.0
2021-05-19 10:20:00,78.4,78.46,78.34,78.38,392250.0,68.267,68.3192,68.2147,68.2496,392250.0
2021-05-19 10:25:00,78.39,78.66,78.37,78.65,387476.0,68.2583,68.4934,68.2409,68.4847,387476.0
2021-05-19 10:30:00,78.65,78.65,78.54,78.61,333015.0,68.4847,68.4847,68.3889,68.4498,333015.0
2021-05-19 10:35:00,78.62,78.68,78.46,78.46,399350.0,68.4585,68.5108,68.3192,68.3192,399350.0
2021-05-19 10:40:00,78.46,78.59,78.41,78.56,292098.0,68.3192,68.4324,68.2757,68.4063,292098.0
2021-05-19 10:45:00,78.57,78.58,78.48,78.55,556378.0,68.415,68.4237,68.3366,68.3976,556378.0
2021-05-19 10:50:00,78.54,78.65,78.53,78.63,405744.0,68.3889,68.4847,68.3802,68.4672,405744.0
2021-05-19 10:55:00,78.63,78.68,78.59,78.64,216685.0,68.4672,68.5108,68.4324,68.476,216685.0
2021-05-19 11:00:00,78.64,78.69,78.6,78.64,275422.0,68.476,68.5195,68.4411,68.476,275422.0
2021-05-19 11:05:00,78.63,78.83,78.63,78.81,513739.0,68.4672,68.6414,68.4672,68.624,513739.0
2021-05-19 11:10:00,78.8,78.85,78.77,78.81,425239.0,68.6153,68.6588,68.5892,68.624,425239.0
2021-05-19 11:15:00,78.8,78.83,78.73,78.73,368156.0,68.6153,68.6414,68.5543,68.5543,368156.0
2021-05-19 11:20:00,78.74,78.89,78.73,78.85,212843.0,68.563,68.6936,68.5543,68.6588,212843.0
2021-05-19 11:25:00,78.85,78.86,78.78,78.79,1495573.0,68.6588,68.6675,68.5979,68.6066,1495573.0
2021-05-19 11:30:00,78.8,78.86,78.74,78.78,1766209.0,68.6153,68.6675,68.563,68.5979,1766209.0
2021-05-19 11:35:00,78.78,78.82,78.74,78.8,461901.0,68.5979,68.6327,68.563,68.6153,461901.0
2021-05-19 11:40:00,78.8,78.81,78.71,78.75,277240.0,68.6153,68.624,68.5369,68.5717,277240.0
2021-05-19 11:45:00,78.76,78.79,78.72,78.79,231656.0,68.5804,68.6066,68.5456,68.6066,231656.0
2021-05-19 11:50:00,78.79,78.84,78.76,78.78,231531.0,68.6066,68.6501,68.5804,68.5979,231531.0
2021-05-19 11:55:00,78.79,78.91,78.79,78.89,115635.0,68.6066,68.7111,68.6066,68.6936,115635.0
2021-05-19 12:00:00,78.9,78.9,78.82,78.87,248469.0,68.7023,68.7023,68.6327,68.6762,248469.0
2021-05-19 12:05:00,78.87,78.94,78.85,78.9,222801.0,68.6762,68.7372,68.6588,68.7023,222801.0
2021-05-19 12:10:00,78.89,78.95,78.89,78.93,88378.0,68.6936,68.7459,68.6936,68.7285,88378.0
2021-05-19 12:15:00,78.93,78.99,78.93,78.99,125583.0,68.7285,68.7807,68.7285,68.7807,125583.0
2021-05-19 12:20:00,78.99,79.03,78.94,79.02,113788.0,68.7807,68.8155,68.7372,68.8068,113788.0
2021-05-19 12:25:00,79.02,79.02,78.96,78.98,250669.0,68.8068,68.8068,68.7546,68.772,250669.0
2021-05-19 12:30:00,78.98,79.01,78.97,79.0,108410.0,68.772,68.7981,68.7633,68.7894,108410.0
2021-05-19 12:35:00,79.0,79.03,78.97,78.99,136783.0,68.7894,68.8155,68.7633,68.7807,136783.0
2021-05-19 12:40:00,79.0,79.05,78.99,79.0,153280.0,68.7894,68.833,68.7807,68.7894,153280.0
2021-05-19 12:45:00,79.0,79.02,78.98,78.98,124932.0,68.7894,68.8068,68.772,68.772,124932.0
2021-05-19 12:50:00,78.99,79.03,78.97,79.01,78295.0,68.7807,68.8155,68.7633,68.7981,78295.0
2021-05-19 12:55:00,79.01,79.04,78.99,79.01,87690.0,68.7981,68.8243,68.7807,68.7981,87690.0
2021-05-19 13:00:00,79.0,79.08,79.0,79.06,344576.0,68.7894,68.8591,68.7894,68.8417,344576.0
2021-05-19 13:05:00,79.06,79.16,79.06,79.12,236856.0,68.8417,68.9287,68.8417,68.8939,236856.0
2021-05-19 13:10:00,79.12,79.19,79.12,79.16,137732.0,68.8939,68.9549,68.8939,68.9287,137732.0
2021-05-19 13:15:00,79.16,79.19,79.15,79.17,82183.0,68.9287,68.9549,68.92,68.9375,82183.0
2021-05-19 13:20:00,79.17,79.17,79.07,79.07,41689.0,68.9375,68.9375,68.8504,68.8504,41689.0
2021-05-19 13:25:00,79.07,79.1,79.04,79.08,185940.0,68.8504,68.8765,68.8243,68.8591,185940.0
2021-05-19 13:30:00,79.09,79.1,79.01,79.01,206174.0,68.8678,68.8765,68.7981,68.7981,206174.0
2021-05-19 13:35:00,79.02,79.02,78.94,79.01,247975.0,68.8068,68.8068,68.7372,68.7981,247975.0
2021-05-19 13:40:00,79.02,79.02,78.97,79.0,48849.0,68.8068,68.8068,68.7633,68.7894,48849.0
2021-05-19 13:45:00,79.0,79.04,78.98,79.04,31812.0,68.7894,68.8243,68.772,68.8243,31812.0
2021-05-19 13:50:00,79.05,79.09,79.03,79.08,40728.0,68.833,68.8678,68.8155,68.8591,40728.0
2021-05-19 13:55:00,79.08,79.1,78.99,78.99,109811.0,68.8591,68.8765,68.7807,68.7807,109811.0
2021-05-19 14:00:00,79.01,79.12,78.83,78.85,695477.0,68.7981,68.8939,68.6414,68.6588,695477.0
2021-05-19 14:05:00,78.86,78.86,78.67,78.78,369075.0,68.6675,68.6675,68.5021,68.5979,369075.0
2021-05-19 14:10:00,78.77,78.8,78.64,78.7,210659.0,68.5892,68.6153,68.476,68.5282,210659.0
2021-05-19 14:15:00,78.7,78.7,78.59,78.68,265138.0,68.5282,68.5282,68.4324,68.5108,265138.0
2021-05-19 14:20:00,78.68,79.04,78.67,78.99,457642.0,68.5108,68.8243,68.5021,68.7807,457642.0
2021-05-19 14:25:00,78.98,79.01,78.9,78.98,234704.0,68.772,68.7981,68.7023,68.772,234704.0
2021-05-19 14:30:00,79.0,79.05,78.87,78.88,289438.0,68.7894,68.833,68.6762,68.6849,289438.0
2021-05-19 14:35:00,78.89,78.94,78.75,78.76,151168.0,68.6936,68.7372,68.5717,68.5804,151168.0
2021-05-19 14:40:00,78.75,78.79,78.7,78.71,273557.0,68.5717,68.6066,68.5282,68.5369,273557.0
2021-05-19 14:45:00,78.71,78.72,78.62,78.64,199846.0,68.5369,68.5456,68.4585,68.476,199846.0
2021-05-19 14:50:00,78.65,78.67,78.61,78.65,346539.0,68.4847,68.5021,68.4498,68.4847,346539.0
2021-05-19 14:55:00,78.66,78.77,78.62,78.66,344255.0,68.4934,68.5892,68.4585,68.4934,344255.0
2021-05-19 15:00:00,78.65,78.66,78.54,78.63,452185.0,68.4847,68.4934,68.3889,68.4672,452185.0
2021-05-19 15:05:00,78.62,78.72,78.62,78.7,182695.0,68.4585,68.5456,68.4585,68.5282,182695.0
2021-05-19 15:10:00,78.7,78.81,78.69,78.76,193638.0,68.5282,68.624,68.5195,68.5804,193638.0
2021-05-19 15:15:00,78.76,78.8,78.74,78.78,173521.0,68.5804,68.6153,68.563,68.5979,173521.0
2021-05-19 15:20:00,78.79,78.88,78.74,78.85,344317.0,68.6066,68.6849,68.563,68.6588,344317.0
2021-05-19 15:25:00,78.85,78.91,78.82,78.89,333882.0,68.6588,68.7111,68.6327,68.6936,333882.0
2021-05-19 15:30:00,78.89,78.9,78.8,78.84,299224.0,68.6936,68.7023,68.6153,68.6501,299224.0
2021-05-19 15:35:00,78.84,78.87,78.8,78.86,298225.0,68.6501,68.6762,68.6153,68.6675,298225.0
2021-05-19 15:40:00,78.86,78.89,78.83,78.85,491542.0,68.6675,68.6936,68.6414,68.6588,491542.0
2021-05-19 15:45:00,78.86,78.87,78.73,78.78,301028.0,68.6675,68.6762,68.5543,68.5979,301028.0
2021-05-19 15:50:00,78.78,78.89,78.77,78.86,676043.0,68.5979,68.6936,68.5892,68.6675,676043.0
2021-05-19 15:55:00,78.86,78.91,78.85,78.87,1627380.0,68.6675,68.7111,68.6588,68.6762,1627380.0
2021-05-20 09:30:00,79.39,79.47,79.38,79.38,249445.0,69.129,69.1987,69.1203,69.1203,249445.0
2021-05-20 09:35:00,79.37,79.43,79.36,79.37,224353.0,69.1116,69.1638,69.1029,69.1116,224353.0
2021-05-20 09:40:00,79.37,79.45,79.37,79.42,574496.0,69.1116,69.1813,69.1116,69.1551,574496.0
2021-05-20 09:45:00,79.43,79.55,79.43,79.52,141618.0,69.1638,69.2683,69.1638,69.2422,141618.0
2021-05-20 09:50:00,79.52,79.54,79.47,79.5,165629.0,69.2422,69.2596,69.1987,69.2248,165629.0
2021-05-20 09:55:00,79.52,79.59,79.51,79.56,202201.0,69.2422,69.3032,69.2335,69.277,202201.0
2021-05-20 10:00:00,79.56,79.65,79.54,79.65,516983.0,69.277,69.3554,69.2596,69.3554,516983.0
2021-05-20 10:05:00,79.64,79.66,79.53,79.55,220430.0,69.3467,69.3641,69.2509,69.2683,220430.0
2021-05-20 10:10:00,79.55,79.6,79.52,79.54,213563.0,69.2683,69.3119,69.2422,69.2596,213563.0
2021-05-20 10:15:00,79.54,79.59,79.54,79.57,169239.0,69.2596,69.3032,69.2596,69.2858,169239.0
2021-05-20 10:20:00,79.58,79.64,79.57,79.63,254541.0,69.2945,69.3467,69.2858,69.338,254541.0
2021-05-20 10:25:00,79.63,79.66,79.6,79.64,193890.0,69.338,69.3641,69.3119,69.3467,193890.0
2021-05-20 10:30:00,79.65,79.68,79.63,79.65,141840.0,69.3554,69.3815,69.338,69.3554,141840.0
2021-05-20 10:35:00,79.64,79.64,79.58,79.62,93343.0,69.3467,69.3467,69.2945,69.3293,93343.0
2021-05-20 10:40:00,79.62,79.66,79.6,79.65,303895.0,69.3293,69.3641,69.3119,69.3554,303895.0
2021-05-20 10:45:00,79.65,79.69,79.61,79.62,293846.0,69.3554,69.3902,69.3206,69.3293,293846.0
2021-05-20 10:50:00,79.63,79.67,79.63,79.64,96743.0,69.338,69.3728,69.338,69.3467,96743.0
2021-05-20 10:55:00,79.64,79.67,79.63,79.64,118000.0,69.3467,69.3728,69.338,69.3467,118000.0
2021-05-20 11:00:00,79.64,79.69,79.64,79.67,161644.0,69.3467,69.3902,69.3467,69.3728,161644.0
2021-05-20 11:05:00,79.67,79.7,79.65,79.68,424793.0,69.3728,69.399,69.3554,69.3815,424793.0
2021-05-20 11:10:00,79.69,79.72,79.67,79.67,166653.0,69.3902,69.4164,69.3728,69.3728,166653.0
2021-05-20 11:15:00,79.68,79.71,79.68,79.7,109902.0,69.3815,69.4077,69.3815,69.399,109902.0
2021-05-20 11:20:00,79.7,79.74,79.69,79.72,136050.0,69.399,69.4338,69.3902,69.4164,136050.0
2021-05-20 11:25:00,79.72,79.81,79.71,79.8,618886.0,69.4164,69.4947,69.4077,69.486,618886.0
2021-05-20 11:30:00,79.79,79.87,79.79,79.87,1301271.0,69.4773,69.547,69.4773,69.547,1301271.0
2021-05-20 11:35:00,79.87,79.92,79.87,79.92,909377.0,69.547,69.5905,69.547,69.5905,909377.0
2021-05-20 11:40:00,79.91,80.0,79.91,80.0,622879.0,69.5818,69.6602,69.5818,69.6602,622879.0
2021-05-20 11:45:00,79.99,80.03,79.99,80.02,107845.0,69.6515,69.6863,69.6515,69.6776,107845.0
2021-05-20 11:50:00,80.03,80.04,79.94,79.95,148812.0,69.6863,69.695,69.6079,69.6166,148812.0
2021-05-20 11:55:00,79.95,79.99,79.94,79.95,158172.0,69.6166,69.6515,69.6079,69.6166,158172.0
2021-05-20 12:00:00,79.95,79.96,79.85,79.89,489759.0,69.6166,69.6253,69.5296,69.5644,489759.0
2021-05-20 12:05:00,79.89,79.89,79.84,79.87,133895.0,69.5644,69.5644,69.5209,69.547,133895.0
2021-05-20 12:10:00,79.87,79.89,79.84,79.85,176253.0,69.547,69.5644,69.5209,69.5296,176253.0
2021-05-20 12:15:00,79.84,79.87,79.83,79.84,146602.0,69.5209,69.547,69.5121,69.5209,146602.0
2021-05-20 12:20:00,79.84,79.86,79.8,79.83,146559.0,69.5209,69.5383,69.486,69.5121,146559.0
2021-05-20 12:25:00,79.83,79.84,79.81,79.81,166686.0,69.5121,69.5209,69.4947,69.4947,166686.0
2021-05-20 12:30:00,79.83,79.86,79.83,79.84,121574.0,69.5121,69.5383,69.5121,69.5209,121574.0
2021-05-20 12:35:00,79.83,79.83,79.73,79.76,159904.0,69.5121,69.5121,69.4251,69.4512,159904.0
2021-05-20 12:40:00,79.76,79.8,79.75,79.76,180042.0,69.4512,69.486,69.4425,69.4512,180042.0
2021-05-20 12:45:00,79.77,79.81,79.77,79.81,95799.0,69.4599,69.4947,69.4599,69.4947,95799.0
2021-05-20 12:50:00,79.8,79.84,79.79,79.82,204925.0,69.486,69.5209,69.4773,69.5034,204925.0
2021-05-20 12:55:00,79.82,79.85,79.81,79.83,105864.0,69.5034,69.5296,69.4947,69.5121,105864.0
2021-05-20 13:00:00,79.82,79.83,79.8,79.81,48097.0,69.5034,69.5121,69.486,69.4947,48097.0
2021-05-20 13:05:00,79.81,79.85,79.8,79.83,146183.0,69.4947,69.5296,69.486,69.5121,146183.0
2021-05-20 13:10:00,79.83,79.86,79.83,79.84,406548.0,69.5121,69.5383,69.5121,69.5209,406548.0
2021-05-20 13:15:00,79.84,79.86,79.83,79.84,94949.0,69.5209,69.5383,69.5121,69.5209,94949.0
2021-05-20 13:20:00,79.84,79.85,79.83,79.84,43522.0,69.5209,69.5296,69.5121,69.5209,43522.0
2021-05-20 13:25:00,79.84,79.86,79.81,79.85,67045.0,69.5209,69.5383,69.4947,69.5296,67045.0
2021-05-20 13:30:00,79.85,79.86,79.83,79.84,23920.0,69.5296,69.5383,69.5121,69.5209,23920.0
2021-05-20 13:35:00,79.84,79.84,79.82,79.83,89314.0,69.5209,69.5209,69.5034,69.5121,89314.0
2021-05-20 13:40:00,79.83,79.84,79.82,79.83,44142.0,69.5121,69.5209,69.5034,69.5121,44142.0
2021-05-20 13:45:00,79.83,79.84,79.81,79.84,175890.0,69.5121,69.5209,69.4947,69.5209,175890.0
2021-05-20 13:50:00,79.84,79.84,79.73,79.76,173584.0,69.5209,69.5209,69.4251,69.4512,173584.0
2021-05-20 13:55:00,79.75,79.81,79.73,79.8,33653.0,69.4425,69.4947,69.4251,69.486,33653.0
2021-05-20 14:00:00,79.8,79.87,79.79,79.82,67579.0,69.486,69.547,69.4773,69.5034,67579.0
2021-05-20 14:05:00,79.83,79.85,79.82,79.84,92735.0,69.5121,69.5296,69.5034,69.5209,92735.0
2021-05-20 14:10:00,79.84,79.85,79.81,79.83,130683.0,69.5209,69.5296,69.4947,69.5121,130683.0
2021-05-20 14:15:00,79.83,79.85,79.8,79.84,49938.0,69.5121,69.5296,69.486,69.5209,49938.0
2021-05-20 14:20:00,79.84,79.86,79.82,79.84,112633.0,69.5209,69.5383,69.5034,69.5209,112633.0
2021-05-20 14:25:00,79.85,79.88,79.81,79.88,35472.0,69.5296,69.5557,69.4947,69.5557,35472.0
2021-05-20 14:30:00,79.89,79.89,79.83,79.84,130435.0,69.5644,69.5644,69.5121,69.5209,130435.0
2021-05-20 14:35:00,79.84,79.86,79.83,79.86,62621.0,69.5209,69.5383,69.5121,69.5383,62621.0
2021-05-20 14:40:00,79.85,79.88,79.84,79.84,134690.0,69.5296,69.5557,69.5209,69.5209,134690.0
2021-05-20 14:45:00,79.85,79.87,79.83,79.86,93392.0,69.5296,69.547,69.5121,69.5383,93392.0
2021-05-20 14:50:00,79.86,79.92,79.85,79.92,130911.0,69.5383,69.5905,69.5296,69.5905,130911.0
2021-05-20 14:55:00,79.91,79.92,79.88,79.9,172576.0,69.5818,69.5905,69.5557,69.5731,172576.0
2021-05-20 15:00:00,79.9,79.92,79.86,79.92,144259.0,69.5731,69.5905,69.5383,69.5905,144259.0
2021-05-20 15:05:00,79.91,79.92,79.88,79.91,59980.0,69.5818,69.5905,69.5557,69.5818,59980.0
2021-05-20 15:10:00,79.91,79.94,79.9,79.93,100434.0,69.5818,69.6079,69.5731,69.5992,100434.0
2021-05-20 15:15:00,79.93,79.97,79.92,79.96,41832.0,69.5992,69.6341,69.5905,69.6253,41832.0
2021-05-20 15:20:00,79.97,80.03,79.96,80.03,163301.0,69.6341,69.6863,69.6253,69.6863,163301.0
2021-05-20 15:25:00,80.03,80.05,80.02,80.03,134976.0,69.6863,69.7037,69.6776,69.6863,134976.0
2021-05-20 15:30:00,80.03,80.03,79.96,79.97,490284.0,69.6863,69.6863,69.6253,69.6341,490284.0
2021-05-20 15:35:00,79.97,79.99,79.95,79.95,292579.0,69.6341,69.6515,69.6166,69.6166,292579.0
2021-05-20 15:40:00,79.95,79.97,79.92,79.95,455495.0,69.6166,69.6341,69.5905,69.6166,455495.0
2021-05-20 15:45:00,79.95,79.98,79.9,79.91,283497.0,69.6166,69.6428,69.5731,69.5818,283497.0
2021-05-20 15:50:00,79.91,79.95,79.88,79.94,679431.0,69.5818,69.6166,69.5557,69.6079,679431.0
2021-05-20 15:55:00,79.93,79.94,79.89,79.93,2524239.0,69.5992,69.6079,69.5644,69.5992,2524239.0
2021-05-21 09:30:00,80.18,80.19,80.13,80.16,351416.0,69.8169,69.8256,69.7734,69.7995,351416.0
2021-05-21 09:35:00,80.16,80.18,80.13,80.16,105661.0,69.7995,69.8169,69.7734,69.7995,105661.0
2021-05-21 09:40:00,80.17,80.21,80.15,80.16,179961.0,69.8082,69.843,69.7908,69.7995,179961.0
2021-05-21 09:45:00,80.16,80.16,80.07,80.09,224798.0,69.7995,69.7995,69.7211,69.7385,224798.0
2021-05-21 09:50:00,80.09,80.16,80.04,80.13,287675.0,69.7385,69.7995,69.695,69.7734,287675.0
2021-05-21 09:55:00,80.12,80.21,80.12,80.2,184000.0,69.7647,69.843,69.7647,69.8343,184000.0
2021-05-21 10:00:00,80.2,80.21,80.1,80.11,288825.0,69.8343,69.843,69.7473,69.756,288825.0
2021-05-21 10:05:00,80.11,80.14,80.07,80.12,322301.0,69.756,69.7821,69.7211,69.7647,322301.0
2021-05-21 10:10:00,80.12,80.15,80.05,80.06,285112.0,69.7647,69.7908,69.7037,69.7124,285112.0
2021-05-21 10:15:00,80.06,80.1,80.03,80.05,431727.0,69.7124,69.7473,69.6863,69.7037,431727.0
2021-05-21 10:20:00,80.06,80.07,80.01,80.02,169081.0,69.7124,69.7211,69.6689,69.6776,169081.0
2021-05-21 10:25:00,80.02,80.06,80.01,80.02,371979.0,69.6776,69.7124,69.6689,69.6776,371979.0
2021-05-21 10:30:00,80.02,80.08,80.0,80.07,285789.0,69.6776,69.7298,69.6602,69.7211,285789.0
2021-05-21 10:35:00,80.07,80.08,79.94,79.98,573232.0,69.7211,69.7298,69.6079,69.6428,573232.0
2021-05-21 10:40:00,79.98,79.99,79.94,79.98,207539.0,69.6428,69.6515,69.6079,69.6428,207539.0
2021-05-21 10:45:00,79.97,80.0,79.93,79.99,566110.0,69.6341,69.6602,69.5992,69.6515,566110.0
2021-05-21 10:50:00,79.99,80.03,79.99,79.99,311320.0,69.6515,69.6863,69.6515,69.6515,311320.0
2021-05-21 10:55:00,80.0,80.05,79.99,80.04,268809.0,69.6602,69.7037,69.6515,69.695,268809.0
2021-05-21 11:00:00,80.04,80.05,80.0,80.01,283373.0,69.695,69.7037,69.6602,69.6689,283373.0
2021-05-21 11:05:00,80.02,80.05,80.01,80.02,219674.0,69.6776,69.7037,69.6689,69.6776,219674.0
2021-05-21 11:10:00,80.02,80.05,80.01,80.02,364666.0,69.6776,69.7037,69.6689,69.6776,364666.0
2021-05-21 11:15:00,80.02,80.06,80.01,80.06,324682.0,69.6776,69.7124,69.6689,69.7124,324682.0
2021-05-21 11:20:00,80.07,80.08,80.04,80.04,573196.0,69.7211,69.7298,69.695,69.695,573196.0
2021-05-21 11:25:00,80.04,80.08,79.97,80.0,438228.0,69.695,69.7298,69.6341,69.6602,438228.0
2021-05-21 11:30:00,79.99,80.03,79.98,80.02,329000.0,69.6515,69.6863,69.6428,69.6776,329000.0
2021-05-21 11:35:00,80.02,80.03,79.98,80.01,165799.0,69.6776,69.6863,69.6428,69.6689,165799.0
2021-05-21 11:40:00,80.01,80.04,80.0,80.02,187455.0,69.6689,69.695,69.6602,69.6776,187455.0
2021-05-21 11:45:00,80.02,80.03,79.98,79.99,458153.0,69.6776,69.6863,69.6428,69.6515,458153.0
2021-05-21 11:50:00,79.98,80.0,79.92,79.93,225059.0,69.6428,69.6602,69.5905,69.5992,225059.0
2021-05-21 11:55:00,79.94,79.95,79.89,79.92,179201.0,69.6079,69.6166,69.5644,69.5905,179201.0
2021-05-21 12:00:00,79.92,79.95,79.9,79.95,349545.0,69.5905,69.6166,69.5731,69.6166,349545.0
2021-05-21 12:05:00,79.94,79.96,79.85,79.87,811572.0,69.6079,69.6253,69.5296,69.547,811572.0
2021-05-21 12:10:00,79.87,79.93,79.86,79.91,394999.0,69.547,69.5992,69.5383,69.5818,394999.0
2021-05-21 12:15:00,79.91,79.93,79.89,79.92,132012.0,69.5818,69.5992,69.5644,69.5905,132012.0
2021-05-21 12:20:00,79.92,79.94,79.9,79.92,218778.0,69.5905,69.6079,69.5731,69.5905,218778.0
2021-05-21 12:25:00,79.92,79.94,79.89,79.93,37559.0,69.5905,69.6079,69.5644,69.5992,37559.0
2021-05-21 12:30:00,79.92,79.95,79.91,79.91,51076.0,69.5905,69.6166,69.5818,69.5818,51076.0
2021-05-21 12:35:00,79.92,79.94,79.9,79.92,70257.0,69.5905,69.6079,69.5731,69.5905,70257.0
2021-05-21 12:40:00,79.93,79.97,79.93,79.95,210922.0,69.5992,69.6341,69.5992,69.6166,210922.0
2021-05-21 12:45:00,79.95,79.95,79.88,79.9,75264.0,69.6166,69.6166,69.5557,69.5731,75264.0
2021-05-21 12:50:00,79.9,79.9,79.82,79.82,137313.0,69.5731,69.5731,69.5034,69.5034,137313.0
2021-05-21 12:55:00,79.82,79.84,79.76,79.82,140857.0,69.5034,69.5209,69.4512,69.5034,140857.0
2021-05-21 13:00:00,79.81,79.86,79.81,79.86,65367.0,69.4947,69.5383,69.4947,69.5383,65367.0
2021-05-21 13:05:00,79.86,79.88,79.84,79.86,206153.0,69.5383,69.5557,69.5209,69.5383,206153.0
2021-05-21 13:10:00,79.86,79.89,79.84,79.84,67514.0,69.5383,69.5644,69.5209,69.5209,67514.0
2021-05-21 13:15:00,79.84,79.87,79.83,79.84,49797.0,69.5209,69.547,69.5121,69.5209,49797.0
2021-05-21 13:20:00,79.84,79.91,79.84,79.88,106049.0,69.5209,69.5818,69.5209,69.5557,106049.0
2021-05-21 13:25:00,79.87,79.92,79.87,79.91,61615.0,69.547,69.5905,69.547,69.5818,61615.0
2021-05-21 13:30:00,79.91,79.96,79.9,79.96,99111.0,69.5818,69.6253,69.5731,69.6253,99111.0
2021-05-21 13:35:00,79.96,79.98,79.95,79.98,297112.0,69.6253,69.6428,69.6166,69.6428,297112.0
2021-05-21 13:40:00,79.97,79.97,79.93,79.95,49793.0,69.6341,69.6341,69.5992,69.6166,49793.0
2021-05-21 13:45:00,79.95,79.97,79.94,79.97,30615.0,69.6166,69.6341,69.6079,69.6341,30615.0
2021-05-21 13:50:00,79.97,79.98,79.96,79.97,27454.0,69.6341,69.6428,69.6253,69.6341,27454.0
2021-05-21 13:55:00,79.97,79.99,79.95,79.98,37654.0,69.6341,69.6515,69.6166,69.6428,37654.0
2021-05-21 14:00:00,79.98,80.0,79.96,79.98,95933.0,69.6428,69.6602,69.6253,69.6428,95933.0
2021-05-21 14:05:00,79.98,80.03,79.97,80.02,106046.0,69.6428,69.6863,69.6341,69.6776,106046.0
2021-05-21 14:10:00,80.01,80.07,80.01,80.06,266591.0,69.6689,69.7211,69.6689,69.7124,266591.0
2021-05-21 14:15:00,80.06,80.07,80.02,80.06,2907913.0,69.7124,69.7211,69.6776,69.7124,2907913.0
2021-05-21 14:20:00,80.05,80.06,80.02,80.05,49146.0,69.7037,69.7124,69.6776,69.7037,49146.0
2021-05-21 14:25:00,80.04,80.05,80.0,80.01,70590.0,69.695,69.7037,69.6602,69.6689,70590.0
2021-05-21 14:30:00,80.02,80.05,80.01,80.04,63469.0,69.6776,69.7037,69.6689,69.695,63469.0
2021-05-21 14:35:00,80.04,80.05,79.97,80.01,423274.0,69.695,69.7037,69.6341,69.6689,423274.0
2021-05-21 14:40:00,80.01,80.04,80.0,80.03,105027.0,69.6689,69.695,69.6602,69.6863,105027.0
2021-05-21 14:45:00,80.03,80.08,80.03,80.05,75188.0,69.6863,69.7298,69.6863,69.7037,75188.0
2021-05-21 14:50:00,80.06,80.09,80.05,80.09,75341.0,69.7124,69.7385,69.7037,69.7385,75341.0
2021-05-21 14:55:00,80.09,80.11,80.08,80.09,134685.0,69.7385,69.756,69.7298,69.7385,134685.0
2021-05-21 15:00:00,80.09,80.1,80.05,80.09,992906.0,69.7385,69.7473,69.7037,69.7385,992906.0
2021-05-21 15:05:00,80.09,80.12,80.08,80.11,487130.0,69.7385,69.7647,69.7298,69.756,487130.0
2021-05-21 15:10:00,80.11,80.16,80.1,80.15,136880.0,69.756,69.7995,69.7473,69.7908,136880.0
2021-05-21 15:15:00,80.14,80.17,80.13,80.15,84366.0,69.7821,69.8082,69.7734,69.7908,84366.0
2021-05-21 15:20:00,80.14,80.18,80.14,80.17,118864.0,69.7821,69.8169,69.7821,69.8082,118864.0
2021-05-21 15:25:00,80.17,80.18,80.14,80.17,597085.0,69.8082,69.8169,69.7821,69.8082,597085.0
2021-05-21 15:30:00,80.17,80.18,80.11,80.13,825997.0,69.8082,69.8169,69.756,69.7734,825997.0
2021-05-21 15:35:00,80.14,80.17,80.12,80.13,222276.0,69.7821,69.8082,69.7647,69.7734,222276.0
2021-05-21 15:40:00,80.13,80.13,80.06,80.06,393898.0,69.7734,69.7734,69.7124,69.7124,393898.0
2021-05-21 15:45:00,80.06,80.09,80.04,80.09,701033.0,69.7124,69.7385,69.695,69.7385,701033.0
2021-05-21 15:50:00,80.09,80.12,80.07,80.08,749055.0,69.7385,69.7647,69.7211,69.7298,749055.0
2021-05-21 15:55:00,80.08,80.08,79.99,80.06,1720497.0,69.7298,69.7298,69.6515,69.7124,1720497.0
2021-05-24 09:30:00,80.25,80.26,80.19,80.23,349844.0,69.8779,69.8866,69.8256,69.8605,349844.0
2021-05-24 09:35:00,80.24,80.29,80.23,80.27,207769.0,69.8692,69.9127,69.8605,69.8953,207769.0
2021-05-24 09:40:00,80.28,80.37,80.26,80.33,264783.0,69.904,69.9824,69.8866,69.9475,264783.0
2021-05-24 09:45:00,80.33,80.35,80.29,80.32,263394.0,69.9475,69.9649,69.9127,69.9388,263394.0
2021-05-24 09:50:00,80.33,80.4,80.33,80.4,190275.0,69.9475,70.0085,69.9475,70.0085,190275.0
2021-05-24 09:55:00,80.4,80.41,80.36,80.38,253042.0,70.0085,70.0172,69.9736,69.9911,253042.0
2021-05-24 10:00:00,80.38,80.41,80.37,80.39,471730.0,69.9911,70.0172,69.9824,69.9998,471730.0
2021-05-24 10:05:00,80.4,80.45,80.37,80.44,183866.0,70.0085,70.052,69.9824,70.0433,183866.0
2021-05-24 10:10:00,80.44,80.44,80.41,80.44,104326.0,70.0433,70.0433,70.0172,70.0433,104326.0
2021-05-24 10:15:00,80.44,80.48,80.44,80.46,323505.0,70.0433,70.0781,70.0433,70.0607,323505.0
2021-05-24 10:20:00,80.47,80.52,80.47,80.48,85159.0,70.0694,70.113,70.0694,70.0781,85159.0
2021-05-24 10:25:00,80.48,80.49,80.45,80.48,38424.0,70.0781,70.0868,70.052,70.0781,38424.0
2021-05-24 10:30:00,80.49,80.51,80.47,80.48,164819.0,70.0868,70.1043,70.0694,70.0781,164819.0
2021-05-24 10:35:00,80.48,80.5,80.47,80.49,136518.0,70.0781,70.0956,70.0694,70.0868,136518.0
2021-05-24 10:40:00,80.49,80.52,80.49,80.51,54257.0,70.0868,70.113,70.0868,70.1043,54257.0
2021-05-24 10:45:00,80.51,80.51,80.48,80.49,76639.0,70.1043,70.1043,70.0781,70.0868,76639.0
2021-05-24 10:50:00,80.49,80.51,80.47,80.48,108189.0,70.0868,70.1043,70.0694,70.0781,108189.0
2021-05-24 10:55:00,80.49,80.5,80.48,80.49,239295.0,70.0868,70.0956,70.0781,70.0868,239295.0
2021-05-24 11:00:00,80.49,80.54,80.49,80.5,202903.0,70.0868,70.1304,70.0868,70.0956,202903.0
2021-05-24 11:05:00,80.5,80.52,80.49,80.52,177353.0,70.0956,70.113,70.0868,70.113,177353.0
2021-05-24 11:10:00,80.51,80.52,80.48,80.49,203548.0,70.1043,70.113,70.0781,70.0868,203548.0
2021-05-24 11:15:00,80.49,80.51,80.48,80.51,168047.0,70.0868,70.1043,70.0781,70.1043,168047.0
2021-05-24 11:20:00,80.51,80.52,80.5,80.51,237635.0,70.1043,70.113,70.0956,70.1043,237635.0
2021-05-24 11:25:00,80.52,80.54,80.51,80.54,246880.0,70.113,70.1304,70.1043,70.1304,246880.0
2021-05-24 11:30:00,80.54,80.56,80.5,80.51,289995.0,70.1304,70.1478,70.0956,70.1043,289995.0
2021-05-24 11:35:00,80.51,80.52,80.47,80.48,130292.0,70.1043,70.113,70.0694,70.0781,130292.0
2021-05-24 11:40:00,80.48,80.49,80.46,80.48,145268.0,70.0781,70.0868,70.0607,70.0781,145268.0
2021-05-24 11:45:00,80.47,80.5,80.46,80.47,337979.0,70.0694,70.0956,70.0607,70.0694,337979.0
2021-05-24 11:50:00,80.47,80.48,80.44,80.47,67522.0,70.0694,70.0781,70.0433,70.0694,67522.0
2021-05-24 11:55:00,80.45,80.46,80.42,80.44,41300.0,70.052,70.0607,70.0259,70.0433,41300.0
2021-05-24 12:00:00,80.44,80.47,80.44,80.45,27474.0,70.0433,70.0694,70.0433,70.052,27474.0
2021-05-24 12:05:00,80.45,80.46,80.4,80.41,20796.0,70.052,70.0607,70.0085,70.0172,20796.0
2021-05-24 12:10:00,80.41,80.43,80.39,80.42,74286.0,70.0172,70.0346,69.9998,70.0259,74286.0
2021-05-24 12:15:00,80.43,80.45,80.43,80.44,43331.0,70.0346,70.052,70.0346,70.0433,43331.0
2021-05-24 12:20:00,80.44,80.46,80.42,80.43,46422.0,70.0433,70.0607,70.0259,70.0346,46422.0
2021-05-24 12:25:00,80.42,80.44,80.38,80.4,36808.0,70.0259,70.0433,69.9911,70.0085,36808.0
2021-05-24 12:30:00,80.4,80.43,80.4,80.43,55918.0,70.0085,70.0346,70.0085,70.0346,55918.0
2021-05-24 12:35:00,80.43,80.46,80.42,80.45,63368.0,70.0346,70.0607,70.0259,70.052,63368.0
2021-05-24 12:40:00,80.45,80.46,80.44,80.45,22526.0,70.052,70.0607,70.0433,70.052,22526.0
2021-05-24 12:45:00,80.45,80.47,80.44,80.46,219778.0,70.052,70.0694,70.0433,70.0607,219778.0
2021-05-24 12:50:00,80.46,80.47,80.44,80.45,13628.0,70.0607,70.0694,70.0433,70.052,13628.0
2021-05-24 12:55:00,80.45,80.47,80.45,80.45,32058.0,70.052,70.0694,70.052,70.052,32058.0
2021-05-24 13:00:00,80.46,80.47,80.45,80.47,76366.0,70.0607,70.0694,70.052,70.0694,76366.0
2021-05-24 13:05:00,80.47,80.47,80.41,80.41,67146.0,70.0694,70.0694,70.0172,70.0172,67146.0
2021-05-24 13:10:00,80.41,80.44,80.41,80.44,15513.0,70.0172,70.0433,70.0172,70.0433,15513.0
2021-05-24 13:15:00,80.44,80.45,80.42,80.44,15463.0,70.0433,70.052,70.0259,70.0433,15463.0
2021-05-24 13:20:00,80.44,80.46,80.44,80.45,24221.0,70.0433,70.0607,70.0433,70.052,24221.0
2021-05-24 13:25:00,80.45,80.49,80.44,80.49,48915.0,70.052,70.0868,70.0433,70.0868,48915.0
2021-05-24 13:30:00,80.5,80.51,80.47,80.51,23570.0,70.0956,70.1043,70.0694,70.1043,23570.0
2021-05-24 13:35:00,80.51,80.51,80.47,80.49,43630.0,70.1043,70.1043,70.0694,70.0868,43630.0
2021-05-24 13:40:00,80.48,80.49,80.47,80.49,44686.0,70.0781,70.0868,70.0694,70.0868,44686.0
2021-05-24 13:45:00,80.49,80.52,80.49,80.51,30572.0,70.0868,70.113,70.0868,70.1043,30572.0
2021-05-24 13:50:00,80.52,80.52,80.5,80.51,48340.0,70.113,70.113,70.0956,70.1043,48340.0
2021-05-24 13:55:00,80.51,80.52,80.51,80.51,15366.0,70.1043,70.113,70.1043,70.1043,15366.0
2021-05-24 14:00:00,80.52,80.54,80.52,80.54,56781.0,70.113,70.1304,70.113,70.1304,56781.0
2021-05-24 14:05:00,80.54,80.54,80.52,80.53,65338.0,70.1304,70.1304,70.113,70.1217,65338.0
2021-05-24 14:10:00,80.53,80.56,80.52,80.55,34741.0,70.1217,70.1478,70.113,70.1391,34741.0
2021-05-24 14:15:00,80.56,80.57,80.55,80.56,81132.0,70.1478,70.1565,70.1391,70.1478,81132.0
2021-05-24 14:20:00,80.57,80.57,80.55,80.57,96440.0,70.1565,70.1565,70.1391,70.1565,96440.0
2021-05-24 14:25:00,80.56,80.57,80.54,80.55,21750.0,70.1478,70.1565,70.1304,70.1391,21750.0
2021-05-24 14:30:00,80.55,80.57,80.55,80.56,56647.0,70.1391,70.1565,70.1391,70.1478,56647.0
2021-05-24 14:35:00,80.56,80.58,80.55,80.58,58869.0,70.1478,70.1652,70.1391,70.1652,58869.0
2021-05-24 14:40:00,80.57,80.58,80.56,80.58,22687.0,70.1565,70.1652,70.1478,70.1652,22687.0
2021-05-24 14:45:00,80.58,80.6,80.57,80.59,63425.0,70.1652,70.1826,70.1565,70.1739,63425.0
2021-05-24 14:50:00,80.59,80.61,80.58,80.61,512316.0,70.1739,70.1913,70.1652,70.1913,512316.0
2021-05-24 14:55:00,80.61,80.62,80.59,80.59,72092.0,70.1913,70.2,70.1739,70.1739,72092.0
2021-05-24 15:00:00,80.6,80.6,80.58,80.59,178490.0,70.1826,70.1826,70.1652,70.1739,178490.0
2021-05-24 15:05:00,80.59,80.61,80.58,80.59,89900.0,70.1739,70.1913,70.1652,70.1739,89900.0
2021-05-24 15:10:00,80.59,80.61,80.57,80.58,112991.0,70.1739,70.1913,70.1565,70.1652,112991.0
2021-05-24 15:15:00,80.58,80.58,80.55,80.56,78561.0,70.1652,70.1652,70.1391,70.1478,78561.0
2021-05-24 15:20:00,80.55,80.57,80.55,80.56,96801.0,70.1391,70.1565,70.1391,70.1478,96801.0
2021-05-24 15:25:00,80.56,80.57,80.54,80.56,76172.0,70.1478,70.1565,70.1304,70.1478,76172.0
2021-05-24 15:30:00,80.55,80.56,80.53,80.56,105073.0,70.1391,70.1478,70.1217,70.1478,105073.0
2021-05-24 15:35:00,80.56,80.56,80.54,80.55,12310.0,70.1478,70.1478,70.1304,70.1391,12310.0
2021-05-24 15:40:00,80.54,80.56,80.54,80.55,66378.0,70.1304,70.1478,70.1304,70.1391,66378.0
2021-05-24 15:45:00,80.55,80.58,80.54,80.56,100529.0,70.1391,70.1652,70.1304,70.1478,100529.0
2021-05-24 15:50:00,80.56,80.56,80.53,80.53,325344.0,70.1478,70.1478,70.1217,70.1217,325344.0
2021-05-24 15:55:00,80.53,80.54,80.47,80.51,763788.0,70.1217,70.1304,70.0694,70.1043,763788.0
2021-05-25 09:30:00,80.77,80.79,80.7,80.74,412858.0,70.3307,70.3481,70.2697,70.3045,412858.0
2021-05-25 09:35:00,80.73,80.77,80.72,80.77,134222.0,70.2958,70.3307,70.2871,70.3307,134222.0
2021-05-25 09:40:00,80.77,80.84,80.77,80.82,112116.0,70.3307,70.3916,70.3307,70.3742,112116.0
2021-05-25 09:45:00,80.83,80.84,80.73,80.73,194259.0,70.3829,70.3916,70.2958,70.2958,194259.0
2021-05-25 09:50:00,80.73,80.74,80.59,80.65,347970.0,70.2958,70.3045,70.1739,70.2262,347970.0
2021-05-25 09:55:00,80.65,80.7,80.63,80.66,216850.0,70.2262,70.2697,70.2088,70.2349,216850.0
2021-05-25 10:00:00,80.66,80.72,80.64,80.71,139598.0,70.2349,70.2871,70.2175,70.2784,139598.0
2021-05-25 10:05:00,80.72,80.72,80.67,80.69,72335.0,70.2871,70.2871,70.2436,70.261,72335.0
2021-05-25 10:10:00,80.69,80.7,80.61,80.67,245004.0,70.261,70.2697,70.1913,70.2436,245004.0
2021-05-25 10:15:00,80.67,80.71,80.67,80.69,137368.0,70.2436,70.2784,70.2436,70.261,137368.0
2021-05-25 10:20:00,80.69,80.76,80.68,80.74,126992.0,70.261,70.3219,70.2523,70.3045,126992.0
2021-05-25 10:25:00,80.74,80.76,80.72,80.75,89056.0,70.3045,70.3219,70.2871,70.3132,89056.0
2021-05-25 10:30:00,80.75,80.76,80.68,80.68,140340.0,70.3132,70.3219,70.2523,70.2523,140340.0
2021-05-25 10:35:00,80.68,80.72,80.67,80.72,79431.0,70.2523,70.2871,70.2436,70.2871,79431.0
2021-05-25 10:40:00,80.73,80.74,80.67,80.73,81051.0,70.2958,70.3045,70.2436,70.2958,81051.0
2021-05-25 10:45:00,80.73,80.74,80.71,80.72,150579.0,70.2958,70.3045,70.2784,70.2871,150579.0
2021-05-25 10:50:00,80.71,80.73,80.64,80.65,116619.0,70.2784,70.2958,70.2175,70.2262,116619.0
2021-05-25 10:55:00,80.65,80.71,80.65,80.67,244483.0,70.2262,70.2784,70.2262,70.2436,244483.0
2021-05-25 11:00:00,80.67,80.69,80.6,80.63,106785.0,70.2436,70.261,70.1826,70.2088,106785.0
2021-05-25 11:05:00,80.62,80.64,80.59,80.63,100498.0,70.2,70.2175,70.1739,70.2088,100498.0
2021-05-25 11:10:00,80.63,80.67,80.61,80.66,59516.0,70.2088,70.2436,70.1913,70.2349,59516.0
2021-05-25 11:15:00,80.66,80.66,80.56,80.58,177425.0,70.2349,70.2349,70.1478,70.1652,177425.0
2021-05-25 11:20:00,80.58,80.6,80.55,80.56,162590.0,70.1652,70.1826,70.1391,70.1478,162590.0
2021-05-25 11:25:00,80.55,80.56,80.48,80.51,287076.0,70.1391,70.1478,70.0781,70.1043,287076.0
2021-05-25 11:30:00,80.51,80.53,80.41,80.42,575533.0,70.1043,70.1217,70.0172,70.0259,575533.0
2021-05-25 11:35:00,80.43,80.47,80.43,80.44,189494.0,70.0346,70.0694,70.0346,70.0433,189494.0
2021-05-25 11:40:00,80.43,80.47,80.41,80.47,96693.0,70.0346,70.0694,70.0172,70.0694,96693.0
2021-05-25 11:45:00,80.47,80.52,80.45,80.5,162782.0,70.0694,70.113,70.052,70.0956,162782.0
2021-05-25 11:50:00,80.51,80.52,80.48,80.5,97912.0,70.1043,70.113,70.0781,70.0956,97912.0
2021-05-25 11:55:00,80.51,80.54,80.48,80.53,75509.0,70.1043,70.1304,70.0781,70.1217,75509.0
2021-05-25 12:00:00,80.53,80.54,80.5,80.51,12764.0,70.1217,70.1304,70.0956,70.1043,12764.0
2021-05-25 12:05:00,80.51,80.54,80.48,80.53,233900.0,70.1043,70.1304,70.0781,70.1217,233900.0
2021-05-25 12:10:00,80.53,80.55,80.52,80.55,49054.0,70.1217,70.1391,70.113,70.1391,49054.0
2021-05-25 12:15:00,80.54,80.56,80.53,80.56,42722.0,70.1304,70.1478,70.1217,70.1478,42722.0
2021-05-25 12:20:00,80.56,80.59,80.56,80.57,37622.0,70.1478,70.1739,70.1478,70.1565,37622.0
2021-05-25 12:25:00,80.57,80.6,80.56,80.58,48074.0,70.1565,70.1826,70.1478,70.1652,48074.0
2021-05-25 12:30:00,80.59,80.63,80.59,80.62,147917.0,70.1739,70.2088,70.1739,70.2,147917.0
2021-05-25 12:35:00,80.62,80.63,80.58,80.6,95637.0,70.2,70.2088,70.1652,70.1826,95637.0
2021-05-25 12:40:00,80.6,80.61,80.58,80.6,34975.0,70.1826,70.1913,70.1652,70.1826,34975.0
2021-05-25 12:45:00,80.6,80.61,80.57,80.57,62235.0,70.1826,70.1913,70.1565,70.1565,62235.0
2021-05-25 12:50:00,80.56,80.61,80.56,80.61,64752.0,70.1478,70.1913,70.1478,70.1913,64752.0
2021-05-25 12:55:00,80.61,80.61,80.59,80.59,35022.0,70.1913,70.1913,70.1739,70.1739,35022.0
2021-05-25 13:00:00,80.6,80.6,80.54,80.54,325464.0,70.1826,70.1826,70.1304,70.1304,325464.0
2021-05-25 13:05:00,80.54,80.57,80.52,80.56,85982.0,70.1304,70.1565,70.113,70.1478,85982.0
2021-05-25 13:10:00,80.56,80.6,80.55,80.59,152756.0,70.1478,70.1826,70.1391,70.1739,152756.0
2021-05-25 13:15:00,80.59,80.61,80.57,80.59,129897.0,70.1739,70.1913,70.1565,70.1739,129897.0
2021-05-25 13:20:00,80.59,80.65,80.59,80.64,89124.0,70.1739,70.2262,70.1739,70.2175,89124.0
2021-05-25 13:25:00,80.64,80.64,80.61,80.64,46653.0,70.2175,70.2175,70.1913,70.2175,46653.0
2021-05-25 13:30:00,80.64,80.66,80.62,80.64,55060.0,70.2175,70.2349,70.2,70.2175,55060.0
2021-05-25 13:35:00,80.64,80.67,80.61,80.65,135302.0,70.2175,70.2436,70.1913,70.2262,135302.0
2021-05-25 13:40:00,80.65,80.65,80.6,80.62,133961.0,70.2262,70.2262,70.1826,70.2,133961.0
2021-05-25 13:45:00,80.62,80.64,80.61,80.62,25159.0,70.2,70.2175,70.1913,70.2,25159.0
2021-05-25 13:50:00,80.62,80.64,80.6,80.62,33963.0,70.2,70.2175,70.1826,70.2,33963.0
2021-05-25 13:55:00,80.62,80.63,80.6,80.61,78901.0,70.2,70.2088,70.1826,70.1913,78901.0
2021-05-25 14:00:00,80.62,80.62,80.57,80.59,77385.0,70.2,70.2,70.1565,70.1739,77385.0
2021-05-25 14:05:00,80.59,80.6,80.57,80.59,104492.0,70.1739,70.1826,70.1565,70.1739,104492.0
2021-05-25 14:10:00,80.59,80.61,80.57,80.59,284389.0,70.1739,70.1913,70.1565,70.1739,284389.0
2021-05-25 14:15:00,80.59,80.59,80.55,80.55,111046.0,70.1739,70.1739,70.1391,70.1391,111046.0
2021-05-25 14:20:00,80.55,80.56,80.52,80.52,103628.0,70.1391,70.1478,70.113,70.113,103628.0
2021-05-25 14:25:00,80.52,80.54,80.51,80.52,47235.0,70.113,70.1304,70.1043,70.113,47235.0
2021-05-25 14:30:00,80.51,80.55,80.5,80.54,80037.0,70.1043,70.1391,70.0956,70.1304,80037.0
2021-05-25 14:35:00,80.53,80.58,80.53,80.58,15270.0,70.1217,70.1652,70.1217,70.1652,15270.0
2021-05-25 14:40:00,80.58,80.61,80.57,80.59,49967.0,70.1652,70.1913,70.1565,70.1739,49967.0
2021-05-25 14:45:00,80.59,80.59,80.55,80.56,28598.0,70.1739,70.1739,70.1391,70.1478,28598.0
2021-05-25 14:50:00,80.57,80.58,80.52,80.54,111557.0,70.1565,70.1652,70.113,70.1304,111557.0
2021-05-25 14:55:00,80.55,80.57,80.53,80.55,42652.0,70.1391,70.1565,70.1217,70.1391,42652.0
2021-05-25 15:00:00,80.54,80.54,80.47,80.47,137666.0,70.1304,70.1304,70.0694,70.0694,137666.0
2021-05-25 15:05:00,80.47,80.52,80.47,80.48,146344.0,70.0694,70.113,70.0694,70.0781,146344.0
2021-05-25 15:10:00,80.48,80.5,80.46,80.47,126770.0,70.0781,70.0956,70.0607,70.0694,126770.0
2021-05-25 15:15:00,80.46,80.49,80.46,80.48,179479.0,70.0607,70.0868,70.0607,70.0781,179479.0
2021-05-25 15:20:00,80.48,80.54,80.47,80.53,97562.0,70.0781,70.1304,70.0694,70.1217,97562.0
2021-05-25 15:25:00,80.53,80.55,80.51,80.52,109566.0,70.1217,70.1391,70.1043,70.113,109566.0
2021-05-25 15:30:00,80.52,80.52,80.45,80.46,203638.0,70.113,70.113,70.052,70.0607,203638.0
2021-05-25 15:35:00,80.46,80.51,80.45,80.5,295194.0,70.0607,70.1043,70.052,70.0956,295194.0
2021-05-25 15:40:00,80.49,80.52,80.48,80.51,178065.0,70.0868,70.113,70.0781,70.1043,178065.0
2021-05-25 15:45:00,80.51,80.51,80.45,80.46,87213.0,70.1043,70.1043,70.052,70.0607,87213.0
2021-05-25 15:50:00,80.46,80.49,80.42,80.45,793836.0,70.0607,70.0868,70.0259,70.052,793836.0
2021-05-25 15:55:00,80.45,80.57,80.44,80.55,1511492.0,70.052,70.1565,70.0433,70.1391,1511492.0
2021-05-26 09:30:00,80.45,80.55,80.43,80.53,418339.0,70.052,70.1391,70.0346,70.1217,418339.0
2021-05-26 09:35:00,80.53,80.53,80.43,80.48,184445.0,70.1217,70.1217,70.0346,70.0781,184445.0
2021-05-26 09:40:00,80.48,80.5,80.44,80.48,458071.0,70.0781,70.0956,70.0433,70.0781,458071.0
2021-05-26 09:45:00,80.48,80.49,80.37,80.38,252916.0,70.0781,70.0868,69.9824,69.9911,252916.0
2021-05-26 09:50:00,80.37,80.45,80.35,80.43,232894.0,69.9824,70.052,69.9649,70.0346,232894.0
2021-05-26 09:55:00,80.43,80.45,80.38,80.41,129471.0,70.0346,70.052,69.9911,70.0172,129471.0
2021-05-26 10:00:00,80.41,80.5,80.39,80.49,410377.0,70.0172,70.0956,69.9998,70.0868,410377.0
2021-05-26 10:05:00,80.49,80.5,80.43,80.48,319780.0,70.0868,70.0956,70.0346,70.0781,319780.0
2021-05-26 10:10:00,80.48,80.55,80.48,80.54,410587.0,70.0781,70.1391,70.0781,70.1304,410587.0
2021-05-26 10:15:00,80.54,80.6,80.53,80.6,190914.0,70.1304,70.1826,70.1217,70.1826,190914.0
2021-05-26 10:20:00,80.6,80.62,80.59,80.62,119794.0,70.1826,70.2,70.1739,70.2,119794.0
2021-05-26 10:25:00,80.62,80.62,80.55,80.57,170046.0,70.2,70.2,70.1391,70.1565,170046.0
2021-05-26 10:30:00,80.58,80.63,80.58,80.61,76475.0,70.1652,70.2088,70.1652,70.1913,76475.0
2021-05-26 10:35:00,80.61,80.61,80.56,80.57,52574.0,70.1913,70.1913,70.1478,70.1565,52574.0
2021-05-26 10:40:00,80.58,80.6,80.53,80.54,71265.0,70.1652,70.1826,70.1217,70.1304,71265.0
2021-05-26 10:45:00,80.54,80.58,80.54,80.57,103686.0,70.1304,70.1652,70.1304,70.1565,103686.0
2021-05-26 10:50:00,80.57,80.57,80.5,80.52,37969.0,70.1565,70.1565,70.0956,70.113,37969.0
2021-05-26 10:55:00,80.53,80.53,80.5,80.51,450696.0,70.1217,70.1217,70.0956,70.1043,450696.0
2021-05-26 11:00:00,80.51,80.54,80.5,80.51,83114.0,70.1043,70.1304,70.0956,70.1043,83114.0
2021-05-26 11:05:00,80.51,80.54,80.51,80.53,50164.0,70.1043,70.1304,70.1043,70.1217,50164.0
2021-05-26 11:10:00,80.53,80.53,80.49,80.5,148271.0,70.1217,70.1217,70.0868,70.0956,148271.0
2021-05-26 11:15:00,80.51,80.51,80.46,80.49,185063.0,70.1043,70.1043,70.0607,70.0868,185063.0
2021-05-26 11:20:00,80.49,80.5,80.45,80.47,151818.0,70.0868,70.0956,70.052,70.0694,151818.0
2021-05-26 11:25:00,80.47,80.47,80.44,80.45,300667.0,70.0694,70.0694,70.0433,70.052,300667.0
2021-05-26 11:30:00,80.44,80.45,80.38,80.41,480320.0,70.0433,70.052,69.9911,70.0172,480320.0
2021-05-26 11:35:00,80.42,80.46,80.4,80.44,67302.0,70.0259,70.0607,70.0085,70.0433,67302.0
2021-05-26 11:40:00,80.44,80.46,80.43,80.45,262301.0,70.0433,70.0607,70.0346,70.052,262301.0
2021-05-26 11:45:00,80.45,80.48,80.44,80.47,38514.0,70.052,70.0781,70.0433,70.0694,38514.0
2021-05-26 11:50:00,80.47,80.48,80.45,80.46,170895.0,70.0694,70.0781,70.052,70.0607,170895.0
2021-05-26 11:55:00,80.46,80.49,80.46,80.48,287154.0,70.0607,70.0868,70.0607,70.0781,287154.0
2021-05-26 12:00:00,80.49,80.52,80.48,80.5,189651.0,70.0868,70.113,70.0781,70.0956,189651.0
2021-05-26 12:05:00,80.5,80.51,80.48,80.49,31749.0,70.0956,70.1043,70.0781,70.0868,31749.0
2021-05-26 12:10:00,80.48,80.5,80.47,80.5,50435.0,70.0781,70.0956,70.0694,70.0956,50435.0
2021-05-26 12:15:00,80.5,80.51,80.47,80.48,163155.0,70.0956,70.1043,70.0694,70.0781,163155.0
2021-05-26 12:20:00,80.48,80.49,80.45,80.46,39393.0,70.0781,70.0868,70.052,70.0607,39393.0
2021-05-26 12:25:00,80.45,80.49,80.45,80.49,13966.0,70.052,70.0868,70.052,70.0868,13966.0
2021-05-26 12:30:00,80.49,80.5,80.48,80.5,43245.0,70.0868,70.0956,70.0781,70.0956,43245.0
2021-05-26 12:35:00,80.49,80.5,80.48,80.49,19002.0,70.0868,70.0956,70.0781,70.0868,19002.0
2021-05-26 12:40:00,80.5,80.5,80.47,80.49,36745.0,70.0956,70.0956,70.0694,70.0868,36745.0
2021-05-26 12:45:00,80.49,80.51,80.48,80.5,13901.0,70.0868,70.1043,70.0781,70.0956,13901.0
2021-05-26 12:50:00,80.5,80.51,80.49,80.49,29821.0,70.0956,70.1043,70.0868,70.0868,29821.0
2021-05-26 12:55:00,80.48,80.5,80.48,80.49,49391.0,70.0781,70.0956,70.0781,70.0868,49391.0
2021-05-26 13:00:00,80.49,80.51,80.48,80.5,16966.0,70.0868,70.1043,70.0781,70.0956,16966.0
2021-05-26 13:05:00,80.51,80.53,80.43,80.45,263705.0,70.1043,70.1217,70.0346,70.052,263705.0
2021-05-26 13:10:00,80.46,80.48,80.45,80.45,114722.0,70.0607,70.0781,70.052,70.052,114722.0
2021-05-26 13:15:00,80.46,80.46,80.44,80.45,48558.0,70.0607,70.0607,70.0433,70.052,48558.0
2021-05-26 13:20:00,80.45,80.48,80.44,80.46,14562.0,70.052,70.0781,70.0433,70.0607,14562.0
2021-05-26 13:25:00,80.47,80.48,80.45,80.47,82898.0,70.0694,70.0781,70.052,70.0694,82898.0
2021-05-26 13:30:00,80.47,80.47,80.44,80.46,24957.0,70.0694,70.0694,70.0433,70.0607,24957.0
2021-05-26 13:35:00,80.46,80.46,80.43,80.45,27473.0,70.0607,70.0607,70.0346,70.052,27473.0
2021-05-26 13:40:00,80.45,80.47,80.38,80.38,47846.0,70.052,70.0694,69.9911,69.9911,47846.0
2021-05-26 13:45:00,80.39,80.41,80.37,80.4,83570.0,69.9998,70.0172,69.9824,70.0085,83570.0
2021-05-26 13:50:00,80.4,80.41,80.35,80.38,55958.0,70.0085,70.0172,69.9649,69.9911,55958.0
2021-05-26 13:55:00,80.38,80.4,80.37,80.37,39388.0,69.9911,70.0085,69.9824,69.9824,39388.0
2021-05-26 14:00:00,80.37,80.39,80.36,80.37,45051.0,69.9824,69.9998,69.9736,69.9824,45051.0
2021-05-26 14:05:00,80.37,80.4,80.36,80.4,58937.0,69.9824,70.0085,69.9736,70.0085,58937.0
2021-05-26 14:10:00,80.4,80.43,80.4,80.43,65898.0,70.0085,70.0346,70.0085,70.0346,65898.0
2021-05-26 14:15:00,80.43,80.45,80.42,80.45,82998.0,70.0346,70.052,70.0259,70.052,82998.0
2021-05-26 14:20:00,80.45,80.46,80.44,80.45,34376.0,70.052,70.0607,70.0433,70.052,34376.0
2021-05-26 14:25:00,80.45,80.46,80.43,80.45,279605.0,70.052,70.0607,70.0346,70.052,279605.0
2021-05-26 14:30:00,80.45,80.46,80.44,80.45,30826.0,70.052,70.0607,70.0433,70.052,30826.0
2021-05-26 14:35:00,80.45,80.48,80.45,80.47,39447.0,70.052,70.0781,70.052,70.0694,39447.0
2021-05-26 14:40:00,80.47,80.49,80.46,80.48,33986.0,70.0694,70.0868,70.0607,70.0781,33986.0
2021-05-26 14:45:00,80.48,80.52,80.48,80.5,206439.0,70.0781,70.113,70.0781,70.0956,206439.0
2021-05-26 14:50:00,80.51,80.52,80.48,80.49,42562.0,70.1043,70.113,70.0781,70.0868,42562.0
2021-05-26 14:55:00,80.49,80.51,80.47,80.51,163796.0,70.0868,70.1043,70.0694,70.1043,163796.0
2021-05-26 15:00:00,80.51,80.52,80.49,80.52,178343.0,70.1043,70.113,70.0868,70.113,178343.0
2021-05-26 15:05:00,80.52,80.53,80.49,80.5,250758.0,70.113,70.1217,70.0868,70.0956,250758.0
2021-05-26 15:10:00,80.5,80.51,80.48,80.51,72391.0,70.0956,70.1043,70.0781,70.1043,72391.0
2021-05-26 15:15:00,80.51,80.52,80.5,80.52,100005.0,70.1043,70.113,70.0956,70.113,100005.0
2021-05-26 15:20:00,80.51,80.54,80.5,80.52,95042.0,70.1043,70.1304,70.0956,70.113,95042.0
2021-05-26 15:25:00,80.53,80.55,80.51,80.55,88564.0,70.1217,70.1391,70.1043,70.1391,88564.0
2021-05-26 15:30:00,80.55,80.55,80.52,80.54,97785.0,70.1391,70.1391,70.113,70.1304,97785.0
2021-05-26 15:35:00,80.54,80.55,80.53,80.53,30234.0,70.1304,70.1391,70.1217,70.1217,30234.0
2021-05-26 15:40:00,80.54,80.55,80.52,80.52,96935.0,70.1304,70.1391,70.113,70.113,96935.0
2021-05-26 15:45:00,80.53,80.54,80.51,80.52,155957.0,70.1217,70.1304,70.1043,70.113,155957.0
2021-05-26 15:50:00,80.52,80.53,80.46,80.47,225479.0,70.113,70.1217,70.0607,70.0694,225479.0
2021-05-26 15:55:00,80.48,80.49,80.42,80.49,1009223.0,70.0781,70.0868,70.0259,70.0868,1009223.0
2021-05-27 09:30:00,80.62,80.71,80.61,80.67,376762.0,70.2,70.2784,70.1913,70.2436,376762.0
2021-05-27 09:35:00,80.68,80.72,80.67,80.7,352872.0,70.2523,70.2871,70.2436,70.2697,352872.0
2021-05-27 09:40:00,80.71,80.77,80.7,80.74,250256.0,70.2784,70.3307,70.2697,70.3045,250256.0
2021-05-27 09:45:00,80.74,80.75,80.65,80.69,297941.0,70.3045,70.3132,70.2262,70.261,297941.0
2021-05-27 09:50:00,80.69,80.75,80.68,80.72,172063.0,70.261,70.3132,70.2523,70.2871,172063.0
2021-05-27 09:55:00,80.73,80.74,80.71,80.72,355195.0,70.2958,70.3045,70.2784,70.2871,355195.0
2021-05-27 10:00:00,80.72,80.73,80.67,80.71,179217.0,70.2871,70.2958,70.2436,70.2784,179217.0
2021-05-27 10:05:00,80.71,80.72,80.65,80.67,330652.0,70.2784,70.2871,70.2262,70.2436,330652.0
2021-05-27 10:10:00,80.67,80.73,80.67,80.71,220182.0,70.2436,70.2958,70.2436,70.2784,220182.0
2021-05-27 10:15:00,80.71,80.75,80.68,80.73,244619.0,70.2784,70.3132,70.2523,70.2958,244619.0
2021-05-27 10:20:00,80.72,80.72,80.68,80.7,131513.0,70.2871,70.2871,70.2523,70.2697,131513.0
2021-05-27 10:25:00,80.7,80.74,80.68,80.73,106759.0,70.2697,70.3045,70.2523,70.2958,106759.0
2021-05-27 10:30:00,80.74,80.79,80.74,80.78,88423.0,70.3045,70.3481,70.3045,70.3394,88423.0
2021-05-27 10:35:00,80.79,80.79,80.74,80.75,89478.0,70.3481,70.3481,70.3045,70.3132,89478.0
2021-05-27 10:40:00,80.74,80.78,80.72,80.78,206257.0,70.3045,70.3394,70.2871,70.3394,206257.0
2021-05-27 10:45:00,80.77,80.78,80.73,80.76,398130.0,70.3307,70.3394,70.2958,70.3219,398130.0
2021-05-27 10:50:00,80.76,80.76,80.64,80.72,289863.0,70.3219,70.3219,70.2175,70.2871,289863.0
2021-05-27 10:55:00,80.72,80.73,80.67,80.69,125806.0,70.2871,70.2958,70.2436,70.261,125806.0
2021-05-27 11:00:00,80.69,80.7,80.65,80.66,123645.0,70.261,70.2697,70.2262,70.2349,123645.0
2021-05-27 11:05:00,80.66,80.69,80.64,80.69,157809.0,70.2349,70.261,70.2175,70.261,157809.0
2021-05-27 11:10:00,80.68,80.69,80.64,80.66,196805.0,70.2523,70.261,70.2175,70.2349,196805.0
2021-05-27 11:15:00,80.66,80.68,80.62,80.62,110624.0,70.2349,70.2523,70.2,70.2,110624.0
2021-05-27 11:20:00,80.63,80.64,80.6,80.62,242446.0,70.2088,70.2175,70.1826,70.2,242446.0
2021-05-27 11:25:00,80.62,80.62,80.44,80.45,781765.0,70.2,70.2,70.0433,70.052,781765.0
2021-05-27 11:30:00,80.45,80.53,80.4,80.48,1315132.0,70.052,70.1217,70.0085,70.0781,1315132.0
2021-05-27 11:35:00,80.47,80.53,80.47,80.51,238699.0,70.0694,70.1217,70.0694,70.1043,238699.0
2021-05-27 11:40:00,80.51,80.56,80.5,80.55,130959.0,70.1043,70.1478,70.0956,70.1391,130959.0
2021-05-27 11:45:00,80.55,80.58,80.53,80.54,262814.0,70.1391,70.1652,70.1217,70.1304,262814.0
2021-05-27 11:50:00,80.54,80.56,80.52,80.55,157981.0,70.1304,70.1478,70.113,70.1391,157981.0
2021-05-27 11:55:00,80.55,80.56,80.53,80.54,67124.0,70.1391,70.1478,70.1217,70.1304,67124.0
2021-05-27 12:00:00,80.55,80.58,80.55,80.57,31692.0,70.1391,70.1652,70.1391,70.1565,31692.0
2021-05-27 12:05:00,80.56,80.57,80.54,80.55,29424.0,70.1478,70.1565,70.1304,70.1391,29424.0
2021-05-27 12:10:00,80.55,80.57,80.55,80.57,56118.0,70.1391,70.1565,70.1391,70.1565,56118.0
2021-05-27 12:15:00,80.57,80.59,80.56,80.57,72316.0,70.1565,70.1739,70.1478,70.1565,72316.0
2021-05-27 12:20:00,80.57,80.58,80.55,80.55,27723.0,70.1565,70.1652,70.1391,70.1391,27723.0
2021-05-27 12:25:00,80.55,80.56,80.52,80.53,36996.0,70.1391,70.1478,70.113,70.1217,36996.0
2021-05-27 12:30:00,80.54,80.56,80.53,80.56,40799.0,70.1304,70.1478,70.1217,70.1478,40799.0
2021-05-27 12:35:00,80.56,80.56,80.52,80.53,16756.0,70.1478,70.1478,70.113,70.1217,16756.0
2021-05-27 12:40:00,80.54,80.55,80.52,80.55,31025.0,70.1304,70.1391,70.113,70.1391,31025.0
2021-05-27 12:45:00,80.55,80.55,80.51,80.51,38204.0,70.1391,70.1391,70.1043,70.1043,38204.0
2021-05-27 12:50:00,80.52,80.53,80.51,80.52,21446.0,70.113,70.1217,70.1043,70.113,21446.0
2021-05-27 12:55:00,80.51,80.54,80.5,80.51,102077.0,70.1043,70.1304,70.0956,70.1043,102077.0
2021-05-27 13:00:00,80.52,80.55,80.51,80.52,72255.0,70.113,70.1391,70.1043,70.113,72255.0
2021-05-27 13:05:00,80.52,80.55,80.51,80.55,43068.0,70.113,70.1391,70.1043,70.1391,43068.0
2021-05-27 13:10:00,80.54,80.56,80.53,80.55,155873.0,70.1304,70.1478,70.1217,70.1391,155873.0
2021-05-27 13:15:00,80.55,80.57,80.52,80.57,141789.0,70.1391,70.1565,70.113,70.1565,141789.0
2021-05-27 13:20:00,80.56,80.57,80.54,80.55,112815.0,70.1478,70.1565,70.1304,70.1391,112815.0
2021-05-27 13:25:00,80.55,80.56,80.52,80.55,212489.0,70.1391,70.1478,70.113,70.1391,212489.0
2021-05-27 13:30:00,80.55,80.57,80.53,80.57,214615.0,70.1391,70.1565,70.1217,70.1565,214615.0
2021-05-27 13:35:00,80.56,80.58,80.51,80.56,303190.0,70.1478,70.1652,70.1043,70.1478,303190.0
2021-05-27 13:40:00,80.56,80.58,80.54,80.55,171269.0,70.1478,70.1652,70.1304,70.1391,171269.0
2021-05-27 13:45:00,80.55,80.59,80.54,80.59,57318.0,70.1391,70.1739,70.1304,70.1739,57318.0
2021-05-27 13:50:00,80.59,80.61,80.59,80.6,22954.0,70.1739,70.1913,70.1739,70.1826,22954.0
2021-05-27 13:55:00,80.6,80.61,80.58,80.6,50239.0,70.1826,70.1913,70.1652,70.1826,50239.0
2021-05-27 14:00:00,80.61,80.61,80.57,80.57,76791.0,70.1913,70.1913,70.1565,70.1565,76791.0
2021-05-27 14:05:00,80.57,80.58,80.55,80.56,102599.0,70.1565,70.1652,70.1391,70.1478,102599.0
2021-05-27 14:10:00,80.56,80.57,80.53,80.55,48471.0,70.1478,70.1565,70.1217,70.1391,48471.0
2021-05-27 14:15:00,80.54,80.56,80.53,80.55,58069.0,70.1304,70.1478,70.1217,70.1391,58069.0
2021-05-27 14:20:00,80.54,80.57,80.54,80.54,20721.0,70.1304,70.1565,70.1304,70.1304,20721.0
2021-05-27 14:25:00,80.55,80.6,80.53,80.59,179085.0,70.1391,70.1826,70.1217,70.1739,179085.0
2021-05-27 14:30:00,80.59,80.6,80.56,80.59,206985.0,70.1739,70.1826,70.1478,70.1739,206985.0
2021-05-27 14:35:00,80.59,80.59,80.56,80.58,38261.0,70.1739,70.1739,70.1478,70.1652,38261.0
2021-05-27 14:40:00,80.58,80.58,80.56,80.58,52522.0,70.1652,70.1652,70.1478,70.1652,52522.0
2021-05-27 14:45:00,80.57,80.59,80.56,80.58,124819.0,70.1565,70.1739,70.1478,70.1652,124819.0
2021-05-27 14:50:00,80.58,80.6,80.57,80.59,50819.0,70.1652,70.1826,70.1565,70.1739,50819.0
2021-05-27 14:55:00,80.6,80.62,80.59,80.6,130941.0,70.1826,70.2,70.1739,70.1826,130941.0
2021-05-27 15:00:00,80.6,80.6,80.54,80.56,109381.0,70.1826,70.1826,70.1304,70.1478,109381.0
2021-05-27 15:05:00,80.56,80.56,80.52,80.55,69304.0,70.1478,70.1478,70.113,70.1391,69304.0
2021-05-27 15:10:00,80.55,80.58,80.54,80.56,78973.0,70.1391,70.1652,70.1304,70.1478,78973.0
2021-05-27 15:15:00,80.56,80.58,80.55,80.56,205775.0,70.1478,70.1652,70.1391,70.1478,205775.0
2021-05-27 15:20:00,80.56,80.58,80.54,80.56,174938.0,70.1478,70.1652,70.1304,70.1478,174938.0
2021-05-27 15:25:00,80.56,80.58,80.56,80.57,50013.0,70.1478,70.1652,70.1478,70.1565,50013.0
2021-05-27 15:30:00,80.57,80.59,80.57,80.59,64347.0,70.1565,70.1739,70.1565,70.1739,64347.0
2021-05-27 15:35:00,80.59,80.63,80.58,80.62,96089.0,70.1739,70.2088,70.1652,70.2,96089.0
2021-05-27 15:40:00,80.62,80.63,80.59,80.6,542662.0,70.2,70.2088,70.1739,70.1826,542662.0
2021-05-27 15:45:00,80.6,80.63,80.59,80.59,181578.0,70.1826,70.2088,70.1739,70.1739,181578.0
2021-05-27 15:50:00,80.6,80.65,80.58,80.65,674584.0,70.1826,70.2262,70.1652,70.2262,674584.0
2021-05-27 15:55:00,80.64,80.73,80.62,80.63,1100539.0,70.2175,70.2958,70.2,70.2088,1100539.0
2021-05-28 09:30:00,80.85,80.92,80.81,80.92,309384.0,70.4003,70.4613,70.3655,70.4613,309384.0
2021-05-28 09:35:00,80.93,80.95,80.91,80.93,120223.0,70.47,70.4874,70.4526,70.47,120223.0
2021-05-28 09:40:00,80.94,80.95,80.91,80.92,120586.0,70.4787,70.4874,70.4526,70.4613,120586.0
2021-05-28 09:45:00,80.92,81.01,80.92,80.98,274848.0,70.4613,70.5396,70.4613,70.5135,274848.0
2021-05-28 09:50:00,80.97,81.04,80.97,81.0,326039.0,70.5048,70.5658,70.5048,70.5309,326039.0
2021-05-28 09:55:00,81.0,81.04,80.99,81.02,218527.0,70.5309,70.5658,70.5222,70.5483,218527.0
2021-05-28 10:00:00,81.02,81.06,81.01,81.04,540124.0,70.5483,70.5832,70.5396,70.5658,540124.0
2021-05-28 10:05:00,81.05,81.07,81.0,81.02,668069.0,70.5745,70.5919,70.5309,70.5483,668069.0
2021-05-28 10:10:00,81.02,81.04,80.96,80.98,318112.0,70.5483,70.5658,70.4961,70.5135,318112.0
2021-05-28 10:15:00,80.98,81.0,80.9,80.91,360536.0,70.5135,70.5309,70.4439,70.4526,360536.0
2021-05-28 10:20:00,80.92,80.97,80.9,80.94,137449.0,70.4613,70.5048,70.4439,70.4787,137449.0
2021-05-28 10:25:00,80.94,80.95,80.91,80.94,171455.0,70.4787,70.4874,70.4526,70.4787,171455.0
2021-05-28 10:30:00,80.94,81.05,80.94,81.04,369016.0,70.4787,70.5745,70.4787,70.5658,369016.0
2021-05-28 10:35:00,81.04,81.05,81.01,81.02,289425.0,70.5658,70.5745,70.5396,70.5483,289425.0
2021-05-28 10:40:00,81.02,81.08,81.01,81.06,163241.0,70.5483,70.6006,70.5396,70.5832,163241.0
2021-05-28 10:45:00,81.06,81.06,81.01,81.02,242877.0,70.5832,70.5832,70.5396,70.5483,242877.0
2021-05-28 10:50:00,81.01,81.05,81.0,81.02,292554.0,70.5396,70.5745,70.5309,70.5483,292554.0
2021-05-28 10:55:00,81.02,81.06,81.01,81.02,193567.0,70.5483,70.5832,70.5396,70.5483,193567.0
2021-05-28 11:00:00,81.03,81.04,80.99,81.01,263713.0,70.5571,70.5658,70.5222,70.5396,263713.0
2021-05-28 11:05:00,81.01,81.02,80.99,81.02,164085.0,70.5396,70.5483,70.5222,70.5483,164085.0
2021-05-28 11:10:00,81.03,81.03,81.0,81.02,161721.0,70.5571,70.5571,70.5309,70.5483,161721.0
2021-05-28 11:15:00,81.01,81.04,81.0,81.04,125979.0,70.5396,70.5658,70.5309,70.5658,125979.0
2021-05-28 11:20:00,81.03,81.07,81.03,81.07,118646.0,70.5571,70.5919,70.5571,70.5919,118646.0
2021-05-28 11:25:00,81.06,81.08,81.02,81.07,475111.0,70.5832,70.6006,70.5483,70.5919,475111.0
2021-05-28 11:30:00,81.08,81.11,81.05,81.08,767643.0,70.6006,70.6267,70.5745,70.6006,767643.0
2021-05-28 11:35:00,81.09,81.1,81.07,81.09,399599.0,70.6093,70.618,70.5919,70.6093,399599.0
2021-05-28 11:40:00,81.09,81.12,81.08,81.11,117326.0,70.6093,70.6354,70.6006,70.6267,117326.0
2021-05-28 11:45:00,81.11,81.11,81.07,81.08,111031.0,70.6267,70.6267,70.5919,70.6006,111031.0
2021-05-28 11:50:00,81.09,81.1,81.08,81.09,171440.0,70.6093,70.618,70.6006,70.6093,171440.0
2021-05-28 11:55:00,81.09,81.11,81.08,81.09,62898.0,70.6093,70.6267,70.6006,70.6093,62898.0
2021-05-28 12:00:00,81.09,81.1,81.07,81.1,293573.0,70.6093,70.618,70.5919,70.618,293573.0
2021-05-28 12:05:00,81.1,81.11,81.09,81.09,40259.0,70.618,70.6267,70.6093,70.6093,40259.0
2021-05-28 12:10:00,81.1,81.12,81.09,81.11,106736.0,70.618,70.6354,70.6093,70.6267,106736.0
2021-05-28 12:15:00,81.11,81.15,81.1,81.14,333700.0,70.6267,70.6615,70.618,70.6528,333700.0
2021-05-28 12:20:00,81.14,81.14,81.11,81.12,53837.0,70.6528,70.6528,70.6267,70.6354,53837.0
2021-05-28 12:25:00,81.11,81.12,81.09,81.11,155890.0,70.6267,70.6354,70.6093,70.6267,155890.0
2021-05-28 12:30:00,81.1,81.13,81.09,81.12,119002.0,70.618,70.6441,70.6093,70.6354,119002.0
2021-05-28 12:35:00,81.11,81.12,81.09,81.12,75355.0,70.6267,70.6354,70.6093,70.6354,75355.0
2021-05-28 12:40:00,81.11,81.14,81.1,81.13,38080.0,70.6267,70.6528,70.618,70.6441,38080.0
2021-05-28 12:45:00,81.14,81.14,81.07,81.09,354527.0,70.6528,70.6528,70.5919,70.6093,354527.0
2021-05-28 12:50:00,81.09,81.1,81.07,81.09,106723.0,70.6093,70.618,70.5919,70.6093,106723.0
2021-05-28 12:55:00,81.1,81.11,81.09,81.1,48380.0,70.618,70.6267,70.6093,70.618,48380.0
2021-05-28 13:00:00,81.1,81.12,81.1,81.11,58073.0,70.618,70.6354,70.618,70.6267,58073.0
2021-05-28 13:05:00,81.11,81.11,81.08,81.08,37934.0,70.6267,70.6267,70.6006,70.6006,37934.0
2021-05-28 13:10:00,81.08,81.08,81.02,81.03,180890.0,70.6006,70.6006,70.5483,70.5571,180890.0
2021-05-28 13:15:00,81.03,81.06,81.02,81.05,77326.0,70.5571,70.5832,70.5483,70.5745,77326.0
2021-05-28 13:20:00,81.06,81.07,81.04,81.07,105337.0,70.5832,70.5919,70.5658,70.5919,105337.0
2021-05-28 13:25:00,81.06,81.08,81.05,81.08,116541.0,70.5832,70.6006,70.5745,70.6006,116541.0
2021-05-28 13:30:00,81.07,81.11,81.06,81.1,227968.0,70.5919,70.6267,70.5832,70.618,227968.0
2021-05-28 13:35:00,81.11,81.12,81.08,81.09,91172.0,70.6267,70.6354,70.6006,70.6093,91172.0
2021-05-28 13:40:00,81.09,81.1,81.07,81.09,50443.0,70.6093,70.618,70.5919,70.6093,50443.0
2021-05-28 13:45:00,81.09,81.11,81.07,81.11,134604.0,70.6093,70.6267,70.5919,70.6267,134604.0
2021-05-28 13:50:00,81.11,81.11,81.08,81.09,62311.0,70.6267,70.6267,70.6006,70.6093,62311.0
2021-05-28 13:55:00,81.09,81.11,81.08,81.09,40097.0,70.6093,70.6267,70.6006,70.6093,40097.0
2021-05-28 14:00:00,81.09,81.1,81.07,81.09,58067.0,70.6093,70.618,70.5919,70.6093,58067.0
2021-05-28 14:05:00,81.09,81.09,81.06,81.06,110619.0,70.6093,70.6093,70.5832,70.5832,110619.0
2021-05-28 14:10:00,81.06,81.07,81.03,81.04,168108.0,70.5832,70.5919,70.5571,70.5658,168108.0
2021-05-28 14:15:00,81.04,81.06,81.02,81.06,182126.0,70.5658,70.5832,70.5483,70.5832,182126.0
2021-05-28 14:20:00,81.05,81.07,81.04,81.06,50977.0,70.5745,70.5919,70.5658,70.5832,50977.0
2021-05-28 14:25:00,81.06,81.08,81.06,81.08,38926.0,70.5832,70.6006,70.5832,70.6006,38926.0
2021-05-28 14:30:00,81.07,81.08,81.05,81.06,73221.0,70.5919,70.6006,70.5745,70.5832,73221.0
2021-05-28 14:35:00,81.07,81.07,81.05,81.06,97795.0,70.5919,70.5919,70.5745,70.5832,97795.0
2021-05-28 14:40:00,81.06,81.08,81.06,81.08,29858.0,70.5832,70.6006,70.5832,70.6006,29858.0
2021-05-28 14:45:00,81.07,81.08,81.06,81.06,14909.0,70.5919,70.6006,70.5832,70.5832,14909.0
2021-05-28 14:50:00,81.07,81.07,81.06,81.07,35266.0,70.5919,70.5919,70.5832,70.5919,35266.0
2021-05-28 14:55:00,81.07,81.08,81.06,81.06,94198.0,70.5919,70.6006,70.5832,70.5832,94198.0
2021-05-28 15:00:00,81.06,81.09,81.05,81.07,473056.0,70.5832,70.6093,70.5745,70.5919,473056.0
2021-05-28 15:05:00,81.06,81.07,81.04,81.05,74219.0,70.5832,70.5919,70.5658,70.5745,74219.0
2021-05-28 15:10:00,81.05,81.05,81.0,81.03,60306.0,70.5745,70.5745,70.5309,70.5571,60306.0
2021-05-28 15:15:00,81.03,81.05,81.02,81.03,104247.0,70.5571,70.5745,70.5483,70.5571,104247.0
2021-05-28 15:20:00,81.04,81.04,81.01,81.03,66765.0,70.5658,70.5658,70.5396,70.5571,66765.0
2021-05-28 15:25:00,81.03,81.03,80.97,80.98,140799.0,70.5571,70.5571,70.5048,70.5135,140799.0
2021-05-28 15:30:00,80.98,81.0,80.95,80.97,175832.0,70.5135,70.5309,70.4874,70.5048,175832.0
2021-05-28 15:35:00,80.97,81.01,80.95,81.0,93619.0,70.5048,70.5396,70.4874,70.5309,93619.0
2021-05-28 15:40:00,81.0,81.0,80.94,80.94,125696.0,70.5309,70.5309,70.4787,70.4787,125696.0
2021-05-28 15:45:00,80.95,80.98,80.94,80.96,216364.0,70.4874,70.5135,70.4787,70.4961,216364.0
2021-05-28 15:50:00,80.96,80.97,80.91,80.92,755118.0,70.4961,70.5048,70.4526,70.4613,755118.0
2021-05-28 15:55:00,80.92,80.98,80.79,80.82,3579151.0,70.4613,70.5135,70.3481,70.3742,3579151.0
2021-06-01 09:30:00,81.5,81.52,81.44,81.44,413962.0,70.9663,70.9837,70.9141,70.9141,413962.0
2021-06-01 09:35:00,81.44,81.44,81.36,81.37,348746.0,70.9141,70.9141,70.8444,70.8531,348746.0
2021-06-01 09:40:00,81.37,81.4,81.35,81.36,401408.0,70.8531,70.8792,70.8357,70.8444,401408.0
2021-06-01 09:45:00,81.36,81.38,81.31,81.35,316799.0,70.8444,70.8618,70.8009,70.8357,316799.0
2021-06-01 09:50:00,81.35,81.37,81.28,81.31,324031.0,70.8357,70.8531,70.7747,70.8009,324031.0
2021-06-01 09:55:00,81.31,81.37,81.28,81.36,178543.0,70.8009,70.8531,70.7747,70.8444,178543.0
2021-06-01 10:00:00,81.36,81.42,81.31,81.31,139952.0,70.8444,70.8966,70.8009,70.8009,139952.0
2021-06-01 10:05:00,81.28,81.33,81.27,81.33,74639.0,70.7747,70.8183,70.766,70.8183,74639.0
2021-06-01 10:10:00,81.32,81.33,81.27,81.27,239397.0,70.8096,70.8183,70.766,70.766,239397.0
2021-06-01 10:15:00,81.27,81.27,81.2,81.26,134314.0,70.766,70.766,70.7051,70.7573,134314.0
2021-06-01 10:20:00,81.26,81.29,81.21,81.29,137765.0,70.7573,70.7834,70.7138,70.7834,137765.0
2021-06-01 10:25:00,81.28,81.37,81.27,81.37,116020.0,70.7747,70.8531,70.766,70.8531,116020.0
2021-06-01 10:30:00,81.37,81.42,81.35,81.4,554124.0,70.8531,70.8966,70.8357,70.8792,554124.0
2021-06-01 10:35:00,81.4,81.41,81.28,81.28,315357.0,70.8792,70.8879,70.7747,70.7747,315357.0
2021-06-01 10:40:00,81.29,81.37,81.28,81.31,87310.0,70.7834,70.8531,70.7747,70.8009,87310.0
2021-06-01 10:45:00,81.31,81.31,81.21,81.23,237367.0,70.8009,70.8009,70.7138,70.7312,237367.0
2021-06-01 10:50:00,81.23,81.27,81.19,81.23,84897.0,70.7312,70.766,70.6964,70.7312,84897.0
2021-06-01 10:55:00,81.23,81.27,81.19,81.26,76364.0,70.7312,70.766,70.6964,70.7573,76364.0
2021-06-01 11:00:00,81.27,81.28,81.23,81.24,76801.0,70.766,70.7747,70.7312,70.7399,76801.0
2021-06-01 11:05:00,81.24,81.29,81.21,81.28,159539.0,70.7399,70.7834,70.7138,70.7747,159539.0
2021-06-01 11:10:00,81.29,81.34,81.27,81.33,313277.0,70.7834,70.827,70.766,70.8183,313277.0
2021-06-01 11:15:00,81.34,81.34,81.3,81.3,200692.0,70.827,70.827,70.7922,70.7922,200692.0
2021-06-01 11:20:00,81.3,81.35,81.3,81.31,1489707.0,70.7922,70.8357,70.7922,70.8009,1489707.0
2021-06-01 11:25:00,81.31,81.31,81.26,81.28,773967.0,70.8009,70.8009,70.7573,70.7747,773967.0
2021-06-01 11:30:00,81.27,81.29,81.23,81.26,420668.0,70.766,70.7834,70.7312,70.7573,420668.0
2021-06-01 11:35:00,81.25,81.37,81.25,81.36,450068.0,70.7486,70.8531,70.7486,70.8444,450068.0
2021-06-01 11:40:00,81.36,81.37,81.32,81.33,595795.0,70.8444,70.8531,70.8096,70.8183,595795.0
2021-06-01 11:45:00,81.32,81.33,81.25,81.28,527100.0,70.8096,70.8183,70.7486,70.7747,527100.0
2021-06-01 11:50:00,81.27,81.31,81.25,81.28,628047.0,70.766,70.8009,70.7486,70.7747,628047.0
2021-06-01 11:55:00,81.28,81.3,81.28,81.29,370590.0,70.7747,70.7922,70.7747,70.7834,370590.0
2021-06-01 12:00:00,81.29,81.3,81.24,81.26,512978.0,70.7834,70.7922,70.7399,70.7573,512978.0
2021-06-01 12:05:00,81.27,81.29,81.24,81.24,715208.0,70.766,70.7834,70.7399,70.7399,715208.0
2021-06-01 12:10:00,81.25,81.25,81.21,81.22,308812.0,70.7486,70.7486,70.7138,70.7225,308812.0
2021-06-01 12:15:00,81.22,81.23,81.19,81.22,512983.0,70.7225,70.7312,70.6964,70.7225,512983.0
2021-06-01 12:20:00,81.22,81.27,81.21,81.25,619977.0,70.7225,70.766,70.7138,70.7486,619977.0
2021-06-01 12:25:00,81.25,81.27,81.24,81.25,305017.0,70.7486,70.766,70.7399,70.7486,305017.0
2021-06-01 12:30:00,81.24,81.26,81.23,81.24,580842.0,70.7399,70.7573,70.7312,70.7399,580842.0
2021-06-01 12:35:00,81.25,81.26,81.23,81.24,557286.0,70.7486,70.7573,70.7312,70.7399,557286.0
2021-06-01 12:40:00,81.23,81.28,81.23,81.26,382421.0,70.7312,70.7747,70.7312,70.7573,382421.0
2021-06-01 12:45:00,81.26,81.28,81.26,81.27,338579.0,70.7573,70.7747,70.7573,70.766,338579.0
2021-06-01 12:50:00,81.27,81.27,81.22,81.23,629200.0,70.766,70.766,70.7225,70.7312,629200.0
2021-06-01 12:55:00,81.23,81.24,81.21,81.24,306557.0,70.7312,70.7399,70.7138,70.7399,306557.0
2021-06-01 13:00:00,81.23,81.24,81.18,81.18,460706.0,70.7312,70.7399,70.6877,70.6877,460706.0
2021-06-01 13:05:00,81.18,81.19,81.15,81.18,486690.0,70.6877,70.6964,70.6615,70.6877,486690.0
2021-06-01 13:10:00,81.18,81.19,81.17,81.17,492949.0,70.6877,70.6964,70.679,70.679,492949.0
2021-06-01 13:15:00,81.18,81.19,81.14,81.15,91264.0,70.6877,70.6964,70.6528,70.6615,91264.0
2021-06-01 13:20:00,81.15,81.16,81.12,81.15,119856.0,70.6615,70.6702,70.6354,70.6615,119856.0
2021-06-01 13:25:00,81.14,81.16,81.13,81.13,63633.0,70.6528,70.6702,70.6441,70.6441,63633.0
2021-06-01 13:30:00,81.13,81.17,81.12,81.16,105167.0,70.6441,70.679,70.6354,70.6702,105167.0
2021-06-01 13:35:00,81.15,81.16,81.13,81.16,98285.0,70.6615,70.6702,70.6441,70.6702,98285.0
2021-06-01 13:40:00,81.16,81.16,81.11,81.13,208869.0,70.6702,70.6702,70.6267,70.6441,208869.0
2021-06-01 13:45:00,81.13,81.17,81.12,81.15,66767.0,70.6441,70.679,70.6354,70.6615,66767.0
2021-06-01 13:50:00,81.16,81.17,81.15,81.17,150992.0,70.6702,70.679,70.6615,70.679,150992.0
2021-06-01 13:55:00,81.17,81.22,81.17,81.2,97622.0,70.679,70.7225,70.679,70.7051,97622.0
2021-06-01 14:00:00,81.2,81.24,81.18,81.23,106038.0,70.7051,70.7399,70.6877,70.7312,106038.0
2021-06-01 14:05:00,81.23,81.26,81.23,81.23,67214.0,70.7312,70.7573,70.7312,70.7312,67214.0
2021-06-01 14:10:00,81.23,81.25,81.21,81.23,92057.0,70.7312,70.7486,70.7138,70.7312,92057.0
2021-06-01 14:15:00,81.23,81.26,81.22,81.26,167361.0,70.7312,70.7573,70.7225,70.7573,167361.0
2021-06-01 14:20:00,81.25,81.28,81.24,81.27,125762.0,70.7486,70.7747,70.7399,70.766,125762.0
2021-06-01 14:25:00,81.26,81.29,81.26,81.28,78867.0,70.7573,70.7834,70.7573,70.7747,78867.0
2021-06-01 14:30:00,81.28,81.29,81.26,81.29,35552.0,70.7747,70.7834,70.7573,70.7834,35552.0
2021-06-01 14:35:00,81.29,81.32,81.28,81.31,111825.0,70.7834,70.8096,70.7747,70.8009,111825.0
2021-06-01 14:40:00,81.31,81.33,81.3,81.32,266883.0,70.8009,70.8183,70.7922,70.8096,266883.0
2021-06-01 14:45:00,81.31,81.33,81.3,81.31,50449.0,70.8009,70.8183,70.7922,70.8009,50449.0
2021-06-01 14:50:00,81.31,81.32,81.29,81.3,74494.0,70.8009,70.8096,70.7834,70.7922,74494.0
2021-06-01 14:55:00,81.3,81.31,81.29,81.31,77192.0,70.7922,70.8009,70.7834,70.8009,77192.0
2021-06-01 15:00:00,81.31,81.32,81.28,81.31,130514.0,70.8009,70.8096,70.7747,70.8009,130514.0
2021-06-01 15:05:00,81.31,81.31,81.25,81.26,384544.0,70.8009,70.8009,70.7486,70.7573,384544.0
2021-06-01 15:10:00,81.26,81.26,81.22,81.22,123868.0,70.7573,70.7573,70.7225,70.7225,123868.0
2021-06-01 15:15:00,81.22,81.23,81.19,81.2,51178.0,70.7225,70.7312,70.6964,70.7051,51178.0
2021-06-01 15:20:00,81.2,81.24,81.19,81.24,393600.0,70.7051,70.7399,70.6964,70.7399,393600.0
2021-06-01 15:25:00,81.24,81.24,81.18,81.19,112376.0,70.7399,70.7399,70.6877,70.6964,112376.0
2021-06-01 15:30:00,81.18,81.18,81.09,81.12,398363.0,70.6877,70.6877,70.6093,70.6354,398363.0
2021-06-01 15:35:00,81.12,81.13,81.09,81.1,293072.0,70.6354,70.6441,70.6093,70.618,293072.0
2021-06-01 15:40:00,81.1,81.11,81.08,81.1,282954.0,70.618,70.6267,70.6006,70.618,282954.0
2021-06-01 15:45:00,81.1,81.16,81.1,81.16,276264.0,70.618,70.6702,70.618,70.6702,276264.0
2021-06-01 15:50:00,81.15,81.15,81.1,81.14,717410.0,70.6615,70.6615,70.618,70.6528,717410.0
2021-06-01 15:55:00,81.14,81.15,81.02,81.13,1785056.0,70.6528,70.6615,70.5483,70.6441,1785056.0
2021-06-02 09:30:00,81.27,81.29,81.16,81.2,382775.0,70.766,70.7834,70.6702,70.7051,382775.0
2021-06-02 09:35:00,81.2,81.21,81.16,81.17,256885.0,70.7051,70.7138,70.6702,70.679,256885.0
2021-06-02 09:40:00,81.17,81.26,81.16,81.26,554366.0,70.679,70.7573,70.6702,70.7573,554366.0
2021-06-02 09:45:00,81.25,81.34,81.25,81.33,302252.0,70.7486,70.827,70.7486,70.8183,302252.0
2021-06-02 09:50:00,81.32,81.33,81.28,81.29,208195.0,70.8096,70.8183,70.7747,70.7834,208195.0
2021-06-02 09:55:00,81.28,81.32,81.27,81.29,204164.0,70.7747,70.8096,70.766,70.7834,204164.0
2021-06-02 10:00:00,81.3,81.31,81.26,81.27,138135.0,70.7922,70.8009,70.7573,70.766,138135.0
2021-06-02 10:05:00,81.28,81.3,81.26,81.28,124249.0,70.7747,70.7922,70.7573,70.7747,124249.0
2021-06-02 10:10:00,81.28,81.3,81.24,81.27,231006.0,70.7747,70.7922,70.7399,70.766,231006.0
2021-06-02 10:15:00,81.28,81.31,81.25,81.3,518019.0,70.7747,70.8009,70.7486,70.7922,518019.0
2021-06-02 10:20:00,81.31,81.32,81.29,81.32,101797.0,70.8009,70.8096,70.7834,70.8096,101797.0
2021-06-02 10:25:00,81.32,81.35,81.31,81.33,271372.0,70.8096,70.8357,70.8009,70.8183,271372.0
2021-06-02 10:30:00,81.33,81.36,81.32,81.33,126340.0,70.8183,70.8444,70.8096,70.8183,126340.0
2021-06-02 10:35:00,81.32,81.32,81.28,81.32,144788.0,70.8096,70.8096,70.7747,70.8096,144788.0
2021-06-02 10:40:00,81.32,81.37,81.31,81.34,131679.0,70.8096,70.8531,70.8009,70.827,131679.0
2021-06-02 10:45:00,81.35,81.36,81.33,81.35,192264.0,70.8357,70.8444,70.8183,70.8357,192264.0
2021-06-02 10:50:00,81.34,81.37,81.33,81.37,124526.0,70.827,70.8531,70.8183,70.8531,124526.0
2021-06-02 10:55:00,81.36,81.38,81.34,81.38,51013.0,70.8444,70.8618,70.827,70.8618,51013.0
2021-06-02 11:00:00,81.38,81.41,81.34,81.37,583528.0,70.8618,70.8879,70.827,70.8531,583528.0
2021-06-02 11:05:00,81.37,81.4,81.36,81.39,252647.0,70.8531,70.8792,70.8444,70.8705,252647.0
2021-06-02 11:10:00,81.39,81.46,81.39,81.45,271402.0,70.8705,70.9315,70.8705,70.9228,271402.0
2021-06-02 11:15:00,81.45,81.49,81.45,81.47,114508.0,70.9228,70.9576,70.9228,70.9402,114508.0
2021-06-02 11:20:00,81.47,81.48,81.44,81.45,97416.0,70.9402,70.9489,70.9141,70.9228,97416.0
2021-06-02 11:25:00,81.44,81.45,81.42,81.44,214266.0,70.9141,70.9228,70.8966,70.9141,214266.0
2021-06-02 11:30:00,81.44,81.49,81.44,81.48,262076.0,70.9141,70.9576,70.9141,70.9489,262076.0
2021-06-02 11:35:00,81.48,81.51,81.46,81.48,236039.0,70.9489,70.975,70.9315,70.9489,236039.0
2021-06-02 11:40:00,81.47,81.49,81.45,81.47,84181.0,70.9402,70.9576,70.9228,70.9402,84181.0
2021-06-02 11:45:00,81.48,81.48,81.46,81.47,81825.0,70.9489,70.9489,70.9315,70.9402,81825.0
2021-06-02 11:50:00,81.47,81.49,81.47,81.48,52417.0,70.9402,70.9576,70.9402,70.9489,52417.0
2021-06-02 11:55:00,81.48,81.49,81.44,81.46,49651.0,70.9489,70.9576,70.9141,70.9315,49651.0
2021-06-02 12:00:00,81.45,81.46,81.42,81.44,192332.0,70.9228,70.9315,70.8966,70.9141,192332.0
2021-06-02 12:05:00,81.45,81.46,81.43,81.44,39555.0,70.9228,70.9315,70.9054,70.9141,39555.0
2021-06-02 12:10:00,81.44,81.45,81.42,81.44,168949.0,70.9141,70.9228,70.8966,70.9141,168949.0
2021-06-02 12:15:00,81.45,81.47,81.43,81.43,144892.0,70.9228,70.9402,70.9054,70.9054,144892.0
2021-06-02 12:20:00,81.43,81.44,81.42,81.42,36044.0,70.9054,70.9141,70.8966,70.8966,36044.0
2021-06-02 12:25:00,81.42,81.43,81.37,81.41,209178.0,70.8966,70.9054,70.8531,70.8879,209178.0
2021-06-02 12:30:00,81.39,81.39,81.35,81.39,185348.0,70.8705,70.8705,70.8357,70.8705,185348.0
2021-06-02 12:35:00,81.38,81.38,81.37,81.37,9106.0,70.8618,70.8618,70.8531,70.8531,9106.0
2021-06-02 12:40:00,81.37,81.37,81.35,81.37,53866.0,70.8531,70.8531,70.8357,70.8531,53866.0
2021-06-02 12:45:00,81.37,81.39,81.36,81.37,43186.0,70.8531,70.8705,70.8444,70.8531,43186.0
2021-06-02 12:50:00,81.38,81.38,81.37,81.38,41792.0,70.8618,70.8618,70.8531,70.8618,41792.0
2021-06-02 12:55:00,81.39,81.39,81.37,81.38,85871.0,70.8705,70.8705,70.8531,70.8618,85871.0
2021-06-02 13:00:00,81.38,81.4,81.38,81.4,105767.0,70.8618,70.8792,70.8618,70.8792,105767.0
2021-06-02 13:05:00,81.4,81.4,81.38,81.39,87282.0,70.8792,70.8792,70.8618,70.8705,87282.0
2021-06-02 13:10:00,81.39,81.4,81.34,81.36,84915.0,70.8705,70.8792,70.827,70.8444,84915.0
2021-06-02 13:15:00,81.36,81.37,81.33,81.34,64909.0,70.8444,70.8531,70.8183,70.827,64909.0
2021-06-02 13:20:00,81.34,81.34,81.26,81.26,173125.0,70.827,70.827,70.7573,70.7573,173125.0
2021-06-02 13:25:00,81.26,81.3,81.25,81.28,64159.0,70.7573,70.7922,70.7486,70.7747,64159.0
2021-06-02 13:30:00,81.28,81.31,81.27,81.31,40286.0,70.7747,70.8009,70.766,70.8009,40286.0
2021-06-02 13:35:00,81.31,81.33,81.29,81.31,28245.0,70.8009,70.8183,70.7834,70.8009,28245.0
2021-06-02 13:40:00,81.31,81.32,81.29,81.3,30735.0,70.8009,70.8096,70.7834,70.7922,30735.0
2021-06-02 13:45:00,81.3,81.33,81.27,81.3,45128.0,70.7922,70.8183,70.766,70.7922,45128.0
2021-06-02 13:50:00,81.29,81.33,81.29,81.33,66816.0,70.7834,70.8183,70.7834,70.8183,66816.0
2021-06-02 13:55:00,81.31,81.33,81.3,81.31,51746.0,70.8009,70.8183,70.7922,70.8009,51746.0
2021-06-02 14:00:00,81.32,81.36,81.32,81.34,89793.0,70.8096,70.8444,70.8096,70.827,89793.0
2021-06-02 14:05:00,81.34,81.35,81.31,81.31,82926.0,70.827,70.8357,70.8009,70.8009,82926.0
2021-06-02 14:10:00,81.31,81.33,81.28,81.3,44254.0,70.8009,70.8183,70.7747,70.7922,44254.0
2021-06-02 14:15:00,81.3,81.37,81.29,81.35,88748.0,70.7922,70.8531,70.7834,70.8357,88748.0
2021-06-02 14:20:00,81.34,81.39,81.34,81.38,65868.0,70.827,70.8705,70.827,70.8618,65868.0
2021-06-02 14:25:00,81.38,81.39,81.36,81.37,42481.0,70.8618,70.8705,70.8444,70.8531,42481.0
2021-06-02 14:30:00,81.37,81.38,81.34,81.35,56739.0,70.8531,70.8618,70.827,70.8357,56739.0
2021-06-02 14:35:00,81.34,81.37,81.33,81.37,43727.0,70.827,70.8531,70.8183,70.8531,43727.0
2021-06-02 14:40:00,81.36,81.37,81.34,81.35,53485.0,70.8444,70.8531,70.827,70.8357,53485.0
2021-06-02 14:45:00,81.35,81.38,81.35,81.38,25529.0,70.8357,70.8618,70.8357,70.8618,25529.0
2021-06-02 14:50:00,81.37,81.38,81.36,81.38,33454.0,70.8531,70.8618,70.8444,70.8618,33454.0
2021-06-02 14:55:00,81.38,81.39,81.36,81.38,58799.0,70.8618,70.8705,70.8444,70.8618,58799.0
2021-06-02 15:00:00,81.38,81.39,81.35,81.36,46221.0,70.8618,70.8705,70.8357,70.8444,46221.0
2021-06-02 15:05:00,81.36,81.37,81.34,81.37,21746.0,70.8444,70.8531,70.827,70.8531,21746.0
2021-06-02 15:10:00,81.37,81.4,81.36,81.4,28488.0,70.8531,70.8792,70.8444,70.8792,28488.0
2021-06-02 15:15:00,81.4,81.42,81.39,81.4,40493.0,70.8792,70.8966,70.8705,70.8792,40493.0
2021-06-02 15:20:00,81.4,81.4,81.38,81.38,55505.0,70.8792,70.8792,70.8618,70.8618,55505.0
2021-06-02 15:25:00,81.38,81.4,81.36,81.37,77374.0,70.8618,70.8792,70.8444,70.8531,77374.0
2021-06-02 15:30:00,81.37,81.39,81.36,81.37,67421.0,70.8531,70.8705,70.8444,70.8531,67421.0
2021-06-02 15:35:00,81.37,81.37,81.34,81.37,502498.0,70.8531,70.8531,70.827,70.8531,502498.0
2021-06-02 15:40:00,81.36,81.4,81.35,81.39,112217.0,70.8444,70.8792,70.8357,70.8705,112217.0
2021-06-02 15:45:00,81.39,81.4,81.37,81.39,307075.0,70.8705,70.8792,70.8531,70.8705,307075.0
2021-06-02 15:50:00,81.39,81.42,81.36,81.38,598573.0,70.8705,70.8966,70.8444,70.8618,598573.0
2021-06-02 15:55:00,81.37,81.41,81.37,81.4,1250523.0,70.8531,70.8879,70.8531,70.8792,1250523.0
2021-06-03 09:30:00,80.96,80.99,80.89,80.99,980816.0,70.4961,70.5222,70.4351,70.5222,980816.0
2021-06-03 09:35:00,80.99,81.0,80.88,80.9,304322.0,70.5222,70.5309,70.4264,70.4439,304322.0
2021-06-03 09:40:00,80.9,80.94,80.81,80.82,192822.0,70.4439,70.4787,70.3655,70.3742,192822.0
2021-06-03 09:45:00,80.81,80.86,80.74,80.75,296312.0,70.3655,70.409,70.3045,70.3132,296312.0
2021-06-03 09:50:00,80.75,80.84,80.75,80.82,686967.0,70.3132,70.3916,70.3132,70.3742,686967.0
2021-06-03 09:55:00,80.82,80.9,80.81,80.87,655687.0,70.3742,70.4439,70.3655,70.4177,655687.0
2021-06-03 10:00:00,80.87,80.97,80.85,80.95,340935.0,70.4177,70.5048,70.4003,70.4874,340935.0
2021-06-03 10:05:00,80.95,81.0,80.92,80.97,521429.0,70.4874,70.5309,70.4613,70.5048,521429.0
2021-06-03 10:10:00,80.97,81.01,80.96,80.97,209857.0,70.5048,70.5396,70.4961,70.5048,209857.0
2021-06-03 10:15:00,80.97,80.99,80.89,80.95,130277.0,70.5048,70.5222,70.4351,70.4874,130277.0
2021-06-03 10:20:00,80.95,80.98,80.92,80.97,110662.0,70.4874,70.5135,70.4613,70.5048,110662.0
2021-06-03 10:25:00,80.98,80.98,80.89,80.9,145679.0,70.5135,70.5135,70.4351,70.4439,145679.0
2021-06-03 10:30:00,80.89,80.97,80.88,80.92,198765.0,70.4351,70.5048,70.4264,70.4613,198765.0
2021-06-03 10:35:00,80.93,80.96,80.87,80.87,92575.0,70.47,70.4961,70.4177,70.4177,92575.0
2021-06-03 10:40:00,80.87,80.88,80.83,80.85,79210.0,70.4177,70.4264,70.3829,70.4003,79210.0
2021-06-03 10:45:00,80.84,80.97,80.83,80.94,278207.0,70.3916,70.5048,70.3829,70.4787,278207.0
2021-06-03 10:50:00,80.95,80.98,80.92,80.94,647747.0,70.4874,70.5135,70.4613,70.4787,647747.0
2021-06-03 10:55:00,80.94,81.05,80.93,81.05,225780.0,70.4787,70.5745,70.47,70.5745,225780.0
2021-06-03 11:00:00,81.05,81.07,81.01,81.06,130386.0,70.5745,70.5919,70.5396,70.5832,130386.0
2021-06-03 11:05:00,81.06,81.09,81.06,81.08,187586.0,70.5832,70.6093,70.5832,70.6006,187586.0
2021-06-03 11:10:00,81.08,81.08,81.01,81.02,353737.0,70.6006,70.6006,70.5396,70.5483,353737.0
2021-06-03 11:15:00,81.02,81.03,80.95,80.98,129337.0,70.5483,70.5571,70.4874,70.5135,129337.0
2021-06-03 11:20:00,80.98,81.01,80.93,80.99,96218.0,70.5135,70.5396,70.47,70.5222,96218.0
2021-06-03 11:25:00,80.98,81.05,80.97,81.04,328786.0,70.5135,70.5745,70.5048,70.5658,328786.0
2021-06-03 11:30:00,81.04,81.04,80.92,80.92,310662.0,70.5658,70.5658,70.4613,70.4613,310662.0
2021-06-03 11:35:00,80.92,80.97,80.92,80.93,262328.0,70.4613,70.5048,70.4613,70.47,262328.0
2021-06-03 11:40:00,80.92,80.95,80.89,80.95,100774.0,70.4613,70.4874,70.4351,70.4874,100774.0
2021-06-03 11:45:00,80.94,80.95,80.87,80.89,276746.0,70.4787,70.4874,70.4177,70.4351,276746.0
2021-06-03 11:50:00,80.89,80.92,80.88,80.91,115005.0,70.4351,70.4613,70.4264,70.4526,115005.0
2021-06-03 11:55:00,80.91,80.94,80.89,80.93,81347.0,70.4526,70.4787,70.4351,70.47,81347.0
2021-06-03 12:00:00,80.94,80.96,80.92,80.93,58966.0,70.4787,70.4961,70.4613,70.47,58966.0
2021-06-03 12:05:00,80.94,80.98,80.93,80.98,53982.0,70.4787,70.5135,70.47,70.5135,53982.0
2021-06-03 12:10:00,80.97,80.99,80.96,80.97,102755.0,70.5048,70.5222,70.4961,70.5048,102755.0
2021-06-03 12:15:00,80.96,80.97,80.92,80.93,353300.0,70.4961,70.5048,70.4613,70.47,353300.0
2021-06-03 12:20:00,80.93,80.93,80.87,80.89,110684.0,70.47,70.47,70.4177,70.4351,110684.0
2021-06-03 12:25:00,80.88,80.94,80.87,80.93,154136.0,70.4264,70.4787,70.4177,70.47,154136.0
2021-06-03 12:30:00,80.92,80.94,80.89,80.92,55856.0,70.4613,70.4787,70.4351,70.4613,55856.0
2021-06-03 12:35:00,80.91,80.97,80.91,80.96,32868.0,70.4526,70.5048,70.4526,70.4961,32868.0
2021-06-03 12:40:00,80.96,80.99,80.96,80.98,299296.0,70.4961,70.5222,70.4961,70.5135,299296.0
2021-06-03 12:45:00,80.98,80.99,80.96,80.96,180517.0,70.5135,70.5222,70.4961,70.4961,180517.0
2021-06-03 12:50:00,80.97,80.97,80.92,80.93,120627.0,70.5048,70.5048,70.4613,70.47,120627.0
2021-06-03 12:55:00,80.92,80.95,80.91,80.95,128965.0,70.4613,70.4874,70.4526,70.4874,128965.0
2021-06-03 13:00:00,80.95,80.95,80.92,80.95,30169.0,70.4874,70.4874,70.4613,70.4874,30169.0
2021-06-03 13:05:00,80.94,80.95,80.85,80.95,499158.0,70.4787,70.4874,70.4003,70.4874,499158.0
2021-06-03 13:10:00,80.95,80.97,80.91,80.92,200232.0,70.4874,70.5048,70.4526,70.4613,200232.0
2021-06-03 13:15:00,80.92,80.98,80.92,80.97,95818.0,70.4613,70.5135,70.4613,70.5048,95818.0
2021-06-03 13:20:00,80.97,81.0,80.96,81.0,69223.0,70.5048,70.5309,70.4961,70.5309,69223.0
2021-06-03 13:25:00,81.0,81.0,80.97,80.98,94003.0,70.5309,70.5309,70.5048,70.5135,94003.0
2021-06-03 13:30:00,80.98,81.01,80.96,81.01,177318.0,70.5135,70.5396,70.4961,70.5396,177318.0
2021-06-03 13:35:00,81.0,81.01,80.99,81.01,34571.0,70.5309,70.5396,70.5222,70.5396,34571.0
2021-06-03 13:40:00,81.01,81.02,80.96,80.98,112440.0,70.5396,70.5483,70.4961,70.5135,112440.0
2021-06-03 13:45:00,80.98,81.0,80.95,80.96,179071.0,70.5135,70.5309,70.4874,70.4961,179071.0
2021-06-03 13:50:00,80.96,80.99,80.95,80.97,208906.0,70.4961,70.5222,70.4874,70.5048,208906.0
2021-06-03 13:55:00,80.96,80.98,80.96,80.97,52711.0,70.4961,70.5135,70.4961,70.5048,52711.0
2021-06-03 14:00:00,80.97,80.97,80.94,80.95,167486.0,70.5048,70.5048,70.4787,70.4874,167486.0
2021-06-03 14:05:00,80.95,80.97,80.94,80.95,63947.0,70.4874,70.5048,70.4787,70.4874,63947.0
2021-06-03 14:10:00,80.96,80.97,80.94,80.95,25323.0,70.4961,70.5048,70.4787,70.4874,25323.0
2021-06-03 14:15:00,80.95,80.95,80.9,80.91,185489.0,70.4874,70.4874,70.4439,70.4526,185489.0
2021-06-03 14:20:00,80.92,80.93,80.9,80.91,32713.0,70.4613,70.47,70.4439,70.4526,32713.0
2021-06-03 14:25:00,80.9,80.92,80.89,80.89,52162.0,70.4439,70.4613,70.4351,70.4351,52162.0
2021-06-03 14:30:00,80.9,80.91,80.89,80.9,60871.0,70.4439,70.4526,70.4351,70.4439,60871.0
2021-06-03 14:35:00,80.9,80.92,80.88,80.9,44683.0,70.4439,70.4613,70.4264,70.4439,44683.0
2021-06-03 14:40:00,80.9,80.91,80.87,80.9,97824.0,70.4439,70.4526,70.4177,70.4439,97824.0
2021-06-03 14:45:00,80.9,80.91,80.88,80.91,100690.0,70.4439,70.4526,70.4264,70.4526,100690.0
2021-06-03 14:50:00,80.9,80.91,80.88,80.91,121716.0,70.4439,70.4526,70.4264,70.4526,121716.0
2021-06-03 14:55:00,80.91,80.91,80.87,80.88,94943.0,70.4526,70.4526,70.4177,70.4264,94943.0
2021-06-03 15:00:00,80.88,80.91,80.87,80.9,39855.0,70.4264,70.4526,70.4177,70.4439,39855.0
2021-06-03 15:05:00,80.9,80.92,80.89,80.91,37446.0,70.4439,70.4613,70.4351,70.4526,37446.0
2021-06-03 15:10:00,80.92,80.94,80.9,80.94,144585.0,70.4613,70.4787,70.4439,70.4787,144585.0
2021-06-03 15:15:00,80.94,80.96,80.92,80.93,113579.0,70.4787,70.4961,70.4613,70.47,113579.0
2021-06-03 15:20:00,80.92,80.96,80.9,80.95,126067.0,70.4613,70.4961,70.4439,70.4874,126067.0
2021-06-03 15:25:00,80.95,80.97,80.93,80.97,73180.0,70.4874,70.5048,70.47,70.5048,73180.0
2021-06-03 15:30:00,80.97,80.98,80.96,80.98,121192.0,70.5048,70.5135,70.4961,70.5135,121192.0
2021-06-03 15:35:00,80.98,81.03,80.98,81.03,83669.0,70.5135,70.5571,70.5135,70.5571,83669.0
2021-06-03 15:40:00,81.03,81.03,80.99,81.0,101257.0,70.5571,70.5571,70.5222,70.5309,101257.0
2021-06-03 15:45:00,81.0,81.0,80.94,80.95,155061.0,70.5309,70.5309,70.4787,70.4874,155061.0
2021-06-03 15:50:00,80.95,80.98,80.94,80.95,339788.0,70.4874,70.5135,70.4787,70.4874,339788.0
2021-06-03 15:55:00,80.96,81.0,80.95,80.98,998086.0,70.4961,70.5309,70.4874,70.5135,998086.0
2021-06-04 09:30:00,81.53,81.54,81.45,81.45,417807.0,70.9924,71.0011,70.9228,70.9228,417807.0
2021-06-04 09:35:00,81.46,81.46,81.4,81.44,119591.0,70.9315,70.9315,70.8792,70.9141,119591.0
2021-06-04 09:40:00,81.45,81.48,81.42,81.45,302191.0,70.9228,70.9489,70.8966,70.9228,302191.0
2021-06-04 09:45:00,81.45,81.47,81.44,81.45,472388.0,70.9228,70.9402,70.9141,70.9228,472388.0
2021-06-04 09:50:00,81.45,81.49,81.44,81.45,328027.0,70.9228,70.9576,70.9141,70.9228,328027.0
2021-06-04 09:55:00,81.45,81.5,81.45,81.5,205142.0,70.9228,70.9663,70.9228,70.9663,205142.0
2021-06-04 10:00:00,81.49,81.53,81.48,81.48,404049.0,70.9576,70.9924,70.9489,70.9489,404049.0
2021-06-04 10:05:00,81.48,81.52,81.47,81.52,106242.0,70.9489,70.9837,70.9402,70.9837,106242.0
2021-06-04 10:10:00,81.52,81.53,81.5,81.51,35637.0,70.9837,70.9924,70.9663,70.975,35637.0
2021-06-04 10:15:00,81.51,81.52,81.49,81.5,39335.0,70.975,70.9837,70.9576,70.9663,39335.0
2021-06-04 10:20:00,81.51,81.52,81.48,81.52,67911.0,70.975,70.9837,70.9489,70.9837,67911.0
2021-06-04 10:25:00,81.52,81.54,81.49,81.53,119099.0,70.9837,71.0011,70.9576,70.9924,119099.0
2021-06-04 10:30:00,81.53,81.56,81.52,81.55,158933.0,70.9924,71.0186,70.9837,71.0098,158933.0
2021-06-04 10:35:00,81.55,81.58,81.54,81.55,169154.0,71.0098,71.036,71.0011,71.0098,169154.0
2021-06-04 10:40:00,81.55,81.59,81.53,81.53,214200.0,71.0098,71.0447,70.9924,70.9924,214200.0
2021-06-04 10:45:00,81.53,81.59,81.52,81.58,234278.0,70.9924,71.0447,70.9837,71.036,234278.0
2021-06-04 10:50:00,81.57,81.58,81.53,81.54,80620.0,71.0273,71.036,70.9924,71.0011,80620.0
2021-06-04 10:55:00,81.55,81.58,81.54,81.55,191115.0,71.0098,71.036,71.0011,71.0098,191115.0
2021-06-04 11:00:00,81.55,81.56,81.54,81.55,203098.0,71.0098,71.0186,71.0011,71.0098,203098.0
2021-06-04 11:05:00,81.55,81.59,81.55,81.56,167285.0,71.0098,71.0447,71.0098,71.0186,167285.0
2021-06-04 11:10:00,81.57,81.6,81.56,81.6,250849.0,71.0273,71.0534,71.0186,71.0534,250849.0
2021-06-04 11:15:00,81.6,81.63,81.59,81.6,267243.0,71.0534,71.0795,71.0447,71.0534,267243.0
2021-06-04 11:20:00,81.59,81.64,81.59,81.63,199221.0,71.0447,71.0882,71.0447,71.0795,199221.0
2021-06-04 11:25:00,81.63,81.64,81.58,81.61,449633.0,71.0795,71.0882,71.036,71.0621,449633.0
2021-06-04 11:30:00,81.61,81.64,81.6,81.62,272388.0,71.0621,71.0882,71.0534,71.0708,272388.0
2021-06-04 11:35:00,81.62,81.64,81.61,81.62,82748.0,71.0708,71.0882,71.0621,71.0708,82748.0
2021-06-04 11:40:00,81.62,81.62,81.6,81.62,70767.0,71.0708,71.0708,71.0534,71.0708,70767.0
2021-06-04 11:45:00,81.61,81.62,81.58,81.59,77603.0,71.0621,71.0708,71.036,71.0447,77603.0
2021-06-04 11:50:00,81.59,81.61,81.59,81.59,63388.0,71.0447,71.0621,71.0447,71.0447,63388.0
2021-06-04 11:55:00,81.59,81.61,81.58,81.61,34873.0,71.0447,71.0621,71.036,71.0621,34873.0
2021-06-04 12:00:00,81.62,81.63,81.61,81.61,110506.0,71.0708,71.0795,71.0621,71.0621,110506.0
2021-06-04 12:05:00,81.61,81.62,81.6,81.62,36682.0,71.0621,71.0708,71.0534,71.0708,36682.0
2021-06-04 12:10:00,81.62,81.66,81.62,81.66,62307.0,71.0708,71.1056,71.0708,71.1056,62307.0
2021-06-04 12:15:00,81.66,81.66,81.63,81.64,52441.0,71.1056,71.1056,71.0795,71.0882,52441.0
2021-06-04 12:20:00,81.64,81.66,81.63,81.66,22408.0,71.0882,71.1056,71.0795,71.1056,22408.0
2021-06-04 12:25:00,81.67,81.67,81.64,81.64,39838.0,71.1143,71.1143,71.0882,71.0882,39838.0
2021-06-04 12:30:00,81.64,81.66,81.64,81.65,16074.0,71.0882,71.1056,71.0882,71.0969,16074.0
2021-06-04 12:35:00,81.65,81.66,81.63,81.64,29544.0,71.0969,71.1056,71.0795,71.0882,29544.0
2021-06-04 12:40:00,81.65,81.66,81.63,81.64,28338.0,71.0969,71.1056,71.0795,71.0882,28338.0
2021-06-04 12:45:00,81.64,81.66,81.63,81.66,48278.0,71.0882,71.1056,71.0795,71.1056,48278.0
2021-06-04 12:50:00,81.65,81.66,81.64,81.64,22050.0,71.0969,71.1056,71.0882,71.0882,22050.0
2021-06-04 12:55:00,81.64,81.65,81.63,81.64,45639.0,71.0882,71.0969,71.0795,71.0882,45639.0
2021-06-04 13:00:00,81.65,81.67,81.64,81.65,41261.0,71.0969,71.1143,71.0882,71.0969,41261.0
2021-06-04 13:05:00,81.65,81.67,81.64,81.67,288071.0,71.0969,71.1143,71.0882,71.1143,288071.0
2021-06-04 13:10:00,81.67,81.67,81.65,81.65,78800.0,71.1143,71.1143,71.0969,71.0969,78800.0
2021-06-04 13:15:00,81.66,81.66,81.64,81.65,49448.0,71.1056,71.1056,71.0882,71.0969,49448.0
2021-06-04 13:20:00,81.66,81.66,81.62,81.64,47569.0,71.1056,71.1056,71.0708,71.0882,47569.0
2021-06-04 13:25:00,81.63,81.64,81.62,81.63,28830.0,71.0795,71.0882,71.0708,71.0795,28830.0
2021-06-04 13:30:00,81.63,81.66,81.62,81.66,25706.0,71.0795,71.1056,71.0708,71.1056,25706.0
2021-06-04 13:35:00,81.65,81.67,81.65,81.66,23559.0,71.0969,71.1143,71.0969,71.1056,23559.0
2021-06-04 13:40:00,81.66,81.7,81.65,81.69,130894.0,71.1056,71.1405,71.0969,71.1317,130894.0
2021-06-04 13:45:00,81.69,81.7,81.68,81.69,45998.0,71.1317,71.1405,71.123,71.1317,45998.0
2021-06-04 13:50:00,81.69,81.69,81.68,81.69,89353.0,71.1317,71.1317,71.123,71.1317,89353.0
2021-06-04 13:55:00,81.69,81.69,81.66,81.67,235597.0,71.1317,71.1317,71.1056,71.1143,235597.0
2021-06-04 14:00:00,81.67,81.69,81.66,81.68,151014.0,71.1143,71.1317,71.1056,71.123,151014.0
2021-06-04 14:05:00,81.69,81.71,81.69,81.7,89336.0,71.1317,71.1492,71.1317,71.1405,89336.0
2021-06-04 14:10:00,81.7,81.71,81.69,81.69,41656.0,71.1405,71.1492,71.1317,71.1317,41656.0
2021-06-04 14:15:00,81.69,81.7,81.66,81.67,31498.0,71.1317,71.1405,71.1056,71.1143,31498.0
2021-06-04 14:20:00,81.68,81.7,81.67,81.68,29513.0,71.123,71.1405,71.1143,71.123,29513.0
2021-06-04 14:25:00,81.68,81.7,81.68,81.69,29315.0,71.123,71.1405,71.123,71.1317,29315.0
2021-06-04 14:30:00,81.69,81.72,81.69,81.7,57134.0,71.1317,71.1579,71.1317,71.1405,57134.0
2021-06-04 14:35:00,81.7,81.74,81.7,81.73,28179.0,71.1405,71.1753,71.1405,71.1666,28179.0
2021-06-04 14:40:00,81.73,81.73,81.72,81.73,25386.0,71.1666,71.1666,71.1579,71.1666,25386.0
2021-06-04 14:45:00,81.73,81.74,81.72,81.73,161712.0,71.1666,71.1753,71.1579,71.1666,161712.0
2021-06-04 14:50:00,81.73,81.74,81.72,81.73,38597.0,71.1666,71.1753,71.1579,71.1666,38597.0
2021-06-04 14:55:00,81.74,81.74,81.7,81.72,101797.0,71.1753,71.1753,71.1405,71.1579,101797.0
2021-06-04 15:00:00,81.72,81.72,81.7,81.7,52880.0,71.1579,71.1579,71.1405,71.1405,52880.0
2021-06-04 15:05:00,81.7,81.71,81.68,81.68,179158.0,71.1405,71.1492,71.123,71.123,179158.0
2021-06-04 15:10:00,81.68,81.7,81.68,81.7,321134.0,71.123,71.1405,71.123,71.1405,321134.0
2021-06-04 15:15:00,81.7,81.71,81.68,81.71,125367.0,71.1405,71.1492,71.123,71.1492,125367.0
2021-06-04 15:20:00,81.7,81.71,81.7,81.7,36584.0,71.1405,71.1492,71.1405,71.1405,36584.0
2021-06-04 15:25:00,81.7,81.72,81.7,81.72,68126.0,71.1405,71.1579,71.1405,71.1579,68126.0
2021-06-04 15:30:00,81.72,81.72,81.7,81.7,87536.0,71.1579,71.1579,71.1405,71.1405,87536.0
2021-06-04 15:35:00,81.7,81.71,81.69,81.69,390793.0,71.1405,71.1492,71.1317,71.1317,390793.0
2021-06-04 15:40:00,81.69,81.71,81.67,81.7,223269.0,71.1317,71.1492,71.1143,71.1405,223269.0
2021-06-04 15:45:00,81.7,81.72,81.69,81.69,132064.0,71.1405,71.1579,71.1317,71.1317,132064.0
2021-06-04 15:50:00,81.69,81.7,81.68,81.68,409553.0,71.1317,71.1405,71.123,71.123,409553.0
2021-06-04 15:55:00,81.68,81.71,81.66,81.7,1302224.0,71.123,71.1492,71.1056,71.1405,1302224.0
2021-06-07 09:30:00,81.87,81.89,81.82,81.84,626565.0,71.2885,71.3059,71.2449,71.2624,626565.0
2021-06-07 09:35:00,81.84,81.86,81.81,81.83,904733.0,71.2624,71.2798,71.2362,71.2537,904733.0
2021-06-07 09:40:00,81.83,81.89,81.82,81.88,261260.0,71.2537,71.3059,71.2449,71.2972,261260.0
2021-06-07 09:45:00,81.88,81.9,81.86,81.9,163069.0,71.2972,71.3146,71.2798,71.3146,163069.0
2021-06-07 09:50:00,81.9,81.9,81.83,81.86,562598.0,71.3146,71.3146,71.2537,71.2798,562598.0
2021-06-07 09:55:00,81.87,81.91,81.87,81.9,132635.0,71.2885,71.3233,71.2885,71.3146,132635.0
2021-06-07 10:00:00,81.9,81.9,81.83,81.84,603094.0,71.3146,71.3146,71.2537,71.2624,603094.0
2021-06-07 10:05:00,81.84,81.88,81.83,81.86,182701.0,71.2624,71.2972,71.2537,71.2798,182701.0
2021-06-07 10:10:00,81.86,81.88,81.83,81.84,170885.0,71.2798,71.2972,71.2537,71.2624,170885.0
2021-06-07 10:15:00,81.83,81.84,81.79,81.8,226698.0,71.2537,71.2624,71.2188,71.2275,226698.0
2021-06-07 10:20:00,81.79,81.84,81.79,81.81,157010.0,71.2188,71.2624,71.2188,71.2362,157010.0
2021-06-07 10:25:00,81.82,81.82,81.78,81.79,66561.0,71.2449,71.2449,71.2101,71.2188,66561.0
2021-06-07 10:30:00,81.8,81.81,81.76,81.79,110640.0,71.2275,71.2362,71.1927,71.2188,110640.0
2021-06-07 10:35:00,81.78,81.83,81.78,81.81,172650.0,71.2101,71.2537,71.2101,71.2362,172650.0
2021-06-07 10:40:00,81.81,81.84,81.81,81.84,98784.0,71.2362,71.2624,71.2362,71.2624,98784.0
2021-06-07 10:45:00,81.84,81.84,81.77,81.79,528361.0,71.2624,71.2624,71.2014,71.2188,528361.0
2021-06-07 10:50:00,81.8,81.83,81.78,81.79,344384.0,71.2275,71.2537,71.2101,71.2188,344384.0
2021-06-07 10:55:00,81.79,81.88,81.78,81.88,483447.0,71.2188,71.2972,71.2101,71.2972,483447.0
2021-06-07 11:00:00,81.88,81.88,81.82,81.86,111875.0,71.2972,71.2972,71.2449,71.2798,111875.0
2021-06-07 11:05:00,81.86,81.88,81.84,81.86,239827.0,71.2798,71.2972,71.2624,71.2798,239827.0
2021-06-07 11:10:00,81.85,81.92,81.85,81.92,125567.0,71.2711,71.332,71.2711,71.332,125567.0
2021-06-07 11:15:00,81.92,81.96,81.91,81.96,86292.0,71.332,71.3669,71.3233,71.3669,86292.0
2021-06-07 11:20:00,81.95,81.95,81.9,81.91,443439.0,71.3581,71.3581,71.3146,71.3233,443439.0
2021-06-07 11:25:00,81.91,81.91,81.88,81.89,652692.0,71.3233,71.3233,71.2972,71.3059,652692.0
2021-06-07 11:30:00,81.89,81.9,81.83,81.84,514069.0,71.3059,71.3146,71.2537,71.2624,514069.0
2021-06-07 11:35:00,81.83,81.85,81.81,81.81,101318.0,71.2537,71.2711,71.2362,71.2362,101318.0
2021-06-07 11:40:00,81.8,81.81,81.78,81.78,39087.0,71.2275,71.2362,71.2101,71.2101,39087.0
2021-06-07 11:45:00,81.79,81.81,81.77,81.79,301314.0,71.2188,71.2362,71.2014,71.2188,301314.0
2021-06-07 11:50:00,81.79,81.81,81.78,81.81,66861.0,71.2188,71.2362,71.2101,71.2362,66861.0
2021-06-07 11:55:00,81.81,81.86,81.8,81.85,57597.0,71.2362,71.2798,71.2275,71.2711,57597.0
2021-06-07 12:00:00,81.86,81.88,81.85,81.87,66736.0,71.2798,71.2972,71.2711,71.2885,66736.0
2021-06-07 12:05:00,81.87,81.9,81.86,81.88,49028.0,71.2885,71.3146,71.2798,71.2972,49028.0
2021-06-07 12:10:00,81.88,81.9,81.87,81.88,117092.0,71.2972,71.3146,71.2885,71.2972,117092.0
2021-06-07 12:15:00,81.88,81.89,81.87,81.87,41991.0,71.2972,71.3059,71.2885,71.2885,41991.0
2021-06-07 12:20:00,81.87,81.88,81.86,81.87,25296.0,71.2885,71.2972,71.2798,71.2885,25296.0
2021-06-07 12:25:00,81.87,81.87,81.85,81.86,20573.0,71.2885,71.2885,71.2711,71.2798,20573.0
2021-06-07 12:30:00,81.87,81.88,81.85,81.87,75764.0,71.2885,71.2972,71.2711,71.2885,75764.0
2021-06-07 12:35:00,81.87,81.91,81.86,81.91,71193.0,71.2885,71.3233,71.2798,71.3233,71193.0
2021-06-07 12:40:00,81.9,81.93,81.9,81.92,34163.0,71.3146,71.3407,71.3146,71.332,34163.0
2021-06-07 12:45:00,81.92,81.93,81.91,81.92,25415.0,71.332,71.3407,71.3233,71.332,25415.0
2021-06-07 12:50:00,81.92,81.95,81.92,81.94,34806.0,71.332,71.3581,71.332,71.3494,34806.0
2021-06-07 12:55:00,81.94,81.94,81.92,81.94,20095.0,71.3494,71.3494,71.332,71.3494,20095.0
2021-06-07 13:00:00,81.94,81.95,81.92,81.94,40904.0,71.3494,71.3581,71.332,71.3494,40904.0
2021-06-07 13:05:00,81.94,81.94,81.91,81.93,148663.0,71.3494,71.3494,71.3233,71.3407,148663.0
2021-06-07 13:10:00,81.93,81.94,81.9,81.91,122432.0,71.3407,71.3494,71.3146,71.3233,122432.0
2021-06-07 13:15:00,81.92,81.94,81.9,81.94,65232.0,71.332,71.3494,71.3146,71.3494,65232.0
2021-06-07 13:20:00,81.94,81.95,81.92,81.92,683700.0,71.3494,71.3581,71.332,71.332,683700.0
2021-06-07 13:25:00,81.92,81.94,81.91,81.93,153786.0,71.332,71.3494,71.3233,71.3407,153786.0
2021-06-07 13:30:00,81.93,81.96,81.92,81.94,143348.0,71.3407,71.3669,71.332,71.3494,143348.0
2021-06-07 13:35:00,81.94,81.95,81.92,81.92,111554.0,71.3494,71.3581,71.332,71.332,111554.0
2021-06-07 13:40:00,81.93,81.93,81.9,81.91,53597.0,71.3407,71.3407,71.3146,71.3233,53597.0
2021-06-07 13:45:00,81.91,81.92,81.88,81.92,67854.0,71.3233,71.332,71.2972,71.332,67854.0
2021-06-07 13:50:00,81.92,81.93,81.9,81.92,41725.0,71.332,71.3407,71.3146,71.332,41725.0
2021-06-07 13:55:00,81.92,81.93,81.91,81.91,114681.0,71.332,71.3407,71.3233,71.3233,114681.0
2021-06-07 14:00:00,81.91,81.93,81.9,81.92,47644.0,71.3233,71.3407,71.3146,71.332,47644.0
2021-06-07 14:05:00,81.91,81.94,81.91,81.93,20098.0,71.3233,71.3494,71.3233,71.3407,20098.0
2021-06-07 14:10:00,81.94,81.95,81.92,81.94,54945.0,71.3494,71.3581,71.332,71.3494,54945.0
2021-06-07 14:15:00,81.94,81.94,81.91,81.92,36993.0,71.3494,71.3494,71.3233,71.332,36993.0
2021-06-07 14:20:00,81.92,81.93,81.9,81.91,42608.0,71.332,71.3407,71.3146,71.3233,42608.0
2021-06-07 14:25:00,81.9,81.93,81.89,81.92,78841.0,71.3146,71.3407,71.3059,71.332,78841.0
2021-06-07 14:30:00,81.91,81.93,81.91,81.91,25732.0,71.3233,71.3407,71.3233,71.3233,25732.0
2021-06-07 14:35:00,81.92,81.92,81.9,81.91,138294.0,71.332,71.332,71.3146,71.3233,138294.0
2021-06-07 14:40:00,81.91,81.92,81.89,81.9,185550.0,71.3233,71.332,71.3059,71.3146,185550.0
2021-06-07 14:45:00,81.91,81.92,81.9,81.92,102583.0,71.3233,71.332,71.3146,71.332,102583.0
2021-06-07 14:50:00,81.92,81.93,81.91,81.92,61889.0,71.332,71.3407,71.3233,71.332,61889.0
2021-06-07 14:55:00,81.92,81.96,81.92,81.93,140248.0,71.332,71.3669,71.332,71.3407,140248.0
2021-06-07 15:00:00,81.93,81.95,81.93,81.94,57766.0,71.3407,71.3581,71.3407,71.3494,57766.0
2021-06-07 15:05:00,81.94,81.95,81.93,81.95,37249.0,71.3494,71.3581,71.3407,71.3581,37249.0
2021-06-07 15:10:00,81.95,81.96,81.93,81.95,37831.0,71.3581,71.3669,71.3407,71.3581,37831.0
2021-06-07 15:15:00,81.96,81.97,81.95,81.97,347425.0,71.3669,71.3756,71.3581,71.3756,347425.0
2021-06-07 15:20:00,81.96,81.98,81.96,81.98,55816.0,71.3669,71.3843,71.3669,71.3843,55816.0
2021-06-07 15:25:00,81.98,81.98,81.97,81.97,99614.0,71.3843,71.3843,71.3756,71.3756,99614.0
2021-06-07 15:30:00,81.97,81.98,81.95,81.95,182683.0,71.3756,71.3843,71.3581,71.3581,182683.0
2021-06-07 15:35:00,81.95,81.95,81.93,81.93,263266.0,71.3581,71.3581,71.3407,71.3407,263266.0
2021-06-07 15:40:00,81.94,81.95,81.92,81.92,143915.0,71.3494,71.3581,71.332,71.332,143915.0
2021-06-07 15:45:00,81.92,81.94,81.91,81.92,275760.0,71.332,71.3494,71.3233,71.332,275760.0
2021-06-07 15:50:00,81.93,81.95,81.92,81.95,238523.0,71.3407,71.3581,71.332,71.3581,238523.0
2021-06-07 15:55:00,81.95,81.99,81.93,81.95,733948.0,71.3581,71.393,71.3407,71.3581,733948.0
2021-06-08 09:30:00,82.06,82.11,82.0,82.01,291965.0,71.4539,71.4975,71.4017,71.4104,291965.0
2021-06-08 09:35:00,82.01,82.02,81.97,81.99,134112.0,71.4104,71.4191,71.3756,71.393,134112.0
2021-06-08 09:40:00,81.98,82.0,81.95,81.97,162406.0,71.3843,71.4017,71.3581,71.3756,162406.0
2021-06-08 09:45:00,81.97,81.98,81.91,81.94,83213.0,71.3756,71.3843,71.3233,71.3494,83213.0
2021-06-08 09:50:00,81.93,81.93,81.86,81.88,294493.0,71.3407,71.3407,71.2798,71.2972,294493.0
2021-06-08 09:55:00,81.89,81.93,81.87,81.9,95027.0,71.3059,71.3407,71.2885,71.3146,95027.0
2021-06-08 10:00:00,81.91,81.98,81.9,81.96,204419.0,71.3233,71.3843,71.3146,71.3669,204419.0
2021-06-08 10:05:00,81.96,82.02,81.95,82.01,96076.0,71.3669,71.4191,71.3581,71.4104,96076.0
2021-06-08 10:10:00,82.01,82.02,81.96,81.98,155220.0,71.4104,71.4191,71.3669,71.3843,155220.0
2021-06-08 10:15:00,81.98,81.98,81.93,81.94,120668.0,71.3843,71.3843,71.3407,71.3494,120668.0
2021-06-08 10:20:00,81.95,81.95,81.88,81.88,72385.0,71.3581,71.3581,71.2972,71.2972,72385.0
2021-06-08 10:25:00,81.89,81.93,81.88,81.93,129749.0,71.3059,71.3407,71.2972,71.3407,129749.0
2021-06-08 10:30:00,81.93,81.95,81.89,81.94,87612.0,71.3407,71.3581,71.3059,71.3494,87612.0
2021-06-08 10:35:00,81.93,81.95,81.91,81.94,25929.0,71.3407,71.3581,71.3233,71.3494,25929.0
2021-06-08 10:40:00,81.94,81.98,81.94,81.97,51699.0,71.3494,71.3843,71.3494,71.3756,51699.0
2021-06-08 10:45:00,81.98,82.0,81.96,81.98,66919.0,71.3843,71.4017,71.3669,71.3843,66919.0
2021-06-08 10:50:00,81.98,82.02,81.98,81.99,76675.0,71.3843,71.4191,71.3843,71.393,76675.0
2021-06-08 10:55:00,82.0,82.01,81.93,81.95,60775.0,71.4017,71.4104,71.3407,71.3581,60775.0
2021-06-08 11:00:00,81.95,81.97,81.93,81.94,78363.0,71.3581,71.3756,71.3407,71.3494,78363.0
2021-06-08 11:05:00,81.94,81.98,81.93,81.98,171508.0,71.3494,71.3843,71.3407,71.3843,171508.0
2021-06-08 11:10:00,81.98,81.98,81.88,81.88,219420.0,71.3843,71.3843,71.2972,71.2972,219420.0
2021-06-08 11:15:00,81.88,81.91,81.82,81.83,272615.0,71.2972,71.3233,71.2449,71.2537,272615.0
2021-06-08 11:20:00,81.82,81.84,81.77,81.82,200920.0,71.2449,71.2624,71.2014,71.2449,200920.0
2021-06-08 11:25:00,81.83,81.87,81.78,81.84,260071.0,71.2537,71.2885,71.2101,71.2624,260071.0
2021-06-08 11:30:00,81.84,81.88,81.82,81.82,288413.0,71.2624,71.2972,71.2449,71.2449,288413.0
2021-06-08 11:35:00,81.81,81.83,81.79,81.82,123915.0,71.2362,71.2537,71.2188,71.2449,123915.0
2021-06-08 11:40:00,81.82,81.88,81.8,81.87,180716.0,71.2449,71.2972,71.2275,71.2885,180716.0
2021-06-08 11:45:00,81.88,81.89,81.86,81.88,110113.0,71.2972,71.3059,71.2798,71.2972,110113.0
2021-06-08 11:50:00,81.88,81.89,81.85,81.88,149920.0,71.2972,71.3059,71.2711,71.2972,149920.0
2021-06-08 11:55:00,81.88,81.92,81.88,81.91,109480.0,71.2972,71.332,71.2972,71.3233,109480.0
2021-06-08 12:00:00,81.9,81.91,81.89,81.9,68701.0,71.3146,71.3233,71.3059,71.3146,68701.0
2021-06-08 12:05:00,81.91,81.94,81.9,81.93,107122.0,71.3233,71.3494,71.3146,71.3407,107122.0
2021-06-08 12:10:00,81.93,81.94,81.9,81.93,55378.0,71.3407,71.3494,71.3146,71.3407,55378.0
2021-06-08 12:15:00,81.93,81.95,81.92,81.94,102978.0,71.3407,71.3581,71.332,71.3494,102978.0
2021-06-08 12:20:00,81.94,81.95,81.9,81.91,142494.0,71.3494,71.3581,71.3146,71.3233,142494.0
2021-06-08 12:25:00,81.9,81.94,81.89,81.93,135676.0,71.3146,71.3494,71.3059,71.3407,135676.0
2021-06-08 12:30:00,81.93,81.96,81.93,81.95,385869.0,71.3407,71.3669,71.3407,71.3581,385869.0
2021-06-08 12:35:00,81.95,81.96,81.94,81.94,146790.0,71.3581,71.3669,71.3494,71.3494,146790.0
2021-06-08 12:40:00,81.95,81.97,81.94,81.95,79785.0,71.3581,71.3756,71.3494,71.3581,79785.0
2021-06-08 12:45:00,81.95,81.95,81.92,81.94,29265.0,71.3581,71.3581,71.332,71.3494,29265.0
2021-06-08 12:50:00,81.94,81.96,81.94,81.94,47324.0,71.3494,71.3669,71.3494,71.3494,47324.0
2021-06-08 12:55:00,81.94,81.96,81.94,81.96,26410.0,71.3494,71.3669,71.3494,71.3669,26410.0
2021-06-08 13:00:00,81.95,81.96,81.93,81.95,23922.0,71.3581,71.3669,71.3407,71.3581,23922.0
2021-06-08 13:05:00,81.95,81.97,81.93,81.97,23393.0,71.3581,71.3756,71.3407,71.3756,23393.0
2021-06-08 13:10:00,81.98,81.99,81.97,81.97,136406.0,71.3843,71.393,71.3756,71.3756,136406.0
2021-06-08 13:15:00,81.97,81.98,81.96,81.97,67469.0,71.3756,71.3843,71.3669,71.3756,67469.0
2021-06-08 13:20:00,81.97,81.98,81.95,81.96,34277.0,71.3756,71.3843,71.3581,71.3669,34277.0
2021-06-08 13:25:00,81.97,81.98,81.96,81.96,57247.0,71.3756,71.3843,71.3669,71.3669,57247.0
2021-06-08 13:30:00,81.95,81.97,81.94,81.96,50164.0,71.3581,71.3756,71.3494,71.3669,50164.0
2021-06-08 13:35:00,81.96,81.99,81.95,81.98,29206.0,71.3669,71.393,71.3581,71.3843,29206.0
2021-06-08 13:40:00,81.98,82.0,81.96,82.0,31391.0,71.3843,71.4017,71.3669,71.4017,31391.0
2021-06-08 13:45:00,82.0,82.0,81.97,81.98,44983.0,71.4017,71.4017,71.3756,71.3843,44983.0
2021-06-08 13:50:00,81.98,81.99,81.96,81.97,242043.0,71.3843,71.393,71.3669,71.3756,242043.0
2021-06-08 13:55:00,81.97,81.98,81.95,81.96,21041.0,71.3756,71.3843,71.3581,71.3669,21041.0
2021-06-08 14:00:00,81.97,81.97,81.95,81.97,61282.0,71.3756,71.3756,71.3581,71.3756,61282.0
2021-06-08 14:05:00,81.98,82.0,81.98,82.0,45787.0,71.3843,71.4017,71.3843,71.4017,45787.0
2021-06-08 14:10:00,81.99,82.01,81.98,82.0,270487.0,71.393,71.4104,71.3843,71.4017,270487.0
2021-06-08 14:15:00,82.0,82.01,81.98,81.99,37730.0,71.4017,71.4104,71.3843,71.393,37730.0
2021-06-08 14:20:00,81.99,82.0,81.98,82.0,242872.0,71.393,71.4017,71.3843,71.4017,242872.0
2021-06-08 14:25:00,82.0,82.01,81.99,82.01,78117.0,71.4017,71.4104,71.393,71.4104,78117.0
2021-06-08 14:30:00,82.01,82.02,81.99,82.0,86738.0,71.4104,71.4191,71.393,71.4017,86738.0
2021-06-08 14:35:00,81.99,82.0,81.98,81.99,21251.0,71.393,71.4017,71.3843,71.393,21251.0
2021-06-08 14:40:00,81.99,82.0,81.98,81.99,17175.0,71.393,71.4017,71.3843,71.393,17175.0
2021-06-08 14:45:00,81.98,82.0,81.97,82.0,75643.0,71.3843,71.4017,71.3756,71.4017,75643.0
2021-06-08 14:50:00,82.0,82.01,81.99,82.0,23219.0,71.4017,71.4104,71.393,71.4017,23219.0
2021-06-08 14:55:00,82.0,82.04,82.0,82.03,103360.0,71.4017,71.4365,71.4017,71.4278,103360.0
2021-06-08 15:00:00,82.03,82.07,82.03,82.06,80777.0,71.4278,71.4626,71.4278,71.4539,80777.0
2021-06-08 15:05:00,82.06,82.07,82.04,82.06,133529.0,71.4539,71.4626,71.4365,71.4539,133529.0
2021-06-08 15:10:00,82.06,82.07,82.04,82.04,30636.0,71.4539,71.4626,71.4365,71.4365,30636.0
2021-06-08 15:15:00,82.05,82.06,82.04,82.05,207067.0,71.4452,71.4539,71.4365,71.4452,207067.0
2021-06-08 15:20:00,82.05,82.06,82.02,82.03,166198.0,71.4452,71.4539,71.4191,71.4278,166198.0
2021-06-08 15:25:00,82.03,82.04,82.02,82.02,78108.0,71.4278,71.4365,71.4191,71.4191,78108.0
2021-06-08 15:30:00,82.02,82.03,82.01,82.02,69397.0,71.4191,71.4278,71.4104,71.4191,69397.0
2021-06-08 15:35:00,82.02,82.03,82.0,82.0,64103.0,71.4191,71.4278,71.4017,71.4017,64103.0
2021-06-08 15:40:00,82.0,82.0,81.97,81.99,103088.0,71.4017,71.4017,71.3756,71.393,103088.0
2021-06-08 15:45:00,81.98,81.99,81.96,81.97,171117.0,71.3843,71.393,71.3669,71.3756,171117.0
2021-06-08 15:50:00,81.97,82.0,81.95,81.98,348060.0,71.3756,71.4017,71.3581,71.3843,348060.0
2021-06-08 15:55:00,81.97,81.98,81.91,81.92,1011244.0,71.3756,71.3843,71.3233,71.332,1011244.0
2021-06-09 09:30:00,81.88,81.94,81.88,81.91,474226.0,71.2972,71.3494,71.2972,71.3233,474226.0
2021-06-09 09:35:00,81.91,81.92,81.84,81.85,269149.0,71.3233,71.332,71.2624,71.2711,269149.0
2021-06-09 09:40:00,81.84,81.86,81.78,81.83,333252.0,71.2624,71.2798,71.2101,71.2537,333252.0
2021-06-09 09:45:00,81.83,81.9,81.83,81.83,591297.0,71.2537,71.3146,71.2537,71.2537,591297.0
2021-06-09 09:50:00,81.82,81.85,81.78,81.83,213299.0,71.2449,71.2711,71.2101,71.2537,213299.0
2021-06-09 09:55:00,81.84,81.91,81.84,81.86,269763.0,71.2624,71.3233,71.2624,71.2798,269763.0
2021-06-09 10:00:00,81.87,81.87,81.82,81.82,55390.0,71.2885,71.2885,71.2449,71.2449,55390.0
2021-06-09 10:05:00,81.83,81.86,81.79,81.8,162384.0,71.2537,71.2798,71.2188,71.2275,162384.0
2021-06-09 10:10:00,81.8,81.82,81.77,81.77,183392.0,71.2275,71.2449,71.2014,71.2014,183392.0
2021-06-09 10:15:00,81.76,81.79,81.75,81.77,80740.0,71.1927,71.2188,71.184,71.2014,80740.0
2021-06-09 10:20:00,81.77,81.78,81.72,81.73,191790.0,71.2014,71.2101,71.1579,71.1666,191790.0
2021-06-09 10:25:00,81.73,81.78,81.72,81.76,138532.0,71.1666,71.2101,71.1579,71.1927,138532.0
2021-06-09 10:30:00,81.76,81.77,81.7,81.71,206475.0,71.1927,71.2014,71.1405,71.1492,206475.0
2021-06-09 10:35:00,81.71,81.75,81.7,81.75,193562.0,71.1492,71.184,71.1405,71.184,193562.0
2021-06-09 10:40:00,81.75,81.77,81.74,81.76,222718.0,71.184,71.2014,71.1753,71.1927,222718.0
2021-06-09 10:45:00,81.76,81.78,81.74,81.75,309225.0,71.1927,71.2101,71.1753,71.184,309225.0
2021-06-09 10:50:00,81.76,81.77,81.71,81.74,481761.0,71.1927,71.2014,71.1492,71.1753,481761.0
2021-06-09 10:55:00,81.75,81.78,81.74,81.77,140747.0,71.184,71.2101,71.1753,71.2014,140747.0
2021-06-09 11:00:00,81.76,81.79,81.76,81.78,65847.0,71.1927,71.2188,71.1927,71.2101,65847.0
2021-06-09 11:05:00,81.78,81.79,81.76,81.78,189038.0,71.2101,71.2188,71.1927,71.2101,189038.0
2021-06-09 11:10:00,81.78,81.79,81.77,81.78,200312.0,71.2101,71.2188,71.2014,71.2101,200312.0
2021-06-09 11:15:00,81.78,81.82,81.77,81.82,372833.0,71.2101,71.2449,71.2014,71.2449,372833.0
2021-06-09 11:20:00,81.81,81.84,81.8,81.84,538289.0,71.2362,71.2624,71.2275,71.2624,538289.0
2021-06-09 11:25:00,81.84,81.84,81.78,81.82,442542.0,71.2624,71.2624,71.2101,71.2449,442542.0
2021-06-09 11:30:00,81.82,81.83,81.73,81.77,286113.0,71.2449,71.2537,71.1666,71.2014,286113.0
2021-06-09 11:35:00,81.78,81.8,81.76,81.8,49774.0,71.2101,71.2275,71.1927,71.2275,49774.0
2021-06-09 11:40:00,81.8,81.81,81.79,81.79,91833.0,71.2275,71.2362,71.2188,71.2188,91833.0
2021-06-09 11:45:00,81.79,81.81,81.78,81.79,70038.0,71.2188,71.2362,71.2101,71.2188,70038.0
2021-06-09 11:50:00,81.79,81.79,81.74,81.74,438914.0,71.2188,71.2188,71.1753,71.1753,438914.0
2021-06-09 11:55:00,81.74,81.77,81.72,81.76,149467.0,71.1753,71.2014,71.1579,71.1927,149467.0
2021-06-09 12:00:00,81.75,81.76,81.73,81.73,78101.0,71.184,71.1927,71.1666,71.1666,78101.0
2021-06-09 12:05:00,81.73,81.75,81.72,81.75,44668.0,71.1666,71.184,71.1579,71.184,44668.0
2021-06-09 12:10:00,81.74,81.75,81.72,81.74,112913.0,71.1753,71.184,71.1579,71.1753,112913.0
2021-06-09 12:15:00,81.74,81.74,81.7,81.72,47758.0,71.1753,71.1753,71.1405,71.1579,47758.0
2021-06-09 12:20:00,81.72,81.74,81.71,81.73,328693.0,71.1579,71.1753,71.1492,71.1666,328693.0
2021-06-09 12:25:00,81.73,81.76,81.72,81.76,175509.0,71.1666,71.1927,71.1579,71.1927,175509.0
2021-06-09 12:30:00,81.76,81.76,81.73,81.74,49715.0,71.1927,71.1927,71.1666,71.1753,49715.0
2021-06-09 12:35:00,81.74,81.76,81.74,81.76,22829.0,71.1753,71.1927,71.1753,71.1927,22829.0
2021-06-09 12:40:00,81.76,81.77,81.75,81.76,11831.0,71.1927,71.2014,71.184,71.1927,11831.0
2021-06-09 12:45:00,81.76,81.77,81.75,81.77,21296.0,71.1927,71.2014,71.184,71.2014,21296.0
2021-06-09 12:50:00,81.77,81.79,81.77,81.78,50538.0,71.2014,71.2188,71.2014,71.2101,50538.0
2021-06-09 12:55:00,81.77,81.78,81.77,81.77,14872.0,71.2014,71.2101,71.2014,71.2014,14872.0
2021-06-09 13:00:00,81.78,81.81,81.77,81.8,104641.0,71.2101,71.2362,71.2014,71.2275,104641.0
2021-06-09 13:05:00,81.81,81.81,81.76,81.78,113511.0,71.2362,71.2362,71.1927,71.2101,113511.0
2021-06-09 13:10:00,81.78,81.78,81.74,81.75,41507.0,71.2101,71.2101,71.1753,71.184,41507.0
2021-06-09 13:15:00,81.74,81.79,81.73,81.79,53475.0,71.1753,71.2188,71.1666,71.2188,53475.0
2021-06-09 13:20:00,81.79,81.81,81.78,81.79,265417.0,71.2188,71.2362,71.2101,71.2188,265417.0
2021-06-09 13:25:00,81.8,81.81,81.78,81.79,122014.0,71.2275,71.2362,71.2101,71.2188,122014.0
2021-06-09 13:30:00,81.78,81.78,81.76,81.78,34106.0,71.2101,71.2101,71.1927,71.2101,34106.0
2021-06-09 13:35:00,81.78,81.78,81.75,81.76,58716.0,71.2101,71.2101,71.184,71.1927,58716.0
2021-06-09 13:40:00,81.75,81.76,81.74,81.76,47466.0,71.184,71.1927,71.1753,71.1927,47466.0
2021-06-09 13:45:00,81.76,81.77,81.75,81.77,34533.0,71.1927,71.2014,71.184,71.2014,34533.0
2021-06-09 13:50:00,81.77,81.78,81.76,81.77,44064.0,71.2014,71.2101,71.1927,71.2014,44064.0
2021-06-09 13:55:00,81.77,81.78,81.76,81.77,33971.0,71.2014,71.2101,71.1927,71.2014,33971.0
2021-06-09 14:00:00,81.77,81.79,81.76,81.77,89279.0,71.2014,71.2188,71.1927,71.2014,89279.0
2021-06-09 14:05:00,81.77,81.78,81.75,81.75,114718.0,71.2014,71.2101,71.184,71.184,114718.0
2021-06-09 14:10:00,81.76,81.78,81.75,81.78,287718.0,71.1927,71.2101,71.184,71.2101,287718.0
2021-06-09 14:15:00,81.77,81.78,81.76,81.77,93401.0,71.2014,71.2101,71.1927,71.2014,93401.0
2021-06-09 14:20:00,81.78,81.82,81.77,81.8,183284.0,71.2101,71.2449,71.2014,71.2275,183284.0
2021-06-09 14:25:00,81.8,81.83,81.79,81.81,407895.0,71.2275,71.2537,71.2188,71.2362,407895.0
2021-06-09 14:30:00,81.81,81.82,81.79,81.81,214590.0,71.2362,71.2449,71.2188,71.2362,214590.0
2021-06-09 14:35:00,81.81,81.81,81.78,81.79,80933.0,71.2362,71.2362,71.2101,71.2188,80933.0
2021-06-09 14:40:00,81.79,81.8,81.78,81.79,82117.0,71.2188,71.2275,71.2101,71.2188,82117.0
2021-06-09 14:45:00,81.79,81.81,81.78,81.79,158364.0,71.2188,71.2362,71.2101,71.2188,158364.0
2021-06-09 14:50:00,81.8,81.8,81.77,81.78,250293.0,71.2275,71.2275,71.2014,71.2101,250293.0
2021-06-09 14:55:00,81.78,81.8,81.77,81.79,48228.0,71.2101,71.2275,71.2014,71.2188,48228.0
2021-06-09 15:00:00,81.79,81.79,81.76,81.77,56470.0,71.2188,71.2188,71.1927,71.2014,56470.0
2021-06-09 15:05:00,81.77,81.77,81.75,81.76,186066.0,71.2014,71.2014,71.184,71.1927,186066.0
2021-06-09 15:10:00,81.75,81.76,81.75,81.76,34277.0,71.184,71.1927,71.184,71.1927,34277.0
2021-06-09 15:15:00,81.75,81.76,81.73,81.73,118467.0,71.184,71.1927,71.1666,71.1666,118467.0
2021-06-09 15:20:00,81.73,81.74,81.7,81.71,148788.0,71.1666,71.1753,71.1405,71.1492,148788.0
2021-06-09 15:25:00,81.71,81.72,81.65,81.65,101268.0,71.1492,71.1579,71.0969,71.0969,101268.0
2021-06-09 15:30:00,81.65,81.69,81.61,81.68,480475.0,71.0969,71.1317,71.0621,71.123,480475.0
2021-06-09 15:35:00,81.67,81.69,81.65,81.67,99624.0,71.1143,71.1317,71.0969,71.1143,99624.0
2021-06-09 15:40:00,81.68,81.68,81.63,81.64,150329.0,71.123,71.123,71.0795,71.0882,150329.0
2021-06-09 15:45:00,81.64,81.67,81.63,81.64,270775.0,71.0882,71.1143,71.0795,71.0882,270775.0
2021-06-09 15:50:00,81.64,81.68,81.62,81.67,533716.0,71.0882,71.123,71.0708,71.1143,533716.0
2021-06-09 15:55:00,81.67,81.7,81.65,81.67,1336920.0,71.1143,71.1405,71.0969,71.1143,1336920.0
2021-06-10 09:30:00,80.67,80.82,80.67,80.81,259638.0,71.2013,71.3337,71.2013,71.3249,259638.0
2021-06-10 09:35:00,80.81,80.9,80.8,80.86,286917.0,71.3249,71.4043,71.3161,71.369,286917.0
2021-06-10 09:40:00,80.87,80.89,80.83,80.86,115321.0,71.3778,71.3955,71.3425,71.369,115321.0
2021-06-10 09:45:00,80.87,80.91,80.86,80.91,181711.0,71.3778,71.4132,71.369,71.4132,181711.0
2021-06-10 09:50:00,80.91,80.95,80.88,80.94,117611.0,71.4132,71.4485,71.3867,71.4396,117611.0
2021-06-10 09:55:00,80.93,80.94,80.89,80.89,108977.0,71.4308,71.4396,71.3955,71.3955,108977.0
2021-06-10 10:00:00,80.89,80.92,80.88,80.9,159050.0,71.3955,71.422,71.3867,71.4043,159050.0
2021-06-10 10:05:00,80.91,80.91,80.85,80.85,264261.0,71.4132,71.4132,71.3602,71.3602,264261.0
2021-06-10 10:10:00,80.85,80.87,80.8,80.87,187222.0,71.3602,71.3778,71.3161,71.3778,187222.0
2021-06-10 10:15:00,80.87,80.91,80.86,80.9,234027.0,71.3778,71.4132,71.369,71.4043,234027.0
2021-06-10 10:20:00,80.9,80.92,80.85,80.89,165314.0,71.4043,71.422,71.3602,71.3955,165314.0
2021-06-10 10:25:00,80.89,80.91,80.84,80.87,256536.0,71.3955,71.4132,71.3514,71.3778,256536.0
2021-06-10 10:30:00,80.87,80.9,80.84,80.85,266798.0,71.3778,71.4043,71.3514,71.3602,266798.0
2021-06-10 10:35:00,80.84,80.87,80.75,80.76,233171.0,71.3514,71.3778,71.2719,71.2808,233171.0
2021-06-10 10:40:00,80.75,80.76,80.69,80.7,232659.0,71.2719,71.2808,71.219,71.2278,232659.0
2021-06-10 10:45:00,80.7,80.7,80.65,80.67,299647.0,71.2278,71.2278,71.1837,71.2013,299647.0
2021-06-10 10:50:00,80.67,80.7,80.61,80.61,221822.0,71.2013,71.2278,71.1484,71.1484,221822.0
2021-06-10 10:55:00,80.61,80.68,80.58,80.67,263460.0,71.1484,71.2101,71.1219,71.2013,263460.0
2021-06-10 11:00:00,80.67,80.69,80.62,80.67,205059.0,71.2013,71.219,71.1572,71.2013,205059.0
2021-06-10 11:05:00,80.67,80.7,80.64,80.7,124910.0,71.2013,71.2278,71.1748,71.2278,124910.0
2021-06-10 11:10:00,80.7,80.71,80.67,80.69,163816.0,71.2278,71.2366,71.2013,71.219,163816.0
2021-06-10 11:15:00,80.68,80.71,80.68,80.71,95125.0,71.2101,71.2366,71.2101,71.2366,95125.0
2021-06-10 11:20:00,80.71,80.72,80.68,80.71,201231.0,71.2366,71.2455,71.2101,71.2366,201231.0
2021-06-10 11:25:00,80.71,80.72,80.67,80.69,636717.0,71.2366,71.2455,71.2013,71.219,636717.0
2021-06-10 11:30:00,80.7,80.71,80.66,80.67,803894.0,71.2278,71.2366,71.1925,71.2013,803894.0
2021-06-10 11:35:00,80.68,80.73,80.67,80.72,173996.0,71.2101,71.2543,71.2013,71.2455,173996.0
2021-06-10 11:40:00,80.73,80.74,80.64,80.69,707333.0,71.2543,71.2631,71.1748,71.219,707333.0
2021-06-10 11:45:00,80.69,80.75,80.68,80.74,164820.0,71.219,71.2719,71.2101,71.2631,164820.0
2021-06-10 11:50:00,80.75,80.76,80.73,80.74,109479.0,71.2719,71.2808,71.2543,71.2631,109479.0
2021-06-10 11:55:00,80.75,80.78,80.74,80.78,38384.0,71.2719,71.2984,71.2631,71.2984,38384.0
2021-06-10 12:00:00,80.78,80.8,80.76,80.77,114857.0,71.2984,71.3161,71.2808,71.2896,114857.0
2021-06-10 12:05:00,80.77,80.79,80.68,80.71,222731.0,71.2896,71.3072,71.2101,71.2366,222731.0
2021-06-10 12:10:00,80.72,80.73,80.68,80.7,163078.0,71.2455,71.2543,71.2101,71.2278,163078.0
2021-06-10 12:15:00,80.71,80.76,80.71,80.74,144519.0,71.2366,71.2808,71.2366,71.2631,144519.0
2021-06-10 12:20:00,80.74,80.76,80.71,80.72,89146.0,71.2631,71.2808,71.2366,71.2455,89146.0
2021-06-10 12:25:00,80.72,80.75,80.72,80.72,93046.0,71.2455,71.2719,71.2455,71.2455,93046.0
2021-06-10 12:30:00,80.73,80.78,80.72,80.76,154136.0,71.2543,71.2984,71.2455,71.2808,154136.0
2021-06-10 12:35:00,80.77,80.82,80.75,80.81,207172.0,71.2896,71.3337,71.2719,71.3249,207172.0
2021-06-10 12:40:00,80.81,80.82,80.8,80.82,139284.0,71.3249,71.3337,71.3161,71.3337,139284.0
2021-06-10 12:45:00,80.81,80.83,80.8,80.83,166526.0,71.3249,71.3425,71.3161,71.3425,166526.0
2021-06-10 12:50:00,80.83,80.84,80.82,80.83,142652.0,71.3425,71.3514,71.3337,71.3425,142652.0
2021-06-10 12:55:00,80.83,80.85,80.82,80.84,127786.0,71.3425,71.3602,71.3337,71.3514,127786.0
2021-06-10 13:00:00,80.84,80.85,80.81,80.83,168624.0,71.3514,71.3602,71.3249,71.3425,168624.0
2021-06-10 13:05:00,80.83,80.86,80.83,80.84,85324.0,71.3425,71.369,71.3425,71.3514,85324.0
2021-06-10 13:10:00,80.85,80.87,80.84,80.86,100325.0,71.3602,71.3778,71.3514,71.369,100325.0
2021-06-10 13:15:00,80.87,80.87,80.84,80.85,154783.0,71.3778,71.3778,71.3514,71.3602,154783.0
2021-06-10 13:20:00,80.86,80.86,80.82,80.84,224618.0,71.369,71.369,71.3337,71.3514,224618.0
2021-06-10 13:25:00,80.84,80.84,80.81,80.83,97133.0,71.3514,71.3514,71.3249,71.3425,97133.0
2021-06-10 13:30:00,80.83,80.83,80.8,80.81,82147.0,71.3425,71.3425,71.3161,71.3249,82147.0
2021-06-10 13:35:00,80.81,80.85,80.8,80.85,35260.0,71.3249,71.3602,71.3161,71.3602,35260.0
2021-06-10 13:40:00,80.84,80.87,80.84,80.86,43694.0,71.3514,71.3778,71.3514,71.369,43694.0
2021-06-10 13:45:00,80.86,80.87,80.84,80.86,204011.0,71.369,71.3778,71.3514,71.369,204011.0
2021-06-10 13:50:00,80.86,80.88,80.85,80.87,64137.0,71.369,71.3867,71.3602,71.3778,64137.0
2021-06-10 13:55:00,80.88,80.89,80.87,80.89,43007.0,71.3867,71.3955,71.3778,71.3955,43007.0
2021-06-10 14:00:00,80.89,80.89,80.87,80.88,32586.0,71.3955,71.3955,71.3778,71.3867,32586.0
2021-06-10 14:05:00,80.89,80.9,80.88,80.88,143029.0,71.3955,71.4043,71.3867,71.3867,143029.0
2021-06-10 14:10:00,80.89,80.89,80.87,80.87,31178.0,71.3955,71.3955,71.3778,71.3778,31178.0
2021-06-10 14:15:00,80.88,80.88,80.87,80.88,62891.0,71.3867,71.3867,71.3778,71.3867,62891.0
2021-06-10 14:20:00,80.88,80.89,80.87,80.87,33515.0,71.3867,71.3955,71.3778,71.3778,33515.0
2021-06-10 14:25:00,80.87,80.89,80.87,80.88,151262.0,71.3778,71.3955,71.3778,71.3867,151262.0
2021-06-10 14:30:00,80.88,80.89,80.87,80.89,86457.0,71.3867,71.3955,71.3778,71.3955,86457.0
2021-06-10 14:35:00,80.89,80.9,80.87,80.88,51740.0,71.3955,71.4043,71.3778,71.3867,51740.0
2021-06-10 14:40:00,80.88,80.9,80.87,80.89,24644.0,71.3867,71.4043,71.3778,71.3955,24644.0
2021-06-10 14:45:00,80.89,80.91,80.87,80.9,45055.0,71.3955,71.4132,71.3778,71.4043,45055.0
2021-06-10 14:50:00,80.9,80.92,80.9,80.91,32727.0,71.4043,71.422,71.4043,71.4132,32727.0
2021-06-10 14:55:00,80.92,80.93,80.91,80.92,28993.0,71.422,71.4308,71.4132,71.422,28993.0
2021-06-10 15:00:00,80.92,80.92,80.87,80.88,94479.0,71.422,71.422,71.3778,71.3867,94479.0
2021-06-10 15:05:00,80.88,80.9,80.87,80.88,38231.0,71.3867,71.4043,71.3778,71.3867,38231.0
2021-06-10 15:10:00,80.89,80.9,80.85,80.86,90887.0,71.3955,71.4043,71.3602,71.369,90887.0
2021-06-10 15:15:00,80.86,80.87,80.85,80.86,113597.0,71.369,71.3778,71.3602,71.369,113597.0
2021-06-10 15:20:00,80.85,80.87,80.83,80.85,150025.0,71.3602,71.3778,71.3425,71.3602,150025.0
2021-06-10 15:25:00,80.86,80.86,80.81,80.83,214611.0,71.369,71.369,71.3249,71.3425,214611.0
2021-06-10 15:30:00,80.83,80.85,80.81,80.81,248133.0,71.3425,71.3602,71.3249,71.3249,248133.0
2021-06-10 15:35:00,80.81,80.82,80.79,80.81,137333.0,71.3249,71.3337,71.3072,71.3249,137333.0
2021-06-10 15:40:00,80.81,80.82,80.8,80.8,245896.0,71.3249,71.3337,71.3161,71.3161,245896.0
2021-06-10 15:45:00,80.8,80.81,80.76,80.77,174270.0,71.3161,71.3249,71.2808,71.2896,174270.0
2021-06-10 15:50:00,80.77,80.82,80.77,80.79,249870.0,71.2896,71.3337,71.2896,71.3072,249870.0
2021-06-10 15:55:00,80.79,80.83,80.76,80.81,1662470.0,71.3072,71.3425,71.2808,71.3249,1662470.0
2021-06-11 09:30:00,80.91,80.92,80.87,80.88,280218.0,71.4132,71.422,71.3778,71.3867,280218.0
2021-06-11 09:35:00,80.88,80.91,80.84,80.85,123819.0,71.3867,71.4132,71.3514,71.3602,123819.0
2021-06-11 09:40:00,80.85,80.89,80.83,80.84,133451.0,71.3602,71.3955,71.3425,71.3514,133451.0
2021-06-11 09:45:00,80.84,80.86,80.8,80.81,155446.0,71.3514,71.369,71.3161,71.3249,155446.0
2021-06-11 09:50:00,80.8,80.84,80.79,80.82,117651.0,71.3161,71.3514,71.3072,71.3337,117651.0
2021-06-11 09:55:00,80.82,80.83,80.78,80.81,171103.0,71.3337,71.3425,71.2984,71.3249,171103.0
2021-06-11 10:00:00,80.81,80.89,80.81,80.87,190060.0,71.3249,71.3955,71.3249,71.3778,190060.0
2021-06-11 10:05:00,80.86,80.86,80.81,80.82,159171.0,71.369,71.369,71.3249,71.3337,159171.0
2021-06-11 10:10:00,80.83,80.83,80.75,80.79,125818.0,71.3425,71.3425,71.2719,71.3072,125818.0
2021-06-11 10:15:00,80.78,80.8,80.75,80.78,149342.0,71.2984,71.3161,71.2719,71.2984,149342.0
2021-06-11 10:20:00,80.77,80.78,80.74,80.74,114451.0,71.2896,71.2984,71.2631,71.2631,114451.0
2021-06-11 10:25:00,80.75,80.8,80.73,80.79,123385.0,71.2719,71.3161,71.2543,71.3072,123385.0
2021-06-11 10:30:00,80.78,80.8,80.76,80.78,303857.0,71.2984,71.3161,71.2808,71.2984,303857.0
2021-06-11 10:35:00,80.78,80.79,80.73,80.75,420192.0,71.2984,71.3072,71.2543,71.2719,420192.0
2021-06-11 10:40:00,80.74,80.79,80.74,80.75,178611.0,71.2631,71.3072,71.2631,71.2719,178611.0
2021-06-11 10:45:00,80.76,80.76,80.72,80.76,382233.0,71.2808,71.2808,71.2455,71.2808,382233.0
2021-06-11 10:50:00,80.76,80.78,80.74,80.78,176188.0,71.2808,71.2984,71.2631,71.2984,176188.0
2021-06-11 10:55:00,80.77,80.78,80.73,80.75,70903.0,71.2896,71.2984,71.2543,71.2719,70903.0
2021-06-11 11:00:00,80.75,80.75,80.69,80.7,87813.0,71.2719,71.2719,71.219,71.2278,87813.0
2021-06-11 11:05:00,80.7,80.75,80.69,80.74,68562.0,71.2278,71.2719,71.219,71.2631,68562.0
2021-06-11 11:10:00,80.74,80.74,80.71,80.73,291445.0,71.2631,71.2631,71.2366,71.2543,291445.0
2021-06-11 11:15:00,80.73,80.75,80.7,80.7,377436.0,71.2543,71.2719,71.2278,71.2278,377436.0
2021-06-11 11:20:00,80.7,80.73,80.7,80.72,113431.0,71.2278,71.2543,71.2278,71.2455,113431.0
2021-06-11 11:25:00,80.72,80.77,80.7,80.76,631034.0,71.2455,71.2896,71.2278,71.2808,631034.0
2021-06-11 11:30:00,80.76,80.79,80.74,80.75,674401.0,71.2808,71.3072,71.2631,71.2719,674401.0
2021-06-11 11:35:00,80.74,80.79,80.72,80.79,333581.0,71.2631,71.3072,71.2455,71.3072,333581.0
2021-06-11 11:40:00,80.79,80.8,80.77,80.79,263113.0,71.3072,71.3161,71.2896,71.3072,263113.0
2021-06-11 11:45:00,80.8,80.83,80.8,80.81,103954.0,71.3161,71.3425,71.3161,71.3249,103954.0
2021-06-11 11:50:00,80.82,80.82,80.79,80.8,32383.0,71.3337,71.3337,71.3072,71.3161,32383.0
2021-06-11 11:55:00,80.79,80.8,80.78,80.8,52379.0,71.3072,71.3161,71.2984,71.3161,52379.0
2021-06-11 12:00:00,80.8,80.81,80.78,80.79,126269.0,71.3161,71.3249,71.2984,71.3072,126269.0
2021-06-11 12:05:00,80.79,80.8,80.76,80.76,138056.0,71.3072,71.3161,71.2808,71.2808,138056.0
2021-06-11 12:10:00,80.76,80.77,80.74,80.76,64875.0,71.2808,71.2896,71.2631,71.2808,64875.0
2021-06-11 12:15:00,80.77,80.78,80.74,80.76,24290.0,71.2896,71.2984,71.2631,71.2808,24290.0
2021-06-11 12:20:00,80.76,80.77,80.74,80.74,27303.0,71.2808,71.2896,71.2631,71.2631,27303.0
2021-06-11 12:25:00,80.74,80.75,80.73,80.73,38435.0,71.2631,71.2719,71.2543,71.2543,38435.0
2021-06-11 12:30:00,80.73,80.74,80.72,80.73,75714.0,71.2543,71.2631,71.2455,71.2543,75714.0
2021-06-11 12:35:00,80.73,80.74,80.71,80.72,73723.0,71.2543,71.2631,71.2366,71.2455,73723.0
2021-06-11 12:40:00,80.72,80.73,80.7,80.73,66637.0,71.2455,71.2543,71.2278,71.2543,66637.0
2021-06-11 12:45:00,80.73,80.76,80.73,80.76,31007.0,71.2543,71.2808,71.2543,71.2808,31007.0
2021-06-11 12:50:00,80.76,80.79,80.74,80.79,70515.0,71.2808,71.3072,71.2631,71.3072,70515.0
2021-06-11 12:55:00,80.78,80.79,80.77,80.78,91893.0,71.2984,71.3072,71.2896,71.2984,91893.0
2021-06-11 13:00:00,80.78,80.78,80.75,80.76,26649.0,71.2984,71.2984,71.2719,71.2808,26649.0
2021-06-11 13:05:00,80.76,80.77,80.75,80.76,63473.0,71.2808,71.2896,71.2719,71.2808,63473.0
2021-06-11 13:10:00,80.76,80.77,80.75,80.77,18789.0,71.2808,71.2896,71.2719,71.2896,18789.0
2021-06-11 13:15:00,80.76,80.76,80.75,80.75,20382.0,71.2808,71.2808,71.2719,71.2719,20382.0
2021-06-11 13:20:00,80.76,80.77,80.75,80.76,12882.0,71.2808,71.2896,71.2719,71.2808,12882.0
2021-06-11 13:25:00,80.76,80.77,80.76,80.76,4493.0,71.2808,71.2896,71.2808,71.2808,4493.0
2021-06-11 13:30:00,80.76,80.77,80.76,80.76,16457.0,71.2808,71.2896,71.2808,71.2808,16457.0
2021-06-11 13:35:00,80.77,80.77,80.76,80.77,6299.0,71.2896,71.2896,71.2808,71.2896,6299.0
2021-06-11 13:40:00,80.76,80.77,80.75,80.77,42816.0,71.2808,71.2896,71.2719,71.2896,42816.0
2021-06-11 13:45:00,80.77,80.8,80.77,80.79,40879.0,71.2896,71.3161,71.2896,71.3072,40879.0
2021-06-11 13:50:00,80.79,80.8,80.79,80.8,27514.0,71.3072,71.3161,71.3072,71.3161,27514.0
2021-06-11 13:55:00,80.8,80.8,80.78,80.79,141962.0,71.3161,71.3161,71.2984,71.3072,141962.0
2021-06-11 14:00:00,80.79,80.81,80.79,80.81,202994.0,71.3072,71.3249,71.3072,71.3249,202994.0
2021-06-11 14:05:00,80.81,80.82,80.8,80.82,86541.0,71.3249,71.3337,71.3161,71.3337,86541.0
2021-06-11 14:10:00,80.83,80.83,80.81,80.82,36779.0,71.3425,71.3425,71.3249,71.3337,36779.0
2021-06-11 14:15:00,80.81,80.82,80.8,80.8,54183.0,71.3249,71.3337,71.3161,71.3161,54183.0
2021-06-11 14:20:00,80.81,80.81,80.79,80.8,48790.0,71.3249,71.3249,71.3072,71.3161,48790.0
2021-06-11 14:25:00,80.8,80.81,80.79,80.81,26632.0,71.3161,71.3249,71.3072,71.3249,26632.0
2021-06-11 14:30:00,80.8,80.82,80.8,80.82,55448.0,71.3161,71.3337,71.3161,71.3337,55448.0
2021-06-11 14:35:00,80.82,80.83,80.82,80.83,9296.0,71.3337,71.3425,71.3337,71.3425,9296.0
2021-06-11 14:40:00,80.82,80.84,80.82,80.83,15871.0,71.3337,71.3514,71.3337,71.3425,15871.0
2021-06-11 14:45:00,80.84,80.84,80.82,80.83,34624.0,71.3514,71.3514,71.3337,71.3425,34624.0
2021-06-11 14:50:00,80.83,80.83,80.82,80.83,90946.0,71.3425,71.3425,71.3337,71.3425,90946.0
2021-06-11 14:55:00,80.83,80.86,80.82,80.86,52299.0,71.3425,71.369,71.3337,71.369,52299.0
2021-06-11 15:00:00,80.85,80.86,80.83,80.84,28381.0,71.3602,71.369,71.3425,71.3514,28381.0
2021-06-11 15:05:00,80.83,80.84,80.82,80.84,26730.0,71.3425,71.3514,71.3337,71.3514,26730.0
2021-06-11 15:10:00,80.83,80.84,80.82,80.83,58306.0,71.3425,71.3514,71.3337,71.3425,58306.0
2021-06-11 15:15:00,80.83,80.85,80.82,80.85,142823.0,71.3425,71.3602,71.3337,71.3602,142823.0
2021-06-11 15:20:00,80.84,80.86,80.84,80.86,48642.0,71.3514,71.369,71.3514,71.369,48642.0
2021-06-11 15:25:00,80.86,80.86,80.84,80.84,69438.0,71.369,71.369,71.3514,71.3514,69438.0
2021-06-11 15:30:00,80.85,80.88,80.84,80.88,21639.0,71.3602,71.3867,71.3514,71.3867,21639.0
2021-06-11 15:35:00,80.88,80.89,80.87,80.88,137855.0,71.3867,71.3955,71.3778,71.3867,137855.0
2021-06-11 15:40:00,80.88,80.88,80.86,80.88,222610.0,71.3867,71.3867,71.369,71.3867,222610.0
2021-06-11 15:45:00,80.88,80.9,80.86,80.9,310020.0,71.3867,71.4043,71.369,71.4043,310020.0
2021-06-11 15:50:00,80.9,80.93,80.89,80.93,469081.0,71.4043,71.4308,71.3955,71.4308,469081.0
2021-06-11 15:55:00,80.93,81.06,80.93,80.99,1715625.0,71.4308,71.5455,71.4308,71.4838,1715625.0
2021-06-14 09:30:00,80.93,80.94,80.89,80.91,348666.0,71.4308,71.4396,71.3955,71.4132,348666.0
2021-06-14 09:35:00,80.91,80.95,80.9,80.94,126875.0,71.4132,71.4485,71.4043,71.4396,126875.0
2021-06-14 09:40:00,80.93,80.97,80.93,80.96,234370.0,71.4308,71.4661,71.4308,71.4573,234370.0
2021-06-14 09:45:00,80.97,80.99,80.95,80.96,88999.0,71.4661,71.4838,71.4485,71.4573,88999.0
2021-06-14 09:50:00,80.97,80.98,80.9,80.92,95150.0,71.4661,71.4749,71.4043,71.422,95150.0
2021-06-14 09:55:00,80.92,80.94,80.92,80.94,60529.0,71.422,71.4396,71.422,71.4396,60529.0
2021-06-14 10:00:00,80.95,80.96,80.9,80.93,158766.0,71.4485,71.4573,71.4043,71.4308,158766.0
2021-06-14 10:05:00,80.93,80.95,80.9,80.93,201630.0,71.4308,71.4485,71.4043,71.4308,201630.0
2021-06-14 10:10:00,80.93,80.95,80.91,80.95,166898.0,71.4308,71.4485,71.4132,71.4485,166898.0
2021-06-14 10:15:00,80.95,80.97,80.94,80.96,98595.0,71.4485,71.4661,71.4396,71.4573,98595.0
2021-06-14 10:20:00,80.97,81.02,80.97,81.0,163863.0,71.4661,71.5102,71.4661,71.4926,163863.0
2021-06-14 10:25:00,81.0,81.02,80.98,81.01,54354.0,71.4926,71.5102,71.4749,71.5014,54354.0
2021-06-14 10:30:00,81.02,81.03,80.98,81.0,136900.0,71.5102,71.5191,71.4749,71.4926,136900.0
2021-06-14 10:35:00,81.01,81.05,80.98,81.05,147480.0,71.5014,71.5367,71.4749,71.5367,147480.0
2021-06-14 10:40:00,81.05,81.05,81.0,81.02,59167.0,71.5367,71.5367,71.4926,71.5102,59167.0
2021-06-14 10:45:00,81.02,81.04,81.01,81.04,92746.0,71.5102,71.5279,71.5014,71.5279,92746.0
2021-06-14 10:50:00,81.04,81.09,81.04,81.08,156149.0,71.5279,71.572,71.5279,71.5632,156149.0
2021-06-14 10:55:00,81.08,81.1,81.07,81.09,315867.0,71.5632,71.5809,71.5544,71.572,315867.0
2021-06-14 11:00:00,81.09,81.11,81.08,81.09,328478.0,71.572,71.5897,71.5632,71.572,328478.0
2021-06-14 11:05:00,81.1,81.11,81.06,81.06,420322.0,71.5809,71.5897,71.5455,71.5455,420322.0
2021-06-14 11:10:00,81.06,81.07,81.04,81.05,215744.0,71.5455,71.5544,71.5279,71.5367,215744.0
2021-06-14 11:15:00,81.05,81.06,81.01,81.02,140149.0,71.5367,71.5455,71.5014,71.5102,140149.0
2021-06-14 11:20:00,81.02,81.03,80.98,80.99,156765.0,71.5102,71.5191,71.4749,71.4838,156765.0
2021-06-14 11:25:00,81.0,81.0,80.95,80.98,235038.0,71.4926,71.4926,71.4485,71.4749,235038.0
2021-06-14 11:30:00,80.98,81.0,80.89,80.91,726250.0,71.4749,71.4926,71.3955,71.4132,726250.0
2021-06-14 11:35:00,80.91,80.93,80.89,80.9,48270.0,71.4132,71.4308,71.3955,71.4043,48270.0
2021-06-14 11:40:00,80.9,80.93,80.89,80.92,77515.0,71.4043,71.4308,71.3955,71.422,77515.0
2021-06-14 11:45:00,80.92,80.94,80.91,80.94,66021.0,71.422,71.4396,71.4132,71.4396,66021.0
2021-06-14 11:50:00,80.93,80.96,80.92,80.94,150347.0,71.4308,71.4573,71.422,71.4396,150347.0
2021-06-14 11:55:00,80.95,80.95,80.92,80.93,152188.0,71.4485,71.4485,71.422,71.4308,152188.0
2021-06-14 12:00:00,80.93,80.94,80.91,80.94,43385.0,71.4308,71.4396,71.4132,71.4396,43385.0
2021-06-14 12:05:00,80.94,80.97,80.93,80.97,80180.0,71.4396,71.4661,71.4308,71.4661,80180.0
2021-06-14 12:10:00,80.97,80.98,80.96,80.97,118808.0,71.4661,71.4749,71.4573,71.4661,118808.0
2021-06-14 12:15:00,80.97,80.98,80.95,80.97,220015.0,71.4661,71.4749,71.4485,71.4661,220015.0
2021-06-14 12:20:00,80.97,80.98,80.95,80.95,58789.0,71.4661,71.4749,71.4485,71.4485,58789.0
2021-06-14 12:25:00,80.94,80.96,80.93,80.96,249573.0,71.4396,71.4573,71.4308,71.4573,249573.0
2021-06-14 12:30:00,80.95,80.95,80.9,80.91,114575.0,71.4485,71.4485,71.4043,71.4132,114575.0
2021-06-14 12:35:00,80.92,80.93,80.9,80.91,116146.0,71.422,71.4308,71.4043,71.4132,116146.0
2021-06-14 12:40:00,80.91,80.93,80.89,80.9,125801.0,71.4132,71.4308,71.3955,71.4043,125801.0
2021-06-14 12:45:00,80.9,80.91,80.89,80.9,119906.0,71.4043,71.4132,71.3955,71.4043,119906.0
2021-06-14 12:50:00,80.9,80.9,80.88,80.88,130078.0,71.4043,71.4043,71.3867,71.3867,130078.0
2021-06-14 12:55:00,80.89,80.9,80.88,80.9,97694.0,71.3955,71.4043,71.3867,71.4043,97694.0
2021-06-14 13:00:00,80.9,80.91,80.89,80.9,108189.0,71.4043,71.4132,71.3955,71.4043,108189.0
2021-06-14 13:05:00,80.9,80.9,80.89,80.9,63679.0,71.4043,71.4043,71.3955,71.4043,63679.0
2021-06-14 13:10:00,80.9,80.9,80.89,80.9,60561.0,71.4043,71.4043,71.3955,71.4043,60561.0
2021-06-14 13:15:00,80.89,80.9,80.88,80.89,120903.0,71.3955,71.4043,71.3867,71.3955,120903.0
2021-06-14 13:20:00,80.89,80.9,80.88,80.89,109657.0,71.3955,71.4043,71.3867,71.3955,109657.0
2021-06-14 13:25:00,80.89,80.9,80.88,80.89,116154.0,71.3955,71.4043,71.3867,71.3955,116154.0
2021-06-14 13:30:00,80.89,80.91,80.88,80.91,116432.0,71.3955,71.4132,71.3867,71.4132,116432.0
2021-06-14 13:35:00,80.91,80.91,80.89,80.9,38743.0,71.4132,71.4132,71.3955,71.4043,38743.0
2021-06-14 13:40:00,80.9,80.92,80.9,80.91,91832.0,71.4043,71.422,71.4043,71.4132,91832.0
2021-06-14 13:45:00,80.9,80.93,80.9,80.93,57271.0,71.4043,71.4308,71.4043,71.4308,57271.0
2021-06-14 13:50:00,80.93,80.94,80.91,80.92,41622.0,71.4308,71.4396,71.4132,71.422,41622.0
2021-06-14 13:55:00,80.92,80.92,80.9,80.9,40847.0,71.422,71.422,71.4043,71.4043,40847.0
2021-06-14 14:00:00,80.9,80.91,80.89,80.9,68226.0,71.4043,71.4132,71.3955,71.4043,68226.0
2021-06-14 14:05:00,80.9,80.92,80.9,80.91,54170.0,71.4043,71.422,71.4043,71.4132,54170.0
2021-06-14 14:10:00,80.91,80.92,80.9,80.92,28415.0,71.4132,71.422,71.4043,71.422,28415.0
2021-06-14 14:15:00,80.92,80.93,80.91,80.91,66925.0,71.422,71.4308,71.4132,71.4132,66925.0
2021-06-14 14:20:00,80.92,80.92,80.9,80.9,35756.0,71.422,71.422,71.4043,71.4043,35756.0
2021-06-14 14:25:00,80.9,80.9,80.89,80.89,34410.0,71.4043,71.4043,71.3955,71.3955,34410.0
2021-06-14 14:30:00,80.89,80.9,80.88,80.9,76121.0,71.3955,71.4043,71.3867,71.4043,76121.0
2021-06-14 14:35:00,80.9,80.9,80.88,80.9,24569.0,71.4043,71.4043,71.3867,71.4043,24569.0
2021-06-14 14:40:00,80.9,80.93,80.9,80.92,79400.0,71.4043,71.4308,71.4043,71.422,79400.0
2021-06-14 14:45:00,80.92,80.93,80.91,80.92,87959.0,71.422,71.4308,71.4132,71.422,87959.0
2021-06-14 14:50:00,80.92,80.93,80.91,80.92,109385.0,71.422,71.4308,71.4132,71.422,109385.0
2021-06-14 14:55:00,80.92,80.93,80.91,80.92,66266.0,71.422,71.4308,71.4132,71.422,66266.0
2021-06-14 15:00:00,80.92,80.94,80.91,80.94,47510.0,71.422,71.4396,71.4132,71.4396,47510.0
2021-06-14 15:05:00,80.93,80.94,80.92,80.94,114859.0,71.4308,71.4396,71.422,71.4396,114859.0
2021-06-14 15:10:00,80.93,80.95,80.92,80.92,88711.0,71.4308,71.4485,71.422,71.422,88711.0
2021-06-14 15:15:00,80.93,80.94,80.92,80.94,147024.0,71.4308,71.4396,71.422,71.4396,147024.0
2021-06-14 15:20:00,80.93,80.97,80.93,80.97,62380.0,71.4308,71.4661,71.4308,71.4661,62380.0
2021-06-14 15:25:00,80.97,80.97,80.94,80.97,140849.0,71.4661,71.4661,71.4396,71.4661,140849.0
2021-06-14 15:30:00,80.96,80.97,80.95,80.95,107259.0,71.4573,71.4661,71.4485,71.4485,107259.0
2021-06-14 15:35:00,80.95,80.98,80.95,80.97,180797.0,71.4485,71.4749,71.4485,71.4661,180797.0
2021-06-14 15:40:00,80.97,81.0,80.96,81.0,293094.0,71.4661,71.4926,71.4573,71.4926,293094.0
2021-06-14 15:45:00,80.99,81.05,80.99,81.05,212448.0,71.4838,71.5367,71.4838,71.5367,212448.0
2021-06-14 15:50:00,81.05,81.07,81.02,81.06,471514.0,71.5367,71.5544,71.5102,71.5455,471514.0
2021-06-14 15:55:00,81.06,81.16,81.06,81.16,1070644.0,71.5455,71.6338,71.5455,71.6338,1070644.0
2021-06-15 09:30:00,81.21,81.23,81.17,81.2,284413.0,71.6779,71.6956,71.6426,71.6691,284413.0
2021-06-15 09:35:00,81.2,81.22,81.17,81.18,237887.0,71.6691,71.6868,71.6426,71.6515,237887.0
2021-06-15 09:40:00,81.19,81.22,81.16,81.22,109374.0,71.6603,71.6868,71.6338,71.6868,109374.0
2021-06-15 09:45:00,81.23,81.25,81.18,81.23,309645.0,71.6956,71.7132,71.6515,71.6956,309645.0
2021-06-15 09:50:00,81.22,81.27,81.22,81.25,139330.0,71.6868,71.7309,71.6868,71.7132,139330.0
2021-06-15 09:55:00,81.25,81.26,81.19,81.21,323615.0,71.7132,71.7221,71.6603,71.6779,323615.0
2021-06-15 10:00:00,81.21,81.24,81.18,81.2,363559.0,71.6779,71.7044,71.6515,71.6691,363559.0
2021-06-15 10:05:00,81.2,81.22,81.16,81.17,109141.0,71.6691,71.6868,71.6338,71.6426,109141.0
2021-06-15 10:10:00,81.17,81.19,81.14,81.16,187693.0,71.6426,71.6603,71.6162,71.6338,187693.0
2021-06-15 10:15:00,81.15,81.19,81.14,81.17,94423.0,71.625,71.6603,71.6162,71.6426,94423.0
2021-06-15 10:20:00,81.17,81.21,81.16,81.17,56663.0,71.6426,71.6779,71.6338,71.6426,56663.0
2021-06-15 10:25:00,81.17,81.18,81.13,81.14,147760.0,71.6426,71.6515,71.6073,71.6162,147760.0
2021-06-15 10:30:00,81.15,81.17,81.12,81.16,331470.0,71.625,71.6426,71.5985,71.6338,331470.0
2021-06-15 10:35:00,81.15,81.17,81.12,81.17,325247.0,71.625,71.6426,71.5985,71.6426,325247.0
2021-06-15 10:40:00,81.17,81.17,81.12,81.13,64673.0,71.6426,71.6426,71.5985,71.6073,64673.0
2021-06-15 10:45:00,81.12,81.15,81.1,81.14,234396.0,71.5985,71.625,71.5809,71.6162,234396.0
2021-06-15 10:50:00,81.14,81.16,81.13,81.13,180505.0,71.6162,71.6338,71.6073,71.6073,180505.0
2021-06-15 10:55:00,81.14,81.16,81.12,81.15,129366.0,71.6162,71.6338,71.5985,71.625,129366.0
2021-06-15 11:00:00,81.15,81.15,81.12,81.13,78932.0,71.625,71.625,71.5985,71.6073,78932.0
2021-06-15 11:05:00,81.13,81.16,81.12,81.15,271858.0,71.6073,71.6338,71.5985,71.625,271858.0
2021-06-15 11:10:00,81.15,81.15,81.12,81.13,106391.0,71.625,71.625,71.5985,71.6073,106391.0
2021-06-15 11:15:00,81.13,81.2,81.13,81.2,139568.0,71.6073,71.6691,71.6073,71.6691,139568.0
2021-06-15 11:20:00,81.2,81.2,81.18,81.19,198431.0,71.6691,71.6691,71.6515,71.6603,198431.0
2021-06-15 11:25:00,81.19,81.2,81.13,81.17,411939.0,71.6603,71.6691,71.6073,71.6426,411939.0
2021-06-15 11:30:00,81.17,81.18,81.11,81.13,324658.0,71.6426,71.6515,71.5897,71.6073,324658.0
2021-06-15 11:35:00,81.14,81.14,81.09,81.1,208405.0,71.6162,71.6162,71.572,71.5809,208405.0
2021-06-15 11:40:00,81.1,81.14,81.1,81.14,106525.0,71.5809,71.6162,71.5809,71.6162,106525.0
2021-06-15 11:45:00,81.14,81.14,81.12,81.13,110488.0,71.6162,71.6162,71.5985,71.6073,110488.0
2021-06-15 11:50:00,81.13,81.13,81.06,81.09,131999.0,71.6073,71.6073,71.5455,71.572,131999.0
2021-06-15 11:55:00,81.09,81.11,81.08,81.1,229700.0,71.572,71.5897,71.5632,71.5809,229700.0
2021-06-15 12:00:00,81.1,81.13,81.09,81.12,140307.0,71.5809,71.6073,71.572,71.5985,140307.0
2021-06-15 12:05:00,81.12,81.12,81.09,81.12,73858.0,71.5985,71.5985,71.572,71.5985,73858.0
2021-06-15 12:10:00,81.12,81.14,81.12,81.13,302438.0,71.5985,71.6162,71.5985,71.6073,302438.0
2021-06-15 12:15:00,81.13,81.17,81.12,81.17,58743.0,71.6073,71.6426,71.5985,71.6426,58743.0
2021-06-15 12:20:00,81.16,81.18,81.15,81.18,77656.0,71.6338,71.6515,71.625,71.6515,77656.0
2021-06-15 12:25:00,81.18,81.19,81.16,81.19,88267.0,71.6515,71.6603,71.6338,71.6603,88267.0
2021-06-15 12:30:00,81.19,81.2,81.18,81.2,58668.0,71.6603,71.6691,71.6515,71.6691,58668.0
2021-06-15 12:35:00,81.2,81.21,81.19,81.2,182450.0,71.6691,71.6779,71.6603,71.6691,182450.0
2021-06-15 12:40:00,81.19,81.2,81.17,81.17,104083.0,71.6603,71.6691,71.6426,71.6426,104083.0
2021-06-15 12:45:00,81.18,81.2,81.17,81.2,117461.0,71.6515,71.6691,71.6426,71.6691,117461.0
2021-06-15 12:50:00,81.2,81.2,81.17,81.17,74243.0,71.6691,71.6691,71.6426,71.6426,74243.0
2021-06-15 12:55:00,81.17,81.18,81.15,81.17,129889.0,71.6426,71.6515,71.625,71.6426,129889.0
2021-06-15 13:00:00,81.17,81.18,81.16,81.17,122717.0,71.6426,71.6515,71.6338,71.6426,122717.0
2021-06-15 13:05:00,81.17,81.2,81.16,81.17,48538.0,71.6426,71.6691,71.6338,71.6426,48538.0
2021-06-15 13:10:00,81.16,81.17,81.15,81.17,51457.0,71.6338,71.6426,71.625,71.6426,51457.0
2021-06-15 13:15:00,81.17,81.17,81.12,81.15,73036.0,71.6426,71.6426,71.5985,71.625,73036.0
2021-06-15 13:20:00,81.15,81.16,81.15,81.16,27281.0,71.625,71.6338,71.625,71.6338,27281.0
2021-06-15 13:25:00,81.16,81.17,81.14,81.15,57727.0,71.6338,71.6426,71.6162,71.625,57727.0
2021-06-15 13:30:00,81.15,81.17,81.14,81.17,32227.0,71.625,71.6426,71.6162,71.6426,32227.0
2021-06-15 13:35:00,81.17,81.18,81.15,81.16,95949.0,71.6426,71.6515,71.625,71.6338,95949.0
2021-06-15 13:40:00,81.16,81.17,81.13,81.14,475061.0,71.6338,71.6426,71.6073,71.6162,475061.0
2021-06-15 13:45:00,81.14,81.17,81.13,81.16,486260.0,71.6162,71.6426,71.6073,71.6338,486260.0
2021-06-15 13:50:00,81.16,81.18,81.15,81.17,156019.0,71.6338,71.6515,71.625,71.6426,156019.0
2021-06-15 13:55:00,81.17,81.19,81.16,81.17,67202.0,71.6426,71.6603,71.6338,71.6426,67202.0
2021-06-15 14:00:00,81.17,81.22,81.17,81.2,119868.0,71.6426,71.6868,71.6426,71.6691,119868.0
2021-06-15 14:05:00,81.21,81.22,81.19,81.21,159107.0,71.6779,71.6868,71.6603,71.6779,159107.0
2021-06-15 14:10:00,81.21,81.21,81.17,81.17,130553.0,71.6779,71.6779,71.6426,71.6426,130553.0
2021-06-15 14:15:00,81.17,81.21,81.17,81.19,322890.0,71.6426,71.6779,71.6426,71.6603,322890.0
2021-06-15 14:20:00,81.19,81.22,81.18,81.21,75951.0,71.6603,71.6868,71.6515,71.6779,75951.0
2021-06-15 14:25:00,81.22,81.22,81.2,81.22,118627.0,71.6868,71.6868,71.6691,71.6868,118627.0
2021-06-15 14:30:00,81.21,81.22,81.18,81.18,169971.0,71.6779,71.6868,71.6515,71.6515,169971.0
2021-06-15 14:35:00,81.19,81.2,81.17,81.19,82912.0,71.6603,71.6691,71.6426,71.6603,82912.0
2021-06-15 14:40:00,81.19,81.19,81.18,81.18,135309.0,71.6603,71.6603,71.6515,71.6515,135309.0
2021-06-15 14:45:00,81.18,81.2,81.18,81.19,207810.0,71.6515,71.6691,71.6515,71.6603,207810.0
2021-06-15 14:50:00,81.19,81.21,81.18,81.21,122457.0,71.6603,71.6779,71.6515,71.6779,122457.0
2021-06-15 14:55:00,81.2,81.23,81.2,81.2,144155.0,71.6691,71.6956,71.6691,71.6691,144155.0
2021-06-15 15:00:00,81.2,81.2,81.15,81.15,154203.0,71.6691,71.6691,71.625,71.625,154203.0
2021-06-15 15:05:00,81.16,81.18,81.16,81.17,283414.0,71.6338,71.6515,71.6338,71.6426,283414.0
2021-06-15 15:10:00,81.17,81.18,81.16,81.16,94823.0,71.6426,71.6515,71.6338,71.6338,94823.0
2021-06-15 15:15:00,81.16,81.19,81.16,81.18,127146.0,71.6338,71.6603,71.6338,71.6515,127146.0
2021-06-15 15:20:00,81.18,81.19,81.17,81.17,41108.0,71.6515,71.6603,71.6426,71.6426,41108.0
2021-06-15 15:25:00,81.17,81.18,81.13,81.16,55948.0,71.6426,71.6515,71.6073,71.6338,55948.0
2021-06-15 15:30:00,81.15,81.15,81.12,81.14,142917.0,71.625,71.625,71.5985,71.6162,142917.0
2021-06-15 15:35:00,81.13,81.15,81.12,81.15,355314.0,71.6073,71.625,71.5985,71.625,355314.0
2021-06-15 15:40:00,81.15,81.19,81.15,81.17,165387.0,71.625,71.6603,71.625,71.6426,165387.0
2021-06-15 15:45:00,81.18,81.23,81.18,81.23,408779.0,71.6515,71.6956,71.6515,71.6956,408779.0
2021-06-15 15:50:00,81.22,81.23,81.17,81.19,932047.0,71.6868,71.6956,71.6426,71.6603,932047.0
2021-06-15 15:55:00,81.19,81.27,81.18,81.25,1917274.0,71.6603,71.7309,71.6515,71.7132,1917274.0
2021-06-16 09:30:00,81.31,81.31,81.25,81.29,482887.0,71.7662,71.7662,71.7132,71.7485,482887.0
2021-06-16 09:35:00,81.3,81.31,81.27,81.29,119543.0,71.7574,71.7662,71.7309,71.7485,119543.0
2021-06-16 09:40:00,81.29,81.3,81.27,81.3,261602.0,71.7485,71.7574,71.7309,71.7574,261602.0
2021-06-16 09:45:00,81.29,81.3,81.24,81.25,76832.0,71.7485,71.7574,71.7044,71.7132,76832.0
2021-06-16 09:50:00,81.25,81.29,81.24,81.28,310574.0,71.7132,71.7485,71.7044,71.7397,310574.0
2021-06-16 09:55:00,81.28,81.34,81.28,81.33,79589.0,71.7397,71.7927,71.7397,71.7839,79589.0
2021-06-16 10:00:00,81.34,81.35,81.3,81.31,88620.0,71.7927,71.8015,71.7574,71.7662,88620.0
2021-06-16 10:05:00,81.31,81.34,81.3,81.31,49878.0,71.7662,71.7927,71.7574,71.7662,49878.0
2021-06-16 10:10:00,81.31,81.33,81.29,81.3,169012.0,71.7662,71.7839,71.7485,71.7574,169012.0
2021-06-16 10:15:00,81.3,81.31,81.28,81.28,68834.0,71.7574,71.7662,71.7397,71.7397,68834.0
2021-06-16 10:20:00,81.28,81.3,81.27,81.27,144493.0,71.7397,71.7574,71.7309,71.7309,144493.0
2021-06-16 10:25:00,81.28,81.3,81.26,81.3,61649.0,71.7397,71.7574,71.7221,71.7574,61649.0
2021-06-16 10:30:00,81.3,81.34,81.29,81.33,41601.0,71.7574,71.7927,71.7485,71.7839,41601.0
2021-06-16 10:35:00,81.33,81.35,81.32,81.33,66310.0,71.7839,71.8015,71.775,71.7839,66310.0
2021-06-16 10:40:00,81.33,81.35,81.32,81.35,176082.0,71.7839,71.8015,71.775,71.8015,176082.0
2021-06-16 10:45:00,81.35,81.36,81.32,81.35,148698.0,71.8015,71.8103,71.775,71.8015,148698.0
2021-06-16 10:50:00,81.35,81.37,81.32,81.34,191913.0,71.8015,71.8192,71.775,71.7927,191913.0
2021-06-16 10:55:00,81.34,81.36,81.32,81.35,292895.0,71.7927,71.8103,71.775,71.8015,292895.0
2021-06-16 11:00:00,81.35,81.37,81.33,81.34,77807.0,71.8015,71.8192,71.7839,71.7927,77807.0
2021-06-16 11:05:00,81.34,81.36,81.34,81.34,39682.0,71.7927,71.8103,71.7927,71.7927,39682.0
2021-06-16 11:10:00,81.34,81.38,81.33,81.37,65387.0,71.7927,71.828,71.7839,71.8192,65387.0
2021-06-16 11:15:00,81.37,81.4,81.36,81.39,112229.0,71.8192,71.8456,71.8103,71.8368,112229.0
2021-06-16 11:20:00,81.4,81.4,81.35,81.35,64516.0,71.8456,71.8456,71.8015,71.8015,64516.0
2021-06-16 11:25:00,81.35,81.36,81.31,81.31,250512.0,71.8015,71.8103,71.7662,71.7662,250512.0
2021-06-16 11:30:00,81.32,81.33,81.27,81.29,314650.0,71.775,71.7839,71.7309,71.7485,314650.0
2021-06-16 11:35:00,81.29,81.3,81.28,81.29,21667.0,71.7485,71.7574,71.7397,71.7485,21667.0
2021-06-16 11:40:00,81.29,81.3,81.28,81.3,32156.0,71.7485,71.7574,71.7397,71.7574,32156.0
2021-06-16 11:45:00,81.3,81.33,81.29,81.33,13913.0,71.7574,71.7839,71.7485,71.7839,13913.0
2021-06-16 11:50:00,81.33,81.35,81.33,81.35,34877.0,71.7839,71.8015,71.7839,71.8015,34877.0
2021-06-16 11:55:00,81.35,81.36,81.34,81.35,56588.0,71.8015,71.8103,71.7927,71.8015,56588.0
2021-06-16 12:00:00,81.35,81.38,81.35,81.37,33135.0,71.8015,71.828,71.8015,71.8192,33135.0
2021-06-16 12:05:00,81.37,81.38,81.33,81.34,139421.0,71.8192,71.828,71.7839,71.7927,139421.0
2021-06-16 12:10:00,81.33,81.34,81.31,81.31,71786.0,71.7839,71.7927,71.7662,71.7662,71786.0
2021-06-16 12:15:00,81.31,81.32,81.28,81.29,133514.0,71.7662,71.775,71.7397,71.7485,133514.0
2021-06-16 12:20:00,81.29,81.3,81.25,81.26,59507.0,71.7485,71.7574,71.7132,71.7221,59507.0
2021-06-16 12:25:00,81.25,81.28,81.23,81.27,188573.0,71.7132,71.7397,71.6956,71.7309,188573.0
2021-06-16 12:30:00,81.27,81.29,81.26,81.29,20720.0,71.7309,71.7485,71.7221,71.7485,20720.0
2021-06-16 12:35:00,81.29,81.29,81.24,81.24,70868.0,71.7485,71.7485,71.7044,71.7044,70868.0
2021-06-16 12:40:00,81.24,81.27,81.23,81.26,165799.0,71.7044,71.7309,71.6956,71.7221,165799.0
2021-06-16 12:45:00,81.25,81.26,81.23,81.25,55145.0,71.7132,71.7221,71.6956,71.7132,55145.0
2021-06-16 12:50:00,81.25,81.27,81.25,81.26,19631.0,71.7132,71.7309,71.7132,71.7221,19631.0
2021-06-16 12:55:00,81.26,81.3,81.26,81.3,46426.0,71.7221,71.7574,71.7221,71.7574,46426.0
2021-06-16 13:00:00,81.3,81.3,81.26,81.27,69205.0,71.7574,71.7574,71.7221,71.7309,69205.0
2021-06-16 13:05:00,81.27,81.29,81.27,81.28,33371.0,71.7309,71.7485,71.7309,71.7397,33371.0
2021-06-16 13:10:00,81.28,81.3,81.28,81.29,29913.0,71.7397,71.7574,71.7397,71.7485,29913.0
2021-06-16 13:15:00,81.29,81.29,81.26,81.26,38039.0,71.7485,71.7485,71.7221,71.7221,38039.0
2021-06-16 13:20:00,81.26,81.27,81.24,81.25,18022.0,71.7221,71.7309,71.7044,71.7132,18022.0
2021-06-16 13:25:00,81.25,81.26,81.21,81.22,250947.0,71.7132,71.7221,71.6779,71.6868,250947.0
2021-06-16 13:30:00,81.22,81.26,81.21,81.26,78826.0,71.6868,71.7221,71.6779,71.7221,78826.0
2021-06-16 13:35:00,81.26,81.28,81.25,81.27,210103.0,71.7221,71.7397,71.7132,71.7309,210103.0
2021-06-16 13:40:00,81.27,81.27,81.24,81.25,30922.0,71.7309,71.7309,71.7044,71.7132,30922.0
2021-06-16 13:45:00,81.24,81.26,81.23,81.24,18075.0,71.7044,71.7221,71.6956,71.7044,18075.0
2021-06-16 13:50:00,81.23,81.29,81.2,81.28,146035.0,71.6956,71.7485,71.6691,71.7397,146035.0
2021-06-16 13:55:00,81.29,81.37,81.28,81.32,784968.0,71.7485,71.8192,71.7397,71.775,784968.0
2021-06-16 14:00:00,81.32,81.32,80.77,80.84,1233060.0,71.775,71.775,71.2896,71.3514,1233060.0
2021-06-16 14:05:00,80.85,81.01,80.82,80.96,501062.0,71.3602,71.5014,71.3337,71.4573,501062.0
2021-06-16 14:10:00,80.95,80.97,80.81,80.82,429518.0,71.4485,71.4661,71.3249,71.3337,429518.0
2021-06-16 14:15:00,80.81,80.81,80.62,80.67,671955.0,71.3249,71.3249,71.1572,71.2013,671955.0
2021-06-16 14:20:00,80.67,80.81,80.63,80.79,664931.0,71.2013,71.3249,71.166,71.3072,664931.0
2021-06-16 14:25:00,80.79,80.87,80.78,80.81,326115.0,71.3072,71.3778,71.2984,71.3249,326115.0
2021-06-16 14:30:00,80.8,80.85,80.72,80.75,448509.0,71.3161,71.3602,71.2455,71.2719,448509.0
2021-06-16 14:35:00,80.75,80.79,80.66,80.69,545761.0,71.2719,71.3072,71.1925,71.219,545761.0
2021-06-16 14:40:00,80.69,80.7,80.49,80.51,570261.0,71.219,71.2278,71.0425,71.0601,570261.0
2021-06-16 14:45:00,80.5,80.6,80.47,80.53,430549.0,71.0513,71.1395,71.0248,71.0778,430549.0
2021-06-16 14:50:00,80.53,80.7,80.51,80.67,967789.0,71.0778,71.2278,71.0601,71.2013,967789.0
2021-06-16 14:55:00,80.67,80.73,80.61,80.69,755271.0,71.2013,71.2543,71.1484,71.219,755271.0
2021-06-16 15:00:00,80.68,80.77,80.65,80.77,314991.0,71.2101,71.2896,71.1837,71.2896,314991.0
2021-06-16 15:05:00,80.77,80.86,80.75,80.85,341909.0,71.2896,71.369,71.2719,71.3602,341909.0
2021-06-16 15:10:00,80.85,80.9,80.85,80.87,154393.0,71.3602,71.4043,71.3602,71.3778,154393.0
2021-06-16 15:15:00,80.87,80.94,80.86,80.94,379624.0,71.3778,71.4396,71.369,71.4396,379624.0
2021-06-16 15:20:00,80.94,80.97,80.89,80.95,347157.0,71.4396,71.4661,71.3955,71.4485,347157.0
2021-06-16 15:25:00,80.95,80.99,80.89,80.9,777966.0,71.4485,71.4838,71.3955,71.4043,777966.0
2021-06-16 15:30:00,80.9,80.92,80.82,80.82,288370.0,71.4043,71.422,71.3337,71.3337,288370.0
2021-06-16 15:35:00,80.82,80.87,80.8,80.87,290143.0,71.3337,71.3778,71.3161,71.3778,290143.0
2021-06-16 15:40:00,80.87,80.94,80.81,80.83,381346.0,71.3778,71.4396,71.3249,71.3425,381346.0
2021-06-16 15:45:00,80.82,80.83,80.77,80.8,268753.0,71.3337,71.3425,71.2896,71.3161,268753.0
2021-06-16 15:50:00,80.8,80.83,80.76,80.77,975871.0,71.3161,71.3425,71.2808,71.2896,975871.0
2021-06-16 15:55:00,80.77,80.78,80.69,80.72,1412694.0,71.2896,71.2984,71.219,71.2455,1412694.0
2021-06-17 09:30:00,80.22,80.35,80.19,80.33,780795.0,70.8041,70.9189,70.7777,70.9012,780795.0
2021-06-17 09:35:00,80.33,80.39,80.32,80.37,501577.0,70.9012,70.9542,70.8924,70.9365,501577.0
2021-06-17 09:40:00,80.37,80.37,80.25,80.25,329050.0,70.9365,70.9365,70.8306,70.8306,329050.0
2021-06-17 09:45:00,80.26,80.26,80.19,80.19,307936.0,70.8394,70.8394,70.7777,70.7777,307936.0
2021-06-17 09:50:00,80.2,80.24,80.18,80.2,424945.0,70.7865,70.8218,70.7688,70.7865,424945.0
2021-06-17 09:55:00,80.21,80.22,80.17,80.19,249803.0,70.7953,70.8041,70.76,70.7777,249803.0
2021-06-17 10:00:00,80.18,80.23,80.17,80.2,342244.0,70.7688,70.813,70.76,70.7865,342244.0
2021-06-17 10:05:00,80.2,80.22,80.14,80.17,605134.0,70.7865,70.8041,70.7335,70.76,605134.0
2021-06-17 10:10:00,80.15,80.16,80.09,80.11,186101.0,70.7424,70.7512,70.6894,70.7071,186101.0
2021-06-17 10:15:00,80.11,80.19,80.11,80.18,573881.0,70.7071,70.7777,70.7071,70.7688,573881.0
2021-06-17 10:20:00,80.18,80.2,80.14,80.19,427207.0,70.7688,70.7865,70.7335,70.7777,427207.0
2021-06-17 10:25:00,80.18,80.23,80.17,80.21,287562.0,70.7688,70.813,70.76,70.7953,287562.0
2021-06-17 10:30:00,80.21,80.25,80.18,80.24,384667.0,70.7953,70.8306,70.7688,70.8218,384667.0
2021-06-17 10:35:00,80.25,80.3,80.24,80.3,465767.0,70.8306,70.8748,70.8218,70.8748,465767.0
2021-06-17 10:40:00,80.3,80.33,80.29,80.3,209381.0,70.8748,70.9012,70.8659,70.8748,209381.0
2021-06-17 10:45:00,80.31,80.34,80.27,80.31,413632.0,70.8836,70.9101,70.8483,70.8836,413632.0
2021-06-17 10:50:00,80.31,80.35,80.29,80.3,477546.0,70.8836,70.9189,70.8659,70.8748,477546.0
2021-06-17 10:55:00,80.3,80.31,80.26,80.29,485246.0,70.8748,70.8836,70.8394,70.8659,485246.0
2021-06-17 11:00:00,80.29,80.31,80.24,80.25,815820.0,70.8659,70.8836,70.8218,70.8306,815820.0
2021-06-17 11:05:00,80.25,80.26,80.17,80.17,448443.0,70.8306,70.8394,70.76,70.76,448443.0
2021-06-17 11:10:00,80.17,80.18,80.08,80.09,217772.0,70.76,70.7688,70.6806,70.6894,217772.0
2021-06-17 11:15:00,80.09,80.17,80.09,80.15,645298.0,70.6894,70.76,70.6894,70.7424,645298.0
2021-06-17 11:20:00,80.15,80.16,80.07,80.09,929416.0,70.7424,70.7512,70.6717,70.6894,929416.0
2021-06-17 11:25:00,80.11,80.19,80.09,80.19,976704.0,70.7071,70.7777,70.6894,70.7777,976704.0
2021-06-17 11:30:00,80.2,80.23,80.15,80.19,293762.0,70.7865,70.813,70.7424,70.7777,293762.0
2021-06-17 11:35:00,80.2,80.25,80.2,80.23,137761.0,70.7865,70.8306,70.7865,70.813,137761.0
2021-06-17 11:40:00,80.23,80.24,80.14,80.16,222760.0,70.813,70.8218,70.7335,70.7512,222760.0
2021-06-17 11:45:00,80.16,80.2,80.16,80.19,300316.0,70.7512,70.7865,70.7512,70.7777,300316.0
2021-06-17 11:50:00,80.19,80.19,80.09,80.11,133373.0,70.7777,70.7777,70.6894,70.7071,133373.0
2021-06-17 11:55:00,80.12,80.13,80.06,80.07,400721.0,70.7159,70.7247,70.6629,70.6717,400721.0
2021-06-17 12:00:00,80.07,80.1,80.05,80.09,339350.0,70.6717,70.6982,70.6541,70.6894,339350.0
2021-06-17 12:05:00,80.09,80.09,80.03,80.05,211225.0,70.6894,70.6894,70.6364,70.6541,211225.0
2021-06-17 12:10:00,80.06,80.08,80.03,80.06,175413.0,70.6629,70.6806,70.6364,70.6629,175413.0
2021-06-17 12:15:00,80.06,80.06,79.92,79.94,296188.0,70.6629,70.6629,70.5394,70.557,296188.0
2021-06-17 12:20:00,79.93,79.93,79.82,79.83,284116.0,70.5482,70.5482,70.4511,70.4599,284116.0
2021-06-17 12:25:00,79.83,79.86,79.8,79.84,778127.0,70.4599,70.4864,70.4334,70.4687,778127.0
2021-06-17 12:30:00,79.83,79.9,79.79,79.89,658938.0,70.4599,70.5217,70.4246,70.5129,658938.0
2021-06-17 12:35:00,79.9,79.93,79.88,79.91,409517.0,70.5217,70.5482,70.504,70.5305,409517.0
2021-06-17 12:40:00,79.91,79.95,79.9,79.92,216209.0,70.5305,70.5658,70.5217,70.5394,216209.0
2021-06-17 12:45:00,79.92,79.96,79.91,79.96,69926.0,70.5394,70.5747,70.5305,70.5747,69926.0
2021-06-17 12:50:00,79.95,79.99,79.92,79.96,111924.0,70.5658,70.6011,70.5394,70.5747,111924.0
2021-06-17 12:55:00,79.96,79.98,79.94,79.97,331243.0,70.5747,70.5923,70.557,70.5835,331243.0
2021-06-17 13:00:00,79.97,80.06,79.96,80.05,189452.0,70.5835,70.6629,70.5747,70.6541,189452.0
2021-06-17 13:05:00,80.06,80.14,80.06,80.12,91846.0,70.6629,70.7335,70.6629,70.7159,91846.0
2021-06-17 13:10:00,80.12,80.13,80.06,80.09,367832.0,70.7159,70.7247,70.6629,70.6894,367832.0
2021-06-17 13:15:00,80.1,80.11,80.08,80.1,73167.0,70.6982,70.7071,70.6806,70.6982,73167.0
2021-06-17 13:20:00,80.11,80.13,80.09,80.11,179807.0,70.7071,70.7247,70.6894,70.7071,179807.0
2021-06-17 13:25:00,80.11,80.17,80.11,80.16,82345.0,70.7071,70.76,70.7071,70.7512,82345.0
2021-06-17 13:30:00,80.17,80.2,80.15,80.2,115243.0,70.76,70.7865,70.7424,70.7865,115243.0
2021-06-17 13:35:00,80.2,80.21,80.18,80.2,71726.0,70.7865,70.7953,70.7688,70.7865,71726.0
2021-06-17 13:40:00,80.2,80.23,80.19,80.23,121308.0,70.7865,70.813,70.7777,70.813,121308.0
2021-06-17 13:45:00,80.23,80.23,80.2,80.23,127031.0,70.813,70.813,70.7865,70.813,127031.0
2021-06-17 13:50:00,80.23,80.24,80.2,80.2,75390.0,70.813,70.8218,70.7865,70.7865,75390.0
2021-06-17 13:55:00,80.2,80.21,80.18,80.19,197115.0,70.7865,70.7953,70.7688,70.7777,197115.0
2021-06-17 14:00:00,80.19,80.2,80.16,80.19,150156.0,70.7777,70.7865,70.7512,70.7777,150156.0
2021-06-17 14:05:00,80.19,80.2,80.16,80.16,234509.0,70.7777,70.7865,70.7512,70.7512,234509.0
2021-06-17 14:10:00,80.16,80.2,80.16,80.19,47383.0,70.7512,70.7865,70.7512,70.7777,47383.0
2021-06-17 14:15:00,80.19,80.2,80.17,80.18,44699.0,70.7777,70.7865,70.76,70.7688,44699.0
2021-06-17 14:20:00,80.18,80.2,80.16,80.19,56437.0,70.7688,70.7865,70.7512,70.7777,56437.0
2021-06-17 14:25:00,80.19,80.2,80.17,80.19,189743.0,70.7777,70.7865,70.76,70.7777,189743.0
2021-06-17 14:30:00,80.18,80.19,80.13,80.14,70688.0,70.7688,70.7777,70.7247,70.7335,70688.0
2021-06-17 14:35:00,80.14,80.15,80.11,80.12,79634.0,70.7335,70.7424,70.7071,70.7159,79634.0
2021-06-17 14:40:00,80.13,80.18,80.13,80.16,113638.0,70.7247,70.7688,70.7247,70.7512,113638.0
2021-06-17 14:45:00,80.17,80.19,80.14,80.15,120713.0,70.76,70.7777,70.7335,70.7424,120713.0
2021-06-17 14:50:00,80.15,80.16,80.13,80.15,79878.0,70.7424,70.7512,70.7247,70.7424,79878.0
2021-06-17 14:55:00,80.16,80.18,80.13,80.13,53110.0,70.7512,70.7688,70.7247,70.7247,53110.0
2021-06-17 15:00:00,80.13,80.19,80.12,80.18,169305.0,70.7247,70.7777,70.7159,70.7688,169305.0
2021-06-17 15:05:00,80.18,80.19,80.16,80.18,104971.0,70.7688,70.7777,70.7512,70.7688,104971.0
2021-06-17 15:10:00,80.18,80.23,80.16,80.22,81630.0,70.7688,70.813,70.7512,70.8041,81630.0
2021-06-17 15:15:00,80.21,80.21,80.17,80.19,190256.0,70.7953,70.7953,70.76,70.7777,190256.0
2021-06-17 15:20:00,80.2,80.2,80.16,80.16,74549.0,70.7865,70.7865,70.7512,70.7512,74549.0
2021-06-17 15:25:00,80.16,80.19,80.16,80.19,202171.0,70.7512,70.7777,70.7512,70.7777,202171.0
2021-06-17 15:30:00,80.2,80.22,80.18,80.2,264087.0,70.7865,70.8041,70.7688,70.7865,264087.0
2021-06-17 15:35:00,80.2,80.22,80.18,80.21,135726.0,70.7865,70.8041,70.7688,70.7953,135726.0
2021-06-17 15:40:00,80.22,80.25,80.2,80.23,380676.0,70.8041,70.8306,70.7865,70.813,380676.0
2021-06-17 15:45:00,80.23,80.26,80.21,80.23,343787.0,70.813,70.8394,70.7953,70.813,343787.0
2021-06-17 15:50:00,80.23,80.25,80.13,80.14,1556163.0,70.813,70.8306,70.7247,70.7335,1556163.0
2021-06-17 15:55:00,80.15,80.19,80.14,80.17,1629372.0,70.7424,70.7777,70.7335,70.76,1629372.0
2021-06-18 09:30:00,78.74,78.93,78.69,78.78,1926274.0,69.4979,69.6656,69.4537,69.5332,1926274.0
2021-06-18 09:35:00,78.78,78.8,78.67,78.75,797558.0,69.5332,69.5508,69.4361,69.5067,797558.0
2021-06-18 09:40:00,78.74,78.85,78.7,78.8,1646080.0,69.4979,69.5949,69.4626,69.5508,1646080.0
2021-06-18 09:45:00,78.81,78.85,78.71,78.83,781193.0,69.5596,69.5949,69.4714,69.5773,781193.0
2021-06-18 09:50:00,78.83,78.83,78.68,78.71,463397.0,69.5773,69.5773,69.4449,69.4714,463397.0
2021-06-18 09:55:00,78.72,78.84,78.7,78.8,562628.0,69.4802,69.5861,69.4626,69.5508,562628.0
2021-06-18 10:00:00,78.81,78.85,78.67,78.68,791238.0,69.5596,69.5949,69.4361,69.4449,791238.0
2021-06-18 10:05:00,78.69,78.77,78.67,78.76,841940.0,69.4537,69.5243,69.4361,69.5155,841940.0
2021-06-18 10:10:00,78.76,78.76,78.64,78.67,397812.0,69.5155,69.5155,69.4096,69.4361,397812.0
2021-06-18 10:15:00,78.67,78.68,78.56,78.58,496462.0,69.4361,69.4449,69.339,69.3566,496462.0
2021-06-18 10:20:00,78.57,78.63,78.52,78.55,726475.0,69.3478,69.4008,69.3037,69.3302,726475.0
2021-06-18 10:25:00,78.55,78.6,78.49,78.57,446130.0,69.3302,69.3743,69.2772,69.3478,446130.0
2021-06-18 10:30:00,78.57,78.66,78.47,78.65,427233.0,69.3478,69.4272,69.2595,69.4184,427233.0
2021-06-18 10:35:00,78.65,78.71,78.63,78.7,455566.0,69.4184,69.4714,69.4008,69.4626,455566.0
2021-06-18 10:40:00,78.7,78.7,78.61,78.65,411292.0,69.4626,69.4626,69.3831,69.4184,411292.0
2021-06-18 10:45:00,78.64,78.65,78.57,78.63,630837.0,69.4096,69.4184,69.3478,69.4008,630837.0
2021-06-18 10:50:00,78.63,78.66,78.55,78.56,341010.0,69.4008,69.4272,69.3302,69.339,341010.0
2021-06-18 10:55:00,78.56,78.6,78.54,78.57,625100.0,69.339,69.3743,69.3213,69.3478,625100.0
2021-06-18 11:00:00,78.56,78.62,78.53,78.55,263508.0,69.339,69.3919,69.3125,69.3302,263508.0
2021-06-18 11:05:00,78.55,78.61,78.54,78.57,239239.0,69.3302,69.3831,69.3213,69.3478,239239.0
2021-06-18 11:10:00,78.56,78.6,78.53,78.53,167544.0,69.339,69.3743,69.3125,69.3125,167544.0
2021-06-18 11:15:00,78.53,78.61,78.52,78.58,252270.0,69.3125,69.3831,69.3037,69.3566,252270.0
2021-06-18 11:20:00,78.58,78.59,78.5,78.5,599872.0,69.3566,69.3655,69.286,69.286,599872.0
2021-06-18 11:25:00,78.5,78.51,78.44,78.47,3332314.0,69.286,69.2949,69.2331,69.2595,3332314.0
2021-06-18 11:30:00,78.47,78.59,78.43,78.56,1627146.0,69.2595,69.3655,69.2242,69.339,1627146.0
2021-06-18 11:35:00,78.55,78.65,78.54,78.63,475646.0,69.3302,69.4184,69.3213,69.4008,475646.0
2021-06-18 11:40:00,78.63,78.64,78.59,78.61,163207.0,69.4008,69.4096,69.3655,69.3831,163207.0
2021-06-18 11:45:00,78.61,78.67,78.6,78.65,108565.0,69.3831,69.4361,69.3743,69.4184,108565.0
2021-06-18 11:50:00,78.66,78.67,78.62,78.64,167544.0,69.4272,69.4361,69.3919,69.4096,167544.0
2021-06-18 11:55:00,78.64,78.7,78.63,78.7,100826.0,69.4096,69.4626,69.4008,69.4626,100826.0
2021-06-18 12:00:00,78.7,78.71,78.67,78.71,180662.0,69.4626,69.4714,69.4361,69.4714,180662.0
2021-06-18 12:05:00,78.71,78.79,78.7,78.77,263852.0,69.4714,69.542,69.4626,69.5243,263852.0
2021-06-18 12:10:00,78.77,78.78,78.74,78.77,157115.0,69.5243,69.5332,69.4979,69.5243,157115.0
2021-06-18 12:15:00,78.76,78.76,78.72,78.73,102609.0,69.5155,69.5155,69.4802,69.489,102609.0
2021-06-18 12:20:00,78.73,78.74,78.71,78.71,447491.0,69.489,69.4979,69.4714,69.4714,447491.0
2021-06-18 12:25:00,78.71,78.73,78.7,78.72,252911.0,69.4714,69.489,69.4626,69.4802,252911.0
2021-06-18 12:30:00,78.73,78.75,78.72,78.74,316968.0,69.489,69.5067,69.4802,69.4979,316968.0
2021-06-18 12:35:00,78.74,78.75,78.71,78.72,163153.0,69.4979,69.5067,69.4714,69.4802,163153.0
2021-06-18 12:40:00,78.72,78.72,78.68,78.68,211895.0,69.4802,69.4802,69.4449,69.4449,211895.0
2021-06-18 12:45:00,78.69,78.69,78.64,78.67,145916.0,69.4537,69.4537,69.4096,69.4361,145916.0
2021-06-18 12:50:00,78.67,78.69,78.66,78.68,161641.0,69.4361,69.4537,69.4272,69.4449,161641.0
2021-06-18 12:55:00,78.68,78.69,78.66,78.68,61850.0,69.4449,69.4537,69.4272,69.4449,61850.0
2021-06-18 13:00:00,78.68,78.72,78.65,78.72,86973.0,69.4449,69.4802,69.4184,69.4802,86973.0
2021-06-18 13:05:00,78.71,78.74,78.7,78.72,47707.0,69.4714,69.4979,69.4626,69.4802,47707.0
2021-06-18 13:10:00,78.72,78.76,78.72,78.75,48273.0,69.4802,69.5155,69.4802,69.5067,48273.0
2021-06-18 13:15:00,78.74,78.75,78.71,78.73,66000.0,69.4979,69.5067,69.4714,69.489,66000.0
2021-06-18 13:20:00,78.73,78.73,78.67,78.67,86595.0,69.489,69.489,69.4361,69.4361,86595.0
2021-06-18 13:25:00,78.67,78.68,78.64,78.64,203339.0,69.4361,69.4449,69.4096,69.4096,203339.0
2021-06-18 13:30:00,78.64,78.69,78.63,78.69,126124.0,69.4096,69.4537,69.4008,69.4537,126124.0
2021-06-18 13:35:00,78.69,78.72,78.68,78.69,85116.0,69.4537,69.4802,69.4449,69.4537,85116.0
2021-06-18 13:40:00,78.69,78.71,78.69,78.69,37939.0,69.4537,69.4714,69.4537,69.4537,37939.0
2021-06-18 13:45:00,78.7,78.7,78.64,78.65,131824.0,69.4626,69.4626,69.4096,69.4184,131824.0
2021-06-18 13:50:00,78.65,78.68,78.6,78.67,243390.0,69.4184,69.4449,69.3743,69.4361,243390.0
2021-06-18 13:55:00,78.67,78.68,78.65,78.67,148319.0,69.4361,69.4449,69.4184,69.4361,148319.0
2021-06-18 14:00:00,78.66,78.73,78.63,78.7,228839.0,69.4272,69.489,69.4008,69.4626,228839.0
2021-06-18 14:05:00,78.69,78.73,78.68,78.71,171158.0,69.4537,69.489,69.4449,69.4714,171158.0
2021-06-18 14:10:00,78.7,78.72,78.66,78.71,106710.0,69.4626,69.4802,69.4272,69.4714,106710.0
2021-06-18 14:15:00,78.71,78.72,78.67,78.68,149744.0,69.4714,69.4802,69.4361,69.4449,149744.0
2021-06-18 14:20:00,78.69,78.74,78.68,78.7,242704.0,69.4537,69.4979,69.4449,69.4626,242704.0
2021-06-18 14:25:00,78.7,78.71,78.66,78.7,97198.0,69.4626,69.4714,69.4272,69.4626,97198.0
2021-06-18 14:30:00,78.69,78.71,78.66,78.66,187893.0,69.4537,69.4714,69.4272,69.4272,187893.0
2021-06-18 14:35:00,78.66,78.67,78.63,78.66,140949.0,69.4272,69.4361,69.4008,69.4272,140949.0
2021-06-18 14:40:00,78.66,78.67,78.6,78.62,153449.0,69.4272,69.4361,69.3743,69.3919,153449.0
2021-06-18 14:45:00,78.62,78.64,78.61,78.62,68439.0,69.3919,69.4096,69.3831,69.3919,68439.0
2021-06-18 14:50:00,78.62,78.65,78.6,78.62,73153.0,69.3919,69.4184,69.3743,69.3919,73153.0
2021-06-18 14:55:00,78.61,78.62,78.54,78.56,569721.0,69.3831,69.3919,69.3213,69.339,569721.0
2021-06-18 15:00:00,78.56,78.64,78.54,78.59,500074.0,69.339,69.4096,69.3213,69.3655,500074.0
2021-06-18 15:05:00,78.59,78.61,78.56,78.57,158579.0,69.3655,69.3831,69.339,69.3478,158579.0
2021-06-18 15:10:00,78.57,78.66,78.55,78.65,376099.0,69.3478,69.4272,69.3302,69.4184,376099.0
2021-06-18 15:15:00,78.65,78.7,78.63,78.69,240372.0,69.4184,69.4626,69.4008,69.4537,240372.0
2021-06-18 15:20:00,78.69,78.74,78.69,78.74,328325.0,69.4537,69.4979,69.4537,69.4979,328325.0
2021-06-18 15:25:00,78.73,78.75,78.7,78.71,145306.0,69.489,69.5067,69.4626,69.4714,145306.0
2021-06-18 15:30:00,78.7,78.72,78.66,78.69,782773.0,69.4626,69.4802,69.4272,69.4537,782773.0
2021-06-18 15:35:00,78.69,78.71,78.66,78.7,366134.0,69.4537,69.4714,69.4272,69.4626,366134.0
2021-06-18 15:40:00,78.7,78.73,78.67,78.72,530529.0,69.4626,69.489,69.4361,69.4802,530529.0
2021-06-18 15:45:00,78.72,78.72,78.6,78.6,490697.0,69.4802,69.4802,69.3743,69.3743,490697.0
2021-06-18 15:50:00,78.6,78.64,78.58,78.6,514048.0,69.3743,69.4096,69.3566,69.3743,514048.0
2021-06-18 15:55:00,78.59,78.62,78.5,78.51,2501307.0,69.3655,69.3919,69.286,69.2949,2501307.0
2021-06-21 09:30:00,78.87,78.94,78.75,78.76,632246.0,69.6126,69.6744,69.5067,69.5155,632246.0
2021-06-21 09:35:00,78.76,78.89,78.76,78.88,250341.0,69.5155,69.6303,69.5155,69.6214,250341.0
2021-06-21 09:40:00,78.88,78.89,78.84,78.88,107795.0,69.6214,69.6303,69.5861,69.6214,107795.0
2021-06-21 09:45:00,78.88,78.89,78.78,78.87,144684.0,69.6214,69.6303,69.5332,69.6126,144684.0
2021-06-21 09:50:00,78.87,78.91,78.82,78.9,184148.0,69.6126,69.6479,69.5685,69.6391,184148.0
2021-06-21 09:55:00,78.91,78.93,78.86,78.9,320849.0,69.6479,69.6656,69.6038,69.6391,320849.0
2021-06-21 10:00:00,78.9,79.0,78.89,79.0,334574.0,69.6391,69.7273,69.6303,69.7273,334574.0
2021-06-21 10:05:00,79.0,79.11,78.99,79.1,412046.0,69.7273,69.8244,69.7185,69.8156,412046.0
2021-06-21 10:10:00,79.1,79.11,79.05,79.09,223048.0,69.8156,69.8244,69.7715,69.8068,223048.0
2021-06-21 10:15:00,79.1,79.16,79.08,79.08,101866.0,69.8156,69.8686,69.7979,69.7979,101866.0
2021-06-21 10:20:00,79.07,79.13,79.06,79.08,150763.0,69.7891,69.8421,69.7803,69.7979,150763.0
2021-06-21 10:25:00,79.08,79.17,79.08,79.15,233177.0,69.7979,69.8774,69.7979,69.8597,233177.0
2021-06-21 10:30:00,79.14,79.18,79.14,79.17,143526.0,69.8509,69.8862,69.8509,69.8774,143526.0
2021-06-21 10:35:00,79.17,79.24,79.16,79.21,341336.0,69.8774,69.9392,69.8686,69.9127,341336.0
2021-06-21 10:40:00,79.22,79.28,79.22,79.25,137000.0,69.9215,69.9745,69.9215,69.948,137000.0
2021-06-21 10:45:00,79.25,79.29,79.24,79.27,647811.0,69.948,69.9833,69.9392,69.9656,647811.0
2021-06-21 10:50:00,79.27,79.31,79.27,79.28,123657.0,69.9656,70.001,69.9656,69.9745,123657.0
2021-06-21 10:55:00,79.27,79.28,79.22,79.23,160055.0,69.9656,69.9745,69.9215,69.9303,160055.0
2021-06-21 11:00:00,79.23,79.25,79.19,79.2,296186.0,69.9303,69.948,69.895,69.9039,296186.0
2021-06-21 11:05:00,79.2,79.23,79.19,79.21,72388.0,69.9039,69.9303,69.895,69.9127,72388.0
2021-06-21 11:10:00,79.21,79.21,79.17,79.19,113761.0,69.9127,69.9127,69.8774,69.895,113761.0
2021-06-21 11:15:00,79.19,79.24,79.17,79.23,51141.0,69.895,69.9392,69.8774,69.9303,51141.0
2021-06-21 11:20:00,79.23,79.28,79.23,79.25,148052.0,69.9303,69.9745,69.9303,69.948,148052.0
2021-06-21 11:25:00,79.25,79.28,79.22,79.23,275807.0,69.948,69.9745,69.9215,69.9303,275807.0
2021-06-21 11:30:00,79.23,79.26,79.22,79.23,391199.0,69.9303,69.9568,69.9215,69.9303,391199.0
2021-06-21 11:35:00,79.23,79.27,79.22,79.27,222213.0,69.9303,69.9656,69.9215,69.9656,222213.0
2021-06-21 11:40:00,79.27,79.3,79.26,79.29,167732.0,69.9656,69.9921,69.9568,69.9833,167732.0
2021-06-21 11:45:00,79.3,79.31,79.28,79.3,140918.0,69.9921,70.001,69.9745,69.9921,140918.0
2021-06-21 11:50:00,79.31,79.33,79.3,79.32,270096.0,70.001,70.0186,69.9921,70.0098,270096.0
2021-06-21 11:55:00,79.32,79.34,79.3,79.33,278600.0,70.0098,70.0274,69.9921,70.0186,278600.0
2021-06-21 12:00:00,79.33,79.37,79.33,79.35,89625.0,70.0186,70.0539,70.0186,70.0363,89625.0
2021-06-21 12:05:00,79.35,79.38,79.35,79.38,146126.0,70.0363,70.0627,70.0363,70.0627,146126.0
2021-06-21 12:10:00,79.37,79.39,79.36,79.37,180975.0,70.0539,70.0716,70.0451,70.0539,180975.0
2021-06-21 12:15:00,79.38,79.39,79.37,79.38,83597.0,70.0627,70.0716,70.0539,70.0627,83597.0
2021-06-21 12:20:00,79.37,79.38,79.34,79.36,322810.0,70.0539,70.0627,70.0274,70.0451,322810.0
2021-06-21 12:25:00,79.35,79.39,79.35,79.39,110026.0,70.0363,70.0716,70.0363,70.0716,110026.0
2021-06-21 12:30:00,79.39,79.41,79.38,79.39,91609.0,70.0716,70.0892,70.0627,70.0716,91609.0
2021-06-21 12:35:00,79.39,79.41,79.38,79.4,183500.0,70.0716,70.0892,70.0627,70.0804,183500.0
2021-06-21 12:40:00,79.4,79.43,79.39,79.42,41656.0,70.0804,70.1069,70.0716,70.098,41656.0
2021-06-21 12:45:00,79.42,79.45,79.4,79.41,200857.0,70.098,70.1245,70.0804,70.0892,200857.0
2021-06-21 12:50:00,79.41,79.43,79.41,79.42,147572.0,70.0892,70.1069,70.0892,70.098,147572.0
2021-06-21 12:55:00,79.42,79.44,79.41,79.42,90549.0,70.098,70.1157,70.0892,70.098,90549.0
2021-06-21 13:00:00,79.43,79.45,79.42,79.44,181155.0,70.1069,70.1245,70.098,70.1157,181155.0
2021-06-21 13:05:00,79.44,79.44,79.42,79.43,122451.0,70.1157,70.1157,70.098,70.1069,122451.0
2021-06-21 13:10:00,79.43,79.45,79.42,79.45,174116.0,70.1069,70.1245,70.098,70.1245,174116.0
2021-06-21 13:15:00,79.45,79.47,79.44,79.45,186432.0,70.1245,70.1422,70.1157,70.1245,186432.0
2021-06-21 13:20:00,79.45,79.47,79.45,79.45,108092.0,70.1245,70.1422,70.1245,70.1245,108092.0
2021-06-21 13:25:00,79.46,79.49,79.46,79.47,117073.0,70.1333,70.1598,70.1333,70.1422,117073.0
2021-06-21 13:30:00,79.47,79.49,79.46,79.48,50062.0,70.1422,70.1598,70.1333,70.151,50062.0
2021-06-21 13:35:00,79.48,79.5,79.47,79.49,166458.0,70.151,70.1687,70.1422,70.1598,166458.0
2021-06-21 13:40:00,79.5,79.54,79.49,79.53,565726.0,70.1687,70.204,70.1598,70.1951,565726.0
2021-06-21 13:45:00,79.53,79.55,79.52,79.54,276921.0,70.1951,70.2128,70.1863,70.204,276921.0
2021-06-21 13:50:00,79.53,79.54,79.52,79.54,38370.0,70.1951,70.204,70.1863,70.204,38370.0
2021-06-21 13:55:00,79.54,79.54,79.51,79.51,72357.0,70.204,70.204,70.1775,70.1775,72357.0
2021-06-21 14:00:00,79.51,79.53,79.47,79.47,206636.0,70.1775,70.1951,70.1422,70.1422,206636.0
2021-06-21 14:05:00,79.47,79.5,79.47,79.48,204296.0,70.1422,70.1687,70.1422,70.151,204296.0
2021-06-21 14:10:00,79.48,79.5,79.47,79.5,173419.0,70.151,70.1687,70.1422,70.1687,173419.0
2021-06-21 14:15:00,79.5,79.54,79.49,79.54,100263.0,70.1687,70.204,70.1598,70.204,100263.0
2021-06-21 14:20:00,79.53,79.54,79.5,79.52,46116.0,70.1951,70.204,70.1687,70.1863,46116.0
2021-06-21 14:25:00,79.51,79.54,79.5,79.54,70410.0,70.1775,70.204,70.1687,70.204,70410.0
2021-06-21 14:30:00,79.53,79.54,79.5,79.51,64022.0,70.1951,70.204,70.1687,70.1775,64022.0
2021-06-21 14:35:00,79.52,79.53,79.5,79.51,48927.0,70.1863,70.1951,70.1687,70.1775,48927.0
2021-06-21 14:40:00,79.51,79.53,79.5,79.52,97283.0,70.1775,70.1951,70.1687,70.1863,97283.0
2021-06-21 14:45:00,79.51,79.52,79.47,79.48,101290.0,70.1775,70.1863,70.1422,70.151,101290.0
2021-06-21 14:50:00,79.48,79.53,79.47,79.53,136241.0,70.151,70.1951,70.1422,70.1951,136241.0
2021-06-21 14:55:00,79.52,79.55,79.52,79.52,37018.0,70.1863,70.2128,70.1863,70.1863,37018.0
2021-06-21 15:00:00,79.52,79.55,79.51,79.55,218390.0,70.1863,70.2128,70.1775,70.2128,218390.0
2021-06-21 15:05:00,79.55,79.6,79.54,79.59,87123.0,70.2128,70.2569,70.204,70.2481,87123.0
2021-06-21 15:10:00,79.59,79.6,79.54,79.55,102240.0,70.2481,70.2569,70.204,70.2128,102240.0
2021-06-21 15:15:00,79.55,79.57,79.54,79.55,164109.0,70.2128,70.2304,70.204,70.2128,164109.0
2021-06-21 15:20:00,79.55,79.55,79.47,79.48,170964.0,70.2128,70.2128,70.1422,70.151,170964.0
2021-06-21 15:25:00,79.48,79.51,79.46,79.5,384250.0,70.151,70.1775,70.1333,70.1687,384250.0
2021-06-21 15:30:00,79.5,79.53,79.49,79.53,157986.0,70.1687,70.1951,70.1598,70.1951,157986.0
2021-06-21 15:35:00,79.53,79.53,79.48,79.51,267912.0,70.1951,70.1951,70.151,70.1775,267912.0
2021-06-21 15:40:00,79.52,79.53,79.48,79.48,112965.0,70.1863,70.1951,70.151,70.151,112965.0
2021-06-21 15:45:00,79.49,79.5,79.45,79.5,333324.0,70.1598,70.1687,70.1245,70.1687,333324.0
2021-06-21 15:50:00,79.5,79.52,79.48,79.52,382276.0,70.1687,70.1863,70.151,70.1863,382276.0
2021-06-21 15:55:00,79.52,79.56,79.49,79.56,1270068.0,70.1863,70.2216,70.1598,70.2216,1270068.0
2021-06-22 09:30:00,79.29,79.32,79.21,79.27,385847.0,69.9833,70.0098,69.9127,69.9656,385847.0
2021-06-22 09:35:00,79.27,79.27,79.19,79.21,188061.0,69.9656,69.9656,69.895,69.9127,188061.0
2021-06-22 09:40:00,79.22,79.24,79.2,79.2,101647.0,69.9215,69.9392,69.9039,69.9039,101647.0
2021-06-22 09:45:00,79.2,79.27,79.2,79.22,87542.0,69.9039,69.9656,69.9039,69.9215,87542.0
2021-06-22 09:50:00,79.23,79.25,79.16,79.19,331998.0,69.9303,69.948,69.8686,69.895,331998.0
2021-06-22 09:55:00,79.19,79.23,79.17,79.19,295435.0,69.895,69.9303,69.8774,69.895,295435.0
2021-06-22 10:00:00,79.19,79.2,79.14,79.2,121284.0,69.895,69.9039,69.8509,69.9039,121284.0
2021-06-22 10:05:00,79.2,79.28,79.19,79.23,230201.0,69.9039,69.9745,69.895,69.9303,230201.0
2021-06-22 10:10:00,79.24,79.28,79.24,79.28,70505.0,69.9392,69.9745,69.9392,69.9745,70505.0
2021-06-22 10:15:00,79.28,79.34,79.28,79.31,73398.0,69.9745,70.0274,69.9745,70.001,73398.0
2021-06-22 10:20:00,79.3,79.36,79.29,79.34,30176.0,69.9921,70.0451,69.9833,70.0274,30176.0
2021-06-22 10:25:00,79.34,79.36,79.32,79.36,109356.0,70.0274,70.0451,70.0098,70.0451,109356.0
2021-06-22 10:30:00,79.35,79.39,79.33,79.36,83188.0,70.0363,70.0716,70.0186,70.0451,83188.0
2021-06-22 10:35:00,79.36,79.37,79.34,79.35,102657.0,70.0451,70.0539,70.0274,70.0363,102657.0
2021-06-22 10:40:00,79.36,79.37,79.33,79.35,39352.0,70.0451,70.0539,70.0186,70.0363,39352.0
2021-06-22 10:45:00,79.35,79.36,79.34,79.36,27306.0,70.0363,70.0451,70.0274,70.0451,27306.0
2021-06-22 10:50:00,79.35,79.36,79.33,79.35,77044.0,70.0363,70.0451,70.0186,70.0363,77044.0
2021-06-22 10:55:00,79.35,79.38,79.34,79.38,74708.0,70.0363,70.0627,70.0274,70.0627,74708.0
2021-06-22 11:00:00,79.37,79.38,79.35,79.37,83381.0,70.0539,70.0627,70.0363,70.0539,83381.0
2021-06-22 11:05:00,79.37,79.41,79.37,79.41,69101.0,70.0539,70.0892,70.0539,70.0892,69101.0
2021-06-22 11:10:00,79.41,79.49,79.41,79.48,104308.0,70.0892,70.1598,70.0892,70.151,104308.0
2021-06-22 11:15:00,79.48,79.5,79.45,79.45,128149.0,70.151,70.1687,70.1245,70.1245,128149.0
2021-06-22 11:20:00,79.46,79.52,79.46,79.5,73790.0,70.1333,70.1863,70.1333,70.1687,73790.0
2021-06-22 11:25:00,79.5,79.52,79.46,79.48,376461.0,70.1687,70.1863,70.1333,70.151,376461.0
2021-06-22 11:30:00,79.47,79.5,79.43,79.43,338350.0,70.1422,70.1687,70.1069,70.1069,338350.0
2021-06-22 11:35:00,79.43,79.43,79.37,79.38,276486.0,70.1069,70.1069,70.0539,70.0627,276486.0
2021-06-22 11:40:00,79.38,79.4,79.36,79.37,88071.0,70.0627,70.0804,70.0451,70.0539,88071.0
2021-06-22 11:45:00,79.38,79.4,79.37,79.39,43143.0,70.0627,70.0804,70.0539,70.0716,43143.0
2021-06-22 11:50:00,79.39,79.42,79.38,79.39,56303.0,70.0716,70.098,70.0627,70.0716,56303.0
2021-06-22 11:55:00,79.4,79.41,79.39,79.4,99114.0,70.0804,70.0892,70.0716,70.0804,99114.0
2021-06-22 12:00:00,79.4,79.44,79.39,79.42,75158.0,70.0804,70.1157,70.0716,70.098,75158.0
2021-06-22 12:05:00,79.43,79.44,79.41,79.41,18295.0,70.1069,70.1157,70.0892,70.0892,18295.0
2021-06-22 12:10:00,79.42,79.44,79.42,79.43,180502.0,70.098,70.1157,70.098,70.1069,180502.0
2021-06-22 12:15:00,79.44,79.45,79.41,79.44,40100.0,70.1157,70.1245,70.0892,70.1157,40100.0
2021-06-22 12:20:00,79.45,79.48,79.44,79.47,124031.0,70.1245,70.151,70.1157,70.1422,124031.0
2021-06-22 12:25:00,79.47,79.52,79.47,79.51,22892.0,70.1422,70.1863,70.1422,70.1775,22892.0
2021-06-22 12:30:00,79.51,79.51,79.47,79.48,40938.0,70.1775,70.1775,70.1422,70.151,40938.0
2021-06-22 12:35:00,79.48,79.53,79.48,79.51,99252.0,70.151,70.1951,70.151,70.1775,99252.0
2021-06-22 12:40:00,79.51,79.51,79.47,79.48,41597.0,70.1775,70.1775,70.1422,70.151,41597.0
2021-06-22 12:45:00,79.48,79.52,79.47,79.51,78994.0,70.151,70.1863,70.1422,70.1775,78994.0
2021-06-22 12:50:00,79.51,79.53,79.5,79.51,24909.0,70.1775,70.1951,70.1687,70.1775,24909.0
2021-06-22 12:55:00,79.51,79.52,79.49,79.51,48169.0,70.1775,70.1863,70.1598,70.1775,48169.0
2021-06-22 13:00:00,79.51,79.52,79.5,79.5,22050.0,70.1775,70.1863,70.1687,70.1687,22050.0
2021-06-22 13:05:00,79.5,79.51,79.48,79.51,12642.0,70.1687,70.1775,70.151,70.1775,12642.0
2021-06-22 13:10:00,79.52,79.54,79.52,79.53,46869.0,70.1863,70.204,70.1863,70.1951,46869.0
2021-06-22 13:15:00,79.52,79.53,79.49,79.5,37255.0,70.1863,70.1951,70.1598,70.1687,37255.0
2021-06-22 13:20:00,79.5,79.54,79.49,79.53,17932.0,70.1687,70.204,70.1598,70.1951,17932.0
2021-06-22 13:25:00,79.53,79.55,79.53,79.55,37545.0,70.1951,70.2128,70.1951,70.2128,37545.0
2021-06-22 13:30:00,79.54,79.55,79.53,79.54,34718.0,70.204,70.2128,70.1951,70.204,34718.0
2021-06-22 13:35:00,79.53,79.54,79.52,79.53,18099.0,70.1951,70.204,70.1863,70.1951,18099.0
2021-06-22 13:40:00,79.53,79.54,79.53,79.53,77256.0,70.1951,70.204,70.1951,70.1951,77256.0
2021-06-22 13:45:00,79.54,79.55,79.52,79.55,63278.0,70.204,70.2128,70.1863,70.2128,63278.0
2021-06-22 13:50:00,79.55,79.56,79.53,79.54,187624.0,70.2128,70.2216,70.1951,70.204,187624.0
2021-06-22 13:55:00,79.54,79.54,79.51,79.53,33464.0,70.204,70.204,70.1775,70.1951,33464.0
2021-06-22 14:00:00,79.54,79.54,79.52,79.54,40966.0,70.204,70.204,70.1863,70.204,40966.0
2021-06-22 14:05:00,79.54,79.54,79.53,79.54,22160.0,70.204,70.204,70.1951,70.204,22160.0
2021-06-22 14:10:00,79.54,79.56,79.53,79.56,59090.0,70.204,70.2216,70.1951,70.2216,59090.0
2021-06-22 14:15:00,79.55,79.56,79.53,79.54,20743.0,70.2128,70.2216,70.1951,70.204,20743.0
2021-06-22 14:20:00,79.55,79.57,79.54,79.56,25812.0,70.2128,70.2304,70.204,70.2216,25812.0
2021-06-22 14:25:00,79.56,79.57,79.55,79.57,36814.0,70.2216,70.2304,70.2128,70.2304,36814.0
2021-06-22 14:30:00,79.57,79.57,79.54,79.57,46463.0,70.2304,70.2304,70.204,70.2304,46463.0
2021-06-22 14:35:00,79.58,79.62,79.56,79.62,105689.0,70.2393,70.2746,70.2216,70.2746,105689.0
2021-06-22 14:40:00,79.62,79.63,79.6,79.61,61330.0,70.2746,70.2834,70.2569,70.2657,61330.0
2021-06-22 14:45:00,79.61,79.62,79.57,79.58,35568.0,70.2657,70.2746,70.2304,70.2393,35568.0
2021-06-22 14:50:00,79.58,79.59,79.57,79.59,87629.0,70.2393,70.2481,70.2304,70.2481,87629.0
2021-06-22 14:55:00,79.59,79.64,79.59,79.61,62647.0,70.2481,70.2922,70.2481,70.2657,62647.0
2021-06-22 15:00:00,79.62,79.67,79.6,79.67,85576.0,70.2746,70.3187,70.2569,70.3187,85576.0
2021-06-22 15:05:00,79.67,79.73,79.66,79.72,144032.0,70.3187,70.3717,70.3099,70.3628,144032.0
2021-06-22 15:10:00,79.72,79.74,79.69,79.71,200923.0,70.3628,70.3805,70.3364,70.354,200923.0
2021-06-22 15:15:00,79.71,79.74,79.69,79.73,112505.0,70.354,70.3805,70.3364,70.3717,112505.0
2021-06-22 15:20:00,79.73,79.73,79.67,79.7,183644.0,70.3717,70.3717,70.3187,70.3452,183644.0
2021-06-22 15:25:00,79.7,79.75,79.69,79.73,169223.0,70.3452,70.3893,70.3364,70.3717,169223.0
2021-06-22 15:30:00,79.73,79.75,79.69,79.71,431219.0,70.3717,70.3893,70.3364,70.354,431219.0
2021-06-22 15:35:00,79.7,79.71,79.66,79.68,180044.0,70.3452,70.354,70.3099,70.3275,180044.0
2021-06-22 15:40:00,79.68,79.7,79.65,79.65,267479.0,70.3275,70.3452,70.301,70.301,267479.0
2021-06-22 15:45:00,79.65,79.67,79.62,79.62,445557.0,70.301,70.3187,70.2746,70.2746,445557.0
2021-06-22 15:50:00,79.62,79.63,79.58,79.61,981544.0,70.2746,70.2834,70.2393,70.2657,981544.0
2021-06-22 15:55:00,79.6,79.61,79.56,79.57,1911214.0,70.2569,70.2657,70.2216,70.2304,1911214.0
2021-06-23 09:30:00,79.46,79.52,79.44,79.48,521964.0,70.1333,70.1863,70.1157,70.151,521964.0
2021-06-23 09:35:00,79.48,79.5,79.45,79.45,114846.0,70.151,70.1687,70.1245,70.1245,114846.0
2021-06-23 09:40:00,79.45,79.47,79.42,79.47,134185.0,70.1245,70.1422,70.098,70.1422,134185.0
2021-06-23 09:45:00,79.48,79.53,79.47,79.47,407575.0,70.151,70.1951,70.1422,70.1422,407575.0
2021-06-23 09:50:00,79.47,79.5,79.44,79.46,230175.0,70.1422,70.1687,70.1157,70.1333,230175.0
2021-06-23 09:55:00,79.46,79.53,79.46,79.51,186259.0,70.1333,70.1951,70.1333,70.1775,186259.0
2021-06-23 10:00:00,79.51,79.53,79.45,79.47,113917.0,70.1775,70.1951,70.1245,70.1422,113917.0
2021-06-23 10:05:00,79.47,79.51,79.45,79.49,137444.0,70.1422,70.1775,70.1245,70.1598,137444.0
2021-06-23 10:10:00,79.49,79.49,79.45,79.49,176071.0,70.1598,70.1598,70.1245,70.1598,176071.0
2021-06-23 10:15:00,79.49,79.53,79.49,79.53,264682.0,70.1598,70.1951,70.1598,70.1951,264682.0
2021-06-23 10:20:00,79.53,79.53,79.49,79.49,374251.0,70.1951,70.1951,70.1598,70.1598,374251.0
2021-06-23 10:25:00,79.49,79.5,79.43,79.44,168869.0,70.1598,70.1687,70.1069,70.1157,168869.0
2021-06-23 10:30:00,79.44,79.46,79.41,79.42,249682.0,70.1157,70.1333,70.0892,70.098,249682.0
2021-06-23 10:35:00,79.43,79.44,79.36,79.37,265598.0,70.1069,70.1157,70.0451,70.0539,265598.0
2021-06-23 10:40:00,79.37,79.4,79.36,79.39,102485.0,70.0539,70.0804,70.0451,70.0716,102485.0
2021-06-23 10:45:00,79.4,79.4,79.35,79.36,72587.0,70.0804,70.0804,70.0363,70.0451,72587.0
2021-06-23 10:50:00,79.35,79.35,79.32,79.33,128694.0,70.0363,70.0363,70.0098,70.0186,128694.0
2021-06-23 10:55:00,79.33,79.35,79.3,79.31,170554.0,70.0186,70.0363,69.9921,70.001,170554.0
2021-06-23 11:00:00,79.31,79.33,79.22,79.23,419441.0,70.001,70.0186,69.9215,69.9303,419441.0
2021-06-23 11:05:00,79.22,79.23,79.19,79.19,125236.0,69.9215,69.9303,69.895,69.895,125236.0
2021-06-23 11:10:00,79.19,79.21,79.18,79.19,93528.0,69.895,69.9127,69.8862,69.895,93528.0
2021-06-23 11:15:00,79.2,79.23,79.19,79.2,176396.0,69.9039,69.9303,69.895,69.9039,176396.0
2021-06-23 11:20:00,79.2,79.22,79.15,79.2,353758.0,69.9039,69.9215,69.8597,69.9039,353758.0
2021-06-23 11:25:00,79.2,79.23,79.17,79.2,883566.0,69.9039,69.9303,69.8774,69.9039,883566.0
2021-06-23 11:30:00,79.2,79.21,79.08,79.09,1442759.0,69.9039,69.9127,69.7979,69.8068,1442759.0
2021-06-23 11:35:00,79.09,79.12,79.06,79.1,194908.0,69.8068,69.8333,69.7803,69.8156,194908.0
2021-06-23 11:40:00,79.1,79.16,79.1,79.13,239361.0,69.8156,69.8686,69.8156,69.8421,239361.0
2021-06-23 11:45:00,79.13,79.17,79.12,79.16,328985.0,69.8421,69.8774,69.8333,69.8686,328985.0
2021-06-23 11:50:00,79.16,79.19,79.15,79.18,68580.0,69.8686,69.895,69.8597,69.8862,68580.0
2021-06-23 11:55:00,79.19,79.2,79.18,79.19,92876.0,69.895,69.9039,69.8862,69.895,92876.0
2021-06-23 12:00:00,79.19,79.19,79.13,79.16,136431.0,69.895,69.895,69.8421,69.8686,136431.0
2021-06-23 12:05:00,79.16,79.18,79.15,79.17,101635.0,69.8686,69.8862,69.8597,69.8774,101635.0
2021-06-23 12:10:00,79.17,79.19,79.16,79.19,63972.0,69.8774,69.895,69.8686,69.895,63972.0
2021-06-23 12:15:00,79.18,79.19,79.15,79.17,193785.0,69.8862,69.895,69.8597,69.8774,193785.0
2021-06-23 12:20:00,79.17,79.18,79.15,79.15,98463.0,69.8774,69.8862,69.8597,69.8597,98463.0
2021-06-23 12:25:00,79.16,79.19,79.16,79.18,45739.0,69.8686,69.895,69.8686,69.8862,45739.0
2021-06-23 12:30:00,79.19,79.19,79.14,79.15,258447.0,69.895,69.895,69.8509,69.8597,258447.0
2021-06-23 12:35:00,79.15,79.15,79.02,79.04,245015.0,69.8597,69.8597,69.745,69.7626,245015.0
2021-06-23 12:40:00,79.03,79.1,79.01,79.1,226210.0,69.7538,69.8156,69.7362,69.8156,226210.0
2021-06-23 12:45:00,79.1,79.1,79.06,79.09,53664.0,69.8156,69.8156,69.7803,69.8068,53664.0
2021-06-23 12:50:00,79.09,79.11,79.08,79.09,101591.0,69.8068,69.8244,69.7979,69.8068,101591.0
2021-06-23 12:55:00,79.08,79.08,79.05,79.06,40879.0,69.7979,69.7979,69.7715,69.7803,40879.0
2021-06-23 13:00:00,79.07,79.08,79.06,79.08,45724.0,69.7891,69.7979,69.7803,69.7979,45724.0
2021-06-23 13:05:00,79.08,79.1,79.07,79.09,65409.0,69.7979,69.8156,69.7891,69.8068,65409.0
2021-06-23 13:10:00,79.1,79.1,79.08,79.1,94300.0,69.8156,69.8156,69.7979,69.8156,94300.0
2021-06-23 13:15:00,79.1,79.11,79.09,79.1,79857.0,69.8156,69.8244,69.8068,69.8156,79857.0
2021-06-23 13:20:00,79.11,79.15,79.1,79.15,117592.0,69.8244,69.8597,69.8156,69.8597,117592.0
2021-06-23 13:25:00,79.15,79.16,79.14,79.16,64985.0,69.8597,69.8686,69.8509,69.8686,64985.0
2021-06-23 13:30:00,79.15,79.16,79.15,79.16,20596.0,69.8597,69.8686,69.8597,69.8686,20596.0
2021-06-23 13:35:00,79.15,79.18,79.15,79.16,51242.0,69.8597,69.8862,69.8597,69.8686,51242.0
2021-06-23 13:40:00,79.16,79.17,79.16,79.17,8410.0,69.8686,69.8774,69.8686,69.8774,8410.0
2021-06-23 13:45:00,79.17,79.18,79.16,79.17,77086.0,69.8774,69.8862,69.8686,69.8774,77086.0
2021-06-23 13:50:00,79.17,79.19,79.16,79.18,16521.0,69.8774,69.895,69.8686,69.8862,16521.0
2021-06-23 13:55:00,79.18,79.21,79.17,79.2,71604.0,69.8862,69.9127,69.8774,69.9039,71604.0
2021-06-23 14:00:00,79.2,79.21,79.17,79.18,218219.0,69.9039,69.9127,69.8774,69.8862,218219.0
2021-06-23 14:05:00,79.18,79.19,79.17,79.19,50029.0,69.8862,69.895,69.8774,69.895,50029.0
2021-06-23 14:10:00,79.19,79.2,79.18,79.2,40620.0,69.895,69.9039,69.8862,69.9039,40620.0
2021-06-23 14:15:00,79.2,79.2,79.18,79.19,39672.0,69.9039,69.9039,69.8862,69.895,39672.0
2021-06-23 14:20:00,79.18,79.19,79.17,79.17,61280.0,69.8862,69.895,69.8774,69.8774,61280.0
2021-06-23 14:25:00,79.18,79.19,79.17,79.18,51686.0,69.8862,69.895,69.8774,69.8862,51686.0
2021-06-23 14:30:00,79.17,79.19,79.15,79.18,92042.0,69.8774,69.895,69.8597,69.8862,92042.0
2021-06-23 14:35:00,79.18,79.19,79.16,79.18,53365.0,69.8862,69.895,69.8686,69.8862,53365.0
2021-06-23 14:40:00,79.17,79.18,79.15,79.17,33318.0,69.8774,69.8862,69.8597,69.8774,33318.0
2021-06-23 14:45:00,79.17,79.18,79.16,79.16,34994.0,69.8774,69.8862,69.8686,69.8686,34994.0
2021-06-23 14:50:00,79.17,79.17,79.15,79.16,52052.0,69.8774,69.8774,69.8597,69.8686,52052.0
2021-06-23 14:55:00,79.16,79.18,79.15,79.17,23143.0,69.8686,69.8862,69.8597,69.8774,23143.0
2021-06-23 15:00:00,79.17,79.19,79.17,79.17,42635.0,69.8774,69.895,69.8774,69.8774,42635.0
2021-06-23 15:05:00,79.17,79.18,79.15,79.16,118769.0,69.8774,69.8862,69.8597,69.8686,118769.0
2021-06-23 15:10:00,79.16,79.17,79.15,79.16,127557.0,69.8686,69.8774,69.8597,69.8686,127557.0
2021-06-23 15:15:00,79.16,79.16,79.11,79.13,149223.0,69.8686,69.8686,69.8244,69.8421,149223.0
2021-06-23 15:20:00,79.13,79.13,79.1,79.13,161230.0,69.8421,69.8421,69.8156,69.8421,161230.0
2021-06-23 15:25:00,79.13,79.16,79.12,79.15,140976.0,69.8421,69.8686,69.8333,69.8597,140976.0
2021-06-23 15:30:00,79.16,79.16,79.09,79.09,237180.0,69.8686,69.8686,69.8068,69.8068,237180.0
2021-06-23 15:35:00,79.1,79.1,79.04,79.05,246170.0,69.8156,69.8156,69.7626,69.7715,246170.0
2021-06-23 15:40:00,79.04,79.06,79.03,79.05,321852.0,69.7626,69.7803,69.7538,69.7715,321852.0
2021-06-23 15:45:00,79.05,79.05,78.97,78.97,319485.0,69.7715,69.7715,69.7009,69.7009,319485.0
2021-06-23 15:50:00,78.97,79.0,78.93,78.98,864119.0,69.7009,69.7273,69.6656,69.7097,864119.0
2021-06-23 15:55:00,78.98,79.07,78.96,79.06,1187349.0,69.7097,69.7891,69.692,69.7803,1187349.0
2021-06-24 09:30:00,79.64,79.7,79.63,79.67,226921.0,70.2922,70.3452,70.2834,70.3187,226921.0
2021-06-24 09:35:00,79.67,79.74,79.67,79.73,98783.0,70.3187,70.3805,70.3187,70.3717,98783.0
2021-06-24 09:40:00,79.74,79.81,79.73,79.75,310379.0,70.3805,70.4423,70.3717,70.3893,310379.0
2021-06-24 09:45:00,79.75,79.78,79.73,79.73,135932.0,70.3893,70.4158,70.3717,70.3717,135932.0
2021-06-24 09:50:00,79.74,79.75,79.72,79.73,118649.0,70.3805,70.3893,70.3628,70.3717,118649.0
2021-06-24 09:55:00,79.73,79.75,79.69,79.71,276730.0,70.3717,70.3893,70.3364,70.354,276730.0
2021-06-24 10:00:00,79.71,79.76,79.7,79.75,172446.0,70.354,70.3981,70.3452,70.3893,172446.0
2021-06-24 10:05:00,79.75,79.77,79.7,79.7,358775.0,70.3893,70.407,70.3452,70.3452,358775.0
2021-06-24 10:10:00,79.71,79.75,79.71,79.74,103047.0,70.354,70.3893,70.354,70.3805,103047.0
2021-06-24 10:15:00,79.75,79.78,79.74,79.78,82080.0,70.3893,70.4158,70.3805,70.4158,82080.0
2021-06-24 10:20:00,79.78,79.79,79.75,79.76,177805.0,70.4158,70.4246,70.3893,70.3981,177805.0
2021-06-24 10:25:00,79.76,79.77,79.73,79.75,245163.0,70.3981,70.407,70.3717,70.3893,245163.0
2021-06-24 10:30:00,79.75,79.77,79.71,79.73,332308.0,70.3893,70.407,70.354,70.3717,332308.0
2021-06-24 10:35:00,79.73,79.75,79.71,79.75,149625.0,70.3717,70.3893,70.354,70.3893,149625.0
2021-06-24 10:40:00,79.75,79.75,79.72,79.73,241382.0,70.3893,70.3893,70.3628,70.3717,241382.0
2021-06-24 10:45:00,79.73,79.74,79.65,79.66,165660.0,70.3717,70.3805,70.301,70.3099,165660.0
2021-06-24 10:50:00,79.67,79.68,79.61,79.63,419081.0,70.3187,70.3275,70.2657,70.2834,419081.0
2021-06-24 10:55:00,79.62,79.65,79.62,79.64,214949.0,70.2746,70.301,70.2746,70.2922,214949.0
2021-06-24 11:00:00,79.64,79.66,79.63,79.66,340905.0,70.2922,70.3099,70.2834,70.3099,340905.0
2021-06-24 11:05:00,79.66,79.68,79.63,79.67,288901.0,70.3099,70.3275,70.2834,70.3187,288901.0
2021-06-24 11:10:00,79.67,79.68,79.64,79.66,357927.0,70.3187,70.3275,70.2922,70.3099,357927.0
2021-06-24 11:15:00,79.66,79.66,79.6,79.62,406881.0,70.3099,70.3099,70.2569,70.2746,406881.0
2021-06-24 11:20:00,79.62,79.63,79.59,79.63,123623.0,70.2746,70.2834,70.2481,70.2834,123623.0
2021-06-24 11:25:00,79.63,79.66,79.61,79.66,173942.0,70.2834,70.3099,70.2657,70.3099,173942.0
2021-06-24 11:30:00,79.66,79.72,79.64,79.67,517900.0,70.3099,70.3628,70.2922,70.3187,517900.0
2021-06-24 11:35:00,79.66,79.69,79.64,79.67,143464.0,70.3099,70.3364,70.2922,70.3187,143464.0
2021-06-24 11:40:00,79.67,79.67,79.63,79.67,190762.0,70.3187,70.3187,70.2834,70.3187,190762.0
2021-06-24 11:45:00,79.67,79.68,79.66,79.67,154423.0,70.3187,70.3275,70.3099,70.3187,154423.0
2021-06-24 11:50:00,79.67,79.69,79.64,79.64,108001.0,70.3187,70.3364,70.2922,70.2922,108001.0
2021-06-24 11:55:00,79.65,79.65,79.63,79.65,101293.0,70.301,70.301,70.2834,70.301,101293.0
2021-06-24 12:00:00,79.65,79.66,79.64,79.66,117258.0,70.301,70.3099,70.2922,70.3099,117258.0
2021-06-24 12:05:00,79.66,79.67,79.65,79.67,110284.0,70.3099,70.3187,70.301,70.3187,110284.0
2021-06-24 12:10:00,79.66,79.69,79.66,79.67,142515.0,70.3099,70.3364,70.3099,70.3187,142515.0
2021-06-24 12:15:00,79.67,79.71,79.66,79.7,140284.0,70.3187,70.354,70.3099,70.3452,140284.0
2021-06-24 12:20:00,79.7,79.73,79.69,79.72,80508.0,70.3452,70.3717,70.3364,70.3628,80508.0
2021-06-24 12:25:00,79.73,79.73,79.7,79.7,300619.0,70.3717,70.3717,70.3452,70.3452,300619.0
2021-06-24 12:30:00,79.71,79.71,79.7,79.71,34572.0,70.354,70.354,70.3452,70.354,34572.0
2021-06-24 12:35:00,79.71,79.74,79.7,79.73,349561.0,70.354,70.3805,70.3452,70.3717,349561.0
2021-06-24 12:40:00,79.73,79.75,79.73,79.75,199045.0,70.3717,70.3893,70.3717,70.3893,199045.0
2021-06-24 12:45:00,79.75,79.76,79.73,79.75,118667.0,70.3893,70.3981,70.3717,70.3893,118667.0
2021-06-24 12:50:00,79.75,79.77,79.74,79.76,85283.0,70.3893,70.407,70.3805,70.3981,85283.0
2021-06-24 12:55:00,79.77,79.77,79.74,79.75,271042.0,70.407,70.407,70.3805,70.3893,271042.0
2021-06-24 13:00:00,79.75,79.79,79.75,79.79,119586.0,70.3893,70.4246,70.3893,70.4246,119586.0
2021-06-24 13:05:00,79.79,79.8,79.78,79.8,60632.0,70.4246,70.4334,70.4158,70.4334,60632.0
2021-06-24 13:10:00,79.8,79.82,79.78,79.81,381222.0,70.4334,70.4511,70.4158,70.4423,381222.0
2021-06-24 13:15:00,79.81,79.82,79.77,79.77,130233.0,70.4423,70.4511,70.407,70.407,130233.0
2021-06-24 13:20:00,79.76,79.79,79.75,79.78,205096.0,70.3981,70.4246,70.3893,70.4158,205096.0
2021-06-24 13:25:00,79.78,79.79,79.76,79.78,138454.0,70.4158,70.4246,70.3981,70.4158,138454.0
2021-06-24 13:30:00,79.77,79.79,79.77,79.79,62433.0,70.407,70.4246,70.407,70.4246,62433.0
2021-06-24 13:35:00,79.79,79.79,79.76,79.78,93993.0,70.4246,70.4246,70.3981,70.4158,93993.0
2021-06-24 13:40:00,79.78,79.79,79.76,79.78,81145.0,70.4158,70.4246,70.3981,70.4158,81145.0
2021-06-24 13:45:00,79.78,79.78,79.75,79.76,353048.0,70.4158,70.4158,70.3893,70.3981,353048.0
2021-06-24 13:50:00,79.76,79.77,79.74,79.77,227467.0,70.3981,70.407,70.3805,70.407,227467.0
2021-06-24 13:55:00,79.77,79.79,79.77,79.77,149764.0,70.407,70.4246,70.407,70.407,149764.0
2021-06-24 14:00:00,79.78,79.82,79.78,79.81,266139.0,70.4158,70.4511,70.4158,70.4423,266139.0
2021-06-24 14:05:00,79.82,79.83,79.81,79.81,90972.0,70.4511,70.4599,70.4423,70.4423,90972.0
2021-06-24 14:10:00,79.81,79.82,79.81,79.81,109753.0,70.4423,70.4511,70.4423,70.4423,109753.0
2021-06-24 14:15:00,79.81,79.82,79.8,79.81,86181.0,70.4423,70.4511,70.4334,70.4423,86181.0
2021-06-24 14:20:00,79.82,79.83,79.81,79.82,168310.0,70.4511,70.4599,70.4423,70.4511,168310.0
2021-06-24 14:25:00,79.81,79.84,79.81,79.83,281332.0,70.4423,70.4687,70.4423,70.4599,281332.0
2021-06-24 14:30:00,79.83,79.83,79.81,79.83,169378.0,70.4599,70.4599,70.4423,70.4599,169378.0
2021-06-24 14:35:00,79.83,79.83,79.81,79.82,83380.0,70.4599,70.4599,70.4423,70.4511,83380.0
2021-06-24 14:40:00,79.81,79.83,79.81,79.83,77941.0,70.4423,70.4599,70.4423,70.4599,77941.0
2021-06-24 14:45:00,79.83,79.83,79.8,79.81,183367.0,70.4599,70.4599,70.4334,70.4423,183367.0
2021-06-24 14:50:00,79.8,79.82,79.79,79.81,259619.0,70.4334,70.4511,70.4246,70.4423,259619.0
2021-06-24 14:55:00,79.81,79.82,79.8,79.81,226034.0,70.4423,70.4511,70.4334,70.4423,226034.0
2021-06-24 15:00:00,79.81,79.82,79.78,79.78,298241.0,70.4423,70.4511,70.4158,70.4158,298241.0
2021-06-24 15:05:00,79.78,79.8,79.77,79.79,609826.0,70.4158,70.4334,70.407,70.4246,609826.0
2021-06-24 15:10:00,79.79,79.82,79.78,79.81,83727.0,70.4246,70.4511,70.4158,70.4423,83727.0
2021-06-24 15:15:00,79.81,79.82,79.79,79.8,135993.0,70.4423,70.4511,70.4246,70.4334,135993.0
2021-06-24 15:20:00,79.79,79.8,79.76,79.77,249695.0,70.4246,70.4334,70.3981,70.407,249695.0
2021-06-24 15:25:00,79.77,79.78,79.76,79.77,201229.0,70.407,70.4158,70.3981,70.407,201229.0
2021-06-24 15:30:00,79.77,79.78,79.75,79.77,262317.0,70.407,70.4158,70.3893,70.407,262317.0
2021-06-24 15:35:00,79.77,79.79,79.76,79.78,222724.0,70.407,70.4246,70.3981,70.4158,222724.0
2021-06-24 15:40:00,79.78,79.79,79.77,79.79,91545.0,70.4158,70.4246,70.407,70.4246,91545.0
2021-06-24 15:45:00,79.79,79.8,79.75,79.75,502606.0,70.4246,70.4334,70.3893,70.3893,502606.0
2021-06-24 15:50:00,79.75,79.77,79.74,79.76,755839.0,70.3893,70.407,70.3805,70.3981,755839.0
2021-06-24 15:55:00,79.76,79.84,79.73,79.82,2200033.0,70.3981,70.4687,70.3717,70.4511,2200033.0
2021-06-25 09:30:00,79.99,80.02,79.93,79.94,235495.0,70.6011,70.6276,70.5482,70.557,235495.0
2021-06-25 09:35:00,79.93,79.95,79.92,79.94,129082.0,70.5482,70.5658,70.5394,70.557,129082.0
2021-06-25 09:40:00,79.94,79.96,79.9,79.91,186162.0,70.557,70.5747,70.5217,70.5305,186162.0
2021-06-25 09:45:00,79.91,79.97,79.91,79.97,133153.0,70.5305,70.5835,70.5305,70.5835,133153.0
2021-06-25 09:50:00,79.97,79.98,79.94,79.96,120528.0,70.5835,70.5923,70.557,70.5747,120528.0
2021-06-25 09:55:00,79.95,79.96,79.91,79.96,137076.0,70.5658,70.5747,70.5305,70.5747,137076.0
2021-06-25 10:00:00,79.95,79.99,79.91,79.98,255677.0,70.5658,70.6011,70.5305,70.5923,255677.0
2021-06-25 10:05:00,79.98,79.99,79.94,79.95,73442.0,70.5923,70.6011,70.557,70.5658,73442.0
2021-06-25 10:10:00,79.96,79.97,79.91,79.95,114500.0,70.5747,70.5835,70.5305,70.5658,114500.0
2021-06-25 10:15:00,79.95,80.0,79.93,80.0,99669.0,70.5658,70.61,70.5482,70.61,99669.0
2021-06-25 10:20:00,80.0,80.0,79.96,79.99,61605.0,70.61,70.61,70.5747,70.6011,61605.0
2021-06-25 10:25:00,79.98,80.02,79.98,80.0,128210.0,70.5923,70.6276,70.5923,70.61,128210.0
2021-06-25 10:30:00,80.0,80.01,79.98,79.98,87351.0,70.61,70.6188,70.5923,70.5923,87351.0
2021-06-25 10:35:00,79.98,80.0,79.97,79.98,114369.0,70.5923,70.61,70.5835,70.5923,114369.0
2021-06-25 10:40:00,79.98,80.0,79.97,79.98,54580.0,70.5923,70.61,70.5835,70.5923,54580.0
2021-06-25 10:45:00,79.98,79.99,79.94,79.97,202570.0,70.5923,70.6011,70.557,70.5835,202570.0
2021-06-25 10:50:00,79.97,79.97,79.93,79.94,138702.0,70.5835,70.5835,70.5482,70.557,138702.0
2021-06-25 10:55:00,79.94,79.96,79.9,79.92,84237.0,70.557,70.5747,70.5217,70.5394,84237.0
2021-06-25 11:00:00,79.92,79.93,79.88,79.89,70071.0,70.5394,70.5482,70.504,70.5129,70071.0
2021-06-25 11:05:00,79.9,79.93,79.88,79.92,798029.0,70.5217,70.5482,70.504,70.5394,798029.0
2021-06-25 11:10:00,79.92,79.95,79.91,79.94,102441.0,70.5394,70.5658,70.5305,70.557,102441.0
2021-06-25 11:15:00,79.94,79.95,79.92,79.92,128794.0,70.557,70.5658,70.5394,70.5394,128794.0
2021-06-25 11:20:00,79.92,79.96,79.92,79.94,68684.0,70.5394,70.5747,70.5394,70.557,68684.0
2021-06-25 11:25:00,79.94,79.98,79.94,79.96,232547.0,70.557,70.5923,70.557,70.5747,232547.0
2021-06-25 11:30:00,79.96,79.97,79.93,79.95,301267.0,70.5747,70.5835,70.5482,70.5658,301267.0
2021-06-25 11:35:00,79.94,79.96,79.93,79.93,129928.0,70.557,70.5747,70.5482,70.5482,129928.0
2021-06-25 11:40:00,79.94,79.95,79.91,79.91,61146.0,70.557,70.5658,70.5305,70.5305,61146.0
2021-06-25 11:45:00,79.91,79.92,79.89,79.91,38304.0,70.5305,70.5394,70.5129,70.5305,38304.0
2021-06-25 11:50:00,79.91,79.91,79.89,79.9,71091.0,70.5305,70.5305,70.5129,70.5217,71091.0
2021-06-25 11:55:00,79.91,79.92,79.9,79.9,54808.0,70.5305,70.5394,70.5217,70.5217,54808.0
2021-06-25 12:00:00,79.91,79.92,79.89,79.91,45354.0,70.5305,70.5394,70.5129,70.5305,45354.0
2021-06-25 12:05:00,79.91,79.92,79.9,79.92,31953.0,70.5305,70.5394,70.5217,70.5394,31953.0
2021-06-25 12:10:00,79.92,79.92,79.89,79.92,45936.0,70.5394,70.5394,70.5129,70.5394,45936.0
2021-06-25 12:15:00,79.92,79.94,79.91,79.94,63662.0,70.5394,70.557,70.5305,70.557,63662.0
2021-06-25 12:20:00,79.94,79.94,79.91,79.92,57249.0,70.557,70.557,70.5305,70.5394,57249.0
2021-06-25 12:25:00,79.92,79.92,79.86,79.86,44940.0,70.5394,70.5394,70.4864,70.4864,44940.0
2021-06-25 12:30:00,79.87,79.9,79.86,79.9,36704.0,70.4952,70.5217,70.4864,70.5217,36704.0
2021-06-25 12:35:00,79.9,79.9,79.88,79.9,34279.0,70.5217,70.5217,70.504,70.5217,34279.0
2021-06-25 12:40:00,79.89,79.91,79.89,79.91,36417.0,70.5129,70.5305,70.5129,70.5305,36417.0
2021-06-25 12:45:00,79.91,79.91,79.89,79.9,61751.0,70.5305,70.5305,70.5129,70.5217,61751.0
2021-06-25 12:50:00,79.9,79.91,79.89,79.91,57547.0,70.5217,70.5305,70.5129,70.5305,57547.0
2021-06-25 12:55:00,79.91,79.91,79.9,79.91,26856.0,70.5305,70.5305,70.5217,70.5305,26856.0
2021-06-25 13:00:00,79.91,79.91,79.86,79.87,84393.0,70.5305,70.5305,70.4864,70.4952,84393.0
2021-06-25 13:05:00,79.87,79.89,79.86,79.87,54529.0,70.4952,70.5129,70.4864,70.4952,54529.0
2021-06-25 13:10:00,79.87,79.87,79.86,79.87,24065.0,70.4952,70.4952,70.4864,70.4952,24065.0
2021-06-25 13:15:00,79.87,79.89,79.86,79.88,119786.0,70.4952,70.5129,70.4864,70.504,119786.0
2021-06-25 13:20:00,79.88,79.9,79.87,79.89,50141.0,70.504,70.5217,70.4952,70.5129,50141.0
2021-06-25 13:25:00,79.88,79.89,79.88,79.89,26428.0,70.504,70.5129,70.504,70.5129,26428.0
2021-06-25 13:30:00,79.89,79.89,79.84,79.84,48943.0,70.5129,70.5129,70.4687,70.4687,48943.0
2021-06-25 13:35:00,79.84,79.85,79.83,79.84,51678.0,70.4687,70.4776,70.4599,70.4687,51678.0
2021-06-25 13:40:00,79.83,79.86,79.83,79.86,85436.0,70.4599,70.4864,70.4599,70.4864,85436.0
2021-06-25 13:45:00,79.85,79.87,79.85,79.87,99685.0,70.4776,70.4952,70.4776,70.4952,99685.0
2021-06-25 13:50:00,79.87,79.88,79.86,79.88,83865.0,70.4952,70.504,70.4864,70.504,83865.0
2021-06-25 13:55:00,79.88,79.89,79.87,79.87,56631.0,70.504,70.5129,70.4952,70.4952,56631.0
2021-06-25 14:00:00,79.87,79.87,79.86,79.87,37045.0,70.4952,70.4952,70.4864,70.4952,37045.0
2021-06-25 14:05:00,79.87,79.89,79.86,79.89,109596.0,70.4952,70.5129,70.4864,70.5129,109596.0
2021-06-25 14:10:00,79.89,79.89,79.87,79.89,107572.0,70.5129,70.5129,70.4952,70.5129,107572.0
2021-06-25 14:15:00,79.88,79.89,79.86,79.88,37773.0,70.504,70.5129,70.4864,70.504,37773.0
2021-06-25 14:20:00,79.88,79.88,79.86,79.87,28826.0,70.504,70.504,70.4864,70.4952,28826.0
2021-06-25 14:25:00,79.86,79.87,79.85,79.86,173245.0,70.4864,70.4952,70.4776,70.4864,173245.0
2021-06-25 14:30:00,79.86,79.87,79.85,79.87,31547.0,70.4864,70.4952,70.4776,70.4952,31547.0
2021-06-25 14:35:00,79.86,79.87,79.86,79.87,58440.0,70.4864,70.4952,70.4864,70.4952,58440.0
2021-06-25 14:40:00,79.87,79.88,79.85,79.88,119524.0,70.4952,70.504,70.4776,70.504,119524.0
2021-06-25 14:45:00,79.88,79.88,79.87,79.87,30677.0,70.504,70.504,70.4952,70.4952,30677.0
2021-06-25 14:50:00,79.88,79.9,79.87,79.89,68247.0,70.504,70.5217,70.4952,70.5129,68247.0
2021-06-25 14:55:00,79.89,79.91,79.88,79.9,359116.0,70.5129,70.5305,70.504,70.5217,359116.0
2021-06-25 15:00:00,79.9,79.93,79.9,79.91,94634.0,70.5217,70.5482,70.5217,70.5305,94634.0
2021-06-25 15:05:00,79.91,79.92,79.9,79.92,112755.0,70.5305,70.5394,70.5217,70.5394,112755.0
2021-06-25 15:10:00,79.92,79.93,79.9,79.93,100789.0,70.5394,70.5482,70.5217,70.5482,100789.0
2021-06-25 15:15:00,79.93,79.94,79.92,79.94,222490.0,70.5482,70.557,70.5394,70.557,222490.0
2021-06-25 15:20:00,79.94,79.94,79.92,79.94,99891.0,70.557,70.557,70.5394,70.557,99891.0
2021-06-25 15:25:00,79.94,79.94,79.92,79.93,113427.0,70.557,70.557,70.5394,70.5482,113427.0
2021-06-25 15:30:00,79.93,79.94,79.92,79.93,194947.0,70.5482,70.557,70.5394,70.5482,194947.0
2021-06-25 15:35:00,79.93,79.97,79.92,79.97,326977.0,70.5482,70.5835,70.5394,70.5835,326977.0
2021-06-25 15:40:00,79.97,80.0,79.97,79.98,251583.0,70.5835,70.61,70.5835,70.5923,251583.0
2021-06-25 15:45:00,79.99,80.0,79.97,79.99,335985.0,70.6011,70.61,70.5835,70.6011,335985.0
2021-06-25 15:50:00,79.98,80.02,79.97,79.98,723669.0,70.5923,70.6276,70.5835,70.5923,723669.0
2021-06-25 15:55:00,79.98,80.05,79.96,80.0,1663816.0,70.5923,70.6541,70.5747,70.61,1663816.0
2021-06-28 09:30:00,79.7,79.76,79.68,79.7,344678.0,70.3452,70.3981,70.3275,70.3452,344678.0
2021-06-28 09:35:00,79.71,79.71,79.63,79.63,102147.0,70.354,70.354,70.2834,70.2834,102147.0
2021-06-28 09:40:00,79.63,79.63,79.54,79.59,128852.0,70.2834,70.2834,70.204,70.2481,128852.0
2021-06-28 09:45:00,79.59,79.6,79.54,79.54,53810.0,70.2481,70.2569,70.204,70.204,53810.0
2021-06-28 09:50:00,79.55,79.6,79.52,79.59,53670.0,70.2128,70.2569,70.1863,70.2481,53670.0
2021-06-28 09:55:00,79.6,79.63,79.57,79.63,239010.0,70.2569,70.2834,70.2304,70.2834,239010.0
2021-06-28 10:00:00,79.64,79.66,79.62,79.65,125392.0,70.2922,70.3099,70.2746,70.301,125392.0
2021-06-28 10:05:00,79.64,79.65,79.6,79.63,66086.0,70.2922,70.301,70.2569,70.2834,66086.0
2021-06-28 10:10:00,79.63,79.64,79.58,79.59,65469.0,70.2834,70.2922,70.2393,70.2481,65469.0
2021-06-28 10:15:00,79.58,79.63,79.57,79.62,224588.0,70.2393,70.2834,70.2304,70.2746,224588.0
2021-06-28 10:20:00,79.61,79.62,79.54,79.54,105437.0,70.2657,70.2746,70.204,70.204,105437.0
2021-06-28 10:25:00,79.54,79.57,79.54,79.55,189406.0,70.204,70.2304,70.204,70.2128,189406.0
2021-06-28 10:30:00,79.54,79.55,79.49,79.53,182931.0,70.204,70.2128,70.1598,70.1951,182931.0
2021-06-28 10:35:00,79.54,79.54,79.5,79.52,342585.0,70.204,70.204,70.1687,70.1863,342585.0
2021-06-28 10:40:00,79.52,79.53,79.48,79.48,158387.0,70.1863,70.1951,70.151,70.151,158387.0
2021-06-28 10:45:00,79.48,79.53,79.46,79.52,343489.0,70.151,70.1951,70.1333,70.1863,343489.0
2021-06-28 10:50:00,79.53,79.56,79.51,79.55,332305.0,70.1951,70.2216,70.1775,70.2128,332305.0
2021-06-28 10:55:00,79.55,79.55,79.49,79.5,235041.0,70.2128,70.2128,70.1598,70.1687,235041.0
2021-06-28 11:00:00,79.49,79.53,79.46,79.53,381789.0,70.1598,70.1951,70.1333,70.1951,381789.0
2021-06-28 11:05:00,79.53,79.57,79.52,79.55,227546.0,70.1951,70.2304,70.1863,70.2128,227546.0
2021-06-28 11:10:00,79.55,79.56,79.53,79.54,415796.0,70.2128,70.2216,70.1951,70.204,415796.0
2021-06-28 11:15:00,79.54,79.55,79.45,79.47,701566.0,70.204,70.2128,70.1245,70.1422,701566.0
2021-06-28 11:20:00,79.47,79.49,79.45,79.46,1075875.0,70.1422,70.1598,70.1245,70.1333,1075875.0
2021-06-28 11:25:00,79.46,79.47,79.39,79.4,1017626.0,70.1333,70.1422,70.0716,70.0804,1017626.0
2021-06-28 11:30:00,79.4,79.41,79.36,79.4,359989.0,70.0804,70.0892,70.0451,70.0804,359989.0
2021-06-28 11:35:00,79.4,79.51,79.39,79.44,684505.0,70.0804,70.1775,70.0716,70.1157,684505.0
2021-06-28 11:40:00,79.43,79.44,79.41,79.44,207504.0,70.1069,70.1157,70.0892,70.1157,207504.0
2021-06-28 11:45:00,79.44,79.45,79.42,79.43,189096.0,70.1157,70.1245,70.098,70.1069,189096.0
2021-06-28 11:50:00,79.43,79.46,79.43,79.45,194740.0,70.1069,70.1333,70.1069,70.1245,194740.0
2021-06-28 11:55:00,79.45,79.51,79.45,79.5,380806.0,70.1245,70.1775,70.1245,70.1687,380806.0
2021-06-28 12:00:00,79.5,79.51,79.49,79.5,184775.0,70.1687,70.1775,70.1598,70.1687,184775.0
2021-06-28 12:05:00,79.5,79.5,79.47,79.49,150716.0,70.1687,70.1687,70.1422,70.1598,150716.0
2021-06-28 12:10:00,79.48,79.49,79.45,79.47,283733.0,70.151,70.1598,70.1245,70.1422,283733.0
2021-06-28 12:15:00,79.47,79.48,79.45,79.48,333276.0,70.1422,70.151,70.1245,70.151,333276.0
2021-06-28 12:20:00,79.47,79.48,79.44,79.46,301779.0,70.1422,70.151,70.1157,70.1333,301779.0
2021-06-28 12:25:00,79.47,79.48,79.44,79.45,255618.0,70.1422,70.151,70.1157,70.1245,255618.0
2021-06-28 12:30:00,79.45,79.46,79.41,79.43,212333.0,70.1245,70.1333,70.0892,70.1069,212333.0
2021-06-28 12:35:00,79.44,79.45,79.41,79.41,90054.0,70.1157,70.1245,70.0892,70.0892,90054.0
2021-06-28 12:40:00,79.42,79.42,79.39,79.4,261622.0,70.098,70.098,70.0716,70.0804,261622.0
2021-06-28 12:45:00,79.4,79.43,79.38,79.42,47980.0,70.0804,70.1069,70.0627,70.098,47980.0
2021-06-28 12:50:00,79.42,79.43,79.41,79.41,34764.0,70.098,70.1069,70.0892,70.0892,34764.0
2021-06-28 12:55:00,79.4,79.42,79.4,79.41,28788.0,70.0804,70.098,70.0804,70.0892,28788.0
2021-06-28 13:00:00,79.41,79.42,79.39,79.4,33823.0,70.0892,70.098,70.0716,70.0804,33823.0
2021-06-28 13:05:00,79.4,79.41,79.39,79.4,35953.0,70.0804,70.0892,70.0716,70.0804,35953.0
2021-06-28 13:10:00,79.4,79.4,79.37,79.38,174586.0,70.0804,70.0804,70.0539,70.0627,174586.0
2021-06-28 13:15:00,79.39,79.4,79.37,79.4,50892.0,70.0716,70.0804,70.0539,70.0804,50892.0
2021-06-28 13:20:00,79.41,79.44,79.4,79.41,137538.0,70.0892,70.1157,70.0804,70.0892,137538.0
2021-06-28 13:25:00,79.42,79.42,79.36,79.38,88902.0,70.098,70.098,70.0451,70.0627,88902.0
2021-06-28 13:30:00,79.38,79.41,79.37,79.41,16325.0,70.0627,70.0892,70.0539,70.0892,16325.0
2021-06-28 13:35:00,79.41,79.45,79.4,79.43,408880.0,70.0892,70.1245,70.0804,70.1069,408880.0
2021-06-28 13:40:00,79.42,79.45,79.42,79.45,62286.0,70.098,70.1245,70.098,70.1245,62286.0
2021-06-28 13:45:00,79.45,79.5,79.45,79.5,122532.0,70.1245,70.1687,70.1245,70.1687,122532.0
2021-06-28 13:50:00,79.5,79.51,79.49,79.49,156628.0,70.1687,70.1775,70.1598,70.1598,156628.0
2021-06-28 13:55:00,79.49,79.51,79.48,79.51,57982.0,70.1598,70.1775,70.151,70.1775,57982.0
2021-06-28 14:00:00,79.5,79.51,79.47,79.5,52944.0,70.1687,70.1775,70.1422,70.1687,52944.0
2021-06-28 14:05:00,79.5,79.52,79.49,79.51,72877.0,70.1687,70.1863,70.1598,70.1775,72877.0
2021-06-28 14:10:00,79.5,79.51,79.49,79.5,24327.0,70.1687,70.1775,70.1598,70.1687,24327.0
2021-06-28 14:15:00,79.5,79.53,79.49,79.52,22345.0,70.1687,70.1951,70.1598,70.1863,22345.0
2021-06-28 14:20:00,79.52,79.53,79.51,79.53,133248.0,70.1863,70.1951,70.1775,70.1951,133248.0
2021-06-28 14:25:00,79.53,79.53,79.52,79.53,60929.0,70.1951,70.1951,70.1863,70.1951,60929.0
2021-06-28 14:30:00,79.53,79.55,79.52,79.54,159449.0,70.1951,70.2128,70.1863,70.204,159449.0
2021-06-28 14:35:00,79.53,79.55,79.52,79.54,70250.0,70.1951,70.2128,70.1863,70.204,70250.0
2021-06-28 14:40:00,79.54,79.56,79.54,79.56,99825.0,70.204,70.2216,70.204,70.2216,99825.0
2021-06-28 14:45:00,79.55,79.55,79.52,79.54,84180.0,70.2128,70.2128,70.1863,70.204,84180.0
2021-06-28 14:50:00,79.53,79.56,79.53,79.55,160832.0,70.1951,70.2216,70.1951,70.2128,160832.0
2021-06-28 14:55:00,79.54,79.56,79.53,79.53,80632.0,70.204,70.2216,70.1951,70.1951,80632.0
2021-06-28 15:00:00,79.53,79.54,79.52,79.53,41970.0,70.1951,70.204,70.1863,70.1951,41970.0
2021-06-28 15:05:00,79.53,79.53,79.48,79.49,439747.0,70.1951,70.1951,70.151,70.1598,439747.0
2021-06-28 15:10:00,79.48,79.49,79.43,79.44,829161.0,70.151,70.1598,70.1069,70.1157,829161.0
2021-06-28 15:15:00,79.44,79.44,79.43,79.44,505806.0,70.1157,70.1157,70.1069,70.1157,505806.0
2021-06-28 15:20:00,79.43,79.44,79.43,79.44,2271186.0,70.1069,70.1157,70.1069,70.1157,2271186.0
2021-06-28 15:25:00,79.44,79.48,79.43,79.46,1056317.0,70.1157,70.151,70.1069,70.1333,1056317.0
2021-06-28 15:30:00,79.46,79.46,79.45,79.46,586476.0,70.1333,70.1333,70.1245,70.1333,586476.0
2021-06-28 15:35:00,79.46,79.46,79.45,79.45,738245.0,70.1333,70.1333,70.1245,70.1245,738245.0
2021-06-28 15:40:00,79.45,79.47,79.45,79.47,433318.0,70.1245,70.1422,70.1245,70.1422,433318.0
2021-06-28 15:45:00,79.47,79.47,79.43,79.45,1054853.0,70.1422,70.1422,70.1069,70.1245,1054853.0
2021-06-28 15:50:00,79.45,79.48,79.43,79.48,1818359.0,70.1245,70.151,70.1069,70.151,1818359.0
2021-06-28 15:55:00,79.48,79.49,79.45,79.47,1440552.0,70.151,70.1598,70.1245,70.1422,1440552.0
2021-06-29 09:30:00,79.63,79.68,79.62,79.68,445410.0,70.2834,70.3275,70.2746,70.3275,445410.0
2021-06-29 09:35:00,79.67,79.68,79.62,79.62,75856.0,70.3187,70.3275,70.2746,70.2746,75856.0
2021-06-29 09:40:00,79.62,79.63,79.57,79.59,43010.0,70.2746,70.2834,70.2304,70.2481,43010.0
2021-06-29 09:45:00,79.59,79.64,79.58,79.62,41096.0,70.2481,70.2922,70.2393,70.2746,41096.0
2021-06-29 09:50:00,79.61,79.63,79.59,79.6,54265.0,70.2657,70.2834,70.2481,70.2569,54265.0
2021-06-29 09:55:00,79.61,79.62,79.56,79.58,49744.0,70.2657,70.2746,70.2216,70.2393,49744.0
2021-06-29 10:00:00,79.58,79.58,79.5,79.55,286922.0,70.2393,70.2393,70.1687,70.2128,286922.0
2021-06-29 10:05:00,79.55,79.57,79.53,79.55,203921.0,70.2128,70.2304,70.1951,70.2128,203921.0
2021-06-29 10:10:00,79.55,79.56,79.52,79.54,85320.0,70.2128,70.2216,70.1863,70.204,85320.0
2021-06-29 10:15:00,79.54,79.55,79.48,79.53,150431.0,70.204,70.2128,70.151,70.1951,150431.0
2021-06-29 10:20:00,79.52,79.55,79.52,79.55,87235.0,70.1863,70.2128,70.1863,70.2128,87235.0
2021-06-29 10:25:00,79.55,79.59,79.54,79.59,88344.0,70.2128,70.2481,70.204,70.2481,88344.0
2021-06-29 10:30:00,79.6,79.62,79.59,79.59,172849.0,70.2569,70.2746,70.2481,70.2481,172849.0
2021-06-29 10:35:00,79.59,79.62,79.57,79.59,118142.0,70.2481,70.2746,70.2304,70.2481,118142.0
2021-06-29 10:40:00,79.58,79.59,79.55,79.56,76125.0,70.2393,70.2481,70.2128,70.2216,76125.0
2021-06-29 10:45:00,79.56,79.57,79.53,79.56,67895.0,70.2216,70.2304,70.1951,70.2216,67895.0
2021-06-29 10:50:00,79.56,79.6,79.54,79.59,116017.0,70.2216,70.2569,70.204,70.2481,116017.0
2021-06-29 10:55:00,79.6,79.63,79.56,79.57,96862.0,70.2569,70.2834,70.2216,70.2304,96862.0
2021-06-29 11:00:00,79.57,79.58,79.53,79.53,72099.0,70.2304,70.2393,70.1951,70.1951,72099.0
2021-06-29 11:05:00,79.53,79.55,79.51,79.54,167152.0,70.1951,70.2128,70.1775,70.204,167152.0
2021-06-29 11:10:00,79.53,79.55,79.52,79.53,73753.0,70.1951,70.2128,70.1863,70.1951,73753.0
2021-06-29 11:15:00,79.54,79.57,79.53,79.57,29238.0,70.204,70.2304,70.1951,70.2304,29238.0
2021-06-29 11:20:00,79.58,79.59,79.56,79.57,245153.0,70.2393,70.2481,70.2216,70.2304,245153.0
2021-06-29 11:25:00,79.57,79.6,79.56,79.59,174477.0,70.2304,70.2569,70.2216,70.2481,174477.0
2021-06-29 11:30:00,79.59,79.6,79.55,79.57,272472.0,70.2481,70.2569,70.2128,70.2304,272472.0
2021-06-29 11:35:00,79.57,79.57,79.53,79.55,143572.0,70.2304,70.2304,70.1951,70.2128,143572.0
2021-06-29 11:40:00,79.55,79.55,79.52,79.53,14772.0,70.2128,70.2128,70.1863,70.1951,14772.0
2021-06-29 11:45:00,79.54,79.55,79.53,79.54,20521.0,70.204,70.2128,70.1951,70.204,20521.0
2021-06-29 11:50:00,79.54,79.54,79.52,79.53,47336.0,70.204,70.204,70.1863,70.1951,47336.0
2021-06-29 11:55:00,79.53,79.55,79.53,79.55,167398.0,70.1951,70.2128,70.1951,70.2128,167398.0
2021-06-29 12:00:00,79.55,79.55,79.51,79.54,62821.0,70.2128,70.2128,70.1775,70.204,62821.0
2021-06-29 12:05:00,79.54,79.55,79.53,79.53,53403.0,70.204,70.2128,70.1951,70.1951,53403.0
2021-06-29 12:10:00,79.53,79.54,79.53,79.54,70302.0,70.1951,70.204,70.1951,70.204,70302.0
2021-06-29 12:15:00,79.54,79.54,79.51,79.53,135531.0,70.204,70.204,70.1775,70.1951,135531.0
2021-06-29 12:20:00,79.53,79.53,79.51,79.53,49958.0,70.1951,70.1951,70.1775,70.1951,49958.0
2021-06-29 12:25:00,79.53,79.54,79.51,79.52,64115.0,70.1951,70.204,70.1775,70.1863,64115.0
2021-06-29 12:30:00,79.52,79.53,79.48,79.49,169528.0,70.1863,70.1951,70.151,70.1598,169528.0
2021-06-29 12:35:00,79.48,79.49,79.48,79.48,107405.0,70.151,70.1598,70.151,70.151,107405.0
2021-06-29 12:40:00,79.49,79.51,79.49,79.49,18133.0,70.1598,70.1775,70.1598,70.1598,18133.0
2021-06-29 12:45:00,79.5,79.51,79.49,79.51,51515.0,70.1687,70.1775,70.1598,70.1775,51515.0
2021-06-29 12:50:00,79.51,79.52,79.5,79.51,39216.0,70.1775,70.1863,70.1687,70.1775,39216.0
2021-06-29 12:55:00,79.51,79.51,79.5,79.5,10619.0,70.1775,70.1775,70.1687,70.1687,10619.0
2021-06-29 13:00:00,79.51,79.51,79.49,79.5,39535.0,70.1775,70.1775,70.1598,70.1687,39535.0
2021-06-29 13:05:00,79.5,79.51,79.49,79.51,185334.0,70.1687,70.1775,70.1598,70.1775,185334.0
2021-06-29 13:10:00,79.51,79.51,79.5,79.5,32401.0,70.1775,70.1775,70.1687,70.1687,32401.0
2021-06-29 13:15:00,79.51,79.51,79.49,79.5,124211.0,70.1775,70.1775,70.1598,70.1687,124211.0
2021-06-29 13:20:00,79.49,79.5,79.48,79.48,34088.0,70.1598,70.1687,70.151,70.151,34088.0
2021-06-29 13:25:00,79.48,79.49,79.48,79.48,18398.0,70.151,70.1598,70.151,70.151,18398.0
2021-06-29 13:30:00,79.48,79.49,79.46,79.47,29402.0,70.151,70.1598,70.1333,70.1422,29402.0
2021-06-29 13:35:00,79.47,79.48,79.45,79.45,147793.0,70.1422,70.151,70.1245,70.1245,147793.0
2021-06-29 13:40:00,79.45,79.46,79.44,79.45,147929.0,70.1245,70.1333,70.1157,70.1245,147929.0
2021-06-29 13:45:00,79.45,79.46,79.45,79.45,59155.0,70.1245,70.1333,70.1245,70.1245,59155.0
2021-06-29 13:50:00,79.45,79.46,79.43,79.44,47348.0,70.1245,70.1333,70.1069,70.1157,47348.0
2021-06-29 13:55:00,79.44,79.47,79.44,79.46,70571.0,70.1157,70.1422,70.1157,70.1333,70571.0
2021-06-29 14:00:00,79.46,79.46,79.44,79.45,76892.0,70.1333,70.1333,70.1157,70.1245,76892.0
2021-06-29 14:05:00,79.45,79.48,79.45,79.48,62836.0,70.1245,70.151,70.1245,70.151,62836.0
2021-06-29 14:10:00,79.48,79.48,79.46,79.47,37944.0,70.151,70.151,70.1333,70.1422,37944.0
2021-06-29 14:15:00,79.48,79.49,79.47,79.48,33101.0,70.151,70.1598,70.1422,70.151,33101.0
2021-06-29 14:20:00,79.48,79.49,79.47,79.47,34902.0,70.151,70.1598,70.1422,70.1422,34902.0
2021-06-29 14:25:00,79.48,79.48,79.46,79.47,24540.0,70.151,70.151,70.1333,70.1422,24540.0
2021-06-29 14:30:00,79.47,79.48,79.45,79.45,58545.0,70.1422,70.151,70.1245,70.1245,58545.0
2021-06-29 14:35:00,79.45,79.45,79.42,79.42,94693.0,70.1245,70.1245,70.098,70.098,94693.0
2021-06-29 14:40:00,79.42,79.43,79.41,79.42,49571.0,70.098,70.1069,70.0892,70.098,49571.0
2021-06-29 14:45:00,79.41,79.42,79.39,79.41,46973.0,70.0892,70.098,70.0716,70.0892,46973.0
2021-06-29 14:50:00,79.41,79.43,79.4,79.42,46577.0,70.0892,70.1069,70.0804,70.098,46577.0
2021-06-29 14:55:00,79.42,79.44,79.42,79.44,23883.0,70.098,70.1157,70.098,70.1157,23883.0
2021-06-29 15:00:00,79.44,79.44,79.39,79.4,104199.0,70.1157,70.1157,70.0716,70.0804,104199.0
2021-06-29 15:05:00,79.4,79.41,79.39,79.4,42291.0,70.0804,70.0892,70.0716,70.0804,42291.0
2021-06-29 15:10:00,79.4,79.43,79.39,79.43,84972.0,70.0804,70.1069,70.0716,70.1069,84972.0
2021-06-29 15:15:00,79.42,79.43,79.41,79.42,42135.0,70.098,70.1069,70.0892,70.098,42135.0
2021-06-29 15:20:00,79.42,79.44,79.41,79.42,146703.0,70.098,70.1157,70.0892,70.098,146703.0
2021-06-29 15:25:00,79.43,79.44,79.42,79.42,81115.0,70.1069,70.1157,70.098,70.098,81115.0
2021-06-29 15:30:00,79.42,79.44,79.4,79.44,209000.0,70.098,70.1157,70.0804,70.1157,209000.0
2021-06-29 15:35:00,79.43,79.46,79.43,79.44,148825.0,70.1069,70.1333,70.1069,70.1157,148825.0
2021-06-29 15:40:00,79.45,79.46,79.43,79.45,115606.0,70.1245,70.1333,70.1069,70.1245,115606.0
2021-06-29 15:45:00,79.45,79.46,79.41,79.41,114842.0,70.1245,70.1333,70.0892,70.0892,114842.0
2021-06-29 15:50:00,79.42,79.48,79.42,79.48,352438.0,70.098,70.151,70.098,70.151,352438.0
2021-06-29 15:55:00,79.48,79.53,79.48,79.5,861462.0,70.151,70.1951,70.151,70.1687,861462.0
2021-06-30 09:30:00,78.77,78.87,78.74,78.85,685532.0,69.5243,69.6126,69.4979,69.5949,685532.0
2021-06-30 09:35:00,78.85,78.93,78.84,78.93,248650.0,69.5949,69.6656,69.5861,69.6656,248650.0
2021-06-30 09:40:00,78.93,78.99,78.92,78.98,130707.0,69.6656,69.7185,69.6567,69.7097,130707.0
2021-06-30 09:45:00,78.98,79.06,78.95,79.05,403393.0,69.7097,69.7803,69.6832,69.7715,403393.0
2021-06-30 09:50:00,79.05,79.06,79.0,79.01,187850.0,69.7715,69.7803,69.7273,69.7362,187850.0
2021-06-30 09:55:00,79.01,79.04,79.0,79.03,203634.0,69.7362,69.7626,69.7273,69.7538,203634.0
2021-06-30 10:00:00,79.04,79.06,78.98,78.99,125702.0,69.7626,69.7803,69.7097,69.7185,125702.0
2021-06-30 10:05:00,78.99,79.0,78.94,78.96,246241.0,69.7185,69.7273,69.6744,69.692,246241.0
2021-06-30 10:10:00,78.96,78.97,78.92,78.94,234619.0,69.692,69.7009,69.6567,69.6744,234619.0
2021-06-30 10:15:00,78.93,78.95,78.86,78.86,131266.0,69.6656,69.6832,69.6038,69.6038,131266.0
2021-06-30 10:20:00,78.85,78.88,78.84,78.86,49283.0,69.5949,69.6214,69.5861,69.6038,49283.0
2021-06-30 10:25:00,78.86,78.87,78.83,78.86,116312.0,69.6038,69.6126,69.5773,69.6038,116312.0
2021-06-30 10:30:00,78.85,78.96,78.84,78.96,191719.0,69.5949,69.692,69.5861,69.692,191719.0
2021-06-30 10:35:00,78.96,78.98,78.93,78.93,417413.0,69.692,69.7097,69.6656,69.6656,417413.0
2021-06-30 10:40:00,78.94,78.96,78.84,78.85,323145.0,69.6744,69.692,69.5861,69.5949,323145.0
2021-06-30 10:45:00,78.86,78.88,78.82,78.88,609571.0,69.6038,69.6214,69.5685,69.6214,609571.0
2021-06-30 10:50:00,78.87,78.88,78.83,78.83,457559.0,69.6126,69.6214,69.5773,69.5773,457559.0
2021-06-30 10:55:00,78.83,78.83,78.7,78.73,372552.0,69.5773,69.5773,69.4626,69.489,372552.0
2021-06-30 11:00:00,78.73,78.75,78.69,78.7,553015.0,69.489,69.5067,69.4537,69.4626,553015.0
2021-06-30 11:05:00,78.7,78.72,78.66,78.69,281792.0,69.4626,69.4802,69.4272,69.4537,281792.0
2021-06-30 11:10:00,78.69,78.69,78.63,78.67,594943.0,69.4537,69.4537,69.4008,69.4361,594943.0
2021-06-30 11:15:00,78.66,78.66,78.61,78.65,392492.0,69.4272,69.4272,69.3831,69.4184,392492.0
2021-06-30 11:20:00,78.64,78.67,78.6,78.66,948745.0,69.4096,69.4361,69.3743,69.4272,948745.0
2021-06-30 11:25:00,78.66,78.72,78.63,78.71,2398838.0,69.4272,69.4802,69.4008,69.4714,2398838.0
2021-06-30 11:30:00,78.72,78.73,78.63,78.65,2134255.0,69.4802,69.489,69.4008,69.4184,2134255.0
2021-06-30 11:35:00,78.65,78.68,78.62,78.67,317104.0,69.4184,69.4449,69.3919,69.4361,317104.0
2021-06-30 11:40:00,78.67,78.68,78.6,78.63,407441.0,69.4361,69.4449,69.3743,69.4008,407441.0
2021-06-30 11:45:00,78.62,78.65,78.6,78.62,124078.0,69.3919,69.4184,69.3743,69.3919,124078.0
2021-06-30 11:50:00,78.62,78.64,78.62,78.62,859664.0,69.3919,69.4096,69.3919,69.3919,859664.0
2021-06-30 11:55:00,78.62,78.65,78.62,78.63,199967.0,69.3919,69.4184,69.3919,69.4008,199967.0
2021-06-30 12:00:00,78.63,78.64,78.59,78.59,115996.0,69.4008,69.4096,69.3655,69.3655,115996.0
2021-06-30 12:05:00,78.59,78.61,78.58,78.59,141239.0,69.3655,69.3831,69.3566,69.3655,141239.0
2021-06-30 12:10:00,78.59,78.65,78.58,78.65,124507.0,69.3655,69.4184,69.3566,69.4184,124507.0
2021-06-30 12:15:00,78.65,78.67,78.64,78.66,85352.0,69.4184,69.4361,69.4096,69.4272,85352.0
2021-06-30 12:20:00,78.66,78.66,78.61,78.62,278549.0,69.4272,69.4272,69.3831,69.3919,278549.0
2021-06-30 12:25:00,78.62,78.63,78.58,78.59,201680.0,69.3919,69.4008,69.3566,69.3655,201680.0
2021-06-30 12:30:00,78.58,78.62,78.57,78.62,243872.0,69.3566,69.3919,69.3478,69.3919,243872.0
2021-06-30 12:35:00,78.62,78.64,78.61,78.62,152931.0,69.3919,69.4096,69.3831,69.3919,152931.0
2021-06-30 12:40:00,78.63,78.63,78.61,78.62,86545.0,69.4008,69.4008,69.3831,69.3919,86545.0
2021-06-30 12:45:00,78.62,78.62,78.59,78.59,229823.0,69.3919,69.3919,69.3655,69.3655,229823.0
2021-06-30 12:50:00,78.6,78.62,78.59,78.62,418792.0,69.3743,69.3919,69.3655,69.3919,418792.0
2021-06-30 12:55:00,78.62,78.62,78.57,78.59,347642.0,69.3919,69.3919,69.3478,69.3655,347642.0
2021-06-30 13:00:00,78.59,78.61,78.59,78.61,91541.0,69.3655,69.3831,69.3655,69.3831,91541.0
2021-06-30 13:05:00,78.61,78.63,78.6,78.62,166825.0,69.3831,69.4008,69.3743,69.3919,166825.0
2021-06-30 13:10:00,78.61,78.62,78.59,78.61,221662.0,69.3831,69.3919,69.3655,69.3831,221662.0
2021-06-30 13:15:00,78.61,78.62,78.6,78.62,109016.0,69.3831,69.3919,69.3743,69.3919,109016.0
2021-06-30 13:20:00,78.61,78.69,78.61,78.69,1824173.0,69.3831,69.4537,69.3831,69.4537,1824173.0
2021-06-30 13:25:00,78.69,78.69,78.66,78.67,207128.0,69.4537,69.4537,69.4272,69.4361,207128.0
2021-06-30 13:30:00,78.67,78.69,78.65,78.66,275153.0,69.4361,69.4537,69.4184,69.4272,275153.0
2021-06-30 13:35:00,78.66,78.66,78.65,78.66,196325.0,69.4272,69.4272,69.4184,69.4272,196325.0
2021-06-30 13:40:00,78.65,78.66,78.63,78.64,306661.0,69.4184,69.4272,69.4008,69.4096,306661.0
2021-06-30 13:45:00,78.64,78.64,78.62,78.63,184597.0,69.4096,69.4096,69.3919,69.4008,184597.0
2021-06-30 13:50:00,78.63,78.63,78.62,78.63,192564.0,69.4008,69.4008,69.3919,69.4008,192564.0
2021-06-30 13:55:00,78.63,78.63,78.61,78.61,184633.0,69.4008,69.4008,69.3831,69.3831,184633.0
2021-06-30 14:00:00,78.62,78.62,78.6,78.61,212344.0,69.3919,69.3919,69.3743,69.3831,212344.0
2021-06-30 14:05:00,78.61,78.61,78.56,78.56,507406.0,69.3831,69.3831,69.339,69.339,507406.0
2021-06-30 14:10:00,78.57,78.57,78.55,78.57,352071.0,69.3478,69.3478,69.3302,69.3478,352071.0
2021-06-30 14:15:00,78.57,78.59,78.56,78.58,127878.0,69.3478,69.3655,69.339,69.3566,127878.0
2021-06-30 14:20:00,78.59,78.59,78.58,78.59,87193.0,69.3655,69.3655,69.3566,69.3655,87193.0
2021-06-30 14:25:00,78.59,78.6,78.58,78.6,339149.0,69.3655,69.3743,69.3566,69.3743,339149.0
2021-06-30 14:30:00,78.59,78.62,78.59,78.61,196074.0,69.3655,69.3919,69.3655,69.3831,196074.0
2021-06-30 14:35:00,78.61,78.62,78.6,78.61,75737.0,69.3831,69.3919,69.3743,69.3831,75737.0
2021-06-30 14:40:00,78.61,78.62,78.61,78.62,94530.0,69.3831,69.3919,69.3831,69.3919,94530.0
2021-06-30 14:45:00,78.62,78.62,78.6,78.6,192116.0,69.3919,69.3919,69.3743,69.3743,192116.0
2021-06-30 14:50:00,78.6,78.6,78.56,78.56,105826.0,69.3743,69.3743,69.339,69.339,105826.0
2021-06-30 14:55:00,78.57,78.59,78.56,78.56,133379.0,69.3478,69.3655,69.339,69.339,133379.0
2021-06-30 15:00:00,78.57,78.58,78.56,78.56,260007.0,69.3478,69.3566,69.339,69.339,260007.0
2021-06-30 15:05:00,78.56,78.58,78.56,78.58,47574.0,69.339,69.3566,69.339,69.3566,47574.0
2021-06-30 15:10:00,78.58,78.6,78.57,78.59,127970.0,69.3566,69.3743,69.3478,69.3655,127970.0
2021-06-30 15:15:00,78.59,78.62,78.59,78.62,232233.0,69.3655,69.3919,69.3655,69.3919,232233.0
2021-06-30 15:20:00,78.62,78.66,78.61,78.66,202724.0,69.3919,69.4272,69.3831,69.4272,202724.0
2021-06-30 15:25:00,78.66,78.71,78.65,78.7,333421.0,69.4272,69.4714,69.4184,69.4626,333421.0
2021-06-30 15:30:00,78.7,78.71,78.67,78.71,331389.0,69.4626,69.4714,69.4361,69.4714,331389.0
2021-06-30 15:35:00,78.71,78.74,78.71,78.73,314033.0,69.4714,69.4979,69.4714,69.489,314033.0
2021-06-30 15:40:00,78.73,78.76,78.72,78.75,519264.0,69.489,69.5155,69.4802,69.5067,519264.0
2021-06-30 15:45:00,78.75,78.79,78.75,78.77,846900.0,69.5067,69.542,69.5067,69.5243,846900.0
2021-06-30 15:50:00,78.77,78.84,78.73,78.81,1291740.0,69.5243,69.5861,69.489,69.5596,1291740.0
2021-06-30 15:55:00,78.81,78.9,78.81,78.89,3368697.0,69.5596,69.6391,69.5596,69.6303,3368697.0
2021-07-01 09:30:00,78.89,78.95,78.86,78.87,327189.0,69.6303,69.6832,69.6038,69.6126,327189.0
2021-07-01 09:35:00,78.88,78.9,78.83,78.87,122757.0,69.6214,69.6391,69.5773,69.6126,122757.0
2021-07-01 09:40:00,78.87,78.89,78.82,78.87,643441.0,69.6126,69.6303,69.5685,69.6126,643441.0
2021-07-01 09:45:00,78.86,78.89,78.84,78.88,101472.0,69.6038,69.6303,69.5861,69.6214,101472.0
2021-07-01 09:50:00,78.87,78.88,78.83,78.86,85469.0,69.6126,69.6214,69.5773,69.6038,85469.0
2021-07-01 09:55:00,78.85,78.97,78.85,78.95,185302.0,69.5949,69.7009,69.5949,69.6832,185302.0
2021-07-01 10:00:00,78.95,79.01,78.91,78.97,225498.0,69.6832,69.7362,69.6479,69.7009,225498.0
2021-07-01 10:05:00,78.97,79.04,78.95,79.03,229649.0,69.7009,69.7626,69.6832,69.7538,229649.0
2021-07-01 10:10:00,79.03,79.05,79.0,79.02,169250.0,69.7538,69.7715,69.7273,69.745,169250.0
2021-07-01 10:15:00,79.02,79.06,78.98,79.0,195826.0,69.745,69.7803,69.7097,69.7273,195826.0
2021-07-01 10:20:00,79.0,79.02,78.95,78.96,390227.0,69.7273,69.745,69.6832,69.692,390227.0
2021-07-01 10:25:00,78.96,78.96,78.88,78.89,321134.0,69.692,69.692,69.6214,69.6303,321134.0
2021-07-01 10:30:00,78.89,78.9,78.84,78.88,196379.0,69.6303,69.6391,69.5861,69.6214,196379.0
2021-07-01 10:35:00,78.88,78.88,78.82,78.85,189033.0,69.6214,69.6214,69.5685,69.5949,189033.0
2021-07-01 10:40:00,78.84,78.94,78.83,78.94,175911.0,69.5861,69.6744,69.5773,69.6744,175911.0
2021-07-01 10:45:00,78.94,78.97,78.89,78.89,250459.0,69.6744,69.7009,69.6303,69.6303,250459.0
2021-07-01 10:50:00,78.89,78.97,78.88,78.93,138255.0,69.6303,69.7009,69.6214,69.6656,138255.0
2021-07-01 10:55:00,78.93,78.96,78.92,78.94,308561.0,69.6656,69.692,69.6567,69.6744,308561.0
2021-07-01 11:00:00,78.94,78.95,78.9,78.92,267187.0,69.6744,69.6832,69.6391,69.6567,267187.0
2021-07-01 11:05:00,78.92,78.94,78.9,78.91,73714.0,69.6567,69.6744,69.6391,69.6479,73714.0
2021-07-01 11:10:00,78.9,78.91,78.78,78.79,150516.0,69.6391,69.6479,69.5332,69.542,150516.0
2021-07-01 11:15:00,78.8,78.82,78.74,78.75,285876.0,69.5508,69.5685,69.4979,69.5067,285876.0
2021-07-01 11:20:00,78.74,78.77,78.7,78.72,121537.0,69.4979,69.5243,69.4626,69.4802,121537.0
2021-07-01 11:25:00,78.71,78.83,78.7,78.82,502154.0,69.4714,69.5773,69.4626,69.5685,502154.0
2021-07-01 11:30:00,78.82,78.87,78.81,78.86,209507.0,69.5685,69.6126,69.5596,69.6038,209507.0
2021-07-01 11:35:00,78.87,78.87,78.81,78.81,126210.0,69.6126,69.6126,69.5596,69.5596,126210.0
2021-07-01 11:40:00,78.81,78.82,78.77,78.8,154627.0,69.5596,69.5685,69.5243,69.5508,154627.0
2021-07-01 11:45:00,78.8,78.83,78.78,78.82,176869.0,69.5508,69.5773,69.5332,69.5685,176869.0
2021-07-01 11:50:00,78.82,78.82,78.79,78.82,166706.0,69.5685,69.5685,69.542,69.5685,166706.0
2021-07-01 11:55:00,78.81,78.82,78.8,78.81,192742.0,69.5596,69.5685,69.5508,69.5596,192742.0
2021-07-01 12:00:00,78.81,78.82,78.78,78.8,130962.0,69.5596,69.5685,69.5332,69.5508,130962.0
2021-07-01 12:05:00,78.8,78.82,78.79,78.81,587022.0,69.5508,69.5685,69.542,69.5596,587022.0
2021-07-01 12:10:00,78.81,78.82,78.79,78.79,123082.0,69.5596,69.5685,69.542,69.542,123082.0
2021-07-01 12:15:00,78.8,78.82,78.79,78.8,43665.0,69.5508,69.5685,69.542,69.5508,43665.0
2021-07-01 12:20:00,78.79,78.79,78.76,78.77,69912.0,69.542,69.542,69.5155,69.5243,69912.0
2021-07-01 12:25:00,78.77,78.8,78.75,78.79,73995.0,69.5243,69.5508,69.5067,69.542,73995.0
2021-07-01 12:30:00,78.8,78.81,78.79,78.81,100696.0,69.5508,69.5596,69.542,69.5596,100696.0
2021-07-01 12:35:00,78.81,78.81,78.79,78.79,75714.0,69.5596,69.5596,69.542,69.542,75714.0
2021-07-01 12:40:00,78.79,78.8,78.78,78.79,62187.0,69.542,69.5508,69.5332,69.542,62187.0
2021-07-01 12:45:00,78.78,78.8,78.77,78.78,58492.0,69.5332,69.5508,69.5243,69.5332,58492.0
2021-07-01 12:50:00,78.78,78.87,78.77,78.84,4837938.0,69.5332,69.6126,69.5243,69.5861,4837938.0
2021-07-01 12:55:00,78.83,78.85,78.82,78.85,782631.0,69.5773,69.5949,69.5685,69.5949,782631.0
2021-07-01 13:00:00,78.84,78.84,78.8,78.84,36601.0,69.5861,69.5861,69.5508,69.5861,36601.0
2021-07-01 13:05:00,78.84,78.9,78.83,78.9,48084.0,69.5861,69.6391,69.5773,69.6391,48084.0
2021-07-01 13:10:00,78.89,78.9,78.86,78.87,193151.0,69.6303,69.6391,69.6038,69.6126,193151.0
2021-07-01 13:15:00,78.87,78.89,78.85,78.88,63279.0,69.6126,69.6303,69.5949,69.6214,63279.0
2021-07-01 13:20:00,78.88,78.89,78.86,78.87,57077.0,69.6214,69.6303,69.6038,69.6126,57077.0
2021-07-01 13:25:00,78.86,78.87,78.85,78.86,55743.0,69.6038,69.6126,69.5949,69.6038,55743.0
2021-07-01 13:30:00,78.86,78.89,78.85,78.88,68061.0,69.6038,69.6303,69.5949,69.6214,68061.0
2021-07-01 13:35:00,78.89,78.92,78.89,78.92,73820.0,69.6303,69.6567,69.6303,69.6567,73820.0
2021-07-01 13:40:00,78.91,78.92,78.9,78.91,28437.0,69.6479,69.6567,69.6391,69.6479,28437.0
2021-07-01 13:45:00,78.9,78.92,78.87,78.88,117234.0,69.6391,69.6567,69.6126,69.6214,117234.0
2021-07-01 13:50:00,78.89,78.89,78.82,78.84,87642.0,69.6303,69.6303,69.5685,69.5861,87642.0
2021-07-01 13:55:00,78.84,78.84,78.81,78.82,40555.0,69.5861,69.5861,69.5596,69.5685,40555.0
2021-07-01 14:00:00,78.81,78.83,78.81,78.82,144453.0,69.5596,69.5773,69.5596,69.5685,144453.0
2021-07-01 14:05:00,78.81,78.84,78.81,78.84,44640.0,69.5596,69.5861,69.5596,69.5861,44640.0
2021-07-01 14:10:00,78.83,78.83,78.81,78.81,57260.0,69.5773,69.5773,69.5596,69.5596,57260.0
2021-07-01 14:15:00,78.81,78.83,78.8,78.82,847408.0,69.5596,69.5773,69.5508,69.5685,847408.0
2021-07-01 14:20:00,78.83,78.86,78.82,78.86,56599.0,69.5773,69.6038,69.5685,69.6038,56599.0
2021-07-01 14:25:00,78.86,78.9,78.85,78.89,36248.0,69.6038,69.6391,69.5949,69.6303,36248.0
2021-07-01 14:30:00,78.89,78.94,78.89,78.93,72376.0,69.6303,69.6744,69.6303,69.6656,72376.0
2021-07-01 14:35:00,78.93,78.94,78.91,78.94,48669.0,69.6656,69.6744,69.6479,69.6744,48669.0
2021-07-01 14:40:00,78.94,78.95,78.93,78.94,36471.0,69.6744,69.6832,69.6656,69.6744,36471.0
2021-07-01 14:45:00,78.95,78.97,78.94,78.97,56808.0,69.6832,69.7009,69.6744,69.7009,56808.0
2021-07-01 14:50:00,78.96,78.98,78.94,78.96,41880.0,69.692,69.7097,69.6744,69.692,41880.0
2021-07-01 14:55:00,78.96,78.98,78.95,78.98,49459.0,69.692,69.7097,69.6832,69.7097,49459.0
2021-07-01 15:00:00,78.98,78.99,78.96,78.98,52000.0,69.7097,69.7185,69.692,69.7097,52000.0
2021-07-01 15:05:00,78.97,78.98,78.93,78.97,73952.0,69.7009,69.7097,69.6656,69.7009,73952.0
2021-07-01 15:10:00,78.97,78.98,78.96,78.98,62870.0,69.7009,69.7097,69.692,69.7097,62870.0
2021-07-01 15:15:00,78.98,79.0,78.97,79.0,42511.0,69.7097,69.7273,69.7009,69.7273,42511.0
2021-07-01 15:20:00,79.0,79.01,78.98,78.98,236539.0,69.7273,69.7362,69.7097,69.7097,236539.0
2021-07-01 15:25:00,78.99,79.01,78.98,79.01,85676.0,69.7185,69.7362,69.7097,69.7362,85676.0
2021-07-01 15:30:00,79.01,79.03,79.0,79.03,147807.0,69.7362,69.7538,69.7273,69.7538,147807.0
2021-07-01 15:35:00,79.02,79.02,78.98,78.99,58683.0,69.745,69.745,69.7097,69.7185,58683.0
2021-07-01 15:40:00,78.99,79.0,78.97,78.97,135238.0,69.7185,69.7273,69.7009,69.7009,135238.0
2021-07-01 15:45:00,78.97,79.0,78.97,78.99,376947.0,69.7009,69.7273,69.7009,69.7185,376947.0
2021-07-01 15:50:00,78.99,79.0,78.93,78.94,1253711.0,69.7185,69.7273,69.6656,69.6744,1253711.0
2021-07-01 15:55:00,78.94,79.12,78.93,79.08,6180215.0,69.6744,69.8333,69.6656,69.7979,6180215.0
2021-07-02 09:30:00,79.08,79.11,79.0,79.02,373787.0,69.7979,69.8244,69.7273,69.745,373787.0
2021-07-02 09:35:00,79.01,79.05,78.99,79.01,227511.0,69.7362,69.7715,69.7185,69.7362,227511.0
2021-07-02 09:40:00,79.0,79.01,78.91,78.95,118225.0,69.7273,69.7362,69.6479,69.6832,118225.0
2021-07-02 09:45:00,78.95,78.99,78.94,78.96,116392.0,69.6832,69.7185,69.6744,69.692,116392.0
2021-07-02 09:50:00,78.96,78.98,78.93,78.97,170783.0,69.692,69.7097,69.6656,69.7009,170783.0
2021-07-02 09:55:00,78.96,79.02,78.95,79.02,249440.0,69.692,69.745,69.6832,69.745,249440.0
2021-07-02 10:00:00,79.01,79.02,78.98,78.99,264021.0,69.7362,69.745,69.7097,69.7185,264021.0
2021-07-02 10:05:00,78.98,78.99,78.91,78.92,115923.0,69.7097,69.7185,69.6479,69.6567,115923.0
2021-07-02 10:10:00,78.91,78.93,78.88,78.91,173758.0,69.6479,69.6656,69.6214,69.6479,173758.0
2021-07-02 10:15:00,78.93,78.95,78.9,78.95,55323.0,69.6656,69.6832,69.6391,69.6832,55323.0
2021-07-02 10:20:00,78.95,79.0,78.92,79.0,106153.0,69.6832,69.7273,69.6567,69.7273,106153.0
2021-07-02 10:25:00,79.0,79.05,79.0,79.04,156803.0,69.7273,69.7715,69.7273,69.7626,156803.0
2021-07-02 10:30:00,79.04,79.04,78.98,79.01,203841.0,69.7626,69.7626,69.7097,69.7362,203841.0
2021-07-02 10:35:00,79.01,79.01,78.96,79.0,65654.0,69.7362,69.7362,69.692,69.7273,65654.0
2021-07-02 10:40:00,79.01,79.02,78.96,78.97,57636.0,69.7362,69.745,69.692,69.7009,57636.0
2021-07-02 10:45:00,78.97,78.98,78.95,78.98,79303.0,69.7009,69.7097,69.6832,69.7097,79303.0
2021-07-02 10:50:00,78.97,79.0,78.96,79.0,93224.0,69.7009,69.7273,69.692,69.7273,93224.0
2021-07-02 10:55:00,78.99,79.04,78.99,79.03,103925.0,69.7185,69.7626,69.7185,69.7538,103925.0
2021-07-02 11:00:00,79.03,79.04,79.0,79.0,119520.0,69.7538,69.7626,69.7273,69.7273,119520.0
2021-07-02 11:05:00,79.0,79.03,79.0,79.02,258748.0,69.7273,69.7538,69.7273,69.745,258748.0
2021-07-02 11:10:00,79.02,79.07,79.01,79.04,127614.0,69.745,69.7891,69.7362,69.7626,127614.0
2021-07-02 11:15:00,79.04,79.05,79.02,79.03,147565.0,69.7626,69.7715,69.745,69.7538,147565.0
2021-07-02 11:20:00,79.03,79.04,79.0,79.01,257082.0,69.7538,69.7626,69.7273,69.7362,257082.0
2021-07-02 11:25:00,79.01,79.07,78.98,79.05,92493.0,69.7362,69.7891,69.7097,69.7715,92493.0
2021-07-02 11:30:00,79.06,79.08,79.02,79.08,352358.0,69.7803,69.7979,69.745,69.7979,352358.0
2021-07-02 11:35:00,79.09,79.11,79.07,79.1,182523.0,69.8068,69.8244,69.7891,69.8156,182523.0
2021-07-02 11:40:00,79.1,79.1,79.08,79.09,121686.0,69.8156,69.8156,69.7979,69.8068,121686.0
2021-07-02 11:45:00,79.1,79.12,79.09,79.12,43120.0,69.8156,69.8333,69.8068,69.8333,43120.0
2021-07-02 11:50:00,79.11,79.14,79.1,79.14,71227.0,69.8244,69.8509,69.8156,69.8509,71227.0
2021-07-02 11:55:00,79.14,79.16,79.11,79.12,155212.0,69.8509,69.8686,69.8244,69.8333,155212.0
2021-07-02 12:00:00,79.11,79.13,79.09,79.12,358940.0,69.8244,69.8421,69.8068,69.8333,358940.0
2021-07-02 12:05:00,79.11,79.12,79.07,79.08,92004.0,69.8244,69.8333,69.7891,69.7979,92004.0
2021-07-02 12:10:00,79.08,79.08,79.07,79.07,110003.0,69.7979,69.7979,69.7891,69.7891,110003.0
2021-07-02 12:15:00,79.07,79.11,79.07,79.11,180705.0,69.7891,69.8244,69.7891,69.8244,180705.0
2021-07-02 12:20:00,79.11,79.11,79.09,79.09,100488.0,69.8244,69.8244,69.8068,69.8068,100488.0
2021-07-02 12:25:00,79.09,79.12,79.09,79.12,44837.0,69.8068,69.8333,69.8068,69.8333,44837.0
2021-07-02 12:30:00,79.11,79.15,79.11,79.14,35752.0,69.8244,69.8597,69.8244,69.8509,35752.0
2021-07-02 12:35:00,79.15,79.15,79.13,79.14,53899.0,69.8597,69.8597,69.8421,69.8509,53899.0
2021-07-02 12:40:00,79.14,79.15,79.13,79.15,41751.0,69.8509,69.8597,69.8421,69.8597,41751.0
2021-07-02 12:45:00,79.15,79.16,79.13,79.15,110045.0,69.8597,69.8686,69.8421,69.8597,110045.0
2021-07-02 12:50:00,79.15,79.15,79.13,79.15,57189.0,69.8597,69.8597,69.8421,69.8597,57189.0
2021-07-02 12:55:00,79.14,79.17,79.14,79.17,122194.0,69.8509,69.8774,69.8509,69.8774,122194.0
2021-07-02 13:00:00,79.16,79.19,79.15,79.19,35768.0,69.8686,69.895,69.8597,69.895,35768.0
2021-07-02 13:05:00,79.19,79.2,79.18,79.2,59597.0,69.895,69.9039,69.8862,69.9039,59597.0
2021-07-02 13:10:00,79.19,79.21,79.18,79.2,170280.0,69.895,69.9127,69.8862,69.9039,170280.0
2021-07-02 13:15:00,79.19,79.2,79.19,79.2,11884.0,69.895,69.9039,69.895,69.9039,11884.0
2021-07-02 13:20:00,79.19,79.21,79.19,79.2,171401.0,69.895,69.9127,69.895,69.9039,171401.0
2021-07-02 13:25:00,79.2,79.21,79.18,79.2,136487.0,69.9039,69.9127,69.8862,69.9039,136487.0
2021-07-02 13:30:00,79.2,79.22,79.19,79.2,66727.0,69.9039,69.9215,69.895,69.9039,66727.0
2021-07-02 13:35:00,79.21,79.23,79.2,79.22,85424.0,69.9127,69.9303,69.9039,69.9215,85424.0
2021-07-02 13:40:00,79.22,79.23,79.22,79.23,19883.0,69.9215,69.9303,69.9215,69.9303,19883.0
2021-07-02 13:45:00,79.22,79.23,79.21,79.23,75215.0,69.9215,69.9303,69.9127,69.9303,75215.0
2021-07-02 13:50:00,79.23,79.25,79.23,79.23,158456.0,69.9303,69.948,69.9303,69.9303,158456.0
2021-07-02 13:55:00,79.23,79.25,79.23,79.25,70719.0,69.9303,69.948,69.9303,69.948,70719.0
2021-07-02 14:00:00,79.25,79.28,79.24,79.27,70308.0,69.948,69.9745,69.9392,69.9656,70308.0
2021-07-02 14:05:00,79.27,79.31,79.27,79.3,114540.0,69.9656,70.001,69.9656,69.9921,114540.0
2021-07-02 14:10:00,79.31,79.33,79.3,79.32,65725.0,70.001,70.0186,69.9921,70.0098,65725.0
2021-07-02 14:15:00,79.31,79.32,79.29,79.3,93145.0,70.001,70.0098,69.9833,69.9921,93145.0
2021-07-02 14:20:00,79.3,79.33,79.3,79.32,20128.0,69.9921,70.0186,69.9921,70.0098,20128.0
2021-07-02 14:25:00,79.31,79.32,79.3,79.31,68276.0,70.001,70.0098,69.9921,70.001,68276.0
2021-07-02 14:30:00,79.31,79.32,79.3,79.3,44204.0,70.001,70.0098,69.9921,69.9921,44204.0
2021-07-02 14:35:00,79.31,79.32,79.29,79.3,134226.0,70.001,70.0098,69.9833,69.9921,134226.0
2021-07-02 14:40:00,79.31,79.31,79.28,79.29,393971.0,70.001,70.001,69.9745,69.9833,393971.0
2021-07-02 14:45:00,79.29,79.3,79.28,79.29,93873.0,69.9833,69.9921,69.9745,69.9833,93873.0
2021-07-02 14:50:00,79.29,79.29,79.27,79.27,77024.0,69.9833,69.9833,69.9656,69.9656,77024.0
2021-07-02 14:55:00,79.27,79.28,79.26,79.26,44470.0,69.9656,69.9745,69.9568,69.9568,44470.0
2021-07-02 15:00:00,79.26,79.27,79.26,79.27,30282.0,69.9568,69.9656,69.9568,69.9656,30282.0
2021-07-02 15:05:00,79.27,79.29,79.26,79.29,32693.0,69.9656,69.9833,69.9568,69.9833,32693.0
2021-07-02 15:10:00,79.29,79.3,79.27,79.29,49986.0,69.9833,69.9921,69.9656,69.9833,49986.0
2021-07-02 15:15:00,79.29,79.3,79.28,79.29,42789.0,69.9833,69.9921,69.9745,69.9833,42789.0
2021-07-02 15:20:00,79.29,79.29,79.28,79.29,77637.0,69.9833,69.9833,69.9745,69.9833,77637.0
2021-07-02 15:25:00,79.29,79.3,79.27,79.29,91146.0,69.9833,69.9921,69.9656,69.9833,91146.0
2021-07-02 15:30:00,79.29,79.3,79.27,79.27,35471.0,69.9833,69.9921,69.9656,69.9656,35471.0
2021-07-02 15:35:00,79.27,79.28,79.26,79.27,67109.0,69.9656,69.9745,69.9568,69.9656,67109.0
2021-07-02 15:40:00,79.27,79.28,79.25,79.26,141246.0,69.9656,69.9745,69.948,69.9568,141246.0
2021-07-02 15:45:00,79.26,79.3,79.25,79.28,293062.0,69.9568,69.9921,69.948,69.9745,293062.0
2021-07-02 15:50:00,79.28,79.31,79.28,79.29,561707.0,69.9745,70.001,69.9745,69.9833,561707.0
2021-07-02 15:55:00,79.29,79.36,79.28,79.35,1091233.0,69.9833,70.0451,69.9745,70.0363,1091233.0
2021-07-06 09:30:00,79.35,79.4,79.26,79.26,330093.0,70.0363,70.0804,69.9568,69.9568,330093.0
2021-07-06 09:35:00,79.26,79.27,79.2,79.22,177334.0,69.9568,69.9656,69.9039,69.9215,177334.0
2021-07-06 09:40:00,79.22,79.23,79.2,79.22,187093.0,69.9215,69.9303,69.9039,69.9215,187093.0
2021-07-06 09:45:00,79.22,79.3,79.21,79.27,114960.0,69.9215,69.9921,69.9127,69.9656,114960.0
2021-07-06 09:50:00,79.26,79.27,79.23,79.25,183457.0,69.9568,69.9656,69.9303,69.948,183457.0
2021-07-06 09:55:00,79.25,79.27,79.18,79.21,219068.0,69.948,69.9656,69.8862,69.9127,219068.0
2021-07-06 10:00:00,79.22,79.23,79.1,79.11,184907.0,69.9215,69.9303,69.8156,69.8244,184907.0
2021-07-06 10:05:00,79.11,79.12,79.06,79.08,221361.0,69.8244,69.8333,69.7803,69.7979,221361.0
2021-07-06 10:10:00,79.09,79.09,79.02,79.06,184793.0,69.8068,69.8068,69.745,69.7803,184793.0
2021-07-06 10:15:00,79.05,79.06,78.95,78.98,131433.0,69.7715,69.7803,69.6832,69.7097,131433.0
2021-07-06 10:20:00,78.98,78.99,78.86,78.86,119840.0,69.7097,69.7185,69.6038,69.6038,119840.0
2021-07-06 10:25:00,78.86,78.91,78.83,78.87,311603.0,69.6038,69.6479,69.5773,69.6126,311603.0
2021-07-06 10:30:00,78.87,78.87,78.74,78.76,314551.0,69.6126,69.6126,69.4979,69.5155,314551.0
2021-07-06 10:35:00,78.76,78.91,78.71,78.9,506030.0,69.5155,69.6479,69.4714,69.6391,506030.0
2021-07-06 10:40:00,78.9,78.91,78.82,78.88,103770.0,69.6391,69.6479,69.5685,69.6214,103770.0
2021-07-06 10:45:00,78.87,78.88,78.75,78.76,129235.0,69.6126,69.6214,69.5067,69.5155,129235.0
2021-07-06 10:50:00,78.77,78.77,78.66,78.7,347077.0,69.5243,69.5243,69.4272,69.4626,347077.0
2021-07-06 10:55:00,78.7,78.71,78.63,78.66,360142.0,69.4626,69.4714,69.4008,69.4272,360142.0
2021-07-06 11:00:00,78.66,78.66,78.59,78.61,496068.0,69.4272,69.4272,69.3655,69.3831,496068.0
2021-07-06 11:05:00,78.6,78.72,78.59,78.72,642674.0,69.3743,69.4802,69.3655,69.4802,642674.0
2021-07-06 11:10:00,78.71,78.71,78.66,78.67,405807.0,69.4714,69.4714,69.4272,69.4361,405807.0
2021-07-06 11:15:00,78.67,78.7,78.63,78.65,330495.0,69.4361,69.4626,69.4008,69.4184,330495.0
2021-07-06 11:20:00,78.66,78.7,78.59,78.63,194229.0,69.4272,69.4626,69.3655,69.4008,194229.0
2021-07-06 11:25:00,78.63,78.73,78.58,78.73,386502.0,69.4008,69.489,69.3566,69.489,386502.0
2021-07-06 11:30:00,78.73,78.82,78.71,78.81,931442.0,69.489,69.5685,69.4714,69.5596,931442.0
2021-07-06 11:35:00,78.81,78.84,78.79,78.82,349486.0,69.5596,69.5861,69.542,69.5685,349486.0
2021-07-06 11:40:00,78.82,78.83,78.76,78.76,120579.0,69.5685,69.5773,69.5155,69.5155,120579.0
2021-07-06 11:45:00,78.77,78.78,78.71,78.77,103018.0,69.5243,69.5332,69.4714,69.5243,103018.0
2021-07-06 11:50:00,78.77,78.78,78.71,78.72,91646.0,69.5243,69.5332,69.4714,69.4802,91646.0
2021-07-06 11:55:00,78.73,78.77,78.72,78.75,77101.0,69.489,69.5243,69.4802,69.5067,77101.0
2021-07-06 12:00:00,78.74,78.74,78.65,78.67,114269.0,69.4979,69.4979,69.4184,69.4361,114269.0
2021-07-06 12:05:00,78.67,78.69,78.58,78.59,109895.0,69.4361,69.4537,69.3566,69.3655,109895.0
2021-07-06 12:10:00,78.58,78.65,78.58,78.63,317533.0,69.3566,69.4184,69.3566,69.4008,317533.0
2021-07-06 12:15:00,78.63,78.64,78.58,78.6,145398.0,69.4008,69.4096,69.3566,69.3743,145398.0
2021-07-06 12:20:00,78.59,78.63,78.54,78.63,209078.0,69.3655,69.4008,69.3213,69.4008,209078.0
2021-07-06 12:25:00,78.63,78.64,78.58,78.64,54210.0,69.4008,69.4096,69.3566,69.4096,54210.0
2021-07-06 12:30:00,78.63,78.63,78.55,78.57,161971.0,69.4008,69.4008,69.3302,69.3478,161971.0
2021-07-06 12:35:00,78.57,78.61,78.55,78.59,147944.0,69.3478,69.3831,69.3302,69.3655,147944.0
2021-07-06 12:40:00,78.59,78.59,78.55,78.57,101640.0,69.3655,69.3655,69.3302,69.3478,101640.0
2021-07-06 12:45:00,78.58,78.61,78.56,78.6,194915.0,69.3566,69.3831,69.339,69.3743,194915.0
2021-07-06 12:50:00,78.61,78.66,78.59,78.66,140174.0,69.3831,69.4272,69.3655,69.4272,140174.0
2021-07-06 12:55:00,78.66,78.68,78.61,78.68,123835.0,69.4272,69.4449,69.3831,69.4449,123835.0
2021-07-06 13:00:00,78.68,78.72,78.67,78.72,152662.0,69.4449,69.4802,69.4361,69.4802,152662.0
2021-07-06 13:05:00,78.72,78.75,78.72,78.74,95757.0,69.4802,69.5067,69.4802,69.4979,95757.0
2021-07-06 13:10:00,78.74,78.74,78.69,78.73,61604.0,69.4979,69.4979,69.4537,69.489,61604.0
2021-07-06 13:15:00,78.73,78.74,78.71,78.73,75174.0,69.489,69.4979,69.4714,69.489,75174.0
2021-07-06 13:20:00,78.73,78.76,78.72,78.73,57868.0,69.489,69.5155,69.4802,69.489,57868.0
2021-07-06 13:25:00,78.73,78.75,78.71,78.75,145840.0,69.489,69.5067,69.4714,69.5067,145840.0
2021-07-06 13:30:00,78.75,78.76,78.72,78.73,73077.0,69.5067,69.5155,69.4802,69.489,73077.0
2021-07-06 13:35:00,78.74,78.75,78.73,78.73,30918.0,69.4979,69.5067,69.489,69.489,30918.0
2021-07-06 13:40:00,78.74,78.78,78.73,78.78,102222.0,69.4979,69.5332,69.489,69.5332,102222.0
2021-07-06 13:45:00,78.78,78.8,78.77,78.79,75230.0,69.5332,69.5508,69.5243,69.542,75230.0
2021-07-06 13:50:00,78.79,78.82,78.79,78.81,106862.0,69.542,69.5685,69.542,69.5596,106862.0
2021-07-06 13:55:00,78.81,78.82,78.8,78.81,80696.0,69.5596,69.5685,69.5508,69.5596,80696.0
2021-07-06 14:00:00,78.81,78.83,78.81,78.83,85702.0,69.5596,69.5773,69.5596,69.5773,85702.0
2021-07-06 14:05:00,78.83,78.85,78.82,78.83,293263.0,69.5773,69.5949,69.5685,69.5773,293263.0
2021-07-06 14:10:00,78.83,78.83,78.79,78.8,49900.0,69.5773,69.5773,69.542,69.5508,49900.0
2021-07-06 14:15:00,78.8,78.84,78.79,78.84,91315.0,69.5508,69.5861,69.542,69.5861,91315.0
2021-07-06 14:20:00,78.84,78.86,78.84,78.85,50172.0,69.5861,69.6038,69.5861,69.5949,50172.0
2021-07-06 14:25:00,78.84,78.87,78.83,78.87,69451.0,69.5861,69.6126,69.5773,69.6126,69451.0
2021-07-06 14:30:00,78.87,78.93,78.87,78.92,292524.0,69.6126,69.6656,69.6126,69.6567,292524.0
2021-07-06 14:35:00,78.92,78.92,78.89,78.9,83231.0,69.6567,69.6567,69.6303,69.6391,83231.0
2021-07-06 14:40:00,78.89,78.9,78.87,78.87,81857.0,69.6303,69.6391,69.6126,69.6126,81857.0
2021-07-06 14:45:00,78.87,78.89,78.86,78.88,53212.0,69.6126,69.6303,69.6038,69.6214,53212.0
2021-07-06 14:50:00,78.88,78.89,78.83,78.84,52718.0,69.6214,69.6303,69.5773,69.5861,52718.0
2021-07-06 14:55:00,78.85,78.88,78.85,78.86,116218.0,69.5949,69.6214,69.5949,69.6038,116218.0
2021-07-06 15:00:00,78.86,78.87,78.84,78.84,43030.0,69.6038,69.6126,69.5861,69.5861,43030.0
2021-07-06 15:05:00,78.85,78.88,78.84,78.88,18524.0,69.5949,69.6214,69.5861,69.6214,18524.0
2021-07-06 15:10:00,78.88,78.9,78.87,78.89,45587.0,69.6214,69.6391,69.6126,69.6303,45587.0
2021-07-06 15:15:00,78.89,78.9,78.88,78.89,56534.0,69.6303,69.6391,69.6214,69.6303,56534.0
2021-07-06 15:20:00,78.89,78.9,78.87,78.9,128568.0,69.6303,69.6391,69.6126,69.6391,128568.0
2021-07-06 15:25:00,78.89,78.95,78.89,78.94,75606.0,69.6303,69.6832,69.6303,69.6744,75606.0
2021-07-06 15:30:00,78.94,78.95,78.88,78.89,69798.0,69.6744,69.6832,69.6214,69.6303,69798.0
2021-07-06 15:35:00,78.89,78.94,78.87,78.93,136949.0,69.6303,69.6744,69.6126,69.6656,136949.0
2021-07-06 15:40:00,78.93,78.94,78.9,78.92,168325.0,69.6656,69.6744,69.6391,69.6567,168325.0
2021-07-06 15:45:00,78.92,78.94,78.91,78.93,514124.0,69.6567,69.6744,69.6479,69.6656,514124.0
2021-07-06 15:50:00,78.93,78.94,78.86,78.88,613605.0,69.6656,69.6744,69.6038,69.6214,613605.0
2021-07-06 15:55:00,78.88,78.89,78.8,78.82,2640711.0,69.6214,69.6303,69.5508,69.5685,2640711.0
2021-07-07 09:30:00,79.16,79.27,79.13,79.27,375666.0,69.8686,69.9656,69.8421,69.9656,375666.0
2021-07-07 09:35:00,79.26,79.31,79.23,79.26,485452.0,69.9568,70.001,69.9303,69.9568,485452.0
2021-07-07 09:40:00,79.25,79.28,79.18,79.23,255873.0,69.948,69.9745,69.8862,69.9303,255873.0
2021-07-07 09:45:00,79.23,79.28,79.22,79.23,205656.0,69.9303,69.9745,69.9215,69.9303,205656.0
2021-07-07 09:50:00,79.23,79.24,79.18,79.18,186606.0,69.9303,69.9392,69.8862,69.8862,186606.0
2021-07-07 09:55:00,79.19,79.23,79.19,79.2,222038.0,69.895,69.9303,69.895,69.9039,222038.0
2021-07-07 10:00:00,79.2,79.21,79.11,79.11,121025.0,69.9039,69.9127,69.8244,69.8244,121025.0
2021-07-07 10:05:00,79.11,79.16,79.08,79.1,111320.0,69.8244,69.8686,69.7979,69.8156,111320.0
2021-07-07 10:10:00,79.09,79.14,79.09,79.11,65748.0,69.8068,69.8509,69.8068,69.8244,65748.0
2021-07-07 10:15:00,79.1,79.13,79.09,79.09,204823.0,69.8156,69.8421,69.8068,69.8068,204823.0
2021-07-07 10:20:00,79.09,79.09,79.04,79.05,361557.0,69.8068,69.8068,69.7626,69.7715,361557.0
2021-07-07 10:25:00,79.05,79.06,78.95,78.95,205399.0,69.7715,69.7803,69.6832,69.6832,205399.0
2021-07-07 10:30:00,78.95,78.99,78.9,78.9,242941.0,69.6832,69.7185,69.6391,69.6391,242941.0
2021-07-07 10:35:00,78.91,78.99,78.89,78.9,438386.0,69.6479,69.7185,69.6303,69.6391,438386.0
2021-07-07 10:40:00,78.89,78.93,78.85,78.86,348013.0,69.6303,69.6656,69.5949,69.6038,348013.0
2021-07-07 10:45:00,78.85,78.97,78.82,78.93,223872.0,69.5949,69.7009,69.5685,69.6656,223872.0
2021-07-07 10:50:00,78.93,78.96,78.88,78.95,82554.0,69.6656,69.692,69.6214,69.6832,82554.0
2021-07-07 10:55:00,78.95,79.0,78.94,79.0,111219.0,69.6832,69.7273,69.6744,69.7273,111219.0
2021-07-07 11:00:00,79.0,79.05,78.98,79.04,139553.0,69.7273,69.7715,69.7097,69.7626,139553.0
2021-07-07 11:05:00,79.04,79.08,79.01,79.04,200238.0,69.7626,69.7979,69.7362,69.7626,200238.0
2021-07-07 11:10:00,79.04,79.08,79.02,79.08,223804.0,69.7626,69.7979,69.745,69.7979,223804.0
2021-07-07 11:15:00,79.08,79.15,79.06,79.13,200955.0,69.7979,69.8597,69.7803,69.8421,200955.0
2021-07-07 11:20:00,79.13,79.15,79.12,79.15,184944.0,69.8421,69.8597,69.8333,69.8597,184944.0
2021-07-07 11:25:00,79.15,79.16,79.1,79.15,288855.0,69.8597,69.8686,69.8156,69.8597,288855.0
2021-07-07 11:30:00,79.15,79.18,79.13,79.16,250447.0,69.8597,69.8862,69.8421,69.8686,250447.0
2021-07-07 11:35:00,79.16,79.27,79.16,79.26,510421.0,69.8686,69.9656,69.8686,69.9568,510421.0
2021-07-07 11:40:00,79.26,79.3,79.25,79.28,629884.0,69.9568,69.9921,69.948,69.9745,629884.0
2021-07-07 11:45:00,79.27,79.28,79.25,79.28,200084.0,69.9656,69.9745,69.948,69.9745,200084.0
2021-07-07 11:50:00,79.28,79.3,79.26,79.26,213742.0,69.9745,69.9921,69.9568,69.9568,213742.0
2021-07-07 11:55:00,79.26,79.27,79.22,79.24,208050.0,69.9568,69.9656,69.9215,69.9392,208050.0
2021-07-07 12:00:00,79.24,79.27,79.24,79.26,54650.0,69.9392,69.9656,69.9392,69.9568,54650.0
2021-07-07 12:05:00,79.26,79.27,79.23,79.25,68159.0,69.9568,69.9656,69.9303,69.948,68159.0
2021-07-07 12:10:00,79.25,79.28,79.24,79.27,38696.0,69.948,69.9745,69.9392,69.9656,38696.0
2021-07-07 12:15:00,79.28,79.28,79.23,79.25,68942.0,69.9745,69.9745,69.9303,69.948,68942.0
2021-07-07 12:20:00,79.25,79.27,79.22,79.24,173564.0,69.948,69.9656,69.9215,69.9392,173564.0
2021-07-07 12:25:00,79.24,79.26,79.23,79.23,84557.0,69.9392,69.9568,69.9303,69.9303,84557.0
2021-07-07 12:30:00,79.24,79.26,79.22,79.26,196767.0,69.9392,69.9568,69.9215,69.9568,196767.0
2021-07-07 12:35:00,79.25,79.26,79.23,79.23,47560.0,69.948,69.9568,69.9303,69.9303,47560.0
2021-07-07 12:40:00,79.23,79.24,79.21,79.21,56993.0,69.9303,69.9392,69.9127,69.9127,56993.0
2021-07-07 12:45:00,79.22,79.24,79.2,79.23,172586.0,69.9215,69.9392,69.9039,69.9303,172586.0
2021-07-07 12:50:00,79.23,79.25,79.21,79.23,166036.0,69.9303,69.948,69.9127,69.9303,166036.0
2021-07-07 12:55:00,79.23,79.24,79.22,79.23,196771.0,69.9303,69.9392,69.9215,69.9303,196771.0
2021-07-07 13:00:00,79.23,79.23,79.2,79.2,133771.0,69.9303,69.9303,69.9039,69.9039,133771.0
2021-07-07 13:05:00,79.21,79.22,79.17,79.17,112424.0,69.9127,69.9215,69.8774,69.8774,112424.0
2021-07-07 13:10:00,79.18,79.19,79.16,79.18,44829.0,69.8862,69.895,69.8686,69.8862,44829.0
2021-07-07 13:15:00,79.18,79.19,79.16,79.17,91587.0,69.8862,69.895,69.8686,69.8774,91587.0
2021-07-07 13:20:00,79.17,79.18,79.15,79.15,39535.0,69.8774,69.8862,69.8597,69.8597,39535.0
2021-07-07 13:25:00,79.15,79.18,79.13,79.15,310419.0,69.8597,69.8862,69.8421,69.8597,310419.0
2021-07-07 13:30:00,79.15,79.18,79.14,79.16,30384.0,69.8597,69.8862,69.8509,69.8686,30384.0
2021-07-07 13:35:00,79.17,79.19,79.15,79.17,61561.0,69.8774,69.895,69.8597,69.8774,61561.0
2021-07-07 13:40:00,79.17,79.18,79.15,79.17,103964.0,69.8774,69.8862,69.8597,69.8774,103964.0
2021-07-07 13:45:00,79.17,79.22,79.16,79.22,48637.0,69.8774,69.9215,69.8686,69.9215,48637.0
2021-07-07 13:50:00,79.21,79.22,79.19,79.21,150689.0,69.9127,69.9215,69.895,69.9127,150689.0
2021-07-07 13:55:00,79.2,79.22,79.15,79.16,231817.0,69.9039,69.9215,69.8597,69.8686,231817.0
2021-07-07 14:00:00,79.16,79.35,79.14,79.32,642061.0,69.8686,70.0363,69.8509,70.0098,642061.0
2021-07-07 14:05:00,79.32,79.35,79.25,79.35,413070.0,70.0098,70.0363,69.948,70.0363,413070.0
2021-07-07 14:10:00,79.35,79.35,79.27,79.28,144625.0,70.0363,70.0363,69.9656,69.9745,144625.0
2021-07-07 14:15:00,79.28,79.33,79.24,79.33,53970.0,69.9745,70.0186,69.9392,70.0186,53970.0
2021-07-07 14:20:00,79.33,79.34,79.24,79.28,313141.0,70.0186,70.0274,69.9392,69.9745,313141.0
2021-07-07 14:25:00,79.28,79.3,79.25,79.26,137897.0,69.9745,69.9921,69.948,69.9568,137897.0
2021-07-07 14:30:00,79.25,79.25,79.22,79.22,419803.0,69.948,69.948,69.9215,69.9215,419803.0
2021-07-07 14:35:00,79.22,79.23,79.18,79.2,233886.0,69.9215,69.9303,69.8862,69.9039,233886.0
2021-07-07 14:40:00,79.2,79.23,79.18,79.21,83496.0,69.9039,69.9303,69.8862,69.9127,83496.0
2021-07-07 14:45:00,79.2,79.26,79.19,79.25,72881.0,69.9039,69.9568,69.895,69.948,72881.0
2021-07-07 14:50:00,79.24,79.25,79.21,79.22,262897.0,69.9392,69.948,69.9127,69.9215,262897.0
2021-07-07 14:55:00,79.23,79.27,79.22,79.26,83933.0,69.9303,69.9656,69.9215,69.9568,83933.0
2021-07-07 15:00:00,79.26,79.3,79.24,79.3,86451.0,69.9568,69.9921,69.9392,69.9921,86451.0
2021-07-07 15:05:00,79.3,79.3,79.26,79.3,95884.0,69.9921,69.9921,69.9568,69.9921,95884.0
2021-07-07 15:10:00,79.3,79.3,79.27,79.29,61108.0,69.9921,69.9921,69.9656,69.9833,61108.0
2021-07-07 15:15:00,79.3,79.3,79.25,79.26,55917.0,69.9921,69.9921,69.948,69.9568,55917.0
2021-07-07 15:20:00,79.27,79.3,79.25,79.28,47696.0,69.9656,69.9921,69.948,69.9745,47696.0
2021-07-07 15:25:00,79.28,79.29,79.25,79.28,106525.0,69.9745,69.9833,69.948,69.9745,106525.0
2021-07-07 15:30:00,79.28,79.33,79.27,79.33,118446.0,69.9745,70.0186,69.9656,70.0186,118446.0
2021-07-07 15:35:00,79.32,79.33,79.28,79.3,99875.0,70.0098,70.0186,69.9745,69.9921,99875.0
2021-07-07 15:40:00,79.31,79.32,79.28,79.3,86383.0,70.001,70.0098,69.9745,69.9921,86383.0
2021-07-07 15:45:00,79.29,79.31,79.26,79.27,253865.0,69.9833,70.001,69.9568,69.9656,253865.0
2021-07-07 15:50:00,79.27,79.31,79.27,79.29,530511.0,69.9656,70.001,69.9656,69.9833,530511.0
2021-07-07 15:55:00,79.29,79.29,79.15,79.27,1210090.0,69.9833,69.9833,69.8597,69.9656,1210090.0
2021-07-08 09:30:00,77.99,78.14,77.98,78.12,715563.0,68.8359,68.9683,68.8271,68.9506,715563.0
2021-07-08 09:35:00,78.12,78.13,77.98,78.06,391003.0,68.9506,68.9595,68.8271,68.8977,391003.0
2021-07-08 09:40:00,78.06,78.1,77.9,77.91,394658.0,68.8977,68.933,68.7565,68.7653,394658.0
2021-07-08 09:45:00,77.92,77.92,77.82,77.87,368429.0,68.7741,68.7741,68.6858,68.73,368429.0
2021-07-08 09:50:00,77.86,78.08,77.84,78.06,807719.0,68.7211,68.9153,68.7035,68.8977,807719.0
2021-07-08 09:55:00,78.06,78.09,77.94,78.08,486732.0,68.8977,68.9242,68.7918,68.9153,486732.0
2021-07-08 10:00:00,78.09,78.09,77.9,78.04,734836.0,68.9242,68.9242,68.7565,68.88,734836.0
2021-07-08 10:05:00,78.04,78.05,77.88,77.89,702696.0,68.88,68.8888,68.7388,68.7476,702696.0
2021-07-08 10:10:00,77.89,77.96,77.86,77.87,516367.0,68.7476,68.8094,68.7211,68.73,516367.0
2021-07-08 10:15:00,77.87,77.89,77.75,77.81,468709.0,68.73,68.7476,68.6241,68.677,468709.0
2021-07-08 10:20:00,77.81,77.85,77.75,77.8,592107.0,68.677,68.7123,68.6241,68.6682,592107.0
2021-07-08 10:25:00,77.81,78.0,77.77,77.99,1124912.0,68.677,68.8447,68.6417,68.8359,1124912.0
2021-07-08 10:30:00,78.03,78.04,77.86,77.88,350211.0,68.8712,68.88,68.7211,68.7388,350211.0
2021-07-08 10:35:00,77.88,77.92,77.8,77.84,369558.0,68.7388,68.7741,68.6682,68.7035,369558.0
2021-07-08 10:40:00,77.85,78.0,77.81,77.98,359842.0,68.7123,68.8447,68.677,68.8271,359842.0
2021-07-08 10:45:00,77.98,77.98,77.82,77.85,162408.0,68.8271,68.8271,68.6858,68.7123,162408.0
2021-07-08 10:50:00,77.85,77.97,77.79,77.94,440802.0,68.7123,68.8182,68.6594,68.7918,440802.0
2021-07-08 10:55:00,77.94,77.94,77.81,77.83,335193.0,68.7918,68.7918,68.677,68.6947,335193.0
2021-07-08 11:00:00,77.83,77.96,77.82,77.95,608176.0,68.6947,68.8094,68.6858,68.8006,608176.0
2021-07-08 11:05:00,77.96,78.09,77.96,78.08,514100.0,68.8094,68.9242,68.8094,68.9153,514100.0
2021-07-08 11:10:00,78.08,78.1,78.04,78.07,171442.0,68.9153,68.933,68.88,68.9065,171442.0
2021-07-08 11:15:00,78.07,78.12,78.0,78.08,412739.0,68.9065,68.9506,68.8447,68.9153,412739.0
2021-07-08 11:20:00,78.08,78.15,78.07,78.11,156843.0,68.9153,68.9771,68.9065,68.9418,156843.0
2021-07-08 11:25:00,78.1,78.16,78.06,78.11,263030.0,68.933,68.9859,68.8977,68.9418,263030.0
2021-07-08 11:30:00,78.12,78.16,78.07,78.13,492134.0,68.9506,68.9859,68.9065,68.9595,492134.0
2021-07-08 11:35:00,78.14,78.24,78.09,78.23,251412.0,68.9683,69.0565,68.9242,69.0477,251412.0
2021-07-08 11:40:00,78.23,78.26,78.21,78.24,185019.0,69.0477,69.0742,69.0301,69.0565,185019.0
2021-07-08 11:45:00,78.24,78.29,78.23,78.28,241145.0,69.0565,69.1007,69.0477,69.0918,241145.0
2021-07-08 11:50:00,78.27,78.32,78.27,78.3,154847.0,69.083,69.1272,69.083,69.1095,154847.0
2021-07-08 11:55:00,78.3,78.31,78.27,78.31,66221.0,69.1095,69.1183,69.083,69.1183,66221.0
2021-07-08 12:00:00,78.31,78.33,78.28,78.31,184861.0,69.1183,69.136,69.0918,69.1183,184861.0
2021-07-08 12:05:00,78.3,78.35,78.3,78.34,81250.0,69.1095,69.1536,69.1095,69.1448,81250.0
2021-07-08 12:10:00,78.34,78.35,78.25,78.25,122567.0,69.1448,69.1536,69.0654,69.0654,122567.0
2021-07-08 12:15:00,78.26,78.28,78.24,78.28,138136.0,69.0742,69.0918,69.0565,69.0918,138136.0
2021-07-08 12:20:00,78.27,78.31,78.26,78.27,172816.0,69.083,69.1183,69.0742,69.083,172816.0
2021-07-08 12:25:00,78.27,78.32,78.27,78.31,93166.0,69.083,69.1272,69.083,69.1183,93166.0
2021-07-08 12:30:00,78.3,78.37,78.3,78.33,743589.0,69.1095,69.1713,69.1095,69.136,743589.0
2021-07-08 12:35:00,78.33,78.34,78.31,78.32,159798.0,69.136,69.1448,69.1183,69.1272,159798.0
2021-07-08 12:40:00,78.32,78.33,78.27,78.31,141569.0,69.1272,69.136,69.083,69.1183,141569.0
2021-07-08 12:45:00,78.31,78.34,78.3,78.34,104495.0,69.1183,69.1448,69.1095,69.1448,104495.0
2021-07-08 12:50:00,78.34,78.36,78.31,78.35,240583.0,69.1448,69.1625,69.1183,69.1536,240583.0
2021-07-08 12:55:00,78.35,78.37,78.33,78.34,123958.0,69.1536,69.1713,69.136,69.1448,123958.0
2021-07-08 13:00:00,78.35,78.37,78.31,78.32,98307.0,69.1536,69.1713,69.1183,69.1272,98307.0
2021-07-08 13:05:00,78.34,78.35,78.31,78.32,88390.0,69.1448,69.1536,69.1183,69.1272,88390.0
2021-07-08 13:10:00,78.32,78.33,78.23,78.24,164937.0,69.1272,69.136,69.0477,69.0565,164937.0
2021-07-08 13:15:00,78.24,78.29,78.23,78.26,124045.0,69.0565,69.1007,69.0477,69.0742,124045.0
2021-07-08 13:20:00,78.26,78.27,78.22,78.24,312557.0,69.0742,69.083,69.0389,69.0565,312557.0
2021-07-08 13:25:00,78.25,78.31,78.25,78.31,107757.0,69.0654,69.1183,69.0654,69.1183,107757.0
2021-07-08 13:30:00,78.3,78.32,78.27,78.29,111358.0,69.1095,69.1272,69.083,69.1007,111358.0
2021-07-08 13:35:00,78.29,78.32,78.27,78.31,74825.0,69.1007,69.1272,69.083,69.1183,74825.0
2021-07-08 13:40:00,78.31,78.32,78.29,78.31,121198.0,69.1183,69.1272,69.1007,69.1183,121198.0
2021-07-08 13:45:00,78.31,78.32,78.27,78.27,76103.0,69.1183,69.1272,69.083,69.083,76103.0
2021-07-08 13:50:00,78.27,78.29,78.24,78.25,162788.0,69.083,69.1007,69.0565,69.0654,162788.0
2021-07-08 13:55:00,78.24,78.25,78.23,78.24,69308.0,69.0565,69.0654,69.0477,69.0565,69308.0
2021-07-08 14:00:00,78.25,78.25,78.21,78.22,109506.0,69.0654,69.0654,69.0301,69.0389,109506.0
2021-07-08 14:05:00,78.23,78.23,78.19,78.2,115316.0,69.0477,69.0477,69.0124,69.0212,115316.0
2021-07-08 14:10:00,78.2,78.24,78.19,78.22,151450.0,69.0212,69.0565,69.0124,69.0389,151450.0
2021-07-08 14:15:00,78.23,78.24,78.13,78.15,123751.0,69.0477,69.0565,68.9595,68.9771,123751.0
2021-07-08 14:20:00,78.14,78.17,78.12,78.13,136740.0,68.9683,68.9948,68.9506,68.9595,136740.0
2021-07-08 14:25:00,78.12,78.13,78.1,78.12,104699.0,68.9506,68.9595,68.933,68.9506,104699.0
2021-07-08 14:30:00,78.12,78.12,78.08,78.11,233800.0,68.9506,68.9506,68.9153,68.9418,233800.0
2021-07-08 14:35:00,78.11,78.12,78.09,78.1,75818.0,68.9418,68.9506,68.9242,68.933,75818.0
2021-07-08 14:40:00,78.09,78.12,78.09,78.09,68001.0,68.9242,68.9506,68.9242,68.9242,68001.0
2021-07-08 14:45:00,78.1,78.1,78.06,78.07,95986.0,68.933,68.933,68.8977,68.9065,95986.0
2021-07-08 14:50:00,78.07,78.1,78.06,78.07,71439.0,68.9065,68.933,68.8977,68.9065,71439.0
2021-07-08 14:55:00,78.07,78.15,78.07,78.12,140691.0,68.9065,68.9771,68.9065,68.9506,140691.0
2021-07-08 15:00:00,78.11,78.16,78.09,78.12,202204.0,68.9418,68.9859,68.9242,68.9506,202204.0
2021-07-08 15:05:00,78.12,78.13,78.08,78.11,145648.0,68.9506,68.9595,68.9153,68.9418,145648.0
2021-07-08 15:10:00,78.1,78.12,78.05,78.06,219185.0,68.933,68.9506,68.8888,68.8977,219185.0
2021-07-08 15:15:00,78.06,78.06,78.01,78.05,235782.0,68.8977,68.8977,68.8535,68.8888,235782.0
2021-07-08 15:20:00,78.06,78.13,78.04,78.11,151026.0,68.8977,68.9595,68.88,68.9418,151026.0
2021-07-08 15:25:00,78.1,78.14,78.07,78.11,156880.0,68.933,68.9683,68.9065,68.9418,156880.0
2021-07-08 15:30:00,78.12,78.18,78.11,78.15,160681.0,68.9506,69.0036,68.9418,68.9771,160681.0
2021-07-08 15:35:00,78.15,78.2,78.13,78.18,147472.0,68.9771,69.0212,68.9595,69.0036,147472.0
2021-07-08 15:40:00,78.18,78.19,78.08,78.09,565110.0,69.0036,69.0124,68.9153,68.9242,565110.0
2021-07-08 15:45:00,78.09,78.1,77.99,77.99,339777.0,68.9242,68.933,68.8359,68.8359,339777.0
2021-07-08 15:50:00,78.0,78.13,77.97,78.11,611344.0,68.8447,68.9595,68.8182,68.9418,611344.0
2021-07-08 15:55:00,78.11,78.22,78.09,78.22,1294687.0,68.9418,69.0389,68.9242,69.0389,1294687.0
2021-07-09 09:30:00,79.05,79.06,78.98,78.99,991774.0,69.7715,69.7803,69.7097,69.7185,991774.0
2021-07-09 09:35:00,78.99,79.07,78.97,79.05,435086.0,69.7185,69.7891,69.7009,69.7715,435086.0
2021-07-09 09:40:00,79.04,79.11,79.03,79.1,736665.0,69.7626,69.8244,69.7538,69.8156,736665.0
2021-07-09 09:45:00,79.1,79.11,79.04,79.07,427579.0,69.8156,69.8244,69.7626,69.7891,427579.0
2021-07-09 09:50:00,79.08,79.17,79.08,79.17,477830.0,69.7979,69.8774,69.7979,69.8774,477830.0
2021-07-09 09:55:00,79.17,79.21,79.15,79.18,725367.0,69.8774,69.9127,69.8597,69.8862,725367.0
2021-07-09 10:00:00,79.19,79.26,79.19,79.24,535411.0,69.895,69.9568,69.895,69.9392,535411.0
2021-07-09 10:05:00,79.24,79.3,79.23,79.25,308925.0,69.9392,69.9921,69.9303,69.948,308925.0
2021-07-09 10:10:00,79.26,79.27,79.21,79.23,919892.0,69.9568,69.9656,69.9127,69.9303,919892.0
2021-07-09 10:15:00,79.22,79.29,79.22,79.28,228417.0,69.9215,69.9833,69.9215,69.9745,228417.0
2021-07-09 10:20:00,79.27,79.35,79.27,79.33,333139.0,69.9656,70.0363,69.9656,70.0186,333139.0
2021-07-09 10:25:00,79.33,79.34,79.28,79.3,260194.0,70.0186,70.0274,69.9745,69.9921,260194.0
2021-07-09 10:30:00,79.31,79.33,79.28,79.3,356423.0,70.001,70.0186,69.9745,69.9921,356423.0
2021-07-09 10:35:00,79.3,79.36,79.3,79.34,496269.0,69.9921,70.0451,69.9921,70.0274,496269.0
2021-07-09 10:40:00,79.34,79.38,79.33,79.37,436798.0,70.0274,70.0627,70.0186,70.0539,436798.0
2021-07-09 10:45:00,79.37,79.39,79.35,79.38,769209.0,70.0539,70.0716,70.0363,70.0627,769209.0
2021-07-09 10:50:00,79.38,79.42,79.37,79.42,396669.0,70.0627,70.098,70.0539,70.098,396669.0
2021-07-09 10:55:00,79.42,79.43,79.33,79.35,255363.0,70.098,70.1069,70.0186,70.0363,255363.0
2021-07-09 11:00:00,79.35,79.39,79.34,79.34,319085.0,70.0363,70.0716,70.0274,70.0274,319085.0
2021-07-09 11:05:00,79.34,79.39,79.34,79.38,569884.0,70.0274,70.0716,70.0274,70.0627,569884.0
2021-07-09 11:10:00,79.38,79.39,79.35,79.37,228885.0,70.0627,70.0716,70.0363,70.0539,228885.0
2021-07-09 11:15:00,79.36,79.37,79.34,79.36,280697.0,70.0451,70.0539,70.0274,70.0451,280697.0
2021-07-09 11:20:00,79.36,79.37,79.33,79.33,204307.0,70.0451,70.0539,70.0186,70.0186,204307.0
2021-07-09 11:25:00,79.33,79.35,79.28,79.3,667013.0,70.0186,70.0363,69.9745,69.9921,667013.0
2021-07-09 11:30:00,79.3,79.43,79.29,79.41,282514.0,69.9921,70.1069,69.9833,70.0892,282514.0
2021-07-09 11:35:00,79.41,79.42,79.39,79.41,178307.0,70.0892,70.098,70.0716,70.0892,178307.0
2021-07-09 11:40:00,79.41,79.45,79.4,79.44,204540.0,70.0892,70.1245,70.0804,70.1157,204540.0
2021-07-09 11:45:00,79.44,79.46,79.41,79.42,228312.0,70.1157,70.1333,70.0892,70.098,228312.0
2021-07-09 11:50:00,79.42,79.44,79.42,79.42,114086.0,70.098,70.1157,70.098,70.098,114086.0
2021-07-09 11:55:00,79.43,79.44,79.39,79.4,305046.0,70.1069,70.1157,70.0716,70.0804,305046.0
2021-07-09 12:00:00,79.41,79.43,79.4,79.42,176878.0,70.0892,70.1069,70.0804,70.098,176878.0
2021-07-09 12:05:00,79.42,79.45,79.42,79.45,213601.0,70.098,70.1245,70.098,70.1245,213601.0
2021-07-09 12:10:00,79.45,79.46,79.44,79.46,203728.0,70.1245,70.1333,70.1157,70.1333,203728.0
2021-07-09 12:15:00,79.46,79.49,79.46,79.47,356099.0,70.1333,70.1598,70.1333,70.1422,356099.0
2021-07-09 12:20:00,79.48,79.48,79.43,79.44,273440.0,70.151,70.151,70.1069,70.1157,273440.0
2021-07-09 12:25:00,79.45,79.46,79.44,79.44,101813.0,70.1245,70.1333,70.1157,70.1157,101813.0
2021-07-09 12:30:00,79.45,79.45,79.44,79.44,82859.0,70.1245,70.1245,70.1157,70.1157,82859.0
2021-07-09 12:35:00,79.44,79.45,79.43,79.44,352981.0,70.1157,70.1245,70.1069,70.1157,352981.0
2021-07-09 12:40:00,79.44,79.47,79.44,79.47,134466.0,70.1157,70.1422,70.1157,70.1422,134466.0
2021-07-09 12:45:00,79.47,79.47,79.44,79.44,231497.0,70.1422,70.1422,70.1157,70.1157,231497.0
2021-07-09 12:50:00,79.45,79.45,79.42,79.42,227210.0,70.1245,70.1245,70.098,70.098,227210.0
2021-07-09 12:55:00,79.43,79.44,79.42,79.44,131759.0,70.1069,70.1157,70.098,70.1157,131759.0
2021-07-09 13:00:00,79.44,79.45,79.42,79.44,145705.0,70.1157,70.1245,70.098,70.1157,145705.0
2021-07-09 13:05:00,79.45,79.45,79.41,79.42,146791.0,70.1245,70.1245,70.0892,70.098,146791.0
2021-07-09 13:10:00,79.42,79.44,79.42,79.44,80673.0,70.098,70.1157,70.098,70.1157,80673.0
2021-07-09 13:15:00,79.44,79.44,79.42,79.43,80354.0,70.1157,70.1157,70.098,70.1069,80354.0
2021-07-09 13:20:00,79.44,79.44,79.42,79.44,145998.0,70.1157,70.1157,70.098,70.1157,145998.0
2021-07-09 13:25:00,79.44,79.44,79.43,79.44,47615.0,70.1157,70.1157,70.1069,70.1157,47615.0
2021-07-09 13:30:00,79.44,79.45,79.43,79.44,192225.0,70.1157,70.1245,70.1069,70.1157,192225.0
2021-07-09 13:35:00,79.44,79.45,79.43,79.44,117668.0,70.1157,70.1245,70.1069,70.1157,117668.0
2021-07-09 13:40:00,79.45,79.46,79.44,79.46,132701.0,70.1245,70.1333,70.1157,70.1333,132701.0
2021-07-09 13:45:00,79.45,79.46,79.45,79.45,37656.0,70.1245,70.1333,70.1245,70.1245,37656.0
2021-07-09 13:50:00,79.45,79.46,79.44,79.45,195032.0,70.1245,70.1333,70.1157,70.1245,195032.0
2021-07-09 13:55:00,79.45,79.46,79.44,79.45,227188.0,70.1245,70.1333,70.1157,70.1245,227188.0
2021-07-09 14:00:00,79.46,79.47,79.45,79.45,57317.0,70.1333,70.1422,70.1245,70.1245,57317.0
2021-07-09 14:05:00,79.45,79.48,79.45,79.48,112106.0,70.1245,70.151,70.1245,70.151,112106.0
2021-07-09 14:10:00,79.48,79.49,79.47,79.49,82713.0,70.151,70.1598,70.1422,70.1598,82713.0
2021-07-09 14:15:00,79.48,79.51,79.48,79.5,158054.0,70.151,70.1775,70.151,70.1687,158054.0
2021-07-09 14:20:00,79.51,79.51,79.5,79.51,55593.0,70.1775,70.1775,70.1687,70.1775,55593.0
2021-07-09 14:25:00,79.51,79.52,79.5,79.52,183004.0,70.1775,70.1863,70.1687,70.1863,183004.0
2021-07-09 14:30:00,79.51,79.52,79.5,79.52,219641.0,70.1775,70.1863,70.1687,70.1863,219641.0
2021-07-09 14:35:00,79.52,79.55,79.51,79.55,156873.0,70.1863,70.2128,70.1775,70.2128,156873.0
2021-07-09 14:40:00,79.54,79.55,79.53,79.55,162665.0,70.204,70.2128,70.1951,70.2128,162665.0
2021-07-09 14:45:00,79.55,79.55,79.54,79.55,40868.0,70.2128,70.2128,70.204,70.2128,40868.0
2021-07-09 14:50:00,79.55,79.56,79.54,79.56,165238.0,70.2128,70.2216,70.204,70.2216,165238.0
2021-07-09 14:55:00,79.56,79.57,79.54,79.57,253977.0,70.2216,70.2304,70.204,70.2304,253977.0
2021-07-09 15:00:00,79.56,79.57,79.54,79.54,146280.0,70.2216,70.2304,70.204,70.204,146280.0
2021-07-09 15:05:00,79.55,79.56,79.54,79.55,138438.0,70.2128,70.2216,70.204,70.2128,138438.0
2021-07-09 15:10:00,79.56,79.56,79.54,79.54,165374.0,70.2216,70.2216,70.204,70.204,165374.0
2021-07-09 15:15:00,79.55,79.57,79.54,79.56,173087.0,70.2128,70.2304,70.204,70.2216,173087.0
2021-07-09 15:20:00,79.56,79.56,79.54,79.55,170199.0,70.2216,70.2216,70.204,70.2128,170199.0
2021-07-09 15:25:00,79.55,79.55,79.54,79.54,151286.0,70.2128,70.2128,70.204,70.204,151286.0
2021-07-09 15:30:00,79.54,79.55,79.52,79.53,366376.0,70.204,70.2128,70.1863,70.1951,366376.0
2021-07-09 15:35:00,79.53,79.54,79.52,79.53,311188.0,70.1951,70.204,70.1863,70.1951,311188.0
2021-07-09 15:40:00,79.53,79.55,79.52,79.53,1136724.0,70.1951,70.2128,70.1863,70.1951,1136724.0
2021-07-09 15:45:00,79.53,79.55,79.52,79.54,385696.0,70.1951,70.2128,70.1863,70.204,385696.0
2021-07-09 15:50:00,79.53,79.55,79.52,79.54,1141585.0,70.1951,70.2128,70.1863,70.204,1141585.0
2021-07-09 15:55:00,79.54,79.61,79.52,79.56,2633658.0,70.204,70.2657,70.1863,70.2216,2633658.0
2021-07-12 09:30:00,79.58,79.6,79.51,79.57,415270.0,70.2393,70.2569,70.1775,70.2304,415270.0
2021-07-12 09:35:00,79.58,79.66,79.56,79.61,92834.0,70.2393,70.3099,70.2216,70.2657,92834.0
2021-07-12 09:40:00,79.62,79.68,79.59,79.68,120700.0,70.2746,70.3275,70.2481,70.3275,120700.0
2021-07-12 09:45:00,79.68,79.74,79.67,79.71,137242.0,70.3275,70.3805,70.3187,70.354,137242.0
2021-07-12 09:50:00,79.71,79.76,79.68,79.75,293663.0,70.354,70.3981,70.3275,70.3893,293663.0
2021-07-12 09:55:00,79.74,79.78,79.73,79.78,98568.0,70.3805,70.4158,70.3717,70.4158,98568.0
2021-07-12 10:00:00,79.78,79.81,79.74,79.79,139713.0,70.4158,70.4423,70.3805,70.4246,139713.0
2021-07-12 10:05:00,79.79,79.85,79.77,79.82,345117.0,70.4246,70.4776,70.407,70.4511,345117.0
2021-07-12 10:10:00,79.82,79.85,79.75,79.78,318214.0,70.4511,70.4776,70.3893,70.4158,318214.0
2021-07-12 10:15:00,79.78,79.83,79.77,79.82,157606.0,70.4158,70.4599,70.407,70.4511,157606.0
2021-07-12 10:20:00,79.82,79.85,79.78,79.82,155961.0,70.4511,70.4776,70.4158,70.4511,155961.0
2021-07-12 10:25:00,79.82,79.85,79.8,79.84,55978.0,70.4511,70.4776,70.4334,70.4687,55978.0
2021-07-12 10:30:00,79.85,79.92,79.85,79.88,385201.0,70.4776,70.5394,70.4776,70.504,385201.0
2021-07-12 10:35:00,79.89,79.93,79.88,79.92,312663.0,70.5129,70.5482,70.504,70.5394,312663.0
2021-07-12 10:40:00,79.92,79.94,79.91,79.93,181495.0,70.5394,70.557,70.5305,70.5482,181495.0
2021-07-12 10:45:00,79.93,79.94,79.85,79.86,297991.0,70.5482,70.557,70.4776,70.4864,297991.0
2021-07-12 10:50:00,79.87,79.89,79.84,79.86,350308.0,70.4952,70.5129,70.4687,70.4864,350308.0
2021-07-12 10:55:00,79.85,79.87,79.83,79.84,329659.0,70.4776,70.4952,70.4599,70.4687,329659.0
2021-07-12 11:00:00,79.85,79.85,79.8,79.83,77818.0,70.4776,70.4776,70.4334,70.4599,77818.0
2021-07-12 11:05:00,79.83,79.87,79.83,79.85,88573.0,70.4599,70.4952,70.4599,70.4776,88573.0
2021-07-12 11:10:00,79.84,79.87,79.84,79.87,59057.0,70.4687,70.4952,70.4687,70.4952,59057.0
2021-07-12 11:15:00,79.87,79.88,79.84,79.86,49313.0,70.4952,70.504,70.4687,70.4864,49313.0
2021-07-12 11:20:00,79.85,79.89,79.85,79.89,104153.0,70.4776,70.5129,70.4776,70.5129,104153.0
2021-07-12 11:25:00,79.88,79.91,79.87,79.89,140622.0,70.504,70.5305,70.4952,70.5129,140622.0
2021-07-12 11:30:00,79.89,79.89,79.8,79.8,228092.0,70.5129,70.5129,70.4334,70.4334,228092.0
2021-07-12 11:35:00,79.81,79.83,79.78,79.8,168011.0,70.4423,70.4599,70.4158,70.4334,168011.0
2021-07-12 11:40:00,79.8,79.8,79.76,79.79,124369.0,70.4334,70.4334,70.3981,70.4246,124369.0
2021-07-12 11:45:00,79.79,79.81,79.79,79.8,254131.0,70.4246,70.4423,70.4246,70.4334,254131.0
2021-07-12 11:50:00,79.8,79.81,79.78,79.81,61559.0,70.4334,70.4423,70.4158,70.4423,61559.0
2021-07-12 11:55:00,79.81,79.84,79.8,79.84,192687.0,70.4423,70.4687,70.4334,70.4687,192687.0
2021-07-12 12:00:00,79.85,79.88,79.84,79.88,77552.0,70.4776,70.504,70.4687,70.504,77552.0
2021-07-12 12:05:00,79.88,79.89,79.86,79.87,88495.0,70.504,70.5129,70.4864,70.4952,88495.0
2021-07-12 12:10:00,79.88,79.88,79.86,79.87,96358.0,70.504,70.504,70.4864,70.4952,96358.0
2021-07-12 12:15:00,79.87,79.89,79.86,79.88,44794.0,70.4952,70.5129,70.4864,70.504,44794.0
2021-07-12 12:20:00,79.87,79.89,79.84,79.85,269305.0,70.4952,70.5129,70.4687,70.4776,269305.0
2021-07-12 12:25:00,79.85,79.86,79.83,79.86,141990.0,70.4776,70.4864,70.4599,70.4864,141990.0
2021-07-12 12:30:00,79.86,79.89,79.86,79.88,123556.0,70.4864,70.5129,70.4864,70.504,123556.0
2021-07-12 12:35:00,79.88,79.88,79.85,79.86,23663.0,70.504,70.504,70.4776,70.4864,23663.0
2021-07-12 12:40:00,79.85,79.86,79.84,79.84,10571.0,70.4776,70.4864,70.4687,70.4687,10571.0
2021-07-12 12:45:00,79.84,79.86,79.84,79.86,18279.0,70.4687,70.4864,70.4687,70.4864,18279.0
2021-07-12 12:50:00,79.86,79.86,79.83,79.84,54727.0,70.4864,70.4864,70.4599,70.4687,54727.0
2021-07-12 12:55:00,79.84,79.85,79.82,79.84,30878.0,70.4687,70.4776,70.4511,70.4687,30878.0
2021-07-12 13:00:00,79.84,79.87,79.83,79.86,48355.0,70.4687,70.4952,70.4599,70.4864,48355.0
2021-07-12 13:05:00,79.86,79.88,79.84,79.86,40992.0,70.4864,70.504,70.4687,70.4864,40992.0
2021-07-12 13:10:00,79.86,79.86,79.84,79.85,14719.0,70.4864,70.4864,70.4687,70.4776,14719.0
2021-07-12 13:15:00,79.84,79.85,79.82,79.84,20963.0,70.4687,70.4776,70.4511,70.4687,20963.0
2021-07-12 13:20:00,79.84,79.85,79.84,79.84,9618.0,70.4687,70.4776,70.4687,70.4687,9618.0
2021-07-12 13:25:00,79.84,79.86,79.84,79.86,12823.0,70.4687,70.4864,70.4687,70.4864,12823.0
2021-07-12 13:30:00,79.86,79.87,79.85,79.86,14640.0,70.4864,70.4952,70.4776,70.4864,14640.0
2021-07-12 13:35:00,79.85,79.87,79.85,79.86,21691.0,70.4776,70.4952,70.4776,70.4864,21691.0
2021-07-12 13:40:00,79.86,79.87,79.84,79.84,81581.0,70.4864,70.4952,70.4687,70.4687,81581.0
2021-07-12 13:45:00,79.85,79.85,79.82,79.82,21928.0,70.4776,70.4776,70.4511,70.4511,21928.0
2021-07-12 13:50:00,79.82,79.84,79.82,79.84,52476.0,70.4511,70.4687,70.4511,70.4687,52476.0
2021-07-12 13:55:00,79.84,79.85,79.83,79.85,36433.0,70.4687,70.4776,70.4599,70.4776,36433.0
2021-07-12 14:00:00,79.85,79.86,79.84,79.84,27417.0,70.4776,70.4864,70.4687,70.4687,27417.0
2021-07-12 14:05:00,79.84,79.86,79.84,79.85,50529.0,70.4687,70.4864,70.4687,70.4776,50529.0
2021-07-12 14:10:00,79.86,79.86,79.84,79.84,10802.0,70.4864,70.4864,70.4687,70.4687,10802.0
2021-07-12 14:15:00,79.85,79.85,79.84,79.85,25021.0,70.4776,70.4776,70.4687,70.4776,25021.0
2021-07-12 14:20:00,79.85,79.88,79.84,79.88,31016.0,70.4776,70.504,70.4687,70.504,31016.0
2021-07-12 14:25:00,79.88,79.88,79.86,79.88,26439.0,70.504,70.504,70.4864,70.504,26439.0
2021-07-12 14:30:00,79.88,79.9,79.87,79.89,47053.0,70.504,70.5217,70.4952,70.5129,47053.0
2021-07-12 14:35:00,79.9,79.9,79.87,79.87,53288.0,70.5217,70.5217,70.4952,70.4952,53288.0
2021-07-12 14:40:00,79.88,79.88,79.86,79.86,34722.0,70.504,70.504,70.4864,70.4864,34722.0
2021-07-12 14:45:00,79.87,79.87,79.84,79.84,77536.0,70.4952,70.4952,70.4687,70.4687,77536.0
2021-07-12 14:50:00,79.85,79.87,79.84,79.86,177195.0,70.4776,70.4952,70.4687,70.4864,177195.0
2021-07-12 14:55:00,79.87,79.88,79.86,79.87,52877.0,70.4952,70.504,70.4864,70.4952,52877.0
2021-07-12 15:00:00,79.87,79.88,79.85,79.85,48756.0,70.4952,70.504,70.4776,70.4776,48756.0
2021-07-12 15:05:00,79.86,79.88,79.85,79.88,104360.0,70.4864,70.504,70.4776,70.504,104360.0
2021-07-12 15:10:00,79.87,79.89,79.86,79.86,38280.0,70.4952,70.5129,70.4864,70.4864,38280.0
2021-07-12 15:15:00,79.86,79.89,79.85,79.88,321473.0,70.4864,70.5129,70.4776,70.504,321473.0
2021-07-12 15:20:00,79.88,79.9,79.87,79.89,44900.0,70.504,70.5217,70.4952,70.5129,44900.0
2021-07-12 15:25:00,79.9,79.91,79.89,79.91,90009.0,70.5217,70.5305,70.5129,70.5305,90009.0
2021-07-12 15:30:00,79.91,79.92,79.9,79.91,76131.0,70.5305,70.5394,70.5217,70.5305,76131.0
2021-07-12 15:35:00,79.91,79.92,79.89,79.9,116516.0,70.5305,70.5394,70.5129,70.5217,116516.0
2021-07-12 15:40:00,79.9,79.91,79.89,79.89,74968.0,70.5217,70.5305,70.5129,70.5129,74968.0
2021-07-12 15:45:00,79.89,79.9,79.86,79.9,361940.0,70.5129,70.5217,70.4864,70.5217,361940.0
2021-07-12 15:50:00,79.9,79.92,79.87,79.89,657045.0,70.5217,70.5394,70.4952,70.5129,657045.0
2021-07-12 15:55:00,79.89,79.93,79.85,79.92,1115981.0,70.5129,70.5482,70.4776,70.5394,1115981.0
2021-07-13 09:30:00,79.61,79.67,79.61,79.65,435954.0,70.2657,70.3187,70.2657,70.301,435954.0
2021-07-13 09:35:00,79.65,79.69,79.62,79.69,129921.0,70.301,70.3364,70.2746,70.3364,129921.0
2021-07-13 09:40:00,79.69,79.72,79.65,79.67,131551.0,70.3364,70.3628,70.301,70.3187,131551.0
2021-07-13 09:45:00,79.67,79.76,79.64,79.75,534508.0,70.3187,70.3981,70.2922,70.3893,534508.0
2021-07-13 09:50:00,79.76,79.79,79.73,79.76,210922.0,70.3981,70.4246,70.3717,70.3981,210922.0
2021-07-13 09:55:00,79.76,79.77,79.69,79.69,119632.0,70.3981,70.407,70.3364,70.3364,119632.0
2021-07-13 10:00:00,79.7,79.7,79.63,79.64,122202.0,70.3452,70.3452,70.2834,70.2922,122202.0
2021-07-13 10:05:00,79.64,79.68,79.61,79.65,77062.0,70.2922,70.3275,70.2657,70.301,77062.0
2021-07-13 10:10:00,79.65,79.68,79.63,79.64,67814.0,70.301,70.3275,70.2834,70.2922,67814.0
2021-07-13 10:15:00,79.64,79.7,79.64,79.7,134806.0,70.2922,70.3452,70.2922,70.3452,134806.0
2021-07-13 10:20:00,79.71,79.72,79.66,79.7,83754.0,70.354,70.3628,70.3099,70.3452,83754.0
2021-07-13 10:25:00,79.7,79.72,79.67,79.71,315962.0,70.3452,70.3628,70.3187,70.354,315962.0
2021-07-13 10:30:00,79.72,79.72,79.67,79.67,292838.0,70.3628,70.3628,70.3187,70.3187,292838.0
2021-07-13 10:35:00,79.68,79.69,79.64,79.68,201438.0,70.3275,70.3364,70.2922,70.3275,201438.0
2021-07-13 10:40:00,79.68,79.68,79.59,79.6,131324.0,70.3275,70.3275,70.2481,70.2569,131324.0
2021-07-13 10:45:00,79.61,79.62,79.58,79.58,265403.0,70.2657,70.2746,70.2393,70.2393,265403.0
2021-07-13 10:50:00,79.58,79.6,79.55,79.56,448973.0,70.2393,70.2569,70.2128,70.2216,448973.0
2021-07-13 10:55:00,79.56,79.63,79.56,79.58,84056.0,70.2216,70.2834,70.2216,70.2393,84056.0
2021-07-13 11:00:00,79.58,79.6,79.56,79.56,89854.0,70.2393,70.2569,70.2216,70.2216,89854.0
2021-07-13 11:05:00,79.57,79.61,79.56,79.6,38652.0,70.2304,70.2657,70.2216,70.2569,38652.0
2021-07-13 11:10:00,79.6,79.62,79.59,79.62,87171.0,70.2569,70.2746,70.2481,70.2746,87171.0
2021-07-13 11:15:00,79.61,79.62,79.58,79.6,133770.0,70.2657,70.2746,70.2393,70.2569,133770.0
2021-07-13 11:20:00,79.6,79.65,79.59,79.64,79084.0,70.2569,70.301,70.2481,70.2922,79084.0
2021-07-13 11:25:00,79.64,79.66,79.63,79.64,53694.0,70.2922,70.3099,70.2834,70.2922,53694.0
2021-07-13 11:30:00,79.65,79.67,79.62,79.67,461134.0,70.301,70.3187,70.2746,70.3187,461134.0
2021-07-13 11:35:00,79.67,79.71,79.66,79.7,353303.0,70.3187,70.354,70.3099,70.3452,353303.0
2021-07-13 11:40:00,79.7,79.71,79.68,79.68,61482.0,70.3452,70.354,70.3275,70.3275,61482.0
2021-07-13 11:45:00,79.69,79.71,79.68,79.7,69101.0,70.3364,70.354,70.3275,70.3452,69101.0
2021-07-13 11:50:00,79.71,79.72,79.7,79.71,102422.0,70.354,70.3628,70.3452,70.354,102422.0
2021-07-13 11:55:00,79.72,79.72,79.69,79.7,59540.0,70.3628,70.3628,70.3364,70.3452,59540.0
2021-07-13 12:00:00,79.7,79.72,79.7,79.7,29081.0,70.3452,70.3628,70.3452,70.3452,29081.0
2021-07-13 12:05:00,79.7,79.71,79.68,79.7,47303.0,70.3452,70.354,70.3275,70.3452,47303.0
2021-07-13 12:10:00,79.7,79.71,79.7,79.71,32015.0,70.3452,70.354,70.3452,70.354,32015.0
2021-07-13 12:15:00,79.7,79.71,79.69,79.71,44819.0,70.3452,70.354,70.3364,70.354,44819.0
2021-07-13 12:20:00,79.71,79.72,79.7,79.71,88396.0,70.354,70.3628,70.3452,70.354,88396.0
2021-07-13 12:25:00,79.71,79.71,79.69,79.71,50111.0,70.354,70.354,70.3364,70.354,50111.0
2021-07-13 12:30:00,79.7,79.71,79.69,79.7,114918.0,70.3452,70.354,70.3364,70.3452,114918.0
2021-07-13 12:35:00,79.7,79.72,79.69,79.7,237452.0,70.3452,70.3628,70.3364,70.3452,237452.0
2021-07-13 12:40:00,79.7,79.71,79.69,79.69,183752.0,70.3452,70.354,70.3364,70.3364,183752.0
2021-07-13 12:45:00,79.69,79.7,79.68,79.7,131541.0,70.3364,70.3452,70.3275,70.3452,131541.0
2021-07-13 12:50:00,79.69,79.7,79.68,79.69,48071.0,70.3364,70.3452,70.3275,70.3364,48071.0
2021-07-13 12:55:00,79.69,79.69,79.66,79.67,30730.0,70.3364,70.3364,70.3099,70.3187,30730.0
2021-07-13 13:00:00,79.67,79.68,79.62,79.62,49051.0,70.3187,70.3275,70.2746,70.2746,49051.0
2021-07-13 13:05:00,79.62,79.63,79.59,79.61,75289.0,70.2746,70.2834,70.2481,70.2657,75289.0
2021-07-13 13:10:00,79.61,79.61,79.53,79.54,107070.0,70.2657,70.2657,70.1951,70.204,107070.0
2021-07-13 13:15:00,79.54,79.56,79.44,79.45,144173.0,70.204,70.2216,70.1157,70.1245,144173.0
2021-07-13 13:20:00,79.45,79.56,79.45,79.53,119489.0,70.1245,70.2216,70.1245,70.1951,119489.0
2021-07-13 13:25:00,79.53,79.53,79.49,79.52,126297.0,70.1951,70.1951,70.1598,70.1863,126297.0
2021-07-13 13:30:00,79.52,79.52,79.49,79.5,37138.0,70.1863,70.1863,70.1598,70.1687,37138.0
2021-07-13 13:35:00,79.5,79.51,79.45,79.48,166512.0,70.1687,70.1775,70.1245,70.151,166512.0
2021-07-13 13:40:00,79.48,79.51,79.43,79.48,122852.0,70.151,70.1775,70.1069,70.151,122852.0
2021-07-13 13:45:00,79.47,79.5,79.45,79.48,74540.0,70.1422,70.1687,70.1245,70.151,74540.0
2021-07-13 13:50:00,79.47,79.48,79.45,79.46,97658.0,70.1422,70.151,70.1245,70.1333,97658.0
2021-07-13 13:55:00,79.46,79.49,79.46,79.47,136753.0,70.1333,70.1598,70.1333,70.1422,136753.0
2021-07-13 14:00:00,79.47,79.47,79.36,79.37,364973.0,70.1422,70.1422,70.0451,70.0539,364973.0
2021-07-13 14:05:00,79.37,79.43,79.37,79.42,145924.0,70.0539,70.1069,70.0539,70.098,145924.0
2021-07-13 14:10:00,79.43,79.45,79.42,79.45,257718.0,70.1069,70.1245,70.098,70.1245,257718.0
2021-07-13 14:15:00,79.45,79.45,79.4,79.42,385101.0,70.1245,70.1245,70.0804,70.098,385101.0
2021-07-13 14:20:00,79.42,79.44,79.39,79.43,186437.0,70.098,70.1157,70.0716,70.1069,186437.0
2021-07-13 14:25:00,79.43,79.48,79.43,79.46,185433.0,70.1069,70.151,70.1069,70.1333,185433.0
2021-07-13 14:30:00,79.46,79.47,79.43,79.45,195993.0,70.1333,70.1422,70.1069,70.1245,195993.0
2021-07-13 14:35:00,79.46,79.46,79.44,79.45,115320.0,70.1333,70.1333,70.1157,70.1245,115320.0
2021-07-13 14:40:00,79.45,79.46,79.39,79.4,262150.0,70.1245,70.1333,70.0716,70.0804,262150.0
2021-07-13 14:45:00,79.39,79.43,79.38,79.43,74587.0,70.0716,70.1069,70.0627,70.1069,74587.0
2021-07-13 14:50:00,79.42,79.45,79.41,79.43,40532.0,70.098,70.1245,70.0892,70.1069,40532.0
2021-07-13 14:55:00,79.44,79.47,79.42,79.47,61151.0,70.1157,70.1422,70.098,70.1422,61151.0
2021-07-13 15:00:00,79.46,79.47,79.45,79.46,97907.0,70.1333,70.1422,70.1245,70.1333,97907.0
2021-07-13 15:05:00,79.47,79.49,79.43,79.44,296583.0,70.1422,70.1598,70.1069,70.1157,296583.0
2021-07-13 15:10:00,79.44,79.45,79.4,79.43,101193.0,70.1157,70.1245,70.0804,70.1069,101193.0
2021-07-13 15:15:00,79.43,79.45,79.4,79.44,147732.0,70.1069,70.1245,70.0804,70.1157,147732.0
2021-07-13 15:20:00,79.43,79.45,79.41,79.42,70151.0,70.1069,70.1245,70.0892,70.098,70151.0
2021-07-13 15:25:00,79.42,79.45,79.41,79.44,89290.0,70.098,70.1245,70.0892,70.1157,89290.0
2021-07-13 15:30:00,79.43,79.45,79.4,79.44,161864.0,70.1069,70.1245,70.0804,70.1157,161864.0
2021-07-13 15:35:00,79.45,79.46,79.41,79.45,182561.0,70.1245,70.1333,70.0892,70.1245,182561.0
2021-07-13 15:40:00,79.45,79.49,79.43,79.48,252612.0,70.1245,70.1598,70.1069,70.151,252612.0
2021-07-13 15:45:00,79.48,79.49,79.43,79.44,172848.0,70.151,70.1598,70.1069,70.1157,172848.0
2021-07-13 15:50:00,79.43,79.45,79.38,79.41,414847.0,70.1069,70.1245,70.0627,70.0892,414847.0
2021-07-13 15:55:00,79.41,79.5,79.4,79.49,1526712.0,70.0892,70.1687,70.0804,70.1598,1526712.0
2021-07-14 09:30:00,79.82,79.82,79.74,79.77,282803.0,70.4511,70.4511,70.3805,70.407,282803.0
2021-07-14 09:35:00,79.78,79.81,79.76,79.78,121867.0,70.4158,70.4423,70.3981,70.4158,121867.0
2021-07-14 09:40:00,79.78,79.83,79.78,79.8,120407.0,70.4158,70.4599,70.4158,70.4334,120407.0
2021-07-14 09:45:00,79.81,79.82,79.73,79.76,248916.0,70.4423,70.4511,70.3717,70.3981,248916.0
2021-07-14 09:50:00,79.76,79.8,79.74,79.75,446088.0,70.3981,70.4334,70.3805,70.3893,446088.0
2021-07-14 09:55:00,79.76,79.78,79.73,79.73,75208.0,70.3981,70.4158,70.3717,70.3717,75208.0
2021-07-14 10:00:00,79.74,79.76,79.7,79.72,159884.0,70.3805,70.3981,70.3452,70.3628,159884.0
2021-07-14 10:05:00,79.72,79.74,79.69,79.73,80743.0,70.3628,70.3805,70.3364,70.3717,80743.0
2021-07-14 10:10:00,79.73,79.76,79.72,79.75,58042.0,70.3717,70.3981,70.3628,70.3893,58042.0
2021-07-14 10:15:00,79.76,79.81,79.75,79.81,137178.0,70.3981,70.4423,70.3893,70.4423,137178.0
2021-07-14 10:20:00,79.8,79.84,79.79,79.81,78856.0,70.4334,70.4687,70.4246,70.4423,78856.0
2021-07-14 10:25:00,79.81,79.82,79.73,79.74,139100.0,70.4423,70.4511,70.3717,70.3805,139100.0
2021-07-14 10:30:00,79.75,79.79,79.74,79.76,235197.0,70.3893,70.4246,70.3805,70.3981,235197.0
2021-07-14 10:35:00,79.76,79.77,79.72,79.73,161925.0,70.3981,70.407,70.3628,70.3717,161925.0
2021-07-14 10:40:00,79.74,79.77,79.73,79.73,343949.0,70.3805,70.407,70.3717,70.3717,343949.0
2021-07-14 10:45:00,79.74,79.8,79.72,79.79,264288.0,70.3805,70.4334,70.3628,70.4246,264288.0
2021-07-14 10:50:00,79.79,79.82,79.78,79.8,114897.0,70.4246,70.4511,70.4158,70.4334,114897.0
2021-07-14 10:55:00,79.79,79.79,79.76,79.76,100536.0,70.4246,70.4246,70.3981,70.3981,100536.0
2021-07-14 11:00:00,79.76,79.76,79.71,79.74,193584.0,70.3981,70.3981,70.354,70.3805,193584.0
2021-07-14 11:05:00,79.73,79.73,79.69,79.69,323076.0,70.3717,70.3717,70.3364,70.3364,323076.0
2021-07-14 11:10:00,79.69,79.75,79.68,79.75,153051.0,70.3364,70.3893,70.3275,70.3893,153051.0
2021-07-14 11:15:00,79.74,79.76,79.72,79.75,68207.0,70.3805,70.3981,70.3628,70.3893,68207.0
2021-07-14 11:20:00,79.75,79.79,79.75,79.78,94113.0,70.3893,70.4246,70.3893,70.4158,94113.0
2021-07-14 11:25:00,79.78,79.78,79.69,79.73,973495.0,70.4158,70.4158,70.3364,70.3717,973495.0
2021-07-14 11:30:00,79.73,79.74,79.7,79.7,245855.0,70.3717,70.3805,70.3452,70.3452,245855.0
2021-07-14 11:35:00,79.7,79.73,79.68,79.7,234999.0,70.3452,70.3717,70.3275,70.3452,234999.0
2021-07-14 11:40:00,79.7,79.7,79.63,79.66,382274.0,70.3452,70.3452,70.2834,70.3099,382274.0
2021-07-14 11:45:00,79.66,79.67,79.62,79.62,105204.0,70.3099,70.3187,70.2746,70.2746,105204.0
2021-07-14 11:50:00,79.62,79.62,79.58,79.59,200561.0,70.2746,70.2746,70.2393,70.2481,200561.0
2021-07-14 11:55:00,79.59,79.6,79.56,79.58,65203.0,70.2481,70.2569,70.2216,70.2393,65203.0
2021-07-14 12:00:00,79.58,79.68,79.57,79.67,92541.0,70.2393,70.3275,70.2304,70.3187,92541.0
2021-07-14 12:05:00,79.67,79.7,79.67,79.68,139835.0,70.3187,70.3452,70.3187,70.3275,139835.0
2021-07-14 12:10:00,79.67,79.68,79.66,79.66,54498.0,70.3187,70.3275,70.3099,70.3099,54498.0
2021-07-14 12:15:00,79.65,79.7,79.65,79.69,38787.0,70.301,70.3452,70.301,70.3364,38787.0
2021-07-14 12:20:00,79.7,79.71,79.68,79.71,26629.0,70.3452,70.354,70.3275,70.354,26629.0
2021-07-14 12:25:00,79.71,79.75,79.7,79.74,171047.0,70.354,70.3893,70.3452,70.3805,171047.0
2021-07-14 12:30:00,79.74,79.76,79.73,79.75,49461.0,70.3805,70.3981,70.3717,70.3893,49461.0
2021-07-14 12:35:00,79.76,79.78,79.75,79.78,60908.0,70.3981,70.4158,70.3893,70.4158,60908.0
2021-07-14 12:40:00,79.78,79.8,79.77,79.79,117748.0,70.4158,70.4334,70.407,70.4246,117748.0
2021-07-14 12:45:00,79.79,79.79,79.74,79.75,182749.0,70.4246,70.4246,70.3805,70.3893,182749.0
2021-07-14 12:50:00,79.75,79.78,79.73,79.77,54931.0,70.3893,70.4158,70.3717,70.407,54931.0
2021-07-14 12:55:00,79.77,79.77,79.74,79.77,41140.0,70.407,70.407,70.3805,70.407,41140.0
2021-07-14 13:00:00,79.77,79.8,79.75,79.78,79883.0,70.407,70.4334,70.3893,70.4158,79883.0
2021-07-14 13:05:00,79.77,79.77,79.71,79.71,58819.0,70.407,70.407,70.354,70.354,58819.0
2021-07-14 13:10:00,79.71,79.72,79.67,79.7,134967.0,70.354,70.3628,70.3187,70.3452,134967.0
2021-07-14 13:15:00,79.71,79.71,79.66,79.67,93228.0,70.354,70.354,70.3099,70.3187,93228.0
2021-07-14 13:20:00,79.66,79.68,79.64,79.68,37562.0,70.3099,70.3275,70.2922,70.3275,37562.0
2021-07-14 13:25:00,79.67,79.68,79.65,79.67,59025.0,70.3187,70.3275,70.301,70.3187,59025.0
2021-07-14 13:30:00,79.67,79.72,79.67,79.72,44879.0,70.3187,70.3628,70.3187,70.3628,44879.0
2021-07-14 13:35:00,79.72,79.76,79.71,79.75,35059.0,70.3628,70.3981,70.354,70.3893,35059.0
2021-07-14 13:40:00,79.76,79.78,79.75,79.77,143971.0,70.3981,70.4158,70.3893,70.407,143971.0
2021-07-14 13:45:00,79.78,79.78,79.75,79.75,52091.0,70.4158,70.4158,70.3893,70.3893,52091.0
2021-07-14 13:50:00,79.76,79.76,79.72,79.75,58340.0,70.3981,70.3981,70.3628,70.3893,58340.0
2021-07-14 13:55:00,79.76,79.76,79.73,79.74,135361.0,70.3981,70.3981,70.3717,70.3805,135361.0
2021-07-14 14:00:00,79.74,79.77,79.73,79.75,141770.0,70.3805,70.407,70.3717,70.3893,141770.0
2021-07-14 14:05:00,79.75,79.75,79.71,79.72,59858.0,70.3893,70.3893,70.354,70.3628,59858.0
2021-07-14 14:10:00,79.72,79.76,79.71,79.75,37422.0,70.3628,70.3981,70.354,70.3893,37422.0
2021-07-14 14:15:00,79.76,79.79,79.75,79.77,110800.0,70.3981,70.4246,70.3893,70.407,110800.0
2021-07-14 14:20:00,79.78,79.8,79.77,79.78,27499.0,70.4158,70.4334,70.407,70.4158,27499.0
2021-07-14 14:25:00,79.79,79.8,79.76,79.77,47599.0,70.4246,70.4334,70.3981,70.407,47599.0
2021-07-14 14:30:00,79.77,79.78,79.75,79.76,101240.0,70.407,70.4158,70.3893,70.3981,101240.0
2021-07-14 14:35:00,79.76,79.78,79.75,79.76,48577.0,70.3981,70.4158,70.3893,70.3981,48577.0
2021-07-14 14:40:00,79.76,79.77,79.74,79.75,67946.0,70.3981,70.407,70.3805,70.3893,67946.0
2021-07-14 14:45:00,79.76,79.77,79.74,79.74,13226.0,70.3981,70.407,70.3805,70.3805,13226.0
2021-07-14 14:50:00,79.75,79.76,79.73,79.73,66748.0,70.3893,70.3981,70.3717,70.3717,66748.0
2021-07-14 14:55:00,79.74,79.75,79.73,79.74,36957.0,70.3805,70.3893,70.3717,70.3805,36957.0
2021-07-14 15:00:00,79.73,79.76,79.73,79.75,60031.0,70.3717,70.3981,70.3717,70.3893,60031.0
2021-07-14 15:05:00,79.75,79.78,79.75,79.77,47753.0,70.3893,70.4158,70.3893,70.407,47753.0
2021-07-14 15:10:00,79.78,79.78,79.75,79.75,40821.0,70.4158,70.4158,70.3893,70.3893,40821.0
2021-07-14 15:15:00,79.75,79.76,79.71,79.73,113322.0,70.3893,70.3981,70.354,70.3717,113322.0
2021-07-14 15:20:00,79.73,79.74,79.72,79.72,45003.0,70.3717,70.3805,70.3628,70.3628,45003.0
2021-07-14 15:25:00,79.73,79.74,79.69,79.71,75224.0,70.3717,70.3805,70.3364,70.354,75224.0
2021-07-14 15:30:00,79.7,79.72,79.68,79.72,55820.0,70.3452,70.3628,70.3275,70.3628,55820.0
2021-07-14 15:35:00,79.72,79.75,79.71,79.72,74234.0,70.3628,70.3893,70.354,70.3628,74234.0
2021-07-14 15:40:00,79.72,79.72,79.68,79.69,237165.0,70.3628,70.3628,70.3275,70.3364,237165.0
2021-07-14 15:45:00,79.69,79.75,79.68,79.75,299448.0,70.3364,70.3893,70.3275,70.3893,299448.0
2021-07-14 15:50:00,79.74,79.74,79.65,79.67,1224717.0,70.3805,70.3805,70.301,70.3187,1224717.0
2021-07-14 15:55:00,79.67,79.69,79.64,79.68,1027576.0,70.3187,70.3364,70.2922,70.3275,1027576.0
2021-07-15 09:30:00,78.9,79.03,78.87,78.94,602630.0,69.6391,69.7538,69.6126,69.6744,602630.0
2021-07-15 09:35:00,78.93,79.03,78.91,78.92,348159.0,69.6656,69.7538,69.6479,69.6567,348159.0
2021-07-15 09:40:00,78.92,78.93,78.84,78.87,843592.0,69.6567,69.6656,69.5861,69.6126,843592.0
2021-07-15 09:45:00,78.86,79.0,78.85,78.98,795652.0,69.6038,69.7273,69.5949,69.7097,795652.0
2021-07-15 09:50:00,78.98,79.02,78.89,78.9,178634.0,69.7097,69.745,69.6303,69.6391,178634.0
2021-07-15 09:55:00,78.9,79.06,78.9,79.03,156529.0,69.6391,69.7803,69.6391,69.7538,156529.0
2021-07-15 10:00:00,79.04,79.09,79.03,79.08,204022.0,69.7626,69.8068,69.7538,69.7979,204022.0
2021-07-15 10:05:00,79.08,79.09,79.03,79.07,199411.0,69.7979,69.8068,69.7538,69.7891,199411.0
2021-07-15 10:10:00,79.08,79.1,79.02,79.03,119984.0,69.7979,69.8156,69.745,69.7538,119984.0
2021-07-15 10:15:00,79.03,79.06,78.99,78.99,270918.0,69.7538,69.7803,69.7185,69.7185,270918.0
2021-07-15 10:20:00,79.0,79.04,78.96,79.03,216345.0,69.7273,69.7626,69.692,69.7538,216345.0
2021-07-15 10:25:00,79.03,79.04,78.94,78.95,186818.0,69.7538,69.7626,69.6744,69.6832,186818.0
2021-07-15 10:30:00,78.95,79.04,78.94,79.03,107712.0,69.6832,69.7626,69.6744,69.7538,107712.0
2021-07-15 10:35:00,79.03,79.04,78.99,79.03,284990.0,69.7538,69.7626,69.7185,69.7538,284990.0
2021-07-15 10:40:00,79.03,79.03,78.92,78.92,254040.0,69.7538,69.7538,69.6567,69.6567,254040.0
2021-07-15 10:45:00,78.92,78.95,78.9,78.92,311182.0,69.6567,69.6832,69.6391,69.6567,311182.0
2021-07-15 10:50:00,78.91,78.97,78.87,78.93,423226.0,69.6479,69.7009,69.6126,69.6656,423226.0
2021-07-15 10:55:00,78.92,78.97,78.91,78.96,216672.0,69.6567,69.7009,69.6479,69.692,216672.0
2021-07-15 11:00:00,78.95,78.96,78.84,78.84,560707.0,69.6832,69.692,69.5861,69.5861,560707.0
2021-07-15 11:05:00,78.84,78.92,78.82,78.89,276515.0,69.5861,69.6567,69.5685,69.6303,276515.0
2021-07-15 11:10:00,78.89,78.93,78.86,78.92,184536.0,69.6303,69.6656,69.6038,69.6567,184536.0
2021-07-15 11:15:00,78.91,78.92,78.86,78.87,240726.0,69.6479,69.6567,69.6038,69.6126,240726.0
2021-07-15 11:20:00,78.88,78.92,78.86,78.9,400351.0,69.6214,69.6567,69.6038,69.6391,400351.0
2021-07-15 11:25:00,78.9,78.94,78.87,78.93,617346.0,69.6391,69.6744,69.6126,69.6656,617346.0
2021-07-15 11:30:00,78.94,78.98,78.92,78.94,492875.0,69.6744,69.7097,69.6567,69.6744,492875.0
2021-07-15 11:35:00,78.94,78.98,78.94,78.98,210994.0,69.6744,69.7097,69.6744,69.7097,210994.0
2021-07-15 11:40:00,78.98,78.99,78.96,78.98,138407.0,69.7097,69.7185,69.692,69.7097,138407.0
2021-07-15 11:45:00,78.98,79.0,78.97,78.98,117627.0,69.7097,69.7273,69.7009,69.7097,117627.0
2021-07-15 11:50:00,78.98,79.0,78.97,78.98,183613.0,69.7097,69.7273,69.7009,69.7097,183613.0
2021-07-15 11:55:00,78.98,78.98,78.92,78.92,95493.0,69.7097,69.7097,69.6567,69.6567,95493.0
2021-07-15 12:00:00,78.93,78.94,78.88,78.89,114374.0,69.6656,69.6744,69.6214,69.6303,114374.0
2021-07-15 12:05:00,78.89,78.9,78.79,78.8,160460.0,69.6303,69.6391,69.542,69.5508,160460.0
2021-07-15 12:10:00,78.8,78.85,78.79,78.84,348000.0,69.5508,69.5949,69.542,69.5861,348000.0
2021-07-15 12:15:00,78.84,78.85,78.81,78.84,145034.0,69.5861,69.5949,69.5596,69.5861,145034.0
2021-07-15 12:20:00,78.84,78.88,78.82,78.87,64749.0,69.5861,69.6214,69.5685,69.6126,64749.0
2021-07-15 12:25:00,78.87,78.89,78.86,78.87,77782.0,69.6126,69.6303,69.6038,69.6126,77782.0
2021-07-15 12:30:00,78.88,78.89,78.85,78.85,68381.0,69.6214,69.6303,69.5949,69.5949,68381.0
2021-07-15 12:35:00,78.86,78.9,78.85,78.89,86015.0,69.6038,69.6391,69.5949,69.6303,86015.0
2021-07-15 12:40:00,78.89,78.91,78.88,78.9,37134.0,69.6303,69.6479,69.6214,69.6391,37134.0
2021-07-15 12:45:00,78.91,78.91,78.88,78.89,25787.0,69.6479,69.6479,69.6214,69.6303,25787.0
2021-07-15 12:50:00,78.89,78.92,78.87,78.87,43668.0,69.6303,69.6567,69.6126,69.6126,43668.0
2021-07-15 12:55:00,78.88,78.88,78.85,78.86,41346.0,69.6214,69.6214,69.5949,69.6038,41346.0
2021-07-15 13:00:00,78.86,78.86,78.8,78.81,77518.0,69.6038,69.6038,69.5508,69.5596,77518.0
2021-07-15 13:05:00,78.81,78.83,78.81,78.81,108074.0,69.5596,69.5773,69.5596,69.5596,108074.0
2021-07-15 13:10:00,78.81,78.82,78.74,78.74,69667.0,69.5596,69.5685,69.4979,69.4979,69667.0
2021-07-15 13:15:00,78.75,78.78,78.72,78.74,131290.0,69.5067,69.5332,69.4802,69.4979,131290.0
2021-07-15 13:20:00,78.73,78.78,78.73,78.77,46436.0,69.489,69.5332,69.489,69.5243,46436.0
2021-07-15 13:25:00,78.76,78.81,78.76,78.78,52741.0,69.5155,69.5596,69.5155,69.5332,52741.0
2021-07-15 13:30:00,78.78,78.78,78.72,78.73,63547.0,69.5332,69.5332,69.4802,69.489,63547.0
2021-07-15 13:35:00,78.72,78.74,78.68,78.69,740398.0,69.4802,69.4979,69.4449,69.4537,740398.0
2021-07-15 13:40:00,78.7,78.7,78.63,78.64,430346.0,69.4626,69.4626,69.4008,69.4096,430346.0
2021-07-15 13:45:00,78.64,78.7,78.63,78.69,135477.0,69.4096,69.4626,69.4008,69.4537,135477.0
2021-07-15 13:50:00,78.68,78.69,78.63,78.63,80215.0,69.4449,69.4537,69.4008,69.4008,80215.0
2021-07-15 13:55:00,78.63,78.64,78.61,78.62,305386.0,69.4008,69.4096,69.3831,69.3919,305386.0
2021-07-15 14:00:00,78.62,78.67,78.6,78.63,174755.0,69.3919,69.4361,69.3743,69.4008,174755.0
2021-07-15 14:05:00,78.62,78.7,78.62,78.68,86076.0,69.3919,69.4626,69.3919,69.4449,86076.0
2021-07-15 14:10:00,78.68,78.69,78.64,78.66,84892.0,69.4449,69.4537,69.4096,69.4272,84892.0
2021-07-15 14:15:00,78.66,78.68,78.64,78.67,55235.0,69.4272,69.4449,69.4096,69.4361,55235.0
2021-07-15 14:20:00,78.68,78.7,78.67,78.69,58515.0,69.4449,69.4626,69.4361,69.4537,58515.0
2021-07-15 14:25:00,78.69,78.72,78.68,78.71,118287.0,69.4537,69.4802,69.4449,69.4714,118287.0
2021-07-15 14:30:00,78.71,78.72,78.69,78.69,145703.0,69.4714,69.4802,69.4537,69.4537,145703.0
2021-07-15 14:35:00,78.69,78.69,78.66,78.67,35192.0,69.4537,69.4537,69.4272,69.4361,35192.0
2021-07-15 14:40:00,78.66,78.68,78.65,78.67,60151.0,69.4272,69.4449,69.4184,69.4361,60151.0
2021-07-15 14:45:00,78.66,78.74,78.63,78.73,209851.0,69.4272,69.4979,69.4008,69.489,209851.0
2021-07-15 14:50:00,78.72,78.73,78.7,78.73,68826.0,69.4802,69.489,69.4626,69.489,68826.0
2021-07-15 14:55:00,78.73,78.78,78.72,78.78,150743.0,69.489,69.5332,69.4802,69.5332,150743.0
2021-07-15 15:00:00,78.78,78.82,78.77,78.8,116698.0,69.5332,69.5685,69.5243,69.5508,116698.0
2021-07-15 15:05:00,78.8,78.82,78.79,78.81,169839.0,69.5508,69.5685,69.542,69.5596,169839.0
2021-07-15 15:10:00,78.81,78.82,78.77,78.78,94048.0,69.5596,69.5685,69.5243,69.5332,94048.0
2021-07-15 15:15:00,78.79,78.81,78.78,78.8,54753.0,69.542,69.5596,69.5332,69.5508,54753.0
2021-07-15 15:20:00,78.81,78.84,78.79,78.84,100879.0,69.5596,69.5861,69.542,69.5861,100879.0
2021-07-15 15:25:00,78.83,78.87,78.83,78.86,181908.0,69.5773,69.6126,69.5773,69.6038,181908.0
2021-07-15 15:30:00,78.86,78.89,78.85,78.86,82103.0,69.6038,69.6303,69.5949,69.6038,82103.0
2021-07-15 15:35:00,78.87,78.9,78.84,78.84,178771.0,69.6126,69.6391,69.5861,69.5861,178771.0
2021-07-15 15:40:00,78.85,78.86,78.83,78.83,291920.0,69.5949,69.6038,69.5773,69.5773,291920.0
2021-07-15 15:45:00,78.84,78.86,78.83,78.84,303048.0,69.5861,69.6038,69.5773,69.5861,303048.0
2021-07-15 15:50:00,78.84,78.9,78.83,78.88,1136848.0,69.5861,69.6391,69.5773,69.6214,1136848.0
2021-07-15 15:55:00,78.87,78.94,78.86,78.91,2381007.0,69.6126,69.6744,69.6038,69.6479,2381007.0
2021-07-16 09:30:00,78.87,78.9,78.83,78.86,334297.0,69.6126,69.6391,69.5773,69.6038,334297.0
2021-07-16 09:35:00,78.87,78.88,78.8,78.84,322529.0,69.6126,69.6214,69.5508,69.5861,322529.0
2021-07-16 09:40:00,78.84,78.84,78.73,78.73,200357.0,69.5861,69.5861,69.489,69.489,200357.0
2021-07-16 09:45:00,78.74,78.76,78.57,78.6,416078.0,69.4979,69.5155,69.3478,69.3743,416078.0
2021-07-16 09:50:00,78.59,78.6,78.52,78.56,448418.0,69.3655,69.3743,69.3037,69.339,448418.0
2021-07-16 09:55:00,78.56,78.65,78.56,78.65,328785.0,69.339,69.4184,69.339,69.4184,328785.0
2021-07-16 10:00:00,78.65,78.68,78.58,78.62,206233.0,69.4184,69.4449,69.3566,69.3919,206233.0
2021-07-16 10:05:00,78.64,78.66,78.57,78.59,74657.0,69.4096,69.4272,69.3478,69.3655,74657.0
2021-07-16 10:10:00,78.59,78.6,78.47,78.49,397422.0,69.3655,69.3743,69.2595,69.2772,397422.0
2021-07-16 10:15:00,78.49,78.51,78.45,78.49,286704.0,69.2772,69.2949,69.2419,69.2772,286704.0
2021-07-16 10:20:00,78.5,78.5,78.34,78.35,118097.0,69.286,69.286,69.1448,69.1536,118097.0
2021-07-16 10:25:00,78.36,78.37,78.29,78.32,677170.0,69.1625,69.1713,69.1007,69.1272,677170.0
2021-07-16 10:30:00,78.31,78.47,78.31,78.42,569635.0,69.1183,69.2595,69.1183,69.2154,569635.0
2021-07-16 10:35:00,78.41,78.43,78.32,78.42,472380.0,69.2066,69.2242,69.1272,69.2154,472380.0
2021-07-16 10:40:00,78.41,78.42,78.31,78.36,164525.0,69.2066,69.2154,69.1183,69.1625,164525.0
2021-07-16 10:45:00,78.36,78.4,78.31,78.38,627086.0,69.1625,69.1978,69.1183,69.1801,627086.0
2021-07-16 10:50:00,78.39,78.48,78.38,78.47,313437.0,69.1889,69.2684,69.1801,69.2595,313437.0
2021-07-16 10:55:00,78.48,78.55,78.47,78.55,171099.0,69.2684,69.3302,69.2595,69.3302,171099.0
2021-07-16 11:00:00,78.54,78.55,78.45,78.45,288795.0,69.3213,69.3302,69.2419,69.2419,288795.0
2021-07-16 11:05:00,78.45,78.56,78.45,78.52,209170.0,69.2419,69.339,69.2419,69.3037,209170.0
2021-07-16 11:10:00,78.52,78.56,78.5,78.51,145282.0,69.3037,69.339,69.286,69.2949,145282.0
2021-07-16 11:15:00,78.51,78.55,78.44,78.52,919556.0,69.2949,69.3302,69.2331,69.3037,919556.0
2021-07-16 11:20:00,78.52,78.61,78.52,78.56,176572.0,69.3037,69.3831,69.3037,69.339,176572.0
2021-07-16 11:25:00,78.56,78.59,78.53,78.56,230595.0,69.339,69.3655,69.3125,69.339,230595.0
2021-07-16 11:30:00,78.55,78.66,78.52,78.65,1196783.0,69.3302,69.4272,69.3037,69.4184,1196783.0
2021-07-16 11:35:00,78.65,78.68,78.63,78.66,463043.0,69.4184,69.4449,69.4008,69.4272,463043.0
2021-07-16 11:40:00,78.66,78.67,78.63,78.64,92390.0,69.4272,69.4361,69.4008,69.4096,92390.0
2021-07-16 11:45:00,78.63,78.64,78.59,78.64,275552.0,69.4008,69.4096,69.3655,69.4096,275552.0
2021-07-16 11:50:00,78.63,78.7,78.62,78.68,541055.0,69.4008,69.4626,69.3919,69.4449,541055.0
2021-07-16 11:55:00,78.68,78.7,78.65,78.67,301674.0,69.4449,69.4626,69.4184,69.4361,301674.0
2021-07-16 12:00:00,78.67,78.71,78.66,78.71,196856.0,69.4361,69.4714,69.4272,69.4714,196856.0
2021-07-16 12:05:00,78.71,78.74,78.69,78.74,142621.0,69.4714,69.4979,69.4537,69.4979,142621.0
2021-07-16 12:10:00,78.74,78.75,78.71,78.72,60031.0,69.4979,69.5067,69.4714,69.4802,60031.0
2021-07-16 12:15:00,78.72,78.75,78.71,78.73,123186.0,69.4802,69.5067,69.4714,69.489,123186.0
2021-07-16 12:20:00,78.73,78.74,78.69,78.69,55954.0,69.489,69.4979,69.4537,69.4537,55954.0
2021-07-16 12:25:00,78.69,78.7,78.66,78.67,84792.0,69.4537,69.4626,69.4272,69.4361,84792.0
2021-07-16 12:30:00,78.67,78.69,78.66,78.69,104629.0,69.4361,69.4537,69.4272,69.4537,104629.0
2021-07-16 12:35:00,78.68,78.7,78.63,78.64,233170.0,69.4449,69.4626,69.4008,69.4096,233170.0
2021-07-16 12:40:00,78.64,78.65,78.61,78.64,61736.0,69.4096,69.4184,69.3831,69.4096,61736.0
2021-07-16 12:45:00,78.63,78.64,78.58,78.6,90807.0,69.4008,69.4096,69.3566,69.3743,90807.0
2021-07-16 12:50:00,78.6,78.64,78.6,78.63,415919.0,69.3743,69.4096,69.3743,69.4008,415919.0
2021-07-16 12:55:00,78.63,78.66,78.62,78.63,94948.0,69.4008,69.4272,69.3919,69.4008,94948.0
2021-07-16 13:00:00,78.63,78.68,78.63,78.67,39346.0,69.4008,69.4449,69.4008,69.4361,39346.0
2021-07-16 13:05:00,78.67,78.69,78.66,78.66,21738.0,69.4361,69.4537,69.4272,69.4272,21738.0
2021-07-16 13:10:00,78.66,78.67,78.63,78.67,65278.0,69.4272,69.4361,69.4008,69.4361,65278.0
2021-07-16 13:15:00,78.67,78.69,78.65,78.68,85422.0,69.4361,69.4537,69.4184,69.4449,85422.0
2021-07-16 13:20:00,78.68,78.69,78.64,78.65,59515.0,69.4449,69.4537,69.4096,69.4184,59515.0
2021-07-16 13:25:00,78.65,78.66,78.6,78.62,54314.0,69.4184,69.4272,69.3743,69.3919,54314.0
2021-07-16 13:30:00,78.62,78.62,78.58,78.58,88259.0,69.3919,69.3919,69.3566,69.3566,88259.0
2021-07-16 13:35:00,78.58,78.61,78.57,78.6,193930.0,69.3566,69.3831,69.3478,69.3743,193930.0
2021-07-16 13:40:00,78.59,78.6,78.55,78.56,45225.0,69.3655,69.3743,69.3302,69.339,45225.0
2021-07-16 13:45:00,78.56,78.57,78.54,78.54,39699.0,69.339,69.3478,69.3213,69.3213,39699.0
2021-07-16 13:50:00,78.54,78.55,78.52,78.54,61818.0,69.3213,69.3302,69.3037,69.3213,61818.0
2021-07-16 13:55:00,78.54,78.55,78.52,78.53,32822.0,69.3213,69.3302,69.3037,69.3125,32822.0
2021-07-16 14:00:00,78.53,78.53,78.47,78.48,83181.0,69.3125,69.3125,69.2595,69.2684,83181.0
2021-07-16 14:05:00,78.48,78.53,78.47,78.52,91727.0,69.2684,69.3125,69.2595,69.3037,91727.0
2021-07-16 14:10:00,78.53,78.54,78.48,78.51,118574.0,69.3125,69.3213,69.2684,69.2949,118574.0
2021-07-16 14:15:00,78.51,78.54,78.49,78.53,87369.0,69.2949,69.3213,69.2772,69.3125,87369.0
2021-07-16 14:20:00,78.52,78.53,78.49,78.51,75062.0,69.3037,69.3125,69.2772,69.2949,75062.0
2021-07-16 14:25:00,78.52,78.52,78.44,78.44,36309.0,69.3037,69.3037,69.2331,69.2331,36309.0
2021-07-16 14:30:00,78.44,78.48,78.41,78.42,105775.0,69.2331,69.2684,69.2066,69.2154,105775.0
2021-07-16 14:35:00,78.43,78.43,78.39,78.4,63303.0,69.2242,69.2242,69.1889,69.1978,63303.0
2021-07-16 14:40:00,78.4,78.44,78.39,78.41,117992.0,69.1978,69.2331,69.1889,69.2066,117992.0
2021-07-16 14:45:00,78.4,78.41,78.37,78.38,65307.0,69.1978,69.2066,69.1713,69.1801,65307.0
2021-07-16 14:50:00,78.38,78.41,78.37,78.39,52756.0,69.1801,69.2066,69.1713,69.1889,52756.0
2021-07-16 14:55:00,78.39,78.42,78.37,78.38,293654.0,69.1889,69.2154,69.1713,69.1801,293654.0
2021-07-16 15:00:00,78.37,78.37,78.3,78.31,492346.0,69.1713,69.1713,69.1095,69.1183,492346.0
2021-07-16 15:05:00,78.31,78.32,78.27,78.31,888495.0,69.1183,69.1272,69.083,69.1183,888495.0
2021-07-16 15:10:00,78.31,78.33,78.27,78.33,195023.0,69.1183,69.136,69.083,69.136,195023.0
2021-07-16 15:15:00,78.32,78.39,78.29,78.38,189209.0,69.1272,69.1889,69.1007,69.1801,189209.0
2021-07-16 15:20:00,78.38,78.38,78.34,78.34,62009.0,69.1801,69.1801,69.1448,69.1448,62009.0
2021-07-16 15:25:00,78.34,78.34,78.28,78.3,101852.0,69.1448,69.1448,69.0918,69.1095,101852.0
2021-07-16 15:30:00,78.3,78.32,78.26,78.29,219499.0,69.1095,69.1272,69.0742,69.1007,219499.0
2021-07-16 15:35:00,78.28,78.3,78.25,78.27,378064.0,69.0918,69.1095,69.0654,69.083,378064.0
2021-07-16 15:40:00,78.28,78.32,78.25,78.25,118922.0,69.0918,69.1272,69.0654,69.0654,118922.0
2021-07-16 15:45:00,78.26,78.27,78.19,78.19,309962.0,69.0742,69.083,69.0124,69.0124,309962.0
2021-07-16 15:50:00,78.2,78.25,78.18,78.25,670506.0,69.0212,69.0654,69.0036,69.0654,670506.0
2021-07-16 15:55:00,78.25,78.33,78.24,78.32,2489419.0,69.0654,69.136,69.0565,69.1272,2489419.0
2021-07-19 09:30:00,77.09,77.19,76.99,77.04,1802398.0,68.0415,68.1298,67.9533,67.9974,1802398.0
2021-07-19 09:35:00,77.04,77.16,77.02,77.11,1037610.0,67.9974,68.1033,67.9797,68.0592,1037610.0
2021-07-19 09:40:00,77.1,77.23,77.01,77.22,904602.0,68.0504,68.1651,67.9709,68.1563,904602.0
2021-07-19 09:45:00,77.22,77.22,77.03,77.03,643387.0,68.1563,68.1563,67.9886,67.9886,643387.0
2021-07-19 09:50:00,77.03,77.04,76.91,76.94,894405.0,67.9886,67.9974,67.8827,67.9091,894405.0
2021-07-19 09:55:00,76.94,76.95,76.85,76.9,967098.0,67.9091,67.918,67.8297,67.8738,967098.0
2021-07-19 10:00:00,76.88,76.89,76.73,76.82,442862.0,67.8562,67.865,67.7238,67.8032,442862.0
2021-07-19 10:05:00,76.82,76.85,76.73,76.75,611681.0,67.8032,67.8297,67.7238,67.7414,611681.0
2021-07-19 10:10:00,76.74,76.75,76.65,76.68,1329610.0,67.7326,67.7414,67.6532,67.6797,1329610.0
2021-07-19 10:15:00,76.68,76.75,76.64,76.68,1194152.0,67.6797,67.7414,67.6443,67.6797,1194152.0
2021-07-19 10:20:00,76.68,76.76,76.63,76.75,881340.0,67.6797,67.7503,67.6355,67.7414,881340.0
2021-07-19 10:25:00,76.74,76.81,76.65,76.8,928022.0,67.7326,67.7944,67.6532,67.7856,928022.0
2021-07-19 10:30:00,76.8,76.8,76.65,76.71,393830.0,67.7856,67.7856,67.6532,67.7061,393830.0
2021-07-19 10:35:00,76.71,76.72,76.59,76.7,757917.0,67.7061,67.715,67.6002,67.6973,757917.0
2021-07-19 10:40:00,76.7,76.85,76.67,76.84,811588.0,67.6973,67.8297,67.6708,67.8209,811588.0
2021-07-19 10:45:00,76.84,76.93,76.81,76.92,430613.0,67.8209,67.9003,67.7944,67.8915,430613.0
2021-07-19 10:50:00,76.92,76.93,76.7,76.71,520087.0,67.8915,67.9003,67.6973,67.7061,520087.0
2021-07-19 10:55:00,76.7,76.77,76.65,76.77,622408.0,67.6973,67.7591,67.6532,67.7591,622408.0
2021-07-19 11:00:00,76.76,76.89,76.68,76.85,585132.0,67.7503,67.865,67.6797,67.8297,585132.0
2021-07-19 11:05:00,76.85,76.91,76.81,76.9,451696.0,67.8297,67.8827,67.7944,67.8738,451696.0
2021-07-19 11:10:00,76.91,76.93,76.83,76.89,823009.0,67.8827,67.9003,67.812,67.865,823009.0
2021-07-19 11:15:00,76.89,76.95,76.89,76.91,380028.0,67.865,67.918,67.865,67.8827,380028.0
2021-07-19 11:20:00,76.91,76.92,76.8,76.83,320271.0,67.8827,67.8915,67.7856,67.812,320271.0
2021-07-19 11:25:00,76.82,76.85,76.77,76.8,1074597.0,67.8032,67.8297,67.7591,67.7856,1074597.0
2021-07-19 11:30:00,76.8,76.93,76.8,76.88,1205788.0,67.7856,67.9003,67.7856,67.8562,1205788.0
2021-07-19 11:35:00,76.88,76.91,76.81,76.83,952680.0,67.8562,67.8827,67.7944,67.812,952680.0
2021-07-19 11:40:00,76.84,76.94,76.81,76.94,229337.0,67.8209,67.9091,67.7944,67.9091,229337.0
2021-07-19 11:45:00,76.93,76.97,76.89,76.91,303369.0,67.9003,67.9356,67.865,67.8827,303369.0
2021-07-19 11:50:00,76.91,76.95,76.87,76.91,237800.0,67.8827,67.918,67.8473,67.8827,237800.0
2021-07-19 11:55:00,76.9,76.97,76.9,76.95,280764.0,67.8738,67.9356,67.8738,67.918,280764.0
2021-07-19 12:00:00,76.94,76.94,76.8,76.81,455355.0,67.9091,67.9091,67.7856,67.7944,455355.0
2021-07-19 12:05:00,76.8,76.83,76.78,76.79,217388.0,67.7856,67.812,67.7679,67.7767,217388.0
2021-07-19 12:10:00,76.79,76.84,76.77,76.81,135837.0,67.7767,67.8209,67.7591,67.7944,135837.0
2021-07-19 12:15:00,76.81,76.86,76.8,76.81,341680.0,67.7944,67.8385,67.7856,67.7944,341680.0
2021-07-19 12:20:00,76.81,76.84,76.76,76.82,174376.0,67.7944,67.8209,67.7503,67.8032,174376.0
2021-07-19 12:25:00,76.82,76.87,76.75,76.76,414531.0,67.8032,67.8473,67.7414,67.7503,414531.0
2021-07-19 12:30:00,76.75,76.76,76.67,76.7,553820.0,67.7414,67.7503,67.6708,67.6973,553820.0
2021-07-19 12:35:00,76.69,76.71,76.65,76.65,460432.0,67.6885,67.7061,67.6532,67.6532,460432.0
2021-07-19 12:40:00,76.65,76.67,76.55,76.55,227562.0,67.6532,67.6708,67.5649,67.5649,227562.0
2021-07-19 12:45:00,76.56,76.62,76.55,76.57,122871.0,67.5737,67.6267,67.5649,67.5826,122871.0
2021-07-19 12:50:00,76.56,76.65,76.53,76.63,456536.0,67.5737,67.6532,67.5473,67.6355,456536.0
2021-07-19 12:55:00,76.62,76.66,76.58,76.64,1781736.0,67.6267,67.662,67.5914,67.6443,1781736.0
2021-07-19 13:00:00,76.64,76.73,76.62,76.7,441117.0,67.6443,67.7238,67.6267,67.6973,441117.0
2021-07-19 13:05:00,76.7,76.73,76.65,76.72,133017.0,67.6973,67.7238,67.6532,67.715,133017.0
2021-07-19 13:10:00,76.71,76.72,76.66,76.67,234368.0,67.7061,67.715,67.662,67.6708,234368.0
2021-07-19 13:15:00,76.68,76.74,76.67,76.67,166762.0,67.6797,67.7326,67.6708,67.6708,166762.0
2021-07-19 13:20:00,76.67,76.7,76.62,76.66,165545.0,67.6708,67.6973,67.6267,67.662,165545.0
2021-07-19 13:25:00,76.66,76.66,76.59,76.6,183868.0,67.662,67.662,67.6002,67.609,183868.0
2021-07-19 13:30:00,76.6,76.6,76.54,76.56,360943.0,67.609,67.609,67.5561,67.5737,360943.0
2021-07-19 13:35:00,76.56,76.66,76.55,76.62,365614.0,67.5737,67.662,67.5649,67.6267,365614.0
2021-07-19 13:40:00,76.62,76.65,76.57,76.6,568077.0,67.6267,67.6532,67.5826,67.609,568077.0
2021-07-19 13:45:00,76.6,76.66,76.57,76.57,201509.0,67.609,67.662,67.5826,67.5826,201509.0
2021-07-19 13:50:00,76.57,76.62,76.54,76.61,408211.0,67.5826,67.6267,67.5561,67.6179,408211.0
2021-07-19 13:55:00,76.62,76.64,76.53,76.54,225987.0,67.6267,67.6443,67.5473,67.5561,225987.0
2021-07-19 14:00:00,76.54,76.68,76.53,76.66,241985.0,67.5561,67.6797,67.5473,67.662,241985.0
2021-07-19 14:05:00,76.66,76.67,76.57,76.58,970984.0,67.662,67.6708,67.5826,67.5914,970984.0
2021-07-19 14:10:00,76.58,76.66,76.56,76.63,180323.0,67.5914,67.662,67.5737,67.6355,180323.0
2021-07-19 14:15:00,76.63,76.7,76.61,76.7,173245.0,67.6355,67.6973,67.6179,67.6973,173245.0
2021-07-19 14:20:00,76.7,76.72,76.67,76.67,155943.0,67.6973,67.715,67.6708,67.6708,155943.0
2021-07-19 14:25:00,76.67,76.71,76.65,76.7,213365.0,67.6708,67.7061,67.6532,67.6973,213365.0
2021-07-19 14:30:00,76.71,76.71,76.62,76.65,256454.0,67.7061,67.7061,67.6267,67.6532,256454.0
2021-07-19 14:35:00,76.66,76.66,76.54,76.55,162229.0,67.662,67.662,67.5561,67.5649,162229.0
2021-07-19 14:40:00,76.56,76.59,76.54,76.56,100997.0,67.5737,67.6002,67.5561,67.5737,100997.0
2021-07-19 14:45:00,76.56,76.6,76.54,76.6,213398.0,67.5737,67.609,67.5561,67.609,213398.0
2021-07-19 14:50:00,76.59,76.61,76.51,76.54,184600.0,67.6002,67.6179,67.5296,67.5561,184600.0
2021-07-19 14:55:00,76.54,76.62,76.51,76.52,147937.0,67.5561,67.6267,67.5296,67.5384,147937.0
2021-07-19 15:00:00,76.52,76.58,76.48,76.57,152666.0,67.5384,67.5914,67.5031,67.5826,152666.0
2021-07-19 15:05:00,76.57,76.61,76.53,76.59,224904.0,67.5826,67.6179,67.5473,67.6002,224904.0
2021-07-19 15:10:00,76.59,76.67,76.56,76.61,1192097.0,67.6002,67.6708,67.5737,67.6179,1192097.0
2021-07-19 15:15:00,76.6,76.62,76.52,76.53,278589.0,67.609,67.6267,67.5384,67.5473,278589.0
2021-07-19 15:20:00,76.53,76.56,76.51,76.51,237055.0,67.5473,67.5737,67.5296,67.5296,237055.0
2021-07-19 15:25:00,76.51,76.57,76.51,76.53,159608.0,67.5296,67.5826,67.5296,67.5473,159608.0
2021-07-19 15:30:00,76.53,76.59,76.51,76.54,459481.0,67.5473,67.6002,67.5296,67.5561,459481.0
2021-07-19 15:35:00,76.53,76.64,76.52,76.64,381014.0,67.5473,67.6443,67.5384,67.6443,381014.0
2021-07-19 15:40:00,76.64,76.68,76.62,76.63,661376.0,67.6443,67.6797,67.6267,67.6355,661376.0
2021-07-19 15:45:00,76.63,76.7,76.6,76.69,1145535.0,67.6355,67.6973,67.609,67.6885,1145535.0
2021-07-19 15:50:00,76.68,76.8,76.67,76.78,1478068.0,67.6797,67.7856,67.6708,67.7679,1478068.0
2021-07-19 15:55:00,76.78,76.91,76.75,76.91,1572684.0,67.7679,67.8827,67.7414,67.8827,1572684.0
2021-07-20 09:30:00,76.72,76.77,76.63,76.69,650849.0,67.715,67.7591,67.6355,67.6885,650849.0
2021-07-20 09:35:00,76.7,76.78,76.67,76.69,827614.0,67.6973,67.7679,67.6708,67.6885,827614.0
2021-07-20 09:40:00,76.68,76.84,76.62,76.79,542608.0,67.6797,67.8209,67.6267,67.7767,542608.0
2021-07-20 09:45:00,76.79,77.08,76.77,77.08,449165.0,67.7767,68.0327,67.7591,68.0327,449165.0
2021-07-20 09:50:00,77.07,77.1,77.01,77.09,579200.0,68.0239,68.0504,67.9709,68.0415,579200.0
2021-07-20 09:55:00,77.08,77.15,77.07,77.13,604974.0,68.0327,68.0945,68.0239,68.0768,604974.0
2021-07-20 10:00:00,77.15,77.18,77.13,77.16,466969.0,68.0945,68.121,68.0768,68.1033,466969.0
2021-07-20 10:05:00,77.16,77.19,77.1,77.16,386046.0,68.1033,68.1298,68.0504,68.1033,386046.0
2021-07-20 10:10:00,77.15,77.18,77.12,77.15,586205.0,68.0945,68.121,68.068,68.0945,586205.0
2021-07-20 10:15:00,77.16,77.28,77.16,77.28,273061.0,68.1033,68.2092,68.1033,68.2092,273061.0
2021-07-20 10:20:00,77.27,77.39,77.26,77.37,725194.0,68.2004,68.3063,68.1916,68.2887,725194.0
2021-07-20 10:25:00,77.38,77.4,77.29,77.31,505994.0,68.2975,68.3151,68.2181,68.2357,505994.0
2021-07-20 10:30:00,77.32,77.35,77.24,77.27,694380.0,68.2445,68.271,68.1739,68.2004,694380.0
2021-07-20 10:35:00,77.26,77.29,77.21,77.24,416775.0,68.1916,68.2181,68.1474,68.1739,416775.0
2021-07-20 10:40:00,77.25,77.35,77.25,77.34,350174.0,68.1827,68.271,68.1827,68.2622,350174.0
2021-07-20 10:45:00,77.33,77.37,77.29,77.36,203311.0,68.2534,68.2887,68.2181,68.2798,203311.0
2021-07-20 10:50:00,77.37,77.38,77.3,77.37,444568.0,68.2887,68.2975,68.2269,68.2887,444568.0
2021-07-20 10:55:00,77.37,77.45,77.36,77.45,213063.0,68.2887,68.3593,68.2798,68.3593,213063.0
2021-07-20 11:00:00,77.46,77.46,77.36,77.41,228368.0,68.3681,68.3681,68.2798,68.324,228368.0
2021-07-20 11:05:00,77.41,77.44,77.37,77.38,243031.0,68.324,68.3504,68.2887,68.2975,243031.0
2021-07-20 11:10:00,77.37,77.41,77.37,77.39,279605.0,68.2887,68.324,68.2887,68.3063,279605.0
2021-07-20 11:15:00,77.38,77.4,77.31,77.33,281380.0,68.2975,68.3151,68.2357,68.2534,281380.0
2021-07-20 11:20:00,77.33,77.36,77.3,77.32,156668.0,68.2534,68.2798,68.2269,68.2445,156668.0
2021-07-20 11:25:00,77.31,77.34,77.14,77.15,635325.0,68.2357,68.2622,68.0857,68.0945,635325.0
2021-07-20 11:30:00,77.14,77.25,77.14,77.18,710987.0,68.0857,68.1827,68.0857,68.121,710987.0
2021-07-20 11:35:00,77.18,77.22,77.14,77.2,503778.0,68.121,68.1563,68.0857,68.1386,503778.0
2021-07-20 11:40:00,77.21,77.29,77.21,77.26,262995.0,68.1474,68.2181,68.1474,68.1916,262995.0
2021-07-20 11:45:00,77.26,77.28,77.23,77.27,247813.0,68.1916,68.2092,68.1651,68.2004,247813.0
2021-07-20 11:50:00,77.28,77.34,77.28,77.33,144152.0,68.2092,68.2622,68.2092,68.2534,144152.0
2021-07-20 11:55:00,77.33,77.36,77.32,77.35,74812.0,68.2534,68.2798,68.2445,68.271,74812.0
2021-07-20 12:00:00,77.36,77.4,77.35,77.36,163880.0,68.2798,68.3151,68.271,68.2798,163880.0
2021-07-20 12:05:00,77.37,77.37,77.31,77.34,172341.0,68.2887,68.2887,68.2357,68.2622,172341.0
2021-07-20 12:10:00,77.35,77.37,77.34,77.36,182850.0,68.271,68.2887,68.2622,68.2798,182850.0
2021-07-20 12:15:00,77.36,77.38,77.34,77.36,149355.0,68.2798,68.2975,68.2622,68.2798,149355.0
2021-07-20 12:20:00,77.37,77.37,77.33,77.34,201913.0,68.2887,68.2887,68.2534,68.2622,201913.0
2021-07-20 12:25:00,77.34,77.35,77.33,77.34,118940.0,68.2622,68.271,68.2534,68.2622,118940.0
2021-07-20 12:30:00,77.35,77.4,77.34,77.39,80418.0,68.271,68.3151,68.2622,68.3063,80418.0
2021-07-20 12:35:00,77.4,77.41,77.37,77.39,70431.0,68.3151,68.324,68.2887,68.3063,70431.0
2021-07-20 12:40:00,77.39,77.41,77.37,77.37,166339.0,68.3063,68.324,68.2887,68.2887,166339.0
2021-07-20 12:45:00,77.38,77.41,77.37,77.4,219638.0,68.2975,68.324,68.2887,68.3151,219638.0
2021-07-20 12:50:00,77.41,77.43,77.4,77.42,76856.0,68.324,68.3416,68.3151,68.3328,76856.0
2021-07-20 12:55:00,77.42,77.42,77.39,77.4,67774.0,68.3328,68.3328,68.3063,68.3151,67774.0
2021-07-20 13:00:00,77.41,77.41,77.3,77.3,226519.0,68.324,68.324,68.2269,68.2269,226519.0
2021-07-20 13:05:00,77.31,77.34,77.28,77.29,124003.0,68.2357,68.2622,68.2092,68.2181,124003.0
2021-07-20 13:10:00,77.29,77.34,77.28,77.34,70072.0,68.2181,68.2622,68.2092,68.2622,70072.0
2021-07-20 13:15:00,77.32,77.34,77.3,77.33,93032.0,68.2445,68.2622,68.2269,68.2534,93032.0
2021-07-20 13:20:00,77.32,77.35,77.29,77.3,103129.0,68.2445,68.271,68.2181,68.2269,103129.0
2021-07-20 13:25:00,77.3,77.31,77.28,77.29,268752.0,68.2269,68.2357,68.2092,68.2181,268752.0
2021-07-20 13:30:00,77.3,77.33,77.29,77.32,94579.0,68.2269,68.2534,68.2181,68.2445,94579.0
2021-07-20 13:35:00,77.33,77.33,77.29,77.31,101311.0,68.2534,68.2534,68.2181,68.2357,101311.0
2021-07-20 13:40:00,77.3,77.33,77.27,77.28,67739.0,68.2269,68.2534,68.2004,68.2092,67739.0
2021-07-20 13:45:00,77.28,77.3,77.27,77.28,71645.0,68.2092,68.2269,68.2004,68.2092,71645.0
2021-07-20 13:50:00,77.27,77.32,77.27,77.3,116496.0,68.2004,68.2445,68.2004,68.2269,116496.0
2021-07-20 13:55:00,77.3,77.36,77.3,77.35,204250.0,68.2269,68.2798,68.2269,68.271,204250.0
2021-07-20 14:00:00,77.35,77.42,77.35,77.41,130907.0,68.271,68.3328,68.271,68.324,130907.0
2021-07-20 14:05:00,77.41,77.44,77.4,77.42,146805.0,68.324,68.3504,68.3151,68.3328,146805.0
2021-07-20 14:10:00,77.43,77.44,77.42,77.42,72183.0,68.3416,68.3504,68.3328,68.3328,72183.0
2021-07-20 14:15:00,77.42,77.45,77.42,77.44,185196.0,68.3328,68.3593,68.3328,68.3504,185196.0
2021-07-20 14:20:00,77.44,77.46,77.43,77.45,79586.0,68.3504,68.3681,68.3416,68.3593,79586.0
2021-07-20 14:25:00,77.44,77.47,77.44,77.47,95630.0,68.3504,68.3769,68.3504,68.3769,95630.0
2021-07-20 14:30:00,77.47,77.5,77.47,77.48,223432.0,68.3769,68.4034,68.3769,68.3858,223432.0
2021-07-20 14:35:00,77.48,77.49,77.45,77.46,124099.0,68.3858,68.3946,68.3593,68.3681,124099.0
2021-07-20 14:40:00,77.46,77.5,77.44,77.45,215559.0,68.3681,68.4034,68.3504,68.3593,215559.0
2021-07-20 14:45:00,77.45,77.47,77.43,77.45,162095.0,68.3593,68.3769,68.3416,68.3593,162095.0
2021-07-20 14:50:00,77.45,77.5,77.45,77.48,117625.0,68.3593,68.4034,68.3593,68.3858,117625.0
2021-07-20 14:55:00,77.48,77.49,77.46,77.47,307480.0,68.3858,68.3946,68.3681,68.3769,307480.0
2021-07-20 15:00:00,77.47,77.51,77.47,77.51,159788.0,68.3769,68.4122,68.3769,68.4122,159788.0
2021-07-20 15:05:00,77.52,77.55,77.51,77.52,291754.0,68.4211,68.4475,68.4122,68.4211,291754.0
2021-07-20 15:10:00,77.52,77.6,77.52,77.59,244285.0,68.4211,68.4917,68.4211,68.4828,244285.0
2021-07-20 15:15:00,77.58,77.6,77.56,77.57,306780.0,68.474,68.4917,68.4564,68.4652,306780.0
2021-07-20 15:20:00,77.58,77.6,77.57,77.59,152758.0,68.474,68.4917,68.4652,68.4828,152758.0
2021-07-20 15:25:00,77.6,77.61,77.57,77.59,694510.0,68.4917,68.5005,68.4652,68.4828,694510.0
2021-07-20 15:30:00,77.59,77.61,77.56,77.58,212290.0,68.4828,68.5005,68.4564,68.474,212290.0
2021-07-20 15:35:00,77.57,77.58,77.54,77.55,199180.0,68.4652,68.474,68.4387,68.4475,199180.0
2021-07-20 15:40:00,77.54,77.56,77.51,77.55,582950.0,68.4387,68.4564,68.4122,68.4475,582950.0
2021-07-20 15:45:00,77.55,77.56,77.52,77.55,539838.0,68.4475,68.4564,68.4211,68.4475,539838.0
2021-07-20 15:50:00,77.55,77.56,77.46,77.54,1989076.0,68.4475,68.4564,68.3681,68.4387,1989076.0
2021-07-20 15:55:00,77.53,77.54,77.45,77.48,1751042.0,68.4299,68.4387,68.3593,68.3858,1751042.0
2021-07-21 09:30:00,78.01,78.06,77.96,78.06,354455.0,68.8535,68.8977,68.8094,68.8977,354455.0
2021-07-21 09:35:00,78.06,78.14,78.05,78.07,386950.0,68.8977,68.9683,68.8888,68.9065,386950.0
2021-07-21 09:40:00,78.06,78.14,78.05,78.14,174956.0,68.8977,68.9683,68.8888,68.9683,174956.0
2021-07-21 09:45:00,78.14,78.22,78.13,78.22,452263.0,68.9683,69.0389,68.9595,69.0389,452263.0
2021-07-21 09:50:00,78.23,78.27,78.23,78.25,222882.0,69.0477,69.083,69.0477,69.0654,222882.0
2021-07-21 09:55:00,78.25,78.3,78.25,78.27,211027.0,69.0654,69.1095,69.0654,69.083,211027.0
2021-07-21 10:00:00,78.26,78.31,78.24,78.27,339472.0,69.0742,69.1183,69.0565,69.083,339472.0
2021-07-21 10:05:00,78.26,78.33,78.25,78.29,654727.0,69.0742,69.136,69.0654,69.1007,654727.0
2021-07-21 10:10:00,78.29,78.31,78.27,78.29,319304.0,69.1007,69.1183,69.083,69.1007,319304.0
2021-07-21 10:15:00,78.29,78.34,78.24,78.27,642585.0,69.1007,69.1448,69.0565,69.083,642585.0
2021-07-21 10:20:00,78.27,78.32,78.27,78.28,233489.0,69.083,69.1272,69.083,69.0918,233489.0
2021-07-21 10:25:00,78.28,78.29,78.16,78.17,185660.0,69.0918,69.1007,68.9859,68.9948,185660.0
2021-07-21 10:30:00,78.16,78.22,78.15,78.2,189153.0,68.9859,69.0389,68.9771,69.0212,189153.0
2021-07-21 10:35:00,78.2,78.29,78.2,78.28,219678.0,69.0212,69.1007,69.0212,69.0918,219678.0
2021-07-21 10:40:00,78.28,78.31,78.27,78.3,189109.0,69.0918,69.1183,69.083,69.1095,189109.0
2021-07-21 10:45:00,78.3,78.32,78.25,78.28,86079.0,69.1095,69.1272,69.0654,69.0918,86079.0
2021-07-21 10:50:00,78.28,78.3,78.24,78.25,227307.0,69.0918,69.1095,69.0565,69.0654,227307.0
2021-07-21 10:55:00,78.25,78.29,78.23,78.27,86362.0,69.0654,69.1007,69.0477,69.083,86362.0
2021-07-21 11:00:00,78.27,78.31,78.26,78.28,292626.0,69.083,69.1183,69.0742,69.0918,292626.0
2021-07-21 11:05:00,78.29,78.33,78.29,78.3,181435.0,69.1007,69.136,69.1007,69.1095,181435.0
2021-07-21 11:10:00,78.29,78.32,78.27,78.3,101236.0,69.1007,69.1272,69.083,69.1095,101236.0
2021-07-21 11:15:00,78.3,78.35,78.3,78.35,122248.0,69.1095,69.1536,69.1095,69.1536,122248.0
2021-07-21 11:20:00,78.35,78.35,78.31,78.32,154376.0,69.1536,69.1536,69.1183,69.1272,154376.0
2021-07-21 11:25:00,78.33,78.39,78.32,78.35,395605.0,69.136,69.1889,69.1272,69.1536,395605.0
2021-07-21 11:30:00,78.35,78.38,78.31,78.35,342005.0,69.1536,69.1801,69.1183,69.1536,342005.0
2021-07-21 11:35:00,78.35,78.4,78.34,78.4,81059.0,69.1536,69.1978,69.1448,69.1978,81059.0
2021-07-21 11:40:00,78.39,78.43,78.38,78.42,205854.0,69.1889,69.2242,69.1801,69.2154,205854.0
2021-07-21 11:45:00,78.42,78.45,78.41,78.45,173243.0,69.2154,69.2419,69.2066,69.2419,173243.0
2021-07-21 11:50:00,78.45,78.48,78.45,78.45,469242.0,69.2419,69.2684,69.2419,69.2419,469242.0
2021-07-21 11:55:00,78.45,78.47,78.44,78.47,39102.0,69.2419,69.2595,69.2331,69.2595,39102.0
2021-07-21 12:00:00,78.47,78.5,78.46,78.47,346622.0,69.2595,69.286,69.2507,69.2595,346622.0
2021-07-21 12:05:00,78.47,78.49,78.46,78.48,40383.0,69.2595,69.2772,69.2507,69.2684,40383.0
2021-07-21 12:10:00,78.49,78.49,78.46,78.46,144965.0,69.2772,69.2772,69.2507,69.2507,144965.0
2021-07-21 12:15:00,78.46,78.48,78.46,78.48,70848.0,69.2507,69.2684,69.2507,69.2684,70848.0
2021-07-21 12:20:00,78.48,78.49,78.45,78.47,89950.0,69.2684,69.2772,69.2419,69.2595,89950.0
2021-07-21 12:25:00,78.47,78.48,78.44,78.46,102882.0,69.2595,69.2684,69.2331,69.2507,102882.0
2021-07-21 12:30:00,78.46,78.48,78.43,78.44,87663.0,69.2507,69.2684,69.2242,69.2331,87663.0
2021-07-21 12:35:00,78.44,78.44,78.4,78.42,328143.0,69.2331,69.2331,69.1978,69.2154,328143.0
2021-07-21 12:40:00,78.42,78.45,78.41,78.45,26560.0,69.2154,69.2419,69.2066,69.2419,26560.0
2021-07-21 12:45:00,78.45,78.46,78.43,78.45,117187.0,69.2419,69.2507,69.2242,69.2419,117187.0
2021-07-21 12:50:00,78.45,78.48,78.43,78.47,67951.0,69.2419,69.2684,69.2242,69.2595,67951.0
2021-07-21 12:55:00,78.47,78.48,78.44,78.45,80701.0,69.2595,69.2684,69.2331,69.2419,80701.0
2021-07-21 13:00:00,78.45,78.49,78.44,78.48,134987.0,69.2419,69.2772,69.2331,69.2684,134987.0
2021-07-21 13:05:00,78.48,78.53,78.48,78.52,131377.0,69.2684,69.3125,69.2684,69.3037,131377.0
2021-07-21 13:10:00,78.53,78.54,78.51,78.52,181814.0,69.3125,69.3213,69.2949,69.3037,181814.0
2021-07-21 13:15:00,78.52,78.55,78.51,78.52,134305.0,69.3037,69.3302,69.2949,69.3037,134305.0
2021-07-21 13:20:00,78.52,78.55,78.51,78.54,852090.0,69.3037,69.3302,69.2949,69.3213,852090.0
2021-07-21 13:25:00,78.54,78.55,78.53,78.54,32155.0,69.3213,69.3302,69.3125,69.3213,32155.0
2021-07-21 13:30:00,78.54,78.56,78.52,78.54,445908.0,69.3213,69.339,69.3037,69.3213,445908.0
2021-07-21 13:35:00,78.54,78.55,78.52,78.52,104759.0,69.3213,69.3302,69.3037,69.3037,104759.0
2021-07-21 13:40:00,78.52,78.56,78.52,78.53,107469.0,69.3037,69.339,69.3037,69.3125,107469.0
2021-07-21 13:45:00,78.53,78.56,78.53,78.55,96970.0,69.3125,69.339,69.3125,69.3302,96970.0
2021-07-21 13:50:00,78.55,78.58,78.55,78.57,144552.0,69.3302,69.3566,69.3302,69.3478,144552.0
2021-07-21 13:55:00,78.58,78.58,78.55,78.57,69128.0,69.3566,69.3566,69.3302,69.3478,69128.0
2021-07-21 14:00:00,78.56,78.58,78.55,78.58,95056.0,69.339,69.3566,69.3302,69.3566,95056.0
2021-07-21 14:05:00,78.58,78.59,78.55,78.56,45843.0,69.3566,69.3655,69.3302,69.339,45843.0
2021-07-21 14:10:00,78.56,78.57,78.55,78.55,85298.0,69.339,69.3478,69.3302,69.3302,85298.0
2021-07-21 14:15:00,78.56,78.57,78.54,78.55,199582.0,69.339,69.3478,69.3213,69.3302,199582.0
2021-07-21 14:20:00,78.55,78.55,78.53,78.55,49668.0,69.3302,69.3302,69.3125,69.3302,49668.0
2021-07-21 14:25:00,78.55,78.57,78.55,78.56,30782.0,69.3302,69.3478,69.3302,69.339,30782.0
2021-07-21 14:30:00,78.57,78.59,78.56,78.59,31801.0,69.3478,69.3655,69.339,69.3655,31801.0
2021-07-21 14:35:00,78.59,78.61,78.59,78.61,84191.0,69.3655,69.3831,69.3655,69.3831,84191.0
2021-07-21 14:40:00,78.6,78.61,78.59,78.59,27159.0,69.3743,69.3831,69.3655,69.3655,27159.0
2021-07-21 14:45:00,78.6,78.62,78.6,78.61,11817.0,69.3743,69.3919,69.3743,69.3831,11817.0
2021-07-21 14:50:00,78.61,78.63,78.6,78.63,68485.0,69.3831,69.4008,69.3743,69.4008,68485.0
2021-07-21 14:55:00,78.62,78.64,78.61,78.64,93467.0,69.3919,69.4096,69.3831,69.4096,93467.0
2021-07-21 15:00:00,78.64,78.65,78.62,78.64,435830.0,69.4096,69.4184,69.3919,69.4096,435830.0
2021-07-21 15:05:00,78.64,78.67,78.63,78.67,311108.0,69.4096,69.4361,69.4008,69.4361,311108.0
2021-07-21 15:10:00,78.67,78.69,78.63,78.64,194861.0,69.4361,69.4537,69.4008,69.4096,194861.0
2021-07-21 15:15:00,78.64,78.68,78.64,78.67,162054.0,69.4096,69.4449,69.4096,69.4361,162054.0
2021-07-21 15:20:00,78.67,78.69,78.67,78.67,115401.0,69.4361,69.4537,69.4361,69.4361,115401.0
2021-07-21 15:25:00,78.68,78.69,78.64,78.65,154697.0,69.4449,69.4537,69.4096,69.4184,154697.0
2021-07-21 15:30:00,78.66,78.67,78.64,78.65,761102.0,69.4272,69.4361,69.4096,69.4184,761102.0
2021-07-21 15:35:00,78.65,78.65,78.6,78.61,303203.0,69.4184,69.4184,69.3743,69.3831,303203.0
2021-07-21 15:40:00,78.61,78.63,78.58,78.59,712962.0,69.3831,69.4008,69.3566,69.3655,712962.0
2021-07-21 15:45:00,78.58,78.59,78.52,78.52,1001432.0,69.3566,69.3655,69.3037,69.3037,1001432.0
2021-07-21 15:50:00,78.52,78.65,78.5,78.63,1512540.0,69.3037,69.4184,69.286,69.4008,1512540.0
2021-07-21 15:55:00,78.63,78.67,78.6,78.65,2493997.0,69.4008,69.4361,69.3743,69.4184,2493997.0
2021-07-22 09:30:00,78.93,78.97,78.83,78.84,375757.0,69.6656,69.7009,69.5773,69.5861,375757.0
2021-07-22 09:35:00,78.85,78.85,78.71,78.8,262656.0,69.5949,69.5949,69.4714,69.5508,262656.0
2021-07-22 09:40:00,78.81,78.94,78.79,78.9,659995.0,69.5596,69.6744,69.542,69.6391,659995.0
2021-07-22 09:45:00,78.9,78.94,78.73,78.74,235325.0,69.6391,69.6744,69.489,69.4979,235325.0
2021-07-22 09:50:00,78.74,78.82,78.67,78.74,351535.0,69.4979,69.5685,69.4361,69.4979,351535.0
2021-07-22 09:55:00,78.74,78.76,78.68,78.75,236690.0,69.4979,69.5155,69.4449,69.5067,236690.0
2021-07-22 10:00:00,78.75,78.8,78.73,78.76,396291.0,69.5067,69.5508,69.489,69.5155,396291.0
2021-07-22 10:05:00,78.75,78.78,78.7,78.75,168932.0,69.5067,69.5332,69.4626,69.5067,168932.0
2021-07-22 10:10:00,78.75,78.79,78.72,78.74,181829.0,69.5067,69.542,69.4802,69.4979,181829.0
2021-07-22 10:15:00,78.75,78.76,78.69,78.74,94595.0,69.5067,69.5155,69.4537,69.4979,94595.0
2021-07-22 10:20:00,78.74,78.76,78.68,78.68,86478.0,69.4979,69.5155,69.4449,69.4449,86478.0
2021-07-22 10:25:00,78.69,78.73,78.68,78.73,92492.0,69.4537,69.489,69.4449,69.489,92492.0
2021-07-22 10:30:00,78.72,78.75,78.69,78.73,125392.0,69.4802,69.5067,69.4537,69.489,125392.0
2021-07-22 10:35:00,78.74,78.76,78.71,78.76,93019.0,69.4979,69.5155,69.4714,69.5155,93019.0
2021-07-22 10:40:00,78.76,78.77,78.73,78.75,77211.0,69.5155,69.5243,69.489,69.5067,77211.0
2021-07-22 10:45:00,78.75,78.75,78.68,78.7,105448.0,69.5067,69.5067,69.4449,69.4626,105448.0
2021-07-22 10:50:00,78.7,78.72,78.66,78.69,151144.0,69.4626,69.4802,69.4272,69.4537,151144.0
2021-07-22 10:55:00,78.7,78.75,78.68,78.71,207800.0,69.4626,69.5067,69.4449,69.4714,207800.0
2021-07-22 11:00:00,78.7,78.71,78.64,78.67,91719.0,69.4626,69.4714,69.4096,69.4361,91719.0
2021-07-22 11:05:00,78.67,78.68,78.62,78.66,130949.0,69.4361,69.4449,69.3919,69.4272,130949.0
2021-07-22 11:10:00,78.66,78.66,78.63,78.66,70647.0,69.4272,69.4272,69.4008,69.4272,70647.0
2021-07-22 11:15:00,78.66,78.68,78.62,78.67,116314.0,69.4272,69.4449,69.3919,69.4361,116314.0
2021-07-22 11:20:00,78.67,78.69,78.62,78.66,342437.0,69.4361,69.4537,69.3919,69.4272,342437.0
2021-07-22 11:25:00,78.66,78.67,78.61,78.65,200202.0,69.4272,69.4361,69.3831,69.4184,200202.0
2021-07-22 11:30:00,78.65,78.67,78.61,78.62,692505.0,69.4184,69.4361,69.3831,69.3919,692505.0
2021-07-22 11:35:00,78.62,78.66,78.61,78.63,409201.0,69.3919,69.4272,69.3831,69.4008,409201.0
2021-07-22 11:40:00,78.63,78.64,78.54,78.55,240516.0,69.4008,69.4096,69.3213,69.3302,240516.0
2021-07-22 11:45:00,78.55,78.6,78.55,78.6,111182.0,69.3302,69.3743,69.3302,69.3743,111182.0
2021-07-22 11:50:00,78.61,78.63,78.59,78.63,64377.0,69.3831,69.4008,69.3655,69.4008,64377.0
2021-07-22 11:55:00,78.63,78.64,78.61,78.62,79644.0,69.4008,69.4096,69.3831,69.3919,79644.0
2021-07-22 12:00:00,78.62,78.62,78.56,78.56,40043.0,69.3919,69.3919,69.339,69.339,40043.0
2021-07-22 12:05:00,78.56,78.57,78.53,78.53,55518.0,69.339,69.3478,69.3125,69.3125,55518.0
2021-07-22 12:10:00,78.53,78.53,78.5,78.51,78605.0,69.3125,69.3125,69.286,69.2949,78605.0
2021-07-22 12:15:00,78.51,78.55,78.51,78.53,143154.0,69.2949,69.3302,69.2949,69.3125,143154.0
2021-07-22 12:20:00,78.53,78.53,78.48,78.5,65129.0,69.3125,69.3125,69.2684,69.286,65129.0
2021-07-22 12:25:00,78.5,78.58,78.49,78.58,94275.0,69.286,69.3566,69.2772,69.3566,94275.0
2021-07-22 12:30:00,78.57,78.59,78.55,78.59,170401.0,69.3478,69.3655,69.3302,69.3655,170401.0
2021-07-22 12:35:00,78.59,78.62,78.58,78.62,90932.0,69.3655,69.3919,69.3566,69.3919,90932.0
2021-07-22 12:40:00,78.62,78.63,78.6,78.63,96727.0,69.3919,69.4008,69.3743,69.4008,96727.0
2021-07-22 12:45:00,78.63,78.63,78.6,78.6,120817.0,69.4008,69.4008,69.3743,69.3743,120817.0
2021-07-22 12:50:00,78.61,78.65,78.6,78.65,344326.0,69.3831,69.4184,69.3743,69.4184,344326.0
2021-07-22 12:55:00,78.65,78.69,78.64,78.69,105214.0,69.4184,69.4537,69.4096,69.4537,105214.0
2021-07-22 13:00:00,78.69,78.72,78.67,78.7,96219.0,69.4537,69.4802,69.4361,69.4626,96219.0
2021-07-22 13:05:00,78.7,78.7,78.69,78.69,24977.0,69.4626,69.4626,69.4537,69.4537,24977.0
2021-07-22 13:10:00,78.69,78.73,78.68,78.72,71655.0,69.4537,69.489,69.4449,69.4802,71655.0
2021-07-22 13:15:00,78.71,78.71,78.69,78.7,82139.0,69.4714,69.4714,69.4537,69.4626,82139.0
2021-07-22 13:20:00,78.7,78.7,78.68,78.69,110952.0,69.4626,69.4626,69.4449,69.4537,110952.0
2021-07-22 13:25:00,78.69,78.69,78.65,78.67,65831.0,69.4537,69.4537,69.4184,69.4361,65831.0
2021-07-22 13:30:00,78.67,78.7,78.66,78.7,37165.0,69.4361,69.4626,69.4272,69.4626,37165.0
2021-07-22 13:35:00,78.69,78.7,78.67,78.68,36088.0,69.4537,69.4626,69.4361,69.4449,36088.0
2021-07-22 13:40:00,78.69,78.69,78.67,78.68,53687.0,69.4537,69.4537,69.4361,69.4449,53687.0
2021-07-22 13:45:00,78.68,78.69,78.65,78.68,89304.0,69.4449,69.4537,69.4184,69.4449,89304.0
2021-07-22 13:50:00,78.67,78.73,78.67,78.73,87207.0,69.4361,69.489,69.4361,69.489,87207.0
2021-07-22 13:55:00,78.73,78.75,78.72,78.75,34938.0,69.489,69.5067,69.4802,69.5067,34938.0
2021-07-22 14:00:00,78.75,78.76,78.74,78.75,69477.0,69.5067,69.5155,69.4979,69.5067,69477.0
2021-07-22 14:05:00,78.76,78.77,78.74,78.75,151772.0,69.5155,69.5243,69.4979,69.5067,151772.0
2021-07-22 14:10:00,78.75,78.79,78.74,78.79,37384.0,69.5067,69.542,69.4979,69.542,37384.0
2021-07-22 14:15:00,78.79,78.8,78.78,78.78,127425.0,69.542,69.5508,69.5332,69.5332,127425.0
2021-07-22 14:20:00,78.78,78.79,78.77,78.79,114313.0,69.5332,69.542,69.5243,69.542,114313.0
2021-07-22 14:25:00,78.79,78.8,78.78,78.79,278403.0,69.542,69.5508,69.5332,69.542,278403.0
2021-07-22 14:30:00,78.78,78.8,78.76,78.79,94906.0,69.5332,69.5508,69.5155,69.542,94906.0
2021-07-22 14:35:00,78.78,78.8,78.78,78.79,61825.0,69.5332,69.5508,69.5332,69.542,61825.0
2021-07-22 14:40:00,78.8,78.81,78.77,78.79,144270.0,69.5508,69.5596,69.5243,69.542,144270.0
2021-07-22 14:45:00,78.78,78.81,78.78,78.79,83864.0,69.5332,69.5596,69.5332,69.542,83864.0
2021-07-22 14:50:00,78.79,78.8,78.77,78.79,95789.0,69.542,69.5508,69.5243,69.542,95789.0
2021-07-22 14:55:00,78.8,78.84,78.79,78.84,110662.0,69.5508,69.5861,69.542,69.5861,110662.0
2021-07-22 15:00:00,78.84,78.84,78.81,78.81,638850.0,69.5861,69.5861,69.5596,69.5596,638850.0
2021-07-22 15:05:00,78.81,78.82,78.79,78.8,171017.0,69.5596,69.5685,69.542,69.5508,171017.0
2021-07-22 15:10:00,78.79,78.8,78.78,78.8,88327.0,69.542,69.5508,69.5332,69.5508,88327.0
2021-07-22 15:15:00,78.8,78.81,78.79,78.81,92380.0,69.5508,69.5596,69.542,69.5596,92380.0
2021-07-22 15:20:00,78.8,78.82,78.79,78.8,126968.0,69.5508,69.5685,69.542,69.5508,126968.0
2021-07-22 15:25:00,78.79,78.81,78.79,78.8,94590.0,69.542,69.5596,69.542,69.5508,94590.0
2021-07-22 15:30:00,78.8,78.8,78.74,78.76,234796.0,69.5508,69.5508,69.4979,69.5155,234796.0
2021-07-22 15:35:00,78.76,78.76,78.73,78.73,239420.0,69.5155,69.5155,69.489,69.489,239420.0
2021-07-22 15:40:00,78.73,78.74,78.71,78.72,256820.0,69.489,69.4979,69.4714,69.4802,256820.0
2021-07-22 15:45:00,78.73,78.75,78.72,78.72,257778.0,69.489,69.5067,69.4802,69.4802,257778.0
2021-07-22 15:50:00,78.73,78.74,78.69,78.71,349974.0,69.489,69.4979,69.4537,69.4714,349974.0
2021-07-22 15:55:00,78.71,78.72,78.66,78.68,1001934.0,69.4714,69.4802,69.4272,69.4449,1001934.0
2021-07-23 09:30:00,79.19,79.22,79.11,79.14,387796.0,69.895,69.9215,69.8244,69.8509,387796.0
2021-07-23 09:35:00,79.15,79.17,79.1,79.1,243124.0,69.8597,69.8774,69.8156,69.8156,243124.0
2021-07-23 09:40:00,79.11,79.16,79.11,79.15,302527.0,69.8244,69.8686,69.8244,69.8597,302527.0
2021-07-23 09:45:00,79.16,79.18,79.12,79.15,515937.0,69.8686,69.8862,69.8333,69.8597,515937.0
2021-07-23 09:50:00,79.16,79.16,79.05,79.07,271602.0,69.8686,69.8686,69.7715,69.7891,271602.0
2021-07-23 09:55:00,79.07,79.09,79.03,79.06,244015.0,69.7891,69.8068,69.7538,69.7803,244015.0
2021-07-23 10:00:00,79.07,79.1,79.05,79.1,133983.0,69.7891,69.8156,69.7715,69.8156,133983.0
2021-07-23 10:05:00,79.1,79.14,79.08,79.1,189696.0,69.8156,69.8509,69.7979,69.8156,189696.0
2021-07-23 10:10:00,79.09,79.11,79.04,79.07,129031.0,69.8068,69.8244,69.7626,69.7891,129031.0
2021-07-23 10:15:00,79.07,79.13,79.06,79.09,396510.0,69.7891,69.8421,69.7803,69.8068,396510.0
2021-07-23 10:20:00,79.08,79.12,79.06,79.11,88099.0,69.7979,69.8333,69.7803,69.8244,88099.0
2021-07-23 10:25:00,79.12,79.14,79.1,79.14,173166.0,69.8333,69.8509,69.8156,69.8509,173166.0
2021-07-23 10:30:00,79.14,79.14,79.1,79.13,73437.0,69.8509,69.8509,69.8156,69.8421,73437.0
2021-07-23 10:35:00,79.13,79.17,79.11,79.11,199947.0,69.8421,69.8774,69.8244,69.8244,199947.0
2021-07-23 10:40:00,79.12,79.15,79.11,79.13,34273.0,69.8333,69.8597,69.8244,69.8421,34273.0
2021-07-23 10:45:00,79.13,79.14,79.1,79.14,76574.0,69.8421,69.8509,69.8156,69.8509,76574.0
2021-07-23 10:50:00,79.14,79.15,79.12,79.13,135828.0,69.8509,69.8597,69.8333,69.8421,135828.0
2021-07-23 10:55:00,79.14,79.17,79.12,79.16,103497.0,69.8509,69.8774,69.8333,69.8686,103497.0
2021-07-23 11:00:00,79.16,79.22,79.15,79.2,201455.0,69.8686,69.9215,69.8597,69.9039,201455.0
2021-07-23 11:05:00,79.2,79.21,79.18,79.19,68981.0,69.9039,69.9127,69.8862,69.895,68981.0
2021-07-23 11:10:00,79.19,79.2,79.16,79.19,252397.0,69.895,69.9039,69.8686,69.895,252397.0
2021-07-23 11:15:00,79.19,79.23,79.19,79.2,162518.0,69.895,69.9303,69.895,69.9039,162518.0
2021-07-23 11:20:00,79.21,79.23,79.2,79.21,176689.0,69.9127,69.9303,69.9039,69.9127,176689.0
2021-07-23 11:25:00,79.21,79.29,79.21,79.28,251000.0,69.9127,69.9833,69.9127,69.9745,251000.0
2021-07-23 11:30:00,79.28,79.32,79.23,79.23,609022.0,69.9745,70.0098,69.9303,69.9303,609022.0
2021-07-23 11:35:00,79.23,79.27,79.23,79.25,120823.0,69.9303,69.9656,69.9303,69.948,120823.0
2021-07-23 11:40:00,79.25,79.26,79.22,79.23,88174.0,69.948,69.9568,69.9215,69.9303,88174.0
2021-07-23 11:45:00,79.22,79.26,79.21,79.25,155113.0,69.9215,69.9568,69.9127,69.948,155113.0
2021-07-23 11:50:00,79.26,79.26,79.21,79.22,142230.0,69.9568,69.9568,69.9127,69.9215,142230.0
2021-07-23 11:55:00,79.21,79.22,79.18,79.18,162072.0,69.9127,69.9215,69.8862,69.8862,162072.0
2021-07-23 12:00:00,79.19,79.22,79.18,79.2,73739.0,69.895,69.9215,69.8862,69.9039,73739.0
2021-07-23 12:05:00,79.2,79.21,79.17,79.2,156834.0,69.9039,69.9127,69.8774,69.9039,156834.0
2021-07-23 12:10:00,79.2,79.25,79.2,79.23,143973.0,69.9039,69.948,69.9039,69.9303,143973.0
2021-07-23 12:15:00,79.24,79.25,79.22,79.23,59115.0,69.9392,69.948,69.9215,69.9303,59115.0
2021-07-23 12:20:00,79.23,79.26,79.23,79.25,59914.0,69.9303,69.9568,69.9303,69.948,59914.0
2021-07-23 12:25:00,79.25,79.26,79.22,79.25,146839.0,69.948,69.9568,69.9215,69.948,146839.0
2021-07-23 12:30:00,79.25,79.26,79.23,79.23,35100.0,69.948,69.9568,69.9303,69.9303,35100.0
2021-07-23 12:35:00,79.24,79.27,79.23,79.27,41328.0,69.9392,69.9656,69.9303,69.9656,41328.0
2021-07-23 12:40:00,79.27,79.28,79.25,79.27,159662.0,69.9656,69.9745,69.948,69.9656,159662.0
2021-07-23 12:45:00,79.27,79.29,79.26,79.28,37391.0,69.9656,69.9833,69.9568,69.9745,37391.0
2021-07-23 12:50:00,79.27,79.28,79.23,79.24,1064791.0,69.9656,69.9745,69.9303,69.9392,1064791.0
2021-07-23 12:55:00,79.24,79.27,79.23,79.27,73520.0,69.9392,69.9656,69.9303,69.9656,73520.0
2021-07-23 13:00:00,79.27,79.29,79.26,79.29,207136.0,69.9656,69.9833,69.9568,69.9833,207136.0
2021-07-23 13:05:00,79.29,79.31,79.28,79.3,76189.0,69.9833,70.001,69.9745,69.9921,76189.0
2021-07-23 13:10:00,79.3,79.32,79.29,79.32,91128.0,69.9921,70.0098,69.9833,70.0098,91128.0
2021-07-23 13:15:00,79.31,79.36,79.31,79.35,93097.0,70.001,70.0451,70.001,70.0363,93097.0
2021-07-23 13:20:00,79.34,79.35,79.33,79.34,392857.0,70.0274,70.0363,70.0186,70.0274,392857.0
2021-07-23 13:25:00,79.34,79.37,79.34,79.35,215998.0,70.0274,70.0539,70.0274,70.0363,215998.0
2021-07-23 13:30:00,79.36,79.36,79.34,79.35,95661.0,70.0451,70.0451,70.0274,70.0363,95661.0
2021-07-23 13:35:00,79.34,79.35,79.31,79.32,136211.0,70.0274,70.0363,70.001,70.0098,136211.0
2021-07-23 13:40:00,79.32,79.33,79.3,79.32,48676.0,70.0098,70.0186,69.9921,70.0098,48676.0
2021-07-23 13:45:00,79.33,79.34,79.32,79.33,131506.0,70.0186,70.0274,70.0098,70.0186,131506.0
2021-07-23 13:50:00,79.34,79.34,79.32,79.33,45825.0,70.0274,70.0274,70.0098,70.0186,45825.0
2021-07-23 13:55:00,79.33,79.34,79.32,79.34,53746.0,70.0186,70.0274,70.0098,70.0274,53746.0
2021-07-23 14:00:00,79.34,79.34,79.25,79.28,846523.0,70.0274,70.0274,69.948,69.9745,846523.0
2021-07-23 14:05:00,79.28,79.29,79.25,79.29,165108.0,69.9745,69.9833,69.948,69.9833,165108.0
2021-07-23 14:10:00,79.3,79.32,79.28,79.28,72219.0,69.9921,70.0098,69.9745,69.9745,72219.0
2021-07-23 14:15:00,79.28,79.28,79.25,79.25,70054.0,69.9745,69.9745,69.948,69.948,70054.0
2021-07-23 14:20:00,79.25,79.27,79.24,79.25,90118.0,69.948,69.9656,69.9392,69.948,90118.0
2021-07-23 14:25:00,79.26,79.26,79.23,79.25,115898.0,69.9568,69.9568,69.9303,69.948,115898.0
2021-07-23 14:30:00,79.24,79.25,79.2,79.2,45223.0,69.9392,69.948,69.9039,69.9039,45223.0
2021-07-23 14:35:00,79.2,79.24,79.18,79.23,42580.0,69.9039,69.9392,69.8862,69.9303,42580.0
2021-07-23 14:40:00,79.23,79.24,79.2,79.24,29848.0,69.9303,69.9392,69.9039,69.9392,29848.0
2021-07-23 14:45:00,79.24,79.24,79.2,79.22,44746.0,69.9392,69.9392,69.9039,69.9215,44746.0
2021-07-23 14:50:00,79.22,79.24,79.22,79.23,25925.0,69.9215,69.9392,69.9215,69.9303,25925.0
2021-07-23 14:55:00,79.23,79.23,79.2,79.21,54606.0,69.9303,69.9303,69.9039,69.9127,54606.0
2021-07-23 15:00:00,79.21,79.22,79.17,79.19,110882.0,69.9127,69.9215,69.8774,69.895,110882.0
2021-07-23 15:05:00,79.19,79.22,79.18,79.22,67410.0,69.895,69.9215,69.8862,69.9215,67410.0
2021-07-23 15:10:00,79.22,79.23,79.18,79.19,480087.0,69.9215,69.9303,69.8862,69.895,480087.0
2021-07-23 15:15:00,79.19,79.22,79.18,79.21,286147.0,69.895,69.9215,69.8862,69.9127,286147.0
2021-07-23 15:20:00,79.21,79.23,79.2,79.22,118026.0,69.9127,69.9303,69.9039,69.9215,118026.0
2021-07-23 15:25:00,79.23,79.23,79.19,79.22,42258.0,69.9303,69.9303,69.895,69.9215,42258.0
2021-07-23 15:30:00,79.22,79.24,79.21,79.23,420734.0,69.9215,69.9392,69.9127,69.9303,420734.0
2021-07-23 15:35:00,79.23,79.27,79.22,79.27,187692.0,69.9303,69.9656,69.9215,69.9656,187692.0
2021-07-23 15:40:00,79.27,79.28,79.24,79.27,232062.0,69.9656,69.9745,69.9392,69.9656,232062.0
2021-07-23 15:45:00,79.27,79.27,79.24,79.27,241123.0,69.9656,69.9656,69.9392,69.9656,241123.0
2021-07-23 15:50:00,79.27,79.28,79.22,79.24,822481.0,69.9656,69.9745,69.9215,69.9392,822481.0
2021-07-23 15:55:00,79.24,79.26,79.21,79.24,1340694.0,69.9392,69.9568,69.9127,69.9392,1340694.0
2021-07-26 09:30:00,79.07,79.18,79.06,79.16,406939.0,69.7891,69.8862,69.7803,69.8686,406939.0
2021-07-26 09:35:00,79.15,79.25,79.14,79.24,175630.0,69.8597,69.948,69.8509,69.9392,175630.0
2021-07-26 09:40:00,79.23,79.23,79.15,79.18,85405.0,69.9303,69.9303,69.8597,69.8862,85405.0
2021-07-26 09:45:00,79.19,79.24,79.17,79.2,175055.0,69.895,69.9392,69.8774,69.9039,175055.0
2021-07-26 09:50:00,79.19,79.25,79.18,79.23,114421.0,69.895,69.948,69.8862,69.9303,114421.0
2021-07-26 09:55:00,79.23,79.26,79.21,79.25,170479.0,69.9303,69.9568,69.9127,69.948,170479.0
2021-07-26 10:00:00,79.26,79.28,79.22,79.24,116772.0,69.9568,69.9745,69.9215,69.9392,116772.0
2021-07-26 10:05:00,79.24,79.28,79.23,79.27,256398.0,69.9392,69.9745,69.9303,69.9656,256398.0
2021-07-26 10:10:00,79.27,79.28,79.22,79.25,288540.0,69.9656,69.9745,69.9215,69.948,288540.0
2021-07-26 10:15:00,79.25,79.29,79.24,79.26,219264.0,69.948,69.9833,69.9392,69.9568,219264.0
2021-07-26 10:20:00,79.26,79.27,79.22,79.25,428455.0,69.9568,69.9656,69.9215,69.948,428455.0
2021-07-26 10:25:00,79.24,79.25,79.21,79.21,111512.0,69.9392,69.948,69.9127,69.9127,111512.0
2021-07-26 10:30:00,79.22,79.23,79.17,79.2,106109.0,69.9215,69.9303,69.8774,69.9039,106109.0
2021-07-26 10:35:00,79.2,79.21,79.16,79.18,143338.0,69.9039,69.9127,69.8686,69.8862,143338.0
2021-07-26 10:40:00,79.18,79.2,79.14,79.15,217859.0,69.8862,69.9039,69.8509,69.8597,217859.0
2021-07-26 10:45:00,79.15,79.21,79.13,79.21,128184.0,69.8597,69.9127,69.8421,69.9127,128184.0
2021-07-26 10:50:00,79.2,79.22,79.17,79.17,371151.0,69.9039,69.9215,69.8774,69.8774,371151.0
2021-07-26 10:55:00,79.18,79.2,79.15,79.17,358238.0,69.8862,69.9039,69.8597,69.8774,358238.0
2021-07-26 11:00:00,79.17,79.19,79.13,79.18,432785.0,69.8774,69.895,69.8421,69.8862,432785.0
2021-07-26 11:05:00,79.19,79.2,79.16,79.18,336009.0,69.895,69.9039,69.8686,69.8862,336009.0
2021-07-26 11:10:00,79.18,79.21,79.16,79.17,150137.0,69.8862,69.9127,69.8686,69.8774,150137.0
2021-07-26 11:15:00,79.17,79.21,79.16,79.19,128016.0,69.8774,69.9127,69.8686,69.895,128016.0
2021-07-26 11:20:00,79.19,79.2,79.16,79.18,548565.0,69.895,69.9039,69.8686,69.8862,548565.0
2021-07-26 11:25:00,79.17,79.2,79.16,79.2,273145.0,69.8774,69.9039,69.8686,69.9039,273145.0
2021-07-26 11:30:00,79.2,79.22,79.17,79.22,232044.0,69.9039,69.9215,69.8774,69.9215,232044.0
2021-07-26 11:35:00,79.23,79.3,79.22,79.28,99910.0,69.9303,69.9921,69.9215,69.9745,99910.0
2021-07-26 11:40:00,79.29,79.3,79.26,79.27,96025.0,69.9833,69.9921,69.9568,69.9656,96025.0
2021-07-26 11:45:00,79.27,79.3,79.27,79.29,119032.0,69.9656,69.9921,69.9656,69.9833,119032.0
2021-07-26 11:50:00,79.3,79.31,79.27,79.29,111875.0,69.9921,70.001,69.9656,69.9833,111875.0
2021-07-26 11:55:00,79.3,79.31,79.26,79.28,68779.0,69.9921,70.001,69.9568,69.9745,68779.0
2021-07-26 12:00:00,79.28,79.29,79.25,79.27,26276.0,69.9745,69.9833,69.948,69.9656,26276.0
2021-07-26 12:05:00,79.26,79.26,79.23,79.24,55004.0,69.9568,69.9568,69.9303,69.9392,55004.0
2021-07-26 12:10:00,79.23,79.24,79.21,79.23,71929.0,69.9303,69.9392,69.9127,69.9303,71929.0
2021-07-26 12:15:00,79.23,79.24,79.21,79.23,36993.0,69.9303,69.9392,69.9127,69.9303,36993.0
2021-07-26 12:20:00,79.23,79.24,79.21,79.22,66057.0,69.9303,69.9392,69.9127,69.9215,66057.0
2021-07-26 12:25:00,79.22,79.24,79.21,79.22,69209.0,69.9215,69.9392,69.9127,69.9215,69209.0
2021-07-26 12:30:00,79.22,79.23,79.19,79.2,73675.0,69.9215,69.9303,69.895,69.9039,73675.0
2021-07-26 12:35:00,79.2,79.22,79.17,79.18,163508.0,69.9039,69.9215,69.8774,69.8862,163508.0
2021-07-26 12:40:00,79.17,79.2,79.16,79.18,72754.0,69.8774,69.9039,69.8686,69.8862,72754.0
2021-07-26 12:45:00,79.18,79.2,79.17,79.19,56164.0,69.8862,69.9039,69.8774,69.895,56164.0
2021-07-26 12:50:00,79.19,79.21,79.16,79.19,53896.0,69.895,69.9127,69.8686,69.895,53896.0
2021-07-26 12:55:00,79.18,79.2,79.18,79.2,34089.0,69.8862,69.9039,69.8862,69.9039,34089.0
2021-07-26 13:00:00,79.2,79.21,79.19,79.2,36653.0,69.9039,69.9127,69.895,69.9039,36653.0
2021-07-26 13:05:00,79.2,79.23,79.19,79.23,75640.0,69.9039,69.9303,69.895,69.9303,75640.0
2021-07-26 13:10:00,79.22,79.22,79.19,79.2,82354.0,69.9215,69.9215,69.895,69.9039,82354.0
2021-07-26 13:15:00,79.21,79.24,79.2,79.24,236759.0,69.9127,69.9392,69.9039,69.9392,236759.0
2021-07-26 13:20:00,79.23,79.27,79.22,79.23,288314.0,69.9303,69.9656,69.9215,69.9303,288314.0
2021-07-26 13:25:00,79.24,79.25,79.22,79.23,297826.0,69.9392,69.948,69.9215,69.9303,297826.0
2021-07-26 13:30:00,79.24,79.25,79.22,79.23,161915.0,69.9392,69.948,69.9215,69.9303,161915.0
2021-07-26 13:35:00,79.23,79.23,79.21,79.23,38613.0,69.9303,69.9303,69.9127,69.9303,38613.0
2021-07-26 13:40:00,79.22,79.24,79.22,79.23,28224.0,69.9215,69.9392,69.9215,69.9303,28224.0
2021-07-26 13:45:00,79.23,79.23,79.21,79.23,30203.0,69.9303,69.9303,69.9127,69.9303,30203.0
2021-07-26 13:50:00,79.23,79.25,79.22,79.25,26679.0,69.9303,69.948,69.9215,69.948,26679.0
2021-07-26 13:55:00,79.25,79.27,79.24,79.25,29484.0,69.948,69.9656,69.9392,69.948,29484.0
2021-07-26 14:00:00,79.25,79.26,79.23,79.23,91948.0,69.948,69.9568,69.9303,69.9303,91948.0
2021-07-26 14:05:00,79.24,79.27,79.24,79.26,49251.0,69.9392,69.9656,69.9392,69.9568,49251.0
2021-07-26 14:10:00,79.26,79.28,79.25,79.26,67409.0,69.9568,69.9745,69.948,69.9568,67409.0
2021-07-26 14:15:00,79.25,79.29,79.24,79.29,95267.0,69.948,69.9833,69.9392,69.9833,95267.0
2021-07-26 14:20:00,79.28,79.28,79.26,79.27,79277.0,69.9745,69.9745,69.9568,69.9656,79277.0
2021-07-26 14:25:00,79.28,79.28,79.24,79.27,49273.0,69.9745,69.9745,69.9392,69.9656,49273.0
2021-07-26 14:30:00,79.27,79.28,79.27,79.28,88033.0,69.9656,69.9745,69.9656,69.9745,88033.0
2021-07-26 14:35:00,79.28,79.29,79.26,79.29,128573.0,69.9745,69.9833,69.9568,69.9833,128573.0
2021-07-26 14:40:00,79.29,79.29,79.26,79.26,36912.0,69.9833,69.9833,69.9568,69.9568,36912.0
2021-07-26 14:45:00,79.27,79.28,79.26,79.28,38595.0,69.9656,69.9745,69.9568,69.9745,38595.0
2021-07-26 14:50:00,79.28,79.28,79.26,79.27,28553.0,69.9745,69.9745,69.9568,69.9656,28553.0
2021-07-26 14:55:00,79.27,79.28,79.25,79.26,152427.0,69.9656,69.9745,69.948,69.9568,152427.0
2021-07-26 15:00:00,79.26,79.27,79.24,79.26,76797.0,69.9568,69.9656,69.9392,69.9568,76797.0
2021-07-26 15:05:00,79.26,79.27,79.23,79.26,281407.0,69.9568,69.9656,69.9303,69.9568,281407.0
2021-07-26 15:10:00,79.26,79.28,79.25,79.28,59896.0,69.9568,69.9745,69.948,69.9745,59896.0
2021-07-26 15:15:00,79.27,79.29,79.26,79.28,91070.0,69.9656,69.9833,69.9568,69.9745,91070.0
2021-07-26 15:20:00,79.28,79.3,79.27,79.3,137953.0,69.9745,69.9921,69.9656,69.9921,137953.0
2021-07-26 15:25:00,79.3,79.3,79.28,79.28,61089.0,69.9921,69.9921,69.9745,69.9745,61089.0
2021-07-26 15:30:00,79.28,79.29,79.27,79.27,108652.0,69.9745,69.9833,69.9656,69.9656,108652.0
2021-07-26 15:35:00,79.27,79.29,79.26,79.28,142127.0,69.9656,69.9833,69.9568,69.9745,142127.0
2021-07-26 15:40:00,79.28,79.31,79.27,79.28,91546.0,69.9745,70.001,69.9656,69.9745,91546.0
2021-07-26 15:45:00,79.29,79.31,79.27,79.3,442348.0,69.9833,70.001,69.9656,69.9921,442348.0
2021-07-26 15:50:00,79.3,79.34,79.29,79.34,384816.0,69.9921,70.0274,69.9833,70.0274,384816.0
2021-07-26 15:55:00,79.33,79.36,79.29,79.34,1968783.0,70.0186,70.0451,69.9833,70.0274,1968783.0
2021-07-27 09:30:00,78.96,78.98,78.73,78.84,729094.0,69.692,69.7097,69.489,69.5861,729094.0
2021-07-27 09:35:00,78.84,78.89,78.79,78.82,362304.0,69.5861,69.6303,69.542,69.5685,362304.0
2021-07-27 09:40:00,78.82,78.85,78.7,78.72,263497.0,69.5685,69.5949,69.4626,69.4802,263497.0
2021-07-27 09:45:00,78.73,78.87,78.72,78.83,998037.0,69.489,69.6126,69.4802,69.5773,998037.0
2021-07-27 09:50:00,78.83,78.87,78.81,78.84,337265.0,69.5773,69.6126,69.5596,69.5861,337265.0
2021-07-27 09:55:00,78.84,78.88,78.8,78.82,255172.0,69.5861,69.6214,69.5508,69.5685,255172.0
2021-07-27 10:00:00,78.81,78.88,78.8,78.82,306880.0,69.5596,69.6214,69.5508,69.5685,306880.0
2021-07-27 10:05:00,78.81,78.84,78.77,78.8,341826.0,69.5596,69.5861,69.5243,69.5508,341826.0
2021-07-27 10:10:00,78.8,78.8,78.7,78.72,324255.0,69.5508,69.5508,69.4626,69.4802,324255.0
2021-07-27 10:15:00,78.73,78.75,78.68,78.73,223669.0,69.489,69.5067,69.4449,69.489,223669.0
2021-07-27 10:20:00,78.73,78.82,78.71,78.79,174475.0,69.489,69.5685,69.4714,69.542,174475.0
2021-07-27 10:25:00,78.8,78.84,78.77,78.82,106611.0,69.5508,69.5861,69.5243,69.5685,106611.0
2021-07-27 10:30:00,78.82,78.83,78.73,78.76,121759.0,69.5685,69.5773,69.489,69.5155,121759.0
2021-07-27 10:35:00,78.76,78.81,78.74,78.8,190132.0,69.5155,69.5596,69.4979,69.5508,190132.0
2021-07-27 10:40:00,78.8,78.85,78.78,78.79,217894.0,69.5508,69.5949,69.5332,69.542,217894.0
2021-07-27 10:45:00,78.79,78.83,78.76,78.8,122309.0,69.542,69.5773,69.5155,69.5508,122309.0
2021-07-27 10:50:00,78.8,78.83,78.76,78.78,130768.0,69.5508,69.5773,69.5155,69.5332,130768.0
2021-07-27 10:55:00,78.78,78.97,78.78,78.93,118010.0,69.5332,69.7009,69.5332,69.6656,118010.0
2021-07-27 11:00:00,78.94,79.0,78.9,78.96,356342.0,69.6744,69.7273,69.6391,69.692,356342.0
2021-07-27 11:05:00,78.97,78.99,78.95,78.96,83716.0,69.7009,69.7185,69.6832,69.692,83716.0
2021-07-27 11:10:00,78.97,79.04,78.96,79.04,204872.0,69.7009,69.7626,69.692,69.7626,204872.0
2021-07-27 11:15:00,79.03,79.04,78.92,78.92,87642.0,69.7538,69.7626,69.6567,69.6567,87642.0
2021-07-27 11:20:00,78.91,78.97,78.88,78.93,273365.0,69.6479,69.7009,69.6214,69.6656,273365.0
2021-07-27 11:25:00,78.94,78.94,78.88,78.94,345522.0,69.6744,69.6744,69.6214,69.6744,345522.0
2021-07-27 11:30:00,78.94,78.94,78.79,78.85,633431.0,69.6744,69.6744,69.542,69.5949,633431.0
2021-07-27 11:35:00,78.85,78.86,78.75,78.75,568309.0,69.5949,69.6038,69.5067,69.5067,568309.0
2021-07-27 11:40:00,78.75,78.86,78.72,78.82,264224.0,69.5067,69.6038,69.4802,69.5685,264224.0
2021-07-27 11:45:00,78.82,78.86,78.8,78.86,305949.0,69.5685,69.6038,69.5508,69.6038,305949.0
2021-07-27 11:50:00,78.85,78.9,78.84,78.89,112982.0,69.5949,69.6391,69.5861,69.6303,112982.0
2021-07-27 11:55:00,78.89,78.91,78.86,78.9,157380.0,69.6303,69.6479,69.6038,69.6391,157380.0
2021-07-27 12:00:00,78.89,78.9,78.81,78.84,245540.0,69.6303,69.6391,69.5596,69.5861,245540.0
2021-07-27 12:05:00,78.85,78.87,78.79,78.84,269330.0,69.5949,69.6126,69.542,69.5861,269330.0
2021-07-27 12:10:00,78.84,78.84,78.75,78.76,156576.0,69.5861,69.5861,69.5067,69.5155,156576.0
2021-07-27 12:15:00,78.76,78.8,78.74,78.77,140646.0,69.5155,69.5508,69.4979,69.5243,140646.0
2021-07-27 12:20:00,78.76,78.82,78.74,78.78,199259.0,69.5155,69.5685,69.4979,69.5332,199259.0
2021-07-27 12:25:00,78.79,78.83,78.76,78.83,87123.0,69.542,69.5773,69.5155,69.5773,87123.0
2021-07-27 12:30:00,78.82,78.82,78.73,78.75,209789.0,69.5685,69.5685,69.489,69.5067,209789.0
2021-07-27 12:35:00,78.75,78.81,78.74,78.8,97805.0,69.5067,69.5596,69.4979,69.5508,97805.0
2021-07-27 12:40:00,78.8,78.82,78.75,78.81,86881.0,69.5508,69.5685,69.5067,69.5596,86881.0
2021-07-27 12:45:00,78.81,78.81,78.77,78.78,103683.0,69.5596,69.5596,69.5243,69.5332,103683.0
2021-07-27 12:50:00,78.78,78.82,78.74,78.75,99645.0,69.5332,69.5685,69.4979,69.5067,99645.0
2021-07-27 12:55:00,78.74,78.79,78.72,78.74,59846.0,69.4979,69.542,69.4802,69.4979,59846.0
2021-07-27 13:00:00,78.74,78.77,78.71,78.72,173364.0,69.4979,69.5243,69.4714,69.4802,173364.0
2021-07-27 13:05:00,78.72,78.8,78.71,78.78,107113.0,69.4802,69.5508,69.4714,69.5332,107113.0
2021-07-27 13:10:00,78.79,78.79,78.72,78.73,62136.0,69.542,69.542,69.4802,69.489,62136.0
2021-07-27 13:15:00,78.73,78.74,78.67,78.69,51593.0,69.489,69.4979,69.4361,69.4537,51593.0
2021-07-27 13:20:00,78.7,78.7,78.65,78.66,92664.0,69.4626,69.4626,69.4184,69.4272,92664.0
2021-07-27 13:25:00,78.66,78.69,78.63,78.69,205421.0,69.4272,69.4537,69.4008,69.4537,205421.0
2021-07-27 13:30:00,78.69,78.7,78.65,78.69,239022.0,69.4537,69.4626,69.4184,69.4537,239022.0
2021-07-27 13:35:00,78.69,78.76,78.69,78.76,135249.0,69.4537,69.5155,69.4537,69.5155,135249.0
2021-07-27 13:40:00,78.76,78.77,78.73,78.74,240488.0,69.5155,69.5243,69.489,69.4979,240488.0
2021-07-27 13:45:00,78.75,78.8,78.73,78.79,141080.0,69.5067,69.5508,69.489,69.542,141080.0
2021-07-27 13:50:00,78.78,78.78,78.73,78.73,65079.0,69.5332,69.5332,69.489,69.489,65079.0
2021-07-27 13:55:00,78.74,78.75,78.69,78.69,231522.0,69.4979,69.5067,69.4537,69.4537,231522.0
2021-07-27 14:00:00,78.69,78.74,78.68,78.73,183049.0,69.4537,69.4979,69.4449,69.489,183049.0
2021-07-27 14:05:00,78.74,78.78,78.71,78.77,170892.0,69.4979,69.5332,69.4714,69.5243,170892.0
2021-07-27 14:10:00,78.77,78.81,78.75,78.8,195003.0,69.5243,69.5596,69.5067,69.5508,195003.0
2021-07-27 14:15:00,78.8,78.85,78.79,78.83,118402.0,69.5508,69.5949,69.542,69.5773,118402.0
2021-07-27 14:20:00,78.84,78.88,78.84,78.86,119776.0,69.5861,69.6214,69.5861,69.6038,119776.0
2021-07-27 14:25:00,78.87,78.87,78.84,78.86,342022.0,69.6126,69.6126,69.5861,69.6038,342022.0
2021-07-27 14:30:00,78.86,78.87,78.84,78.85,323052.0,69.6038,69.6126,69.5861,69.5949,323052.0
2021-07-27 14:35:00,78.85,78.88,78.84,78.84,316742.0,69.5949,69.6214,69.5861,69.5861,316742.0
2021-07-27 14:40:00,78.85,78.87,78.83,78.84,82053.0,69.5949,69.6126,69.5773,69.5861,82053.0
2021-07-27 14:45:00,78.85,78.91,78.85,78.91,102959.0,69.5949,69.6479,69.5949,69.6479,102959.0
2021-07-27 14:50:00,78.9,78.91,78.85,78.87,58179.0,69.6391,69.6479,69.5949,69.6126,58179.0
2021-07-27 14:55:00,78.87,78.93,78.87,78.92,192127.0,69.6126,69.6656,69.6126,69.6567,192127.0
2021-07-27 15:00:00,78.92,78.95,78.91,78.92,95587.0,69.6567,69.6832,69.6479,69.6567,95587.0
2021-07-27 15:05:00,78.92,78.96,78.9,78.94,108004.0,69.6567,69.692,69.6391,69.6744,108004.0
2021-07-27 15:10:00,78.93,78.93,78.85,78.88,89086.0,69.6656,69.6656,69.5949,69.6214,89086.0
2021-07-27 15:15:00,78.87,78.89,78.85,78.88,129136.0,69.6126,69.6303,69.5949,69.6214,129136.0
2021-07-27 15:20:00,78.89,78.9,78.87,78.89,114949.0,69.6303,69.6391,69.6126,69.6303,114949.0
2021-07-27 15:25:00,78.89,78.91,78.87,78.88,92291.0,69.6303,69.6479,69.6126,69.6214,92291.0
2021-07-27 15:30:00,78.88,78.89,78.82,78.83,121696.0,69.6214,69.6303,69.5685,69.5773,121696.0
2021-07-27 15:35:00,78.83,78.87,78.81,78.86,237769.0,69.5773,69.6126,69.5596,69.6038,237769.0
2021-07-27 15:40:00,78.85,78.89,78.83,78.89,141938.0,69.5949,69.6303,69.5773,69.6303,141938.0
2021-07-27 15:45:00,78.89,78.92,78.87,78.91,426734.0,69.6303,69.6567,69.6126,69.6479,426734.0
2021-07-27 15:50:00,78.91,78.98,78.91,78.94,444013.0,69.6479,69.7097,69.6479,69.6744,444013.0
2021-07-27 15:55:00,78.94,79.07,78.93,79.01,1244587.0,69.6744,69.7891,69.6656,69.7362,1244587.0
2021-07-28 09:30:00,79.02,79.04,78.98,79.02,214606.0,69.745,69.7626,69.7097,69.745,214606.0
2021-07-28 09:35:00,79.03,79.03,78.95,79.0,534053.0,69.7538,69.7538,69.6832,69.7273,534053.0
2021-07-28 09:40:00,78.99,79.0,78.92,78.95,167997.0,69.7185,69.7273,69.6567,69.6832,167997.0
2021-07-28 09:45:00,78.95,78.96,78.91,78.94,188724.0,69.6832,69.692,69.6479,69.6744,188724.0
2021-07-28 09:50:00,78.95,78.99,78.93,78.95,320830.0,69.6832,69.7185,69.6656,69.6832,320830.0
2021-07-28 09:55:00,78.95,79.01,78.95,79.01,185708.0,69.6832,69.7362,69.6832,69.7362,185708.0
2021-07-28 10:00:00,79.01,79.06,79.0,79.04,102995.0,69.7362,69.7803,69.7273,69.7626,102995.0
2021-07-28 10:05:00,79.05,79.1,79.04,79.05,140260.0,69.7715,69.8156,69.7626,69.7715,140260.0
2021-07-28 10:10:00,79.05,79.05,78.98,79.0,171460.0,69.7715,69.7715,69.7097,69.7273,171460.0
2021-07-28 10:15:00,79.0,79.06,78.99,79.03,117405.0,69.7273,69.7803,69.7185,69.7538,117405.0
2021-07-28 10:20:00,79.03,79.05,79.02,79.05,68337.0,69.7538,69.7715,69.745,69.7715,68337.0
2021-07-28 10:25:00,79.04,79.06,79.01,79.04,196239.0,69.7626,69.7803,69.7362,69.7626,196239.0
2021-07-28 10:30:00,79.04,79.13,79.03,79.13,219194.0,69.7626,69.8421,69.7538,69.8421,219194.0
2021-07-28 10:35:00,79.12,79.14,79.1,79.11,110035.0,69.8333,69.8509,69.8156,69.8244,110035.0
2021-07-28 10:40:00,79.11,79.12,79.05,79.07,350226.0,69.8244,69.8333,69.7715,69.7891,350226.0
2021-07-28 10:45:00,79.07,79.12,79.06,79.11,127229.0,69.7891,69.8333,69.7803,69.8244,127229.0
2021-07-28 10:50:00,79.12,79.19,79.11,79.18,194852.0,69.8333,69.895,69.8244,69.8862,194852.0
2021-07-28 10:55:00,79.18,79.18,79.13,79.14,196885.0,69.8862,69.8862,69.8421,69.8509,196885.0
2021-07-28 11:00:00,79.14,79.15,79.13,79.15,219863.0,69.8509,69.8597,69.8421,69.8597,219863.0
2021-07-28 11:05:00,79.15,79.16,79.12,79.15,178720.0,69.8597,69.8686,69.8333,69.8597,178720.0
2021-07-28 11:10:00,79.15,79.18,79.14,79.15,106218.0,69.8597,69.8862,69.8509,69.8597,106218.0
2021-07-28 11:15:00,79.15,79.18,79.13,79.16,158888.0,69.8597,69.8862,69.8421,69.8686,158888.0
2021-07-28 11:20:00,79.17,79.19,79.17,79.19,142543.0,69.8774,69.895,69.8774,69.895,142543.0
2021-07-28 11:25:00,79.19,79.19,79.16,79.17,384441.0,69.895,69.895,69.8686,69.8774,384441.0
2021-07-28 11:30:00,79.17,79.24,79.16,79.19,468546.0,69.8774,69.9392,69.8686,69.895,468546.0
2021-07-28 11:35:00,79.19,79.24,79.19,79.22,101185.0,69.895,69.9392,69.895,69.9215,101185.0
2021-07-28 11:40:00,79.22,79.23,79.2,79.21,207385.0,69.9215,69.9303,69.9039,69.9127,207385.0
2021-07-28 11:45:00,79.21,79.24,79.17,79.19,401168.0,69.9127,69.9392,69.8774,69.895,401168.0
2021-07-28 11:50:00,79.19,79.22,79.19,79.22,105090.0,69.895,69.9215,69.895,69.9215,105090.0
2021-07-28 11:55:00,79.22,79.24,79.2,79.23,158775.0,69.9215,69.9392,69.9039,69.9303,158775.0
2021-07-28 12:00:00,79.23,79.24,79.18,79.19,78043.0,69.9303,69.9392,69.8862,69.895,78043.0
2021-07-28 12:05:00,79.2,79.23,79.2,79.22,97890.0,69.9039,69.9303,69.9039,69.9215,97890.0
2021-07-28 12:10:00,79.22,79.26,79.22,79.25,54889.0,69.9215,69.9568,69.9215,69.948,54889.0
2021-07-28 12:15:00,79.26,79.26,79.22,79.25,112347.0,69.9568,69.9568,69.9215,69.948,112347.0
2021-07-28 12:20:00,79.25,79.25,79.21,79.23,39688.0,69.948,69.948,69.9127,69.9303,39688.0
2021-07-28 12:25:00,79.24,79.25,79.21,79.21,31525.0,69.9392,69.948,69.9127,69.9127,31525.0
2021-07-28 12:30:00,79.22,79.24,79.21,79.23,27276.0,69.9215,69.9392,69.9127,69.9303,27276.0
2021-07-28 12:35:00,79.23,79.24,79.2,79.21,73828.0,69.9303,69.9392,69.9039,69.9127,73828.0
2021-07-28 12:40:00,79.21,79.22,79.19,79.2,23395.0,69.9127,69.9215,69.895,69.9039,23395.0
2021-07-28 12:45:00,79.2,79.23,79.19,79.22,185587.0,69.9039,69.9303,69.895,69.9215,185587.0
2021-07-28 12:50:00,79.22,79.22,79.19,79.19,99617.0,69.9215,69.9215,69.895,69.895,99617.0
2021-07-28 12:55:00,79.2,79.21,79.18,79.2,88046.0,69.9039,69.9127,69.8862,69.9039,88046.0
2021-07-28 13:00:00,79.21,79.24,79.21,79.22,61429.0,69.9127,69.9392,69.9127,69.9215,61429.0
2021-07-28 13:05:00,79.22,79.23,79.19,79.22,36483.0,69.9215,69.9303,69.895,69.9215,36483.0
2021-07-28 13:10:00,79.22,79.23,79.19,79.19,157031.0,69.9215,69.9303,69.895,69.895,157031.0
2021-07-28 13:15:00,79.19,79.19,79.13,79.15,156334.0,69.895,69.895,69.8421,69.8597,156334.0
2021-07-28 13:20:00,79.15,79.17,79.14,79.15,158959.0,69.8597,69.8774,69.8509,69.8597,158959.0
2021-07-28 13:25:00,79.15,79.15,79.12,79.13,165655.0,69.8597,69.8597,69.8333,69.8421,165655.0
2021-07-28 13:30:00,79.13,79.15,79.1,79.11,108141.0,69.8421,69.8597,69.8156,69.8244,108141.0
2021-07-28 13:35:00,79.11,79.13,79.1,79.11,171138.0,69.8244,69.8421,69.8156,69.8244,171138.0
2021-07-28 13:40:00,79.1,79.14,79.1,79.13,114790.0,69.8156,69.8509,69.8156,69.8421,114790.0
2021-07-28 13:45:00,79.13,79.15,79.12,79.14,17998.0,69.8421,69.8597,69.8333,69.8509,17998.0
2021-07-28 13:50:00,79.14,79.15,79.12,79.14,46736.0,69.8509,69.8597,69.8333,69.8509,46736.0
2021-07-28 13:55:00,79.14,79.15,79.08,79.1,202535.0,69.8509,69.8597,69.7979,69.8156,202535.0
2021-07-28 14:00:00,79.1,79.18,78.89,79.15,917888.0,69.8156,69.8862,69.6303,69.8597,917888.0
2021-07-28 14:05:00,79.15,79.15,78.99,79.07,413864.0,69.8597,69.8597,69.7185,69.7891,413864.0
2021-07-28 14:10:00,79.07,79.2,79.06,79.16,226606.0,69.7891,69.9039,69.7803,69.8686,226606.0
2021-07-28 14:15:00,79.17,79.22,79.16,79.19,51127.0,69.8774,69.9215,69.8686,69.895,51127.0
2021-07-28 14:20:00,79.18,79.25,79.17,79.23,114469.0,69.8862,69.948,69.8774,69.9303,114469.0
2021-07-28 14:25:00,79.23,79.25,79.22,79.24,33052.0,69.9303,69.948,69.9215,69.9392,33052.0
2021-07-28 14:30:00,79.25,79.26,79.19,79.25,242041.0,69.948,69.9568,69.895,69.948,242041.0
2021-07-28 14:35:00,79.23,79.34,79.13,79.33,426617.0,69.9303,70.0274,69.8421,70.0186,426617.0
2021-07-28 14:40:00,79.33,79.42,79.31,79.39,189150.0,70.0186,70.098,70.001,70.0716,189150.0
2021-07-28 14:45:00,79.4,79.48,79.39,79.45,218011.0,70.0804,70.151,70.0716,70.1245,218011.0
2021-07-28 14:50:00,79.45,79.47,79.35,79.4,415262.0,70.1245,70.1422,70.0363,70.0804,415262.0
2021-07-28 14:55:00,79.41,79.45,79.4,79.42,122406.0,70.0892,70.1245,70.0804,70.098,122406.0
2021-07-28 15:00:00,79.42,79.45,79.37,79.4,472828.0,70.098,70.1245,70.0539,70.0804,472828.0
2021-07-28 15:05:00,79.4,79.42,79.37,79.4,231054.0,70.0804,70.098,70.0539,70.0804,231054.0
2021-07-28 15:10:00,79.4,79.41,79.37,79.4,229534.0,70.0804,70.0892,70.0539,70.0804,229534.0
2021-07-28 15:15:00,79.4,79.44,79.38,79.41,523605.0,70.0804,70.1157,70.0627,70.0892,523605.0
2021-07-28 15:20:00,79.41,79.43,79.38,79.41,286682.0,70.0892,70.1069,70.0627,70.0892,286682.0
2021-07-28 15:25:00,79.41,79.43,79.38,79.42,343917.0,70.0892,70.1069,70.0627,70.098,343917.0
2021-07-28 15:30:00,79.42,79.5,79.42,79.48,349515.0,70.098,70.1687,70.098,70.151,349515.0
2021-07-28 15:35:00,79.48,79.48,79.38,79.38,626991.0,70.151,70.151,70.0627,70.0627,626991.0
2021-07-28 15:40:00,79.39,79.44,79.38,79.44,357543.0,70.0716,70.1157,70.0627,70.1157,357543.0
2021-07-28 15:45:00,79.43,79.45,79.38,79.4,384909.0,70.1069,70.1245,70.0627,70.0804,384909.0
2021-07-28 15:50:00,79.41,79.42,79.37,79.38,945346.0,70.0892,70.098,70.0539,70.0627,945346.0
2021-07-28 15:55:00,79.38,79.39,79.35,79.36,1861270.0,70.0627,70.0716,70.0363,70.0451,1861270.0
2021-07-29 09:30:00,80.01,80.06,79.98,80.01,503232.0,70.6188,70.6629,70.5923,70.6188,503232.0
2021-07-29 09:35:00,80.01,80.08,80.01,80.08,251210.0,70.6188,70.6806,70.6188,70.6806,251210.0
2021-07-29 09:40:00,80.08,80.11,80.04,80.06,267922.0,70.6806,70.7071,70.6453,70.6629,267922.0
2021-07-29 09:45:00,80.06,80.08,80.03,80.08,448942.0,70.6629,70.6806,70.6364,70.6806,448942.0
2021-07-29 09:50:00,80.08,80.09,80.0,80.01,533693.0,70.6806,70.6894,70.61,70.6188,533693.0
2021-07-29 09:55:00,80.02,80.08,80.01,80.08,295696.0,70.6276,70.6806,70.6188,70.6806,295696.0
2021-07-29 10:00:00,80.08,80.08,80.0,80.01,1781157.0,70.6806,70.6806,70.61,70.6188,1781157.0
2021-07-29 10:05:00,80.0,80.04,79.96,80.03,828128.0,70.61,70.6453,70.5747,70.6364,828128.0
2021-07-29 10:10:00,80.03,80.04,80.0,80.04,221795.0,70.6364,70.6453,70.61,70.6453,221795.0
2021-07-29 10:15:00,80.04,80.12,80.03,80.1,343756.0,70.6453,70.7159,70.6364,70.6982,343756.0
2021-07-29 10:20:00,80.1,80.1,80.07,80.09,653188.0,70.6982,70.6982,70.6717,70.6894,653188.0
2021-07-29 10:25:00,80.09,80.1,80.06,80.1,273837.0,70.6894,70.6982,70.6629,70.6982,273837.0
2021-07-29 10:30:00,80.1,80.1,80.04,80.08,283980.0,70.6982,70.6982,70.6453,70.6806,283980.0
2021-07-29 10:35:00,80.08,80.1,80.04,80.06,239494.0,70.6806,70.6982,70.6453,70.6629,239494.0
2021-07-29 10:40:00,80.06,80.07,80.03,80.06,439200.0,70.6629,70.6717,70.6364,70.6629,439200.0
2021-07-29 10:45:00,80.06,80.09,80.05,80.05,80972.0,70.6629,70.6894,70.6541,70.6541,80972.0
2021-07-29 10:50:00,80.06,80.09,80.05,80.07,85347.0,70.6629,70.6894,70.6541,70.6717,85347.0
2021-07-29 10:55:00,80.07,80.08,80.04,80.07,256097.0,70.6717,70.6806,70.6453,70.6717,256097.0
2021-07-29 11:00:00,80.07,80.09,80.05,80.07,386272.0,70.6717,70.6894,70.6541,70.6717,386272.0
2021-07-29 11:05:00,80.07,80.08,80.06,80.07,70444.0,70.6717,70.6806,70.6629,70.6717,70444.0
2021-07-29 11:10:00,80.07,80.07,80.02,80.04,302653.0,70.6717,70.6717,70.6276,70.6453,302653.0
2021-07-29 11:15:00,80.05,80.07,80.04,80.06,400185.0,70.6541,70.6717,70.6453,70.6629,400185.0
2021-07-29 11:20:00,80.06,80.08,80.06,80.08,66556.0,70.6629,70.6806,70.6629,70.6806,66556.0
2021-07-29 11:25:00,80.08,80.09,80.04,80.08,198132.0,70.6806,70.6894,70.6453,70.6806,198132.0
2021-07-29 11:30:00,80.08,80.08,80.05,80.06,252982.0,70.6806,70.6806,70.6541,70.6629,252982.0
2021-07-29 11:35:00,80.05,80.07,80.03,80.05,330045.0,70.6541,70.6717,70.6364,70.6541,330045.0
2021-07-29 11:40:00,80.03,80.05,80.03,80.05,39567.0,70.6364,70.6541,70.6364,70.6541,39567.0
2021-07-29 11:45:00,80.05,80.05,80.03,80.03,33138.0,70.6541,70.6541,70.6364,70.6364,33138.0
2021-07-29 11:50:00,80.04,80.04,79.98,79.99,45806.0,70.6453,70.6453,70.5923,70.6011,45806.0
2021-07-29 11:55:00,79.99,80.0,79.98,79.99,229262.0,70.6011,70.61,70.5923,70.6011,229262.0
2021-07-29 12:00:00,80.0,80.01,79.98,80.0,369253.0,70.61,70.6188,70.5923,70.61,369253.0
2021-07-29 12:05:00,80.0,80.04,80.0,80.03,117422.0,70.61,70.6453,70.61,70.6364,117422.0
2021-07-29 12:10:00,80.03,80.05,80.02,80.03,21550.0,70.6364,70.6541,70.6276,70.6364,21550.0
2021-07-29 12:15:00,80.03,80.04,80.01,80.04,47083.0,70.6364,70.6453,70.6188,70.6453,47083.0
2021-07-29 12:20:00,80.04,80.05,80.01,80.02,63626.0,70.6453,70.6541,70.6188,70.6276,63626.0
2021-07-29 12:25:00,80.03,80.03,80.01,80.02,40993.0,70.6364,70.6364,70.6188,70.6276,40993.0
2021-07-29 12:30:00,80.02,80.03,80.01,80.02,701261.0,70.6276,70.6364,70.6188,70.6276,701261.0
2021-07-29 12:35:00,80.02,80.03,80.0,80.02,128807.0,70.6276,70.6364,70.61,70.6276,128807.0
2021-07-29 12:40:00,80.02,80.02,79.99,79.99,56414.0,70.6276,70.6276,70.6011,70.6011,56414.0
2021-07-29 12:45:00,79.99,79.99,79.96,79.97,121768.0,70.6011,70.6011,70.5747,70.5835,121768.0
2021-07-29 12:50:00,79.98,79.99,79.96,79.98,67708.0,70.5923,70.6011,70.5747,70.5923,67708.0
2021-07-29 12:55:00,79.98,80.01,79.97,80.01,75203.0,70.5923,70.6188,70.5835,70.6188,75203.0
2021-07-29 13:00:00,80.01,80.03,80.0,80.02,82349.0,70.6188,70.6364,70.61,70.6276,82349.0
2021-07-29 13:05:00,80.02,80.04,80.0,80.04,36188.0,70.6276,70.6453,70.61,70.6453,36188.0
2021-07-29 13:10:00,80.04,80.06,80.02,80.05,72015.0,70.6453,70.6629,70.6276,70.6541,72015.0
2021-07-29 13:15:00,80.04,80.05,80.02,80.03,66823.0,70.6453,70.6541,70.6276,70.6364,66823.0
2021-07-29 13:20:00,80.04,80.06,80.03,80.05,81931.0,70.6453,70.6629,70.6364,70.6541,81931.0
2021-07-29 13:25:00,80.05,80.06,80.03,80.06,479165.0,70.6541,70.6629,70.6364,70.6629,479165.0
2021-07-29 13:30:00,80.05,80.07,80.05,80.06,105395.0,70.6541,70.6717,70.6541,70.6629,105395.0
2021-07-29 13:35:00,80.06,80.07,80.03,80.06,175378.0,70.6629,70.6717,70.6364,70.6629,175378.0
2021-07-29 13:40:00,80.06,80.06,80.04,80.05,20330.0,70.6629,70.6629,70.6453,70.6541,20330.0
2021-07-29 13:45:00,80.05,80.06,80.04,80.05,50262.0,70.6541,70.6629,70.6453,70.6541,50262.0
2021-07-29 13:50:00,80.05,80.06,80.04,80.05,25865.0,70.6541,70.6629,70.6453,70.6541,25865.0
2021-07-29 13:55:00,80.05,80.05,80.03,80.05,55140.0,70.6541,70.6541,70.6364,70.6541,55140.0
2021-07-29 14:00:00,80.05,80.06,80.04,80.06,64602.0,70.6541,70.6629,70.6453,70.6629,64602.0
2021-07-29 14:05:00,80.05,80.06,80.04,80.06,70284.0,70.6541,70.6629,70.6453,70.6629,70284.0
2021-07-29 14:10:00,80.06,80.08,80.05,80.07,43430.0,70.6629,70.6806,70.6541,70.6717,43430.0
2021-07-29 14:15:00,80.07,80.07,80.04,80.06,47788.0,70.6717,70.6717,70.6453,70.6629,47788.0
2021-07-29 14:20:00,80.06,80.06,80.03,80.04,36303.0,70.6629,70.6629,70.6364,70.6453,36303.0
2021-07-29 14:25:00,80.04,80.04,80.02,80.03,405960.0,70.6453,70.6453,70.6276,70.6364,405960.0
2021-07-29 14:30:00,80.03,80.04,80.02,80.03,73352.0,70.6364,70.6453,70.6276,70.6364,73352.0
2021-07-29 14:35:00,80.02,80.03,79.98,79.98,314836.0,70.6276,70.6364,70.5923,70.5923,314836.0
2021-07-29 14:40:00,79.98,80.0,79.98,79.98,200711.0,70.5923,70.61,70.5923,70.5923,200711.0
2021-07-29 14:45:00,79.98,80.0,79.97,79.99,69386.0,70.5923,70.61,70.5835,70.6011,69386.0
2021-07-29 14:50:00,80.0,80.01,79.98,79.98,137707.0,70.61,70.6188,70.5923,70.5923,137707.0
2021-07-29 14:55:00,79.99,80.01,79.99,80.0,149766.0,70.6011,70.6188,70.6011,70.61,149766.0
2021-07-29 15:00:00,79.99,80.0,79.98,79.98,39983.0,70.6011,70.61,70.5923,70.5923,39983.0
2021-07-29 15:05:00,79.98,79.99,79.97,79.98,128127.0,70.5923,70.6011,70.5835,70.5923,128127.0
2021-07-29 15:10:00,79.99,79.99,79.96,79.97,65244.0,70.6011,70.6011,70.5747,70.5835,65244.0
2021-07-29 15:15:00,79.97,79.97,79.95,79.95,354000.0,70.5835,70.5835,70.5658,70.5658,354000.0
2021-07-29 15:20:00,79.95,79.95,79.93,79.93,116900.0,70.5658,70.5658,70.5482,70.5482,116900.0
2021-07-29 15:25:00,79.93,79.94,79.91,79.92,162553.0,70.5482,70.557,70.5305,70.5394,162553.0
2021-07-29 15:30:00,79.92,79.93,79.9,79.91,145565.0,70.5394,70.5482,70.5217,70.5305,145565.0
2021-07-29 15:35:00,79.91,79.93,79.9,79.92,212975.0,70.5305,70.5482,70.5217,70.5394,212975.0
2021-07-29 15:40:00,79.93,79.93,79.9,79.92,225443.0,70.5482,70.5482,70.5217,70.5394,225443.0
2021-07-29 15:45:00,79.92,79.92,79.9,79.92,181153.0,70.5394,70.5394,70.5217,70.5394,181153.0
2021-07-29 15:50:00,79.91,79.98,79.9,79.95,1241218.0,70.5305,70.5923,70.5217,70.5658,1241218.0
2021-07-29 15:55:00,79.95,79.96,79.88,79.9,2642159.0,70.5658,70.5747,70.504,70.5217,2642159.0
2021-07-30 09:30:00,79.58,79.69,79.57,79.67,1040334.0,70.2393,70.3364,70.2304,70.3187,1040334.0
2021-07-30 09:35:00,79.66,79.68,79.62,79.68,445905.0,70.3099,70.3275,70.2746,70.3275,445905.0
2021-07-30 09:40:00,79.68,79.73,79.67,79.73,226887.0,70.3275,70.3717,70.3187,70.3717,226887.0
2021-07-30 09:45:00,79.73,79.79,79.72,79.77,130700.0,70.3717,70.4246,70.3628,70.407,130700.0
2021-07-30 09:50:00,79.78,79.79,79.75,79.79,106175.0,70.4158,70.4246,70.3893,70.4246,106175.0
2021-07-30 09:55:00,79.8,79.83,79.78,79.78,345584.0,70.4334,70.4599,70.4158,70.4158,345584.0
2021-07-30 10:00:00,79.78,79.82,79.77,79.81,228619.0,70.4158,70.4511,70.407,70.4423,228619.0
2021-07-30 10:05:00,79.8,79.84,79.79,79.81,204816.0,70.4334,70.4687,70.4246,70.4423,204816.0
2021-07-30 10:10:00,79.8,79.82,79.75,79.81,191552.0,70.4334,70.4511,70.3893,70.4423,191552.0
2021-07-30 10:15:00,79.82,79.82,79.65,79.66,245490.0,70.4511,70.4511,70.301,70.3099,245490.0
2021-07-30 10:20:00,79.66,79.71,79.65,79.69,181020.0,70.3099,70.354,70.301,70.3364,181020.0
2021-07-30 10:25:00,79.69,79.7,79.6,79.61,580377.0,70.3364,70.3452,70.2569,70.2657,580377.0
2021-07-30 10:30:00,79.61,79.64,79.54,79.55,192306.0,70.2657,70.2922,70.204,70.2128,192306.0
2021-07-30 10:35:00,79.55,79.6,79.54,79.59,177786.0,70.2128,70.2569,70.204,70.2481,177786.0
2021-07-30 10:40:00,79.59,79.65,79.58,79.62,149493.0,70.2481,70.301,70.2393,70.2746,149493.0
2021-07-30 10:45:00,79.62,79.64,79.57,79.58,98476.0,70.2746,70.2922,70.2304,70.2393,98476.0
2021-07-30 10:50:00,79.58,79.61,79.57,79.58,546496.0,70.2393,70.2657,70.2304,70.2393,546496.0
2021-07-30 10:55:00,79.58,79.58,79.5,79.5,228450.0,70.2393,70.2393,70.1687,70.1687,228450.0
2021-07-30 11:00:00,79.5,79.52,79.42,79.48,118739.0,70.1687,70.1863,70.098,70.151,118739.0
2021-07-30 11:05:00,79.48,79.57,79.44,79.57,323277.0,70.151,70.2304,70.1157,70.2304,323277.0
2021-07-30 11:10:00,79.56,79.59,79.53,79.57,85457.0,70.2216,70.2481,70.1951,70.2304,85457.0
2021-07-30 11:15:00,79.57,79.58,79.54,79.58,560334.0,70.2304,70.2393,70.204,70.2393,560334.0
2021-07-30 11:20:00,79.58,79.6,79.56,79.59,111153.0,70.2393,70.2569,70.2216,70.2481,111153.0
2021-07-30 11:25:00,79.59,79.6,79.49,79.52,1259847.0,70.2481,70.2569,70.1598,70.1863,1259847.0
2021-07-30 11:30:00,79.52,79.56,79.43,79.44,1123008.0,70.1863,70.2216,70.1069,70.1157,1123008.0
2021-07-30 11:35:00,79.44,79.51,79.43,79.47,340462.0,70.1157,70.1775,70.1069,70.1422,340462.0
2021-07-30 11:40:00,79.46,79.5,79.44,79.49,124398.0,70.1333,70.1687,70.1157,70.1598,124398.0
2021-07-30 11:45:00,79.5,79.5,79.43,79.45,145978.0,70.1687,70.1687,70.1069,70.1245,145978.0
2021-07-30 11:50:00,79.46,79.5,79.46,79.47,52699.0,70.1333,70.1687,70.1333,70.1422,52699.0
2021-07-30 11:55:00,79.47,79.5,79.46,79.5,291874.0,70.1422,70.1687,70.1333,70.1687,291874.0
2021-07-30 12:00:00,79.5,79.52,79.48,79.5,552105.0,70.1687,70.1863,70.151,70.1687,552105.0
2021-07-30 12:05:00,79.49,79.51,79.47,79.5,104717.0,70.1598,70.1775,70.1422,70.1687,104717.0
2021-07-30 12:10:00,79.5,79.53,79.49,79.52,74554.0,70.1687,70.1951,70.1598,70.1863,74554.0
2021-07-30 12:15:00,79.52,79.55,79.51,79.54,169532.0,70.1863,70.2128,70.1775,70.204,169532.0
2021-07-30 12:20:00,79.54,79.54,79.5,79.51,146009.0,70.204,70.204,70.1687,70.1775,146009.0
2021-07-30 12:25:00,79.51,79.52,79.5,79.5,75823.0,70.1775,70.1863,70.1687,70.1687,75823.0
2021-07-30 12:30:00,79.51,79.55,79.51,79.55,183382.0,70.1775,70.2128,70.1775,70.2128,183382.0
2021-07-30 12:35:00,79.55,79.57,79.54,79.55,184997.0,70.2128,70.2304,70.204,70.2128,184997.0
2021-07-30 12:40:00,79.55,79.56,79.52,79.53,67643.0,70.2128,70.2216,70.1863,70.1951,67643.0
2021-07-30 12:45:00,79.53,79.55,79.53,79.55,30114.0,70.1951,70.2128,70.1951,70.2128,30114.0
2021-07-30 12:50:00,79.55,79.55,79.51,79.51,181806.0,70.2128,70.2128,70.1775,70.1775,181806.0
2021-07-30 12:55:00,79.51,79.52,79.48,79.5,49760.0,70.1775,70.1863,70.151,70.1687,49760.0
2021-07-30 13:00:00,79.5,79.5,79.43,79.45,124093.0,70.1687,70.1687,70.1069,70.1245,124093.0
2021-07-30 13:05:00,79.46,79.51,79.46,79.51,367786.0,70.1333,70.1775,70.1333,70.1775,367786.0
2021-07-30 13:10:00,79.5,79.54,79.5,79.53,118766.0,70.1687,70.204,70.1687,70.1951,118766.0
2021-07-30 13:15:00,79.53,79.54,79.49,79.49,48200.0,70.1951,70.204,70.1598,70.1598,48200.0
2021-07-30 13:20:00,79.49,79.5,79.46,79.49,163693.0,70.1598,70.1687,70.1333,70.1598,163693.0
2021-07-30 13:25:00,79.48,79.5,79.47,79.48,74913.0,70.151,70.1687,70.1422,70.151,74913.0
2021-07-30 13:30:00,79.48,79.53,79.48,79.52,471692.0,70.151,70.1951,70.151,70.1863,471692.0
2021-07-30 13:35:00,79.52,79.55,79.51,79.54,228571.0,70.1863,70.2128,70.1775,70.204,228571.0
2021-07-30 13:40:00,79.54,79.56,79.53,79.54,20034.0,70.204,70.2216,70.1951,70.204,20034.0
2021-07-30 13:45:00,79.54,79.55,79.51,79.53,44712.0,70.204,70.2128,70.1775,70.1951,44712.0
2021-07-30 13:50:00,79.53,79.54,79.5,79.51,64463.0,70.1951,70.204,70.1687,70.1775,64463.0
2021-07-30 13:55:00,79.51,79.52,79.49,79.5,77868.0,70.1775,70.1863,70.1598,70.1687,77868.0
2021-07-30 14:00:00,79.51,79.51,79.45,79.46,69927.0,70.1775,70.1775,70.1245,70.1333,69927.0
2021-07-30 14:05:00,79.47,79.48,79.45,79.48,38980.0,70.1422,70.151,70.1245,70.151,38980.0
2021-07-30 14:10:00,79.47,79.48,79.46,79.47,172680.0,70.1422,70.151,70.1333,70.1422,172680.0
2021-07-30 14:15:00,79.47,79.47,79.44,79.46,158046.0,70.1422,70.1422,70.1157,70.1333,158046.0
2021-07-30 14:20:00,79.46,79.48,79.41,79.42,146707.0,70.1333,70.151,70.0892,70.098,146707.0
2021-07-30 14:25:00,79.42,79.43,79.38,79.39,97765.0,70.098,70.1069,70.0627,70.0716,97765.0
2021-07-30 14:30:00,79.39,79.42,79.38,79.39,275915.0,70.0716,70.098,70.0627,70.0716,275915.0
2021-07-30 14:35:00,79.39,79.4,79.35,79.36,154672.0,70.0716,70.0804,70.0363,70.0451,154672.0
2021-07-30 14:40:00,79.36,79.39,79.33,79.38,83248.0,70.0451,70.0716,70.0186,70.0627,83248.0
2021-07-30 14:45:00,79.38,79.42,79.37,79.41,71248.0,70.0627,70.098,70.0539,70.0892,71248.0
2021-07-30 14:50:00,79.41,79.45,79.41,79.45,103588.0,70.0892,70.1245,70.0892,70.1245,103588.0
2021-07-30 14:55:00,79.44,79.45,79.42,79.42,163578.0,70.1157,70.1245,70.098,70.098,163578.0
2021-07-30 15:00:00,79.43,79.48,79.43,79.47,650841.0,70.1069,70.151,70.1069,70.1422,650841.0
2021-07-30 15:05:00,79.48,79.48,79.46,79.48,124032.0,70.151,70.151,70.1333,70.151,124032.0
2021-07-30 15:10:00,79.48,79.49,79.47,79.48,116107.0,70.151,70.1598,70.1422,70.151,116107.0
2021-07-30 15:15:00,79.48,79.48,79.45,79.45,77020.0,70.151,70.151,70.1245,70.1245,77020.0
2021-07-30 15:20:00,79.46,79.47,79.4,79.4,80366.0,70.1333,70.1422,70.0804,70.0804,80366.0
2021-07-30 15:25:00,79.41,79.47,79.4,79.45,155696.0,70.0892,70.1422,70.0804,70.1245,155696.0
2021-07-30 15:30:00,79.45,79.47,79.44,79.46,87323.0,70.1245,70.1422,70.1157,70.1333,87323.0
2021-07-30 15:35:00,79.46,79.46,79.42,79.43,229403.0,70.1333,70.1333,70.098,70.1069,229403.0
2021-07-30 15:40:00,79.43,79.45,79.41,79.42,199592.0,70.1069,70.1245,70.0892,70.098,199592.0
2021-07-30 15:45:00,79.42,79.46,79.4,79.45,575075.0,70.098,70.1333,70.0804,70.1245,575075.0
2021-07-30 15:50:00,79.46,79.51,79.43,79.46,948113.0,70.1333,70.1775,70.1069,70.1333,948113.0
2021-07-30 15:55:00,79.46,79.54,79.45,79.49,2498126.0,70.1333,70.204,70.1245,70.1598,2498126.0
2021-08-02 09:30:00,80.14,80.21,80.11,80.18,833661.0,70.7335,70.7953,70.7071,70.7688,833661.0
2021-08-02 09:35:00,80.18,80.22,80.13,80.16,622457.0,70.7688,70.8041,70.7247,70.7512,622457.0
2021-08-02 09:40:00,80.16,80.19,80.12,80.13,407512.0,70.7512,70.7777,70.7159,70.7247,407512.0
2021-08-02 09:45:00,80.14,80.21,80.12,80.19,426751.0,70.7335,70.7953,70.7159,70.7777,426751.0
2021-08-02 09:50:00,80.2,80.22,80.09,80.13,643853.0,70.7865,70.8041,70.6894,70.7247,643853.0
2021-08-02 09:55:00,80.13,80.2,80.13,80.19,485782.0,70.7247,70.7865,70.7247,70.7777,485782.0
2021-08-02 10:00:00,80.17,80.26,80.16,80.18,936652.0,70.76,70.8394,70.7512,70.7688,936652.0
2021-08-02 10:05:00,80.18,80.22,80.1,80.2,425408.0,70.7688,70.8041,70.6982,70.7865,425408.0
2021-08-02 10:10:00,80.2,80.23,80.17,80.19,176782.0,70.7865,70.813,70.76,70.7777,176782.0
2021-08-02 10:15:00,80.2,80.22,80.15,80.16,128052.0,70.7865,70.8041,70.7424,70.7512,128052.0
2021-08-02 10:20:00,80.16,80.18,80.12,80.15,177865.0,70.7512,70.7688,70.7159,70.7424,177865.0
2021-08-02 10:25:00,80.16,80.22,80.14,80.21,633497.0,70.7512,70.8041,70.7335,70.7953,633497.0
2021-08-02 10:30:00,80.21,80.25,80.19,80.23,884974.0,70.7953,70.8306,70.7777,70.813,884974.0
2021-08-02 10:35:00,80.23,80.28,80.23,80.23,603603.0,70.813,70.8571,70.813,70.813,603603.0
2021-08-02 10:40:00,80.23,80.23,80.16,80.16,5094982.0,70.813,70.813,70.7512,70.7512,5094982.0
2021-08-02 10:45:00,80.17,80.2,80.14,80.19,388495.0,70.76,70.7865,70.7335,70.7777,388495.0
2021-08-02 10:50:00,80.19,80.23,80.18,80.23,228072.0,70.7777,70.813,70.7688,70.813,228072.0
2021-08-02 10:55:00,80.22,80.23,80.17,80.19,288948.0,70.8041,70.813,70.76,70.7777,288948.0
2021-08-02 11:00:00,80.19,80.25,80.19,80.24,310595.0,70.7777,70.8306,70.7777,70.8218,310595.0
2021-08-02 11:05:00,80.23,80.24,80.22,80.23,139983.0,70.813,70.8218,70.8041,70.813,139983.0
2021-08-02 11:10:00,80.22,80.25,80.19,80.2,85819.0,70.8041,70.8306,70.7777,70.7865,85819.0
2021-08-02 11:15:00,80.2,80.22,80.16,80.17,173081.0,70.7865,70.8041,70.7512,70.76,173081.0
2021-08-02 11:20:00,80.17,80.25,80.17,80.25,240278.0,70.76,70.8306,70.76,70.8306,240278.0
2021-08-02 11:25:00,80.25,80.25,80.18,80.2,241220.0,70.8306,70.8306,70.7688,70.7865,241220.0
2021-08-02 11:30:00,80.2,80.22,80.14,80.17,470369.0,70.7865,70.8041,70.7335,70.76,470369.0
2021-08-02 11:35:00,80.17,80.19,80.14,80.16,110097.0,70.76,70.7777,70.7335,70.7512,110097.0
2021-08-02 11:40:00,80.16,80.17,80.07,80.08,255194.0,70.7512,70.76,70.6717,70.6806,255194.0
2021-08-02 11:45:00,80.09,80.11,80.07,80.07,100373.0,70.6894,70.7071,70.6717,70.6717,100373.0
2021-08-02 11:50:00,80.08,80.09,80.02,80.04,242226.0,70.6806,70.6894,70.6276,70.6453,242226.0
2021-08-02 11:55:00,80.05,80.07,79.98,79.99,84557.0,70.6541,70.6717,70.5923,70.6011,84557.0
2021-08-02 12:00:00,79.98,79.99,79.93,79.97,85902.0,70.5923,70.6011,70.5482,70.5835,85902.0
2021-08-02 12:05:00,79.97,79.97,79.89,79.91,67340.0,70.5835,70.5835,70.5129,70.5305,67340.0
2021-08-02 12:10:00,79.91,79.97,79.9,79.96,86649.0,70.5305,70.5835,70.5217,70.5747,86649.0
2021-08-02 12:15:00,79.95,79.97,79.93,79.95,46727.0,70.5658,70.5835,70.5482,70.5658,46727.0
2021-08-02 12:20:00,79.95,79.96,79.9,79.93,72038.0,70.5658,70.5747,70.5217,70.5482,72038.0
2021-08-02 12:25:00,79.93,79.96,79.91,79.95,115220.0,70.5482,70.5747,70.5305,70.5658,115220.0
2021-08-02 12:30:00,79.95,80.01,79.94,80.01,128106.0,70.5658,70.6188,70.557,70.6188,128106.0
2021-08-02 12:35:00,80.01,80.03,79.99,80.02,69186.0,70.6188,70.6364,70.6011,70.6276,69186.0
2021-08-02 12:40:00,80.02,80.05,80.01,80.02,73612.0,70.6276,70.6541,70.6188,70.6276,73612.0
2021-08-02 12:45:00,80.02,80.02,79.98,79.99,57951.0,70.6276,70.6276,70.5923,70.6011,57951.0
2021-08-02 12:50:00,79.99,80.01,79.98,79.98,189358.0,70.6011,70.6188,70.5923,70.5923,189358.0
2021-08-02 12:55:00,79.98,79.98,79.95,79.98,49063.0,70.5923,70.5923,70.5658,70.5923,49063.0
2021-08-02 13:00:00,79.99,80.01,79.97,79.98,52019.0,70.6011,70.6188,70.5835,70.5923,52019.0
2021-08-02 13:05:00,79.98,79.99,79.96,79.99,35506.0,70.5923,70.6011,70.5747,70.6011,35506.0
2021-08-02 13:10:00,79.98,80.02,79.98,80.02,33568.0,70.5923,70.6276,70.5923,70.6276,33568.0
2021-08-02 13:15:00,80.01,80.04,79.99,80.03,69512.0,70.6188,70.6453,70.6011,70.6364,69512.0
2021-08-02 13:20:00,80.03,80.04,80.02,80.03,44295.0,70.6364,70.6453,70.6276,70.6364,44295.0
2021-08-02 13:25:00,80.03,80.04,80.0,80.02,101520.0,70.6364,70.6453,70.61,70.6276,101520.0
2021-08-02 13:30:00,80.02,80.03,79.98,80.02,102167.0,70.6276,70.6364,70.5923,70.6276,102167.0
2021-08-02 13:35:00,80.02,80.02,79.97,79.97,159963.0,70.6276,70.6276,70.5835,70.5835,159963.0
2021-08-02 13:40:00,79.97,79.99,79.96,79.97,121811.0,70.5835,70.6011,70.5747,70.5835,121811.0
2021-08-02 13:45:00,79.97,79.97,79.94,79.97,56290.0,70.5835,70.5835,70.557,70.5835,56290.0
2021-08-02 13:50:00,79.96,79.97,79.93,79.95,121686.0,70.5747,70.5835,70.5482,70.5658,121686.0
2021-08-02 13:55:00,79.96,80.0,79.96,79.98,155746.0,70.5747,70.61,70.5747,70.5923,155746.0
2021-08-02 14:00:00,79.98,79.99,79.95,79.96,280853.0,70.5923,70.6011,70.5658,70.5747,280853.0
2021-08-02 14:05:00,79.96,80.02,79.96,80.01,214469.0,70.5747,70.6276,70.5747,70.6188,214469.0
2021-08-02 14:10:00,80.0,80.05,79.99,80.04,98093.0,70.61,70.6541,70.6011,70.6453,98093.0
2021-08-02 14:15:00,80.04,80.05,80.02,80.05,49088.0,70.6453,70.6541,70.6276,70.6541,49088.0
2021-08-02 14:20:00,80.05,80.05,80.01,80.02,221848.0,70.6541,70.6541,70.6188,70.6276,221848.0
2021-08-02 14:25:00,80.02,80.03,80.0,80.02,203221.0,70.6276,70.6364,70.61,70.6276,203221.0
2021-08-02 14:30:00,80.01,80.04,80.01,80.04,126612.0,70.6188,70.6453,70.6188,70.6453,126612.0
2021-08-02 14:35:00,80.04,80.05,80.02,80.05,72778.0,70.6453,70.6541,70.6276,70.6541,72778.0
2021-08-02 14:40:00,80.05,80.05,80.01,80.03,184418.0,70.6541,70.6541,70.6188,70.6364,184418.0
2021-08-02 14:45:00,80.03,80.04,79.99,80.0,91096.0,70.6364,70.6453,70.6011,70.61,91096.0
2021-08-02 14:50:00,80.0,80.04,79.99,80.02,201698.0,70.61,70.6453,70.6011,70.6276,201698.0
2021-08-02 14:55:00,80.02,80.03,80.0,80.02,143163.0,70.6276,70.6364,70.61,70.6276,143163.0
2021-08-02 15:00:00,80.02,80.02,79.99,80.0,91393.0,70.6276,70.6276,70.6011,70.61,91393.0
2021-08-02 15:05:00,80.0,80.01,79.96,79.96,113305.0,70.61,70.6188,70.5747,70.5747,113305.0
2021-08-02 15:10:00,79.96,79.98,79.91,79.92,123457.0,70.5747,70.5923,70.5305,70.5394,123457.0
2021-08-02 15:15:00,79.92,79.94,79.91,79.93,149301.0,70.5394,70.557,70.5305,70.5482,149301.0
2021-08-02 15:20:00,79.93,79.94,79.89,79.89,136728.0,70.5482,70.557,70.5129,70.5129,136728.0
2021-08-02 15:25:00,79.9,79.9,79.86,79.87,136053.0,70.5217,70.5217,70.4864,70.4952,136053.0
2021-08-02 15:30:00,79.87,79.87,79.82,79.86,147415.0,70.4952,70.4952,70.4511,70.4864,147415.0
2021-08-02 15:35:00,79.86,79.88,79.83,79.83,229353.0,70.4864,70.504,70.4599,70.4599,229353.0
2021-08-02 15:40:00,79.83,79.85,79.81,79.81,290343.0,70.4599,70.4776,70.4423,70.4423,290343.0
2021-08-02 15:45:00,79.8,79.82,79.78,79.79,209066.0,70.4334,70.4511,70.4158,70.4246,209066.0
2021-08-02 15:50:00,79.79,79.82,79.74,79.77,640043.0,70.4246,70.4511,70.3805,70.407,640043.0
2021-08-02 15:55:00,79.77,79.89,79.77,79.88,1861241.0,70.407,70.5129,70.407,70.504,1861241.0
2021-08-03 09:30:00,80.23,80.27,80.17,80.2,638268.0,70.813,70.8483,70.76,70.7865,638268.0
2021-08-03 09:35:00,80.2,80.21,80.06,80.07,478468.0,70.7865,70.7953,70.6629,70.6717,478468.0
2021-08-03 09:40:00,80.07,80.13,80.0,80.04,468678.0,70.6717,70.7247,70.61,70.6453,468678.0
2021-08-03 09:45:00,80.04,80.04,79.93,79.94,243322.0,70.6453,70.6453,70.5482,70.557,243322.0
2021-08-03 09:50:00,79.92,80.02,79.91,79.95,241620.0,70.5394,70.6276,70.5305,70.5658,241620.0
2021-08-03 09:55:00,79.95,79.97,79.9,79.93,204286.0,70.5658,70.5835,70.5217,70.5482,204286.0
2021-08-03 10:00:00,79.93,80.03,79.92,79.98,422696.0,70.5482,70.6364,70.5394,70.5923,422696.0
2021-08-03 10:05:00,79.97,79.99,79.92,79.93,252988.0,70.5835,70.6011,70.5394,70.5482,252988.0
2021-08-03 10:10:00,79.93,80.01,79.9,79.99,270926.0,70.5482,70.6188,70.5217,70.6011,270926.0
2021-08-03 10:15:00,79.98,80.11,79.97,80.11,326742.0,70.5923,70.7071,70.5835,70.7071,326742.0
2021-08-03 10:20:00,80.1,80.12,80.05,80.11,203076.0,70.6982,70.7159,70.6541,70.7071,203076.0
2021-08-03 10:25:00,80.11,80.11,80.06,80.07,343968.0,70.7071,70.7071,70.6629,70.6717,343968.0
2021-08-03 10:30:00,80.07,80.09,80.01,80.01,359270.0,70.6717,70.6894,70.6188,70.6188,359270.0
2021-08-03 10:35:00,80.01,80.08,80.01,80.06,629073.0,70.6188,70.6806,70.6188,70.6629,629073.0
2021-08-03 10:40:00,80.06,80.12,80.05,80.1,516124.0,70.6629,70.7159,70.6541,70.6982,516124.0
2021-08-03 10:45:00,80.1,80.2,80.1,80.18,263707.0,70.6982,70.7865,70.6982,70.7688,263707.0
2021-08-03 10:50:00,80.19,80.21,80.13,80.14,329978.0,70.7777,70.7953,70.7247,70.7335,329978.0
2021-08-03 10:55:00,80.14,80.16,80.1,80.12,169855.0,70.7335,70.7512,70.6982,70.7159,169855.0
2021-08-03 11:00:00,80.11,80.18,80.11,80.14,148745.0,70.7071,70.7688,70.7071,70.7335,148745.0
2021-08-03 11:05:00,80.15,80.19,80.12,80.15,154026.0,70.7424,70.7777,70.7159,70.7424,154026.0
2021-08-03 11:10:00,80.15,80.16,80.1,80.13,323571.0,70.7424,70.7512,70.6982,70.7247,323571.0
2021-08-03 11:15:00,80.13,80.13,80.07,80.07,128343.0,70.7247,70.7247,70.6717,70.6717,128343.0
2021-08-03 11:20:00,80.08,80.11,80.06,80.08,108900.0,70.6806,70.7071,70.6629,70.6806,108900.0
2021-08-03 11:25:00,80.09,80.13,80.06,80.13,90581.0,70.6894,70.7247,70.6629,70.7247,90581.0
2021-08-03 11:30:00,80.12,80.17,80.1,80.13,385355.0,70.7159,70.76,70.6982,70.7247,385355.0
2021-08-03 11:35:00,80.13,80.18,80.12,80.17,250908.0,70.7247,70.7688,70.7159,70.76,250908.0
2021-08-03 11:40:00,80.17,80.31,80.17,80.29,320497.0,70.76,70.8836,70.76,70.8659,320497.0
2021-08-03 11:45:00,80.29,80.3,80.27,80.28,497778.0,70.8659,70.8748,70.8483,70.8571,497778.0
2021-08-03 11:50:00,80.28,80.32,80.27,80.3,145088.0,70.8571,70.8924,70.8483,70.8748,145088.0
2021-08-03 11:55:00,80.3,80.33,80.29,80.31,214069.0,70.8748,70.9012,70.8659,70.8836,214069.0
2021-08-03 12:00:00,80.32,80.33,80.3,80.32,107774.0,70.8924,70.9012,70.8748,70.8924,107774.0
2021-08-03 12:05:00,80.32,80.33,80.31,80.32,41878.0,70.8924,70.9012,70.8836,70.8924,41878.0
2021-08-03 12:10:00,80.33,80.33,80.3,80.31,60702.0,70.9012,70.9012,70.8748,70.8836,60702.0
2021-08-03 12:15:00,80.31,80.33,80.28,80.29,262603.0,70.8836,70.9012,70.8571,70.8659,262603.0
2021-08-03 12:20:00,80.29,80.3,80.26,80.27,55789.0,70.8659,70.8748,70.8394,70.8483,55789.0
2021-08-03 12:25:00,80.26,80.3,80.26,80.3,79094.0,70.8394,70.8748,70.8394,70.8748,79094.0
2021-08-03 12:30:00,80.3,80.3,80.28,80.3,40966.0,70.8748,70.8748,70.8571,70.8748,40966.0
2021-08-03 12:35:00,80.31,80.33,80.3,80.32,41468.0,70.8836,70.9012,70.8748,70.8924,41468.0
2021-08-03 12:40:00,80.32,80.32,80.29,80.31,38537.0,70.8924,70.8924,70.8659,70.8836,38537.0
2021-08-03 12:45:00,80.31,80.32,80.3,80.31,35269.0,70.8836,70.8924,70.8748,70.8836,35269.0
2021-08-03 12:50:00,80.31,80.33,80.3,80.32,40613.0,70.8836,70.9012,70.8748,70.8924,40613.0
2021-08-03 12:55:00,80.32,80.35,80.32,80.34,133872.0,70.8924,70.9189,70.8924,70.9101,133872.0
2021-08-03 13:00:00,80.35,80.39,80.34,80.37,151145.0,70.9189,70.9542,70.9101,70.9365,151145.0
2021-08-03 13:05:00,80.38,80.4,80.37,80.4,275904.0,70.9454,70.963,70.9365,70.963,275904.0
2021-08-03 13:10:00,80.39,80.4,80.36,80.38,152483.0,70.9542,70.963,70.9277,70.9454,152483.0
2021-08-03 13:15:00,80.39,80.4,80.35,80.36,46798.0,70.9542,70.963,70.9189,70.9277,46798.0
2021-08-03 13:20:00,80.36,80.37,80.33,80.34,60239.0,70.9277,70.9365,70.9012,70.9101,60239.0
2021-08-03 13:25:00,80.34,80.35,80.32,80.34,88313.0,70.9101,70.9189,70.8924,70.9101,88313.0
2021-08-03 13:30:00,80.34,80.37,80.34,80.36,74339.0,70.9101,70.9365,70.9101,70.9277,74339.0
2021-08-03 13:35:00,80.36,80.36,80.34,80.35,28790.0,70.9277,70.9277,70.9101,70.9189,28790.0
2021-08-03 13:40:00,80.35,80.36,80.33,80.33,40458.0,70.9189,70.9277,70.9012,70.9012,40458.0
2021-08-03 13:45:00,80.33,80.36,80.33,80.34,264526.0,70.9012,70.9277,70.9012,70.9101,264526.0
2021-08-03 13:50:00,80.34,80.36,80.34,80.36,57772.0,70.9101,70.9277,70.9101,70.9277,57772.0
2021-08-03 13:55:00,80.36,80.37,80.35,80.36,42214.0,70.9277,70.9365,70.9189,70.9277,42214.0
2021-08-03 14:00:00,80.36,80.37,80.32,80.35,144339.0,70.9277,70.9365,70.8924,70.9189,144339.0
2021-08-03 14:05:00,80.35,80.39,80.35,80.38,27318.0,70.9189,70.9542,70.9189,70.9454,27318.0
2021-08-03 14:10:00,80.39,80.42,80.38,80.39,115119.0,70.9542,70.9807,70.9454,70.9542,115119.0
2021-08-03 14:15:00,80.38,80.41,80.38,80.4,46098.0,70.9454,70.9718,70.9454,70.963,46098.0
2021-08-03 14:20:00,80.39,80.4,80.36,80.37,71349.0,70.9542,70.963,70.9277,70.9365,71349.0
2021-08-03 14:25:00,80.37,80.4,80.37,80.39,30168.0,70.9365,70.963,70.9365,70.9542,30168.0
2021-08-03 14:30:00,80.39,80.4,80.37,80.38,84913.0,70.9542,70.963,70.9365,70.9454,84913.0
2021-08-03 14:35:00,80.39,80.4,80.38,80.4,24771.0,70.9542,70.963,70.9454,70.963,24771.0
2021-08-03 14:40:00,80.4,80.41,80.39,80.41,79539.0,70.963,70.9718,70.9542,70.9718,79539.0
2021-08-03 14:45:00,80.42,80.42,80.36,80.37,51093.0,70.9807,70.9807,70.9277,70.9365,51093.0
2021-08-03 14:50:00,80.37,80.39,80.37,80.38,90413.0,70.9365,70.9542,70.9365,70.9454,90413.0
2021-08-03 14:55:00,80.39,80.4,80.37,80.39,469117.0,70.9542,70.963,70.9365,70.9542,469117.0
2021-08-03 15:00:00,80.39,80.42,80.39,80.41,177208.0,70.9542,70.9807,70.9542,70.9718,177208.0
2021-08-03 15:05:00,80.41,80.45,80.41,80.44,122804.0,70.9718,71.0071,70.9718,70.9983,122804.0
2021-08-03 15:10:00,80.44,80.45,80.42,80.44,85030.0,70.9983,71.0071,70.9807,70.9983,85030.0
2021-08-03 15:15:00,80.44,80.46,80.44,80.45,339706.0,70.9983,71.016,70.9983,71.0071,339706.0
2021-08-03 15:20:00,80.45,80.45,80.43,80.44,711359.0,71.0071,71.0071,70.9895,70.9983,711359.0
2021-08-03 15:25:00,80.44,80.45,80.43,80.44,191765.0,70.9983,71.0071,70.9895,70.9983,191765.0
2021-08-03 15:30:00,80.44,80.47,80.44,80.46,174911.0,70.9983,71.0248,70.9983,71.016,174911.0
2021-08-03 15:35:00,80.46,80.47,80.44,80.44,393459.0,71.016,71.0248,70.9983,70.9983,393459.0
2021-08-03 15:40:00,80.45,80.46,80.42,80.42,391432.0,71.0071,71.016,70.9807,70.9807,391432.0
2021-08-03 15:45:00,80.42,80.44,80.41,80.43,461758.0,70.9807,70.9983,70.9718,70.9895,461758.0
2021-08-03 15:50:00,80.43,80.44,80.38,80.39,1043267.0,70.9895,70.9983,70.9454,70.9542,1043267.0
2021-08-03 15:55:00,80.39,80.48,80.38,80.47,1469864.0,70.9542,71.0336,70.9454,71.0248,1469864.0
2021-08-04 09:30:00,80.51,80.56,80.48,80.56,471513.0,71.0601,71.1042,71.0336,71.1042,471513.0
2021-08-04 09:35:00,80.56,80.58,80.48,80.52,440876.0,71.1042,71.1219,71.0336,71.0689,440876.0
2021-08-04 09:40:00,80.52,80.55,80.5,80.54,95215.0,71.0689,71.0954,71.0513,71.0866,95215.0
2021-08-04 09:45:00,80.55,80.62,80.52,80.61,365454.0,71.0954,71.1572,71.0689,71.1484,365454.0
2021-08-04 09:50:00,80.61,80.65,80.58,80.61,438187.0,71.1484,71.1837,71.1219,71.1484,438187.0
2021-08-04 09:55:00,80.61,80.63,80.57,80.59,150887.0,71.1484,71.166,71.1131,71.1307,150887.0
2021-08-04 10:00:00,80.58,80.63,80.52,80.56,275113.0,71.1219,71.166,71.0689,71.1042,275113.0
2021-08-04 10:05:00,80.55,80.55,80.49,80.51,233876.0,71.0954,71.0954,71.0425,71.0601,233876.0
2021-08-04 10:10:00,80.53,80.54,80.47,80.47,266387.0,71.0778,71.0866,71.0248,71.0248,266387.0
2021-08-04 10:15:00,80.47,80.47,80.39,80.41,152380.0,71.0248,71.0248,70.9542,70.9718,152380.0
2021-08-04 10:20:00,80.41,80.41,80.33,80.34,147252.0,70.9718,70.9718,70.9012,70.9101,147252.0
2021-08-04 10:25:00,80.34,80.39,80.32,80.36,325810.0,70.9101,70.9542,70.8924,70.9277,325810.0
2021-08-04 10:30:00,80.35,80.35,80.27,80.32,214427.0,70.9189,70.9189,70.8483,70.8924,214427.0
2021-08-04 10:35:00,80.33,80.36,80.3,80.35,226927.0,70.9012,70.9277,70.8748,70.9189,226927.0
2021-08-04 10:40:00,80.36,80.43,80.35,80.39,262742.0,70.9277,70.9895,70.9189,70.9542,262742.0
2021-08-04 10:45:00,80.39,80.42,80.36,80.37,75384.0,70.9542,70.9807,70.9277,70.9365,75384.0
2021-08-04 10:50:00,80.38,80.38,80.32,80.32,55957.0,70.9454,70.9454,70.8924,70.8924,55957.0
2021-08-04 10:55:00,80.32,80.35,80.3,80.34,62169.0,70.8924,70.9189,70.8748,70.9101,62169.0
2021-08-04 11:00:00,80.34,80.37,80.33,80.34,65778.0,70.9101,70.9365,70.9012,70.9101,65778.0
2021-08-04 11:05:00,80.34,80.38,80.34,80.35,56066.0,70.9101,70.9454,70.9101,70.9189,56066.0
2021-08-04 11:10:00,80.35,80.36,80.29,80.31,54914.0,70.9189,70.9277,70.8659,70.8836,54914.0
2021-08-04 11:15:00,80.31,80.33,80.3,80.31,80207.0,70.8836,70.9012,70.8748,70.8836,80207.0
2021-08-04 11:20:00,80.31,80.31,80.26,80.29,91018.0,70.8836,70.8836,70.8394,70.8659,91018.0
2021-08-04 11:25:00,80.29,80.32,80.25,80.27,635865.0,70.8659,70.8924,70.8306,70.8483,635865.0
2021-08-04 11:30:00,80.27,80.32,80.26,80.31,541476.0,70.8483,70.8924,70.8394,70.8836,541476.0
2021-08-04 11:35:00,80.31,80.32,80.26,80.28,163406.0,70.8836,70.8924,70.8394,70.8571,163406.0
2021-08-04 11:40:00,80.28,80.28,80.22,80.27,150760.0,70.8571,70.8571,70.8041,70.8483,150760.0
2021-08-04 11:45:00,80.26,80.29,80.26,80.27,68441.0,70.8394,70.8659,70.8394,70.8483,68441.0
2021-08-04 11:50:00,80.27,80.29,80.24,80.29,106025.0,70.8483,70.8659,70.8218,70.8659,106025.0
2021-08-04 11:55:00,80.29,80.33,80.29,80.32,489306.0,70.8659,70.9012,70.8659,70.8924,489306.0
2021-08-04 12:00:00,80.32,80.32,80.29,80.31,136426.0,70.8924,70.8924,70.8659,70.8836,136426.0
2021-08-04 12:05:00,80.31,80.33,80.3,80.32,84412.0,70.8836,70.9012,70.8748,70.8924,84412.0
2021-08-04 12:10:00,80.32,80.33,80.3,80.31,94405.0,70.8924,70.9012,70.8748,70.8836,94405.0
2021-08-04 12:15:00,80.31,80.32,80.28,80.31,252544.0,70.8836,70.8924,70.8571,70.8836,252544.0
2021-08-04 12:20:00,80.31,80.31,80.27,80.29,90449.0,70.8836,70.8836,70.8483,70.8659,90449.0
2021-08-04 12:25:00,80.28,80.29,80.25,80.28,221598.0,70.8571,70.8659,70.8306,70.8571,221598.0
2021-08-04 12:30:00,80.28,80.29,80.25,80.27,173314.0,70.8571,70.8659,70.8306,70.8483,173314.0
2021-08-04 12:35:00,80.27,80.29,80.26,80.29,142150.0,70.8483,70.8659,70.8394,70.8659,142150.0
2021-08-04 12:40:00,80.28,80.29,80.24,80.26,82900.0,70.8571,70.8659,70.8218,70.8394,82900.0
2021-08-04 12:45:00,80.27,80.29,80.26,80.28,70897.0,70.8483,70.8659,70.8394,70.8571,70897.0
2021-08-04 12:50:00,80.28,80.29,80.27,80.27,25631.0,70.8571,70.8659,70.8483,70.8483,25631.0
2021-08-04 12:55:00,80.28,80.29,80.26,80.28,30248.0,70.8571,70.8659,70.8394,70.8571,30248.0
2021-08-04 13:00:00,80.29,80.32,80.29,80.3,34658.0,70.8659,70.8924,70.8659,70.8748,34658.0
2021-08-04 13:05:00,80.31,80.33,80.31,80.32,63609.0,70.8836,70.9012,70.8836,70.8924,63609.0
2021-08-04 13:10:00,80.32,80.33,80.32,80.32,17903.0,70.8924,70.9012,70.8924,70.8924,17903.0
2021-08-04 13:15:00,80.32,80.33,80.31,80.33,15944.0,70.8924,70.9012,70.8836,70.9012,15944.0
2021-08-04 13:20:00,80.33,80.34,80.32,80.33,205877.0,70.9012,70.9101,70.8924,70.9012,205877.0
2021-08-04 13:25:00,80.33,80.33,80.32,80.32,130157.0,70.9012,70.9012,70.8924,70.8924,130157.0
2021-08-04 13:30:00,80.33,80.34,80.31,80.33,175341.0,70.9012,70.9101,70.8836,70.9012,175341.0
2021-08-04 13:35:00,80.33,80.33,80.3,80.31,36309.0,70.9012,70.9012,70.8748,70.8836,36309.0
2021-08-04 13:40:00,80.3,80.31,80.29,80.3,22151.0,70.8748,70.8836,70.8659,70.8748,22151.0
2021-08-04 13:45:00,80.3,80.32,80.29,80.32,39794.0,70.8748,70.8924,70.8659,70.8924,39794.0
2021-08-04 13:50:00,80.31,80.33,80.31,80.33,39402.0,70.8836,70.9012,70.8836,70.9012,39402.0
2021-08-04 13:55:00,80.33,80.33,80.31,80.31,84439.0,70.9012,70.9012,70.8836,70.8836,84439.0
2021-08-04 14:00:00,80.31,80.33,80.31,80.33,42123.0,70.8836,70.9012,70.8836,70.9012,42123.0
2021-08-04 14:05:00,80.32,80.34,80.32,80.34,38169.0,70.8924,70.9101,70.8924,70.9101,38169.0
2021-08-04 14:10:00,80.34,80.36,80.34,80.35,54176.0,70.9101,70.9277,70.9101,70.9189,54176.0
2021-08-04 14:15:00,80.35,80.36,80.35,80.36,23773.0,70.9189,70.9277,70.9189,70.9277,23773.0
2021-08-04 14:20:00,80.35,80.36,80.34,80.36,14300.0,70.9189,70.9277,70.9101,70.9277,14300.0
2021-08-04 14:25:00,80.36,80.36,80.32,80.33,37721.0,70.9277,70.9277,70.8924,70.9012,37721.0
2021-08-04 14:30:00,80.32,80.34,80.3,80.34,44369.0,70.8924,70.9101,70.8748,70.9101,44369.0
2021-08-04 14:35:00,80.34,80.34,80.32,80.34,74877.0,70.9101,70.9101,70.8924,70.9101,74877.0
2021-08-04 14:40:00,80.34,80.34,80.33,80.34,10158.0,70.9101,70.9101,70.9012,70.9101,10158.0
2021-08-04 14:45:00,80.34,80.34,80.29,80.3,42762.0,70.9101,70.9101,70.8659,70.8748,42762.0
2021-08-04 14:50:00,80.3,80.3,80.25,80.27,121656.0,70.8748,70.8748,70.8306,70.8483,121656.0
2021-08-04 14:55:00,80.28,80.29,80.26,80.28,93089.0,70.8571,70.8659,70.8394,70.8571,93089.0
2021-08-04 15:00:00,80.28,80.3,80.27,80.3,58641.0,70.8571,70.8748,70.8483,70.8748,58641.0
2021-08-04 15:05:00,80.3,80.3,80.27,80.27,28738.0,70.8748,70.8748,70.8483,70.8483,28738.0
2021-08-04 15:10:00,80.27,80.28,80.25,80.26,70296.0,70.8483,70.8571,70.8306,70.8394,70296.0
2021-08-04 15:15:00,80.26,80.26,80.23,80.24,60714.0,70.8394,70.8394,70.813,70.8218,60714.0
2021-08-04 15:20:00,80.25,80.28,80.24,80.27,134659.0,70.8306,70.8571,70.8218,70.8483,134659.0
2021-08-04 15:25:00,80.27,80.28,80.26,80.28,165899.0,70.8483,70.8571,70.8394,70.8571,165899.0
2021-08-04 15:30:00,80.28,80.28,80.25,80.28,225178.0,70.8571,70.8571,70.8306,70.8571,225178.0
2021-08-04 15:35:00,80.28,80.28,80.26,80.28,208630.0,70.8571,70.8571,70.8394,70.8571,208630.0
2021-08-04 15:40:00,80.28,80.29,80.25,80.29,146226.0,70.8571,70.8659,70.8306,70.8659,146226.0
2021-08-04 15:45:00,80.28,80.29,80.25,80.27,120092.0,70.8571,70.8659,70.8306,70.8483,120092.0
2021-08-04 15:50:00,80.27,80.29,80.25,80.26,255815.0,70.8483,70.8659,70.8306,70.8394,255815.0
2021-08-04 15:55:00,80.26,80.26,80.19,80.21,1307854.0,70.8394,70.8394,70.7777,70.7953,1307854.0
2021-08-05 09:30:00,80.62,80.63,80.53,80.58,565589.0,71.1572,71.166,71.0778,71.1219,565589.0
2021-08-05 09:35:00,80.59,80.66,80.59,80.65,93804.0,71.1307,71.1925,71.1307,71.1837,93804.0
2021-08-05 09:40:00,80.65,80.66,80.59,80.61,134073.0,71.1837,71.1925,71.1307,71.1484,134073.0
2021-08-05 09:45:00,80.62,80.62,80.53,80.54,126563.0,71.1572,71.1572,71.0778,71.0866,126563.0
2021-08-05 09:50:00,80.55,80.6,80.54,80.58,101992.0,71.0954,71.1395,71.0866,71.1219,101992.0
2021-08-05 09:55:00,80.58,80.6,80.57,80.59,81011.0,71.1219,71.1395,71.1131,71.1307,81011.0
2021-08-05 10:00:00,80.6,80.6,80.53,80.59,188439.0,71.1395,71.1395,71.0778,71.1307,188439.0
2021-08-05 10:05:00,80.59,80.62,80.57,80.6,147899.0,71.1307,71.1572,71.1131,71.1395,147899.0
2021-08-05 10:10:00,80.6,80.68,80.6,80.68,633290.0,71.1395,71.2101,71.1395,71.2101,633290.0
2021-08-05 10:15:00,80.69,80.69,80.62,80.65,153459.0,71.219,71.219,71.1572,71.1837,153459.0
2021-08-05 10:20:00,80.65,80.66,80.61,80.62,42559.0,71.1837,71.1925,71.1484,71.1572,42559.0
2021-08-05 10:25:00,80.62,80.64,80.6,80.61,156027.0,71.1572,71.1748,71.1395,71.1484,156027.0
2021-08-05 10:30:00,80.61,80.63,80.6,80.62,201078.0,71.1484,71.166,71.1395,71.1572,201078.0
2021-08-05 10:35:00,80.62,80.63,80.59,80.59,291246.0,71.1572,71.166,71.1307,71.1307,291246.0
2021-08-05 10:40:00,80.59,80.62,80.58,80.59,316344.0,71.1307,71.1572,71.1219,71.1307,316344.0
2021-08-05 10:45:00,80.59,80.65,80.57,80.65,329241.0,71.1307,71.1837,71.1131,71.1837,329241.0
2021-08-05 10:50:00,80.64,80.67,80.63,80.65,738594.0,71.1748,71.2013,71.166,71.1837,738594.0
2021-08-05 10:55:00,80.65,80.66,80.63,80.64,115293.0,71.1837,71.1925,71.166,71.1748,115293.0
2021-08-05 11:00:00,80.64,80.65,80.62,80.63,58084.0,71.1748,71.1837,71.1572,71.166,58084.0
2021-08-05 11:05:00,80.64,80.66,80.62,80.64,35504.0,71.1748,71.1925,71.1572,71.1748,35504.0
2021-08-05 11:10:00,80.65,80.67,80.64,80.66,56276.0,71.1837,71.2013,71.1748,71.1925,56276.0
2021-08-05 11:15:00,80.66,80.67,80.64,80.65,53524.0,71.1925,71.2013,71.1748,71.1837,53524.0
2021-08-05 11:20:00,80.65,80.68,80.63,80.65,37353.0,71.1837,71.2101,71.166,71.1837,37353.0
2021-08-05 11:25:00,80.65,80.68,80.65,80.67,143003.0,71.1837,71.2101,71.1837,71.2013,143003.0
2021-08-05 11:30:00,80.67,80.71,80.65,80.69,301924.0,71.2013,71.2366,71.1837,71.219,301924.0
2021-08-05 11:35:00,80.68,80.7,80.66,80.66,222168.0,71.2101,71.2278,71.1925,71.1925,222168.0
2021-08-05 11:40:00,80.66,80.66,80.63,80.64,42414.0,71.1925,71.1925,71.166,71.1748,42414.0
2021-08-05 11:45:00,80.65,80.66,80.64,80.65,67826.0,71.1837,71.1925,71.1748,71.1837,67826.0
2021-08-05 11:50:00,80.65,80.67,80.64,80.66,115332.0,71.1837,71.2013,71.1748,71.1925,115332.0
2021-08-05 11:55:00,80.66,80.66,80.62,80.64,52118.0,71.1925,71.1925,71.1572,71.1748,52118.0
2021-08-05 12:00:00,80.64,80.65,80.61,80.63,141285.0,71.1748,71.1837,71.1484,71.166,141285.0
2021-08-05 12:05:00,80.63,80.64,80.62,80.64,63703.0,71.166,71.1748,71.1572,71.1748,63703.0
2021-08-05 12:10:00,80.64,80.65,80.63,80.64,29163.0,71.1748,71.1837,71.166,71.1748,29163.0
2021-08-05 12:15:00,80.64,80.64,80.61,80.62,12019.0,71.1748,71.1748,71.1484,71.1572,12019.0
2021-08-05 12:20:00,80.62,80.63,80.61,80.62,31676.0,71.1572,71.166,71.1484,71.1572,31676.0
2021-08-05 12:25:00,80.61,80.61,80.59,80.61,420666.0,71.1484,71.1484,71.1307,71.1484,420666.0
2021-08-05 12:30:00,80.61,80.62,80.6,80.61,21339.0,71.1484,71.1572,71.1395,71.1484,21339.0
2021-08-05 12:35:00,80.6,80.6,80.59,80.59,8389.0,71.1395,71.1395,71.1307,71.1307,8389.0
2021-08-05 12:40:00,80.59,80.6,80.58,80.59,38804.0,71.1307,71.1395,71.1219,71.1307,38804.0
2021-08-05 12:45:00,80.59,80.59,80.58,80.59,26727.0,71.1307,71.1307,71.1219,71.1307,26727.0
2021-08-05 12:50:00,80.59,80.6,80.58,80.58,9075.0,71.1307,71.1395,71.1219,71.1219,9075.0
2021-08-05 12:55:00,80.58,80.59,80.58,80.59,9855.0,71.1219,71.1307,71.1219,71.1307,9855.0
2021-08-05 13:00:00,80.58,80.59,80.57,80.58,31572.0,71.1219,71.1307,71.1131,71.1219,31572.0
2021-08-05 13:05:00,80.59,80.6,80.57,80.59,77320.0,71.1307,71.1395,71.1131,71.1307,77320.0
2021-08-05 13:10:00,80.59,80.6,80.59,80.6,95440.0,71.1307,71.1395,71.1307,71.1395,95440.0
2021-08-05 13:15:00,80.59,80.6,80.59,80.6,11801.0,71.1307,71.1395,71.1307,71.1395,11801.0
2021-08-05 13:20:00,80.6,80.61,80.59,80.61,30811.0,71.1395,71.1484,71.1307,71.1484,30811.0
2021-08-05 13:25:00,80.61,80.62,80.6,80.61,18021.0,71.1484,71.1572,71.1395,71.1484,18021.0
2021-08-05 13:30:00,80.62,80.62,80.61,80.62,51482.0,71.1572,71.1572,71.1484,71.1572,51482.0
2021-08-05 13:35:00,80.62,80.62,80.6,80.61,40381.0,71.1572,71.1572,71.1395,71.1484,40381.0
2021-08-05 13:40:00,80.6,80.61,80.59,80.61,67090.0,71.1395,71.1484,71.1307,71.1484,67090.0
2021-08-05 13:45:00,80.6,80.61,80.59,80.61,41758.0,71.1395,71.1484,71.1307,71.1484,41758.0
2021-08-05 13:50:00,80.61,80.62,80.6,80.62,11346.0,71.1484,71.1572,71.1395,71.1572,11346.0
2021-08-05 13:55:00,80.62,80.63,80.61,80.63,12922.0,71.1572,71.166,71.1484,71.166,12922.0
2021-08-05 14:00:00,80.63,80.65,80.62,80.63,33594.0,71.166,71.1837,71.1572,71.166,33594.0
2021-08-05 14:05:00,80.63,80.64,80.61,80.62,32294.0,71.166,71.1748,71.1484,71.1572,32294.0
2021-08-05 14:10:00,80.62,80.63,80.61,80.62,23626.0,71.1572,71.166,71.1484,71.1572,23626.0
2021-08-05 14:15:00,80.62,80.62,80.6,80.61,508903.0,71.1572,71.1572,71.1395,71.1484,508903.0
2021-08-05 14:20:00,80.6,80.61,80.59,80.61,72902.0,71.1395,71.1484,71.1307,71.1484,72902.0
2021-08-05 14:25:00,80.61,80.62,80.6,80.61,48139.0,71.1484,71.1572,71.1395,71.1484,48139.0
2021-08-05 14:30:00,80.61,80.62,80.59,80.6,19937.0,71.1484,71.1572,71.1307,71.1395,19937.0
2021-08-05 14:35:00,80.6,80.61,80.59,80.59,49594.0,71.1395,71.1484,71.1307,71.1307,49594.0
2021-08-05 14:40:00,80.59,80.61,80.59,80.59,41630.0,71.1307,71.1484,71.1307,71.1307,41630.0
2021-08-05 14:45:00,80.59,80.6,80.58,80.59,72820.0,71.1307,71.1395,71.1219,71.1307,72820.0
2021-08-05 14:50:00,80.59,80.6,80.58,80.59,32568.0,71.1307,71.1395,71.1219,71.1307,32568.0
2021-08-05 14:55:00,80.58,80.6,80.57,80.58,67191.0,71.1219,71.1395,71.1131,71.1219,67191.0
2021-08-05 15:00:00,80.58,80.6,80.57,80.6,112006.0,71.1219,71.1395,71.1131,71.1395,112006.0
2021-08-05 15:05:00,80.59,80.6,80.58,80.59,48057.0,71.1307,71.1395,71.1219,71.1307,48057.0
2021-08-05 15:10:00,80.58,80.59,80.55,80.55,108266.0,71.1219,71.1307,71.0954,71.0954,108266.0
2021-08-05 15:15:00,80.55,80.56,80.52,80.53,55104.0,71.0954,71.1042,71.0689,71.0778,55104.0
2021-08-05 15:20:00,80.53,80.54,80.52,80.54,71034.0,71.0778,71.0866,71.0689,71.0866,71034.0
2021-08-05 15:25:00,80.54,80.55,80.53,80.55,55345.0,71.0866,71.0954,71.0778,71.0954,55345.0
2021-08-05 15:30:00,80.55,80.56,80.52,80.56,445704.0,71.0954,71.1042,71.0689,71.1042,445704.0
2021-08-05 15:35:00,80.56,80.58,80.56,80.58,154638.0,71.1042,71.1219,71.1042,71.1219,154638.0
2021-08-05 15:40:00,80.58,80.6,80.57,80.59,232325.0,71.1219,71.1395,71.1131,71.1307,232325.0
2021-08-05 15:45:00,80.59,80.6,80.56,80.56,111460.0,71.1307,71.1395,71.1042,71.1042,111460.0
2021-08-05 15:50:00,80.57,80.58,80.55,80.56,454925.0,71.1131,71.1219,71.0954,71.1042,454925.0
2021-08-05 15:55:00,80.56,80.63,80.55,80.63,1261306.0,71.1042,71.166,71.0954,71.166,1261306.0
2021-08-06 09:30:00,80.42,80.52,80.42,80.5,280446.0,70.9807,71.0689,70.9807,71.0513,280446.0
2021-08-06 09:35:00,80.49,80.5,80.44,80.47,478506.0,71.0425,71.0513,70.9983,71.0248,478506.0
2021-08-06 09:40:00,80.48,80.51,80.47,80.5,255603.0,71.0336,71.0601,71.0248,71.0513,255603.0
2021-08-06 09:45:00,80.5,80.51,80.38,80.39,287109.0,71.0513,71.0601,70.9454,70.9542,287109.0
2021-08-06 09:50:00,80.39,80.4,80.3,80.33,464393.0,70.9542,70.963,70.8748,70.9012,464393.0
2021-08-06 09:55:00,80.33,80.33,80.27,80.29,238584.0,70.9012,70.9012,70.8483,70.8659,238584.0
2021-08-06 10:00:00,80.3,80.31,80.25,80.29,142416.0,70.8748,70.8836,70.8306,70.8659,142416.0
2021-08-06 10:05:00,80.29,80.32,80.27,80.3,85570.0,70.8659,70.8924,70.8483,70.8748,85570.0
2021-08-06 10:10:00,80.3,80.31,80.27,80.28,72444.0,70.8748,70.8836,70.8483,70.8571,72444.0
2021-08-06 10:15:00,80.28,80.29,80.25,80.26,152951.0,70.8571,70.8659,70.8306,70.8394,152951.0
2021-08-06 10:20:00,80.26,80.28,80.23,80.26,101239.0,70.8394,70.8571,70.813,70.8394,101239.0
2021-08-06 10:25:00,80.26,80.28,80.25,80.28,92203.0,70.8394,70.8571,70.8306,70.8571,92203.0
2021-08-06 10:30:00,80.28,80.3,80.27,80.3,317329.0,70.8571,70.8748,70.8483,70.8748,317329.0
2021-08-06 10:35:00,80.29,80.3,80.26,80.27,91609.0,70.8659,70.8748,70.8394,70.8483,91609.0
2021-08-06 10:40:00,80.26,80.29,80.26,80.29,88481.0,70.8394,70.8659,70.8394,70.8659,88481.0
2021-08-06 10:45:00,80.29,80.29,80.25,80.25,177879.0,70.8659,70.8659,70.8306,70.8306,177879.0
2021-08-06 10:50:00,80.25,80.27,80.21,80.23,279527.0,70.8306,70.8483,70.7953,70.813,279527.0
2021-08-06 10:55:00,80.23,80.25,80.21,80.25,88114.0,70.813,70.8306,70.7953,70.8306,88114.0
2021-08-06 11:00:00,80.25,80.27,80.23,80.26,113392.0,70.8306,70.8483,70.813,70.8394,113392.0
2021-08-06 11:05:00,80.26,80.29,80.24,80.28,109997.0,70.8394,70.8659,70.8218,70.8571,109997.0
2021-08-06 11:10:00,80.28,80.29,80.25,80.25,51173.0,70.8571,70.8659,70.8306,70.8306,51173.0
2021-08-06 11:15:00,80.26,80.26,80.21,80.23,94455.0,70.8394,70.8394,70.7953,70.813,94455.0
2021-08-06 11:20:00,80.23,80.31,80.23,80.29,333822.0,70.813,70.8836,70.813,70.8659,333822.0
2021-08-06 11:25:00,80.28,80.29,80.24,80.25,100383.0,70.8571,70.8659,70.8218,70.8306,100383.0
2021-08-06 11:30:00,80.25,80.28,80.24,80.24,389748.0,70.8306,70.8571,70.8218,70.8218,389748.0
2021-08-06 11:35:00,80.24,80.25,80.22,80.23,81259.0,70.8218,70.8306,70.8041,70.813,81259.0
2021-08-06 11:40:00,80.23,80.25,80.22,80.24,34668.0,70.813,70.8306,70.8041,70.8218,34668.0
2021-08-06 11:45:00,80.24,80.26,80.22,80.23,149926.0,70.8218,70.8394,70.8041,70.813,149926.0
2021-08-06 11:50:00,80.23,80.24,80.21,80.23,25465.0,70.813,70.8218,70.7953,70.813,25465.0
2021-08-06 11:55:00,80.23,80.27,80.23,80.27,14179.0,70.813,70.8483,70.813,70.8483,14179.0
2021-08-06 12:00:00,80.27,80.28,80.26,80.27,68866.0,70.8483,70.8571,70.8394,70.8483,68866.0
2021-08-06 12:05:00,80.28,80.28,80.24,80.25,24137.0,70.8571,70.8571,70.8218,70.8306,24137.0
2021-08-06 12:10:00,80.25,80.26,80.23,80.24,40554.0,70.8306,70.8394,70.813,70.8218,40554.0
2021-08-06 12:15:00,80.24,80.25,80.23,80.25,31863.0,70.8218,70.8306,70.813,70.8306,31863.0
2021-08-06 12:20:00,80.25,80.25,80.24,80.25,6613.0,70.8306,70.8306,70.8218,70.8306,6613.0
2021-08-06 12:25:00,80.25,80.26,80.24,80.25,44189.0,70.8306,70.8394,70.8218,70.8306,44189.0
2021-08-06 12:30:00,80.25,80.26,80.23,80.25,22791.0,70.8306,70.8394,70.813,70.8306,22791.0
2021-08-06 12:35:00,80.25,80.27,80.25,80.25,19435.0,70.8306,70.8483,70.8306,70.8306,19435.0
2021-08-06 12:40:00,80.25,80.25,80.23,80.24,26597.0,70.8306,70.8306,70.813,70.8218,26597.0
2021-08-06 12:45:00,80.25,80.25,80.23,80.25,17217.0,70.8306,70.8306,70.813,70.8306,17217.0
2021-08-06 12:50:00,80.25,80.27,80.24,80.26,27843.0,70.8306,70.8483,70.8218,70.8394,27843.0
2021-08-06 12:55:00,80.26,80.27,80.25,80.26,13023.0,70.8394,70.8483,70.8306,70.8394,13023.0
2021-08-06 13:00:00,80.26,80.26,80.25,80.26,16558.0,70.8394,70.8394,70.8306,70.8394,16558.0
2021-08-06 13:05:00,80.26,80.26,80.25,80.25,34377.0,70.8394,70.8394,70.8306,70.8306,34377.0
2021-08-06 13:10:00,80.26,80.28,80.25,80.27,119507.0,70.8394,70.8571,70.8306,70.8483,119507.0
2021-08-06 13:15:00,80.28,80.28,80.27,80.27,7063.0,70.8571,70.8571,70.8483,70.8483,7063.0
2021-08-06 13:20:00,80.27,80.28,80.26,80.26,25724.0,70.8483,70.8571,70.8394,70.8394,25724.0
2021-08-06 13:25:00,80.26,80.27,80.25,80.26,35942.0,70.8394,70.8483,70.8306,70.8394,35942.0
2021-08-06 13:30:00,80.26,80.26,80.25,80.26,74655.0,70.8394,70.8394,70.8306,70.8394,74655.0
2021-08-06 13:35:00,80.26,80.27,80.26,80.27,22215.0,70.8394,70.8483,70.8394,70.8483,22215.0
2021-08-06 13:40:00,80.26,80.27,80.25,80.26,28472.0,70.8394,70.8483,70.8306,70.8394,28472.0
2021-08-06 13:45:00,80.26,80.28,80.25,80.28,33388.0,70.8394,70.8571,70.8306,70.8571,33388.0
2021-08-06 13:50:00,80.27,80.28,80.26,80.26,18220.0,70.8483,70.8571,70.8394,70.8394,18220.0
2021-08-06 13:55:00,80.27,80.28,80.26,80.28,17809.0,70.8483,70.8571,70.8394,70.8571,17809.0
2021-08-06 14:00:00,80.28,80.3,80.28,80.3,37325.0,70.8571,70.8748,70.8571,70.8748,37325.0
2021-08-06 14:05:00,80.3,80.31,80.29,80.3,95737.0,70.8748,70.8836,70.8659,70.8748,95737.0
2021-08-06 14:10:00,80.3,80.31,80.28,80.28,92447.0,70.8748,70.8836,70.8571,70.8571,92447.0
2021-08-06 14:15:00,80.28,80.3,80.27,80.3,75707.0,70.8571,70.8748,70.8483,70.8748,75707.0
2021-08-06 14:20:00,80.3,80.3,80.27,80.28,27596.0,70.8748,70.8748,70.8483,70.8571,27596.0
2021-08-06 14:25:00,80.28,80.29,80.27,80.27,17692.0,70.8571,70.8659,70.8483,70.8483,17692.0
2021-08-06 14:30:00,80.28,80.29,80.27,80.28,38689.0,70.8571,70.8659,70.8483,70.8571,38689.0
2021-08-06 14:35:00,80.28,80.28,80.26,80.27,30357.0,70.8571,70.8571,70.8394,70.8483,30357.0
2021-08-06 14:40:00,80.27,80.27,80.24,80.25,101633.0,70.8483,70.8483,70.8218,70.8306,101633.0
2021-08-06 14:45:00,80.25,80.25,80.22,80.23,39759.0,70.8306,70.8306,70.8041,70.813,39759.0
2021-08-06 14:50:00,80.22,80.24,80.21,80.22,49952.0,70.8041,70.8218,70.7953,70.8041,49952.0
2021-08-06 14:55:00,80.21,80.22,80.2,80.2,33337.0,70.7953,70.8041,70.7865,70.7865,33337.0
2021-08-06 15:00:00,80.19,80.21,80.18,80.19,53694.0,70.7777,70.7953,70.7688,70.7777,53694.0
2021-08-06 15:05:00,80.19,80.22,80.19,80.22,29720.0,70.7777,70.8041,70.7777,70.8041,29720.0
2021-08-06 15:10:00,80.21,80.23,80.21,80.23,180868.0,70.7953,70.813,70.7953,70.813,180868.0
2021-08-06 15:15:00,80.23,80.23,80.21,80.22,71161.0,70.813,70.813,70.7953,70.8041,71161.0
2021-08-06 15:20:00,80.22,80.26,80.21,80.26,528551.0,70.8041,70.8394,70.7953,70.8394,528551.0
2021-08-06 15:25:00,80.25,80.28,80.23,80.28,154653.0,70.8306,70.8571,70.813,70.8571,154653.0
2021-08-06 15:30:00,80.28,80.3,80.26,80.3,183976.0,70.8571,70.8748,70.8394,70.8748,183976.0
2021-08-06 15:35:00,80.3,80.3,80.26,80.27,135336.0,70.8748,70.8748,70.8394,70.8483,135336.0
2021-08-06 15:40:00,80.27,80.27,80.22,80.23,218350.0,70.8483,70.8483,70.8041,70.813,218350.0
2021-08-06 15:45:00,80.23,80.23,80.18,80.2,397606.0,70.813,70.813,70.7688,70.7865,397606.0
2021-08-06 15:50:00,80.19,80.24,80.18,80.24,689919.0,70.7777,70.8218,70.7688,70.8218,689919.0
2021-08-06 15:55:00,80.24,80.31,80.23,80.3,1109292.0,70.8218,70.8836,70.813,70.8748,1109292.0
2021-08-09 09:30:00,80.33,80.34,80.21,80.21,398655.0,70.9012,70.9101,70.7953,70.7953,398655.0
2021-08-09 09:35:00,80.2,80.26,80.18,80.21,415106.0,70.7865,70.8394,70.7688,70.7953,415106.0
2021-08-09 09:40:00,80.21,80.27,80.18,80.27,75587.0,70.7953,70.8483,70.7688,70.8483,75587.0
2021-08-09 09:45:00,80.26,80.3,80.24,80.26,131485.0,70.8394,70.8748,70.8218,70.8394,131485.0
2021-08-09 09:50:00,80.26,80.3,80.25,80.25,111627.0,70.8394,70.8748,70.8306,70.8306,111627.0
2021-08-09 09:55:00,80.25,80.3,80.25,80.28,478132.0,70.8306,70.8748,70.8306,70.8571,478132.0
2021-08-09 10:00:00,80.28,80.29,80.23,80.23,97952.0,70.8571,70.8659,70.813,70.813,97952.0
2021-08-09 10:05:00,80.23,80.27,80.23,80.25,52000.0,70.813,70.8483,70.813,70.8306,52000.0
2021-08-09 10:10:00,80.24,80.28,80.21,80.23,61058.0,70.8218,70.8571,70.7953,70.813,61058.0
2021-08-09 10:15:00,80.23,80.24,80.21,80.21,122412.0,70.813,70.8218,70.7953,70.7953,122412.0
2021-08-09 10:20:00,80.22,80.25,80.22,80.25,119338.0,70.8041,70.8306,70.8041,70.8306,119338.0
2021-08-09 10:25:00,80.25,80.29,80.25,80.28,59943.0,70.8306,70.8659,70.8306,70.8571,59943.0
2021-08-09 10:30:00,80.28,80.3,80.27,80.28,47443.0,70.8571,70.8748,70.8483,70.8571,47443.0
2021-08-09 10:35:00,80.29,80.32,80.27,80.3,83321.0,70.8659,70.8924,70.8483,70.8748,83321.0
2021-08-09 10:40:00,80.3,80.31,80.29,80.3,81069.0,70.8748,70.8836,70.8659,70.8748,81069.0
2021-08-09 10:45:00,80.29,80.32,80.28,80.28,56877.0,70.8659,70.8924,70.8571,70.8571,56877.0
2021-08-09 10:50:00,80.28,80.28,80.25,80.26,42928.0,70.8571,70.8571,70.8306,70.8394,42928.0
2021-08-09 10:55:00,80.25,80.26,80.22,80.23,66274.0,70.8306,70.8394,70.8041,70.813,66274.0
2021-08-09 11:00:00,80.23,80.24,80.2,80.22,50190.0,70.813,70.8218,70.7865,70.8041,50190.0
2021-08-09 11:05:00,80.21,80.24,80.21,80.23,54225.0,70.7953,70.8218,70.7953,70.813,54225.0
2021-08-09 11:10:00,80.24,80.27,80.23,80.27,30973.0,70.8218,70.8483,70.813,70.8483,30973.0
2021-08-09 11:15:00,80.27,80.3,80.25,80.26,254172.0,70.8483,70.8748,70.8306,70.8394,254172.0
2021-08-09 11:20:00,80.26,80.27,80.25,80.26,62170.0,70.8394,70.8483,70.8306,70.8394,62170.0
2021-08-09 11:25:00,80.27,80.33,80.27,80.32,109891.0,70.8483,70.9012,70.8483,70.8924,109891.0
2021-08-09 11:30:00,80.32,80.33,80.25,80.26,289878.0,70.8924,70.9012,70.8306,70.8394,289878.0
2021-08-09 11:35:00,80.25,80.28,80.24,80.27,39377.0,70.8306,70.8571,70.8218,70.8483,39377.0
2021-08-09 11:40:00,80.26,80.28,80.25,80.27,19470.0,70.8394,70.8571,70.8306,70.8483,19470.0
2021-08-09 11:45:00,80.27,80.29,80.26,80.28,16260.0,70.8483,70.8659,70.8394,70.8571,16260.0
2021-08-09 11:50:00,80.28,80.3,80.28,80.29,83124.0,70.8571,70.8748,70.8571,70.8659,83124.0
2021-08-09 11:55:00,80.3,80.3,80.28,80.29,68977.0,70.8748,70.8748,70.8571,70.8659,68977.0
2021-08-09 12:00:00,80.29,80.29,80.24,80.25,27851.0,70.8659,70.8659,70.8218,70.8306,27851.0
2021-08-09 12:05:00,80.25,80.27,80.25,80.26,46835.0,70.8306,70.8483,70.8306,70.8394,46835.0
2021-08-09 12:10:00,80.26,80.26,80.24,80.26,22040.0,70.8394,70.8394,70.8218,70.8394,22040.0
2021-08-09 12:15:00,80.25,80.26,80.24,80.25,18688.0,70.8306,70.8394,70.8218,70.8306,18688.0
2021-08-09 12:20:00,80.25,80.26,80.23,80.24,27870.0,70.8306,70.8394,70.813,70.8218,27870.0
2021-08-09 12:25:00,80.25,80.26,80.24,80.25,17293.0,70.8306,70.8394,70.8218,70.8306,17293.0
2021-08-09 12:30:00,80.25,80.27,80.25,80.26,29949.0,70.8306,70.8483,70.8306,70.8394,29949.0
2021-08-09 12:35:00,80.26,80.26,80.25,80.26,10746.0,70.8394,70.8394,70.8306,70.8394,10746.0
2021-08-09 12:40:00,80.26,80.26,80.24,80.26,28840.0,70.8394,70.8394,70.8218,70.8394,28840.0
2021-08-09 12:45:00,80.26,80.27,80.25,80.26,26167.0,70.8394,70.8483,70.8306,70.8394,26167.0
2021-08-09 12:50:00,80.26,80.27,80.25,80.26,20358.0,70.8394,70.8483,70.8306,70.8394,20358.0
2021-08-09 12:55:00,80.25,80.28,80.25,80.28,54226.0,70.8306,70.8571,70.8306,70.8571,54226.0
2021-08-09 13:00:00,80.28,80.29,80.27,80.28,56790.0,70.8571,70.8659,70.8483,70.8571,56790.0
2021-08-09 13:05:00,80.28,80.29,80.27,80.28,10107.0,70.8571,70.8659,70.8483,70.8571,10107.0
2021-08-09 13:10:00,80.29,80.29,80.27,80.29,23261.0,70.8659,70.8659,70.8483,70.8659,23261.0
2021-08-09 13:15:00,80.29,80.29,80.27,80.28,33999.0,70.8659,70.8659,70.8483,70.8571,33999.0
2021-08-09 13:20:00,80.28,80.29,80.27,80.29,24490.0,70.8571,70.8659,70.8483,70.8659,24490.0
2021-08-09 13:25:00,80.28,80.28,80.26,80.27,17554.0,70.8571,70.8571,70.8394,70.8483,17554.0
2021-08-09 13:30:00,80.27,80.27,80.23,80.24,15711.0,70.8483,70.8483,70.813,70.8218,15711.0
2021-08-09 13:35:00,80.24,80.25,80.23,80.25,21641.0,70.8218,70.8306,70.813,70.8306,21641.0
2021-08-09 13:40:00,80.24,80.27,80.24,80.27,35958.0,70.8218,70.8483,70.8218,70.8483,35958.0
2021-08-09 13:45:00,80.26,80.27,80.26,80.27,16064.0,70.8394,70.8483,70.8394,70.8483,16064.0
2021-08-09 13:50:00,80.27,80.28,80.26,80.27,28992.0,70.8483,70.8571,70.8394,70.8483,28992.0
2021-08-09 13:55:00,80.27,80.29,80.27,80.29,40178.0,70.8483,70.8659,70.8483,70.8659,40178.0
2021-08-09 14:00:00,80.29,80.29,80.28,80.29,18663.0,70.8659,70.8659,70.8571,70.8659,18663.0
2021-08-09 14:05:00,80.29,80.29,80.28,80.29,23409.0,70.8659,70.8659,70.8571,70.8659,23409.0
2021-08-09 14:10:00,80.28,80.3,80.28,80.3,39093.0,70.8571,70.8748,70.8571,70.8748,39093.0
2021-08-09 14:15:00,80.3,80.3,80.29,80.3,13648.0,70.8748,70.8748,70.8659,70.8748,13648.0
2021-08-09 14:20:00,80.29,80.31,80.29,80.31,18859.0,70.8659,70.8836,70.8659,70.8836,18859.0
2021-08-09 14:25:00,80.31,80.35,80.3,80.35,172640.0,70.8836,70.9189,70.8748,70.9189,172640.0
2021-08-09 14:30:00,80.34,80.37,80.34,80.37,125572.0,70.9101,70.9365,70.9101,70.9365,125572.0
2021-08-09 14:35:00,80.37,80.38,80.36,80.37,145837.0,70.9365,70.9454,70.9277,70.9365,145837.0
2021-08-09 14:40:00,80.37,80.37,80.33,80.34,161626.0,70.9365,70.9365,70.9012,70.9101,161626.0
2021-08-09 14:45:00,80.34,80.35,80.33,80.34,75066.0,70.9101,70.9189,70.9012,70.9101,75066.0
2021-08-09 14:50:00,80.33,80.33,80.31,80.32,125501.0,70.9012,70.9012,70.8836,70.8924,125501.0
2021-08-09 14:55:00,80.32,80.32,80.3,80.3,14694.0,70.8924,70.8924,70.8748,70.8748,14694.0
2021-08-09 15:00:00,80.31,80.31,80.28,80.29,171782.0,70.8836,70.8836,70.8571,70.8659,171782.0
2021-08-09 15:05:00,80.29,80.29,80.27,80.28,44841.0,70.8659,70.8659,70.8483,70.8571,44841.0
2021-08-09 15:10:00,80.28,80.28,80.24,80.26,38248.0,70.8571,70.8571,70.8218,70.8394,38248.0
2021-08-09 15:15:00,80.27,80.27,80.26,80.26,91322.0,70.8483,70.8483,70.8394,70.8394,91322.0
2021-08-09 15:20:00,80.26,80.27,80.25,80.26,28363.0,70.8394,70.8483,70.8306,70.8394,28363.0
2021-08-09 15:25:00,80.25,80.27,80.25,80.27,40053.0,70.8306,70.8483,70.8306,70.8483,40053.0
2021-08-09 15:30:00,80.27,80.31,80.26,80.28,300434.0,70.8483,70.8836,70.8394,70.8571,300434.0
2021-08-09 15:35:00,80.27,80.3,80.27,80.29,75149.0,70.8483,70.8748,70.8483,70.8659,75149.0
2021-08-09 15:40:00,80.29,80.3,80.25,80.25,40851.0,70.8659,70.8748,70.8306,70.8306,40851.0
2021-08-09 15:45:00,80.25,80.25,80.22,80.23,101177.0,70.8306,70.8306,70.8041,70.813,101177.0
2021-08-09 15:50:00,80.22,80.26,80.22,80.22,192224.0,70.8041,70.8394,70.8041,70.8041,192224.0
2021-08-09 15:55:00,80.23,80.27,80.22,80.27,951023.0,70.813,70.8483,70.8041,70.8483,951023.0
2021-08-10 09:30:00,80.26,80.28,80.22,80.26,315001.0,70.8394,70.8571,70.8041,70.8394,315001.0
2021-08-10 09:35:00,80.27,80.28,80.24,80.26,89109.0,70.8483,70.8571,70.8218,70.8394,89109.0
2021-08-10 09:40:00,80.26,80.32,80.26,80.31,61477.0,70.8394,70.8924,70.8394,70.8836,61477.0
2021-08-10 09:45:00,80.31,80.32,80.24,80.29,261695.0,70.8836,70.8924,70.8218,70.8659,261695.0
2021-08-10 09:50:00,80.29,80.32,80.28,80.3,106085.0,70.8659,70.8924,70.8571,70.8748,106085.0
2021-08-10 09:55:00,80.31,80.33,80.3,80.31,121114.0,70.8836,70.9012,70.8748,70.8836,121114.0
2021-08-10 10:00:00,80.32,80.34,80.29,80.3,247125.0,70.8924,70.9101,70.8659,70.8748,247125.0
2021-08-10 10:05:00,80.3,80.34,80.28,80.33,140345.0,70.8748,70.9101,70.8571,70.9012,140345.0
2021-08-10 10:10:00,80.33,80.36,80.31,80.34,215501.0,70.9012,70.9277,70.8836,70.9101,215501.0
2021-08-10 10:15:00,80.35,80.37,80.32,80.32,120638.0,70.9189,70.9365,70.8924,70.8924,120638.0
2021-08-10 10:20:00,80.31,80.38,80.31,80.38,147368.0,70.8836,70.9454,70.8836,70.9454,147368.0
2021-08-10 10:25:00,80.38,80.39,80.34,80.35,198433.0,70.9454,70.9542,70.9101,70.9189,198433.0
2021-08-10 10:30:00,80.36,80.36,80.28,80.31,339838.0,70.9277,70.9277,70.8571,70.8836,339838.0
2021-08-10 10:35:00,80.31,80.34,80.3,80.32,268589.0,70.8836,70.9101,70.8748,70.8924,268589.0
2021-08-10 10:40:00,80.31,80.32,80.26,80.27,260509.0,70.8836,70.8924,70.8394,70.8483,260509.0
2021-08-10 10:45:00,80.26,80.29,80.25,80.28,166055.0,70.8394,70.8659,70.8306,70.8571,166055.0
2021-08-10 10:50:00,80.27,80.29,80.23,80.26,124080.0,70.8483,70.8659,70.813,70.8394,124080.0
2021-08-10 10:55:00,80.27,80.31,80.26,80.31,72774.0,70.8483,70.8836,70.8394,70.8836,72774.0
2021-08-10 11:00:00,80.3,80.31,80.28,80.3,110645.0,70.8748,70.8836,70.8571,70.8748,110645.0
2021-08-10 11:05:00,80.3,80.31,80.28,80.29,170132.0,70.8748,70.8836,70.8571,70.8659,170132.0
2021-08-10 11:10:00,80.28,80.3,80.26,80.28,140822.0,70.8571,70.8748,70.8394,70.8571,140822.0
2021-08-10 11:15:00,80.27,80.31,80.26,80.29,91019.0,70.8483,70.8836,70.8394,70.8659,91019.0
2021-08-10 11:20:00,80.3,80.34,80.29,80.33,103154.0,70.8748,70.9101,70.8659,70.9012,103154.0
2021-08-10 11:25:00,80.33,80.33,80.29,80.3,116198.0,70.9012,70.9012,70.8659,70.8748,116198.0
2021-08-10 11:30:00,80.31,80.32,80.27,80.28,262772.0,70.8836,70.8924,70.8483,70.8571,262772.0
2021-08-10 11:35:00,80.28,80.32,80.28,80.3,138412.0,70.8571,70.8924,70.8571,70.8748,138412.0
2021-08-10 11:40:00,80.31,80.34,80.3,80.34,48616.0,70.8836,70.9101,70.8748,70.9101,48616.0
2021-08-10 11:45:00,80.33,80.35,80.32,80.34,127433.0,70.9012,70.9189,70.8924,70.9101,127433.0
2021-08-10 11:50:00,80.34,80.36,80.33,80.36,54845.0,70.9101,70.9277,70.9012,70.9277,54845.0
2021-08-10 11:55:00,80.36,80.36,80.33,80.34,55379.0,70.9277,70.9277,70.9012,70.9101,55379.0
2021-08-10 12:00:00,80.34,80.35,80.33,80.34,198039.0,70.9101,70.9189,70.9012,70.9101,198039.0
2021-08-10 12:05:00,80.34,80.35,80.33,80.34,32167.0,70.9101,70.9189,70.9012,70.9101,32167.0
2021-08-10 12:10:00,80.33,80.33,80.31,80.33,29925.0,70.9012,70.9012,70.8836,70.9012,29925.0
2021-08-10 12:15:00,80.33,80.37,80.33,80.36,32420.0,70.9012,70.9365,70.9012,70.9277,32420.0
2021-08-10 12:20:00,80.37,80.37,80.35,80.37,310725.0,70.9365,70.9365,70.9189,70.9365,310725.0
2021-08-10 12:25:00,80.37,80.39,80.36,80.37,92916.0,70.9365,70.9542,70.9277,70.9365,92916.0
2021-08-10 12:30:00,80.37,80.37,80.35,80.36,51405.0,70.9365,70.9365,70.9189,70.9277,51405.0
2021-08-10 12:35:00,80.36,80.37,80.34,80.34,141129.0,70.9277,70.9365,70.9101,70.9101,141129.0
2021-08-10 12:40:00,80.35,80.36,80.34,80.34,34201.0,70.9189,70.9277,70.9101,70.9101,34201.0
2021-08-10 12:45:00,80.35,80.36,80.34,80.36,28896.0,70.9189,70.9277,70.9101,70.9277,28896.0
2021-08-10 12:50:00,80.36,80.37,80.35,80.36,42490.0,70.9277,70.9365,70.9189,70.9277,42490.0
2021-08-10 12:55:00,80.36,80.37,80.36,80.37,11113.0,70.9277,70.9365,70.9277,70.9365,11113.0
2021-08-10 13:00:00,80.37,80.38,80.36,80.37,47917.0,70.9365,70.9454,70.9277,70.9365,47917.0
2021-08-10 13:05:00,80.36,80.38,80.36,80.37,44085.0,70.9277,70.9454,70.9277,70.9365,44085.0
2021-08-10 13:10:00,80.37,80.38,80.36,80.37,41026.0,70.9365,70.9454,70.9277,70.9365,41026.0
2021-08-10 13:15:00,80.37,80.38,80.36,80.37,78056.0,70.9365,70.9454,70.9277,70.9365,78056.0
2021-08-10 13:20:00,80.38,80.38,80.35,80.36,41424.0,70.9454,70.9454,70.9189,70.9277,41424.0
2021-08-10 13:25:00,80.36,80.37,80.35,80.36,14385.0,70.9277,70.9365,70.9189,70.9277,14385.0
2021-08-10 13:30:00,80.37,80.37,80.36,80.37,55746.0,70.9365,70.9365,70.9277,70.9365,55746.0
2021-08-10 13:35:00,80.37,80.37,80.35,80.36,34943.0,70.9365,70.9365,70.9189,70.9277,34943.0
2021-08-10 13:40:00,80.35,80.38,80.35,80.37,129885.0,70.9189,70.9454,70.9189,70.9365,129885.0
2021-08-10 13:45:00,80.37,80.37,80.33,80.35,119698.0,70.9365,70.9365,70.9012,70.9189,119698.0
2021-08-10 13:50:00,80.35,80.36,80.34,80.35,16529.0,70.9189,70.9277,70.9101,70.9189,16529.0
2021-08-10 13:55:00,80.34,80.37,80.34,80.36,55735.0,70.9101,70.9365,70.9101,70.9277,55735.0
2021-08-10 14:00:00,80.37,80.38,80.34,80.34,199853.0,70.9365,70.9454,70.9101,70.9101,199853.0
2021-08-10 14:05:00,80.34,80.35,80.33,80.34,91970.0,70.9101,70.9189,70.9012,70.9101,91970.0
2021-08-10 14:10:00,80.33,80.34,80.32,80.32,35435.0,70.9012,70.9101,70.8924,70.8924,35435.0
2021-08-10 14:15:00,80.33,80.34,80.32,80.34,40672.0,70.9012,70.9101,70.8924,70.9101,40672.0
2021-08-10 14:20:00,80.34,80.36,80.33,80.36,17933.0,70.9101,70.9277,70.9012,70.9277,17933.0
2021-08-10 14:25:00,80.36,80.39,80.35,80.39,50516.0,70.9277,70.9542,70.9189,70.9542,50516.0
2021-08-10 14:30:00,80.38,80.4,80.38,80.4,22106.0,70.9454,70.963,70.9454,70.963,22106.0
2021-08-10 14:35:00,80.4,80.41,80.39,80.41,76241.0,70.963,70.9718,70.9542,70.9718,76241.0
2021-08-10 14:40:00,80.41,80.42,80.4,80.42,137141.0,70.9718,70.9807,70.963,70.9807,137141.0
2021-08-10 14:45:00,80.41,80.42,80.4,80.41,76152.0,70.9718,70.9807,70.963,70.9718,76152.0
2021-08-10 14:50:00,80.41,80.42,80.4,80.42,167676.0,70.9718,70.9807,70.963,70.9807,167676.0
2021-08-10 14:55:00,80.41,80.42,80.4,80.42,150181.0,70.9718,70.9807,70.963,70.9807,150181.0
2021-08-10 15:00:00,80.42,80.43,80.4,80.41,157171.0,70.9807,70.9895,70.963,70.9718,157171.0
2021-08-10 15:05:00,80.41,80.42,80.4,80.41,102557.0,70.9718,70.9807,70.963,70.9718,102557.0
2021-08-10 15:10:00,80.41,80.41,80.39,80.41,113073.0,70.9718,70.9718,70.9542,70.9718,113073.0
2021-08-10 15:15:00,80.41,80.42,80.4,80.42,96184.0,70.9718,70.9807,70.963,70.9807,96184.0
2021-08-10 15:20:00,80.42,80.43,80.41,80.42,93220.0,70.9807,70.9895,70.9718,70.9807,93220.0
2021-08-10 15:25:00,80.43,80.44,80.42,80.44,88364.0,70.9895,70.9983,70.9807,70.9983,88364.0
2021-08-10 15:30:00,80.44,80.44,80.41,80.42,92410.0,70.9983,70.9983,70.9718,70.9807,92410.0
2021-08-10 15:35:00,80.43,80.44,80.41,80.42,93987.0,70.9895,70.9983,70.9718,70.9807,93987.0
2021-08-10 15:40:00,80.42,80.44,80.42,80.43,311024.0,70.9807,70.9983,70.9807,70.9895,311024.0
2021-08-10 15:45:00,80.42,80.43,80.38,80.4,321832.0,70.9807,70.9895,70.9454,70.963,321832.0
2021-08-10 15:50:00,80.4,80.41,80.38,80.4,247442.0,70.963,70.9718,70.9454,70.963,247442.0
2021-08-10 15:55:00,80.4,80.45,80.38,80.45,672067.0,70.963,71.0071,70.9454,71.0071,672067.0
2021-08-11 09:30:00,80.93,80.95,80.87,80.87,497490.0,71.4308,71.4485,71.3778,71.3778,497490.0
2021-08-11 09:35:00,80.85,80.89,80.83,80.87,103021.0,71.3602,71.3955,71.3425,71.3778,103021.0
2021-08-11 09:40:00,80.86,80.88,80.83,80.86,203596.0,71.369,71.3867,71.3425,71.369,203596.0
2021-08-11 09:45:00,80.87,80.9,80.84,80.88,167350.0,71.3778,71.4043,71.3514,71.3867,167350.0
2021-08-11 09:50:00,80.89,80.9,80.85,80.87,132799.0,71.3955,71.4043,71.3602,71.3778,132799.0
2021-08-11 09:55:00,80.87,80.88,80.84,80.86,245274.0,71.3778,71.3867,71.3514,71.369,245274.0
2021-08-11 10:00:00,80.86,80.86,80.79,80.81,144786.0,71.369,71.369,71.3072,71.3249,144786.0
2021-08-11 10:05:00,80.81,80.84,80.81,80.83,215977.0,71.3249,71.3514,71.3249,71.3425,215977.0
2021-08-11 10:10:00,80.83,80.85,80.8,80.81,139168.0,71.3425,71.3602,71.3161,71.3249,139168.0
2021-08-11 10:15:00,80.81,80.82,80.8,80.81,129001.0,71.3249,71.3337,71.3161,71.3249,129001.0
2021-08-11 10:20:00,80.81,80.84,80.8,80.83,73721.0,71.3249,71.3514,71.3161,71.3425,73721.0
2021-08-11 10:25:00,80.83,80.85,80.83,80.84,55611.0,71.3425,71.3602,71.3425,71.3514,55611.0
2021-08-11 10:30:00,80.84,80.85,80.8,80.82,44932.0,71.3514,71.3602,71.3161,71.3337,44932.0
2021-08-11 10:35:00,80.81,80.84,80.79,80.83,56134.0,71.3249,71.3514,71.3072,71.3425,56134.0
2021-08-11 10:40:00,80.83,80.88,80.83,80.88,53548.0,71.3425,71.3867,71.3425,71.3867,53548.0
2021-08-11 10:45:00,80.88,80.89,80.86,80.87,65095.0,71.3867,71.3955,71.369,71.3778,65095.0
2021-08-11 10:50:00,80.87,80.87,80.83,80.84,80877.0,71.3778,71.3778,71.3425,71.3514,80877.0
2021-08-11 10:55:00,80.85,80.86,80.82,80.82,75248.0,71.3602,71.369,71.3337,71.3337,75248.0
2021-08-11 11:00:00,80.83,80.83,80.78,80.79,850143.0,71.3425,71.3425,71.2984,71.3072,850143.0
2021-08-11 11:05:00,80.79,80.8,80.77,80.78,87593.0,71.3072,71.3161,71.2896,71.2984,87593.0
2021-08-11 11:10:00,80.78,80.8,80.77,80.79,150943.0,71.2984,71.3161,71.2896,71.3072,150943.0
2021-08-11 11:15:00,80.79,80.8,80.76,80.78,302348.0,71.3072,71.3161,71.2808,71.2984,302348.0
2021-08-11 11:20:00,80.78,80.84,80.78,80.84,38025.0,71.2984,71.3514,71.2984,71.3514,38025.0
2021-08-11 11:25:00,80.83,80.84,80.8,80.81,201948.0,71.3425,71.3514,71.3161,71.3249,201948.0
2021-08-11 11:30:00,80.81,80.86,80.78,80.84,204059.0,71.3249,71.369,71.2984,71.3514,204059.0
2021-08-11 11:35:00,80.84,80.87,80.83,80.84,132785.0,71.3514,71.3778,71.3425,71.3514,132785.0
2021-08-11 11:40:00,80.84,80.85,80.79,80.8,254010.0,71.3514,71.3602,71.3072,71.3161,254010.0
2021-08-11 11:45:00,80.8,80.82,80.79,80.8,249465.0,71.3161,71.3337,71.3072,71.3161,249465.0
2021-08-11 11:50:00,80.8,80.81,80.78,80.79,330266.0,71.3161,71.3249,71.2984,71.3072,330266.0
2021-08-11 11:55:00,80.79,80.81,80.78,80.81,51759.0,71.3072,71.3249,71.2984,71.3249,51759.0
2021-08-11 12:00:00,80.8,80.84,80.8,80.84,32353.0,71.3161,71.3514,71.3161,71.3514,32353.0
2021-08-11 12:05:00,80.84,80.85,80.83,80.84,30126.0,71.3514,71.3602,71.3425,71.3514,30126.0
2021-08-11 12:10:00,80.84,80.85,80.83,80.84,41013.0,71.3514,71.3602,71.3425,71.3514,41013.0
2021-08-11 12:15:00,80.84,80.86,80.83,80.84,27883.0,71.3514,71.369,71.3425,71.3514,27883.0
2021-08-11 12:20:00,80.84,80.87,80.83,80.87,38713.0,71.3514,71.3778,71.3425,71.3778,38713.0
2021-08-11 12:25:00,80.87,80.89,80.86,80.88,73012.0,71.3778,71.3955,71.369,71.3867,73012.0
2021-08-11 12:30:00,80.89,80.92,80.88,80.91,253977.0,71.3955,71.422,71.3867,71.4132,253977.0
2021-08-11 12:35:00,80.92,80.94,80.91,80.94,55937.0,71.422,71.4396,71.4132,71.4396,55937.0
2021-08-11 12:40:00,80.94,80.95,80.94,80.95,62652.0,71.4396,71.4485,71.4396,71.4485,62652.0
2021-08-11 12:45:00,80.95,80.96,80.94,80.95,76159.0,71.4485,71.4573,71.4396,71.4485,76159.0
2021-08-11 12:50:00,80.95,80.97,80.95,80.95,64789.0,71.4485,71.4661,71.4485,71.4485,64789.0
2021-08-11 12:55:00,80.96,80.98,80.96,80.98,143650.0,71.4573,71.4749,71.4573,71.4749,143650.0
2021-08-11 13:00:00,80.98,81.03,80.97,81.02,584034.0,71.4749,71.5191,71.4661,71.5102,584034.0
2021-08-11 13:05:00,81.01,81.04,81.0,81.04,103015.0,71.5014,71.5279,71.4926,71.5279,103015.0
2021-08-11 13:10:00,81.03,81.05,81.0,81.01,139057.0,71.5191,71.5367,71.4926,71.5014,139057.0
2021-08-11 13:15:00,81.01,81.02,80.98,81.0,60461.0,71.5014,71.5102,71.4749,71.4926,60461.0
2021-08-11 13:20:00,81.0,81.02,80.99,81.02,88534.0,71.4926,71.5102,71.4838,71.5102,88534.0
2021-08-11 13:25:00,81.01,81.04,81.0,81.03,55910.0,71.5014,71.5279,71.4926,71.5191,55910.0
2021-08-11 13:30:00,81.03,81.03,81.01,81.01,24313.0,71.5191,71.5191,71.5014,71.5014,24313.0
2021-08-11 13:35:00,81.01,81.01,80.97,80.98,88620.0,71.5014,71.5014,71.4661,71.4749,88620.0
2021-08-11 13:40:00,80.98,81.0,80.97,80.98,41977.0,71.4749,71.4926,71.4661,71.4749,41977.0
2021-08-11 13:45:00,80.99,81.0,80.98,80.98,28472.0,71.4838,71.4926,71.4749,71.4749,28472.0
2021-08-11 13:50:00,80.98,81.0,80.98,80.99,53850.0,71.4749,71.4926,71.4749,71.4838,53850.0
2021-08-11 13:55:00,80.99,81.0,80.98,80.98,35151.0,71.4838,71.4926,71.4749,71.4749,35151.0
2021-08-11 14:00:00,80.98,80.98,80.96,80.97,91681.0,71.4749,71.4749,71.4573,71.4661,91681.0
2021-08-11 14:05:00,80.98,81.0,80.97,81.0,68376.0,71.4749,71.4926,71.4661,71.4926,68376.0
2021-08-11 14:10:00,81.0,81.0,80.98,80.98,230927.0,71.4926,71.4926,71.4749,71.4749,230927.0
2021-08-11 14:15:00,80.98,80.99,80.95,80.95,268069.0,71.4749,71.4838,71.4485,71.4485,268069.0
2021-08-11 14:20:00,80.95,80.96,80.93,80.94,81678.0,71.4485,71.4573,71.4308,71.4396,81678.0
2021-08-11 14:25:00,80.94,80.96,80.93,80.96,50851.0,71.4396,71.4573,71.4308,71.4573,50851.0
2021-08-11 14:30:00,80.96,80.98,80.96,80.96,38937.0,71.4573,71.4749,71.4573,71.4573,38937.0
2021-08-11 14:35:00,80.97,80.97,80.96,80.97,37612.0,71.4661,71.4661,71.4573,71.4661,37612.0
2021-08-11 14:40:00,80.96,80.98,80.95,80.95,140277.0,71.4573,71.4749,71.4485,71.4485,140277.0
2021-08-11 14:45:00,80.95,80.96,80.95,80.96,7826.0,71.4485,71.4573,71.4485,71.4573,7826.0
2021-08-11 14:50:00,80.96,80.96,80.93,80.95,76105.0,71.4573,71.4573,71.4308,71.4485,76105.0
2021-08-11 14:55:00,80.95,80.97,80.94,80.95,138276.0,71.4485,71.4661,71.4396,71.4485,138276.0
2021-08-11 15:00:00,80.95,80.96,80.94,80.95,80745.0,71.4485,71.4573,71.4396,71.4485,80745.0
2021-08-11 15:05:00,80.95,80.98,80.94,80.98,194493.0,71.4485,71.4749,71.4396,71.4749,194493.0
2021-08-11 15:10:00,80.97,80.98,80.96,80.97,50027.0,71.4661,71.4749,71.4573,71.4661,50027.0
2021-08-11 15:15:00,80.97,80.98,80.95,80.96,130587.0,71.4661,71.4749,71.4485,71.4573,130587.0
2021-08-11 15:20:00,80.96,80.97,80.94,80.96,176259.0,71.4573,71.4661,71.4396,71.4573,176259.0
2021-08-11 15:25:00,80.95,80.98,80.95,80.97,57299.0,71.4485,71.4749,71.4485,71.4661,57299.0
2021-08-11 15:30:00,80.98,80.98,80.96,80.98,522669.0,71.4749,71.4749,71.4573,71.4749,522669.0
2021-08-11 15:35:00,80.98,80.98,80.96,80.97,384888.0,71.4749,71.4749,71.4573,71.4661,384888.0
2021-08-11 15:40:00,80.97,80.97,80.95,80.96,312161.0,71.4661,71.4661,71.4485,71.4573,312161.0
2021-08-11 15:45:00,80.95,80.99,80.95,80.98,397042.0,71.4485,71.4838,71.4485,71.4749,397042.0
2021-08-11 15:50:00,80.97,80.99,80.96,80.96,1681106.0,71.4661,71.4838,71.4573,71.4573,1681106.0
2021-08-11 15:55:00,80.96,81.0,80.95,81.0,1495026.0,71.4573,71.4926,71.4485,71.4926,1495026.0
2021-08-12 09:30:00,80.83,80.85,80.75,80.78,292260.0,71.3425,71.3602,71.2719,71.2984,292260.0
2021-08-12 09:35:00,80.78,80.78,80.72,80.73,240016.0,71.2984,71.2984,71.2455,71.2543,240016.0
2021-08-12 09:40:00,80.72,80.75,80.71,80.72,82697.0,71.2455,71.2719,71.2366,71.2455,82697.0
2021-08-12 09:45:00,80.72,80.74,80.7,80.74,134134.0,71.2455,71.2631,71.2278,71.2631,134134.0
2021-08-12 09:50:00,80.73,80.74,80.67,80.67,161895.0,71.2543,71.2631,71.2013,71.2013,161895.0
2021-08-12 09:55:00,80.68,80.73,80.67,80.73,103031.0,71.2101,71.2543,71.2013,71.2543,103031.0
2021-08-12 10:00:00,80.72,80.74,80.68,80.73,737409.0,71.2455,71.2631,71.2101,71.2543,737409.0
2021-08-12 10:05:00,80.73,80.73,80.7,80.72,181102.0,71.2543,71.2543,71.2278,71.2455,181102.0
2021-08-12 10:10:00,80.72,80.75,80.7,80.74,313799.0,71.2455,71.2719,71.2278,71.2631,313799.0
2021-08-12 10:15:00,80.75,80.77,80.72,80.75,645670.0,71.2719,71.2896,71.2455,71.2719,645670.0
2021-08-12 10:20:00,80.75,80.79,80.73,80.78,306945.0,71.2719,71.3072,71.2543,71.2984,306945.0
2021-08-12 10:25:00,80.79,80.8,80.76,80.78,1004540.0,71.3072,71.3161,71.2808,71.2984,1004540.0
2021-08-12 10:30:00,80.78,80.8,80.76,80.76,136920.0,71.2984,71.3161,71.2808,71.2808,136920.0
2021-08-12 10:35:00,80.76,80.78,80.76,80.76,51382.0,71.2808,71.2984,71.2808,71.2808,51382.0
2021-08-12 10:40:00,80.77,80.78,80.76,80.78,25543.0,71.2896,71.2984,71.2808,71.2984,25543.0
2021-08-12 10:45:00,80.77,80.8,80.76,80.8,40433.0,71.2896,71.3161,71.2808,71.3161,40433.0
2021-08-12 10:50:00,80.8,80.83,80.8,80.82,168699.0,71.3161,71.3425,71.3161,71.3337,168699.0
2021-08-12 10:55:00,80.82,80.84,80.81,80.84,283028.0,71.3337,71.3514,71.3249,71.3514,283028.0
2021-08-12 11:00:00,80.84,80.84,80.79,80.8,96399.0,71.3514,71.3514,71.3072,71.3161,96399.0
2021-08-12 11:05:00,80.8,80.82,80.77,80.81,73675.0,71.3161,71.3337,71.2896,71.3249,73675.0
2021-08-12 11:10:00,80.81,80.83,80.8,80.81,47094.0,71.3249,71.3425,71.3161,71.3249,47094.0
2021-08-12 11:15:00,80.81,80.84,80.8,80.84,56891.0,71.3249,71.3514,71.3161,71.3514,56891.0
2021-08-12 11:20:00,80.84,80.86,80.83,80.86,51327.0,71.3514,71.369,71.3425,71.369,51327.0
2021-08-12 11:25:00,80.86,80.9,80.85,80.88,94382.0,71.369,71.4043,71.3602,71.3867,94382.0
2021-08-12 11:30:00,80.88,80.91,80.86,80.88,554588.0,71.3867,71.4132,71.369,71.3867,554588.0
2021-08-12 11:35:00,80.88,80.91,80.86,80.91,204960.0,71.3867,71.4132,71.369,71.4132,204960.0
2021-08-12 11:40:00,80.91,80.91,80.88,80.9,320748.0,71.4132,71.4132,71.3867,71.4043,320748.0
2021-08-12 11:45:00,80.89,80.89,80.86,80.89,96222.0,71.3955,71.3955,71.369,71.3955,96222.0
2021-08-12 11:50:00,80.89,80.91,80.87,80.88,140951.0,71.3955,71.4132,71.3778,71.3867,140951.0
2021-08-12 11:55:00,80.89,80.9,80.87,80.88,95344.0,71.3955,71.4043,71.3778,71.3867,95344.0
2021-08-12 12:00:00,80.89,80.91,80.88,80.89,97551.0,71.3955,71.4132,71.3867,71.3955,97551.0
2021-08-12 12:05:00,80.89,80.93,80.88,80.92,143262.0,71.3955,71.4308,71.3867,71.422,143262.0
2021-08-12 12:10:00,80.92,80.95,80.91,80.95,24710.0,71.422,71.4485,71.4132,71.4485,24710.0
2021-08-12 12:15:00,80.94,80.94,80.92,80.94,95921.0,71.4396,71.4396,71.422,71.4396,95921.0
2021-08-12 12:20:00,80.93,80.94,80.92,80.92,58903.0,71.4308,71.4396,71.422,71.422,58903.0
2021-08-12 12:25:00,80.92,80.95,80.92,80.93,56665.0,71.422,71.4485,71.422,71.4308,56665.0
2021-08-12 12:30:00,80.94,80.95,80.93,80.94,15857.0,71.4396,71.4485,71.4308,71.4396,15857.0
2021-08-12 12:35:00,80.94,80.94,80.92,80.92,38363.0,71.4396,71.4396,71.422,71.422,38363.0
2021-08-12 12:40:00,80.92,80.92,80.9,80.9,60070.0,71.422,71.422,71.4043,71.4043,60070.0
2021-08-12 12:45:00,80.91,80.91,80.89,80.89,121512.0,71.4132,71.4132,71.3955,71.3955,121512.0
2021-08-12 12:50:00,80.9,80.91,80.88,80.88,553808.0,71.4043,71.4132,71.3867,71.3867,553808.0
2021-08-12 12:55:00,80.88,80.89,80.88,80.89,31826.0,71.3867,71.3955,71.3867,71.3955,31826.0
2021-08-12 13:00:00,80.88,80.88,80.84,80.86,344678.0,71.3867,71.3867,71.3514,71.369,344678.0
2021-08-12 13:05:00,80.86,80.87,80.85,80.86,90004.0,71.369,71.3778,71.3602,71.369,90004.0
2021-08-12 13:10:00,80.86,80.87,80.85,80.86,25243.0,71.369,71.3778,71.3602,71.369,25243.0
2021-08-12 13:15:00,80.86,80.87,80.85,80.85,316851.0,71.369,71.3778,71.3602,71.3602,316851.0
2021-08-12 13:20:00,80.85,80.87,80.84,80.86,89585.0,71.3602,71.3778,71.3514,71.369,89585.0
2021-08-12 13:25:00,80.86,80.86,80.84,80.85,48752.0,71.369,71.369,71.3514,71.3602,48752.0
2021-08-12 13:30:00,80.85,80.88,80.85,80.87,57517.0,71.3602,71.3867,71.3602,71.3778,57517.0
2021-08-12 13:35:00,80.88,80.9,80.87,80.89,41445.0,71.3867,71.4043,71.3778,71.3955,41445.0
2021-08-12 13:40:00,80.89,80.91,80.88,80.89,39939.0,71.3955,71.4132,71.3867,71.3955,39939.0
2021-08-12 13:45:00,80.89,80.89,80.87,80.88,49539.0,71.3955,71.3955,71.3778,71.3867,49539.0
2021-08-12 13:50:00,80.87,80.9,80.87,80.89,62204.0,71.3778,71.4043,71.3778,71.3955,62204.0
2021-08-12 13:55:00,80.9,80.9,80.87,80.88,26311.0,71.4043,71.4043,71.3778,71.3867,26311.0
2021-08-12 14:00:00,80.87,80.88,80.85,80.86,37755.0,71.3778,71.3867,71.3602,71.369,37755.0
2021-08-12 14:05:00,80.86,80.88,80.86,80.87,44185.0,71.369,71.3867,71.369,71.3778,44185.0
2021-08-12 14:10:00,80.88,80.88,80.87,80.87,15136.0,71.3867,71.3867,71.3778,71.3778,15136.0
2021-08-12 14:15:00,80.87,80.89,80.87,80.88,134165.0,71.3778,71.3955,71.3778,71.3867,134165.0
2021-08-12 14:20:00,80.88,80.89,80.88,80.89,18307.0,71.3867,71.3955,71.3867,71.3955,18307.0
2021-08-12 14:25:00,80.89,80.89,80.86,80.88,52470.0,71.3955,71.3955,71.369,71.3867,52470.0
2021-08-12 14:30:00,80.88,80.89,80.87,80.88,43056.0,71.3867,71.3955,71.3778,71.3867,43056.0
2021-08-12 14:35:00,80.87,80.89,80.86,80.86,46819.0,71.3778,71.3955,71.369,71.369,46819.0
2021-08-12 14:40:00,80.87,80.88,80.86,80.87,26588.0,71.3778,71.3867,71.369,71.3778,26588.0
2021-08-12 14:45:00,80.87,80.88,80.87,80.88,8602.0,71.3778,71.3867,71.3778,71.3867,8602.0
2021-08-12 14:50:00,80.88,80.88,80.86,80.88,43991.0,71.3867,71.3867,71.369,71.3867,43991.0
2021-08-12 14:55:00,80.88,80.89,80.87,80.88,52366.0,71.3867,71.3955,71.3778,71.3867,52366.0
2021-08-12 15:00:00,80.89,80.9,80.88,80.88,25091.0,71.3955,71.4043,71.3867,71.3867,25091.0
2021-08-12 15:05:00,80.89,80.9,80.88,80.89,53109.0,71.3955,71.4043,71.3867,71.3955,53109.0
2021-08-12 15:10:00,80.88,80.89,80.87,80.88,37049.0,71.3867,71.3955,71.3778,71.3867,37049.0
2021-08-12 15:15:00,80.88,80.89,80.87,80.88,28219.0,71.3867,71.3955,71.3778,71.3867,28219.0
2021-08-12 15:20:00,80.89,80.91,80.88,80.9,112601.0,71.3955,71.4132,71.3867,71.4043,112601.0
2021-08-12 15:25:00,80.89,80.9,80.87,80.89,157475.0,71.3955,71.4043,71.3778,71.3955,157475.0
2021-08-12 15:30:00,80.89,80.93,80.88,80.92,117618.0,71.3955,71.4308,71.3867,71.422,117618.0
2021-08-12 15:35:00,80.93,80.95,80.92,80.94,70276.0,71.4308,71.4485,71.422,71.4396,70276.0
2021-08-12 15:40:00,80.95,80.95,80.89,80.9,136967.0,71.4485,71.4485,71.3955,71.4043,136967.0
2021-08-12 15:45:00,80.91,80.93,80.9,80.92,183816.0,71.4132,71.4308,71.4043,71.422,183816.0
2021-08-12 15:50:00,80.92,80.96,80.91,80.92,407010.0,71.422,71.4573,71.4132,71.422,407010.0
2021-08-12 15:55:00,80.92,80.94,80.91,80.92,712709.0,71.422,71.4396,71.4132,71.422,712709.0
2021-08-13 09:30:00,81.19,81.2,81.14,81.15,253458.0,71.6603,71.6691,71.6162,71.625,253458.0
2021-08-13 09:35:00,81.15,81.16,81.12,81.15,71668.0,71.625,71.6338,71.5985,71.625,71668.0
2021-08-13 09:40:00,81.16,81.2,81.16,81.18,93915.0,71.6338,71.6691,71.6338,71.6515,93915.0
2021-08-13 09:45:00,81.19,81.21,81.18,81.19,191104.0,71.6603,71.6779,71.6515,71.6603,191104.0
2021-08-13 09:50:00,81.19,81.19,81.13,81.13,184727.0,71.6603,71.6603,71.6073,71.6073,184727.0
2021-08-13 09:55:00,81.13,81.17,81.12,81.16,99699.0,71.6073,71.6426,71.5985,71.6338,99699.0
2021-08-13 10:00:00,81.16,81.18,81.14,81.16,125383.0,71.6338,71.6515,71.6162,71.6338,125383.0
2021-08-13 10:05:00,81.15,81.23,81.15,81.22,166459.0,71.625,71.6956,71.625,71.6868,166459.0
2021-08-13 10:10:00,81.22,81.25,81.21,81.22,171410.0,71.6868,71.7132,71.6779,71.6868,171410.0
2021-08-13 10:15:00,81.22,81.32,81.22,81.3,158637.0,71.6868,71.775,71.6868,71.7574,158637.0
2021-08-13 10:20:00,81.3,81.32,81.25,81.26,434321.0,71.7574,71.775,71.7132,71.7221,434321.0
2021-08-13 10:25:00,81.26,81.27,81.19,81.2,281310.0,71.7221,71.7309,71.6603,71.6691,281310.0
2021-08-13 10:30:00,81.2,81.24,81.19,81.21,436531.0,71.6691,71.7044,71.6603,71.6779,436531.0
2021-08-13 10:35:00,81.21,81.22,81.18,81.18,577304.0,71.6779,71.6868,71.6515,71.6515,577304.0
2021-08-13 10:40:00,81.19,81.21,81.18,81.2,342040.0,71.6603,71.6779,71.6515,71.6691,342040.0
2021-08-13 10:45:00,81.21,81.26,81.2,81.26,367539.0,71.6779,71.7221,71.6691,71.7221,367539.0
2021-08-13 10:50:00,81.25,81.29,81.24,81.28,136845.0,71.7132,71.7485,71.7044,71.7397,136845.0
2021-08-13 10:55:00,81.28,81.3,81.26,81.28,285309.0,71.7397,71.7574,71.7221,71.7397,285309.0
2021-08-13 11:00:00,81.28,81.31,81.27,81.29,54396.0,71.7397,71.7662,71.7309,71.7485,54396.0
2021-08-13 11:05:00,81.3,81.31,81.28,81.3,106170.0,71.7574,71.7662,71.7397,71.7574,106170.0
2021-08-13 11:10:00,81.3,81.35,81.29,81.34,58929.0,71.7574,71.8015,71.7485,71.7927,58929.0
2021-08-13 11:15:00,81.34,81.36,81.33,81.34,68629.0,71.7927,71.8103,71.7839,71.7927,68629.0
2021-08-13 11:20:00,81.34,81.38,81.34,81.37,68125.0,71.7927,71.828,71.7927,71.8192,68125.0
2021-08-13 11:25:00,81.37,81.4,81.35,81.39,273421.0,71.8192,71.8456,71.8015,71.8368,273421.0
2021-08-13 11:30:00,81.4,81.4,81.37,81.38,227561.0,71.8456,71.8456,71.8192,71.828,227561.0
2021-08-13 11:35:00,81.38,81.39,81.35,81.36,114368.0,71.828,71.8368,71.8015,71.8103,114368.0
2021-08-13 11:40:00,81.35,81.38,81.35,81.38,127706.0,71.8015,71.828,71.8015,71.828,127706.0
2021-08-13 11:45:00,81.38,81.38,81.34,81.34,150532.0,71.828,71.828,71.7927,71.7927,150532.0
2021-08-13 11:50:00,81.34,81.37,81.34,81.36,134962.0,71.7927,71.8192,71.7927,71.8103,134962.0
2021-08-13 11:55:00,81.36,81.39,81.35,81.39,105132.0,71.8103,71.8368,71.8015,71.8368,105132.0
2021-08-13 12:00:00,81.39,81.4,81.38,81.38,170024.0,71.8368,71.8456,71.828,71.828,170024.0
2021-08-13 12:05:00,81.39,81.41,81.38,81.39,103193.0,71.8368,71.8545,71.828,71.8368,103193.0
2021-08-13 12:10:00,81.39,81.41,81.39,81.41,180027.0,71.8368,71.8545,71.8368,71.8545,180027.0
2021-08-13 12:15:00,81.4,81.41,81.37,81.38,94956.0,71.8456,71.8545,71.8192,71.828,94956.0
2021-08-13 12:20:00,81.38,81.4,81.37,81.39,69840.0,71.828,71.8456,71.8192,71.8368,69840.0
2021-08-13 12:25:00,81.39,81.4,81.38,81.39,65333.0,71.8368,71.8456,71.828,71.8368,65333.0
2021-08-13 12:30:00,81.39,81.4,81.37,81.38,70136.0,71.8368,71.8456,71.8192,71.828,70136.0
2021-08-13 12:35:00,81.39,81.39,81.37,81.37,31885.0,71.8368,71.8368,71.8192,71.8192,31885.0
2021-08-13 12:40:00,81.37,81.38,81.37,81.38,31533.0,71.8192,71.828,71.8192,71.828,31533.0
2021-08-13 12:45:00,81.38,81.38,81.37,81.37,53590.0,71.828,71.828,71.8192,71.8192,53590.0
2021-08-13 12:50:00,81.37,81.38,81.36,81.38,74837.0,71.8192,71.828,71.8103,71.828,74837.0
2021-08-13 12:55:00,81.38,81.4,81.37,81.39,126022.0,71.828,71.8456,71.8192,71.8368,126022.0
2021-08-13 13:00:00,81.39,81.39,81.37,81.37,71150.0,71.8368,71.8368,71.8192,71.8192,71150.0
2021-08-13 13:05:00,81.37,81.37,81.34,81.36,119424.0,71.8192,71.8192,71.7927,71.8103,119424.0
2021-08-13 13:10:00,81.36,81.37,81.35,81.37,63657.0,71.8103,71.8192,71.8015,71.8192,63657.0
2021-08-13 13:15:00,81.37,81.38,81.36,81.38,153397.0,71.8192,71.828,71.8103,71.828,153397.0
2021-08-13 13:20:00,81.37,81.38,81.35,81.36,109781.0,71.8192,71.828,71.8015,71.8103,109781.0
2021-08-13 13:25:00,81.36,81.37,81.35,81.35,129924.0,71.8103,71.8192,71.8015,71.8015,129924.0
2021-08-13 13:30:00,81.36,81.36,81.34,81.35,61809.0,71.8103,71.8103,71.7927,71.8015,61809.0
2021-08-13 13:35:00,81.35,81.37,81.35,81.37,74614.0,71.8015,71.8192,71.8015,71.8192,74614.0
2021-08-13 13:40:00,81.37,81.39,81.36,81.39,96951.0,71.8192,71.8368,71.8103,71.8368,96951.0
2021-08-13 13:45:00,81.39,81.4,81.38,81.4,257516.0,71.8368,71.8456,71.828,71.8456,257516.0
2021-08-13 13:50:00,81.39,81.41,81.38,81.4,237979.0,71.8368,71.8545,71.828,71.8456,237979.0
2021-08-13 13:55:00,81.4,81.41,81.37,81.38,369728.0,71.8456,71.8545,71.8192,71.828,369728.0
2021-08-13 14:00:00,81.38,81.39,81.37,81.39,108210.0,71.828,71.8368,71.8192,71.8368,108210.0
2021-08-13 14:05:00,81.38,81.39,81.37,81.38,27105.0,71.828,71.8368,71.8192,71.828,27105.0
2021-08-13 14:10:00,81.38,81.38,81.37,81.38,51271.0,71.828,71.828,71.8192,71.828,51271.0
2021-08-13 14:15:00,81.38,81.39,81.35,81.37,94315.0,71.828,71.8368,71.8015,71.8192,94315.0
2021-08-13 14:20:00,81.38,81.38,81.36,81.36,55833.0,71.828,71.828,71.8103,71.8103,55833.0
2021-08-13 14:25:00,81.36,81.37,81.35,81.36,43060.0,71.8103,71.8192,71.8015,71.8103,43060.0
2021-08-13 14:30:00,81.36,81.36,81.34,81.34,21520.0,71.8103,71.8103,71.7927,71.7927,21520.0
2021-08-13 14:35:00,81.34,81.35,81.33,81.33,19937.0,71.7927,71.8015,71.7839,71.7839,19937.0
2021-08-13 14:40:00,81.34,81.34,81.29,81.31,121960.0,71.7927,71.7927,71.7485,71.7662,121960.0
2021-08-13 14:45:00,81.31,81.34,81.31,81.33,213868.0,71.7662,71.7927,71.7662,71.7839,213868.0
2021-08-13 14:50:00,81.33,81.33,81.31,81.32,52886.0,71.7839,71.7839,71.7662,71.775,52886.0
2021-08-13 14:55:00,81.31,81.33,81.31,81.33,27077.0,71.7662,71.7839,71.7662,71.7839,27077.0
2021-08-13 15:00:00,81.33,81.36,81.32,81.34,801523.0,71.7839,71.8103,71.775,71.7927,801523.0
2021-08-13 15:05:00,81.35,81.37,81.35,81.36,59493.0,71.8015,71.8192,71.8015,71.8103,59493.0
2021-08-13 15:10:00,81.36,81.37,81.34,81.37,59099.0,71.8103,71.8192,71.7927,71.8192,59099.0
2021-08-13 15:15:00,81.37,81.37,81.35,81.37,59564.0,71.8192,71.8192,71.8015,71.8192,59564.0
2021-08-13 15:20:00,81.36,81.37,81.36,81.36,23989.0,71.8103,71.8192,71.8103,71.8103,23989.0
2021-08-13 15:25:00,81.36,81.37,81.33,81.34,92343.0,71.8103,71.8192,71.7839,71.7927,92343.0
2021-08-13 15:30:00,81.34,81.34,81.32,81.33,41956.0,71.7927,71.7927,71.775,71.7839,41956.0
2021-08-13 15:35:00,81.33,81.36,81.32,81.36,227887.0,71.7839,71.8103,71.775,71.8103,227887.0
2021-08-13 15:40:00,81.35,81.37,81.34,81.34,110711.0,71.8015,71.8192,71.7927,71.7927,110711.0
2021-08-13 15:45:00,81.35,81.37,81.34,81.36,271196.0,71.8015,71.8192,71.7927,71.8103,271196.0
2021-08-13 15:50:00,81.36,81.38,81.33,81.34,472567.0,71.8103,71.828,71.7839,71.7927,472567.0
2021-08-13 15:55:00,81.34,81.45,81.32,81.44,1718952.0,71.7927,71.8898,71.775,71.8809,1718952.0
2021-08-16 09:30:00,80.79,80.8,80.66,80.66,528351.0,71.3072,71.3161,71.1925,71.1925,528351.0
2021-08-16 09:35:00,80.65,80.67,80.62,80.67,545042.0,71.1837,71.2013,71.1572,71.2013,545042.0
2021-08-16 09:40:00,80.67,80.68,80.6,80.62,515449.0,71.2013,71.2101,71.1395,71.1572,515449.0
2021-08-16 09:45:00,80.62,80.63,80.57,80.61,387254.0,71.1572,71.166,71.1131,71.1484,387254.0
2021-08-16 09:50:00,80.61,80.61,80.55,80.56,511813.0,71.1484,71.1484,71.0954,71.1042,511813.0
2021-08-16 09:55:00,80.56,80.6,80.53,80.6,328773.0,71.1042,71.1395,71.0778,71.1395,328773.0
2021-08-16 10:00:00,80.59,80.62,80.56,80.62,225322.0,71.1307,71.1572,71.1042,71.1572,225322.0
2021-08-16 10:05:00,80.61,80.69,80.61,80.67,180948.0,71.1484,71.219,71.1484,71.2013,180948.0
2021-08-16 10:10:00,80.67,80.72,80.66,80.7,172333.0,71.2013,71.2455,71.1925,71.2278,172333.0
2021-08-16 10:15:00,80.7,80.71,80.6,80.6,390023.0,71.2278,71.2366,71.1395,71.1395,390023.0
2021-08-16 10:20:00,80.6,80.61,80.55,80.56,283533.0,71.1395,71.1484,71.0954,71.1042,283533.0
2021-08-16 10:25:00,80.56,80.59,80.54,80.57,317551.0,71.1042,71.1307,71.0866,71.1131,317551.0
2021-08-16 10:30:00,80.57,80.63,80.55,80.59,306362.0,71.1131,71.166,71.0954,71.1307,306362.0
2021-08-16 10:35:00,80.58,80.66,80.58,80.64,253336.0,71.1219,71.1925,71.1219,71.1748,253336.0
2021-08-16 10:40:00,80.65,80.68,80.63,80.68,1200177.0,71.1837,71.2101,71.166,71.2101,1200177.0
2021-08-16 10:45:00,80.67,80.69,80.66,80.68,523504.0,71.2013,71.219,71.1925,71.2101,523504.0
2021-08-16 10:50:00,80.69,80.72,80.67,80.7,640341.0,71.219,71.2455,71.2013,71.2278,640341.0
2021-08-16 10:55:00,80.69,80.71,80.66,80.69,520876.0,71.219,71.2366,71.1925,71.219,520876.0
2021-08-16 11:00:00,80.69,80.75,80.67,80.67,640305.0,71.219,71.2719,71.2013,71.2013,640305.0
2021-08-16 11:05:00,80.67,80.69,80.65,80.66,224995.0,71.2013,71.219,71.1837,71.1925,224995.0
2021-08-16 11:10:00,80.67,80.67,80.64,80.67,119322.0,71.2013,71.2013,71.1748,71.2013,119322.0
2021-08-16 11:15:00,80.67,80.76,80.67,80.73,109291.0,71.2013,71.2808,71.2013,71.2543,109291.0
2021-08-16 11:20:00,80.74,80.8,80.74,80.77,240500.0,71.2631,71.3161,71.2631,71.2896,240500.0
2021-08-16 11:25:00,80.76,80.79,80.74,80.76,199973.0,71.2808,71.3072,71.2631,71.2808,199973.0
2021-08-16 11:30:00,80.77,80.83,80.76,80.81,238347.0,71.2896,71.3425,71.2808,71.3249,238347.0
2021-08-16 11:35:00,80.81,80.86,80.8,80.83,147840.0,71.3249,71.369,71.3161,71.3425,147840.0
2021-08-16 11:40:00,80.83,80.87,80.82,80.86,156319.0,71.3425,71.3778,71.3337,71.369,156319.0
2021-08-16 11:45:00,80.86,80.87,80.81,80.81,207974.0,71.369,71.3778,71.3249,71.3249,207974.0
2021-08-16 11:50:00,80.81,80.84,80.81,80.81,81462.0,71.3249,71.3514,71.3249,71.3249,81462.0
2021-08-16 11:55:00,80.81,80.82,80.79,80.79,119947.0,71.3249,71.3337,71.3072,71.3072,119947.0
2021-08-16 12:00:00,80.79,80.82,80.79,80.81,183867.0,71.3072,71.3337,71.3072,71.3249,183867.0
2021-08-16 12:05:00,80.8,80.82,80.79,80.81,272252.0,71.3161,71.3337,71.3072,71.3249,272252.0
2021-08-16 12:10:00,80.81,80.83,80.8,80.82,133540.0,71.3249,71.3425,71.3161,71.3337,133540.0
2021-08-16 12:15:00,80.83,80.83,80.81,80.81,101009.0,71.3425,71.3425,71.3249,71.3249,101009.0
2021-08-16 12:20:00,80.81,80.84,80.81,80.84,92664.0,71.3249,71.3514,71.3249,71.3514,92664.0
2021-08-16 12:25:00,80.84,80.85,80.81,80.81,83373.0,71.3514,71.3602,71.3249,71.3249,83373.0
2021-08-16 12:30:00,80.82,80.83,80.79,80.8,38930.0,71.3337,71.3425,71.3072,71.3161,38930.0
2021-08-16 12:35:00,80.8,80.81,80.79,80.8,38448.0,71.3161,71.3249,71.3072,71.3161,38448.0
2021-08-16 12:40:00,80.8,80.83,80.79,80.81,79800.0,71.3161,71.3425,71.3072,71.3249,79800.0
2021-08-16 12:45:00,80.82,80.84,80.81,80.84,95702.0,71.3337,71.3514,71.3249,71.3514,95702.0
2021-08-16 12:50:00,80.83,80.84,80.82,80.84,70369.0,71.3425,71.3514,71.3337,71.3514,70369.0
2021-08-16 12:55:00,80.83,80.84,80.81,80.81,109310.0,71.3425,71.3514,71.3249,71.3249,109310.0
2021-08-16 13:00:00,80.82,80.83,80.81,80.81,32399.0,71.3337,71.3425,71.3249,71.3249,32399.0
2021-08-16 13:05:00,80.81,80.83,80.8,80.82,172281.0,71.3249,71.3425,71.3161,71.3337,172281.0
2021-08-16 13:10:00,80.81,80.82,80.81,80.81,53133.0,71.3249,71.3337,71.3249,71.3249,53133.0
2021-08-16 13:15:00,80.81,80.82,80.8,80.81,87694.0,71.3249,71.3337,71.3161,71.3249,87694.0
2021-08-16 13:20:00,80.81,80.82,80.79,80.81,139210.0,71.3249,71.3337,71.3072,71.3249,139210.0
2021-08-16 13:25:00,80.81,80.85,80.81,80.83,81007.0,71.3249,71.3602,71.3249,71.3425,81007.0
2021-08-16 13:30:00,80.83,80.88,80.82,80.87,151137.0,71.3425,71.3867,71.3337,71.3778,151137.0
2021-08-16 13:35:00,80.87,80.88,80.87,80.87,30347.0,71.3778,71.3867,71.3778,71.3778,30347.0
2021-08-16 13:40:00,80.87,80.89,80.86,80.88,87280.0,71.3778,71.3955,71.369,71.3867,87280.0
2021-08-16 13:45:00,80.88,80.88,80.85,80.86,67207.0,71.3867,71.3867,71.3602,71.369,67207.0
2021-08-16 13:50:00,80.86,80.87,80.85,80.87,51913.0,71.369,71.3778,71.3602,71.3778,51913.0
2021-08-16 13:55:00,80.86,80.89,80.86,80.89,65312.0,71.369,71.3955,71.369,71.3955,65312.0
2021-08-16 14:00:00,80.89,80.91,80.87,80.91,117611.0,71.3955,71.4132,71.3778,71.4132,117611.0
2021-08-16 14:05:00,80.9,80.96,80.9,80.94,119655.0,71.4043,71.4573,71.4043,71.4396,119655.0
2021-08-16 14:10:00,80.95,80.95,80.93,80.94,22154.0,71.4485,71.4485,71.4308,71.4396,22154.0
2021-08-16 14:15:00,80.95,80.96,80.94,80.95,79629.0,71.4485,71.4573,71.4396,71.4485,79629.0
2021-08-16 14:20:00,80.95,80.96,80.92,80.92,85101.0,71.4485,71.4573,71.422,71.422,85101.0
2021-08-16 14:25:00,80.92,80.92,80.9,80.91,56288.0,71.422,71.422,71.4043,71.4132,56288.0
2021-08-16 14:30:00,80.91,80.93,80.9,80.92,138184.0,71.4132,71.4308,71.4043,71.422,138184.0
2021-08-16 14:35:00,80.92,80.93,80.9,80.9,59134.0,71.422,71.4308,71.4043,71.4043,59134.0
2021-08-16 14:40:00,80.9,80.92,80.9,80.91,64298.0,71.4043,71.422,71.4043,71.4132,64298.0
2021-08-16 14:45:00,80.91,80.95,80.9,80.94,158808.0,71.4132,71.4485,71.4043,71.4396,158808.0
2021-08-16 14:50:00,80.94,80.96,80.93,80.94,254839.0,71.4396,71.4573,71.4308,71.4396,254839.0
2021-08-16 14:55:00,80.94,80.95,80.92,80.92,160099.0,71.4396,71.4485,71.422,71.422,160099.0
2021-08-16 15:00:00,80.93,80.95,80.91,80.95,75449.0,71.4308,71.4485,71.4132,71.4485,75449.0
2021-08-16 15:05:00,80.94,80.95,80.93,80.94,33537.0,71.4396,71.4485,71.4308,71.4396,33537.0
2021-08-16 15:10:00,80.94,80.97,80.93,80.95,152967.0,71.4396,71.4661,71.4308,71.4485,152967.0
2021-08-16 15:15:00,80.96,80.97,80.95,80.97,68432.0,71.4573,71.4661,71.4485,71.4661,68432.0
2021-08-16 15:20:00,80.97,80.98,80.96,80.97,444877.0,71.4661,71.4749,71.4573,71.4661,444877.0
2021-08-16 15:25:00,80.97,80.98,80.96,80.97,91655.0,71.4661,71.4749,71.4573,71.4661,91655.0
2021-08-16 15:30:00,80.98,81.0,80.97,81.0,595659.0,71.4749,71.4926,71.4661,71.4926,595659.0
2021-08-16 15:35:00,81.0,81.0,80.96,80.97,270868.0,71.4926,71.4926,71.4573,71.4661,270868.0
2021-08-16 15:40:00,80.97,80.99,80.96,80.98,477980.0,71.4661,71.4838,71.4573,71.4749,477980.0
2021-08-16 15:45:00,80.98,80.99,80.97,80.97,319182.0,71.4749,71.4838,71.4661,71.4661,319182.0
2021-08-16 15:50:00,80.98,81.0,80.97,80.98,673362.0,71.4749,71.4926,71.4661,71.4749,673362.0
2021-08-16 15:55:00,80.98,81.01,80.97,81.0,858890.0,71.4749,71.5014,71.4661,71.4926,858890.0
2021-08-17 09:30:00,80.23,80.34,80.22,80.34,777296.0,70.813,70.9101,70.8041,70.9101,777296.0
2021-08-17 09:35:00,80.35,80.4,80.31,80.39,476824.0,70.9189,70.963,70.8836,70.9542,476824.0
2021-08-17 09:40:00,80.38,80.4,80.33,80.37,283855.0,70.9454,70.963,70.9012,70.9365,283855.0
2021-08-17 09:45:00,80.37,80.42,80.35,80.35,966410.0,70.9365,70.9807,70.9189,70.9189,966410.0
2021-08-17 09:50:00,80.34,80.36,80.29,80.32,108890.0,70.9101,70.9277,70.8659,70.8924,108890.0
2021-08-17 09:55:00,80.32,80.32,80.27,80.31,252110.0,70.8924,70.8924,70.8483,70.8836,252110.0
2021-08-17 10:00:00,80.31,80.35,80.29,80.31,465259.0,70.8836,70.9189,70.8659,70.8836,465259.0
2021-08-17 10:05:00,80.31,80.36,80.28,80.33,1310994.0,70.8836,70.9277,70.8571,70.9012,1310994.0
2021-08-17 10:10:00,80.33,80.39,80.29,80.38,297117.0,70.9012,70.9542,70.8659,70.9454,297117.0
2021-08-17 10:15:00,80.37,80.38,80.29,80.31,256365.0,70.9365,70.9454,70.8659,70.8836,256365.0
2021-08-17 10:20:00,80.31,80.37,80.3,80.35,291702.0,70.8836,70.9365,70.8748,70.9189,291702.0
2021-08-17 10:25:00,80.35,80.41,80.35,80.39,386127.0,70.9189,70.9718,70.9189,70.9542,386127.0
2021-08-17 10:30:00,80.39,80.39,80.31,80.31,257396.0,70.9542,70.9542,70.8836,70.8836,257396.0
2021-08-17 10:35:00,80.31,80.34,80.27,80.27,158589.0,70.8836,70.9101,70.8483,70.8483,158589.0
2021-08-17 10:40:00,80.27,80.35,80.26,80.34,130727.0,70.8483,70.9189,70.8394,70.9101,130727.0
2021-08-17 10:45:00,80.34,80.37,80.32,80.37,153156.0,70.9101,70.9365,70.8924,70.9365,153156.0
2021-08-17 10:50:00,80.37,80.39,80.34,80.37,122145.0,70.9365,70.9542,70.9101,70.9365,122145.0
2021-08-17 10:55:00,80.36,80.37,80.29,80.31,201417.0,70.9277,70.9365,70.8659,70.8836,201417.0
2021-08-17 11:00:00,80.3,80.31,80.25,80.27,81805.0,70.8748,70.8836,70.8306,70.8483,81805.0
2021-08-17 11:05:00,80.27,80.27,80.23,80.25,146820.0,70.8483,70.8483,70.813,70.8306,146820.0
2021-08-17 11:10:00,80.25,80.28,80.22,80.27,172822.0,70.8306,70.8571,70.8041,70.8483,172822.0
2021-08-17 11:15:00,80.27,80.3,80.25,80.29,100628.0,70.8483,70.8748,70.8306,70.8659,100628.0
2021-08-17 11:20:00,80.3,80.36,80.29,80.32,327930.0,70.8748,70.9277,70.8659,70.8924,327930.0
2021-08-17 11:25:00,80.32,80.32,80.24,80.26,237864.0,70.8924,70.8924,70.8218,70.8394,237864.0
2021-08-17 11:30:00,80.26,80.33,80.21,80.28,548420.0,70.8394,70.9012,70.7953,70.8571,548420.0
2021-08-17 11:35:00,80.28,80.29,80.22,80.23,259597.0,70.8571,70.8659,70.8041,70.813,259597.0
2021-08-17 11:40:00,80.23,80.25,80.2,80.23,174029.0,70.813,70.8306,70.7865,70.813,174029.0
2021-08-17 11:45:00,80.24,80.25,80.2,80.23,67929.0,70.8218,70.8306,70.7865,70.813,67929.0
2021-08-17 11:50:00,80.22,80.23,80.18,80.18,56584.0,70.8041,70.813,70.7688,70.7688,56584.0
2021-08-17 11:55:00,80.18,80.21,80.16,80.17,87000.0,70.7688,70.7953,70.7512,70.76,87000.0
2021-08-17 12:00:00,80.17,80.17,80.13,80.16,47478.0,70.76,70.76,70.7247,70.7512,47478.0
2021-08-17 12:05:00,80.15,80.2,80.15,80.17,204304.0,70.7424,70.7865,70.7424,70.76,204304.0
2021-08-17 12:10:00,80.17,80.22,80.15,80.19,108145.0,70.76,70.8041,70.7424,70.7777,108145.0
2021-08-17 12:15:00,80.18,80.19,80.11,80.12,214739.0,70.7688,70.7777,70.7071,70.7159,214739.0
2021-08-17 12:20:00,80.12,80.17,80.12,80.17,666975.0,70.7159,70.76,70.7159,70.76,666975.0
2021-08-17 12:25:00,80.17,80.18,80.14,80.16,224951.0,70.76,70.7688,70.7335,70.7512,224951.0
2021-08-17 12:30:00,80.17,80.17,80.1,80.1,320291.0,70.76,70.76,70.6982,70.6982,320291.0
2021-08-17 12:35:00,80.1,80.11,80.04,80.05,113773.0,70.6982,70.7071,70.6453,70.6541,113773.0
2021-08-17 12:40:00,80.05,80.05,80.0,80.01,298584.0,70.6541,70.6541,70.61,70.6188,298584.0
2021-08-17 12:45:00,80.01,80.02,79.94,79.96,259691.0,70.6188,70.6276,70.557,70.5747,259691.0
2021-08-17 12:50:00,79.96,79.99,79.93,79.94,449942.0,70.5747,70.6011,70.5482,70.557,449942.0
2021-08-17 12:55:00,79.94,79.94,79.88,79.9,469281.0,70.557,70.557,70.504,70.5217,469281.0
2021-08-17 13:00:00,79.89,79.98,79.88,79.95,777038.0,70.5129,70.5923,70.504,70.5658,777038.0
2021-08-17 13:05:00,79.95,80.0,79.92,80.0,284426.0,70.5658,70.61,70.5394,70.61,284426.0
2021-08-17 13:10:00,80.0,80.05,79.97,80.04,179994.0,70.61,70.6541,70.5835,70.6453,179994.0
2021-08-17 13:15:00,80.04,80.04,79.98,79.99,135019.0,70.6453,70.6453,70.5923,70.6011,135019.0
2021-08-17 13:20:00,79.99,80.02,79.96,79.98,58007.0,70.6011,70.6276,70.5747,70.5923,58007.0
2021-08-17 13:25:00,79.98,80.06,79.97,80.06,76775.0,70.5923,70.6629,70.5835,70.6629,76775.0
2021-08-17 13:30:00,80.06,80.06,80.02,80.04,58417.0,70.6629,70.6629,70.6276,70.6453,58417.0
2021-08-17 13:35:00,80.04,80.05,79.96,79.96,45909.0,70.6453,70.6541,70.5747,70.5747,45909.0
2021-08-17 13:40:00,79.96,79.97,79.93,79.96,126653.0,70.5747,70.5835,70.5482,70.5747,126653.0
2021-08-17 13:45:00,79.95,79.96,79.9,79.92,44777.0,70.5658,70.5747,70.5217,70.5394,44777.0
2021-08-17 13:50:00,79.92,80.0,79.91,79.97,228305.0,70.5394,70.61,70.5305,70.5835,228305.0
2021-08-17 13:55:00,79.97,80.07,79.96,80.06,173466.0,70.5835,70.6717,70.5747,70.6629,173466.0
2021-08-17 14:00:00,80.06,80.12,80.05,80.1,104426.0,70.6629,70.7159,70.6541,70.6982,104426.0
2021-08-17 14:05:00,80.11,80.13,80.1,80.11,55845.0,70.7071,70.7247,70.6982,70.7071,55845.0
2021-08-17 14:10:00,80.11,80.14,80.09,80.13,102868.0,70.7071,70.7335,70.6894,70.7247,102868.0
2021-08-17 14:15:00,80.13,80.16,80.11,80.12,58594.0,70.7247,70.7512,70.7071,70.7159,58594.0
2021-08-17 14:20:00,80.13,80.13,80.07,80.11,108826.0,70.7247,70.7247,70.6717,70.7071,108826.0
2021-08-17 14:25:00,80.11,80.11,80.06,80.07,145999.0,70.7071,70.7071,70.6629,70.6717,145999.0
2021-08-17 14:30:00,80.07,80.1,80.04,80.06,201885.0,70.6717,70.6982,70.6453,70.6629,201885.0
2021-08-17 14:35:00,80.06,80.06,80.03,80.03,48653.0,70.6629,70.6629,70.6364,70.6364,48653.0
2021-08-17 14:40:00,80.04,80.08,80.02,80.07,75540.0,70.6453,70.6806,70.6276,70.6717,75540.0
2021-08-17 14:45:00,80.07,80.13,80.05,80.11,83037.0,70.6717,70.7247,70.6541,70.7071,83037.0
2021-08-17 14:50:00,80.11,80.14,80.08,80.08,136690.0,70.7071,70.7335,70.6806,70.6806,136690.0
2021-08-17 14:55:00,80.09,80.16,80.08,80.15,439288.0,70.6894,70.7512,70.6806,70.7424,439288.0
2021-08-17 15:00:00,80.15,80.18,80.13,80.17,62434.0,70.7424,70.7688,70.7247,70.76,62434.0
2021-08-17 15:05:00,80.16,80.2,80.14,80.18,64288.0,70.7512,70.7865,70.7335,70.7688,64288.0
2021-08-17 15:10:00,80.19,80.21,80.14,80.15,143577.0,70.7777,70.7953,70.7335,70.7424,143577.0
2021-08-17 15:15:00,80.15,80.18,80.13,80.17,147918.0,70.7424,70.7688,70.7247,70.76,147918.0
2021-08-17 15:20:00,80.17,80.19,80.14,80.16,190123.0,70.76,70.7777,70.7335,70.7512,190123.0
2021-08-17 15:25:00,80.16,80.19,80.14,80.18,225827.0,70.7512,70.7777,70.7335,70.7688,225827.0
2021-08-17 15:30:00,80.18,80.22,80.17,80.19,198011.0,70.7688,70.8041,70.76,70.7777,198011.0
2021-08-17 15:35:00,80.19,80.23,80.18,80.19,238549.0,70.7777,70.813,70.7688,70.7777,238549.0
2021-08-17 15:40:00,80.19,80.2,80.15,80.2,284162.0,70.7777,70.7865,70.7424,70.7865,284162.0
2021-08-17 15:45:00,80.19,80.22,80.17,80.19,482144.0,70.7777,70.8041,70.76,70.7777,482144.0
2021-08-17 15:50:00,80.19,80.25,80.19,80.23,902379.0,70.7777,70.8306,70.7777,70.813,902379.0
2021-08-17 15:55:00,80.23,80.3,80.22,80.23,1343483.0,70.813,70.8748,70.8041,70.813,1343483.0
2021-08-18 09:30:00,80.22,80.27,80.2,80.22,235369.0,70.8041,70.8483,70.7865,70.8041,235369.0
2021-08-18 09:35:00,80.22,80.26,80.2,80.21,117561.0,70.8041,70.8394,70.7865,70.7953,117561.0
2021-08-18 09:40:00,80.2,80.29,80.2,80.29,1004916.0,70.7865,70.8659,70.7865,70.8659,1004916.0
2021-08-18 09:45:00,80.29,80.3,80.23,80.24,216770.0,70.8659,70.8748,70.813,70.8218,216770.0
2021-08-18 09:50:00,80.25,80.31,80.21,80.31,143605.0,70.8306,70.8836,70.7953,70.8836,143605.0
2021-08-18 09:55:00,80.31,80.39,80.3,80.39,229621.0,70.8836,70.9542,70.8748,70.9542,229621.0
2021-08-18 10:00:00,80.38,80.39,80.34,80.36,194477.0,70.9454,70.9542,70.9101,70.9277,194477.0
2021-08-18 10:05:00,80.36,80.36,80.32,80.33,124924.0,70.9277,70.9277,70.8924,70.9012,124924.0
2021-08-18 10:10:00,80.33,80.36,80.33,80.36,66395.0,70.9012,70.9277,70.9012,70.9277,66395.0
2021-08-18 10:15:00,80.36,80.37,80.32,80.36,292655.0,70.9277,70.9365,70.8924,70.9277,292655.0
2021-08-18 10:20:00,80.36,80.38,80.34,80.36,135859.0,70.9277,70.9454,70.9101,70.9277,135859.0
2021-08-18 10:25:00,80.36,80.38,80.31,80.32,68145.0,70.9277,70.9454,70.8836,70.8924,68145.0
2021-08-18 10:30:00,80.32,80.38,80.32,80.36,229524.0,70.8924,70.9454,70.8924,70.9277,229524.0
2021-08-18 10:35:00,80.36,80.37,80.32,80.32,81360.0,70.9277,70.9365,70.8924,70.8924,81360.0
2021-08-18 10:40:00,80.32,80.33,80.27,80.3,101606.0,70.8924,70.9012,70.8483,70.8748,101606.0
2021-08-18 10:45:00,80.3,80.35,80.29,80.34,204664.0,70.8748,70.9189,70.8659,70.9101,204664.0
2021-08-18 10:50:00,80.34,80.37,80.32,80.33,190493.0,70.9101,70.9365,70.8924,70.9012,190493.0
2021-08-18 10:55:00,80.33,80.35,80.31,80.34,141804.0,70.9012,70.9189,70.8836,70.9101,141804.0
2021-08-18 11:00:00,80.34,80.34,80.32,80.33,265456.0,70.9101,70.9101,70.8924,70.9012,265456.0
2021-08-18 11:05:00,80.33,80.35,80.29,80.32,171303.0,70.9012,70.9189,70.8659,70.8924,171303.0
2021-08-18 11:10:00,80.33,80.34,80.26,80.28,52729.0,70.9012,70.9101,70.8394,70.8571,52729.0
2021-08-18 11:15:00,80.27,80.28,80.25,80.27,123968.0,70.8483,70.8571,70.8306,70.8483,123968.0
2021-08-18 11:20:00,80.27,80.29,80.24,80.25,161581.0,70.8483,70.8659,70.8218,70.8306,161581.0
2021-08-18 11:25:00,80.25,80.3,80.23,80.29,144279.0,70.8306,70.8748,70.813,70.8659,144279.0
2021-08-18 11:30:00,80.29,80.31,80.26,80.29,265851.0,70.8659,70.8836,70.8394,70.8659,265851.0
2021-08-18 11:35:00,80.28,80.32,80.27,80.31,187230.0,70.8571,70.8924,70.8483,70.8836,187230.0
2021-08-18 11:40:00,80.3,80.32,80.29,80.31,97469.0,70.8748,70.8924,70.8659,70.8836,97469.0
2021-08-18 11:45:00,80.31,80.35,80.29,80.29,136070.0,70.8836,70.9189,70.8659,70.8659,136070.0
2021-08-18 11:50:00,80.29,80.32,80.27,80.3,175991.0,70.8659,70.8924,70.8483,70.8748,175991.0
2021-08-18 11:55:00,80.3,80.33,80.29,80.31,116219.0,70.8748,70.9012,70.8659,70.8836,116219.0
2021-08-18 12:00:00,80.31,80.33,80.29,80.32,174732.0,70.8836,70.9012,70.8659,70.8924,174732.0
2021-08-18 12:05:00,80.31,80.35,80.31,80.33,106642.0,70.8836,70.9189,70.8836,70.9012,106642.0
2021-08-18 12:10:00,80.32,80.34,80.3,80.31,74250.0,70.8924,70.9101,70.8748,70.8836,74250.0
2021-08-18 12:15:00,80.31,80.31,80.29,80.3,35928.0,70.8836,70.8836,70.8659,70.8748,35928.0
2021-08-18 12:20:00,80.3,80.3,80.26,80.27,55961.0,70.8748,70.8748,70.8394,70.8483,55961.0
2021-08-18 12:25:00,80.26,80.27,80.23,80.25,89113.0,70.8394,70.8483,70.813,70.8306,89113.0
2021-08-18 12:30:00,80.24,80.27,80.24,80.27,82295.0,70.8218,70.8483,70.8218,70.8483,82295.0
2021-08-18 12:35:00,80.26,80.27,80.24,80.27,14117.0,70.8394,70.8483,70.8218,70.8483,14117.0
2021-08-18 12:40:00,80.26,80.27,80.26,80.27,40465.0,70.8394,70.8483,70.8394,70.8483,40465.0
2021-08-18 12:45:00,80.26,80.28,80.25,80.28,33937.0,70.8394,70.8571,70.8306,70.8571,33937.0
2021-08-18 12:50:00,80.28,80.28,80.25,80.27,184944.0,70.8571,70.8571,70.8306,70.8483,184944.0
2021-08-18 12:55:00,80.26,80.28,80.24,80.28,148612.0,70.8394,70.8571,70.8218,70.8571,148612.0
2021-08-18 13:00:00,80.27,80.27,80.25,80.27,38103.0,70.8483,70.8483,70.8306,70.8483,38103.0
2021-08-18 13:05:00,80.27,80.29,80.25,80.29,53884.0,70.8483,70.8659,70.8306,70.8659,53884.0
2021-08-18 13:10:00,80.29,80.29,80.28,80.29,30490.0,70.8659,70.8659,70.8571,70.8659,30490.0
2021-08-18 13:15:00,80.29,80.3,80.28,80.29,68441.0,70.8659,70.8748,70.8571,70.8659,68441.0
2021-08-18 13:20:00,80.28,80.3,80.27,80.28,84287.0,70.8571,70.8748,70.8483,70.8571,84287.0
2021-08-18 13:25:00,80.27,80.28,80.25,80.27,46529.0,70.8483,70.8571,70.8306,70.8483,46529.0
2021-08-18 13:30:00,80.26,80.28,80.26,80.28,22664.0,70.8394,70.8571,70.8394,70.8571,22664.0
2021-08-18 13:35:00,80.28,80.28,80.26,80.27,31234.0,70.8571,70.8571,70.8394,70.8483,31234.0
2021-08-18 13:40:00,80.26,80.28,80.26,80.28,15311.0,70.8394,70.8571,70.8394,70.8571,15311.0
2021-08-18 13:45:00,80.28,80.28,80.27,80.27,51722.0,70.8571,70.8571,70.8483,70.8483,51722.0
2021-08-18 13:50:00,80.27,80.28,80.26,80.27,25416.0,70.8483,70.8571,70.8394,70.8483,25416.0
2021-08-18 13:55:00,80.27,80.27,80.25,80.25,39642.0,70.8483,70.8483,70.8306,70.8306,39642.0
2021-08-18 14:00:00,80.26,80.53,80.24,80.49,647561.0,70.8394,71.0778,70.8218,71.0425,647561.0
2021-08-18 14:05:00,80.5,80.52,80.36,80.4,235818.0,71.0513,71.0689,70.9277,70.963,235818.0
2021-08-18 14:10:00,80.41,80.43,80.21,80.26,514515.0,70.9718,70.9895,70.7953,70.8394,514515.0
2021-08-18 14:15:00,80.26,80.28,80.16,80.22,297299.0,70.8394,70.8571,70.7512,70.8041,297299.0
2021-08-18 14:20:00,80.23,80.31,80.2,80.3,163497.0,70.813,70.8836,70.7865,70.8748,163497.0
2021-08-18 14:25:00,80.29,80.38,80.29,80.38,121893.0,70.8659,70.9454,70.8659,70.9454,121893.0
2021-08-18 14:30:00,80.37,80.45,80.37,80.43,115908.0,70.9365,71.0071,70.9365,70.9895,115908.0
2021-08-18 14:35:00,80.44,80.45,80.37,80.38,123779.0,70.9983,71.0071,70.9365,70.9454,123779.0
2021-08-18 14:40:00,80.38,80.39,80.31,80.32,149805.0,70.9454,70.9542,70.8836,70.8924,149805.0
2021-08-18 14:45:00,80.33,80.33,80.27,80.3,88275.0,70.9012,70.9012,70.8483,70.8748,88275.0
2021-08-18 14:50:00,80.3,80.3,80.25,80.27,153635.0,70.8748,70.8748,70.8306,70.8483,153635.0
2021-08-18 14:55:00,80.26,80.33,80.25,80.31,178340.0,70.8394,70.9012,70.8306,70.8836,178340.0
2021-08-18 15:00:00,80.3,80.3,80.24,80.27,91433.0,70.8748,70.8748,70.8218,70.8483,91433.0
2021-08-18 15:05:00,80.27,80.29,80.25,80.25,136572.0,70.8483,70.8659,70.8306,70.8306,136572.0
2021-08-18 15:10:00,80.25,80.28,80.24,80.27,92995.0,70.8306,70.8571,70.8218,70.8483,92995.0
2021-08-18 15:15:00,80.27,80.29,80.24,80.28,409972.0,70.8483,70.8659,70.8218,70.8571,409972.0
2021-08-18 15:20:00,80.28,80.29,80.22,80.22,249998.0,70.8571,70.8659,70.8041,70.8041,249998.0
2021-08-18 15:25:00,80.22,80.23,80.15,80.16,159069.0,70.8041,70.813,70.7424,70.7512,159069.0
2021-08-18 15:30:00,80.15,80.16,80.05,80.06,217537.0,70.7424,70.7512,70.6541,70.6629,217537.0
2021-08-18 15:35:00,80.06,80.08,80.04,80.07,127386.0,70.6629,70.6806,70.6453,70.6717,127386.0
2021-08-18 15:40:00,80.07,80.15,80.06,80.15,770046.0,70.6717,70.7424,70.6629,70.7424,770046.0
2021-08-18 15:45:00,80.15,80.16,80.01,80.02,359178.0,70.7424,70.7512,70.6188,70.6276,359178.0
2021-08-18 15:50:00,80.02,80.03,79.97,80.01,715679.0,70.6276,70.6364,70.5835,70.6188,715679.0
2021-08-18 15:55:00,80.01,80.01,79.92,79.94,1066543.0,70.6188,70.6188,70.5394,70.557,1066543.0
2021-08-19 09:30:00,78.89,79.05,78.85,79.04,1803530.0,69.6303,69.7715,69.5949,69.7626,1803530.0
2021-08-19 09:35:00,79.03,79.05,78.95,79.02,980443.0,69.7538,69.7715,69.6832,69.745,980443.0
2021-08-19 09:40:00,79.01,79.06,78.93,79.04,957517.0,69.7362,69.7803,69.6656,69.7626,957517.0
2021-08-19 09:45:00,79.05,79.17,79.0,79.06,762603.0,69.7715,69.8774,69.7273,69.7803,762603.0
2021-08-19 09:50:00,79.06,79.16,79.05,79.14,898762.0,69.7803,69.8686,69.7715,69.8509,898762.0
2021-08-19 09:55:00,79.15,79.16,79.09,79.12,633456.0,69.8597,69.8686,69.8068,69.8333,633456.0
2021-08-19 10:00:00,79.12,79.21,79.08,79.18,671435.0,69.8333,69.9127,69.7979,69.8862,671435.0
2021-08-19 10:05:00,79.17,79.19,79.11,79.13,612123.0,69.8774,69.895,69.8244,69.8421,612123.0
2021-08-19 10:10:00,79.13,79.19,79.12,79.17,521987.0,69.8421,69.895,69.8333,69.8774,521987.0
2021-08-19 10:15:00,79.17,79.26,79.12,79.22,695904.0,69.8774,69.9568,69.8333,69.9215,695904.0
2021-08-19 10:20:00,79.2,79.23,79.16,79.17,239539.0,69.9039,69.9303,69.8686,69.8774,239539.0
2021-08-19 10:25:00,79.18,79.19,79.13,79.16,387719.0,69.8862,69.895,69.8421,69.8686,387719.0
2021-08-19 10:30:00,79.17,79.19,79.0,79.01,424904.0,69.8774,69.895,69.7273,69.7362,424904.0
2021-08-19 10:35:00,79.01,79.01,78.93,78.94,435270.0,69.7362,69.7362,69.6656,69.6744,435270.0
2021-08-19 10:40:00,78.94,78.97,78.87,78.88,308013.0,69.6744,69.7009,69.6126,69.6214,308013.0
2021-08-19 10:45:00,78.88,78.91,78.85,78.87,307173.0,69.6214,69.6479,69.5949,69.6126,307173.0
2021-08-19 10:50:00,78.88,78.95,78.85,78.94,381042.0,69.6214,69.6832,69.5949,69.6744,381042.0
2021-08-19 10:55:00,78.95,79.09,78.93,79.08,363518.0,69.6832,69.8068,69.6656,69.7979,363518.0
2021-08-19 11:00:00,79.08,79.1,79.02,79.08,230304.0,69.7979,69.8156,69.745,69.7979,230304.0
2021-08-19 11:05:00,79.09,79.1,78.98,78.99,738094.0,69.8068,69.8156,69.7097,69.7185,738094.0
2021-08-19 11:10:00,79.0,79.03,78.97,78.99,176133.0,69.7273,69.7538,69.7009,69.7185,176133.0
2021-08-19 11:15:00,79.0,79.08,78.97,79.08,146984.0,69.7273,69.7979,69.7009,69.7979,146984.0
2021-08-19 11:20:00,79.08,79.11,79.05,79.1,214986.0,69.7979,69.8244,69.7715,69.8156,214986.0
2021-08-19 11:25:00,79.1,79.1,78.98,79.01,260964.0,69.8156,69.8156,69.7097,69.7362,260964.0
2021-08-19 11:30:00,79.01,79.12,79.01,79.07,535640.0,69.7362,69.8333,69.7362,69.7891,535640.0
2021-08-19 11:35:00,79.07,79.12,79.02,79.08,177893.0,69.7891,69.8333,69.745,69.7979,177893.0
2021-08-19 11:40:00,79.09,79.2,79.06,79.2,134240.0,69.8068,69.9039,69.7803,69.9039,134240.0
2021-08-19 11:45:00,79.2,79.32,79.2,79.31,379842.0,69.9039,70.0098,69.9039,70.001,379842.0
2021-08-19 11:50:00,79.31,79.35,79.29,79.3,473629.0,70.001,70.0363,69.9833,69.9921,473629.0
2021-08-19 11:55:00,79.3,79.35,79.3,79.31,348544.0,69.9921,70.0363,69.9921,70.001,348544.0
2021-08-19 12:00:00,79.31,79.34,79.3,79.3,142525.0,70.001,70.0274,69.9921,69.9921,142525.0
2021-08-19 12:05:00,79.3,79.31,79.2,79.2,101360.0,69.9921,70.001,69.9039,69.9039,101360.0
2021-08-19 12:10:00,79.2,79.29,79.2,79.24,183796.0,69.9039,69.9833,69.9039,69.9392,183796.0
2021-08-19 12:15:00,79.24,79.26,79.22,79.24,90942.0,69.9392,69.9568,69.9215,69.9392,90942.0
2021-08-19 12:20:00,79.25,79.28,79.2,79.21,133873.0,69.948,69.9745,69.9039,69.9127,133873.0
2021-08-19 12:25:00,79.21,79.24,79.19,79.22,180565.0,69.9127,69.9392,69.895,69.9215,180565.0
2021-08-19 12:30:00,79.23,79.26,79.21,79.25,310255.0,69.9303,69.9568,69.9127,69.948,310255.0
2021-08-19 12:35:00,79.26,79.31,79.21,79.31,478417.0,69.9568,70.001,69.9127,70.001,478417.0
2021-08-19 12:40:00,79.3,79.32,79.26,79.26,85323.0,69.9921,70.0098,69.9568,69.9568,85323.0
2021-08-19 12:45:00,79.27,79.3,79.25,79.3,150166.0,69.9656,69.9921,69.948,69.9921,150166.0
2021-08-19 12:50:00,79.3,79.32,79.28,79.31,72916.0,69.9921,70.0098,69.9745,70.001,72916.0
2021-08-19 12:55:00,79.31,79.35,79.3,79.34,201145.0,70.001,70.0363,69.9921,70.0274,201145.0
2021-08-19 13:00:00,79.34,79.35,79.26,79.27,97592.0,70.0274,70.0363,69.9568,69.9656,97592.0
2021-08-19 13:05:00,79.27,79.27,79.21,79.24,123708.0,69.9656,69.9656,69.9127,69.9392,123708.0
2021-08-19 13:10:00,79.24,79.27,79.23,79.25,75658.0,69.9392,69.9656,69.9303,69.948,75658.0
2021-08-19 13:15:00,79.25,79.26,79.21,79.23,54416.0,69.948,69.9568,69.9127,69.9303,54416.0
2021-08-19 13:20:00,79.23,79.27,79.22,79.23,85247.0,69.9303,69.9656,69.9215,69.9303,85247.0
2021-08-19 13:25:00,79.23,79.24,79.15,79.16,74704.0,69.9303,69.9392,69.8597,69.8686,74704.0
2021-08-19 13:30:00,79.16,79.17,79.12,79.15,186282.0,69.8686,69.8774,69.8333,69.8597,186282.0
2021-08-19 13:35:00,79.16,79.19,79.13,79.19,131187.0,69.8686,69.895,69.8421,69.895,131187.0
2021-08-19 13:40:00,79.19,79.26,79.18,79.22,197215.0,69.895,69.9568,69.8862,69.9215,197215.0
2021-08-19 13:45:00,79.21,79.21,79.16,79.21,111643.0,69.9127,69.9127,69.8686,69.9127,111643.0
2021-08-19 13:50:00,79.21,79.22,79.17,79.18,118905.0,69.9127,69.9215,69.8774,69.8862,118905.0
2021-08-19 13:55:00,79.18,79.18,79.1,79.1,95831.0,69.8862,69.8862,69.8156,69.8156,95831.0
2021-08-19 14:00:00,79.11,79.15,79.05,79.06,109666.0,69.8244,69.8597,69.7715,69.7803,109666.0
2021-08-19 14:05:00,79.05,79.09,79.04,79.08,287635.0,69.7715,69.8068,69.7626,69.7979,287635.0
2021-08-19 14:10:00,79.08,79.1,79.03,79.06,155236.0,69.7979,69.8156,69.7538,69.7803,155236.0
2021-08-19 14:15:00,79.06,79.07,79.01,79.07,91862.0,69.7803,69.7891,69.7362,69.7891,91862.0
2021-08-19 14:20:00,79.06,79.1,79.04,79.09,88578.0,69.7803,69.8156,69.7626,69.8068,88578.0
2021-08-19 14:25:00,79.1,79.12,78.97,78.99,183520.0,69.8156,69.8333,69.7009,69.7185,183520.0
2021-08-19 14:30:00,78.98,79.01,78.88,79.01,515438.0,69.7097,69.7362,69.6214,69.7362,515438.0
2021-08-19 14:35:00,79.0,79.05,78.99,79.01,144006.0,69.7273,69.7715,69.7185,69.7362,144006.0
2021-08-19 14:40:00,79.0,79.02,78.95,79.0,278730.0,69.7273,69.745,69.6832,69.7273,278730.0
2021-08-19 14:45:00,79.0,79.03,78.94,79.02,184201.0,69.7273,69.7538,69.6744,69.745,184201.0
2021-08-19 14:50:00,79.01,79.1,78.96,79.1,221101.0,69.7362,69.8156,69.692,69.8156,221101.0
2021-08-19 14:55:00,79.09,79.14,79.07,79.13,211797.0,69.8068,69.8509,69.7891,69.8421,211797.0
2021-08-19 15:00:00,79.13,79.23,79.13,79.22,501059.0,69.8421,69.9303,69.8421,69.9215,501059.0
2021-08-19 15:05:00,79.22,79.26,79.2,79.23,389915.0,69.9215,69.9568,69.9039,69.9303,389915.0
2021-08-19 15:10:00,79.24,79.26,79.19,79.2,302279.0,69.9392,69.9568,69.895,69.9039,302279.0
2021-08-19 15:15:00,79.21,79.25,79.19,79.22,225750.0,69.9127,69.948,69.895,69.9215,225750.0
2021-08-19 15:20:00,79.23,79.26,79.21,79.25,192117.0,69.9303,69.9568,69.9127,69.948,192117.0
2021-08-19 15:25:00,79.25,79.3,79.23,79.29,499341.0,69.948,69.9921,69.9303,69.9833,499341.0
2021-08-19 15:30:00,79.29,79.3,79.24,79.29,434984.0,69.9833,69.9921,69.9392,69.9833,434984.0
2021-08-19 15:35:00,79.29,79.3,79.21,79.22,253774.0,69.9833,69.9921,69.9127,69.9215,253774.0
2021-08-19 15:40:00,79.22,79.22,79.15,79.19,1022420.0,69.9215,69.9215,69.8597,69.895,1022420.0
2021-08-19 15:45:00,79.19,79.19,79.13,79.18,380031.0,69.895,69.895,69.8421,69.8862,380031.0
2021-08-19 15:50:00,79.19,79.22,79.14,79.15,909479.0,69.895,69.9215,69.8509,69.8597,909479.0
2021-08-19 15:55:00,79.15,79.18,79.1,79.15,1298670.0,69.8597,69.8862,69.8156,69.8597,1298670.0
2021-08-20 09:30:00,78.91,78.97,78.82,78.97,772994.0,69.6479,69.7009,69.5685,69.7009,772994.0
2021-08-20 09:35:00,78.97,79.05,78.97,79.0,193001.0,69.7009,69.7715,69.7009,69.7273,193001.0
2021-08-20 09:40:00,79.01,79.06,78.97,79.06,303729.0,69.7362,69.7803,69.7009,69.7803,303729.0
2021-08-20 09:45:00,79.06,79.11,79.05,79.07,381638.0,69.7803,69.8244,69.7715,69.7891,381638.0
2021-08-20 09:50:00,79.07,79.13,79.05,79.07,307573.0,69.7891,69.8421,69.7715,69.7891,307573.0
2021-08-20 09:55:00,79.08,79.11,79.06,79.09,172374.0,69.7979,69.8244,69.7803,69.8068,172374.0
2021-08-20 10:00:00,79.1,79.16,79.07,79.15,228714.0,69.8156,69.8686,69.7891,69.8597,228714.0
2021-08-20 10:05:00,79.16,79.17,79.13,79.14,334190.0,69.8686,69.8774,69.8421,69.8509,334190.0
2021-08-20 10:10:00,79.15,79.15,79.08,79.09,215349.0,69.8597,69.8597,69.7979,69.8068,215349.0
2021-08-20 10:15:00,79.09,79.17,79.07,79.13,251599.0,69.8068,69.8774,69.7891,69.8421,251599.0
2021-08-20 10:20:00,79.13,79.16,79.12,79.14,450966.0,69.8421,69.8686,69.8333,69.8509,450966.0
2021-08-20 10:25:00,79.14,79.15,79.08,79.09,290693.0,69.8509,69.8597,69.7979,69.8068,290693.0
2021-08-20 10:30:00,79.11,79.16,79.09,79.15,238671.0,69.8244,69.8686,69.8068,69.8597,238671.0
2021-08-20 10:35:00,79.16,79.18,79.11,79.13,185139.0,69.8686,69.8862,69.8244,69.8421,185139.0
2021-08-20 10:40:00,79.13,79.13,79.09,79.1,71113.0,69.8421,69.8421,69.8068,69.8156,71113.0
2021-08-20 10:45:00,79.11,79.12,79.08,79.1,87468.0,69.8244,69.8333,69.7979,69.8156,87468.0
2021-08-20 10:50:00,79.1,79.1,79.06,79.09,42148.0,69.8156,69.8156,69.7803,69.8068,42148.0
2021-08-20 10:55:00,79.09,79.11,79.06,79.07,92339.0,69.8068,69.8244,69.7803,69.7891,92339.0
2021-08-20 11:00:00,79.07,79.09,79.04,79.05,175199.0,69.7891,69.8068,69.7626,69.7715,175199.0
2021-08-20 11:05:00,79.04,79.1,79.04,79.09,73164.0,69.7626,69.8156,69.7626,69.8068,73164.0
2021-08-20 11:10:00,79.09,79.12,79.08,79.11,66221.0,69.8068,69.8333,69.7979,69.8244,66221.0
2021-08-20 11:15:00,79.11,79.14,79.11,79.12,72987.0,69.8244,69.8509,69.8244,69.8333,72987.0
2021-08-20 11:20:00,79.12,79.16,79.11,79.15,131836.0,69.8333,69.8686,69.8244,69.8597,131836.0
2021-08-20 11:25:00,79.15,79.16,79.08,79.08,158620.0,69.8597,69.8686,69.7979,69.7979,158620.0
2021-08-20 11:30:00,79.09,79.16,79.08,79.14,193623.0,69.8068,69.8686,69.7979,69.8509,193623.0
2021-08-20 11:35:00,79.14,79.16,79.1,79.12,39228.0,69.8509,69.8686,69.8156,69.8333,39228.0
2021-08-20 11:40:00,79.12,79.16,79.11,79.14,71552.0,69.8333,69.8686,69.8244,69.8509,71552.0
2021-08-20 11:45:00,79.15,79.15,79.13,79.14,75311.0,69.8597,69.8597,69.8421,69.8509,75311.0
2021-08-20 11:50:00,79.14,79.17,79.13,79.14,63368.0,69.8509,69.8774,69.8421,69.8509,63368.0
2021-08-20 11:55:00,79.14,79.19,79.11,79.19,157424.0,69.8509,69.895,69.8244,69.895,157424.0
2021-08-20 12:00:00,79.19,79.29,79.18,79.29,177549.0,69.895,69.9833,69.8862,69.9833,177549.0
2021-08-20 12:05:00,79.29,79.31,79.25,79.26,178563.0,69.9833,70.001,69.948,69.9568,178563.0
2021-08-20 12:10:00,79.25,79.27,79.23,79.25,180512.0,69.948,69.9656,69.9303,69.948,180512.0
2021-08-20 12:15:00,79.25,79.28,79.23,79.27,68367.0,69.948,69.9745,69.9303,69.9656,68367.0
2021-08-20 12:20:00,79.27,79.29,79.25,79.29,71637.0,69.9656,69.9833,69.948,69.9833,71637.0
2021-08-20 12:25:00,79.28,79.34,79.27,79.34,96923.0,69.9745,70.0274,69.9656,70.0274,96923.0
2021-08-20 12:30:00,79.34,79.35,79.31,79.32,46370.0,70.0274,70.0363,70.001,70.0098,46370.0
2021-08-20 12:35:00,79.32,79.34,79.31,79.32,92147.0,70.0098,70.0274,70.001,70.0098,92147.0
2021-08-20 12:40:00,79.32,79.35,79.31,79.34,56998.0,70.0098,70.0363,70.001,70.0274,56998.0
2021-08-20 12:45:00,79.34,79.4,79.33,79.38,201939.0,70.0274,70.0804,70.0186,70.0627,201939.0
2021-08-20 12:50:00,79.38,79.39,79.36,79.38,125470.0,70.0627,70.0716,70.0451,70.0627,125470.0
2021-08-20 12:55:00,79.38,79.38,79.35,79.36,48308.0,70.0627,70.0627,70.0363,70.0451,48308.0
2021-08-20 13:00:00,79.36,79.38,79.35,79.36,55163.0,70.0451,70.0627,70.0363,70.0451,55163.0
2021-08-20 13:05:00,79.36,79.38,79.34,79.36,79602.0,70.0451,70.0627,70.0274,70.0451,79602.0
2021-08-20 13:10:00,79.37,79.38,79.36,79.38,21607.0,70.0539,70.0627,70.0451,70.0627,21607.0
2021-08-20 13:15:00,79.37,79.38,79.35,79.36,34757.0,70.0539,70.0627,70.0363,70.0451,34757.0
2021-08-20 13:20:00,79.35,79.36,79.34,79.34,28296.0,70.0363,70.0451,70.0274,70.0274,28296.0
2021-08-20 13:25:00,79.34,79.35,79.32,79.32,23545.0,70.0274,70.0363,70.0098,70.0098,23545.0
2021-08-20 13:30:00,79.33,79.35,79.32,79.33,140636.0,70.0186,70.0363,70.0098,70.0186,140636.0
2021-08-20 13:35:00,79.33,79.33,79.29,79.29,291328.0,70.0186,70.0186,69.9833,69.9833,291328.0
2021-08-20 13:40:00,79.29,79.31,79.29,79.31,249204.0,69.9833,70.001,69.9833,70.001,249204.0
2021-08-20 13:45:00,79.3,79.31,79.29,79.29,139607.0,69.9921,70.001,69.9833,69.9833,139607.0
2021-08-20 13:50:00,79.29,79.31,79.27,79.28,139541.0,69.9833,70.001,69.9656,69.9745,139541.0
2021-08-20 13:55:00,79.27,79.27,79.25,79.26,45853.0,69.9656,69.9656,69.948,69.9568,45853.0
2021-08-20 14:00:00,79.26,79.3,79.25,79.29,240330.0,69.9568,69.9921,69.948,69.9833,240330.0
2021-08-20 14:05:00,79.29,79.31,79.28,79.28,439401.0,69.9833,70.001,69.9745,69.9745,439401.0
2021-08-20 14:10:00,79.29,79.29,79.26,79.27,49825.0,69.9833,69.9833,69.9568,69.9656,49825.0
2021-08-20 14:15:00,79.27,79.29,79.26,79.28,13953.0,69.9656,69.9833,69.9568,69.9745,13953.0
2021-08-20 14:20:00,79.27,79.28,79.21,79.22,85400.0,69.9656,69.9745,69.9127,69.9215,85400.0
2021-08-20 14:25:00,79.22,79.25,79.22,79.23,93498.0,69.9215,69.948,69.9215,69.9303,93498.0
2021-08-20 14:30:00,79.23,79.25,79.22,79.24,95075.0,69.9303,69.948,69.9215,69.9392,95075.0
2021-08-20 14:35:00,79.23,79.26,79.23,79.25,130730.0,69.9303,69.9568,69.9303,69.948,130730.0
2021-08-20 14:40:00,79.24,79.27,79.24,79.25,168785.0,69.9392,69.9656,69.9392,69.948,168785.0
2021-08-20 14:45:00,79.25,79.26,79.23,79.24,128721.0,69.948,69.9568,69.9303,69.9392,128721.0
2021-08-20 14:50:00,79.25,79.27,79.24,79.27,91281.0,69.948,69.9656,69.9392,69.9656,91281.0
2021-08-20 14:55:00,79.26,79.28,79.26,79.28,145667.0,69.9568,69.9745,69.9568,69.9745,145667.0
2021-08-20 15:00:00,79.27,79.31,79.27,79.29,302924.0,69.9656,70.001,69.9656,69.9833,302924.0
2021-08-20 15:05:00,79.28,79.3,79.26,79.3,121556.0,69.9745,69.9921,69.9568,69.9921,121556.0
2021-08-20 15:10:00,79.3,79.33,79.29,79.33,152893.0,69.9921,70.0186,69.9833,70.0186,152893.0
2021-08-20 15:15:00,79.33,79.34,79.3,79.3,265124.0,70.0186,70.0274,69.9921,69.9921,265124.0
2021-08-20 15:20:00,79.31,79.34,79.3,79.34,163614.0,70.001,70.0274,69.9921,70.0274,163614.0
2021-08-20 15:25:00,79.34,79.37,79.32,79.36,279418.0,70.0274,70.0539,70.0098,70.0451,279418.0
2021-08-20 15:30:00,79.36,79.38,79.33,79.38,131312.0,70.0451,70.0627,70.0186,70.0627,131312.0
2021-08-20 15:35:00,79.38,79.38,79.35,79.37,131623.0,70.0627,70.0627,70.0363,70.0539,131623.0
2021-08-20 15:40:00,79.37,79.39,79.34,79.39,132453.0,70.0539,70.0716,70.0274,70.0716,132453.0
2021-08-20 15:45:00,79.4,79.4,79.36,79.37,169208.0,70.0804,70.0804,70.0451,70.0539,169208.0
2021-08-20 15:50:00,79.37,79.39,79.36,79.38,258388.0,70.0539,70.0716,70.0451,70.0627,258388.0
2021-08-20 15:55:00,79.38,79.47,79.37,79.45,1514871.0,70.0627,70.1422,70.0539,70.1245,1514871.0
2021-08-23 09:30:00,79.88,79.95,79.88,79.93,952901.0,70.504,70.5658,70.504,70.5482,952901.0
2021-08-23 09:35:00,79.93,79.96,79.9,79.92,358136.0,70.5482,70.5747,70.5217,70.5394,358136.0
2021-08-23 09:40:00,79.92,79.94,79.87,79.88,503634.0,70.5394,70.557,70.4952,70.504,503634.0
2021-08-23 09:45:00,79.88,79.91,79.85,79.88,336266.0,70.504,70.5305,70.4776,70.504,336266.0
2021-08-23 09:50:00,79.88,79.91,79.86,79.88,236880.0,70.504,70.5305,70.4864,70.504,236880.0
2021-08-23 09:55:00,79.88,79.91,79.87,79.9,300235.0,70.504,70.5305,70.4952,70.5217,300235.0
2021-08-23 10:00:00,79.91,79.96,79.87,79.92,414800.0,70.5305,70.5747,70.4952,70.5394,414800.0
2021-08-23 10:05:00,79.92,79.96,79.91,79.95,241950.0,70.5394,70.5747,70.5305,70.5658,241950.0
2021-08-23 10:10:00,79.96,80.01,79.96,80.01,175428.0,70.5747,70.6188,70.5747,70.6188,175428.0
2021-08-23 10:15:00,80.02,80.05,80.01,80.01,232116.0,70.6276,70.6541,70.6188,70.6188,232116.0
2021-08-23 10:20:00,80.02,80.07,80.01,80.06,296296.0,70.6276,70.6717,70.6188,70.6629,296296.0
2021-08-23 10:25:00,80.07,80.09,80.03,80.03,152083.0,70.6717,70.6894,70.6364,70.6364,152083.0
2021-08-23 10:30:00,80.03,80.1,80.03,80.09,116737.0,70.6364,70.6982,70.6364,70.6894,116737.0
2021-08-23 10:35:00,80.09,80.1,80.08,80.09,175487.0,70.6894,70.6982,70.6806,70.6894,175487.0
2021-08-23 10:40:00,80.09,80.09,80.06,80.07,181007.0,70.6894,70.6894,70.6629,70.6717,181007.0
2021-08-23 10:45:00,80.06,80.13,80.06,80.12,142671.0,70.6629,70.7247,70.6629,70.7159,142671.0
2021-08-23 10:50:00,80.12,80.14,80.11,80.13,95659.0,70.7159,70.7335,70.7071,70.7247,95659.0
2021-08-23 10:55:00,80.14,80.16,80.13,80.14,128765.0,70.7335,70.7512,70.7247,70.7335,128765.0
2021-08-23 11:00:00,80.14,80.15,80.12,80.15,72294.0,70.7335,70.7424,70.7159,70.7424,72294.0
2021-08-23 11:05:00,80.14,80.16,80.13,80.14,237901.0,70.7335,70.7512,70.7247,70.7335,237901.0
2021-08-23 11:10:00,80.15,80.16,80.13,80.13,127174.0,70.7424,70.7512,70.7247,70.7247,127174.0
2021-08-23 11:15:00,80.14,80.15,80.12,80.13,219697.0,70.7335,70.7424,70.7159,70.7247,219697.0
2021-08-23 11:20:00,80.13,80.15,80.12,80.15,114408.0,70.7247,70.7424,70.7159,70.7424,114408.0
2021-08-23 11:25:00,80.14,80.15,80.11,80.13,412530.0,70.7335,70.7424,70.7071,70.7247,412530.0
2021-08-23 11:30:00,80.13,80.15,80.1,80.1,491678.0,70.7247,70.7424,70.6982,70.6982,491678.0
2021-08-23 11:35:00,80.11,80.13,80.1,80.11,471862.0,70.7071,70.7247,70.6982,70.7071,471862.0
2021-08-23 11:40:00,80.12,80.13,80.1,80.1,113639.0,70.7159,70.7247,70.6982,70.6982,113639.0
2021-08-23 11:45:00,80.1,80.11,80.08,80.1,88219.0,70.6982,70.7071,70.6806,70.6982,88219.0
2021-08-23 11:50:00,80.1,80.11,80.09,80.11,85401.0,70.6982,70.7071,70.6894,70.7071,85401.0
2021-08-23 11:55:00,80.1,80.13,80.09,80.12,73854.0,70.6982,70.7247,70.6894,70.7159,73854.0
2021-08-23 12:00:00,80.13,80.16,80.12,80.16,118999.0,70.7247,70.7512,70.7159,70.7512,118999.0
2021-08-23 12:05:00,80.16,80.19,80.16,80.19,61666.0,70.7512,70.7777,70.7512,70.7777,61666.0
2021-08-23 12:10:00,80.2,80.2,80.17,80.17,19334.0,70.7865,70.7865,70.76,70.76,19334.0
2021-08-23 12:15:00,80.18,80.18,80.16,80.17,35322.0,70.7688,70.7688,70.7512,70.76,35322.0
2021-08-23 12:20:00,80.17,80.17,80.15,80.16,163024.0,70.76,70.76,70.7424,70.7512,163024.0
2021-08-23 12:25:00,80.16,80.18,80.15,80.17,45485.0,70.7512,70.7688,70.7424,70.76,45485.0
2021-08-23 12:30:00,80.17,80.19,80.17,80.18,17490.0,70.76,70.7777,70.76,70.7688,17490.0
2021-08-23 12:35:00,80.18,80.19,80.17,80.19,30811.0,70.7688,70.7777,70.76,70.7777,30811.0
2021-08-23 12:40:00,80.19,80.22,80.19,80.2,87708.0,70.7777,70.8041,70.7777,70.7865,87708.0
2021-08-23 12:45:00,80.2,80.21,80.16,80.16,85485.0,70.7865,70.7953,70.7512,70.7512,85485.0
2021-08-23 12:50:00,80.17,80.18,80.16,80.17,178116.0,70.76,70.7688,70.7512,70.76,178116.0
2021-08-23 12:55:00,80.17,80.22,80.17,80.21,65430.0,70.76,70.8041,70.76,70.7953,65430.0
2021-08-23 13:00:00,80.22,80.22,80.2,80.21,26737.0,70.8041,70.8041,70.7865,70.7953,26737.0
2021-08-23 13:05:00,80.22,80.23,80.21,80.23,39757.0,70.8041,70.813,70.7953,70.813,39757.0
2021-08-23 13:10:00,80.23,80.25,80.22,80.23,24643.0,70.813,70.8306,70.8041,70.813,24643.0
2021-08-23 13:15:00,80.23,80.24,80.21,80.22,20304.0,70.813,70.8218,70.7953,70.8041,20304.0
2021-08-23 13:20:00,80.22,80.22,80.2,80.2,83062.0,70.8041,70.8041,70.7865,70.7865,83062.0
2021-08-23 13:25:00,80.21,80.21,80.17,80.19,363878.0,70.7953,70.7953,70.76,70.7777,363878.0
2021-08-23 13:30:00,80.19,80.2,80.18,80.2,95644.0,70.7777,70.7865,70.7688,70.7865,95644.0
2021-08-23 13:35:00,80.2,80.2,80.15,80.16,219024.0,70.7865,70.7865,70.7424,70.7512,219024.0
2021-08-23 13:40:00,80.17,80.2,80.16,80.19,38857.0,70.76,70.7865,70.7512,70.7777,38857.0
2021-08-23 13:45:00,80.19,80.2,80.18,80.2,28381.0,70.7777,70.7865,70.7688,70.7865,28381.0
2021-08-23 13:50:00,80.19,80.2,80.18,80.19,39408.0,70.7777,70.7865,70.7688,70.7777,39408.0
2021-08-23 13:55:00,80.2,80.2,80.18,80.19,47867.0,70.7865,70.7865,70.7688,70.7777,47867.0
2021-08-23 14:00:00,80.19,80.21,80.18,80.21,84216.0,70.7777,70.7953,70.7688,70.7953,84216.0
2021-08-23 14:05:00,80.21,80.23,80.2,80.22,138091.0,70.7953,70.813,70.7865,70.8041,138091.0
2021-08-23 14:10:00,80.23,80.24,80.21,80.22,399694.0,70.813,70.8218,70.7953,70.8041,399694.0
2021-08-23 14:15:00,80.22,80.23,80.19,80.22,209051.0,70.8041,70.813,70.7777,70.8041,209051.0
2021-08-23 14:20:00,80.22,80.23,80.21,80.23,32115.0,70.8041,70.813,70.7953,70.813,32115.0
2021-08-23 14:25:00,80.23,80.24,80.22,80.23,69512.0,70.813,70.8218,70.8041,70.813,69512.0
2021-08-23 14:30:00,80.23,80.25,80.22,80.25,36609.0,70.813,70.8306,70.8041,70.8306,36609.0
2021-08-23 14:35:00,80.25,80.26,80.24,80.26,35380.0,70.8306,70.8394,70.8218,70.8394,35380.0
2021-08-23 14:40:00,80.26,80.26,80.24,80.26,233100.0,70.8394,70.8394,70.8218,70.8394,233100.0
2021-08-23 14:45:00,80.26,80.26,80.25,80.25,26561.0,70.8394,70.8394,70.8306,70.8306,26561.0
2021-08-23 14:50:00,80.26,80.27,80.25,80.26,77362.0,70.8394,70.8483,70.8306,70.8394,77362.0
2021-08-23 14:55:00,80.26,80.28,80.26,80.27,77035.0,70.8394,70.8571,70.8394,70.8483,77035.0
2021-08-23 15:00:00,80.26,80.27,80.26,80.26,73056.0,70.8394,70.8483,70.8394,70.8394,73056.0
2021-08-23 15:05:00,80.26,80.26,80.23,80.23,599497.0,70.8394,70.8394,70.813,70.813,599497.0
2021-08-23 15:10:00,80.23,80.23,80.21,80.22,228535.0,70.813,70.813,70.7953,70.8041,228535.0
2021-08-23 15:15:00,80.22,80.24,80.22,80.23,115536.0,70.8041,70.8218,70.8041,70.813,115536.0
2021-08-23 15:20:00,80.23,80.24,80.21,80.24,126050.0,70.813,70.8218,70.7953,70.8218,126050.0
2021-08-23 15:25:00,80.24,80.25,80.24,80.25,216827.0,70.8218,70.8306,70.8218,70.8306,216827.0
2021-08-23 15:30:00,80.25,80.27,80.24,80.26,282584.0,70.8306,70.8483,70.8218,70.8394,282584.0
2021-08-23 15:35:00,80.27,80.27,80.22,80.22,607203.0,70.8483,70.8483,70.8041,70.8041,607203.0
2021-08-23 15:40:00,80.22,80.23,80.19,80.2,572851.0,70.8041,70.813,70.7777,70.7865,572851.0
2021-08-23 15:45:00,80.2,80.23,80.18,80.2,773019.0,70.7865,70.813,70.7688,70.7865,773019.0
2021-08-23 15:50:00,80.2,80.23,80.19,80.2,817431.0,70.7865,70.813,70.7777,70.7865,817431.0
2021-08-23 15:55:00,80.2,80.21,80.11,80.18,1834685.0,70.7865,70.7953,70.7071,70.7688,1834685.0
2021-08-24 09:30:00,80.16,80.17,80.09,80.09,545788.0,70.7512,70.76,70.6894,70.6894,545788.0
2021-08-24 09:35:00,80.09,80.19,80.08,80.18,287830.0,70.6894,70.7777,70.6806,70.7688,287830.0
2021-08-24 09:40:00,80.19,80.23,80.18,80.23,315182.0,70.7777,70.813,70.7688,70.813,315182.0
2021-08-24 09:45:00,80.23,80.3,80.21,80.3,472546.0,70.813,70.8748,70.7953,70.8748,472546.0
2021-08-24 09:50:00,80.3,80.34,80.29,80.29,158991.0,70.8748,70.9101,70.8659,70.8659,158991.0
2021-08-24 09:55:00,80.3,80.32,80.27,80.28,142561.0,70.8748,70.8924,70.8483,70.8571,142561.0
2021-08-24 10:00:00,80.27,80.33,80.26,80.28,327860.0,70.8483,70.9012,70.8394,70.8571,327860.0
2021-08-24 10:05:00,80.28,80.29,80.24,80.27,179970.0,70.8571,70.8659,70.8218,70.8483,179970.0
2021-08-24 10:10:00,80.27,80.28,80.25,80.26,89870.0,70.8483,70.8571,70.8306,70.8394,89870.0
2021-08-24 10:15:00,80.27,80.32,80.26,80.32,43358.0,70.8483,70.8924,70.8394,70.8924,43358.0
2021-08-24 10:20:00,80.32,80.33,80.3,80.31,57039.0,70.8924,70.9012,70.8748,70.8836,57039.0
2021-08-24 10:25:00,80.31,80.39,80.31,80.38,154769.0,70.8836,70.9542,70.8836,70.9454,154769.0
2021-08-24 10:30:00,80.39,80.4,80.35,80.39,236985.0,70.9542,70.963,70.9189,70.9542,236985.0
2021-08-24 10:35:00,80.39,80.45,80.38,80.45,469050.0,70.9542,71.0071,70.9454,71.0071,469050.0
2021-08-24 10:40:00,80.45,80.45,80.41,80.42,642732.0,71.0071,71.0071,70.9718,70.9807,642732.0
2021-08-24 10:45:00,80.42,80.43,80.38,80.41,213010.0,70.9807,70.9895,70.9454,70.9718,213010.0
2021-08-24 10:50:00,80.41,80.42,80.4,80.42,107672.0,70.9718,70.9807,70.963,70.9807,107672.0
2021-08-24 10:55:00,80.42,80.42,80.38,80.4,91988.0,70.9807,70.9807,70.9454,70.963,91988.0
2021-08-24 11:00:00,80.39,80.42,80.39,80.39,59738.0,70.9542,70.9807,70.9542,70.9542,59738.0
2021-08-24 11:05:00,80.4,80.42,80.39,80.41,38730.0,70.963,70.9807,70.9542,70.9718,38730.0
2021-08-24 11:10:00,80.41,80.42,80.4,80.41,61790.0,70.9718,70.9807,70.963,70.9718,61790.0
2021-08-24 11:15:00,80.41,80.43,80.41,80.41,51790.0,70.9718,70.9895,70.9718,70.9718,51790.0
2021-08-24 11:20:00,80.41,80.43,80.38,80.39,49000.0,70.9718,70.9895,70.9454,70.9542,49000.0
2021-08-24 11:25:00,80.39,80.39,80.33,80.34,113885.0,70.9542,70.9542,70.9012,70.9101,113885.0
2021-08-24 11:30:00,80.34,80.35,80.29,80.32,686683.0,70.9101,70.9189,70.8659,70.8924,686683.0
2021-08-24 11:35:00,80.33,80.34,80.31,80.31,412961.0,70.9012,70.9101,70.8836,70.8836,412961.0
2021-08-24 11:40:00,80.31,80.33,80.3,80.31,206185.0,70.8836,70.9012,70.8748,70.8836,206185.0
2021-08-24 11:45:00,80.31,80.33,80.3,80.31,71490.0,70.8836,70.9012,70.8748,70.8836,71490.0
2021-08-24 11:50:00,80.31,80.33,80.3,80.33,56949.0,70.8836,70.9012,70.8748,70.9012,56949.0
2021-08-24 11:55:00,80.33,80.33,80.3,80.32,134129.0,70.9012,70.9012,70.8748,70.8924,134129.0
2021-08-24 12:00:00,80.31,80.31,80.28,80.29,71401.0,70.8836,70.8836,70.8571,70.8659,71401.0
2021-08-24 12:05:00,80.3,80.32,80.28,80.31,86945.0,70.8748,70.8924,70.8571,70.8836,86945.0
2021-08-24 12:10:00,80.31,80.32,80.3,80.3,21122.0,70.8836,70.8924,70.8748,70.8748,21122.0
2021-08-24 12:15:00,80.31,80.33,80.3,80.31,46654.0,70.8836,70.9012,70.8748,70.8836,46654.0
2021-08-24 12:20:00,80.31,80.32,80.3,80.31,74207.0,70.8836,70.8924,70.8748,70.8836,74207.0
2021-08-24 12:25:00,80.3,80.32,80.3,80.31,203478.0,70.8748,70.8924,70.8748,70.8836,203478.0
2021-08-24 12:30:00,80.31,80.34,80.3,80.34,150989.0,70.8836,70.9101,70.8748,70.9101,150989.0
2021-08-24 12:35:00,80.34,80.35,80.33,80.34,30146.0,70.9101,70.9189,70.9012,70.9101,30146.0
2021-08-24 12:40:00,80.35,80.36,80.34,80.36,329077.0,70.9189,70.9277,70.9101,70.9277,329077.0
2021-08-24 12:45:00,80.36,80.36,80.35,80.35,28427.0,70.9277,70.9277,70.9189,70.9189,28427.0
2021-08-24 12:50:00,80.35,80.36,80.35,80.35,17258.0,70.9189,70.9277,70.9189,70.9189,17258.0
2021-08-24 12:55:00,80.35,80.37,80.35,80.37,41594.0,70.9189,70.9365,70.9189,70.9365,41594.0
2021-08-24 13:00:00,80.37,80.39,80.37,80.39,16283.0,70.9365,70.9542,70.9365,70.9542,16283.0
2021-08-24 13:05:00,80.39,80.39,80.37,80.38,155736.0,70.9542,70.9542,70.9365,70.9454,155736.0
2021-08-24 13:10:00,80.37,80.38,80.37,80.38,10081.0,70.9365,70.9454,70.9365,70.9454,10081.0
2021-08-24 13:15:00,80.38,80.39,80.37,80.39,133001.0,70.9454,70.9542,70.9365,70.9542,133001.0
2021-08-24 13:20:00,80.39,80.39,80.37,80.38,64224.0,70.9542,70.9542,70.9365,70.9454,64224.0
2021-08-24 13:25:00,80.38,80.39,80.37,80.38,174440.0,70.9454,70.9542,70.9365,70.9454,174440.0
2021-08-24 13:30:00,80.39,80.4,80.38,80.39,105146.0,70.9542,70.963,70.9454,70.9542,105146.0
2021-08-24 13:35:00,80.38,80.41,80.38,80.41,46249.0,70.9454,70.9718,70.9454,70.9718,46249.0
2021-08-24 13:40:00,80.41,80.43,80.41,80.42,32003.0,70.9718,70.9895,70.9718,70.9807,32003.0
2021-08-24 13:45:00,80.41,80.42,80.4,80.41,388419.0,70.9718,70.9807,70.963,70.9718,388419.0
2021-08-24 13:50:00,80.42,80.42,80.4,80.42,67983.0,70.9807,70.9807,70.963,70.9807,67983.0
2021-08-24 13:55:00,80.42,80.42,80.4,80.41,32273.0,70.9807,70.9807,70.963,70.9718,32273.0
2021-08-24 14:00:00,80.42,80.42,80.41,80.41,30205.0,70.9807,70.9807,70.9718,70.9718,30205.0
2021-08-24 14:05:00,80.41,80.42,80.41,80.42,80226.0,70.9718,70.9807,70.9718,70.9807,80226.0
2021-08-24 14:10:00,80.42,80.43,80.41,80.42,47310.0,70.9807,70.9895,70.9718,70.9807,47310.0
2021-08-24 14:15:00,80.43,80.43,80.42,80.42,34838.0,70.9895,70.9895,70.9807,70.9807,34838.0
2021-08-24 14:20:00,80.43,80.44,80.42,80.44,40732.0,70.9895,70.9983,70.9807,70.9983,40732.0
2021-08-24 14:25:00,80.44,80.45,80.43,80.44,26179.0,70.9983,71.0071,70.9895,70.9983,26179.0
2021-08-24 14:30:00,80.44,80.46,80.43,80.45,47057.0,70.9983,71.016,70.9895,71.0071,47057.0
2021-08-24 14:35:00,80.45,80.46,80.44,80.45,102840.0,71.0071,71.016,70.9983,71.0071,102840.0
2021-08-24 14:40:00,80.45,80.46,80.44,80.45,61930.0,71.0071,71.016,70.9983,71.0071,61930.0
2021-08-24 14:45:00,80.46,80.46,80.45,80.46,50948.0,71.016,71.016,71.0071,71.016,50948.0
2021-08-24 14:50:00,80.45,80.48,80.45,80.47,104103.0,71.0071,71.0336,71.0071,71.0248,104103.0
2021-08-24 14:55:00,80.48,80.49,80.47,80.48,40586.0,71.0336,71.0425,71.0248,71.0336,40586.0
2021-08-24 15:00:00,80.48,80.49,80.47,80.47,32261.0,71.0336,71.0425,71.0248,71.0248,32261.0
2021-08-24 15:05:00,80.47,80.48,80.45,80.45,50480.0,71.0248,71.0336,71.0071,71.0071,50480.0
2021-08-24 15:10:00,80.45,80.47,80.45,80.47,42455.0,71.0071,71.0248,71.0071,71.0248,42455.0
2021-08-24 15:15:00,80.47,80.49,80.46,80.48,74530.0,71.0248,71.0425,71.016,71.0336,74530.0
2021-08-24 15:20:00,80.48,80.48,80.47,80.48,55945.0,71.0336,71.0336,71.0248,71.0336,55945.0
2021-08-24 15:25:00,80.48,80.48,80.46,80.47,94897.0,71.0336,71.0336,71.016,71.0248,94897.0
2021-08-24 15:30:00,80.47,80.48,80.45,80.45,108965.0,71.0248,71.0336,71.0071,71.0071,108965.0
2021-08-24 15:35:00,80.46,80.46,80.43,80.45,239091.0,71.016,71.016,70.9895,71.0071,239091.0
2021-08-24 15:40:00,80.44,80.45,80.43,80.45,123115.0,70.9983,71.0071,70.9895,71.0071,123115.0
2021-08-24 15:45:00,80.44,80.45,80.42,80.42,200876.0,70.9983,71.0071,70.9807,70.9807,200876.0
2021-08-24 15:50:00,80.42,80.42,80.39,80.39,346846.0,70.9807,70.9807,70.9542,70.9542,346846.0
2021-08-24 15:55:00,80.4,80.4,80.35,80.37,1177686.0,70.963,70.963,70.9189,70.9365,1177686.0
2021-08-25 09:30:00,80.28,80.28,80.16,80.17,681036.0,70.8571,70.8571,70.7512,70.76,681036.0
2021-08-25 09:35:00,80.17,80.21,80.16,80.19,47701.0,70.76,70.7953,70.7512,70.7777,47701.0
2021-08-25 09:40:00,80.18,80.21,80.17,80.21,103233.0,70.7688,70.7953,70.76,70.7953,103233.0
2021-08-25 09:45:00,80.22,80.23,80.19,80.19,102030.0,70.8041,70.813,70.7777,70.7777,102030.0
2021-08-25 09:50:00,80.19,80.2,80.15,80.2,124243.0,70.7777,70.7865,70.7424,70.7865,124243.0
2021-08-25 09:55:00,80.2,80.27,80.19,80.27,80903.0,70.7865,70.8483,70.7777,70.8483,80903.0
2021-08-25 10:00:00,80.27,80.3,80.26,80.29,60088.0,70.8483,70.8748,70.8394,70.8659,60088.0
2021-08-25 10:05:00,80.29,80.3,80.26,80.28,63677.0,70.8659,70.8748,70.8394,70.8571,63677.0
2021-08-25 10:10:00,80.27,80.3,80.26,80.28,55702.0,70.8483,70.8748,70.8394,70.8571,55702.0
2021-08-25 10:15:00,80.27,80.3,80.27,80.29,56047.0,70.8483,70.8748,70.8483,70.8659,56047.0
2021-08-25 10:20:00,80.29,80.29,80.25,80.26,51692.0,70.8659,70.8659,70.8306,70.8394,51692.0
2021-08-25 10:25:00,80.25,80.25,80.22,80.23,55083.0,70.8306,70.8306,70.8041,70.813,55083.0
2021-08-25 10:30:00,80.23,80.25,80.22,80.23,71263.0,70.813,70.8306,70.8041,70.813,71263.0
2021-08-25 10:35:00,80.23,80.29,80.21,80.28,83299.0,70.813,70.8659,70.7953,70.8571,83299.0
2021-08-25 10:40:00,80.28,80.31,80.27,80.29,60101.0,70.8571,70.8836,70.8483,70.8659,60101.0
2021-08-25 10:45:00,80.29,80.31,80.27,80.31,60810.0,70.8659,70.8836,70.8483,70.8836,60810.0
2021-08-25 10:50:00,80.3,80.32,80.27,80.28,68270.0,70.8748,70.8924,70.8483,70.8571,68270.0
2021-08-25 10:55:00,80.27,80.29,80.26,80.27,63054.0,70.8483,70.8659,70.8394,70.8483,63054.0
2021-08-25 11:00:00,80.27,80.3,80.25,80.26,74119.0,70.8483,70.8748,70.8306,70.8394,74119.0
2021-08-25 11:05:00,80.27,80.29,80.26,80.28,24773.0,70.8483,70.8659,70.8394,70.8571,24773.0
2021-08-25 11:10:00,80.28,80.3,80.26,80.3,40599.0,70.8571,70.8748,70.8394,70.8748,40599.0
2021-08-25 11:15:00,80.3,80.31,80.29,80.29,20933.0,70.8748,70.8836,70.8659,70.8659,20933.0
2021-08-25 11:20:00,80.29,80.31,80.28,80.3,53119.0,70.8659,70.8836,70.8571,70.8748,53119.0
2021-08-25 11:25:00,80.3,80.32,80.29,80.3,60971.0,70.8748,70.8924,70.8659,70.8748,60971.0
2021-08-25 11:30:00,80.31,80.37,80.29,80.35,173258.0,70.8836,70.9365,70.8659,70.9189,173258.0
2021-08-25 11:35:00,80.35,80.36,80.32,80.33,59757.0,70.9189,70.9277,70.8924,70.9012,59757.0
2021-08-25 11:40:00,80.33,80.38,80.32,80.37,189003.0,70.9012,70.9454,70.8924,70.9365,189003.0
2021-08-25 11:45:00,80.36,80.41,80.36,80.4,219028.0,70.9277,70.9718,70.9277,70.963,219028.0
2021-08-25 11:50:00,80.4,80.44,80.39,80.43,159244.0,70.963,70.9983,70.9542,70.9895,159244.0
2021-08-25 11:55:00,80.43,80.45,80.42,80.43,48204.0,70.9895,71.0071,70.9807,70.9895,48204.0
2021-08-25 12:00:00,80.43,80.44,80.42,80.42,43672.0,70.9895,70.9983,70.9807,70.9807,43672.0
2021-08-25 12:05:00,80.43,80.43,80.41,80.43,154684.0,70.9895,70.9895,70.9718,70.9895,154684.0
2021-08-25 12:10:00,80.44,80.44,80.4,80.41,212100.0,70.9983,70.9983,70.963,70.9718,212100.0
2021-08-25 12:15:00,80.41,80.42,80.4,80.41,91189.0,70.9718,70.9807,70.963,70.9718,91189.0
2021-08-25 12:20:00,80.42,80.44,80.41,80.44,45916.0,70.9807,70.9983,70.9718,70.9983,45916.0
2021-08-25 12:25:00,80.44,80.46,80.42,80.44,51054.0,70.9983,71.016,70.9807,70.9983,51054.0
2021-08-25 12:30:00,80.44,80.44,80.43,80.44,24047.0,70.9983,70.9983,70.9895,70.9983,24047.0
2021-08-25 12:35:00,80.44,80.45,80.43,80.44,34244.0,70.9983,71.0071,70.9895,70.9983,34244.0
2021-08-25 12:40:00,80.44,80.44,80.42,80.42,43364.0,70.9983,70.9983,70.9807,70.9807,43364.0
2021-08-25 12:45:00,80.42,80.43,80.39,80.4,326256.0,70.9807,70.9895,70.9542,70.963,326256.0
2021-08-25 12:50:00,80.4,80.41,80.39,80.39,66687.0,70.963,70.9718,70.9542,70.9542,66687.0
2021-08-25 12:55:00,80.39,80.41,80.38,80.39,43327.0,70.9542,70.9718,70.9454,70.9542,43327.0
2021-08-25 13:00:00,80.39,80.39,80.37,80.37,24977.0,70.9542,70.9542,70.9365,70.9365,24977.0
2021-08-25 13:05:00,80.38,80.39,80.34,80.36,203829.0,70.9454,70.9542,70.9101,70.9277,203829.0
2021-08-25 13:10:00,80.36,80.36,80.34,80.35,58442.0,70.9277,70.9277,70.9101,70.9189,58442.0
2021-08-25 13:15:00,80.34,80.36,80.34,80.35,57222.0,70.9101,70.9277,70.9101,70.9189,57222.0
2021-08-25 13:20:00,80.35,80.36,80.34,80.34,74009.0,70.9189,70.9277,70.9101,70.9101,74009.0
2021-08-25 13:25:00,80.34,80.35,80.34,80.34,27858.0,70.9101,70.9189,70.9101,70.9101,27858.0
2021-08-25 13:30:00,80.35,80.37,80.35,80.36,40608.0,70.9189,70.9365,70.9189,70.9277,40608.0
2021-08-25 13:35:00,80.36,80.37,80.36,80.36,83183.0,70.9277,70.9365,70.9277,70.9277,83183.0
2021-08-25 13:40:00,80.36,80.4,80.36,80.4,45631.0,70.9277,70.963,70.9277,70.963,45631.0
2021-08-25 13:45:00,80.4,80.4,80.38,80.38,60009.0,70.963,70.963,70.9454,70.9454,60009.0
2021-08-25 13:50:00,80.38,80.39,80.37,80.38,71014.0,70.9454,70.9542,70.9365,70.9454,71014.0
2021-08-25 13:55:00,80.38,80.39,80.36,80.37,96429.0,70.9454,70.9542,70.9277,70.9365,96429.0
2021-08-25 14:00:00,80.37,80.39,80.37,80.38,64047.0,70.9365,70.9542,70.9365,70.9454,64047.0
2021-08-25 14:05:00,80.38,80.43,80.37,80.41,122427.0,70.9454,70.9895,70.9365,70.9718,122427.0
2021-08-25 14:10:00,80.41,80.47,80.41,80.46,134375.0,70.9718,71.0248,70.9718,71.016,134375.0
2021-08-25 14:15:00,80.47,80.47,80.43,80.45,164263.0,71.0248,71.0248,70.9895,71.0071,164263.0
2021-08-25 14:20:00,80.45,80.46,80.44,80.45,37053.0,71.0071,71.016,70.9983,71.0071,37053.0
2021-08-25 14:25:00,80.45,80.46,80.44,80.45,128410.0,71.0071,71.016,70.9983,71.0071,128410.0
2021-08-25 14:30:00,80.46,80.47,80.45,80.45,26513.0,71.016,71.0248,71.0071,71.0071,26513.0
2021-08-25 14:35:00,80.45,80.46,80.43,80.43,33978.0,71.0071,71.016,70.9895,70.9895,33978.0
2021-08-25 14:40:00,80.44,80.46,80.43,80.45,149074.0,70.9983,71.016,70.9895,71.0071,149074.0
2021-08-25 14:45:00,80.46,80.46,80.43,80.44,35133.0,71.016,71.016,70.9895,70.9983,35133.0
2021-08-25 14:50:00,80.44,80.46,80.43,80.44,91055.0,70.9983,71.016,70.9895,70.9983,91055.0
2021-08-25 14:55:00,80.45,80.46,80.44,80.45,60892.0,71.0071,71.016,70.9983,71.0071,60892.0
2021-08-25 15:00:00,80.45,80.46,80.41,80.42,215037.0,71.0071,71.016,70.9718,70.9807,215037.0
2021-08-25 15:05:00,80.42,80.43,80.41,80.42,55825.0,70.9807,70.9895,70.9718,70.9807,55825.0
2021-08-25 15:10:00,80.42,80.43,80.4,80.41,128948.0,70.9807,70.9895,70.963,70.9718,128948.0
2021-08-25 15:15:00,80.41,80.41,80.38,80.39,189596.0,70.9718,70.9718,70.9454,70.9542,189596.0
2021-08-25 15:20:00,80.39,80.4,80.38,80.39,205903.0,70.9542,70.963,70.9454,70.9542,205903.0
2021-08-25 15:25:00,80.39,80.42,80.39,80.41,151591.0,70.9542,70.9807,70.9542,70.9718,151591.0
2021-08-25 15:30:00,80.41,80.42,80.4,80.4,218041.0,70.9718,70.9807,70.963,70.963,218041.0
2021-08-25 15:35:00,80.41,80.42,80.4,80.4,286271.0,70.9718,70.9807,70.963,70.963,286271.0
2021-08-25 15:40:00,80.41,80.42,80.38,80.41,253364.0,70.9718,70.9807,70.9454,70.9718,253364.0
2021-08-25 15:45:00,80.42,80.42,80.37,80.38,444320.0,70.9807,70.9807,70.9365,70.9454,444320.0
2021-08-25 15:50:00,80.38,80.4,80.37,80.39,484014.0,70.9454,70.963,70.9365,70.9542,484014.0
2021-08-25 15:55:00,80.4,80.41,80.37,80.4,1681862.0,70.963,70.9718,70.9365,70.963,1681862.0
2021-08-26 09:30:00,80.13,80.15,80.08,80.15,151106.0,70.7247,70.7424,70.6806,70.7424,151106.0
2021-08-26 09:35:00,80.15,80.16,80.1,80.1,200627.0,70.7424,70.7512,70.6982,70.6982,200627.0
2021-08-26 09:40:00,80.1,80.15,80.09,80.14,120494.0,70.6982,70.7424,70.6894,70.7335,120494.0
2021-08-26 09:45:00,80.14,80.23,80.14,80.17,513059.0,70.7335,70.813,70.7335,70.76,513059.0
2021-08-26 09:50:00,80.16,80.18,80.14,80.16,109642.0,70.7512,70.7688,70.7335,70.7512,109642.0
2021-08-26 09:55:00,80.17,80.17,80.12,80.12,124250.0,70.76,70.76,70.7159,70.7159,124250.0
2021-08-26 10:00:00,80.12,80.15,80.1,80.15,160396.0,70.7159,70.7424,70.6982,70.7424,160396.0
2021-08-26 10:05:00,80.15,80.18,80.13,80.16,81072.0,70.7424,70.7688,70.7247,70.7512,81072.0
2021-08-26 10:10:00,80.16,80.24,80.15,80.22,203709.0,70.7512,70.8218,70.7424,70.8041,203709.0
2021-08-26 10:15:00,80.22,80.23,80.19,80.2,214492.0,70.8041,70.813,70.7777,70.7865,214492.0
2021-08-26 10:20:00,80.2,80.21,80.16,80.17,388246.0,70.7865,70.7953,70.7512,70.76,388246.0
2021-08-26 10:25:00,80.17,80.17,79.96,80.09,1346654.0,70.76,70.76,70.5747,70.6894,1346654.0
2021-08-26 10:30:00,80.1,80.14,80.04,80.06,296392.0,70.6982,70.7335,70.6453,70.6629,296392.0
2021-08-26 10:35:00,80.06,80.12,80.02,80.02,334459.0,70.6629,70.7159,70.6276,70.6276,334459.0
2021-08-26 10:40:00,80.02,80.04,79.96,80.01,271399.0,70.6276,70.6453,70.5747,70.6188,271399.0
2021-08-26 10:45:00,80.01,80.06,79.97,80.01,98875.0,70.6188,70.6629,70.5835,70.6188,98875.0
2021-08-26 10:50:00,80.01,80.03,79.95,79.95,337154.0,70.6188,70.6364,70.5658,70.5658,337154.0
2021-08-26 10:55:00,79.96,80.02,79.94,80.0,205366.0,70.5747,70.6276,70.557,70.61,205366.0
2021-08-26 11:00:00,80.0,80.0,79.93,79.98,130142.0,70.61,70.61,70.5482,70.5923,130142.0
2021-08-26 11:05:00,79.98,80.06,79.96,80.05,209669.0,70.5923,70.6629,70.5747,70.6541,209669.0
2021-08-26 11:10:00,80.05,80.1,80.04,80.09,177771.0,70.6541,70.6982,70.6453,70.6894,177771.0
2021-08-26 11:15:00,80.09,80.13,80.09,80.12,279581.0,70.6894,70.7247,70.6894,70.7159,279581.0
2021-08-26 11:20:00,80.12,80.18,80.11,80.13,205750.0,70.7159,70.7688,70.7071,70.7247,205750.0
2021-08-26 11:25:00,80.14,80.16,80.11,80.15,310513.0,70.7335,70.7512,70.7071,70.7424,310513.0
2021-08-26 11:30:00,80.16,80.17,80.09,80.13,374307.0,70.7512,70.76,70.6894,70.7247,374307.0
2021-08-26 11:35:00,80.12,80.16,80.1,80.15,96650.0,70.7159,70.7512,70.6982,70.7424,96650.0
2021-08-26 11:40:00,80.15,80.18,80.1,80.1,83806.0,70.7424,70.7688,70.6982,70.6982,83806.0
2021-08-26 11:45:00,80.09,80.12,80.07,80.09,75901.0,70.6894,70.7159,70.6717,70.6894,75901.0
2021-08-26 11:50:00,80.09,80.13,80.09,80.12,68321.0,70.6894,70.7247,70.6894,70.7159,68321.0
2021-08-26 11:55:00,80.12,80.16,80.11,80.15,90836.0,70.7159,70.7512,70.7071,70.7424,90836.0
2021-08-26 12:00:00,80.15,80.22,80.15,80.21,142787.0,70.7424,70.8041,70.7424,70.7953,142787.0
2021-08-26 12:05:00,80.21,80.22,80.19,80.2,174103.0,70.7953,70.8041,70.7777,70.7865,174103.0
2021-08-26 12:10:00,80.2,80.22,80.2,80.21,22280.0,70.7865,70.8041,70.7865,70.7953,22280.0
2021-08-26 12:15:00,80.22,80.22,80.18,80.18,48082.0,70.8041,70.8041,70.7688,70.7688,48082.0
2021-08-26 12:20:00,80.18,80.21,80.18,80.2,33339.0,70.7688,70.7953,70.7688,70.7865,33339.0
2021-08-26 12:25:00,80.2,80.21,80.19,80.2,36522.0,70.7865,70.7953,70.7777,70.7865,36522.0
2021-08-26 12:30:00,80.21,80.21,80.18,80.21,25494.0,70.7953,70.7953,70.7688,70.7953,25494.0
2021-08-26 12:35:00,80.21,80.23,80.19,80.2,87588.0,70.7953,70.813,70.7777,70.7865,87588.0
2021-08-26 12:40:00,80.2,80.21,80.19,80.19,22521.0,70.7865,70.7953,70.7777,70.7777,22521.0
2021-08-26 12:45:00,80.2,80.21,80.18,80.19,62329.0,70.7865,70.7953,70.7688,70.7777,62329.0
2021-08-26 12:50:00,80.19,80.2,80.16,80.16,60343.0,70.7777,70.7865,70.7512,70.7512,60343.0
2021-08-26 12:55:00,80.17,80.18,80.15,80.16,79817.0,70.76,70.7688,70.7424,70.7512,79817.0
2021-08-26 13:00:00,80.16,80.17,80.12,80.15,59189.0,70.7512,70.76,70.7159,70.7424,59189.0
2021-08-26 13:05:00,80.14,80.18,80.14,80.16,73439.0,70.7335,70.7688,70.7335,70.7512,73439.0
2021-08-26 13:10:00,80.17,80.18,80.16,80.17,38028.0,70.76,70.7688,70.7512,70.76,38028.0
2021-08-26 13:15:00,80.18,80.18,80.14,80.14,30163.0,70.7688,70.7688,70.7335,70.7335,30163.0
2021-08-26 13:20:00,80.15,80.15,80.09,80.09,30812.0,70.7424,70.7424,70.6894,70.6894,30812.0
2021-08-26 13:25:00,80.09,80.12,80.08,80.12,48042.0,70.6894,70.7159,70.6806,70.7159,48042.0
2021-08-26 13:30:00,80.11,80.14,80.1,80.12,51049.0,70.7071,70.7335,70.6982,70.7159,51049.0
2021-08-26 13:35:00,80.12,80.13,80.11,80.12,17538.0,70.7159,70.7247,70.7071,70.7159,17538.0
2021-08-26 13:40:00,80.12,80.14,80.12,80.14,23428.0,70.7159,70.7335,70.7159,70.7335,23428.0
2021-08-26 13:45:00,80.13,80.14,80.1,80.11,53398.0,70.7247,70.7335,70.6982,70.7071,53398.0
2021-08-26 13:50:00,80.11,80.12,80.1,80.11,34486.0,70.7071,70.7159,70.6982,70.7071,34486.0
2021-08-26 13:55:00,80.11,80.13,80.11,80.12,79430.0,70.7071,70.7247,70.7071,70.7159,79430.0
2021-08-26 14:00:00,80.12,80.12,80.08,80.08,32915.0,70.7159,70.7159,70.6806,70.6806,32915.0
2021-08-26 14:05:00,80.09,80.1,80.03,80.04,72283.0,70.6894,70.6982,70.6364,70.6453,72283.0
2021-08-26 14:10:00,80.04,80.06,80.02,80.02,107833.0,70.6453,70.6629,70.6276,70.6276,107833.0
2021-08-26 14:15:00,80.03,80.05,80.01,80.02,42664.0,70.6364,70.6541,70.6188,70.6276,42664.0
2021-08-26 14:20:00,80.02,80.06,80.01,80.04,54460.0,70.6276,70.6629,70.6188,70.6453,54460.0
2021-08-26 14:25:00,80.04,80.07,80.04,80.05,25091.0,70.6453,70.6717,70.6453,70.6541,25091.0
2021-08-26 14:30:00,80.05,80.07,80.03,80.04,36815.0,70.6541,70.6717,70.6364,70.6453,36815.0
2021-08-26 14:35:00,80.05,80.07,80.03,80.07,28687.0,70.6541,70.6717,70.6364,70.6717,28687.0
2021-08-26 14:40:00,80.06,80.07,80.03,80.04,29724.0,70.6629,70.6717,70.6364,70.6453,29724.0
2021-08-26 14:45:00,80.04,80.06,80.0,80.0,46407.0,70.6453,70.6629,70.61,70.61,46407.0
2021-08-26 14:50:00,80.0,80.02,79.99,80.02,54129.0,70.61,70.6276,70.6011,70.6276,54129.0
2021-08-26 14:55:00,80.02,80.02,79.97,79.98,57199.0,70.6276,70.6276,70.5835,70.5923,57199.0
2021-08-26 15:00:00,79.98,79.98,79.93,79.95,59401.0,70.5923,70.5923,70.5482,70.5658,59401.0
2021-08-26 15:05:00,79.95,79.95,79.86,79.89,1509124.0,70.5658,70.5658,70.4864,70.5129,1509124.0
2021-08-26 15:10:00,79.89,79.89,79.84,79.89,290383.0,70.5129,70.5129,70.4687,70.5129,290383.0
2021-08-26 15:15:00,79.89,80.0,79.88,79.98,479744.0,70.5129,70.61,70.504,70.5923,479744.0
2021-08-26 15:20:00,79.98,79.99,79.91,79.94,230823.0,70.5923,70.6011,70.5305,70.557,230823.0
2021-08-26 15:25:00,79.94,79.94,79.9,79.91,109140.0,70.557,70.557,70.5217,70.5305,109140.0
2021-08-26 15:30:00,79.91,79.95,79.91,79.93,152797.0,70.5305,70.5658,70.5305,70.5482,152797.0
2021-08-26 15:35:00,79.93,79.97,79.9,79.92,289816.0,70.5482,70.5835,70.5217,70.5394,289816.0
2021-08-26 15:40:00,79.92,79.98,79.91,79.92,243540.0,70.5394,70.5923,70.5305,70.5394,243540.0
2021-08-26 15:45:00,79.92,79.97,79.89,79.94,193476.0,70.5394,70.5835,70.5129,70.557,193476.0
2021-08-26 15:50:00,79.94,79.97,79.92,79.94,370900.0,70.557,70.5835,70.5394,70.557,370900.0
2021-08-26 15:55:00,79.94,79.98,79.92,79.97,1159447.0,70.557,70.5923,70.5394,70.5835,1159447.0
2021-08-27 09:30:00,79.99,80.03,79.96,80.01,465544.0,70.6011,70.6364,70.5747,70.6188,465544.0
2021-08-27 09:35:00,80.02,80.06,80.01,80.05,331393.0,70.6276,70.6629,70.6188,70.6541,331393.0
2021-08-27 09:40:00,80.05,80.14,80.05,80.14,386565.0,70.6541,70.7335,70.6541,70.7335,386565.0
2021-08-27 09:45:00,80.14,80.29,80.14,80.17,2333742.0,70.7335,70.8659,70.7335,70.76,2333742.0
2021-08-27 09:50:00,80.18,80.28,80.18,80.25,1625476.0,70.7688,70.8571,70.7688,70.8306,1625476.0
2021-08-27 09:55:00,80.26,80.27,80.21,80.21,203859.0,70.8394,70.8483,70.7953,70.7953,203859.0
2021-08-27 10:00:00,80.2,80.46,80.06,80.37,1158133.0,70.7865,71.016,70.6629,70.9365,1158133.0
2021-08-27 10:05:00,80.36,80.42,80.32,80.38,462351.0,70.9277,70.9807,70.8924,70.9454,462351.0
2021-08-27 10:10:00,80.38,80.51,80.38,80.47,817860.0,70.9454,71.0601,70.9454,71.0248,817860.0
2021-08-27 10:15:00,80.48,80.58,80.47,80.56,414928.0,71.0336,71.1219,71.0248,71.1042,414928.0
2021-08-27 10:20:00,80.56,80.6,80.51,80.53,466368.0,71.1042,71.1395,71.0601,71.0778,466368.0
2021-08-27 10:25:00,80.53,80.53,80.44,80.5,96612.0,71.0778,71.0778,70.9983,71.0513,96612.0
2021-08-27 10:30:00,80.51,80.53,80.49,80.52,193157.0,71.0601,71.0778,71.0425,71.0689,193157.0
2021-08-27 10:35:00,80.52,80.54,80.48,80.53,128502.0,71.0689,71.0866,71.0336,71.0778,128502.0
2021-08-27 10:40:00,80.53,80.55,80.51,80.54,206613.0,71.0778,71.0954,71.0601,71.0866,206613.0
2021-08-27 10:45:00,80.53,80.59,80.53,80.56,103417.0,71.0778,71.1307,71.0778,71.1042,103417.0
2021-08-27 10:50:00,80.57,80.61,80.55,80.6,179533.0,71.1131,71.1484,71.0954,71.1395,179533.0
2021-08-27 10:55:00,80.61,80.61,80.54,80.56,129861.0,71.1484,71.1484,71.0866,71.1042,129861.0
2021-08-27 11:00:00,80.56,80.6,80.56,80.57,238436.0,71.1042,71.1395,71.1042,71.1131,238436.0
2021-08-27 11:05:00,80.57,80.62,80.56,80.61,115485.0,71.1131,71.1572,71.1042,71.1484,115485.0
2021-08-27 11:10:00,80.6,80.63,80.59,80.63,84669.0,71.1395,71.166,71.1307,71.166,84669.0
2021-08-27 11:15:00,80.63,80.63,80.58,80.6,82976.0,71.166,71.166,71.1219,71.1395,82976.0
2021-08-27 11:20:00,80.61,80.62,80.59,80.61,104729.0,71.1484,71.1572,71.1307,71.1484,104729.0
2021-08-27 11:25:00,80.6,80.6,80.55,80.56,226623.0,71.1395,71.1395,71.0954,71.1042,226623.0
2021-08-27 11:30:00,80.56,80.63,80.54,80.62,153457.0,71.1042,71.166,71.0866,71.1572,153457.0
2021-08-27 11:35:00,80.62,80.63,80.6,80.63,240981.0,71.1572,71.166,71.1395,71.166,240981.0
2021-08-27 11:40:00,80.62,80.66,80.61,80.64,279014.0,71.1572,71.1925,71.1484,71.1748,279014.0
2021-08-27 11:45:00,80.65,80.69,80.64,80.68,235814.0,71.1837,71.219,71.1748,71.2101,235814.0
2021-08-27 11:50:00,80.69,80.7,80.66,80.67,79119.0,71.219,71.2278,71.1925,71.2013,79119.0
2021-08-27 11:55:00,80.67,80.73,80.66,80.72,81565.0,71.2013,71.2543,71.1925,71.2455,81565.0
2021-08-27 12:00:00,80.72,80.74,80.7,80.7,20156.0,71.2455,71.2631,71.2278,71.2278,20156.0
2021-08-27 12:05:00,80.71,80.72,80.67,80.7,214961.0,71.2366,71.2455,71.2013,71.2278,214961.0
2021-08-27 12:10:00,80.69,80.7,80.66,80.67,198633.0,71.219,71.2278,71.1925,71.2013,198633.0
2021-08-27 12:15:00,80.67,80.67,80.63,80.64,226277.0,71.2013,71.2013,71.166,71.1748,226277.0
2021-08-27 12:20:00,80.64,80.67,80.63,80.67,490583.0,71.1748,71.2013,71.166,71.2013,490583.0
2021-08-27 12:25:00,80.67,80.67,80.65,80.66,193920.0,71.2013,71.2013,71.1837,71.1925,193920.0
2021-08-27 12:30:00,80.66,80.7,80.65,80.69,334855.0,71.1925,71.2278,71.1837,71.219,334855.0
2021-08-27 12:35:00,80.68,80.69,80.67,80.68,75290.0,71.2101,71.219,71.2013,71.2101,75290.0
2021-08-27 12:40:00,80.69,80.7,80.67,80.68,54725.0,71.219,71.2278,71.2013,71.2101,54725.0
2021-08-27 12:45:00,80.68,80.69,80.67,80.69,44693.0,71.2101,71.219,71.2013,71.219,44693.0
2021-08-27 12:50:00,80.69,80.7,80.67,80.7,126028.0,71.219,71.2278,71.2013,71.2278,126028.0
2021-08-27 12:55:00,80.7,80.71,80.69,80.7,20343.0,71.2278,71.2366,71.219,71.2278,20343.0
2021-08-27 13:00:00,80.71,80.72,80.7,80.7,80777.0,71.2366,71.2455,71.2278,71.2278,80777.0
2021-08-27 13:05:00,80.71,80.71,80.7,80.7,28403.0,71.2366,71.2366,71.2278,71.2278,28403.0
2021-08-27 13:10:00,80.7,80.71,80.69,80.69,53337.0,71.2278,71.2366,71.219,71.219,53337.0
2021-08-27 13:15:00,80.7,80.7,80.68,80.69,96509.0,71.2278,71.2278,71.2101,71.219,96509.0
2021-08-27 13:20:00,80.7,80.72,80.69,80.71,24252.0,71.2278,71.2455,71.219,71.2366,24252.0
2021-08-27 13:25:00,80.71,80.72,80.7,80.71,31526.0,71.2366,71.2455,71.2278,71.2366,31526.0
2021-08-27 13:30:00,80.72,80.73,80.71,80.72,24015.0,71.2455,71.2543,71.2366,71.2455,24015.0
2021-08-27 13:35:00,80.73,80.73,80.72,80.73,12999.0,71.2543,71.2543,71.2455,71.2543,12999.0
2021-08-27 13:40:00,80.73,80.73,80.71,80.71,183616.0,71.2543,71.2543,71.2366,71.2366,183616.0
2021-08-27 13:45:00,80.72,80.72,80.7,80.7,19815.0,71.2455,71.2455,71.2278,71.2278,19815.0
2021-08-27 13:50:00,80.7,80.7,80.68,80.69,96348.0,71.2278,71.2278,71.2101,71.219,96348.0
2021-08-27 13:55:00,80.69,80.69,80.68,80.69,8121.0,71.219,71.219,71.2101,71.219,8121.0
2021-08-27 14:00:00,80.68,80.69,80.64,80.65,171527.0,71.2101,71.219,71.1748,71.1837,171527.0
2021-08-27 14:05:00,80.65,80.66,80.64,80.65,36255.0,71.1837,71.1925,71.1748,71.1837,36255.0
2021-08-27 14:10:00,80.66,80.67,80.65,80.67,31771.0,71.1925,71.2013,71.1837,71.2013,31771.0
2021-08-27 14:15:00,80.66,80.67,80.65,80.66,13343.0,71.1925,71.2013,71.1837,71.1925,13343.0
2021-08-27 14:20:00,80.66,80.67,80.65,80.67,40583.0,71.1925,71.2013,71.1837,71.2013,40583.0
2021-08-27 14:25:00,80.67,80.68,80.66,80.68,39441.0,71.2013,71.2101,71.1925,71.2101,39441.0
2021-08-27 14:30:00,80.68,80.69,80.67,80.69,94557.0,71.2101,71.219,71.2013,71.219,94557.0
2021-08-27 14:35:00,80.69,80.71,80.69,80.7,28586.0,71.219,71.2366,71.219,71.2278,28586.0
2021-08-27 14:40:00,80.7,80.71,80.69,80.7,51777.0,71.2278,71.2366,71.219,71.2278,51777.0
2021-08-27 14:45:00,80.7,80.71,80.68,80.69,45930.0,71.2278,71.2366,71.2101,71.219,45930.0
2021-08-27 14:50:00,80.69,80.69,80.68,80.68,4174.0,71.219,71.219,71.2101,71.2101,4174.0
2021-08-27 14:55:00,80.69,80.7,80.68,80.7,31824.0,71.219,71.2278,71.2101,71.2278,31824.0
2021-08-27 15:00:00,80.69,80.71,80.68,80.7,68990.0,71.219,71.2366,71.2101,71.2278,68990.0
2021-08-27 15:05:00,80.7,80.71,80.69,80.7,89573.0,71.2278,71.2366,71.219,71.2278,89573.0
2021-08-27 15:10:00,80.7,80.72,80.7,80.72,124284.0,71.2278,71.2455,71.2278,71.2455,124284.0
2021-08-27 15:15:00,80.71,80.75,80.71,80.75,335635.0,71.2366,71.2719,71.2366,71.2719,335635.0
2021-08-27 15:20:00,80.75,80.77,80.74,80.76,187114.0,71.2719,71.2896,71.2631,71.2808,187114.0
2021-08-27 15:25:00,80.76,80.77,80.74,80.75,125056.0,71.2808,71.2896,71.2631,71.2719,125056.0
2021-08-27 15:30:00,80.75,80.76,80.72,80.73,144975.0,71.2719,71.2808,71.2455,71.2543,144975.0
2021-08-27 15:35:00,80.73,80.73,80.71,80.71,125068.0,71.2543,71.2543,71.2366,71.2366,125068.0
2021-08-27 15:40:00,80.71,80.72,80.7,80.71,258828.0,71.2366,71.2455,71.2278,71.2366,258828.0
2021-08-27 15:45:00,80.71,80.74,80.69,80.7,692919.0,71.2366,71.2631,71.219,71.2278,692919.0
2021-08-27 15:50:00,80.7,80.71,80.67,80.69,1063635.0,71.2278,71.2366,71.2013,71.219,1063635.0
2021-08-27 15:55:00,80.68,80.73,80.66,80.72,1378968.0,71.2101,71.2543,71.1925,71.2455,1378968.0
2021-08-30 09:30:00,80.67,80.69,80.61,80.63,659214.0,71.2013,71.219,71.1484,71.166,659214.0
2021-08-30 09:35:00,80.62,80.64,80.57,80.62,334292.0,71.1572,71.1748,71.1131,71.1572,334292.0
2021-08-30 09:40:00,80.62,80.62,80.57,80.58,379373.0,71.1572,71.1572,71.1131,71.1219,379373.0
2021-08-30 09:45:00,80.58,80.61,80.57,80.58,208819.0,71.1219,71.1484,71.1131,71.1219,208819.0
2021-08-30 09:50:00,80.58,80.61,80.57,80.6,283456.0,71.1219,71.1484,71.1131,71.1395,283456.0
2021-08-30 09:55:00,80.6,80.63,80.58,80.61,148978.0,71.1395,71.166,71.1219,71.1484,148978.0
2021-08-30 10:00:00,80.61,80.63,80.58,80.59,410413.0,71.1484,71.166,71.1219,71.1307,410413.0
2021-08-30 10:05:00,80.59,80.63,80.57,80.58,114831.0,71.1307,71.166,71.1131,71.1219,114831.0
2021-08-30 10:10:00,80.58,80.6,80.56,80.58,183714.0,71.1219,71.1395,71.1042,71.1219,183714.0
2021-08-30 10:15:00,80.58,80.61,80.58,80.6,85555.0,71.1219,71.1484,71.1219,71.1395,85555.0
2021-08-30 10:20:00,80.61,80.65,80.59,80.64,191864.0,71.1484,71.1837,71.1307,71.1748,191864.0
2021-08-30 10:25:00,80.64,80.65,80.62,80.62,57015.0,71.1748,71.1837,71.1572,71.1572,57015.0
2021-08-30 10:30:00,80.63,80.65,80.61,80.65,53712.0,71.166,71.1837,71.1484,71.1837,53712.0
2021-08-30 10:35:00,80.64,80.69,80.64,80.68,343562.0,71.1748,71.219,71.1748,71.2101,343562.0
2021-08-30 10:40:00,80.68,80.71,80.67,80.7,72139.0,71.2101,71.2366,71.2013,71.2278,72139.0
2021-08-30 10:45:00,80.7,80.73,80.69,80.7,47895.0,71.2278,71.2543,71.219,71.2278,47895.0
2021-08-30 10:50:00,80.7,80.72,80.69,80.7,52570.0,71.2278,71.2455,71.219,71.2278,52570.0
2021-08-30 10:55:00,80.71,80.73,80.68,80.73,197627.0,71.2366,71.2543,71.2101,71.2543,197627.0
2021-08-30 11:00:00,80.72,80.73,80.71,80.72,154888.0,71.2455,71.2543,71.2366,71.2455,154888.0
2021-08-30 11:05:00,80.73,80.75,80.72,80.74,64925.0,71.2543,71.2719,71.2455,71.2631,64925.0
2021-08-30 11:10:00,80.74,80.77,80.74,80.77,58661.0,71.2631,71.2896,71.2631,71.2896,58661.0
2021-08-30 11:15:00,80.77,80.77,80.74,80.75,56201.0,71.2896,71.2896,71.2631,71.2719,56201.0
2021-08-30 11:20:00,80.75,80.76,80.74,80.74,31630.0,71.2719,71.2808,71.2631,71.2631,31630.0
2021-08-30 11:25:00,80.74,80.75,80.73,80.73,98954.0,71.2631,71.2719,71.2543,71.2543,98954.0
2021-08-30 11:30:00,80.74,80.75,80.72,80.73,331552.0,71.2631,71.2719,71.2455,71.2543,331552.0
2021-08-30 11:35:00,80.73,80.75,80.73,80.75,80199.0,71.2543,71.2719,71.2543,71.2719,80199.0
2021-08-30 11:40:00,80.74,80.75,80.71,80.73,52489.0,71.2631,71.2719,71.2366,71.2543,52489.0
2021-08-30 11:45:00,80.74,80.75,80.72,80.74,63425.0,71.2631,71.2719,71.2455,71.2631,63425.0
2021-08-30 11:50:00,80.74,80.75,80.73,80.75,21973.0,71.2631,71.2719,71.2543,71.2719,21973.0
2021-08-30 11:55:00,80.75,80.76,80.74,80.76,18482.0,71.2719,71.2808,71.2631,71.2808,18482.0
2021-08-30 12:00:00,80.75,80.76,80.74,80.76,58514.0,71.2719,71.2808,71.2631,71.2808,58514.0
2021-08-30 12:05:00,80.75,80.75,80.72,80.73,88052.0,71.2719,71.2719,71.2455,71.2543,88052.0
2021-08-30 12:10:00,80.73,80.74,80.72,80.73,48196.0,71.2543,71.2631,71.2455,71.2543,48196.0
2021-08-30 12:15:00,80.73,80.73,80.72,80.73,115354.0,71.2543,71.2543,71.2455,71.2543,115354.0
2021-08-30 12:20:00,80.72,80.73,80.72,80.72,14078.0,71.2455,71.2543,71.2455,71.2455,14078.0
2021-08-30 12:25:00,80.72,80.72,80.71,80.72,18299.0,71.2455,71.2455,71.2366,71.2455,18299.0
2021-08-30 12:30:00,80.72,80.73,80.71,80.72,13826.0,71.2455,71.2543,71.2366,71.2455,13826.0
2021-08-30 12:35:00,80.73,80.73,80.72,80.73,21902.0,71.2543,71.2543,71.2455,71.2543,21902.0
2021-08-30 12:40:00,80.73,80.73,80.72,80.72,4977.0,71.2543,71.2543,71.2455,71.2455,4977.0
2021-08-30 12:45:00,80.73,80.73,80.72,80.73,7473.0,71.2543,71.2543,71.2455,71.2543,7473.0
2021-08-30 12:50:00,80.73,80.73,80.72,80.73,37312.0,71.2543,71.2543,71.2455,71.2543,37312.0
2021-08-30 12:55:00,80.73,80.74,80.73,80.73,5861.0,71.2543,71.2631,71.2543,71.2543,5861.0
2021-08-30 13:00:00,80.73,80.74,80.72,80.72,10099.0,71.2543,71.2631,71.2455,71.2455,10099.0
2021-08-30 13:05:00,80.72,80.74,80.71,80.73,31750.0,71.2455,71.2631,71.2366,71.2543,31750.0
2021-08-30 13:10:00,80.73,80.75,80.73,80.74,7792.0,71.2543,71.2719,71.2543,71.2631,7792.0
2021-08-30 13:15:00,80.75,80.75,80.73,80.73,16391.0,71.2719,71.2719,71.2543,71.2543,16391.0
2021-08-30 13:20:00,80.73,80.73,80.72,80.73,45844.0,71.2543,71.2543,71.2455,71.2543,45844.0
2021-08-30 13:25:00,80.73,80.75,80.72,80.75,19130.0,71.2543,71.2719,71.2455,71.2719,19130.0
2021-08-30 13:30:00,80.74,80.76,80.74,80.76,32882.0,71.2631,71.2808,71.2631,71.2808,32882.0
2021-08-30 13:35:00,80.76,80.76,80.74,80.75,7513.0,71.2808,71.2808,71.2631,71.2719,7513.0
2021-08-30 13:40:00,80.76,80.76,80.74,80.75,59092.0,71.2808,71.2808,71.2631,71.2719,59092.0
2021-08-30 13:45:00,80.75,80.75,80.74,80.75,7933.0,71.2719,71.2719,71.2631,71.2719,7933.0
2021-08-30 13:50:00,80.74,80.75,80.74,80.75,3494.0,71.2631,71.2719,71.2631,71.2719,3494.0
2021-08-30 13:55:00,80.75,80.76,80.74,80.76,21118.0,71.2719,71.2808,71.2631,71.2808,21118.0
2021-08-30 14:00:00,80.76,80.77,80.75,80.76,22390.0,71.2808,71.2896,71.2719,71.2808,22390.0
2021-08-30 14:05:00,80.77,80.78,80.77,80.77,13547.0,71.2896,71.2984,71.2896,71.2896,13547.0
2021-08-30 14:10:00,80.77,80.78,80.76,80.78,20081.0,71.2896,71.2984,71.2808,71.2984,20081.0
2021-08-30 14:15:00,80.78,80.8,80.77,80.78,54364.0,71.2984,71.3161,71.2896,71.2984,54364.0
2021-08-30 14:20:00,80.78,80.78,80.77,80.77,17765.0,71.2984,71.2984,71.2896,71.2896,17765.0
2021-08-30 14:25:00,80.77,80.77,80.76,80.77,10999.0,71.2896,71.2896,71.2808,71.2896,10999.0
2021-08-30 14:30:00,80.77,80.77,80.75,80.75,27953.0,71.2896,71.2896,71.2719,71.2719,27953.0
2021-08-30 14:35:00,80.76,80.76,80.74,80.74,19446.0,71.2808,71.2808,71.2631,71.2631,19446.0
2021-08-30 14:40:00,80.74,80.74,80.73,80.73,18292.0,71.2631,71.2631,71.2543,71.2543,18292.0
2021-08-30 14:45:00,80.74,80.74,80.73,80.74,18126.0,71.2631,71.2631,71.2543,71.2631,18126.0
2021-08-30 14:50:00,80.73,80.76,80.73,80.76,62112.0,71.2543,71.2808,71.2543,71.2808,62112.0
2021-08-30 14:55:00,80.76,80.77,80.75,80.77,62996.0,71.2808,71.2896,71.2719,71.2896,62996.0
2021-08-30 15:00:00,80.77,80.78,80.76,80.77,24094.0,71.2896,71.2984,71.2808,71.2896,24094.0
2021-08-30 15:05:00,80.77,80.78,80.76,80.76,20255.0,71.2896,71.2984,71.2808,71.2808,20255.0
2021-08-30 15:10:00,80.77,80.77,80.74,80.75,42408.0,71.2896,71.2896,71.2631,71.2719,42408.0
2021-08-30 15:15:00,80.74,80.75,80.73,80.74,43149.0,71.2631,71.2719,71.2543,71.2631,43149.0
2021-08-30 15:20:00,80.74,80.75,80.71,80.72,132563.0,71.2631,71.2719,71.2366,71.2455,132563.0
2021-08-30 15:25:00,80.72,80.73,80.71,80.72,95383.0,71.2455,71.2543,71.2366,71.2455,95383.0
2021-08-30 15:30:00,80.72,80.74,80.71,80.73,88542.0,71.2455,71.2631,71.2366,71.2543,88542.0
2021-08-30 15:35:00,80.72,80.73,80.7,80.7,70886.0,71.2455,71.2543,71.2278,71.2278,70886.0
2021-08-30 15:40:00,80.71,80.72,80.67,80.69,138756.0,71.2366,71.2455,71.2013,71.219,138756.0
2021-08-30 15:45:00,80.68,80.7,80.68,80.69,84063.0,71.2101,71.2278,71.2101,71.219,84063.0
2021-08-30 15:50:00,80.69,80.69,80.67,80.67,298158.0,71.219,71.219,71.2013,71.2013,298158.0
2021-08-30 15:55:00,80.67,80.7,80.66,80.68,565260.0,71.2013,71.2278,71.1925,71.2101,565260.0
2021-08-31 09:30:00,80.82,80.82,80.74,80.79,577045.0,71.3337,71.3337,71.2631,71.3072,577045.0
2021-08-31 09:35:00,80.8,80.84,80.77,80.81,251992.0,71.3161,71.3514,71.2896,71.3249,251992.0
2021-08-31 09:40:00,80.8,80.82,80.77,80.79,68538.0,71.3161,71.3337,71.2896,71.3072,68538.0
2021-08-31 09:45:00,80.79,80.8,80.72,80.76,224483.0,71.3072,71.3161,71.2455,71.2808,224483.0
2021-08-31 09:50:00,80.75,80.76,80.64,80.64,259589.0,71.2719,71.2808,71.1748,71.1748,259589.0
2021-08-31 09:55:00,80.64,80.67,80.61,80.63,416850.0,71.1748,71.2013,71.1484,71.166,416850.0
2021-08-31 10:00:00,80.63,80.75,80.62,80.73,284649.0,71.166,71.2719,71.1572,71.2543,284649.0
2021-08-31 10:05:00,80.73,80.74,80.68,80.73,349180.0,71.2543,71.2631,71.2101,71.2543,349180.0
2021-08-31 10:10:00,80.72,80.77,80.7,80.76,145663.0,71.2455,71.2896,71.2278,71.2808,145663.0
2021-08-31 10:15:00,80.76,80.77,80.71,80.74,303215.0,71.2808,71.2896,71.2366,71.2631,303215.0
2021-08-31 10:20:00,80.74,80.74,80.67,80.69,502178.0,71.2631,71.2631,71.2013,71.219,502178.0
2021-08-31 10:25:00,80.68,80.69,80.64,80.66,403332.0,71.2101,71.219,71.1748,71.1925,403332.0
2021-08-31 10:30:00,80.66,80.7,80.62,80.67,560730.0,71.1925,71.2278,71.1572,71.2013,560730.0
2021-08-31 10:35:00,80.67,80.68,80.63,80.67,436388.0,71.2013,71.2101,71.166,71.2013,436388.0
2021-08-31 10:40:00,80.67,80.7,80.65,80.67,206038.0,71.2013,71.2278,71.1837,71.2013,206038.0
2021-08-31 10:45:00,80.67,80.69,80.63,80.64,120235.0,71.2013,71.219,71.166,71.1748,120235.0
2021-08-31 10:50:00,80.63,80.63,80.58,80.59,365387.0,71.166,71.166,71.1219,71.1307,365387.0
2021-08-31 10:55:00,80.59,80.6,80.51,80.54,256970.0,71.1307,71.1395,71.0601,71.0866,256970.0
2021-08-31 11:00:00,80.54,80.59,80.49,80.51,346277.0,71.0866,71.1307,71.0425,71.0601,346277.0
2021-08-31 11:05:00,80.5,80.56,80.49,80.55,776674.0,71.0513,71.1042,71.0425,71.0954,776674.0
2021-08-31 11:10:00,80.54,80.55,80.48,80.5,119739.0,71.0866,71.0954,71.0336,71.0513,119739.0
2021-08-31 11:15:00,80.51,80.59,80.51,80.57,93730.0,71.0601,71.1307,71.0601,71.1131,93730.0
2021-08-31 11:20:00,80.58,80.63,80.57,80.59,134181.0,71.1219,71.166,71.1131,71.1307,134181.0
2021-08-31 11:25:00,80.59,80.62,80.52,80.53,758182.0,71.1307,71.1572,71.0689,71.0778,758182.0
2021-08-31 11:30:00,80.54,80.64,80.52,80.62,843931.0,71.0866,71.1748,71.0689,71.1572,843931.0
2021-08-31 11:35:00,80.62,80.66,80.61,80.65,217074.0,71.1572,71.1925,71.1484,71.1837,217074.0
2021-08-31 11:40:00,80.64,80.71,80.64,80.7,497273.0,71.1748,71.2366,71.1748,71.2278,497273.0
2021-08-31 11:45:00,80.71,80.73,80.7,80.73,97200.0,71.2366,71.2543,71.2278,71.2543,97200.0
2021-08-31 11:50:00,80.73,80.74,80.69,80.69,75218.0,71.2543,71.2631,71.219,71.219,75218.0
2021-08-31 11:55:00,80.69,80.71,80.68,80.7,129412.0,71.219,71.2366,71.2101,71.2278,129412.0
2021-08-31 12:00:00,80.7,80.71,80.67,80.7,217508.0,71.2278,71.2366,71.2013,71.2278,217508.0
2021-08-31 12:05:00,80.71,80.73,80.7,80.71,52997.0,71.2366,71.2543,71.2278,71.2366,52997.0
2021-08-31 12:10:00,80.71,80.72,80.69,80.71,147259.0,71.2366,71.2455,71.219,71.2366,147259.0
2021-08-31 12:15:00,80.71,80.71,80.68,80.69,32858.0,71.2366,71.2366,71.2101,71.219,32858.0
2021-08-31 12:20:00,80.68,80.71,80.66,80.71,141098.0,71.2101,71.2366,71.1925,71.2366,141098.0
2021-08-31 12:25:00,80.7,80.74,80.7,80.73,21480.0,71.2278,71.2631,71.2278,71.2543,21480.0
2021-08-31 12:30:00,80.73,80.73,80.71,80.72,71672.0,71.2543,71.2543,71.2366,71.2455,71672.0
2021-08-31 12:35:00,80.72,80.73,80.71,80.71,116131.0,71.2455,71.2543,71.2366,71.2366,116131.0
2021-08-31 12:40:00,80.72,80.73,80.71,80.72,12684.0,71.2455,71.2543,71.2366,71.2455,12684.0
2021-08-31 12:45:00,80.72,80.72,80.71,80.71,16563.0,71.2455,71.2455,71.2366,71.2366,16563.0
2021-08-31 12:50:00,80.72,80.72,80.71,80.72,13341.0,71.2455,71.2455,71.2366,71.2455,13341.0
2021-08-31 12:55:00,80.72,80.73,80.7,80.72,75480.0,71.2455,71.2543,71.2278,71.2455,75480.0
2021-08-31 13:00:00,80.72,80.72,80.69,80.72,33626.0,71.2455,71.2455,71.219,71.2455,33626.0
2021-08-31 13:05:00,80.72,80.72,80.69,80.7,54152.0,71.2455,71.2455,71.219,71.2278,54152.0
2021-08-31 13:10:00,80.7,80.72,80.7,80.7,60139.0,71.2278,71.2455,71.2278,71.2278,60139.0
2021-08-31 13:15:00,80.7,80.71,80.68,80.68,76981.0,71.2278,71.2366,71.2101,71.2101,76981.0
2021-08-31 13:20:00,80.69,80.69,80.63,80.64,560336.0,71.219,71.219,71.166,71.1748,560336.0
2021-08-31 13:25:00,80.64,80.67,80.63,80.66,39229.0,71.1748,71.2013,71.166,71.1925,39229.0
2021-08-31 13:30:00,80.66,80.66,80.64,80.66,52523.0,71.1925,71.1925,71.1748,71.1925,52523.0
2021-08-31 13:35:00,80.66,80.67,80.65,80.67,26348.0,71.1925,71.2013,71.1837,71.2013,26348.0
2021-08-31 13:40:00,80.67,80.67,80.65,80.66,44378.0,71.2013,71.2013,71.1837,71.1925,44378.0
2021-08-31 13:45:00,80.66,80.67,80.65,80.67,37149.0,71.1925,71.2013,71.1837,71.2013,37149.0
2021-08-31 13:50:00,80.67,80.69,80.66,80.67,22699.0,71.2013,71.219,71.1925,71.2013,22699.0
2021-08-31 13:55:00,80.67,80.68,80.65,80.68,28800.0,71.2013,71.2101,71.1837,71.2101,28800.0
2021-08-31 14:00:00,80.69,80.69,80.67,80.67,85058.0,71.219,71.219,71.2013,71.2013,85058.0
2021-08-31 14:05:00,80.67,80.67,80.64,80.65,180062.0,71.2013,71.2013,71.1748,71.1837,180062.0
2021-08-31 14:10:00,80.66,80.66,80.64,80.65,112864.0,71.1925,71.1925,71.1748,71.1837,112864.0
2021-08-31 14:15:00,80.65,80.68,80.65,80.67,17792.0,71.1837,71.2101,71.1837,71.2013,17792.0
2021-08-31 14:20:00,80.67,80.69,80.67,80.69,120424.0,71.2013,71.219,71.2013,71.219,120424.0
2021-08-31 14:25:00,80.69,80.7,80.67,80.68,39174.0,71.219,71.2278,71.2013,71.2101,39174.0
2021-08-31 14:30:00,80.69,80.72,80.68,80.71,108042.0,71.219,71.2455,71.2101,71.2366,108042.0
2021-08-31 14:35:00,80.71,80.71,80.68,80.69,72250.0,71.2366,71.2366,71.2101,71.219,72250.0
2021-08-31 14:40:00,80.69,80.69,80.66,80.66,88650.0,71.219,71.219,71.1925,71.1925,88650.0
2021-08-31 14:45:00,80.66,80.66,80.64,80.64,26076.0,71.1925,71.1925,71.1748,71.1748,26076.0
2021-08-31 14:50:00,80.64,80.66,80.64,80.66,27170.0,71.1748,71.1925,71.1748,71.1925,27170.0
2021-08-31 14:55:00,80.65,80.71,80.65,80.7,75091.0,71.1837,71.2366,71.1837,71.2278,75091.0
2021-08-31 15:00:00,80.7,80.71,80.66,80.67,122398.0,71.2278,71.2366,71.1925,71.2013,122398.0
2021-08-31 15:05:00,80.66,80.66,80.63,80.64,68437.0,71.1925,71.1925,71.166,71.1748,68437.0
2021-08-31 15:10:00,80.63,80.63,80.61,80.62,76977.0,71.166,71.166,71.1484,71.1572,76977.0
2021-08-31 15:15:00,80.63,80.64,80.6,80.62,117920.0,71.166,71.1748,71.1395,71.1572,117920.0
2021-08-31 15:20:00,80.62,80.62,80.56,80.6,150102.0,71.1572,71.1572,71.1042,71.1395,150102.0
2021-08-31 15:25:00,80.59,80.61,80.55,80.55,221102.0,71.1307,71.1484,71.0954,71.0954,221102.0
2021-08-31 15:30:00,80.56,80.62,80.54,80.62,164377.0,71.1042,71.1572,71.0866,71.1572,164377.0
2021-08-31 15:35:00,80.62,80.63,80.59,80.61,202532.0,71.1572,71.166,71.1307,71.1484,202532.0
2021-08-31 15:40:00,80.61,80.64,80.6,80.63,647695.0,71.1484,71.1748,71.1395,71.166,647695.0
2021-08-31 15:45:00,80.63,80.64,80.62,80.63,168646.0,71.166,71.1748,71.1572,71.166,168646.0
2021-08-31 15:50:00,80.62,80.63,80.57,80.59,375541.0,71.1572,71.166,71.1131,71.1307,375541.0
2021-08-31 15:55:00,80.59,80.67,80.57,80.58,2030665.0,71.1307,71.2013,71.1131,71.1219,2030665.0
2021-09-01 09:30:00,81.26,81.32,81.21,81.31,468060.0,71.7221,71.775,71.6779,71.7662,468060.0
2021-09-01 09:35:00,81.31,81.35,81.28,81.34,197253.0,71.7662,71.8015,71.7397,71.7927,197253.0
2021-09-01 09:40:00,81.33,81.34,81.24,81.29,172149.0,71.7839,71.7927,71.7044,71.7485,172149.0
2021-09-01 09:45:00,81.29,81.37,81.27,81.36,271416.0,71.7485,71.8192,71.7309,71.8103,271416.0
2021-09-01 09:50:00,81.35,81.37,81.29,81.33,236900.0,71.8015,71.8192,71.7485,71.7839,236900.0
2021-09-01 09:55:00,81.33,81.33,81.25,81.32,272982.0,71.7839,71.7839,71.7132,71.775,272982.0
2021-09-01 10:00:00,81.33,81.4,81.26,81.38,431080.0,71.7839,71.8456,71.7221,71.828,431080.0
2021-09-01 10:05:00,81.39,81.39,81.3,81.33,123353.0,71.8368,71.8368,71.7574,71.7839,123353.0
2021-09-01 10:10:00,81.33,81.34,81.27,81.3,91964.0,71.7839,71.7927,71.7309,71.7574,91964.0
2021-09-01 10:15:00,81.3,81.33,81.26,81.29,156276.0,71.7574,71.7839,71.7221,71.7485,156276.0
2021-09-01 10:20:00,81.28,81.38,81.28,81.37,98178.0,71.7397,71.828,71.7397,71.8192,98178.0
2021-09-01 10:25:00,81.36,81.38,81.34,81.38,291175.0,71.8103,71.828,71.7927,71.828,291175.0
2021-09-01 10:30:00,81.38,81.44,81.37,81.41,115346.0,71.828,71.8809,71.8192,71.8545,115346.0
2021-09-01 10:35:00,81.41,81.42,81.36,81.4,469489.0,71.8545,71.8633,71.8103,71.8456,469489.0
2021-09-01 10:40:00,81.4,81.4,81.36,81.38,91618.0,71.8456,71.8456,71.8103,71.828,91618.0
2021-09-01 10:45:00,81.39,81.42,81.36,81.37,201578.0,71.8368,71.8633,71.8103,71.8192,201578.0
2021-09-01 10:50:00,81.37,81.39,81.35,81.39,143665.0,71.8192,71.8368,71.8015,71.8368,143665.0
2021-09-01 10:55:00,81.38,81.43,81.38,81.42,369553.0,71.828,71.8721,71.828,71.8633,369553.0
2021-09-01 11:00:00,81.42,81.44,81.37,81.38,740850.0,71.8633,71.8809,71.8192,71.828,740850.0
2021-09-01 11:05:00,81.37,81.4,81.36,81.4,328454.0,71.8192,71.8456,71.8103,71.8456,328454.0
2021-09-01 11:10:00,81.4,81.41,81.38,81.4,120773.0,71.8456,71.8545,71.828,71.8456,120773.0
2021-09-01 11:15:00,81.41,81.45,81.4,81.43,217961.0,71.8545,71.8898,71.8456,71.8721,217961.0
2021-09-01 11:20:00,81.44,81.44,81.37,81.39,1127502.0,71.8809,71.8809,71.8192,71.8368,1127502.0
2021-09-01 11:25:00,81.38,81.4,81.35,81.38,747781.0,71.828,71.8456,71.8015,71.828,747781.0
2021-09-01 11:30:00,81.38,81.4,81.35,81.4,537856.0,71.828,71.8456,71.8015,71.8456,537856.0
2021-09-01 11:35:00,81.4,81.41,81.39,81.39,212144.0,71.8456,71.8545,71.8368,71.8368,212144.0
2021-09-01 11:40:00,81.39,81.4,81.37,81.39,111268.0,71.8368,71.8456,71.8192,71.8368,111268.0
2021-09-01 11:45:00,81.4,81.4,81.36,81.39,105616.0,71.8456,71.8456,71.8103,71.8368,105616.0
2021-09-01 11:50:00,81.4,81.41,81.39,81.4,55545.0,71.8456,71.8545,71.8368,71.8456,55545.0
2021-09-01 11:55:00,81.41,81.42,81.4,81.41,152898.0,71.8545,71.8633,71.8456,71.8545,152898.0
2021-09-01 12:00:00,81.42,81.45,81.4,81.44,82214.0,71.8633,71.8898,71.8456,71.8809,82214.0
2021-09-01 12:05:00,81.44,81.48,81.43,81.47,78802.0,71.8809,71.9162,71.8721,71.9074,78802.0
2021-09-01 12:10:00,81.47,81.49,81.46,81.47,62369.0,71.9074,71.9251,71.8986,71.9074,62369.0
2021-09-01 12:15:00,81.47,81.49,81.46,81.48,28087.0,71.9074,71.9251,71.8986,71.9162,28087.0
2021-09-01 12:20:00,81.48,81.53,81.48,81.52,562120.0,71.9162,71.9604,71.9162,71.9516,562120.0
2021-09-01 12:25:00,81.53,81.55,81.51,81.54,484298.0,71.9604,71.978,71.9427,71.9692,484298.0
2021-09-01 12:30:00,81.54,81.58,81.53,81.56,5024009.0,71.9692,72.0045,71.9604,71.9869,5024009.0
2021-09-01 12:35:00,81.56,81.59,81.55,81.59,717375.0,71.9869,72.0133,71.978,72.0133,717375.0
2021-09-01 12:40:00,81.59,81.59,81.55,81.56,550331.0,72.0133,72.0133,71.978,71.9869,550331.0
2021-09-01 12:45:00,81.56,81.58,81.55,81.57,185069.0,71.9869,72.0045,71.978,71.9957,185069.0
2021-09-01 12:50:00,81.56,81.58,81.54,81.55,502713.0,71.9869,72.0045,71.9692,71.978,502713.0
2021-09-01 12:55:00,81.54,81.56,81.54,81.56,462655.0,71.9692,71.9869,71.9692,71.9869,462655.0
2021-09-01 13:00:00,81.56,81.56,81.53,81.55,678388.0,71.9869,71.9869,71.9604,71.978,678388.0
2021-09-01 13:05:00,81.54,81.55,81.51,81.53,312290.0,71.9692,71.978,71.9427,71.9604,312290.0
2021-09-01 13:10:00,81.53,81.53,81.47,81.5,1171498.0,71.9604,71.9604,71.9074,71.9339,1171498.0
2021-09-01 13:15:00,81.5,81.52,81.49,81.51,146273.0,71.9339,71.9516,71.9251,71.9427,146273.0
2021-09-01 13:20:00,81.51,81.54,81.5,81.53,141691.0,71.9427,71.9692,71.9339,71.9604,141691.0
2021-09-01 13:25:00,81.53,81.55,81.52,81.55,96872.0,71.9604,71.978,71.9516,71.978,96872.0
2021-09-01 13:30:00,81.54,81.57,81.53,81.54,160978.0,71.9692,71.9957,71.9604,71.9692,160978.0
2021-09-01 13:35:00,81.54,81.55,81.52,81.53,46866.0,71.9692,71.978,71.9516,71.9604,46866.0
2021-09-01 13:40:00,81.52,81.54,81.5,81.54,163559.0,71.9516,71.9692,71.9339,71.9692,163559.0
2021-09-01 13:45:00,81.54,81.54,81.52,81.53,242390.0,71.9692,71.9692,71.9516,71.9604,242390.0
2021-09-01 13:50:00,81.53,81.54,81.53,81.54,92381.0,71.9604,71.9692,71.9604,71.9692,92381.0
2021-09-01 13:55:00,81.54,81.55,81.53,81.55,173306.0,71.9692,71.978,71.9604,71.978,173306.0
2021-09-01 14:00:00,81.55,81.55,81.53,81.54,159162.0,71.978,71.978,71.9604,71.9692,159162.0
2021-09-01 14:05:00,81.54,81.55,81.53,81.54,90292.0,71.9692,71.978,71.9604,71.9692,90292.0
2021-09-01 14:10:00,81.54,81.55,81.53,81.54,52642.0,71.9692,71.978,71.9604,71.9692,52642.0
2021-09-01 14:15:00,81.53,81.54,81.52,81.52,95011.0,71.9604,71.9692,71.9516,71.9516,95011.0
2021-09-01 14:20:00,81.52,81.53,81.5,81.51,317010.0,71.9516,71.9604,71.9339,71.9427,317010.0
2021-09-01 14:25:00,81.51,81.52,81.49,81.5,123426.0,71.9427,71.9516,71.9251,71.9339,123426.0
2021-09-01 14:30:00,81.5,81.5,81.42,81.43,306106.0,71.9339,71.9339,71.8633,71.8721,306106.0
2021-09-01 14:35:00,81.43,81.44,81.4,81.42,262610.0,71.8721,71.8809,71.8456,71.8633,262610.0
2021-09-01 14:40:00,81.42,81.45,81.41,81.44,167868.0,71.8633,71.8898,71.8545,71.8809,167868.0
2021-09-01 14:45:00,81.44,81.44,81.41,81.42,84453.0,71.8809,71.8809,71.8545,71.8633,84453.0
2021-09-01 14:50:00,81.42,81.44,81.41,81.44,57909.0,71.8633,71.8809,71.8545,71.8809,57909.0
2021-09-01 14:55:00,81.44,81.46,81.43,81.44,128715.0,71.8809,71.8986,71.8721,71.8809,128715.0
2021-09-01 15:00:00,81.44,81.44,81.41,81.41,349826.0,71.8809,71.8809,71.8545,71.8545,349826.0
2021-09-01 15:05:00,81.42,81.43,81.35,81.36,532226.0,71.8633,71.8721,71.8015,71.8103,532226.0
2021-09-01 15:10:00,81.36,81.39,81.35,81.39,68387.0,71.8103,71.8368,71.8015,71.8368,68387.0
2021-09-01 15:15:00,81.39,81.4,81.38,81.4,357531.0,71.8368,71.8456,71.828,71.8456,357531.0
2021-09-01 15:20:00,81.4,81.43,81.39,81.42,121527.0,71.8456,71.8721,71.8368,71.8633,121527.0
2021-09-01 15:25:00,81.42,81.42,81.37,81.38,129700.0,71.8633,71.8633,71.8192,71.828,129700.0
2021-09-01 15:30:00,81.38,81.4,81.36,81.37,469473.0,71.828,71.8456,71.8103,71.8192,469473.0
2021-09-01 15:35:00,81.38,81.39,81.34,81.36,242844.0,71.828,71.8368,71.7927,71.8103,242844.0
2021-09-01 15:40:00,81.36,81.37,81.33,81.36,278955.0,71.8103,71.8192,71.7839,71.8103,278955.0
2021-09-01 15:45:00,81.36,81.4,81.35,81.39,217396.0,71.8103,71.8456,71.8015,71.8368,217396.0
2021-09-01 15:50:00,81.39,81.39,81.35,81.37,590043.0,71.8368,71.8368,71.8015,71.8192,590043.0
2021-09-01 15:55:00,81.37,81.37,81.33,81.34,1664669.0,71.8192,71.8192,71.7839,71.7927,1664669.0
2021-09-02 09:30:00,81.71,81.71,81.67,81.7,449134.0,72.1193,72.1193,72.0839,72.1104,449134.0
2021-09-02 09:35:00,81.69,81.7,81.63,81.66,206918.0,72.1016,72.1104,72.0486,72.0751,206918.0
2021-09-02 09:40:00,81.65,81.7,81.65,81.67,178818.0,72.0663,72.1104,72.0663,72.0839,178818.0
2021-09-02 09:45:00,81.67,81.76,81.67,81.73,322566.0,72.0839,72.1634,72.0839,72.1369,322566.0
2021-09-02 09:50:00,81.72,81.73,81.68,81.71,105346.0,72.1281,72.1369,72.0928,72.1193,105346.0
2021-09-02 09:55:00,81.72,81.73,81.68,81.7,159654.0,72.1281,72.1369,72.0928,72.1104,159654.0
2021-09-02 10:00:00,81.7,81.72,81.63,81.64,240394.0,72.1104,72.1281,72.0486,72.0575,240394.0
2021-09-02 10:05:00,81.64,81.67,81.63,81.63,163756.0,72.0575,72.0839,72.0486,72.0486,163756.0
2021-09-02 10:10:00,81.63,81.67,81.61,81.66,223772.0,72.0486,72.0839,72.031,72.0751,223772.0
2021-09-02 10:15:00,81.67,81.69,81.65,81.65,94609.0,72.0839,72.1016,72.0663,72.0663,94609.0
2021-09-02 10:20:00,81.66,81.71,81.65,81.7,67310.0,72.0751,72.1193,72.0663,72.1104,67310.0
2021-09-02 10:25:00,81.7,81.74,81.69,81.73,53373.0,72.1104,72.1457,72.1016,72.1369,53373.0
2021-09-02 10:30:00,81.73,81.77,81.73,81.75,53340.0,72.1369,72.1722,72.1369,72.1546,53340.0
2021-09-02 10:35:00,81.75,81.77,81.73,81.76,123689.0,72.1546,72.1722,72.1369,72.1634,123689.0
2021-09-02 10:40:00,81.77,81.82,81.76,81.81,86773.0,72.1722,72.2163,72.1634,72.2075,86773.0
2021-09-02 10:45:00,81.81,81.82,81.78,81.79,66969.0,72.2075,72.2163,72.181,72.1899,66969.0
2021-09-02 10:50:00,81.79,81.82,81.78,81.81,119969.0,72.1899,72.2163,72.181,72.2075,119969.0
2021-09-02 10:55:00,81.82,81.85,81.81,81.84,434087.0,72.2163,72.2428,72.2075,72.234,434087.0
2021-09-02 11:00:00,81.84,81.86,81.83,81.84,99483.0,72.234,72.2516,72.2252,72.234,99483.0
2021-09-02 11:05:00,81.83,81.86,81.82,81.83,594806.0,72.2252,72.2516,72.2163,72.2252,594806.0
2021-09-02 11:10:00,81.83,81.86,81.82,81.85,251478.0,72.2252,72.2516,72.2163,72.2428,251478.0
2021-09-02 11:15:00,81.85,81.86,81.83,81.84,243773.0,72.2428,72.2516,72.2252,72.234,243773.0
2021-09-02 11:20:00,81.84,81.85,81.8,81.81,102012.0,72.234,72.2428,72.1987,72.2075,102012.0
2021-09-02 11:25:00,81.81,81.88,81.81,81.88,111152.0,72.2075,72.2693,72.2075,72.2693,111152.0
2021-09-02 11:30:00,81.88,81.88,81.82,81.83,575055.0,72.2693,72.2693,72.2163,72.2252,575055.0
2021-09-02 11:35:00,81.82,81.85,81.82,81.83,106976.0,72.2163,72.2428,72.2163,72.2252,106976.0
2021-09-02 11:40:00,81.83,81.85,81.83,81.84,50205.0,72.2252,72.2428,72.2252,72.234,50205.0
2021-09-02 11:45:00,81.84,81.84,81.82,81.82,48967.0,72.234,72.234,72.2163,72.2163,48967.0
2021-09-02 11:50:00,81.82,81.83,81.78,81.79,151359.0,72.2163,72.2252,72.181,72.1899,151359.0
2021-09-02 11:55:00,81.8,81.81,81.79,81.79,49295.0,72.1987,72.2075,72.1899,72.1899,49295.0
2021-09-02 12:00:00,81.79,81.8,81.77,81.77,29416.0,72.1899,72.1987,72.1722,72.1722,29416.0
2021-09-02 12:05:00,81.77,81.78,81.75,81.76,249457.0,72.1722,72.181,72.1546,72.1634,249457.0
2021-09-02 12:10:00,81.76,81.77,81.75,81.76,64818.0,72.1634,72.1722,72.1546,72.1634,64818.0
2021-09-02 12:15:00,81.76,81.77,81.74,81.74,59922.0,72.1634,72.1722,72.1457,72.1457,59922.0
2021-09-02 12:20:00,81.75,81.76,81.74,81.74,80385.0,72.1546,72.1634,72.1457,72.1457,80385.0
2021-09-02 12:25:00,81.74,81.76,81.73,81.74,33374.0,72.1457,72.1634,72.1369,72.1457,33374.0
2021-09-02 12:30:00,81.74,81.76,81.73,81.75,43635.0,72.1457,72.1634,72.1369,72.1546,43635.0
2021-09-02 12:35:00,81.75,81.75,81.71,81.71,76283.0,72.1546,72.1546,72.1193,72.1193,76283.0
2021-09-02 12:40:00,81.71,81.75,81.71,81.75,49085.0,72.1193,72.1546,72.1193,72.1546,49085.0
2021-09-02 12:45:00,81.75,81.75,81.71,81.72,74440.0,72.1546,72.1546,72.1193,72.1281,74440.0
2021-09-02 12:50:00,81.71,81.76,81.71,81.76,37829.0,72.1193,72.1634,72.1193,72.1634,37829.0
2021-09-02 12:55:00,81.77,81.78,81.74,81.75,50691.0,72.1722,72.181,72.1457,72.1546,50691.0
2021-09-02 13:00:00,81.75,81.76,81.74,81.75,35926.0,72.1546,72.1634,72.1457,72.1546,35926.0
2021-09-02 13:05:00,81.75,81.77,81.74,81.75,46915.0,72.1546,72.1722,72.1457,72.1546,46915.0
2021-09-02 13:10:00,81.75,81.76,81.74,81.74,18845.0,72.1546,72.1634,72.1457,72.1457,18845.0
2021-09-02 13:15:00,81.75,81.75,81.72,81.73,59141.0,72.1546,72.1546,72.1281,72.1369,59141.0
2021-09-02 13:20:00,81.73,81.74,81.7,81.7,95708.0,72.1369,72.1457,72.1104,72.1104,95708.0
2021-09-02 13:25:00,81.7,81.72,81.69,81.71,392137.0,72.1104,72.1281,72.1016,72.1193,392137.0
2021-09-02 13:30:00,81.7,81.72,81.69,81.7,116044.0,72.1104,72.1281,72.1016,72.1104,116044.0
2021-09-02 13:35:00,81.71,81.71,81.69,81.7,260542.0,72.1193,72.1193,72.1016,72.1104,260542.0
2021-09-02 13:40:00,81.7,81.73,81.68,81.7,100028.0,72.1104,72.1369,72.0928,72.1104,100028.0
2021-09-02 13:45:00,81.7,81.7,81.65,81.66,32927.0,72.1104,72.1104,72.0663,72.0751,32927.0
2021-09-02 13:50:00,81.66,81.67,81.64,81.66,103260.0,72.0751,72.0839,72.0575,72.0751,103260.0
2021-09-02 13:55:00,81.66,81.69,81.65,81.68,28443.0,72.0751,72.1016,72.0663,72.0928,28443.0
2021-09-02 14:00:00,81.67,81.68,81.65,81.65,73990.0,72.0839,72.0928,72.0663,72.0663,73990.0
2021-09-02 14:05:00,81.66,81.66,81.62,81.65,119045.0,72.0751,72.0751,72.0398,72.0663,119045.0
2021-09-02 14:10:00,81.65,81.68,81.63,81.68,107574.0,72.0663,72.0928,72.0486,72.0928,107574.0
2021-09-02 14:15:00,81.67,81.68,81.66,81.67,123818.0,72.0839,72.0928,72.0751,72.0839,123818.0
2021-09-02 14:20:00,81.67,81.7,81.66,81.66,25781.0,72.0839,72.1104,72.0751,72.0751,25781.0
2021-09-02 14:25:00,81.66,81.68,81.63,81.63,56819.0,72.0751,72.0928,72.0486,72.0486,56819.0
2021-09-02 14:30:00,81.63,81.66,81.63,81.64,57986.0,72.0486,72.0751,72.0486,72.0575,57986.0
2021-09-02 14:35:00,81.65,81.65,81.61,81.64,108412.0,72.0663,72.0663,72.031,72.0575,108412.0
2021-09-02 14:40:00,81.64,81.65,81.62,81.64,68035.0,72.0575,72.0663,72.0398,72.0575,68035.0
2021-09-02 14:45:00,81.64,81.67,81.64,81.66,38758.0,72.0575,72.0839,72.0575,72.0751,38758.0
2021-09-02 14:50:00,81.66,81.67,81.65,81.67,33189.0,72.0751,72.0839,72.0663,72.0839,33189.0
2021-09-02 14:55:00,81.67,81.72,81.67,81.72,99524.0,72.0839,72.1281,72.0839,72.1281,99524.0
2021-09-02 15:00:00,81.72,81.73,81.71,81.71,76325.0,72.1281,72.1369,72.1193,72.1193,76325.0
2021-09-02 15:05:00,81.71,81.73,81.68,81.68,104237.0,72.1193,72.1369,72.0928,72.0928,104237.0
2021-09-02 15:10:00,81.68,81.71,81.66,81.7,111658.0,72.0928,72.1193,72.0751,72.1104,111658.0
2021-09-02 15:15:00,81.7,81.72,81.69,81.69,51379.0,72.1104,72.1281,72.1016,72.1016,51379.0
2021-09-02 15:20:00,81.7,81.71,81.67,81.69,279254.0,72.1104,72.1193,72.0839,72.1016,279254.0
2021-09-02 15:25:00,81.68,81.7,81.66,81.67,102380.0,72.0928,72.1104,72.0751,72.0839,102380.0
2021-09-02 15:30:00,81.67,81.68,81.66,81.67,48423.0,72.0839,72.0928,72.0751,72.0839,48423.0
2021-09-02 15:35:00,81.67,81.68,81.63,81.67,189812.0,72.0839,72.0928,72.0486,72.0839,189812.0
2021-09-02 15:40:00,81.67,81.71,81.66,81.68,115904.0,72.0839,72.1193,72.0751,72.0928,115904.0
2021-09-02 15:45:00,81.68,81.69,81.64,81.65,201458.0,72.0928,72.1016,72.0575,72.0663,201458.0
2021-09-02 15:50:00,81.65,81.69,81.64,81.69,205547.0,72.0663,72.1016,72.0575,72.1016,205547.0
2021-09-02 15:55:00,81.69,81.74,81.67,81.72,1221640.0,72.1016,72.1457,72.0839,72.1281,1221640.0
2021-09-03 09:30:00,81.8,81.92,81.8,81.83,963056.0,72.1987,72.3046,72.1987,72.2252,963056.0
2021-09-03 09:35:00,81.82,81.84,81.71,81.73,679016.0,72.2163,72.234,72.1193,72.1369,679016.0
2021-09-03 09:40:00,81.73,81.77,81.7,81.74,549157.0,72.1369,72.1722,72.1104,72.1457,549157.0
2021-09-03 09:45:00,81.74,81.8,81.7,81.79,418425.0,72.1457,72.1987,72.1104,72.1899,418425.0
2021-09-03 09:50:00,81.79,81.79,81.69,81.74,179626.0,72.1899,72.1899,72.1016,72.1457,179626.0
2021-09-03 09:55:00,81.74,81.81,81.69,81.81,276485.0,72.1457,72.2075,72.1016,72.2075,276485.0
2021-09-03 10:00:00,81.81,81.85,81.73,81.85,501628.0,72.2075,72.2428,72.1369,72.2428,501628.0
2021-09-03 10:05:00,81.85,81.85,81.77,81.81,418602.0,72.2428,72.2428,72.1722,72.2075,418602.0
2021-09-03 10:10:00,81.81,81.95,81.8,81.95,257425.0,72.2075,72.3311,72.1987,72.3311,257425.0
2021-09-03 10:15:00,81.95,82.01,81.94,81.95,248454.0,72.3311,72.384,72.3223,72.3311,248454.0
2021-09-03 10:20:00,81.95,82.0,81.95,81.98,382720.0,72.3311,72.3752,72.3311,72.3576,382720.0
2021-09-03 10:25:00,81.99,82.01,81.98,82.0,282142.0,72.3664,72.384,72.3576,72.3752,282142.0
2021-09-03 10:30:00,82.0,82.05,81.95,82.05,231053.0,72.3752,72.4193,72.3311,72.4193,231053.0
2021-09-03 10:35:00,82.04,82.05,81.93,81.93,398313.0,72.4105,72.4193,72.3134,72.3134,398313.0
2021-09-03 10:40:00,81.93,81.96,81.9,81.96,247220.0,72.3134,72.3399,72.287,72.3399,247220.0
2021-09-03 10:45:00,81.96,81.96,81.91,81.92,128268.0,72.3399,72.3399,72.2958,72.3046,128268.0
2021-09-03 10:50:00,81.91,81.94,81.9,81.9,524561.0,72.2958,72.3223,72.287,72.287,524561.0
2021-09-03 10:55:00,81.89,82.01,81.89,82.01,114933.0,72.2781,72.384,72.2781,72.384,114933.0
2021-09-03 11:00:00,82.0,82.05,82.0,82.05,227232.0,72.3752,72.4193,72.3752,72.4193,227232.0
2021-09-03 11:05:00,82.04,82.08,82.01,82.07,381978.0,72.4105,72.4458,72.384,72.437,381978.0
2021-09-03 11:10:00,82.06,82.12,82.05,82.06,306111.0,72.4282,72.4811,72.4193,72.4282,306111.0
2021-09-03 11:15:00,82.06,82.07,81.96,81.98,124246.0,72.4282,72.437,72.3399,72.3576,124246.0
2021-09-03 11:20:00,81.98,82.02,81.94,82.02,90827.0,72.3576,72.3929,72.3223,72.3929,90827.0
2021-09-03 11:25:00,82.02,82.04,81.97,82.0,463113.0,72.3929,72.4105,72.3487,72.3752,463113.0
2021-09-03 11:30:00,82.0,82.04,81.96,82.0,315931.0,72.3752,72.4105,72.3399,72.3752,315931.0
2021-09-03 11:35:00,81.99,82.0,81.96,81.96,125420.0,72.3664,72.3752,72.3399,72.3399,125420.0
2021-09-03 11:40:00,81.96,81.98,81.95,81.98,82284.0,72.3399,72.3576,72.3311,72.3576,82284.0
2021-09-03 11:45:00,81.97,81.99,81.96,81.98,32764.0,72.3487,72.3664,72.3399,72.3576,32764.0
2021-09-03 11:50:00,81.98,81.99,81.93,81.96,70615.0,72.3576,72.3664,72.3134,72.3399,70615.0
2021-09-03 11:55:00,81.95,81.97,81.93,81.94,77036.0,72.3311,72.3487,72.3134,72.3223,77036.0
2021-09-03 12:00:00,81.94,81.96,81.92,81.96,69825.0,72.3223,72.3399,72.3046,72.3399,69825.0
2021-09-03 12:05:00,81.95,82.02,81.95,82.01,89173.0,72.3311,72.3929,72.3311,72.384,89173.0
2021-09-03 12:10:00,82.01,82.02,81.98,82.0,301932.0,72.384,72.3929,72.3576,72.3752,301932.0
2021-09-03 12:15:00,82.0,82.0,81.98,81.99,41790.0,72.3752,72.3752,72.3576,72.3664,41790.0
2021-09-03 12:20:00,82.0,82.03,81.97,82.01,52366.0,72.3752,72.4017,72.3487,72.384,52366.0
2021-09-03 12:25:00,82.01,82.03,81.99,82.03,395223.0,72.384,72.4017,72.3664,72.4017,395223.0
2021-09-03 12:30:00,82.03,82.04,81.99,82.0,68163.0,72.4017,72.4105,72.3664,72.3752,68163.0
2021-09-03 12:35:00,82.0,82.02,81.98,82.01,54575.0,72.3752,72.3929,72.3576,72.384,54575.0
2021-09-03 12:40:00,82.01,82.02,82.0,82.02,29053.0,72.384,72.3929,72.3752,72.3929,29053.0
2021-09-03 12:45:00,82.02,82.03,82.01,82.01,32581.0,72.3929,72.4017,72.384,72.384,32581.0
2021-09-03 12:50:00,82.02,82.04,82.0,82.04,24581.0,72.3929,72.4105,72.3752,72.4105,24581.0
2021-09-03 12:55:00,82.04,82.05,82.03,82.04,181661.0,72.4105,72.4193,72.4017,72.4105,181661.0
2021-09-03 13:00:00,82.04,82.08,82.04,82.06,38952.0,72.4105,72.4458,72.4105,72.4282,38952.0
2021-09-03 13:05:00,82.06,82.09,82.06,82.08,12325.0,72.4282,72.4546,72.4282,72.4458,12325.0
2021-09-03 13:10:00,82.09,82.11,82.08,82.11,18929.0,72.4546,72.4723,72.4458,72.4723,18929.0
2021-09-03 13:15:00,82.1,82.12,82.1,82.11,26513.0,72.4635,72.4811,72.4635,72.4723,26513.0
2021-09-03 13:20:00,82.12,82.12,82.09,82.12,57890.0,72.4811,72.4811,72.4546,72.4811,57890.0
2021-09-03 13:25:00,82.11,82.12,82.1,82.12,21182.0,72.4723,72.4811,72.4635,72.4811,21182.0
2021-09-03 13:30:00,82.12,82.13,82.1,82.1,26217.0,72.4811,72.49,72.4635,72.4635,26217.0
2021-09-03 13:35:00,82.1,82.12,82.08,82.11,71992.0,72.4635,72.4811,72.4458,72.4723,71992.0
2021-09-03 13:40:00,82.11,82.14,82.11,82.14,19980.0,72.4723,72.4988,72.4723,72.4988,19980.0
2021-09-03 13:45:00,82.14,82.15,82.12,82.14,82795.0,72.4988,72.5076,72.4811,72.4988,82795.0
2021-09-03 13:50:00,82.13,82.14,82.12,82.14,37921.0,72.49,72.4988,72.4811,72.4988,37921.0
2021-09-03 13:55:00,82.14,82.15,82.12,82.14,65225.0,72.4988,72.5076,72.4811,72.4988,65225.0
2021-09-03 14:00:00,82.14,82.15,82.12,82.14,64469.0,72.4988,72.5076,72.4811,72.4988,64469.0
2021-09-03 14:05:00,82.14,82.16,82.13,82.16,54438.0,72.4988,72.5164,72.49,72.5164,54438.0
2021-09-03 14:10:00,82.16,82.18,82.16,82.17,105969.0,72.5164,72.5341,72.5164,72.5253,105969.0
2021-09-03 14:15:00,82.16,82.18,82.15,82.17,28647.0,72.5164,72.5341,72.5076,72.5253,28647.0
2021-09-03 14:20:00,82.17,82.18,82.15,82.16,73228.0,72.5253,72.5341,72.5076,72.5164,73228.0
2021-09-03 14:25:00,82.16,82.17,82.14,82.15,87941.0,72.5164,72.5253,72.4988,72.5076,87941.0
2021-09-03 14:30:00,82.15,82.16,82.13,82.14,58338.0,72.5076,72.5164,72.49,72.4988,58338.0
2021-09-03 14:35:00,82.15,82.15,82.12,82.14,98629.0,72.5076,72.5076,72.4811,72.4988,98629.0
2021-09-03 14:40:00,82.14,82.14,82.12,82.13,61395.0,72.4988,72.4988,72.4811,72.49,61395.0
2021-09-03 14:45:00,82.13,82.14,82.11,82.13,214180.0,72.49,72.4988,72.4723,72.49,214180.0
2021-09-03 14:50:00,82.13,82.15,82.12,82.15,69096.0,72.49,72.5076,72.4811,72.5076,69096.0
2021-09-03 14:55:00,82.16,82.16,82.13,82.14,59700.0,72.5164,72.5164,72.49,72.4988,59700.0
2021-09-03 15:00:00,82.14,82.17,82.13,82.17,100146.0,72.4988,72.5253,72.49,72.5253,100146.0
2021-09-03 15:05:00,82.16,82.17,82.13,82.14,165597.0,72.5164,72.5253,72.49,72.4988,165597.0
2021-09-03 15:10:00,82.14,82.17,82.13,82.17,93826.0,72.4988,72.5253,72.49,72.5253,93826.0
2021-09-03 15:15:00,82.16,82.17,82.12,82.14,156026.0,72.5164,72.5253,72.4811,72.4988,156026.0
2021-09-03 15:20:00,82.14,82.15,82.12,82.15,179010.0,72.4988,72.5076,72.4811,72.5076,179010.0
2021-09-03 15:25:00,82.14,82.15,82.11,82.12,122741.0,72.4988,72.5076,72.4723,72.4811,122741.0
2021-09-03 15:30:00,82.12,82.16,82.11,82.16,307134.0,72.4811,72.5164,72.4723,72.5164,307134.0
2021-09-03 15:35:00,82.16,82.16,82.12,82.14,231177.0,72.5164,72.5164,72.4811,72.4988,231177.0
2021-09-03 15:40:00,82.14,82.14,82.1,82.11,289557.0,72.4988,72.4988,72.4635,72.4723,289557.0
2021-09-03 15:45:00,82.12,82.15,82.11,82.14,174605.0,72.4811,72.5076,72.4723,72.4988,174605.0
2021-09-03 15:50:00,82.14,82.17,82.08,82.09,522102.0,72.4988,72.5253,72.4458,72.4546,522102.0
2021-09-03 15:55:00,82.08,82.1,82.07,82.08,1216822.0,72.4458,72.4635,72.437,72.4458,1216822.0
2021-09-07 09:30:00,82.2,82.28,82.18,82.25,447170.0,72.5517,72.6223,72.5341,72.5959,447170.0
2021-09-07 09:35:00,82.24,82.26,82.19,82.21,386163.0,72.587,72.6047,72.5429,72.5606,386163.0
2021-09-07 09:40:00,82.2,82.25,82.2,82.23,270525.0,72.5517,72.5959,72.5517,72.5782,270525.0
2021-09-07 09:45:00,82.23,82.23,82.15,82.2,437626.0,72.5782,72.5782,72.5076,72.5517,437626.0
2021-09-07 09:50:00,82.19,82.23,82.15,82.18,175688.0,72.5429,72.5782,72.5076,72.5341,175688.0
2021-09-07 09:55:00,82.18,82.25,82.14,82.24,369010.0,72.5341,72.5959,72.4988,72.587,369010.0
2021-09-07 10:00:00,82.24,82.26,82.2,82.23,351330.0,72.587,72.6047,72.5517,72.5782,351330.0
2021-09-07 10:05:00,82.23,82.23,82.16,82.2,205813.0,72.5782,72.5782,72.5164,72.5517,205813.0
2021-09-07 10:10:00,82.19,82.19,82.1,82.14,234760.0,72.5429,72.5429,72.4635,72.4988,234760.0
2021-09-07 10:15:00,82.14,82.17,82.11,82.14,233173.0,72.4988,72.5253,72.4723,72.4988,233173.0
2021-09-07 10:20:00,82.14,82.19,82.1,82.13,134980.0,72.4988,72.5429,72.4635,72.49,134980.0
2021-09-07 10:25:00,82.13,82.15,82.1,82.12,136745.0,72.49,72.5076,72.4635,72.4811,136745.0
2021-09-07 10:30:00,82.11,82.15,82.08,82.12,293772.0,72.4723,72.5076,72.4458,72.4811,293772.0
2021-09-07 10:35:00,82.12,82.16,82.11,82.13,266726.0,72.4811,72.5164,72.4723,72.49,266726.0
2021-09-07 10:40:00,82.14,82.19,82.13,82.19,131526.0,72.4988,72.5429,72.49,72.5429,131526.0
2021-09-07 10:45:00,82.2,82.22,82.16,82.21,225911.0,72.5517,72.5694,72.5164,72.5606,225911.0
2021-09-07 10:50:00,82.21,82.23,82.19,82.21,195925.0,72.5606,72.5782,72.5429,72.5606,195925.0
2021-09-07 10:55:00,82.2,82.23,82.19,82.23,157989.0,72.5517,72.5782,72.5429,72.5782,157989.0
2021-09-07 11:00:00,82.22,82.22,82.17,82.19,143450.0,72.5694,72.5694,72.5253,72.5429,143450.0
2021-09-07 11:05:00,82.19,82.2,82.15,82.16,237960.0,72.5429,72.5517,72.5076,72.5164,237960.0
2021-09-07 11:10:00,82.16,82.18,82.14,82.15,202183.0,72.5164,72.5341,72.4988,72.5076,202183.0
2021-09-07 11:15:00,82.14,82.16,82.1,82.16,187174.0,72.4988,72.5164,72.4635,72.5164,187174.0
2021-09-07 11:20:00,82.17,82.17,82.13,82.13,117783.0,72.5253,72.5253,72.49,72.49,117783.0
2021-09-07 11:25:00,82.14,82.19,82.12,82.16,150770.0,72.4988,72.5429,72.4811,72.5164,150770.0
2021-09-07 11:30:00,82.17,82.21,82.15,82.17,191511.0,72.5253,72.5606,72.5076,72.5253,191511.0
2021-09-07 11:35:00,82.17,82.21,82.17,82.19,99481.0,72.5253,72.5606,72.5253,72.5429,99481.0
2021-09-07 11:40:00,82.2,82.23,82.19,82.21,158459.0,72.5517,72.5782,72.5429,72.5606,158459.0
2021-09-07 11:45:00,82.22,82.23,82.2,82.22,57543.0,72.5694,72.5782,72.5517,72.5694,57543.0
2021-09-07 11:50:00,82.22,82.22,82.19,82.2,115520.0,72.5694,72.5694,72.5429,72.5517,115520.0
2021-09-07 11:55:00,82.19,82.22,82.18,82.19,116936.0,72.5429,72.5694,72.5341,72.5429,116936.0
2021-09-07 12:00:00,82.19,82.23,82.18,82.22,123398.0,72.5429,72.5782,72.5341,72.5694,123398.0
2021-09-07 12:05:00,82.22,82.27,82.22,82.26,73035.0,72.5694,72.6135,72.5694,72.6047,73035.0
2021-09-07 12:10:00,82.25,82.25,82.22,82.23,81262.0,72.5959,72.5959,72.5694,72.5782,81262.0
2021-09-07 12:15:00,82.23,82.25,82.22,82.24,19325.0,72.5782,72.5959,72.5694,72.587,19325.0
2021-09-07 12:20:00,82.24,82.25,82.22,82.23,52739.0,72.587,72.5959,72.5694,72.5782,52739.0
2021-09-07 12:25:00,82.23,82.25,82.22,82.24,20974.0,72.5782,72.5959,72.5694,72.587,20974.0
2021-09-07 12:30:00,82.23,82.24,82.22,82.22,41349.0,72.5782,72.587,72.5694,72.5694,41349.0
2021-09-07 12:35:00,82.23,82.25,82.23,82.23,52259.0,72.5782,72.5959,72.5782,72.5782,52259.0
2021-09-07 12:40:00,82.23,82.27,82.23,82.27,70053.0,72.5782,72.6135,72.5782,72.6135,70053.0
2021-09-07 12:45:00,82.28,82.29,82.26,82.27,25301.0,72.6223,72.6312,72.6047,72.6135,25301.0
2021-09-07 12:50:00,82.27,82.28,82.26,82.27,21747.0,72.6135,72.6223,72.6047,72.6135,21747.0
2021-09-07 12:55:00,82.27,82.27,82.25,82.27,95309.0,72.6135,72.6135,72.5959,72.6135,95309.0
2021-09-07 13:00:00,82.26,82.28,82.26,82.26,173298.0,72.6047,72.6223,72.6047,72.6047,173298.0
2021-09-07 13:05:00,82.27,82.27,82.24,82.26,57389.0,72.6135,72.6135,72.587,72.6047,57389.0
2021-09-07 13:10:00,82.26,82.28,82.25,82.28,34755.0,72.6047,72.6223,72.5959,72.6223,34755.0
2021-09-07 13:15:00,82.27,82.28,82.26,82.27,44139.0,72.6135,72.6223,72.6047,72.6135,44139.0
2021-09-07 13:20:00,82.28,82.28,82.24,82.25,65667.0,72.6223,72.6223,72.587,72.5959,65667.0
2021-09-07 13:25:00,82.25,82.25,82.21,82.22,80375.0,72.5959,72.5959,72.5606,72.5694,80375.0
2021-09-07 13:30:00,82.21,82.24,82.21,82.23,46817.0,72.5606,72.587,72.5606,72.5782,46817.0
2021-09-07 13:35:00,82.23,82.24,82.22,82.24,32197.0,72.5782,72.587,72.5694,72.587,32197.0
2021-09-07 13:40:00,82.23,82.25,82.23,82.24,34113.0,72.5782,72.5959,72.5782,72.587,34113.0
2021-09-07 13:45:00,82.25,82.26,82.24,82.25,55897.0,72.5959,72.6047,72.587,72.5959,55897.0
2021-09-07 13:50:00,82.25,82.27,82.25,82.27,26029.0,72.5959,72.6135,72.5959,72.6135,26029.0
2021-09-07 13:55:00,82.26,82.27,82.24,82.24,297686.0,72.6047,72.6135,72.587,72.587,297686.0
2021-09-07 14:00:00,82.24,82.25,82.22,82.23,107849.0,72.587,72.5959,72.5694,72.5782,107849.0
2021-09-07 14:05:00,82.23,82.23,82.2,82.21,31195.0,72.5782,72.5782,72.5517,72.5606,31195.0
2021-09-07 14:10:00,82.22,82.24,82.22,82.23,44959.0,72.5694,72.587,72.5694,72.5782,44959.0
2021-09-07 14:15:00,82.23,82.24,82.17,82.18,109080.0,72.5782,72.587,72.5253,72.5341,109080.0
2021-09-07 14:20:00,82.18,82.19,82.16,82.17,50355.0,72.5341,72.5429,72.5164,72.5253,50355.0
2021-09-07 14:25:00,82.17,82.19,82.16,82.18,86344.0,72.5253,72.5429,72.5164,72.5341,86344.0
2021-09-07 14:30:00,82.17,82.2,82.16,82.19,64111.0,72.5253,72.5517,72.5164,72.5429,64111.0
2021-09-07 14:35:00,82.19,82.19,82.16,82.17,109633.0,72.5429,72.5429,72.5164,72.5253,109633.0
2021-09-07 14:40:00,82.18,82.2,82.17,82.19,79469.0,72.5341,72.5517,72.5253,72.5429,79469.0
2021-09-07 14:45:00,82.2,82.21,82.19,82.21,39254.0,72.5517,72.5606,72.5429,72.5606,39254.0
2021-09-07 14:50:00,82.2,82.22,82.18,82.21,146099.0,72.5517,72.5694,72.5341,72.5606,146099.0
2021-09-07 14:55:00,82.21,82.23,82.2,82.21,95655.0,72.5606,72.5782,72.5517,72.5606,95655.0
2021-09-07 15:00:00,82.21,82.22,82.21,82.22,59388.0,72.5606,72.5694,72.5606,72.5694,59388.0
2021-09-07 15:05:00,82.22,82.22,82.19,82.19,120971.0,72.5694,72.5694,72.5429,72.5429,120971.0
2021-09-07 15:10:00,82.2,82.21,82.19,82.2,47739.0,72.5517,72.5606,72.5429,72.5517,47739.0
2021-09-07 15:15:00,82.2,82.21,82.14,82.16,535506.0,72.5517,72.5606,72.4988,72.5164,535506.0
2021-09-07 15:20:00,82.16,82.17,82.14,82.16,95087.0,72.5164,72.5253,72.4988,72.5164,95087.0
2021-09-07 15:25:00,82.15,82.16,82.13,82.15,85475.0,72.5076,72.5164,72.49,72.5076,85475.0
2021-09-07 15:30:00,82.14,82.18,82.12,82.17,126314.0,72.4988,72.5341,72.4811,72.5253,126314.0
2021-09-07 15:35:00,82.17,82.18,82.13,82.14,131325.0,72.5253,72.5341,72.49,72.4988,131325.0
2021-09-07 15:40:00,82.14,82.17,82.14,82.14,268286.0,72.4988,72.5253,72.4988,72.4988,268286.0
2021-09-07 15:45:00,82.14,82.16,82.13,82.14,162905.0,72.4988,72.5164,72.49,72.4988,162905.0
2021-09-07 15:50:00,82.14,82.16,82.11,82.12,435807.0,72.4988,72.5164,72.4723,72.4811,435807.0
2021-09-07 15:55:00,82.12,82.14,82.11,82.12,1181805.0,72.4811,72.4988,72.4723,72.4811,1181805.0
2021-09-08 09:30:00,81.78,81.81,81.72,81.73,365690.0,72.181,72.2075,72.1281,72.1369,365690.0
2021-09-08 09:35:00,81.74,81.87,81.74,81.87,399367.0,72.1457,72.2605,72.1457,72.2605,399367.0
2021-09-08 09:40:00,81.87,81.89,81.82,81.84,249947.0,72.2605,72.2781,72.2163,72.234,249947.0
2021-09-08 09:45:00,81.84,81.9,81.81,81.83,278192.0,72.234,72.287,72.2075,72.2252,278192.0
2021-09-08 09:50:00,81.83,81.84,81.8,81.81,363565.0,72.2252,72.234,72.1987,72.2075,363565.0
2021-09-08 09:55:00,81.81,81.86,81.81,81.85,137978.0,72.2075,72.2516,72.2075,72.2428,137978.0
2021-09-08 10:00:00,81.84,81.92,81.83,81.84,571295.0,72.234,72.3046,72.2252,72.234,571295.0
2021-09-08 10:05:00,81.84,81.87,81.79,81.84,275302.0,72.234,72.2605,72.1899,72.234,275302.0
2021-09-08 10:10:00,81.85,81.85,81.75,81.79,545238.0,72.2428,72.2428,72.1546,72.1899,545238.0
2021-09-08 10:15:00,81.79,81.8,81.7,81.77,261386.0,72.1899,72.1987,72.1104,72.1722,261386.0
2021-09-08 10:20:00,81.76,81.79,81.72,81.73,141402.0,72.1634,72.1899,72.1281,72.1369,141402.0
2021-09-08 10:25:00,81.72,81.73,81.63,81.65,371529.0,72.1281,72.1369,72.0486,72.0663,371529.0
2021-09-08 10:30:00,81.64,81.65,81.52,81.53,806800.0,72.0575,72.0663,71.9516,71.9604,806800.0
2021-09-08 10:35:00,81.53,81.57,81.44,81.45,877806.0,71.9604,71.9957,71.8809,71.8898,877806.0
2021-09-08 10:40:00,81.45,81.46,81.37,81.41,718070.0,71.8898,71.8986,71.8192,71.8545,718070.0
2021-09-08 10:45:00,81.41,81.52,81.38,81.51,324126.0,71.8545,71.9516,71.828,71.9427,324126.0
2021-09-08 10:50:00,81.51,81.51,81.36,81.38,245376.0,71.9427,71.9427,71.8103,71.828,245376.0
2021-09-08 10:55:00,81.38,81.5,81.34,81.46,150864.0,71.828,71.9339,71.7927,71.8986,150864.0
2021-09-08 11:00:00,81.45,81.55,81.44,81.53,578434.0,71.8898,71.978,71.8809,71.9604,578434.0
2021-09-08 11:05:00,81.52,81.56,81.46,81.49,548124.0,71.9516,71.9869,71.8986,71.9251,548124.0
2021-09-08 11:10:00,81.49,81.56,81.48,81.55,177230.0,71.9251,71.9869,71.9162,71.978,177230.0
2021-09-08 11:15:00,81.55,81.58,81.53,81.56,327316.0,71.978,72.0045,71.9604,71.9869,327316.0
2021-09-08 11:20:00,81.57,81.58,81.55,81.56,333008.0,71.9957,72.0045,71.978,71.9869,333008.0
2021-09-08 11:25:00,81.57,81.58,81.53,81.54,327454.0,71.9957,72.0045,71.9604,71.9692,327454.0
2021-09-08 11:30:00,81.55,81.58,81.46,81.48,374587.0,71.978,72.0045,71.8986,71.9162,374587.0
2021-09-08 11:35:00,81.48,81.52,81.47,81.49,211327.0,71.9162,71.9516,71.9074,71.9251,211327.0
2021-09-08 11:40:00,81.49,81.5,81.45,81.46,80000.0,71.9251,71.9339,71.8898,71.8986,80000.0
2021-09-08 11:45:00,81.46,81.54,81.44,81.44,134113.0,71.8986,71.9692,71.8809,71.8809,134113.0
2021-09-08 11:50:00,81.45,81.46,81.41,81.43,344775.0,71.8898,71.8986,71.8545,71.8721,344775.0
2021-09-08 11:55:00,81.43,81.47,81.42,81.45,132454.0,71.8721,71.9074,71.8633,71.8898,132454.0
2021-09-08 12:00:00,81.46,81.55,81.43,81.5,286575.0,71.8986,71.978,71.8721,71.9339,286575.0
2021-09-08 12:05:00,81.5,81.6,81.5,81.6,151888.0,71.9339,72.0222,71.9339,72.0222,151888.0
2021-09-08 12:10:00,81.6,81.64,81.59,81.63,135901.0,72.0222,72.0575,72.0133,72.0486,135901.0
2021-09-08 12:15:00,81.63,81.67,81.62,81.67,116862.0,72.0486,72.0839,72.0398,72.0839,116862.0
2021-09-08 12:20:00,81.65,81.7,81.65,81.68,587657.0,72.0663,72.1104,72.0663,72.0928,587657.0
2021-09-08 12:25:00,81.69,81.72,81.66,81.67,215610.0,72.1016,72.1281,72.0751,72.0839,215610.0
2021-09-08 12:30:00,81.67,81.68,81.63,81.63,383252.0,72.0839,72.0928,72.0486,72.0486,383252.0
2021-09-08 12:35:00,81.64,81.65,81.59,81.6,238756.0,72.0575,72.0663,72.0133,72.0222,238756.0
2021-09-08 12:40:00,81.6,81.63,81.6,81.6,85774.0,72.0222,72.0486,72.0222,72.0222,85774.0
2021-09-08 12:45:00,81.6,81.6,81.54,81.57,165340.0,72.0222,72.0222,71.9692,71.9957,165340.0
2021-09-08 12:50:00,81.57,81.58,81.54,81.56,108916.0,71.9957,72.0045,71.9692,71.9869,108916.0
2021-09-08 12:55:00,81.56,81.58,81.54,81.54,185814.0,71.9869,72.0045,71.9692,71.9692,185814.0
2021-09-08 13:00:00,81.55,81.57,81.52,81.56,168688.0,71.978,71.9957,71.9516,71.9869,168688.0
2021-09-08 13:05:00,81.56,81.59,81.5,81.5,129163.0,71.9869,72.0133,71.9339,71.9339,129163.0
2021-09-08 13:10:00,81.51,81.53,81.49,81.51,54062.0,71.9427,71.9604,71.9251,71.9427,54062.0
2021-09-08 13:15:00,81.51,81.55,81.5,81.55,131345.0,71.9427,71.978,71.9339,71.978,131345.0
2021-09-08 13:20:00,81.54,81.57,81.53,81.55,108218.0,71.9692,71.9957,71.9604,71.978,108218.0
2021-09-08 13:25:00,81.55,81.6,81.54,81.6,468889.0,71.978,72.0222,71.9692,72.0222,468889.0
2021-09-08 13:30:00,81.6,81.61,81.57,81.58,80045.0,72.0222,72.031,71.9957,72.0045,80045.0
2021-09-08 13:35:00,81.58,81.58,81.56,81.57,31778.0,72.0045,72.0045,71.9869,71.9957,31778.0
2021-09-08 13:40:00,81.58,81.61,81.57,81.6,94327.0,72.0045,72.031,71.9957,72.0222,94327.0
2021-09-08 13:45:00,81.59,81.61,81.57,81.59,98114.0,72.0133,72.031,71.9957,72.0133,98114.0
2021-09-08 13:50:00,81.59,81.6,81.54,81.56,585894.0,72.0133,72.0222,71.9692,71.9869,585894.0
2021-09-08 13:55:00,81.56,81.57,81.53,81.54,20464.0,71.9869,71.9957,71.9604,71.9692,20464.0
2021-09-08 14:00:00,81.53,81.64,81.53,81.62,276328.0,71.9604,72.0575,71.9604,72.0398,276328.0
2021-09-08 14:05:00,81.62,81.64,81.57,81.58,70776.0,72.0398,72.0575,71.9957,72.0045,70776.0
2021-09-08 14:10:00,81.59,81.64,81.59,81.64,49616.0,72.0133,72.0575,72.0133,72.0575,49616.0
2021-09-08 14:15:00,81.65,81.65,81.59,81.59,195494.0,72.0663,72.0663,72.0133,72.0133,195494.0
2021-09-08 14:20:00,81.6,81.61,81.57,81.57,52485.0,72.0222,72.031,71.9957,71.9957,52485.0
2021-09-08 14:25:00,81.57,81.59,81.56,81.59,52558.0,71.9957,72.0133,71.9869,72.0133,52558.0
2021-09-08 14:30:00,81.59,81.59,81.56,81.59,72653.0,72.0133,72.0133,71.9869,72.0133,72653.0
2021-09-08 14:35:00,81.59,81.59,81.56,81.59,88501.0,72.0133,72.0133,71.9869,72.0133,88501.0
2021-09-08 14:40:00,81.59,81.61,81.56,81.6,44621.0,72.0133,72.031,71.9869,72.0222,44621.0
2021-09-08 14:45:00,81.6,81.61,81.55,81.56,56808.0,72.0222,72.031,71.978,71.9869,56808.0
2021-09-08 14:50:00,81.57,81.57,81.54,81.56,167619.0,71.9957,71.9957,71.9692,71.9869,167619.0
2021-09-08 14:55:00,81.56,81.58,81.55,81.57,38254.0,71.9869,72.0045,71.978,71.9957,38254.0
2021-09-08 15:00:00,81.57,81.58,81.54,81.57,117903.0,71.9957,72.0045,71.9692,71.9957,117903.0
2021-09-08 15:05:00,81.57,81.61,81.56,81.61,50163.0,71.9957,72.031,71.9869,72.031,50163.0
2021-09-08 15:10:00,81.6,81.62,81.58,81.61,84164.0,72.0222,72.0398,72.0045,72.031,84164.0
2021-09-08 15:15:00,81.62,81.62,81.6,81.61,38716.0,72.0398,72.0398,72.0222,72.031,38716.0
2021-09-08 15:20:00,81.61,81.61,81.58,81.59,65702.0,72.031,72.031,72.0045,72.0133,65702.0
2021-09-08 15:25:00,81.58,81.59,81.54,81.55,77450.0,72.0045,72.0133,71.9692,71.978,77450.0
2021-09-08 15:30:00,81.54,81.56,81.53,81.54,44062.0,71.9692,71.9869,71.9604,71.9692,44062.0
2021-09-08 15:35:00,81.54,81.55,81.52,81.52,129453.0,71.9692,71.978,71.9516,71.9516,129453.0
2021-09-08 15:40:00,81.53,81.54,81.5,81.53,114811.0,71.9604,71.9692,71.9339,71.9604,114811.0
2021-09-08 15:45:00,81.53,81.55,81.5,81.51,462844.0,71.9604,71.978,71.9339,71.9427,462844.0
2021-09-08 15:50:00,81.51,81.55,81.5,81.54,910847.0,71.9427,71.978,71.9339,71.9692,910847.0
2021-09-08 15:55:00,81.53,81.54,81.48,81.49,2013012.0,71.9604,71.9692,71.9162,71.9251,2013012.0
2021-09-09 09:30:00,81.45,81.51,81.4,81.5,247576.0,71.8898,71.9427,71.8456,71.9339,247576.0
2021-09-09 09:35:00,81.5,81.6,81.5,81.59,242114.0,71.9339,72.0222,71.9339,72.0133,242114.0
2021-09-09 09:40:00,81.59,81.63,81.58,81.6,379367.0,72.0133,72.0486,72.0045,72.0222,379367.0
2021-09-09 09:45:00,81.6,81.62,81.54,81.54,319083.0,72.0222,72.0398,71.9692,71.9692,319083.0
2021-09-09 09:50:00,81.55,81.62,81.54,81.58,270077.0,71.978,72.0398,71.9692,72.0045,270077.0
2021-09-09 09:55:00,81.59,81.6,81.55,81.59,294789.0,72.0133,72.0222,71.978,72.0133,294789.0
2021-09-09 10:00:00,81.59,81.67,81.58,81.65,286981.0,72.0133,72.0839,72.0045,72.0663,286981.0
2021-09-09 10:05:00,81.65,81.68,81.64,81.65,130570.0,72.0663,72.0928,72.0575,72.0663,130570.0
2021-09-09 10:10:00,81.65,81.68,81.63,81.68,264050.0,72.0663,72.0928,72.0486,72.0928,264050.0
2021-09-09 10:15:00,81.67,81.69,81.65,81.67,280589.0,72.0839,72.1016,72.0663,72.0839,280589.0
2021-09-09 10:20:00,81.67,81.69,81.66,81.69,285366.0,72.0839,72.1016,72.0751,72.1016,285366.0
2021-09-09 10:25:00,81.69,81.76,81.68,81.7,196852.0,72.1016,72.1634,72.0928,72.1104,196852.0
2021-09-09 10:30:00,81.7,81.73,81.68,81.7,338032.0,72.1104,72.1369,72.0928,72.1104,338032.0
2021-09-09 10:35:00,81.7,81.76,81.7,81.73,138116.0,72.1104,72.1634,72.1104,72.1369,138116.0
2021-09-09 10:40:00,81.73,81.74,81.67,81.67,119536.0,72.1369,72.1457,72.0839,72.0839,119536.0
2021-09-09 10:45:00,81.68,81.72,81.67,81.69,376181.0,72.0928,72.1281,72.0839,72.1016,376181.0
2021-09-09 10:50:00,81.7,81.74,81.67,81.73,181650.0,72.1104,72.1457,72.0839,72.1369,181650.0
2021-09-09 10:55:00,81.73,81.76,81.7,81.72,176291.0,72.1369,72.1634,72.1104,72.1281,176291.0
2021-09-09 11:00:00,81.72,81.74,81.69,81.72,257663.0,72.1281,72.1457,72.1016,72.1281,257663.0
2021-09-09 11:05:00,81.72,81.74,81.71,81.72,76335.0,72.1281,72.1457,72.1193,72.1281,76335.0
2021-09-09 11:10:00,81.73,81.73,81.69,81.7,102449.0,72.1369,72.1369,72.1016,72.1104,102449.0
2021-09-09 11:15:00,81.7,81.7,81.61,81.62,672752.0,72.1104,72.1104,72.031,72.0398,672752.0
2021-09-09 11:20:00,81.62,81.62,81.53,81.55,221892.0,72.0398,72.0398,71.9604,71.978,221892.0
2021-09-09 11:25:00,81.54,81.57,81.5,81.51,560205.0,71.9692,71.9957,71.9339,71.9427,560205.0
2021-09-09 11:30:00,81.52,81.59,81.51,81.57,193850.0,71.9516,72.0133,71.9427,71.9957,193850.0
2021-09-09 11:35:00,81.57,81.59,81.56,81.59,137084.0,71.9957,72.0133,71.9869,72.0133,137084.0
2021-09-09 11:40:00,81.59,81.63,81.59,81.63,124679.0,72.0133,72.0486,72.0133,72.0486,124679.0
2021-09-09 11:45:00,81.62,81.64,81.61,81.64,182503.0,72.0398,72.0575,72.031,72.0575,182503.0
2021-09-09 11:50:00,81.64,81.65,81.55,81.59,249036.0,72.0575,72.0663,71.978,72.0133,249036.0
2021-09-09 11:55:00,81.58,81.65,81.57,81.64,40110.0,72.0045,72.0663,71.9957,72.0575,40110.0
2021-09-09 12:00:00,81.65,81.65,81.57,81.57,76390.0,72.0663,72.0663,71.9957,71.9957,76390.0
2021-09-09 12:05:00,81.58,81.62,81.57,81.62,85006.0,72.0045,72.0398,71.9957,72.0398,85006.0
2021-09-09 12:10:00,81.61,81.61,81.58,81.6,35399.0,72.031,72.031,72.0045,72.0222,35399.0
2021-09-09 12:15:00,81.6,81.6,81.54,81.59,66967.0,72.0222,72.0222,71.9692,72.0133,66967.0
2021-09-09 12:20:00,81.59,81.6,81.58,81.58,69475.0,72.0133,72.0222,72.0045,72.0045,69475.0
2021-09-09 12:25:00,81.58,81.62,81.58,81.6,35009.0,72.0045,72.0398,72.0045,72.0222,35009.0
2021-09-09 12:30:00,81.59,81.63,81.54,81.62,111805.0,72.0133,72.0486,71.9692,72.0398,111805.0
2021-09-09 12:35:00,81.62,81.66,81.62,81.64,68034.0,72.0398,72.0751,72.0398,72.0575,68034.0
2021-09-09 12:40:00,81.64,81.67,81.63,81.66,44001.0,72.0575,72.0839,72.0486,72.0751,44001.0
2021-09-09 12:45:00,81.67,81.67,81.63,81.65,57660.0,72.0839,72.0839,72.0486,72.0663,57660.0
2021-09-09 12:50:00,81.65,81.66,81.61,81.62,21799.0,72.0663,72.0751,72.031,72.0398,21799.0
2021-09-09 12:55:00,81.62,81.62,81.57,81.57,257850.0,72.0398,72.0398,71.9957,71.9957,257850.0
2021-09-09 13:00:00,81.58,81.62,81.57,81.61,630829.0,72.0045,72.0398,71.9957,72.031,630829.0
2021-09-09 13:05:00,81.61,81.62,81.58,81.58,578215.0,72.031,72.0398,72.0045,72.0045,578215.0
2021-09-09 13:10:00,81.59,81.63,81.58,81.62,82579.0,72.0133,72.0486,72.0045,72.0398,82579.0
2021-09-09 13:15:00,81.62,81.62,81.56,81.56,279413.0,72.0398,72.0398,71.9869,71.9869,279413.0
2021-09-09 13:20:00,81.56,81.57,81.41,81.44,742293.0,71.9869,71.9957,71.8545,71.8809,742293.0
2021-09-09 13:25:00,81.44,81.44,81.37,81.42,617264.0,71.8809,71.8809,71.8192,71.8633,617264.0
2021-09-09 13:30:00,81.42,81.43,81.31,81.37,484919.0,71.8633,71.8721,71.7662,71.8192,484919.0
2021-09-09 13:35:00,81.37,81.39,81.3,81.31,412583.0,71.8192,71.8368,71.7574,71.7662,412583.0
2021-09-09 13:40:00,81.31,81.39,81.31,81.34,484830.0,71.7662,71.8368,71.7662,71.7927,484830.0
2021-09-09 13:45:00,81.34,81.38,81.33,81.37,197211.0,71.7927,71.828,71.7839,71.8192,197211.0
2021-09-09 13:50:00,81.37,81.38,81.33,81.36,120951.0,71.8192,71.828,71.7839,71.8103,120951.0
2021-09-09 13:55:00,81.36,81.39,81.35,81.36,178241.0,71.8103,71.8368,71.8015,71.8103,178241.0
2021-09-09 14:00:00,81.36,81.39,81.26,81.27,226456.0,71.8103,71.8368,71.7221,71.7309,226456.0
2021-09-09 14:05:00,81.27,81.36,81.27,81.36,292926.0,71.7309,71.8103,71.7309,71.8103,292926.0
2021-09-09 14:10:00,81.36,81.39,81.35,81.38,145976.0,71.8103,71.8368,71.8015,71.828,145976.0
2021-09-09 14:15:00,81.39,81.39,81.35,81.35,83480.0,71.8368,71.8368,71.8015,71.8015,83480.0
2021-09-09 14:20:00,81.35,81.38,81.33,81.35,181879.0,71.8015,71.828,71.7839,71.8015,181879.0
2021-09-09 14:25:00,81.36,81.38,81.35,81.36,189391.0,71.8103,71.828,71.8015,71.8103,189391.0
2021-09-09 14:30:00,81.36,81.37,81.33,81.34,371802.0,71.8103,71.8192,71.7839,71.7927,371802.0
2021-09-09 14:35:00,81.35,81.37,81.31,81.31,133696.0,71.8015,71.8192,71.7662,71.7662,133696.0
2021-09-09 14:40:00,81.32,81.32,81.28,81.31,206546.0,71.775,71.775,71.7397,71.7662,206546.0
2021-09-09 14:45:00,81.31,81.39,81.3,81.38,63927.0,71.7662,71.8368,71.7574,71.828,63927.0
2021-09-09 14:50:00,81.38,81.4,81.35,81.39,151089.0,71.828,71.8456,71.8015,71.8368,151089.0
2021-09-09 14:55:00,81.39,81.41,81.37,81.4,72323.0,71.8368,71.8545,71.8192,71.8456,72323.0
2021-09-09 15:00:00,81.4,81.41,81.37,81.38,73327.0,71.8456,71.8545,71.8192,71.828,73327.0
2021-09-09 15:05:00,81.38,81.42,81.36,81.37,100680.0,71.828,71.8633,71.8103,71.8192,100680.0
2021-09-09 15:10:00,81.37,81.41,81.35,81.36,145982.0,71.8192,71.8545,71.8015,71.8103,145982.0
2021-09-09 15:15:00,81.36,81.37,81.34,81.34,94340.0,71.8103,71.8192,71.7927,71.7927,94340.0
2021-09-09 15:20:00,81.34,81.39,81.34,81.39,135369.0,71.7927,71.8368,71.7927,71.8368,135369.0
2021-09-09 15:25:00,81.39,81.41,81.37,81.39,64602.0,71.8368,71.8545,71.8192,71.8368,64602.0
2021-09-09 15:30:00,81.38,81.43,81.35,81.41,102854.0,71.828,71.8721,71.8015,71.8545,102854.0
2021-09-09 15:35:00,81.4,81.47,81.39,81.45,223068.0,71.8456,71.9074,71.8368,71.8898,223068.0
2021-09-09 15:40:00,81.44,81.5,81.43,81.48,240856.0,71.8809,71.9339,71.8721,71.9162,240856.0
2021-09-09 15:45:00,81.47,81.48,81.38,81.38,468282.0,71.9074,71.9162,71.828,71.828,468282.0
2021-09-09 15:50:00,81.38,81.42,81.34,81.35,385847.0,71.828,71.8633,71.7927,71.8015,385847.0
2021-09-09 15:55:00,81.35,81.41,81.35,81.36,1007954.0,71.8015,71.8545,71.8015,71.8103,1007954.0
2021-09-10 09:30:00,81.92,81.98,81.91,81.93,800233.0,72.3046,72.3576,72.2958,72.3134,800233.0
2021-09-10 09:35:00,81.94,81.94,81.83,81.87,697562.0,72.3223,72.3223,72.2252,72.2605,697562.0
2021-09-10 09:40:00,81.86,81.9,81.8,81.81,517770.0,72.2516,72.287,72.1987,72.2075,517770.0
2021-09-10 09:45:00,81.81,81.87,81.81,81.81,445899.0,72.2075,72.2605,72.2075,72.2075,445899.0
2021-09-10 09:50:00,81.81,81.82,81.75,81.76,460044.0,72.2075,72.2163,72.1546,72.1634,460044.0
2021-09-10 09:55:00,81.75,81.82,81.75,81.8,377623.0,72.1546,72.2163,72.1546,72.1987,377623.0
2021-09-10 10:00:00,81.8,81.8,81.7,81.7,613103.0,72.1987,72.1987,72.1104,72.1104,613103.0
2021-09-10 10:05:00,81.71,81.73,81.68,81.73,454025.0,72.1193,72.1369,72.0928,72.1369,454025.0
2021-09-10 10:10:00,81.73,81.75,81.69,81.72,372914.0,72.1369,72.1546,72.1016,72.1281,372914.0
2021-09-10 10:15:00,81.72,81.79,81.71,81.74,519060.0,72.1281,72.1899,72.1193,72.1457,519060.0
2021-09-10 10:20:00,81.75,81.77,81.74,81.77,327501.0,72.1546,72.1722,72.1457,72.1722,327501.0
2021-09-10 10:25:00,81.78,81.81,81.77,81.79,235893.0,72.181,72.2075,72.1722,72.1899,235893.0
2021-09-10 10:30:00,81.78,81.78,81.63,81.67,789525.0,72.181,72.181,72.0486,72.0839,789525.0
2021-09-10 10:35:00,81.67,81.68,81.59,81.59,724270.0,72.0839,72.0928,72.0133,72.0133,724270.0
2021-09-10 10:40:00,81.59,81.61,81.54,81.56,602845.0,72.0133,72.031,71.9692,71.9869,602845.0
2021-09-10 10:45:00,81.56,81.6,81.51,81.54,857951.0,71.9869,72.0222,71.9427,71.9692,857951.0
2021-09-10 10:50:00,81.54,81.64,81.53,81.57,494577.0,71.9692,72.0575,71.9604,71.9957,494577.0
2021-09-10 10:55:00,81.55,81.62,81.47,81.57,966293.0,71.978,72.0398,71.9074,71.9957,966293.0
2021-09-10 11:00:00,81.56,81.58,81.52,81.55,434352.0,71.9869,72.0045,71.9516,71.978,434352.0
2021-09-10 11:05:00,81.55,81.56,81.48,81.52,437869.0,71.978,71.9869,71.9162,71.9516,437869.0
2021-09-10 11:10:00,81.53,81.56,81.48,81.56,652966.0,71.9604,71.9869,71.9162,71.9869,652966.0
2021-09-10 11:15:00,81.55,81.58,81.51,81.51,525544.0,71.978,72.0045,71.9427,71.9427,525544.0
2021-09-10 11:20:00,81.52,81.53,81.48,81.52,443508.0,71.9516,71.9604,71.9162,71.9516,443508.0
2021-09-10 11:25:00,81.51,81.55,81.49,81.51,403443.0,71.9427,71.978,71.9251,71.9427,403443.0
2021-09-10 11:30:00,81.52,81.58,81.49,81.58,1269492.0,71.9516,72.0045,71.9251,72.0045,1269492.0
2021-09-10 11:35:00,81.58,81.59,81.53,81.54,331814.0,72.0045,72.0133,71.9604,71.9692,331814.0
2021-09-10 11:40:00,81.54,81.55,81.5,81.54,207108.0,71.9692,71.978,71.9339,71.9692,207108.0
2021-09-10 11:45:00,81.54,81.58,81.5,81.5,176458.0,71.9692,72.0045,71.9339,71.9339,176458.0
2021-09-10 11:50:00,81.51,81.55,81.5,81.51,258275.0,71.9427,71.978,71.9339,71.9427,258275.0
2021-09-10 11:55:00,81.51,81.57,81.51,81.57,610890.0,71.9427,71.9957,71.9427,71.9957,610890.0
2021-09-10 12:00:00,81.57,81.58,81.54,81.58,205575.0,71.9957,72.0045,71.9692,72.0045,205575.0
2021-09-10 12:05:00,81.58,81.66,81.57,81.66,105413.0,72.0045,72.0751,71.9957,72.0751,105413.0
2021-09-10 12:10:00,81.66,81.66,81.63,81.65,50241.0,72.0751,72.0751,72.0486,72.0663,50241.0
2021-09-10 12:15:00,81.65,81.68,81.64,81.64,102121.0,72.0663,72.0928,72.0575,72.0575,102121.0
2021-09-10 12:20:00,81.64,81.67,81.64,81.66,72544.0,72.0575,72.0839,72.0575,72.0751,72544.0
2021-09-10 12:25:00,81.67,81.68,81.65,81.66,77064.0,72.0839,72.0928,72.0663,72.0751,77064.0
2021-09-10 12:30:00,81.67,81.67,81.65,81.66,29680.0,72.0839,72.0839,72.0663,72.0751,29680.0
2021-09-10 12:35:00,81.65,81.7,81.65,81.7,46801.0,72.0663,72.1104,72.0663,72.1104,46801.0
2021-09-10 12:40:00,81.69,81.69,81.67,81.68,21399.0,72.1016,72.1016,72.0839,72.0928,21399.0
2021-09-10 12:45:00,81.67,81.68,81.65,81.67,58140.0,72.0839,72.0928,72.0663,72.0839,58140.0
2021-09-10 12:50:00,81.67,81.67,81.63,81.66,58766.0,72.0839,72.0839,72.0486,72.0751,58766.0
2021-09-10 12:55:00,81.66,81.67,81.64,81.66,69853.0,72.0751,72.0839,72.0575,72.0751,69853.0
2021-09-10 13:00:00,81.67,81.69,81.66,81.68,113014.0,72.0839,72.1016,72.0751,72.0928,113014.0
2021-09-10 13:05:00,81.68,81.69,81.64,81.65,43899.0,72.0928,72.1016,72.0575,72.0663,43899.0
2021-09-10 13:10:00,81.64,81.67,81.63,81.66,252578.0,72.0575,72.0839,72.0486,72.0751,252578.0
2021-09-10 13:15:00,81.66,81.66,81.63,81.64,61346.0,72.0751,72.0751,72.0486,72.0575,61346.0
2021-09-10 13:20:00,81.64,81.65,81.58,81.59,88809.0,72.0575,72.0663,72.0045,72.0133,88809.0
2021-09-10 13:25:00,81.59,81.6,81.57,81.58,23869.0,72.0133,72.0222,71.9957,72.0045,23869.0
2021-09-10 13:30:00,81.57,81.59,81.57,81.59,61556.0,71.9957,72.0133,71.9957,72.0133,61556.0
2021-09-10 13:35:00,81.59,81.63,81.59,81.62,482058.0,72.0133,72.0486,72.0133,72.0398,482058.0
2021-09-10 13:40:00,81.62,81.63,81.59,81.59,338107.0,72.0398,72.0486,72.0133,72.0133,338107.0
2021-09-10 13:45:00,81.59,81.61,81.57,81.57,90397.0,72.0133,72.031,71.9957,71.9957,90397.0
2021-09-10 13:50:00,81.57,81.57,81.54,81.55,136642.0,71.9957,71.9957,71.9692,71.978,136642.0
2021-09-10 13:55:00,81.55,81.58,81.54,81.58,34381.0,71.978,72.0045,71.9692,72.0045,34381.0
2021-09-10 14:00:00,81.58,81.59,81.57,81.58,53755.0,72.0045,72.0133,71.9957,72.0045,53755.0
2021-09-10 14:05:00,81.58,81.59,81.56,81.58,21313.0,72.0045,72.0133,71.9869,72.0045,21313.0
2021-09-10 14:10:00,81.58,81.59,81.56,81.56,138374.0,72.0045,72.0133,71.9869,71.9869,138374.0
2021-09-10 14:15:00,81.57,81.57,81.54,81.55,145358.0,71.9957,71.9957,71.9692,71.978,145358.0
2021-09-10 14:20:00,81.54,81.57,81.53,81.56,135315.0,71.9692,71.9957,71.9604,71.9869,135315.0
2021-09-10 14:25:00,81.56,81.57,81.5,81.52,168543.0,71.9869,71.9957,71.9339,71.9516,168543.0
2021-09-10 14:30:00,81.51,81.51,81.47,81.47,64311.0,71.9427,71.9427,71.9074,71.9074,64311.0
2021-09-10 14:35:00,81.47,81.5,81.47,81.49,77932.0,71.9074,71.9339,71.9074,71.9251,77932.0
2021-09-10 14:40:00,81.49,81.52,81.48,81.52,141718.0,71.9251,71.9516,71.9162,71.9516,141718.0
2021-09-10 14:45:00,81.52,81.53,81.48,81.49,59676.0,71.9516,71.9604,71.9162,71.9251,59676.0
2021-09-10 14:50:00,81.49,81.51,81.48,81.5,62917.0,71.9251,71.9427,71.9162,71.9339,62917.0
2021-09-10 14:55:00,81.5,81.52,81.47,81.48,158656.0,71.9339,71.9516,71.9074,71.9162,158656.0
2021-09-10 15:00:00,81.48,81.48,81.45,81.46,185464.0,71.9162,71.9162,71.8898,71.8986,185464.0
2021-09-10 15:05:00,81.45,81.49,81.41,81.41,101766.0,71.8898,71.9251,71.8545,71.8545,101766.0
2021-09-10 15:10:00,81.41,81.43,81.35,81.4,256377.0,71.8545,71.8721,71.8015,71.8456,256377.0
2021-09-10 15:15:00,81.39,81.41,81.34,81.37,199531.0,71.8368,71.8545,71.7927,71.8192,199531.0
2021-09-10 15:20:00,81.37,81.38,81.34,81.34,397736.0,71.8192,71.828,71.7927,71.7927,397736.0
2021-09-10 15:25:00,81.34,81.38,81.33,81.34,379628.0,71.7927,71.828,71.7839,71.7927,379628.0
2021-09-10 15:30:00,81.33,81.36,81.31,81.31,466211.0,71.7839,71.8103,71.7662,71.7662,466211.0
2021-09-10 15:35:00,81.32,81.33,81.25,81.25,364781.0,71.775,71.7839,71.7132,71.7132,364781.0
2021-09-10 15:40:00,81.26,81.27,81.22,81.26,240381.0,71.7221,71.7309,71.6868,71.7221,240381.0
2021-09-10 15:45:00,81.26,81.27,81.2,81.21,441118.0,71.7221,71.7309,71.6691,71.6779,441118.0
2021-09-10 15:50:00,81.21,81.23,81.16,81.17,733159.0,71.6779,71.6956,71.6338,71.6426,733159.0
2021-09-10 15:55:00,81.16,81.21,81.13,81.17,1179954.0,71.6338,71.6779,71.6073,71.6426,1179954.0
2021-09-13 09:30:00,81.95,81.96,81.86,81.87,649400.0,72.3311,72.3399,72.2516,72.2605,649400.0
2021-09-13 09:35:00,81.87,81.88,81.82,81.83,480232.0,72.2605,72.2693,72.2163,72.2252,480232.0
2021-09-13 09:40:00,81.82,81.84,81.75,81.8,321269.0,72.2163,72.234,72.1546,72.1987,321269.0
2021-09-13 09:45:00,81.79,81.82,81.75,81.79,154316.0,72.1899,72.2163,72.1546,72.1899,154316.0
2021-09-13 09:50:00,81.78,81.85,81.78,81.83,155650.0,72.181,72.2428,72.181,72.2252,155650.0
2021-09-13 09:55:00,81.84,81.84,81.78,81.8,369864.0,72.234,72.234,72.181,72.1987,369864.0
2021-09-13 10:00:00,81.81,81.82,81.71,81.75,1008692.0,72.2075,72.2163,72.1193,72.1546,1008692.0
2021-09-13 10:05:00,81.73,81.74,81.66,81.7,726501.0,72.1369,72.1457,72.0751,72.1104,726501.0
2021-09-13 10:10:00,81.69,81.69,81.64,81.66,303417.0,72.1016,72.1016,72.0575,72.0751,303417.0
2021-09-13 10:15:00,81.65,81.69,81.64,81.68,214883.0,72.0663,72.1016,72.0575,72.0928,214883.0
2021-09-13 10:20:00,81.69,81.72,81.64,81.66,241974.0,72.1016,72.1281,72.0575,72.0751,241974.0
2021-09-13 10:25:00,81.66,81.7,81.64,81.67,517965.0,72.0751,72.1104,72.0575,72.0839,517965.0
2021-09-13 10:30:00,81.68,81.7,81.62,81.66,213180.0,72.0928,72.1104,72.0398,72.0751,213180.0
2021-09-13 10:35:00,81.66,81.75,81.64,81.74,156959.0,72.0751,72.1546,72.0575,72.1457,156959.0
2021-09-13 10:40:00,81.73,81.76,81.69,81.69,231353.0,72.1369,72.1634,72.1016,72.1016,231353.0
2021-09-13 10:45:00,81.7,81.8,81.7,81.77,329004.0,72.1104,72.1987,72.1104,72.1722,329004.0
2021-09-13 10:50:00,81.77,81.78,81.76,81.76,234389.0,72.1722,72.181,72.1634,72.1634,234389.0
2021-09-13 10:55:00,81.77,81.81,81.76,81.79,162335.0,72.1722,72.2075,72.1634,72.1899,162335.0
2021-09-13 11:00:00,81.79,81.82,81.76,81.77,299992.0,72.1899,72.2163,72.1634,72.1722,299992.0
2021-09-13 11:05:00,81.78,81.8,81.73,81.74,207494.0,72.181,72.1987,72.1369,72.1457,207494.0
2021-09-13 11:10:00,81.74,81.74,81.64,81.66,465149.0,72.1457,72.1457,72.0575,72.0751,465149.0
2021-09-13 11:15:00,81.66,81.66,81.62,81.65,345134.0,72.0751,72.0751,72.0398,72.0663,345134.0
2021-09-13 11:20:00,81.64,81.67,81.64,81.67,257935.0,72.0575,72.0839,72.0575,72.0839,257935.0
2021-09-13 11:25:00,81.67,81.72,81.66,81.72,220462.0,72.0839,72.1281,72.0751,72.1281,220462.0
2021-09-13 11:30:00,81.72,81.77,81.7,81.75,279990.0,72.1281,72.1722,72.1104,72.1546,279990.0
2021-09-13 11:35:00,81.75,81.78,81.71,81.78,279815.0,72.1546,72.181,72.1193,72.181,279815.0
2021-09-13 11:40:00,81.77,81.79,81.73,81.74,334686.0,72.1722,72.1899,72.1369,72.1457,334686.0
2021-09-13 11:45:00,81.74,81.79,81.72,81.72,292000.0,72.1457,72.1899,72.1281,72.1281,292000.0
2021-09-13 11:50:00,81.73,81.74,81.7,81.73,284701.0,72.1369,72.1457,72.1104,72.1369,284701.0
2021-09-13 11:55:00,81.73,81.76,81.7,81.71,246135.0,72.1369,72.1634,72.1104,72.1193,246135.0
2021-09-13 12:00:00,81.72,81.72,81.69,81.7,310347.0,72.1281,72.1281,72.1016,72.1104,310347.0
2021-09-13 12:05:00,81.72,81.75,81.7,81.72,173837.0,72.1281,72.1546,72.1104,72.1281,173837.0
2021-09-13 12:10:00,81.72,81.83,81.72,81.81,133804.0,72.1281,72.2252,72.1281,72.2075,133804.0
2021-09-13 12:15:00,81.81,81.81,81.76,81.78,182259.0,72.2075,72.2075,72.1634,72.181,182259.0
2021-09-13 12:20:00,81.79,81.83,81.78,81.82,132182.0,72.1899,72.2252,72.181,72.2163,132182.0
2021-09-13 12:25:00,81.82,81.82,81.78,81.79,120080.0,72.2163,72.2163,72.181,72.1899,120080.0
2021-09-13 12:30:00,81.8,81.81,81.78,81.79,286786.0,72.1987,72.2075,72.181,72.1899,286786.0
2021-09-13 12:35:00,81.79,81.81,81.77,81.78,278195.0,72.1899,72.2075,72.1722,72.181,278195.0
2021-09-13 12:40:00,81.78,81.78,81.71,81.72,234462.0,72.181,72.181,72.1193,72.1281,234462.0
2021-09-13 12:45:00,81.72,81.74,81.7,81.74,160200.0,72.1281,72.1457,72.1104,72.1457,160200.0
2021-09-13 12:50:00,81.73,81.76,81.73,81.76,221288.0,72.1369,72.1634,72.1369,72.1634,221288.0
2021-09-13 12:55:00,81.76,81.8,81.75,81.79,67913.0,72.1634,72.1987,72.1546,72.1899,67913.0
2021-09-13 13:00:00,81.79,81.81,81.74,81.75,263264.0,72.1899,72.2075,72.1457,72.1546,263264.0
2021-09-13 13:05:00,81.75,81.81,81.74,81.77,181758.0,72.1546,72.2075,72.1457,72.1722,181758.0
2021-09-13 13:10:00,81.77,81.78,81.74,81.75,260933.0,72.1722,72.181,72.1457,72.1546,260933.0
2021-09-13 13:15:00,81.75,81.78,81.73,81.75,108184.0,72.1546,72.181,72.1369,72.1546,108184.0
2021-09-13 13:20:00,81.76,81.76,81.72,81.74,86301.0,72.1634,72.1634,72.1281,72.1457,86301.0
2021-09-13 13:25:00,81.73,81.73,81.66,81.67,102539.0,72.1369,72.1369,72.0751,72.0839,102539.0
2021-09-13 13:30:00,81.67,81.69,81.64,81.66,87220.0,72.0839,72.1016,72.0575,72.0751,87220.0
2021-09-13 13:35:00,81.66,81.69,81.65,81.66,63927.0,72.0751,72.1016,72.0663,72.0751,63927.0
2021-09-13 13:40:00,81.65,81.67,81.61,81.62,143889.0,72.0663,72.0839,72.031,72.0398,143889.0
2021-09-13 13:45:00,81.62,81.66,81.61,81.65,72459.0,72.0398,72.0751,72.031,72.0663,72459.0
2021-09-13 13:50:00,81.64,81.65,81.6,81.63,156818.0,72.0575,72.0663,72.0222,72.0486,156818.0
2021-09-13 13:55:00,81.63,81.65,81.6,81.65,34873.0,72.0486,72.0663,72.0222,72.0663,34873.0
2021-09-13 14:00:00,81.65,81.68,81.63,81.66,97050.0,72.0663,72.0928,72.0486,72.0751,97050.0
2021-09-13 14:05:00,81.66,81.68,81.65,81.66,49878.0,72.0751,72.0928,72.0663,72.0751,49878.0
2021-09-13 14:10:00,81.65,81.65,81.6,81.61,104961.0,72.0663,72.0663,72.0222,72.031,104961.0
2021-09-13 14:15:00,81.62,81.62,81.57,81.6,108370.0,72.0398,72.0398,71.9957,72.0222,108370.0
2021-09-13 14:20:00,81.62,81.62,81.57,81.59,67346.0,72.0398,72.0398,71.9957,72.0133,67346.0
2021-09-13 14:25:00,81.58,81.61,81.57,81.59,164864.0,72.0045,72.031,71.9957,72.0133,164864.0
2021-09-13 14:30:00,81.59,81.61,81.57,81.58,173649.0,72.0133,72.031,71.9957,72.0045,173649.0
2021-09-13 14:35:00,81.58,81.59,81.54,81.55,67854.0,72.0045,72.0133,71.9692,71.978,67854.0
2021-09-13 14:40:00,81.55,81.6,81.55,81.6,96814.0,71.978,72.0222,71.978,72.0222,96814.0
2021-09-13 14:45:00,81.59,81.66,81.57,81.65,482470.0,72.0133,72.0751,71.9957,72.0663,482470.0
2021-09-13 14:50:00,81.65,81.66,81.62,81.63,324415.0,72.0663,72.0751,72.0398,72.0486,324415.0
2021-09-13 14:55:00,81.62,81.66,81.62,81.65,283290.0,72.0398,72.0751,72.0398,72.0663,283290.0
2021-09-13 15:00:00,81.65,81.65,81.52,81.53,355510.0,72.0663,72.0663,71.9516,71.9604,355510.0
2021-09-13 15:05:00,81.54,81.62,81.52,81.59,288137.0,71.9692,72.0398,71.9516,72.0133,288137.0
2021-09-13 15:10:00,81.6,81.67,81.6,81.65,363947.0,72.0222,72.0839,72.0222,72.0663,363947.0
2021-09-13 15:15:00,81.65,81.69,81.62,81.66,370051.0,72.0663,72.1016,72.0398,72.0751,370051.0
2021-09-13 15:20:00,81.67,81.69,81.62,81.67,356042.0,72.0839,72.1016,72.0398,72.0839,356042.0
2021-09-13 15:25:00,81.68,81.72,81.66,81.72,226947.0,72.0928,72.1281,72.0751,72.1281,226947.0
2021-09-13 15:30:00,81.72,81.75,81.69,81.74,287440.0,72.1281,72.1546,72.1016,72.1457,287440.0
2021-09-13 15:35:00,81.74,81.75,81.71,81.73,191717.0,72.1457,72.1546,72.1193,72.1369,191717.0
2021-09-13 15:40:00,81.73,81.73,81.68,81.7,272063.0,72.1369,72.1369,72.0928,72.1104,272063.0
2021-09-13 15:45:00,81.69,81.73,81.68,81.71,588975.0,72.1016,72.1369,72.0928,72.1193,588975.0
2021-09-13 15:50:00,81.71,81.77,81.69,81.75,618883.0,72.1193,72.1722,72.1016,72.1546,618883.0
2021-09-13 15:55:00,81.75,81.82,81.74,81.82,1134902.0,72.1546,72.2163,72.1457,72.2163,1134902.0
2021-09-14 09:30:00,82.04,82.05,81.96,81.97,338267.0,72.4105,72.4193,72.3399,72.3487,338267.0
2021-09-14 09:35:00,81.98,82.0,81.94,81.94,115374.0,72.3576,72.3752,72.3223,72.3223,115374.0
2021-09-14 09:40:00,81.95,81.97,81.89,81.92,245568.0,72.3311,72.3487,72.2781,72.3046,245568.0
2021-09-14 09:45:00,81.92,81.94,81.87,81.87,307585.0,72.3046,72.3223,72.2605,72.2605,307585.0
2021-09-14 09:50:00,81.87,81.9,81.8,81.82,564340.0,72.2605,72.287,72.1987,72.2163,564340.0
2021-09-14 09:55:00,81.82,81.83,81.75,81.76,456705.0,72.2163,72.2252,72.1546,72.1634,456705.0
2021-09-14 10:00:00,81.76,81.76,81.67,81.73,409194.0,72.1634,72.1634,72.0839,72.1369,409194.0
2021-09-14 10:05:00,81.73,81.77,81.71,81.75,212480.0,72.1369,72.1722,72.1193,72.1546,212480.0
2021-09-14 10:10:00,81.75,81.75,81.68,81.69,206724.0,72.1546,72.1546,72.0928,72.1016,206724.0
2021-09-14 10:15:00,81.7,81.74,81.69,81.71,397745.0,72.1104,72.1457,72.1016,72.1193,397745.0
2021-09-14 10:20:00,81.71,81.74,81.67,81.67,132353.0,72.1193,72.1457,72.0839,72.0839,132353.0
2021-09-14 10:25:00,81.67,81.69,81.61,81.69,107049.0,72.0839,72.1016,72.031,72.1016,107049.0
2021-09-14 10:30:00,81.68,81.69,81.63,81.64,233919.0,72.0928,72.1016,72.0486,72.0575,233919.0
2021-09-14 10:35:00,81.64,81.66,81.54,81.56,422238.0,72.0575,72.0751,71.9692,71.9869,422238.0
2021-09-14 10:40:00,81.55,81.58,81.53,81.57,430368.0,71.978,72.0045,71.9604,71.9957,430368.0
2021-09-14 10:45:00,81.57,81.58,81.53,81.56,377710.0,71.9957,72.0045,71.9604,71.9869,377710.0
2021-09-14 10:50:00,81.56,81.59,81.53,81.55,334484.0,71.9869,72.0133,71.9604,71.978,334484.0
2021-09-14 10:55:00,81.56,81.58,81.52,81.56,169968.0,71.9869,72.0045,71.9516,71.9869,169968.0
2021-09-14 11:00:00,81.56,81.6,81.55,81.57,532032.0,71.9869,72.0222,71.978,71.9957,532032.0
2021-09-14 11:05:00,81.56,81.63,81.55,81.62,309879.0,71.9869,72.0486,71.978,72.0398,309879.0
2021-09-14 11:10:00,81.62,81.66,81.59,81.65,427226.0,72.0398,72.0751,72.0133,72.0663,427226.0
2021-09-14 11:15:00,81.65,81.69,81.63,81.66,220420.0,72.0663,72.1016,72.0486,72.0751,220420.0
2021-09-14 11:20:00,81.66,81.73,81.66,81.73,198488.0,72.0751,72.1369,72.0751,72.1369,198488.0
2021-09-14 11:25:00,81.73,81.75,81.71,81.72,414401.0,72.1369,72.1546,72.1193,72.1281,414401.0
2021-09-14 11:30:00,81.73,81.77,81.71,81.73,621797.0,72.1369,72.1722,72.1193,72.1369,621797.0
2021-09-14 11:35:00,81.73,81.8,81.71,81.8,254425.0,72.1369,72.1987,72.1193,72.1987,254425.0
2021-09-14 11:40:00,81.8,81.81,81.78,81.8,725830.0,72.1987,72.2075,72.181,72.1987,725830.0
2021-09-14 11:45:00,81.8,81.8,81.76,81.8,458683.0,72.1987,72.1987,72.1634,72.1987,458683.0
2021-09-14 11:50:00,81.8,81.81,81.76,81.77,183101.0,72.1987,72.2075,72.1634,72.1722,183101.0
2021-09-14 11:55:00,81.77,81.81,81.77,81.81,281228.0,72.1722,72.2075,72.1722,72.2075,281228.0
2021-09-14 12:00:00,81.82,81.87,81.8,81.86,174670.0,72.2163,72.2605,72.1987,72.2516,174670.0
2021-09-14 12:05:00,81.86,81.87,81.83,81.84,86032.0,72.2516,72.2605,72.2252,72.234,86032.0
2021-09-14 12:10:00,81.84,81.85,81.82,81.84,29531.0,72.234,72.2428,72.2163,72.234,29531.0
2021-09-14 12:15:00,81.84,81.85,81.81,81.81,60931.0,72.234,72.2428,72.2075,72.2075,60931.0
2021-09-14 12:20:00,81.81,81.83,81.81,81.81,27949.0,72.2075,72.2252,72.2075,72.2075,27949.0
2021-09-14 12:25:00,81.81,81.82,81.8,81.82,58413.0,72.2075,72.2163,72.1987,72.2163,58413.0
2021-09-14 12:30:00,81.81,81.82,81.78,81.81,236294.0,72.2075,72.2163,72.181,72.2075,236294.0
2021-09-14 12:35:00,81.81,81.82,81.79,81.79,87951.0,72.2075,72.2163,72.1899,72.1899,87951.0
2021-09-14 12:40:00,81.79,81.8,81.73,81.74,199724.0,72.1899,72.1987,72.1369,72.1457,199724.0
2021-09-14 12:45:00,81.74,81.75,81.71,81.71,110849.0,72.1457,72.1546,72.1193,72.1193,110849.0
2021-09-14 12:50:00,81.72,81.72,81.69,81.69,122277.0,72.1281,72.1281,72.1016,72.1016,122277.0
2021-09-14 12:55:00,81.7,81.7,81.67,81.69,395656.0,72.1104,72.1104,72.0839,72.1016,395656.0
2021-09-14 13:00:00,81.68,81.72,81.67,81.68,102491.0,72.0928,72.1281,72.0839,72.0928,102491.0
2021-09-14 13:05:00,81.68,81.69,81.6,81.61,342409.0,72.0928,72.1016,72.0222,72.031,342409.0
2021-09-14 13:10:00,81.6,81.63,81.59,81.6,312569.0,72.0222,72.0486,72.0133,72.0222,312569.0
2021-09-14 13:15:00,81.6,81.65,81.6,81.64,172578.0,72.0222,72.0663,72.0222,72.0575,172578.0
2021-09-14 13:20:00,81.65,81.7,81.64,81.68,176496.0,72.0663,72.1104,72.0575,72.0928,176496.0
2021-09-14 13:25:00,81.69,81.7,81.68,81.69,46648.0,72.1016,72.1104,72.0928,72.1016,46648.0
2021-09-14 13:30:00,81.69,81.69,81.62,81.64,79310.0,72.1016,72.1016,72.0398,72.0575,79310.0
2021-09-14 13:35:00,81.64,81.69,81.63,81.68,130425.0,72.0575,72.1016,72.0486,72.0928,130425.0
2021-09-14 13:40:00,81.69,81.72,81.67,81.72,57434.0,72.1016,72.1281,72.0839,72.1281,57434.0
2021-09-14 13:45:00,81.72,81.73,81.71,81.71,175373.0,72.1281,72.1369,72.1193,72.1193,175373.0
2021-09-14 13:50:00,81.71,81.74,81.7,81.72,43748.0,72.1193,72.1457,72.1104,72.1281,43748.0
2021-09-14 13:55:00,81.73,81.73,81.7,81.72,87823.0,72.1369,72.1369,72.1104,72.1281,87823.0
2021-09-14 14:00:00,81.72,81.72,81.68,81.7,72323.0,72.1281,72.1281,72.0928,72.1104,72323.0
2021-09-14 14:05:00,81.69,81.73,81.68,81.68,239898.0,72.1016,72.1369,72.0928,72.0928,239898.0
2021-09-14 14:10:00,81.68,81.69,81.64,81.66,35577.0,72.0928,72.1016,72.0575,72.0751,35577.0
2021-09-14 14:15:00,81.65,81.65,81.6,81.61,239817.0,72.0663,72.0663,72.0222,72.031,239817.0
2021-09-14 14:20:00,81.6,81.6,81.55,81.59,139922.0,72.0222,72.0222,71.978,72.0133,139922.0
2021-09-14 14:25:00,81.58,81.59,81.53,81.53,109283.0,72.0045,72.0133,71.9604,71.9604,109283.0
2021-09-14 14:30:00,81.53,81.53,81.49,81.49,117441.0,71.9604,71.9604,71.9251,71.9251,117441.0
2021-09-14 14:35:00,81.5,81.5,81.47,81.49,81029.0,71.9339,71.9339,71.9074,71.9251,81029.0
2021-09-14 14:40:00,81.48,81.54,81.48,81.54,57366.0,71.9162,71.9692,71.9162,71.9692,57366.0
2021-09-14 14:45:00,81.53,81.53,81.43,81.43,600497.0,71.9604,71.9604,71.8721,71.8721,600497.0
2021-09-14 14:50:00,81.43,81.47,81.41,81.47,72391.0,71.8721,71.9074,71.8545,71.9074,72391.0
2021-09-14 14:55:00,81.47,81.51,81.46,81.49,81147.0,71.9074,71.9427,71.8986,71.9251,81147.0
2021-09-14 15:00:00,81.48,81.49,81.45,81.48,91232.0,71.9162,71.9251,71.8898,71.9162,91232.0
2021-09-14 15:05:00,81.48,81.51,81.46,81.48,123118.0,71.9162,71.9427,71.8986,71.9162,123118.0
2021-09-14 15:10:00,81.48,81.5,81.45,81.46,180770.0,71.9162,71.9339,71.8898,71.8986,180770.0
2021-09-14 15:15:00,81.45,81.47,81.41,81.44,94044.0,71.8898,71.9074,71.8545,71.8809,94044.0
2021-09-14 15:20:00,81.44,81.49,81.42,81.44,174207.0,71.8809,71.9251,71.8633,71.8809,174207.0
2021-09-14 15:25:00,81.44,81.45,81.41,81.42,184781.0,71.8809,71.8898,71.8545,71.8633,184781.0
2021-09-14 15:30:00,81.41,81.43,81.38,81.42,236563.0,71.8545,71.8721,71.828,71.8633,236563.0
2021-09-14 15:35:00,81.41,81.44,81.38,81.44,182606.0,71.8545,71.8809,71.828,71.8809,182606.0
2021-09-14 15:40:00,81.43,81.47,81.41,81.45,390105.0,71.8721,71.9074,71.8545,71.8898,390105.0
2021-09-14 15:45:00,81.45,81.49,81.41,81.42,214173.0,71.8898,71.9251,71.8545,71.8633,214173.0
2021-09-14 15:50:00,81.42,81.51,81.41,81.49,471055.0,71.8633,71.9427,71.8545,71.9251,471055.0
2021-09-14 15:55:00,81.49,81.49,81.44,81.45,833210.0,71.9251,71.9251,71.8809,71.8898,833210.0
2021-09-15 09:30:00,81.38,81.43,81.36,81.39,230210.0,71.828,71.8721,71.8103,71.8368,230210.0
2021-09-15 09:35:00,81.38,81.39,81.35,81.35,210002.0,71.828,71.8368,71.8015,71.8015,210002.0
2021-09-15 09:40:00,81.35,81.4,81.34,81.4,527025.0,71.8015,71.8456,71.7927,71.8456,527025.0
2021-09-15 09:45:00,81.4,81.54,81.39,81.54,494777.0,71.8456,71.9692,71.8368,71.9692,494777.0
2021-09-15 09:50:00,81.54,81.55,81.46,81.47,464586.0,71.9692,71.978,71.8986,71.9074,464586.0
2021-09-15 09:55:00,81.47,81.51,81.44,81.48,403879.0,71.9074,71.9427,71.8809,71.9162,403879.0
2021-09-15 10:00:00,81.49,81.53,81.46,81.52,390508.0,71.9251,71.9604,71.8986,71.9516,390508.0
2021-09-15 10:05:00,81.51,81.52,81.41,81.41,292166.0,71.9427,71.9516,71.8545,71.8545,292166.0
2021-09-15 10:10:00,81.41,81.42,81.25,81.33,733552.0,71.8545,71.8633,71.7132,71.7839,733552.0
2021-09-15 10:15:00,81.32,81.38,81.26,81.38,860402.0,71.775,71.828,71.7221,71.828,860402.0
2021-09-15 10:20:00,81.38,81.39,81.31,81.35,703174.0,71.828,71.8368,71.7662,71.8015,703174.0
2021-09-15 10:25:00,81.34,81.38,81.33,81.33,453938.0,71.7927,71.828,71.7839,71.7839,453938.0
2021-09-15 10:30:00,81.33,81.41,81.32,81.37,212330.0,71.7839,71.8545,71.775,71.8192,212330.0
2021-09-15 10:35:00,81.36,81.39,81.35,81.36,438065.0,71.8103,71.8368,71.8015,71.8103,438065.0
2021-09-15 10:40:00,81.35,81.36,81.24,81.25,251013.0,71.8015,71.8103,71.7044,71.7132,251013.0
2021-09-15 10:45:00,81.26,81.32,81.25,81.3,396177.0,71.7221,71.775,71.7132,71.7574,396177.0
2021-09-15 10:50:00,81.3,81.32,81.24,81.24,174425.0,71.7574,71.775,71.7044,71.7044,174425.0
2021-09-15 10:55:00,81.25,81.35,81.23,81.34,250368.0,71.7132,71.8015,71.6956,71.7927,250368.0
2021-09-15 11:00:00,81.34,81.35,81.28,81.32,406329.0,71.7927,71.8015,71.7397,71.775,406329.0
2021-09-15 11:05:00,81.32,81.33,81.3,81.3,163389.0,71.775,71.7839,71.7574,71.7574,163389.0
2021-09-15 11:10:00,81.29,81.31,81.26,81.27,319645.0,71.7485,71.7662,71.7221,71.7309,319645.0
2021-09-15 11:15:00,81.27,81.31,81.26,81.3,403890.0,71.7309,71.7662,71.7221,71.7574,403890.0
2021-09-15 11:20:00,81.3,81.34,81.29,81.34,255891.0,71.7574,71.7927,71.7485,71.7927,255891.0
2021-09-15 11:25:00,81.34,81.36,81.29,81.31,762063.0,71.7927,71.8103,71.7485,71.7662,762063.0
2021-09-15 11:30:00,81.31,81.32,81.24,81.26,1082698.0,71.7662,71.775,71.7044,71.7221,1082698.0
2021-09-15 11:35:00,81.26,81.3,81.21,81.27,402379.0,71.7221,71.7574,71.6779,71.7309,402379.0
2021-09-15 11:40:00,81.28,81.29,81.25,81.29,239289.0,71.7397,71.7485,71.7132,71.7485,239289.0
2021-09-15 11:45:00,81.29,81.29,81.24,81.28,381179.0,71.7485,71.7485,71.7044,71.7397,381179.0
2021-09-15 11:50:00,81.27,81.29,81.26,81.26,238522.0,71.7309,71.7485,71.7221,71.7221,238522.0
2021-09-15 11:55:00,81.26,81.29,81.25,81.29,260875.0,71.7221,71.7485,71.7132,71.7485,260875.0
2021-09-15 12:00:00,81.29,81.29,81.24,81.26,310929.0,71.7485,71.7485,71.7044,71.7221,310929.0
2021-09-15 12:05:00,81.26,81.29,81.24,81.28,312823.0,71.7221,71.7485,71.7044,71.7397,312823.0
2021-09-15 12:10:00,81.28,81.3,81.27,81.27,217020.0,71.7397,71.7574,71.7309,71.7309,217020.0
2021-09-15 12:15:00,81.27,81.3,81.27,81.29,129571.0,71.7309,71.7574,71.7309,71.7485,129571.0
2021-09-15 12:20:00,81.29,81.33,81.29,81.33,104088.0,71.7485,71.7839,71.7485,71.7839,104088.0
2021-09-15 12:25:00,81.33,81.37,81.33,81.35,310152.0,71.7839,71.8192,71.7839,71.8015,310152.0
2021-09-15 12:30:00,81.35,81.37,81.34,81.37,155580.0,71.8015,71.8192,71.7927,71.8192,155580.0
2021-09-15 12:35:00,81.37,81.39,81.36,81.39,191496.0,71.8192,71.8368,71.8103,71.8368,191496.0
2021-09-15 12:40:00,81.39,81.47,81.39,81.47,414161.0,71.8368,71.9074,71.8368,71.9074,414161.0
2021-09-15 12:45:00,81.47,81.47,81.44,81.47,278752.0,71.9074,71.9074,71.8809,71.9074,278752.0
2021-09-15 12:50:00,81.47,81.48,81.44,81.45,237991.0,71.9074,71.9162,71.8809,71.8898,237991.0
2021-09-15 12:55:00,81.46,81.49,81.44,81.45,156945.0,71.8986,71.9251,71.8809,71.8898,156945.0
2021-09-15 13:00:00,81.46,81.5,81.45,81.49,181129.0,71.8986,71.9339,71.8898,71.9251,181129.0
2021-09-15 13:05:00,81.49,81.53,81.48,81.48,192631.0,71.9251,71.9604,71.9162,71.9162,192631.0
2021-09-15 13:10:00,81.49,81.51,81.49,81.51,102745.0,71.9251,71.9427,71.9251,71.9427,102745.0
2021-09-15 13:15:00,81.51,81.53,81.51,81.52,146367.0,71.9427,71.9604,71.9427,71.9516,146367.0
2021-09-15 13:20:00,81.52,81.53,81.51,81.53,107093.0,71.9516,71.9604,71.9427,71.9604,107093.0
2021-09-15 13:25:00,81.53,81.54,81.51,81.52,143378.0,71.9604,71.9692,71.9427,71.9516,143378.0
2021-09-15 13:30:00,81.53,81.56,81.52,81.56,124078.0,71.9604,71.9869,71.9516,71.9869,124078.0
2021-09-15 13:35:00,81.56,81.56,81.54,81.55,196224.0,71.9869,71.9869,71.9692,71.978,196224.0
2021-09-15 13:40:00,81.55,81.57,81.54,81.56,178714.0,71.978,71.9957,71.9692,71.9869,178714.0
2021-09-15 13:45:00,81.56,81.59,81.56,81.58,183254.0,71.9869,72.0133,71.9869,72.0045,183254.0
2021-09-15 13:50:00,81.57,81.58,81.56,81.56,200021.0,71.9957,72.0045,71.9869,71.9869,200021.0
2021-09-15 13:55:00,81.57,81.57,81.52,81.52,105415.0,71.9957,71.9957,71.9516,71.9516,105415.0
2021-09-15 14:00:00,81.52,81.54,81.51,81.53,146699.0,71.9516,71.9692,71.9427,71.9604,146699.0
2021-09-15 14:05:00,81.53,81.56,81.52,81.55,222738.0,71.9604,71.9869,71.9516,71.978,222738.0
2021-09-15 14:10:00,81.55,81.56,81.52,81.54,90678.0,71.978,71.9869,71.9516,71.9692,90678.0
2021-09-15 14:15:00,81.53,81.56,81.52,81.53,214936.0,71.9604,71.9869,71.9516,71.9604,214936.0
2021-09-15 14:20:00,81.53,81.54,81.52,81.54,214407.0,71.9604,71.9692,71.9516,71.9692,214407.0
2021-09-15 14:25:00,81.54,81.58,81.53,81.54,185446.0,71.9692,72.0045,71.9604,71.9692,185446.0
2021-09-15 14:30:00,81.55,81.57,81.54,81.56,135546.0,71.978,71.9957,71.9692,71.9869,135546.0
2021-09-15 14:35:00,81.56,81.59,81.56,81.58,141103.0,71.9869,72.0133,71.9869,72.0045,141103.0
2021-09-15 14:40:00,81.58,81.6,81.56,81.57,145398.0,72.0045,72.0222,71.9869,71.9957,145398.0
2021-09-15 14:45:00,81.57,81.6,81.57,81.59,132796.0,71.9957,72.0222,71.9957,72.0133,132796.0
2021-09-15 14:50:00,81.59,81.6,81.55,81.57,163210.0,72.0133,72.0222,71.978,71.9957,163210.0
2021-09-15 14:55:00,81.57,81.58,81.56,81.57,96435.0,71.9957,72.0045,71.9869,71.9957,96435.0
2021-09-15 15:00:00,81.57,81.59,81.55,81.58,93326.0,71.9957,72.0133,71.978,72.0045,93326.0
2021-09-15 15:05:00,81.58,81.59,81.56,81.59,61638.0,72.0045,72.0133,71.9869,72.0133,61638.0
2021-09-15 15:10:00,81.59,81.62,81.58,81.62,73637.0,72.0133,72.0398,72.0045,72.0398,73637.0
2021-09-15 15:15:00,81.61,81.64,81.61,81.64,108323.0,72.031,72.0575,72.031,72.0575,108323.0
2021-09-15 15:20:00,81.64,81.64,81.58,81.59,213987.0,72.0575,72.0575,72.0045,72.0133,213987.0
2021-09-15 15:25:00,81.6,81.61,81.59,81.59,81965.0,72.0222,72.031,72.0133,72.0133,81965.0
2021-09-15 15:30:00,81.59,81.63,81.58,81.63,116441.0,72.0133,72.0486,72.0045,72.0486,116441.0
2021-09-15 15:35:00,81.63,81.67,81.62,81.66,179652.0,72.0486,72.0839,72.0398,72.0751,179652.0
2021-09-15 15:40:00,81.67,81.69,81.64,81.69,435299.0,72.0839,72.1016,72.0575,72.1016,435299.0
2021-09-15 15:45:00,81.69,81.7,81.66,81.67,254525.0,72.1016,72.1104,72.0751,72.0839,254525.0
2021-09-15 15:50:00,81.68,81.69,81.65,81.67,410239.0,72.0928,72.1016,72.0663,72.0839,410239.0
2021-09-15 15:55:00,81.67,81.71,81.63,81.7,1470601.0,72.0839,72.1193,72.0486,72.1104,1470601.0
2021-09-16 09:30:00,81.35,81.45,81.33,81.4,675234.0,71.8015,71.8898,71.7839,71.8456,675234.0
2021-09-16 09:35:00,81.41,81.42,81.34,81.34,230562.0,71.8545,71.8633,71.7927,71.7927,230562.0
2021-09-16 09:40:00,81.35,81.35,81.3,81.3,364003.0,71.8015,71.8015,71.7574,71.7574,364003.0
2021-09-16 09:45:00,81.31,81.32,81.19,81.23,576688.0,71.7662,71.775,71.6603,71.6956,576688.0
2021-09-16 09:50:00,81.22,81.26,81.18,81.2,840956.0,71.6868,71.7221,71.6515,71.6691,840956.0
2021-09-16 09:55:00,81.2,81.25,81.18,81.23,638251.0,71.6691,71.7132,71.6515,71.6956,638251.0
2021-09-16 10:00:00,81.23,81.24,81.13,81.15,748564.0,71.6956,71.7044,71.6073,71.625,748564.0
2021-09-16 10:05:00,81.16,81.27,81.15,81.26,1802706.0,71.6338,71.7309,71.625,71.7221,1802706.0
2021-09-16 10:10:00,81.24,81.25,81.18,81.19,790161.0,71.7044,71.7132,71.6515,71.6603,790161.0
2021-09-16 10:15:00,81.19,81.21,81.15,81.17,512171.0,71.6603,71.6779,71.625,71.6426,512171.0
2021-09-16 10:20:00,81.16,81.21,81.14,81.2,622386.0,71.6338,71.6779,71.6162,71.6691,622386.0
2021-09-16 10:25:00,81.2,81.26,81.19,81.25,1285100.0,71.6691,71.7221,71.6603,71.7132,1285100.0
2021-09-16 10:30:00,81.25,81.29,81.2,81.29,287964.0,71.7132,71.7485,71.6691,71.7485,287964.0
2021-09-16 10:35:00,81.28,81.34,81.26,81.32,188033.0,71.7397,71.7927,71.7221,71.775,188033.0
2021-09-16 10:40:00,81.32,81.32,81.26,81.29,292668.0,71.775,71.775,71.7221,71.7485,292668.0
2021-09-16 10:45:00,81.28,81.32,81.27,81.29,306500.0,71.7397,71.775,71.7309,71.7485,306500.0
2021-09-16 10:50:00,81.28,81.28,81.18,81.18,242620.0,71.7397,71.7397,71.6515,71.6515,242620.0
2021-09-16 10:55:00,81.18,81.21,81.14,81.21,200336.0,71.6515,71.6779,71.6162,71.6779,200336.0
2021-09-16 11:00:00,81.2,81.25,81.19,81.22,288272.0,71.6691,71.7132,71.6603,71.6868,288272.0
2021-09-16 11:05:00,81.22,81.24,81.19,81.23,171991.0,71.6868,71.7044,71.6603,71.6956,171991.0
2021-09-16 11:10:00,81.22,81.29,81.21,81.28,105417.0,71.6868,71.7485,71.6779,71.7397,105417.0
2021-09-16 11:15:00,81.27,81.27,81.13,81.14,276204.0,71.7309,71.7309,71.6073,71.6162,276204.0
2021-09-16 11:20:00,81.14,81.18,81.13,81.17,200180.0,71.6162,71.6515,71.6073,71.6426,200180.0
2021-09-16 11:25:00,81.17,81.21,81.17,81.2,238213.0,71.6426,71.6779,71.6426,71.6691,238213.0
2021-09-16 11:30:00,81.2,81.24,81.16,81.17,548363.0,71.6691,71.7044,71.6338,71.6426,548363.0
2021-09-16 11:35:00,81.17,81.2,81.15,81.2,192894.0,71.6426,71.6691,71.625,71.6691,192894.0
2021-09-16 11:40:00,81.21,81.22,81.17,81.17,236607.0,71.6779,71.6868,71.6426,71.6426,236607.0
2021-09-16 11:45:00,81.17,81.2,81.16,81.18,58155.0,71.6426,71.6691,71.6338,71.6515,58155.0
2021-09-16 11:50:00,81.17,81.22,81.17,81.21,114833.0,71.6426,71.6868,71.6426,71.6779,114833.0
2021-09-16 11:55:00,81.2,81.26,81.18,81.25,247822.0,71.6691,71.7221,71.6515,71.7132,247822.0
2021-09-16 12:00:00,81.26,81.27,81.23,81.24,117439.0,71.7221,71.7309,71.6956,71.7044,117439.0
2021-09-16 12:05:00,81.24,81.31,81.24,81.3,104584.0,71.7044,71.7662,71.7044,71.7574,104584.0
2021-09-16 12:10:00,81.3,81.32,81.27,81.31,64203.0,71.7574,71.775,71.7309,71.7662,64203.0
2021-09-16 12:15:00,81.31,81.37,81.31,81.37,206603.0,71.7662,71.8192,71.7662,71.8192,206603.0
2021-09-16 12:20:00,81.37,81.38,81.32,81.33,135769.0,71.8192,71.828,71.775,71.7839,135769.0
2021-09-16 12:25:00,81.33,81.33,81.31,81.31,47785.0,71.7839,71.7839,71.7662,71.7662,47785.0
2021-09-16 12:30:00,81.32,81.34,81.31,81.33,59002.0,71.775,71.7927,71.7662,71.7839,59002.0
2021-09-16 12:35:00,81.33,81.34,81.32,81.33,93707.0,71.7839,71.7927,71.775,71.7839,93707.0
2021-09-16 12:40:00,81.33,81.36,81.32,81.36,88740.0,71.7839,71.8103,71.775,71.8103,88740.0
2021-09-16 12:45:00,81.35,81.38,81.35,81.36,118123.0,71.8015,71.828,71.8015,71.8103,118123.0
2021-09-16 12:50:00,81.36,81.36,81.3,81.3,183001.0,71.8103,71.8103,71.7574,71.7574,183001.0
2021-09-16 12:55:00,81.3,81.34,81.3,81.34,90123.0,71.7574,71.7927,71.7574,71.7927,90123.0
2021-09-16 13:00:00,81.34,81.34,81.29,81.3,232990.0,71.7927,71.7927,71.7485,71.7574,232990.0
2021-09-16 13:05:00,81.31,81.33,81.28,81.31,230808.0,71.7662,71.7839,71.7397,71.7662,230808.0
2021-09-16 13:10:00,81.32,81.34,81.3,81.33,101925.0,71.775,71.7927,71.7574,71.7839,101925.0
2021-09-16 13:15:00,81.33,81.35,81.33,81.35,121599.0,71.7839,71.8015,71.7839,71.8015,121599.0
2021-09-16 13:20:00,81.35,81.38,81.35,81.37,304919.0,71.8015,71.828,71.8015,71.8192,304919.0
2021-09-16 13:25:00,81.37,81.37,81.33,81.34,338761.0,71.8192,71.8192,71.7839,71.7927,338761.0
2021-09-16 13:30:00,81.34,81.34,81.32,81.33,116548.0,71.7927,71.7927,71.775,71.7839,116548.0
2021-09-16 13:35:00,81.33,81.33,81.29,81.3,120741.0,71.7839,71.7839,71.7485,71.7574,120741.0
2021-09-16 13:40:00,81.31,81.32,81.3,81.32,64654.0,71.7662,71.775,71.7574,71.775,64654.0
2021-09-16 13:45:00,81.31,81.32,81.29,81.31,269656.0,71.7662,71.775,71.7485,71.7662,269656.0
2021-09-16 13:50:00,81.31,81.41,81.31,81.41,604273.0,71.7662,71.8545,71.7662,71.8545,604273.0
2021-09-16 13:55:00,81.41,81.43,81.4,81.43,129534.0,71.8545,71.8721,71.8456,71.8721,129534.0
2021-09-16 14:00:00,81.43,81.44,81.41,81.41,344297.0,71.8721,71.8809,71.8545,71.8545,344297.0
2021-09-16 14:05:00,81.42,81.44,81.4,81.43,131672.0,71.8633,71.8809,71.8456,71.8721,131672.0
2021-09-16 14:10:00,81.44,81.49,81.44,81.47,387495.0,71.8809,71.9251,71.8809,71.9074,387495.0
2021-09-16 14:15:00,81.47,81.48,81.45,81.46,99192.0,71.9074,71.9162,71.8898,71.8986,99192.0
2021-09-16 14:20:00,81.46,81.47,81.46,81.47,18970.0,71.8986,71.9074,71.8986,71.9074,18970.0
2021-09-16 14:25:00,81.47,81.48,81.44,81.47,124780.0,71.9074,71.9162,71.8809,71.9074,124780.0
2021-09-16 14:30:00,81.48,81.48,81.46,81.46,74816.0,71.9162,71.9162,71.8986,71.8986,74816.0
2021-09-16 14:35:00,81.47,81.48,81.45,81.48,84078.0,71.9074,71.9162,71.8898,71.9162,84078.0
2021-09-16 14:40:00,81.47,81.48,81.45,81.45,213549.0,71.9074,71.9162,71.8898,71.8898,213549.0
2021-09-16 14:45:00,81.46,81.47,81.45,81.47,106562.0,71.8986,71.9074,71.8898,71.9074,106562.0
2021-09-16 14:50:00,81.47,81.5,81.45,81.49,111564.0,71.9074,71.9339,71.8898,71.9251,111564.0
2021-09-16 14:55:00,81.5,81.53,81.49,81.52,78521.0,71.9339,71.9604,71.9251,71.9516,78521.0
2021-09-16 15:00:00,81.52,81.54,81.49,81.53,655719.0,71.9516,71.9692,71.9251,71.9604,655719.0
2021-09-16 15:05:00,81.54,81.59,81.54,81.57,404070.0,71.9692,72.0133,71.9692,71.9957,404070.0
2021-09-16 15:10:00,81.57,81.59,81.56,81.57,106960.0,71.9957,72.0133,71.9869,71.9957,106960.0
2021-09-16 15:15:00,81.57,81.57,81.5,81.52,179985.0,71.9957,71.9957,71.9339,71.9516,179985.0
2021-09-16 15:20:00,81.52,81.55,81.52,81.53,112380.0,71.9516,71.978,71.9516,71.9604,112380.0
2021-09-16 15:25:00,81.53,81.53,81.45,81.45,309578.0,71.9604,71.9604,71.8898,71.8898,309578.0
2021-09-16 15:30:00,81.45,81.5,81.45,81.48,185570.0,71.8898,71.9339,71.8898,71.9162,185570.0
2021-09-16 15:35:00,81.48,81.5,81.47,81.5,129122.0,71.9162,71.9339,71.9074,71.9339,129122.0
2021-09-16 15:40:00,81.5,81.54,81.49,81.52,327166.0,71.9339,71.9692,71.9251,71.9516,327166.0
2021-09-16 15:45:00,81.52,81.59,81.51,81.56,284259.0,71.9516,72.0133,71.9427,71.9869,284259.0
2021-09-16 15:50:00,81.56,81.59,81.55,81.56,961103.0,71.9869,72.0133,71.978,71.9869,961103.0
2021-09-16 15:55:00,81.56,81.58,81.51,81.58,1370328.0,71.9869,72.0045,71.9427,72.0045,1370328.0
2021-09-17 09:30:00,81.07,81.21,81.02,81.12,504222.0,71.5544,71.6779,71.5102,71.5985,504222.0
2021-09-17 09:35:00,81.11,81.14,81.08,81.11,804120.0,71.5897,71.6162,71.5632,71.5897,804120.0
2021-09-17 09:40:00,81.11,81.16,81.05,81.06,363024.0,71.5897,71.6338,71.5367,71.5455,363024.0
2021-09-17 09:45:00,81.07,81.08,80.97,80.98,954384.0,71.5544,71.5632,71.4661,71.4749,954384.0
2021-09-17 09:50:00,80.97,81.0,80.9,80.92,635793.0,71.4661,71.4926,71.4043,71.422,635793.0
2021-09-17 09:55:00,80.91,80.92,80.85,80.9,613681.0,71.4132,71.422,71.3602,71.4043,613681.0
2021-09-17 10:00:00,80.9,80.93,80.85,80.87,503567.0,71.4043,71.4308,71.3602,71.3778,503567.0
2021-09-17 10:05:00,80.86,80.89,80.79,80.87,673681.0,71.369,71.3955,71.3072,71.3778,673681.0
2021-09-17 10:10:00,80.87,80.87,80.74,80.75,458731.0,71.3778,71.3778,71.2631,71.2719,458731.0
2021-09-17 10:15:00,80.74,80.74,80.67,80.71,476396.0,71.2631,71.2631,71.2013,71.2366,476396.0
2021-09-17 10:20:00,80.72,80.72,80.6,80.6,1115775.0,71.2455,71.2455,71.1395,71.1395,1115775.0
2021-09-17 10:25:00,80.6,80.68,80.57,80.66,326494.0,71.1395,71.2101,71.1131,71.1925,326494.0
2021-09-17 10:30:00,80.66,80.66,80.57,80.61,551126.0,71.1925,71.1925,71.1131,71.1484,551126.0
2021-09-17 10:35:00,80.61,80.62,80.5,80.58,491202.0,71.1484,71.1572,71.0513,71.1219,491202.0
2021-09-17 10:40:00,80.57,80.57,80.49,80.55,612155.0,71.1131,71.1131,71.0425,71.0954,612155.0
2021-09-17 10:45:00,80.53,80.54,80.44,80.53,388681.0,71.0778,71.0866,70.9983,71.0778,388681.0
2021-09-17 10:50:00,80.53,80.53,80.41,80.52,497002.0,71.0778,71.0778,70.9718,71.0689,497002.0
2021-09-17 10:55:00,80.52,80.52,80.37,80.43,552626.0,71.0689,71.0689,70.9365,70.9895,552626.0
2021-09-17 11:00:00,80.43,80.43,80.34,80.4,542471.0,70.9895,70.9895,70.9101,70.963,542471.0
2021-09-17 11:05:00,80.4,80.4,80.33,80.36,523812.0,70.963,70.963,70.9012,70.9277,523812.0
2021-09-17 11:10:00,80.36,80.5,80.27,80.48,1168569.0,70.9277,71.0513,70.8483,71.0336,1168569.0
2021-09-17 11:15:00,80.49,80.53,80.44,80.51,2069106.0,71.0425,71.0778,70.9983,71.0601,2069106.0
2021-09-17 11:20:00,80.52,80.55,80.44,80.44,387163.0,71.0689,71.0954,70.9983,70.9983,387163.0
2021-09-17 11:25:00,80.44,80.46,80.32,80.34,1155666.0,70.9983,71.016,70.8924,70.9101,1155666.0
2021-09-17 11:30:00,80.34,80.42,80.23,80.41,2559085.0,70.9101,70.9807,70.813,70.9718,2559085.0
2021-09-17 11:35:00,80.41,80.47,80.39,80.41,729270.0,70.9718,71.0248,70.9542,70.9718,729270.0
2021-09-17 11:40:00,80.41,80.44,80.38,80.39,156050.0,70.9718,70.9983,70.9454,70.9542,156050.0
2021-09-17 11:45:00,80.39,80.45,80.37,80.44,148647.0,70.9542,71.0071,70.9365,70.9983,148647.0
2021-09-17 11:50:00,80.43,80.43,80.33,80.33,82366.0,70.9895,70.9895,70.9012,70.9012,82366.0
2021-09-17 11:55:00,80.33,80.46,80.33,80.44,652362.0,70.9012,71.016,70.9012,70.9983,652362.0
2021-09-17 12:00:00,80.43,80.48,80.41,80.47,405633.0,70.9895,71.0336,70.9718,71.0248,405633.0
2021-09-17 12:05:00,80.47,80.5,80.46,80.49,750552.0,71.0248,71.0513,71.016,71.0425,750552.0
2021-09-17 12:10:00,80.5,80.54,80.49,80.5,101262.0,71.0513,71.0866,71.0425,71.0513,101262.0
2021-09-17 12:15:00,80.5,80.52,80.48,80.49,137756.0,71.0513,71.0689,71.0336,71.0425,137756.0
2021-09-17 12:20:00,80.49,80.6,80.49,80.59,252537.0,71.0425,71.1395,71.0425,71.1307,252537.0
2021-09-17 12:25:00,80.6,80.6,80.53,80.54,82230.0,71.1395,71.1395,71.0778,71.0866,82230.0
2021-09-17 12:30:00,80.54,80.6,80.54,80.57,215407.0,71.0866,71.1395,71.0866,71.1131,215407.0
2021-09-17 12:35:00,80.57,80.59,80.55,80.56,234306.0,71.1131,71.1307,71.0954,71.1042,234306.0
2021-09-17 12:40:00,80.57,80.57,80.5,80.5,49479.0,71.1131,71.1131,71.0513,71.0513,49479.0
2021-09-17 12:45:00,80.51,80.54,80.5,80.51,401291.0,71.0601,71.0866,71.0513,71.0601,401291.0
2021-09-17 12:50:00,80.52,80.57,80.51,80.52,169886.0,71.0689,71.1131,71.0601,71.0689,169886.0
2021-09-17 12:55:00,80.53,80.54,80.47,80.48,299085.0,71.0778,71.0866,71.0248,71.0336,299085.0
2021-09-17 13:00:00,80.49,80.5,80.44,80.47,124391.0,71.0425,71.0513,70.9983,71.0248,124391.0
2021-09-17 13:05:00,80.46,80.49,80.43,80.44,52023.0,71.016,71.0425,70.9895,70.9983,52023.0
2021-09-17 13:10:00,80.44,80.47,80.44,80.45,133142.0,70.9983,71.0248,70.9983,71.0071,133142.0
2021-09-17 13:15:00,80.44,80.48,80.43,80.44,99921.0,70.9983,71.0336,70.9895,70.9983,99921.0
2021-09-17 13:20:00,80.43,80.44,80.4,80.42,182119.0,70.9895,70.9983,70.963,70.9807,182119.0
2021-09-17 13:25:00,80.42,80.46,80.38,80.46,285682.0,70.9807,71.016,70.9454,71.016,285682.0
2021-09-17 13:30:00,80.45,80.46,80.4,80.43,155517.0,71.0071,71.016,70.963,70.9895,155517.0
2021-09-17 13:35:00,80.44,80.48,80.44,80.46,211670.0,70.9983,71.0336,70.9983,71.016,211670.0
2021-09-17 13:40:00,80.46,80.47,80.43,80.44,182313.0,71.016,71.0248,70.9895,70.9983,182313.0
2021-09-17 13:45:00,80.44,80.44,80.33,80.33,290391.0,70.9983,70.9983,70.9012,70.9012,290391.0
2021-09-17 13:50:00,80.33,80.35,80.31,80.35,217634.0,70.9012,70.9189,70.8836,70.9189,217634.0
2021-09-17 13:55:00,80.34,80.38,80.34,80.37,86102.0,70.9101,70.9454,70.9101,70.9365,86102.0
2021-09-17 14:00:00,80.36,80.4,80.35,80.39,168217.0,70.9277,70.963,70.9189,70.9542,168217.0
2021-09-17 14:05:00,80.4,80.49,80.39,80.48,253977.0,70.963,71.0425,70.9542,71.0336,253977.0
2021-09-17 14:10:00,80.48,80.49,80.41,80.41,307234.0,71.0336,71.0425,70.9718,70.9718,307234.0
2021-09-17 14:15:00,80.42,80.44,80.38,80.4,385456.0,70.9807,70.9983,70.9454,70.963,385456.0
2021-09-17 14:20:00,80.4,80.47,80.4,80.45,99023.0,70.963,71.0248,70.963,71.0071,99023.0
2021-09-17 14:25:00,80.45,80.46,80.4,80.41,115438.0,71.0071,71.016,70.963,70.9718,115438.0
2021-09-17 14:30:00,80.4,80.43,80.39,80.4,126959.0,70.963,70.9895,70.9542,70.963,126959.0
2021-09-17 14:35:00,80.4,80.43,80.37,80.42,142101.0,70.963,70.9895,70.9365,70.9807,142101.0
2021-09-17 14:40:00,80.42,80.48,80.41,80.48,160773.0,70.9807,71.0336,70.9718,71.0336,160773.0
2021-09-17 14:45:00,80.48,80.52,80.46,80.51,198519.0,71.0336,71.0689,71.016,71.0601,198519.0
2021-09-17 14:50:00,80.51,80.52,80.48,80.5,216691.0,71.0601,71.0689,71.0336,71.0513,216691.0
2021-09-17 14:55:00,80.5,80.55,80.49,80.51,153491.0,71.0513,71.0954,71.0425,71.0601,153491.0
2021-09-17 15:00:00,80.51,80.57,80.51,80.56,148051.0,71.0601,71.1131,71.0601,71.1042,148051.0
2021-09-17 15:05:00,80.56,80.56,80.51,80.52,143389.0,71.1042,71.1042,71.0601,71.0689,143389.0
2021-09-17 15:10:00,80.51,80.52,80.45,80.46,107836.0,71.0601,71.0689,71.0071,71.016,107836.0
2021-09-17 15:15:00,80.46,80.52,80.45,80.51,187615.0,71.016,71.0689,71.0071,71.0601,187615.0
2021-09-17 15:20:00,80.5,80.54,80.5,80.53,178206.0,71.0513,71.0866,71.0513,71.0778,178206.0
2021-09-17 15:25:00,80.53,80.53,80.47,80.48,136714.0,71.0778,71.0778,71.0248,71.0336,136714.0
2021-09-17 15:30:00,80.48,80.51,80.46,80.5,243484.0,71.0336,71.0601,71.016,71.0513,243484.0
2021-09-17 15:35:00,80.5,80.52,80.45,80.48,296989.0,71.0513,71.0689,71.0071,71.0336,296989.0
2021-09-17 15:40:00,80.48,80.56,80.47,80.56,200732.0,71.0336,71.1042,71.0248,71.1042,200732.0
2021-09-17 15:45:00,80.56,80.56,80.45,80.45,363517.0,71.1042,71.1042,71.0071,71.0071,363517.0
2021-09-17 15:50:00,80.45,80.51,80.44,80.49,922841.0,71.0071,71.0601,70.9983,71.0425,922841.0
2021-09-17 15:55:00,80.49,80.56,80.43,80.49,2378012.0,71.0425,71.1042,70.9895,71.0425,2378012.0
2021-09-20 09:30:00,78.74,78.88,78.64,78.76,1382321.0,69.4979,69.6214,69.4096,69.5155,1382321.0
2021-09-20 09:35:00,78.76,78.87,78.76,78.86,1512295.0,69.5155,69.6126,69.5155,69.6038,1512295.0
2021-09-20 09:40:00,78.87,79.01,78.83,79.01,935160.0,69.6126,69.7362,69.5773,69.7362,935160.0
2021-09-20 09:45:00,79.0,79.04,78.93,79.01,520915.0,69.7273,69.7626,69.6656,69.7362,520915.0
2021-09-20 09:50:00,79.02,79.03,78.87,78.93,885017.0,69.745,69.7538,69.6126,69.6656,885017.0
2021-09-20 09:55:00,78.93,79.02,78.89,78.99,610229.0,69.6656,69.745,69.6303,69.7185,610229.0
2021-09-20 10:00:00,78.99,79.0,78.84,78.9,957659.0,69.7185,69.7273,69.5861,69.6391,957659.0
2021-09-20 10:05:00,78.9,78.99,78.85,78.87,802592.0,69.6391,69.7185,69.5949,69.6126,802592.0
2021-09-20 10:10:00,78.87,78.97,78.86,78.91,709658.0,69.6126,69.7009,69.6038,69.6479,709658.0
2021-09-20 10:15:00,78.91,78.92,78.81,78.88,679263.0,69.6479,69.6567,69.5596,69.6214,679263.0
2021-09-20 10:20:00,78.88,78.88,78.79,78.79,497135.0,69.6214,69.6214,69.542,69.542,497135.0
2021-09-20 10:25:00,78.8,78.95,78.75,78.93,529895.0,69.5508,69.6832,69.5067,69.6656,529895.0
2021-09-20 10:30:00,78.93,78.98,78.86,78.94,669694.0,69.6656,69.7097,69.6038,69.6744,669694.0
2021-09-20 10:35:00,78.95,79.06,78.92,79.04,324892.0,69.6832,69.7803,69.6567,69.7626,324892.0
2021-09-20 10:40:00,79.04,79.04,78.97,78.98,476068.0,69.7626,69.7626,69.7009,69.7097,476068.0
2021-09-20 10:45:00,78.98,79.07,78.92,79.04,414052.0,69.7097,69.7891,69.6567,69.7626,414052.0
2021-09-20 10:50:00,79.03,79.09,79.0,79.08,327149.0,69.7538,69.8068,69.7273,69.7979,327149.0
2021-09-20 10:55:00,79.08,79.08,78.93,78.95,553337.0,69.7979,69.7979,69.6656,69.6832,553337.0
2021-09-20 11:00:00,78.94,79.03,78.9,79.02,454229.0,69.6744,69.7538,69.6391,69.745,454229.0
2021-09-20 11:05:00,79.01,79.14,79.01,79.08,427428.0,69.7362,69.8509,69.7362,69.7979,427428.0
2021-09-20 11:10:00,79.08,79.2,79.08,79.17,554028.0,69.7979,69.9039,69.7979,69.8774,554028.0
2021-09-20 11:15:00,79.16,79.17,79.11,79.15,230444.0,69.8686,69.8774,69.8244,69.8597,230444.0
2021-09-20 11:20:00,79.14,79.17,79.09,79.13,292256.0,69.8509,69.8774,69.8068,69.8421,292256.0
2021-09-20 11:25:00,79.13,79.16,79.03,79.15,739767.0,69.8421,69.8686,69.7538,69.8597,739767.0
2021-09-20 11:30:00,79.15,79.17,79.03,79.07,484259.0,69.8597,69.8774,69.7538,69.7891,484259.0
2021-09-20 11:35:00,79.07,79.08,79.0,79.02,579881.0,69.7891,69.7979,69.7273,69.745,579881.0
2021-09-20 11:40:00,79.01,79.03,78.96,78.97,278698.0,69.7362,69.7538,69.692,69.7009,278698.0
2021-09-20 11:45:00,78.97,79.03,78.93,78.98,352900.0,69.7009,69.7538,69.6656,69.7097,352900.0
2021-09-20 11:50:00,78.98,78.98,78.89,78.94,432586.0,69.7097,69.7097,69.6303,69.6744,432586.0
2021-09-20 11:55:00,78.93,78.94,78.86,78.88,386169.0,69.6656,69.6744,69.6038,69.6214,386169.0
2021-09-20 12:00:00,78.88,78.9,78.8,78.8,413299.0,69.6214,69.6391,69.5508,69.5508,413299.0
2021-09-20 12:05:00,78.79,78.81,78.73,78.73,371507.0,69.542,69.5596,69.489,69.489,371507.0
2021-09-20 12:10:00,78.73,78.81,78.72,78.79,403713.0,69.489,69.5596,69.4802,69.542,403713.0
2021-09-20 12:15:00,78.78,78.81,78.75,78.75,306035.0,69.5332,69.5596,69.5067,69.5067,306035.0
2021-09-20 12:20:00,78.75,78.76,78.66,78.69,205305.0,69.5067,69.5155,69.4272,69.4537,205305.0
2021-09-20 12:25:00,78.69,78.78,78.68,78.76,231840.0,69.4537,69.5332,69.4449,69.5155,231840.0
2021-09-20 12:30:00,78.75,78.77,78.7,78.72,177139.0,69.5067,69.5243,69.4626,69.4802,177139.0
2021-09-20 12:35:00,78.72,78.77,78.71,78.75,151363.0,69.4802,69.5243,69.4714,69.5067,151363.0
2021-09-20 12:40:00,78.74,78.75,78.67,78.71,297973.0,69.4979,69.5067,69.4361,69.4714,297973.0
2021-09-20 12:45:00,78.71,78.75,78.65,78.69,217650.0,69.4714,69.5067,69.4184,69.4537,217650.0
2021-09-20 12:50:00,78.69,78.71,78.65,78.67,111879.0,69.4537,69.4714,69.4184,69.4361,111879.0
2021-09-20 12:55:00,78.67,78.69,78.58,78.6,315040.0,69.4361,69.4537,69.3566,69.3743,315040.0
2021-09-20 13:00:00,78.6,78.64,78.54,78.56,495151.0,69.3743,69.4096,69.3213,69.339,495151.0
2021-09-20 13:05:00,78.55,78.56,78.48,78.49,199500.0,69.3302,69.339,69.2684,69.2772,199500.0
2021-09-20 13:10:00,78.49,78.55,78.48,78.53,255642.0,69.2772,69.3302,69.2684,69.3125,255642.0
2021-09-20 13:15:00,78.53,78.62,78.53,78.6,445596.0,69.3125,69.3919,69.3125,69.3743,445596.0
2021-09-20 13:20:00,78.6,78.63,78.57,78.63,294431.0,69.3743,69.4008,69.3478,69.4008,294431.0
2021-09-20 13:25:00,78.64,78.7,78.62,78.69,319956.0,69.4096,69.4626,69.3919,69.4537,319956.0
2021-09-20 13:30:00,78.7,78.7,78.63,78.64,162399.0,69.4626,69.4626,69.4008,69.4096,162399.0
2021-09-20 13:35:00,78.65,78.75,78.64,78.75,128549.0,69.4184,69.5067,69.4096,69.5067,128549.0
2021-09-20 13:40:00,78.74,78.76,78.66,78.66,167092.0,69.4979,69.5155,69.4272,69.4272,167092.0
2021-09-20 13:45:00,78.66,78.75,78.65,78.73,104100.0,69.4272,69.5067,69.4184,69.489,104100.0
2021-09-20 13:50:00,78.73,78.76,78.7,78.71,118570.0,69.489,69.5155,69.4626,69.4714,118570.0
2021-09-20 13:55:00,78.7,78.73,78.67,78.69,112606.0,69.4626,69.489,69.4361,69.4537,112606.0
2021-09-20 14:00:00,78.7,78.75,78.66,78.7,318175.0,69.4626,69.5067,69.4272,69.4626,318175.0
2021-09-20 14:05:00,78.69,78.69,78.57,78.58,297495.0,69.4537,69.4537,69.3478,69.3566,297495.0
2021-09-20 14:10:00,78.58,78.6,78.52,78.53,285201.0,69.3566,69.3743,69.3037,69.3125,285201.0
2021-09-20 14:15:00,78.53,78.55,78.51,78.55,250087.0,69.3125,69.3302,69.2949,69.3302,250087.0
2021-09-20 14:20:00,78.54,78.55,78.43,78.44,230203.0,69.3213,69.3302,69.2242,69.2331,230203.0
2021-09-20 14:25:00,78.43,78.47,78.42,78.45,155808.0,69.2242,69.2595,69.2154,69.2419,155808.0
2021-09-20 14:30:00,78.45,78.48,78.43,78.46,231682.0,69.2419,69.2684,69.2242,69.2507,231682.0
2021-09-20 14:35:00,78.46,78.46,78.4,78.42,121758.0,69.2507,69.2507,69.1978,69.2154,121758.0
2021-09-20 14:40:00,78.43,78.51,78.43,78.47,361408.0,69.2242,69.2949,69.2242,69.2595,361408.0
2021-09-20 14:45:00,78.46,78.55,78.44,78.5,852212.0,69.2507,69.3302,69.2331,69.286,852212.0
2021-09-20 14:50:00,78.51,78.54,78.45,78.45,217864.0,69.2949,69.3213,69.2419,69.2419,217864.0
2021-09-20 14:55:00,78.46,78.53,78.41,78.46,521365.0,69.2507,69.3125,69.2066,69.2507,521365.0
2021-09-20 15:00:00,78.45,78.53,78.45,78.51,261609.0,69.2419,69.3125,69.2419,69.2949,261609.0
2021-09-20 15:05:00,78.51,78.51,78.36,78.4,982749.0,69.2949,69.2949,69.1625,69.1978,982749.0
2021-09-20 15:10:00,78.4,78.45,78.37,78.39,398240.0,69.1978,69.2419,69.1713,69.1889,398240.0
2021-09-20 15:15:00,78.38,78.43,78.33,78.37,291804.0,69.1801,69.2242,69.136,69.1713,291804.0
2021-09-20 15:20:00,78.37,78.5,78.36,78.5,220176.0,69.1713,69.286,69.1625,69.286,220176.0
2021-09-20 15:25:00,78.5,78.62,78.46,78.62,187025.0,69.286,69.3919,69.2507,69.3919,187025.0
2021-09-20 15:30:00,78.62,78.73,78.6,78.71,263523.0,69.3919,69.489,69.3743,69.4714,263523.0
2021-09-20 15:35:00,78.71,78.8,78.71,78.73,311700.0,69.4714,69.5508,69.4714,69.489,311700.0
2021-09-20 15:40:00,78.73,78.8,78.73,78.8,831611.0,69.489,69.5508,69.489,69.5508,831611.0
2021-09-20 15:45:00,78.79,78.86,78.76,78.8,371599.0,69.542,69.6038,69.5155,69.5508,371599.0
2021-09-20 15:50:00,78.81,78.92,78.81,78.9,1162379.0,69.5596,69.6567,69.5596,69.6391,1162379.0
2021-09-20 15:55:00,78.91,79.03,78.88,79.01,3888232.0,69.6479,69.7538,69.6214,69.7362,3888232.0
2021-09-21 09:30:00,80.08,80.09,79.94,80.0,1998244.0,70.6806,70.6894,70.557,70.61,1998244.0
2021-09-21 09:35:00,79.99,80.15,79.99,80.08,1067479.0,70.6011,70.7424,70.6011,70.6806,1067479.0
2021-09-21 09:40:00,80.09,80.1,79.95,80.05,666057.0,70.6894,70.6982,70.5658,70.6541,666057.0
2021-09-21 09:45:00,80.05,80.19,80.05,80.18,677166.0,70.6541,70.7777,70.6541,70.7688,677166.0
2021-09-21 09:50:00,80.19,80.21,80.12,80.14,247208.0,70.7777,70.7953,70.7159,70.7335,247208.0
2021-09-21 09:55:00,80.13,80.18,80.03,80.07,531440.0,70.7247,70.7688,70.6364,70.6717,531440.0
2021-09-21 10:00:00,80.06,80.1,80.01,80.05,744738.0,70.6629,70.6982,70.6188,70.6541,744738.0
2021-09-21 10:05:00,80.05,80.07,79.84,79.84,829967.0,70.6541,70.6717,70.4687,70.4687,829967.0
2021-09-21 10:10:00,79.84,79.96,79.82,79.94,878918.0,70.4687,70.5747,70.4511,70.557,878918.0
2021-09-21 10:15:00,79.93,79.99,79.84,79.9,842449.0,70.5482,70.6011,70.4687,70.5217,842449.0
2021-09-21 10:20:00,79.9,79.92,79.83,79.84,884011.0,70.5217,70.5394,70.4599,70.4687,884011.0
2021-09-21 10:25:00,79.84,79.93,79.82,79.93,873875.0,70.4687,70.5482,70.4511,70.5482,873875.0
2021-09-21 10:30:00,79.94,79.98,79.89,79.92,944823.0,70.557,70.5923,70.5129,70.5394,944823.0
2021-09-21 10:35:00,79.92,79.99,79.89,79.98,575733.0,70.5394,70.6011,70.5129,70.5923,575733.0
2021-09-21 10:40:00,79.99,80.01,79.95,79.96,378401.0,70.6011,70.6188,70.5658,70.5747,378401.0
2021-09-21 10:45:00,79.96,79.98,79.8,79.81,472145.0,70.5747,70.5923,70.4334,70.4423,472145.0
2021-09-21 10:50:00,79.82,79.82,79.71,79.74,754191.0,70.4511,70.4511,70.354,70.3805,754191.0
2021-09-21 10:55:00,79.74,79.77,79.7,79.73,686851.0,70.3805,70.407,70.3452,70.3717,686851.0
2021-09-21 11:00:00,79.74,79.77,79.68,79.76,588875.0,70.3805,70.407,70.3275,70.3981,588875.0
2021-09-21 11:05:00,79.75,79.87,79.75,79.87,759636.0,70.3893,70.4952,70.3893,70.4952,759636.0
2021-09-21 11:10:00,79.86,79.88,79.82,79.85,741995.0,70.4864,70.504,70.4511,70.4776,741995.0
2021-09-21 11:15:00,79.85,79.85,79.77,79.79,612572.0,70.4776,70.4776,70.407,70.4246,612572.0
2021-09-21 11:20:00,79.79,79.8,79.75,79.76,512608.0,70.4246,70.4334,70.3893,70.3981,512608.0
2021-09-21 11:25:00,79.76,79.83,79.71,79.76,430456.0,70.3981,70.4599,70.354,70.3981,430456.0
2021-09-21 11:30:00,79.77,79.94,79.76,79.93,1255238.0,70.407,70.557,70.3981,70.5482,1255238.0
2021-09-21 11:35:00,79.92,79.97,79.92,79.94,1005961.0,70.5394,70.5835,70.5394,70.557,1005961.0
2021-09-21 11:40:00,79.94,79.98,79.93,79.96,409655.0,70.557,70.5923,70.5482,70.5747,409655.0
2021-09-21 11:45:00,79.97,79.99,79.95,79.98,424003.0,70.5835,70.6011,70.5658,70.5923,424003.0
2021-09-21 11:50:00,79.98,79.99,79.95,79.97,152030.0,70.5923,70.6011,70.5658,70.5835,152030.0
2021-09-21 11:55:00,79.97,80.0,79.95,79.97,371195.0,70.5835,70.61,70.5658,70.5835,371195.0
2021-09-21 12:00:00,79.98,80.05,79.96,80.03,428858.0,70.5923,70.6541,70.5747,70.6364,428858.0
2021-09-21 12:05:00,80.02,80.08,80.01,80.06,236395.0,70.6276,70.6806,70.6188,70.6629,236395.0
2021-09-21 12:10:00,80.06,80.09,80.04,80.08,398580.0,70.6629,70.6894,70.6453,70.6806,398580.0
2021-09-21 12:15:00,80.07,80.1,80.06,80.06,282461.0,70.6717,70.6982,70.6629,70.6629,282461.0
2021-09-21 12:20:00,80.06,80.1,80.06,80.07,218981.0,70.6629,70.6982,70.6629,70.6717,218981.0
2021-09-21 12:25:00,80.08,80.09,80.05,80.05,237705.0,70.6806,70.6894,70.6541,70.6541,237705.0
2021-09-21 12:30:00,80.06,80.09,80.04,80.08,349670.0,70.6629,70.6894,70.6453,70.6806,349670.0
2021-09-21 12:35:00,80.08,80.11,80.06,80.09,254346.0,70.6806,70.7071,70.6629,70.6894,254346.0
2021-09-21 12:40:00,80.08,80.09,80.06,80.09,247646.0,70.6806,70.6894,70.6629,70.6894,247646.0
2021-09-21 12:45:00,80.08,80.09,80.04,80.06,255602.0,70.6806,70.6894,70.6453,70.6629,255602.0
2021-09-21 12:50:00,80.06,80.07,79.93,79.97,697592.0,70.6629,70.6717,70.5482,70.5835,697592.0
2021-09-21 12:55:00,79.98,80.03,79.96,80.01,149742.0,70.5923,70.6364,70.5747,70.6188,149742.0
2021-09-21 13:00:00,80.01,80.04,79.94,79.97,381540.0,70.6188,70.6453,70.557,70.5835,381540.0
2021-09-21 13:05:00,79.98,80.03,79.96,79.99,271018.0,70.5923,70.6364,70.5747,70.6011,271018.0
2021-09-21 13:10:00,79.98,80.01,79.96,79.97,137226.0,70.5923,70.6188,70.5747,70.5835,137226.0
2021-09-21 13:15:00,79.96,79.98,79.93,79.98,127067.0,70.5747,70.5923,70.5482,70.5923,127067.0
2021-09-21 13:20:00,79.98,80.0,79.91,79.91,467138.0,70.5923,70.61,70.5305,70.5305,467138.0
2021-09-21 13:25:00,79.92,79.93,79.88,79.9,232864.0,70.5394,70.5482,70.504,70.5217,232864.0
2021-09-21 13:30:00,79.89,79.92,79.88,79.89,168515.0,70.5129,70.5394,70.504,70.5129,168515.0
2021-09-21 13:35:00,79.9,79.93,79.87,79.93,238819.0,70.5217,70.5482,70.4952,70.5482,238819.0
2021-09-21 13:40:00,79.92,79.93,79.86,79.88,321880.0,70.5394,70.5482,70.4864,70.504,321880.0
2021-09-21 13:45:00,79.88,79.89,79.84,79.89,263206.0,70.504,70.5129,70.4687,70.5129,263206.0
2021-09-21 13:50:00,79.89,79.92,79.79,79.81,406577.0,70.5129,70.5394,70.4246,70.4423,406577.0
2021-09-21 13:55:00,79.81,79.88,79.81,79.88,414114.0,70.4423,70.504,70.4423,70.504,414114.0
2021-09-21 14:00:00,79.88,79.94,79.88,79.92,525482.0,70.504,70.557,70.504,70.5394,525482.0
2021-09-21 14:05:00,79.92,79.94,79.9,79.92,178507.0,70.5394,70.557,70.5217,70.5394,178507.0
2021-09-21 14:10:00,79.91,79.92,79.88,79.89,236584.0,70.5305,70.5394,70.504,70.5129,236584.0
2021-09-21 14:15:00,79.9,79.92,79.85,79.86,153818.0,70.5217,70.5394,70.4776,70.4864,153818.0
2021-09-21 14:20:00,79.86,79.86,79.82,79.83,258195.0,70.4864,70.4864,70.4511,70.4599,258195.0
2021-09-21 14:25:00,79.84,79.84,79.8,79.81,222299.0,70.4687,70.4687,70.4334,70.4423,222299.0
2021-09-21 14:30:00,79.81,79.88,79.8,79.86,287589.0,70.4423,70.504,70.4334,70.4864,287589.0
2021-09-21 14:35:00,79.86,79.89,79.84,79.87,174842.0,70.4864,70.5129,70.4687,70.4952,174842.0
2021-09-21 14:40:00,79.87,79.91,79.87,79.88,141150.0,70.4952,70.5305,70.4952,70.504,141150.0
2021-09-21 14:45:00,79.88,79.9,79.86,79.88,145056.0,70.504,70.5217,70.4864,70.504,145056.0
2021-09-21 14:50:00,79.89,80.03,79.89,79.96,334602.0,70.5129,70.6364,70.5129,70.5747,334602.0
2021-09-21 14:55:00,79.97,79.98,79.91,79.92,133004.0,70.5835,70.5923,70.5305,70.5394,133004.0
2021-09-21 15:00:00,79.93,80.02,79.93,79.97,442621.0,70.5482,70.6276,70.5482,70.5835,442621.0
2021-09-21 15:05:00,79.97,80.01,79.95,79.97,295330.0,70.5835,70.6188,70.5658,70.5835,295330.0
2021-09-21 15:10:00,79.97,80.02,79.95,80.02,219799.0,70.5835,70.6276,70.5658,70.6276,219799.0
2021-09-21 15:15:00,80.02,80.07,79.94,79.95,226946.0,70.6276,70.6717,70.557,70.5658,226946.0
2021-09-21 15:20:00,79.95,80.02,79.94,80.0,329873.0,70.5658,70.6276,70.557,70.61,329873.0
2021-09-21 15:25:00,80.0,80.05,80.0,80.04,212108.0,70.61,70.6541,70.61,70.6453,212108.0
2021-09-21 15:30:00,80.03,80.07,80.02,80.04,134252.0,70.6364,70.6717,70.6276,70.6453,134252.0
2021-09-21 15:35:00,80.04,80.06,79.98,80.0,287797.0,70.6453,70.6629,70.5923,70.61,287797.0
2021-09-21 15:40:00,79.99,80.03,79.97,79.99,218015.0,70.6011,70.6364,70.5835,70.6011,218015.0
2021-09-21 15:45:00,79.99,79.99,79.9,79.91,226219.0,70.6011,70.6011,70.5217,70.5305,226219.0
2021-09-21 15:50:00,79.91,79.94,79.85,79.86,537197.0,70.5305,70.557,70.4776,70.4864,537197.0
2021-09-21 15:55:00,79.86,79.86,79.78,79.81,1579699.0,70.4864,70.4864,70.4158,70.4423,1579699.0
2021-09-22 09:30:00,80.18,80.21,80.14,80.16,416365.0,70.7688,70.7953,70.7335,70.7512,416365.0
2021-09-22 09:35:00,80.16,80.2,80.14,80.17,468220.0,70.7512,70.7865,70.7335,70.76,468220.0
2021-09-22 09:40:00,80.16,80.19,80.15,80.19,479104.0,70.7512,70.7777,70.7424,70.7777,479104.0
2021-09-22 09:45:00,80.19,80.22,80.17,80.2,385514.0,70.7777,70.8041,70.76,70.7865,385514.0
2021-09-22 09:50:00,80.2,80.28,80.19,80.27,371507.0,70.7865,70.8571,70.7777,70.8483,371507.0
2021-09-22 09:55:00,80.27,80.37,80.26,80.33,236635.0,70.8483,70.9365,70.8394,70.9012,236635.0
2021-09-22 10:00:00,80.34,80.38,80.31,80.36,303203.0,70.9101,70.9454,70.8836,70.9277,303203.0
2021-09-22 10:05:00,80.36,80.39,80.35,80.37,235910.0,70.9277,70.9542,70.9189,70.9365,235910.0
2021-09-22 10:10:00,80.37,80.39,80.29,80.36,244064.0,70.9365,70.9542,70.8659,70.9277,244064.0
2021-09-22 10:15:00,80.37,80.42,80.36,80.42,164526.0,70.9365,70.9807,70.9277,70.9807,164526.0
2021-09-22 10:20:00,80.42,80.43,80.37,80.39,459780.0,70.9807,70.9895,70.9365,70.9542,459780.0
2021-09-22 10:25:00,80.39,80.44,80.36,80.38,390842.0,70.9542,70.9983,70.9277,70.9454,390842.0
2021-09-22 10:30:00,80.38,80.44,80.37,80.42,341185.0,70.9454,70.9983,70.9365,70.9807,341185.0
2021-09-22 10:35:00,80.41,80.46,80.4,80.45,346308.0,70.9718,71.016,70.963,71.0071,346308.0
2021-09-22 10:40:00,80.45,80.48,80.41,80.41,140911.0,71.0071,71.0336,70.9718,70.9718,140911.0
2021-09-22 10:45:00,80.41,80.43,80.36,80.42,255600.0,70.9718,70.9895,70.9277,70.9807,255600.0
2021-09-22 10:50:00,80.42,80.46,80.37,80.38,217179.0,70.9807,71.016,70.9365,70.9454,217179.0
2021-09-22 10:55:00,80.38,80.41,80.36,80.41,278768.0,70.9454,70.9718,70.9277,70.9718,278768.0
2021-09-22 11:00:00,80.41,80.47,80.41,80.45,231279.0,70.9718,71.0248,70.9718,71.0071,231279.0
2021-09-22 11:05:00,80.45,80.49,80.44,80.45,92899.0,71.0071,71.0425,70.9983,71.0071,92899.0
2021-09-22 11:10:00,80.44,80.47,80.42,80.46,110376.0,70.9983,71.0248,70.9807,71.016,110376.0
2021-09-22 11:15:00,80.46,80.48,80.44,80.45,57265.0,71.016,71.0336,70.9983,71.0071,57265.0
2021-09-22 11:20:00,80.45,80.48,80.38,80.39,124493.0,71.0071,71.0336,70.9454,70.9542,124493.0
2021-09-22 11:25:00,80.39,80.45,80.39,80.42,489123.0,70.9542,71.0071,70.9542,70.9807,489123.0
2021-09-22 11:30:00,80.42,80.5,80.41,80.46,708590.0,70.9807,71.0513,70.9718,71.016,708590.0
2021-09-22 11:35:00,80.46,80.5,80.45,80.5,249376.0,71.016,71.0513,71.0071,71.0513,249376.0
2021-09-22 11:40:00,80.5,80.54,80.48,80.52,203789.0,71.0513,71.0866,71.0336,71.0689,203789.0
2021-09-22 11:45:00,80.53,80.56,80.51,80.52,190179.0,71.0778,71.1042,71.0601,71.0689,190179.0
2021-09-22 11:50:00,80.52,80.63,80.48,80.52,1567454.0,71.0689,71.166,71.0336,71.0689,1567454.0
2021-09-22 11:55:00,80.52,80.57,80.51,80.55,141919.0,71.0689,71.1131,71.0601,71.0954,141919.0
2021-09-22 12:00:00,80.55,80.55,80.5,80.52,122393.0,71.0954,71.0954,71.0513,71.0689,122393.0
2021-09-22 12:05:00,80.52,80.54,80.49,80.51,132043.0,71.0689,71.0866,71.0425,71.0601,132043.0
2021-09-22 12:10:00,80.51,80.53,80.49,80.5,49254.0,71.0601,71.0778,71.0425,71.0513,49254.0
2021-09-22 12:15:00,80.51,80.52,80.48,80.48,67103.0,71.0601,71.0689,71.0336,71.0336,67103.0
2021-09-22 12:20:00,80.49,80.52,80.48,80.51,135966.0,71.0425,71.0689,71.0336,71.0601,135966.0
2021-09-22 12:25:00,80.51,80.53,80.5,80.52,65524.0,71.0601,71.0778,71.0513,71.0689,65524.0
2021-09-22 12:30:00,80.52,80.55,80.52,80.53,65203.0,71.0689,71.0954,71.0689,71.0778,65203.0
2021-09-22 12:35:00,80.54,80.56,80.53,80.54,68806.0,71.0866,71.1042,71.0778,71.0866,68806.0
2021-09-22 12:40:00,80.55,80.55,80.52,80.52,61035.0,71.0954,71.0954,71.0689,71.0689,61035.0
2021-09-22 12:45:00,80.53,80.54,80.52,80.53,58870.0,71.0778,71.0866,71.0689,71.0778,58870.0
2021-09-22 12:50:00,80.53,80.55,80.48,80.48,277175.0,71.0778,71.0954,71.0336,71.0336,277175.0
2021-09-22 12:55:00,80.48,80.52,80.48,80.49,266466.0,71.0336,71.0689,71.0336,71.0425,266466.0
2021-09-22 13:00:00,80.49,80.49,80.43,80.44,188518.0,71.0425,71.0425,70.9895,70.9983,188518.0
2021-09-22 13:05:00,80.45,80.48,80.44,80.46,114997.0,71.0071,71.0336,70.9983,71.016,114997.0
2021-09-22 13:10:00,80.47,80.47,80.42,80.42,110463.0,71.0248,71.0248,70.9807,70.9807,110463.0
2021-09-22 13:15:00,80.42,80.45,80.4,80.42,86293.0,70.9807,71.0071,70.963,70.9807,86293.0
2021-09-22 13:20:00,80.42,80.43,80.4,80.41,157421.0,70.9807,70.9895,70.963,70.9718,157421.0
2021-09-22 13:25:00,80.41,80.43,80.4,80.42,252851.0,70.9718,70.9895,70.963,70.9807,252851.0
2021-09-22 13:30:00,80.42,80.44,80.4,80.43,108989.0,70.9807,70.9983,70.963,70.9895,108989.0
2021-09-22 13:35:00,80.44,80.44,80.39,80.42,152101.0,70.9983,70.9983,70.9542,70.9807,152101.0
2021-09-22 13:40:00,80.41,80.42,80.38,80.39,111937.0,70.9718,70.9807,70.9454,70.9542,111937.0
2021-09-22 13:45:00,80.39,80.39,80.36,80.37,47095.0,70.9542,70.9542,70.9277,70.9365,47095.0
2021-09-22 13:50:00,80.36,80.37,80.33,80.37,139956.0,70.9277,70.9365,70.9012,70.9365,139956.0
2021-09-22 13:55:00,80.36,80.38,80.34,80.38,289171.0,70.9277,70.9454,70.9101,70.9454,289171.0
2021-09-22 14:00:00,80.36,80.68,80.14,80.64,1369388.0,70.9277,71.2101,70.7335,71.1748,1369388.0
2021-09-22 14:05:00,80.65,80.71,80.53,80.62,366269.0,71.1837,71.2366,71.0778,71.1572,366269.0
2021-09-22 14:10:00,80.62,80.76,80.61,80.74,148093.0,71.1572,71.2808,71.1484,71.2631,148093.0
2021-09-22 14:15:00,80.75,80.8,80.65,80.66,198813.0,71.2719,71.3161,71.1837,71.1925,198813.0
2021-09-22 14:20:00,80.66,80.7,80.61,80.64,215647.0,71.1925,71.2278,71.1484,71.1748,215647.0
2021-09-22 14:25:00,80.64,80.71,80.63,80.7,298486.0,71.1748,71.2366,71.166,71.2278,298486.0
2021-09-22 14:30:00,80.7,80.75,80.65,80.73,368840.0,71.2278,71.2719,71.1837,71.2543,368840.0
2021-09-22 14:35:00,80.72,80.77,80.46,80.46,701758.0,71.2455,71.2896,71.016,71.016,701758.0
2021-09-22 14:40:00,80.46,80.48,80.32,80.37,535010.0,71.016,71.0336,70.8924,70.9365,535010.0
2021-09-22 14:45:00,80.35,80.39,80.2,80.22,570625.0,70.9189,70.9542,70.7865,70.8041,570625.0
2021-09-22 14:50:00,80.21,80.35,80.12,80.31,417259.0,70.7953,70.9189,70.7159,70.8836,417259.0
2021-09-22 14:55:00,80.32,80.33,80.21,80.26,574445.0,70.8924,70.9012,70.7953,70.8394,574445.0
2021-09-22 15:00:00,80.26,80.26,80.18,80.23,377996.0,70.8394,70.8394,70.7688,70.813,377996.0
2021-09-22 15:05:00,80.22,80.35,80.18,80.34,314970.0,70.8041,70.9189,70.7688,70.9101,314970.0
2021-09-22 15:10:00,80.34,80.41,80.3,80.39,266509.0,70.9101,70.9718,70.8748,70.9542,266509.0
2021-09-22 15:15:00,80.39,80.54,80.37,80.53,426502.0,70.9542,71.0866,70.9365,71.0778,426502.0
2021-09-22 15:20:00,80.53,80.58,80.48,80.5,213879.0,71.0778,71.1219,71.0336,71.0513,213879.0
2021-09-22 15:25:00,80.5,80.5,80.41,80.42,188511.0,71.0513,71.0513,70.9718,70.9807,188511.0
2021-09-22 15:30:00,80.42,80.43,80.29,80.33,192658.0,70.9807,70.9895,70.8659,70.9012,192658.0
2021-09-22 15:35:00,80.32,80.43,80.31,80.43,277817.0,70.8924,70.9895,70.8836,70.9895,277817.0
2021-09-22 15:40:00,80.42,80.43,80.3,80.32,679983.0,70.9807,70.9895,70.8748,70.8924,679983.0
2021-09-22 15:45:00,80.31,80.36,80.29,80.3,218455.0,70.8836,70.9277,70.8659,70.8748,218455.0
2021-09-22 15:50:00,80.29,80.33,80.23,80.3,793286.0,70.8659,70.9012,70.813,70.8748,793286.0
2021-09-22 15:55:00,80.3,80.31,80.14,80.2,2334539.0,70.8748,70.8836,70.7335,70.7865,2334539.0
2021-09-23 09:30:00,80.82,80.89,80.77,80.86,739664.0,71.3337,71.3955,71.2896,71.369,739664.0
2021-09-23 09:35:00,80.86,81.02,80.86,81.02,594098.0,71.369,71.5102,71.369,71.5102,594098.0
2021-09-23 09:40:00,81.02,81.07,80.99,81.03,505139.0,71.5102,71.5544,71.4838,71.5191,505139.0
2021-09-23 09:45:00,81.04,81.13,81.03,81.08,465535.0,71.5279,71.6073,71.5191,71.5632,465535.0
2021-09-23 09:50:00,81.09,81.11,81.07,81.09,386946.0,71.572,71.5897,71.5544,71.572,386946.0
2021-09-23 09:55:00,81.09,81.15,81.06,81.07,918307.0,71.572,71.625,71.5455,71.5544,918307.0
2021-09-23 10:00:00,81.07,81.18,81.05,81.14,507150.0,71.5544,71.6515,71.5367,71.6162,507150.0
2021-09-23 10:05:00,81.14,81.15,81.11,81.13,270121.0,71.6162,71.625,71.5897,71.6073,270121.0
2021-09-23 10:10:00,81.13,81.17,81.13,81.16,125399.0,71.6073,71.6426,71.6073,71.6338,125399.0
2021-09-23 10:15:00,81.16,81.18,81.09,81.11,459278.0,71.6338,71.6515,71.572,71.5897,459278.0
2021-09-23 10:20:00,81.11,81.16,81.1,81.14,182033.0,71.5897,71.6338,71.5809,71.6162,182033.0
2021-09-23 10:25:00,81.14,81.16,81.12,81.13,182809.0,71.6162,71.6338,71.5985,71.6073,182809.0
2021-09-23 10:30:00,81.13,81.13,81.09,81.13,326943.0,71.6073,71.6073,71.572,71.6073,326943.0
2021-09-23 10:35:00,81.13,81.14,81.08,81.11,477560.0,71.6073,71.6162,71.5632,71.5897,477560.0
2021-09-23 10:40:00,81.11,81.13,81.08,81.09,199634.0,71.5897,71.6073,71.5632,71.572,199634.0
2021-09-23 10:45:00,81.09,81.16,81.09,81.14,664490.0,71.572,71.6338,71.572,71.6162,664490.0
2021-09-23 10:50:00,81.14,81.17,81.12,81.17,333985.0,71.6162,71.6426,71.5985,71.6426,333985.0
2021-09-23 10:55:00,81.16,81.17,81.11,81.14,477301.0,71.6338,71.6426,71.5897,71.6162,477301.0
2021-09-23 11:00:00,81.13,81.15,81.1,81.11,170893.0,71.6073,71.625,71.5809,71.5897,170893.0
2021-09-23 11:05:00,81.11,81.13,81.07,81.08,91893.0,71.5897,71.6073,71.5544,71.5632,91893.0
2021-09-23 11:10:00,81.09,81.11,81.06,81.08,164108.0,71.572,71.5897,71.5455,71.5632,164108.0
2021-09-23 11:15:00,81.09,81.09,81.0,81.0,432924.0,71.572,71.572,71.4926,71.4926,432924.0
2021-09-23 11:20:00,81.0,81.02,80.96,80.98,470051.0,71.4926,71.5102,71.4573,71.4749,470051.0
2021-09-23 11:25:00,80.97,81.0,80.96,80.96,580241.0,71.4661,71.4926,71.4573,71.4573,580241.0
2021-09-23 11:30:00,80.97,81.03,80.96,81.0,903437.0,71.4661,71.5191,71.4573,71.4926,903437.0
2021-09-23 11:35:00,80.99,81.06,80.97,81.04,708098.0,71.4838,71.5455,71.4661,71.5279,708098.0
2021-09-23 11:40:00,81.03,81.03,80.96,80.97,266943.0,71.5191,71.5191,71.4573,71.4661,266943.0
2021-09-23 11:45:00,80.97,81.0,80.95,80.97,140663.0,71.4661,71.4926,71.4485,71.4661,140663.0
2021-09-23 11:50:00,80.97,81.01,80.97,81.01,237550.0,71.4661,71.5014,71.4661,71.5014,237550.0
2021-09-23 11:55:00,81.01,81.04,81.01,81.03,218192.0,71.5014,71.5279,71.5014,71.5191,218192.0
2021-09-23 12:00:00,81.03,81.04,80.98,81.01,442342.0,71.5191,71.5279,71.4749,71.5014,442342.0
2021-09-23 12:05:00,81.01,81.03,80.99,81.01,405476.0,71.5014,71.5191,71.4838,71.5014,405476.0
2021-09-23 12:10:00,81.01,81.06,81.01,81.05,223014.0,71.5014,71.5455,71.5014,71.5367,223014.0
2021-09-23 12:15:00,81.05,81.06,81.02,81.04,186206.0,71.5367,71.5455,71.5102,71.5279,186206.0
2021-09-23 12:20:00,81.05,81.05,81.01,81.01,367340.0,71.5367,71.5367,71.5014,71.5014,367340.0
2021-09-23 12:25:00,81.01,81.09,80.99,81.08,165058.0,71.5014,71.572,71.4838,71.5632,165058.0
2021-09-23 12:30:00,81.09,81.1,81.06,81.09,67374.0,71.572,71.5809,71.5455,71.572,67374.0
2021-09-23 12:35:00,81.09,81.11,81.08,81.09,49825.0,71.572,71.5897,71.5632,71.572,49825.0
2021-09-23 12:40:00,81.09,81.11,81.08,81.09,52081.0,71.572,71.5897,71.5632,71.572,52081.0
2021-09-23 12:45:00,81.09,81.11,81.08,81.11,59875.0,71.572,71.5897,71.5632,71.5897,59875.0
2021-09-23 12:50:00,81.11,81.13,81.1,81.1,85002.0,71.5897,71.6073,71.5809,71.5809,85002.0
2021-09-23 12:55:00,81.1,81.12,81.08,81.08,137453.0,71.5809,71.5985,71.5632,71.5632,137453.0
2021-09-23 13:00:00,81.09,81.11,81.08,81.11,45004.0,71.572,71.5897,71.5632,71.5897,45004.0
2021-09-23 13:05:00,81.11,81.18,81.1,81.17,175177.0,71.5897,71.6515,71.5809,71.6426,175177.0
2021-09-23 13:10:00,81.17,81.17,81.11,81.14,115534.0,71.6426,71.6426,71.5897,71.6162,115534.0
2021-09-23 13:15:00,81.14,81.15,81.12,81.15,129549.0,71.6162,71.625,71.5985,71.625,129549.0
2021-09-23 13:20:00,81.14,81.15,81.12,81.13,66063.0,71.6162,71.625,71.5985,71.6073,66063.0
2021-09-23 13:25:00,81.13,81.14,81.12,81.14,61849.0,71.6073,71.6162,71.5985,71.6162,61849.0
2021-09-23 13:30:00,81.13,81.16,81.13,81.16,22255.0,71.6073,71.6338,71.6073,71.6338,22255.0
2021-09-23 13:35:00,81.16,81.17,81.14,81.16,328372.0,71.6338,71.6426,71.6162,71.6338,328372.0
2021-09-23 13:40:00,81.17,81.18,81.15,81.17,175820.0,71.6426,71.6515,71.625,71.6426,175820.0
2021-09-23 13:45:00,81.17,81.18,81.15,81.17,522242.0,71.6426,71.6515,71.625,71.6426,522242.0
2021-09-23 13:50:00,81.17,81.22,81.17,81.21,313214.0,71.6426,71.6868,71.6426,71.6779,313214.0
2021-09-23 13:55:00,81.22,81.22,81.18,81.2,638842.0,71.6868,71.6868,71.6515,71.6691,638842.0
2021-09-23 14:00:00,81.19,81.2,81.15,81.15,231953.0,71.6603,71.6691,71.625,71.625,231953.0
2021-09-23 14:05:00,81.16,81.16,81.12,81.14,109938.0,71.6338,71.6338,71.5985,71.6162,109938.0
2021-09-23 14:10:00,81.13,81.14,81.11,81.13,109287.0,71.6073,71.6162,71.5897,71.6073,109287.0
2021-09-23 14:15:00,81.13,81.14,81.09,81.1,38819.0,71.6073,71.6162,71.572,71.5809,38819.0
2021-09-23 14:20:00,81.1,81.13,81.09,81.11,73667.0,71.5809,71.6073,71.572,71.5897,73667.0
2021-09-23 14:25:00,81.11,81.13,81.1,81.11,80134.0,71.5897,71.6073,71.5809,71.5897,80134.0
2021-09-23 14:30:00,81.11,81.13,81.1,81.11,170015.0,71.5897,71.6073,71.5809,71.5897,170015.0
2021-09-23 14:35:00,81.12,81.12,81.09,81.1,210920.0,71.5985,71.5985,71.572,71.5809,210920.0
2021-09-23 14:40:00,81.1,81.11,81.05,81.06,129586.0,71.5809,71.5897,71.5367,71.5455,129586.0
2021-09-23 14:45:00,81.06,81.09,81.05,81.06,186487.0,71.5455,71.572,71.5367,71.5455,186487.0
2021-09-23 14:50:00,81.06,81.08,81.05,81.06,225589.0,71.5455,71.5632,71.5367,71.5455,225589.0
2021-09-23 14:55:00,81.06,81.09,81.05,81.07,102420.0,71.5455,71.572,71.5367,71.5544,102420.0
2021-09-23 15:00:00,81.06,81.09,81.05,81.09,115599.0,71.5455,71.572,71.5367,71.572,115599.0
2021-09-23 15:05:00,81.08,81.09,81.07,81.08,1274882.0,71.5632,71.572,71.5544,71.5632,1274882.0
2021-09-23 15:10:00,81.08,81.08,81.04,81.06,773347.0,71.5632,71.5632,71.5279,71.5455,773347.0
2021-09-23 15:15:00,81.05,81.09,81.03,81.06,235669.0,71.5367,71.572,71.5191,71.5455,235669.0
2021-09-23 15:20:00,81.07,81.1,81.06,81.09,116171.0,71.5544,71.5809,71.5455,71.572,116171.0
2021-09-23 15:25:00,81.09,81.1,81.06,81.06,92023.0,71.572,71.5809,71.5455,71.5455,92023.0
2021-09-23 15:30:00,81.06,81.08,81.04,81.07,147790.0,71.5455,71.5632,71.5279,71.5544,147790.0
2021-09-23 15:35:00,81.07,81.09,81.05,81.08,94709.0,71.5544,71.572,71.5367,71.5632,94709.0
2021-09-23 15:40:00,81.08,81.1,81.06,81.07,266320.0,71.5632,71.5809,71.5455,71.5544,266320.0
2021-09-23 15:45:00,81.07,81.07,81.03,81.05,300421.0,71.5544,71.5544,71.5191,71.5367,300421.0
2021-09-23 15:50:00,81.05,81.06,81.02,81.05,1349485.0,71.5367,71.5455,71.5102,71.5367,1349485.0
2021-09-23 15:55:00,81.04,81.08,81.0,81.07,2071974.0,71.5279,71.5632,71.4926,71.5544,2071974.0
2021-09-24 09:30:00,80.22,80.39,80.18,80.38,364496.0,70.8041,70.9542,70.7688,70.9454,364496.0
2021-09-24 09:35:00,80.38,80.43,80.36,80.4,500760.0,70.9454,70.9895,70.9277,70.963,500760.0
2021-09-24 09:40:00,80.4,80.45,80.38,80.38,1342819.0,70.963,71.0071,70.9454,70.9454,1342819.0
2021-09-24 09:45:00,80.39,80.4,80.24,80.28,246620.0,70.9542,70.963,70.8218,70.8571,246620.0
2021-09-24 09:50:00,80.28,80.39,80.28,80.34,304354.0,70.8571,70.9542,70.8571,70.9101,304354.0
2021-09-24 09:55:00,80.33,80.42,80.31,80.42,321756.0,70.9012,70.9807,70.8836,70.9807,321756.0
2021-09-24 10:00:00,80.43,80.49,80.43,80.49,484498.0,70.9895,71.0425,70.9895,71.0425,484498.0
2021-09-24 10:05:00,80.49,80.5,80.34,80.36,423309.0,71.0425,71.0513,70.9101,70.9277,423309.0
2021-09-24 10:10:00,80.36,80.37,80.26,80.28,405158.0,70.9277,70.9365,70.8394,70.8571,405158.0
2021-09-24 10:15:00,80.29,80.34,80.25,80.3,278636.0,70.8659,70.9101,70.8306,70.8748,278636.0
2021-09-24 10:20:00,80.3,80.36,80.29,80.31,245925.0,70.8748,70.9277,70.8659,70.8836,245925.0
2021-09-24 10:25:00,80.31,80.34,80.27,80.29,419497.0,70.8836,70.9101,70.8483,70.8659,419497.0
2021-09-24 10:30:00,80.29,80.32,80.26,80.28,436032.0,70.8659,70.8924,70.8394,70.8571,436032.0
2021-09-24 10:35:00,80.28,80.33,80.27,80.27,177359.0,70.8571,70.9012,70.8483,70.8483,177359.0
2021-09-24 10:40:00,80.28,80.34,80.28,80.29,866867.0,70.8571,70.9101,70.8571,70.8659,866867.0
2021-09-24 10:45:00,80.29,80.33,80.24,80.29,470596.0,70.8659,70.9012,70.8218,70.8659,470596.0
2021-09-24 10:50:00,80.29,80.29,80.23,80.23,220029.0,70.8659,70.8659,70.813,70.813,220029.0
2021-09-24 10:55:00,80.24,80.31,80.24,80.3,242629.0,70.8218,70.8836,70.8218,70.8748,242629.0
2021-09-24 11:00:00,80.3,80.37,80.27,80.37,596587.0,70.8748,70.9365,70.8483,70.9365,596587.0
2021-09-24 11:05:00,80.37,80.37,80.31,80.33,383397.0,70.9365,70.9365,70.8836,70.9012,383397.0
2021-09-24 11:10:00,80.33,80.33,80.3,80.31,209102.0,70.9012,70.9012,70.8748,70.8836,209102.0
2021-09-24 11:15:00,80.31,80.31,80.27,80.29,283982.0,70.8836,70.8836,70.8483,70.8659,283982.0
2021-09-24 11:20:00,80.29,80.3,80.23,80.23,180983.0,70.8659,70.8748,70.813,70.813,180983.0
2021-09-24 11:25:00,80.23,80.24,80.19,80.2,736631.0,70.813,70.8218,70.7777,70.7865,736631.0
2021-09-24 11:30:00,80.2,80.24,80.19,80.23,480007.0,70.7865,70.8218,70.7777,70.813,480007.0
2021-09-24 11:35:00,80.23,80.24,80.17,80.22,390541.0,70.813,70.8218,70.76,70.8041,390541.0
2021-09-24 11:40:00,80.22,80.24,80.19,80.2,217878.0,70.8041,70.8218,70.7777,70.7865,217878.0
2021-09-24 11:45:00,80.2,80.25,80.18,80.23,114187.0,70.7865,70.8306,70.7688,70.813,114187.0
2021-09-24 11:50:00,80.23,80.32,80.23,80.3,103550.0,70.813,70.8924,70.813,70.8748,103550.0
2021-09-24 11:55:00,80.3,80.32,80.28,80.3,82065.0,70.8748,70.8924,70.8571,70.8748,82065.0
2021-09-24 12:00:00,80.29,80.31,80.27,80.3,81970.0,70.8659,70.8836,70.8483,70.8748,81970.0
2021-09-24 12:05:00,80.3,80.33,80.29,80.32,140385.0,70.8748,70.9012,70.8659,70.8924,140385.0
2021-09-24 12:10:00,80.33,80.36,80.32,80.34,87445.0,70.9012,70.9277,70.8924,70.9101,87445.0
2021-09-24 12:15:00,80.34,80.35,80.33,80.35,98211.0,70.9101,70.9189,70.9012,70.9189,98211.0
2021-09-24 12:20:00,80.35,80.36,80.33,80.35,27267.0,70.9189,70.9277,70.9012,70.9189,27267.0
2021-09-24 12:25:00,80.35,80.37,80.33,80.34,206868.0,70.9189,70.9365,70.9012,70.9101,206868.0
2021-09-24 12:30:00,80.34,80.35,80.3,80.31,78558.0,70.9101,70.9189,70.8748,70.8836,78558.0
2021-09-24 12:35:00,80.31,80.34,80.3,80.31,124810.0,70.8836,70.9101,70.8748,70.8836,124810.0
2021-09-24 12:40:00,80.31,80.35,80.31,80.33,72192.0,70.8836,70.9189,70.8836,70.9012,72192.0
2021-09-24 12:45:00,80.32,80.33,80.31,80.33,45913.0,70.8924,70.9012,70.8836,70.9012,45913.0
2021-09-24 12:50:00,80.33,80.33,80.29,80.3,70031.0,70.9012,70.9012,70.8659,70.8748,70031.0
2021-09-24 12:55:00,80.3,80.31,80.28,80.3,70861.0,70.8748,70.8836,70.8571,70.8748,70861.0
2021-09-24 13:00:00,80.29,80.32,80.27,80.28,43259.0,70.8659,70.8924,70.8483,70.8571,43259.0
2021-09-24 13:05:00,80.28,80.31,80.28,80.29,71440.0,70.8571,70.8836,70.8571,70.8659,71440.0
2021-09-24 13:10:00,80.29,80.32,80.28,80.31,60138.0,70.8659,70.8924,70.8571,70.8836,60138.0
2021-09-24 13:15:00,80.3,80.31,80.28,80.3,89703.0,70.8748,70.8836,70.8571,70.8748,89703.0
2021-09-24 13:20:00,80.3,80.31,80.29,80.31,39196.0,70.8748,70.8836,70.8659,70.8836,39196.0
2021-09-24 13:25:00,80.3,80.31,80.29,80.31,21059.0,70.8748,70.8836,70.8659,70.8836,21059.0
2021-09-24 13:30:00,80.31,80.32,80.27,80.27,31705.0,70.8836,70.8924,70.8483,70.8483,31705.0
2021-09-24 13:35:00,80.28,80.3,80.26,80.3,110438.0,70.8571,70.8748,70.8394,70.8748,110438.0
2021-09-24 13:40:00,80.3,80.3,80.28,80.3,28162.0,70.8748,70.8748,70.8571,70.8748,28162.0
2021-09-24 13:45:00,80.3,80.31,80.29,80.3,32651.0,70.8748,70.8836,70.8659,70.8748,32651.0
2021-09-24 13:50:00,80.3,80.3,80.26,80.27,29387.0,70.8748,70.8748,70.8394,70.8483,29387.0
2021-09-24 13:55:00,80.26,80.27,80.25,80.26,10477.0,70.8394,70.8483,70.8306,70.8394,10477.0
2021-09-24 14:00:00,80.26,80.27,80.25,80.27,53874.0,70.8394,70.8483,70.8306,70.8483,53874.0
2021-09-24 14:05:00,80.27,80.28,80.25,80.26,62919.0,70.8483,70.8571,70.8306,70.8394,62919.0
2021-09-24 14:10:00,80.26,80.27,80.24,80.25,20613.0,70.8394,70.8483,70.8218,70.8306,20613.0
2021-09-24 14:15:00,80.25,80.27,80.24,80.26,49090.0,70.8306,70.8483,70.8218,70.8394,49090.0
2021-09-24 14:20:00,80.25,80.26,80.25,80.26,13951.0,70.8306,70.8394,70.8306,70.8394,13951.0
2021-09-24 14:25:00,80.25,80.27,80.25,80.27,19375.0,70.8306,70.8483,70.8306,70.8483,19375.0
2021-09-24 14:30:00,80.26,80.29,80.26,80.28,44574.0,70.8394,70.8659,70.8394,70.8571,44574.0
2021-09-24 14:35:00,80.28,80.3,80.27,80.29,81876.0,70.8571,70.8748,70.8483,70.8659,81876.0
2021-09-24 14:40:00,80.29,80.3,80.28,80.3,53592.0,70.8659,70.8748,70.8571,70.8748,53592.0
2021-09-24 14:45:00,80.29,80.3,80.28,80.29,112398.0,70.8659,70.8748,70.8571,70.8659,112398.0
2021-09-24 14:50:00,80.29,80.32,80.28,80.31,39441.0,70.8659,70.8924,70.8571,70.8836,39441.0
2021-09-24 14:55:00,80.31,80.35,80.3,80.34,31041.0,70.8836,70.9189,70.8748,70.9101,31041.0
2021-09-24 15:00:00,80.34,80.34,80.31,80.32,67894.0,70.9101,70.9101,70.8836,70.8924,67894.0
2021-09-24 15:05:00,80.32,80.32,80.29,80.3,15962.0,70.8924,70.8924,70.8659,70.8748,15962.0
2021-09-24 15:10:00,80.29,80.32,80.28,80.31,46453.0,70.8659,70.8924,70.8571,70.8836,46453.0
2021-09-24 15:15:00,80.31,80.32,80.3,80.3,64172.0,70.8836,70.8924,70.8748,70.8748,64172.0
2021-09-24 15:20:00,80.3,80.36,80.29,80.34,141989.0,70.8748,70.9277,70.8659,70.9101,141989.0
2021-09-24 15:25:00,80.34,80.35,80.32,80.34,85340.0,70.9101,70.9189,70.8924,70.9101,85340.0
2021-09-24 15:30:00,80.34,80.37,80.33,80.36,126250.0,70.9101,70.9365,70.9012,70.9277,126250.0
2021-09-24 15:35:00,80.36,80.36,80.32,80.34,513943.0,70.9277,70.9277,70.8924,70.9101,513943.0
2021-09-24 15:40:00,80.35,80.36,80.33,80.36,127655.0,70.9189,70.9277,70.9012,70.9277,127655.0
2021-09-24 15:45:00,80.35,80.37,80.34,80.34,275829.0,70.9189,70.9365,70.9101,70.9101,275829.0
2021-09-24 15:50:00,80.34,80.39,80.32,80.36,735859.0,70.9101,70.9542,70.8924,70.9277,735859.0
2021-09-24 15:55:00,80.36,80.36,80.26,80.3,2929101.0,70.9277,70.9277,70.8394,70.8748,2929101.0
2021-09-27 09:30:00,80.07,80.16,80.05,80.06,384479.0,70.6717,70.7512,70.6541,70.6629,384479.0
2021-09-27 09:35:00,80.06,80.06,79.97,80.0,273239.0,70.6629,70.6629,70.5835,70.61,273239.0
2021-09-27 09:40:00,80.0,80.1,79.97,80.09,325305.0,70.61,70.6982,70.5835,70.6894,325305.0
2021-09-27 09:45:00,80.09,80.18,80.06,80.16,385957.0,70.6894,70.7688,70.6629,70.7512,385957.0
2021-09-27 09:50:00,80.15,80.18,80.13,80.15,165381.0,70.7424,70.7688,70.7247,70.7424,165381.0
2021-09-27 09:55:00,80.15,80.25,80.14,80.23,147860.0,70.7424,70.8306,70.7335,70.813,147860.0
2021-09-27 10:00:00,80.22,80.24,80.17,80.22,188849.0,70.8041,70.8218,70.76,70.8041,188849.0
2021-09-27 10:05:00,80.22,80.26,80.18,80.19,264376.0,70.8041,70.8394,70.7688,70.7777,264376.0
2021-09-27 10:10:00,80.19,80.21,80.15,80.19,252998.0,70.7777,70.7953,70.7424,70.7777,252998.0
2021-09-27 10:15:00,80.19,80.31,80.19,80.31,424518.0,70.7777,70.8836,70.7777,70.8836,424518.0
2021-09-27 10:20:00,80.31,80.34,80.28,80.31,325953.0,70.8836,70.9101,70.8571,70.8836,325953.0
2021-09-27 10:25:00,80.31,80.32,80.28,80.31,186174.0,70.8836,70.8924,70.8571,70.8836,186174.0
2021-09-27 10:30:00,80.31,80.31,80.27,80.3,99729.0,70.8836,70.8836,70.8483,70.8748,99729.0
2021-09-27 10:35:00,80.3,80.31,80.27,80.3,152365.0,70.8748,70.8836,70.8483,70.8748,152365.0
2021-09-27 10:40:00,80.31,80.32,80.27,80.29,140479.0,70.8836,70.8924,70.8483,70.8659,140479.0
2021-09-27 10:45:00,80.29,80.31,80.28,80.3,152000.0,70.8659,70.8836,70.8571,70.8748,152000.0
2021-09-27 10:50:00,80.3,80.31,80.24,80.24,151120.0,70.8748,70.8836,70.8218,70.8218,151120.0
2021-09-27 10:55:00,80.25,80.26,80.2,80.2,338471.0,70.8306,70.8394,70.7865,70.7865,338471.0
2021-09-27 11:00:00,80.2,80.28,80.18,80.28,197923.0,70.7865,70.8571,70.7688,70.8571,197923.0
2021-09-27 11:05:00,80.28,80.28,80.2,80.2,163946.0,70.8571,70.8571,70.7865,70.7865,163946.0
2021-09-27 11:10:00,80.21,80.24,80.19,80.23,88831.0,70.7953,70.8218,70.7777,70.813,88831.0
2021-09-27 11:15:00,80.22,80.26,80.22,80.26,177020.0,70.8041,70.8394,70.8041,70.8394,177020.0
2021-09-27 11:20:00,80.26,80.26,80.21,80.21,154992.0,70.8394,70.8394,70.7953,70.7953,154992.0
2021-09-27 11:25:00,80.21,80.22,80.14,80.17,229723.0,70.7953,70.8041,70.7335,70.76,229723.0
2021-09-27 11:30:00,80.17,80.21,80.13,80.13,365331.0,70.76,70.7953,70.7247,70.7247,365331.0
2021-09-27 11:35:00,80.14,80.18,80.12,80.14,429421.0,70.7335,70.7688,70.7159,70.7335,429421.0
2021-09-27 11:40:00,80.14,80.15,80.08,80.1,186238.0,70.7335,70.7424,70.6806,70.6982,186238.0
2021-09-27 11:45:00,80.1,80.11,80.03,80.1,257921.0,70.6982,70.7071,70.6364,70.6982,257921.0
2021-09-27 11:50:00,80.1,80.12,80.1,80.11,127076.0,70.6982,70.7159,70.6982,70.7071,127076.0
2021-09-27 11:55:00,80.11,80.11,80.08,80.1,135705.0,70.7071,70.7071,70.6806,70.6982,135705.0
2021-09-27 12:00:00,80.1,80.12,80.07,80.12,151160.0,70.6982,70.7159,70.6717,70.7159,151160.0
2021-09-27 12:05:00,80.13,80.13,80.11,80.12,67852.0,70.7247,70.7247,70.7071,70.7159,67852.0
2021-09-27 12:10:00,80.13,80.16,80.12,80.16,111226.0,70.7247,70.7512,70.7159,70.7512,111226.0
2021-09-27 12:15:00,80.15,80.19,80.15,80.17,42094.0,70.7424,70.7777,70.7424,70.76,42094.0
2021-09-27 12:20:00,80.17,80.2,80.16,80.19,31689.0,70.76,70.7865,70.7512,70.7777,31689.0
2021-09-27 12:25:00,80.19,80.21,80.18,80.19,94298.0,70.7777,70.7953,70.7688,70.7777,94298.0
2021-09-27 12:30:00,80.19,80.21,80.18,80.19,81247.0,70.7777,70.7953,70.7688,70.7777,81247.0
2021-09-27 12:35:00,80.18,80.21,80.17,80.2,51911.0,70.7688,70.7953,70.76,70.7865,51911.0
2021-09-27 12:40:00,80.2,80.21,80.18,80.21,68287.0,70.7865,70.7953,70.7688,70.7953,68287.0
2021-09-27 12:45:00,80.2,80.2,80.14,80.14,131241.0,70.7865,70.7865,70.7335,70.7335,131241.0
2021-09-27 12:50:00,80.15,80.17,80.13,80.15,110125.0,70.7424,70.76,70.7247,70.7424,110125.0
2021-09-27 12:55:00,80.15,80.17,80.14,80.16,112730.0,70.7424,70.76,70.7335,70.7512,112730.0
2021-09-27 13:00:00,80.15,80.18,80.13,80.17,110968.0,70.7424,70.7688,70.7247,70.76,110968.0
2021-09-27 13:05:00,80.17,80.21,80.17,80.2,50502.0,70.76,70.7953,70.76,70.7865,50502.0
2021-09-27 13:10:00,80.2,80.22,80.18,80.21,81882.0,70.7865,70.8041,70.7688,70.7953,81882.0
2021-09-27 13:15:00,80.21,80.25,80.2,80.25,312152.0,70.7953,70.8306,70.7865,70.8306,312152.0
2021-09-27 13:20:00,80.24,80.26,80.23,80.24,65367.0,70.8218,70.8394,70.813,70.8218,65367.0
2021-09-27 13:25:00,80.24,80.25,80.23,80.25,51433.0,70.8218,70.8306,70.813,70.8306,51433.0
2021-09-27 13:30:00,80.24,80.24,80.22,80.23,76261.0,70.8218,70.8218,70.8041,70.813,76261.0
2021-09-27 13:35:00,80.23,80.25,80.2,80.23,146294.0,70.813,70.8306,70.7865,70.813,146294.0
2021-09-27 13:40:00,80.23,80.24,80.21,80.21,52828.0,70.813,70.8218,70.7953,70.7953,52828.0
2021-09-27 13:45:00,80.22,80.26,80.21,80.25,42890.0,70.8041,70.8394,70.7953,70.8306,42890.0
2021-09-27 13:50:00,80.25,80.28,80.24,80.28,34598.0,70.8306,70.8571,70.8218,70.8571,34598.0
2021-09-27 13:55:00,80.28,80.3,80.27,80.29,123861.0,70.8571,70.8748,70.8483,70.8659,123861.0
2021-09-27 14:00:00,80.29,80.31,80.29,80.29,55887.0,70.8659,70.8836,70.8659,70.8659,55887.0
2021-09-27 14:05:00,80.29,80.31,80.29,80.31,46773.0,70.8659,70.8836,70.8659,70.8836,46773.0
2021-09-27 14:10:00,80.31,80.31,80.27,80.31,78090.0,70.8836,70.8836,70.8483,70.8836,78090.0
2021-09-27 14:15:00,80.31,80.33,80.3,80.33,48453.0,70.8836,70.9012,70.8748,70.9012,48453.0
2021-09-27 14:20:00,80.32,80.33,80.3,80.31,64980.0,70.8924,70.9012,70.8748,70.8836,64980.0
2021-09-27 14:25:00,80.31,80.33,80.3,80.33,68551.0,70.8836,70.9012,70.8748,70.9012,68551.0
2021-09-27 14:30:00,80.33,80.34,80.3,80.31,69422.0,70.9012,70.9101,70.8748,70.8836,69422.0
2021-09-27 14:35:00,80.31,80.32,80.28,80.29,91789.0,70.8836,70.8924,70.8571,70.8659,91789.0
2021-09-27 14:40:00,80.29,80.31,80.29,80.3,47982.0,70.8659,70.8836,70.8659,70.8748,47982.0
2021-09-27 14:45:00,80.3,80.3,80.27,80.27,19542.0,70.8748,70.8748,70.8483,70.8483,19542.0
2021-09-27 14:50:00,80.27,80.28,80.26,80.27,26383.0,70.8483,70.8571,70.8394,70.8483,26383.0
2021-09-27 14:55:00,80.26,80.29,80.24,80.24,43416.0,70.8394,70.8659,70.8218,70.8218,43416.0
2021-09-27 15:00:00,80.25,80.27,80.23,80.24,56265.0,70.8306,70.8483,70.813,70.8218,56265.0
2021-09-27 15:05:00,80.24,80.26,80.23,80.26,64083.0,70.8218,70.8394,70.813,70.8394,64083.0
2021-09-27 15:10:00,80.27,80.3,80.26,80.3,104381.0,70.8483,70.8748,70.8394,70.8748,104381.0
2021-09-27 15:15:00,80.3,80.3,80.27,80.29,97739.0,70.8748,70.8748,70.8483,70.8659,97739.0
2021-09-27 15:20:00,80.29,80.31,80.27,80.28,350501.0,70.8659,70.8836,70.8483,70.8571,350501.0
2021-09-27 15:25:00,80.28,80.28,80.25,80.26,197687.0,70.8571,70.8571,70.8306,70.8394,197687.0
2021-09-27 15:30:00,80.26,80.27,80.24,80.25,326955.0,70.8394,70.8483,70.8218,70.8306,326955.0
2021-09-27 15:35:00,80.25,80.28,80.24,80.27,214048.0,70.8306,70.8571,70.8218,70.8483,214048.0
2021-09-27 15:40:00,80.27,80.28,80.24,80.27,341400.0,70.8483,70.8571,70.8218,70.8483,341400.0
2021-09-27 15:45:00,80.26,80.27,80.2,80.2,911565.0,70.8394,70.8483,70.7865,70.7865,911565.0
2021-09-27 15:50:00,80.2,80.22,80.14,80.16,538917.0,70.7865,70.8041,70.7335,70.7512,538917.0
2021-09-27 15:55:00,80.16,80.25,80.15,80.24,820716.0,70.7512,70.8306,70.7424,70.8218,820716.0
2021-09-28 09:30:00,79.04,79.08,78.94,78.97,1548641.0,69.7626,69.7979,69.6744,69.7009,1548641.0
2021-09-28 09:35:00,78.98,79.03,78.94,78.98,1261669.0,69.7097,69.7538,69.6744,69.7097,1261669.0
2021-09-28 09:40:00,78.98,79.0,78.86,78.86,1011099.0,69.7097,69.7273,69.6038,69.6038,1011099.0
2021-09-28 09:45:00,78.87,78.88,78.71,78.73,794286.0,69.6126,69.6214,69.4714,69.489,794286.0
2021-09-28 09:50:00,78.72,78.73,78.64,78.71,1050349.0,69.4802,69.489,69.4096,69.4714,1050349.0
2021-09-28 09:55:00,78.72,78.81,78.69,78.8,1437522.0,69.4802,69.5596,69.4537,69.5508,1437522.0
2021-09-28 10:00:00,78.8,78.8,78.65,78.72,1135999.0,69.5508,69.5508,69.4184,69.4802,1135999.0
2021-09-28 10:05:00,78.72,78.74,78.55,78.56,1142384.0,69.4802,69.4979,69.3302,69.339,1142384.0
2021-09-28 10:10:00,78.56,78.6,78.53,78.55,700084.0,69.339,69.3743,69.3125,69.3302,700084.0
2021-09-28 10:15:00,78.55,78.6,78.45,78.48,2143361.0,69.3302,69.3743,69.2419,69.2684,2143361.0
2021-09-28 10:20:00,78.47,78.56,78.37,78.56,1473112.0,69.2595,69.339,69.1713,69.339,1473112.0
2021-09-28 10:25:00,78.56,78.59,78.45,78.58,2012723.0,69.339,69.3655,69.2419,69.3566,2012723.0
2021-09-28 10:30:00,78.58,78.61,78.52,78.56,729606.0,69.3566,69.3831,69.3037,69.339,729606.0
2021-09-28 10:35:00,78.57,78.67,78.48,78.65,743804.0,69.3478,69.4361,69.2684,69.4184,743804.0
2021-09-28 10:40:00,78.64,78.65,78.56,78.61,1401647.0,69.4096,69.4184,69.339,69.3831,1401647.0
2021-09-28 10:45:00,78.6,78.66,78.58,78.58,560431.0,69.3743,69.4272,69.3566,69.3566,560431.0
2021-09-28 10:50:00,78.58,78.62,78.52,78.53,356823.0,69.3566,69.3919,69.3037,69.3125,356823.0
2021-09-28 10:55:00,78.53,78.55,78.49,78.53,674688.0,69.3125,69.3302,69.2772,69.3125,674688.0
2021-09-28 11:00:00,78.53,78.56,78.47,78.48,705675.0,69.3125,69.339,69.2595,69.2684,705675.0
2021-09-28 11:05:00,78.48,78.57,78.45,78.45,564080.0,69.2684,69.3478,69.2419,69.2419,564080.0
2021-09-28 11:10:00,78.45,78.5,78.42,78.42,269167.0,69.2419,69.286,69.2154,69.2154,269167.0
2021-09-28 11:15:00,78.42,78.5,78.39,78.49,398894.0,69.2154,69.286,69.1889,69.2772,398894.0
2021-09-28 11:20:00,78.48,78.55,78.47,78.5,272576.0,69.2684,69.3302,69.2595,69.286,272576.0
2021-09-28 11:25:00,78.51,78.56,78.46,78.49,540885.0,69.2949,69.339,69.2507,69.2772,540885.0
2021-09-28 11:30:00,78.5,78.52,78.4,78.46,1073145.0,69.286,69.3037,69.1978,69.2507,1073145.0
2021-09-28 11:35:00,78.46,78.5,78.4,78.46,1072418.0,69.2507,69.286,69.1978,69.2507,1072418.0
2021-09-28 11:40:00,78.47,78.48,78.35,78.35,446810.0,69.2595,69.2684,69.1536,69.1536,446810.0
2021-09-28 11:45:00,78.36,78.41,78.33,78.37,612000.0,69.1625,69.2066,69.136,69.1713,612000.0
2021-09-28 11:50:00,78.37,78.43,78.33,78.43,358378.0,69.1713,69.2242,69.136,69.2242,358378.0
2021-09-28 11:55:00,78.43,78.47,78.4,78.44,382197.0,69.2242,69.2595,69.1978,69.2331,382197.0
2021-09-28 12:00:00,78.43,78.44,78.37,78.39,445065.0,69.2242,69.2331,69.1713,69.1889,445065.0
2021-09-28 12:05:00,78.4,78.44,78.35,78.42,356849.0,69.1978,69.2331,69.1536,69.2154,356849.0
2021-09-28 12:10:00,78.42,78.5,78.4,78.48,197061.0,69.2154,69.286,69.1978,69.2684,197061.0
2021-09-28 12:15:00,78.48,78.52,78.47,78.49,224540.0,69.2684,69.3037,69.2595,69.2772,224540.0
2021-09-28 12:20:00,78.49,78.51,78.45,78.49,78444.0,69.2772,69.2949,69.2419,69.2772,78444.0
2021-09-28 12:25:00,78.49,78.52,78.48,78.48,166870.0,69.2772,69.3037,69.2684,69.2684,166870.0
2021-09-28 12:30:00,78.48,78.48,78.4,78.44,117646.0,69.2684,69.2684,69.1978,69.2331,117646.0
2021-09-28 12:35:00,78.43,78.43,78.38,78.39,131519.0,69.2242,69.2242,69.1801,69.1889,131519.0
2021-09-28 12:40:00,78.4,78.4,78.33,78.33,91616.0,69.1978,69.1978,69.136,69.136,91616.0
2021-09-28 12:45:00,78.33,78.34,78.28,78.3,153192.0,69.136,69.1448,69.0918,69.1095,153192.0
2021-09-28 12:50:00,78.3,78.36,78.27,78.32,353195.0,69.1095,69.1625,69.083,69.1272,353195.0
2021-09-28 12:55:00,78.32,78.36,78.27,78.31,425176.0,69.1272,69.1625,69.083,69.1183,425176.0
2021-09-28 13:00:00,78.3,78.32,78.24,78.28,710384.0,69.1095,69.1272,69.0565,69.0918,710384.0
2021-09-28 13:05:00,78.29,78.36,78.23,78.32,476677.0,69.1007,69.1625,69.0477,69.1272,476677.0
2021-09-28 13:10:00,78.32,78.35,78.29,78.34,494463.0,69.1272,69.1536,69.1007,69.1448,494463.0
2021-09-28 13:15:00,78.34,78.41,78.34,78.41,298755.0,69.1448,69.2066,69.1448,69.2066,298755.0
2021-09-28 13:20:00,78.4,78.47,78.39,78.46,327490.0,69.1978,69.2595,69.1889,69.2507,327490.0
2021-09-28 13:25:00,78.46,78.54,78.46,78.47,453757.0,69.2507,69.3213,69.2507,69.2595,453757.0
2021-09-28 13:30:00,78.47,78.47,78.38,78.4,289590.0,69.2595,69.2595,69.1801,69.1978,289590.0
2021-09-28 13:35:00,78.4,78.44,78.38,78.43,289979.0,69.1978,69.2331,69.1801,69.2242,289979.0
2021-09-28 13:40:00,78.44,78.49,78.41,78.42,345715.0,69.2331,69.2772,69.2066,69.2154,345715.0
2021-09-28 13:45:00,78.42,78.46,78.37,78.38,670912.0,69.2154,69.2507,69.1713,69.1801,670912.0
2021-09-28 13:50:00,78.39,78.4,78.34,78.35,254885.0,69.1889,69.1978,69.1448,69.1536,254885.0
2021-09-28 13:55:00,78.36,78.37,78.34,78.34,115781.0,69.1625,69.1713,69.1448,69.1448,115781.0
2021-09-28 14:00:00,78.34,78.38,78.31,78.33,225811.0,69.1448,69.1801,69.1183,69.136,225811.0
2021-09-28 14:05:00,78.32,78.38,78.31,78.34,99713.0,69.1272,69.1801,69.1183,69.1448,99713.0
2021-09-28 14:10:00,78.34,78.35,78.27,78.28,264817.0,69.1448,69.1536,69.083,69.0918,264817.0
2021-09-28 14:15:00,78.28,78.4,78.28,78.4,390366.0,69.0918,69.1978,69.0918,69.1978,390366.0
2021-09-28 14:20:00,78.4,78.48,78.39,78.46,631713.0,69.1978,69.2684,69.1889,69.2507,631713.0
2021-09-28 14:25:00,78.47,78.52,78.44,78.51,253118.0,69.2595,69.3037,69.2331,69.2949,253118.0
2021-09-28 14:30:00,78.51,78.51,78.44,78.45,248136.0,69.2949,69.2949,69.2331,69.2419,248136.0
2021-09-28 14:35:00,78.45,78.47,78.41,78.46,233700.0,69.2419,69.2595,69.2066,69.2507,233700.0
2021-09-28 14:40:00,78.47,78.55,78.45,78.55,254236.0,69.2595,69.3302,69.2419,69.3302,254236.0
2021-09-28 14:45:00,78.54,78.61,78.54,78.59,352181.0,69.3213,69.3831,69.3213,69.3655,352181.0
2021-09-28 14:50:00,78.59,78.62,78.57,78.58,130715.0,69.3655,69.3919,69.3478,69.3566,130715.0
2021-09-28 14:55:00,78.58,78.64,78.57,78.59,575807.0,69.3566,69.4096,69.3478,69.3655,575807.0
2021-09-28 15:00:00,78.58,78.65,78.57,78.61,510622.0,69.3566,69.4184,69.3478,69.3831,510622.0
2021-09-28 15:05:00,78.61,78.69,78.58,78.66,380665.0,69.3831,69.4537,69.3566,69.4272,380665.0
2021-09-28 15:10:00,78.66,78.69,78.63,78.64,433487.0,69.4272,69.4537,69.4008,69.4096,433487.0
2021-09-28 15:15:00,78.64,78.68,78.62,78.62,322899.0,69.4096,69.4449,69.3919,69.3919,322899.0
2021-09-28 15:20:00,78.63,78.68,78.57,78.58,196728.0,69.4008,69.4449,69.3478,69.3566,196728.0
2021-09-28 15:25:00,78.58,78.58,78.51,78.52,319845.0,69.3566,69.3566,69.2949,69.3037,319845.0
2021-09-28 15:30:00,78.51,78.53,78.48,78.5,322665.0,69.2949,69.3125,69.2684,69.286,322665.0
2021-09-28 15:35:00,78.5,78.57,78.47,78.5,473747.0,69.286,69.3478,69.2595,69.286,473747.0
2021-09-28 15:40:00,78.49,78.6,78.48,78.52,265885.0,69.2772,69.3743,69.2684,69.3037,265885.0
2021-09-28 15:45:00,78.51,78.55,78.43,78.44,404729.0,69.2949,69.3302,69.2242,69.2331,404729.0
2021-09-28 15:50:00,78.44,78.49,78.38,78.43,950959.0,69.2331,69.2772,69.1801,69.2242,950959.0
2021-09-28 15:55:00,78.43,78.52,78.38,78.51,2246579.0,69.2242,69.3037,69.1801,69.2949,2246579.0
2021-09-29 09:30:00,78.71,78.72,78.56,78.57,580788.0,69.4714,69.4802,69.339,69.3478,580788.0
2021-09-29 09:35:00,78.56,78.59,78.52,78.57,726793.0,69.339,69.3655,69.3037,69.3478,726793.0
2021-09-29 09:40:00,78.57,78.58,78.46,78.48,655578.0,69.3478,69.3566,69.2507,69.2684,655578.0
2021-09-29 09:45:00,78.48,78.58,78.42,78.58,789165.0,69.2684,69.3566,69.2154,69.3566,789165.0
2021-09-29 09:50:00,78.59,78.72,78.55,78.67,552969.0,69.3655,69.4802,69.3302,69.4361,552969.0
2021-09-29 09:55:00,78.67,78.73,78.63,78.65,728191.0,69.4361,69.489,69.4008,69.4184,728191.0
2021-09-29 10:00:00,78.66,78.76,78.64,78.65,527826.0,69.4272,69.5155,69.4096,69.4184,527826.0
2021-09-29 10:05:00,78.65,78.67,78.59,78.67,400725.0,69.4184,69.4361,69.3655,69.4361,400725.0
2021-09-29 10:10:00,78.66,78.67,78.55,78.58,483121.0,69.4272,69.4361,69.3302,69.3566,483121.0
2021-09-29 10:15:00,78.59,78.63,78.59,78.62,303337.0,69.3655,69.4008,69.3655,69.3919,303337.0
2021-09-29 10:20:00,78.62,78.7,78.62,78.64,611734.0,69.3919,69.4626,69.3919,69.4096,611734.0
2021-09-29 10:25:00,78.64,78.69,78.56,78.57,401364.0,69.4096,69.4537,69.339,69.3478,401364.0
2021-09-29 10:30:00,78.57,78.59,78.51,78.55,371177.0,69.3478,69.3655,69.2949,69.3302,371177.0
2021-09-29 10:35:00,78.56,78.62,78.53,78.54,524801.0,69.339,69.3919,69.3125,69.3213,524801.0
2021-09-29 10:40:00,78.54,78.6,78.54,78.6,542084.0,69.3213,69.3743,69.3213,69.3743,542084.0
2021-09-29 10:45:00,78.6,78.7,78.58,78.68,491620.0,69.3743,69.4626,69.3566,69.4449,491620.0
2021-09-29 10:50:00,78.69,78.73,78.66,78.69,685193.0,69.4537,69.489,69.4272,69.4537,685193.0
2021-09-29 10:55:00,78.69,78.7,78.62,78.65,566916.0,69.4537,69.4626,69.3919,69.4184,566916.0
2021-09-29 11:00:00,78.65,78.67,78.59,78.64,459670.0,69.4184,69.4361,69.3655,69.4096,459670.0
2021-09-29 11:05:00,78.64,78.71,78.62,78.65,424916.0,69.4096,69.4714,69.3919,69.4184,424916.0
2021-09-29 11:10:00,78.65,78.68,78.62,78.64,226348.0,69.4184,69.4449,69.3919,69.4096,226348.0
2021-09-29 11:15:00,78.63,78.65,78.59,78.62,210056.0,69.4008,69.4184,69.3655,69.3919,210056.0
2021-09-29 11:20:00,78.62,78.65,78.59,78.64,368177.0,69.3919,69.4184,69.3655,69.4096,368177.0
2021-09-29 11:25:00,78.64,78.65,78.53,78.57,1597900.0,69.4096,69.4184,69.3125,69.3478,1597900.0
2021-09-29 11:30:00,78.57,78.61,78.51,78.58,1466967.0,69.3478,69.3831,69.2949,69.3566,1466967.0
2021-09-29 11:35:00,78.57,78.57,78.44,78.45,360116.0,69.3478,69.3478,69.2331,69.2419,360116.0
2021-09-29 11:40:00,78.45,78.47,78.41,78.44,241336.0,69.2419,69.2595,69.2066,69.2331,241336.0
2021-09-29 11:45:00,78.43,78.48,78.4,78.47,160176.0,69.2242,69.2684,69.1978,69.2595,160176.0
2021-09-29 11:50:00,78.47,78.53,78.44,78.45,201989.0,69.2595,69.3125,69.2331,69.2419,201989.0
2021-09-29 11:55:00,78.45,78.51,78.43,78.5,133346.0,69.2419,69.2949,69.2242,69.286,133346.0
2021-09-29 12:00:00,78.5,78.57,78.47,78.56,308678.0,69.286,69.3478,69.2595,69.339,308678.0
2021-09-29 12:05:00,78.56,78.57,78.5,78.52,180809.0,69.339,69.3478,69.286,69.3037,180809.0
2021-09-29 12:10:00,78.51,78.52,78.41,78.44,304346.0,69.2949,69.3037,69.2066,69.2331,304346.0
2021-09-29 12:15:00,78.44,78.44,78.37,78.43,348906.0,69.2331,69.2331,69.1713,69.2242,348906.0
2021-09-29 12:20:00,78.43,78.43,78.33,78.34,248838.0,69.2242,69.2242,69.136,69.1448,248838.0
2021-09-29 12:25:00,78.33,78.38,78.3,78.34,324476.0,69.136,69.1801,69.1095,69.1448,324476.0
2021-09-29 12:30:00,78.34,78.41,78.33,78.37,185606.0,69.1448,69.2066,69.136,69.1713,185606.0
2021-09-29 12:35:00,78.37,78.37,78.33,78.35,281345.0,69.1713,69.1713,69.136,69.1536,281345.0
2021-09-29 12:40:00,78.35,78.38,78.3,78.32,283901.0,69.1536,69.1801,69.1095,69.1272,283901.0
2021-09-29 12:45:00,78.32,78.37,78.29,78.36,242874.0,69.1272,69.1713,69.1007,69.1625,242874.0
2021-09-29 12:50:00,78.36,78.4,78.33,78.4,232340.0,69.1625,69.1978,69.136,69.1978,232340.0
2021-09-29 12:55:00,78.4,78.42,78.36,78.37,200560.0,69.1978,69.2154,69.1625,69.1713,200560.0
2021-09-29 13:00:00,78.37,78.39,78.32,78.32,321542.0,69.1713,69.1889,69.1272,69.1272,321542.0
2021-09-29 13:05:00,78.32,78.37,78.3,78.36,246139.0,69.1272,69.1713,69.1095,69.1625,246139.0
2021-09-29 13:10:00,78.36,78.39,78.32,78.33,180280.0,69.1625,69.1889,69.1272,69.136,180280.0
2021-09-29 13:15:00,78.33,78.41,78.3,78.4,243695.0,69.136,69.2066,69.1095,69.1978,243695.0
2021-09-29 13:20:00,78.39,78.41,78.37,78.38,274773.0,69.1889,69.2066,69.1713,69.1801,274773.0
2021-09-29 13:25:00,78.39,78.39,78.31,78.31,306587.0,69.1889,69.1889,69.1183,69.1183,306587.0
2021-09-29 13:30:00,78.32,78.33,78.26,78.28,268715.0,69.1272,69.136,69.0742,69.0918,268715.0
2021-09-29 13:35:00,78.28,78.28,78.25,78.26,202308.0,69.0918,69.0918,69.0654,69.0742,202308.0
2021-09-29 13:40:00,78.27,78.32,78.23,78.3,619337.0,69.083,69.1272,69.0477,69.1095,619337.0
2021-09-29 13:45:00,78.3,78.31,78.24,78.25,410129.0,69.1095,69.1183,69.0565,69.0654,410129.0
2021-09-29 13:50:00,78.25,78.31,78.24,78.29,135616.0,69.0654,69.1183,69.0565,69.1007,135616.0
2021-09-29 13:55:00,78.29,78.31,78.27,78.3,196364.0,69.1007,69.1183,69.083,69.1095,196364.0
2021-09-29 14:00:00,78.3,78.33,78.29,78.3,244351.0,69.1095,69.136,69.1007,69.1095,244351.0
2021-09-29 14:05:00,78.31,78.41,78.3,78.4,163668.0,69.1183,69.2066,69.1095,69.1978,163668.0
2021-09-29 14:10:00,78.41,78.5,78.41,78.5,166107.0,69.2066,69.286,69.2066,69.286,166107.0
2021-09-29 14:15:00,78.5,78.51,78.47,78.47,186123.0,69.286,69.2949,69.2595,69.2595,186123.0
2021-09-29 14:20:00,78.48,78.49,78.45,78.47,129374.0,69.2684,69.2772,69.2419,69.2595,129374.0
2021-09-29 14:25:00,78.48,78.5,78.47,78.49,156749.0,69.2684,69.286,69.2595,69.2772,156749.0
2021-09-29 14:30:00,78.49,78.52,78.49,78.52,172117.0,69.2772,69.3037,69.2772,69.3037,172117.0
2021-09-29 14:35:00,78.53,78.53,78.48,78.49,87503.0,69.3125,69.3125,69.2684,69.2772,87503.0
2021-09-29 14:40:00,78.49,78.55,78.47,78.54,118550.0,69.2772,69.3302,69.2595,69.3213,118550.0
2021-09-29 14:45:00,78.54,78.55,78.5,78.51,371424.0,69.3213,69.3302,69.286,69.2949,371424.0
2021-09-29 14:50:00,78.52,78.55,78.5,78.53,170924.0,69.3037,69.3302,69.286,69.3125,170924.0
2021-09-29 14:55:00,78.53,78.53,78.49,78.52,295003.0,69.3125,69.3125,69.2772,69.3037,295003.0
2021-09-29 15:00:00,78.52,78.56,78.44,78.45,311692.0,69.3037,69.339,69.2331,69.2419,311692.0
2021-09-29 15:05:00,78.45,78.5,78.44,78.48,141111.0,69.2419,69.286,69.2331,69.2684,141111.0
2021-09-29 15:10:00,78.47,78.51,78.47,78.51,239670.0,69.2595,69.2949,69.2595,69.2949,239670.0
2021-09-29 15:15:00,78.51,78.52,78.47,78.48,154605.0,69.2949,69.3037,69.2595,69.2684,154605.0
2021-09-29 15:20:00,78.49,78.49,78.46,78.46,158858.0,69.2772,69.2772,69.2507,69.2507,158858.0
2021-09-29 15:25:00,78.45,78.49,78.45,78.47,172905.0,69.2419,69.2772,69.2419,69.2595,172905.0
2021-09-29 15:30:00,78.46,78.49,78.45,78.47,240134.0,69.2507,69.2772,69.2419,69.2595,240134.0
2021-09-29 15:35:00,78.47,78.48,78.42,78.43,229271.0,69.2595,69.2684,69.2154,69.2242,229271.0
2021-09-29 15:40:00,78.43,78.43,78.35,78.36,232820.0,69.2242,69.2242,69.1536,69.1625,232820.0
2021-09-29 15:45:00,78.36,78.37,78.32,78.34,732337.0,69.1625,69.1713,69.1272,69.1448,732337.0
2021-09-29 15:50:00,78.34,78.35,78.27,78.28,1548087.0,69.1448,69.1536,69.083,69.0918,1548087.0
2021-09-29 15:55:00,78.27,78.35,78.24,78.33,1554883.0,69.083,69.1536,69.0565,69.136,1554883.0
2021-09-30 09:30:00,78.4,78.46,78.33,78.45,450829.0,69.1978,69.2507,69.136,69.2419,450829.0
2021-09-30 09:35:00,78.46,78.46,78.21,78.24,346670.0,69.2507,69.2507,69.0301,69.0565,346670.0
2021-09-30 09:40:00,78.24,78.3,78.2,78.29,169255.0,69.0565,69.1095,69.0212,69.1007,169255.0
2021-09-30 09:45:00,78.3,78.43,78.23,78.43,274474.0,69.1095,69.2242,69.0477,69.2242,274474.0
2021-09-30 09:50:00,78.43,78.52,78.42,78.51,474485.0,69.2242,69.3037,69.2154,69.2949,474485.0
2021-09-30 09:55:00,78.51,78.52,78.28,78.29,572360.0,69.2949,69.3037,69.0918,69.1007,572360.0
2021-09-30 10:00:00,78.29,78.32,78.25,78.25,402577.0,69.1007,69.1272,69.0654,69.0654,402577.0
2021-09-30 10:05:00,78.25,78.29,78.16,78.28,671182.0,69.0654,69.1007,68.9859,69.0918,671182.0
2021-09-30 10:10:00,78.29,78.34,78.25,78.25,502034.0,69.1007,69.1448,69.0654,69.0654,502034.0
2021-09-30 10:15:00,78.25,78.33,78.22,78.3,788597.0,69.0654,69.136,69.0389,69.1095,788597.0
2021-09-30 10:20:00,78.31,78.32,78.21,78.21,925730.0,69.1183,69.1272,69.0301,69.0301,925730.0
2021-09-30 10:25:00,78.2,78.35,78.2,78.3,930881.0,69.0212,69.1536,69.0212,69.1095,930881.0
2021-09-30 10:30:00,78.3,78.39,78.22,78.35,637290.0,69.1095,69.1889,69.0389,69.1536,637290.0
2021-09-30 10:35:00,78.35,78.38,78.32,78.34,324898.0,69.1536,69.1801,69.1272,69.1448,324898.0
2021-09-30 10:40:00,78.34,78.35,78.23,78.28,738194.0,69.1448,69.1536,69.0477,69.0918,738194.0
2021-09-30 10:45:00,78.29,78.32,78.22,78.22,564654.0,69.1007,69.1272,69.0389,69.0389,564654.0
2021-09-30 10:50:00,78.23,78.25,78.19,78.2,491553.0,69.0477,69.0654,69.0124,69.0212,491553.0
2021-09-30 10:55:00,78.21,78.21,78.14,78.19,578025.0,69.0301,69.0301,68.9683,69.0124,578025.0
2021-09-30 11:00:00,78.18,78.27,78.16,78.25,364888.0,69.0036,69.083,68.9859,69.0654,364888.0
2021-09-30 11:05:00,78.25,78.38,78.23,78.37,1170898.0,69.0654,69.1801,69.0477,69.1713,1170898.0
2021-09-30 11:10:00,78.36,78.4,78.35,78.39,429329.0,69.1625,69.1978,69.1536,69.1889,429329.0
2021-09-30 11:15:00,78.4,78.52,78.4,78.5,275917.0,69.1978,69.3037,69.1978,69.286,275917.0
2021-09-30 11:20:00,78.5,78.5,78.38,78.38,329335.0,69.286,69.286,69.1801,69.1801,329335.0
2021-09-30 11:25:00,78.39,78.49,78.36,78.46,1294497.0,69.1889,69.2772,69.1625,69.2507,1294497.0
2021-09-30 11:30:00,78.46,78.47,78.2,78.2,1328630.0,69.2507,69.2595,69.0212,69.0212,1328630.0
2021-09-30 11:35:00,78.21,78.25,78.12,78.18,1562955.0,69.0301,69.0654,68.9506,69.0036,1562955.0
2021-09-30 11:40:00,78.18,78.19,78.12,78.16,376417.0,69.0036,69.0124,68.9506,68.9859,376417.0
2021-09-30 11:45:00,78.16,78.18,78.03,78.08,235255.0,68.9859,69.0036,68.8712,68.9153,235255.0
2021-09-30 11:50:00,78.08,78.1,77.98,78.08,271820.0,68.9153,68.933,68.8271,68.9153,271820.0
2021-09-30 11:55:00,78.08,78.11,78.05,78.1,135607.0,68.9153,68.9418,68.8888,68.933,135607.0
2021-09-30 12:00:00,78.1,78.12,78.03,78.04,465736.0,68.933,68.9506,68.8712,68.88,465736.0
2021-09-30 12:05:00,78.04,78.05,77.92,77.92,378790.0,68.88,68.8888,68.7741,68.7741,378790.0
2021-09-30 12:10:00,77.92,77.98,77.86,77.91,317424.0,68.7741,68.8271,68.7211,68.7653,317424.0
2021-09-30 12:15:00,77.91,77.93,77.87,77.93,250665.0,68.7653,68.7829,68.73,68.7829,250665.0
2021-09-30 12:20:00,77.93,78.01,77.88,77.9,561296.0,68.7829,68.8535,68.7388,68.7565,561296.0
2021-09-30 12:25:00,77.9,77.96,77.88,77.88,321354.0,68.7565,68.8094,68.7388,68.7388,321354.0
2021-09-30 12:30:00,77.88,77.92,77.81,77.9,382530.0,68.7388,68.7741,68.677,68.7565,382530.0
2021-09-30 12:35:00,77.9,77.96,77.86,77.94,648326.0,68.7565,68.8094,68.7211,68.7918,648326.0
2021-09-30 12:40:00,77.94,77.98,77.9,77.95,205898.0,68.7918,68.8271,68.7565,68.8006,205898.0
2021-09-30 12:45:00,77.94,78.03,77.9,78.03,126285.0,68.7918,68.8712,68.7565,68.8712,126285.0
2021-09-30 12:50:00,78.03,78.07,78.02,78.05,255353.0,68.8712,68.9065,68.8624,68.8888,255353.0
2021-09-30 12:55:00,78.04,78.05,77.94,77.98,125207.0,68.88,68.8888,68.7918,68.8271,125207.0
2021-09-30 13:00:00,77.98,78.07,77.95,78.06,159843.0,68.8271,68.9065,68.8006,68.8977,159843.0
2021-09-30 13:05:00,78.06,78.14,78.05,78.13,113032.0,68.8977,68.9683,68.8888,68.9595,113032.0
2021-09-30 13:10:00,78.14,78.17,78.1,78.11,369515.0,68.9683,68.9948,68.933,68.9418,369515.0
2021-09-30 13:15:00,78.12,78.19,78.07,78.12,996216.0,68.9506,69.0124,68.9065,68.9506,996216.0
2021-09-30 13:20:00,78.12,78.13,78.04,78.06,135386.0,68.9506,68.9595,68.88,68.8977,135386.0
2021-09-30 13:25:00,78.06,78.07,78.02,78.03,144849.0,68.8977,68.9065,68.8624,68.8712,144849.0
2021-09-30 13:30:00,78.02,78.02,77.95,77.97,120168.0,68.8624,68.8624,68.8006,68.8182,120168.0
2021-09-30 13:35:00,77.97,78.05,77.93,78.01,195429.0,68.8182,68.8888,68.7829,68.8535,195429.0
2021-09-30 13:40:00,78.02,78.04,77.98,78.0,77577.0,68.8624,68.88,68.8271,68.8447,77577.0
2021-09-30 13:45:00,78.0,78.06,77.98,78.02,90014.0,68.8447,68.8977,68.8271,68.8624,90014.0
2021-09-30 13:50:00,78.03,78.09,78.01,78.08,229582.0,68.8712,68.9242,68.8535,68.9153,229582.0
2021-09-30 13:55:00,78.08,78.09,78.06,78.09,137596.0,68.9153,68.9242,68.8977,68.9242,137596.0
2021-09-30 14:00:00,78.09,78.18,78.08,78.15,102860.0,68.9242,69.0036,68.9153,68.9771,102860.0
2021-09-30 14:05:00,78.16,78.24,78.15,78.23,183819.0,68.9859,69.0565,68.9771,69.0477,183819.0
2021-09-30 14:10:00,78.23,78.23,78.17,78.21,144489.0,69.0477,69.0477,68.9948,69.0301,144489.0
2021-09-30 14:15:00,78.21,78.22,78.13,78.13,88370.0,69.0301,69.0389,68.9595,68.9595,88370.0
2021-09-30 14:20:00,78.14,78.17,78.12,78.14,197906.0,68.9683,68.9948,68.9506,68.9683,197906.0
2021-09-30 14:25:00,78.15,78.2,78.12,78.2,76300.0,68.9771,69.0212,68.9506,69.0212,76300.0
2021-09-30 14:30:00,78.19,78.26,78.18,78.26,95892.0,69.0124,69.0742,69.0036,69.0742,95892.0
2021-09-30 14:35:00,78.28,78.28,78.21,78.22,463386.0,69.0918,69.0918,69.0301,69.0389,463386.0
2021-09-30 14:40:00,78.22,78.3,78.22,78.29,160432.0,69.0389,69.1095,69.0389,69.1007,160432.0
2021-09-30 14:45:00,78.29,78.33,78.29,78.31,171744.0,69.1007,69.136,69.1007,69.1183,171744.0
2021-09-30 14:50:00,78.32,78.37,78.27,78.27,193557.0,69.1272,69.1713,69.083,69.083,193557.0
2021-09-30 14:55:00,78.27,78.29,78.24,78.25,161269.0,69.083,69.1007,69.0565,69.0654,161269.0
2021-09-30 15:00:00,78.25,78.28,78.18,78.22,310799.0,69.0654,69.0918,69.0036,69.0389,310799.0
2021-09-30 15:05:00,78.22,78.3,78.22,78.28,182799.0,69.0389,69.1095,69.0389,69.0918,182799.0
2021-09-30 15:10:00,78.29,78.33,78.28,78.31,263576.0,69.1007,69.136,69.0918,69.1183,263576.0
2021-09-30 15:15:00,78.31,78.38,78.31,78.32,350784.0,69.1183,69.1801,69.1183,69.1272,350784.0
2021-09-30 15:20:00,78.32,78.32,78.24,78.25,287835.0,69.1272,69.1272,69.0565,69.0654,287835.0
2021-09-30 15:25:00,78.25,78.27,78.19,78.2,668449.0,69.0654,69.083,69.0124,69.0212,668449.0
2021-09-30 15:30:00,78.2,78.31,78.18,78.3,317787.0,69.0212,69.1183,69.0036,69.1095,317787.0
2021-09-30 15:35:00,78.3,78.31,78.19,78.21,248529.0,69.1095,69.1183,69.0124,69.0301,248529.0
2021-09-30 15:40:00,78.2,78.22,78.11,78.12,477981.0,69.0212,69.0389,68.9418,68.9506,477981.0
2021-09-30 15:45:00,78.12,78.13,78.03,78.05,780461.0,68.9506,68.9595,68.8712,68.8888,780461.0
2021-09-30 15:50:00,78.05,78.06,77.95,77.97,1448675.0,68.8888,68.8977,68.8006,68.8182,1448675.0
2021-09-30 15:55:00,77.97,78.07,77.91,78.0,5287020.0,68.8182,68.9065,68.7653,68.8447,5287020.0
2021-10-01 09:30:00,78.05,78.1,77.97,77.98,665497.0,68.8888,68.933,68.8182,68.8271,665497.0
2021-10-01 09:35:00,77.97,78.06,77.91,77.91,780269.0,68.8182,68.8977,68.7653,68.7653,780269.0
2021-10-01 09:40:00,77.91,77.95,77.8,77.8,798905.0,68.7653,68.8006,68.6682,68.6682,798905.0
2021-10-01 09:45:00,77.8,77.9,77.78,77.84,698679.0,68.6682,68.7565,68.6505,68.7035,698679.0
2021-10-01 09:50:00,77.83,77.85,77.76,77.79,835126.0,68.6947,68.7123,68.6329,68.6594,835126.0
2021-10-01 09:55:00,77.78,77.81,77.72,77.8,433971.0,68.6505,68.677,68.5976,68.6682,433971.0
2021-10-01 10:00:00,77.82,77.95,77.74,77.78,746939.0,68.6858,68.8006,68.6152,68.6505,746939.0
2021-10-01 10:05:00,77.78,77.94,77.74,77.89,272953.0,68.6505,68.7918,68.6152,68.7476,272953.0
2021-10-01 10:10:00,77.88,77.94,77.82,77.89,469901.0,68.7388,68.7918,68.6858,68.7476,469901.0
2021-10-01 10:15:00,77.89,77.89,77.62,77.68,785543.0,68.7476,68.7476,68.5093,68.5623,785543.0
2021-10-01 10:20:00,77.67,77.68,77.53,77.56,1065652.0,68.5534,68.5623,68.4299,68.4564,1065652.0
2021-10-01 10:25:00,77.56,77.65,77.49,77.61,442248.0,68.4564,68.5358,68.3946,68.5005,442248.0
2021-10-01 10:30:00,77.6,77.65,77.56,77.63,561177.0,68.4917,68.5358,68.4564,68.5181,561177.0
2021-10-01 10:35:00,77.62,77.68,77.57,77.58,640065.0,68.5093,68.5623,68.4652,68.474,640065.0
2021-10-01 10:40:00,77.58,77.67,77.57,77.61,547038.0,68.474,68.5534,68.4652,68.5005,547038.0
2021-10-01 10:45:00,77.6,77.66,77.53,77.66,546561.0,68.4917,68.5446,68.4299,68.5446,546561.0
2021-10-01 10:50:00,77.66,77.66,77.53,77.54,344715.0,68.5446,68.5446,68.4299,68.4387,344715.0
2021-10-01 10:55:00,77.54,77.69,77.54,77.67,415497.0,68.4387,68.5711,68.4387,68.5534,415497.0
2021-10-01 11:00:00,77.67,77.73,77.66,77.68,420882.0,68.5534,68.6064,68.5446,68.5623,420882.0
2021-10-01 11:05:00,77.68,77.7,77.54,77.54,441468.0,68.5623,68.5799,68.4387,68.4387,441468.0
2021-10-01 11:10:00,77.55,77.82,77.52,77.79,774760.0,68.4475,68.6858,68.4211,68.6594,774760.0
2021-10-01 11:15:00,77.8,77.82,77.73,77.8,415835.0,68.6682,68.6858,68.6064,68.6682,415835.0
2021-10-01 11:20:00,77.81,77.84,77.77,77.8,325150.0,68.677,68.7035,68.6417,68.6682,325150.0
2021-10-01 11:25:00,77.8,77.82,77.6,77.62,2251706.0,68.6682,68.6858,68.4917,68.5093,2251706.0
2021-10-01 11:30:00,77.63,77.8,77.61,77.78,1359531.0,68.5181,68.6682,68.5005,68.6505,1359531.0
2021-10-01 11:35:00,77.79,77.91,77.75,77.85,966843.0,68.6594,68.7653,68.6241,68.7123,966843.0
2021-10-01 11:40:00,77.86,77.93,77.85,77.89,5497668.0,68.7211,68.7829,68.7123,68.7476,5497668.0
2021-10-01 11:45:00,77.89,77.94,77.87,77.89,1639788.0,68.7476,68.7918,68.73,68.7476,1639788.0
2021-10-01 11:50:00,77.9,77.94,77.84,77.92,510064.0,68.7565,68.7918,68.7035,68.7741,510064.0
2021-10-01 11:55:00,77.91,77.92,77.82,77.87,1026762.0,68.7653,68.7741,68.6858,68.73,1026762.0
2021-10-01 12:00:00,77.87,77.91,77.82,77.83,231060.0,68.73,68.7653,68.6858,68.6947,231060.0
2021-10-01 12:05:00,77.84,77.91,77.81,77.9,493214.0,68.7035,68.7653,68.677,68.7565,493214.0
2021-10-01 12:10:00,77.9,77.9,77.84,77.84,407777.0,68.7565,68.7565,68.7035,68.7035,407777.0
2021-10-01 12:15:00,77.84,77.85,77.79,77.84,295425.0,68.7035,68.7123,68.6594,68.7035,295425.0
2021-10-01 12:20:00,77.85,77.95,77.85,77.91,163244.0,68.7123,68.8006,68.7123,68.7653,163244.0
2021-10-01 12:25:00,77.92,77.94,77.89,77.91,288752.0,68.7741,68.7918,68.7476,68.7653,288752.0
2021-10-01 12:30:00,77.91,77.96,77.9,77.94,341965.0,68.7653,68.8094,68.7565,68.7918,341965.0
2021-10-01 12:35:00,77.94,77.96,77.87,77.88,155022.0,68.7918,68.8094,68.73,68.7388,155022.0
2021-10-01 12:40:00,77.89,77.94,77.88,77.93,387992.0,68.7476,68.7918,68.7388,68.7829,387992.0
2021-10-01 12:45:00,77.94,77.96,77.91,77.94,190184.0,68.7918,68.8094,68.7653,68.7918,190184.0
2021-10-01 12:50:00,77.93,77.95,77.86,77.92,611307.0,68.7829,68.8006,68.7211,68.7741,611307.0
2021-10-01 12:55:00,77.92,77.92,77.84,77.87,207791.0,68.7741,68.7741,68.7035,68.73,207791.0
2021-10-01 13:00:00,77.87,77.91,77.81,77.89,261965.0,68.73,68.7653,68.677,68.7476,261965.0
2021-10-01 13:05:00,77.89,77.98,77.89,77.98,152379.0,68.7476,68.8271,68.7476,68.8271,152379.0
2021-10-01 13:10:00,77.98,77.99,77.94,77.97,424077.0,68.8271,68.8359,68.7918,68.8182,424077.0
2021-10-01 13:15:00,77.97,77.99,77.94,77.96,315378.0,68.8182,68.8359,68.7918,68.8094,315378.0
2021-10-01 13:20:00,77.96,78.0,77.94,77.98,295900.0,68.8094,68.8447,68.7918,68.8271,295900.0
2021-10-01 13:25:00,77.98,78.01,77.97,77.97,221599.0,68.8271,68.8535,68.8182,68.8182,221599.0
2021-10-01 13:30:00,77.98,78.04,77.97,78.03,277031.0,68.8271,68.88,68.8182,68.8712,277031.0
2021-10-01 13:35:00,78.03,78.05,78.02,78.04,510772.0,68.8712,68.8888,68.8624,68.88,510772.0
2021-10-01 13:40:00,78.04,78.06,78.04,78.05,379716.0,68.88,68.8977,68.88,68.8888,379716.0
2021-10-01 13:45:00,78.05,78.13,78.04,78.12,590990.0,68.8888,68.9595,68.88,68.9506,590990.0
2021-10-01 13:50:00,78.12,78.12,78.08,78.1,535337.0,68.9506,68.9506,68.9153,68.933,535337.0
2021-10-01 13:55:00,78.1,78.1,78.05,78.07,369574.0,68.933,68.933,68.8888,68.9065,369574.0
2021-10-01 14:00:00,78.07,78.14,78.07,78.12,229085.0,68.9065,68.9683,68.9065,68.9506,229085.0
2021-10-01 14:05:00,78.12,78.16,78.12,78.13,321425.0,68.9506,68.9859,68.9506,68.9595,321425.0
2021-10-01 14:10:00,78.13,78.17,78.11,78.13,594707.0,68.9595,68.9948,68.9418,68.9595,594707.0
2021-10-01 14:15:00,78.14,78.19,78.13,78.18,440845.0,68.9683,69.0124,68.9595,69.0036,440845.0
2021-10-01 14:20:00,78.18,78.22,78.17,78.21,317309.0,69.0036,69.0389,68.9948,69.0301,317309.0
2021-10-01 14:25:00,78.2,78.25,78.18,78.2,230904.0,69.0212,69.0654,69.0036,69.0212,230904.0
2021-10-01 14:30:00,78.2,78.24,78.2,78.21,91507.0,69.0212,69.0565,69.0212,69.0301,91507.0
2021-10-01 14:35:00,78.22,78.24,78.21,78.23,90964.0,69.0389,69.0565,69.0301,69.0477,90964.0
2021-10-01 14:40:00,78.23,78.26,78.16,78.16,100425.0,69.0477,69.0742,68.9859,68.9859,100425.0
2021-10-01 14:45:00,78.17,78.22,78.16,78.22,600620.0,68.9948,69.0389,68.9859,69.0389,600620.0
2021-10-01 14:50:00,78.21,78.27,78.18,78.26,208425.0,69.0301,69.083,69.0036,69.0742,208425.0
2021-10-01 14:55:00,78.26,78.28,78.23,78.24,184346.0,69.0742,69.0918,69.0477,69.0565,184346.0
2021-10-01 15:00:00,78.23,78.31,78.23,78.3,177423.0,69.0477,69.1183,69.0477,69.1095,177423.0
2021-10-01 15:05:00,78.3,78.32,78.29,78.32,92985.0,69.1095,69.1272,69.1007,69.1272,92985.0
2021-10-01 15:10:00,78.31,78.35,78.3,78.35,316339.0,69.1183,69.1536,69.1095,69.1536,316339.0
2021-10-01 15:15:00,78.35,78.38,78.29,78.3,96776.0,69.1536,69.1801,69.1007,69.1095,96776.0
2021-10-01 15:20:00,78.3,78.34,78.28,78.3,94039.0,69.1095,69.1448,69.0918,69.1095,94039.0
2021-10-01 15:25:00,78.3,78.31,78.24,78.24,182073.0,69.1095,69.1183,69.0565,69.0565,182073.0
2021-10-01 15:30:00,78.25,78.28,78.19,78.27,159065.0,69.0654,69.0918,69.0124,69.083,159065.0
2021-10-01 15:35:00,78.28,78.28,78.23,78.23,86436.0,69.0918,69.0918,69.0477,69.0477,86436.0
2021-10-01 15:40:00,78.24,78.27,78.22,78.27,362570.0,69.0565,69.083,69.0389,69.083,362570.0
2021-10-01 15:45:00,78.26,78.27,78.19,78.21,486432.0,69.0742,69.083,69.0124,69.0301,486432.0
2021-10-01 15:50:00,78.22,78.33,78.2,78.27,876977.0,69.0389,69.136,69.0212,69.083,876977.0
2021-10-01 15:55:00,78.27,78.27,78.13,78.21,1165116.0,69.083,69.083,68.9595,69.0301,1165116.0
2021-10-04 09:30:00,77.96,78.02,77.89,77.96,413963.0,68.8094,68.8624,68.7476,68.8094,413963.0
2021-10-04 09:35:00,77.96,78.0,77.91,77.99,517215.0,68.8094,68.8447,68.7653,68.8359,517215.0
2021-10-04 09:40:00,77.98,78.01,77.86,77.89,631351.0,68.8271,68.8535,68.7211,68.7476,631351.0
2021-10-04 09:45:00,77.89,77.97,77.87,77.92,354359.0,68.7476,68.8182,68.73,68.7741,354359.0
2021-10-04 09:50:00,77.92,77.99,77.88,77.97,451709.0,68.7741,68.8359,68.7388,68.8182,451709.0
2021-10-04 09:55:00,77.96,78.04,77.95,78.03,132230.0,68.8094,68.88,68.8006,68.8712,132230.0
2021-10-04 10:00:00,78.02,78.06,77.93,77.95,345950.0,68.8624,68.8977,68.7829,68.8006,345950.0
2021-10-04 10:05:00,77.95,78.03,77.95,78.03,419722.0,68.8006,68.8712,68.8006,68.8712,419722.0
2021-10-04 10:10:00,78.02,78.05,77.99,78.0,273820.0,68.8624,68.8888,68.8359,68.8447,273820.0
2021-10-04 10:15:00,77.99,78.01,77.83,77.84,199887.0,68.8359,68.8535,68.6947,68.7035,199887.0
2021-10-04 10:20:00,77.84,77.87,77.73,77.73,340486.0,68.7035,68.73,68.6064,68.6064,340486.0
2021-10-04 10:25:00,77.73,77.75,77.6,77.64,424087.0,68.6064,68.6241,68.4917,68.527,424087.0
2021-10-04 10:30:00,77.64,77.64,77.54,77.54,555366.0,68.527,68.527,68.4387,68.4387,555366.0
2021-10-04 10:35:00,77.54,77.54,77.22,77.3,1268860.0,68.4387,68.4387,68.1563,68.2269,1268860.0
2021-10-04 10:40:00,77.29,77.49,77.28,77.48,488457.0,68.2181,68.3946,68.2092,68.3858,488457.0
2021-10-04 10:45:00,77.48,77.49,77.42,77.46,461494.0,68.3858,68.3946,68.3328,68.3681,461494.0
2021-10-04 10:50:00,77.45,77.46,77.24,77.24,628823.0,68.3593,68.3681,68.1739,68.1739,628823.0
2021-10-04 10:55:00,77.24,77.36,77.2,77.32,787667.0,68.1739,68.2798,68.1386,68.2445,787667.0
2021-10-04 11:00:00,77.31,77.32,77.22,77.29,597931.0,68.2357,68.2445,68.1563,68.2181,597931.0
2021-10-04 11:05:00,77.29,77.35,77.22,77.3,836848.0,68.2181,68.271,68.1563,68.2269,836848.0
2021-10-04 11:10:00,77.29,77.41,77.28,77.39,307744.0,68.2181,68.324,68.2092,68.3063,307744.0
2021-10-04 11:15:00,77.39,77.41,77.3,77.38,234264.0,68.3063,68.324,68.2269,68.2975,234264.0
2021-10-04 11:20:00,77.38,77.38,77.24,77.25,247017.0,68.2975,68.2975,68.1739,68.1827,247017.0
2021-10-04 11:25:00,77.25,77.32,77.21,77.26,473419.0,68.1827,68.2445,68.1474,68.1916,473419.0
2021-10-04 11:30:00,77.26,77.29,77.18,77.2,748346.0,68.1916,68.2181,68.121,68.1386,748346.0
2021-10-04 11:35:00,77.2,77.22,77.11,77.13,499502.0,68.1386,68.1563,68.0592,68.0768,499502.0
2021-10-04 11:40:00,77.12,77.22,77.1,77.2,489103.0,68.068,68.1563,68.0504,68.1386,489103.0
2021-10-04 11:45:00,77.19,77.24,77.17,77.21,402342.0,68.1298,68.1739,68.1121,68.1474,402342.0
2021-10-04 11:50:00,77.2,77.31,77.19,77.31,277930.0,68.1386,68.2357,68.1298,68.2357,277930.0
2021-10-04 11:55:00,77.31,77.39,77.26,77.37,712703.0,68.2357,68.3063,68.1916,68.2887,712703.0
2021-10-04 12:00:00,77.36,77.37,77.31,77.32,324802.0,68.2798,68.2887,68.2357,68.2445,324802.0
2021-10-04 12:05:00,77.32,77.39,77.3,77.39,183952.0,68.2445,68.3063,68.2269,68.3063,183952.0
2021-10-04 12:10:00,77.38,77.38,77.32,77.38,93350.0,68.2975,68.2975,68.2445,68.2975,93350.0
2021-10-04 12:15:00,77.37,77.38,77.32,77.33,233577.0,68.2887,68.2975,68.2445,68.2534,233577.0
2021-10-04 12:20:00,77.33,77.33,77.24,77.25,138801.0,68.2534,68.2534,68.1739,68.1827,138801.0
2021-10-04 12:25:00,77.24,77.28,77.21,77.26,163452.0,68.1739,68.2092,68.1474,68.1916,163452.0
2021-10-04 12:30:00,77.26,77.34,77.26,77.33,163097.0,68.1916,68.2622,68.1916,68.2534,163097.0
2021-10-04 12:35:00,77.33,77.34,77.27,77.29,95946.0,68.2534,68.2622,68.2004,68.2181,95946.0
2021-10-04 12:40:00,77.28,77.28,77.21,77.22,189183.0,68.2092,68.2092,68.1474,68.1563,189183.0
2021-10-04 12:45:00,77.22,77.27,77.19,77.27,183604.0,68.1563,68.2004,68.1298,68.2004,183604.0
2021-10-04 12:50:00,77.27,77.28,77.19,77.28,250573.0,68.2004,68.2092,68.1298,68.2092,250573.0
2021-10-04 12:55:00,77.28,77.31,77.25,77.25,127750.0,68.2092,68.2357,68.1827,68.1827,127750.0
2021-10-04 13:00:00,77.24,77.26,77.17,77.18,84088.0,68.1739,68.1916,68.1121,68.121,84088.0
2021-10-04 13:05:00,77.18,77.31,77.16,77.3,173974.0,68.121,68.2357,68.1033,68.2269,173974.0
2021-10-04 13:10:00,77.29,77.37,77.28,77.35,73088.0,68.2181,68.2887,68.2092,68.271,73088.0
2021-10-04 13:15:00,77.35,77.35,77.27,77.29,93788.0,68.271,68.271,68.2004,68.2181,93788.0
2021-10-04 13:20:00,77.28,77.31,77.23,77.29,106630.0,68.2092,68.2357,68.1651,68.2181,106630.0
2021-10-04 13:25:00,77.28,77.29,77.2,77.22,185672.0,68.2092,68.2181,68.1386,68.1563,185672.0
2021-10-04 13:30:00,77.21,77.27,77.21,77.27,160186.0,68.1474,68.2004,68.1474,68.2004,160186.0
2021-10-04 13:35:00,77.28,77.3,77.25,77.3,204320.0,68.2092,68.2269,68.1827,68.2269,204320.0
2021-10-04 13:40:00,77.3,77.3,77.22,77.27,279008.0,68.2269,68.2269,68.1563,68.2004,279008.0
2021-10-04 13:45:00,77.26,77.3,77.24,77.3,101642.0,68.1916,68.2269,68.1739,68.2269,101642.0
2021-10-04 13:50:00,77.3,77.32,77.24,77.26,137981.0,68.2269,68.2445,68.1739,68.1916,137981.0
2021-10-04 13:55:00,77.26,77.27,77.23,77.25,89600.0,68.1916,68.2004,68.1651,68.1827,89600.0
2021-10-04 14:00:00,77.25,77.34,77.24,77.29,465514.0,68.1827,68.2622,68.1739,68.2181,465514.0
2021-10-04 14:05:00,77.31,77.37,77.27,77.35,231894.0,68.2357,68.2887,68.2004,68.271,231894.0
2021-10-04 14:10:00,77.34,77.36,77.23,77.26,351170.0,68.2622,68.2798,68.1651,68.1916,351170.0
2021-10-04 14:15:00,77.25,77.31,77.25,77.31,268925.0,68.1827,68.2357,68.1827,68.2357,268925.0
2021-10-04 14:20:00,77.31,77.38,77.29,77.34,190630.0,68.2357,68.2975,68.2181,68.2622,190630.0
2021-10-04 14:25:00,77.34,77.34,77.29,77.31,264084.0,68.2622,68.2622,68.2181,68.2357,264084.0
2021-10-04 14:30:00,77.31,77.34,77.27,77.31,273304.0,68.2357,68.2622,68.2004,68.2357,273304.0
2021-10-04 14:35:00,77.31,77.36,77.28,77.34,93689.0,68.2357,68.2798,68.2092,68.2622,93689.0
2021-10-04 14:40:00,77.34,77.36,77.3,77.35,84567.0,68.2622,68.2798,68.2269,68.271,84567.0
2021-10-04 14:45:00,77.35,77.42,77.35,77.41,142356.0,68.271,68.3328,68.271,68.324,142356.0
2021-10-04 14:50:00,77.41,77.41,77.35,77.38,109906.0,68.324,68.324,68.271,68.2975,109906.0
2021-10-04 14:55:00,77.38,77.38,77.32,77.34,228273.0,68.2975,68.2975,68.2445,68.2622,228273.0
2021-10-04 15:00:00,77.34,77.45,77.32,77.44,438389.0,68.2622,68.3593,68.2445,68.3504,438389.0
2021-10-04 15:05:00,77.44,77.46,77.38,77.39,310309.0,68.3504,68.3681,68.2975,68.3063,310309.0
2021-10-04 15:10:00,77.39,77.39,77.31,77.36,454483.0,68.3063,68.3063,68.2357,68.2798,454483.0
2021-10-04 15:15:00,77.36,77.4,77.31,77.33,337092.0,68.2798,68.3151,68.2357,68.2534,337092.0
2021-10-04 15:20:00,77.33,77.34,77.25,77.29,419753.0,68.2534,68.2622,68.1827,68.2181,419753.0
2021-10-04 15:25:00,77.28,77.33,77.26,77.31,306386.0,68.2092,68.2534,68.1916,68.2357,306386.0
2021-10-04 15:30:00,77.3,77.39,77.28,77.37,451226.0,68.2269,68.3063,68.2092,68.2887,451226.0
2021-10-04 15:35:00,77.37,77.37,77.26,77.27,560179.0,68.2887,68.2887,68.1916,68.2004,560179.0
2021-10-04 15:40:00,77.27,77.44,77.25,77.41,851589.0,68.2004,68.3504,68.1827,68.324,851589.0
2021-10-04 15:45:00,77.41,77.46,77.39,77.4,375557.0,68.324,68.3681,68.3063,68.3151,375557.0
2021-10-04 15:50:00,77.39,77.4,77.28,77.3,619193.0,68.3063,68.3151,68.2092,68.2269,619193.0
2021-10-04 15:55:00,77.3,77.47,77.3,77.44,2792640.0,68.2269,68.3769,68.2269,68.3504,2792640.0
2021-10-05 09:30:00,77.56,77.63,77.5,77.59,302815.0,68.4564,68.5181,68.4034,68.4828,302815.0
2021-10-05 09:35:00,77.59,77.67,77.46,77.54,359303.0,68.4828,68.5534,68.3681,68.4387,359303.0
2021-10-05 09:40:00,77.54,77.58,77.47,77.48,228470.0,68.4387,68.474,68.3769,68.3858,228470.0
2021-10-05 09:45:00,77.49,77.59,77.47,77.59,286302.0,68.3946,68.4828,68.3769,68.4828,286302.0
2021-10-05 09:50:00,77.6,77.65,77.58,77.62,360461.0,68.4917,68.5358,68.474,68.5093,360461.0
2021-10-05 09:55:00,77.63,77.69,77.58,77.62,176480.0,68.5181,68.5711,68.474,68.5093,176480.0
2021-10-05 10:00:00,77.62,77.72,77.61,77.68,213350.0,68.5093,68.5976,68.5005,68.5623,213350.0
2021-10-05 10:05:00,77.68,77.8,77.66,77.79,211537.0,68.5623,68.6682,68.5446,68.6594,211537.0
2021-10-05 10:10:00,77.79,77.86,77.79,77.82,170927.0,68.6594,68.7211,68.6594,68.6858,170927.0
2021-10-05 10:15:00,77.84,77.87,77.81,77.81,128165.0,68.7035,68.73,68.677,68.677,128165.0
2021-10-05 10:20:00,77.82,77.91,77.82,77.87,858222.0,68.6858,68.7653,68.6858,68.73,858222.0
2021-10-05 10:25:00,77.87,77.94,77.87,77.91,809867.0,68.73,68.7918,68.73,68.7653,809867.0
2021-10-05 10:30:00,77.92,77.98,77.92,77.95,398842.0,68.7741,68.8271,68.7741,68.8006,398842.0
2021-10-05 10:35:00,77.95,77.97,77.89,77.9,374357.0,68.8006,68.8182,68.7476,68.7565,374357.0
2021-10-05 10:40:00,77.9,77.95,77.9,77.94,458096.0,68.7565,68.8006,68.7565,68.7918,458096.0
2021-10-05 10:45:00,77.94,78.0,77.94,77.96,490715.0,68.7918,68.8447,68.7918,68.8094,490715.0
2021-10-05 10:50:00,77.96,77.99,77.93,77.98,259250.0,68.8094,68.8359,68.7829,68.8271,259250.0
2021-10-05 10:55:00,77.98,78.0,77.97,78.0,287195.0,68.8271,68.8447,68.8182,68.8447,287195.0
2021-10-05 11:00:00,77.99,78.02,77.96,77.98,173548.0,68.8359,68.8624,68.8094,68.8271,173548.0
2021-10-05 11:05:00,77.99,78.08,77.99,78.08,204831.0,68.8359,68.9153,68.8359,68.9153,204831.0
2021-10-05 11:10:00,78.09,78.12,78.07,78.12,504440.0,68.9242,68.9506,68.9065,68.9506,504440.0
2021-10-05 11:15:00,78.12,78.13,78.09,78.11,808019.0,68.9506,68.9595,68.9242,68.9418,808019.0
2021-10-05 11:20:00,78.11,78.15,78.1,78.13,453417.0,68.9418,68.9771,68.933,68.9595,453417.0
2021-10-05 11:25:00,78.14,78.18,78.12,78.13,476179.0,68.9683,69.0036,68.9506,68.9595,476179.0
2021-10-05 11:30:00,78.14,78.16,78.11,78.15,680363.0,68.9683,68.9859,68.9418,68.9771,680363.0
2021-10-05 11:35:00,78.16,78.19,78.1,78.11,692670.0,68.9859,69.0124,68.933,68.9418,692670.0
2021-10-05 11:40:00,78.1,78.11,78.01,78.01,420401.0,68.933,68.9418,68.8535,68.8535,420401.0
2021-10-05 11:45:00,78.01,78.03,77.98,77.99,214825.0,68.8535,68.8712,68.8271,68.8359,214825.0
2021-10-05 11:50:00,77.99,78.06,77.98,78.03,206117.0,68.8359,68.8977,68.8271,68.8712,206117.0
2021-10-05 11:55:00,78.04,78.09,78.01,78.09,194331.0,68.88,68.9242,68.8535,68.9242,194331.0
2021-10-05 12:00:00,78.09,78.09,78.05,78.09,127420.0,68.9242,68.9242,68.8888,68.9242,127420.0
2021-10-05 12:05:00,78.09,78.13,78.08,78.12,131812.0,68.9242,68.9595,68.9153,68.9506,131812.0
2021-10-05 12:10:00,78.12,78.14,78.11,78.11,121981.0,68.9506,68.9683,68.9418,68.9418,121981.0
2021-10-05 12:15:00,78.11,78.13,78.06,78.06,61888.0,68.9418,68.9595,68.8977,68.8977,61888.0
2021-10-05 12:20:00,78.06,78.08,78.0,78.01,237768.0,68.8977,68.9153,68.8447,68.8535,237768.0
2021-10-05 12:25:00,78.01,78.08,78.01,78.06,69998.0,68.8535,68.9153,68.8535,68.8977,69998.0
2021-10-05 12:30:00,78.07,78.09,78.04,78.08,195250.0,68.9065,68.9242,68.88,68.9153,195250.0
2021-10-05 12:35:00,78.07,78.08,78.04,78.05,273212.0,68.9065,68.9153,68.88,68.8888,273212.0
2021-10-05 12:40:00,78.05,78.07,78.03,78.05,122689.0,68.8888,68.9065,68.8712,68.8888,122689.0
2021-10-05 12:45:00,78.05,78.09,78.04,78.08,277687.0,68.8888,68.9242,68.88,68.9153,277687.0
2021-10-05 12:50:00,78.08,78.1,78.07,78.07,239988.0,68.9153,68.933,68.9065,68.9065,239988.0
2021-10-05 12:55:00,78.08,78.1,78.06,78.08,153902.0,68.9153,68.933,68.8977,68.9153,153902.0
2021-10-05 13:00:00,78.08,78.09,78.03,78.06,194079.0,68.9153,68.9242,68.8712,68.8977,194079.0
2021-10-05 13:05:00,78.06,78.1,78.05,78.1,113735.0,68.8977,68.933,68.8888,68.933,113735.0
2021-10-05 13:10:00,78.1,78.11,78.06,78.07,181516.0,68.933,68.9418,68.8977,68.9065,181516.0
2021-10-05 13:15:00,78.08,78.09,78.05,78.08,108489.0,68.9153,68.9242,68.8888,68.9153,108489.0
2021-10-05 13:20:00,78.08,78.09,78.05,78.08,308021.0,68.9153,68.9242,68.8888,68.9153,308021.0
2021-10-05 13:25:00,78.08,78.08,78.03,78.04,441800.0,68.9153,68.9153,68.8712,68.88,441800.0
2021-10-05 13:30:00,78.05,78.08,78.04,78.06,135709.0,68.8888,68.9153,68.88,68.8977,135709.0
2021-10-05 13:35:00,78.06,78.09,78.04,78.09,123956.0,68.8977,68.9242,68.88,68.9242,123956.0
2021-10-05 13:40:00,78.09,78.12,78.09,78.11,105305.0,68.9242,68.9506,68.9242,68.9418,105305.0
2021-10-05 13:45:00,78.11,78.12,78.09,78.12,191110.0,68.9418,68.9506,68.9242,68.9506,191110.0
2021-10-05 13:50:00,78.12,78.14,78.09,78.1,180877.0,68.9506,68.9683,68.9242,68.933,180877.0
2021-10-05 13:55:00,78.11,78.12,78.09,78.12,23358.0,68.9418,68.9506,68.9242,68.9506,23358.0
2021-10-05 14:00:00,78.12,78.15,78.1,78.13,210203.0,68.9506,68.9771,68.933,68.9595,210203.0
2021-10-05 14:05:00,78.13,78.13,78.09,78.1,175893.0,68.9595,68.9595,68.9242,68.933,175893.0
2021-10-05 14:10:00,78.11,78.13,78.09,78.1,71338.0,68.9418,68.9595,68.9242,68.933,71338.0
2021-10-05 14:15:00,78.1,78.11,78.08,78.08,123177.0,68.933,68.9418,68.9153,68.9153,123177.0
2021-10-05 14:20:00,78.08,78.09,78.05,78.06,166645.0,68.9153,68.9242,68.8888,68.8977,166645.0
2021-10-05 14:25:00,78.06,78.1,78.05,78.09,60164.0,68.8977,68.933,68.8888,68.9242,60164.0
2021-10-05 14:30:00,78.09,78.12,78.08,78.11,128698.0,68.9242,68.9506,68.9153,68.9418,128698.0
2021-10-05 14:35:00,78.11,78.12,78.08,78.1,114371.0,68.9418,68.9506,68.9153,68.933,114371.0
2021-10-05 14:40:00,78.11,78.13,78.09,78.11,113364.0,68.9418,68.9595,68.9242,68.9418,113364.0
2021-10-05 14:45:00,78.11,78.13,78.1,78.12,96015.0,68.9418,68.9595,68.933,68.9506,96015.0
2021-10-05 14:50:00,78.12,78.14,78.11,78.12,109882.0,68.9506,68.9683,68.9418,68.9506,109882.0
2021-10-05 14:55:00,78.12,78.13,78.1,78.11,164670.0,68.9506,68.9595,68.933,68.9418,164670.0
2021-10-05 15:00:00,78.1,78.1,78.06,78.06,944578.0,68.933,68.933,68.8977,68.8977,944578.0
2021-10-05 15:05:00,78.07,78.09,78.06,78.08,258574.0,68.9065,68.9242,68.8977,68.9153,258574.0
2021-10-05 15:10:00,78.08,78.11,78.06,78.11,69699.0,68.9153,68.9418,68.8977,68.9418,69699.0
2021-10-05 15:15:00,78.1,78.11,78.08,78.09,93763.0,68.933,68.9418,68.9153,68.9242,93763.0
2021-10-05 15:20:00,78.09,78.09,78.03,78.04,133845.0,68.9242,68.9242,68.8712,68.88,133845.0
2021-10-05 15:25:00,78.04,78.07,78.02,78.05,99385.0,68.88,68.9065,68.8624,68.8888,99385.0
2021-10-05 15:30:00,78.05,78.07,78.02,78.06,101394.0,68.8888,68.9065,68.8624,68.8977,101394.0
2021-10-05 15:35:00,78.06,78.1,78.04,78.05,180489.0,68.8977,68.933,68.88,68.8888,180489.0
2021-10-05 15:40:00,78.04,78.08,78.03,78.05,145927.0,68.88,68.9153,68.8712,68.8888,145927.0
2021-10-05 15:45:00,78.04,78.05,78.01,78.03,181967.0,68.88,68.8888,68.8535,68.8712,181967.0
2021-10-05 15:50:00,78.03,78.03,77.92,77.94,1246248.0,68.8712,68.8712,68.7741,68.7918,1246248.0
2021-10-05 15:55:00,77.94,77.99,77.89,77.93,3245385.0,68.7918,68.8359,68.7476,68.7829,3245385.0
2021-10-06 09:30:00,76.65,76.79,76.57,76.78,855071.0,67.6532,67.7767,67.5826,67.7679,855071.0
2021-10-06 09:35:00,76.78,76.9,76.78,76.82,803847.0,67.7679,67.8738,67.7679,67.8032,803847.0
2021-10-06 09:40:00,76.83,76.9,76.8,76.9,874218.0,67.812,67.8738,67.7856,67.8738,874218.0
2021-10-06 09:45:00,76.9,76.91,76.75,76.76,594863.0,67.8738,67.8827,67.7414,67.7503,594863.0
2021-10-06 09:50:00,76.76,76.77,76.62,76.68,473991.0,67.7503,67.7591,67.6267,67.6797,473991.0
2021-10-06 09:55:00,76.68,76.69,76.56,76.6,576482.0,67.6797,67.6885,67.5737,67.609,576482.0
2021-10-06 10:00:00,76.6,76.6,76.44,76.51,1519076.0,67.609,67.609,67.4678,67.5296,1519076.0
2021-10-06 10:05:00,76.5,76.59,76.43,76.57,1217459.0,67.5208,67.6002,67.459,67.5826,1217459.0
2021-10-06 10:10:00,76.56,76.75,76.51,76.74,618082.0,67.5737,67.7414,67.5296,67.7326,618082.0
2021-10-06 10:15:00,76.74,76.74,76.57,76.6,649937.0,67.7326,67.7326,67.5826,67.609,649937.0
2021-10-06 10:20:00,76.6,76.9,76.6,76.89,471035.0,67.609,67.8738,67.609,67.865,471035.0
2021-10-06 10:25:00,76.9,76.94,76.86,76.87,323614.0,67.8738,67.9091,67.8385,67.8473,323614.0
2021-10-06 10:30:00,76.87,76.96,76.86,76.89,332314.0,67.8473,67.9268,67.8385,67.865,332314.0
2021-10-06 10:35:00,76.9,76.92,76.81,76.9,181663.0,67.8738,67.8915,67.7944,67.8738,181663.0
2021-10-06 10:40:00,76.92,76.92,76.83,76.84,392287.0,67.8915,67.8915,67.812,67.8209,392287.0
2021-10-06 10:45:00,76.84,76.91,76.79,76.91,392999.0,67.8209,67.8827,67.7767,67.8827,392999.0
2021-10-06 10:50:00,76.91,76.99,76.88,76.99,568145.0,67.8827,67.9533,67.8562,67.9533,568145.0
2021-10-06 10:55:00,76.99,76.99,76.9,76.97,322723.0,67.9533,67.9533,67.8738,67.9356,322723.0
2021-10-06 11:00:00,76.97,76.99,76.92,76.97,467775.0,67.9356,67.9533,67.8915,67.9356,467775.0
2021-10-06 11:05:00,76.96,76.97,76.87,76.9,220638.0,67.9268,67.9356,67.8473,67.8738,220638.0
2021-10-06 11:10:00,76.91,76.95,76.84,76.93,387363.0,67.8827,67.918,67.8209,67.9003,387363.0
2021-10-06 11:15:00,76.92,76.93,76.86,76.89,164535.0,67.8915,67.9003,67.8385,67.865,164535.0
2021-10-06 11:20:00,76.9,76.9,76.72,76.74,664086.0,67.8738,67.8738,67.715,67.7326,664086.0
2021-10-06 11:25:00,76.72,76.81,76.68,76.7,1055433.0,67.715,67.7944,67.6797,67.6973,1055433.0
2021-10-06 11:30:00,76.69,76.78,76.65,76.72,1130401.0,67.6885,67.7679,67.6532,67.715,1130401.0
2021-10-06 11:35:00,76.73,76.85,76.7,76.85,765488.0,67.7238,67.8297,67.6973,67.8297,765488.0
2021-10-06 11:40:00,76.85,76.86,76.75,76.81,460755.0,67.8297,67.8385,67.7414,67.7944,460755.0
2021-10-06 11:45:00,76.81,76.89,76.8,76.87,262420.0,67.7944,67.865,67.7856,67.8473,262420.0
2021-10-06 11:50:00,76.87,76.97,76.87,76.97,437192.0,67.8473,67.9356,67.8473,67.9356,437192.0
2021-10-06 11:55:00,76.97,77.02,76.96,77.01,240023.0,67.9356,67.9797,67.9268,67.9709,240023.0
2021-10-06 12:00:00,77.02,77.04,76.94,76.95,226636.0,67.9797,67.9974,67.9091,67.918,226636.0
2021-10-06 12:05:00,76.95,76.97,76.85,76.87,525156.0,67.918,67.9356,67.8297,67.8473,525156.0
2021-10-06 12:10:00,76.88,76.88,76.82,76.84,158059.0,67.8562,67.8562,67.8032,67.8209,158059.0
2021-10-06 12:15:00,76.84,76.84,76.81,76.83,467532.0,67.8209,67.8209,67.7944,67.812,467532.0
2021-10-06 12:20:00,76.83,76.84,76.77,76.81,203275.0,67.812,67.8209,67.7591,67.7944,203275.0
2021-10-06 12:25:00,76.81,76.86,76.71,76.77,405558.0,67.7944,67.8385,67.7061,67.7591,405558.0
2021-10-06 12:30:00,76.77,76.78,76.72,76.78,196600.0,67.7591,67.7679,67.715,67.7679,196600.0
2021-10-06 12:35:00,76.78,76.78,76.7,76.74,330812.0,67.7679,67.7679,67.6973,67.7326,330812.0
2021-10-06 12:40:00,76.74,76.83,76.74,76.82,191210.0,67.7326,67.812,67.7326,67.8032,191210.0
2021-10-06 12:45:00,76.83,76.85,76.73,76.75,110093.0,67.812,67.8297,67.7238,67.7414,110093.0
2021-10-06 12:50:00,76.75,76.79,76.74,76.75,93295.0,67.7414,67.7767,67.7326,67.7414,93295.0
2021-10-06 12:55:00,76.74,76.8,76.73,76.75,95363.0,67.7326,67.7856,67.7238,67.7414,95363.0
2021-10-06 13:00:00,76.76,76.81,76.73,76.76,167472.0,67.7503,67.7944,67.7238,67.7503,167472.0
2021-10-06 13:05:00,76.76,76.76,76.65,76.7,233044.0,67.7503,67.7503,67.6532,67.6973,233044.0
2021-10-06 13:10:00,76.7,76.77,76.66,76.77,274542.0,67.6973,67.7591,67.662,67.7591,274542.0
2021-10-06 13:15:00,76.76,76.8,76.76,76.79,154682.0,67.7503,67.7856,67.7503,67.7767,154682.0
2021-10-06 13:20:00,76.79,76.84,76.76,76.82,462829.0,67.7767,67.8209,67.7503,67.8032,462829.0
2021-10-06 13:25:00,76.82,76.9,76.81,76.9,240724.0,67.8032,67.8738,67.7944,67.8738,240724.0
2021-10-06 13:30:00,76.91,77.04,76.9,77.04,683550.0,67.8827,67.9974,67.8738,67.9974,683550.0
2021-10-06 13:35:00,77.03,77.13,77.01,77.13,235054.0,67.9886,68.0768,67.9709,68.0768,235054.0
2021-10-06 13:40:00,77.12,77.13,77.09,77.12,122123.0,68.068,68.0768,68.0415,68.068,122123.0
2021-10-06 13:45:00,77.13,77.18,77.12,77.17,710071.0,68.0768,68.121,68.068,68.1121,710071.0
2021-10-06 13:50:00,77.16,77.16,77.04,77.05,278486.0,68.1033,68.1033,67.9974,68.0062,278486.0
2021-10-06 13:55:00,77.05,77.15,77.05,77.15,206251.0,68.0062,68.0945,68.0062,68.0945,206251.0
2021-10-06 14:00:00,77.15,77.2,77.08,77.18,881527.0,68.0945,68.1386,68.0327,68.121,881527.0
2021-10-06 14:05:00,77.18,77.26,77.15,77.26,325126.0,68.121,68.1916,68.0945,68.1916,325126.0
2021-10-06 14:10:00,77.26,77.31,77.24,77.28,160682.0,68.1916,68.2357,68.1739,68.2092,160682.0
2021-10-06 14:15:00,77.29,77.31,77.24,77.31,430268.0,68.2181,68.2357,68.1739,68.2357,430268.0
2021-10-06 14:20:00,77.31,77.32,77.25,77.26,204082.0,68.2357,68.2445,68.1827,68.1916,204082.0
2021-10-06 14:25:00,77.27,77.32,77.27,77.31,266740.0,68.2004,68.2445,68.2004,68.2357,266740.0
2021-10-06 14:30:00,77.3,77.31,77.26,77.29,536679.0,68.2269,68.2357,68.1916,68.2181,536679.0
2021-10-06 14:35:00,77.3,77.34,77.28,77.34,365945.0,68.2269,68.2622,68.2092,68.2622,365945.0
2021-10-06 14:40:00,77.34,77.38,77.34,77.36,252010.0,68.2622,68.2975,68.2622,68.2798,252010.0
2021-10-06 14:45:00,77.37,77.41,77.33,77.33,287039.0,68.2887,68.324,68.2534,68.2534,287039.0
2021-10-06 14:50:00,77.32,77.35,77.27,77.33,734447.0,68.2445,68.271,68.2004,68.2534,734447.0
2021-10-06 14:55:00,77.32,77.33,77.24,77.25,459775.0,68.2445,68.2534,68.1739,68.1827,459775.0
2021-10-06 15:00:00,77.24,77.32,77.24,77.26,292207.0,68.1739,68.2445,68.1739,68.1916,292207.0
2021-10-06 15:05:00,77.27,77.32,77.26,77.31,351499.0,68.2004,68.2445,68.1916,68.2357,351499.0
2021-10-06 15:10:00,77.31,77.37,77.28,77.33,244419.0,68.2357,68.2887,68.2092,68.2534,244419.0
2021-10-06 15:15:00,77.32,77.37,77.31,77.31,219516.0,68.2445,68.2887,68.2357,68.2357,219516.0
2021-10-06 15:20:00,77.32,77.33,77.27,77.31,184371.0,68.2445,68.2534,68.2004,68.2357,184371.0
2021-10-06 15:25:00,77.31,77.36,77.29,77.34,252131.0,68.2357,68.2798,68.2181,68.2622,252131.0
2021-10-06 15:30:00,77.34,77.36,77.3,77.32,189161.0,68.2622,68.2798,68.2269,68.2445,189161.0
2021-10-06 15:35:00,77.32,77.32,77.24,77.28,547035.0,68.2445,68.2445,68.1739,68.2092,547035.0
2021-10-06 15:40:00,77.29,77.34,77.27,77.34,260222.0,68.2181,68.2622,68.2004,68.2622,260222.0
2021-10-06 15:45:00,77.34,77.39,77.29,77.36,496719.0,68.2622,68.3063,68.2181,68.2798,496719.0
2021-10-06 15:50:00,77.36,77.43,77.36,77.37,979173.0,68.2798,68.3416,68.2798,68.2887,979173.0
2021-10-06 15:55:00,77.36,77.43,77.35,77.41,1382479.0,68.2798,68.3416,68.271,68.324,1382479.0
2021-10-07 09:30:00,77.81,77.96,77.8,77.95,619039.0,68.677,68.8094,68.6682,68.8006,619039.0
2021-10-07 09:35:00,77.96,78.03,77.94,78.03,457577.0,68.8094,68.8712,68.7918,68.8712,457577.0
2021-10-07 09:40:00,78.03,78.08,77.94,77.97,378002.0,68.8712,68.9153,68.7918,68.8182,378002.0
2021-10-07 09:45:00,77.98,78.02,77.94,77.98,607477.0,68.8271,68.8624,68.7918,68.8271,607477.0
2021-10-07 09:50:00,77.98,78.05,77.95,78.0,347926.0,68.8271,68.8888,68.8006,68.8447,347926.0
2021-10-07 09:55:00,78.0,78.08,77.99,78.08,280134.0,68.8447,68.9153,68.8359,68.9153,280134.0
2021-10-07 10:00:00,78.09,78.16,78.06,78.14,655425.0,68.9242,68.9859,68.8977,68.9683,655425.0
2021-10-07 10:05:00,78.15,78.15,78.1,78.13,354262.0,68.9771,68.9771,68.933,68.9595,354262.0
2021-10-07 10:10:00,78.13,78.18,78.12,78.16,695387.0,68.9595,69.0036,68.9506,68.9859,695387.0
2021-10-07 10:15:00,78.16,78.22,78.15,78.17,440499.0,68.9859,69.0389,68.9771,68.9948,440499.0
2021-10-07 10:20:00,78.17,78.24,78.17,78.2,179960.0,68.9948,69.0565,68.9948,69.0212,179960.0
2021-10-07 10:25:00,78.2,78.24,78.18,78.21,181749.0,69.0212,69.0565,69.0036,69.0301,181749.0
2021-10-07 10:30:00,78.21,78.28,78.2,78.28,182552.0,69.0301,69.0918,69.0212,69.0918,182552.0
2021-10-07 10:35:00,78.28,78.3,78.19,78.2,361019.0,69.0918,69.1095,69.0124,69.0212,361019.0
2021-10-07 10:40:00,78.21,78.25,78.19,78.2,768784.0,69.0301,69.0654,69.0124,69.0212,768784.0
2021-10-07 10:45:00,78.2,78.25,78.2,78.24,210856.0,69.0212,69.0654,69.0212,69.0565,210856.0
2021-10-07 10:50:00,78.25,78.25,78.21,78.21,159401.0,69.0654,69.0654,69.0301,69.0301,159401.0
2021-10-07 10:55:00,78.22,78.25,78.21,78.23,156380.0,69.0389,69.0654,69.0301,69.0477,156380.0
2021-10-07 11:00:00,78.24,78.27,78.22,78.27,88161.0,69.0565,69.083,69.0389,69.083,88161.0
2021-10-07 11:05:00,78.27,78.28,78.24,78.25,161904.0,69.083,69.0918,69.0565,69.0654,161904.0
2021-10-07 11:10:00,78.25,78.26,78.22,78.24,180620.0,69.0654,69.0742,69.0389,69.0565,180620.0
2021-10-07 11:15:00,78.24,78.26,78.18,78.2,161827.0,69.0565,69.0742,69.0036,69.0212,161827.0
2021-10-07 11:20:00,78.2,78.26,78.19,78.25,164687.0,69.0212,69.0742,69.0124,69.0654,164687.0
2021-10-07 11:25:00,78.25,78.28,78.21,78.24,107759.0,69.0654,69.0918,69.0301,69.0565,107759.0
2021-10-07 11:30:00,78.25,78.28,78.22,78.28,390638.0,69.0654,69.0918,69.0389,69.0918,390638.0
2021-10-07 11:35:00,78.27,78.3,78.26,78.29,273500.0,69.083,69.1095,69.0742,69.1007,273500.0
2021-10-07 11:40:00,78.28,78.28,78.26,78.26,138106.0,69.0918,69.0918,69.0742,69.0742,138106.0
2021-10-07 11:45:00,78.26,78.28,78.22,78.23,145833.0,69.0742,69.0918,69.0389,69.0477,145833.0
2021-10-07 11:50:00,78.23,78.24,78.19,78.22,86407.0,69.0477,69.0565,69.0124,69.0389,86407.0
2021-10-07 11:55:00,78.23,78.25,78.23,78.24,193829.0,69.0477,69.0654,69.0477,69.0565,193829.0
2021-10-07 12:00:00,78.24,78.27,78.24,78.25,128882.0,69.0565,69.083,69.0565,69.0654,128882.0
2021-10-07 12:05:00,78.25,78.25,78.2,78.22,124547.0,69.0654,69.0654,69.0212,69.0389,124547.0
2021-10-07 12:10:00,78.22,78.22,78.18,78.21,77780.0,69.0389,69.0389,69.0036,69.0301,77780.0
2021-10-07 12:15:00,78.21,78.23,78.2,78.22,50489.0,69.0301,69.0477,69.0212,69.0389,50489.0
2021-10-07 12:20:00,78.22,78.23,78.2,78.22,64569.0,69.0389,69.0477,69.0212,69.0389,64569.0
2021-10-07 12:25:00,78.21,78.21,78.18,78.19,57491.0,69.0301,69.0301,69.0036,69.0124,57491.0
2021-10-07 12:30:00,78.19,78.21,78.18,78.2,111573.0,69.0124,69.0301,69.0036,69.0212,111573.0
2021-10-07 12:35:00,78.19,78.22,78.18,78.22,43819.0,69.0124,69.0389,69.0036,69.0389,43819.0
2021-10-07 12:40:00,78.22,78.22,78.17,78.2,283239.0,69.0389,69.0389,68.9948,69.0212,283239.0
2021-10-07 12:45:00,78.2,78.21,78.17,78.17,169197.0,69.0212,69.0301,68.9948,68.9948,169197.0
2021-10-07 12:50:00,78.17,78.19,78.15,78.19,123654.0,68.9948,69.0124,68.9771,69.0124,123654.0
2021-10-07 12:55:00,78.18,78.23,78.17,78.22,102512.0,69.0036,69.0477,68.9948,69.0389,102512.0
2021-10-07 13:00:00,78.22,78.22,78.18,78.2,101179.0,69.0389,69.0389,69.0036,69.0212,101179.0
2021-10-07 13:05:00,78.2,78.21,78.17,78.19,115348.0,69.0212,69.0301,68.9948,69.0124,115348.0
2021-10-07 13:10:00,78.19,78.22,78.18,78.22,30503.0,69.0124,69.0389,69.0036,69.0389,30503.0
2021-10-07 13:15:00,78.22,78.25,78.22,78.25,85575.0,69.0389,69.0654,69.0389,69.0654,85575.0
2021-10-07 13:20:00,78.25,78.26,78.22,78.26,281687.0,69.0654,69.0742,69.0389,69.0742,281687.0
2021-10-07 13:25:00,78.25,78.29,78.25,78.29,66444.0,69.0654,69.1007,69.0654,69.1007,66444.0
2021-10-07 13:30:00,78.28,78.3,78.28,78.3,88046.0,69.0918,69.1095,69.0918,69.1095,88046.0
2021-10-07 13:35:00,78.3,78.3,78.27,78.28,92887.0,69.1095,69.1095,69.083,69.0918,92887.0
2021-10-07 13:40:00,78.29,78.31,78.28,78.3,59290.0,69.1007,69.1183,69.0918,69.1095,59290.0
2021-10-07 13:45:00,78.3,78.3,78.27,78.27,58404.0,69.1095,69.1095,69.083,69.083,58404.0
2021-10-07 13:50:00,78.27,78.28,78.25,78.28,175545.0,69.083,69.0918,69.0654,69.0918,175545.0
2021-10-07 13:55:00,78.28,78.28,78.23,78.24,276689.0,69.0918,69.0918,69.0477,69.0565,276689.0
2021-10-07 14:00:00,78.24,78.24,78.13,78.16,242499.0,69.0565,69.0565,68.9595,68.9859,242499.0
2021-10-07 14:05:00,78.16,78.2,78.15,78.18,244015.0,68.9859,69.0212,68.9771,69.0036,244015.0
2021-10-07 14:10:00,78.17,78.19,78.16,78.18,81386.0,68.9948,69.0124,68.9859,69.0036,81386.0
2021-10-07 14:15:00,78.18,78.19,78.16,78.16,82131.0,69.0036,69.0124,68.9859,68.9859,82131.0
2021-10-07 14:20:00,78.16,78.18,78.15,78.16,139958.0,68.9859,69.0036,68.9771,68.9859,139958.0
2021-10-07 14:25:00,78.16,78.17,78.14,78.15,171813.0,68.9859,68.9948,68.9683,68.9771,171813.0
2021-10-07 14:30:00,78.15,78.17,78.12,78.15,123122.0,68.9771,68.9948,68.9506,68.9771,123122.0
2021-10-07 14:35:00,78.14,78.15,78.1,78.11,57447.0,68.9683,68.9771,68.933,68.9418,57447.0
2021-10-07 14:40:00,78.11,78.12,78.06,78.08,97661.0,68.9418,68.9506,68.8977,68.9153,97661.0
2021-10-07 14:45:00,78.07,78.08,78.05,78.08,89949.0,68.9065,68.9153,68.8888,68.9153,89949.0
2021-10-07 14:50:00,78.07,78.08,78.02,78.05,131046.0,68.9065,68.9153,68.8624,68.8888,131046.0
2021-10-07 14:55:00,78.05,78.09,78.04,78.07,47980.0,68.8888,68.9242,68.88,68.9065,47980.0
2021-10-07 15:00:00,78.06,78.08,78.05,78.07,89957.0,68.8977,68.9153,68.8888,68.9065,89957.0
2021-10-07 15:05:00,78.08,78.15,78.07,78.15,207287.0,68.9153,68.9771,68.9065,68.9771,207287.0
2021-10-07 15:10:00,78.15,78.16,78.11,78.16,160007.0,68.9771,68.9859,68.9418,68.9859,160007.0
2021-10-07 15:15:00,78.15,78.2,78.13,78.2,163016.0,68.9771,69.0212,68.9595,69.0212,163016.0
2021-10-07 15:20:00,78.19,78.2,78.16,78.17,157442.0,69.0124,69.0212,68.9859,68.9948,157442.0
2021-10-07 15:25:00,78.16,78.17,78.12,78.15,204562.0,68.9859,68.9948,68.9506,68.9771,204562.0
2021-10-07 15:30:00,78.14,78.16,78.12,78.16,210673.0,68.9683,68.9859,68.9506,68.9859,210673.0
2021-10-07 15:35:00,78.16,78.16,78.09,78.1,457668.0,68.9859,68.9859,68.9242,68.933,457668.0
2021-10-07 15:40:00,78.1,78.13,78.05,78.06,353443.0,68.933,68.9595,68.8888,68.8977,353443.0
2021-10-07 15:45:00,78.06,78.08,78.03,78.08,386356.0,68.8977,68.9153,68.8712,68.9153,386356.0
2021-10-07 15:50:00,78.08,78.11,78.04,78.1,702150.0,68.9153,68.9418,68.88,68.933,702150.0
2021-10-07 15:55:00,78.09,78.1,77.98,77.99,1511381.0,68.9242,68.933,68.8271,68.8359,1511381.0
2021-10-08 09:30:00,78.19,78.25,78.09,78.09,476747.0,69.0124,69.0654,68.9242,68.9242,476747.0
2021-10-08 09:35:00,78.09,78.15,78.02,78.1,376078.0,68.9242,68.9771,68.8624,68.933,376078.0
2021-10-08 09:40:00,78.11,78.18,78.06,78.06,335699.0,68.9418,69.0036,68.8977,68.8977,335699.0
2021-10-08 09:45:00,78.07,78.14,78.01,78.09,704128.0,68.9065,68.9683,68.8535,68.9242,704128.0
2021-10-08 09:50:00,78.1,78.11,78.02,78.09,426374.0,68.933,68.9418,68.8624,68.9242,426374.0
2021-10-08 09:55:00,78.09,78.15,78.08,78.09,273595.0,68.9242,68.9771,68.9153,68.9242,273595.0
2021-10-08 10:00:00,78.09,78.2,78.09,78.19,259168.0,68.9242,69.0212,68.9242,69.0124,259168.0
2021-10-08 10:05:00,78.19,78.2,78.13,78.16,180894.0,69.0124,69.0212,68.9595,68.9859,180894.0
2021-10-08 10:10:00,78.16,78.16,78.09,78.13,220182.0,68.9859,68.9859,68.9242,68.9595,220182.0
2021-10-08 10:15:00,78.13,78.15,78.07,78.12,202651.0,68.9595,68.9771,68.9065,68.9506,202651.0
2021-10-08 10:20:00,78.11,78.13,78.08,78.09,113844.0,68.9418,68.9595,68.9153,68.9242,113844.0
2021-10-08 10:25:00,78.09,78.17,78.08,78.15,316712.0,68.9242,68.9948,68.9153,68.9771,316712.0
2021-10-08 10:30:00,78.15,78.2,78.13,78.13,506500.0,68.9771,69.0212,68.9595,68.9595,506500.0
2021-10-08 10:35:00,78.13,78.15,78.11,78.11,108051.0,68.9595,68.9771,68.9418,68.9418,108051.0
2021-10-08 10:40:00,78.11,78.12,78.02,78.07,458633.0,68.9418,68.9506,68.8624,68.9065,458633.0
2021-10-08 10:45:00,78.08,78.11,78.04,78.07,287961.0,68.9153,68.9418,68.88,68.9065,287961.0
2021-10-08 10:50:00,78.07,78.11,78.05,78.11,191939.0,68.9065,68.9418,68.8888,68.9418,191939.0
2021-10-08 10:55:00,78.11,78.12,78.07,78.07,152569.0,68.9418,68.9506,68.9065,68.9065,152569.0
2021-10-08 11:00:00,78.08,78.1,78.06,78.09,116342.0,68.9153,68.933,68.8977,68.9242,116342.0
2021-10-08 11:05:00,78.09,78.12,78.07,78.12,71616.0,68.9242,68.9506,68.9065,68.9506,71616.0
2021-10-08 11:10:00,78.11,78.13,78.08,78.12,70479.0,68.9418,68.9595,68.9153,68.9506,70479.0
2021-10-08 11:15:00,78.12,78.15,78.1,78.15,101868.0,68.9506,68.9771,68.933,68.9771,101868.0
2021-10-08 11:20:00,78.15,78.15,78.07,78.08,192346.0,68.9771,68.9771,68.9065,68.9153,192346.0
2021-10-08 11:25:00,78.08,78.09,78.04,78.05,750407.0,68.9153,68.9242,68.88,68.8888,750407.0
2021-10-08 11:30:00,78.06,78.07,77.98,77.99,719163.0,68.8977,68.9065,68.8271,68.8359,719163.0
2021-10-08 11:35:00,77.99,78.01,77.98,78.0,618713.0,68.8359,68.8535,68.8271,68.8447,618713.0
2021-10-08 11:40:00,78.01,78.01,77.98,77.99,361932.0,68.8535,68.8535,68.8271,68.8359,361932.0
2021-10-08 11:45:00,78.0,78.01,77.97,77.99,331984.0,68.8447,68.8535,68.8182,68.8359,331984.0
2021-10-08 11:50:00,78.0,78.06,77.98,78.05,129712.0,68.8447,68.8977,68.8271,68.8888,129712.0
2021-10-08 11:55:00,78.05,78.05,77.98,78.0,207515.0,68.8888,68.8888,68.8271,68.8447,207515.0
2021-10-08 12:00:00,78.0,78.01,77.96,78.0,224880.0,68.8447,68.8535,68.8094,68.8447,224880.0
2021-10-08 12:05:00,78.0,78.02,77.99,78.0,86959.0,68.8447,68.8624,68.8359,68.8447,86959.0
2021-10-08 12:10:00,78.0,78.0,77.95,77.99,219619.0,68.8447,68.8447,68.8006,68.8359,219619.0
2021-10-08 12:15:00,77.99,77.99,77.95,77.96,245733.0,68.8359,68.8359,68.8006,68.8094,245733.0
2021-10-08 12:20:00,77.96,77.97,77.93,77.95,374431.0,68.8094,68.8182,68.7829,68.8006,374431.0
2021-10-08 12:25:00,77.95,77.95,77.89,77.9,210088.0,68.8006,68.8006,68.7476,68.7565,210088.0
2021-10-08 12:30:00,77.89,77.93,77.89,77.92,236642.0,68.7476,68.7829,68.7476,68.7741,236642.0
2021-10-08 12:35:00,77.92,77.99,77.92,77.99,383766.0,68.7741,68.8359,68.7741,68.8359,383766.0
2021-10-08 12:40:00,77.98,78.01,77.97,78.0,259581.0,68.8271,68.8535,68.8182,68.8447,259581.0
2021-10-08 12:45:00,78.0,78.0,77.97,77.98,226099.0,68.8447,68.8447,68.8182,68.8271,226099.0
2021-10-08 12:50:00,77.98,77.99,77.97,77.99,94255.0,68.8271,68.8359,68.8182,68.8359,94255.0
2021-10-08 12:55:00,77.98,77.99,77.95,77.96,41292.0,68.8271,68.8359,68.8006,68.8094,41292.0
2021-10-08 13:00:00,77.96,77.99,77.96,77.97,135318.0,68.8094,68.8359,68.8094,68.8182,135318.0
2021-10-08 13:05:00,77.97,77.97,77.95,77.95,118720.0,68.8182,68.8182,68.8006,68.8006,118720.0
2021-10-08 13:10:00,77.94,77.98,77.93,77.95,83390.0,68.7918,68.8271,68.7829,68.8006,83390.0
2021-10-08 13:15:00,77.95,77.95,77.84,77.84,585648.0,68.8006,68.8006,68.7035,68.7035,585648.0
2021-10-08 13:20:00,77.84,77.87,77.84,77.86,92918.0,68.7035,68.73,68.7035,68.7211,92918.0
2021-10-08 13:25:00,77.86,77.9,77.85,77.88,312910.0,68.7211,68.7565,68.7123,68.7388,312910.0
2021-10-08 13:30:00,77.88,77.91,77.87,77.91,206144.0,68.7388,68.7653,68.73,68.7653,206144.0
2021-10-08 13:35:00,77.9,77.91,77.87,77.88,133463.0,68.7565,68.7653,68.73,68.7388,133463.0
2021-10-08 13:40:00,77.88,77.89,77.86,77.87,65370.0,68.7388,68.7476,68.7211,68.73,65370.0
2021-10-08 13:45:00,77.88,77.93,77.87,77.93,77040.0,68.7388,68.7829,68.73,68.7829,77040.0
2021-10-08 13:50:00,77.92,77.94,77.91,77.94,56819.0,68.7741,68.7918,68.7653,68.7918,56819.0
2021-10-08 13:55:00,77.94,77.98,77.92,77.97,152849.0,68.7918,68.8271,68.7741,68.8182,152849.0
2021-10-08 14:00:00,77.97,78.02,77.96,78.0,86264.0,68.8182,68.8624,68.8094,68.8447,86264.0
2021-10-08 14:05:00,78.0,78.02,77.99,78.01,78167.0,68.8447,68.8624,68.8359,68.8535,78167.0
2021-10-08 14:10:00,78.01,78.02,77.99,78.0,89296.0,68.8535,68.8624,68.8359,68.8447,89296.0
2021-10-08 14:15:00,78.0,78.04,77.98,78.02,141757.0,68.8447,68.88,68.8271,68.8624,141757.0
2021-10-08 14:20:00,78.02,78.05,78.02,78.05,175048.0,68.8624,68.8888,68.8624,68.8888,175048.0
2021-10-08 14:25:00,78.05,78.09,78.04,78.09,140020.0,68.8888,68.9242,68.88,68.9242,140020.0
2021-10-08 14:30:00,78.09,78.09,78.06,78.07,202236.0,68.9242,68.9242,68.8977,68.9065,202236.0
2021-10-08 14:35:00,78.06,78.06,78.02,78.05,225242.0,68.8977,68.8977,68.8624,68.8888,225242.0
2021-10-08 14:40:00,78.05,78.05,78.03,78.04,49357.0,68.8888,68.8888,68.8712,68.88,49357.0
2021-10-08 14:45:00,78.04,78.05,78.01,78.03,178371.0,68.88,68.8888,68.8535,68.8712,178371.0
2021-10-08 14:50:00,78.03,78.05,78.01,78.02,107413.0,68.8712,68.8888,68.8535,68.8624,107413.0
2021-10-08 14:55:00,78.01,78.05,78.01,78.02,150187.0,68.8535,68.8888,68.8535,68.8624,150187.0
2021-10-08 15:00:00,78.02,78.04,78.0,78.02,121118.0,68.8624,68.88,68.8447,68.8624,121118.0
2021-10-08 15:05:00,78.03,78.06,78.01,78.05,115944.0,68.8712,68.8977,68.8535,68.8888,115944.0
2021-10-08 15:10:00,78.05,78.06,78.03,78.04,97503.0,68.8888,68.8977,68.8712,68.88,97503.0
2021-10-08 15:15:00,78.05,78.05,78.01,78.04,127813.0,68.8888,68.8888,68.8535,68.88,127813.0
2021-10-08 15:20:00,78.03,78.04,78.01,78.01,302681.0,68.8712,68.88,68.8535,68.8535,302681.0
2021-10-08 15:25:00,78.02,78.03,78.01,78.02,170872.0,68.8624,68.8712,68.8535,68.8624,170872.0
2021-10-08 15:30:00,78.02,78.03,77.99,78.0,249973.0,68.8624,68.8712,68.8359,68.8447,249973.0
2021-10-08 15:35:00,78.0,78.01,77.93,77.94,278095.0,68.8447,68.8535,68.7829,68.7918,278095.0
2021-10-08 15:40:00,77.94,77.95,77.91,77.92,317768.0,68.7918,68.8006,68.7653,68.7741,317768.0
2021-10-08 15:45:00,77.92,77.94,77.89,77.91,583848.0,68.7741,68.7918,68.7476,68.7653,583848.0
2021-10-08 15:50:00,77.91,77.95,77.88,77.94,1002779.0,68.7653,68.8006,68.7388,68.7918,1002779.0
2021-10-08 15:55:00,77.94,78.02,77.93,77.97,2390527.0,68.7918,68.8624,68.7829,68.8182,2390527.0
2021-10-11 09:30:00,78.16,78.18,78.08,78.1,449959.0,68.9859,69.0036,68.9153,68.933,449959.0
2021-10-11 09:35:00,78.11,78.15,78.06,78.13,221805.0,68.9418,68.9771,68.8977,68.9595,221805.0
2021-10-11 09:40:00,78.14,78.23,78.13,78.23,279061.0,68.9683,69.0477,68.9595,69.0477,279061.0
2021-10-11 09:45:00,78.23,78.27,78.21,78.25,166356.0,69.0477,69.083,69.0301,69.0654,166356.0
2021-10-11 09:50:00,78.26,78.32,78.24,78.32,244259.0,69.0742,69.1272,69.0565,69.1272,244259.0
2021-10-11 09:55:00,78.31,78.34,78.31,78.33,182822.0,69.1183,69.1448,69.1183,69.136,182822.0
2021-10-11 10:00:00,78.34,78.35,78.31,78.32,336938.0,69.1448,69.1536,69.1183,69.1272,336938.0
2021-10-11 10:05:00,78.32,78.33,78.26,78.28,943379.0,69.1272,69.136,69.0742,69.0918,943379.0
2021-10-11 10:10:00,78.28,78.35,78.28,78.31,361834.0,69.0918,69.1536,69.0918,69.1183,361834.0
2021-10-11 10:15:00,78.31,78.35,78.3,78.34,248704.0,69.1183,69.1536,69.1095,69.1448,248704.0
2021-10-11 10:20:00,78.35,78.41,78.35,78.4,288849.0,69.1536,69.2066,69.1536,69.1978,288849.0
2021-10-11 10:25:00,78.4,78.41,78.35,78.38,374470.0,69.1978,69.2066,69.1536,69.1801,374470.0
2021-10-11 10:30:00,78.38,78.39,78.36,78.37,360924.0,69.1801,69.1889,69.1625,69.1713,360924.0
2021-10-11 10:35:00,78.38,78.38,78.34,78.35,90576.0,69.1801,69.1801,69.1448,69.1536,90576.0
2021-10-11 10:40:00,78.36,78.36,78.26,78.27,146792.0,69.1625,69.1625,69.0742,69.083,146792.0
2021-10-11 10:45:00,78.27,78.28,78.24,78.27,130899.0,69.083,69.0918,69.0565,69.083,130899.0
2021-10-11 10:50:00,78.27,78.3,78.27,78.29,149800.0,69.083,69.1095,69.083,69.1007,149800.0
2021-10-11 10:55:00,78.29,78.3,78.27,78.27,90569.0,69.1007,69.1095,69.083,69.083,90569.0
2021-10-11 11:00:00,78.27,78.32,78.26,78.3,128178.0,69.083,69.1272,69.0742,69.1095,128178.0
2021-10-11 11:05:00,78.29,78.31,78.28,78.3,125645.0,69.1007,69.1183,69.0918,69.1095,125645.0
2021-10-11 11:10:00,78.3,78.32,78.27,78.27,329866.0,69.1095,69.1272,69.083,69.083,329866.0
2021-10-11 11:15:00,78.28,78.28,78.21,78.22,117562.0,69.0918,69.0918,69.0301,69.0389,117562.0
2021-10-11 11:20:00,78.22,78.28,78.21,78.27,221888.0,69.0389,69.0918,69.0301,69.083,221888.0
2021-10-11 11:25:00,78.27,78.27,78.24,78.27,476828.0,69.083,69.083,69.0565,69.083,476828.0
2021-10-11 11:30:00,78.27,78.3,78.25,78.3,400081.0,69.083,69.1095,69.0654,69.1095,400081.0
2021-10-11 11:35:00,78.3,78.36,78.29,78.34,554603.0,69.1095,69.1625,69.1007,69.1448,554603.0
2021-10-11 11:40:00,78.34,78.36,78.33,78.35,353088.0,69.1448,69.1625,69.136,69.1536,353088.0
2021-10-11 11:45:00,78.34,78.36,78.3,78.31,135423.0,69.1448,69.1625,69.1095,69.1183,135423.0
2021-10-11 11:50:00,78.31,78.32,78.28,78.31,188244.0,69.1183,69.1272,69.0918,69.1183,188244.0
2021-10-11 11:55:00,78.31,78.33,78.3,78.31,78040.0,69.1183,69.136,69.1095,69.1183,78040.0
2021-10-11 12:00:00,78.32,78.33,78.2,78.21,400732.0,69.1272,69.136,69.0212,69.0301,400732.0
2021-10-11 12:05:00,78.22,78.24,78.16,78.23,529402.0,69.0389,69.0565,68.9859,69.0477,529402.0
2021-10-11 12:10:00,78.23,78.23,78.15,78.16,340374.0,69.0477,69.0477,68.9771,68.9859,340374.0
2021-10-11 12:15:00,78.16,78.19,78.14,78.16,128530.0,68.9859,69.0124,68.9683,68.9859,128530.0
2021-10-11 12:20:00,78.15,78.2,78.15,78.19,145650.0,68.9771,69.0212,68.9771,69.0124,145650.0
2021-10-11 12:25:00,78.19,78.2,78.17,78.2,104006.0,69.0124,69.0212,68.9948,69.0212,104006.0
2021-10-11 12:30:00,78.19,78.2,78.17,78.17,124246.0,69.0124,69.0212,68.9948,68.9948,124246.0
2021-10-11 12:35:00,78.18,78.18,78.15,78.17,59413.0,69.0036,69.0036,68.9771,68.9948,59413.0
2021-10-11 12:40:00,78.17,78.17,78.13,78.14,125880.0,68.9948,68.9948,68.9595,68.9683,125880.0
2021-10-11 12:45:00,78.14,78.17,78.13,78.14,267568.0,68.9683,68.9948,68.9595,68.9683,267568.0
2021-10-11 12:50:00,78.14,78.14,78.07,78.11,311823.0,68.9683,68.9683,68.9065,68.9418,311823.0
2021-10-11 12:55:00,78.11,78.13,78.08,78.11,166101.0,68.9418,68.9595,68.9153,68.9418,166101.0
2021-10-11 13:00:00,78.11,78.11,78.02,78.05,207451.0,68.9418,68.9418,68.8624,68.8888,207451.0
2021-10-11 13:05:00,78.04,78.05,78.0,78.05,220059.0,68.88,68.8888,68.8447,68.8888,220059.0
2021-10-11 13:10:00,78.05,78.09,78.05,78.07,187424.0,68.8888,68.9242,68.8888,68.9065,187424.0
2021-10-11 13:15:00,78.06,78.07,78.04,78.05,174546.0,68.8977,68.9065,68.88,68.8888,174546.0
2021-10-11 13:20:00,78.05,78.06,77.96,77.97,221400.0,68.8888,68.8977,68.8094,68.8182,221400.0
2021-10-11 13:25:00,77.96,77.97,77.91,77.93,268951.0,68.8094,68.8182,68.7653,68.7829,268951.0
2021-10-11 13:30:00,77.93,77.94,77.9,77.92,427609.0,68.7829,68.7918,68.7565,68.7741,427609.0
2021-10-11 13:35:00,77.93,77.97,77.92,77.97,314926.0,68.7829,68.8182,68.7741,68.8182,314926.0
2021-10-11 13:40:00,77.96,77.99,77.96,77.99,203452.0,68.8094,68.8359,68.8094,68.8359,203452.0
2021-10-11 13:45:00,77.99,77.99,77.89,77.93,321665.0,68.8359,68.8359,68.7476,68.7829,321665.0
2021-10-11 13:50:00,77.92,77.95,77.9,77.94,143607.0,68.7741,68.8006,68.7565,68.7918,143607.0
2021-10-11 13:55:00,77.94,77.94,77.91,77.93,97221.0,68.7918,68.7918,68.7653,68.7829,97221.0
2021-10-11 14:00:00,77.93,77.94,77.92,77.94,94784.0,68.7829,68.7918,68.7741,68.7918,94784.0
2021-10-11 14:05:00,77.94,77.96,77.93,77.96,160453.0,68.7918,68.8094,68.7829,68.8094,160453.0
2021-10-11 14:10:00,77.96,78.0,77.96,78.0,128927.0,68.8094,68.8447,68.8094,68.8447,128927.0
2021-10-11 14:15:00,77.99,78.02,77.96,77.96,62047.0,68.8359,68.8624,68.8094,68.8094,62047.0
2021-10-11 14:20:00,77.96,77.97,77.91,77.92,100691.0,68.8094,68.8182,68.7653,68.7741,100691.0
2021-10-11 14:25:00,77.92,77.94,77.89,77.93,224557.0,68.7741,68.7918,68.7476,68.7829,224557.0
2021-10-11 14:30:00,77.93,77.95,77.91,77.94,100004.0,68.7829,68.8006,68.7653,68.7918,100004.0
2021-10-11 14:35:00,77.94,77.94,77.9,77.9,132495.0,68.7918,68.7918,68.7565,68.7565,132495.0
2021-10-11 14:40:00,77.9,77.97,77.9,77.96,89549.0,68.7565,68.8182,68.7565,68.8094,89549.0
2021-10-11 14:45:00,77.96,77.99,77.95,77.97,75906.0,68.8094,68.8359,68.8006,68.8182,75906.0
2021-10-11 14:50:00,77.97,77.97,77.91,77.95,108119.0,68.8182,68.8182,68.7653,68.8006,108119.0
2021-10-11 14:55:00,77.95,78.01,77.93,77.99,95943.0,68.8006,68.8535,68.7829,68.8359,95943.0
2021-10-11 15:00:00,77.98,78.02,77.97,78.01,112572.0,68.8271,68.8624,68.8182,68.8535,112572.0
2021-10-11 15:05:00,78.01,78.02,77.93,77.95,218457.0,68.8535,68.8624,68.7829,68.8006,218457.0
2021-10-11 15:10:00,77.95,77.99,77.94,77.98,193696.0,68.8006,68.8359,68.7918,68.8271,193696.0
2021-10-11 15:15:00,77.98,77.98,77.92,77.92,329913.0,68.8271,68.8271,68.7741,68.7741,329913.0
2021-10-11 15:20:00,77.93,77.93,77.89,77.9,256024.0,68.7829,68.7829,68.7476,68.7565,256024.0
2021-10-11 15:25:00,77.9,77.92,77.86,77.87,216267.0,68.7565,68.7741,68.7211,68.73,216267.0
2021-10-11 15:30:00,77.87,77.9,77.86,77.86,339336.0,68.73,68.7565,68.7211,68.7211,339336.0
2021-10-11 15:35:00,77.86,77.87,77.84,77.85,157663.0,68.7211,68.73,68.7035,68.7123,157663.0
2021-10-11 15:40:00,77.85,77.86,77.82,77.83,337593.0,68.7123,68.7211,68.6858,68.6947,337593.0
2021-10-11 15:45:00,77.84,77.85,77.81,77.83,422069.0,68.7035,68.7123,68.677,68.6947,422069.0
2021-10-11 15:50:00,77.83,77.83,77.76,77.79,1137036.0,68.6947,68.6947,68.6329,68.6594,1137036.0
2021-10-11 15:55:00,77.79,77.8,77.72,77.72,2300588.0,68.6594,68.6682,68.5976,68.5976,2300588.0
2021-10-12 09:30:00,77.87,77.94,77.78,77.81,360835.0,68.73,68.7918,68.6505,68.677,360835.0
2021-10-12 09:35:00,77.81,77.86,77.76,77.82,297737.0,68.677,68.7211,68.6329,68.6858,297737.0
2021-10-12 09:40:00,77.83,77.89,77.71,77.72,212806.0,68.6947,68.7476,68.5888,68.5976,212806.0
2021-10-12 09:45:00,77.72,77.76,77.63,77.75,321527.0,68.5976,68.6329,68.5181,68.6241,321527.0
2021-10-12 09:50:00,77.74,77.88,77.73,77.81,221314.0,68.6152,68.7388,68.6064,68.677,221314.0
2021-10-12 09:55:00,77.81,77.86,77.78,77.79,259406.0,68.677,68.7211,68.6505,68.6594,259406.0
2021-10-12 10:00:00,77.78,77.85,77.74,77.8,574245.0,68.6505,68.7123,68.6152,68.6682,574245.0
2021-10-12 10:05:00,77.8,77.84,77.72,77.73,269183.0,68.6682,68.7035,68.5976,68.6064,269183.0
2021-10-12 10:10:00,77.73,77.79,77.72,77.77,428504.0,68.6064,68.6594,68.5976,68.6417,428504.0
2021-10-12 10:15:00,77.77,77.85,77.65,77.71,393653.0,68.6417,68.7123,68.5358,68.5888,393653.0
2021-10-12 10:20:00,77.7,77.72,77.66,77.68,217565.0,68.5799,68.5976,68.5446,68.5623,217565.0
2021-10-12 10:25:00,77.67,77.77,77.63,77.76,239289.0,68.5534,68.6417,68.5181,68.6329,239289.0
2021-10-12 10:30:00,77.77,77.79,77.71,77.75,465295.0,68.6417,68.6594,68.5888,68.6241,465295.0
2021-10-12 10:35:00,77.76,77.78,77.71,77.77,583682.0,68.6329,68.6505,68.5888,68.6417,583682.0
2021-10-12 10:40:00,77.78,77.84,77.76,77.79,305530.0,68.6505,68.7035,68.6329,68.6594,305530.0
2021-10-12 10:45:00,77.79,77.85,77.79,77.82,105632.0,68.6594,68.7123,68.6594,68.6858,105632.0
2021-10-12 10:50:00,77.82,77.85,77.77,77.79,265999.0,68.6858,68.7123,68.6417,68.6594,265999.0
2021-10-12 10:55:00,77.8,77.83,77.76,77.78,271328.0,68.6682,68.6947,68.6329,68.6505,271328.0
2021-10-12 11:00:00,77.79,77.88,77.78,77.84,437397.0,68.6594,68.7388,68.6505,68.7035,437397.0
2021-10-12 11:05:00,77.83,77.91,77.82,77.89,638963.0,68.6947,68.7653,68.6858,68.7476,638963.0
2021-10-12 11:10:00,77.89,77.9,77.85,77.87,254920.0,68.7476,68.7565,68.7123,68.73,254920.0
2021-10-12 11:15:00,77.88,77.9,77.85,77.86,271079.0,68.7388,68.7565,68.7123,68.7211,271079.0
2021-10-12 11:20:00,77.86,77.93,77.85,77.92,337411.0,68.7211,68.7829,68.7123,68.7741,337411.0
2021-10-12 11:25:00,77.92,77.93,77.88,77.89,400695.0,68.7741,68.7829,68.7388,68.7476,400695.0
2021-10-12 11:30:00,77.9,77.93,77.86,77.86,535361.0,68.7565,68.7829,68.7211,68.7211,535361.0
2021-10-12 11:35:00,77.86,77.91,77.83,77.88,354176.0,68.7211,68.7653,68.6947,68.7388,354176.0
2021-10-12 11:40:00,77.88,77.88,77.82,77.86,189725.0,68.7388,68.7388,68.6858,68.7211,189725.0
2021-10-12 11:45:00,77.86,77.9,77.84,77.9,228136.0,68.7211,68.7565,68.7035,68.7565,228136.0
2021-10-12 11:50:00,77.91,77.95,77.9,77.94,162292.0,68.7653,68.8006,68.7565,68.7918,162292.0
2021-10-12 11:55:00,77.94,77.97,77.92,77.97,84946.0,68.7918,68.8182,68.7741,68.8182,84946.0
2021-10-12 12:00:00,77.97,78.03,77.97,78.03,135049.0,68.8182,68.8712,68.8182,68.8712,135049.0
2021-10-12 12:05:00,78.03,78.04,77.99,78.01,216460.0,68.8712,68.88,68.8359,68.8535,216460.0
2021-10-12 12:10:00,78.01,78.04,78.0,78.0,76503.0,68.8535,68.88,68.8447,68.8447,76503.0
2021-10-12 12:15:00,78.0,78.01,77.98,77.98,52800.0,68.8447,68.8535,68.8271,68.8271,52800.0
2021-10-12 12:20:00,77.99,77.99,77.97,77.99,50875.0,68.8359,68.8359,68.8182,68.8359,50875.0
2021-10-12 12:25:00,77.99,77.99,77.96,77.97,48935.0,68.8359,68.8359,68.8094,68.8182,48935.0
2021-10-12 12:30:00,77.97,77.98,77.9,77.9,204356.0,68.8182,68.8271,68.7565,68.7565,204356.0
2021-10-12 12:35:00,77.9,77.9,77.86,77.88,28439.0,68.7565,68.7565,68.7211,68.7388,28439.0
2021-10-12 12:40:00,77.88,77.89,77.87,77.89,35719.0,68.7388,68.7476,68.73,68.7476,35719.0
2021-10-12 12:45:00,77.89,77.89,77.85,77.86,78962.0,68.7476,68.7476,68.7123,68.7211,78962.0
2021-10-12 12:50:00,77.86,77.88,77.81,77.81,67044.0,68.7211,68.7388,68.677,68.677,67044.0
2021-10-12 12:55:00,77.81,77.84,77.8,77.83,58355.0,68.677,68.7035,68.6682,68.6947,58355.0
2021-10-12 13:00:00,77.83,77.83,77.79,77.82,105743.0,68.6947,68.6947,68.6594,68.6858,105743.0
2021-10-12 13:05:00,77.82,77.82,77.78,77.79,59787.0,68.6858,68.6858,68.6505,68.6594,59787.0
2021-10-12 13:10:00,77.78,77.83,77.77,77.83,60894.0,68.6505,68.6947,68.6417,68.6947,60894.0
2021-10-12 13:15:00,77.82,77.83,77.79,77.83,83779.0,68.6858,68.6947,68.6594,68.6947,83779.0
2021-10-12 13:20:00,77.83,77.84,77.76,77.77,97176.0,68.6947,68.7035,68.6329,68.6417,97176.0
2021-10-12 13:25:00,77.77,77.85,77.77,77.83,79547.0,68.6417,68.7123,68.6417,68.6947,79547.0
2021-10-12 13:30:00,77.83,77.86,77.81,77.86,83088.0,68.6947,68.7211,68.677,68.7211,83088.0
2021-10-12 13:35:00,77.86,77.87,77.84,77.86,49439.0,68.7211,68.73,68.7035,68.7211,49439.0
2021-10-12 13:40:00,77.86,77.89,77.86,77.88,40726.0,68.7211,68.7476,68.7211,68.7388,40726.0
2021-10-12 13:45:00,77.89,77.91,77.87,77.88,198743.0,68.7476,68.7653,68.73,68.7388,198743.0
2021-10-12 13:50:00,77.89,77.92,77.85,77.85,266692.0,68.7476,68.7741,68.7123,68.7123,266692.0
2021-10-12 13:55:00,77.85,77.87,77.83,77.86,102560.0,68.7123,68.73,68.6947,68.7211,102560.0
2021-10-12 14:00:00,77.85,77.9,77.84,77.89,260306.0,68.7123,68.7565,68.7035,68.7476,260306.0
2021-10-12 14:05:00,77.89,77.91,77.86,77.89,75357.0,68.7476,68.7653,68.7211,68.7476,75357.0
2021-10-12 14:10:00,77.89,77.95,77.88,77.94,69560.0,68.7476,68.8006,68.7388,68.7918,69560.0
2021-10-12 14:15:00,77.94,78.01,77.94,77.98,207160.0,68.7918,68.8535,68.7918,68.8271,207160.0
2021-10-12 14:20:00,77.98,77.99,77.95,77.95,89460.0,68.8271,68.8359,68.8006,68.8006,89460.0
2021-10-12 14:25:00,77.96,77.97,77.94,77.94,89407.0,68.8094,68.8182,68.7918,68.7918,89407.0
2021-10-12 14:30:00,77.95,77.96,77.91,77.92,99516.0,68.8006,68.8094,68.7653,68.7741,99516.0
2021-10-12 14:35:00,77.91,77.92,77.87,77.88,76868.0,68.7653,68.7741,68.73,68.7388,76868.0
2021-10-12 14:40:00,77.89,77.92,77.88,77.91,134846.0,68.7476,68.7741,68.7388,68.7653,134846.0
2021-10-12 14:45:00,77.91,77.91,77.88,77.89,39565.0,68.7653,68.7653,68.7388,68.7476,39565.0
2021-10-12 14:50:00,77.89,77.92,77.88,77.91,48967.0,68.7476,68.7741,68.7388,68.7653,48967.0
2021-10-12 14:55:00,77.91,77.92,77.84,77.84,517861.0,68.7653,68.7741,68.7035,68.7035,517861.0
2021-10-12 15:00:00,77.85,77.85,77.79,77.81,227940.0,68.7123,68.7123,68.6594,68.677,227940.0
2021-10-12 15:05:00,77.81,77.82,77.78,77.8,125418.0,68.677,68.6858,68.6505,68.6682,125418.0
2021-10-12 15:10:00,77.8,77.84,77.8,77.81,180970.0,68.6682,68.7035,68.6682,68.677,180970.0
2021-10-12 15:15:00,77.81,77.82,77.76,77.82,211151.0,68.677,68.6858,68.6329,68.6858,211151.0
2021-10-12 15:20:00,77.82,77.86,77.8,77.84,1314944.0,68.6858,68.7211,68.6682,68.7035,1314944.0
2021-10-12 15:25:00,77.84,77.86,77.82,77.85,84920.0,68.7035,68.7211,68.6858,68.7123,84920.0
2021-10-12 15:30:00,77.84,77.87,77.82,77.87,76163.0,68.7035,68.73,68.6858,68.73,76163.0
2021-10-12 15:35:00,77.87,77.88,77.83,77.84,88325.0,68.73,68.7388,68.6947,68.7035,88325.0
2021-10-12 15:40:00,77.83,77.84,77.74,77.75,133078.0,68.6947,68.7035,68.6152,68.6241,133078.0
2021-10-12 15:45:00,77.75,77.76,77.72,77.73,296468.0,68.6241,68.6329,68.5976,68.6064,296468.0
2021-10-12 15:50:00,77.73,77.75,77.72,77.75,317703.0,68.6064,68.6241,68.5976,68.6241,317703.0
2021-10-12 15:55:00,77.75,77.83,77.74,77.75,1062470.0,68.6241,68.6947,68.6152,68.6241,1062470.0
2021-10-13 09:30:00,78.18,78.3,78.18,78.24,400904.0,69.0036,69.1095,69.0036,69.0565,400904.0
2021-10-13 09:35:00,78.24,78.4,78.23,78.39,288312.0,69.0565,69.1978,69.0477,69.1889,288312.0
2021-10-13 09:40:00,78.39,78.4,78.28,78.34,411989.0,69.1889,69.1978,69.0918,69.1448,411989.0
2021-10-13 09:45:00,78.34,78.34,78.19,78.2,797658.0,69.1448,69.1448,69.0124,69.0212,797658.0
2021-10-13 09:50:00,78.19,78.23,78.14,78.14,784733.0,69.0124,69.0477,68.9683,68.9683,784733.0
2021-10-13 09:55:00,78.14,78.23,78.11,78.18,889604.0,68.9683,69.0477,68.9418,69.0036,889604.0
2021-10-13 10:00:00,78.19,78.2,78.12,78.19,364274.0,69.0124,69.0212,68.9506,69.0124,364274.0
2021-10-13 10:05:00,78.18,78.19,78.13,78.17,281133.0,69.0036,69.0124,68.9595,68.9948,281133.0
2021-10-13 10:10:00,78.17,78.2,78.01,78.03,509821.0,68.9948,69.0212,68.8535,68.8712,509821.0
2021-10-13 10:15:00,78.02,78.15,77.99,78.13,437172.0,68.8624,68.9771,68.8359,68.9595,437172.0
2021-10-13 10:20:00,78.13,78.16,78.08,78.14,276564.0,68.9595,68.9859,68.9153,68.9683,276564.0
2021-10-13 10:25:00,78.14,78.18,78.12,78.14,370219.0,68.9683,69.0036,68.9506,68.9683,370219.0
2021-10-13 10:30:00,78.14,78.19,78.08,78.19,272965.0,68.9683,69.0124,68.9153,69.0124,272965.0
2021-10-13 10:35:00,78.19,78.23,78.17,78.19,227082.0,69.0124,69.0477,68.9948,69.0124,227082.0
2021-10-13 10:40:00,78.19,78.27,78.17,78.27,121854.0,69.0124,69.083,68.9948,69.083,121854.0
2021-10-13 10:45:00,78.27,78.29,78.24,78.25,336399.0,69.083,69.1007,69.0565,69.0654,336399.0
2021-10-13 10:50:00,78.26,78.28,78.22,78.23,177214.0,69.0742,69.0918,69.0389,69.0477,177214.0
2021-10-13 10:55:00,78.23,78.27,78.22,78.25,157732.0,69.0477,69.083,69.0389,69.0654,157732.0
2021-10-13 11:00:00,78.25,78.35,78.24,78.34,294103.0,69.0654,69.1536,69.0565,69.1448,294103.0
2021-10-13 11:05:00,78.34,78.39,78.33,78.34,175009.0,69.1448,69.1889,69.136,69.1448,175009.0
2021-10-13 11:10:00,78.34,78.35,78.31,78.34,179644.0,69.1448,69.1536,69.1183,69.1448,179644.0
2021-10-13 11:15:00,78.34,78.38,78.34,78.35,98644.0,69.1448,69.1801,69.1448,69.1536,98644.0
2021-10-13 11:20:00,78.36,78.36,78.31,78.33,119311.0,69.1625,69.1625,69.1183,69.136,119311.0
2021-10-13 11:25:00,78.32,78.33,78.27,78.29,164727.0,69.1272,69.136,69.083,69.1007,164727.0
2021-10-13 11:30:00,78.29,78.3,78.22,78.24,229749.0,69.1007,69.1095,69.0389,69.0565,229749.0
2021-10-13 11:35:00,78.25,78.3,78.21,78.3,383364.0,69.0654,69.1095,69.0301,69.1095,383364.0
2021-10-13 11:40:00,78.31,78.38,78.3,78.37,179755.0,69.1183,69.1801,69.1095,69.1713,179755.0
2021-10-13 11:45:00,78.36,78.46,78.35,78.44,506798.0,69.1625,69.2507,69.1536,69.2331,506798.0
2021-10-13 11:50:00,78.43,78.46,78.37,78.38,310345.0,69.2242,69.2507,69.1713,69.1801,310345.0
2021-10-13 11:55:00,78.38,78.4,78.38,78.39,97672.0,69.1801,69.1978,69.1801,69.1889,97672.0
2021-10-13 12:00:00,78.4,78.4,78.37,78.38,134535.0,69.1978,69.1978,69.1713,69.1801,134535.0
2021-10-13 12:05:00,78.38,78.42,78.37,78.41,86360.0,69.1801,69.2154,69.1713,69.2066,86360.0
2021-10-13 12:10:00,78.41,78.45,78.41,78.44,119053.0,69.2066,69.2419,69.2066,69.2331,119053.0
2021-10-13 12:15:00,78.44,78.44,78.36,78.37,642213.0,69.2331,69.2331,69.1625,69.1713,642213.0
2021-10-13 12:20:00,78.37,78.38,78.35,78.38,186664.0,69.1713,69.1801,69.1536,69.1801,186664.0
2021-10-13 12:25:00,78.38,78.43,78.37,78.42,201834.0,69.1801,69.2242,69.1713,69.2154,201834.0
2021-10-13 12:30:00,78.42,78.42,78.38,78.39,173041.0,69.2154,69.2154,69.1801,69.1889,173041.0
2021-10-13 12:35:00,78.4,78.42,78.39,78.41,109512.0,69.1978,69.2154,69.1889,69.2066,109512.0
2021-10-13 12:40:00,78.41,78.45,78.4,78.44,153528.0,69.2066,69.2419,69.1978,69.2331,153528.0
2021-10-13 12:45:00,78.43,78.43,78.35,78.37,254069.0,69.2242,69.2242,69.1536,69.1713,254069.0
2021-10-13 12:50:00,78.37,78.37,78.35,78.37,101123.0,69.1713,69.1713,69.1536,69.1713,101123.0
2021-10-13 12:55:00,78.37,78.4,78.35,78.39,153190.0,69.1713,69.1978,69.1536,69.1889,153190.0
2021-10-13 13:00:00,78.39,78.43,78.38,78.42,108312.0,69.1889,69.2242,69.1801,69.2154,108312.0
2021-10-13 13:05:00,78.42,78.45,78.41,78.44,206922.0,69.2154,69.2419,69.2066,69.2331,206922.0
2021-10-13 13:10:00,78.44,78.47,78.43,78.45,105092.0,69.2331,69.2595,69.2242,69.2419,105092.0
2021-10-13 13:15:00,78.45,78.47,78.43,78.46,85348.0,69.2419,69.2595,69.2242,69.2507,85348.0
2021-10-13 13:20:00,78.46,78.49,78.46,78.49,92162.0,69.2507,69.2772,69.2507,69.2772,92162.0
2021-10-13 13:25:00,78.49,78.54,78.48,78.54,112143.0,69.2772,69.3213,69.2684,69.3213,112143.0
2021-10-13 13:30:00,78.54,78.58,78.53,78.55,170425.0,69.3213,69.3566,69.3125,69.3302,170425.0
2021-10-13 13:35:00,78.55,78.6,78.53,78.59,103959.0,69.3302,69.3743,69.3125,69.3655,103959.0
2021-10-13 13:40:00,78.59,78.59,78.55,78.56,65533.0,69.3655,69.3655,69.3302,69.339,65533.0
2021-10-13 13:45:00,78.56,78.57,78.54,78.55,123384.0,69.339,69.3478,69.3213,69.3302,123384.0
2021-10-13 13:50:00,78.55,78.57,78.54,78.56,37581.0,69.3302,69.3478,69.3213,69.339,37581.0
2021-10-13 13:55:00,78.55,78.55,78.48,78.5,96809.0,69.3302,69.3302,69.2684,69.286,96809.0
2021-10-13 14:00:00,78.5,78.64,78.46,78.49,733295.0,69.286,69.4096,69.2507,69.2772,733295.0
2021-10-13 14:05:00,78.48,78.54,78.43,78.52,321769.0,69.2684,69.3213,69.2242,69.3037,321769.0
2021-10-13 14:10:00,78.5,78.53,78.46,78.53,349747.0,69.286,69.3125,69.2507,69.3125,349747.0
2021-10-13 14:15:00,78.53,78.53,78.47,78.49,124337.0,69.3125,69.3125,69.2595,69.2772,124337.0
2021-10-13 14:20:00,78.49,78.53,78.48,78.49,107306.0,69.2772,69.3125,69.2684,69.2772,107306.0
2021-10-13 14:25:00,78.49,78.49,78.44,78.45,99065.0,69.2772,69.2772,69.2331,69.2419,99065.0
2021-10-13 14:30:00,78.44,78.47,78.43,78.44,146069.0,69.2331,69.2595,69.2242,69.2331,146069.0
2021-10-13 14:35:00,78.44,78.46,78.43,78.45,96781.0,69.2331,69.2507,69.2242,69.2419,96781.0
2021-10-13 14:40:00,78.45,78.45,78.39,78.41,102871.0,69.2419,69.2419,69.1889,69.2066,102871.0
2021-10-13 14:45:00,78.41,78.42,78.39,78.4,318019.0,69.2066,69.2154,69.1889,69.1978,318019.0
2021-10-13 14:50:00,78.4,78.45,78.38,78.44,656989.0,69.1978,69.2419,69.1801,69.2331,656989.0
2021-10-13 14:55:00,78.44,78.47,78.43,78.47,111732.0,69.2331,69.2595,69.2242,69.2595,111732.0
2021-10-13 15:00:00,78.46,78.48,78.43,78.44,610031.0,69.2507,69.2684,69.2242,69.2331,610031.0
2021-10-13 15:05:00,78.44,78.54,78.41,78.54,492312.0,69.2331,69.3213,69.2066,69.3213,492312.0
2021-10-13 15:10:00,78.54,78.55,78.5,78.5,516403.0,69.3213,69.3302,69.286,69.286,516403.0
2021-10-13 15:15:00,78.5,78.54,78.49,78.51,169358.0,69.286,69.3213,69.2772,69.2949,169358.0
2021-10-13 15:20:00,78.51,78.52,78.48,78.48,145891.0,69.2949,69.3037,69.2684,69.2684,145891.0
2021-10-13 15:25:00,78.48,78.49,78.45,78.46,237692.0,69.2684,69.2772,69.2419,69.2507,237692.0
2021-10-13 15:30:00,78.45,78.51,78.45,78.49,196545.0,69.2419,69.2949,69.2419,69.2772,196545.0
2021-10-13 15:35:00,78.5,78.53,78.49,78.51,285507.0,69.286,69.3125,69.2772,69.2949,285507.0
2021-10-13 15:40:00,78.51,78.53,78.47,78.48,202873.0,69.2949,69.3125,69.2595,69.2684,202873.0
2021-10-13 15:45:00,78.48,78.55,78.46,78.54,293892.0,69.2684,69.3302,69.2507,69.3213,293892.0
2021-10-13 15:50:00,78.53,78.57,78.53,78.54,560623.0,69.3125,69.3478,69.3125,69.3213,560623.0
2021-10-13 15:55:00,78.55,78.56,78.5,78.55,1685799.0,69.3302,69.339,69.286,69.3302,1685799.0
2021-10-14 09:30:00,79.29,79.33,79.22,79.23,485912.0,69.9833,70.0186,69.9215,69.9303,485912.0
2021-10-14 09:35:00,79.23,79.23,79.11,79.13,653855.0,69.9303,69.9303,69.8244,69.8421,653855.0
2021-10-14 09:40:00,79.12,79.21,79.12,79.16,920276.0,69.8333,69.9127,69.8333,69.8686,920276.0
2021-10-14 09:45:00,79.16,79.22,79.15,79.2,659526.0,69.8686,69.9215,69.8597,69.9039,659526.0
2021-10-14 09:50:00,79.19,79.2,79.16,79.18,574420.0,69.895,69.9039,69.8686,69.8862,574420.0
2021-10-14 09:55:00,79.18,79.22,79.17,79.22,440965.0,69.8862,69.9215,69.8774,69.9215,440965.0
2021-10-14 10:00:00,79.23,79.29,79.21,79.29,210318.0,69.9303,69.9833,69.9127,69.9833,210318.0
2021-10-14 10:05:00,79.29,79.3,79.23,79.25,435309.0,69.9833,69.9921,69.9303,69.948,435309.0
2021-10-14 10:10:00,79.26,79.3,79.25,79.3,320734.0,69.9568,69.9921,69.948,69.9921,320734.0
2021-10-14 10:15:00,79.3,79.33,79.28,79.31,221652.0,69.9921,70.0186,69.9745,70.001,221652.0
2021-10-14 10:20:00,79.32,79.33,79.29,79.31,554572.0,70.0098,70.0186,69.9833,70.001,554572.0
2021-10-14 10:25:00,79.3,79.3,79.22,79.23,163862.0,69.9921,69.9921,69.9215,69.9303,163862.0
2021-10-14 10:30:00,79.23,79.26,79.22,79.23,496158.0,69.9303,69.9568,69.9215,69.9303,496158.0
2021-10-14 10:35:00,79.22,79.24,79.2,79.22,388002.0,69.9215,69.9392,69.9039,69.9215,388002.0
2021-10-14 10:40:00,79.22,79.24,79.17,79.18,228541.0,69.9215,69.9392,69.8774,69.8862,228541.0
2021-10-14 10:45:00,79.17,79.22,79.17,79.22,181022.0,69.8774,69.9215,69.8774,69.9215,181022.0
2021-10-14 10:50:00,79.22,79.25,79.22,79.24,96859.0,69.9215,69.948,69.9215,69.9392,96859.0
2021-10-14 10:55:00,79.25,79.25,79.2,79.22,113232.0,69.948,69.948,69.9039,69.9215,113232.0
2021-10-14 11:00:00,79.22,79.22,79.18,79.18,216338.0,69.9215,69.9215,69.8862,69.8862,216338.0
2021-10-14 11:05:00,79.19,79.21,79.18,79.21,171568.0,69.895,69.9127,69.8862,69.9127,171568.0
2021-10-14 11:10:00,79.21,79.22,79.19,79.2,142127.0,69.9127,69.9215,69.895,69.9039,142127.0
2021-10-14 11:15:00,79.2,79.23,79.19,79.22,98427.0,69.9039,69.9303,69.895,69.9215,98427.0
2021-10-14 11:20:00,79.22,79.26,79.22,79.23,262960.0,69.9215,69.9568,69.9215,69.9303,262960.0
2021-10-14 11:25:00,79.22,79.26,79.22,79.24,336008.0,69.9215,69.9568,69.9215,69.9392,336008.0
2021-10-14 11:30:00,79.25,79.27,79.21,79.22,439373.0,69.948,69.9656,69.9127,69.9215,439373.0
2021-10-14 11:35:00,79.22,79.25,79.2,79.24,231450.0,69.9215,69.948,69.9039,69.9392,231450.0
2021-10-14 11:40:00,79.25,79.28,79.24,79.28,195921.0,69.948,69.9745,69.9392,69.9745,195921.0
2021-10-14 11:45:00,79.28,79.31,79.27,79.29,214227.0,69.9745,70.001,69.9656,69.9833,214227.0
2021-10-14 11:50:00,79.3,79.31,79.26,79.28,115453.0,69.9921,70.001,69.9568,69.9745,115453.0
2021-10-14 11:55:00,79.28,79.32,79.26,79.31,143978.0,69.9745,70.0098,69.9568,70.001,143978.0
2021-10-14 12:00:00,79.31,79.35,79.3,79.34,117776.0,70.001,70.0363,69.9921,70.0274,117776.0
2021-10-14 12:05:00,79.34,79.35,79.3,79.31,297151.0,70.0274,70.0363,69.9921,70.001,297151.0
2021-10-14 12:10:00,79.31,79.36,79.31,79.36,174369.0,70.001,70.0451,70.001,70.0451,174369.0
2021-10-14 12:15:00,79.35,79.37,79.34,79.36,529480.0,70.0363,70.0539,70.0274,70.0451,529480.0
2021-10-14 12:20:00,79.36,79.36,79.31,79.33,98168.0,70.0451,70.0451,70.001,70.0186,98168.0
2021-10-14 12:25:00,79.33,79.35,79.32,79.32,73944.0,70.0186,70.0363,70.0098,70.0098,73944.0
2021-10-14 12:30:00,79.33,79.34,79.31,79.31,40534.0,70.0186,70.0274,70.001,70.001,40534.0
2021-10-14 12:35:00,79.31,79.33,79.3,79.32,254869.0,70.001,70.0186,69.9921,70.0098,254869.0
2021-10-14 12:40:00,79.32,79.32,79.28,79.3,95294.0,70.0098,70.0098,69.9745,69.9921,95294.0
2021-10-14 12:45:00,79.3,79.3,79.28,79.29,131039.0,69.9921,69.9921,69.9745,69.9833,131039.0
2021-10-14 12:50:00,79.29,79.3,79.28,79.3,108261.0,69.9833,69.9921,69.9745,69.9921,108261.0
2021-10-14 12:55:00,79.3,79.32,79.28,79.32,72994.0,69.9921,70.0098,69.9745,70.0098,72994.0
2021-10-14 13:00:00,79.32,79.32,79.22,79.23,472101.0,70.0098,70.0098,69.9215,69.9303,472101.0
2021-10-14 13:05:00,79.23,79.24,79.21,79.22,126151.0,69.9303,69.9392,69.9127,69.9215,126151.0
2021-10-14 13:10:00,79.23,79.25,79.21,79.23,92123.0,69.9303,69.948,69.9127,69.9303,92123.0
2021-10-14 13:15:00,79.23,79.25,79.22,79.23,88434.0,69.9303,69.948,69.9215,69.9303,88434.0
2021-10-14 13:20:00,79.23,79.24,79.21,79.23,94872.0,69.9303,69.9392,69.9127,69.9303,94872.0
2021-10-14 13:25:00,79.23,79.24,79.2,79.22,61224.0,69.9303,69.9392,69.9039,69.9215,61224.0
2021-10-14 13:30:00,79.23,79.26,79.22,79.26,143560.0,69.9303,69.9568,69.9215,69.9568,143560.0
2021-10-14 13:35:00,79.26,79.28,79.25,79.26,32940.0,69.9568,69.9745,69.948,69.9568,32940.0
2021-10-14 13:40:00,79.27,79.29,79.27,79.28,58666.0,69.9656,69.9833,69.9656,69.9745,58666.0
2021-10-14 13:45:00,79.28,79.31,79.27,79.31,59370.0,69.9745,70.001,69.9656,70.001,59370.0
2021-10-14 13:50:00,79.3,79.31,79.27,79.29,36579.0,69.9921,70.001,69.9656,69.9833,36579.0
2021-10-14 13:55:00,79.29,79.31,79.28,79.3,36023.0,69.9833,70.001,69.9745,69.9921,36023.0
2021-10-14 14:00:00,79.29,79.3,79.28,79.29,125450.0,69.9833,69.9921,69.9745,69.9833,125450.0
2021-10-14 14:05:00,79.29,79.3,79.27,79.28,57816.0,69.9833,69.9921,69.9656,69.9745,57816.0
2021-10-14 14:10:00,79.28,79.31,79.28,79.3,43692.0,69.9745,70.001,69.9745,69.9921,43692.0
2021-10-14 14:15:00,79.3,79.32,79.29,79.31,56646.0,69.9921,70.0098,69.9833,70.001,56646.0
2021-10-14 14:20:00,79.31,79.33,79.29,79.33,119021.0,70.001,70.0186,69.9833,70.0186,119021.0
2021-10-14 14:25:00,79.32,79.34,79.31,79.34,51848.0,70.0098,70.0274,70.001,70.0274,51848.0
2021-10-14 14:30:00,79.34,79.34,79.31,79.31,82444.0,70.0274,70.0274,70.001,70.001,82444.0
2021-10-14 14:35:00,79.31,79.34,79.31,79.34,73589.0,70.001,70.0274,70.001,70.0274,73589.0
2021-10-14 14:40:00,79.34,79.34,79.31,79.33,287857.0,70.0274,70.0274,70.001,70.0186,287857.0
2021-10-14 14:45:00,79.34,79.34,79.32,79.33,93847.0,70.0274,70.0274,70.0098,70.0186,93847.0
2021-10-14 14:50:00,79.33,79.35,79.32,79.35,73055.0,70.0186,70.0363,70.0098,70.0363,73055.0
2021-10-14 14:55:00,79.34,79.37,79.33,79.37,80772.0,70.0274,70.0539,70.0186,70.0539,80772.0
2021-10-14 15:00:00,79.37,79.37,79.32,79.34,70797.0,70.0539,70.0539,70.0098,70.0274,70797.0
2021-10-14 15:05:00,79.34,79.34,79.31,79.32,95026.0,70.0274,70.0274,70.001,70.0098,95026.0
2021-10-14 15:10:00,79.31,79.32,79.29,79.31,156678.0,70.001,70.0098,69.9833,70.001,156678.0
2021-10-14 15:15:00,79.31,79.34,79.3,79.33,81765.0,70.001,70.0274,69.9921,70.0186,81765.0
2021-10-14 15:20:00,79.33,79.34,79.3,79.3,95215.0,70.0186,70.0274,69.9921,69.9921,95215.0
2021-10-14 15:25:00,79.3,79.32,79.3,79.31,124357.0,69.9921,70.0098,69.9921,70.001,124357.0
2021-10-14 15:30:00,79.31,79.33,79.3,79.31,232969.0,70.001,70.0186,69.9921,70.001,232969.0
2021-10-14 15:35:00,79.31,79.32,79.27,79.3,317488.0,70.001,70.0098,69.9656,69.9921,317488.0
2021-10-14 15:40:00,79.31,79.35,79.27,79.34,316128.0,70.001,70.0363,69.9656,70.0274,316128.0
2021-10-14 15:45:00,79.34,79.38,79.32,79.37,198727.0,70.0274,70.0627,70.0098,70.0539,198727.0
2021-10-14 15:50:00,79.37,79.4,79.33,79.37,719138.0,70.0539,70.0804,70.0186,70.0539,719138.0
2021-10-14 15:55:00,79.37,79.37,79.3,79.34,1584743.0,70.0539,70.0539,69.9921,70.0274,1584743.0
2021-10-15 09:30:00,79.76,79.77,79.7,79.72,688598.0,70.3981,70.407,70.3452,70.3628,688598.0
2021-10-15 09:35:00,79.72,79.79,79.71,79.77,425852.0,70.3628,70.4246,70.354,70.407,425852.0
2021-10-15 09:40:00,79.76,79.81,79.75,79.81,311230.0,70.3981,70.4423,70.3893,70.4423,311230.0
2021-10-15 09:45:00,79.82,79.85,79.79,79.83,453388.0,70.4511,70.4776,70.4246,70.4599,453388.0
2021-10-15 09:50:00,79.83,79.88,79.82,79.87,525713.0,70.4599,70.504,70.4511,70.4952,525713.0
2021-10-15 09:55:00,79.88,79.92,79.86,79.92,367839.0,70.504,70.5394,70.4864,70.5394,367839.0
2021-10-15 10:00:00,79.92,79.93,79.86,79.89,406586.0,70.5394,70.5482,70.4864,70.5129,406586.0
2021-10-15 10:05:00,79.89,79.93,79.88,79.91,174410.0,70.5129,70.5482,70.504,70.5305,174410.0
2021-10-15 10:10:00,79.9,79.92,79.86,79.87,347191.0,70.5217,70.5394,70.4864,70.4952,347191.0
2021-10-15 10:15:00,79.87,79.89,79.81,79.83,1286426.0,70.4952,70.5129,70.4423,70.4599,1286426.0
2021-10-15 10:20:00,79.82,79.84,79.8,79.81,320516.0,70.4511,70.4687,70.4334,70.4423,320516.0
2021-10-15 10:25:00,79.81,79.82,79.67,79.69,1030447.0,70.4423,70.4511,70.3187,70.3364,1030447.0
2021-10-15 10:30:00,79.7,79.81,79.69,79.8,533808.0,70.3452,70.4423,70.3364,70.4334,533808.0
2021-10-15 10:35:00,79.79,79.85,79.76,79.84,455490.0,70.4246,70.4776,70.3981,70.4687,455490.0
2021-10-15 10:40:00,79.84,79.89,79.82,79.89,320885.0,70.4687,70.5129,70.4511,70.5129,320885.0
2021-10-15 10:45:00,79.89,79.94,79.88,79.92,205877.0,70.5129,70.557,70.504,70.5394,205877.0
2021-10-15 10:50:00,79.92,79.97,79.91,79.92,356502.0,70.5394,70.5835,70.5305,70.5394,356502.0
2021-10-15 10:55:00,79.91,79.95,79.9,79.94,310968.0,70.5305,70.5658,70.5217,70.557,310968.0
2021-10-15 11:00:00,79.95,79.95,79.91,79.93,229900.0,70.5658,70.5658,70.5305,70.5482,229900.0
2021-10-15 11:05:00,79.93,79.97,79.92,79.95,242324.0,70.5482,70.5835,70.5394,70.5658,242324.0
2021-10-15 11:10:00,79.95,79.96,79.91,79.92,148866.0,70.5658,70.5747,70.5305,70.5394,148866.0
2021-10-15 11:15:00,79.92,79.96,79.9,79.95,306840.0,70.5394,70.5747,70.5217,70.5658,306840.0
2021-10-15 11:20:00,79.94,79.95,79.92,79.92,279302.0,70.557,70.5658,70.5394,70.5394,279302.0
2021-10-15 11:25:00,79.93,79.94,79.88,79.92,960189.0,70.5482,70.557,70.504,70.5394,960189.0
2021-10-15 11:30:00,79.92,79.93,79.88,79.88,412274.0,70.5394,70.5482,70.504,70.504,412274.0
2021-10-15 11:35:00,79.88,79.92,79.88,79.89,155940.0,70.504,70.5394,70.504,70.5129,155940.0
2021-10-15 11:40:00,79.9,79.91,79.85,79.85,128562.0,70.5217,70.5305,70.4776,70.4776,128562.0
2021-10-15 11:45:00,79.86,79.9,79.84,79.87,131351.0,70.4864,70.5217,70.4687,70.4952,131351.0
2021-10-15 11:50:00,79.87,79.87,79.83,79.84,119649.0,70.4952,70.4952,70.4599,70.4687,119649.0
2021-10-15 11:55:00,79.84,79.85,79.81,79.82,109906.0,70.4687,70.4776,70.4423,70.4511,109906.0
2021-10-15 12:00:00,79.82,79.85,79.82,79.84,129639.0,70.4511,70.4776,70.4511,70.4687,129639.0
2021-10-15 12:05:00,79.84,79.86,79.82,79.85,71985.0,70.4687,70.4864,70.4511,70.4776,71985.0
2021-10-15 12:10:00,79.85,79.86,79.84,79.86,54854.0,70.4776,70.4864,70.4687,70.4864,54854.0
2021-10-15 12:15:00,79.86,79.87,79.85,79.86,76883.0,70.4864,70.4952,70.4776,70.4864,76883.0
2021-10-15 12:20:00,79.86,79.86,79.82,79.83,176511.0,70.4864,70.4864,70.4511,70.4599,176511.0
2021-10-15 12:25:00,79.83,79.84,79.81,79.84,76441.0,70.4599,70.4687,70.4423,70.4687,76441.0
2021-10-15 12:30:00,79.84,79.86,79.83,79.84,122420.0,70.4687,70.4864,70.4599,70.4687,122420.0
2021-10-15 12:35:00,79.84,79.87,79.82,79.86,92015.0,70.4687,70.4952,70.4511,70.4864,92015.0
2021-10-15 12:40:00,79.86,79.9,79.85,79.9,29333.0,70.4864,70.5217,70.4776,70.5217,29333.0
2021-10-15 12:45:00,79.9,79.91,79.89,79.9,63057.0,70.5217,70.5305,70.5129,70.5217,63057.0
2021-10-15 12:50:00,79.89,79.91,79.88,79.9,50286.0,70.5129,70.5305,70.504,70.5217,50286.0
2021-10-15 12:55:00,79.91,79.92,79.89,79.9,284676.0,70.5305,70.5394,70.5129,70.5217,284676.0
2021-10-15 13:00:00,79.9,79.91,79.86,79.87,43096.0,70.5217,70.5305,70.4864,70.4952,43096.0
2021-10-15 13:05:00,79.88,79.91,79.87,79.89,36912.0,70.504,70.5305,70.4952,70.5129,36912.0
2021-10-15 13:10:00,79.89,79.9,79.86,79.87,207451.0,70.5129,70.5217,70.4864,70.4952,207451.0
2021-10-15 13:15:00,79.87,79.87,79.85,79.86,91528.0,70.4952,70.4952,70.4776,70.4864,91528.0
2021-10-15 13:20:00,79.86,79.88,79.86,79.88,30059.0,70.4864,70.504,70.4864,70.504,30059.0
2021-10-15 13:25:00,79.88,79.89,79.86,79.87,61347.0,70.504,70.5129,70.4864,70.4952,61347.0
2021-10-15 13:30:00,79.87,79.9,79.86,79.9,301292.0,70.4952,70.5217,70.4864,70.5217,301292.0
2021-10-15 13:35:00,79.9,79.91,79.89,79.91,66971.0,70.5217,70.5305,70.5129,70.5305,66971.0
2021-10-15 13:40:00,79.9,79.91,79.89,79.91,156398.0,70.5217,70.5305,70.5129,70.5305,156398.0
2021-10-15 13:45:00,79.91,79.92,79.89,79.92,66044.0,70.5305,70.5394,70.5129,70.5394,66044.0
2021-10-15 13:50:00,79.92,79.94,79.92,79.94,110919.0,70.5394,70.557,70.5394,70.557,110919.0
2021-10-15 13:55:00,79.93,79.94,79.91,79.92,56798.0,70.5482,70.557,70.5305,70.5394,56798.0
2021-10-15 14:00:00,79.92,79.96,79.91,79.96,138895.0,70.5394,70.5747,70.5305,70.5747,138895.0
2021-10-15 14:05:00,79.95,79.98,79.94,79.98,121229.0,70.5658,70.5923,70.557,70.5923,121229.0
2021-10-15 14:10:00,79.97,79.98,79.97,79.98,54956.0,70.5835,70.5923,70.5835,70.5923,54956.0
2021-10-15 14:15:00,79.98,79.99,79.97,79.98,41863.0,70.5923,70.6011,70.5835,70.5923,41863.0
2021-10-15 14:20:00,79.98,79.98,79.97,79.97,18362.0,70.5923,70.5923,70.5835,70.5835,18362.0
2021-10-15 14:25:00,79.98,80.0,79.95,79.96,96398.0,70.5923,70.61,70.5658,70.5747,96398.0
2021-10-15 14:30:00,79.96,79.97,79.93,79.95,78067.0,70.5747,70.5835,70.5482,70.5658,78067.0
2021-10-15 14:35:00,79.94,79.95,79.93,79.95,27036.0,70.557,70.5658,70.5482,70.5658,27036.0
2021-10-15 14:40:00,79.95,79.95,79.92,79.94,54274.0,70.5658,70.5658,70.5394,70.557,54274.0
2021-10-15 14:45:00,79.94,79.94,79.92,79.94,20841.0,70.557,70.557,70.5394,70.557,20841.0
2021-10-15 14:50:00,79.94,79.96,79.93,79.95,27078.0,70.557,70.5747,70.5482,70.5658,27078.0
2021-10-15 14:55:00,79.95,79.99,79.95,79.98,124305.0,70.5658,70.6011,70.5658,70.5923,124305.0
2021-10-15 15:00:00,79.98,79.99,79.92,79.92,78737.0,70.5923,70.6011,70.5394,70.5394,78737.0
2021-10-15 15:05:00,79.92,79.93,79.87,79.88,868461.0,70.5394,70.5482,70.4952,70.504,868461.0
2021-10-15 15:10:00,79.88,79.92,79.87,79.92,192045.0,70.504,70.5394,70.4952,70.5394,192045.0
2021-10-15 15:15:00,79.92,79.95,79.9,79.92,393380.0,70.5394,70.5658,70.5217,70.5394,393380.0
2021-10-15 15:20:00,79.92,79.93,79.9,79.92,776334.0,70.5394,70.5482,70.5217,70.5394,776334.0
2021-10-15 15:25:00,79.91,79.96,79.9,79.93,135887.0,70.5305,70.5747,70.5217,70.5482,135887.0
2021-10-15 15:30:00,79.93,79.93,79.9,79.92,158250.0,70.5482,70.5482,70.5217,70.5394,158250.0
2021-10-15 15:35:00,79.92,79.96,79.91,79.95,202672.0,70.5394,70.5747,70.5305,70.5658,202672.0
2021-10-15 15:40:00,79.95,79.98,79.94,79.98,184279.0,70.5658,70.5923,70.557,70.5923,184279.0
2021-10-15 15:45:00,79.98,79.98,79.93,79.93,222562.0,70.5923,70.5923,70.5482,70.5482,222562.0
2021-10-15 15:50:00,79.94,79.96,79.91,79.93,1061765.0,70.557,70.5747,70.5305,70.5482,1061765.0
2021-10-15 15:55:00,79.93,79.98,79.92,79.97,1624806.0,70.5482,70.5923,70.5394,70.5835,1624806.0
2021-10-18 09:30:00,79.38,79.38,79.27,79.27,783705.0,70.0627,70.0627,69.9656,69.9656,783705.0
2021-10-18 09:35:00,79.28,79.28,79.23,79.27,144480.0,69.9745,69.9745,69.9303,69.9656,144480.0
2021-10-18 09:40:00,79.27,79.38,79.25,79.36,555861.0,69.9656,70.0627,69.948,70.0451,555861.0
2021-10-18 09:45:00,79.36,79.42,79.31,79.38,247447.0,70.0451,70.098,70.001,70.0627,247447.0
2021-10-18 09:50:00,79.38,79.41,79.33,79.35,122285.0,70.0627,70.0892,70.0186,70.0363,122285.0
2021-10-18 09:55:00,79.36,79.4,79.35,79.4,145915.0,70.0451,70.0804,70.0363,70.0804,145915.0
2021-10-18 10:00:00,79.4,79.42,79.35,79.41,378670.0,70.0804,70.098,70.0363,70.0892,378670.0
2021-10-18 10:05:00,79.41,79.44,79.38,79.44,46864.0,70.0892,70.1157,70.0627,70.1157,46864.0
2021-10-18 10:10:00,79.44,79.45,79.39,79.42,101302.0,70.1157,70.1245,70.0716,70.098,101302.0
2021-10-18 10:15:00,79.42,79.42,79.36,79.39,267765.0,70.098,70.098,70.0451,70.0716,267765.0
2021-10-18 10:20:00,79.39,79.41,79.36,79.39,138571.0,70.0716,70.0892,70.0451,70.0716,138571.0
2021-10-18 10:25:00,79.39,79.45,79.39,79.45,339235.0,70.0716,70.1245,70.0716,70.1245,339235.0
2021-10-18 10:30:00,79.45,79.45,79.4,79.42,401744.0,70.1245,70.1245,70.0804,70.098,401744.0
2021-10-18 10:35:00,79.42,79.47,79.39,79.47,148469.0,70.098,70.1422,70.0716,70.1422,148469.0
2021-10-18 10:40:00,79.46,79.5,79.44,79.47,440810.0,70.1333,70.1687,70.1157,70.1422,440810.0
2021-10-18 10:45:00,79.48,79.49,79.47,79.49,176822.0,70.151,70.1598,70.1422,70.1598,176822.0
2021-10-18 10:50:00,79.49,79.51,79.48,79.49,130022.0,70.1598,70.1775,70.151,70.1598,130022.0
2021-10-18 10:55:00,79.49,79.52,79.46,79.51,193824.0,70.1598,70.1863,70.1333,70.1775,193824.0
2021-10-18 11:00:00,79.51,79.51,79.47,79.48,98843.0,70.1775,70.1775,70.1422,70.151,98843.0
2021-10-18 11:05:00,79.47,79.52,79.47,79.5,274790.0,70.1422,70.1863,70.1422,70.1687,274790.0
2021-10-18 11:10:00,79.5,79.5,79.47,79.5,183068.0,70.1687,70.1687,70.1422,70.1687,183068.0
2021-10-18 11:15:00,79.49,79.56,79.49,79.55,159381.0,70.1598,70.2216,70.1598,70.2128,159381.0
2021-10-18 11:20:00,79.56,79.62,79.55,79.59,195452.0,70.2216,70.2746,70.2128,70.2481,195452.0
2021-10-18 11:25:00,79.59,79.59,79.55,79.56,345774.0,70.2481,70.2481,70.2128,70.2216,345774.0
2021-10-18 11:30:00,79.56,79.57,79.53,79.55,511443.0,70.2216,70.2304,70.1951,70.2128,511443.0
2021-10-18 11:35:00,79.55,79.56,79.51,79.54,129335.0,70.2128,70.2216,70.1775,70.204,129335.0
2021-10-18 11:40:00,79.55,79.57,79.54,79.56,195490.0,70.2128,70.2304,70.204,70.2216,195490.0
2021-10-18 11:45:00,79.56,79.61,79.56,79.6,268517.0,70.2216,70.2657,70.2216,70.2569,268517.0
2021-10-18 11:50:00,79.6,79.64,79.6,79.63,274434.0,70.2569,70.2922,70.2569,70.2834,274434.0
2021-10-18 11:55:00,79.64,79.65,79.61,79.65,218829.0,70.2922,70.301,70.2657,70.301,218829.0
2021-10-18 12:00:00,79.65,79.67,79.64,79.66,285385.0,70.301,70.3187,70.2922,70.3099,285385.0
2021-10-18 12:05:00,79.65,79.67,79.64,79.65,415958.0,70.301,70.3187,70.2922,70.301,415958.0
2021-10-18 12:10:00,79.66,79.67,79.64,79.66,218684.0,70.3099,70.3187,70.2922,70.3099,218684.0
2021-10-18 12:15:00,79.66,79.67,79.65,79.66,317318.0,70.3099,70.3187,70.301,70.3099,317318.0
2021-10-18 12:20:00,79.65,79.68,79.64,79.65,2562259.0,70.301,70.3275,70.2922,70.301,2562259.0
2021-10-18 12:25:00,79.65,79.67,79.63,79.66,556829.0,70.301,70.3187,70.2834,70.3099,556829.0
2021-10-18 12:30:00,79.66,79.68,79.65,79.67,324637.0,70.3099,70.3275,70.301,70.3187,324637.0
2021-10-18 12:35:00,79.66,79.67,79.64,79.64,229133.0,70.3099,70.3187,70.2922,70.2922,229133.0
2021-10-18 12:40:00,79.64,79.66,79.64,79.65,47309.0,70.2922,70.3099,70.2922,70.301,47309.0
2021-10-18 12:45:00,79.65,79.65,79.62,79.63,75315.0,70.301,70.301,70.2746,70.2834,75315.0
2021-10-18 12:50:00,79.63,79.63,79.6,79.61,64655.0,70.2834,70.2834,70.2569,70.2657,64655.0
2021-10-18 12:55:00,79.61,79.62,79.6,79.62,167066.0,70.2657,70.2746,70.2569,70.2746,167066.0
2021-10-18 13:00:00,79.62,79.64,79.61,79.63,113511.0,70.2746,70.2922,70.2657,70.2834,113511.0
2021-10-18 13:05:00,79.63,79.64,79.61,79.64,60361.0,70.2834,70.2922,70.2657,70.2922,60361.0
2021-10-18 13:10:00,79.63,79.64,79.61,79.63,55415.0,70.2834,70.2922,70.2657,70.2834,55415.0
2021-10-18 13:15:00,79.63,79.64,79.61,79.63,34983.0,70.2834,70.2922,70.2657,70.2834,34983.0
2021-10-18 13:20:00,79.63,79.64,79.62,79.62,17816.0,70.2834,70.2922,70.2746,70.2746,17816.0
2021-10-18 13:25:00,79.62,79.63,79.61,79.63,77449.0,70.2746,70.2834,70.2657,70.2834,77449.0
2021-10-18 13:30:00,79.63,79.63,79.61,79.62,20396.0,70.2834,70.2834,70.2657,70.2746,20396.0
2021-10-18 13:35:00,79.61,79.62,79.61,79.61,15485.0,70.2657,70.2746,70.2657,70.2657,15485.0
2021-10-18 13:40:00,79.61,79.62,79.6,79.61,21936.0,70.2657,70.2746,70.2569,70.2657,21936.0
2021-10-18 13:45:00,79.61,79.61,79.59,79.59,13395.0,70.2657,70.2657,70.2481,70.2481,13395.0
2021-10-18 13:50:00,79.59,79.61,79.59,79.59,35455.0,70.2481,70.2657,70.2481,70.2481,35455.0
2021-10-18 13:55:00,79.6,79.61,79.58,79.61,38017.0,70.2569,70.2657,70.2393,70.2657,38017.0
2021-10-18 14:00:00,79.61,79.62,79.59,79.62,136482.0,70.2657,70.2746,70.2481,70.2746,136482.0
2021-10-18 14:05:00,79.62,79.62,79.6,79.6,29780.0,70.2746,70.2746,70.2569,70.2569,29780.0
2021-10-18 14:10:00,79.6,79.61,79.58,79.58,105259.0,70.2569,70.2657,70.2393,70.2393,105259.0
2021-10-18 14:15:00,79.57,79.59,79.57,79.59,65574.0,70.2304,70.2481,70.2304,70.2481,65574.0
2021-10-18 14:20:00,79.59,79.59,79.58,79.58,23794.0,70.2481,70.2481,70.2393,70.2393,23794.0
2021-10-18 14:25:00,79.58,79.6,79.56,79.59,116293.0,70.2393,70.2569,70.2216,70.2481,116293.0
2021-10-18 14:30:00,79.59,79.6,79.58,79.59,181234.0,70.2481,70.2569,70.2393,70.2481,181234.0
2021-10-18 14:35:00,79.59,79.6,79.57,79.59,181260.0,70.2481,70.2569,70.2304,70.2481,181260.0
2021-10-18 14:40:00,79.59,79.61,79.58,79.6,479105.0,70.2481,70.2657,70.2393,70.2569,479105.0
2021-10-18 14:45:00,79.6,79.61,79.58,79.61,89850.0,70.2569,70.2657,70.2393,70.2657,89850.0
2021-10-18 14:50:00,79.61,79.63,79.6,79.63,80858.0,70.2657,70.2834,70.2569,70.2834,80858.0
2021-10-18 14:55:00,79.63,79.65,79.62,79.62,82219.0,70.2834,70.301,70.2746,70.2746,82219.0
2021-10-18 15:00:00,79.63,79.63,79.61,79.62,93030.0,70.2834,70.2834,70.2657,70.2746,93030.0
2021-10-18 15:05:00,79.62,79.63,79.59,79.6,60531.0,70.2746,70.2834,70.2481,70.2569,60531.0
2021-10-18 15:10:00,79.6,79.64,79.59,79.59,184869.0,70.2569,70.2922,70.2481,70.2481,184869.0
2021-10-18 15:15:00,79.59,79.63,79.59,79.63,89025.0,70.2481,70.2834,70.2481,70.2834,89025.0
2021-10-18 15:20:00,79.64,79.65,79.62,79.64,107227.0,70.2922,70.301,70.2746,70.2922,107227.0
2021-10-18 15:25:00,79.64,79.64,79.61,79.63,181549.0,70.2922,70.2922,70.2657,70.2834,181549.0
2021-10-18 15:30:00,79.63,79.64,79.6,79.61,128995.0,70.2834,70.2922,70.2569,70.2657,128995.0
2021-10-18 15:35:00,79.61,79.63,79.6,79.62,176971.0,70.2657,70.2834,70.2569,70.2746,176971.0
2021-10-18 15:40:00,79.61,79.63,79.58,79.59,169258.0,70.2657,70.2834,70.2393,70.2481,169258.0
2021-10-18 15:45:00,79.59,79.65,79.59,79.62,273838.0,70.2481,70.301,70.2481,70.2746,273838.0
2021-10-18 15:50:00,79.62,79.64,79.57,79.62,860145.0,70.2746,70.2922,70.2304,70.2746,860145.0
2021-10-18 15:55:00,79.62,79.65,79.59,79.63,1019702.0,70.2746,70.301,70.2481,70.2834,1019702.0
2021-10-19 09:30:00,79.95,79.99,79.9,79.97,432818.0,70.5658,70.6011,70.5217,70.5835,432818.0
2021-10-19 09:35:00,79.96,79.99,79.93,79.99,271139.0,70.5747,70.6011,70.5482,70.6011,271139.0
2021-10-19 09:40:00,79.99,80.04,79.96,79.97,215734.0,70.6011,70.6453,70.5747,70.5835,215734.0
2021-10-19 09:45:00,79.97,80.07,79.95,80.01,468325.0,70.5835,70.6717,70.5658,70.6188,468325.0
2021-10-19 09:50:00,80.02,80.07,80.02,80.06,179770.0,70.6276,70.6717,70.6276,70.6629,179770.0
2021-10-19 09:55:00,80.06,80.07,80.02,80.05,256898.0,70.6629,70.6717,70.6276,70.6541,256898.0
2021-10-19 10:00:00,80.05,80.1,80.05,80.1,189063.0,70.6541,70.6982,70.6541,70.6982,189063.0
2021-10-19 10:05:00,80.11,80.13,80.1,80.12,194503.0,70.7071,70.7247,70.6982,70.7159,194503.0
2021-10-19 10:10:00,80.12,80.16,80.11,80.13,371811.0,70.7159,70.7512,70.7071,70.7247,371811.0
2021-10-19 10:15:00,80.14,80.18,80.14,80.17,145503.0,70.7335,70.7688,70.7335,70.76,145503.0
2021-10-19 10:20:00,80.17,80.17,80.12,80.14,141914.0,70.76,70.76,70.7159,70.7335,141914.0
2021-10-19 10:25:00,80.14,80.17,80.13,80.16,107042.0,70.7335,70.76,70.7247,70.7512,107042.0
2021-10-19 10:30:00,80.16,80.17,80.08,80.09,177045.0,70.7512,70.76,70.6806,70.6894,177045.0
2021-10-19 10:35:00,80.1,80.1,80.03,80.06,306707.0,70.6982,70.6982,70.6364,70.6629,306707.0
2021-10-19 10:40:00,80.06,80.07,80.04,80.04,139167.0,70.6629,70.6717,70.6453,70.6453,139167.0
2021-10-19 10:45:00,80.04,80.07,80.03,80.06,112487.0,70.6453,70.6717,70.6364,70.6629,112487.0
2021-10-19 10:50:00,80.06,80.14,80.05,80.14,99722.0,70.6629,70.7335,70.6541,70.7335,99722.0
2021-10-19 10:55:00,80.14,80.19,80.14,80.18,353921.0,70.7335,70.7777,70.7335,70.7688,353921.0
2021-10-19 11:00:00,80.18,80.19,80.15,80.17,158128.0,70.7688,70.7777,70.7424,70.76,158128.0
2021-10-19 11:05:00,80.17,80.18,80.15,80.16,132673.0,70.76,70.7688,70.7424,70.7512,132673.0
2021-10-19 11:10:00,80.16,80.18,80.13,80.18,471304.0,70.7512,70.7688,70.7247,70.7688,471304.0
2021-10-19 11:15:00,80.17,80.2,80.16,80.17,266578.0,70.76,70.7865,70.7512,70.76,266578.0
2021-10-19 11:20:00,80.17,80.2,80.17,80.17,193439.0,70.76,70.7865,70.76,70.76,193439.0
2021-10-19 11:25:00,80.17,80.21,80.16,80.21,276731.0,70.76,70.7953,70.7512,70.7953,276731.0
2021-10-19 11:30:00,80.21,80.23,80.15,80.15,221206.0,70.7953,70.813,70.7424,70.7424,221206.0
2021-10-19 11:35:00,80.15,80.19,80.14,80.16,119938.0,70.7424,70.7777,70.7335,70.7512,119938.0
2021-10-19 11:40:00,80.17,80.17,80.15,80.17,41174.0,70.76,70.76,70.7424,70.76,41174.0
2021-10-19 11:45:00,80.16,80.16,80.13,80.14,136198.0,70.7512,70.7512,70.7247,70.7335,136198.0
2021-10-19 11:50:00,80.15,80.15,80.12,80.14,50021.0,70.7424,70.7424,70.7159,70.7335,50021.0
2021-10-19 11:55:00,80.14,80.17,80.13,80.15,268328.0,70.7335,70.76,70.7247,70.7424,268328.0
2021-10-19 12:00:00,80.15,80.16,80.12,80.14,94368.0,70.7424,70.7512,70.7159,70.7335,94368.0
2021-10-19 12:05:00,80.14,80.15,80.13,80.15,52458.0,70.7335,70.7424,70.7247,70.7424,52458.0
2021-10-19 12:10:00,80.15,80.16,80.14,80.16,25458.0,70.7424,70.7512,70.7335,70.7512,25458.0
2021-10-19 12:15:00,80.15,80.16,80.13,80.13,42217.0,70.7424,70.7512,70.7247,70.7247,42217.0
2021-10-19 12:20:00,80.12,80.13,80.09,80.11,274255.0,70.7159,70.7247,70.6894,70.7071,274255.0
2021-10-19 12:25:00,80.1,80.13,80.1,80.12,20525.0,70.6982,70.7247,70.6982,70.7159,20525.0
2021-10-19 12:30:00,80.12,80.13,80.11,80.12,64545.0,70.7159,70.7247,70.7071,70.7159,64545.0
2021-10-19 12:35:00,80.12,80.15,80.11,80.14,205013.0,70.7159,70.7424,70.7071,70.7335,205013.0
2021-10-19 12:40:00,80.14,80.17,80.13,80.17,74824.0,70.7335,70.76,70.7247,70.76,74824.0
2021-10-19 12:45:00,80.16,80.17,80.15,80.16,44073.0,70.7512,70.76,70.7424,70.7512,44073.0
2021-10-19 12:50:00,80.16,80.17,80.15,80.16,65843.0,70.7512,70.76,70.7424,70.7512,65843.0
2021-10-19 12:55:00,80.16,80.2,80.16,80.19,53768.0,70.7512,70.7865,70.7512,70.7777,53768.0
2021-10-19 13:00:00,80.19,80.2,80.14,80.16,96654.0,70.7777,70.7865,70.7335,70.7512,96654.0
2021-10-19 13:05:00,80.16,80.17,80.15,80.16,39109.0,70.7512,70.76,70.7424,70.7512,39109.0
2021-10-19 13:10:00,80.16,80.18,80.15,80.18,17239.0,70.7512,70.7688,70.7424,70.7688,17239.0
2021-10-19 13:15:00,80.18,80.2,80.17,80.2,10171.0,70.7688,70.7865,70.76,70.7865,10171.0
2021-10-19 13:20:00,80.2,80.21,80.18,80.21,71342.0,70.7865,70.7953,70.7688,70.7953,71342.0
2021-10-19 13:25:00,80.21,80.22,80.18,80.19,55134.0,70.7953,70.8041,70.7688,70.7777,55134.0
2021-10-19 13:30:00,80.2,80.21,80.19,80.2,57159.0,70.7865,70.7953,70.7777,70.7865,57159.0
2021-10-19 13:35:00,80.2,80.21,80.18,80.2,35615.0,70.7865,70.7953,70.7688,70.7865,35615.0
2021-10-19 13:40:00,80.2,80.2,80.17,80.2,35572.0,70.7865,70.7865,70.76,70.7865,35572.0
2021-10-19 13:45:00,80.2,80.2,80.19,80.19,12416.0,70.7865,70.7865,70.7777,70.7777,12416.0
2021-10-19 13:50:00,80.2,80.2,80.18,80.19,29214.0,70.7865,70.7865,70.7688,70.7777,29214.0
2021-10-19 13:55:00,80.19,80.2,80.18,80.19,119553.0,70.7777,70.7865,70.7688,70.7777,119553.0
2021-10-19 14:00:00,80.19,80.19,80.16,80.16,46594.0,70.7777,70.7777,70.7512,70.7512,46594.0
2021-10-19 14:05:00,80.17,80.17,80.15,80.17,44943.0,70.76,70.76,70.7424,70.76,44943.0
2021-10-19 14:10:00,80.17,80.18,80.16,80.18,21682.0,70.76,70.7688,70.7512,70.7688,21682.0
2021-10-19 14:15:00,80.18,80.19,80.17,80.18,15636.0,70.7688,70.7777,70.76,70.7688,15636.0
2021-10-19 14:20:00,80.17,80.18,80.13,80.14,273545.0,70.76,70.7688,70.7247,70.7335,273545.0
2021-10-19 14:25:00,80.14,80.15,80.12,80.13,99014.0,70.7335,70.7424,70.7159,70.7247,99014.0
2021-10-19 14:30:00,80.13,80.13,80.05,80.08,95793.0,70.7247,70.7247,70.6541,70.6806,95793.0
2021-10-19 14:35:00,80.08,80.09,80.06,80.08,163130.0,70.6806,70.6894,70.6629,70.6806,163130.0
2021-10-19 14:40:00,80.08,80.11,80.07,80.11,64687.0,70.6806,70.7071,70.6717,70.7071,64687.0
2021-10-19 14:45:00,80.11,80.11,80.08,80.1,53905.0,70.7071,70.7071,70.6806,70.6982,53905.0
2021-10-19 14:50:00,80.11,80.12,80.09,80.11,62220.0,70.7071,70.7159,70.6894,70.7071,62220.0
2021-10-19 14:55:00,80.1,80.12,80.09,80.11,51640.0,70.6982,70.7159,70.6894,70.7071,51640.0
2021-10-19 15:00:00,80.12,80.12,80.1,80.11,25428.0,70.7159,70.7159,70.6982,70.7071,25428.0
2021-10-19 15:05:00,80.11,80.13,80.1,80.13,31616.0,70.7071,70.7247,70.6982,70.7247,31616.0
2021-10-19 15:10:00,80.13,80.13,80.1,80.12,43778.0,70.7247,70.7247,70.6982,70.7159,43778.0
2021-10-19 15:15:00,80.13,80.16,80.12,80.16,64935.0,70.7247,70.7512,70.7159,70.7512,64935.0
2021-10-19 15:20:00,80.16,80.16,80.09,80.09,54699.0,70.7512,70.7512,70.6894,70.6894,54699.0
2021-10-19 15:25:00,80.09,80.15,80.09,80.14,35869.0,70.6894,70.7424,70.6894,70.7335,35869.0
2021-10-19 15:30:00,80.14,80.14,80.08,80.11,174109.0,70.7335,70.7335,70.6806,70.7071,174109.0
2021-10-19 15:35:00,80.11,80.14,80.09,80.09,134420.0,70.7071,70.7335,70.6894,70.6894,134420.0
2021-10-19 15:40:00,80.09,80.1,80.06,80.06,71776.0,70.6894,70.6982,70.6629,70.6629,71776.0
2021-10-19 15:45:00,80.06,80.11,80.06,80.09,230083.0,70.6629,70.7071,70.6629,70.6894,230083.0
2021-10-19 15:50:00,80.09,80.14,80.08,80.12,1083003.0,70.6894,70.7335,70.6806,70.7159,1083003.0
2021-10-19 15:55:00,80.12,80.14,80.07,80.11,1637425.0,70.7159,70.7335,70.6717,70.7071,1637425.0
2021-10-20 09:30:00,80.2,80.21,80.13,80.15,189447.0,70.7865,70.7953,70.7247,70.7424,189447.0
2021-10-20 09:35:00,80.16,80.21,80.15,80.2,160295.0,70.7512,70.7953,70.7424,70.7865,160295.0
2021-10-20 09:40:00,80.2,80.22,80.18,80.19,94246.0,70.7865,70.8041,70.7688,70.7777,94246.0
2021-10-20 09:45:00,80.19,80.22,80.17,80.2,113075.0,70.7777,70.8041,70.76,70.7865,113075.0
2021-10-20 09:50:00,80.2,80.21,80.13,80.14,207175.0,70.7865,70.7953,70.7247,70.7335,207175.0
2021-10-20 09:55:00,80.14,80.17,80.12,80.14,48682.0,70.7335,70.76,70.7159,70.7335,48682.0
2021-10-20 10:00:00,80.14,80.17,80.13,80.16,114534.0,70.7335,70.76,70.7247,70.7512,114534.0
2021-10-20 10:05:00,80.16,80.19,80.13,80.19,114132.0,70.7512,70.7777,70.7247,70.7777,114132.0
2021-10-20 10:10:00,80.19,80.3,80.19,80.28,139794.0,70.7777,70.8748,70.7777,70.8571,139794.0
2021-10-20 10:15:00,80.29,80.32,80.27,80.31,164275.0,70.8659,70.8924,70.8483,70.8836,164275.0
2021-10-20 10:20:00,80.31,80.34,80.31,80.33,88288.0,70.8836,70.9101,70.8836,70.9012,88288.0
2021-10-20 10:25:00,80.34,80.38,80.32,80.38,96079.0,70.9101,70.9454,70.8924,70.9454,96079.0
2021-10-20 10:30:00,80.39,80.43,80.39,80.42,131361.0,70.9542,70.9895,70.9542,70.9807,131361.0
2021-10-20 10:35:00,80.42,80.42,80.36,80.36,93836.0,70.9807,70.9807,70.9277,70.9277,93836.0
2021-10-20 10:40:00,80.37,80.4,80.37,80.39,39545.0,70.9365,70.963,70.9365,70.9542,39545.0
2021-10-20 10:45:00,80.39,80.4,80.38,80.4,150620.0,70.9542,70.963,70.9454,70.963,150620.0
2021-10-20 10:50:00,80.41,80.44,80.39,80.4,133263.0,70.9718,70.9983,70.9542,70.963,133263.0
2021-10-20 10:55:00,80.41,80.41,80.35,80.37,91039.0,70.9718,70.9718,70.9189,70.9365,91039.0
2021-10-20 11:00:00,80.36,80.4,80.34,80.34,95942.0,70.9277,70.963,70.9101,70.9101,95942.0
2021-10-20 11:05:00,80.34,80.41,80.34,80.41,284772.0,70.9101,70.9718,70.9101,70.9718,284772.0
2021-10-20 11:10:00,80.41,80.42,80.38,80.39,157757.0,70.9718,70.9807,70.9454,70.9542,157757.0
2021-10-20 11:15:00,80.39,80.41,80.37,80.41,36378.0,70.9542,70.9718,70.9365,70.9718,36378.0
2021-10-20 11:20:00,80.41,80.44,80.4,80.44,95938.0,70.9718,70.9983,70.963,70.9983,95938.0
2021-10-20 11:25:00,80.43,80.43,80.35,80.36,425037.0,70.9895,70.9895,70.9189,70.9277,425037.0
2021-10-20 11:30:00,80.36,80.4,80.33,80.38,284687.0,70.9277,70.963,70.9012,70.9454,284687.0
2021-10-20 11:35:00,80.38,80.42,80.37,80.39,84036.0,70.9454,70.9807,70.9365,70.9542,84036.0
2021-10-20 11:40:00,80.39,80.39,80.36,80.37,53781.0,70.9542,70.9542,70.9277,70.9365,53781.0
2021-10-20 11:45:00,80.37,80.41,80.36,80.41,64211.0,70.9365,70.9718,70.9277,70.9718,64211.0
2021-10-20 11:50:00,80.41,80.44,80.4,80.43,84453.0,70.9718,70.9983,70.963,70.9895,84453.0
2021-10-20 11:55:00,80.42,80.44,80.41,80.43,72242.0,70.9807,70.9983,70.9718,70.9895,72242.0
2021-10-20 12:00:00,80.42,80.44,80.42,80.42,29361.0,70.9807,70.9983,70.9807,70.9807,29361.0
2021-10-20 12:05:00,80.42,80.43,80.4,80.41,28308.0,70.9807,70.9895,70.963,70.9718,28308.0
2021-10-20 12:10:00,80.4,80.43,80.4,80.42,51359.0,70.963,70.9895,70.963,70.9807,51359.0
2021-10-20 12:15:00,80.42,80.43,80.39,80.41,122071.0,70.9807,70.9895,70.9542,70.9718,122071.0
2021-10-20 12:20:00,80.41,80.44,80.4,80.43,40944.0,70.9718,70.9983,70.963,70.9895,40944.0
2021-10-20 12:25:00,80.44,80.45,80.43,80.44,41382.0,70.9983,71.0071,70.9895,70.9983,41382.0
2021-10-20 12:30:00,80.44,80.48,80.42,80.46,85427.0,70.9983,71.0336,70.9807,71.016,85427.0
2021-10-20 12:35:00,80.46,80.48,80.45,80.47,99551.0,71.016,71.0336,71.0071,71.0248,99551.0
2021-10-20 12:40:00,80.47,80.49,80.46,80.48,59903.0,71.0248,71.0425,71.016,71.0336,59903.0
2021-10-20 12:45:00,80.47,80.49,80.47,80.49,31690.0,71.0248,71.0425,71.0248,71.0425,31690.0
2021-10-20 12:50:00,80.48,80.49,80.46,80.48,65128.0,71.0336,71.0425,71.016,71.0336,65128.0
2021-10-20 12:55:00,80.47,80.49,80.46,80.48,38595.0,71.0248,71.0425,71.016,71.0336,38595.0
2021-10-20 13:00:00,80.48,80.5,80.41,80.43,236476.0,71.0336,71.0513,70.9718,70.9895,236476.0
2021-10-20 13:05:00,80.42,80.44,80.4,80.41,80995.0,70.9807,70.9983,70.963,70.9718,80995.0
2021-10-20 13:10:00,80.41,80.43,80.39,80.42,164776.0,70.9718,70.9895,70.9542,70.9807,164776.0
2021-10-20 13:15:00,80.42,80.42,80.37,80.38,144645.0,70.9807,70.9807,70.9365,70.9454,144645.0
2021-10-20 13:20:00,80.38,80.39,80.33,80.38,492136.0,70.9454,70.9542,70.9012,70.9454,492136.0
2021-10-20 13:25:00,80.37,80.39,80.36,80.39,87274.0,70.9365,70.9542,70.9277,70.9542,87274.0
2021-10-20 13:30:00,80.39,80.4,80.36,80.38,32094.0,70.9542,70.963,70.9277,70.9454,32094.0
2021-10-20 13:35:00,80.38,80.44,80.38,80.42,48304.0,70.9454,70.9983,70.9454,70.9807,48304.0
2021-10-20 13:40:00,80.42,80.42,80.4,80.42,12960.0,70.9807,70.9807,70.963,70.9807,12960.0
2021-10-20 13:45:00,80.42,80.43,80.4,80.41,294840.0,70.9807,70.9895,70.963,70.9718,294840.0
2021-10-20 13:50:00,80.42,80.42,80.4,80.42,17514.0,70.9807,70.9807,70.963,70.9807,17514.0
2021-10-20 13:55:00,80.42,80.44,80.4,80.43,62385.0,70.9807,70.9983,70.963,70.9895,62385.0
2021-10-20 14:00:00,80.42,80.45,80.41,80.43,148793.0,70.9807,71.0071,70.9718,70.9895,148793.0
2021-10-20 14:05:00,80.43,80.46,80.43,80.45,21921.0,70.9895,71.016,70.9895,71.0071,21921.0
2021-10-20 14:10:00,80.46,80.47,80.44,80.46,179116.0,71.016,71.0248,70.9983,71.016,179116.0
2021-10-20 14:15:00,80.46,80.47,80.45,80.45,68070.0,71.016,71.0248,71.0071,71.0071,68070.0
2021-10-20 14:20:00,80.45,80.46,80.42,80.42,96636.0,71.0071,71.016,70.9807,70.9807,96636.0
2021-10-20 14:25:00,80.43,80.44,80.42,80.44,106961.0,70.9895,70.9983,70.9807,70.9983,106961.0
2021-10-20 14:30:00,80.44,80.45,80.43,80.45,84921.0,70.9983,71.0071,70.9895,71.0071,84921.0
2021-10-20 14:35:00,80.45,80.45,80.43,80.45,57352.0,71.0071,71.0071,70.9895,71.0071,57352.0
2021-10-20 14:40:00,80.44,80.45,80.43,80.43,33303.0,70.9983,71.0071,70.9895,70.9895,33303.0
2021-10-20 14:45:00,80.44,80.45,80.42,80.44,35626.0,70.9983,71.0071,70.9807,70.9983,35626.0
2021-10-20 14:50:00,80.45,80.46,80.43,80.46,47008.0,71.0071,71.016,70.9895,71.016,47008.0
2021-10-20 14:55:00,80.46,80.48,80.45,80.45,91155.0,71.016,71.0336,71.0071,71.0071,91155.0
2021-10-20 15:00:00,80.46,80.47,80.44,80.44,35734.0,71.016,71.0248,70.9983,70.9983,35734.0
2021-10-20 15:05:00,80.45,80.47,80.44,80.46,62543.0,71.0071,71.0248,70.9983,71.016,62543.0
2021-10-20 15:10:00,80.45,80.47,80.43,80.44,217931.0,71.0071,71.0248,70.9895,70.9983,217931.0
2021-10-20 15:15:00,80.44,80.44,80.4,80.41,47173.0,70.9983,70.9983,70.963,70.9718,47173.0
2021-10-20 15:20:00,80.42,80.43,80.4,80.43,143668.0,70.9807,70.9895,70.963,70.9895,143668.0
2021-10-20 15:25:00,80.44,80.44,80.41,80.42,39271.0,70.9983,70.9983,70.9718,70.9807,39271.0
2021-10-20 15:30:00,80.41,80.43,80.4,80.42,115135.0,70.9718,70.9895,70.963,70.9807,115135.0
2021-10-20 15:35:00,80.42,80.42,80.38,80.39,94128.0,70.9807,70.9807,70.9454,70.9542,94128.0
2021-10-20 15:40:00,80.39,80.42,80.39,80.41,249998.0,70.9542,70.9807,70.9542,70.9718,249998.0
2021-10-20 15:45:00,80.41,80.43,80.39,80.4,161913.0,70.9718,70.9895,70.9542,70.963,161913.0
2021-10-20 15:50:00,80.39,80.41,80.38,80.38,305465.0,70.9542,70.9718,70.9454,70.9454,305465.0
2021-10-20 15:55:00,80.38,80.42,80.33,80.4,1266050.0,70.9454,70.9807,70.9012,70.963,1266050.0
2021-10-21 09:30:00,79.88,79.93,79.85,79.9,282103.0,70.504,70.5482,70.4776,70.5217,282103.0
2021-10-21 09:35:00,79.9,79.9,79.84,79.88,541910.0,70.5217,70.5217,70.4687,70.504,541910.0
2021-10-21 09:40:00,79.86,79.94,79.84,79.91,312712.0,70.4864,70.557,70.4687,70.5305,312712.0
2021-10-21 09:45:00,79.91,79.97,79.91,79.94,88917.0,70.5305,70.5835,70.5305,70.557,88917.0
2021-10-21 09:50:00,79.94,80.0,79.93,79.95,266508.0,70.557,70.61,70.5482,70.5658,266508.0
2021-10-21 09:55:00,79.93,79.98,79.93,79.98,160740.0,70.5482,70.5923,70.5482,70.5923,160740.0
2021-10-21 10:00:00,79.98,79.99,79.93,79.98,257978.0,70.5923,70.6011,70.5482,70.5923,257978.0
2021-10-21 10:05:00,79.99,80.04,79.95,80.03,109583.0,70.6011,70.6453,70.5658,70.6364,109583.0
2021-10-21 10:10:00,80.03,80.03,79.98,80.0,118567.0,70.6364,70.6364,70.5923,70.61,118567.0
2021-10-21 10:15:00,80.01,80.05,79.99,80.04,91351.0,70.6188,70.6541,70.6011,70.6453,91351.0
2021-10-21 10:20:00,80.03,80.08,80.0,80.06,336144.0,70.6364,70.6806,70.61,70.6629,336144.0
2021-10-21 10:25:00,80.06,80.1,80.04,80.09,293114.0,70.6629,70.6982,70.6453,70.6894,293114.0
2021-10-21 10:30:00,80.09,80.1,80.06,80.09,344887.0,70.6894,70.6982,70.6629,70.6894,344887.0
2021-10-21 10:35:00,80.08,80.09,80.05,80.06,174210.0,70.6806,70.6894,70.6541,70.6629,174210.0
2021-10-21 10:40:00,80.06,80.12,80.05,80.11,391253.0,70.6629,70.7159,70.6541,70.7071,391253.0
2021-10-21 10:45:00,80.1,80.15,80.1,80.15,136538.0,70.6982,70.7424,70.6982,70.7424,136538.0
2021-10-21 10:50:00,80.15,80.15,80.11,80.11,181576.0,70.7424,70.7424,70.7071,70.7071,181576.0
2021-10-21 10:55:00,80.12,80.15,80.1,80.1,100704.0,70.7159,70.7424,70.6982,70.6982,100704.0
2021-10-21 11:00:00,80.09,80.13,80.09,80.09,211794.0,70.6894,70.7247,70.6894,70.6894,211794.0
2021-10-21 11:05:00,80.09,80.09,80.01,80.01,500651.0,70.6894,70.6894,70.6188,70.6188,500651.0
2021-10-21 11:10:00,80.01,80.05,79.99,80.04,883228.0,70.6188,70.6541,70.6011,70.6453,883228.0
2021-10-21 11:15:00,80.03,80.04,80.0,80.02,239575.0,70.6364,70.6453,70.61,70.6276,239575.0
2021-10-21 11:20:00,80.02,80.05,80.0,80.03,229506.0,70.6276,70.6541,70.61,70.6364,229506.0
2021-10-21 11:25:00,80.02,80.04,79.92,79.92,398885.0,70.6276,70.6453,70.5394,70.5394,398885.0
2021-10-21 11:30:00,79.92,79.95,79.89,79.91,658047.0,70.5394,70.5658,70.5129,70.5305,658047.0
2021-10-21 11:35:00,79.92,79.96,79.9,79.95,234284.0,70.5394,70.5747,70.5217,70.5658,234284.0
2021-10-21 11:40:00,79.95,79.97,79.92,79.96,90413.0,70.5658,70.5835,70.5394,70.5747,90413.0
2021-10-21 11:45:00,79.97,79.98,79.94,79.94,149808.0,70.5835,70.5923,70.557,70.557,149808.0
2021-10-21 11:50:00,79.94,79.97,79.94,79.97,65935.0,70.557,70.5835,70.557,70.5835,65935.0
2021-10-21 11:55:00,79.97,79.98,79.95,79.97,66881.0,70.5835,70.5923,70.5658,70.5835,66881.0
2021-10-21 12:00:00,79.97,80.0,79.97,80.0,75857.0,70.5835,70.61,70.5835,70.61,75857.0
2021-10-21 12:05:00,80.0,80.0,79.93,79.94,108047.0,70.61,70.61,70.5482,70.557,108047.0
2021-10-21 12:10:00,79.94,79.99,79.93,79.98,17659.0,70.557,70.6011,70.5482,70.5923,17659.0
2021-10-21 12:15:00,79.98,79.99,79.95,79.96,51752.0,70.5923,70.6011,70.5658,70.5747,51752.0
2021-10-21 12:20:00,79.96,79.98,79.96,79.97,63201.0,70.5747,70.5923,70.5747,70.5835,63201.0
2021-10-21 12:25:00,79.97,79.98,79.95,79.97,46434.0,70.5835,70.5923,70.5658,70.5835,46434.0
2021-10-21 12:30:00,79.97,79.97,79.94,79.95,114799.0,70.5835,70.5835,70.557,70.5658,114799.0
2021-10-21 12:35:00,79.95,79.95,79.93,79.94,125961.0,70.5658,70.5658,70.5482,70.557,125961.0
2021-10-21 12:40:00,79.94,79.95,79.93,79.94,41195.0,70.557,70.5658,70.5482,70.557,41195.0
2021-10-21 12:45:00,79.94,79.95,79.92,79.92,122661.0,70.557,70.5658,70.5394,70.5394,122661.0
2021-10-21 12:50:00,79.93,79.97,79.92,79.96,87332.0,70.5482,70.5835,70.5394,70.5747,87332.0
2021-10-21 12:55:00,79.96,79.98,79.94,79.94,103443.0,70.5747,70.5923,70.557,70.557,103443.0
2021-10-21 13:00:00,79.94,79.97,79.93,79.96,173438.0,70.557,70.5835,70.5482,70.5747,173438.0
2021-10-21 13:05:00,79.96,79.98,79.94,79.98,57512.0,70.5747,70.5923,70.557,70.5923,57512.0
2021-10-21 13:10:00,79.98,79.98,79.96,79.97,35947.0,70.5923,70.5923,70.5747,70.5835,35947.0
2021-10-21 13:15:00,79.97,79.97,79.94,79.95,24726.0,70.5835,70.5835,70.557,70.5658,24726.0
2021-10-21 13:20:00,79.95,80.0,79.95,79.99,32975.0,70.5658,70.61,70.5658,70.6011,32975.0
2021-10-21 13:25:00,80.0,80.02,79.98,80.01,58299.0,70.61,70.6276,70.5923,70.6188,58299.0
2021-10-21 13:30:00,80.0,80.01,79.99,79.99,37829.0,70.61,70.6188,70.6011,70.6011,37829.0
2021-10-21 13:35:00,80.0,80.01,79.97,79.98,37966.0,70.61,70.6188,70.5835,70.5923,37966.0
2021-10-21 13:40:00,79.99,80.0,79.94,79.94,128131.0,70.6011,70.61,70.557,70.557,128131.0
2021-10-21 13:45:00,79.94,79.96,79.92,79.92,124693.0,70.557,70.5747,70.5394,70.5394,124693.0
2021-10-21 13:50:00,79.92,79.93,79.86,79.86,109984.0,70.5394,70.5482,70.4864,70.4864,109984.0
2021-10-21 13:55:00,79.87,79.9,79.87,79.89,157211.0,70.4952,70.5217,70.4952,70.5129,157211.0
2021-10-21 14:00:00,79.89,79.91,79.88,79.9,127544.0,70.5129,70.5305,70.504,70.5217,127544.0
2021-10-21 14:05:00,79.9,79.92,79.88,79.9,90127.0,70.5217,70.5394,70.504,70.5217,90127.0
2021-10-21 14:10:00,79.89,79.9,79.87,79.89,111326.0,70.5129,70.5217,70.4952,70.5129,111326.0
2021-10-21 14:15:00,79.89,79.93,79.88,79.92,46966.0,70.5129,70.5482,70.504,70.5394,46966.0
2021-10-21 14:20:00,79.91,79.93,79.91,79.93,47171.0,70.5305,70.5482,70.5305,70.5482,47171.0
2021-10-21 14:25:00,79.93,79.95,79.93,79.94,62060.0,70.5482,70.5658,70.5482,70.557,62060.0
2021-10-21 14:30:00,79.94,79.96,79.93,79.95,55640.0,70.557,70.5747,70.5482,70.5658,55640.0
2021-10-21 14:35:00,79.95,79.96,79.92,79.94,29146.0,70.5658,70.5747,70.5394,70.557,29146.0
2021-10-21 14:40:00,79.94,79.94,79.9,79.91,483929.0,70.557,70.557,70.5217,70.5305,483929.0
2021-10-21 14:45:00,79.91,79.94,79.9,79.94,146132.0,70.5305,70.557,70.5217,70.557,146132.0
2021-10-21 14:50:00,79.94,79.95,79.93,79.94,41037.0,70.557,70.5658,70.5482,70.557,41037.0
2021-10-21 14:55:00,79.94,79.96,79.93,79.95,65977.0,70.557,70.5747,70.5482,70.5658,65977.0
2021-10-21 15:00:00,79.95,79.98,79.94,79.97,147573.0,70.5658,70.5923,70.557,70.5835,147573.0
2021-10-21 15:05:00,79.97,79.99,79.96,79.98,58823.0,70.5835,70.6011,70.5747,70.5923,58823.0
2021-10-21 15:10:00,79.98,79.99,79.97,79.98,135285.0,70.5923,70.6011,70.5835,70.5923,135285.0
2021-10-21 15:15:00,79.98,80.03,79.98,80.03,347353.0,70.5923,70.6364,70.5923,70.6364,347353.0
2021-10-21 15:20:00,80.03,80.06,80.02,80.06,243868.0,70.6364,70.6629,70.6276,70.6629,243868.0
2021-10-21 15:25:00,80.05,80.06,79.99,80.0,173966.0,70.6541,70.6629,70.6011,70.61,173966.0
2021-10-21 15:30:00,80.0,80.02,79.97,80.0,143783.0,70.61,70.6276,70.5835,70.61,143783.0
2021-10-21 15:35:00,80.0,80.01,79.96,79.97,138312.0,70.61,70.6188,70.5747,70.5835,138312.0
2021-10-21 15:40:00,79.97,79.98,79.95,79.98,165853.0,70.5835,70.5923,70.5658,70.5923,165853.0
2021-10-21 15:45:00,79.98,79.98,79.94,79.97,162086.0,70.5923,70.5923,70.557,70.5835,162086.0
2021-10-21 15:50:00,79.97,80.0,79.95,80.0,779662.0,70.5835,70.61,70.5658,70.61,779662.0
2021-10-21 15:55:00,80.0,80.05,79.99,80.02,1717389.0,70.61,70.6541,70.6011,70.6276,1717389.0
2021-10-22 09:30:00,80.37,80.48,80.35,80.48,238124.0,70.9365,71.0336,70.9189,71.0336,238124.0
2021-10-22 09:35:00,80.48,80.55,80.48,80.54,207327.0,71.0336,71.0954,71.0336,71.0866,207327.0
2021-10-22 09:40:00,80.54,80.59,80.54,80.56,145149.0,71.0866,71.1307,71.0866,71.1042,145149.0
2021-10-22 09:45:00,80.56,80.59,80.48,80.52,231770.0,71.1042,71.1307,71.0336,71.0689,231770.0
2021-10-22 09:50:00,80.52,80.58,80.51,80.56,266481.0,71.0689,71.1219,71.0601,71.1042,266481.0
2021-10-22 09:55:00,80.56,80.61,80.56,80.61,213718.0,71.1042,71.1484,71.1042,71.1484,213718.0
2021-10-22 10:00:00,80.61,80.61,80.54,80.55,597412.0,71.1484,71.1484,71.0866,71.0954,597412.0
2021-10-22 10:05:00,80.56,80.6,80.53,80.6,72605.0,71.1042,71.1395,71.0778,71.1395,72605.0
2021-10-22 10:10:00,80.6,80.62,80.57,80.6,108601.0,71.1395,71.1572,71.1131,71.1395,108601.0
2021-10-22 10:15:00,80.59,80.64,80.59,80.61,256555.0,71.1307,71.1748,71.1307,71.1484,256555.0
2021-10-22 10:20:00,80.61,80.63,80.59,80.62,258211.0,71.1484,71.166,71.1307,71.1572,258211.0
2021-10-22 10:25:00,80.62,80.66,80.61,80.66,409441.0,71.1572,71.1925,71.1484,71.1925,409441.0
2021-10-22 10:30:00,80.66,80.66,80.57,80.58,539537.0,71.1925,71.1925,71.1131,71.1219,539537.0
2021-10-22 10:35:00,80.58,80.59,80.54,80.56,303825.0,71.1219,71.1307,71.0866,71.1042,303825.0
2021-10-22 10:40:00,80.56,80.56,80.51,80.53,268776.0,71.1042,71.1042,71.0601,71.0778,268776.0
2021-10-22 10:45:00,80.53,80.56,80.52,80.54,128459.0,71.0778,71.1042,71.0689,71.0866,128459.0
2021-10-22 10:50:00,80.55,80.57,80.52,80.52,308754.0,71.0954,71.1131,71.0689,71.0689,308754.0
2021-10-22 10:55:00,80.52,80.58,80.51,80.54,256714.0,71.0689,71.1219,71.0601,71.0866,256714.0
2021-10-22 11:00:00,80.54,80.58,80.53,80.57,280724.0,71.0866,71.1219,71.0778,71.1131,280724.0
2021-10-22 11:05:00,80.57,80.6,80.55,80.57,151034.0,71.1131,71.1395,71.0954,71.1131,151034.0
2021-10-22 11:10:00,80.58,80.58,80.5,80.51,144219.0,71.1219,71.1219,71.0513,71.0601,144219.0
2021-10-22 11:15:00,80.5,80.51,80.37,80.38,438832.0,71.0513,71.0601,70.9365,70.9454,438832.0
2021-10-22 11:20:00,80.39,80.4,80.26,80.26,543432.0,70.9542,70.963,70.8394,70.8394,543432.0
2021-10-22 11:25:00,80.26,80.37,80.22,80.35,545465.0,70.8394,70.9365,70.8041,70.9189,545465.0
2021-10-22 11:30:00,80.36,80.37,80.26,80.27,732635.0,70.9277,70.9365,70.8394,70.8483,732635.0
2021-10-22 11:35:00,80.28,80.28,80.18,80.23,479113.0,70.8571,70.8571,70.7688,70.813,479113.0
2021-10-22 11:40:00,80.23,80.27,80.18,80.26,1806786.0,70.813,70.8483,70.7688,70.8394,1806786.0
2021-10-22 11:45:00,80.26,80.26,80.18,80.18,277729.0,70.8394,70.8394,70.7688,70.7688,277729.0
2021-10-22 11:50:00,80.19,80.28,80.18,80.28,130470.0,70.7777,70.8571,70.7688,70.8571,130470.0
2021-10-22 11:55:00,80.27,80.31,80.23,80.25,220576.0,70.8483,70.8836,70.813,70.8306,220576.0
2021-10-22 12:00:00,80.26,80.26,80.15,80.25,171754.0,70.8394,70.8394,70.7424,70.8306,171754.0
2021-10-22 12:05:00,80.25,80.28,80.22,80.26,108607.0,70.8306,70.8571,70.8041,70.8394,108607.0
2021-10-22 12:10:00,80.26,80.28,80.22,80.28,100090.0,70.8394,70.8571,70.8041,70.8571,100090.0
2021-10-22 12:15:00,80.27,80.29,80.24,80.29,118645.0,70.8483,70.8659,70.8218,70.8659,118645.0
2021-10-22 12:20:00,80.28,80.3,80.26,80.27,73326.0,70.8571,70.8748,70.8394,70.8483,73326.0
2021-10-22 12:25:00,80.26,80.33,80.25,80.33,51121.0,70.8394,70.9012,70.8306,70.9012,51121.0
2021-10-22 12:30:00,80.33,80.36,80.3,80.36,130265.0,70.9012,70.9277,70.8748,70.9277,130265.0
2021-10-22 12:35:00,80.36,80.39,80.36,80.37,165822.0,70.9277,70.9542,70.9277,70.9365,165822.0
2021-10-22 12:40:00,80.36,80.44,80.35,80.4,131305.0,70.9277,70.9983,70.9189,70.963,131305.0
2021-10-22 12:45:00,80.4,80.45,80.4,80.44,61701.0,70.963,71.0071,70.963,70.9983,61701.0
2021-10-22 12:50:00,80.43,80.44,80.39,80.41,72307.0,70.9895,70.9983,70.9542,70.9718,72307.0
2021-10-22 12:55:00,80.41,80.42,80.37,80.38,134080.0,70.9718,70.9807,70.9365,70.9454,134080.0
2021-10-22 13:00:00,80.38,80.4,80.35,80.35,111904.0,70.9454,70.963,70.9189,70.9189,111904.0
2021-10-22 13:05:00,80.36,80.39,80.33,80.39,63348.0,70.9277,70.9542,70.9012,70.9542,63348.0
2021-10-22 13:10:00,80.39,80.4,80.35,80.35,105534.0,70.9542,70.963,70.9189,70.9189,105534.0
2021-10-22 13:15:00,80.35,80.37,80.33,80.36,42060.0,70.9189,70.9365,70.9012,70.9277,42060.0
2021-10-22 13:20:00,80.36,80.38,80.35,80.37,177833.0,70.9277,70.9454,70.9189,70.9365,177833.0
2021-10-22 13:25:00,80.37,80.39,80.35,80.37,82195.0,70.9365,70.9542,70.9189,70.9365,82195.0
2021-10-22 13:30:00,80.36,80.39,80.33,80.39,109517.0,70.9277,70.9542,70.9012,70.9542,109517.0
2021-10-22 13:35:00,80.38,80.42,80.37,80.4,180889.0,70.9454,70.9807,70.9365,70.963,180889.0
2021-10-22 13:40:00,80.4,80.41,80.37,80.37,108182.0,70.963,70.9718,70.9365,70.9365,108182.0
2021-10-22 13:45:00,80.37,80.39,80.37,80.37,77612.0,70.9365,70.9542,70.9365,70.9365,77612.0
2021-10-22 13:50:00,80.38,80.4,80.37,80.38,69315.0,70.9454,70.963,70.9365,70.9454,69315.0
2021-10-22 13:55:00,80.38,80.38,80.33,80.33,210629.0,70.9454,70.9454,70.9012,70.9012,210629.0
2021-10-22 14:00:00,80.34,80.37,80.33,80.37,63397.0,70.9101,70.9365,70.9012,70.9365,63397.0
2021-10-22 14:05:00,80.37,80.4,80.36,80.39,76538.0,70.9365,70.963,70.9277,70.9542,76538.0
2021-10-22 14:10:00,80.39,80.41,80.38,80.4,49842.0,70.9542,70.9718,70.9454,70.963,49842.0
2021-10-22 14:15:00,80.4,80.41,80.39,80.4,55853.0,70.963,70.9718,70.9542,70.963,55853.0
2021-10-22 14:20:00,80.4,80.44,80.4,80.42,57497.0,70.963,70.9983,70.963,70.9807,57497.0
2021-10-22 14:25:00,80.42,80.45,80.42,80.45,21316.0,70.9807,71.0071,70.9807,71.0071,21316.0
2021-10-22 14:30:00,80.45,80.51,80.45,80.51,134744.0,71.0071,71.0601,71.0071,71.0601,134744.0
2021-10-22 14:35:00,80.51,80.52,80.49,80.49,56198.0,71.0601,71.0689,71.0425,71.0425,56198.0
2021-10-22 14:40:00,80.5,80.5,80.48,80.49,64337.0,71.0513,71.0513,71.0336,71.0425,64337.0
2021-10-22 14:45:00,80.49,80.49,80.47,80.48,155694.0,71.0425,71.0425,71.0248,71.0336,155694.0
2021-10-22 14:50:00,80.47,80.48,80.43,80.44,124582.0,71.0248,71.0336,70.9895,70.9983,124582.0
2021-10-22 14:55:00,80.45,80.45,80.41,80.42,77496.0,71.0071,71.0071,70.9718,70.9807,77496.0
2021-10-22 15:00:00,80.41,80.43,80.39,80.4,89406.0,70.9718,70.9895,70.9542,70.963,89406.0
2021-10-22 15:05:00,80.4,80.42,80.37,80.4,189814.0,70.963,70.9807,70.9365,70.963,189814.0
2021-10-22 15:10:00,80.4,80.4,80.36,80.39,123149.0,70.963,70.963,70.9277,70.9542,123149.0
2021-10-22 15:15:00,80.39,80.43,80.37,80.38,181401.0,70.9542,70.9895,70.9365,70.9454,181401.0
2021-10-22 15:20:00,80.38,80.42,80.37,80.4,200111.0,70.9454,70.9807,70.9365,70.963,200111.0
2021-10-22 15:25:00,80.4,80.42,80.39,80.41,206324.0,70.963,70.9807,70.9542,70.9718,206324.0
2021-10-22 15:30:00,80.41,80.49,80.4,80.47,357281.0,70.9718,71.0425,70.963,71.0248,357281.0
2021-10-22 15:35:00,80.48,80.48,80.43,80.45,132115.0,71.0336,71.0336,70.9895,71.0071,132115.0
2021-10-22 15:40:00,80.45,80.46,80.43,80.44,306707.0,71.0071,71.016,70.9895,70.9983,306707.0
2021-10-22 15:45:00,80.44,80.44,80.4,80.44,294307.0,70.9983,70.9983,70.963,70.9983,294307.0
2021-10-22 15:50:00,80.44,80.47,80.42,80.45,784229.0,70.9983,71.0248,70.9807,71.0071,784229.0
2021-10-22 15:55:00,80.46,80.52,80.45,80.49,1506127.0,71.016,71.0689,71.0071,71.0425,1506127.0
2021-10-25 09:30:00,80.29,80.3,80.22,80.23,329912.0,70.8659,70.8748,70.8041,70.813,329912.0
2021-10-25 09:35:00,80.23,80.24,80.14,80.14,214913.0,70.813,70.8218,70.7335,70.7335,214913.0
2021-10-25 09:40:00,80.14,80.14,80.06,80.14,211006.0,70.7335,70.7335,70.6629,70.7335,211006.0
2021-10-25 09:45:00,80.13,80.17,80.09,80.15,342262.0,70.7247,70.76,70.6894,70.7424,342262.0
2021-10-25 09:50:00,80.14,80.25,80.13,80.25,141939.0,70.7335,70.8306,70.7247,70.8306,141939.0
2021-10-25 09:55:00,80.26,80.29,80.24,80.25,314661.0,70.8394,70.8659,70.8218,70.8306,314661.0
2021-10-25 10:00:00,80.26,80.27,80.22,80.25,133431.0,70.8394,70.8483,70.8041,70.8306,133431.0
2021-10-25 10:05:00,80.25,80.27,80.21,80.27,272409.0,70.8306,70.8483,70.7953,70.8483,272409.0
2021-10-25 10:10:00,80.26,80.28,80.23,80.25,162682.0,70.8394,70.8571,70.813,70.8306,162682.0
2021-10-25 10:15:00,80.26,80.32,80.26,80.29,87748.0,70.8394,70.8924,70.8394,70.8659,87748.0
2021-10-25 10:20:00,80.3,80.31,80.28,80.3,175226.0,70.8748,70.8836,70.8571,70.8748,175226.0
2021-10-25 10:25:00,80.3,80.31,80.24,80.31,300829.0,70.8748,70.8836,70.8218,70.8836,300829.0
2021-10-25 10:30:00,80.31,80.32,80.28,80.31,272328.0,70.8836,70.8924,70.8571,70.8836,272328.0
2021-10-25 10:35:00,80.31,80.32,80.25,80.29,346909.0,70.8836,70.8924,70.8306,70.8659,346909.0
2021-10-25 10:40:00,80.29,80.3,80.27,80.28,144792.0,70.8659,70.8748,70.8483,70.8571,144792.0
2021-10-25 10:45:00,80.27,80.28,80.24,80.27,126119.0,70.8483,70.8571,70.8218,70.8483,126119.0
2021-10-25 10:50:00,80.27,80.32,80.26,80.31,98890.0,70.8483,70.8924,70.8394,70.8836,98890.0
2021-10-25 10:55:00,80.3,80.32,80.28,80.31,90482.0,70.8748,70.8924,70.8571,70.8836,90482.0
2021-10-25 11:00:00,80.31,80.33,80.28,80.32,195274.0,70.8836,70.9012,70.8571,70.8924,195274.0
2021-10-25 11:05:00,80.32,80.35,80.32,80.34,153174.0,70.8924,70.9189,70.8924,70.9101,153174.0
2021-10-25 11:10:00,80.35,80.38,80.33,80.37,183941.0,70.9189,70.9454,70.9012,70.9365,183941.0
2021-10-25 11:15:00,80.37,80.41,80.37,80.41,168533.0,70.9365,70.9718,70.9365,70.9718,168533.0
2021-10-25 11:20:00,80.41,80.42,80.39,80.41,181096.0,70.9718,70.9807,70.9542,70.9718,181096.0
2021-10-25 11:25:00,80.41,80.47,80.4,80.45,348167.0,70.9718,71.0248,70.963,71.0071,348167.0
2021-10-25 11:30:00,80.45,80.46,80.36,80.37,522375.0,71.0071,71.016,70.9277,70.9365,522375.0
2021-10-25 11:35:00,80.37,80.4,80.35,80.37,241480.0,70.9365,70.963,70.9189,70.9365,241480.0
2021-10-25 11:40:00,80.37,80.41,80.36,80.41,86242.0,70.9365,70.9718,70.9277,70.9718,86242.0
2021-10-25 11:45:00,80.4,80.42,80.39,80.39,47039.0,70.963,70.9807,70.9542,70.9542,47039.0
2021-10-25 11:50:00,80.39,80.43,80.39,80.41,129159.0,70.9542,70.9895,70.9542,70.9718,129159.0
2021-10-25 11:55:00,80.41,80.43,80.4,80.4,51265.0,70.9718,70.9895,70.963,70.963,51265.0
2021-10-25 12:00:00,80.4,80.4,80.37,80.38,97785.0,70.963,70.963,70.9365,70.9454,97785.0
2021-10-25 12:05:00,80.39,80.41,80.37,80.39,49510.0,70.9542,70.9718,70.9365,70.9542,49510.0
2021-10-25 12:10:00,80.4,80.41,80.38,80.4,55272.0,70.963,70.9718,70.9454,70.963,55272.0
2021-10-25 12:15:00,80.4,80.43,80.39,80.41,45697.0,70.963,70.9895,70.9542,70.9718,45697.0
2021-10-25 12:20:00,80.41,80.42,80.39,80.42,336988.0,70.9718,70.9807,70.9542,70.9807,336988.0
2021-10-25 12:25:00,80.42,80.43,80.4,80.4,45790.0,70.9807,70.9895,70.963,70.963,45790.0
2021-10-25 12:30:00,80.4,80.41,80.39,80.41,25101.0,70.963,70.9718,70.9542,70.9718,25101.0
2021-10-25 12:35:00,80.4,80.41,80.38,80.41,62505.0,70.963,70.9718,70.9454,70.9718,62505.0
2021-10-25 12:40:00,80.41,80.42,80.39,80.4,16838.0,70.9718,70.9807,70.9542,70.963,16838.0
2021-10-25 12:45:00,80.4,80.43,80.4,80.42,45639.0,70.963,70.9895,70.963,70.9807,45639.0
2021-10-25 12:50:00,80.42,80.42,80.38,80.41,88337.0,70.9807,70.9807,70.9454,70.9718,88337.0
2021-10-25 12:55:00,80.41,80.41,80.39,80.4,135244.0,70.9718,70.9718,70.9542,70.963,135244.0
2021-10-25 13:00:00,80.4,80.43,80.4,80.42,73496.0,70.963,70.9895,70.963,70.9807,73496.0
2021-10-25 13:05:00,80.42,80.45,80.42,80.44,88550.0,70.9807,71.0071,70.9807,70.9983,88550.0
2021-10-25 13:10:00,80.44,80.47,80.43,80.47,91330.0,70.9983,71.0248,70.9895,71.0248,91330.0
2021-10-25 13:15:00,80.46,80.48,80.45,80.47,161885.0,71.016,71.0336,71.0071,71.0248,161885.0
2021-10-25 13:20:00,80.47,80.47,80.43,80.44,157784.0,71.0248,71.0248,70.9895,70.9983,157784.0
2021-10-25 13:25:00,80.45,80.47,80.44,80.46,35177.0,71.0071,71.0248,70.9983,71.016,35177.0
2021-10-25 13:30:00,80.47,80.47,80.43,80.44,73374.0,71.0248,71.0248,70.9895,70.9983,73374.0
2021-10-25 13:35:00,80.45,80.45,80.44,80.45,13713.0,71.0071,71.0071,70.9983,71.0071,13713.0
2021-10-25 13:40:00,80.44,80.44,80.42,80.42,797464.0,70.9983,70.9983,70.9807,70.9807,797464.0
2021-10-25 13:45:00,80.42,80.43,80.39,80.39,40248.0,70.9807,70.9895,70.9542,70.9542,40248.0
2021-10-25 13:50:00,80.39,80.41,80.39,80.4,18529.0,70.9542,70.9718,70.9542,70.963,18529.0
2021-10-25 13:55:00,80.41,80.43,80.4,80.41,44123.0,70.9718,70.9895,70.963,70.9718,44123.0
2021-10-25 14:00:00,80.41,80.42,80.4,80.41,51007.0,70.9718,70.9807,70.963,70.9718,51007.0
2021-10-25 14:05:00,80.41,80.43,80.41,80.42,39675.0,70.9718,70.9895,70.9718,70.9807,39675.0
2021-10-25 14:10:00,80.42,80.43,80.4,80.41,35219.0,70.9807,70.9895,70.963,70.9718,35219.0
2021-10-25 14:15:00,80.41,80.44,80.4,80.43,1232436.0,70.9718,70.9983,70.963,70.9895,1232436.0
2021-10-25 14:20:00,80.43,80.45,80.43,80.44,34104.0,70.9895,71.0071,70.9895,70.9983,34104.0
2021-10-25 14:25:00,80.44,80.46,80.44,80.45,256149.0,70.9983,71.016,70.9983,71.0071,256149.0
2021-10-25 14:30:00,80.45,80.47,80.44,80.45,78003.0,71.0071,71.0248,70.9983,71.0071,78003.0
2021-10-25 14:35:00,80.45,80.46,80.4,80.41,82560.0,71.0071,71.016,70.963,70.9718,82560.0
2021-10-25 14:40:00,80.4,80.41,80.38,80.39,46205.0,70.963,70.9718,70.9454,70.9542,46205.0
2021-10-25 14:45:00,80.38,80.4,80.37,80.39,164061.0,70.9454,70.963,70.9365,70.9542,164061.0
2021-10-25 14:50:00,80.39,80.4,80.38,80.4,46225.0,70.9542,70.963,70.9454,70.963,46225.0
2021-10-25 14:55:00,80.39,80.41,80.39,80.39,114337.0,70.9542,70.9718,70.9542,70.9542,114337.0
2021-10-25 15:00:00,80.4,80.4,80.38,80.39,34234.0,70.963,70.963,70.9454,70.9542,34234.0
2021-10-25 15:05:00,80.39,80.4,80.38,80.38,26462.0,70.9542,70.963,70.9454,70.9454,26462.0
2021-10-25 15:10:00,80.39,80.39,80.36,80.36,147529.0,70.9542,70.9542,70.9277,70.9277,147529.0
2021-10-25 15:15:00,80.36,80.37,80.35,80.37,84910.0,70.9277,70.9365,70.9189,70.9365,84910.0
2021-10-25 15:20:00,80.37,80.38,80.34,80.34,70800.0,70.9365,70.9454,70.9101,70.9101,70800.0
2021-10-25 15:25:00,80.34,80.38,80.34,80.38,69027.0,70.9101,70.9454,70.9101,70.9454,69027.0
2021-10-25 15:30:00,80.37,80.37,80.35,80.35,65335.0,70.9365,70.9365,70.9189,70.9189,65335.0
2021-10-25 15:35:00,80.35,80.36,80.34,80.35,48651.0,70.9189,70.9277,70.9101,70.9189,48651.0
2021-10-25 15:40:00,80.36,80.37,80.34,80.37,133071.0,70.9277,70.9365,70.9101,70.9365,133071.0
2021-10-25 15:45:00,80.36,80.37,80.34,80.36,70827.0,70.9277,70.9365,70.9101,70.9277,70827.0
2021-10-25 15:50:00,80.36,80.38,80.34,80.36,332724.0,70.9277,70.9454,70.9101,70.9277,332724.0
2021-10-25 15:55:00,80.36,80.36,80.29,80.34,1136260.0,70.9277,70.9277,70.8659,70.9101,1136260.0
2021-10-26 09:30:00,80.83,80.83,80.74,80.76,382881.0,71.3425,71.3425,71.2631,71.2808,382881.0
2021-10-26 09:35:00,80.76,80.79,80.72,80.76,215079.0,71.2808,71.3072,71.2455,71.2808,215079.0
2021-10-26 09:40:00,80.75,80.78,80.72,80.74,216129.0,71.2719,71.2984,71.2455,71.2631,216129.0
2021-10-26 09:45:00,80.74,80.78,80.72,80.78,146350.0,71.2631,71.2984,71.2455,71.2984,146350.0
2021-10-26 09:50:00,80.77,80.78,80.74,80.75,113217.0,71.2896,71.2984,71.2631,71.2719,113217.0
2021-10-26 09:55:00,80.75,80.8,80.74,80.78,236493.0,71.2719,71.3161,71.2631,71.2984,236493.0
2021-10-26 10:00:00,80.78,80.82,80.74,80.79,146517.0,71.2984,71.3337,71.2631,71.3072,146517.0
2021-10-26 10:05:00,80.79,80.8,80.76,80.77,74625.0,71.3072,71.3161,71.2808,71.2896,74625.0
2021-10-26 10:10:00,80.78,80.81,80.77,80.79,193365.0,71.2984,71.3249,71.2896,71.3072,193365.0
2021-10-26 10:15:00,80.79,80.82,80.78,80.81,111858.0,71.3072,71.3337,71.2984,71.3249,111858.0
2021-10-26 10:20:00,80.81,80.83,80.79,80.8,90454.0,71.3249,71.3425,71.3072,71.3161,90454.0
2021-10-26 10:25:00,80.8,80.8,80.76,80.79,101787.0,71.3161,71.3161,71.2808,71.3072,101787.0
2021-10-26 10:30:00,80.79,80.79,80.74,80.78,97815.0,71.3072,71.3072,71.2631,71.2984,97815.0
2021-10-26 10:35:00,80.77,80.8,80.75,80.79,78245.0,71.2896,71.3161,71.2719,71.3072,78245.0
2021-10-26 10:40:00,80.79,80.8,80.75,80.76,111029.0,71.3072,71.3161,71.2719,71.2808,111029.0
2021-10-26 10:45:00,80.76,80.77,80.74,80.76,53856.0,71.2808,71.2896,71.2631,71.2808,53856.0
2021-10-26 10:50:00,80.76,80.79,80.74,80.76,42999.0,71.2808,71.3072,71.2631,71.2808,42999.0
2021-10-26 10:55:00,80.75,80.77,80.73,80.73,58204.0,71.2719,71.2896,71.2543,71.2543,58204.0
2021-10-26 11:00:00,80.74,80.75,80.69,80.7,215628.0,71.2631,71.2719,71.219,71.2278,215628.0
2021-10-26 11:05:00,80.71,80.73,80.67,80.7,124501.0,71.2366,71.2543,71.2013,71.2278,124501.0
2021-10-26 11:10:00,80.7,80.73,80.7,80.72,108209.0,71.2278,71.2543,71.2278,71.2455,108209.0
2021-10-26 11:15:00,80.73,80.73,80.69,80.7,292695.0,71.2543,71.2543,71.219,71.2278,292695.0
2021-10-26 11:20:00,80.71,80.72,80.69,80.7,262417.0,71.2366,71.2455,71.219,71.2278,262417.0
2021-10-26 11:25:00,80.7,80.76,80.69,80.76,468448.0,71.2278,71.2808,71.219,71.2808,468448.0
2021-10-26 11:30:00,80.76,80.78,80.62,80.63,583904.0,71.2808,71.2984,71.1572,71.166,583904.0
2021-10-26 11:35:00,80.63,80.69,80.6,80.68,133349.0,71.166,71.219,71.1395,71.2101,133349.0
2021-10-26 11:40:00,80.67,80.68,80.65,80.67,168683.0,71.2013,71.2101,71.1837,71.2013,168683.0
2021-10-26 11:45:00,80.66,80.66,80.61,80.62,64399.0,71.1925,71.1925,71.1484,71.1572,64399.0
2021-10-26 11:50:00,80.62,80.63,80.6,80.63,33473.0,71.1572,71.166,71.1395,71.166,33473.0
2021-10-26 11:55:00,80.63,80.63,80.55,80.56,54121.0,71.166,71.166,71.0954,71.1042,54121.0
2021-10-26 12:00:00,80.57,80.57,80.5,80.51,101197.0,71.1131,71.1131,71.0513,71.0601,101197.0
2021-10-26 12:05:00,80.51,80.52,80.49,80.51,83240.0,71.0601,71.0689,71.0425,71.0601,83240.0
2021-10-26 12:10:00,80.5,80.55,80.49,80.55,63413.0,71.0513,71.0954,71.0425,71.0954,63413.0
2021-10-26 12:15:00,80.55,80.56,80.53,80.54,32023.0,71.0954,71.1042,71.0778,71.0866,32023.0
2021-10-26 12:20:00,80.55,80.55,80.52,80.55,30391.0,71.0954,71.0954,71.0689,71.0954,30391.0
2021-10-26 12:25:00,80.56,80.56,80.52,80.52,34034.0,71.1042,71.1042,71.0689,71.0689,34034.0
2021-10-26 12:30:00,80.52,80.55,80.5,80.54,48950.0,71.0689,71.0954,71.0513,71.0866,48950.0
2021-10-26 12:35:00,80.55,80.55,80.49,80.5,47820.0,71.0954,71.0954,71.0425,71.0513,47820.0
2021-10-26 12:40:00,80.5,80.5,80.46,80.48,32890.0,71.0513,71.0513,71.016,71.0336,32890.0
2021-10-26 12:45:00,80.47,80.48,80.38,80.41,133329.0,71.0248,71.0336,70.9454,70.9718,133329.0
2021-10-26 12:50:00,80.41,80.45,80.4,80.42,52496.0,70.9718,71.0071,70.963,70.9807,52496.0
2021-10-26 12:55:00,80.41,80.49,80.41,80.48,47448.0,70.9718,71.0425,70.9718,71.0336,47448.0
2021-10-26 13:00:00,80.47,80.49,80.45,80.49,31787.0,71.0248,71.0425,71.0071,71.0425,31787.0
2021-10-26 13:05:00,80.5,80.52,80.48,80.51,79105.0,71.0513,71.0689,71.0336,71.0601,79105.0
2021-10-26 13:10:00,80.5,80.52,80.47,80.51,123799.0,71.0513,71.0689,71.0248,71.0601,123799.0
2021-10-26 13:15:00,80.51,80.52,80.5,80.51,31299.0,71.0601,71.0689,71.0513,71.0601,31299.0
2021-10-26 13:20:00,80.51,80.52,80.46,80.47,43538.0,71.0601,71.0689,71.016,71.0248,43538.0
2021-10-26 13:25:00,80.47,80.5,80.45,80.48,153548.0,71.0248,71.0513,71.0071,71.0336,153548.0
2021-10-26 13:30:00,80.48,80.55,80.47,80.54,49151.0,71.0336,71.0954,71.0248,71.0866,49151.0
2021-10-26 13:35:00,80.55,80.58,80.54,80.56,40146.0,71.0954,71.1219,71.0866,71.1042,40146.0
2021-10-26 13:40:00,80.56,80.56,80.51,80.52,94491.0,71.1042,71.1042,71.0601,71.0689,94491.0
2021-10-26 13:45:00,80.52,80.55,80.52,80.54,52904.0,71.0689,71.0954,71.0689,71.0866,52904.0
2021-10-26 13:50:00,80.54,80.55,80.52,80.54,60849.0,71.0866,71.0954,71.0689,71.0866,60849.0
2021-10-26 13:55:00,80.54,80.55,80.51,80.55,57673.0,71.0866,71.0954,71.0601,71.0954,57673.0
2021-10-26 14:00:00,80.54,80.59,80.54,80.57,21558.0,71.0866,71.1307,71.0866,71.1131,21558.0
2021-10-26 14:05:00,80.58,80.59,80.55,80.56,69567.0,71.1219,71.1307,71.0954,71.1042,69567.0
2021-10-26 14:10:00,80.56,80.58,80.54,80.58,25472.0,71.1042,71.1219,71.0866,71.1219,25472.0
2021-10-26 14:15:00,80.58,80.6,80.57,80.6,33592.0,71.1219,71.1395,71.1131,71.1395,33592.0
2021-10-26 14:20:00,80.6,80.6,80.59,80.59,12805.0,71.1395,71.1395,71.1307,71.1307,12805.0
2021-10-26 14:25:00,80.59,80.6,80.55,80.56,63791.0,71.1307,71.1395,71.0954,71.1042,63791.0
2021-10-26 14:30:00,80.56,80.6,80.56,80.59,40392.0,71.1042,71.1395,71.1042,71.1307,40392.0
2021-10-26 14:35:00,80.59,80.6,80.55,80.56,48324.0,71.1307,71.1395,71.0954,71.1042,48324.0
2021-10-26 14:40:00,80.55,80.56,80.53,80.54,55143.0,71.0954,71.1042,71.0778,71.0866,55143.0
2021-10-26 14:45:00,80.54,80.56,80.54,80.56,22601.0,71.0866,71.1042,71.0866,71.1042,22601.0
2021-10-26 14:50:00,80.56,80.56,80.53,80.55,43719.0,71.1042,71.1042,71.0778,71.0954,43719.0
2021-10-26 14:55:00,80.55,80.61,80.54,80.61,108616.0,71.0954,71.1484,71.0866,71.1484,108616.0
2021-10-26 15:00:00,80.61,80.62,80.58,80.61,62771.0,71.1484,71.1572,71.1219,71.1484,62771.0
2021-10-26 15:05:00,80.61,80.63,80.6,80.62,54852.0,71.1484,71.166,71.1395,71.1572,54852.0
2021-10-26 15:10:00,80.62,80.63,80.59,80.61,85783.0,71.1572,71.166,71.1307,71.1484,85783.0
2021-10-26 15:15:00,80.6,80.62,80.59,80.6,133377.0,71.1395,71.1572,71.1307,71.1395,133377.0
2021-10-26 15:20:00,80.6,80.61,80.58,80.59,43568.0,71.1395,71.1484,71.1219,71.1307,43568.0
2021-10-26 15:25:00,80.59,80.62,80.57,80.57,63457.0,71.1307,71.1572,71.1131,71.1131,63457.0
2021-10-26 15:30:00,80.58,80.61,80.57,80.6,118956.0,71.1219,71.1484,71.1131,71.1395,118956.0
2021-10-26 15:35:00,80.6,80.61,80.58,80.59,57219.0,71.1395,71.1484,71.1219,71.1307,57219.0
2021-10-26 15:40:00,80.59,80.62,80.58,80.62,148230.0,71.1307,71.1572,71.1219,71.1572,148230.0
2021-10-26 15:45:00,80.62,80.62,80.56,80.56,65889.0,71.1572,71.1572,71.1042,71.1042,65889.0
2021-10-26 15:50:00,80.57,80.57,80.51,80.53,422905.0,71.1131,71.1131,71.0601,71.0778,422905.0
2021-10-26 15:55:00,80.53,80.55,80.51,80.52,962801.0,71.0778,71.0954,71.0601,71.0689,962801.0
2021-10-27 09:30:00,80.51,80.53,80.43,80.43,362378.0,71.0601,71.0778,70.9895,70.9895,362378.0
2021-10-27 09:35:00,80.43,80.46,80.42,80.44,400351.0,70.9895,71.016,70.9807,70.9983,400351.0
2021-10-27 09:40:00,80.44,80.53,80.43,80.53,176476.0,70.9983,71.0778,70.9895,71.0778,176476.0
2021-10-27 09:45:00,80.53,80.59,80.52,80.56,193029.0,71.0778,71.1307,71.0689,71.1042,193029.0
2021-10-27 09:50:00,80.56,80.56,80.51,80.55,143282.0,71.1042,71.1042,71.0601,71.0954,143282.0
2021-10-27 09:55:00,80.54,80.57,80.53,80.57,253816.0,71.0866,71.1131,71.0778,71.1131,253816.0
2021-10-27 10:00:00,80.58,80.63,80.52,80.54,635965.0,71.1219,71.166,71.0689,71.0866,635965.0
2021-10-27 10:05:00,80.54,80.57,80.44,80.55,370214.0,71.0866,71.1131,70.9983,71.0954,370214.0
2021-10-27 10:10:00,80.55,80.58,80.52,80.53,75702.0,71.0954,71.1219,71.0689,71.0778,75702.0
2021-10-27 10:15:00,80.51,80.52,80.43,80.44,118536.0,71.0601,71.0689,70.9895,70.9983,118536.0
2021-10-27 10:20:00,80.44,80.47,80.4,80.42,106606.0,70.9983,71.0248,70.963,70.9807,106606.0
2021-10-27 10:25:00,80.41,80.45,80.36,80.39,228410.0,70.9718,71.0071,70.9277,70.9542,228410.0
2021-10-27 10:30:00,80.39,80.44,80.36,80.42,248700.0,70.9542,70.9983,70.9277,70.9807,248700.0
2021-10-27 10:35:00,80.42,80.43,80.36,80.39,482128.0,70.9807,70.9895,70.9277,70.9542,482128.0
2021-10-27 10:40:00,80.38,80.41,80.37,80.39,231268.0,70.9454,70.9718,70.9365,70.9542,231268.0
2021-10-27 10:45:00,80.39,80.41,80.34,80.35,251421.0,70.9542,70.9718,70.9101,70.9189,251421.0
2021-10-27 10:50:00,80.35,80.39,80.32,80.37,167897.0,70.9189,70.9542,70.8924,70.9365,167897.0
2021-10-27 10:55:00,80.37,80.37,80.28,80.33,307865.0,70.9365,70.9365,70.8571,70.9012,307865.0
2021-10-27 11:00:00,80.33,80.4,80.32,80.4,121798.0,70.9012,70.963,70.8924,70.963,121798.0
2021-10-27 11:05:00,80.4,80.42,80.38,80.4,144236.0,70.963,70.9807,70.9454,70.963,144236.0
2021-10-27 11:10:00,80.4,80.42,80.36,80.37,131479.0,70.963,70.9807,70.9277,70.9365,131479.0
2021-10-27 11:15:00,80.37,80.39,80.34,80.38,89393.0,70.9365,70.9542,70.9101,70.9454,89393.0
2021-10-27 11:20:00,80.38,80.39,80.31,80.32,46596.0,70.9454,70.9542,70.8836,70.8924,46596.0
2021-10-27 11:25:00,80.32,80.33,80.3,80.32,275622.0,70.8924,70.9012,70.8748,70.8924,275622.0
2021-10-27 11:30:00,80.32,80.33,80.27,80.31,1174656.0,70.8924,70.9012,70.8483,70.8836,1174656.0
2021-10-27 11:35:00,80.31,80.34,80.27,80.34,449404.0,70.8836,70.9101,70.8483,70.9101,449404.0
2021-10-27 11:40:00,80.35,80.39,80.34,80.35,210289.0,70.9189,70.9542,70.9101,70.9189,210289.0
2021-10-27 11:45:00,80.34,80.35,80.31,80.31,185973.0,70.9101,70.9189,70.8836,70.8836,185973.0
2021-10-27 11:50:00,80.32,80.38,80.31,80.37,67578.0,70.8924,70.9454,70.8836,70.9365,67578.0
2021-10-27 11:55:00,80.37,80.4,80.35,80.39,248306.0,70.9365,70.963,70.9189,70.9542,248306.0
2021-10-27 12:00:00,80.4,80.42,80.38,80.4,236748.0,70.963,70.9807,70.9454,70.963,236748.0
2021-10-27 12:05:00,80.4,80.47,80.39,80.46,156848.0,70.963,71.0248,70.9542,71.016,156848.0
2021-10-27 12:10:00,80.47,80.5,80.46,80.49,68037.0,71.0248,71.0513,71.016,71.0425,68037.0
2021-10-27 12:15:00,80.49,80.51,80.47,80.5,134789.0,71.0425,71.0601,71.0248,71.0513,134789.0
2021-10-27 12:20:00,80.5,80.52,80.49,80.5,53699.0,71.0513,71.0689,71.0425,71.0513,53699.0
2021-10-27 12:25:00,80.5,80.52,80.5,80.51,37853.0,71.0513,71.0689,71.0513,71.0601,37853.0
2021-10-27 12:30:00,80.5,80.51,80.45,80.45,91805.0,71.0513,71.0601,71.0071,71.0071,91805.0
2021-10-27 12:35:00,80.46,80.49,80.44,80.48,92374.0,71.016,71.0425,70.9983,71.0336,92374.0
2021-10-27 12:40:00,80.48,80.53,80.46,80.52,146587.0,71.0336,71.0778,71.016,71.0689,146587.0
2021-10-27 12:45:00,80.52,80.53,80.5,80.53,75641.0,71.0689,71.0778,71.0513,71.0778,75641.0
2021-10-27 12:50:00,80.53,80.56,80.51,80.52,118002.0,71.0778,71.1042,71.0601,71.0689,118002.0
2021-10-27 12:55:00,80.52,80.55,80.51,80.53,64528.0,71.0689,71.0954,71.0601,71.0778,64528.0
2021-10-27 13:00:00,80.53,80.57,80.52,80.56,241189.0,71.0778,71.1131,71.0689,71.1042,241189.0
2021-10-27 13:05:00,80.56,80.59,80.55,80.58,40993.0,71.1042,71.1307,71.0954,71.1219,40993.0
2021-10-27 13:10:00,80.59,80.6,80.56,80.6,53334.0,71.1307,71.1395,71.1042,71.1395,53334.0
2021-10-27 13:15:00,80.59,80.59,80.57,80.58,34835.0,71.1307,71.1307,71.1131,71.1219,34835.0
2021-10-27 13:20:00,80.59,80.59,80.56,80.58,48700.0,71.1307,71.1307,71.1042,71.1219,48700.0
2021-10-27 13:25:00,80.59,80.59,80.57,80.58,15477.0,71.1307,71.1307,71.1131,71.1219,15477.0
2021-10-27 13:30:00,80.57,80.58,80.55,80.55,35798.0,71.1131,71.1219,71.0954,71.0954,35798.0
2021-10-27 13:35:00,80.55,80.57,80.52,80.56,65953.0,71.0954,71.1131,71.0689,71.1042,65953.0
2021-10-27 13:40:00,80.56,80.57,80.55,80.57,57252.0,71.1042,71.1131,71.0954,71.1131,57252.0
2021-10-27 13:45:00,80.57,80.58,80.54,80.55,47853.0,71.1131,71.1219,71.0866,71.0954,47853.0
2021-10-27 13:50:00,80.55,80.57,80.55,80.57,28997.0,71.0954,71.1131,71.0954,71.1131,28997.0
2021-10-27 13:55:00,80.57,80.6,80.57,80.59,54651.0,71.1131,71.1395,71.1131,71.1307,54651.0
2021-10-27 14:00:00,80.59,80.62,80.58,80.62,65740.0,71.1307,71.1572,71.1219,71.1572,65740.0
2021-10-27 14:05:00,80.61,80.62,80.58,80.61,86608.0,71.1484,71.1572,71.1219,71.1484,86608.0
2021-10-27 14:10:00,80.61,80.63,80.6,80.63,67484.0,71.1484,71.166,71.1395,71.166,67484.0
2021-10-27 14:15:00,80.63,80.63,80.6,80.61,93728.0,71.166,71.166,71.1395,71.1484,93728.0
2021-10-27 14:20:00,80.62,80.62,80.6,80.61,33347.0,71.1572,71.1572,71.1395,71.1484,33347.0
2021-10-27 14:25:00,80.61,80.61,80.57,80.57,122635.0,71.1484,71.1484,71.1131,71.1131,122635.0
2021-10-27 14:30:00,80.57,80.58,80.53,80.55,135105.0,71.1131,71.1219,71.0778,71.0954,135105.0
2021-10-27 14:35:00,80.55,80.56,80.52,80.55,116680.0,71.0954,71.1042,71.0689,71.0954,116680.0
2021-10-27 14:40:00,80.54,80.56,80.53,80.54,244250.0,71.0866,71.1042,71.0778,71.0866,244250.0
2021-10-27 14:45:00,80.55,80.56,80.53,80.56,70383.0,71.0954,71.1042,71.0778,71.1042,70383.0
2021-10-27 14:50:00,80.56,80.56,80.54,80.54,94364.0,71.1042,71.1042,71.0866,71.0866,94364.0
2021-10-27 14:55:00,80.55,80.55,80.53,80.55,114624.0,71.0954,71.0954,71.0778,71.0954,114624.0
2021-10-27 15:00:00,80.54,80.55,80.51,80.52,124278.0,71.0866,71.0954,71.0601,71.0689,124278.0
2021-10-27 15:05:00,80.52,80.53,80.46,80.46,211550.0,71.0689,71.0778,71.016,71.016,211550.0
2021-10-27 15:10:00,80.47,80.47,80.35,80.35,221367.0,71.0248,71.0248,70.9189,70.9189,221367.0
2021-10-27 15:15:00,80.35,80.39,80.31,80.31,214070.0,70.9189,70.9542,70.8836,70.8836,214070.0
2021-10-27 15:20:00,80.31,80.35,80.3,80.35,199573.0,70.8836,70.9189,70.8748,70.9189,199573.0
2021-10-27 15:25:00,80.35,80.38,80.33,80.35,218737.0,70.9189,70.9454,70.9012,70.9189,218737.0
2021-10-27 15:30:00,80.35,80.35,80.29,80.33,384945.0,70.9189,70.9189,70.8659,70.9012,384945.0
2021-10-27 15:35:00,80.33,80.37,80.31,80.36,280978.0,70.9012,70.9365,70.8836,70.9277,280978.0
2021-10-27 15:40:00,80.36,80.38,80.31,80.37,289900.0,70.9277,70.9454,70.8836,70.9365,289900.0
2021-10-27 15:45:00,80.37,80.38,80.29,80.3,600661.0,70.9365,70.9454,70.8659,70.8748,600661.0
2021-10-27 15:50:00,80.29,80.32,80.27,80.28,573922.0,70.8659,70.8924,70.8483,70.8571,573922.0
2021-10-27 15:55:00,80.28,80.28,80.16,80.17,1551200.0,70.8571,70.8571,70.7512,70.76,1551200.0
2021-10-28 09:30:00,80.57,80.63,80.56,80.61,539864.0,71.1131,71.166,71.1042,71.1484,539864.0
2021-10-28 09:35:00,80.6,80.65,80.54,80.59,503656.0,71.1395,71.1837,71.0866,71.1307,503656.0
2021-10-28 09:40:00,80.59,80.62,80.56,80.62,305091.0,71.1307,71.1572,71.1042,71.1572,305091.0
2021-10-28 09:45:00,80.63,80.68,80.57,80.6,231321.0,71.166,71.2101,71.1131,71.1395,231321.0
2021-10-28 09:50:00,80.6,80.66,80.59,80.66,142059.0,71.1395,71.1925,71.1307,71.1925,142059.0
2021-10-28 09:55:00,80.67,80.68,80.63,80.65,171866.0,71.2013,71.2101,71.166,71.1837,171866.0
2021-10-28 10:00:00,80.65,80.7,80.63,80.68,172879.0,71.1837,71.2278,71.166,71.2101,172879.0
2021-10-28 10:05:00,80.67,80.73,80.66,80.73,359722.0,71.2013,71.2543,71.1925,71.2543,359722.0
2021-10-28 10:10:00,80.72,80.74,80.68,80.73,214621.0,71.2455,71.2631,71.2101,71.2543,214621.0
2021-10-28 10:15:00,80.73,80.79,80.7,80.77,204151.0,71.2543,71.3072,71.2278,71.2896,204151.0
2021-10-28 10:20:00,80.76,80.81,80.74,80.79,241637.0,71.2808,71.3249,71.2631,71.3072,241637.0
2021-10-28 10:25:00,80.79,80.83,80.78,80.81,131003.0,71.3072,71.3425,71.2984,71.3249,131003.0
2021-10-28 10:30:00,80.81,80.82,80.78,80.81,142500.0,71.3249,71.3337,71.2984,71.3249,142500.0
2021-10-28 10:35:00,80.8,80.85,80.79,80.83,114056.0,71.3161,71.3602,71.3072,71.3425,114056.0
2021-10-28 10:40:00,80.84,80.85,80.81,80.84,183999.0,71.3514,71.3602,71.3249,71.3514,183999.0
2021-10-28 10:45:00,80.84,80.89,80.83,80.88,301167.0,71.3514,71.3955,71.3425,71.3867,301167.0
2021-10-28 10:50:00,80.88,80.89,80.86,80.88,179287.0,71.3867,71.3955,71.369,71.3867,179287.0
2021-10-28 10:55:00,80.88,80.89,80.82,80.83,113044.0,71.3867,71.3955,71.3337,71.3425,113044.0
2021-10-28 11:00:00,80.84,80.86,80.83,80.84,362942.0,71.3514,71.369,71.3425,71.3514,362942.0
2021-10-28 11:05:00,80.84,80.9,80.83,80.88,159193.0,71.3514,71.4043,71.3425,71.3867,159193.0
2021-10-28 11:10:00,80.89,80.93,80.88,80.92,388634.0,71.3955,71.4308,71.3867,71.422,388634.0
2021-10-28 11:15:00,80.92,80.95,80.91,80.95,385634.0,71.422,71.4485,71.4132,71.4485,385634.0
2021-10-28 11:20:00,80.95,80.95,80.89,80.89,461351.0,71.4485,71.4485,71.3955,71.3955,461351.0
2021-10-28 11:25:00,80.9,80.92,80.86,80.91,506306.0,71.4043,71.422,71.369,71.4132,506306.0
2021-10-28 11:30:00,80.91,80.96,80.89,80.96,430419.0,71.4132,71.4573,71.3955,71.4573,430419.0
2021-10-28 11:35:00,80.96,81.02,80.95,81.0,212395.0,71.4573,71.5102,71.4485,71.4926,212395.0
2021-10-28 11:40:00,81.0,81.01,80.97,81.0,237051.0,71.4926,71.5014,71.4661,71.4926,237051.0
2021-10-28 11:45:00,81.0,81.02,80.96,80.96,265598.0,71.4926,71.5102,71.4573,71.4573,265598.0
2021-10-28 11:50:00,80.96,80.97,80.94,80.95,219767.0,71.4573,71.4661,71.4396,71.4485,219767.0
2021-10-28 11:55:00,80.94,80.95,80.89,80.9,113316.0,71.4396,71.4485,71.3955,71.4043,113316.0
2021-10-28 12:00:00,80.91,80.91,80.87,80.89,63752.0,71.4132,71.4132,71.3778,71.3955,63752.0
2021-10-28 12:05:00,80.89,80.91,80.88,80.9,84797.0,71.3955,71.4132,71.3867,71.4043,84797.0
2021-10-28 12:10:00,80.89,80.92,80.89,80.92,32582.0,71.3955,71.422,71.3955,71.422,32582.0
2021-10-28 12:15:00,80.92,80.94,80.91,80.93,81977.0,71.422,71.4396,71.4132,71.4308,81977.0
2021-10-28 12:20:00,80.94,80.94,80.92,80.94,28797.0,71.4396,71.4396,71.422,71.4396,28797.0
2021-10-28 12:25:00,80.94,80.95,80.91,80.91,107486.0,71.4396,71.4485,71.4132,71.4132,107486.0
2021-10-28 12:30:00,80.91,80.94,80.9,80.94,29797.0,71.4132,71.4396,71.4043,71.4396,29797.0
2021-10-28 12:35:00,80.94,80.94,80.9,80.91,37407.0,71.4396,71.4396,71.4043,71.4132,37407.0
2021-10-28 12:40:00,80.91,80.92,80.88,80.89,82876.0,71.4132,71.422,71.3867,71.3955,82876.0
2021-10-28 12:45:00,80.9,80.9,80.87,80.89,76079.0,71.4043,71.4043,71.3778,71.3955,76079.0
2021-10-28 12:50:00,80.88,80.89,80.84,80.85,94443.0,71.3867,71.3955,71.3514,71.3602,94443.0
2021-10-28 12:55:00,80.85,80.86,80.77,80.79,95306.0,71.3602,71.369,71.2896,71.3072,95306.0
2021-10-28 13:00:00,80.8,80.83,80.79,80.82,260894.0,71.3161,71.3425,71.3072,71.3337,260894.0
2021-10-28 13:05:00,80.82,80.83,80.78,80.8,114641.0,71.3337,71.3425,71.2984,71.3161,114641.0
2021-10-28 13:10:00,80.8,80.82,80.78,80.81,120126.0,71.3161,71.3337,71.2984,71.3249,120126.0
2021-10-28 13:15:00,80.82,80.84,80.81,80.81,44397.0,71.3337,71.3514,71.3249,71.3249,44397.0
2021-10-28 13:20:00,80.81,80.82,80.8,80.8,22436.0,71.3249,71.3337,71.3161,71.3161,22436.0
2021-10-28 13:25:00,80.8,80.84,80.8,80.84,51298.0,71.3161,71.3514,71.3161,71.3514,51298.0
2021-10-28 13:30:00,80.84,80.89,80.83,80.89,36758.0,71.3514,71.3955,71.3425,71.3955,36758.0
2021-10-28 13:35:00,80.89,80.91,80.88,80.91,24397.0,71.3955,71.4132,71.3867,71.4132,24397.0
2021-10-28 13:40:00,80.91,80.91,80.89,80.89,42425.0,71.4132,71.4132,71.3955,71.3955,42425.0
2021-10-28 13:45:00,80.9,80.9,80.86,80.88,35374.0,71.4043,71.4043,71.369,71.3867,35374.0
2021-10-28 13:50:00,80.88,80.9,80.88,80.9,25721.0,71.3867,71.4043,71.3867,71.4043,25721.0
2021-10-28 13:55:00,80.89,80.9,80.87,80.88,52908.0,71.3955,71.4043,71.3778,71.3867,52908.0
2021-10-28 14:00:00,80.88,80.92,80.88,80.91,60921.0,71.3867,71.422,71.3867,71.4132,60921.0
2021-10-28 14:05:00,80.91,80.92,80.9,80.9,15724.0,71.4132,71.422,71.4043,71.4043,15724.0
2021-10-28 14:10:00,80.91,80.91,80.89,80.89,30850.0,71.4132,71.4132,71.3955,71.3955,30850.0
2021-10-28 14:15:00,80.89,80.92,80.89,80.92,57093.0,71.3955,71.422,71.3955,71.422,57093.0
2021-10-28 14:20:00,80.91,80.91,80.88,80.89,36035.0,71.4132,71.4132,71.3867,71.3955,36035.0
2021-10-28 14:25:00,80.89,80.91,80.88,80.89,70334.0,71.3955,71.4132,71.3867,71.3955,70334.0
2021-10-28 14:30:00,80.9,80.9,80.87,80.87,19588.0,71.4043,71.4043,71.3778,71.3778,19588.0
2021-10-28 14:35:00,80.88,80.9,80.88,80.89,33096.0,71.3867,71.4043,71.3867,71.3955,33096.0
2021-10-28 14:40:00,80.88,80.89,80.85,80.87,46818.0,71.3867,71.3955,71.3602,71.3778,46818.0
2021-10-28 14:45:00,80.87,80.89,80.85,80.89,100433.0,71.3778,71.3955,71.3602,71.3955,100433.0
2021-10-28 14:50:00,80.89,80.9,80.85,80.86,61858.0,71.3955,71.4043,71.3602,71.369,61858.0
2021-10-28 14:55:00,80.86,80.86,80.84,80.85,101300.0,71.369,71.369,71.3514,71.3602,101300.0
2021-10-28 15:00:00,80.85,80.85,80.8,80.81,49924.0,71.3602,71.3602,71.3161,71.3249,49924.0
2021-10-28 15:05:00,80.81,80.84,80.81,80.84,22953.0,71.3249,71.3514,71.3249,71.3514,22953.0
2021-10-28 15:10:00,80.84,80.84,80.8,80.8,38309.0,71.3514,71.3514,71.3161,71.3161,38309.0
2021-10-28 15:15:00,80.8,80.84,80.79,80.83,33993.0,71.3161,71.3514,71.3072,71.3425,33993.0
2021-10-28 15:20:00,80.84,80.84,80.81,80.82,60558.0,71.3514,71.3514,71.3249,71.3337,60558.0
2021-10-28 15:25:00,80.82,80.83,80.8,80.81,215632.0,71.3337,71.3425,71.3161,71.3249,215632.0
2021-10-28 15:30:00,80.8,80.85,80.79,80.81,197498.0,71.3161,71.3602,71.3072,71.3249,197498.0
2021-10-28 15:35:00,80.81,80.87,80.81,80.85,102934.0,71.3249,71.3778,71.3249,71.3602,102934.0
2021-10-28 15:40:00,80.85,80.87,80.82,80.82,118573.0,71.3602,71.3778,71.3337,71.3337,118573.0
2021-10-28 15:45:00,80.82,80.88,80.81,80.88,148126.0,71.3337,71.3867,71.3249,71.3867,148126.0
2021-10-28 15:50:00,80.88,80.93,80.87,80.93,285749.0,71.3867,71.4308,71.3778,71.4308,285749.0
2021-10-28 15:55:00,80.93,80.97,80.92,80.97,2095213.0,71.4308,71.4661,71.422,71.4661,2095213.0
2021-10-29 09:30:00,80.27,80.33,80.24,80.31,519217.0,70.8483,70.9012,70.8218,70.8836,519217.0
2021-10-29 09:35:00,80.31,80.4,80.3,80.38,496943.0,70.8836,70.963,70.8748,70.9454,496943.0
2021-10-29 09:40:00,80.39,80.39,80.34,80.36,136295.0,70.9542,70.9542,70.9101,70.9277,136295.0
2021-10-29 09:45:00,80.36,80.37,80.3,80.37,356077.0,70.9277,70.9365,70.8748,70.9365,356077.0
2021-10-29 09:50:00,80.36,80.43,80.34,80.41,275023.0,70.9277,70.9895,70.9101,70.9718,275023.0
2021-10-29 09:55:00,80.4,80.44,80.35,80.35,130099.0,70.963,70.9983,70.9189,70.9189,130099.0
2021-10-29 10:00:00,80.35,80.37,80.29,80.32,966589.0,70.9189,70.9365,70.8659,70.8924,966589.0
2021-10-29 10:05:00,80.32,80.45,80.32,80.44,536657.0,70.8924,71.0071,70.8924,70.9983,536657.0
2021-10-29 10:10:00,80.44,80.44,80.34,80.34,307512.0,70.9983,70.9983,70.9101,70.9101,307512.0
2021-10-29 10:15:00,80.34,80.36,80.27,80.27,299427.0,70.9101,70.9277,70.8483,70.8483,299427.0
2021-10-29 10:20:00,80.28,80.31,80.26,80.26,88687.0,70.8571,70.8836,70.8394,70.8394,88687.0
2021-10-29 10:25:00,80.26,80.26,80.19,80.23,362913.0,70.8394,70.8394,70.7777,70.813,362913.0
2021-10-29 10:30:00,80.24,80.28,80.22,80.27,186885.0,70.8218,70.8571,70.8041,70.8483,186885.0
2021-10-29 10:35:00,80.27,80.29,80.23,80.26,121279.0,70.8483,70.8659,70.813,70.8394,121279.0
2021-10-29 10:40:00,80.27,80.33,80.26,80.33,380637.0,70.8483,70.9012,70.8394,70.9012,380637.0
2021-10-29 10:45:00,80.32,80.35,80.3,80.34,173299.0,70.8924,70.9189,70.8748,70.9101,173299.0
2021-10-29 10:50:00,80.34,80.35,80.22,80.22,323968.0,70.9101,70.9189,70.8041,70.8041,323968.0
2021-10-29 10:55:00,80.23,80.31,80.2,80.23,476180.0,70.813,70.8836,70.7865,70.813,476180.0
2021-10-29 11:00:00,80.23,80.27,80.22,80.23,315629.0,70.813,70.8483,70.8041,70.813,315629.0
2021-10-29 11:05:00,80.23,80.29,80.2,80.29,449365.0,70.813,70.8659,70.7865,70.8659,449365.0
2021-10-29 11:10:00,80.29,80.33,80.25,80.26,609179.0,70.8659,70.9012,70.8306,70.8394,609179.0
2021-10-29 11:15:00,80.26,80.28,80.2,80.26,926676.0,70.8394,70.8571,70.7865,70.8394,926676.0
2021-10-29 11:20:00,80.26,80.3,80.25,80.29,240255.0,70.8394,70.8748,70.8306,70.8659,240255.0
2021-10-29 11:25:00,80.3,80.3,80.19,80.27,1068455.0,70.8748,70.8748,70.7777,70.8483,1068455.0
2021-10-29 11:30:00,80.27,80.38,80.26,80.34,772201.0,70.8483,70.9454,70.8394,70.9101,772201.0
2021-10-29 11:35:00,80.33,80.33,80.25,80.27,316304.0,70.9012,70.9012,70.8306,70.8483,316304.0
2021-10-29 11:40:00,80.27,80.27,80.23,80.26,134245.0,70.8483,70.8483,70.813,70.8394,134245.0
2021-10-29 11:45:00,80.27,80.27,80.23,80.27,255947.0,70.8483,70.8483,70.813,70.8483,255947.0
2021-10-29 11:50:00,80.26,80.3,80.24,80.29,58180.0,70.8394,70.8748,70.8218,70.8659,58180.0
2021-10-29 11:55:00,80.3,80.33,80.28,80.28,76488.0,70.8748,70.9012,70.8571,70.8571,76488.0
2021-10-29 12:00:00,80.29,80.33,80.27,80.31,98757.0,70.8659,70.9012,70.8483,70.8836,98757.0
2021-10-29 12:05:00,80.32,80.35,80.31,80.33,131296.0,70.8924,70.9189,70.8836,70.9012,131296.0
2021-10-29 12:10:00,80.33,80.36,80.33,80.34,101167.0,70.9012,70.9277,70.9012,70.9101,101167.0
2021-10-29 12:15:00,80.33,80.35,80.32,80.34,56538.0,70.9012,70.9189,70.8924,70.9101,56538.0
2021-10-29 12:20:00,80.35,80.42,80.33,80.41,283286.0,70.9189,70.9807,70.9012,70.9718,283286.0
2021-10-29 12:25:00,80.4,80.42,80.37,80.39,223613.0,70.963,70.9807,70.9365,70.9542,223613.0
2021-10-29 12:30:00,80.4,80.4,80.36,80.36,68822.0,70.963,70.963,70.9277,70.9277,68822.0
2021-10-29 12:35:00,80.36,80.37,80.34,80.35,78940.0,70.9277,70.9365,70.9101,70.9189,78940.0
2021-10-29 12:40:00,80.36,80.36,80.34,80.34,49962.0,70.9277,70.9277,70.9101,70.9101,49962.0
2021-10-29 12:45:00,80.35,80.35,80.33,80.34,124852.0,70.9189,70.9189,70.9012,70.9101,124852.0
2021-10-29 12:50:00,80.34,80.35,80.32,80.33,180998.0,70.9101,70.9189,70.8924,70.9012,180998.0
2021-10-29 12:55:00,80.33,80.35,80.3,80.32,98241.0,70.9012,70.9189,70.8748,70.8924,98241.0
2021-10-29 13:00:00,80.32,80.38,80.31,80.38,50234.0,70.8924,70.9454,70.8836,70.9454,50234.0
2021-10-29 13:05:00,80.37,80.39,80.35,80.38,131097.0,70.9365,70.9542,70.9189,70.9454,131097.0
2021-10-29 13:10:00,80.38,80.41,80.38,80.41,35097.0,70.9454,70.9718,70.9454,70.9718,35097.0
2021-10-29 13:15:00,80.41,80.44,80.41,80.44,19173.0,70.9718,70.9983,70.9718,70.9983,19173.0
2021-10-29 13:20:00,80.42,80.42,80.4,80.41,32778.0,70.9807,70.9807,70.963,70.9718,32778.0
2021-10-29 13:25:00,80.41,80.42,80.4,80.42,29076.0,70.9718,70.9807,70.963,70.9807,29076.0
2021-10-29 13:30:00,80.42,80.44,80.41,80.42,52669.0,70.9807,70.9983,70.9718,70.9807,52669.0
2021-10-29 13:35:00,80.41,80.42,80.39,80.4,102866.0,70.9718,70.9807,70.9542,70.963,102866.0
2021-10-29 13:40:00,80.41,80.43,80.39,80.41,80717.0,70.9718,70.9895,70.9542,70.9718,80717.0
2021-10-29 13:45:00,80.41,80.42,80.36,80.37,77300.0,70.9718,70.9807,70.9277,70.9365,77300.0
2021-10-29 13:50:00,80.38,80.4,80.37,80.39,30609.0,70.9454,70.963,70.9365,70.9542,30609.0
2021-10-29 13:55:00,80.39,80.42,80.39,80.42,19967.0,70.9542,70.9807,70.9542,70.9807,19967.0
2021-10-29 14:00:00,80.41,80.42,80.38,80.42,93382.0,70.9718,70.9807,70.9454,70.9807,93382.0
2021-10-29 14:05:00,80.42,80.43,80.41,80.42,64421.0,70.9807,70.9895,70.9718,70.9807,64421.0
2021-10-29 14:10:00,80.42,80.44,80.39,80.4,129448.0,70.9807,70.9983,70.9542,70.963,129448.0
2021-10-29 14:15:00,80.4,80.41,80.37,80.38,216881.0,70.963,70.9718,70.9365,70.9454,216881.0
2021-10-29 14:20:00,80.38,80.4,80.32,80.33,91843.0,70.9454,70.963,70.8924,70.9012,91843.0
2021-10-29 14:25:00,80.33,80.33,80.29,80.3,390280.0,70.9012,70.9012,70.8659,70.8748,390280.0
2021-10-29 14:30:00,80.3,80.34,80.28,80.31,132064.0,70.8748,70.9101,70.8571,70.8836,132064.0
2021-10-29 14:35:00,80.32,80.34,80.32,80.32,231451.0,70.8924,70.9101,70.8924,70.8924,231451.0
2021-10-29 14:40:00,80.32,80.37,80.31,80.36,105912.0,70.8924,70.9365,70.8836,70.9277,105912.0
2021-10-29 14:45:00,80.37,80.38,80.33,80.38,73659.0,70.9365,70.9454,70.9012,70.9454,73659.0
2021-10-29 14:50:00,80.37,80.41,80.36,80.4,79849.0,70.9365,70.9718,70.9277,70.963,79849.0
2021-10-29 14:55:00,80.4,80.41,80.34,80.37,106924.0,70.963,70.9718,70.9101,70.9365,106924.0
2021-10-29 15:00:00,80.37,80.38,80.34,80.36,142569.0,70.9365,70.9454,70.9101,70.9277,142569.0
2021-10-29 15:05:00,80.36,80.39,80.36,80.37,109731.0,70.9277,70.9542,70.9277,70.9365,109731.0
2021-10-29 15:10:00,80.37,80.38,80.36,80.37,84031.0,70.9365,70.9454,70.9277,70.9365,84031.0
2021-10-29 15:15:00,80.37,80.38,80.31,80.34,146363.0,70.9365,70.9454,70.8836,70.9101,146363.0
2021-10-29 15:20:00,80.34,80.36,80.31,80.31,232598.0,70.9101,70.9277,70.8836,70.8836,232598.0
2021-10-29 15:25:00,80.32,80.36,80.31,80.33,694065.0,70.8924,70.9277,70.8836,70.9012,694065.0
2021-10-29 15:30:00,80.33,80.36,80.31,80.36,279697.0,70.9012,70.9277,70.8836,70.9277,279697.0
2021-10-29 15:35:00,80.35,80.42,80.35,80.39,176941.0,70.9189,70.9807,70.9189,70.9542,176941.0
2021-10-29 15:40:00,80.39,80.43,80.38,80.43,569153.0,70.9542,70.9895,70.9454,70.9895,569153.0
2021-10-29 15:45:00,80.43,80.48,80.43,80.44,257857.0,70.9895,71.0336,70.9895,70.9983,257857.0
2021-10-29 15:50:00,80.45,80.51,80.42,80.51,857056.0,71.0071,71.0601,70.9807,71.0601,857056.0
2021-10-29 15:55:00,80.51,80.55,80.47,80.48,2998820.0,71.0601,71.0954,71.0248,71.0336,2998820.0
2021-11-01 09:30:00,80.95,80.99,80.86,80.98,548392.0,71.4485,71.4838,71.369,71.4749,548392.0
2021-11-01 09:35:00,80.99,81.02,80.95,81.01,420136.0,71.4838,71.5102,71.4485,71.5014,420136.0
2021-11-01 09:40:00,81.01,81.02,80.96,80.98,631845.0,71.5014,71.5102,71.4573,71.4749,631845.0
2021-11-01 09:45:00,80.98,81.02,80.92,80.93,872799.0,71.4749,71.5102,71.422,71.4308,872799.0
2021-11-01 09:50:00,80.94,80.98,80.91,80.94,431313.0,71.4396,71.4749,71.4132,71.4396,431313.0
2021-11-01 09:55:00,80.94,80.95,80.9,80.93,1945758.0,71.4396,71.4485,71.4043,71.4308,1945758.0
2021-11-01 10:00:00,80.93,80.94,80.79,80.81,630198.0,71.4308,71.4396,71.3072,71.3249,630198.0
2021-11-01 10:05:00,80.82,80.9,80.82,80.9,234212.0,71.3337,71.4043,71.3337,71.4043,234212.0
2021-11-01 10:10:00,80.89,80.94,80.87,80.93,137753.0,71.3955,71.4396,71.3778,71.4308,137753.0
2021-11-01 10:15:00,80.94,80.97,80.91,80.92,159176.0,71.4396,71.4661,71.4132,71.422,159176.0
2021-11-01 10:20:00,80.93,80.94,80.89,80.9,208045.0,71.4308,71.4396,71.3955,71.4043,208045.0
2021-11-01 10:25:00,80.9,80.95,80.89,80.92,128958.0,71.4043,71.4485,71.3955,71.422,128958.0
2021-11-01 10:30:00,80.92,80.94,80.89,80.94,116923.0,71.422,71.4396,71.3955,71.4396,116923.0
2021-11-01 10:35:00,80.93,80.96,80.92,80.95,289155.0,71.4308,71.4573,71.422,71.4485,289155.0
2021-11-01 10:40:00,80.95,80.97,80.94,80.96,117780.0,71.4485,71.4661,71.4396,71.4573,117780.0
2021-11-01 10:45:00,80.96,81.0,80.95,80.97,143275.0,71.4573,71.4926,71.4485,71.4661,143275.0
2021-11-01 10:50:00,80.97,81.0,80.94,80.96,505204.0,71.4661,71.4926,71.4396,71.4573,505204.0
2021-11-01 10:55:00,80.96,81.03,80.95,81.03,256085.0,71.4573,71.5191,71.4485,71.5191,256085.0
2021-11-01 11:00:00,81.03,81.1,81.02,81.09,154558.0,71.5191,71.5809,71.5102,71.572,154558.0
2021-11-01 11:05:00,81.09,81.11,81.08,81.09,100840.0,71.572,71.5897,71.5632,71.572,100840.0
2021-11-01 11:10:00,81.08,81.09,81.05,81.06,243535.0,71.5632,71.572,71.5367,71.5455,243535.0
2021-11-01 11:15:00,81.06,81.11,81.05,81.1,94917.0,71.5455,71.5897,71.5367,71.5809,94917.0
2021-11-01 11:20:00,81.1,81.15,81.09,81.14,105672.0,71.5809,71.625,71.572,71.6162,105672.0
2021-11-01 11:25:00,81.13,81.13,81.09,81.1,173532.0,71.6073,71.6073,71.572,71.5809,173532.0
2021-11-01 11:30:00,81.1,81.14,81.1,81.13,154635.0,71.5809,71.6162,71.5809,71.6073,154635.0
2021-11-01 11:35:00,81.14,81.14,81.09,81.1,196694.0,71.6162,71.6162,71.572,71.5809,196694.0
2021-11-01 11:40:00,81.1,81.14,81.09,81.13,358401.0,71.5809,71.6162,71.572,71.6073,358401.0
2021-11-01 11:45:00,81.12,81.13,81.1,81.12,153998.0,71.5985,71.6073,71.5809,71.5985,153998.0
2021-11-01 11:50:00,81.11,81.13,81.1,81.12,105929.0,71.5897,71.6073,71.5809,71.5985,105929.0
2021-11-01 11:55:00,81.11,81.17,81.11,81.16,173343.0,71.5897,71.6426,71.5897,71.6338,173343.0
2021-11-01 12:00:00,81.16,81.16,81.14,81.15,176048.0,71.6338,71.6338,71.6162,71.625,176048.0
2021-11-01 12:05:00,81.15,81.17,81.13,81.15,110118.0,71.625,71.6426,71.6073,71.625,110118.0
2021-11-01 12:10:00,81.15,81.17,81.14,81.16,199587.0,71.625,71.6426,71.6162,71.6338,199587.0
2021-11-01 12:15:00,81.16,81.16,81.11,81.13,186594.0,71.6338,71.6338,71.5897,71.6073,186594.0
2021-11-01 12:20:00,81.12,81.16,81.11,81.13,107613.0,71.5985,71.6338,71.5897,71.6073,107613.0
2021-11-01 12:25:00,81.13,81.14,81.1,81.13,336613.0,71.6073,71.6162,71.5809,71.6073,336613.0
2021-11-01 12:30:00,81.14,81.14,81.07,81.08,365155.0,71.6162,71.6162,71.5544,71.5632,365155.0
2021-11-01 12:35:00,81.08,81.12,81.07,81.12,97610.0,71.5632,71.5985,71.5544,71.5985,97610.0
2021-11-01 12:40:00,81.12,81.13,81.11,81.12,160856.0,71.5985,71.6073,71.5897,71.5985,160856.0
2021-11-01 12:45:00,81.12,81.13,81.1,81.13,101910.0,71.5985,71.6073,71.5809,71.6073,101910.0
2021-11-01 12:50:00,81.13,81.14,81.12,81.13,114412.0,71.6073,71.6162,71.5985,71.6073,114412.0
2021-11-01 12:55:00,81.14,81.15,81.12,81.14,44631.0,71.6162,71.625,71.5985,71.6162,44631.0
2021-11-01 13:00:00,81.14,81.16,81.13,81.14,173551.0,71.6162,71.6338,71.6073,71.6162,173551.0
2021-11-01 13:05:00,81.14,81.16,81.13,81.14,41278.0,71.6162,71.6338,71.6073,71.6162,41278.0
2021-11-01 13:10:00,81.14,81.15,81.11,81.15,39634.0,71.6162,71.625,71.5897,71.625,39634.0
2021-11-01 13:15:00,81.15,81.17,81.15,81.15,73192.0,71.625,71.6426,71.625,71.625,73192.0
2021-11-01 13:20:00,81.15,81.15,81.1,81.1,51926.0,71.625,71.625,71.5809,71.5809,51926.0
2021-11-01 13:25:00,81.09,81.13,81.08,81.1,38273.0,71.572,71.6073,71.5632,71.5809,38273.0
2021-11-01 13:30:00,81.11,81.11,81.07,81.11,54427.0,71.5897,71.5897,71.5544,71.5897,54427.0
2021-11-01 13:35:00,81.1,81.13,81.1,81.11,62468.0,71.5809,71.6073,71.5809,71.5897,62468.0
2021-11-01 13:40:00,81.11,81.11,81.04,81.05,124412.0,71.5897,71.5897,71.5279,71.5367,124412.0
2021-11-01 13:45:00,81.04,81.08,81.03,81.06,73338.0,71.5279,71.5632,71.5191,71.5455,73338.0
2021-11-01 13:50:00,81.06,81.07,81.05,81.05,49261.0,71.5455,71.5544,71.5367,71.5367,49261.0
2021-11-01 13:55:00,81.05,81.08,81.05,81.06,83342.0,71.5367,71.5632,71.5367,71.5455,83342.0
2021-11-01 14:00:00,81.07,81.09,81.04,81.05,98039.0,71.5544,71.572,71.5279,71.5367,98039.0
2021-11-01 14:05:00,81.05,81.06,81.02,81.06,171666.0,71.5367,71.5455,71.5102,71.5455,171666.0
2021-11-01 14:10:00,81.06,81.09,81.03,81.04,122186.0,71.5455,71.572,71.5191,71.5279,122186.0
2021-11-01 14:15:00,81.04,81.04,80.98,81.01,73395.0,71.5279,71.5279,71.4749,71.5014,73395.0
2021-11-01 14:20:00,81.02,81.05,81.01,81.05,86354.0,71.5102,71.5367,71.5014,71.5367,86354.0
2021-11-01 14:25:00,81.05,81.06,81.03,81.06,94677.0,71.5367,71.5455,71.5191,71.5455,94677.0
2021-11-01 14:30:00,81.06,81.09,81.05,81.09,165566.0,71.5455,71.572,71.5367,71.572,165566.0
2021-11-01 14:35:00,81.08,81.11,81.08,81.09,46800.0,71.5632,71.5897,71.5632,71.572,46800.0
2021-11-01 14:40:00,81.09,81.11,81.08,81.1,90459.0,71.572,71.5897,71.5632,71.5809,90459.0
2021-11-01 14:45:00,81.1,81.11,81.09,81.1,64334.0,71.5809,71.5897,71.572,71.5809,64334.0
2021-11-01 14:50:00,81.11,81.11,81.07,81.08,50543.0,71.5897,71.5897,71.5544,71.5632,50543.0
2021-11-01 14:55:00,81.09,81.11,81.08,81.09,141274.0,71.572,71.5897,71.5632,71.572,141274.0
2021-11-01 15:00:00,81.09,81.11,81.07,81.11,61793.0,71.572,71.5897,71.5544,71.5897,61793.0
2021-11-01 15:05:00,81.11,81.12,81.09,81.1,67975.0,71.5897,71.5985,71.572,71.5809,67975.0
2021-11-01 15:10:00,81.11,81.13,81.1,81.13,72951.0,71.5897,71.6073,71.5809,71.6073,72951.0
2021-11-01 15:15:00,81.12,81.12,81.09,81.09,22093.0,71.5985,71.5985,71.572,71.572,22093.0
2021-11-01 15:20:00,81.09,81.14,81.07,81.13,107367.0,71.572,71.6162,71.5544,71.6073,107367.0
2021-11-01 15:25:00,81.14,81.14,81.11,81.12,90604.0,71.6162,71.6162,71.5897,71.5985,90604.0
2021-11-01 15:30:00,81.12,81.17,81.11,81.17,206228.0,71.5985,71.6426,71.5897,71.6426,206228.0
2021-11-01 15:35:00,81.17,81.17,81.13,81.14,175940.0,71.6426,71.6426,71.6073,71.6162,175940.0
2021-11-01 15:40:00,81.14,81.16,81.13,81.15,211783.0,71.6162,71.6338,71.6073,71.625,211783.0
2021-11-01 15:45:00,81.16,81.18,81.15,81.17,157326.0,71.6338,71.6515,71.625,71.6426,157326.0
2021-11-01 15:50:00,81.18,81.22,81.17,81.19,941126.0,71.6515,71.6868,71.6426,71.6603,941126.0
2021-11-01 15:55:00,81.19,81.3,81.19,81.25,2726212.0,71.6603,71.7574,71.6603,71.7132,2726212.0
2021-11-02 09:30:00,81.01,81.05,80.98,80.99,248012.0,71.5014,71.5367,71.4749,71.4838,248012.0
2021-11-02 09:35:00,80.99,81.04,80.99,81.03,83333.0,71.4838,71.5279,71.4838,71.5191,83333.0
2021-11-02 09:40:00,81.03,81.03,81.0,81.03,95039.0,71.5191,71.5191,71.4926,71.5191,95039.0
2021-11-02 09:45:00,81.03,81.06,81.02,81.05,199727.0,71.5191,71.5455,71.5102,71.5367,199727.0
2021-11-02 09:50:00,81.04,81.12,81.03,81.12,108935.0,71.5279,71.5985,71.5191,71.5985,108935.0
2021-11-02 09:55:00,81.11,81.13,81.08,81.11,98222.0,71.5897,71.6073,71.5632,71.5897,98222.0
2021-11-02 10:00:00,81.12,81.15,81.1,81.12,143664.0,71.5985,71.625,71.5809,71.5985,143664.0
2021-11-02 10:05:00,81.12,81.13,81.05,81.06,227572.0,71.5985,71.6073,71.5367,71.5455,227572.0
2021-11-02 10:10:00,81.06,81.07,81.01,81.02,915065.0,71.5455,71.5544,71.5014,71.5102,915065.0
2021-11-02 10:15:00,81.03,81.05,81.01,81.02,164465.0,71.5191,71.5367,71.5014,71.5102,164465.0
2021-11-02 10:20:00,81.02,81.03,81.01,81.02,78583.0,71.5102,71.5191,71.5014,71.5102,78583.0
2021-11-02 10:25:00,81.03,81.05,81.01,81.04,72007.0,71.5191,71.5367,71.5014,71.5279,72007.0
2021-11-02 10:30:00,81.03,81.06,81.0,81.06,114704.0,71.5191,71.5455,71.4926,71.5455,114704.0
2021-11-02 10:35:00,81.05,81.14,81.05,81.13,49991.0,71.5367,71.6162,71.5367,71.6073,49991.0
2021-11-02 10:40:00,81.14,81.14,81.1,81.11,68445.0,71.6162,71.6162,71.5809,71.5897,68445.0
2021-11-02 10:45:00,81.11,81.11,81.07,81.11,44519.0,71.5897,71.5897,71.5544,71.5897,44519.0
2021-11-02 10:50:00,81.11,81.13,81.09,81.09,78473.0,71.5897,71.6073,71.572,71.572,78473.0
2021-11-02 10:55:00,81.09,81.14,81.09,81.14,136787.0,71.572,71.6162,71.572,71.6162,136787.0
2021-11-02 11:00:00,81.14,81.18,81.13,81.16,100107.0,71.6162,71.6515,71.6073,71.6338,100107.0
2021-11-02 11:05:00,81.17,81.18,81.14,81.15,76863.0,71.6426,71.6515,71.6162,71.625,76863.0
2021-11-02 11:10:00,81.15,81.17,81.14,81.17,41310.0,71.625,71.6426,71.6162,71.6426,41310.0
2021-11-02 11:15:00,81.17,81.19,81.14,81.19,115582.0,71.6426,71.6603,71.6162,71.6603,115582.0
2021-11-02 11:20:00,81.19,81.19,81.14,81.15,68468.0,71.6603,71.6603,71.6162,71.625,68468.0
2021-11-02 11:25:00,81.14,81.21,81.13,81.2,83960.0,71.6162,71.6779,71.6073,71.6691,83960.0
2021-11-02 11:30:00,81.2,81.2,81.17,81.17,33903.0,71.6691,71.6691,71.6426,71.6426,33903.0
2021-11-02 11:35:00,81.18,81.18,81.14,81.16,86944.0,71.6515,71.6515,71.6162,71.6338,86944.0
2021-11-02 11:40:00,81.16,81.2,81.16,81.19,129546.0,71.6338,71.6691,71.6338,71.6603,129546.0
2021-11-02 11:45:00,81.2,81.21,81.18,81.18,189353.0,71.6691,71.6779,71.6515,71.6515,189353.0
2021-11-02 11:50:00,81.18,81.18,81.12,81.12,126049.0,71.6515,71.6515,71.5985,71.5985,126049.0
2021-11-02 11:55:00,81.11,81.12,81.07,81.09,232964.0,71.5897,71.5985,71.5544,71.572,232964.0
2021-11-02 12:00:00,81.09,81.12,81.08,81.1,132615.0,71.572,71.5985,71.5632,71.5809,132615.0
2021-11-02 12:05:00,81.11,81.12,81.06,81.06,49750.0,71.5897,71.5985,71.5455,71.5455,49750.0
2021-11-02 12:10:00,81.07,81.1,81.06,81.09,166957.0,71.5544,71.5809,71.5455,71.572,166957.0
2021-11-02 12:15:00,81.09,81.1,81.08,81.09,101698.0,71.572,71.5809,71.5632,71.572,101698.0
2021-11-02 12:20:00,81.09,81.11,81.08,81.09,167444.0,71.572,71.5897,71.5632,71.572,167444.0
2021-11-02 12:25:00,81.09,81.11,81.07,81.1,287808.0,71.572,71.5897,71.5544,71.5809,287808.0
2021-11-02 12:30:00,81.1,81.11,81.06,81.07,509407.0,71.5809,71.5897,71.5455,71.5544,509407.0
2021-11-02 12:35:00,81.08,81.11,81.07,81.11,138091.0,71.5632,71.5897,71.5544,71.5897,138091.0
2021-11-02 12:40:00,81.11,81.12,81.08,81.1,56057.0,71.5897,71.5985,71.5632,71.5809,56057.0
2021-11-02 12:45:00,81.1,81.13,81.1,81.12,70261.0,71.5809,71.6073,71.5809,71.5985,70261.0
2021-11-02 12:50:00,81.13,81.13,81.11,81.12,47735.0,71.6073,71.6073,71.5897,71.5985,47735.0
2021-11-02 12:55:00,81.12,81.12,81.1,81.11,44229.0,71.5985,71.5985,71.5809,71.5897,44229.0
2021-11-02 13:00:00,81.11,81.12,81.09,81.11,43223.0,71.5897,71.5985,71.572,71.5897,43223.0
2021-11-02 13:05:00,81.11,81.13,81.1,81.12,44472.0,71.5897,71.6073,71.5809,71.5985,44472.0
2021-11-02 13:10:00,81.12,81.14,81.11,81.13,37249.0,71.5985,71.6162,71.5897,71.6073,37249.0
2021-11-02 13:15:00,81.12,81.13,81.11,81.13,23829.0,71.5985,71.6073,71.5897,71.6073,23829.0
2021-11-02 13:20:00,81.13,81.14,81.12,81.14,10416.0,71.6073,71.6162,71.5985,71.6162,10416.0
2021-11-02 13:25:00,81.14,81.14,81.1,81.11,83935.0,71.6162,71.6162,71.5809,71.5897,83935.0
2021-11-02 13:30:00,81.11,81.11,81.06,81.06,58182.0,71.5897,71.5897,71.5455,71.5455,58182.0
2021-11-02 13:35:00,81.06,81.09,81.05,81.08,60151.0,71.5455,71.572,71.5367,71.5632,60151.0
2021-11-02 13:40:00,81.09,81.11,81.08,81.1,18326.0,71.572,71.5897,71.5632,71.5809,18326.0
2021-11-02 13:45:00,81.11,81.11,81.08,81.09,73705.0,71.5897,71.5897,71.5632,71.572,73705.0
2021-11-02 13:50:00,81.09,81.12,81.08,81.12,19714.0,71.572,71.5985,71.5632,71.5985,19714.0
2021-11-02 13:55:00,81.12,81.14,81.11,81.13,39393.0,71.5985,71.6162,71.5897,71.6073,39393.0
2021-11-02 14:00:00,81.13,81.14,81.11,81.12,163455.0,71.6073,71.6162,71.5897,71.5985,163455.0
2021-11-02 14:05:00,81.12,81.12,81.08,81.08,38737.0,71.5985,71.5985,71.5632,71.5632,38737.0
2021-11-02 14:10:00,81.08,81.09,81.07,81.07,60984.0,71.5632,71.572,71.5544,71.5544,60984.0
2021-11-02 14:15:00,81.08,81.1,81.07,81.09,86287.0,71.5632,71.5809,71.5544,71.572,86287.0
2021-11-02 14:20:00,81.09,81.1,81.06,81.07,73608.0,71.572,71.5809,71.5455,71.5544,73608.0
2021-11-02 14:25:00,81.07,81.09,81.06,81.08,27220.0,71.5544,71.572,71.5455,71.5632,27220.0
2021-11-02 14:30:00,81.07,81.09,81.06,81.07,59964.0,71.5544,71.572,71.5455,71.5544,59964.0
2021-11-02 14:35:00,81.07,81.11,81.06,81.11,144532.0,71.5544,71.5897,71.5455,71.5897,144532.0
2021-11-02 14:40:00,81.11,81.12,81.1,81.11,136912.0,71.5897,71.5985,71.5809,71.5897,136912.0
2021-11-02 14:45:00,81.1,81.13,81.1,81.12,143692.0,71.5809,71.6073,71.5809,71.5985,143692.0
2021-11-02 14:50:00,81.12,81.14,81.11,81.12,100336.0,71.5985,71.6162,71.5897,71.5985,100336.0
2021-11-02 14:55:00,81.12,81.13,81.11,81.12,61452.0,71.5985,71.6073,71.5897,71.5985,61452.0
2021-11-02 15:00:00,81.12,81.14,81.11,81.12,70850.0,71.5985,71.6162,71.5897,71.5985,70850.0
2021-11-02 15:05:00,81.12,81.13,81.1,81.12,29871.0,71.5985,71.6073,71.5809,71.5985,29871.0
2021-11-02 15:10:00,81.13,81.13,81.11,81.12,18427.0,71.6073,71.6073,71.5897,71.5985,18427.0
2021-11-02 15:15:00,81.12,81.13,81.1,81.12,56653.0,71.5985,71.6073,71.5809,71.5985,56653.0
2021-11-02 15:20:00,81.11,81.12,81.1,81.12,27074.0,71.5897,71.5985,71.5809,71.5985,27074.0
2021-11-02 15:25:00,81.11,81.13,81.1,81.13,32137.0,71.5897,71.6073,71.5809,71.6073,32137.0
2021-11-02 15:30:00,81.13,81.14,81.1,81.13,59184.0,71.6073,71.6162,71.5809,71.6073,59184.0
2021-11-02 15:35:00,81.13,81.14,81.11,81.11,43109.0,71.6073,71.6162,71.5897,71.5897,43109.0
2021-11-02 15:40:00,81.11,81.14,81.11,81.13,95476.0,71.5897,71.6162,71.5897,71.6073,95476.0
2021-11-02 15:45:00,81.13,81.14,81.11,81.13,122293.0,71.6073,71.6162,71.5897,71.6073,122293.0
2021-11-02 15:50:00,81.12,81.13,81.07,81.09,263082.0,71.5985,71.6073,71.5544,71.572,263082.0
2021-11-02 15:55:00,81.09,81.1,81.06,81.09,588285.0,71.572,71.5809,71.5455,71.572,588285.0
2021-11-03 09:30:00,81.07,81.1,81.05,81.09,318285.0,71.5544,71.5809,71.5367,71.572,318285.0
2021-11-03 09:35:00,81.1,81.1,81.03,81.06,128845.0,71.5809,71.5809,71.5191,71.5455,128845.0
2021-11-03 09:40:00,81.06,81.07,81.03,81.06,67029.0,71.5455,71.5544,71.5191,71.5455,67029.0
2021-11-03 09:45:00,81.07,81.08,81.04,81.04,90857.0,71.5544,71.5632,71.5279,71.5279,90857.0
2021-11-03 09:50:00,81.04,81.05,81.01,81.04,294409.0,71.5279,71.5367,71.5014,71.5279,294409.0
2021-11-03 09:55:00,81.03,81.06,81.02,81.03,95654.0,71.5191,71.5455,71.5102,71.5191,95654.0
2021-11-03 10:00:00,81.04,81.04,80.96,80.96,222606.0,71.5279,71.5279,71.4573,71.4573,222606.0
2021-11-03 10:05:00,80.97,81.0,80.93,80.96,83047.0,71.4661,71.4926,71.4308,71.4573,83047.0
2021-11-03 10:10:00,80.95,81.02,80.95,81.01,113817.0,71.4485,71.5102,71.4485,71.5014,113817.0
2021-11-03 10:15:00,81.01,81.03,80.99,81.02,161982.0,71.5014,71.5191,71.4838,71.5102,161982.0
2021-11-03 10:20:00,81.02,81.05,81.0,81.05,105431.0,71.5102,71.5367,71.4926,71.5367,105431.0
2021-11-03 10:25:00,81.05,81.07,81.05,81.06,66724.0,71.5367,71.5544,71.5367,71.5455,66724.0
2021-11-03 10:30:00,81.06,81.1,81.05,81.09,67241.0,71.5455,71.5809,71.5367,71.572,67241.0
2021-11-03 10:35:00,81.09,81.14,81.08,81.14,167725.0,71.572,71.6162,71.5632,71.6162,167725.0
2021-11-03 10:40:00,81.14,81.16,81.13,81.16,157290.0,71.6162,71.6338,71.6073,71.6338,157290.0
2021-11-03 10:45:00,81.15,81.18,81.14,81.17,88946.0,71.625,71.6515,71.6162,71.6426,88946.0
2021-11-03 10:50:00,81.17,81.19,81.16,81.17,286415.0,71.6426,71.6603,71.6338,71.6426,286415.0
2021-11-03 10:55:00,81.17,81.19,81.17,81.19,93878.0,71.6426,71.6603,71.6426,71.6603,93878.0
2021-11-03 11:00:00,81.18,81.19,81.14,81.14,71385.0,71.6515,71.6603,71.6162,71.6162,71385.0
2021-11-03 11:05:00,81.14,81.14,81.08,81.09,70691.0,71.6162,71.6162,71.5632,71.572,70691.0
2021-11-03 11:10:00,81.09,81.12,81.08,81.11,76072.0,71.572,71.5985,71.5632,71.5897,76072.0
2021-11-03 11:15:00,81.11,81.13,81.11,81.12,110713.0,71.5897,71.6073,71.5897,71.5985,110713.0
2021-11-03 11:20:00,81.12,81.16,81.11,81.11,103619.0,71.5985,71.6338,71.5897,71.5897,103619.0
2021-11-03 11:25:00,81.11,81.16,81.1,81.14,97497.0,71.5897,71.6338,71.5809,71.6162,97497.0
2021-11-03 11:30:00,81.14,81.17,81.14,81.15,102155.0,71.6162,71.6426,71.6162,71.625,102155.0
2021-11-03 11:35:00,81.15,81.16,81.13,81.14,50085.0,71.625,71.6338,71.6073,71.6162,50085.0
2021-11-03 11:40:00,81.14,81.16,81.1,81.15,86840.0,71.6162,71.6338,71.5809,71.625,86840.0
2021-11-03 11:45:00,81.15,81.17,81.14,81.15,43630.0,71.625,71.6426,71.6162,71.625,43630.0
2021-11-03 11:50:00,81.15,81.19,81.14,81.19,25043.0,71.625,71.6603,71.6162,71.6603,25043.0
2021-11-03 11:55:00,81.19,81.25,81.18,81.24,51443.0,71.6603,71.7132,71.6515,71.7044,51443.0
2021-11-03 12:00:00,81.24,81.25,81.21,81.21,96343.0,71.7044,71.7132,71.6779,71.6779,96343.0
2021-11-03 12:05:00,81.22,81.26,81.21,81.23,117275.0,71.6868,71.7221,71.6779,71.6956,117275.0
2021-11-03 12:10:00,81.25,81.25,81.22,81.24,102464.0,71.7132,71.7132,71.6868,71.7044,102464.0
2021-11-03 12:15:00,81.25,81.25,81.21,81.22,101602.0,71.7132,71.7132,71.6779,71.6868,101602.0
2021-11-03 12:20:00,81.22,81.22,81.17,81.2,238792.0,71.6868,71.6868,71.6426,71.6691,238792.0
2021-11-03 12:25:00,81.2,81.24,81.19,81.24,224210.0,71.6691,71.7044,71.6603,71.7044,224210.0
2021-11-03 12:30:00,81.23,81.24,81.18,81.21,690799.0,71.6956,71.7044,71.6515,71.6779,690799.0
2021-11-03 12:35:00,81.21,81.25,81.2,81.23,193699.0,71.6779,71.7132,71.6691,71.6956,193699.0
2021-11-03 12:40:00,81.23,81.24,81.21,81.22,232809.0,71.6956,71.7044,71.6779,71.6868,232809.0
2021-11-03 12:45:00,81.22,81.22,81.21,81.22,8869.0,71.6868,71.6868,71.6779,71.6868,8869.0
2021-11-03 12:50:00,81.22,81.23,81.2,81.22,42578.0,71.6868,71.6956,71.6691,71.6868,42578.0
2021-11-03 12:55:00,81.22,81.23,81.21,81.23,48349.0,71.6868,71.6956,71.6779,71.6956,48349.0
2021-11-03 13:00:00,81.23,81.24,81.2,81.21,56481.0,71.6956,71.7044,71.6691,71.6779,56481.0
2021-11-03 13:05:00,81.22,81.23,81.21,81.23,27938.0,71.6868,71.6956,71.6779,71.6956,27938.0
2021-11-03 13:10:00,81.23,81.23,81.21,81.22,52611.0,71.6956,71.6956,71.6779,71.6868,52611.0
2021-11-03 13:15:00,81.23,81.23,81.19,81.21,23625.0,71.6956,71.6956,71.6603,71.6779,23625.0
2021-11-03 13:20:00,81.21,81.23,81.2,81.21,19056.0,71.6779,71.6956,71.6691,71.6779,19056.0
2021-11-03 13:25:00,81.21,81.23,81.21,81.23,61193.0,71.6779,71.6956,71.6779,71.6956,61193.0
2021-11-03 13:30:00,81.23,81.24,81.22,81.23,22308.0,71.6956,71.7044,71.6868,71.6956,22308.0
2021-11-03 13:35:00,81.23,81.23,81.21,81.23,43781.0,71.6956,71.6956,71.6779,71.6956,43781.0
2021-11-03 13:40:00,81.23,81.25,81.22,81.25,35626.0,71.6956,71.7132,71.6868,71.7132,35626.0
2021-11-03 13:45:00,81.24,81.24,81.19,81.21,88972.0,71.7044,71.7044,71.6603,71.6779,88972.0
2021-11-03 13:50:00,81.21,81.23,81.2,81.23,158557.0,71.6779,71.6956,71.6691,71.6956,158557.0
2021-11-03 13:55:00,81.23,81.25,81.16,81.2,261043.0,71.6956,71.7132,71.6338,71.6691,261043.0
2021-11-03 14:00:00,81.2,81.49,81.17,81.46,686338.0,71.6691,71.9251,71.6426,71.8986,686338.0
2021-11-03 14:05:00,81.46,81.49,81.34,81.38,230847.0,71.8986,71.9251,71.7927,71.828,230847.0
2021-11-03 14:10:00,81.38,81.38,81.29,81.31,217155.0,71.828,71.828,71.7485,71.7662,217155.0
2021-11-03 14:15:00,81.31,81.37,81.27,81.36,121562.0,71.7662,71.8192,71.7309,71.8103,121562.0
2021-11-03 14:20:00,81.36,81.43,81.34,81.43,145564.0,71.8103,71.8721,71.7927,71.8721,145564.0
2021-11-03 14:25:00,81.42,81.45,81.34,81.34,98156.0,71.8633,71.8898,71.7927,71.7927,98156.0
2021-11-03 14:30:00,81.33,81.39,81.26,81.35,213179.0,71.7839,71.8368,71.7221,71.8015,213179.0
2021-11-03 14:35:00,81.36,81.41,81.29,81.38,373933.0,71.8103,71.8545,71.7485,71.828,373933.0
2021-11-03 14:40:00,81.39,81.47,81.35,81.45,345926.0,71.8368,71.9074,71.8015,71.8898,345926.0
2021-11-03 14:45:00,81.45,81.68,81.45,81.67,344141.0,71.8898,72.0928,71.8898,72.0839,344141.0
2021-11-03 14:50:00,81.68,81.75,81.65,81.72,353935.0,72.0928,72.1546,72.0663,72.1281,353935.0
2021-11-03 14:55:00,81.73,81.75,81.67,81.69,241816.0,72.1369,72.1546,72.0839,72.1016,241816.0
2021-11-03 15:00:00,81.69,81.7,81.62,81.64,348565.0,72.1016,72.1104,72.0398,72.0575,348565.0
2021-11-03 15:05:00,81.64,81.72,81.62,81.7,341065.0,72.0575,72.1281,72.0398,72.1104,341065.0
2021-11-03 15:10:00,81.69,81.71,81.65,81.68,561531.0,72.1016,72.1193,72.0663,72.0928,561531.0
2021-11-03 15:15:00,81.69,81.69,81.63,81.64,173355.0,72.1016,72.1016,72.0486,72.0575,173355.0
2021-11-03 15:20:00,81.64,81.67,81.59,81.67,162203.0,72.0575,72.0839,72.0133,72.0839,162203.0
2021-11-03 15:25:00,81.66,81.67,81.61,81.66,189746.0,72.0751,72.0839,72.031,72.0751,189746.0
2021-11-03 15:30:00,81.67,81.71,81.65,81.67,195639.0,72.0839,72.1193,72.0663,72.0839,195639.0
2021-11-03 15:35:00,81.68,81.71,81.66,81.7,135618.0,72.0928,72.1193,72.0751,72.1104,135618.0
2021-11-03 15:40:00,81.71,81.77,81.7,81.76,218661.0,72.1193,72.1722,72.1104,72.1634,218661.0
2021-11-03 15:45:00,81.76,81.79,81.76,81.77,135220.0,72.1634,72.1899,72.1634,72.1722,135220.0
2021-11-03 15:50:00,81.77,81.78,81.7,81.72,427055.0,72.1722,72.181,72.1104,72.1281,427055.0
2021-11-03 15:55:00,81.73,81.75,81.71,81.75,1165433.0,72.1369,72.1546,72.1193,72.1546,1165433.0
2021-11-04 09:30:00,81.53,81.55,81.47,81.48,551076.0,71.9604,71.978,71.9074,71.9162,551076.0
2021-11-04 09:35:00,81.48,81.51,81.45,81.45,209183.0,71.9162,71.9427,71.8898,71.8898,209183.0
2021-11-04 09:40:00,81.45,81.52,81.45,81.51,77425.0,71.8898,71.9516,71.8898,71.9427,77425.0
2021-11-04 09:45:00,81.51,81.52,81.43,81.44,198867.0,71.9427,71.9516,71.8721,71.8809,198867.0
2021-11-04 09:50:00,81.43,81.5,81.43,81.49,207352.0,71.8721,71.9339,71.8721,71.9251,207352.0
2021-11-04 09:55:00,81.49,81.53,81.48,81.5,145295.0,71.9251,71.9604,71.9162,71.9339,145295.0
2021-11-04 10:00:00,81.5,81.53,81.47,81.48,98524.0,71.9339,71.9604,71.9074,71.9162,98524.0
2021-11-04 10:05:00,81.48,81.51,81.47,81.49,69424.0,71.9162,71.9427,71.9074,71.9251,69424.0
2021-11-04 10:10:00,81.49,81.56,81.48,81.55,64299.0,71.9251,71.9869,71.9162,71.978,64299.0
2021-11-04 10:15:00,81.55,81.59,81.53,81.53,81738.0,71.978,72.0133,71.9604,71.9604,81738.0
2021-11-04 10:20:00,81.54,81.56,81.51,81.56,42299.0,71.9692,71.9869,71.9427,71.9869,42299.0
2021-11-04 10:25:00,81.56,81.56,81.51,81.54,89990.0,71.9869,71.9869,71.9427,71.9692,89990.0
2021-11-04 10:30:00,81.55,81.58,81.55,81.57,39461.0,71.978,72.0045,71.978,71.9957,39461.0
2021-11-04 10:35:00,81.58,81.58,81.53,81.56,102451.0,72.0045,72.0045,71.9604,71.9869,102451.0
2021-11-04 10:40:00,81.55,81.56,81.52,81.54,264669.0,71.978,71.9869,71.9516,71.9692,264669.0
2021-11-04 10:45:00,81.53,81.56,81.53,81.54,220337.0,71.9604,71.9869,71.9604,71.9692,220337.0
2021-11-04 10:50:00,81.54,81.55,81.51,81.54,84690.0,71.9692,71.978,71.9427,71.9692,84690.0
2021-11-04 10:55:00,81.54,81.55,81.5,81.51,81302.0,71.9692,71.978,71.9339,71.9427,81302.0
2021-11-04 11:00:00,81.51,81.51,81.41,81.43,244969.0,71.9427,71.9427,71.8545,71.8721,244969.0
2021-11-04 11:05:00,81.43,81.47,81.42,81.45,117638.0,71.8721,71.9074,71.8633,71.8898,117638.0
2021-11-04 11:10:00,81.45,81.51,81.45,81.46,63205.0,71.8898,71.9427,71.8898,71.8986,63205.0
2021-11-04 11:15:00,81.46,81.47,81.42,81.46,112674.0,71.8986,71.9074,71.8633,71.8986,112674.0
2021-11-04 11:20:00,81.45,81.45,81.38,81.38,210831.0,71.8898,71.8898,71.828,71.828,210831.0
2021-11-04 11:25:00,81.38,81.4,81.35,81.36,327085.0,71.828,71.8456,71.8015,71.8103,327085.0
2021-11-04 11:30:00,81.36,81.4,81.35,81.39,220043.0,71.8103,71.8456,71.8015,71.8368,220043.0
2021-11-04 11:35:00,81.39,81.42,81.38,81.41,236241.0,71.8368,71.8633,71.828,71.8545,236241.0
2021-11-04 11:40:00,81.41,81.43,81.39,81.42,255109.0,71.8545,71.8721,71.8368,71.8633,255109.0
2021-11-04 11:45:00,81.41,81.42,81.36,81.37,377550.0,71.8545,71.8633,71.8103,71.8192,377550.0
2021-11-04 11:50:00,81.37,81.41,81.35,81.4,208719.0,71.8192,71.8545,71.8015,71.8456,208719.0
2021-11-04 11:55:00,81.4,81.51,81.4,81.51,121386.0,71.8456,71.9427,71.8456,71.9427,121386.0
2021-11-04 12:00:00,81.5,81.53,81.49,81.53,104118.0,71.9339,71.9604,71.9251,71.9604,104118.0
2021-11-04 12:05:00,81.53,81.53,81.51,81.52,55719.0,71.9604,71.9604,71.9427,71.9516,55719.0
2021-11-04 12:10:00,81.52,81.53,81.5,81.52,92720.0,71.9516,71.9604,71.9339,71.9516,92720.0
2021-11-04 12:15:00,81.53,81.53,81.47,81.5,71846.0,71.9604,71.9604,71.9074,71.9339,71846.0
2021-11-04 12:20:00,81.5,81.51,81.47,81.47,127039.0,71.9339,71.9427,71.9074,71.9074,127039.0
2021-11-04 12:25:00,81.48,81.48,81.44,81.45,122244.0,71.9162,71.9162,71.8809,71.8898,122244.0
2021-11-04 12:30:00,81.45,81.47,81.39,81.45,524017.0,71.8898,71.9074,71.8368,71.8898,524017.0
2021-11-04 12:35:00,81.44,81.48,81.43,81.44,114222.0,71.8809,71.9162,71.8721,71.8809,114222.0
2021-11-04 12:40:00,81.44,81.45,81.42,81.44,223592.0,71.8809,71.8898,71.8633,71.8809,223592.0
2021-11-04 12:45:00,81.44,81.45,81.41,81.43,77066.0,71.8809,71.8898,71.8545,71.8721,77066.0
2021-11-04 12:50:00,81.44,81.45,81.41,81.43,104685.0,71.8809,71.8898,71.8545,71.8721,104685.0
2021-11-04 12:55:00,81.42,81.45,81.42,81.45,34552.0,71.8633,71.8898,71.8633,71.8898,34552.0
2021-11-04 13:00:00,81.45,81.46,81.43,81.44,171837.0,71.8898,71.8986,71.8721,71.8809,171837.0
2021-11-04 13:05:00,81.44,81.48,81.43,81.48,62034.0,71.8809,71.9162,71.8721,71.9162,62034.0
2021-11-04 13:10:00,81.47,81.5,81.47,81.49,45443.0,71.9074,71.9339,71.9074,71.9251,45443.0
2021-11-04 13:15:00,81.49,81.52,81.48,81.51,39310.0,71.9251,71.9516,71.9162,71.9427,39310.0
2021-11-04 13:20:00,81.52,81.53,81.48,81.49,46585.0,71.9516,71.9604,71.9162,71.9251,46585.0
2021-11-04 13:25:00,81.49,81.51,81.48,81.51,50298.0,71.9251,71.9427,71.9162,71.9427,50298.0
2021-11-04 13:30:00,81.51,81.52,81.48,81.48,65739.0,71.9427,71.9516,71.9162,71.9162,65739.0
2021-11-04 13:35:00,81.48,81.49,81.46,81.48,32777.0,71.9162,71.9251,71.8986,71.9162,32777.0
2021-11-04 13:40:00,81.48,81.51,81.48,81.51,59272.0,71.9162,71.9427,71.9162,71.9427,59272.0
2021-11-04 13:45:00,81.5,81.51,81.47,81.48,95676.0,71.9339,71.9427,71.9074,71.9162,95676.0
2021-11-04 13:50:00,81.48,81.5,81.47,81.5,52372.0,71.9162,71.9339,71.9074,71.9339,52372.0
2021-11-04 13:55:00,81.5,81.51,81.49,81.5,42998.0,71.9339,71.9427,71.9251,71.9339,42998.0
2021-11-04 14:00:00,81.51,81.52,81.44,81.44,70809.0,71.9427,71.9516,71.8809,71.8809,70809.0
2021-11-04 14:05:00,81.44,81.48,81.44,81.48,90704.0,71.8809,71.9162,71.8809,71.9162,90704.0
2021-11-04 14:10:00,81.48,81.51,81.48,81.51,45218.0,71.9162,71.9427,71.9162,71.9427,45218.0
2021-11-04 14:15:00,81.5,81.52,81.48,81.51,81864.0,71.9339,71.9516,71.9162,71.9427,81864.0
2021-11-04 14:20:00,81.51,81.53,81.51,81.52,32578.0,71.9427,71.9604,71.9427,71.9516,32578.0
2021-11-04 14:25:00,81.53,81.53,81.5,81.52,50937.0,71.9604,71.9604,71.9339,71.9516,50937.0
2021-11-04 14:30:00,81.53,81.53,81.5,81.52,62334.0,71.9604,71.9604,71.9339,71.9516,62334.0
2021-11-04 14:35:00,81.52,81.54,81.51,81.52,41013.0,71.9516,71.9692,71.9427,71.9516,41013.0
2021-11-04 14:40:00,81.53,81.55,81.52,81.54,65370.0,71.9604,71.978,71.9516,71.9692,65370.0
2021-11-04 14:45:00,81.55,81.56,81.54,81.55,56215.0,71.978,71.9869,71.9692,71.978,56215.0
2021-11-04 14:50:00,81.56,81.58,81.54,81.56,194612.0,71.9869,72.0045,71.9692,71.9869,194612.0
2021-11-04 14:55:00,81.56,81.57,81.53,81.54,155489.0,71.9869,71.9957,71.9604,71.9692,155489.0
2021-11-04 15:00:00,81.53,81.54,81.51,81.52,444796.0,71.9604,71.9692,71.9427,71.9516,444796.0
2021-11-04 15:05:00,81.52,81.52,81.5,81.51,161910.0,71.9516,71.9516,71.9339,71.9427,161910.0
2021-11-04 15:10:00,81.52,81.55,81.51,81.54,90279.0,71.9516,71.978,71.9427,71.9692,90279.0
2021-11-04 15:15:00,81.54,81.56,81.52,81.55,278535.0,71.9692,71.9869,71.9516,71.978,278535.0
2021-11-04 15:20:00,81.56,81.59,81.55,81.58,206993.0,71.9869,72.0133,71.978,72.0045,206993.0
2021-11-04 15:25:00,81.58,81.59,81.57,81.58,51480.0,72.0045,72.0133,71.9957,72.0045,51480.0
2021-11-04 15:30:00,81.58,81.61,81.57,81.59,95063.0,72.0045,72.031,71.9957,72.0133,95063.0
2021-11-04 15:35:00,81.59,81.6,81.58,81.59,58817.0,72.0133,72.0222,72.0045,72.0133,58817.0
2021-11-04 15:40:00,81.59,81.59,81.53,81.56,360885.0,72.0133,72.0133,71.9604,71.9869,360885.0
2021-11-04 15:45:00,81.56,81.61,81.55,81.6,122376.0,71.9869,72.031,71.978,72.0222,122376.0
2021-11-04 15:50:00,81.6,81.62,81.59,81.61,353596.0,72.0222,72.0398,72.0133,72.031,353596.0
2021-11-04 15:55:00,81.61,81.66,81.6,81.65,1330008.0,72.031,72.0751,72.0222,72.0663,1330008.0
2021-11-05 09:30:00,81.7,81.72,81.62,81.68,536599.0,72.1104,72.1281,72.0398,72.0928,536599.0
2021-11-05 09:35:00,81.68,81.71,81.67,81.68,231321.0,72.0928,72.1193,72.0839,72.0928,231321.0
2021-11-05 09:40:00,81.69,81.71,81.66,81.69,315602.0,72.1016,72.1193,72.0751,72.1016,315602.0
2021-11-05 09:45:00,81.7,81.7,81.65,81.68,307022.0,72.1104,72.1104,72.0663,72.0928,307022.0
2021-11-05 09:50:00,81.69,81.7,81.65,81.67,148021.0,72.1016,72.1104,72.0663,72.0839,148021.0
2021-11-05 09:55:00,81.67,81.68,81.62,81.66,123160.0,72.0839,72.0928,72.0398,72.0751,123160.0
2021-11-05 10:00:00,81.66,81.7,81.63,81.68,370586.0,72.0751,72.1104,72.0486,72.0928,370586.0
2021-11-05 10:05:00,81.68,81.68,81.63,81.64,89135.0,72.0928,72.0928,72.0486,72.0575,89135.0
2021-11-05 10:10:00,81.64,81.65,81.61,81.63,234343.0,72.0575,72.0663,72.031,72.0486,234343.0
2021-11-05 10:15:00,81.63,81.64,81.59,81.59,671812.0,72.0486,72.0575,72.0133,72.0133,671812.0
2021-11-05 10:20:00,81.59,81.62,81.57,81.61,629037.0,72.0133,72.0398,71.9957,72.031,629037.0
2021-11-05 10:25:00,81.61,81.62,81.58,81.59,215313.0,72.031,72.0398,72.0045,72.0133,215313.0
2021-11-05 10:30:00,81.59,81.61,81.53,81.54,115942.0,72.0133,72.031,71.9604,71.9692,115942.0
2021-11-05 10:35:00,81.54,81.6,81.53,81.59,154580.0,71.9692,72.0222,71.9604,72.0133,154580.0
2021-11-05 10:40:00,81.59,81.64,81.58,81.64,100992.0,72.0133,72.0575,72.0045,72.0575,100992.0
2021-11-05 10:45:00,81.64,81.67,81.64,81.65,66042.0,72.0575,72.0839,72.0575,72.0663,66042.0
2021-11-05 10:50:00,81.66,81.69,81.65,81.66,84460.0,72.0751,72.1016,72.0663,72.0751,84460.0
2021-11-05 10:55:00,81.67,81.68,81.64,81.68,200827.0,72.0839,72.0928,72.0575,72.0928,200827.0
2021-11-05 11:00:00,81.68,81.7,81.66,81.66,314033.0,72.0928,72.1104,72.0751,72.0751,314033.0
2021-11-05 11:05:00,81.66,81.68,81.65,81.65,164975.0,72.0751,72.0928,72.0663,72.0663,164975.0
2021-11-05 11:10:00,81.66,81.7,81.66,81.69,166212.0,72.0751,72.1104,72.0751,72.1016,166212.0
2021-11-05 11:15:00,81.69,81.7,81.67,81.69,46033.0,72.1016,72.1104,72.0839,72.1016,46033.0
2021-11-05 11:20:00,81.7,81.72,81.68,81.7,102777.0,72.1104,72.1281,72.0928,72.1104,102777.0
2021-11-05 11:25:00,81.7,81.71,81.67,81.68,50593.0,72.1104,72.1193,72.0839,72.0928,50593.0
2021-11-05 11:30:00,81.68,81.73,81.66,81.71,128623.0,72.0928,72.1369,72.0751,72.1193,128623.0
2021-11-05 11:35:00,81.71,81.73,81.69,81.73,96612.0,72.1193,72.1369,72.1016,72.1369,96612.0
2021-11-05 11:40:00,81.73,81.74,81.69,81.7,98260.0,72.1369,72.1457,72.1016,72.1104,98260.0
2021-11-05 11:45:00,81.7,81.71,81.67,81.69,139758.0,72.1104,72.1193,72.0839,72.1016,139758.0
2021-11-05 11:50:00,81.69,81.7,81.67,81.7,245506.0,72.1016,72.1104,72.0839,72.1104,245506.0
2021-11-05 11:55:00,81.69,81.71,81.66,81.66,154588.0,72.1016,72.1193,72.0751,72.0751,154588.0
2021-11-05 12:00:00,81.66,81.7,81.65,81.68,142502.0,72.0751,72.1104,72.0663,72.0928,142502.0
2021-11-05 12:05:00,81.69,81.69,81.64,81.65,156763.0,72.1016,72.1016,72.0575,72.0663,156763.0
2021-11-05 12:10:00,81.66,81.68,81.63,81.66,145844.0,72.0751,72.0928,72.0486,72.0751,145844.0
2021-11-05 12:15:00,81.66,81.67,81.63,81.66,54440.0,72.0751,72.0839,72.0486,72.0751,54440.0
2021-11-05 12:20:00,81.66,81.68,81.65,81.67,27677.0,72.0751,72.0928,72.0663,72.0839,27677.0
2021-11-05 12:25:00,81.67,81.68,81.65,81.67,125123.0,72.0839,72.0928,72.0663,72.0839,125123.0
2021-11-05 12:30:00,81.67,81.74,81.67,81.73,208691.0,72.0839,72.1457,72.0839,72.1369,208691.0
2021-11-05 12:35:00,81.73,81.74,81.69,81.7,163286.0,72.1369,72.1457,72.1016,72.1104,163286.0
2021-11-05 12:40:00,81.71,81.72,81.68,81.69,187853.0,72.1193,72.1281,72.0928,72.1016,187853.0
2021-11-05 12:45:00,81.69,81.69,81.66,81.69,82563.0,72.1016,72.1016,72.0751,72.1016,82563.0
2021-11-05 12:50:00,81.69,81.72,81.68,81.72,79465.0,72.1016,72.1281,72.0928,72.1281,79465.0
2021-11-05 12:55:00,81.72,81.73,81.68,81.69,197105.0,72.1281,72.1369,72.0928,72.1016,197105.0
2021-11-05 13:00:00,81.69,81.72,81.67,81.71,156814.0,72.1016,72.1281,72.0839,72.1193,156814.0
2021-11-05 13:05:00,81.71,81.71,81.65,81.66,114686.0,72.1193,72.1193,72.0663,72.0751,114686.0
2021-11-05 13:10:00,81.66,81.66,81.6,81.63,138153.0,72.0751,72.0751,72.0222,72.0486,138153.0
2021-11-05 13:15:00,81.63,81.64,81.61,81.64,108590.0,72.0486,72.0575,72.031,72.0575,108590.0
2021-11-05 13:20:00,81.64,81.64,81.58,81.58,127710.0,72.0575,72.0575,72.0045,72.0045,127710.0
2021-11-05 13:25:00,81.58,81.58,81.48,81.48,164388.0,72.0045,72.0045,71.9162,71.9162,164388.0
2021-11-05 13:30:00,81.48,81.59,81.48,81.58,191453.0,71.9162,72.0133,71.9162,72.0045,191453.0
2021-11-05 13:35:00,81.57,81.59,81.54,81.56,115519.0,71.9957,72.0133,71.9692,71.9869,115519.0
2021-11-05 13:40:00,81.56,81.57,81.53,81.54,77748.0,71.9869,71.9957,71.9604,71.9692,77748.0
2021-11-05 13:45:00,81.54,81.56,81.5,81.55,254444.0,71.9692,71.9869,71.9339,71.978,254444.0
2021-11-05 13:50:00,81.55,81.59,81.54,81.58,118235.0,71.978,72.0133,71.9692,72.0045,118235.0
2021-11-05 13:55:00,81.57,81.63,81.56,81.63,174851.0,71.9957,72.0486,71.9869,72.0486,174851.0
2021-11-05 14:00:00,81.62,81.65,81.61,81.64,166307.0,72.0398,72.0663,72.031,72.0575,166307.0
2021-11-05 14:05:00,81.63,81.68,81.63,81.67,116924.0,72.0486,72.0928,72.0486,72.0839,116924.0
2021-11-05 14:10:00,81.67,81.7,81.65,81.69,89740.0,72.0839,72.1104,72.0663,72.1016,89740.0
2021-11-05 14:15:00,81.7,81.71,81.68,81.69,100966.0,72.1104,72.1193,72.0928,72.1016,100966.0
2021-11-05 14:20:00,81.7,81.7,81.62,81.62,181667.0,72.1104,72.1104,72.0398,72.0398,181667.0
2021-11-05 14:25:00,81.63,81.68,81.62,81.67,131315.0,72.0486,72.0928,72.0398,72.0839,131315.0
2021-11-05 14:30:00,81.67,81.68,81.65,81.67,104984.0,72.0839,72.0928,72.0663,72.0839,104984.0
2021-11-05 14:35:00,81.66,81.68,81.64,81.67,58652.0,72.0751,72.0928,72.0575,72.0839,58652.0
2021-11-05 14:40:00,81.67,81.67,81.65,81.65,34012.0,72.0839,72.0839,72.0663,72.0663,34012.0
2021-11-05 14:45:00,81.66,81.67,81.65,81.65,56931.0,72.0751,72.0839,72.0663,72.0663,56931.0
2021-11-05 14:50:00,81.65,81.67,81.64,81.67,32897.0,72.0663,72.0839,72.0575,72.0839,32897.0
2021-11-05 14:55:00,81.66,81.67,81.63,81.65,59360.0,72.0751,72.0839,72.0486,72.0663,59360.0
2021-11-05 15:00:00,81.65,81.65,81.58,81.6,462964.0,72.0663,72.0663,72.0045,72.0222,462964.0
2021-11-05 15:05:00,81.6,81.67,81.58,81.67,90668.0,72.0222,72.0839,72.0045,72.0839,90668.0
2021-11-05 15:10:00,81.67,81.69,81.66,81.68,70079.0,72.0839,72.1016,72.0751,72.0928,70079.0
2021-11-05 15:15:00,81.68,81.68,81.65,81.67,81986.0,72.0928,72.0928,72.0663,72.0839,81986.0
2021-11-05 15:20:00,81.67,81.68,81.64,81.67,67247.0,72.0839,72.0928,72.0575,72.0839,67247.0
2021-11-05 15:25:00,81.67,81.68,81.64,81.68,83788.0,72.0839,72.0928,72.0575,72.0928,83788.0
2021-11-05 15:30:00,81.68,81.71,81.66,81.71,69249.0,72.0928,72.1193,72.0751,72.1193,69249.0
2021-11-05 15:35:00,81.72,81.76,81.72,81.75,160390.0,72.1281,72.1634,72.1281,72.1546,160390.0
2021-11-05 15:40:00,81.75,81.75,81.69,81.71,263178.0,72.1546,72.1546,72.1016,72.1193,263178.0
2021-11-05 15:45:00,81.71,81.75,81.7,81.72,425497.0,72.1193,72.1546,72.1104,72.1281,425497.0
2021-11-05 15:50:00,81.73,81.75,81.71,81.72,509972.0,72.1369,72.1546,72.1193,72.1281,509972.0
2021-11-05 15:55:00,81.72,81.83,81.71,81.83,1324616.0,72.1281,72.2252,72.1193,72.2252,1324616.0
2021-11-08 09:30:00,81.87,81.91,81.85,81.87,191855.0,72.2605,72.2958,72.2428,72.2605,191855.0
2021-11-08 09:35:00,81.86,81.89,81.85,81.87,264464.0,72.2516,72.2781,72.2428,72.2605,264464.0
2021-11-08 09:40:00,81.88,81.89,81.86,81.86,119696.0,72.2693,72.2781,72.2516,72.2516,119696.0
2021-11-08 09:45:00,81.86,81.89,81.84,81.87,171825.0,72.2516,72.2781,72.234,72.2605,171825.0
2021-11-08 09:50:00,81.87,81.89,81.86,81.88,73078.0,72.2605,72.2781,72.2516,72.2693,73078.0
2021-11-08 09:55:00,81.87,81.89,81.84,81.89,58476.0,72.2605,72.2781,72.234,72.2781,58476.0
2021-11-08 10:00:00,81.9,81.9,81.85,81.85,157453.0,72.287,72.287,72.2428,72.2428,157453.0
2021-11-08 10:05:00,81.86,81.9,81.85,81.86,168421.0,72.2516,72.287,72.2428,72.2516,168421.0
2021-11-08 10:10:00,81.87,81.93,81.86,81.91,86784.0,72.2605,72.3134,72.2516,72.2958,86784.0
2021-11-08 10:15:00,81.91,81.95,81.9,81.94,55679.0,72.2958,72.3311,72.287,72.3223,55679.0
2021-11-08 10:20:00,81.95,81.98,81.94,81.97,60115.0,72.3311,72.3576,72.3223,72.3487,60115.0
2021-11-08 10:25:00,81.97,82.0,81.95,81.96,68269.0,72.3487,72.3752,72.3311,72.3399,68269.0
2021-11-08 10:30:00,81.96,81.99,81.94,81.98,60146.0,72.3399,72.3664,72.3223,72.3576,60146.0
2021-11-08 10:35:00,81.98,82.0,81.95,81.95,423553.0,72.3576,72.3752,72.3311,72.3311,423553.0
2021-11-08 10:40:00,81.95,81.96,81.89,81.93,224199.0,72.3311,72.3399,72.2781,72.3134,224199.0
2021-11-08 10:45:00,81.93,81.98,81.92,81.97,106473.0,72.3134,72.3576,72.3046,72.3487,106473.0
2021-11-08 10:50:00,81.96,81.97,81.92,81.92,121748.0,72.3399,72.3487,72.3046,72.3046,121748.0
2021-11-08 10:55:00,81.92,81.96,81.92,81.94,99640.0,72.3046,72.3399,72.3046,72.3223,99640.0
2021-11-08 11:00:00,81.94,81.96,81.92,81.93,53501.0,72.3223,72.3399,72.3046,72.3134,53501.0
2021-11-08 11:05:00,81.93,81.94,81.87,81.89,69739.0,72.3134,72.3223,72.2605,72.2781,69739.0
2021-11-08 11:10:00,81.89,81.89,81.84,81.84,74702.0,72.2781,72.2781,72.234,72.234,74702.0
2021-11-08 11:15:00,81.84,81.85,81.8,81.84,172794.0,72.234,72.2428,72.1987,72.234,172794.0
2021-11-08 11:20:00,81.84,81.87,81.83,81.84,262849.0,72.234,72.2605,72.2252,72.234,262849.0
2021-11-08 11:25:00,81.84,81.87,81.83,81.86,138715.0,72.234,72.2605,72.2252,72.2516,138715.0
2021-11-08 11:30:00,81.86,81.86,81.82,81.84,119931.0,72.2516,72.2516,72.2163,72.234,119931.0
2021-11-08 11:35:00,81.84,81.86,81.8,81.82,97801.0,72.234,72.2516,72.1987,72.2163,97801.0
2021-11-08 11:40:00,81.82,81.83,81.8,81.81,51498.0,72.2163,72.2252,72.1987,72.2075,51498.0
2021-11-08 11:45:00,81.81,81.84,81.81,81.82,76921.0,72.2075,72.234,72.2075,72.2163,76921.0
2021-11-08 11:50:00,81.82,81.84,81.8,81.83,67025.0,72.2163,72.234,72.1987,72.2252,67025.0
2021-11-08 11:55:00,81.83,81.83,81.79,81.81,117436.0,72.2252,72.2252,72.1899,72.2075,117436.0
2021-11-08 12:00:00,81.81,81.83,81.76,81.77,203311.0,72.2075,72.2252,72.1634,72.1722,203311.0
2021-11-08 12:05:00,81.77,81.8,81.76,81.79,90443.0,72.1722,72.1987,72.1634,72.1899,90443.0
2021-11-08 12:10:00,81.79,81.8,81.77,81.79,54313.0,72.1899,72.1987,72.1722,72.1899,54313.0
2021-11-08 12:15:00,81.79,81.81,81.78,81.81,36341.0,72.1899,72.2075,72.181,72.2075,36341.0
2021-11-08 12:20:00,81.81,81.82,81.79,81.81,93981.0,72.2075,72.2163,72.1899,72.2075,93981.0
2021-11-08 12:25:00,81.81,81.83,81.8,81.8,25296.0,72.2075,72.2252,72.1987,72.1987,25296.0
2021-11-08 12:30:00,81.81,81.84,81.79,81.83,158745.0,72.2075,72.234,72.1899,72.2252,158745.0
2021-11-08 12:35:00,81.83,81.84,81.8,81.81,159458.0,72.2252,72.234,72.1987,72.2075,159458.0
2021-11-08 12:40:00,81.81,81.82,81.79,81.81,152870.0,72.2075,72.2163,72.1899,72.2075,152870.0
2021-11-08 12:45:00,81.81,81.82,81.78,81.78,22940.0,72.2075,72.2163,72.181,72.181,22940.0
2021-11-08 12:50:00,81.78,81.78,81.75,81.76,42265.0,72.181,72.181,72.1546,72.1634,42265.0
2021-11-08 12:55:00,81.76,81.77,81.73,81.77,72284.0,72.1634,72.1722,72.1369,72.1722,72284.0
2021-11-08 13:00:00,81.77,81.78,81.76,81.77,38169.0,72.1722,72.181,72.1634,72.1722,38169.0
2021-11-08 13:05:00,81.78,81.8,81.77,81.78,23777.0,72.181,72.1987,72.1722,72.181,23777.0
2021-11-08 13:10:00,81.78,81.81,81.76,81.79,41023.0,72.181,72.2075,72.1634,72.1899,41023.0
2021-11-08 13:15:00,81.78,81.8,81.77,81.79,41797.0,72.181,72.1987,72.1722,72.1899,41797.0
2021-11-08 13:20:00,81.8,81.82,81.79,81.81,48661.0,72.1987,72.2163,72.1899,72.2075,48661.0
2021-11-08 13:25:00,81.81,81.83,81.8,81.8,74764.0,72.2075,72.2252,72.1987,72.1987,74764.0
2021-11-08 13:30:00,81.81,81.81,81.78,81.78,42415.0,72.2075,72.2075,72.181,72.181,42415.0
2021-11-08 13:35:00,81.79,81.82,81.78,81.81,28137.0,72.1899,72.2163,72.181,72.2075,28137.0
2021-11-08 13:40:00,81.81,81.81,81.79,81.81,18044.0,72.2075,72.2075,72.1899,72.2075,18044.0
2021-11-08 13:45:00,81.8,81.82,81.79,81.81,32843.0,72.1987,72.2163,72.1899,72.2075,32843.0
2021-11-08 13:50:00,81.81,81.82,81.8,81.81,41792.0,72.2075,72.2163,72.1987,72.2075,41792.0
2021-11-08 13:55:00,81.81,81.83,81.81,81.82,25354.0,72.2075,72.2252,72.2075,72.2163,25354.0
2021-11-08 14:00:00,81.82,81.85,81.81,81.84,26108.0,72.2163,72.2428,72.2075,72.234,26108.0
2021-11-08 14:05:00,81.83,81.86,81.83,81.85,15967.0,72.2252,72.2516,72.2252,72.2428,15967.0
2021-11-08 14:10:00,81.84,81.85,81.82,81.82,22394.0,72.234,72.2428,72.2163,72.2163,22394.0
2021-11-08 14:15:00,81.83,81.84,81.82,81.83,34414.0,72.2252,72.234,72.2163,72.2252,34414.0
2021-11-08 14:20:00,81.82,81.82,81.78,81.81,39809.0,72.2163,72.2163,72.181,72.2075,39809.0
2021-11-08 14:25:00,81.8,81.81,81.79,81.81,14356.0,72.1987,72.2075,72.1899,72.2075,14356.0
2021-11-08 14:30:00,81.81,81.84,81.8,81.83,56006.0,72.2075,72.234,72.1987,72.2252,56006.0
2021-11-08 14:35:00,81.83,81.83,81.81,81.83,87728.0,72.2252,72.2252,72.2075,72.2252,87728.0
2021-11-08 14:40:00,81.83,81.84,81.82,81.84,58977.0,72.2252,72.234,72.2163,72.234,58977.0
2021-11-08 14:45:00,81.84,81.85,81.82,81.83,54917.0,72.234,72.2428,72.2163,72.2252,54917.0
2021-11-08 14:50:00,81.83,81.85,81.82,81.83,55848.0,72.2252,72.2428,72.2163,72.2252,55848.0
2021-11-08 14:55:00,81.83,81.86,81.82,81.86,22575.0,72.2252,72.2516,72.2163,72.2516,22575.0
2021-11-08 15:00:00,81.86,81.86,81.83,81.85,123413.0,72.2516,72.2516,72.2252,72.2428,123413.0
2021-11-08 15:05:00,81.84,81.85,81.81,81.81,46728.0,72.234,72.2428,72.2075,72.2075,46728.0
2021-11-08 15:10:00,81.81,81.83,81.8,81.83,94969.0,72.2075,72.2252,72.1987,72.2252,94969.0
2021-11-08 15:15:00,81.83,81.84,81.81,81.84,87799.0,72.2252,72.234,72.2075,72.234,87799.0
2021-11-08 15:20:00,81.83,81.85,81.82,81.83,188982.0,72.2252,72.2428,72.2163,72.2252,188982.0
2021-11-08 15:25:00,81.83,81.83,81.8,81.83,89489.0,72.2252,72.2252,72.1987,72.2252,89489.0
2021-11-08 15:30:00,81.83,81.85,81.81,81.84,87866.0,72.2252,72.2428,72.2075,72.234,87866.0
2021-11-08 15:35:00,81.84,81.86,81.83,81.85,68964.0,72.234,72.2516,72.2252,72.2428,68964.0
2021-11-08 15:40:00,81.86,81.86,81.81,81.81,110995.0,72.2516,72.2516,72.2075,72.2075,110995.0
2021-11-08 15:45:00,81.81,81.82,81.78,81.78,132544.0,72.2075,72.2163,72.181,72.181,132544.0
2021-11-08 15:50:00,81.79,81.85,81.78,81.83,300412.0,72.1899,72.2428,72.181,72.2252,300412.0
2021-11-08 15:55:00,81.82,81.84,81.78,81.83,1203271.0,72.2163,72.234,72.181,72.2252,1203271.0
2021-11-09 09:30:00,81.87,81.92,81.86,81.89,250837.0,72.2605,72.3046,72.2516,72.2781,250837.0
2021-11-09 09:35:00,81.88,81.89,81.82,81.85,80270.0,72.2693,72.2781,72.2163,72.2428,80270.0
2021-11-09 09:40:00,81.85,81.87,81.84,81.84,80140.0,72.2428,72.2605,72.234,72.234,80140.0
2021-11-09 09:45:00,81.83,81.86,81.73,81.75,214899.0,72.2252,72.2516,72.1369,72.1546,214899.0
2021-11-09 09:50:00,81.74,81.77,81.7,81.73,219382.0,72.1457,72.1722,72.1104,72.1369,219382.0
2021-11-09 09:55:00,81.72,81.74,81.53,81.56,332154.0,72.1281,72.1457,71.9604,71.9869,332154.0
2021-11-09 10:00:00,81.56,81.65,81.46,81.47,526033.0,71.9869,72.0663,71.8986,71.9074,526033.0
2021-11-09 10:05:00,81.47,81.53,81.41,81.42,256904.0,71.9074,71.9604,71.8545,71.8633,256904.0
2021-11-09 10:10:00,81.42,81.51,81.42,81.5,320992.0,71.8633,71.9427,71.8633,71.9339,320992.0
2021-11-09 10:15:00,81.49,81.56,81.47,81.5,635284.0,71.9251,71.9869,71.9074,71.9339,635284.0
2021-11-09 10:20:00,81.5,81.54,81.45,81.48,264345.0,71.9339,71.9692,71.8898,71.9162,264345.0
2021-11-09 10:25:00,81.48,81.55,81.47,81.52,142554.0,71.9162,71.978,71.9074,71.9516,142554.0
2021-11-09 10:30:00,81.52,81.6,81.52,81.59,250925.0,71.9516,72.0222,71.9516,72.0133,250925.0
2021-11-09 10:35:00,81.58,81.6,81.53,81.53,224413.0,72.0045,72.0222,71.9604,71.9604,224413.0
2021-11-09 10:40:00,81.54,81.59,81.53,81.58,135093.0,71.9692,72.0133,71.9604,72.0045,135093.0
2021-11-09 10:45:00,81.57,81.57,81.54,81.56,115044.0,71.9957,71.9957,71.9692,71.9869,115044.0
2021-11-09 10:50:00,81.56,81.59,81.54,81.55,121555.0,71.9869,72.0133,71.9692,71.978,121555.0
2021-11-09 10:55:00,81.55,81.58,81.53,81.56,136936.0,71.978,72.0045,71.9604,71.9869,136936.0
2021-11-09 11:00:00,81.56,81.6,81.55,81.56,213716.0,71.9869,72.0222,71.978,71.9869,213716.0
2021-11-09 11:05:00,81.56,81.56,81.52,81.52,126695.0,71.9869,71.9869,71.9516,71.9516,126695.0
2021-11-09 11:10:00,81.52,81.52,81.39,81.43,216569.0,71.9516,71.9516,71.8368,71.8721,216569.0
2021-11-09 11:15:00,81.44,81.49,81.41,81.48,182958.0,71.8809,71.9251,71.8545,71.9162,182958.0
2021-11-09 11:20:00,81.48,81.52,81.44,81.47,391382.0,71.9162,71.9516,71.8809,71.9074,391382.0
2021-11-09 11:25:00,81.46,81.49,81.41,81.43,316069.0,71.8986,71.9251,71.8545,71.8721,316069.0
2021-11-09 11:30:00,81.44,81.52,81.43,81.47,317083.0,71.8809,71.9516,71.8721,71.9074,317083.0
2021-11-09 11:35:00,81.48,81.5,81.45,81.46,235179.0,71.9162,71.9339,71.8898,71.8986,235179.0
2021-11-09 11:40:00,81.47,81.57,81.46,81.57,207708.0,71.9074,71.9957,71.8986,71.9957,207708.0
2021-11-09 11:45:00,81.57,81.57,81.53,81.54,139923.0,71.9957,71.9957,71.9604,71.9692,139923.0
2021-11-09 11:50:00,81.55,81.56,81.5,81.52,369556.0,71.978,71.9869,71.9339,71.9516,369556.0
2021-11-09 11:55:00,81.52,81.52,81.46,81.5,1097064.0,71.9516,71.9516,71.8986,71.9339,1097064.0
2021-11-09 12:00:00,81.49,81.5,81.45,81.45,147149.0,71.9251,71.9339,71.8898,71.8898,147149.0
2021-11-09 12:05:00,81.47,81.49,81.43,81.48,131407.0,71.9074,71.9251,71.8721,71.9162,131407.0
2021-11-09 12:10:00,81.48,81.55,81.48,81.53,217496.0,71.9162,71.978,71.9162,71.9604,217496.0
2021-11-09 12:15:00,81.54,81.56,81.52,81.52,71116.0,71.9692,71.9869,71.9516,71.9516,71116.0
2021-11-09 12:20:00,81.53,81.57,81.51,81.56,103285.0,71.9604,71.9957,71.9427,71.9869,103285.0
2021-11-09 12:25:00,81.56,81.57,81.51,81.54,132308.0,71.9869,71.9957,71.9427,71.9692,132308.0
2021-11-09 12:30:00,81.53,81.56,81.5,81.54,137214.0,71.9604,71.9869,71.9339,71.9692,137214.0
2021-11-09 12:35:00,81.55,81.57,81.53,81.55,144255.0,71.978,71.9957,71.9604,71.978,144255.0
2021-11-09 12:40:00,81.55,81.58,81.53,81.57,155076.0,71.978,72.0045,71.9604,71.9957,155076.0
2021-11-09 12:45:00,81.56,81.58,81.55,81.58,89153.0,71.9869,72.0045,71.978,72.0045,89153.0
2021-11-09 12:50:00,81.58,81.62,81.57,81.6,115078.0,72.0045,72.0398,71.9957,72.0222,115078.0
2021-11-09 12:55:00,81.6,81.6,81.57,81.57,159333.0,72.0222,72.0222,71.9957,71.9957,159333.0
2021-11-09 13:00:00,81.57,81.59,81.55,81.58,195014.0,71.9957,72.0133,71.978,72.0045,195014.0
2021-11-09 13:05:00,81.58,81.6,81.55,81.59,93533.0,72.0045,72.0222,71.978,72.0133,93533.0
2021-11-09 13:10:00,81.59,81.6,81.56,81.56,64866.0,72.0133,72.0222,71.9869,71.9869,64866.0
2021-11-09 13:15:00,81.56,81.61,81.56,81.61,152754.0,71.9869,72.031,71.9869,72.031,152754.0
2021-11-09 13:20:00,81.6,81.61,81.58,81.61,208806.0,72.0222,72.031,72.0045,72.031,208806.0
2021-11-09 13:25:00,81.61,81.61,81.54,81.55,101847.0,72.031,72.031,71.9692,71.978,101847.0
2021-11-09 13:30:00,81.55,81.59,81.55,81.56,66757.0,71.978,72.0133,71.978,71.9869,66757.0
2021-11-09 13:35:00,81.57,81.57,81.53,81.54,76160.0,71.9957,71.9957,71.9604,71.9692,76160.0
2021-11-09 13:40:00,81.54,81.55,81.52,81.53,96732.0,71.9692,71.978,71.9516,71.9604,96732.0
2021-11-09 13:45:00,81.53,81.55,81.52,81.53,196500.0,71.9604,71.978,71.9516,71.9604,196500.0
2021-11-09 13:50:00,81.54,81.55,81.51,81.52,100461.0,71.9692,71.978,71.9427,71.9516,100461.0
2021-11-09 13:55:00,81.52,81.54,81.49,81.53,147238.0,71.9516,71.9692,71.9251,71.9604,147238.0
2021-11-09 14:00:00,81.53,81.56,81.51,81.55,96489.0,71.9604,71.9869,71.9427,71.978,96489.0
2021-11-09 14:05:00,81.55,81.57,81.54,81.54,69946.0,71.978,71.9957,71.9692,71.9692,69946.0
2021-11-09 14:10:00,81.54,81.56,81.52,81.55,120933.0,71.9692,71.9869,71.9516,71.978,120933.0
2021-11-09 14:15:00,81.55,81.59,81.55,81.58,46697.0,71.978,72.0133,71.978,72.0045,46697.0
2021-11-09 14:20:00,81.59,81.61,81.58,81.59,66903.0,72.0133,72.031,72.0045,72.0133,66903.0
2021-11-09 14:25:00,81.58,81.6,81.56,81.58,82425.0,72.0045,72.0222,71.9869,72.0045,82425.0
2021-11-09 14:30:00,81.58,81.6,81.57,81.59,52013.0,72.0045,72.0222,71.9957,72.0133,52013.0
2021-11-09 14:35:00,81.59,81.62,81.58,81.62,43313.0,72.0133,72.0398,72.0045,72.0398,43313.0
2021-11-09 14:40:00,81.62,81.63,81.6,81.62,39984.0,72.0398,72.0486,72.0222,72.0398,39984.0
2021-11-09 14:45:00,81.61,81.63,81.61,81.62,146159.0,72.031,72.0486,72.031,72.0398,146159.0
2021-11-09 14:50:00,81.61,81.62,81.58,81.6,93005.0,72.031,72.0398,72.0045,72.0222,93005.0
2021-11-09 14:55:00,81.61,81.64,81.59,81.64,75347.0,72.031,72.0575,72.0133,72.0575,75347.0
2021-11-09 15:00:00,81.64,81.64,81.61,81.63,64941.0,72.0575,72.0575,72.031,72.0486,64941.0
2021-11-09 15:05:00,81.63,81.64,81.6,81.63,80663.0,72.0486,72.0575,72.0222,72.0486,80663.0
2021-11-09 15:10:00,81.63,81.63,81.59,81.6,90141.0,72.0486,72.0486,72.0133,72.0222,90141.0
2021-11-09 15:15:00,81.6,81.62,81.58,81.59,70429.0,72.0222,72.0398,72.0045,72.0133,70429.0
2021-11-09 15:20:00,81.59,81.62,81.58,81.62,106688.0,72.0133,72.0398,72.0045,72.0398,106688.0
2021-11-09 15:25:00,81.62,81.62,81.58,81.58,129943.0,72.0398,72.0398,72.0045,72.0045,129943.0
2021-11-09 15:30:00,81.59,81.61,81.57,81.6,88048.0,72.0133,72.031,71.9957,72.0222,88048.0
2021-11-09 15:35:00,81.59,81.61,81.57,81.61,121956.0,72.0133,72.031,71.9957,72.031,121956.0
2021-11-09 15:40:00,81.61,81.66,81.6,81.65,435647.0,72.031,72.0751,72.0222,72.0663,435647.0
2021-11-09 15:45:00,81.65,81.67,81.61,81.62,353247.0,72.0663,72.0839,72.031,72.0398,353247.0
2021-11-09 15:50:00,81.62,81.64,81.61,81.64,429920.0,72.0398,72.0575,72.031,72.0575,429920.0
2021-11-09 15:55:00,81.64,81.69,81.62,81.63,743726.0,72.0575,72.1016,72.0398,72.0486,743726.0
2021-11-10 09:30:00,81.3,81.39,81.29,81.37,387715.0,71.7574,71.8368,71.7485,71.8192,387715.0
2021-11-10 09:35:00,81.37,81.45,81.35,81.37,307841.0,71.8192,71.8898,71.8015,71.8192,307841.0
2021-11-10 09:40:00,81.38,81.4,81.34,81.34,216515.0,71.828,71.8456,71.7927,71.7927,216515.0
2021-11-10 09:45:00,81.34,81.39,81.33,81.35,131484.0,71.7927,71.8368,71.7839,71.8015,131484.0
2021-11-10 09:50:00,81.35,81.37,81.29,81.37,105056.0,71.8015,71.8192,71.7485,71.8192,105056.0
2021-11-10 09:55:00,81.38,81.43,81.37,81.43,197335.0,71.828,71.8721,71.8192,71.8721,197335.0
2021-11-10 10:00:00,81.42,81.44,81.37,81.41,84066.0,71.8633,71.8809,71.8192,71.8545,84066.0
2021-11-10 10:05:00,81.41,81.42,81.37,81.37,72160.0,71.8545,71.8633,71.8192,71.8192,72160.0
2021-11-10 10:10:00,81.37,81.37,81.3,81.31,99241.0,71.8192,71.8192,71.7574,71.7662,99241.0
2021-11-10 10:15:00,81.32,81.4,81.32,81.39,183690.0,71.775,71.8456,71.775,71.8368,183690.0
2021-11-10 10:20:00,81.4,81.42,81.33,81.33,143498.0,71.8456,71.8633,71.7839,71.7839,143498.0
2021-11-10 10:25:00,81.33,81.36,81.29,81.3,134067.0,71.7839,71.8103,71.7485,71.7574,134067.0
2021-11-10 10:30:00,81.3,81.3,81.22,81.27,40910.0,71.7574,71.7574,71.6868,71.7309,40910.0
2021-11-10 10:35:00,81.27,81.3,81.27,81.29,57768.0,71.7309,71.7574,71.7309,71.7485,57768.0
2021-11-10 10:40:00,81.29,81.3,81.23,81.23,183255.0,71.7485,71.7574,71.6956,71.6956,183255.0
2021-11-10 10:45:00,81.23,81.28,81.21,81.23,335661.0,71.6956,71.7397,71.6779,71.6956,335661.0
2021-11-10 10:50:00,81.22,81.24,81.21,81.23,333267.0,71.6868,71.7044,71.6779,71.6956,333267.0
2021-11-10 10:55:00,81.23,81.25,81.22,81.23,319879.0,71.6956,71.7132,71.6868,71.6956,319879.0
2021-11-10 11:00:00,81.23,81.31,81.22,81.28,223157.0,71.6956,71.7662,71.6868,71.7397,223157.0
2021-11-10 11:05:00,81.28,81.29,81.24,81.29,107029.0,71.7397,71.7485,71.7044,71.7485,107029.0
2021-11-10 11:10:00,81.28,81.31,81.26,81.28,102950.0,71.7397,71.7662,71.7221,71.7397,102950.0
2021-11-10 11:15:00,81.27,81.31,81.27,81.31,56967.0,71.7309,71.7662,71.7309,71.7662,56967.0
2021-11-10 11:20:00,81.31,81.32,81.28,81.31,122558.0,71.7662,71.775,71.7397,71.7662,122558.0
2021-11-10 11:25:00,81.3,81.31,81.22,81.24,146123.0,71.7574,71.7662,71.6868,71.7044,146123.0
2021-11-10 11:30:00,81.24,81.25,81.19,81.25,306341.0,71.7044,71.7132,71.6603,71.7132,306341.0
2021-11-10 11:35:00,81.25,81.27,81.2,81.22,197109.0,71.7132,71.7309,71.6691,71.6868,197109.0
2021-11-10 11:40:00,81.22,81.24,81.16,81.17,120740.0,71.6868,71.7044,71.6338,71.6426,120740.0
2021-11-10 11:45:00,81.17,81.23,81.15,81.23,149526.0,71.6426,71.6956,71.625,71.6956,149526.0
2021-11-10 11:50:00,81.23,81.25,81.2,81.22,91963.0,71.6956,71.7132,71.6691,71.6868,91963.0
2021-11-10 11:55:00,81.21,81.24,81.2,81.23,91193.0,71.6779,71.7044,71.6691,71.6956,91193.0
2021-11-10 12:00:00,81.23,81.24,81.18,81.19,73259.0,71.6956,71.7044,71.6515,71.6603,73259.0
2021-11-10 12:05:00,81.19,81.2,81.16,81.17,62091.0,71.6603,71.6691,71.6338,71.6426,62091.0
2021-11-10 12:10:00,81.17,81.19,81.11,81.13,297103.0,71.6426,71.6603,71.5897,71.6073,297103.0
2021-11-10 12:15:00,81.13,81.13,81.1,81.12,74597.0,71.6073,71.6073,71.5809,71.5985,74597.0
2021-11-10 12:20:00,81.11,81.12,81.08,81.09,121833.0,71.5897,71.5985,71.5632,71.572,121833.0
2021-11-10 12:25:00,81.09,81.11,81.08,81.09,31809.0,71.572,71.5897,71.5632,71.572,31809.0
2021-11-10 12:30:00,81.09,81.12,81.09,81.12,46953.0,71.572,71.5985,71.572,71.5985,46953.0
2021-11-10 12:35:00,81.12,81.13,81.11,81.13,47130.0,71.5985,71.6073,71.5897,71.6073,47130.0
2021-11-10 12:40:00,81.12,81.13,81.06,81.08,45389.0,71.5985,71.6073,71.5455,71.5632,45389.0
2021-11-10 12:45:00,81.08,81.08,81.04,81.07,81077.0,71.5632,71.5632,71.5279,71.5544,81077.0
2021-11-10 12:50:00,81.07,81.11,81.07,81.1,74495.0,71.5544,71.5897,71.5544,71.5809,74495.0
2021-11-10 12:55:00,81.1,81.13,81.1,81.12,62767.0,71.5809,71.6073,71.5809,71.5985,62767.0
2021-11-10 13:00:00,81.11,81.13,81.0,81.0,273259.0,71.5897,71.6073,71.4926,71.4926,273259.0
2021-11-10 13:05:00,81.0,81.0,80.89,80.96,506124.0,71.4926,71.4926,71.3955,71.4573,506124.0
2021-11-10 13:10:00,80.95,81.01,80.91,80.93,186329.0,71.4485,71.5014,71.4132,71.4308,186329.0
2021-11-10 13:15:00,80.93,80.94,80.88,80.89,349979.0,71.4308,71.4396,71.3867,71.3955,349979.0
2021-11-10 13:20:00,80.89,80.91,80.84,80.91,156765.0,71.3955,71.4132,71.3514,71.4132,156765.0
2021-11-10 13:25:00,80.9,80.97,80.88,80.94,183071.0,71.4043,71.4661,71.3867,71.4396,183071.0
2021-11-10 13:30:00,80.95,80.97,80.93,80.95,130617.0,71.4485,71.4661,71.4308,71.4485,130617.0
2021-11-10 13:35:00,80.96,80.96,80.88,80.88,62639.0,71.4573,71.4573,71.3867,71.3867,62639.0
2021-11-10 13:40:00,80.89,80.94,80.89,80.91,87638.0,71.3955,71.4396,71.3955,71.4132,87638.0
2021-11-10 13:45:00,80.92,80.93,80.83,80.83,193830.0,71.422,71.4308,71.3425,71.3425,193830.0
2021-11-10 13:50:00,80.84,80.84,80.78,80.82,117475.0,71.3514,71.3514,71.2984,71.3337,117475.0
2021-11-10 13:55:00,80.82,80.89,80.8,80.87,357093.0,71.3337,71.3955,71.3161,71.3778,357093.0
2021-11-10 14:00:00,80.86,80.86,80.77,80.79,215343.0,71.369,71.369,71.2896,71.3072,215343.0
2021-11-10 14:05:00,80.79,80.83,80.77,80.8,112741.0,71.3072,71.3425,71.2896,71.3161,112741.0
2021-11-10 14:10:00,80.79,80.8,80.75,80.76,201067.0,71.3072,71.3161,71.2719,71.2808,201067.0
2021-11-10 14:15:00,80.76,80.83,80.75,80.77,667987.0,71.2808,71.3425,71.2719,71.2896,667987.0
2021-11-10 14:20:00,80.77,80.8,80.7,80.71,115931.0,71.2896,71.3161,71.2278,71.2366,115931.0
2021-11-10 14:25:00,80.71,80.73,80.64,80.65,267118.0,71.2366,71.2543,71.1748,71.1837,267118.0
2021-11-10 14:30:00,80.65,80.69,80.63,80.64,130780.0,71.1837,71.219,71.166,71.1748,130780.0
2021-11-10 14:35:00,80.64,80.69,80.62,80.63,192905.0,71.1748,71.219,71.1572,71.166,192905.0
2021-11-10 14:40:00,80.64,80.66,80.58,80.59,149587.0,71.1748,71.1925,71.1219,71.1307,149587.0
2021-11-10 14:45:00,80.58,80.71,80.57,80.7,494083.0,71.1219,71.2366,71.1131,71.2278,494083.0
2021-11-10 14:50:00,80.69,80.72,80.65,80.67,240621.0,71.219,71.2455,71.1837,71.2013,240621.0
2021-11-10 14:55:00,80.67,80.69,80.59,80.59,144472.0,71.2013,71.219,71.1307,71.1307,144472.0
2021-11-10 15:00:00,80.59,80.64,80.59,80.63,240349.0,71.1307,71.1748,71.1307,71.166,240349.0
2021-11-10 15:05:00,80.62,80.67,80.59,80.64,253270.0,71.1572,71.2013,71.1307,71.1748,253270.0
2021-11-10 15:10:00,80.63,80.69,80.63,80.67,316879.0,71.166,71.219,71.166,71.2013,316879.0
2021-11-10 15:15:00,80.67,80.73,80.67,80.73,316407.0,71.2013,71.2543,71.2013,71.2543,316407.0
2021-11-10 15:20:00,80.73,80.75,80.67,80.67,111371.0,71.2543,71.2719,71.2013,71.2013,111371.0
2021-11-10 15:25:00,80.67,80.71,80.67,80.7,149916.0,71.2013,71.2366,71.2013,71.2278,149916.0
2021-11-10 15:30:00,80.71,80.73,80.65,80.67,229159.0,71.2366,71.2543,71.1837,71.2013,229159.0
2021-11-10 15:35:00,80.67,80.68,80.62,80.64,163461.0,71.2013,71.2101,71.1572,71.1748,163461.0
2021-11-10 15:40:00,80.64,80.68,80.56,80.56,580045.0,71.1748,71.2101,71.1042,71.1042,580045.0
2021-11-10 15:45:00,80.57,80.62,80.54,80.59,330217.0,71.1131,71.1572,71.0866,71.1307,330217.0
2021-11-10 15:50:00,80.59,80.71,80.59,80.68,2021107.0,71.1307,71.2366,71.1307,71.2101,2021107.0
2021-11-10 15:55:00,80.67,80.73,80.63,80.65,3397218.0,71.2013,71.2543,71.166,71.1837,3397218.0
2021-11-11 09:30:00,81.06,81.08,80.95,80.95,378102.0,71.5455,71.5632,71.4485,71.4485,378102.0
2021-11-11 09:35:00,80.95,80.98,80.89,80.92,98374.0,71.4485,71.4749,71.3955,71.422,98374.0
2021-11-11 09:40:00,80.92,80.99,80.91,80.98,122854.0,71.422,71.4838,71.4132,71.4749,122854.0
2021-11-11 09:45:00,80.98,81.04,80.97,81.04,64601.0,71.4749,71.5279,71.4661,71.5279,64601.0
2021-11-11 09:50:00,81.03,81.08,81.02,81.07,118960.0,71.5191,71.5632,71.5102,71.5544,118960.0
2021-11-11 09:55:00,81.07,81.07,81.0,81.02,130326.0,71.5544,71.5544,71.4926,71.5102,130326.0
2021-11-11 10:00:00,81.02,81.03,80.99,81.01,88758.0,71.5102,71.5191,71.4838,71.5014,88758.0
2021-11-11 10:05:00,81.01,81.03,80.96,80.98,70006.0,71.5014,71.5191,71.4573,71.4749,70006.0
2021-11-11 10:10:00,80.98,81.04,80.98,81.03,113482.0,71.4749,71.5279,71.4749,71.5191,113482.0
2021-11-11 10:15:00,81.03,81.04,80.98,81.03,161641.0,71.5191,71.5279,71.4749,71.5191,161641.0
2021-11-11 10:20:00,81.02,81.02,80.98,81.02,160121.0,71.5102,71.5102,71.4749,71.5102,160121.0
2021-11-11 10:25:00,81.02,81.03,80.99,81.01,58899.0,71.5102,71.5191,71.4838,71.5014,58899.0
2021-11-11 10:30:00,81.0,81.02,80.97,81.02,120681.0,71.4926,71.5102,71.4661,71.5102,120681.0
2021-11-11 10:35:00,81.02,81.09,81.01,81.07,77190.0,71.5102,71.572,71.5014,71.5544,77190.0
2021-11-11 10:40:00,81.07,81.1,81.05,81.1,68567.0,71.5544,71.5809,71.5367,71.5809,68567.0
2021-11-11 10:45:00,81.1,81.11,81.06,81.08,42336.0,71.5809,71.5897,71.5455,71.5632,42336.0
2021-11-11 10:50:00,81.07,81.13,81.06,81.13,77523.0,71.5544,71.6073,71.5455,71.6073,77523.0
2021-11-11 10:55:00,81.13,81.13,81.09,81.11,112194.0,71.6073,71.6073,71.572,71.5897,112194.0
2021-11-11 11:00:00,81.11,81.13,81.09,81.11,151801.0,71.5897,71.6073,71.572,71.5897,151801.0
2021-11-11 11:05:00,81.12,81.13,81.09,81.11,89386.0,71.5985,71.6073,71.572,71.5897,89386.0
2021-11-11 11:10:00,81.11,81.13,81.09,81.13,47882.0,71.5897,71.6073,71.572,71.6073,47882.0
2021-11-11 11:15:00,81.13,81.14,81.11,81.12,112104.0,71.6073,71.6162,71.5897,71.5985,112104.0
2021-11-11 11:20:00,81.12,81.15,81.11,81.15,152769.0,71.5985,71.625,71.5897,71.625,152769.0
2021-11-11 11:25:00,81.15,81.16,81.08,81.09,194143.0,71.625,71.6338,71.5632,71.572,194143.0
2021-11-11 11:30:00,81.09,81.11,81.06,81.09,140236.0,71.572,71.5897,71.5455,71.572,140236.0
2021-11-11 11:35:00,81.09,81.15,81.09,81.14,130807.0,71.572,71.625,71.572,71.6162,130807.0
2021-11-11 11:40:00,81.14,81.14,81.09,81.12,101000.0,71.6162,71.6162,71.572,71.5985,101000.0
2021-11-11 11:45:00,81.11,81.13,81.08,81.1,36730.0,71.5897,71.6073,71.5632,71.5809,36730.0
2021-11-11 11:50:00,81.11,81.12,81.08,81.09,96214.0,71.5897,71.5985,71.5632,71.572,96214.0
2021-11-11 11:55:00,81.1,81.11,81.06,81.07,48370.0,71.5809,71.5897,71.5455,71.5544,48370.0
2021-11-11 12:00:00,81.08,81.1,81.04,81.05,53930.0,71.5632,71.5809,71.5279,71.5367,53930.0
2021-11-11 12:05:00,81.05,81.06,81.02,81.04,61992.0,71.5367,71.5455,71.5102,71.5279,61992.0
2021-11-11 12:10:00,81.03,81.03,81.01,81.02,23707.0,71.5191,71.5191,71.5014,71.5102,23707.0
2021-11-11 12:15:00,81.03,81.03,80.98,80.98,16536.0,71.5191,71.5191,71.4749,71.4749,16536.0
2021-11-11 12:20:00,80.98,81.01,80.97,80.99,128981.0,71.4749,71.5014,71.4661,71.4838,128981.0
2021-11-11 12:25:00,80.99,81.01,80.98,81.01,33699.0,71.4838,71.5014,71.4749,71.5014,33699.0
2021-11-11 12:30:00,81.01,81.03,81.0,81.03,100433.0,71.5014,71.5191,71.4926,71.5191,100433.0
2021-11-11 12:35:00,81.03,81.07,81.03,81.06,40992.0,71.5191,71.5544,71.5191,71.5455,40992.0
2021-11-11 12:40:00,81.06,81.07,81.04,81.06,58705.0,71.5455,71.5544,71.5279,71.5455,58705.0
2021-11-11 12:45:00,81.06,81.06,81.03,81.04,67665.0,71.5455,71.5455,71.5191,71.5279,67665.0
2021-11-11 12:50:00,81.04,81.04,81.01,81.02,14691.0,71.5279,71.5279,71.5014,71.5102,14691.0
2021-11-11 12:55:00,81.02,81.03,81.0,81.02,17872.0,71.5102,71.5191,71.4926,71.5102,17872.0
2021-11-11 13:00:00,81.02,81.03,81.0,81.01,59740.0,71.5102,71.5191,71.4926,71.5014,59740.0
2021-11-11 13:05:00,81.01,81.01,80.95,80.96,37782.0,71.5014,71.5014,71.4485,71.4573,37782.0
2021-11-11 13:10:00,80.95,80.99,80.94,80.98,49140.0,71.4485,71.4838,71.4396,71.4749,49140.0
2021-11-11 13:15:00,80.98,80.99,80.96,80.98,33341.0,71.4749,71.4838,71.4573,71.4749,33341.0
2021-11-11 13:20:00,80.98,81.01,80.97,80.98,28903.0,71.4749,71.5014,71.4661,71.4749,28903.0
2021-11-11 13:25:00,80.98,80.99,80.96,80.98,34839.0,71.4749,71.4838,71.4573,71.4749,34839.0
2021-11-11 13:30:00,80.99,81.0,80.98,80.99,28505.0,71.4838,71.4926,71.4749,71.4838,28505.0
2021-11-11 13:35:00,81.0,81.01,80.99,81.0,19685.0,71.4926,71.5014,71.4838,71.4926,19685.0
2021-11-11 13:40:00,81.0,81.01,80.98,81.0,23800.0,71.4926,71.5014,71.4749,71.4926,23800.0
2021-11-11 13:45:00,81.01,81.02,81.0,81.01,15913.0,71.5014,71.5102,71.4926,71.5014,15913.0
2021-11-11 13:50:00,81.01,81.01,80.99,81.01,25820.0,71.5014,71.5014,71.4838,71.5014,25820.0
2021-11-11 13:55:00,81.0,81.01,80.98,81.0,11370.0,71.4926,71.5014,71.4749,71.4926,11370.0
2021-11-11 14:00:00,81.0,81.02,80.98,81.02,38708.0,71.4926,71.5102,71.4749,71.5102,38708.0
2021-11-11 14:05:00,81.01,81.03,80.99,81.03,30715.0,71.5014,71.5191,71.4838,71.5191,30715.0
2021-11-11 14:10:00,81.02,81.02,81.0,81.02,31203.0,71.5102,71.5102,71.4926,71.5102,31203.0
2021-11-11 14:15:00,81.02,81.03,81.0,81.01,34207.0,71.5102,71.5191,71.4926,71.5014,34207.0
2021-11-11 14:20:00,81.01,81.02,81.0,81.0,11986.0,71.5014,71.5102,71.4926,71.4926,11986.0
2021-11-11 14:25:00,81.01,81.01,80.99,81.0,61779.0,71.5014,71.5014,71.4838,71.4926,61779.0
2021-11-11 14:30:00,81.0,81.03,80.99,81.01,45568.0,71.4926,71.5191,71.4838,71.5014,45568.0
2021-11-11 14:35:00,81.01,81.04,81.01,81.02,55739.0,71.5014,71.5279,71.5014,71.5102,55739.0
2021-11-11 14:40:00,81.03,81.04,81.01,81.02,66501.0,71.5191,71.5279,71.5014,71.5102,66501.0
2021-11-11 14:45:00,81.02,81.02,80.99,81.0,37299.0,71.5102,71.5102,71.4838,71.4926,37299.0
2021-11-11 14:50:00,81.0,81.0,80.97,80.98,49856.0,71.4926,71.4926,71.4661,71.4749,49856.0
2021-11-11 14:55:00,80.98,80.99,80.96,80.98,29291.0,71.4749,71.4838,71.4573,71.4749,29291.0
2021-11-11 15:00:00,80.98,80.99,80.95,80.97,70882.0,71.4749,71.4838,71.4485,71.4661,70882.0
2021-11-11 15:05:00,80.97,80.99,80.96,80.97,63015.0,71.4661,71.4838,71.4573,71.4661,63015.0
2021-11-11 15:10:00,80.96,80.96,80.92,80.95,93556.0,71.4573,71.4573,71.422,71.4485,93556.0
2021-11-11 15:15:00,80.94,81.0,80.94,81.0,156951.0,71.4396,71.4926,71.4396,71.4926,156951.0
2021-11-11 15:20:00,80.99,80.99,80.97,80.98,47729.0,71.4838,71.4838,71.4661,71.4749,47729.0
2021-11-11 15:25:00,80.98,81.02,80.97,81.01,36690.0,71.4749,71.5102,71.4661,71.5014,36690.0
2021-11-11 15:30:00,81.0,81.01,80.96,80.97,102945.0,71.4926,71.5014,71.4573,71.4661,102945.0
2021-11-11 15:35:00,80.97,80.99,80.95,80.98,79683.0,71.4661,71.4838,71.4485,71.4749,79683.0
2021-11-11 15:40:00,80.98,81.01,80.98,81.0,96748.0,71.4749,71.5014,71.4749,71.4926,96748.0
2021-11-11 15:45:00,80.99,81.02,80.97,80.98,483678.0,71.4838,71.5102,71.4661,71.4749,483678.0
2021-11-11 15:50:00,80.97,80.99,80.93,80.94,962626.0,71.4661,71.4838,71.4308,71.4396,962626.0
2021-11-11 15:55:00,80.94,80.96,80.91,80.95,1086489.0,71.4396,71.4573,71.4132,71.4485,1086489.0
2021-11-12 09:30:00,81.21,81.23,81.14,81.18,413913.0,71.6779,71.6956,71.6162,71.6515,413913.0
2021-11-12 09:35:00,81.18,81.18,81.1,81.13,205433.0,71.6515,71.6515,71.5809,71.6073,205433.0
2021-11-12 09:40:00,81.14,81.17,81.13,81.15,116996.0,71.6162,71.6426,71.6073,71.625,116996.0
2021-11-12 09:45:00,81.15,81.18,81.14,81.16,80869.0,71.625,71.6515,71.6162,71.6338,80869.0
2021-11-12 09:50:00,81.16,81.19,81.14,81.19,58047.0,71.6338,71.6603,71.6162,71.6603,58047.0
2021-11-12 09:55:00,81.19,81.23,81.18,81.19,88010.0,71.6603,71.6956,71.6515,71.6603,88010.0
2021-11-12 10:00:00,81.19,81.26,81.19,81.23,281313.0,71.6603,71.7221,71.6603,71.6956,281313.0
2021-11-12 10:05:00,81.23,81.31,81.21,81.3,202985.0,71.6956,71.7662,71.6779,71.7574,202985.0
2021-11-12 10:10:00,81.29,81.32,81.26,81.29,232796.0,71.7485,71.775,71.7221,71.7485,232796.0
2021-11-12 10:15:00,81.29,81.34,81.28,81.34,83440.0,71.7485,71.7927,71.7397,71.7927,83440.0
2021-11-12 10:20:00,81.34,81.35,81.28,81.3,283318.0,71.7927,71.8015,71.7397,71.7574,283318.0
2021-11-12 10:25:00,81.3,81.31,81.24,81.27,62382.0,71.7574,71.7662,71.7044,71.7309,62382.0
2021-11-12 10:30:00,81.27,81.28,81.23,81.24,63419.0,71.7309,71.7397,71.6956,71.7044,63419.0
2021-11-12 10:35:00,81.24,81.26,81.22,81.23,88294.0,71.7044,71.7221,71.6868,71.6956,88294.0
2021-11-12 10:40:00,81.23,81.26,81.22,81.23,177696.0,71.6956,71.7221,71.6868,71.6956,177696.0
2021-11-12 10:45:00,81.23,81.24,81.21,81.22,167924.0,71.6956,71.7044,71.6779,71.6868,167924.0
2021-11-12 10:50:00,81.22,81.25,81.2,81.21,143341.0,71.6868,71.7132,71.6691,71.6779,143341.0
2021-11-12 10:55:00,81.2,81.28,81.2,81.28,79833.0,71.6691,71.7397,71.6691,71.7397,79833.0
2021-11-12 11:00:00,81.28,81.34,81.26,81.34,176987.0,71.7397,71.7927,71.7221,71.7927,176987.0
2021-11-12 11:05:00,81.34,81.36,81.33,81.36,130032.0,71.7927,71.8103,71.7839,71.8103,130032.0
2021-11-12 11:10:00,81.36,81.37,81.32,81.34,133666.0,71.8103,71.8192,71.775,71.7927,133666.0
2021-11-12 11:15:00,81.33,81.39,81.33,81.38,164481.0,71.7839,71.8368,71.7839,71.828,164481.0
2021-11-12 11:20:00,81.38,81.41,81.36,81.41,250527.0,71.828,71.8545,71.8103,71.8545,250527.0
2021-11-12 11:25:00,81.4,81.43,81.37,81.41,392677.0,71.8456,71.8721,71.8192,71.8545,392677.0
2021-11-12 11:30:00,81.42,81.43,81.36,81.38,470589.0,71.8633,71.8721,71.8103,71.828,470589.0
2021-11-12 11:35:00,81.38,81.41,81.37,81.4,384768.0,71.828,71.8545,71.8192,71.8456,384768.0
2021-11-12 11:40:00,81.4,81.43,81.38,81.4,494049.0,71.8456,71.8721,71.828,71.8456,494049.0
2021-11-12 11:45:00,81.4,81.4,81.35,81.37,117373.0,71.8456,71.8456,71.8015,71.8192,117373.0
2021-11-12 11:50:00,81.37,81.41,81.37,81.41,172559.0,71.8192,71.8545,71.8192,71.8545,172559.0
2021-11-12 11:55:00,81.4,81.41,81.38,81.39,93925.0,71.8456,71.8545,71.828,71.8368,93925.0
2021-11-12 12:00:00,81.39,81.41,81.38,81.39,108082.0,71.8368,71.8545,71.828,71.8368,108082.0
2021-11-12 12:05:00,81.39,81.41,81.37,81.37,142339.0,71.8368,71.8545,71.8192,71.8192,142339.0
2021-11-12 12:10:00,81.37,81.43,81.37,81.43,84138.0,71.8192,71.8721,71.8192,71.8721,84138.0
2021-11-12 12:15:00,81.43,81.44,81.4,81.41,155968.0,71.8721,71.8809,71.8456,71.8545,155968.0
2021-11-12 12:20:00,81.41,81.43,81.4,81.41,156185.0,71.8545,71.8721,71.8456,71.8545,156185.0
2021-11-12 12:25:00,81.41,81.42,81.38,81.4,93806.0,71.8545,71.8633,71.828,71.8456,93806.0
2021-11-12 12:30:00,81.39,81.41,81.38,81.38,35139.0,71.8368,71.8545,71.828,71.828,35139.0
2021-11-12 12:35:00,81.38,81.4,81.38,81.39,48984.0,71.828,71.8456,71.828,71.8368,48984.0
2021-11-12 12:40:00,81.39,81.4,81.38,81.38,44701.0,71.8368,71.8456,71.828,71.828,44701.0
2021-11-12 12:45:00,81.38,81.4,81.38,81.39,30091.0,71.828,71.8456,71.828,71.8368,30091.0
2021-11-12 12:50:00,81.38,81.38,81.36,81.37,32494.0,71.828,71.828,71.8103,71.8192,32494.0
2021-11-12 12:55:00,81.38,81.38,81.36,81.36,22969.0,71.828,71.828,71.8103,71.8103,22969.0
2021-11-12 13:00:00,81.37,81.38,81.35,81.35,204059.0,71.8192,71.828,71.8015,71.8015,204059.0
2021-11-12 13:05:00,81.35,81.36,81.33,81.35,51998.0,71.8015,71.8103,71.7839,71.8015,51998.0
2021-11-12 13:10:00,81.34,81.36,81.34,81.34,15453.0,71.7927,71.8103,71.7927,71.7927,15453.0
2021-11-12 13:15:00,81.34,81.36,81.33,81.35,80484.0,71.7927,71.8103,71.7839,71.8015,80484.0
2021-11-12 13:20:00,81.35,81.36,81.34,81.36,5676.0,71.8015,71.8103,71.7927,71.8103,5676.0
2021-11-12 13:25:00,81.35,81.37,81.34,81.36,41404.0,71.8015,71.8192,71.7927,71.8103,41404.0
2021-11-12 13:30:00,81.36,81.4,81.35,81.4,26857.0,71.8103,71.8456,71.8015,71.8456,26857.0
2021-11-12 13:35:00,81.39,81.39,81.37,81.38,10326.0,71.8368,71.8368,71.8192,71.828,10326.0
2021-11-12 13:40:00,81.37,81.37,81.35,81.36,27475.0,71.8192,71.8192,71.8015,71.8103,27475.0
2021-11-12 13:45:00,81.36,81.36,81.33,81.34,62893.0,71.8103,71.8103,71.7839,71.7927,62893.0
2021-11-12 13:50:00,81.35,81.36,81.34,81.36,13915.0,71.8015,71.8103,71.7927,71.8103,13915.0
2021-11-12 13:55:00,81.36,81.38,81.35,81.37,27627.0,71.8103,71.828,71.8015,71.8192,27627.0
2021-11-12 14:00:00,81.37,81.37,81.35,81.36,135158.0,71.8192,71.8192,71.8015,71.8103,135158.0
2021-11-12 14:05:00,81.36,81.38,81.36,81.38,32844.0,71.8103,71.828,71.8103,71.828,32844.0
2021-11-12 14:10:00,81.38,81.4,81.37,81.39,134390.0,71.828,71.8456,71.8192,71.8368,134390.0
2021-11-12 14:15:00,81.39,81.41,81.38,81.39,37875.0,71.8368,71.8545,71.828,71.8368,37875.0
2021-11-12 14:20:00,81.4,81.4,81.38,81.39,125213.0,71.8456,71.8456,71.828,71.8368,125213.0
2021-11-12 14:25:00,81.39,81.39,81.35,81.35,32100.0,71.8368,71.8368,71.8015,71.8015,32100.0
2021-11-12 14:30:00,81.35,81.36,81.32,81.33,141009.0,71.8015,71.8103,71.775,71.7839,141009.0
2021-11-12 14:35:00,81.33,81.33,81.3,81.33,279704.0,71.7839,71.7839,71.7574,71.7839,279704.0
2021-11-12 14:40:00,81.33,81.33,81.32,81.33,37766.0,71.7839,71.7839,71.775,71.7839,37766.0
2021-11-12 14:45:00,81.33,81.34,81.32,81.34,24461.0,71.7839,71.7927,71.775,71.7927,24461.0
2021-11-12 14:50:00,81.34,81.36,81.34,81.34,33745.0,71.7927,71.8103,71.7927,71.7927,33745.0
2021-11-12 14:55:00,81.34,81.36,81.32,81.33,47559.0,71.7927,71.8103,71.775,71.7839,47559.0
2021-11-12 15:00:00,81.33,81.35,81.32,81.34,43015.0,71.7839,71.8015,71.775,71.7927,43015.0
2021-11-12 15:05:00,81.34,81.35,81.33,81.34,97820.0,71.7927,71.8015,71.7839,71.7927,97820.0
2021-11-12 15:10:00,81.34,81.36,81.34,81.35,62565.0,71.7927,71.8103,71.7927,71.8015,62565.0
2021-11-12 15:15:00,81.36,81.36,81.33,81.35,40866.0,71.8103,71.8103,71.7839,71.8015,40866.0
2021-11-12 15:20:00,81.35,81.36,81.34,81.34,43411.0,71.8015,71.8103,71.7927,71.7927,43411.0
2021-11-12 15:25:00,81.35,81.36,81.34,81.35,128511.0,71.8015,71.8103,71.7927,71.8015,128511.0
2021-11-12 15:30:00,81.35,81.38,81.35,81.38,129245.0,71.8015,71.828,71.8015,71.828,129245.0
2021-11-12 15:35:00,81.38,81.4,81.36,81.36,193383.0,71.828,71.8456,71.8103,71.8103,193383.0
2021-11-12 15:40:00,81.37,81.37,81.34,81.36,163199.0,71.8192,71.8192,71.7927,71.8103,163199.0
2021-11-12 15:45:00,81.36,81.36,81.33,81.33,317066.0,71.8103,71.8103,71.7839,71.7839,317066.0
2021-11-12 15:50:00,81.34,81.39,81.33,81.36,1563117.0,71.7927,71.8368,71.7839,71.8103,1563117.0
2021-11-12 15:55:00,81.36,81.4,81.35,81.4,1898355.0,71.8103,71.8456,71.8015,71.8456,1898355.0
2021-11-15 09:30:00,81.58,81.6,81.52,81.52,271020.0,72.0045,72.0222,71.9516,71.9516,271020.0
2021-11-15 09:35:00,81.52,81.53,81.5,81.52,130656.0,71.9516,71.9604,71.9339,71.9516,130656.0
2021-11-15 09:40:00,81.52,81.53,81.46,81.47,84832.0,71.9516,71.9604,71.8986,71.9074,84832.0
2021-11-15 09:45:00,81.47,81.49,81.45,81.46,71099.0,71.9074,71.9251,71.8898,71.8986,71099.0
2021-11-15 09:50:00,81.46,81.48,81.42,81.48,158519.0,71.8986,71.9162,71.8633,71.9162,158519.0
2021-11-15 09:55:00,81.48,81.51,81.48,81.51,156639.0,71.9162,71.9427,71.9162,71.9427,156639.0
2021-11-15 10:00:00,81.51,81.51,81.46,81.48,90005.0,71.9427,71.9427,71.8986,71.9162,90005.0
2021-11-15 10:05:00,81.48,81.48,81.43,81.48,115423.0,71.9162,71.9162,71.8721,71.9162,115423.0
2021-11-15 10:10:00,81.48,81.5,81.46,81.49,48064.0,71.9162,71.9339,71.8986,71.9251,48064.0
2021-11-15 10:15:00,81.49,81.5,81.46,81.46,84198.0,71.9251,71.9339,71.8986,71.8986,84198.0
2021-11-15 10:20:00,81.47,81.51,81.47,81.48,70758.0,71.9074,71.9427,71.9074,71.9162,70758.0
2021-11-15 10:25:00,81.48,81.51,81.45,81.45,123803.0,71.9162,71.9427,71.8898,71.8898,123803.0
2021-11-15 10:30:00,81.45,81.45,81.39,81.41,733971.0,71.8898,71.8898,71.8368,71.8545,733971.0
2021-11-15 10:35:00,81.42,81.44,81.41,81.42,108482.0,71.8633,71.8809,71.8545,71.8633,108482.0
2021-11-15 10:40:00,81.42,81.45,81.4,81.43,192759.0,71.8633,71.8898,71.8456,71.8721,192759.0
2021-11-15 10:45:00,81.43,81.46,81.42,81.46,122168.0,71.8721,71.8986,71.8633,71.8986,122168.0
2021-11-15 10:50:00,81.46,81.47,81.43,81.44,111395.0,71.8986,71.9074,71.8721,71.8809,111395.0
2021-11-15 10:55:00,81.45,81.46,81.43,81.44,80602.0,71.8898,71.8986,71.8721,71.8809,80602.0
2021-11-15 11:00:00,81.45,81.47,81.43,81.44,73062.0,71.8898,71.9074,71.8721,71.8809,73062.0
2021-11-15 11:05:00,81.44,81.46,81.43,81.45,108212.0,71.8809,71.8986,71.8721,71.8898,108212.0
2021-11-15 11:10:00,81.45,81.5,81.45,81.48,87451.0,71.8898,71.9339,71.8898,71.9162,87451.0
2021-11-15 11:15:00,81.48,81.5,81.46,81.49,261624.0,71.9162,71.9339,71.8986,71.9251,261624.0
2021-11-15 11:20:00,81.49,81.54,81.49,81.53,53946.0,71.9251,71.9692,71.9251,71.9604,53946.0
2021-11-15 11:25:00,81.53,81.53,81.48,81.5,824578.0,71.9604,71.9604,71.9162,71.9339,824578.0
2021-11-15 11:30:00,81.51,81.59,81.49,81.59,433147.0,71.9427,72.0133,71.9251,72.0133,433147.0
2021-11-15 11:35:00,81.59,81.6,81.54,81.55,224568.0,72.0133,72.0222,71.9692,71.978,224568.0
2021-11-15 11:40:00,81.54,81.55,81.41,81.41,177237.0,71.9692,71.978,71.8545,71.8545,177237.0
2021-11-15 11:45:00,81.41,81.46,81.38,81.43,193112.0,71.8545,71.8986,71.828,71.8721,193112.0
2021-11-15 11:50:00,81.43,81.43,81.37,81.41,50166.0,71.8721,71.8721,71.8192,71.8545,50166.0
2021-11-15 11:55:00,81.41,81.45,81.4,81.45,69435.0,71.8545,71.8898,71.8456,71.8898,69435.0
2021-11-15 12:00:00,81.45,81.46,81.43,81.44,23984.0,71.8898,71.8986,71.8721,71.8809,23984.0
2021-11-15 12:05:00,81.44,81.44,81.42,81.44,12783.0,71.8809,71.8809,71.8633,71.8809,12783.0
2021-11-15 12:10:00,81.44,81.45,81.41,81.43,38090.0,71.8809,71.8898,71.8545,71.8721,38090.0
2021-11-15 12:15:00,81.42,81.44,81.4,81.41,38735.0,71.8633,71.8809,71.8456,71.8545,38735.0
2021-11-15 12:20:00,81.42,81.42,81.32,81.32,167565.0,71.8633,71.8633,71.775,71.775,167565.0
2021-11-15 12:25:00,81.32,81.35,81.3,81.34,137903.0,71.775,71.8015,71.7574,71.7927,137903.0
2021-11-15 12:30:00,81.34,81.37,81.33,81.36,50393.0,71.7927,71.8192,71.7839,71.8103,50393.0
2021-11-15 12:35:00,81.36,81.38,81.35,81.37,74683.0,71.8103,71.828,71.8015,71.8192,74683.0
2021-11-15 12:40:00,81.37,81.37,81.33,81.37,74035.0,71.8192,71.8192,71.7839,71.8192,74035.0
2021-11-15 12:45:00,81.36,81.38,81.35,81.36,608963.0,71.8103,71.828,71.8015,71.8103,608963.0
2021-11-15 12:50:00,81.36,81.38,81.35,81.37,67264.0,71.8103,71.828,71.8015,71.8192,67264.0
2021-11-15 12:55:00,81.37,81.37,81.35,81.37,9610.0,71.8192,71.8192,71.8015,71.8192,9610.0
2021-11-15 13:00:00,81.37,81.38,81.34,81.38,53404.0,71.8192,71.828,71.7927,71.828,53404.0
2021-11-15 13:05:00,81.38,81.38,81.35,81.35,37032.0,71.828,71.828,71.8015,71.8015,37032.0
2021-11-15 13:10:00,81.36,81.36,81.33,81.34,83555.0,71.8103,71.8103,71.7839,71.7927,83555.0
2021-11-15 13:15:00,81.34,81.37,81.33,81.33,116042.0,71.7927,71.8192,71.7839,71.7839,116042.0
2021-11-15 13:20:00,81.34,81.34,81.3,81.33,257172.0,71.7927,71.7927,71.7574,71.7839,257172.0
2021-11-15 13:25:00,81.33,81.36,81.33,81.34,103766.0,71.7839,71.8103,71.7839,71.7927,103766.0
2021-11-15 13:30:00,81.35,81.37,81.34,81.35,53628.0,71.8015,71.8192,71.7927,71.8015,53628.0
2021-11-15 13:35:00,81.34,81.36,81.34,81.36,35881.0,71.7927,71.8103,71.7927,71.8103,35881.0
2021-11-15 13:40:00,81.35,81.35,81.33,81.34,33021.0,71.8015,71.8015,71.7839,71.7927,33021.0
2021-11-15 13:45:00,81.35,81.37,81.34,81.36,102420.0,71.8015,71.8192,71.7927,71.8103,102420.0
2021-11-15 13:50:00,81.37,81.37,81.34,81.34,77876.0,71.8192,71.8192,71.7927,71.7927,77876.0
2021-11-15 13:55:00,81.34,81.36,81.33,81.34,60541.0,71.7927,71.8103,71.7839,71.7927,60541.0
2021-11-15 14:00:00,81.35,81.36,81.34,81.35,109812.0,71.8015,71.8103,71.7927,71.8015,109812.0
2021-11-15 14:05:00,81.35,81.36,81.33,81.36,32696.0,71.8015,71.8103,71.7839,71.8103,32696.0
2021-11-15 14:10:00,81.35,81.36,81.34,81.35,52639.0,71.8015,71.8103,71.7927,71.8015,52639.0
2021-11-15 14:15:00,81.35,81.35,81.32,81.33,82651.0,71.8015,71.8015,71.775,71.7839,82651.0
2021-11-15 14:20:00,81.33,81.33,81.31,81.32,33402.0,71.7839,71.7839,71.7662,71.775,33402.0
2021-11-15 14:25:00,81.32,81.34,81.3,81.33,77995.0,71.775,71.7927,71.7574,71.7839,77995.0
2021-11-15 14:30:00,81.34,81.34,81.32,81.34,74128.0,71.7927,71.7927,71.775,71.7927,74128.0
2021-11-15 14:35:00,81.33,81.34,81.32,81.32,49287.0,71.7839,71.7927,71.775,71.775,49287.0
2021-11-15 14:40:00,81.32,81.36,81.32,81.35,133955.0,71.775,71.8103,71.775,71.8015,133955.0
2021-11-15 14:45:00,81.35,81.37,81.34,81.36,166370.0,71.8015,71.8192,71.7927,71.8103,166370.0
2021-11-15 14:50:00,81.36,81.37,81.33,81.33,98381.0,71.8103,71.8192,71.7839,71.7839,98381.0
2021-11-15 14:55:00,81.34,81.37,81.33,81.34,626760.0,71.7927,71.8192,71.7839,71.7927,626760.0
2021-11-15 15:00:00,81.33,81.35,81.31,81.31,231805.0,71.7839,71.8015,71.7662,71.7662,231805.0
2021-11-15 15:05:00,81.32,81.33,81.31,81.31,106485.0,71.775,71.7839,71.7662,71.7662,106485.0
2021-11-15 15:10:00,81.31,81.34,81.31,81.34,129801.0,71.7662,71.7927,71.7662,71.7927,129801.0
2021-11-15 15:15:00,81.33,81.36,81.32,81.35,139380.0,71.7839,71.8103,71.775,71.8015,139380.0
2021-11-15 15:20:00,81.35,81.36,81.33,81.33,234697.0,71.8015,71.8103,71.7839,71.7839,234697.0
2021-11-15 15:25:00,81.33,81.34,81.31,81.33,183118.0,71.7839,71.7927,71.7662,71.7839,183118.0
2021-11-15 15:30:00,81.33,81.33,81.28,81.29,209521.0,71.7839,71.7839,71.7397,71.7485,209521.0
2021-11-15 15:35:00,81.29,81.3,81.26,81.27,222192.0,71.7485,71.7574,71.7221,71.7309,222192.0
2021-11-15 15:40:00,81.26,81.28,81.26,81.27,190913.0,71.7221,71.7397,71.7221,71.7309,190913.0
2021-11-15 15:45:00,81.27,81.28,81.23,81.24,391317.0,71.7309,71.7397,71.6956,71.7044,391317.0
2021-11-15 15:50:00,81.23,81.24,81.21,81.22,536826.0,71.6956,71.7044,71.6779,71.6868,536826.0
2021-11-15 15:55:00,81.22,81.25,81.18,81.24,1402498.0,71.6868,71.7132,71.6515,71.7044,1402498.0
2021-11-16 09:30:00,81.22,81.25,81.2,81.23,352585.0,71.6868,71.7132,71.6691,71.6956,352585.0
2021-11-16 09:35:00,81.23,81.31,81.23,81.24,141113.0,71.6956,71.7662,71.6956,71.7044,141113.0
2021-11-16 09:40:00,81.24,81.27,81.23,81.26,101326.0,71.7044,71.7309,71.6956,71.7221,101326.0
2021-11-16 09:45:00,81.26,81.29,81.22,81.24,169675.0,71.7221,71.7485,71.6868,71.7044,169675.0
2021-11-16 09:50:00,81.23,81.24,81.18,81.21,393905.0,71.6956,71.7044,71.6515,71.6779,393905.0
2021-11-16 09:55:00,81.21,81.23,81.2,81.21,171605.0,71.6779,71.6956,71.6691,71.6779,171605.0
2021-11-16 10:00:00,81.21,81.25,81.21,81.22,154772.0,71.6779,71.7132,71.6779,71.6868,154772.0
2021-11-16 10:05:00,81.22,81.24,81.18,81.22,125065.0,71.6868,71.7044,71.6515,71.6868,125065.0
2021-11-16 10:10:00,81.23,81.27,81.22,81.25,149641.0,71.6956,71.7309,71.6868,71.7132,149641.0
2021-11-16 10:15:00,81.25,81.25,81.19,81.22,199926.0,71.7132,71.7132,71.6603,71.6868,199926.0
2021-11-16 10:20:00,81.22,81.26,81.21,81.23,43942.0,71.6868,71.7221,71.6779,71.6956,43942.0
2021-11-16 10:25:00,81.23,81.25,81.19,81.19,79321.0,71.6956,71.7132,71.6603,71.6603,79321.0
2021-11-16 10:30:00,81.18,81.23,81.17,81.2,64686.0,71.6515,71.6956,71.6426,71.6691,64686.0
2021-11-16 10:35:00,81.21,81.24,81.21,81.22,222553.0,71.6779,71.7044,71.6779,71.6868,222553.0
2021-11-16 10:40:00,81.22,81.23,81.17,81.18,93295.0,71.6868,71.6956,71.6426,71.6515,93295.0
2021-11-16 10:45:00,81.18,81.19,81.15,81.17,174490.0,71.6515,71.6603,71.625,71.6426,174490.0
2021-11-16 10:50:00,81.17,81.19,81.16,81.17,58189.0,71.6426,71.6603,71.6338,71.6426,58189.0
2021-11-16 10:55:00,81.17,81.2,81.16,81.18,71524.0,71.6426,71.6691,71.6338,71.6515,71524.0
2021-11-16 11:00:00,81.18,81.25,81.18,81.24,126675.0,71.6515,71.7132,71.6515,71.7044,126675.0
2021-11-16 11:05:00,81.24,81.25,81.22,81.24,73280.0,71.7044,71.7132,71.6868,71.7044,73280.0
2021-11-16 11:10:00,81.25,81.28,81.23,81.27,78794.0,71.7132,71.7397,71.6956,71.7309,78794.0
2021-11-16 11:15:00,81.28,81.3,81.26,81.27,111600.0,71.7397,71.7574,71.7221,71.7309,111600.0
2021-11-16 11:20:00,81.27,81.29,81.24,81.24,201971.0,71.7309,71.7485,71.7044,71.7044,201971.0
2021-11-16 11:25:00,81.23,81.25,81.2,81.22,266700.0,71.6956,71.7132,71.6691,71.6868,266700.0
2021-11-16 11:30:00,81.23,81.25,81.19,81.2,350483.0,71.6956,71.7132,71.6603,71.6691,350483.0
2021-11-16 11:35:00,81.2,81.21,81.18,81.2,156181.0,71.6691,71.6779,71.6515,71.6691,156181.0
2021-11-16 11:40:00,81.19,81.2,81.16,81.17,138906.0,71.6603,71.6691,71.6338,71.6426,138906.0
2021-11-16 11:45:00,81.16,81.19,81.16,81.18,43836.0,71.6338,71.6603,71.6338,71.6515,43836.0
2021-11-16 11:50:00,81.18,81.2,81.17,81.2,52226.0,71.6515,71.6691,71.6426,71.6691,52226.0
2021-11-16 11:55:00,81.2,81.2,81.17,81.19,41190.0,71.6691,71.6691,71.6426,71.6603,41190.0
2021-11-16 12:00:00,81.19,81.22,81.18,81.2,86489.0,71.6603,71.6868,71.6515,71.6691,86489.0
2021-11-16 12:05:00,81.21,81.22,81.18,81.18,64171.0,71.6779,71.6868,71.6515,71.6515,64171.0
2021-11-16 12:10:00,81.19,81.19,81.17,81.17,76797.0,71.6603,71.6603,71.6426,71.6426,76797.0
2021-11-16 12:15:00,81.17,81.2,81.16,81.2,44001.0,71.6426,71.6691,71.6338,71.6691,44001.0
2021-11-16 12:20:00,81.19,81.2,81.17,81.19,28048.0,71.6603,71.6691,71.6426,71.6603,28048.0
2021-11-16 12:25:00,81.19,81.19,81.14,81.16,83949.0,71.6603,71.6603,71.6162,71.6338,83949.0
2021-11-16 12:30:00,81.16,81.16,81.13,81.15,78814.0,71.6338,71.6338,71.6073,71.625,78814.0
2021-11-16 12:35:00,81.16,81.17,81.14,81.16,71222.0,71.6338,71.6426,71.6162,71.6338,71222.0
2021-11-16 12:40:00,81.17,81.22,81.16,81.22,77828.0,71.6426,71.6868,71.6338,71.6868,77828.0
2021-11-16 12:45:00,81.22,81.22,81.19,81.2,59347.0,71.6868,71.6868,71.6603,71.6691,59347.0
2021-11-16 12:50:00,81.2,81.21,81.19,81.2,27765.0,71.6691,71.6779,71.6603,71.6691,27765.0
2021-11-16 12:55:00,81.21,81.21,81.19,81.2,13176.0,71.6779,71.6779,71.6603,71.6691,13176.0
2021-11-16 13:00:00,81.21,81.25,81.2,81.25,37590.0,71.6779,71.7132,71.6691,71.7132,37590.0
2021-11-16 13:05:00,81.24,81.25,81.23,81.24,104002.0,71.7044,71.7132,71.6956,71.7044,104002.0
2021-11-16 13:10:00,81.24,81.26,81.23,81.25,34069.0,71.7044,71.7221,71.6956,71.7132,34069.0
2021-11-16 13:15:00,81.25,81.26,81.22,81.23,73308.0,71.7132,71.7221,71.6868,71.6956,73308.0
2021-11-16 13:20:00,81.21,81.23,81.21,81.22,33959.0,71.6779,71.6956,71.6779,71.6868,33959.0
2021-11-16 13:25:00,81.22,81.23,81.21,81.22,52171.0,71.6868,71.6956,71.6779,71.6868,52171.0
2021-11-16 13:30:00,81.22,81.25,81.22,81.25,76754.0,71.6868,71.7132,71.6868,71.7132,76754.0
2021-11-16 13:35:00,81.24,81.25,81.22,81.24,32749.0,71.7044,71.7132,71.6868,71.7044,32749.0
2021-11-16 13:40:00,81.23,81.24,81.23,81.24,43014.0,71.6956,71.7044,71.6956,71.7044,43014.0
2021-11-16 13:45:00,81.24,81.25,81.22,81.24,76796.0,71.7044,71.7132,71.6868,71.7044,76796.0
2021-11-16 13:50:00,81.23,81.24,81.22,81.23,26101.0,71.6956,71.7044,71.6868,71.6956,26101.0
2021-11-16 13:55:00,81.23,81.24,81.21,81.23,51748.0,71.6956,71.7044,71.6779,71.6956,51748.0
2021-11-16 14:00:00,81.24,81.26,81.24,81.26,20500.0,71.7044,71.7221,71.7044,71.7221,20500.0
2021-11-16 14:05:00,81.25,81.25,81.23,81.23,17441.0,71.7132,71.7132,71.6956,71.6956,17441.0
2021-11-16 14:10:00,81.23,81.24,81.21,81.22,40106.0,71.6956,71.7044,71.6779,71.6868,40106.0
2021-11-16 14:15:00,81.22,81.23,81.2,81.23,51890.0,71.6868,71.6956,71.6691,71.6956,51890.0
2021-11-16 14:20:00,81.23,81.23,81.19,81.2,48703.0,71.6956,71.6956,71.6603,71.6691,48703.0
2021-11-16 14:25:00,81.2,81.22,81.19,81.21,32661.0,71.6691,71.6868,71.6603,71.6779,32661.0
2021-11-16 14:30:00,81.22,81.22,81.21,81.21,35271.0,71.6868,71.6868,71.6779,71.6779,35271.0
2021-11-16 14:35:00,81.21,81.22,81.18,81.19,311305.0,71.6779,71.6868,71.6515,71.6603,311305.0
2021-11-16 14:40:00,81.18,81.2,81.17,81.17,158502.0,71.6515,71.6691,71.6426,71.6426,158502.0
2021-11-16 14:45:00,81.17,81.18,81.14,81.16,167745.0,71.6426,71.6515,71.6162,71.6338,167745.0
2021-11-16 14:50:00,81.16,81.18,81.15,81.17,141108.0,71.6338,71.6515,71.625,71.6426,141108.0
2021-11-16 14:55:00,81.17,81.18,81.15,81.16,43392.0,71.6426,71.6515,71.625,71.6338,43392.0
2021-11-16 15:00:00,81.15,81.17,81.13,81.15,66803.0,71.625,71.6426,71.6073,71.625,66803.0
2021-11-16 15:05:00,81.14,81.15,81.13,81.14,72254.0,71.6162,71.625,71.6073,71.6162,72254.0
2021-11-16 15:10:00,81.14,81.15,81.12,81.15,79984.0,71.6162,71.625,71.5985,71.625,79984.0
2021-11-16 15:15:00,81.15,81.17,81.13,81.16,919042.0,71.625,71.6426,71.6073,71.6338,919042.0
2021-11-16 15:20:00,81.16,81.17,81.14,81.15,84166.0,71.6338,71.6426,71.6162,71.625,84166.0
2021-11-16 15:25:00,81.15,81.16,81.14,81.14,106630.0,71.625,71.6338,71.6162,71.6162,106630.0
2021-11-16 15:30:00,81.15,81.16,81.13,81.14,97250.0,71.625,71.6338,71.6073,71.6162,97250.0
2021-11-16 15:35:00,81.15,81.15,81.12,81.12,98179.0,71.625,71.625,71.5985,71.5985,98179.0
2021-11-16 15:40:00,81.12,81.13,81.11,81.12,97437.0,71.5985,71.6073,71.5897,71.5985,97437.0
2021-11-16 15:45:00,81.12,81.12,81.07,81.08,178865.0,71.5985,71.5985,71.5544,71.5632,178865.0
2021-11-16 15:50:00,81.08,81.12,81.06,81.09,444247.0,71.5632,71.5985,71.5455,71.572,444247.0
2021-11-16 15:55:00,81.09,81.1,81.02,81.06,2046761.0,71.572,71.5809,71.5102,71.5455,2046761.0
2021-11-17 09:30:00,80.88,80.89,80.84,80.87,300674.0,71.3867,71.3955,71.3514,71.3778,300674.0
2021-11-17 09:35:00,80.87,80.88,80.83,80.88,104015.0,71.3778,71.3867,71.3425,71.3867,104015.0
2021-11-17 09:40:00,80.88,80.96,80.88,80.95,121756.0,71.3867,71.4573,71.3867,71.4485,121756.0
2021-11-17 09:45:00,80.95,80.97,80.9,80.91,92703.0,71.4485,71.4661,71.4043,71.4132,92703.0
2021-11-17 09:50:00,80.9,80.91,80.84,80.85,184379.0,71.4043,71.4132,71.3514,71.3602,184379.0
2021-11-17 09:55:00,80.84,80.88,80.84,80.86,160339.0,71.3514,71.3867,71.3514,71.369,160339.0
2021-11-17 10:00:00,80.85,80.91,80.83,80.91,84248.0,71.3602,71.4132,71.3425,71.4132,84248.0
2021-11-17 10:05:00,80.9,80.91,80.86,80.88,167875.0,71.4043,71.4132,71.369,71.3867,167875.0
2021-11-17 10:10:00,80.89,80.91,80.88,80.9,115130.0,71.3955,71.4132,71.3867,71.4043,115130.0
2021-11-17 10:15:00,80.9,80.9,80.86,80.88,109120.0,71.4043,71.4043,71.369,71.3867,109120.0
2021-11-17 10:20:00,80.87,80.89,80.85,80.89,90036.0,71.3778,71.3955,71.3602,71.3955,90036.0
2021-11-17 10:25:00,80.88,80.92,80.88,80.88,72927.0,71.3867,71.422,71.3867,71.3867,72927.0
2021-11-17 10:30:00,80.89,80.91,80.87,80.88,50756.0,71.3955,71.4132,71.3778,71.3867,50756.0
2021-11-17 10:35:00,80.87,80.91,80.87,80.9,56572.0,71.3778,71.4132,71.3778,71.4043,56572.0
2021-11-17 10:40:00,80.91,80.91,80.85,80.89,672344.0,71.4132,71.4132,71.3602,71.3955,672344.0
2021-11-17 10:45:00,80.89,80.89,80.84,80.84,167399.0,71.3955,71.3955,71.3514,71.3514,167399.0
2021-11-17 10:50:00,80.84,80.89,80.84,80.88,80990.0,71.3514,71.3955,71.3514,71.3867,80990.0
2021-11-17 10:55:00,80.88,80.89,80.86,80.88,42856.0,71.3867,71.3955,71.369,71.3867,42856.0
2021-11-17 11:00:00,80.89,80.89,80.85,80.89,264308.0,71.3955,71.3955,71.3602,71.3955,264308.0
2021-11-17 11:05:00,80.89,80.89,80.87,80.89,291175.0,71.3955,71.3955,71.3778,71.3955,291175.0
2021-11-17 11:10:00,80.89,80.9,80.88,80.88,62224.0,71.3955,71.4043,71.3867,71.3867,62224.0
2021-11-17 11:15:00,80.87,80.88,80.85,80.86,29856.0,71.3778,71.3867,71.3602,71.369,29856.0
2021-11-17 11:20:00,80.86,80.89,80.83,80.84,76135.0,71.369,71.3955,71.3425,71.3514,76135.0
2021-11-17 11:25:00,80.85,80.87,80.83,80.84,131177.0,71.3602,71.3778,71.3425,71.3514,131177.0
2021-11-17 11:30:00,80.84,80.87,80.81,80.86,300626.0,71.3514,71.3778,71.3249,71.369,300626.0
2021-11-17 11:35:00,80.85,80.92,80.84,80.92,116690.0,71.3602,71.422,71.3514,71.422,116690.0
2021-11-17 11:40:00,80.92,80.93,80.9,80.92,62736.0,71.422,71.4308,71.4043,71.422,62736.0
2021-11-17 11:45:00,80.91,80.95,80.91,80.93,43583.0,71.4132,71.4485,71.4132,71.4308,43583.0
2021-11-17 11:50:00,80.93,80.94,80.9,80.94,37731.0,71.4308,71.4396,71.4043,71.4396,37731.0
2021-11-17 11:55:00,80.95,81.02,80.94,81.01,67917.0,71.4485,71.5102,71.4396,71.5014,67917.0
2021-11-17 12:00:00,81.01,81.03,80.98,80.99,44546.0,71.5014,71.5191,71.4749,71.4838,44546.0
2021-11-17 12:05:00,80.99,80.99,80.9,80.92,37012.0,71.4838,71.4838,71.4043,71.422,37012.0
2021-11-17 12:10:00,80.92,80.94,80.91,80.91,35079.0,71.422,71.4396,71.4132,71.4132,35079.0
2021-11-17 12:15:00,80.91,80.93,80.88,80.89,44178.0,71.4132,71.4308,71.3867,71.3955,44178.0
2021-11-17 12:20:00,80.88,80.9,80.85,80.86,62494.0,71.3867,71.4043,71.3602,71.369,62494.0
2021-11-17 12:25:00,80.86,80.86,80.82,80.83,61886.0,71.369,71.369,71.3337,71.3425,61886.0
2021-11-17 12:30:00,80.83,80.85,80.79,80.84,120047.0,71.3425,71.3602,71.3072,71.3514,120047.0
2021-11-17 12:35:00,80.85,80.9,80.84,80.9,96243.0,71.3602,71.4043,71.3514,71.4043,96243.0
2021-11-17 12:40:00,80.9,80.92,80.87,80.91,71738.0,71.4043,71.422,71.3778,71.4132,71738.0
2021-11-17 12:45:00,80.9,80.92,80.88,80.89,51524.0,71.4043,71.422,71.3867,71.3955,51524.0
2021-11-17 12:50:00,80.89,80.91,80.86,80.87,44668.0,71.3955,71.4132,71.369,71.3778,44668.0
2021-11-17 12:55:00,80.88,80.89,80.86,80.88,98992.0,71.3867,71.3955,71.369,71.3867,98992.0
2021-11-17 13:00:00,80.88,80.91,80.85,80.89,94389.0,71.3867,71.4132,71.3602,71.3955,94389.0
2021-11-17 13:05:00,80.9,80.95,80.9,80.93,44870.0,71.4043,71.4485,71.4043,71.4308,44870.0
2021-11-17 13:10:00,80.94,80.94,80.9,80.92,57384.0,71.4396,71.4396,71.4043,71.422,57384.0
2021-11-17 13:15:00,80.92,80.92,80.89,80.91,192127.0,71.422,71.422,71.3955,71.4132,192127.0
2021-11-17 13:20:00,80.91,80.95,80.9,80.94,70538.0,71.4132,71.4485,71.4043,71.4396,70538.0
2021-11-17 13:25:00,80.93,80.96,80.93,80.94,82360.0,71.4308,71.4573,71.4308,71.4396,82360.0
2021-11-17 13:30:00,80.94,80.94,80.91,80.94,38874.0,71.4396,71.4396,71.4132,71.4396,38874.0
2021-11-17 13:35:00,80.94,80.95,80.92,80.92,23463.0,71.4396,71.4485,71.422,71.422,23463.0
2021-11-17 13:40:00,80.93,80.93,80.91,80.93,50632.0,71.4308,71.4308,71.4132,71.4308,50632.0
2021-11-17 13:45:00,80.94,80.94,80.91,80.91,29114.0,71.4396,71.4396,71.4132,71.4132,29114.0
2021-11-17 13:50:00,80.92,80.94,80.91,80.94,31800.0,71.422,71.4396,71.4132,71.4396,31800.0
2021-11-17 13:55:00,80.94,80.97,80.94,80.95,24396.0,71.4396,71.4661,71.4396,71.4485,24396.0
2021-11-17 14:00:00,80.95,80.96,80.92,80.93,52351.0,71.4485,71.4573,71.422,71.4308,52351.0
2021-11-17 14:05:00,80.93,80.94,80.92,80.92,76670.0,71.4308,71.4396,71.422,71.422,76670.0
2021-11-17 14:10:00,80.92,80.93,80.91,80.92,92604.0,71.422,71.4308,71.4132,71.422,92604.0
2021-11-17 14:15:00,80.92,80.93,80.88,80.89,304387.0,71.422,71.4308,71.3867,71.3955,304387.0
2021-11-17 14:20:00,80.89,80.89,80.83,80.85,70468.0,71.3955,71.3955,71.3425,71.3602,70468.0
2021-11-17 14:25:00,80.85,80.88,80.83,80.87,80990.0,71.3602,71.3867,71.3425,71.3778,80990.0
2021-11-17 14:30:00,80.87,80.89,80.85,80.86,81997.0,71.3778,71.3955,71.3602,71.369,81997.0
2021-11-17 14:35:00,80.86,80.89,80.85,80.86,51778.0,71.369,71.3955,71.3602,71.369,51778.0
2021-11-17 14:40:00,80.86,80.89,80.86,80.87,43646.0,71.369,71.3955,71.369,71.3778,43646.0
2021-11-17 14:45:00,80.87,80.9,80.87,80.89,21075.0,71.3778,71.4043,71.3778,71.3955,21075.0
2021-11-17 14:50:00,80.9,80.91,80.86,80.87,44022.0,71.4043,71.4132,71.369,71.3778,44022.0
2021-11-17 14:55:00,80.87,80.9,80.86,80.89,25810.0,71.3778,71.4043,71.369,71.3955,25810.0
2021-11-17 15:00:00,80.9,80.9,80.83,80.84,86145.0,71.4043,71.4043,71.3425,71.3514,86145.0
2021-11-17 15:05:00,80.84,80.86,80.82,80.86,65159.0,71.3514,71.369,71.3337,71.369,65159.0
2021-11-17 15:10:00,80.86,80.89,80.85,80.89,60370.0,71.369,71.3955,71.3602,71.3955,60370.0
2021-11-17 15:15:00,80.89,80.95,80.89,80.92,128259.0,71.3955,71.4485,71.3955,71.422,128259.0
2021-11-17 15:20:00,80.93,80.94,80.91,80.93,129744.0,71.4308,71.4396,71.4132,71.4308,129744.0
2021-11-17 15:25:00,80.94,80.94,80.9,80.9,66478.0,71.4396,71.4396,71.4043,71.4043,66478.0
2021-11-17 15:30:00,80.91,80.93,80.9,80.92,71036.0,71.4132,71.4308,71.4043,71.422,71036.0
2021-11-17 15:35:00,80.92,80.95,80.91,80.95,78949.0,71.422,71.4485,71.4132,71.4485,78949.0
2021-11-17 15:40:00,80.95,80.95,80.92,80.94,117930.0,71.4485,71.4485,71.422,71.4396,117930.0
2021-11-17 15:45:00,80.93,80.96,80.9,80.91,184754.0,71.4308,71.4573,71.4043,71.4132,184754.0
2021-11-17 15:50:00,80.91,80.95,80.9,80.94,583081.0,71.4132,71.4485,71.4043,71.4396,583081.0
2021-11-17 15:55:00,80.94,81.0,80.93,80.96,1052881.0,71.4396,71.4926,71.4308,71.4573,1052881.0
2021-11-18 09:30:00,80.94,80.95,80.88,80.92,475280.0,71.4396,71.4485,71.3867,71.422,475280.0
2021-11-18 09:35:00,80.91,80.94,80.88,80.94,281759.0,71.4132,71.4396,71.3867,71.4396,281759.0
2021-11-18 09:40:00,80.94,80.98,80.93,80.93,263998.0,71.4396,71.4749,71.4308,71.4308,263998.0
2021-11-18 09:45:00,80.92,80.95,80.92,80.92,318177.0,71.422,71.4485,71.422,71.422,318177.0
2021-11-18 09:50:00,80.92,80.93,80.86,80.86,325283.0,71.422,71.4308,71.369,71.369,325283.0
2021-11-18 09:55:00,80.86,80.87,80.83,80.86,81550.0,71.369,71.3778,71.3425,71.369,81550.0
2021-11-18 10:00:00,80.86,80.86,80.83,80.85,171827.0,71.369,71.369,71.3425,71.3602,171827.0
2021-11-18 10:05:00,80.84,80.85,80.76,80.77,89739.0,71.3514,71.3602,71.2808,71.2896,89739.0
2021-11-18 10:10:00,80.77,80.77,80.66,80.68,299752.0,71.2896,71.2896,71.1925,71.2101,299752.0
2021-11-18 10:15:00,80.68,80.72,80.65,80.67,222144.0,71.2101,71.2455,71.1837,71.2013,222144.0
2021-11-18 10:20:00,80.67,80.76,80.65,80.74,391433.0,71.2013,71.2808,71.1837,71.2631,391433.0
2021-11-18 10:25:00,80.73,80.75,80.69,80.69,298947.0,71.2543,71.2719,71.219,71.219,298947.0
2021-11-18 10:30:00,80.69,80.75,80.68,80.72,199938.0,71.219,71.2719,71.2101,71.2455,199938.0
2021-11-18 10:35:00,80.72,80.77,80.72,80.72,110609.0,71.2455,71.2896,71.2455,71.2455,110609.0
2021-11-18 10:40:00,80.72,80.76,80.68,80.68,87567.0,71.2455,71.2808,71.2101,71.2101,87567.0
2021-11-18 10:45:00,80.69,80.78,80.69,80.78,98791.0,71.219,71.2984,71.219,71.2984,98791.0
2021-11-18 10:50:00,80.77,80.79,80.72,80.73,281904.0,71.2896,71.3072,71.2455,71.2543,281904.0
2021-11-18 10:55:00,80.73,80.79,80.73,80.77,299031.0,71.2543,71.3072,71.2543,71.2896,299031.0
2021-11-18 11:00:00,80.78,80.78,80.73,80.73,327274.0,71.2984,71.2984,71.2543,71.2543,327274.0
2021-11-18 11:05:00,80.74,80.79,80.74,80.78,283133.0,71.2631,71.3072,71.2631,71.2984,283133.0
2021-11-18 11:10:00,80.77,80.83,80.77,80.79,182642.0,71.2896,71.3425,71.2896,71.3072,182642.0
2021-11-18 11:15:00,80.79,80.82,80.79,80.81,57155.0,71.3072,71.3337,71.3072,71.3249,57155.0
2021-11-18 11:20:00,80.82,80.84,80.81,80.84,47618.0,71.3337,71.3514,71.3249,71.3514,47618.0
2021-11-18 11:25:00,80.84,80.85,80.8,80.8,176878.0,71.3514,71.3602,71.3161,71.3161,176878.0
2021-11-18 11:30:00,80.8,80.89,80.78,80.86,285795.0,71.3161,71.3955,71.2984,71.369,285795.0
2021-11-18 11:35:00,80.86,80.92,80.86,80.91,124318.0,71.369,71.422,71.369,71.4132,124318.0
2021-11-18 11:40:00,80.91,80.94,80.9,80.93,31809.0,71.4132,71.4396,71.4043,71.4308,31809.0
2021-11-18 11:45:00,80.93,80.93,80.91,80.93,91576.0,71.4308,71.4308,71.4132,71.4308,91576.0
2021-11-18 11:50:00,80.93,80.95,80.9,80.92,192585.0,71.4308,71.4485,71.4043,71.422,192585.0
2021-11-18 11:55:00,80.91,80.96,80.91,80.94,83860.0,71.4132,71.4573,71.4132,71.4396,83860.0
2021-11-18 12:00:00,80.94,81.03,80.94,81.02,108491.0,71.4396,71.5191,71.4396,71.5102,108491.0
2021-11-18 12:05:00,81.03,81.03,81.0,81.01,48024.0,71.5191,71.5191,71.4926,71.5014,48024.0
2021-11-18 12:10:00,81.01,81.04,81.01,81.04,66863.0,71.5014,71.5279,71.5014,71.5279,66863.0
2021-11-18 12:15:00,81.03,81.04,81.01,81.02,70823.0,71.5191,71.5279,71.5014,71.5102,70823.0
2021-11-18 12:20:00,81.02,81.05,81.01,81.05,22903.0,71.5102,71.5367,71.5014,71.5367,22903.0
2021-11-18 12:25:00,81.05,81.07,81.04,81.07,42086.0,71.5367,71.5544,71.5279,71.5544,42086.0
2021-11-18 12:30:00,81.08,81.08,81.06,81.06,28302.0,71.5632,71.5632,71.5455,71.5455,28302.0
2021-11-18 12:35:00,81.06,81.06,81.02,81.03,108272.0,71.5455,71.5455,71.5102,71.5191,108272.0
2021-11-18 12:40:00,81.04,81.05,81.02,81.03,50955.0,71.5279,71.5367,71.5102,71.5191,50955.0
2021-11-18 12:45:00,81.03,81.04,81.0,81.0,134462.0,71.5191,71.5279,71.4926,71.4926,134462.0
2021-11-18 12:50:00,81.0,81.01,80.96,80.98,79611.0,71.4926,71.5014,71.4573,71.4749,79611.0
2021-11-18 12:55:00,80.98,80.98,80.94,80.98,42027.0,71.4749,71.4749,71.4396,71.4749,42027.0
2021-11-18 13:00:00,80.97,80.99,80.96,80.98,39732.0,71.4661,71.4838,71.4573,71.4749,39732.0
2021-11-18 13:05:00,80.99,81.02,80.98,81.01,41563.0,71.4838,71.5102,71.4749,71.5014,41563.0
2021-11-18 13:10:00,81.01,81.04,81.0,81.02,35426.0,71.5014,71.5279,71.4926,71.5102,35426.0
2021-11-18 13:15:00,81.02,81.03,80.99,80.99,26026.0,71.5102,71.5191,71.4838,71.4838,26026.0
2021-11-18 13:20:00,80.99,80.99,80.95,80.97,29361.0,71.4838,71.4838,71.4485,71.4661,29361.0
2021-11-18 13:25:00,80.97,80.99,80.95,80.97,22149.0,71.4661,71.4838,71.4485,71.4661,22149.0
2021-11-18 13:30:00,80.97,80.99,80.96,80.99,109608.0,71.4661,71.4838,71.4573,71.4838,109608.0
2021-11-18 13:35:00,80.98,81.0,80.97,80.98,29578.0,71.4749,71.4926,71.4661,71.4749,29578.0
2021-11-18 13:40:00,80.97,80.99,80.97,80.99,18553.0,71.4661,71.4838,71.4661,71.4838,18553.0
2021-11-18 13:45:00,80.99,81.01,80.99,81.01,50082.0,71.4838,71.5014,71.4838,71.5014,50082.0
2021-11-18 13:50:00,81.01,81.01,80.98,80.98,57912.0,71.5014,71.5014,71.4749,71.4749,57912.0
2021-11-18 13:55:00,80.98,81.0,80.98,81.0,73377.0,71.4749,71.4926,71.4749,71.4926,73377.0
2021-11-18 14:00:00,81.0,81.0,80.96,81.0,93091.0,71.4926,71.4926,71.4573,71.4926,93091.0
2021-11-18 14:05:00,81.0,81.02,80.98,81.0,77064.0,71.4926,71.5102,71.4749,71.4926,77064.0
2021-11-18 14:10:00,81.0,81.0,80.97,80.98,70532.0,71.4926,71.4926,71.4661,71.4749,70532.0
2021-11-18 14:15:00,80.98,81.0,80.96,80.97,243802.0,71.4749,71.4926,71.4573,71.4661,243802.0
2021-11-18 14:20:00,80.97,80.97,80.95,80.95,78858.0,71.4661,71.4661,71.4485,71.4485,78858.0
2021-11-18 14:25:00,80.95,80.96,80.92,80.94,71247.0,71.4485,71.4573,71.422,71.4396,71247.0
2021-11-18 14:30:00,80.94,80.96,80.92,80.95,67219.0,71.4396,71.4573,71.422,71.4485,67219.0
2021-11-18 14:35:00,80.96,80.98,80.95,80.97,113091.0,71.4573,71.4749,71.4485,71.4661,113091.0
2021-11-18 14:40:00,80.97,80.98,80.96,80.97,63955.0,71.4661,71.4749,71.4573,71.4661,63955.0
2021-11-18 14:45:00,80.97,81.0,80.96,80.98,84135.0,71.4661,71.4926,71.4573,71.4749,84135.0
2021-11-18 14:50:00,80.98,81.02,80.98,81.02,73742.0,71.4749,71.5102,71.4749,71.5102,73742.0
2021-11-18 14:55:00,81.01,81.04,81.0,81.03,72954.0,71.5014,71.5279,71.4926,71.5191,72954.0
2021-11-18 15:00:00,81.03,81.03,80.99,81.01,70521.0,71.5191,71.5191,71.4838,71.5014,70521.0
2021-11-18 15:05:00,81.01,81.04,81.0,81.04,89821.0,71.5014,71.5279,71.4926,71.5279,89821.0
2021-11-18 15:10:00,81.03,81.04,81.0,81.02,100123.0,71.5191,71.5279,71.4926,71.5102,100123.0
2021-11-18 15:15:00,81.02,81.02,80.98,81.0,338968.0,71.5102,71.5102,71.4749,71.4926,338968.0
2021-11-18 15:20:00,80.99,81.03,80.99,81.02,285936.0,71.4838,71.5191,71.4838,71.5102,285936.0
2021-11-18 15:25:00,81.02,81.04,81.01,81.03,91712.0,71.5102,71.5279,71.5014,71.5191,91712.0
2021-11-18 15:30:00,81.03,81.04,81.0,81.02,383914.0,71.5191,71.5279,71.4926,71.5102,383914.0
2021-11-18 15:35:00,81.01,81.03,81.0,81.01,172965.0,71.5014,71.5191,71.4926,71.5014,172965.0
2021-11-18 15:40:00,81.01,81.01,80.98,80.98,289174.0,71.5014,71.5014,71.4749,71.4749,289174.0
2021-11-18 15:45:00,80.98,81.02,80.98,80.98,423729.0,71.4749,71.5102,71.4749,71.4749,423729.0
2021-11-18 15:50:00,80.99,81.02,80.98,80.98,421064.0,71.4838,71.5102,71.4749,71.4749,421064.0
2021-11-18 15:55:00,80.98,81.05,80.98,81.05,1175058.0,71.4749,71.5367,71.4749,71.5367,1175058.0
2021-11-19 09:30:00,80.59,80.61,80.47,80.5,341678.0,71.1307,71.1484,71.0248,71.0513,341678.0
2021-11-19 09:35:00,80.51,80.56,80.48,80.5,276647.0,71.0601,71.1042,71.0336,71.0513,276647.0
2021-11-19 09:40:00,80.51,80.56,80.47,80.56,275198.0,71.0601,71.1042,71.0248,71.1042,275198.0
2021-11-19 09:45:00,80.56,80.61,80.54,80.6,205413.0,71.1042,71.1484,71.0866,71.1395,205413.0
2021-11-19 09:50:00,80.61,80.64,80.54,80.57,66200.0,71.1484,71.1748,71.0866,71.1131,66200.0
2021-11-19 09:55:00,80.57,80.64,80.54,80.62,171795.0,71.1131,71.1748,71.0866,71.1572,171795.0
2021-11-19 10:00:00,80.62,80.62,80.48,80.48,154505.0,71.1572,71.1572,71.0336,71.0336,154505.0
2021-11-19 10:05:00,80.49,80.55,80.46,80.53,122735.0,71.0425,71.0954,71.016,71.0778,122735.0
2021-11-19 10:10:00,80.53,80.53,80.47,80.51,135130.0,71.0778,71.0778,71.0248,71.0601,135130.0
2021-11-19 10:15:00,80.51,80.52,80.44,80.51,296402.0,71.0601,71.0689,70.9983,71.0601,296402.0
2021-11-19 10:20:00,80.51,80.53,80.48,80.48,227613.0,71.0601,71.0778,71.0336,71.0336,227613.0
2021-11-19 10:25:00,80.48,80.49,80.41,80.42,168945.0,71.0336,71.0425,70.9718,70.9807,168945.0
2021-11-19 10:30:00,80.42,80.49,80.41,80.47,157343.0,70.9807,71.0425,70.9718,71.0248,157343.0
2021-11-19 10:35:00,80.47,80.52,80.45,80.51,268975.0,71.0248,71.0689,71.0071,71.0601,268975.0
2021-11-19 10:40:00,80.5,80.55,80.49,80.54,202200.0,71.0513,71.0954,71.0425,71.0866,202200.0
2021-11-19 10:45:00,80.53,80.53,80.44,80.5,147133.0,71.0778,71.0778,70.9983,71.0513,147133.0
2021-11-19 10:50:00,80.5,80.54,80.47,80.5,277248.0,71.0513,71.0866,71.0248,71.0513,277248.0
2021-11-19 10:55:00,80.51,80.54,80.49,80.51,147207.0,71.0601,71.0866,71.0425,71.0601,147207.0
2021-11-19 11:00:00,80.51,80.57,80.49,80.56,335470.0,71.0601,71.1131,71.0425,71.1042,335470.0
2021-11-19 11:05:00,80.56,80.57,80.52,80.54,185222.0,71.1042,71.1131,71.0689,71.0866,185222.0
2021-11-19 11:10:00,80.53,80.56,80.52,80.56,92860.0,71.0778,71.1042,71.0689,71.1042,92860.0
2021-11-19 11:15:00,80.56,80.6,80.56,80.59,92066.0,71.1042,71.1395,71.1042,71.1307,92066.0
2021-11-19 11:20:00,80.6,80.64,80.58,80.62,204457.0,71.1395,71.1748,71.1219,71.1572,204457.0
2021-11-19 11:25:00,80.62,80.63,80.58,80.63,184436.0,71.1572,71.166,71.1219,71.166,184436.0
2021-11-19 11:30:00,80.64,80.66,80.59,80.59,304788.0,71.1748,71.1925,71.1307,71.1307,304788.0
2021-11-19 11:35:00,80.6,80.63,80.58,80.59,123215.0,71.1395,71.166,71.1219,71.1307,123215.0
2021-11-19 11:40:00,80.6,80.6,80.57,80.59,183412.0,71.1395,71.1395,71.1131,71.1307,183412.0
2021-11-19 11:45:00,80.58,80.59,80.57,80.58,69083.0,71.1219,71.1307,71.1131,71.1219,69083.0
2021-11-19 11:50:00,80.58,80.59,80.54,80.54,212773.0,71.1219,71.1307,71.0866,71.0866,212773.0
2021-11-19 11:55:00,80.54,80.57,80.54,80.57,65897.0,71.0866,71.1131,71.0866,71.1131,65897.0
2021-11-19 12:00:00,80.57,80.58,80.56,80.56,54046.0,71.1131,71.1219,71.1042,71.1042,54046.0
2021-11-19 12:05:00,80.57,80.58,80.56,80.56,37105.0,71.1131,71.1219,71.1042,71.1042,37105.0
2021-11-19 12:10:00,80.57,80.6,80.57,80.59,108311.0,71.1131,71.1395,71.1131,71.1307,108311.0
2021-11-19 12:15:00,80.59,80.6,80.56,80.56,23356.0,71.1307,71.1395,71.1042,71.1042,23356.0
2021-11-19 12:20:00,80.56,80.61,80.56,80.61,21878.0,71.1042,71.1484,71.1042,71.1484,21878.0
2021-11-19 12:25:00,80.61,80.62,80.6,80.61,44564.0,71.1484,71.1572,71.1395,71.1484,44564.0
2021-11-19 12:30:00,80.62,80.65,80.61,80.64,95139.0,71.1572,71.1837,71.1484,71.1748,95139.0
2021-11-19 12:35:00,80.64,80.67,80.56,80.57,143075.0,71.1748,71.2013,71.1042,71.1131,143075.0
2021-11-19 12:40:00,80.57,80.57,80.49,80.52,254245.0,71.1131,71.1131,71.0425,71.0689,254245.0
2021-11-19 12:45:00,80.51,80.54,80.49,80.52,155757.0,71.0601,71.0866,71.0425,71.0689,155757.0
2021-11-19 12:50:00,80.53,80.57,80.53,80.55,49860.0,71.0778,71.1131,71.0778,71.0954,49860.0
2021-11-19 12:55:00,80.56,80.56,80.5,80.51,58760.0,71.1042,71.1042,71.0513,71.0601,58760.0
2021-11-19 13:00:00,80.51,80.52,80.48,80.5,101760.0,71.0601,71.0689,71.0336,71.0513,101760.0
2021-11-19 13:05:00,80.5,80.54,80.5,80.52,89063.0,71.0513,71.0866,71.0513,71.0689,89063.0
2021-11-19 13:10:00,80.53,80.54,80.47,80.48,146989.0,71.0778,71.0866,71.0248,71.0336,146989.0
2021-11-19 13:15:00,80.48,80.5,80.45,80.48,112440.0,71.0336,71.0513,71.0071,71.0336,112440.0
2021-11-19 13:20:00,80.48,80.49,80.46,80.47,191702.0,71.0336,71.0425,71.016,71.0248,191702.0
2021-11-19 13:25:00,80.47,80.47,80.36,80.37,277484.0,71.0248,71.0248,70.9277,70.9365,277484.0
2021-11-19 13:30:00,80.36,80.4,80.36,80.38,208743.0,70.9277,70.963,70.9277,70.9454,208743.0
2021-11-19 13:35:00,80.38,80.39,80.31,80.33,202149.0,70.9454,70.9542,70.8836,70.9012,202149.0
2021-11-19 13:40:00,80.32,80.36,80.29,80.35,678781.0,70.8924,70.9277,70.8659,70.9189,678781.0
2021-11-19 13:45:00,80.35,80.35,80.31,80.34,233170.0,70.9189,70.9189,70.8836,70.9101,233170.0
2021-11-19 13:50:00,80.33,80.38,80.33,80.38,166705.0,70.9012,70.9454,70.9012,70.9454,166705.0
2021-11-19 13:55:00,80.38,80.4,80.37,80.38,147845.0,70.9454,70.963,70.9365,70.9454,147845.0
2021-11-19 14:00:00,80.38,80.4,80.38,80.39,203429.0,70.9454,70.963,70.9454,70.9542,203429.0
2021-11-19 14:05:00,80.4,80.42,80.39,80.42,129233.0,70.963,70.9807,70.9542,70.9807,129233.0
2021-11-19 14:10:00,80.41,80.42,80.39,80.41,93145.0,70.9718,70.9807,70.9542,70.9718,93145.0
2021-11-19 14:15:00,80.42,80.43,80.4,80.42,183048.0,70.9807,70.9895,70.963,70.9807,183048.0
2021-11-19 14:20:00,80.42,80.43,80.4,80.42,145181.0,70.9807,70.9895,70.963,70.9807,145181.0
2021-11-19 14:25:00,80.43,80.43,80.39,80.39,238407.0,70.9895,70.9895,70.9542,70.9542,238407.0
2021-11-19 14:30:00,80.39,80.41,80.35,80.38,400424.0,70.9542,70.9718,70.9189,70.9454,400424.0
2021-11-19 14:35:00,80.38,80.41,80.36,80.39,74112.0,70.9454,70.9718,70.9277,70.9542,74112.0
2021-11-19 14:40:00,80.4,80.42,80.38,80.4,203618.0,70.963,70.9807,70.9454,70.963,203618.0
2021-11-19 14:45:00,80.4,80.41,80.38,80.39,63593.0,70.963,70.9718,70.9454,70.9542,63593.0
2021-11-19 14:50:00,80.39,80.41,80.37,80.41,75612.0,70.9542,70.9718,70.9365,70.9718,75612.0
2021-11-19 14:55:00,80.41,80.41,80.37,80.38,152556.0,70.9718,70.9718,70.9365,70.9454,152556.0
2021-11-19 15:00:00,80.37,80.38,80.35,80.35,318063.0,70.9365,70.9454,70.9189,70.9189,318063.0
2021-11-19 15:05:00,80.36,80.37,80.34,80.37,164769.0,70.9277,70.9365,70.9101,70.9365,164769.0
2021-11-19 15:10:00,80.37,80.37,80.34,80.34,206509.0,70.9365,70.9365,70.9101,70.9101,206509.0
2021-11-19 15:15:00,80.34,80.34,80.31,80.34,124754.0,70.9101,70.9101,70.8836,70.9101,124754.0
2021-11-19 15:20:00,80.34,80.34,80.31,80.33,97160.0,70.9101,70.9101,70.8836,70.9012,97160.0
2021-11-19 15:25:00,80.33,80.35,80.32,80.33,230033.0,70.9012,70.9189,70.8924,70.9012,230033.0
2021-11-19 15:30:00,80.33,80.36,80.32,80.36,78188.0,70.9012,70.9277,70.8924,70.9277,78188.0
2021-11-19 15:35:00,80.36,80.37,80.33,80.34,106879.0,70.9277,70.9365,70.9012,70.9101,106879.0
2021-11-19 15:40:00,80.34,80.35,80.32,80.32,505395.0,70.9101,70.9189,70.8924,70.8924,505395.0
2021-11-19 15:45:00,80.32,80.33,80.3,80.33,660488.0,70.8924,70.9012,70.8748,70.9012,660488.0
2021-11-19 15:50:00,80.32,80.33,80.3,80.3,652916.0,70.8924,70.9012,70.8748,70.8748,652916.0
2021-11-19 15:55:00,80.31,80.38,80.3,80.36,2722569.0,70.8836,70.9454,70.8748,70.9277,2722569.0
2021-11-22 09:30:00,80.23,80.24,80.16,80.17,416245.0,70.813,70.8218,70.7512,70.76,416245.0
2021-11-22 09:35:00,80.19,80.24,80.18,80.2,218664.0,70.7777,70.8218,70.7688,70.7865,218664.0
2021-11-22 09:40:00,80.2,80.25,80.2,80.25,102481.0,70.7865,70.8306,70.7865,70.8306,102481.0
2021-11-22 09:45:00,80.26,80.43,80.23,80.43,222962.0,70.8394,70.9895,70.813,70.9895,222962.0
2021-11-22 09:50:00,80.43,80.43,80.37,80.38,277546.0,70.9895,70.9895,70.9365,70.9454,277546.0
2021-11-22 09:55:00,80.38,80.41,80.36,80.4,152645.0,70.9454,70.9718,70.9277,70.963,152645.0
2021-11-22 10:00:00,80.4,80.44,80.39,80.4,290953.0,70.963,70.9983,70.9542,70.963,290953.0
2021-11-22 10:05:00,80.41,80.41,80.34,80.36,227749.0,70.9718,70.9718,70.9101,70.9277,227749.0
2021-11-22 10:10:00,80.37,80.4,80.34,80.39,110841.0,70.9365,70.963,70.9101,70.9542,110841.0
2021-11-22 10:15:00,80.39,80.43,80.37,80.4,132832.0,70.9542,70.9895,70.9365,70.963,132832.0
2021-11-22 10:20:00,80.41,80.45,80.39,80.45,161122.0,70.9718,71.0071,70.9542,71.0071,161122.0
2021-11-22 10:25:00,80.45,80.47,80.4,80.41,293829.0,71.0071,71.0248,70.963,70.9718,293829.0
2021-11-22 10:30:00,80.42,80.46,80.41,80.45,161477.0,70.9807,71.016,70.9718,71.0071,161477.0
2021-11-22 10:35:00,80.46,80.46,80.42,80.42,170799.0,71.016,71.016,70.9807,70.9807,170799.0
2021-11-22 10:40:00,80.42,80.43,80.39,80.42,236944.0,70.9807,70.9895,70.9542,70.9807,236944.0
2021-11-22 10:45:00,80.42,80.42,80.39,80.4,362218.0,70.9807,70.9807,70.9542,70.963,362218.0
2021-11-22 10:50:00,80.39,80.41,80.37,80.39,76246.0,70.9542,70.9718,70.9365,70.9542,76246.0
2021-11-22 10:55:00,80.39,80.4,80.35,80.38,69020.0,70.9542,70.963,70.9189,70.9454,69020.0
2021-11-22 11:00:00,80.38,80.42,80.37,80.39,135197.0,70.9454,70.9807,70.9365,70.9542,135197.0
2021-11-22 11:05:00,80.38,80.39,80.35,80.37,137388.0,70.9454,70.9542,70.9189,70.9365,137388.0
2021-11-22 11:10:00,80.37,80.39,80.33,80.36,188176.0,70.9365,70.9542,70.9012,70.9277,188176.0
2021-11-22 11:15:00,80.36,80.37,80.31,80.33,172631.0,70.9277,70.9365,70.8836,70.9012,172631.0
2021-11-22 11:20:00,80.32,80.36,80.31,80.35,171229.0,70.8924,70.9277,70.8836,70.9189,171229.0
2021-11-22 11:25:00,80.35,80.35,80.3,80.32,99032.0,70.9189,70.9189,70.8748,70.8924,99032.0
2021-11-22 11:30:00,80.32,80.34,80.23,80.25,399432.0,70.8924,70.9101,70.813,70.8306,399432.0
2021-11-22 11:35:00,80.25,80.29,80.24,80.28,229220.0,70.8306,70.8659,70.8218,70.8571,229220.0
2021-11-22 11:40:00,80.27,80.28,80.21,80.22,171677.0,70.8483,70.8571,70.7953,70.8041,171677.0
2021-11-22 11:45:00,80.22,80.23,80.17,80.17,314465.0,70.8041,70.813,70.76,70.76,314465.0
2021-11-22 11:50:00,80.18,80.19,80.07,80.08,261213.0,70.7688,70.7777,70.6717,70.6806,261213.0
2021-11-22 11:55:00,80.08,80.09,79.97,80.06,302933.0,70.6806,70.6894,70.5835,70.6629,302933.0
2021-11-22 12:00:00,80.06,80.09,80.0,80.05,430571.0,70.6629,70.6894,70.61,70.6541,430571.0
2021-11-22 12:05:00,80.05,80.06,80.02,80.03,179188.0,70.6541,70.6629,70.6276,70.6364,179188.0
2021-11-22 12:10:00,80.02,80.06,80.0,80.02,133298.0,70.6276,70.6629,70.61,70.6276,133298.0
2021-11-22 12:15:00,80.02,80.07,80.02,80.04,172137.0,70.6276,70.6717,70.6276,70.6453,172137.0
2021-11-22 12:20:00,80.04,80.05,79.99,79.99,190182.0,70.6453,70.6541,70.6011,70.6011,190182.0
2021-11-22 12:25:00,80.0,80.07,79.99,80.04,174212.0,70.61,70.6717,70.6011,70.6453,174212.0
2021-11-22 12:30:00,80.04,80.1,80.03,80.08,86321.0,70.6453,70.6982,70.6364,70.6806,86321.0
2021-11-22 12:35:00,80.08,80.11,80.06,80.1,75143.0,70.6806,70.7071,70.6629,70.6982,75143.0
2021-11-22 12:40:00,80.1,80.14,80.1,80.13,77644.0,70.6982,70.7335,70.6982,70.7247,77644.0
2021-11-22 12:45:00,80.14,80.14,80.09,80.1,237454.0,70.7335,70.7335,70.6894,70.6982,237454.0
2021-11-22 12:50:00,80.1,80.11,80.05,80.06,241446.0,70.6982,70.7071,70.6541,70.6629,241446.0
2021-11-22 12:55:00,80.06,80.09,80.04,80.07,81644.0,70.6629,70.6894,70.6453,70.6717,81644.0
2021-11-22 13:00:00,80.07,80.08,80.04,80.06,104057.0,70.6717,70.6806,70.6453,70.6629,104057.0
2021-11-22 13:05:00,80.07,80.08,80.02,80.03,75006.0,70.6717,70.6806,70.6276,70.6364,75006.0
2021-11-22 13:10:00,80.03,80.06,80.02,80.05,72488.0,70.6364,70.6629,70.6276,70.6541,72488.0
2021-11-22 13:15:00,80.05,80.08,80.05,80.08,41928.0,70.6541,70.6806,70.6541,70.6806,41928.0
2021-11-22 13:20:00,80.07,80.1,80.06,80.09,41140.0,70.6717,70.6982,70.6629,70.6894,41140.0
2021-11-22 13:25:00,80.09,80.1,80.06,80.09,92423.0,70.6894,70.6982,70.6629,70.6894,92423.0
2021-11-22 13:30:00,80.08,80.11,80.08,80.09,42752.0,70.6806,70.7071,70.6806,70.6894,42752.0
2021-11-22 13:35:00,80.09,80.12,80.07,80.09,79729.0,70.6894,70.7159,70.6717,70.6894,79729.0
2021-11-22 13:40:00,80.09,80.09,80.06,80.08,95777.0,70.6894,70.6894,70.6629,70.6806,95777.0
2021-11-22 13:45:00,80.09,80.09,80.05,80.05,69328.0,70.6894,70.6894,70.6541,70.6541,69328.0
2021-11-22 13:50:00,80.05,80.07,80.04,80.05,54322.0,70.6541,70.6717,70.6453,70.6541,54322.0
2021-11-22 13:55:00,80.06,80.08,80.04,80.05,119575.0,70.6629,70.6806,70.6453,70.6541,119575.0
2021-11-22 14:00:00,80.05,80.11,80.04,80.1,228783.0,70.6541,70.7071,70.6453,70.6982,228783.0
2021-11-22 14:05:00,80.11,80.12,80.08,80.09,86714.0,70.7071,70.7159,70.6806,70.6894,86714.0
2021-11-22 14:10:00,80.09,80.1,80.07,80.09,89177.0,70.6894,70.6982,70.6717,70.6894,89177.0
2021-11-22 14:15:00,80.09,80.11,80.08,80.1,236669.0,70.6894,70.7071,70.6806,70.6982,236669.0
2021-11-22 14:20:00,80.09,80.1,80.08,80.1,118189.0,70.6894,70.6982,70.6806,70.6982,118189.0
2021-11-22 14:25:00,80.09,80.1,80.07,80.09,76755.0,70.6894,70.6982,70.6717,70.6894,76755.0
2021-11-22 14:30:00,80.09,80.14,80.09,80.12,193108.0,70.6894,70.7335,70.6894,70.7159,193108.0
2021-11-22 14:35:00,80.12,80.14,80.11,80.13,114809.0,70.7159,70.7335,70.7071,70.7247,114809.0
2021-11-22 14:40:00,80.12,80.14,80.11,80.14,54401.0,70.7159,70.7335,70.7071,70.7335,54401.0
2021-11-22 14:45:00,80.14,80.17,80.12,80.16,121701.0,70.7335,70.76,70.7159,70.7512,121701.0
2021-11-22 14:50:00,80.16,80.19,80.15,80.19,24430.0,70.7512,70.7777,70.7424,70.7777,24430.0
2021-11-22 14:55:00,80.18,80.19,80.14,80.15,105047.0,70.7688,70.7777,70.7335,70.7424,105047.0
2021-11-22 15:00:00,80.15,80.2,80.14,80.19,138658.0,70.7424,70.7865,70.7335,70.7777,138658.0
2021-11-22 15:05:00,80.18,80.22,80.17,80.21,89440.0,70.7688,70.8041,70.76,70.7953,89440.0
2021-11-22 15:10:00,80.22,80.24,80.18,80.18,232780.0,70.8041,70.8218,70.7688,70.7688,232780.0
2021-11-22 15:15:00,80.18,80.19,80.15,80.16,78145.0,70.7688,70.7777,70.7424,70.7512,78145.0
2021-11-22 15:20:00,80.16,80.18,80.14,80.15,132497.0,70.7512,70.7688,70.7335,70.7424,132497.0
2021-11-22 15:25:00,80.15,80.16,80.1,80.13,160913.0,70.7424,70.7512,70.6982,70.7247,160913.0
2021-11-22 15:30:00,80.12,80.14,80.1,80.14,289197.0,70.7159,70.7335,70.6982,70.7335,289197.0
2021-11-22 15:35:00,80.14,80.16,80.11,80.12,96997.0,70.7335,70.7512,70.7071,70.7159,96997.0
2021-11-22 15:40:00,80.12,80.12,80.04,80.05,158540.0,70.7159,70.7159,70.6453,70.6541,158540.0
2021-11-22 15:45:00,80.04,80.06,79.97,79.98,456976.0,70.6453,70.6629,70.5835,70.5923,456976.0
2021-11-22 15:50:00,79.97,79.98,79.88,79.89,1333997.0,70.5835,70.5923,70.504,70.5129,1333997.0
2021-11-22 15:55:00,79.89,79.9,79.85,79.86,1549508.0,70.5129,70.5217,70.4776,70.4864,1549508.0
2021-11-23 09:30:00,79.7,79.74,79.66,79.67,454565.0,70.3452,70.3805,70.3099,70.3187,454565.0
2021-11-23 09:35:00,79.67,79.76,79.64,79.74,581464.0,70.3187,70.3981,70.2922,70.3805,581464.0
2021-11-23 09:40:00,79.73,79.85,79.73,79.84,547701.0,70.3717,70.4776,70.3717,70.4687,547701.0
2021-11-23 09:45:00,79.85,79.94,79.85,79.92,115024.0,70.4776,70.557,70.4776,70.5394,115024.0
2021-11-23 09:50:00,79.92,79.95,79.92,79.93,170098.0,70.5394,70.5658,70.5394,70.5482,170098.0
2021-11-23 09:55:00,79.94,79.99,79.89,79.9,312026.0,70.557,70.6011,70.5129,70.5217,312026.0
2021-11-23 10:00:00,79.9,79.93,79.83,79.85,214663.0,70.5217,70.5482,70.4599,70.4776,214663.0
2021-11-23 10:05:00,79.85,79.88,79.72,79.76,613327.0,70.4776,70.504,70.3628,70.3981,613327.0
2021-11-23 10:10:00,79.76,79.79,79.69,79.73,361862.0,70.3981,70.4246,70.3364,70.3717,361862.0
2021-11-23 10:15:00,79.73,79.78,79.71,79.72,405928.0,70.3717,70.4158,70.354,70.3628,405928.0
2021-11-23 10:20:00,79.73,79.73,79.68,79.69,232342.0,70.3717,70.3717,70.3275,70.3364,232342.0
2021-11-23 10:25:00,79.69,79.72,79.6,79.63,665499.0,70.3364,70.3628,70.2569,70.2834,665499.0
2021-11-23 10:30:00,79.63,79.68,79.6,79.61,469034.0,70.2834,70.3275,70.2569,70.2657,469034.0
2021-11-23 10:35:00,79.61,79.61,79.53,79.56,483188.0,70.2657,70.2657,70.1951,70.2216,483188.0
2021-11-23 10:40:00,79.57,79.62,79.55,79.56,364894.0,70.2304,70.2746,70.2128,70.2216,364894.0
2021-11-23 10:45:00,79.56,79.66,79.56,79.61,230879.0,70.2216,70.3099,70.2216,70.2657,230879.0
2021-11-23 10:50:00,79.62,79.65,79.53,79.55,305314.0,70.2746,70.301,70.1951,70.2128,305314.0
2021-11-23 10:55:00,79.54,79.54,79.48,79.5,410039.0,70.204,70.204,70.151,70.1687,410039.0
2021-11-23 11:00:00,79.49,79.53,79.42,79.47,248149.0,70.1598,70.1951,70.098,70.1422,248149.0
2021-11-23 11:05:00,79.46,79.48,79.43,79.48,133078.0,70.1333,70.151,70.1069,70.151,133078.0
2021-11-23 11:10:00,79.48,79.53,79.48,79.5,110177.0,70.151,70.1951,70.151,70.1687,110177.0
2021-11-23 11:15:00,79.5,79.58,79.5,79.56,194491.0,70.1687,70.2393,70.1687,70.2216,194491.0
2021-11-23 11:20:00,79.56,79.59,79.54,79.56,197468.0,70.2216,70.2481,70.204,70.2216,197468.0
2021-11-23 11:25:00,79.56,79.65,79.56,79.59,487349.0,70.2216,70.301,70.2216,70.2481,487349.0
2021-11-23 11:30:00,79.59,79.63,79.48,79.5,355898.0,70.2481,70.2834,70.151,70.1687,355898.0
2021-11-23 11:35:00,79.51,79.58,79.43,79.57,385770.0,70.1775,70.2393,70.1069,70.2304,385770.0
2021-11-23 11:40:00,79.57,79.59,79.49,79.49,210839.0,70.2304,70.2481,70.1598,70.1598,210839.0
2021-11-23 11:45:00,79.5,79.57,79.47,79.55,253767.0,70.1687,70.2304,70.1422,70.2128,253767.0
2021-11-23 11:50:00,79.55,79.58,79.5,79.51,111844.0,70.2128,70.2393,70.1687,70.1775,111844.0
2021-11-23 11:55:00,79.51,79.53,79.47,79.48,130401.0,70.1775,70.1951,70.1422,70.151,130401.0
2021-11-23 12:00:00,79.49,79.52,79.41,79.43,132651.0,70.1598,70.1863,70.0892,70.1069,132651.0
2021-11-23 12:05:00,79.43,79.47,79.41,79.46,116790.0,70.1069,70.1422,70.0892,70.1333,116790.0
2021-11-23 12:10:00,79.46,79.5,79.42,79.42,111505.0,70.1333,70.1687,70.098,70.098,111505.0
2021-11-23 12:15:00,79.42,79.49,79.42,79.48,111816.0,70.098,70.1598,70.098,70.151,111816.0
2021-11-23 12:20:00,79.48,79.55,79.47,79.55,82584.0,70.151,70.2128,70.1422,70.2128,82584.0
2021-11-23 12:25:00,79.56,79.59,79.55,79.57,61917.0,70.2216,70.2481,70.2128,70.2304,61917.0
2021-11-23 12:30:00,79.57,79.6,79.54,79.55,79194.0,70.2304,70.2569,70.204,70.2128,79194.0
2021-11-23 12:35:00,79.56,79.58,79.54,79.55,75973.0,70.2216,70.2393,70.204,70.2128,75973.0
2021-11-23 12:40:00,79.55,79.57,79.5,79.5,87147.0,70.2128,70.2304,70.1687,70.1687,87147.0
2021-11-23 12:45:00,79.51,79.52,79.48,79.48,104284.0,70.1775,70.1863,70.151,70.151,104284.0
2021-11-23 12:50:00,79.47,79.49,79.44,79.44,137878.0,70.1422,70.1598,70.1157,70.1157,137878.0
2021-11-23 12:55:00,79.45,79.46,79.39,79.41,138634.0,70.1245,70.1333,70.0716,70.0892,138634.0
2021-11-23 13:00:00,79.41,79.47,79.38,79.44,171062.0,70.0892,70.1422,70.0627,70.1157,171062.0
2021-11-23 13:05:00,79.44,79.47,79.42,79.44,230666.0,70.1157,70.1422,70.098,70.1157,230666.0
2021-11-23 13:10:00,79.43,79.46,79.41,79.46,100673.0,70.1069,70.1333,70.0892,70.1333,100673.0
2021-11-23 13:15:00,79.46,79.47,79.39,79.39,100534.0,70.1333,70.1422,70.0716,70.0716,100534.0
2021-11-23 13:20:00,79.39,79.45,79.39,79.44,119188.0,70.0716,70.1245,70.0716,70.1157,119188.0
2021-11-23 13:25:00,79.44,79.47,79.41,79.41,118189.0,70.1157,70.1422,70.0892,70.0892,118189.0
2021-11-23 13:30:00,79.41,79.42,79.37,79.38,90075.0,70.0892,70.098,70.0539,70.0627,90075.0
2021-11-23 13:35:00,79.38,79.41,79.37,79.39,96463.0,70.0627,70.0892,70.0539,70.0716,96463.0
2021-11-23 13:40:00,79.39,79.41,79.37,79.39,99384.0,70.0716,70.0892,70.0539,70.0716,99384.0
2021-11-23 13:45:00,79.39,79.5,79.38,79.46,188679.0,70.0716,70.1687,70.0627,70.1333,188679.0
2021-11-23 13:50:00,79.46,79.56,79.46,79.56,179983.0,70.1333,70.2216,70.1333,70.2216,179983.0
2021-11-23 13:55:00,79.57,79.58,79.5,79.51,197972.0,70.2304,70.2393,70.1687,70.1775,197972.0
2021-11-23 14:00:00,79.52,79.55,79.5,79.51,71819.0,70.1863,70.2128,70.1687,70.1775,71819.0
2021-11-23 14:05:00,79.5,79.54,79.49,79.53,60600.0,70.1687,70.204,70.1598,70.1951,60600.0
2021-11-23 14:10:00,79.53,79.54,79.5,79.51,54402.0,70.1951,70.204,70.1687,70.1775,54402.0
2021-11-23 14:15:00,79.51,79.51,79.44,79.45,72292.0,70.1775,70.1775,70.1157,70.1245,72292.0
2021-11-23 14:20:00,79.45,79.51,79.44,79.49,99442.0,70.1245,70.1775,70.1157,70.1598,99442.0
2021-11-23 14:25:00,79.49,79.52,79.48,79.48,48257.0,70.1598,70.1863,70.151,70.151,48257.0
2021-11-23 14:30:00,79.48,79.51,79.42,79.44,85421.0,70.151,70.1775,70.098,70.1157,85421.0
2021-11-23 14:35:00,79.45,79.51,79.45,79.48,66644.0,70.1245,70.1775,70.1245,70.151,66644.0
2021-11-23 14:40:00,79.48,79.52,79.48,79.52,50936.0,70.151,70.1863,70.151,70.1863,50936.0
2021-11-23 14:45:00,79.52,79.62,79.51,79.62,99240.0,70.1863,70.2746,70.1775,70.2746,99240.0
2021-11-23 14:50:00,79.61,79.68,79.57,79.66,193609.0,70.2657,70.3275,70.2304,70.3099,193609.0
2021-11-23 14:55:00,79.65,79.67,79.61,79.64,85574.0,70.301,70.3187,70.2657,70.2922,85574.0
2021-11-23 15:00:00,79.64,79.65,79.59,79.62,196229.0,70.2922,70.301,70.2481,70.2746,196229.0
2021-11-23 15:05:00,79.62,79.67,79.62,79.66,128112.0,70.2746,70.3187,70.2746,70.3099,128112.0
2021-11-23 15:10:00,79.66,79.66,79.63,79.64,88572.0,70.3099,70.3099,70.2834,70.2922,88572.0
2021-11-23 15:15:00,79.65,79.66,79.59,79.59,100941.0,70.301,70.3099,70.2481,70.2481,100941.0
2021-11-23 15:20:00,79.6,79.63,79.58,79.62,117377.0,70.2569,70.2834,70.2393,70.2746,117377.0
2021-11-23 15:25:00,79.62,79.66,79.59,79.59,145607.0,70.2746,70.3099,70.2481,70.2481,145607.0
2021-11-23 15:30:00,79.6,79.66,79.59,79.62,132548.0,70.2569,70.3099,70.2481,70.2746,132548.0
2021-11-23 15:35:00,79.63,79.71,79.61,79.69,295202.0,70.2834,70.354,70.2657,70.3364,295202.0
2021-11-23 15:40:00,79.69,79.73,79.68,79.7,270095.0,70.3364,70.3717,70.3275,70.3452,270095.0
2021-11-23 15:45:00,79.69,79.71,79.65,79.67,298587.0,70.3364,70.354,70.301,70.3187,298587.0
2021-11-23 15:50:00,79.68,79.78,79.68,79.75,1000035.0,70.3275,70.4158,70.3275,70.3893,1000035.0
2021-11-23 15:55:00,79.75,79.81,79.72,79.78,1365597.0,70.3893,70.4423,70.3628,70.4158,1365597.0
2021-11-24 09:30:00,78.66,78.73,78.62,78.72,494964.0,69.4272,69.489,69.3919,69.4802,494964.0
2021-11-24 09:35:00,78.72,78.93,78.72,78.84,1414718.0,69.4802,69.6656,69.4802,69.5861,1414718.0
2021-11-24 09:40:00,78.83,78.86,78.79,78.82,383071.0,69.5773,69.6038,69.542,69.5685,383071.0
2021-11-24 09:45:00,78.81,78.88,78.77,78.81,555065.0,69.5596,69.6214,69.5243,69.5596,555065.0
2021-11-24 09:50:00,78.81,78.85,78.76,78.77,257036.0,69.5596,69.5949,69.5155,69.5243,257036.0
2021-11-24 09:55:00,78.78,78.89,78.78,78.88,336994.0,69.5332,69.6303,69.5332,69.6214,336994.0
2021-11-24 10:00:00,78.88,79.0,78.83,78.97,400891.0,69.6214,69.7273,69.5773,69.7009,400891.0
2021-11-24 10:05:00,78.98,79.01,78.87,78.87,196855.0,69.7097,69.7362,69.6126,69.6126,196855.0
2021-11-24 10:10:00,78.88,78.91,78.85,78.91,200495.0,69.6214,69.6479,69.5949,69.6479,200495.0
2021-11-24 10:15:00,78.91,78.94,78.88,78.92,215307.0,69.6479,69.6744,69.6214,69.6567,215307.0
2021-11-24 10:20:00,78.92,79.0,78.91,78.99,600000.0,69.6567,69.7273,69.6479,69.7185,600000.0
2021-11-24 10:25:00,78.99,79.01,78.96,78.97,319179.0,69.7185,69.7362,69.692,69.7009,319179.0
2021-11-24 10:30:00,78.98,79.01,78.94,78.98,229477.0,69.7097,69.7362,69.6744,69.7097,229477.0
2021-11-24 10:35:00,78.99,79.03,78.98,79.01,228873.0,69.7185,69.7538,69.7097,69.7362,228873.0
2021-11-24 10:40:00,79.01,79.03,78.96,78.96,241659.0,69.7362,69.7538,69.692,69.692,241659.0
2021-11-24 10:45:00,78.97,78.99,78.92,78.96,668502.0,69.7009,69.7185,69.6567,69.692,668502.0
2021-11-24 10:50:00,78.96,79.06,78.96,79.05,382229.0,69.692,69.7803,69.692,69.7715,382229.0
2021-11-24 10:55:00,79.06,79.07,79.02,79.03,250175.0,69.7803,69.7891,69.745,69.7538,250175.0
2021-11-24 11:00:00,79.02,79.04,78.96,78.99,507399.0,69.745,69.7626,69.692,69.7185,507399.0
2021-11-24 11:05:00,78.99,79.04,78.98,79.01,123544.0,69.7185,69.7626,69.7097,69.7362,123544.0
2021-11-24 11:10:00,79.0,79.06,79.0,79.04,331486.0,69.7273,69.7803,69.7273,69.7626,331486.0
2021-11-24 11:15:00,79.04,79.1,79.03,79.09,319343.0,69.7626,69.8156,69.7538,69.8068,319343.0
2021-11-24 11:20:00,79.1,79.13,79.09,79.12,326095.0,69.8156,69.8421,69.8068,69.8333,326095.0
2021-11-24 11:25:00,79.12,79.13,79.07,79.11,180396.0,69.8333,69.8421,69.7891,69.8244,180396.0
2021-11-24 11:30:00,79.12,79.16,79.06,79.06,395738.0,69.8333,69.8686,69.7803,69.7803,395738.0
2021-11-24 11:35:00,79.07,79.08,79.02,79.04,256388.0,69.7891,69.7979,69.745,69.7626,256388.0
2021-11-24 11:40:00,79.04,79.05,79.01,79.05,124663.0,69.7626,69.7715,69.7362,69.7715,124663.0
2021-11-24 11:45:00,79.05,79.12,79.04,79.11,80161.0,69.7715,69.8333,69.7626,69.8244,80161.0
2021-11-24 11:50:00,79.11,79.12,79.08,79.09,114808.0,69.8244,69.8333,69.7979,69.8068,114808.0
2021-11-24 11:55:00,79.09,79.09,79.03,79.04,77544.0,69.8068,69.8068,69.7538,69.7626,77544.0
2021-11-24 12:00:00,79.05,79.06,79.03,79.05,42494.0,69.7715,69.7803,69.7538,69.7715,42494.0
2021-11-24 12:05:00,79.05,79.08,79.02,79.04,123806.0,69.7715,69.7979,69.745,69.7626,123806.0
2021-11-24 12:10:00,79.04,79.07,79.03,79.06,90918.0,69.7626,69.7891,69.7538,69.7803,90918.0
2021-11-24 12:15:00,79.06,79.06,79.01,79.02,109025.0,69.7803,69.7803,69.7362,69.745,109025.0
2021-11-24 12:20:00,79.02,79.02,78.99,79.01,81666.0,69.745,69.745,69.7185,69.7362,81666.0
2021-11-24 12:25:00,79.0,79.01,78.98,79.0,52368.0,69.7273,69.7362,69.7097,69.7273,52368.0
2021-11-24 12:30:00,79.0,79.01,79.0,79.01,27578.0,69.7273,69.7362,69.7273,69.7362,27578.0
2021-11-24 12:35:00,79.01,79.05,79.01,79.04,63601.0,69.7362,69.7715,69.7362,69.7626,63601.0
2021-11-24 12:40:00,79.04,79.07,79.02,79.06,228203.0,69.7626,69.7891,69.745,69.7803,228203.0
2021-11-24 12:45:00,79.06,79.08,79.04,79.07,258851.0,69.7803,69.7979,69.7626,69.7891,258851.0
2021-11-24 12:50:00,79.07,79.09,79.06,79.08,149346.0,69.7891,69.8068,69.7803,69.7979,149346.0
2021-11-24 12:55:00,79.09,79.1,79.07,79.09,125887.0,69.8068,69.8156,69.7891,69.8068,125887.0
2021-11-24 13:00:00,79.1,79.13,79.08,79.09,271019.0,69.8156,69.8421,69.7979,69.8068,271019.0
2021-11-24 13:05:00,79.1,79.13,79.09,79.12,161541.0,69.8156,69.8421,69.8068,69.8333,161541.0
2021-11-24 13:10:00,79.13,79.13,79.11,79.13,33513.0,69.8421,69.8421,69.8244,69.8421,33513.0
2021-11-24 13:15:00,79.12,79.14,79.11,79.12,81329.0,69.8333,69.8509,69.8244,69.8333,81329.0
2021-11-24 13:20:00,79.12,79.14,79.11,79.14,76074.0,69.8333,69.8509,69.8244,69.8509,76074.0
2021-11-24 13:25:00,79.14,79.14,79.1,79.11,55590.0,69.8509,69.8509,69.8156,69.8244,55590.0
2021-11-24 13:30:00,79.11,79.12,79.09,79.09,61020.0,69.8244,69.8333,69.8068,69.8068,61020.0
2021-11-24 13:35:00,79.1,79.12,79.07,79.09,59187.0,69.8156,69.8333,69.7891,69.8068,59187.0
2021-11-24 13:40:00,79.09,79.1,79.07,79.08,40668.0,69.8068,69.8156,69.7891,69.7979,40668.0
2021-11-24 13:45:00,79.08,79.1,79.07,79.1,48117.0,69.7979,69.8156,69.7891,69.8156,48117.0
2021-11-24 13:50:00,79.09,79.1,79.08,79.08,28412.0,69.8068,69.8156,69.7979,69.7979,28412.0
2021-11-24 13:55:00,79.08,79.08,79.04,79.05,37117.0,69.7979,69.7979,69.7626,69.7715,37117.0
2021-11-24 14:00:00,79.05,79.12,79.03,79.06,341395.0,69.7715,69.8333,69.7538,69.7803,341395.0
2021-11-24 14:05:00,79.07,79.09,79.0,79.01,224552.0,69.7891,69.8068,69.7273,69.7362,224552.0
2021-11-24 14:10:00,79.01,79.01,78.92,78.98,75878.0,69.7362,69.7362,69.6567,69.7097,75878.0
2021-11-24 14:15:00,79.0,79.06,78.99,79.05,131356.0,69.7273,69.7803,69.7185,69.7715,131356.0
2021-11-24 14:20:00,79.05,79.06,79.03,79.06,47398.0,69.7715,69.7803,69.7538,69.7803,47398.0
2021-11-24 14:25:00,79.05,79.06,79.0,79.0,69027.0,69.7715,69.7803,69.7273,69.7273,69027.0
2021-11-24 14:30:00,79.01,79.07,79.01,79.04,61811.0,69.7362,69.7891,69.7362,69.7626,61811.0
2021-11-24 14:35:00,79.04,79.06,79.03,79.04,62177.0,69.7626,69.7803,69.7538,69.7626,62177.0
2021-11-24 14:40:00,79.04,79.1,79.02,79.09,106174.0,69.7626,69.8156,69.745,69.8068,106174.0
2021-11-24 14:45:00,79.09,79.13,79.09,79.11,165517.0,69.8068,69.8421,69.8068,69.8244,165517.0
2021-11-24 14:50:00,79.11,79.14,79.11,79.11,124472.0,69.8244,69.8509,69.8244,69.8244,124472.0
2021-11-24 14:55:00,79.11,79.12,79.09,79.09,78926.0,69.8244,69.8333,69.8068,69.8068,78926.0
2021-11-24 15:00:00,79.1,79.12,79.06,79.1,155591.0,69.8156,69.8333,69.7803,69.8156,155591.0
2021-11-24 15:05:00,79.11,79.14,79.1,79.14,99604.0,69.8244,69.8509,69.8156,69.8509,99604.0
2021-11-24 15:10:00,79.14,79.17,79.13,79.16,174570.0,69.8509,69.8774,69.8421,69.8686,174570.0
2021-11-24 15:15:00,79.16,79.19,79.15,79.19,259972.0,69.8686,69.895,69.8597,69.895,259972.0
2021-11-24 15:20:00,79.19,79.22,79.19,79.2,178492.0,69.895,69.9215,69.895,69.9039,178492.0
2021-11-24 15:25:00,79.2,79.21,79.19,79.2,95749.0,69.9039,69.9127,69.895,69.9039,95749.0
2021-11-24 15:30:00,79.2,79.21,79.16,79.18,343427.0,69.9039,69.9127,69.8686,69.8862,343427.0
2021-11-24 15:35:00,79.19,79.23,79.18,79.22,369130.0,69.895,69.9303,69.8862,69.9215,369130.0
2021-11-24 15:40:00,79.22,79.22,79.18,79.21,249629.0,69.9215,69.9215,69.8862,69.9127,249629.0
2021-11-24 15:45:00,79.21,79.21,79.17,79.19,341952.0,69.9127,69.9127,69.8774,69.895,341952.0
2021-11-24 15:50:00,79.2,79.25,79.19,79.24,561364.0,69.9039,69.948,69.895,69.9392,561364.0
2021-11-24 15:55:00,79.24,79.27,79.23,79.25,1163219.0,69.9392,69.9656,69.9303,69.948,1163219.0
2021-11-26 09:30:00,77.72,77.79,77.65,77.78,661952.0,68.5976,68.6594,68.5358,68.6505,661952.0
2021-11-26 09:35:00,77.78,77.82,77.72,77.81,706018.0,68.6505,68.6858,68.5976,68.677,706018.0
2021-11-26 09:40:00,77.8,77.81,77.59,77.63,1318701.0,68.6682,68.677,68.4828,68.5181,1318701.0
2021-11-26 09:45:00,77.63,77.63,77.5,77.53,1073483.0,68.5181,68.5181,68.4034,68.4299,1073483.0
2021-11-26 09:50:00,77.53,77.62,77.49,77.58,1006896.0,68.4299,68.5093,68.3946,68.474,1006896.0
2021-11-26 09:55:00,77.58,77.64,77.52,77.6,770776.0,68.474,68.527,68.4211,68.4917,770776.0
2021-11-26 10:00:00,77.6,77.6,77.48,77.49,834140.0,68.4917,68.4917,68.3858,68.3946,834140.0
2021-11-26 10:05:00,77.5,77.61,77.48,77.53,603496.0,68.4034,68.5005,68.3858,68.4299,603496.0
2021-11-26 10:10:00,77.53,77.55,77.45,77.48,776056.0,68.4299,68.4475,68.3593,68.3858,776056.0
2021-11-26 10:15:00,77.47,77.51,77.33,77.38,1347615.0,68.3769,68.4122,68.2534,68.2975,1347615.0
2021-11-26 10:20:00,77.39,77.48,77.37,77.47,418352.0,68.3063,68.3858,68.2887,68.3769,418352.0
2021-11-26 10:25:00,77.47,77.48,77.39,77.42,419846.0,68.3769,68.3858,68.3063,68.3328,419846.0
2021-11-26 10:30:00,77.42,77.44,77.33,77.4,579359.0,68.3328,68.3504,68.2534,68.3151,579359.0
2021-11-26 10:35:00,77.4,77.46,77.38,77.44,516945.0,68.3151,68.3681,68.2975,68.3504,516945.0
2021-11-26 10:40:00,77.44,77.48,77.38,77.4,676749.0,68.3504,68.3858,68.2975,68.3151,676749.0
2021-11-26 10:45:00,77.4,77.44,77.35,77.44,394275.0,68.3151,68.3504,68.271,68.3504,394275.0
2021-11-26 10:50:00,77.45,77.54,77.39,77.47,373625.0,68.3593,68.4387,68.3063,68.3769,373625.0
2021-11-26 10:55:00,77.47,77.49,77.43,77.46,272439.0,68.3769,68.3946,68.3416,68.3681,272439.0
2021-11-26 11:00:00,77.46,77.46,77.37,77.42,485367.0,68.3681,68.3681,68.2887,68.3328,485367.0
2021-11-26 11:05:00,77.42,77.47,77.38,77.38,936970.0,68.3328,68.3769,68.2975,68.2975,936970.0
2021-11-26 11:10:00,77.39,77.4,77.24,77.25,774371.0,68.3063,68.3151,68.1739,68.1827,774371.0
2021-11-26 11:15:00,77.24,77.27,77.14,77.16,804300.0,68.1739,68.2004,68.0857,68.1033,804300.0
2021-11-26 11:20:00,77.17,77.18,77.06,77.09,678960.0,68.1121,68.121,68.015,68.0415,678960.0
2021-11-26 11:25:00,77.09,77.1,77.03,77.05,1223344.0,68.0415,68.0504,67.9886,68.0062,1223344.0
2021-11-26 11:30:00,77.06,77.11,76.98,77.04,1303176.0,68.015,68.0592,67.9444,67.9974,1303176.0
2021-11-26 11:35:00,77.04,77.18,77.02,77.16,1124372.0,67.9974,68.121,67.9797,68.1033,1124372.0
2021-11-26 11:40:00,77.16,77.17,76.98,77.08,863828.0,68.1033,68.1121,67.9444,68.0327,863828.0
2021-11-26 11:45:00,77.08,77.09,77.0,77.01,750087.0,68.0327,68.0415,67.9621,67.9709,750087.0
2021-11-26 11:50:00,77.01,77.03,76.86,76.87,831627.0,67.9709,67.9886,67.8385,67.8473,831627.0
2021-11-26 11:55:00,76.87,76.98,76.86,76.95,506593.0,67.8473,67.9444,67.8385,67.918,506593.0
2021-11-26 12:00:00,76.96,77.04,76.96,77.03,569628.0,67.9268,67.9974,67.9268,67.9886,569628.0
2021-11-26 12:05:00,77.03,77.1,76.99,77.09,884090.0,67.9886,68.0504,67.9533,68.0415,884090.0
2021-11-26 12:10:00,77.08,77.13,77.06,77.09,583648.0,68.0327,68.0768,68.015,68.0415,583648.0
2021-11-26 12:15:00,77.09,77.1,77.0,77.0,750646.0,68.0415,68.0504,67.9621,67.9621,750646.0
2021-11-26 12:20:00,77.01,77.11,77.0,77.09,665289.0,67.9709,68.0592,67.9621,68.0415,665289.0
2021-11-26 12:25:00,77.1,77.17,77.09,77.17,536240.0,68.0504,68.1121,68.0415,68.1121,536240.0
2021-11-26 12:30:00,77.16,77.24,77.14,77.22,769186.0,68.1033,68.1739,68.0857,68.1563,769186.0
2021-11-26 12:35:00,77.22,77.31,77.22,77.28,1081451.0,68.1563,68.2357,68.1563,68.2092,1081451.0
2021-11-26 12:40:00,77.29,77.3,77.22,77.25,505740.0,68.2181,68.2269,68.1563,68.1827,505740.0
2021-11-26 12:45:00,77.24,77.25,77.08,77.08,760330.0,68.1739,68.1827,68.0327,68.0327,760330.0
2021-11-26 12:50:00,77.07,77.08,76.95,76.95,1171880.0,68.0239,68.0327,67.918,67.918,1171880.0
2021-11-26 12:55:00,76.94,77.24,76.93,77.14,2458876.0,67.9091,68.1739,67.9003,68.0857,2458876.0
2021-11-29 09:30:00,77.74,77.76,77.6,77.64,779481.0,68.6152,68.6329,68.4917,68.527,779481.0
2021-11-29 09:35:00,77.64,77.69,77.61,77.69,471399.0,68.527,68.5711,68.5005,68.5711,471399.0
2021-11-29 09:40:00,77.68,77.69,77.63,77.66,455607.0,68.5623,68.5711,68.5181,68.5446,455607.0
2021-11-29 09:45:00,77.66,77.67,77.5,77.51,836680.0,68.5446,68.5534,68.4034,68.4122,836680.0
2021-11-29 09:50:00,77.5,77.62,77.48,77.57,614631.0,68.4034,68.5093,68.3858,68.4652,614631.0
2021-11-29 09:55:00,77.57,77.64,77.54,77.59,528092.0,68.4652,68.527,68.4387,68.4828,528092.0
2021-11-29 10:00:00,77.6,77.65,77.55,77.55,398658.0,68.4917,68.5358,68.4475,68.4475,398658.0
2021-11-29 10:05:00,77.54,77.62,77.53,77.62,494834.0,68.4387,68.5093,68.4299,68.5093,494834.0
2021-11-29 10:10:00,77.62,77.66,77.56,77.56,316745.0,68.5093,68.5446,68.4564,68.4564,316745.0
2021-11-29 10:15:00,77.57,77.62,77.56,77.59,366450.0,68.4652,68.5093,68.4564,68.4828,366450.0
2021-11-29 10:20:00,77.59,77.65,77.56,77.64,466492.0,68.4828,68.5358,68.4564,68.527,466492.0
2021-11-29 10:25:00,77.63,77.66,77.47,77.48,864069.0,68.5181,68.5446,68.3769,68.3858,864069.0
2021-11-29 10:30:00,77.48,77.5,77.38,77.44,437352.0,68.3858,68.4034,68.2975,68.3504,437352.0
2021-11-29 10:35:00,77.44,77.48,77.33,77.35,468105.0,68.3504,68.3858,68.2534,68.271,468105.0
2021-11-29 10:40:00,77.35,77.35,77.24,77.31,275351.0,68.271,68.271,68.1739,68.2357,275351.0
2021-11-29 10:45:00,77.31,77.36,77.19,77.2,232030.0,68.2357,68.2798,68.1298,68.1386,232030.0
2021-11-29 10:50:00,77.2,77.27,77.16,77.23,285970.0,68.1386,68.2004,68.1033,68.1651,285970.0
2021-11-29 10:55:00,77.23,77.33,77.23,77.3,297092.0,68.1651,68.2534,68.1651,68.2269,297092.0
2021-11-29 11:00:00,77.3,77.38,77.28,77.34,405692.0,68.2269,68.2975,68.2092,68.2622,405692.0
2021-11-29 11:05:00,77.33,77.38,77.32,77.33,309159.0,68.2534,68.2975,68.2445,68.2534,309159.0
2021-11-29 11:10:00,77.33,77.41,77.33,77.39,474660.0,68.2534,68.324,68.2534,68.3063,474660.0
2021-11-29 11:15:00,77.39,77.44,77.38,77.39,570279.0,68.3063,68.3504,68.2975,68.3063,570279.0
2021-11-29 11:20:00,77.38,77.45,77.37,77.41,339995.0,68.2975,68.3593,68.2887,68.324,339995.0
2021-11-29 11:25:00,77.4,77.44,77.29,77.31,556918.0,68.3151,68.3504,68.2181,68.2357,556918.0
2021-11-29 11:30:00,77.3,77.39,77.2,77.29,745660.0,68.2269,68.3063,68.1386,68.2181,745660.0
2021-11-29 11:35:00,77.29,77.35,77.27,77.31,786222.0,68.2181,68.271,68.2004,68.2357,786222.0
2021-11-29 11:40:00,77.31,77.37,77.31,77.36,401637.0,68.2357,68.2887,68.2357,68.2798,401637.0
2021-11-29 11:45:00,77.36,77.38,77.33,77.34,442516.0,68.2798,68.2975,68.2534,68.2622,442516.0
2021-11-29 11:50:00,77.33,77.38,77.32,77.38,359541.0,68.2534,68.2975,68.2445,68.2975,359541.0
2021-11-29 11:55:00,77.38,77.39,77.37,77.39,302602.0,68.2975,68.3063,68.2887,68.3063,302602.0
2021-11-29 12:00:00,77.39,77.45,77.38,77.44,405001.0,68.3063,68.3593,68.2975,68.3504,405001.0
2021-11-29 12:05:00,77.44,77.52,77.44,77.5,279865.0,68.3504,68.4211,68.3504,68.4034,279865.0
2021-11-29 12:10:00,77.5,77.52,77.49,77.51,179223.0,68.4034,68.4211,68.3946,68.4122,179223.0
2021-11-29 12:15:00,77.5,77.57,77.5,77.57,42127.0,68.4034,68.4652,68.4034,68.4652,42127.0
2021-11-29 12:20:00,77.57,77.64,77.56,77.64,178827.0,68.4652,68.527,68.4564,68.527,178827.0
2021-11-29 12:25:00,77.64,77.66,77.6,77.64,181760.0,68.527,68.5446,68.4917,68.527,181760.0
2021-11-29 12:30:00,77.65,77.73,77.64,77.72,201699.0,68.5358,68.6064,68.527,68.5976,201699.0
2021-11-29 12:35:00,77.73,77.74,77.69,77.72,202592.0,68.6064,68.6152,68.5711,68.5976,202592.0
2021-11-29 12:40:00,77.72,77.74,77.72,77.73,51124.0,68.5976,68.6152,68.5976,68.6064,51124.0
2021-11-29 12:45:00,77.73,77.75,77.71,77.73,193254.0,68.6064,68.6241,68.5888,68.6064,193254.0
2021-11-29 12:50:00,77.73,77.73,77.7,77.7,194852.0,68.6064,68.6064,68.5799,68.5799,194852.0
2021-11-29 12:55:00,77.71,77.73,77.7,77.72,110477.0,68.5888,68.6064,68.5799,68.5976,110477.0
2021-11-29 13:00:00,77.72,77.77,77.71,77.76,72712.0,68.5976,68.6417,68.5888,68.6329,72712.0
2021-11-29 13:05:00,77.75,77.8,77.74,77.79,137417.0,68.6241,68.6682,68.6152,68.6594,137417.0
2021-11-29 13:10:00,77.8,77.81,77.74,77.75,244720.0,68.6682,68.677,68.6152,68.6241,244720.0
2021-11-29 13:15:00,77.75,77.76,77.7,77.72,122081.0,68.6241,68.6329,68.5799,68.5976,122081.0
2021-11-29 13:20:00,77.73,77.74,77.68,77.72,111003.0,68.6064,68.6152,68.5623,68.5976,111003.0
2021-11-29 13:25:00,77.72,77.73,77.69,77.72,107611.0,68.5976,68.6064,68.5711,68.5976,107611.0
2021-11-29 13:30:00,77.72,77.77,77.72,77.75,49987.0,68.5976,68.6417,68.5976,68.6241,49987.0
2021-11-29 13:35:00,77.74,77.74,77.66,77.67,183785.0,68.6152,68.6152,68.5446,68.5534,183785.0
2021-11-29 13:40:00,77.67,77.71,77.66,77.69,117279.0,68.5534,68.5888,68.5446,68.5711,117279.0
2021-11-29 13:45:00,77.69,77.71,77.68,77.7,43748.0,68.5711,68.5888,68.5623,68.5799,43748.0
2021-11-29 13:50:00,77.69,77.7,77.67,77.68,51182.0,68.5711,68.5799,68.5534,68.5623,51182.0
2021-11-29 13:55:00,77.68,77.72,77.68,77.71,115497.0,68.5623,68.5976,68.5623,68.5888,115497.0
2021-11-29 14:00:00,77.72,77.72,77.66,77.69,75149.0,68.5976,68.5976,68.5446,68.5711,75149.0
2021-11-29 14:05:00,77.69,77.71,77.66,77.67,64539.0,68.5711,68.5888,68.5446,68.5534,64539.0
2021-11-29 14:10:00,77.68,77.7,77.68,77.7,25691.0,68.5623,68.5799,68.5623,68.5799,25691.0
2021-11-29 14:15:00,77.69,77.7,77.65,77.67,31169.0,68.5711,68.5799,68.5358,68.5534,31169.0
2021-11-29 14:20:00,77.67,77.7,77.65,77.65,68560.0,68.5534,68.5799,68.5358,68.5358,68560.0
2021-11-29 14:25:00,77.66,77.67,77.63,77.65,49863.0,68.5446,68.5534,68.5181,68.5358,49863.0
2021-11-29 14:30:00,77.65,77.66,77.59,77.64,116160.0,68.5358,68.5446,68.4828,68.527,116160.0
2021-11-29 14:35:00,77.64,77.64,77.57,77.58,62904.0,68.527,68.527,68.4652,68.474,62904.0
2021-11-29 14:40:00,77.57,77.63,77.57,77.61,230899.0,68.4652,68.5181,68.4652,68.5005,230899.0
2021-11-29 14:45:00,77.61,77.65,77.6,77.62,149648.0,68.5005,68.5358,68.4917,68.5093,149648.0
2021-11-29 14:50:00,77.62,77.67,77.61,77.61,383634.0,68.5093,68.5534,68.5005,68.5005,383634.0
2021-11-29 14:55:00,77.61,77.64,77.6,77.64,222120.0,68.5005,68.527,68.4917,68.527,222120.0
2021-11-29 15:00:00,77.63,77.67,77.63,77.65,131406.0,68.5181,68.5534,68.5181,68.5358,131406.0
2021-11-29 15:05:00,77.65,77.68,77.59,77.67,121101.0,68.5358,68.5623,68.4828,68.5534,121101.0
2021-11-29 15:10:00,77.67,77.72,77.65,77.72,117628.0,68.5534,68.5976,68.5358,68.5976,117628.0
2021-11-29 15:15:00,77.72,77.75,77.68,77.71,220029.0,68.5976,68.6241,68.5623,68.5888,220029.0
2021-11-29 15:20:00,77.71,77.72,77.67,77.69,112625.0,68.5888,68.5976,68.5534,68.5711,112625.0
2021-11-29 15:25:00,77.68,77.7,77.64,77.64,201342.0,68.5623,68.5799,68.527,68.527,201342.0
2021-11-29 15:30:00,77.65,77.69,77.63,77.69,300180.0,68.5358,68.5711,68.5181,68.5711,300180.0
2021-11-29 15:35:00,77.69,77.7,77.66,77.68,269809.0,68.5711,68.5799,68.5446,68.5623,269809.0
2021-11-29 15:40:00,77.67,77.69,77.61,77.65,491005.0,68.5534,68.5711,68.5005,68.5358,491005.0
2021-11-29 15:45:00,77.65,77.65,77.58,77.62,501766.0,68.5358,68.5358,68.474,68.5093,501766.0
2021-11-29 15:50:00,77.62,77.64,77.56,77.64,1037791.0,68.5093,68.527,68.4564,68.527,1037791.0
2021-11-29 15:55:00,77.64,77.65,77.51,77.53,2774435.0,68.527,68.5358,68.4122,68.4299,2774435.0
2021-11-30 09:30:00,77.35,77.44,77.21,77.36,951942.0,68.271,68.3504,68.1474,68.2798,951942.0
2021-11-30 09:35:00,77.37,77.38,77.22,77.3,638113.0,68.2887,68.2975,68.1563,68.2269,638113.0
2021-11-30 09:40:00,77.31,77.41,77.29,77.39,700861.0,68.2357,68.324,68.2181,68.3063,700861.0
2021-11-30 09:45:00,77.4,77.45,77.34,77.38,630450.0,68.3151,68.3593,68.2622,68.2975,630450.0
2021-11-30 09:50:00,77.38,77.42,77.32,77.39,1056819.0,68.2975,68.3328,68.2445,68.3063,1056819.0
2021-11-30 09:55:00,77.38,77.49,77.37,77.4,246888.0,68.2975,68.3946,68.2887,68.3151,246888.0
2021-11-30 10:00:00,77.4,77.45,77.37,77.42,394901.0,68.3151,68.3593,68.2887,68.3328,394901.0
2021-11-30 10:05:00,77.42,77.59,77.4,77.56,709714.0,68.3328,68.4828,68.3151,68.4564,709714.0
2021-11-30 10:10:00,77.56,77.58,77.46,77.47,217548.0,68.4564,68.474,68.3681,68.3769,217548.0
2021-11-30 10:15:00,77.46,77.54,77.43,77.45,401383.0,68.3681,68.4387,68.3416,68.3593,401383.0
2021-11-30 10:20:00,77.45,77.46,77.33,77.34,294719.0,68.3593,68.3681,68.2534,68.2622,294719.0
2021-11-30 10:25:00,77.35,77.48,77.32,77.47,475598.0,68.271,68.3858,68.2445,68.3769,475598.0
2021-11-30 10:30:00,77.46,77.59,77.45,77.54,725705.0,68.3681,68.4828,68.3593,68.4387,725705.0
2021-11-30 10:35:00,77.54,77.56,77.12,77.23,844632.0,68.4387,68.4564,68.068,68.1651,844632.0
2021-11-30 10:40:00,77.24,77.3,77.18,77.18,726627.0,68.1739,68.2269,68.121,68.121,726627.0
2021-11-30 10:45:00,77.2,77.2,76.98,77.0,369939.0,68.1386,68.1386,67.9444,67.9621,369939.0
2021-11-30 10:50:00,77.0,77.0,76.58,76.69,897809.0,67.9621,67.9621,67.5914,67.6885,897809.0
2021-11-30 10:55:00,76.68,76.68,76.36,76.36,950373.0,67.6797,67.6797,67.3972,67.3972,950373.0
2021-11-30 11:00:00,76.36,76.46,76.17,76.38,1332578.0,67.3972,67.4855,67.2295,67.4149,1332578.0
2021-11-30 11:05:00,76.37,76.57,76.35,76.56,672771.0,67.406,67.5826,67.3884,67.5737,672771.0
2021-11-30 11:10:00,76.56,76.75,76.5,76.74,630733.0,67.5737,67.7414,67.5208,67.7326,630733.0
2021-11-30 11:15:00,76.73,76.83,76.7,76.73,357232.0,67.7238,67.812,67.6973,67.7238,357232.0
2021-11-30 11:20:00,76.73,76.8,76.57,76.6,564986.0,67.7238,67.7856,67.5826,67.609,564986.0
2021-11-30 11:25:00,76.59,76.68,76.54,76.56,1249742.0,67.6002,67.6797,67.5561,67.5737,1249742.0
2021-11-30 11:30:00,76.56,76.64,76.35,76.37,3047194.0,67.5737,67.6443,67.3884,67.406,3047194.0
2021-11-30 11:35:00,76.36,76.51,76.34,76.44,1380010.0,67.3972,67.5296,67.3796,67.4678,1380010.0
2021-11-30 11:40:00,76.44,76.44,76.17,76.24,870875.0,67.4678,67.4678,67.2295,67.2913,870875.0
2021-11-30 11:45:00,76.23,76.38,76.2,76.35,792183.0,67.2825,67.4149,67.256,67.3884,792183.0
2021-11-30 11:50:00,76.35,76.37,76.19,76.21,501666.0,67.3884,67.406,67.2472,67.2648,501666.0
2021-11-30 11:55:00,76.22,76.38,76.22,76.37,607022.0,67.2736,67.4149,67.2736,67.406,607022.0
2021-11-30 12:00:00,76.36,76.36,76.23,76.25,300459.0,67.3972,67.3972,67.2825,67.3001,300459.0
2021-11-30 12:05:00,76.24,76.35,76.23,76.3,275959.0,67.2913,67.3884,67.2825,67.3443,275959.0
2021-11-30 12:10:00,76.3,76.39,76.27,76.29,321344.0,67.3443,67.4237,67.3178,67.3354,321344.0
2021-11-30 12:15:00,76.29,76.39,76.28,76.38,359236.0,67.3354,67.4237,67.3266,67.4149,359236.0
2021-11-30 12:20:00,76.38,76.45,76.35,76.45,271002.0,67.4149,67.4766,67.3884,67.4766,271002.0
2021-11-30 12:25:00,76.45,76.5,76.43,76.49,258021.0,67.4766,67.5208,67.459,67.512,258021.0
2021-11-30 12:30:00,76.49,76.59,76.44,76.56,286321.0,67.512,67.6002,67.4678,67.5737,286321.0
2021-11-30 12:35:00,76.57,76.59,76.49,76.53,205527.0,67.5826,67.6002,67.512,67.5473,205527.0
2021-11-30 12:40:00,76.54,76.59,76.5,76.58,256210.0,67.5561,67.6002,67.5208,67.5914,256210.0
2021-11-30 12:45:00,76.57,76.6,76.51,76.51,259405.0,67.5826,67.609,67.5296,67.5296,259405.0
2021-11-30 12:50:00,76.52,76.6,76.5,76.58,264201.0,67.5384,67.609,67.5208,67.5914,264201.0
2021-11-30 12:55:00,76.58,76.59,76.47,76.5,305651.0,67.5914,67.6002,67.4943,67.5208,305651.0
2021-11-30 13:00:00,76.51,76.55,76.49,76.5,205517.0,67.5296,67.5649,67.512,67.5208,205517.0
2021-11-30 13:05:00,76.51,76.54,76.49,76.49,179548.0,67.5296,67.5561,67.512,67.512,179548.0
2021-11-30 13:10:00,76.48,76.52,76.46,76.47,162140.0,67.5031,67.5384,67.4855,67.4943,162140.0
2021-11-30 13:15:00,76.46,76.56,76.46,76.48,107087.0,67.4855,67.5737,67.4855,67.5031,107087.0
2021-11-30 13:20:00,76.48,76.56,76.45,76.56,160181.0,67.5031,67.5737,67.4766,67.5737,160181.0
2021-11-30 13:25:00,76.56,76.6,76.54,76.57,138993.0,67.5737,67.609,67.5561,67.5826,138993.0
2021-11-30 13:30:00,76.57,76.63,76.56,76.61,315759.0,67.5826,67.6355,67.5737,67.6179,315759.0
2021-11-30 13:35:00,76.61,76.72,76.61,76.72,109136.0,67.6179,67.715,67.6179,67.715,109136.0
2021-11-30 13:40:00,76.72,76.72,76.67,76.69,179831.0,67.715,67.715,67.6708,67.6885,179831.0
2021-11-30 13:45:00,76.7,76.74,76.69,76.72,151591.0,67.6973,67.7326,67.6885,67.715,151591.0
2021-11-30 13:50:00,76.72,76.8,76.71,76.8,145929.0,67.715,67.7856,67.7061,67.7856,145929.0
2021-11-30 13:55:00,76.81,76.82,76.77,76.81,92072.0,67.7944,67.8032,67.7591,67.7944,92072.0
2021-11-30 14:00:00,76.81,76.83,76.77,76.8,347896.0,67.7944,67.812,67.7591,67.7856,347896.0
2021-11-30 14:05:00,76.8,76.84,76.75,76.84,227617.0,67.7856,67.8209,67.7414,67.8209,227617.0
2021-11-30 14:10:00,76.84,76.89,76.83,76.87,269062.0,67.8209,67.865,67.812,67.8473,269062.0
2021-11-30 14:15:00,76.87,76.88,76.8,76.88,380958.0,67.8473,67.8562,67.7856,67.8562,380958.0
2021-11-30 14:20:00,76.88,76.89,76.84,76.86,334496.0,67.8562,67.865,67.8209,67.8385,334496.0
2021-11-30 14:25:00,76.86,76.92,76.78,76.78,368494.0,67.8385,67.8915,67.7679,67.7679,368494.0
2021-11-30 14:30:00,76.78,76.86,76.77,76.86,459940.0,67.7679,67.8385,67.7591,67.8385,459940.0
2021-11-30 14:35:00,76.87,76.91,76.85,76.87,208174.0,67.8473,67.8827,67.8297,67.8473,208174.0
2021-11-30 14:40:00,76.86,76.89,76.74,76.78,301993.0,67.8385,67.865,67.7326,67.7679,301993.0
2021-11-30 14:45:00,76.77,76.78,76.68,76.68,215875.0,67.7591,67.7679,67.6797,67.6797,215875.0
2021-11-30 14:50:00,76.68,76.72,76.61,76.64,501884.0,67.6797,67.715,67.6179,67.6443,501884.0
2021-11-30 14:55:00,76.64,76.74,76.61,76.73,325462.0,67.6443,67.7326,67.6179,67.7238,325462.0
2021-11-30 15:00:00,76.73,76.78,76.68,76.74,557726.0,67.7238,67.7679,67.6797,67.7326,557726.0
2021-11-30 15:05:00,76.75,76.81,76.71,76.72,573309.0,67.7414,67.7944,67.7061,67.715,573309.0
2021-11-30 15:10:00,76.72,76.8,76.7,76.76,427332.0,67.715,67.7856,67.6973,67.7503,427332.0
2021-11-30 15:15:00,76.76,76.84,76.74,76.83,889469.0,67.7503,67.8209,67.7326,67.812,889469.0
2021-11-30 15:20:00,76.82,76.87,76.79,76.8,539082.0,67.8032,67.8473,67.7767,67.7856,539082.0
2021-11-30 15:25:00,76.8,76.82,76.72,76.74,862808.0,67.7856,67.8032,67.715,67.7326,862808.0
2021-11-30 15:30:00,76.73,76.9,76.72,76.86,605067.0,67.7238,67.8738,67.715,67.8385,605067.0
2021-11-30 15:35:00,76.86,76.87,76.8,76.84,616104.0,67.8385,67.8473,67.7856,67.8209,616104.0
2021-11-30 15:40:00,76.84,76.94,76.82,76.93,1169413.0,67.8209,67.9091,67.8032,67.9003,1169413.0
2021-11-30 15:45:00,76.92,76.97,76.85,76.85,1119174.0,67.8915,67.9356,67.8297,67.8297,1119174.0
2021-11-30 15:50:00,76.85,76.85,76.7,76.72,2355305.0,67.8297,67.8297,67.6973,67.715,2355305.0
2021-11-30 15:55:00,76.73,76.95,76.72,76.84,5113245.0,67.7238,67.918,67.715,67.8209,5113245.0
2021-12-01 09:30:00,77.89,77.89,77.76,77.81,935116.0,68.7476,68.7476,68.6329,68.677,935116.0
2021-12-01 09:35:00,77.81,77.87,77.79,77.82,825079.0,68.677,68.73,68.6594,68.6858,825079.0
2021-12-01 09:40:00,77.81,77.85,77.79,77.82,507023.0,68.677,68.7123,68.6594,68.6858,507023.0
2021-12-01 09:45:00,77.81,77.91,77.8,77.81,578844.0,68.677,68.7653,68.6682,68.677,578844.0
2021-12-01 09:50:00,77.81,77.84,77.76,77.81,498532.0,68.677,68.7035,68.6329,68.677,498532.0
2021-12-01 09:55:00,77.82,77.91,77.82,77.88,370518.0,68.6858,68.7653,68.6858,68.7388,370518.0
2021-12-01 10:00:00,77.88,77.99,77.83,77.92,595112.0,68.7388,68.8359,68.6947,68.7741,595112.0
2021-12-01 10:05:00,77.93,78.02,77.91,78.01,252844.0,68.7829,68.8624,68.7653,68.8535,252844.0
2021-12-01 10:10:00,78.01,78.04,77.92,77.94,391464.0,68.8535,68.88,68.7741,68.7918,391464.0
2021-12-01 10:15:00,77.94,77.97,77.91,77.93,186931.0,68.7918,68.8182,68.7653,68.7829,186931.0
2021-12-01 10:20:00,77.93,77.97,77.88,77.95,329219.0,68.7829,68.8182,68.7388,68.8006,329219.0
2021-12-01 10:25:00,77.94,77.98,77.87,77.88,132884.0,68.7918,68.8271,68.73,68.7388,132884.0
2021-12-01 10:30:00,77.87,77.97,77.87,77.9,254943.0,68.73,68.8182,68.73,68.7565,254943.0
2021-12-01 10:35:00,77.9,77.94,77.87,77.88,178771.0,68.7565,68.7918,68.73,68.7388,178771.0
2021-12-01 10:40:00,77.88,77.97,77.82,77.94,538868.0,68.7388,68.8182,68.6858,68.7918,538868.0
2021-12-01 10:45:00,77.94,78.0,77.94,77.98,208482.0,68.7918,68.8447,68.7918,68.8271,208482.0
2021-12-01 10:50:00,77.97,78.02,77.95,78.02,265722.0,68.8182,68.8624,68.8006,68.8624,265722.0
2021-12-01 10:55:00,78.02,78.03,77.96,77.99,158381.0,68.8624,68.8712,68.8094,68.8359,158381.0
2021-12-01 11:00:00,77.99,78.02,77.95,77.97,373852.0,68.8359,68.8624,68.8006,68.8182,373852.0
2021-12-01 11:05:00,77.96,78.05,77.95,78.03,169354.0,68.8094,68.8888,68.8006,68.8712,169354.0
2021-12-01 11:10:00,78.03,78.16,78.03,78.16,319404.0,68.8712,68.9859,68.8712,68.9859,319404.0
2021-12-01 11:15:00,78.16,78.25,78.14,78.23,3664690.0,68.9859,69.0654,68.9683,69.0477,3664690.0
2021-12-01 11:20:00,78.24,78.24,78.17,78.2,864384.0,69.0565,69.0565,68.9948,69.0212,864384.0
2021-12-01 11:25:00,78.2,78.25,78.12,78.14,994173.0,69.0212,69.0654,68.9506,68.9683,994173.0
2021-12-01 11:30:00,78.14,78.24,78.08,78.18,1542080.0,68.9683,69.0565,68.9153,69.0036,1542080.0
2021-12-01 11:35:00,78.18,78.19,78.08,78.09,562781.0,69.0036,69.0124,68.9153,68.9242,562781.0
2021-12-01 11:40:00,78.1,78.12,78.03,78.04,153303.0,68.933,68.9506,68.8712,68.88,153303.0
2021-12-01 11:45:00,78.04,78.04,77.96,78.02,431655.0,68.88,68.88,68.8094,68.8624,431655.0
2021-12-01 11:50:00,78.01,78.01,77.92,77.92,183508.0,68.8535,68.8535,68.7741,68.7741,183508.0
2021-12-01 11:55:00,77.92,77.92,77.8,77.86,314158.0,68.7741,68.7741,68.6682,68.7211,314158.0
2021-12-01 12:00:00,77.86,77.9,77.81,77.9,171451.0,68.7211,68.7565,68.677,68.7565,171451.0
2021-12-01 12:05:00,77.89,77.94,77.85,77.88,1435832.0,68.7476,68.7918,68.7123,68.7388,1435832.0
2021-12-01 12:10:00,77.87,77.93,77.87,77.93,566805.0,68.73,68.7829,68.73,68.7829,566805.0
2021-12-01 12:15:00,77.92,77.99,77.92,77.97,693695.0,68.7741,68.8359,68.7741,68.8182,693695.0
2021-12-01 12:20:00,77.97,77.99,77.91,77.92,280847.0,68.8182,68.8359,68.7653,68.7741,280847.0
2021-12-01 12:25:00,77.93,77.95,77.86,77.87,223426.0,68.7829,68.8006,68.7211,68.73,223426.0
2021-12-01 12:30:00,77.88,77.91,77.86,77.89,230530.0,68.7388,68.7653,68.7211,68.7476,230530.0
2021-12-01 12:35:00,77.89,77.9,77.83,77.89,236053.0,68.7476,68.7565,68.6947,68.7476,236053.0
2021-12-01 12:40:00,77.9,77.91,77.83,77.86,204147.0,68.7565,68.7653,68.6947,68.7211,204147.0
2021-12-01 12:45:00,77.85,77.88,77.82,77.82,132768.0,68.7123,68.7388,68.6858,68.6858,132768.0
2021-12-01 12:50:00,77.82,77.82,77.71,77.71,273629.0,68.6858,68.6858,68.5888,68.5888,273629.0
2021-12-01 12:55:00,77.7,77.7,77.57,77.59,440246.0,68.5799,68.5799,68.4652,68.4828,440246.0
2021-12-01 13:00:00,77.58,77.69,77.56,77.59,537664.0,68.474,68.5711,68.4564,68.4828,537664.0
2021-12-01 13:05:00,77.59,77.61,77.41,77.43,624694.0,68.4828,68.5005,68.324,68.3416,624694.0
2021-12-01 13:10:00,77.43,77.46,77.38,77.46,437323.0,68.3416,68.3681,68.2975,68.3681,437323.0
2021-12-01 13:15:00,77.46,77.49,77.34,77.34,294813.0,68.3681,68.3946,68.2622,68.2622,294813.0
2021-12-01 13:20:00,77.35,77.44,77.34,77.43,115850.0,68.271,68.3504,68.2622,68.3416,115850.0
2021-12-01 13:25:00,77.43,77.5,77.42,77.48,100954.0,68.3416,68.4034,68.3328,68.3858,100954.0
2021-12-01 13:30:00,77.48,77.51,77.4,77.44,302867.0,68.3858,68.4122,68.3151,68.3504,302867.0
2021-12-01 13:35:00,77.44,77.49,77.41,77.47,130078.0,68.3504,68.3946,68.324,68.3769,130078.0
2021-12-01 13:40:00,77.47,77.48,77.23,77.32,496932.0,68.3769,68.3858,68.1651,68.2445,496932.0
2021-12-01 13:45:00,77.31,77.31,77.11,77.12,305002.0,68.2357,68.2357,68.0592,68.068,305002.0
2021-12-01 13:50:00,77.12,77.29,77.11,77.25,569110.0,68.068,68.2181,68.0592,68.1827,569110.0
2021-12-01 13:55:00,77.24,77.34,77.24,77.31,266859.0,68.1739,68.2622,68.1739,68.2357,266859.0
2021-12-01 14:00:00,77.31,77.36,77.24,77.27,587293.0,68.2357,68.2798,68.1739,68.2004,587293.0
2021-12-01 14:05:00,77.27,77.3,77.19,77.2,320566.0,68.2004,68.2269,68.1298,68.1386,320566.0
2021-12-01 14:10:00,77.2,77.22,77.06,77.13,286086.0,68.1386,68.1563,68.015,68.0768,286086.0
2021-12-01 14:15:00,77.13,77.17,77.03,77.08,271324.0,68.0768,68.1121,67.9886,68.0327,271324.0
2021-12-01 14:20:00,77.09,77.21,77.08,77.2,483455.0,68.0415,68.1474,68.0327,68.1386,483455.0
2021-12-01 14:25:00,77.19,77.29,77.18,77.25,304818.0,68.1298,68.2181,68.121,68.1827,304818.0
2021-12-01 14:30:00,77.25,77.33,77.23,77.27,392388.0,68.1827,68.2534,68.1651,68.2004,392388.0
2021-12-01 14:35:00,77.26,77.28,77.16,77.25,295387.0,68.1916,68.2092,68.1033,68.1827,295387.0
2021-12-01 14:40:00,77.25,77.25,77.13,77.16,301468.0,68.1827,68.1827,68.0768,68.1033,301468.0
2021-12-01 14:45:00,77.16,77.23,77.12,77.2,269267.0,68.1033,68.1651,68.068,68.1386,269267.0
2021-12-01 14:50:00,77.2,77.25,77.11,77.12,283942.0,68.1386,68.1827,68.0592,68.068,283942.0
2021-12-01 14:55:00,77.13,77.18,77.11,77.12,279094.0,68.0768,68.121,68.0592,68.068,279094.0
2021-12-01 15:00:00,77.12,77.16,77.02,77.02,358763.0,68.068,68.1033,67.9797,67.9797,358763.0
2021-12-01 15:05:00,77.02,77.06,76.93,76.94,534360.0,67.9797,68.015,67.9003,67.9091,534360.0
2021-12-01 15:10:00,76.94,77.03,76.92,77.02,433528.0,67.9091,67.9886,67.8915,67.9797,433528.0
2021-12-01 15:15:00,77.01,77.01,76.82,76.85,386740.0,67.9709,67.9709,67.8032,67.8297,386740.0
2021-12-01 15:20:00,76.85,76.86,76.7,76.7,346350.0,67.8297,67.8385,67.6973,67.6973,346350.0
2021-12-01 15:25:00,76.7,76.83,76.64,76.74,695890.0,67.6973,67.812,67.6443,67.7326,695890.0
2021-12-01 15:30:00,76.74,76.79,76.68,76.77,615750.0,67.7326,67.7767,67.6797,67.7591,615750.0
2021-12-01 15:35:00,76.76,76.84,76.69,76.82,873375.0,67.7503,67.8209,67.6885,67.8032,873375.0
2021-12-01 15:40:00,76.81,76.91,76.8,76.9,919901.0,67.7944,67.8827,67.7856,67.8738,919901.0
2021-12-01 15:45:00,76.89,76.91,76.71,76.72,1410154.0,67.865,67.8827,67.7061,67.715,1410154.0
2021-12-01 15:50:00,76.72,76.74,76.62,76.63,1155392.0,67.715,67.7326,67.6267,67.6355,1155392.0
2021-12-01 15:55:00,76.62,76.63,76.39,76.4,1980677.0,67.6267,67.6355,67.4237,67.4325,1980677.0
2021-12-02 09:30:00,76.88,76.97,76.8,76.87,1376140.0,67.8562,67.9356,67.7856,67.8473,1376140.0
2021-12-02 09:35:00,76.87,77.17,76.82,77.17,1046230.0,67.8473,68.1121,67.8032,68.1121,1046230.0
2021-12-02 09:40:00,77.17,77.26,77.1,77.24,355045.0,68.1121,68.1916,68.0504,68.1739,355045.0
2021-12-02 09:45:00,77.26,77.34,77.18,77.28,319428.0,68.1916,68.2622,68.121,68.2092,319428.0
2021-12-02 09:50:00,77.29,77.36,77.25,77.34,462408.0,68.2181,68.2798,68.1827,68.2622,462408.0
2021-12-02 09:55:00,77.34,77.37,77.3,77.35,299479.0,68.2622,68.2887,68.2269,68.271,299479.0
2021-12-02 10:00:00,77.35,77.38,77.2,77.35,545216.0,68.271,68.2975,68.1386,68.271,545216.0
2021-12-02 10:05:00,77.35,77.36,77.24,77.25,471794.0,68.271,68.2798,68.1739,68.1827,471794.0
2021-12-02 10:10:00,77.25,77.27,77.15,77.25,581996.0,68.1827,68.2004,68.0945,68.1827,581996.0
2021-12-02 10:15:00,77.26,77.28,77.11,77.15,527322.0,68.1916,68.2092,68.0592,68.0945,527322.0
2021-12-02 10:20:00,77.15,77.25,77.08,77.24,369049.0,68.0945,68.1827,68.0327,68.1739,369049.0
2021-12-02 10:25:00,77.23,77.29,77.16,77.29,408652.0,68.1651,68.2181,68.1033,68.2181,408652.0
2021-12-02 10:30:00,77.28,77.34,77.18,77.19,346372.0,68.2092,68.2622,68.121,68.1298,346372.0
2021-12-02 10:35:00,77.18,77.22,77.07,77.11,190391.0,68.121,68.1563,68.0239,68.0592,190391.0
2021-12-02 10:40:00,77.11,77.19,77.08,77.09,524936.0,68.0592,68.1298,68.0327,68.0415,524936.0
2021-12-02 10:45:00,77.09,77.25,77.07,77.19,509998.0,68.0415,68.1827,68.0239,68.1298,509998.0
2021-12-02 10:50:00,77.19,77.22,77.12,77.13,663167.0,68.1298,68.1563,68.068,68.0768,663167.0
2021-12-02 10:55:00,77.13,77.3,77.12,77.28,846502.0,68.0768,68.2269,68.068,68.2092,846502.0
2021-12-02 11:00:00,77.28,77.33,77.19,77.25,411891.0,68.2092,68.2534,68.1298,68.1827,411891.0
2021-12-02 11:05:00,77.26,77.34,77.22,77.32,502080.0,68.1916,68.2622,68.1563,68.2445,502080.0
2021-12-02 11:10:00,77.31,77.33,77.25,77.3,434539.0,68.2357,68.2534,68.1827,68.2269,434539.0
2021-12-02 11:15:00,77.3,77.37,77.27,77.27,387264.0,68.2269,68.2887,68.2004,68.2004,387264.0
2021-12-02 11:20:00,77.27,77.34,77.25,77.25,369912.0,68.2004,68.2622,68.1827,68.1827,369912.0
2021-12-02 11:25:00,77.26,77.3,77.21,77.23,445778.0,68.1916,68.2269,68.1474,68.1651,445778.0
2021-12-02 11:30:00,77.24,77.28,77.03,77.15,1429673.0,68.1739,68.2092,67.9886,68.0945,1429673.0
2021-12-02 11:35:00,77.15,77.3,77.11,77.26,692825.0,68.0945,68.2269,68.0592,68.1916,692825.0
2021-12-02 11:40:00,77.26,77.37,77.21,77.21,268636.0,68.1916,68.2887,68.1474,68.1474,268636.0
2021-12-02 11:45:00,77.21,77.33,77.18,77.32,190227.0,68.1474,68.2534,68.121,68.2445,190227.0
2021-12-02 11:50:00,77.32,77.35,77.26,77.31,205560.0,68.2445,68.271,68.1916,68.2357,205560.0
2021-12-02 11:55:00,77.31,77.35,77.21,77.31,302071.0,68.2357,68.271,68.1474,68.2357,302071.0
2021-12-02 12:00:00,77.32,77.37,77.25,77.34,258801.0,68.2445,68.2887,68.1827,68.2622,258801.0
2021-12-02 12:05:00,77.35,77.43,77.3,77.42,274176.0,68.271,68.3416,68.2269,68.3328,274176.0
2021-12-02 12:10:00,77.42,77.46,77.38,77.44,379098.0,68.3328,68.3681,68.2975,68.3504,379098.0
2021-12-02 12:15:00,77.45,77.47,77.39,77.43,257406.0,68.3593,68.3769,68.3063,68.3416,257406.0
2021-12-02 12:20:00,77.42,77.52,77.42,77.52,271833.0,68.3328,68.4211,68.3328,68.4211,271833.0
2021-12-02 12:25:00,77.51,77.52,77.48,77.51,179074.0,68.4122,68.4211,68.3858,68.4122,179074.0
2021-12-02 12:30:00,77.51,77.53,77.45,77.47,216502.0,68.4122,68.4299,68.3593,68.3769,216502.0
2021-12-02 12:35:00,77.47,77.52,77.42,77.47,315474.0,68.3769,68.4211,68.3328,68.3769,315474.0
2021-12-02 12:40:00,77.47,77.52,77.42,77.43,185962.0,68.3769,68.4211,68.3328,68.3416,185962.0
2021-12-02 12:45:00,77.43,77.52,77.43,77.51,269580.0,68.3416,68.4211,68.3416,68.4122,269580.0
2021-12-02 12:50:00,77.5,77.51,77.41,77.43,149415.0,68.4034,68.4122,68.324,68.3416,149415.0
2021-12-02 12:55:00,77.43,77.46,77.37,77.4,288702.0,68.3416,68.3681,68.2887,68.3151,288702.0
2021-12-02 13:00:00,77.41,77.46,77.28,77.43,696878.0,68.324,68.3681,68.2092,68.3416,696878.0
2021-12-02 13:05:00,77.44,77.46,77.34,77.35,318365.0,68.3504,68.3681,68.2622,68.271,318365.0
2021-12-02 13:10:00,77.36,77.41,77.3,77.4,312173.0,68.2798,68.324,68.2269,68.3151,312173.0
2021-12-02 13:15:00,77.41,77.42,77.36,77.39,182277.0,68.324,68.3328,68.2798,68.3063,182277.0
2021-12-02 13:20:00,77.39,77.4,77.26,77.29,879539.0,68.3063,68.3151,68.1916,68.2181,879539.0
2021-12-02 13:25:00,77.29,77.33,77.26,77.28,345606.0,68.2181,68.2534,68.1916,68.2092,345606.0
2021-12-02 13:30:00,77.28,77.36,77.2,77.35,282235.0,68.2092,68.2798,68.1386,68.271,282235.0
2021-12-02 13:35:00,77.35,77.38,77.31,77.37,289980.0,68.271,68.2975,68.2357,68.2887,289980.0
2021-12-02 13:40:00,77.36,77.39,77.32,77.34,113818.0,68.2798,68.3063,68.2445,68.2622,113818.0
2021-12-02 13:45:00,77.34,77.34,77.25,77.28,271607.0,68.2622,68.2622,68.1827,68.2092,271607.0
2021-12-02 13:50:00,77.29,77.42,77.23,77.41,211899.0,68.2181,68.3328,68.1651,68.324,211899.0
2021-12-02 13:55:00,77.4,77.46,77.4,77.44,232566.0,68.3151,68.3681,68.3151,68.3504,232566.0
2021-12-02 14:00:00,77.44,77.48,77.41,77.45,229129.0,68.3504,68.3858,68.324,68.3593,229129.0
2021-12-02 14:05:00,77.45,77.5,77.43,77.48,147466.0,68.3593,68.4034,68.3416,68.3858,147466.0
2021-12-02 14:10:00,77.48,77.5,77.42,77.43,99864.0,68.3858,68.4034,68.3328,68.3416,99864.0
2021-12-02 14:15:00,77.44,77.52,77.43,77.51,146394.0,68.3504,68.4211,68.3416,68.4122,146394.0
2021-12-02 14:20:00,77.5,77.52,77.46,77.47,89158.0,68.4034,68.4211,68.3681,68.3769,89158.0
2021-12-02 14:25:00,77.47,77.52,77.43,77.51,275208.0,68.3769,68.4211,68.3416,68.4122,275208.0
2021-12-02 14:30:00,77.51,77.52,77.48,77.5,145495.0,68.4122,68.4211,68.3858,68.4034,145495.0
2021-12-02 14:35:00,77.51,77.53,77.45,77.5,98108.0,68.4122,68.4299,68.3593,68.4034,98108.0
2021-12-02 14:40:00,77.51,77.53,77.47,77.5,163725.0,68.4122,68.4299,68.3769,68.4034,163725.0
2021-12-02 14:45:00,77.5,77.52,77.41,77.42,462853.0,68.4034,68.4211,68.324,68.3328,462853.0
2021-12-02 14:50:00,77.42,77.47,77.36,77.41,902641.0,68.3328,68.3769,68.2798,68.324,902641.0
2021-12-02 14:55:00,77.41,77.46,77.39,77.41,234139.0,68.324,68.3681,68.3063,68.324,234139.0
2021-12-02 15:00:00,77.42,77.48,77.41,77.45,267315.0,68.3328,68.3858,68.324,68.3593,267315.0
2021-12-02 15:05:00,77.45,77.52,77.43,77.47,319979.0,68.3593,68.4211,68.3416,68.3769,319979.0
2021-12-02 15:10:00,77.47,77.47,77.35,77.42,311771.0,68.3769,68.3769,68.271,68.3328,311771.0
2021-12-02 15:15:00,77.43,77.45,77.38,77.42,340651.0,68.3416,68.3593,68.2975,68.3328,340651.0
2021-12-02 15:20:00,77.41,77.46,77.37,77.43,631835.0,68.324,68.3681,68.2887,68.3416,631835.0
2021-12-02 15:25:00,77.43,77.49,77.41,77.45,353315.0,68.3416,68.3946,68.324,68.3593,353315.0
2021-12-02 15:30:00,77.45,77.54,77.44,77.53,880063.0,68.3593,68.4387,68.3504,68.4299,880063.0
2021-12-02 15:35:00,77.53,77.56,77.49,77.53,468381.0,68.4299,68.4564,68.3946,68.4299,468381.0
2021-12-02 15:40:00,77.53,77.59,77.51,77.52,976996.0,68.4299,68.4828,68.4122,68.4211,976996.0
2021-12-02 15:45:00,77.52,77.55,77.42,77.49,2166478.0,68.4211,68.4475,68.3328,68.3946,2166478.0
2021-12-02 15:50:00,77.49,77.52,77.29,77.31,2015993.0,68.3946,68.4211,68.2181,68.2357,2015993.0
2021-12-02 15:55:00,77.32,77.43,77.2,77.41,2447309.0,68.2445,68.3416,68.1386,68.324,2447309.0
2021-12-03 09:30:00,77.6,77.7,77.53,77.54,870441.0,68.4917,68.5799,68.4299,68.4387,870441.0
2021-12-03 09:35:00,77.54,77.54,77.42,77.42,575781.0,68.4387,68.4387,68.3328,68.3328,575781.0
2021-12-03 09:40:00,77.43,77.48,77.29,77.32,290201.0,68.3416,68.3858,68.2181,68.2445,290201.0
2021-12-03 09:45:00,77.32,77.36,77.2,77.21,534144.0,68.2445,68.2798,68.1386,68.1474,534144.0
2021-12-03 09:50:00,77.19,77.23,77.01,77.01,643116.0,68.1298,68.1651,67.9709,67.9709,643116.0
2021-12-03 09:55:00,77.0,77.13,76.98,77.01,411239.0,67.9621,68.0768,67.9444,67.9709,411239.0
2021-12-03 10:00:00,76.99,77.05,76.85,76.92,749779.0,67.9533,68.0062,67.8297,67.8915,749779.0
2021-12-03 10:05:00,76.92,76.98,76.83,76.83,717762.0,67.8915,67.9444,67.812,67.812,717762.0
2021-12-03 10:10:00,76.82,76.91,76.8,76.81,675700.0,67.8032,67.8827,67.7856,67.7944,675700.0
2021-12-03 10:15:00,76.8,77.02,76.8,76.92,523738.0,67.7856,67.9797,67.7856,67.8915,523738.0
2021-12-03 10:20:00,76.92,77.0,76.86,76.99,538740.0,67.8915,67.9621,67.8385,67.9533,538740.0
2021-12-03 10:25:00,76.98,77.02,76.9,76.96,612704.0,67.9444,67.9797,67.8738,67.9268,612704.0
2021-12-03 10:30:00,76.95,76.95,76.81,76.82,384065.0,67.918,67.918,67.7944,67.8032,384065.0
2021-12-03 10:35:00,76.83,76.95,76.79,76.88,492243.0,67.812,67.918,67.7767,67.8562,492243.0
2021-12-03 10:40:00,76.89,76.9,76.7,76.71,394362.0,67.865,67.8738,67.6973,67.7061,394362.0
2021-12-03 10:45:00,76.72,76.74,76.62,76.69,338921.0,67.715,67.7326,67.6267,67.6885,338921.0
2021-12-03 10:50:00,76.69,76.76,76.61,76.73,447736.0,67.6885,67.7503,67.6179,67.7238,447736.0
2021-12-03 10:55:00,76.73,76.78,76.65,76.67,399361.0,67.7238,67.7679,67.6532,67.6708,399361.0
2021-12-03 11:00:00,76.66,76.75,76.62,76.72,457746.0,67.662,67.7414,67.6267,67.715,457746.0
2021-12-03 11:05:00,76.72,76.74,76.62,76.74,558573.0,67.715,67.7326,67.6267,67.7326,558573.0
2021-12-03 11:10:00,76.73,76.76,76.64,76.69,513108.0,67.7238,67.7503,67.6443,67.6885,513108.0
2021-12-03 11:15:00,76.68,76.72,76.57,76.59,643405.0,67.6797,67.715,67.5826,67.6002,643405.0
2021-12-03 11:20:00,76.59,76.74,76.58,76.69,403548.0,67.6002,67.7326,67.5914,67.6885,403548.0
2021-12-03 11:25:00,76.69,76.77,76.68,76.74,570239.0,67.6885,67.7591,67.6797,67.7326,570239.0
2021-12-03 11:30:00,76.75,76.9,76.71,76.86,1283394.0,67.7414,67.8738,67.7061,67.8385,1283394.0
2021-12-03 11:35:00,76.87,76.9,76.8,76.84,658775.0,67.8473,67.8738,67.7856,67.8209,658775.0
2021-12-03 11:40:00,76.85,76.87,76.7,76.72,888816.0,67.8297,67.8473,67.6973,67.715,888816.0
2021-12-03 11:45:00,76.72,76.77,76.68,76.73,671679.0,67.715,67.7591,67.6797,67.7238,671679.0
2021-12-03 11:50:00,76.73,76.74,76.61,76.7,951083.0,67.7238,67.7326,67.6179,67.6973,951083.0
2021-12-03 11:55:00,76.7,76.72,76.61,76.62,580790.0,67.6973,67.715,67.6179,67.6267,580790.0
2021-12-03 12:00:00,76.63,76.65,76.57,76.61,271488.0,67.6355,67.6532,67.5826,67.6179,271488.0
2021-12-03 12:05:00,76.61,76.66,76.57,76.64,466841.0,67.6179,67.662,67.5826,67.6443,466841.0
2021-12-03 12:10:00,76.64,76.66,76.62,76.63,203960.0,67.6443,67.662,67.6267,67.6355,203960.0
2021-12-03 12:15:00,76.63,76.78,76.63,76.75,265505.0,67.6355,67.7679,67.6355,67.7414,265505.0
2021-12-03 12:20:00,76.75,76.81,76.71,76.8,375166.0,67.7414,67.7944,67.7061,67.7856,375166.0
2021-12-03 12:25:00,76.79,76.82,76.76,76.8,452140.0,67.7767,67.8032,67.7503,67.7856,452140.0
2021-12-03 12:30:00,76.8,76.8,76.68,76.73,742996.0,67.7856,67.7856,67.6797,67.7238,742996.0
2021-12-03 12:35:00,76.74,76.89,76.72,76.87,503411.0,67.7326,67.865,67.715,67.8473,503411.0
2021-12-03 12:40:00,76.87,76.92,76.84,76.84,524193.0,67.8473,67.8915,67.8209,67.8209,524193.0
2021-12-03 12:45:00,76.85,76.86,76.75,76.79,440514.0,67.8297,67.8385,67.7414,67.7767,440514.0
2021-12-03 12:50:00,76.78,76.82,76.76,76.77,536528.0,67.7679,67.8032,67.7503,67.7591,536528.0
2021-12-03 12:55:00,76.77,76.8,76.72,76.79,527783.0,67.7591,67.7856,67.715,67.7767,527783.0
2021-12-03 13:00:00,76.79,76.79,76.72,76.73,854930.0,67.7767,67.7767,67.715,67.7238,854930.0
2021-12-03 13:05:00,76.73,76.83,76.73,76.83,435901.0,67.7238,67.812,67.7238,67.812,435901.0
2021-12-03 13:10:00,76.83,76.85,76.8,76.82,490347.0,67.812,67.8297,67.7856,67.8032,490347.0
2021-12-03 13:15:00,76.82,76.9,76.8,76.89,686253.0,67.8032,67.8738,67.7856,67.865,686253.0
2021-12-03 13:20:00,76.9,76.94,76.88,76.93,545963.0,67.8738,67.9091,67.8562,67.9003,545963.0
2021-12-03 13:25:00,76.93,76.94,76.84,76.84,462534.0,67.9003,67.9091,67.8209,67.8209,462534.0
2021-12-03 13:30:00,76.84,76.85,76.79,76.8,279653.0,67.8209,67.8297,67.7767,67.7856,279653.0
2021-12-03 13:35:00,76.79,76.79,76.71,76.74,358016.0,67.7767,67.7767,67.7061,67.7326,358016.0
2021-12-03 13:40:00,76.75,76.81,76.73,76.81,463881.0,67.7414,67.7944,67.7238,67.7944,463881.0
2021-12-03 13:45:00,76.8,76.85,76.72,76.78,464081.0,67.7856,67.8297,67.715,67.7679,464081.0
2021-12-03 13:50:00,76.78,76.87,76.77,76.81,650999.0,67.7679,67.8473,67.7591,67.7944,650999.0
2021-12-03 13:55:00,76.82,76.85,76.77,76.78,273804.0,67.8032,67.8297,67.7591,67.7679,273804.0
2021-12-03 14:00:00,76.78,76.87,76.74,76.85,395181.0,67.7679,67.8473,67.7326,67.8297,395181.0
2021-12-03 14:05:00,76.84,76.86,76.77,76.79,424110.0,67.8209,67.8385,67.7591,67.7767,424110.0
2021-12-03 14:10:00,76.79,76.86,76.76,76.82,242066.0,67.7767,67.8385,67.7503,67.8032,242066.0
2021-12-03 14:15:00,76.82,76.82,76.75,76.75,239260.0,67.8032,67.8032,67.7414,67.7414,239260.0
2021-12-03 14:20:00,76.75,76.86,76.66,76.86,328885.0,67.7414,67.8385,67.662,67.8385,328885.0
2021-12-03 14:25:00,76.85,76.88,76.8,76.82,433674.0,67.8297,67.8562,67.7856,67.8032,433674.0
2021-12-03 14:30:00,76.82,76.85,76.74,76.76,624600.0,67.8032,67.8297,67.7326,67.7503,624600.0
2021-12-03 14:35:00,76.76,76.78,76.68,76.7,455966.0,67.7503,67.7679,67.6797,67.6973,455966.0
2021-12-03 14:40:00,76.7,76.8,76.7,76.78,400962.0,67.6973,67.7856,67.6973,67.7679,400962.0
2021-12-03 14:45:00,76.79,76.8,76.73,76.74,447676.0,67.7767,67.7856,67.7238,67.7326,447676.0
2021-12-03 14:50:00,76.74,76.77,76.69,76.69,368118.0,67.7326,67.7591,67.6885,67.6885,368118.0
2021-12-03 14:55:00,76.69,76.76,76.67,76.67,510410.0,67.6885,67.7503,67.6708,67.6708,510410.0
2021-12-03 15:00:00,76.68,76.73,76.6,76.72,605401.0,67.6797,67.7238,67.609,67.715,605401.0
2021-12-03 15:05:00,76.71,76.76,76.63,76.65,860159.0,67.7061,67.7503,67.6355,67.6532,860159.0
2021-12-03 15:10:00,76.64,76.72,76.64,76.71,257666.0,67.6443,67.715,67.6443,67.7061,257666.0
2021-12-03 15:15:00,76.71,76.75,76.65,76.67,328081.0,67.7061,67.7414,67.6532,67.6708,328081.0
2021-12-03 15:20:00,76.68,76.84,76.68,76.81,281532.0,67.6797,67.8209,67.6797,67.7944,281532.0
2021-12-03 15:25:00,76.81,76.9,76.81,76.82,424542.0,67.7944,67.8738,67.7944,67.8032,424542.0
2021-12-03 15:30:00,76.83,76.95,76.82,76.95,544914.0,67.812,67.918,67.8032,67.918,544914.0
2021-12-03 15:35:00,76.95,76.96,76.82,76.85,888322.0,67.918,67.9268,67.8032,67.8297,888322.0
2021-12-03 15:40:00,76.86,76.87,76.71,76.72,1034773.0,67.8385,67.8473,67.7061,67.715,1034773.0
2021-12-03 15:45:00,76.72,76.75,76.67,76.75,1090790.0,67.715,67.7414,67.6708,67.7414,1090790.0
2021-12-03 15:50:00,76.75,76.93,76.73,76.88,1360168.0,67.7414,67.9003,67.7238,67.8562,1360168.0
2021-12-03 15:55:00,76.88,77.1,76.87,77.05,2211546.0,67.8562,68.0504,67.8473,68.0062,2211546.0
2021-12-06 09:30:00,77.54,77.57,77.4,77.4,754862.0,68.4387,68.4652,68.3151,68.3151,754862.0
2021-12-06 09:35:00,77.4,77.4,77.28,77.34,684165.0,68.3151,68.3151,68.2092,68.2622,684165.0
2021-12-06 09:40:00,77.33,77.53,77.32,77.52,872293.0,68.2534,68.4299,68.2445,68.4211,872293.0
2021-12-06 09:45:00,77.53,77.57,77.46,77.49,826538.0,68.4299,68.4652,68.3681,68.3946,826538.0
2021-12-06 09:50:00,77.48,77.55,77.45,77.46,786686.0,68.3858,68.4475,68.3593,68.3681,786686.0
2021-12-06 09:55:00,77.47,77.59,77.44,77.57,593067.0,68.3769,68.4828,68.3504,68.4652,593067.0
2021-12-06 10:00:00,77.57,77.58,77.47,77.54,531438.0,68.4652,68.474,68.3769,68.4387,531438.0
2021-12-06 10:05:00,77.54,77.64,77.5,77.62,730172.0,68.4387,68.527,68.4034,68.5093,730172.0
2021-12-06 10:10:00,77.61,77.78,77.6,77.78,893290.0,68.5005,68.6505,68.4917,68.6505,893290.0
2021-12-06 10:15:00,77.78,77.83,77.76,77.76,986584.0,68.6505,68.6947,68.6329,68.6329,986584.0
2021-12-06 10:20:00,77.76,77.79,77.72,77.76,750397.0,68.6329,68.6594,68.5976,68.6329,750397.0
2021-12-06 10:25:00,77.76,77.82,77.73,77.77,351557.0,68.6329,68.6858,68.6064,68.6417,351557.0
2021-12-06 10:30:00,77.77,77.8,77.67,77.69,565507.0,68.6417,68.6682,68.5534,68.5711,565507.0
2021-12-06 10:35:00,77.68,77.7,77.64,77.68,504782.0,68.5623,68.5799,68.527,68.5623,504782.0
2021-12-06 10:40:00,77.69,77.72,77.61,77.62,747414.0,68.5711,68.5976,68.5005,68.5093,747414.0
2021-12-06 10:45:00,77.62,77.67,77.6,77.67,487684.0,68.5093,68.5534,68.4917,68.5534,487684.0
2021-12-06 10:50:00,77.67,77.67,77.57,77.64,529591.0,68.5534,68.5534,68.4652,68.527,529591.0
2021-12-06 10:55:00,77.64,77.75,77.64,77.75,257673.0,68.527,68.6241,68.527,68.6241,257673.0
2021-12-06 11:00:00,77.76,77.76,77.66,77.66,275088.0,68.6329,68.6329,68.5446,68.5446,275088.0
2021-12-06 11:05:00,77.67,77.69,77.64,77.65,401290.0,68.5534,68.5711,68.527,68.5358,401290.0
2021-12-06 11:10:00,77.66,77.69,77.58,77.6,273835.0,68.5446,68.5711,68.474,68.4917,273835.0
2021-12-06 11:15:00,77.59,77.71,77.58,77.71,158182.0,68.4828,68.5888,68.474,68.5888,158182.0
2021-12-06 11:20:00,77.7,77.75,77.67,77.73,399572.0,68.5799,68.6241,68.5534,68.6064,399572.0
2021-12-06 11:25:00,77.73,77.76,77.72,77.72,227998.0,68.6064,68.6329,68.5976,68.5976,227998.0
2021-12-06 11:30:00,77.72,77.76,77.63,77.7,517601.0,68.5976,68.6329,68.5181,68.5799,517601.0
2021-12-06 11:35:00,77.7,77.73,77.65,77.67,438386.0,68.5799,68.6064,68.5358,68.5534,438386.0
2021-12-06 11:40:00,77.67,77.72,77.65,77.72,270964.0,68.5534,68.5976,68.5358,68.5976,270964.0
2021-12-06 11:45:00,77.72,77.72,77.56,77.57,284646.0,68.5976,68.5976,68.4564,68.4652,284646.0
2021-12-06 11:50:00,77.58,77.61,77.55,77.59,259491.0,68.474,68.5005,68.4475,68.4828,259491.0
2021-12-06 11:55:00,77.59,77.62,77.55,77.58,331488.0,68.4828,68.5093,68.4475,68.474,331488.0
2021-12-06 12:00:00,77.59,77.65,77.58,77.63,232981.0,68.4828,68.5358,68.474,68.5181,232981.0
2021-12-06 12:05:00,77.63,77.64,77.59,77.62,126558.0,68.5181,68.527,68.4828,68.5093,126558.0
2021-12-06 12:10:00,77.61,77.69,77.6,77.65,474281.0,68.5005,68.5711,68.4917,68.5358,474281.0
2021-12-06 12:15:00,77.64,77.72,77.63,77.71,174934.0,68.527,68.5976,68.5181,68.5888,174934.0
2021-12-06 12:20:00,77.7,77.73,77.68,77.7,138441.0,68.5799,68.6064,68.5623,68.5799,138441.0
2021-12-06 12:25:00,77.71,77.74,77.69,77.72,86792.0,68.5888,68.6152,68.5711,68.5976,86792.0
2021-12-06 12:30:00,77.72,77.76,77.7,77.75,98137.0,68.5976,68.6329,68.5799,68.6241,98137.0
2021-12-06 12:35:00,77.76,77.77,77.72,77.73,131264.0,68.6329,68.6417,68.5976,68.6064,131264.0
2021-12-06 12:40:00,77.73,77.77,77.72,77.74,586701.0,68.6064,68.6417,68.5976,68.6152,586701.0
2021-12-06 12:45:00,77.75,77.79,77.74,77.78,83151.0,68.6241,68.6594,68.6152,68.6505,83151.0
2021-12-06 12:50:00,77.78,77.79,77.74,77.75,174800.0,68.6505,68.6594,68.6152,68.6241,174800.0
2021-12-06 12:55:00,77.76,77.8,77.74,77.79,186690.0,68.6329,68.6682,68.6152,68.6594,186690.0
2021-12-06 13:00:00,77.8,77.83,77.75,77.82,148696.0,68.6682,68.6947,68.6241,68.6858,148696.0
2021-12-06 13:05:00,77.82,77.82,77.77,77.78,137125.0,68.6858,68.6858,68.6417,68.6505,137125.0
2021-12-06 13:10:00,77.78,77.8,77.74,77.74,172581.0,68.6505,68.6682,68.6152,68.6152,172581.0
2021-12-06 13:15:00,77.74,77.77,77.74,77.75,113066.0,68.6152,68.6417,68.6152,68.6241,113066.0
2021-12-06 13:20:00,77.75,77.75,77.69,77.73,431711.0,68.6241,68.6241,68.5711,68.6064,431711.0
2021-12-06 13:25:00,77.73,77.85,77.73,77.81,197125.0,68.6064,68.7123,68.6064,68.677,197125.0
2021-12-06 13:30:00,77.82,77.83,77.8,77.82,104847.0,68.6858,68.6947,68.6682,68.6858,104847.0
2021-12-06 13:35:00,77.82,77.84,77.8,77.82,130371.0,68.6858,68.7035,68.6682,68.6858,130371.0
2021-12-06 13:40:00,77.82,77.85,77.8,77.82,204525.0,68.6858,68.7123,68.6682,68.6858,204525.0
2021-12-06 13:45:00,77.82,77.86,77.82,77.83,423766.0,68.6858,68.7211,68.6858,68.6947,423766.0
2021-12-06 13:50:00,77.84,77.85,77.81,77.84,349561.0,68.7035,68.7123,68.677,68.7035,349561.0
2021-12-06 13:55:00,77.85,77.87,77.83,77.86,260950.0,68.7123,68.73,68.6947,68.7211,260950.0
2021-12-06 14:00:00,77.86,77.92,77.85,77.89,187837.0,68.7211,68.7741,68.7123,68.7476,187837.0
2021-12-06 14:05:00,77.88,77.88,77.83,77.85,173591.0,68.7388,68.7388,68.6947,68.7123,173591.0
2021-12-06 14:10:00,77.85,77.89,77.85,77.86,67216.0,68.7123,68.7476,68.7123,68.7211,67216.0
2021-12-06 14:15:00,77.87,77.89,77.84,77.86,193770.0,68.73,68.7476,68.7035,68.7211,193770.0
2021-12-06 14:20:00,77.85,77.87,77.83,77.86,146718.0,68.7123,68.73,68.6947,68.7211,146718.0
2021-12-06 14:25:00,77.85,77.86,77.82,77.84,97671.0,68.7123,68.7211,68.6858,68.7035,97671.0
2021-12-06 14:30:00,77.84,77.87,77.83,77.84,87144.0,68.7035,68.73,68.6947,68.7035,87144.0
2021-12-06 14:35:00,77.84,77.84,77.79,77.8,924838.0,68.7035,68.7035,68.6594,68.6682,924838.0
2021-12-06 14:40:00,77.8,77.81,77.69,77.7,281634.0,68.6682,68.677,68.5711,68.5799,281634.0
2021-12-06 14:45:00,77.7,77.73,77.66,77.67,133861.0,68.5799,68.6064,68.5446,68.5534,133861.0
2021-12-06 14:50:00,77.67,77.71,77.64,77.69,128128.0,68.5534,68.5888,68.527,68.5711,128128.0
2021-12-06 14:55:00,77.68,77.71,77.65,77.67,127690.0,68.5623,68.5888,68.5358,68.5534,127690.0
2021-12-06 15:00:00,77.67,77.72,77.64,77.65,199671.0,68.5534,68.5976,68.527,68.5358,199671.0
2021-12-06 15:05:00,77.65,77.71,77.64,77.69,226948.0,68.5358,68.5888,68.527,68.5711,226948.0
2021-12-06 15:10:00,77.69,77.73,77.67,77.73,306519.0,68.5711,68.6064,68.5534,68.6064,306519.0
2021-12-06 15:15:00,77.73,77.78,77.72,77.77,139169.0,68.6064,68.6505,68.5976,68.6417,139169.0
2021-12-06 15:20:00,77.76,77.77,77.73,77.74,143603.0,68.6329,68.6417,68.6064,68.6152,143603.0
2021-12-06 15:25:00,77.74,77.74,77.67,77.7,89079.0,68.6152,68.6152,68.5534,68.5799,89079.0
2021-12-06 15:30:00,77.71,77.74,77.66,77.72,231460.0,68.5888,68.6152,68.5446,68.5976,231460.0
2021-12-06 15:35:00,77.73,77.74,77.69,77.73,248828.0,68.6064,68.6152,68.5711,68.6064,248828.0
2021-12-06 15:40:00,77.73,77.79,77.7,77.77,292679.0,68.6064,68.6594,68.5799,68.6417,292679.0
2021-12-06 15:45:00,77.77,77.77,77.69,77.75,384903.0,68.6417,68.6417,68.5711,68.6241,384903.0
2021-12-06 15:50:00,77.74,77.83,77.72,77.82,949151.0,68.6152,68.6947,68.5976,68.6858,949151.0
2021-12-06 15:55:00,77.82,77.83,77.72,77.78,2124580.0,68.6858,68.6947,68.5976,68.6505,2124580.0
2021-12-07 09:30:00,78.77,78.91,78.77,78.85,647278.0,69.5243,69.6479,69.5243,69.5949,647278.0
2021-12-07 09:35:00,78.86,78.93,78.81,78.83,395456.0,69.6038,69.6656,69.5596,69.5773,395456.0
2021-12-07 09:40:00,78.84,78.92,78.84,78.92,308559.0,69.5861,69.6567,69.5861,69.6567,308559.0
2021-12-07 09:45:00,78.92,78.97,78.92,78.97,464396.0,69.6567,69.7009,69.6567,69.7009,464396.0
2021-12-07 09:50:00,78.97,79.04,78.96,79.02,493258.0,69.7009,69.7626,69.692,69.745,493258.0
2021-12-07 09:55:00,79.01,79.08,79.01,79.07,285264.0,69.7362,69.7979,69.7362,69.7891,285264.0
2021-12-07 10:00:00,79.07,79.09,79.05,79.06,460418.0,69.7891,69.8068,69.7715,69.7803,460418.0
2021-12-07 10:05:00,79.06,79.1,79.04,79.09,385111.0,69.7803,69.8156,69.7626,69.8068,385111.0
2021-12-07 10:10:00,79.09,79.11,79.06,79.11,353694.0,69.8068,69.8244,69.7803,69.8244,353694.0
2021-12-07 10:15:00,79.11,79.14,79.09,79.1,291975.0,69.8244,69.8509,69.8068,69.8156,291975.0
2021-12-07 10:20:00,79.11,79.17,79.11,79.15,186201.0,69.8244,69.8774,69.8244,69.8597,186201.0
2021-12-07 10:25:00,79.16,79.16,79.12,79.12,197916.0,69.8686,69.8686,69.8333,69.8333,197916.0
2021-12-07 10:30:00,79.12,79.18,79.12,79.18,529266.0,69.8333,69.8862,69.8333,69.8862,529266.0
2021-12-07 10:35:00,79.17,79.2,79.15,79.17,338427.0,69.8774,69.9039,69.8597,69.8774,338427.0
2021-12-07 10:40:00,79.17,79.24,79.17,79.21,648345.0,69.8774,69.9392,69.8774,69.9127,648345.0
2021-12-07 10:45:00,79.2,79.24,79.19,79.2,949378.0,69.9039,69.9392,69.895,69.9039,949378.0
2021-12-07 10:50:00,79.2,79.25,79.19,79.2,255665.0,69.9039,69.948,69.895,69.9039,255665.0
2021-12-07 10:55:00,79.2,79.25,79.18,79.24,247804.0,69.9039,69.948,69.8862,69.9392,247804.0
2021-12-07 11:00:00,79.25,79.28,79.23,79.28,585800.0,69.948,69.9745,69.9303,69.9745,585800.0
2021-12-07 11:05:00,79.28,79.31,79.26,79.29,247108.0,69.9745,70.001,69.9568,69.9833,247108.0
2021-12-07 11:10:00,79.28,79.29,79.24,79.26,166787.0,69.9745,69.9833,69.9392,69.9568,166787.0
2021-12-07 11:15:00,79.26,79.29,79.25,79.27,374317.0,69.9568,69.9833,69.948,69.9656,374317.0
2021-12-07 11:20:00,79.27,79.28,79.24,79.26,251758.0,69.9656,69.9745,69.9392,69.9568,251758.0
2021-12-07 11:25:00,79.26,79.29,79.23,79.25,713661.0,69.9568,69.9833,69.9303,69.948,713661.0
2021-12-07 11:30:00,79.26,79.31,79.21,79.27,1297078.0,69.9568,70.001,69.9127,69.9656,1297078.0
2021-12-07 11:35:00,79.27,79.33,79.26,79.33,321947.0,69.9656,70.0186,69.9568,70.0186,321947.0
2021-12-07 11:40:00,79.32,79.35,79.28,79.29,198070.0,70.0098,70.0363,69.9745,69.9833,198070.0
2021-12-07 11:45:00,79.3,79.32,79.28,79.28,153130.0,69.9921,70.0098,69.9745,69.9745,153130.0
2021-12-07 11:50:00,79.29,79.32,79.27,79.29,211322.0,69.9833,70.0098,69.9656,69.9833,211322.0
2021-12-07 11:55:00,79.3,79.31,79.28,79.28,80029.0,69.9921,70.001,69.9745,69.9745,80029.0
2021-12-07 12:00:00,79.28,79.31,79.26,79.29,213650.0,69.9745,70.001,69.9568,69.9833,213650.0
2021-12-07 12:05:00,79.3,79.37,79.3,79.34,326610.0,69.9921,70.0539,69.9921,70.0274,326610.0
2021-12-07 12:10:00,79.34,79.37,79.34,79.36,110305.0,70.0274,70.0539,70.0274,70.0451,110305.0
2021-12-07 12:15:00,79.35,79.36,79.29,79.29,270887.0,70.0363,70.0451,69.9833,69.9833,270887.0
2021-12-07 12:20:00,79.3,79.34,79.28,79.33,141172.0,69.9921,70.0274,69.9745,70.0186,141172.0
2021-12-07 12:25:00,79.33,79.35,79.31,79.33,118368.0,70.0186,70.0363,70.001,70.0186,118368.0
2021-12-07 12:30:00,79.33,79.35,79.31,79.35,57841.0,70.0186,70.0363,70.001,70.0363,57841.0
2021-12-07 12:35:00,79.35,79.37,79.34,79.34,69222.0,70.0363,70.0539,70.0274,70.0274,69222.0
2021-12-07 12:40:00,79.34,79.35,79.31,79.31,190808.0,70.0274,70.0363,70.001,70.001,190808.0
2021-12-07 12:45:00,79.32,79.34,79.31,79.34,116348.0,70.0098,70.0274,70.001,70.0274,116348.0
2021-12-07 12:50:00,79.34,79.37,79.33,79.36,209933.0,70.0274,70.0539,70.0186,70.0451,209933.0
2021-12-07 12:55:00,79.36,79.42,79.36,79.4,269881.0,70.0451,70.098,70.0451,70.0804,269881.0
2021-12-07 13:00:00,79.4,79.4,79.36,79.38,123920.0,70.0804,70.0804,70.0451,70.0627,123920.0
2021-12-07 13:05:00,79.38,79.4,79.32,79.33,231135.0,70.0627,70.0804,70.0098,70.0186,231135.0
2021-12-07 13:10:00,79.33,79.33,79.29,79.31,202803.0,70.0186,70.0186,69.9833,70.001,202803.0
2021-12-07 13:15:00,79.31,79.38,79.31,79.37,227956.0,70.001,70.0627,70.001,70.0539,227956.0
2021-12-07 13:20:00,79.36,79.37,79.34,79.35,74182.0,70.0451,70.0539,70.0274,70.0363,74182.0
2021-12-07 13:25:00,79.35,79.37,79.33,79.37,103636.0,70.0363,70.0539,70.0186,70.0539,103636.0
2021-12-07 13:30:00,79.37,79.38,79.35,79.36,129974.0,70.0539,70.0627,70.0363,70.0451,129974.0
2021-12-07 13:35:00,79.35,79.37,79.34,79.37,78478.0,70.0363,70.0539,70.0274,70.0539,78478.0
2021-12-07 13:40:00,79.36,79.39,79.36,79.37,53427.0,70.0451,70.0716,70.0451,70.0539,53427.0
2021-12-07 13:45:00,79.37,79.39,79.36,79.37,294534.0,70.0539,70.0716,70.0451,70.0539,294534.0
2021-12-07 13:50:00,79.38,79.39,79.35,79.36,109357.0,70.0627,70.0716,70.0363,70.0451,109357.0
2021-12-07 13:55:00,79.35,79.36,79.34,79.35,80574.0,70.0363,70.0451,70.0274,70.0363,80574.0
2021-12-07 14:00:00,79.34,79.35,79.29,79.31,90879.0,70.0274,70.0363,69.9833,70.001,90879.0
2021-12-07 14:05:00,79.31,79.31,79.29,79.3,92920.0,70.001,70.001,69.9833,69.9921,92920.0
2021-12-07 14:10:00,79.31,79.33,79.29,79.32,152136.0,70.001,70.0186,69.9833,70.0098,152136.0
2021-12-07 14:15:00,79.32,79.33,79.31,79.33,30709.0,70.0098,70.0186,70.001,70.0186,30709.0
2021-12-07 14:20:00,79.33,79.35,79.32,79.34,61246.0,70.0186,70.0363,70.0098,70.0274,61246.0
2021-12-07 14:25:00,79.35,79.39,79.34,79.36,119714.0,70.0363,70.0716,70.0274,70.0451,119714.0
2021-12-07 14:30:00,79.35,79.36,79.34,79.34,86273.0,70.0363,70.0451,70.0274,70.0274,86273.0
2021-12-07 14:35:00,79.34,79.35,79.31,79.31,77957.0,70.0274,70.0363,70.001,70.001,77957.0
2021-12-07 14:40:00,79.32,79.34,79.3,79.34,77299.0,70.0098,70.0274,69.9921,70.0274,77299.0
2021-12-07 14:45:00,79.34,79.35,79.3,79.34,121152.0,70.0274,70.0363,69.9921,70.0274,121152.0
2021-12-07 14:50:00,79.33,79.38,79.33,79.37,163458.0,70.0186,70.0627,70.0186,70.0539,163458.0
2021-12-07 14:55:00,79.37,79.4,79.34,79.37,231497.0,70.0539,70.0804,70.0274,70.0539,231497.0
2021-12-07 15:00:00,79.36,79.38,79.34,79.37,98235.0,70.0451,70.0627,70.0274,70.0539,98235.0
2021-12-07 15:05:00,79.37,79.39,79.32,79.33,187614.0,70.0539,70.0716,70.0098,70.0186,187614.0
2021-12-07 15:10:00,79.32,79.33,79.29,79.31,249802.0,70.0098,70.0186,69.9833,70.001,249802.0
2021-12-07 15:15:00,79.31,79.34,79.3,79.31,130179.0,70.001,70.0274,69.9921,70.001,130179.0
2021-12-07 15:20:00,79.31,79.34,79.28,79.29,482407.0,70.001,70.0274,69.9745,69.9833,482407.0
2021-12-07 15:25:00,79.29,79.31,79.27,79.27,580285.0,69.9833,70.001,69.9656,69.9656,580285.0
2021-12-07 15:30:00,79.27,79.3,79.25,79.28,179615.0,69.9656,69.9921,69.948,69.9745,179615.0
2021-12-07 15:35:00,79.28,79.29,79.2,79.2,580134.0,69.9745,69.9833,69.9039,69.9039,580134.0
2021-12-07 15:40:00,79.21,79.25,79.17,79.25,1005723.0,69.9127,69.948,69.8774,69.948,1005723.0
2021-12-07 15:45:00,79.24,79.27,79.21,79.25,594475.0,69.9392,69.9656,69.9127,69.948,594475.0
2021-12-07 15:50:00,79.25,79.27,79.18,79.26,2503162.0,69.948,69.9656,69.8862,69.9568,2503162.0
2021-12-07 15:55:00,79.26,79.43,79.25,79.42,1594544.0,69.9568,70.1069,69.948,70.098,1594544.0
2021-12-08 09:30:00,79.47,79.48,79.38,79.41,767962.0,70.1422,70.151,70.0627,70.0892,767962.0
2021-12-08 09:35:00,79.41,79.42,79.28,79.29,650393.0,70.0892,70.098,69.9745,69.9833,650393.0
2021-12-08 09:40:00,79.29,79.4,79.29,79.38,260355.0,69.9833,70.0804,69.9833,70.0627,260355.0
2021-12-08 09:45:00,79.38,79.47,79.35,79.47,445470.0,70.0627,70.1422,70.0363,70.1422,445470.0
2021-12-08 09:50:00,79.46,79.52,79.44,79.47,340623.0,70.1333,70.1863,70.1157,70.1422,340623.0
2021-12-08 09:55:00,79.47,79.47,79.36,79.39,314844.0,70.1422,70.1422,70.0451,70.0716,314844.0
2021-12-08 10:00:00,79.38,79.44,79.37,79.42,172581.0,70.0627,70.1157,70.0539,70.098,172581.0
2021-12-08 10:05:00,79.42,79.46,79.37,79.41,252883.0,70.098,70.1333,70.0539,70.0892,252883.0
2021-12-08 10:10:00,79.41,79.43,79.37,79.39,348953.0,70.0892,70.1069,70.0539,70.0716,348953.0
2021-12-08 10:15:00,79.39,79.42,79.38,79.4,119895.0,70.0716,70.098,70.0627,70.0804,119895.0
2021-12-08 10:20:00,79.4,79.46,79.39,79.45,115298.0,70.0804,70.1333,70.0716,70.1245,115298.0
2021-12-08 10:25:00,79.45,79.46,79.34,79.35,229611.0,70.1245,70.1333,70.0274,70.0363,229611.0
2021-12-08 10:30:00,79.35,79.46,79.34,79.41,127190.0,70.0363,70.1333,70.0274,70.0892,127190.0
2021-12-08 10:35:00,79.4,79.42,79.37,79.38,80763.0,70.0804,70.098,70.0539,70.0627,80763.0
2021-12-08 10:40:00,79.38,79.39,79.32,79.35,150990.0,70.0627,70.0716,70.0098,70.0363,150990.0
2021-12-08 10:45:00,79.34,79.37,79.3,79.36,392795.0,70.0274,70.0539,69.9921,70.0451,392795.0
2021-12-08 10:50:00,79.35,79.38,79.33,79.33,105008.0,70.0363,70.0627,70.0186,70.0186,105008.0
2021-12-08 10:55:00,79.34,79.38,79.33,79.37,534596.0,70.0274,70.0627,70.0186,70.0539,534596.0
2021-12-08 11:00:00,79.37,79.38,79.32,79.36,324459.0,70.0539,70.0627,70.0098,70.0451,324459.0
2021-12-08 11:05:00,79.37,79.4,79.35,79.4,401620.0,70.0539,70.0804,70.0363,70.0804,401620.0
2021-12-08 11:10:00,79.39,79.49,79.37,79.48,340600.0,70.0716,70.1598,70.0539,70.151,340600.0
2021-12-08 11:15:00,79.47,79.48,79.42,79.46,184599.0,70.1422,70.151,70.098,70.1333,184599.0
2021-12-08 11:20:00,79.46,79.48,79.43,79.45,115782.0,70.1333,70.151,70.1069,70.1245,115782.0
2021-12-08 11:25:00,79.45,79.46,79.4,79.41,383490.0,70.1245,70.1333,70.0804,70.0892,383490.0
2021-12-08 11:30:00,79.41,79.44,79.37,79.4,987849.0,70.0892,70.1157,70.0539,70.0804,987849.0
2021-12-08 11:35:00,79.4,79.41,79.36,79.39,383641.0,70.0804,70.0892,70.0451,70.0716,383641.0
2021-12-08 11:40:00,79.39,79.43,79.36,79.39,288185.0,70.0716,70.1069,70.0451,70.0716,288185.0
2021-12-08 11:45:00,79.39,79.42,79.36,79.41,157312.0,70.0716,70.098,70.0451,70.0892,157312.0
2021-12-08 11:50:00,79.41,79.44,79.39,79.42,212976.0,70.0892,70.1157,70.0716,70.098,212976.0
2021-12-08 11:55:00,79.42,79.43,79.38,79.41,145037.0,70.098,70.1069,70.0627,70.0892,145037.0
2021-12-08 12:00:00,79.41,79.42,79.36,79.37,142628.0,70.0892,70.098,70.0451,70.0539,142628.0
2021-12-08 12:05:00,79.37,79.41,79.35,79.39,266536.0,70.0539,70.0892,70.0363,70.0716,266536.0
2021-12-08 12:10:00,79.4,79.48,79.4,79.48,406478.0,70.0804,70.151,70.0804,70.151,406478.0
2021-12-08 12:15:00,79.48,79.48,79.44,79.46,81106.0,70.151,70.151,70.1157,70.1333,81106.0
2021-12-08 12:20:00,79.46,79.5,79.42,79.48,74845.0,70.1333,70.1687,70.098,70.151,74845.0
2021-12-08 12:25:00,79.48,79.48,79.44,79.45,154691.0,70.151,70.151,70.1157,70.1245,154691.0
2021-12-08 12:30:00,79.45,79.47,79.43,79.46,63876.0,70.1245,70.1422,70.1069,70.1333,63876.0
2021-12-08 12:35:00,79.47,79.49,79.45,79.49,45949.0,70.1422,70.1598,70.1245,70.1598,45949.0
2021-12-08 12:40:00,79.48,79.51,79.47,79.5,75577.0,70.151,70.1775,70.1422,70.1687,75577.0
2021-12-08 12:45:00,79.5,79.51,79.48,79.49,46056.0,70.1687,70.1775,70.151,70.1598,46056.0
2021-12-08 12:50:00,79.49,79.52,79.48,79.52,53822.0,70.1598,70.1863,70.151,70.1863,53822.0
2021-12-08 12:55:00,79.51,79.52,79.49,79.5,42252.0,70.1775,70.1863,70.1598,70.1687,42252.0
2021-12-08 13:00:00,79.49,79.51,79.46,79.49,121516.0,70.1598,70.1775,70.1333,70.1598,121516.0
2021-12-08 13:05:00,79.49,79.49,79.46,79.47,32785.0,70.1598,70.1598,70.1333,70.1422,32785.0
2021-12-08 13:10:00,79.47,79.49,79.45,79.47,68970.0,70.1422,70.1598,70.1245,70.1422,68970.0
2021-12-08 13:15:00,79.48,79.53,79.48,79.53,49472.0,70.151,70.1951,70.151,70.1951,49472.0
2021-12-08 13:20:00,79.52,79.52,79.48,79.48,100029.0,70.1863,70.1863,70.151,70.151,100029.0
2021-12-08 13:25:00,79.48,79.5,79.48,79.5,33618.0,70.151,70.1687,70.151,70.1687,33618.0
2021-12-08 13:30:00,79.5,79.5,79.48,79.49,85896.0,70.1687,70.1687,70.151,70.1598,85896.0
2021-12-08 13:35:00,79.5,79.52,79.49,79.51,122796.0,70.1687,70.1863,70.1598,70.1775,122796.0
2021-12-08 13:40:00,79.51,79.54,79.5,79.54,116486.0,70.1775,70.204,70.1687,70.204,116486.0
2021-12-08 13:45:00,79.54,79.54,79.52,79.54,199400.0,70.204,70.204,70.1863,70.204,199400.0
2021-12-08 13:50:00,79.54,79.54,79.5,79.52,127186.0,70.204,70.204,70.1687,70.1863,127186.0
2021-12-08 13:55:00,79.52,79.52,79.49,79.51,171419.0,70.1863,70.1863,70.1598,70.1775,171419.0
2021-12-08 14:00:00,79.51,79.55,79.51,79.53,131621.0,70.1775,70.2128,70.1775,70.1951,131621.0
2021-12-08 14:05:00,79.54,79.54,79.5,79.52,143747.0,70.204,70.204,70.1687,70.1863,143747.0
2021-12-08 14:10:00,79.52,79.54,79.51,79.51,172346.0,70.1863,70.204,70.1775,70.1775,172346.0
2021-12-08 14:15:00,79.52,79.53,79.49,79.51,73606.0,70.1863,70.1951,70.1598,70.1775,73606.0
2021-12-08 14:20:00,79.51,79.52,79.5,79.51,192504.0,70.1775,70.1863,70.1687,70.1775,192504.0
2021-12-08 14:25:00,79.51,79.52,79.49,79.51,91562.0,70.1775,70.1863,70.1598,70.1775,91562.0
2021-12-08 14:30:00,79.51,79.52,79.5,79.51,68710.0,70.1775,70.1863,70.1687,70.1775,68710.0
2021-12-08 14:35:00,79.51,79.54,79.5,79.51,70927.0,70.1775,70.204,70.1687,70.1775,70927.0
2021-12-08 14:40:00,79.52,79.54,79.51,79.54,54428.0,70.1863,70.204,70.1775,70.204,54428.0
2021-12-08 14:45:00,79.54,79.55,79.52,79.53,92125.0,70.204,70.2128,70.1863,70.1951,92125.0
2021-12-08 14:50:00,79.53,79.55,79.52,79.54,73704.0,70.1951,70.2128,70.1863,70.204,73704.0
2021-12-08 14:55:00,79.54,79.59,79.54,79.58,35623.0,70.204,70.2481,70.204,70.2393,35623.0
2021-12-08 15:00:00,79.58,79.59,79.55,79.56,105468.0,70.2393,70.2481,70.2128,70.2216,105468.0
2021-12-08 15:05:00,79.56,79.58,79.55,79.57,78673.0,70.2216,70.2393,70.2128,70.2304,78673.0
2021-12-08 15:10:00,79.56,79.6,79.56,79.59,116031.0,70.2216,70.2569,70.2216,70.2481,116031.0
2021-12-08 15:15:00,79.58,79.6,79.58,79.59,94797.0,70.2393,70.2569,70.2393,70.2481,94797.0
2021-12-08 15:20:00,79.6,79.64,79.59,79.64,156836.0,70.2569,70.2922,70.2481,70.2922,156836.0
2021-12-08 15:25:00,79.63,79.65,79.63,79.64,118862.0,70.2834,70.301,70.2834,70.2922,118862.0
2021-12-08 15:30:00,79.63,79.66,79.61,79.64,115854.0,70.2834,70.3099,70.2657,70.2922,115854.0
2021-12-08 15:35:00,79.64,79.65,79.62,79.63,335323.0,70.2922,70.301,70.2746,70.2834,335323.0
2021-12-08 15:40:00,79.64,79.65,79.59,79.61,325163.0,70.2922,70.301,70.2481,70.2657,325163.0
2021-12-08 15:45:00,79.61,79.65,79.6,79.64,497759.0,70.2657,70.301,70.2569,70.2922,497759.0
2021-12-08 15:50:00,79.64,79.68,79.61,79.62,643595.0,70.2922,70.3275,70.2657,70.2746,643595.0
2021-12-08 15:55:00,79.62,79.63,79.52,79.58,3090040.0,70.2746,70.2834,70.1863,70.2393,3090040.0
2021-12-09 09:30:00,79.04,79.1,79.03,79.1,876633.0,69.7626,69.8156,69.7538,69.8156,876633.0
2021-12-09 09:35:00,79.11,79.13,79.06,79.07,490001.0,69.8244,69.8421,69.7803,69.7891,490001.0
2021-12-09 09:40:00,79.07,79.1,79.04,79.04,208127.0,69.7891,69.8156,69.7626,69.7626,208127.0
2021-12-09 09:45:00,79.05,79.05,78.96,78.97,307767.0,69.7715,69.7715,69.692,69.7009,307767.0
2021-12-09 09:50:00,78.98,79.02,78.95,78.98,113514.0,69.7097,69.745,69.6832,69.7097,113514.0
2021-12-09 09:55:00,78.98,79.04,78.96,79.03,286864.0,69.7097,69.7626,69.692,69.7538,286864.0
2021-12-09 10:00:00,79.02,79.07,79.0,79.04,211040.0,69.745,69.7891,69.7273,69.7626,211040.0
2021-12-09 10:05:00,79.04,79.05,79.01,79.04,129103.0,69.7626,69.7715,69.7362,69.7626,129103.0
2021-12-09 10:10:00,79.04,79.05,78.99,79.0,145770.0,69.7626,69.7715,69.7185,69.7273,145770.0
2021-12-09 10:15:00,79.0,79.02,78.98,79.0,237298.0,69.7273,69.745,69.7097,69.7273,237298.0
2021-12-09 10:20:00,79.0,79.05,78.97,78.98,572743.0,69.7273,69.7715,69.7009,69.7097,572743.0
2021-12-09 10:25:00,78.98,79.0,78.93,78.94,298923.0,69.7097,69.7273,69.6656,69.6744,298923.0
2021-12-09 10:30:00,78.94,78.97,78.9,78.92,164766.0,69.6744,69.7009,69.6391,69.6567,164766.0
2021-12-09 10:35:00,78.93,78.94,78.87,78.88,199334.0,69.6656,69.6744,69.6126,69.6214,199334.0
2021-12-09 10:40:00,78.88,78.93,78.86,78.92,351635.0,69.6214,69.6656,69.6038,69.6567,351635.0
2021-12-09 10:45:00,78.92,78.97,78.9,78.97,469450.0,69.6567,69.7009,69.6391,69.7009,469450.0
2021-12-09 10:50:00,78.97,78.97,78.92,78.95,228519.0,69.7009,69.7009,69.6567,69.6832,228519.0
2021-12-09 10:55:00,78.95,78.98,78.94,78.98,266758.0,69.6832,69.7097,69.6744,69.7097,266758.0
2021-12-09 11:00:00,78.98,79.01,78.96,78.97,221613.0,69.7097,69.7362,69.692,69.7009,221613.0
2021-12-09 11:05:00,78.96,79.03,78.96,79.02,246920.0,69.692,69.7538,69.692,69.745,246920.0
2021-12-09 11:10:00,79.02,79.03,78.97,78.99,546545.0,69.745,69.7538,69.7009,69.7185,546545.0
2021-12-09 11:15:00,78.98,78.98,78.91,78.95,230199.0,69.7097,69.7097,69.6479,69.6832,230199.0
2021-12-09 11:20:00,78.95,78.97,78.93,78.97,401800.0,69.6832,69.7009,69.6656,69.7009,401800.0
2021-12-09 11:25:00,78.97,78.97,78.93,78.93,499225.0,69.7009,69.7009,69.6656,69.6656,499225.0
2021-12-09 11:30:00,78.93,78.98,78.93,78.95,816770.0,69.6656,69.7097,69.6656,69.6832,816770.0
2021-12-09 11:35:00,78.95,78.95,78.91,78.93,656275.0,69.6832,69.6832,69.6479,69.6656,656275.0
2021-12-09 11:40:00,78.93,78.95,78.92,78.92,581636.0,69.6656,69.6832,69.6567,69.6567,581636.0
2021-12-09 11:45:00,78.93,78.93,78.89,78.92,1186283.0,69.6656,69.6656,69.6303,69.6567,1186283.0
2021-12-09 11:50:00,78.91,78.94,78.91,78.93,467516.0,69.6479,69.6744,69.6479,69.6656,467516.0
2021-12-09 11:55:00,78.92,78.94,78.91,78.92,342485.0,69.6567,69.6744,69.6479,69.6567,342485.0
2021-12-09 12:00:00,78.92,78.94,78.9,78.91,340452.0,69.6567,69.6744,69.6391,69.6479,340452.0
2021-12-09 12:05:00,78.91,78.92,78.88,78.91,291075.0,69.6479,69.6567,69.6214,69.6479,291075.0
2021-12-09 12:10:00,78.91,78.94,78.89,78.94,205107.0,69.6479,69.6744,69.6303,69.6744,205107.0
2021-12-09 12:15:00,78.93,78.95,78.91,78.91,296397.0,69.6656,69.6832,69.6479,69.6479,296397.0
2021-12-09 12:20:00,78.91,78.94,78.91,78.94,240531.0,69.6479,69.6744,69.6479,69.6744,240531.0
2021-12-09 12:25:00,78.93,78.95,78.92,78.95,88392.0,69.6656,69.6832,69.6567,69.6832,88392.0
2021-12-09 12:30:00,78.94,78.96,78.93,78.95,247174.0,69.6744,69.692,69.6656,69.6832,247174.0
2021-12-09 12:35:00,78.95,79.0,78.95,78.99,93202.0,69.6832,69.7273,69.6832,69.7185,93202.0
2021-12-09 12:40:00,79.0,79.04,78.98,79.03,423808.0,69.7273,69.7626,69.7097,69.7538,423808.0
2021-12-09 12:45:00,79.03,79.07,79.01,79.07,187610.0,69.7538,69.7891,69.7362,69.7891,187610.0
2021-12-09 12:50:00,79.08,79.08,79.05,79.06,278564.0,69.7979,69.7979,69.7715,69.7803,278564.0
2021-12-09 12:55:00,79.06,79.08,79.03,79.07,183931.0,69.7803,69.7979,69.7538,69.7891,183931.0
2021-12-09 13:00:00,79.07,79.07,79.0,79.04,651012.0,69.7891,69.7891,69.7273,69.7626,651012.0
2021-12-09 13:05:00,79.04,79.05,79.02,79.02,232432.0,69.7626,69.7715,69.745,69.745,232432.0
2021-12-09 13:10:00,79.03,79.04,79.01,79.02,324538.0,69.7538,69.7626,69.7362,69.745,324538.0
2021-12-09 13:15:00,79.03,79.04,79.02,79.03,110746.0,69.7538,69.7626,69.745,69.7538,110746.0
2021-12-09 13:20:00,79.02,79.02,78.99,79.0,143224.0,69.745,69.745,69.7185,69.7273,143224.0
2021-12-09 13:25:00,79.0,79.02,78.99,79.0,228619.0,69.7273,69.745,69.7185,69.7273,228619.0
2021-12-09 13:30:00,79.0,79.03,78.99,79.03,201633.0,69.7273,69.7538,69.7185,69.7538,201633.0
2021-12-09 13:35:00,79.03,79.06,79.02,79.06,126951.0,69.7538,69.7803,69.745,69.7803,126951.0
2021-12-09 13:40:00,79.06,79.08,79.02,79.03,491156.0,69.7803,69.7979,69.745,69.7538,491156.0
2021-12-09 13:45:00,79.03,79.03,78.98,78.98,175710.0,69.7538,69.7538,69.7097,69.7097,175710.0
2021-12-09 13:50:00,78.98,79.01,78.96,79.0,339154.0,69.7097,69.7362,69.692,69.7273,339154.0
2021-12-09 13:55:00,79.0,79.05,79.0,79.04,187490.0,69.7273,69.7715,69.7273,69.7626,187490.0
2021-12-09 14:00:00,79.03,79.05,79.01,79.04,404076.0,69.7538,69.7715,69.7362,69.7626,404076.0
2021-12-09 14:05:00,79.04,79.06,79.02,79.04,431576.0,69.7626,69.7803,69.745,69.7626,431576.0
2021-12-09 14:10:00,79.04,79.05,79.0,79.02,371969.0,69.7626,69.7715,69.7273,69.745,371969.0
2021-12-09 14:15:00,79.02,79.05,79.01,79.04,369006.0,69.745,69.7715,69.7362,69.7626,369006.0
2021-12-09 14:20:00,79.04,79.07,79.03,79.07,294810.0,69.7626,69.7891,69.7538,69.7891,294810.0
2021-12-09 14:25:00,79.06,79.07,79.0,79.01,436316.0,69.7803,69.7891,69.7273,69.7362,436316.0
2021-12-09 14:30:00,79.0,79.02,78.98,79.0,347017.0,69.7273,69.745,69.7097,69.7273,347017.0
2021-12-09 14:35:00,78.99,79.0,78.96,78.97,146802.0,69.7185,69.7273,69.692,69.7009,146802.0
2021-12-09 14:40:00,78.96,78.98,78.94,78.95,214416.0,69.692,69.7097,69.6744,69.6832,214416.0
2021-12-09 14:45:00,78.95,78.97,78.95,78.95,155379.0,69.6832,69.7009,69.6832,69.6832,155379.0
2021-12-09 14:50:00,78.95,78.97,78.92,78.94,340864.0,69.6832,69.7009,69.6567,69.6744,340864.0
2021-12-09 14:55:00,78.94,78.94,78.9,78.92,255813.0,69.6744,69.6744,69.6391,69.6567,255813.0
2021-12-09 15:00:00,78.92,79.0,78.92,78.96,612857.0,69.6567,69.7273,69.6567,69.692,612857.0
2021-12-09 15:05:00,78.96,78.97,78.91,78.91,409420.0,69.692,69.7009,69.6479,69.6479,409420.0
2021-12-09 15:10:00,78.91,78.93,78.86,78.9,402648.0,69.6479,69.6656,69.6038,69.6391,402648.0
2021-12-09 15:15:00,78.9,78.91,78.87,78.89,291374.0,69.6391,69.6479,69.6126,69.6303,291374.0
2021-12-09 15:20:00,78.89,78.9,78.85,78.86,274151.0,69.6303,69.6391,69.5949,69.6038,274151.0
2021-12-09 15:25:00,78.85,78.9,78.84,78.86,271578.0,69.5949,69.6391,69.5861,69.6038,271578.0
2021-12-09 15:30:00,78.86,78.93,78.84,78.92,709105.0,69.6038,69.6656,69.5861,69.6567,709105.0
2021-12-09 15:35:00,78.91,78.95,78.9,78.94,306779.0,69.6479,69.6832,69.6391,69.6744,306779.0
2021-12-09 15:40:00,78.94,78.98,78.92,78.97,623185.0,69.6744,69.7097,69.6567,69.7009,623185.0
2021-12-09 15:45:00,78.97,79.0,78.94,78.99,644449.0,69.7009,69.7273,69.6744,69.7185,644449.0
2021-12-09 15:50:00,78.99,78.99,78.92,78.93,1200305.0,69.7185,69.7185,69.6567,69.6656,1200305.0
2021-12-09 15:55:00,78.93,78.95,78.9,78.91,1693217.0,69.6656,69.6832,69.6391,69.6479,1693217.0
2021-12-10 09:30:00,79.04,79.07,78.99,79.06,226526.0,69.7626,69.7891,69.7185,69.7803,226526.0
2021-12-10 09:35:00,79.06,79.13,79.01,79.11,197644.0,69.7803,69.8421,69.7362,69.8244,197644.0
2021-12-10 09:40:00,79.11,79.12,79.03,79.03,143082.0,69.8244,69.8333,69.7538,69.7538,143082.0
2021-12-10 09:45:00,79.03,79.05,78.86,78.88,282791.0,69.7538,69.7715,69.6038,69.6214,282791.0
2021-12-10 09:50:00,78.89,78.95,78.86,78.92,165351.0,69.6303,69.6832,69.6038,69.6567,165351.0
2021-12-10 09:55:00,78.92,78.93,78.84,78.89,224541.0,69.6567,69.6656,69.5861,69.6303,224541.0
2021-12-10 10:00:00,78.88,78.96,78.87,78.93,504142.0,69.6214,69.692,69.6126,69.6656,504142.0
2021-12-10 10:05:00,78.93,78.98,78.9,78.95,379091.0,69.6656,69.7097,69.6391,69.6832,379091.0
2021-12-10 10:10:00,78.96,78.99,78.89,78.99,366933.0,69.692,69.7185,69.6303,69.7185,366933.0
2021-12-10 10:15:00,78.99,79.07,78.96,79.06,134671.0,69.7185,69.7891,69.692,69.7803,134671.0
2021-12-10 10:20:00,79.06,79.07,79.0,79.02,251873.0,69.7803,69.7891,69.7273,69.745,251873.0
2021-12-10 10:25:00,79.01,79.05,78.99,79.04,182581.0,69.7362,69.7715,69.7185,69.7626,182581.0
2021-12-10 10:30:00,79.04,79.06,78.88,78.89,204315.0,69.7626,69.7803,69.6214,69.6303,204315.0
2021-12-10 10:35:00,78.89,78.89,78.84,78.88,188816.0,69.6303,69.6303,69.5861,69.6214,188816.0
2021-12-10 10:40:00,78.87,78.89,78.84,78.87,120599.0,69.6126,69.6303,69.5861,69.6126,120599.0
2021-12-10 10:45:00,78.86,78.89,78.82,78.83,176295.0,69.6038,69.6303,69.5685,69.5773,176295.0
2021-12-10 10:50:00,78.82,78.87,78.81,78.87,132952.0,69.5685,69.6126,69.5596,69.6126,132952.0
2021-12-10 10:55:00,78.87,78.92,78.84,78.91,150584.0,69.6126,69.6567,69.5861,69.6479,150584.0
2021-12-10 11:00:00,78.9,78.92,78.84,78.85,225759.0,69.6391,69.6567,69.5861,69.5949,225759.0
2021-12-10 11:05:00,78.85,78.86,78.77,78.79,315306.0,69.5949,69.6038,69.5243,69.542,315306.0
2021-12-10 11:10:00,78.8,78.86,78.79,78.85,370543.0,69.5508,69.6038,69.542,69.5949,370543.0
2021-12-10 11:15:00,78.85,78.93,78.83,78.91,410397.0,69.5949,69.6656,69.5773,69.6479,410397.0
2021-12-10 11:20:00,78.9,78.93,78.88,78.92,366083.0,69.6391,69.6656,69.6214,69.6567,366083.0
2021-12-10 11:25:00,78.92,78.97,78.89,78.95,241826.0,69.6567,69.7009,69.6303,69.6832,241826.0
2021-12-10 11:30:00,78.96,78.98,78.9,78.93,430084.0,69.692,69.7097,69.6391,69.6656,430084.0
2021-12-10 11:35:00,78.94,79.01,78.93,79.0,367746.0,69.6744,69.7362,69.6656,69.7273,367746.0
2021-12-10 11:40:00,78.99,79.07,78.99,79.06,335130.0,69.7185,69.7891,69.7185,69.7803,335130.0
2021-12-10 11:45:00,79.06,79.12,79.06,79.11,234691.0,69.7803,69.8333,69.7803,69.8244,234691.0
2021-12-10 11:50:00,79.12,79.14,79.04,79.06,147933.0,69.8333,69.8509,69.7626,69.7803,147933.0
2021-12-10 11:55:00,79.06,79.06,78.97,79.01,634177.0,69.7803,69.7803,69.7009,69.7362,634177.0
2021-12-10 12:00:00,79.02,79.03,78.99,79.0,67356.0,69.745,69.7538,69.7185,69.7273,67356.0
2021-12-10 12:05:00,79.0,79.07,79.0,79.04,394093.0,69.7273,69.7891,69.7273,69.7626,394093.0
2021-12-10 12:10:00,79.04,79.09,79.03,79.06,208507.0,69.7626,69.8068,69.7538,69.7803,208507.0
2021-12-10 12:15:00,79.06,79.07,79.03,79.04,139193.0,69.7803,69.7891,69.7538,69.7626,139193.0
2021-12-10 12:20:00,79.05,79.07,79.02,79.06,268654.0,69.7715,69.7891,69.745,69.7803,268654.0
2021-12-10 12:25:00,79.07,79.08,79.04,79.05,224959.0,69.7891,69.7979,69.7626,69.7715,224959.0
2021-12-10 12:30:00,79.05,79.06,79.01,79.03,95459.0,69.7715,69.7803,69.7362,69.7538,95459.0
2021-12-10 12:35:00,79.03,79.04,79.0,79.01,230973.0,69.7538,69.7626,69.7273,69.7362,230973.0
2021-12-10 12:40:00,79.01,79.03,79.0,79.01,95685.0,69.7362,69.7538,69.7273,69.7362,95685.0
2021-12-10 12:45:00,79.01,79.07,79.01,79.07,159284.0,69.7362,69.7891,69.7362,69.7891,159284.0
2021-12-10 12:50:00,79.07,79.07,79.05,79.06,115733.0,69.7891,69.7891,69.7715,69.7803,115733.0
2021-12-10 12:55:00,79.06,79.08,79.04,79.08,119129.0,69.7803,69.7979,69.7626,69.7979,119129.0
2021-12-10 13:00:00,79.07,79.13,79.07,79.11,290020.0,69.7891,69.8421,69.7891,69.8244,290020.0
2021-12-10 13:05:00,79.11,79.13,79.09,79.13,75803.0,69.8244,69.8421,69.8068,69.8421,75803.0
2021-12-10 13:10:00,79.13,79.14,79.12,79.12,61803.0,69.8421,69.8509,69.8333,69.8333,61803.0
2021-12-10 13:15:00,79.13,79.14,79.1,79.14,309931.0,69.8421,69.8509,69.8156,69.8509,309931.0
2021-12-10 13:20:00,79.14,79.14,79.08,79.09,513615.0,69.8509,69.8509,69.7979,69.8068,513615.0
2021-12-10 13:25:00,79.08,79.1,79.07,79.08,102845.0,69.7979,69.8156,69.7891,69.7979,102845.0
2021-12-10 13:30:00,79.08,79.09,79.06,79.06,64705.0,69.7979,69.8068,69.7803,69.7803,64705.0
2021-12-10 13:35:00,79.06,79.07,79.03,79.06,294330.0,69.7803,69.7891,69.7538,69.7803,294330.0
2021-12-10 13:40:00,79.06,79.06,79.03,79.04,81703.0,69.7803,69.7803,69.7538,69.7626,81703.0
2021-12-10 13:45:00,79.04,79.04,79.0,79.0,152063.0,69.7626,69.7626,69.7273,69.7273,152063.0
2021-12-10 13:50:00,79.01,79.04,79.0,79.03,98827.0,69.7362,69.7626,69.7273,69.7538,98827.0
2021-12-10 13:55:00,79.02,79.05,79.02,79.04,155386.0,69.745,69.7715,69.745,69.7626,155386.0
2021-12-10 14:00:00,79.04,79.07,79.03,79.04,179081.0,69.7626,69.7891,69.7538,69.7626,179081.0
2021-12-10 14:05:00,79.04,79.05,79.01,79.02,248556.0,69.7626,69.7715,69.7362,69.745,248556.0
2021-12-10 14:10:00,79.02,79.03,79.0,79.01,165821.0,69.745,69.7538,69.7273,69.7362,165821.0
2021-12-10 14:15:00,79.01,79.01,78.98,79.01,173861.0,69.7362,69.7362,69.7097,69.7362,173861.0
2021-12-10 14:20:00,79.01,79.02,79.0,79.01,66231.0,69.7362,69.745,69.7273,69.7362,66231.0
2021-12-10 14:25:00,79.01,79.03,78.99,79.03,75044.0,69.7362,69.7538,69.7185,69.7538,75044.0
2021-12-10 14:30:00,79.03,79.05,78.99,79.0,199452.0,69.7538,69.7715,69.7185,69.7273,199452.0
2021-12-10 14:35:00,79.0,79.04,78.99,79.03,308760.0,69.7273,69.7626,69.7185,69.7538,308760.0
2021-12-10 14:40:00,79.03,79.05,79.02,79.03,37958.0,69.7538,69.7715,69.745,69.7538,37958.0
2021-12-10 14:45:00,79.03,79.04,78.99,79.01,127477.0,69.7538,69.7626,69.7185,69.7362,127477.0
2021-12-10 14:50:00,79.0,79.01,78.97,78.98,48482.0,69.7273,69.7362,69.7009,69.7097,48482.0
2021-12-10 14:55:00,78.98,78.99,78.93,78.96,163644.0,69.7097,69.7185,69.6656,69.692,163644.0
2021-12-10 15:00:00,78.96,78.98,78.92,78.94,267065.0,69.692,69.7097,69.6567,69.6744,267065.0
2021-12-10 15:05:00,78.94,78.98,78.93,78.96,168493.0,69.6744,69.7097,69.6656,69.692,168493.0
2021-12-10 15:10:00,78.96,78.98,78.96,78.97,112660.0,69.692,69.7097,69.692,69.7009,112660.0
2021-12-10 15:15:00,78.97,79.0,78.97,78.99,172651.0,69.7009,69.7273,69.7009,69.7185,172651.0
2021-12-10 15:20:00,78.99,79.01,78.99,79.01,94462.0,69.7185,69.7362,69.7185,69.7362,94462.0
2021-12-10 15:25:00,79.0,79.01,78.98,79.0,143098.0,69.7273,69.7362,69.7097,69.7273,143098.0
2021-12-10 15:30:00,79.0,79.05,78.99,79.04,477788.0,69.7273,69.7715,69.7185,69.7626,477788.0
2021-12-10 15:35:00,79.04,79.05,79.02,79.04,228424.0,69.7626,69.7715,69.745,69.7626,228424.0
2021-12-10 15:40:00,79.04,79.08,79.04,79.07,432244.0,69.7626,69.7979,69.7626,69.7891,432244.0
2021-12-10 15:45:00,79.06,79.1,79.04,79.04,1023956.0,69.7803,69.8156,69.7626,69.7626,1023956.0
2021-12-10 15:50:00,79.05,79.08,79.03,79.05,1020890.0,69.7715,69.7979,69.7538,69.7715,1020890.0
2021-12-10 15:55:00,79.04,79.09,79.02,79.06,1150860.0,69.7626,69.8068,69.745,69.7803,1150860.0
2021-12-13 09:30:00,77.39,77.43,77.36,77.38,515613.0,69.506,69.542,69.4791,69.497,515613.0
2021-12-13 09:35:00,77.38,77.49,77.36,77.39,1122178.0,69.497,69.5958,69.4791,69.506,1122178.0
2021-12-13 09:40:00,77.39,77.46,77.38,77.39,308114.0,69.506,69.5689,69.497,69.506,308114.0
2021-12-13 09:45:00,77.39,77.41,77.31,77.31,429870.0,69.506,69.524,69.4342,69.4342,429870.0
2021-12-13 09:50:00,77.3,77.34,77.24,77.26,428364.0,69.4252,69.4611,69.3713,69.3893,428364.0
2021-12-13 09:55:00,77.26,77.35,77.25,77.28,236027.0,69.3893,69.4701,69.3803,69.4072,236027.0
2021-12-13 10:00:00,77.28,77.3,77.24,77.26,160311.0,69.4072,69.4252,69.3713,69.3893,160311.0
2021-12-13 10:05:00,77.26,77.32,77.26,77.28,295697.0,69.3893,69.4432,69.3893,69.4072,295697.0
2021-12-13 10:10:00,77.27,77.31,77.25,77.27,165883.0,69.3983,69.4342,69.3803,69.3983,165883.0
2021-12-13 10:15:00,77.28,77.31,77.25,77.27,315592.0,69.4072,69.4342,69.3803,69.3983,315592.0
2021-12-13 10:20:00,77.27,77.28,77.15,77.16,303964.0,69.3983,69.4072,69.2905,69.2995,303964.0
2021-12-13 10:25:00,77.16,77.17,76.95,77.03,440958.0,69.2995,69.3084,69.1109,69.1827,440958.0
2021-12-13 10:30:00,77.02,77.05,76.98,77.03,466699.0,69.1737,69.2007,69.1378,69.1827,466699.0
2021-12-13 10:35:00,77.03,77.1,77.03,77.06,274730.0,69.1827,69.2456,69.1827,69.2096,274730.0
2021-12-13 10:40:00,77.07,77.11,77.05,77.09,330599.0,69.2186,69.2546,69.2007,69.2366,330599.0
2021-12-13 10:45:00,77.09,77.12,77.07,77.08,362737.0,69.2366,69.2635,69.2186,69.2276,362737.0
2021-12-13 10:50:00,77.08,77.12,77.07,77.07,279234.0,69.2276,69.2635,69.2186,69.2186,279234.0
2021-12-13 10:55:00,77.08,77.08,77.01,77.05,269503.0,69.2276,69.2276,69.1647,69.2007,269503.0
2021-12-13 11:00:00,77.04,77.06,76.99,77.01,471266.0,69.1917,69.2096,69.1468,69.1647,471266.0
2021-12-13 11:05:00,77.01,77.08,77.0,77.04,295800.0,69.1647,69.2276,69.1558,69.1917,295800.0
2021-12-13 11:10:00,77.04,77.06,76.98,76.99,157646.0,69.1917,69.2096,69.1378,69.1468,157646.0
2021-12-13 11:15:00,77.0,77.04,76.98,77.01,449996.0,69.1558,69.1917,69.1378,69.1647,449996.0
2021-12-13 11:20:00,77.01,77.05,76.98,77.03,133918.0,69.1647,69.2007,69.1378,69.1827,133918.0
2021-12-13 11:25:00,77.03,77.06,76.99,77.05,453108.0,69.1827,69.2096,69.1468,69.2007,453108.0
2021-12-13 11:30:00,77.05,77.12,77.02,77.08,688212.0,69.2007,69.2635,69.1737,69.2276,688212.0
2021-12-13 11:35:00,77.07,77.14,77.06,77.1,605206.0,69.2186,69.2815,69.2096,69.2456,605206.0
2021-12-13 11:40:00,77.1,77.16,77.1,77.15,259803.0,69.2456,69.2995,69.2456,69.2905,259803.0
2021-12-13 11:45:00,77.16,77.17,77.11,77.11,201656.0,69.2995,69.3084,69.2546,69.2546,201656.0
2021-12-13 11:50:00,77.12,77.14,77.06,77.06,147030.0,69.2635,69.2815,69.2096,69.2096,147030.0
2021-12-13 11:55:00,77.06,77.11,77.03,77.11,126614.0,69.2096,69.2546,69.1827,69.2546,126614.0
2021-12-13 12:00:00,77.11,77.11,77.05,77.11,67133.0,69.2546,69.2546,69.2007,69.2546,67133.0
2021-12-13 12:05:00,77.1,77.17,77.09,77.16,108158.0,69.2456,69.3084,69.2366,69.2995,108158.0
2021-12-13 12:10:00,77.17,77.21,77.15,77.19,124035.0,69.3084,69.3444,69.2905,69.3264,124035.0
2021-12-13 12:15:00,77.19,77.22,77.17,77.18,165166.0,69.3264,69.3533,69.3084,69.3174,165166.0
2021-12-13 12:20:00,77.18,77.21,77.17,77.2,202330.0,69.3174,69.3444,69.3084,69.3354,202330.0
2021-12-13 12:25:00,77.21,77.23,77.21,77.23,211502.0,69.3444,69.3623,69.3444,69.3623,211502.0
2021-12-13 12:30:00,77.23,77.26,77.22,77.24,110800.0,69.3623,69.3893,69.3533,69.3713,110800.0
2021-12-13 12:35:00,77.25,77.27,77.18,77.22,465498.0,69.3803,69.3983,69.3174,69.3533,465498.0
2021-12-13 12:40:00,77.22,77.23,77.2,77.23,131730.0,69.3533,69.3623,69.3354,69.3623,131730.0
2021-12-13 12:45:00,77.23,77.24,77.13,77.14,210800.0,69.3623,69.3713,69.2725,69.2815,210800.0
2021-12-13 12:50:00,77.14,77.15,77.11,77.11,50480.0,69.2815,69.2905,69.2546,69.2546,50480.0
2021-12-13 12:55:00,77.12,77.13,77.1,77.12,59175.0,69.2635,69.2725,69.2456,69.2635,59175.0
2021-12-13 13:00:00,77.12,77.16,77.09,77.14,68994.0,69.2635,69.2995,69.2366,69.2815,68994.0
2021-12-13 13:05:00,77.14,77.15,77.11,77.12,78001.0,69.2815,69.2905,69.2546,69.2635,78001.0
2021-12-13 13:10:00,77.12,77.14,77.11,77.13,142816.0,69.2635,69.2815,69.2546,69.2725,142816.0
2021-12-13 13:15:00,77.13,77.15,77.11,77.14,94167.0,69.2725,69.2905,69.2546,69.2815,94167.0
2021-12-13 13:20:00,77.15,77.16,77.12,77.14,208058.0,69.2905,69.2995,69.2635,69.2815,208058.0
2021-12-13 13:25:00,77.14,77.15,77.1,77.12,124365.0,69.2815,69.2905,69.2456,69.2635,124365.0
2021-12-13 13:30:00,77.12,77.12,77.07,77.09,70103.0,69.2635,69.2635,69.2186,69.2366,70103.0
2021-12-13 13:35:00,77.09,77.11,77.07,77.08,85508.0,69.2366,69.2546,69.2186,69.2276,85508.0
2021-12-13 13:40:00,77.08,77.13,77.08,77.12,82921.0,69.2276,69.2725,69.2276,69.2635,82921.0
2021-12-13 13:45:00,77.11,77.13,77.09,77.12,137585.0,69.2546,69.2725,69.2366,69.2635,137585.0
2021-12-13 13:50:00,77.12,77.14,77.12,77.14,62575.0,69.2635,69.2815,69.2635,69.2815,62575.0
2021-12-13 13:55:00,77.13,77.16,77.12,77.15,62357.0,69.2725,69.2995,69.2635,69.2905,62357.0
2021-12-13 14:00:00,77.14,77.15,77.08,77.1,161818.0,69.2815,69.2905,69.2276,69.2456,161818.0
2021-12-13 14:05:00,77.1,77.12,77.08,77.11,320301.0,69.2456,69.2635,69.2276,69.2546,320301.0
2021-12-13 14:10:00,77.12,77.14,77.11,77.12,105265.0,69.2635,69.2815,69.2546,69.2635,105265.0
2021-12-13 14:15:00,77.13,77.13,77.1,77.12,93434.0,69.2725,69.2725,69.2456,69.2635,93434.0
2021-12-13 14:20:00,77.12,77.18,77.11,77.17,280848.0,69.2635,69.3174,69.2546,69.3084,280848.0
2021-12-13 14:25:00,77.17,77.19,77.14,77.15,104289.0,69.3084,69.3264,69.2815,69.2905,104289.0
2021-12-13 14:30:00,77.15,77.18,77.13,77.17,127231.0,69.2905,69.3174,69.2725,69.3084,127231.0
2021-12-13 14:35:00,77.17,77.18,77.15,77.17,189394.0,69.3084,69.3174,69.2905,69.3084,189394.0
2021-12-13 14:40:00,77.17,77.18,77.15,77.15,90123.0,69.3084,69.3174,69.2905,69.2905,90123.0
2021-12-13 14:45:00,77.15,77.15,77.13,77.15,105097.0,69.2905,69.2905,69.2725,69.2905,105097.0
2021-12-13 14:50:00,77.15,77.17,77.14,77.17,101850.0,69.2905,69.3084,69.2815,69.3084,101850.0
2021-12-13 14:55:00,77.17,77.18,77.16,77.17,253125.0,69.3084,69.3174,69.2995,69.3084,253125.0
2021-12-13 15:00:00,77.17,77.21,77.17,77.21,144235.0,69.3084,69.3444,69.3084,69.3444,144235.0
2021-12-13 15:05:00,77.21,77.22,77.17,77.17,182468.0,69.3444,69.3533,69.3084,69.3084,182468.0
2021-12-13 15:10:00,77.18,77.21,77.17,77.2,248173.0,69.3174,69.3444,69.3084,69.3354,248173.0
2021-12-13 15:15:00,77.2,77.22,77.16,77.18,348959.0,69.3354,69.3533,69.2995,69.3174,348959.0
2021-12-13 15:20:00,77.18,77.19,77.12,77.16,266550.0,69.3174,69.3264,69.2635,69.2995,266550.0
2021-12-13 15:25:00,77.16,77.17,77.11,77.12,267276.0,69.2995,69.3084,69.2546,69.2635,267276.0
2021-12-13 15:30:00,77.12,77.17,77.11,77.15,233623.0,69.2635,69.3084,69.2546,69.2905,233623.0
2021-12-13 15:35:00,77.15,77.19,77.12,77.12,397896.0,69.2905,69.3264,69.2635,69.2635,397896.0
2021-12-13 15:40:00,77.12,77.14,77.09,77.09,685885.0,69.2635,69.2815,69.2366,69.2366,685885.0
2021-12-13 15:45:00,77.1,77.11,77.02,77.03,924973.0,69.2456,69.2546,69.1737,69.1827,924973.0
2021-12-13 15:50:00,77.03,77.03,76.9,76.96,2074001.0,69.1827,69.1827,69.0659,69.1198,2074001.0
2021-12-13 15:55:00,76.97,77.01,76.96,76.98,3408006.0,69.1288,69.1647,69.1198,69.1378,3408006.0
2021-12-14 09:30:00,76.67,76.76,76.65,76.75,1002763.0,68.8594,68.9402,68.8414,68.9312,1002763.0
2021-12-14 09:35:00,76.75,76.81,76.71,76.76,632160.0,68.9312,68.9851,68.8953,68.9402,632160.0
2021-12-14 09:40:00,76.77,76.92,76.76,76.92,433045.0,68.9492,69.0839,68.9402,69.0839,433045.0
2021-12-14 09:45:00,76.92,76.96,76.85,76.91,643434.0,69.0839,69.1198,69.021,69.0749,643434.0
2021-12-14 09:50:00,76.92,76.93,76.85,76.87,360216.0,69.0839,69.0929,69.021,69.039,360216.0
2021-12-14 09:55:00,76.87,76.96,76.83,76.86,380986.0,69.039,69.1198,69.0031,69.03,380986.0
2021-12-14 10:00:00,76.85,76.9,76.79,76.8,236105.0,69.021,69.0659,68.9672,68.9761,236105.0
2021-12-14 10:05:00,76.79,76.87,76.77,76.83,354400.0,68.9672,69.039,68.9492,69.0031,354400.0
2021-12-14 10:10:00,76.83,76.83,76.69,76.72,245183.0,69.0031,69.0031,68.8773,68.9043,245183.0
2021-12-14 10:15:00,76.7,76.73,76.66,76.71,249385.0,68.8863,68.9133,68.8504,68.8953,249385.0
2021-12-14 10:20:00,76.71,76.79,76.69,76.79,437155.0,68.8953,68.9672,68.8773,68.9672,437155.0
2021-12-14 10:25:00,76.79,76.87,76.78,76.83,247765.0,68.9672,69.039,68.9582,69.0031,247765.0
2021-12-14 10:30:00,76.83,76.83,76.73,76.75,131774.0,69.0031,69.0031,68.9133,68.9312,131774.0
2021-12-14 10:35:00,76.75,76.76,76.68,76.69,198396.0,68.9312,68.9402,68.8684,68.8773,198396.0
2021-12-14 10:40:00,76.7,76.71,76.6,76.63,426827.0,68.8863,68.8953,68.7965,68.8235,426827.0
2021-12-14 10:45:00,76.64,76.64,76.48,76.5,582838.0,68.8324,68.8324,68.6887,68.7067,582838.0
2021-12-14 10:50:00,76.5,76.51,76.42,76.43,576628.0,68.7067,68.7157,68.6348,68.6438,576628.0
2021-12-14 10:55:00,76.42,76.43,76.37,76.41,491029.0,68.6348,68.6438,68.5899,68.6259,491029.0
2021-12-14 11:00:00,76.41,76.44,76.37,76.43,788305.0,68.6259,68.6528,68.5899,68.6438,788305.0
2021-12-14 11:05:00,76.44,76.47,76.42,76.44,559443.0,68.6528,68.6798,68.6348,68.6528,559443.0
2021-12-14 11:10:00,76.44,76.48,76.39,76.39,444016.0,68.6528,68.6887,68.6079,68.6079,444016.0
2021-12-14 11:15:00,76.39,76.48,76.38,76.43,422234.0,68.6079,68.6887,68.5989,68.6438,422234.0
2021-12-14 11:20:00,76.43,76.47,76.41,76.44,462256.0,68.6438,68.6798,68.6259,68.6528,462256.0
2021-12-14 11:25:00,76.43,76.48,76.42,76.47,772981.0,68.6438,68.6887,68.6348,68.6798,772981.0
2021-12-14 11:30:00,76.47,76.48,76.35,76.37,922037.0,68.6798,68.6887,68.572,68.5899,922037.0
2021-12-14 11:35:00,76.36,76.39,76.3,76.33,743710.0,68.581,68.6079,68.5271,68.554,743710.0
2021-12-14 11:40:00,76.33,76.41,76.33,76.34,494471.0,68.554,68.6259,68.554,68.563,494471.0
2021-12-14 11:45:00,76.34,76.38,76.31,76.33,396614.0,68.563,68.5989,68.5361,68.554,396614.0
2021-12-14 11:50:00,76.33,76.36,76.3,76.32,249650.0,68.554,68.581,68.5271,68.545,249650.0
2021-12-14 11:55:00,76.32,76.35,76.25,76.27,208485.0,68.545,68.572,68.4822,68.5001,208485.0
2021-12-14 12:00:00,76.28,76.3,76.24,76.26,229462.0,68.5091,68.5271,68.4732,68.4911,229462.0
2021-12-14 12:05:00,76.26,76.32,76.24,76.32,228318.0,68.4911,68.545,68.4732,68.545,228318.0
2021-12-14 12:10:00,76.31,76.34,76.29,76.31,163200.0,68.5361,68.563,68.5181,68.5361,163200.0
2021-12-14 12:15:00,76.3,76.31,76.26,76.3,125858.0,68.5271,68.5361,68.4911,68.5271,125858.0
2021-12-14 12:20:00,76.3,76.33,76.27,76.28,194321.0,68.5271,68.554,68.5001,68.5091,194321.0
2021-12-14 12:25:00,76.28,76.35,76.27,76.34,102536.0,68.5091,68.572,68.5001,68.563,102536.0
2021-12-14 12:30:00,76.33,76.35,76.3,76.35,134952.0,68.554,68.572,68.5271,68.572,134952.0
2021-12-14 12:35:00,76.35,76.36,76.31,76.31,171442.0,68.572,68.581,68.5361,68.5361,171442.0
2021-12-14 12:40:00,76.32,76.33,76.29,76.29,135929.0,68.545,68.554,68.5181,68.5181,135929.0
2021-12-14 12:45:00,76.29,76.31,76.25,76.28,164665.0,68.5181,68.5361,68.4822,68.5091,164665.0
2021-12-14 12:50:00,76.27,76.3,76.26,76.29,221296.0,68.5001,68.5271,68.4911,68.5181,221296.0
2021-12-14 12:55:00,76.29,76.3,76.27,76.3,111403.0,68.5181,68.5271,68.5001,68.5271,111403.0
2021-12-14 13:00:00,76.29,76.34,76.26,76.32,115638.0,68.5181,68.563,68.4911,68.545,115638.0
2021-12-14 13:05:00,76.32,76.39,76.32,76.39,415103.0,68.545,68.6079,68.545,68.6079,415103.0
2021-12-14 13:10:00,76.38,76.4,76.36,76.37,182161.0,68.5989,68.6169,68.581,68.5899,182161.0
2021-12-14 13:15:00,76.37,76.37,76.34,76.37,277881.0,68.5899,68.5899,68.563,68.5899,277881.0
2021-12-14 13:20:00,76.37,76.37,76.34,76.35,34962.0,68.5899,68.5899,68.563,68.572,34962.0
2021-12-14 13:25:00,76.34,76.39,76.33,76.38,125963.0,68.563,68.6079,68.554,68.5989,125963.0
2021-12-14 13:30:00,76.38,76.39,76.36,76.37,93503.0,68.5989,68.6079,68.581,68.5899,93503.0
2021-12-14 13:35:00,76.37,76.39,76.35,76.37,194294.0,68.5899,68.6079,68.572,68.5899,194294.0
2021-12-14 13:40:00,76.37,76.37,76.33,76.34,43220.0,68.5899,68.5899,68.554,68.563,43220.0
2021-12-14 13:45:00,76.34,76.37,76.34,76.35,157219.0,68.563,68.5899,68.563,68.572,157219.0
2021-12-14 13:50:00,76.34,76.35,76.31,76.33,108591.0,68.563,68.572,68.5361,68.554,108591.0
2021-12-14 13:55:00,76.33,76.34,76.31,76.34,175104.0,68.554,68.563,68.5361,68.563,175104.0
2021-12-14 14:00:00,76.34,76.39,76.32,76.38,239965.0,68.563,68.6079,68.545,68.5989,239965.0
2021-12-14 14:05:00,76.37,76.47,76.37,76.46,308312.0,68.5899,68.6798,68.5899,68.6708,308312.0
2021-12-14 14:10:00,76.46,76.48,76.43,76.43,124764.0,68.6708,68.6887,68.6438,68.6438,124764.0
2021-12-14 14:15:00,76.43,76.47,76.43,76.44,175264.0,68.6438,68.6798,68.6438,68.6528,175264.0
2021-12-14 14:20:00,76.44,76.46,76.41,76.46,271379.0,68.6528,68.6708,68.6259,68.6708,271379.0
2021-12-14 14:25:00,76.47,76.48,76.44,76.45,285679.0,68.6798,68.6887,68.6528,68.6618,285679.0
2021-12-14 14:30:00,76.45,76.5,76.44,76.49,168552.0,68.6618,68.7067,68.6528,68.6977,168552.0
2021-12-14 14:35:00,76.48,76.49,76.44,76.47,148150.0,68.6887,68.6977,68.6528,68.6798,148150.0
2021-12-14 14:40:00,76.48,76.52,76.47,76.51,187749.0,68.6887,68.7247,68.6798,68.7157,187749.0
2021-12-14 14:45:00,76.51,76.54,76.49,76.5,144839.0,68.7157,68.7426,68.6977,68.7067,144839.0
2021-12-14 14:50:00,76.49,76.5,76.47,76.49,168630.0,68.6977,68.7067,68.6798,68.6977,168630.0
2021-12-14 14:55:00,76.49,76.51,76.47,76.48,148741.0,68.6977,68.7157,68.6798,68.6887,148741.0
2021-12-14 15:00:00,76.49,76.57,76.48,76.56,400191.0,68.6977,68.7696,68.6887,68.7606,400191.0
2021-12-14 15:05:00,76.56,76.58,76.53,76.58,264985.0,68.7606,68.7785,68.7336,68.7785,264985.0
2021-12-14 15:10:00,76.57,76.6,76.51,76.54,490741.0,68.7696,68.7965,68.7157,68.7426,490741.0
2021-12-14 15:15:00,76.54,76.58,76.51,76.57,249981.0,68.7426,68.7785,68.7157,68.7696,249981.0
2021-12-14 15:20:00,76.58,76.58,76.54,76.56,281885.0,68.7785,68.7785,68.7426,68.7606,281885.0
2021-12-14 15:25:00,76.57,76.6,76.55,76.59,621827.0,68.7696,68.7965,68.7516,68.7875,621827.0
2021-12-14 15:30:00,76.59,76.62,76.57,76.61,311371.0,68.7875,68.8145,68.7696,68.8055,311371.0
2021-12-14 15:35:00,76.62,76.65,76.6,76.61,264494.0,68.8145,68.8414,68.7965,68.8055,264494.0
2021-12-14 15:40:00,76.61,76.61,76.5,76.51,536699.0,68.8055,68.8055,68.7067,68.7157,536699.0
2021-12-14 15:45:00,76.51,76.55,76.48,76.52,509289.0,68.7157,68.7516,68.6887,68.7247,509289.0
2021-12-14 15:50:00,76.51,76.54,76.42,76.44,1108445.0,68.7157,68.7426,68.6348,68.6528,1108445.0
2021-12-14 15:55:00,76.44,76.59,76.42,76.58,1825712.0,68.6528,68.7875,68.6348,68.7785,1825712.0
2021-12-15 09:30:00,76.8,76.8,76.63,76.64,461311.0,68.9761,68.9761,68.8235,68.8324,461311.0
2021-12-15 09:35:00,76.64,76.69,76.61,76.63,349823.0,68.8324,68.8773,68.8055,68.8235,349823.0
2021-12-15 09:40:00,76.63,76.63,76.58,76.61,244185.0,68.8235,68.8235,68.7785,68.8055,244185.0
2021-12-15 09:45:00,76.61,76.62,76.52,76.54,356687.0,68.8055,68.8145,68.7247,68.7426,356687.0
2021-12-15 09:50:00,76.53,76.56,76.52,76.56,288294.0,68.7336,68.7606,68.7247,68.7606,288294.0
2021-12-15 09:55:00,76.56,76.58,76.53,76.56,365322.0,68.7606,68.7785,68.7336,68.7606,365322.0
2021-12-15 10:00:00,76.56,76.59,76.5,76.56,484089.0,68.7606,68.7875,68.7067,68.7606,484089.0
2021-12-15 10:05:00,76.55,76.58,76.52,76.54,271024.0,68.7516,68.7785,68.7247,68.7426,271024.0
2021-12-15 10:10:00,76.54,76.58,76.51,76.51,271358.0,68.7426,68.7785,68.7157,68.7157,271358.0
2021-12-15 10:15:00,76.51,76.56,76.5,76.5,300007.0,68.7157,68.7606,68.7067,68.7067,300007.0
2021-12-15 10:20:00,76.5,76.57,76.5,76.51,235929.0,68.7067,68.7696,68.7067,68.7157,235929.0
2021-12-15 10:25:00,76.52,76.54,76.51,76.53,509083.0,68.7247,68.7426,68.7157,68.7336,509083.0
2021-12-15 10:30:00,76.54,76.58,76.52,76.58,127656.0,68.7426,68.7785,68.7247,68.7785,127656.0
2021-12-15 10:35:00,76.57,76.6,76.56,76.6,219196.0,68.7696,68.7965,68.7606,68.7965,219196.0
2021-12-15 10:40:00,76.59,76.67,76.59,76.64,215277.0,68.7875,68.8594,68.7875,68.8324,215277.0
2021-12-15 10:45:00,76.64,76.65,76.57,76.58,274230.0,68.8324,68.8414,68.7696,68.7785,274230.0
2021-12-15 10:50:00,76.58,76.6,76.56,76.59,280381.0,68.7785,68.7965,68.7606,68.7875,280381.0
2021-12-15 10:55:00,76.59,76.64,76.58,76.63,138049.0,68.7875,68.8324,68.7785,68.8235,138049.0
2021-12-15 11:00:00,76.63,76.68,76.61,76.66,265494.0,68.8235,68.8684,68.8055,68.8504,265494.0
2021-12-15 11:05:00,76.66,76.68,76.64,76.65,411589.0,68.8504,68.8684,68.8324,68.8414,411589.0
2021-12-15 11:10:00,76.65,76.66,76.64,76.64,193976.0,68.8414,68.8504,68.8324,68.8324,193976.0
2021-12-15 11:15:00,76.65,76.66,76.61,76.61,268539.0,68.8414,68.8504,68.8055,68.8055,268539.0
2021-12-15 11:20:00,76.62,76.7,76.6,76.69,564212.0,68.8145,68.8863,68.7965,68.8773,564212.0
2021-12-15 11:25:00,76.69,76.7,76.61,76.62,873211.0,68.8773,68.8863,68.8055,68.8145,873211.0
2021-12-15 11:30:00,76.62,76.63,76.55,76.58,932404.0,68.8145,68.8235,68.7516,68.7785,932404.0
2021-12-15 11:35:00,76.58,76.59,76.55,76.58,360015.0,68.7785,68.7875,68.7516,68.7785,360015.0
2021-12-15 11:40:00,76.58,76.62,76.55,76.62,312539.0,68.7785,68.8145,68.7516,68.8145,312539.0
2021-12-15 11:45:00,76.61,76.66,76.6,76.66,167641.0,68.8055,68.8504,68.7965,68.8504,167641.0
2021-12-15 11:50:00,76.65,76.67,76.62,76.65,172301.0,68.8414,68.8594,68.8145,68.8414,172301.0
2021-12-15 11:55:00,76.65,76.66,76.61,76.64,389347.0,68.8414,68.8504,68.8055,68.8324,389347.0
2021-12-15 12:00:00,76.64,76.68,76.63,76.67,137867.0,68.8324,68.8684,68.8235,68.8594,137867.0
2021-12-15 12:05:00,76.68,76.69,76.63,76.64,208525.0,68.8684,68.8773,68.8235,68.8324,208525.0
2021-12-15 12:10:00,76.64,76.66,76.63,76.65,159261.0,68.8324,68.8504,68.8235,68.8414,159261.0
2021-12-15 12:15:00,76.65,76.66,76.62,76.63,78038.0,68.8414,68.8504,68.8145,68.8235,78038.0
2021-12-15 12:20:00,76.63,76.66,76.63,76.64,183485.0,68.8235,68.8504,68.8235,68.8324,183485.0
2021-12-15 12:25:00,76.64,76.74,76.63,76.73,366438.0,68.8324,68.9222,68.8235,68.9133,366438.0
2021-12-15 12:30:00,76.73,76.76,76.71,76.75,148202.0,68.9133,68.9402,68.8953,68.9312,148202.0
2021-12-15 12:35:00,76.75,76.77,76.74,76.74,102110.0,68.9312,68.9492,68.9222,68.9222,102110.0
2021-12-15 12:40:00,76.73,76.74,76.7,76.71,71356.0,68.9133,68.9222,68.8863,68.8953,71356.0
2021-12-15 12:45:00,76.72,76.72,76.68,76.7,194807.0,68.9043,68.9043,68.8684,68.8863,194807.0
2021-12-15 12:50:00,76.7,76.75,76.7,76.75,122697.0,68.8863,68.9312,68.8863,68.9312,122697.0
2021-12-15 12:55:00,76.75,76.76,76.72,76.75,404233.0,68.9312,68.9402,68.9043,68.9312,404233.0
2021-12-15 13:00:00,76.74,76.76,76.69,76.7,152043.0,68.9222,68.9402,68.8773,68.8863,152043.0
2021-12-15 13:05:00,76.7,76.75,76.7,76.74,114846.0,68.8863,68.9312,68.8863,68.9222,114846.0
2021-12-15 13:10:00,76.74,76.75,76.7,76.73,156126.0,68.9222,68.9312,68.8863,68.9133,156126.0
2021-12-15 13:15:00,76.72,76.74,76.71,76.73,145308.0,68.9043,68.9222,68.8953,68.9133,145308.0
2021-12-15 13:20:00,76.73,76.73,76.71,76.72,85853.0,68.9133,68.9133,68.8953,68.9043,85853.0
2021-12-15 13:25:00,76.71,76.73,76.7,76.72,75403.0,68.8953,68.9133,68.8863,68.9043,75403.0
2021-12-15 13:30:00,76.72,76.74,76.71,76.73,53774.0,68.9043,68.9222,68.8953,68.9133,53774.0
2021-12-15 13:35:00,76.73,76.74,76.71,76.73,102669.0,68.9133,68.9222,68.8953,68.9133,102669.0
2021-12-15 13:40:00,76.73,76.75,76.7,76.74,164971.0,68.9133,68.9312,68.8863,68.9222,164971.0
2021-12-15 13:45:00,76.75,76.75,76.71,76.73,249363.0,68.9312,68.9312,68.8953,68.9133,249363.0
2021-12-15 13:50:00,76.73,76.74,76.69,76.72,149472.0,68.9133,68.9222,68.8773,68.9043,149472.0
2021-12-15 13:55:00,76.71,76.84,76.7,76.79,756240.0,68.8953,69.0121,68.8863,68.9672,756240.0
2021-12-15 14:00:00,76.81,76.86,76.43,76.86,964073.0,68.9851,69.03,68.6438,69.03,964073.0
2021-12-15 14:05:00,76.86,76.97,76.81,76.96,473415.0,69.03,69.1288,68.9851,69.1198,473415.0
2021-12-15 14:10:00,76.96,77.09,76.91,77.05,517062.0,69.1198,69.2366,69.0749,69.2007,517062.0
2021-12-15 14:15:00,77.06,77.06,76.97,76.98,308121.0,69.2096,69.2096,69.1288,69.1378,308121.0
2021-12-15 14:20:00,76.97,76.98,76.88,76.88,165714.0,69.1288,69.1378,69.048,69.048,165714.0
2021-12-15 14:25:00,76.88,76.89,76.67,76.73,378995.0,69.048,69.057,68.8594,68.9133,378995.0
2021-12-15 14:30:00,76.73,76.83,76.71,76.73,336911.0,68.9133,69.0031,68.8953,68.9133,336911.0
2021-12-15 14:35:00,76.74,76.96,76.73,76.95,394594.0,68.9222,69.1198,68.9133,69.1109,394594.0
2021-12-15 14:40:00,76.94,77.03,76.85,76.88,346953.0,69.1019,69.1827,69.021,69.048,346953.0
2021-12-15 14:45:00,76.88,77.01,76.86,76.95,195606.0,69.048,69.1647,69.03,69.1109,195606.0
2021-12-15 14:50:00,76.95,77.09,76.88,77.09,409920.0,69.1109,69.2366,69.048,69.2366,409920.0
2021-12-15 14:55:00,77.08,77.13,76.96,77.0,623896.0,69.2276,69.2725,69.1198,69.1558,623896.0
2021-12-15 15:00:00,77.01,77.09,76.97,77.06,321602.0,69.1647,69.2366,69.1288,69.2096,321602.0
2021-12-15 15:05:00,77.06,77.25,77.04,77.23,532933.0,69.2096,69.3803,69.1917,69.3623,532933.0
2021-12-15 15:10:00,77.23,77.27,77.21,77.27,373123.0,69.3623,69.3983,69.3444,69.3983,373123.0
2021-12-15 15:15:00,77.27,77.39,77.26,77.38,1003558.0,69.3983,69.506,69.3893,69.497,1003558.0
2021-12-15 15:20:00,77.37,77.47,77.36,77.42,632030.0,69.4881,69.5779,69.4791,69.533,632030.0
2021-12-15 15:25:00,77.42,77.48,77.41,77.48,966554.0,69.533,69.5869,69.524,69.5869,966554.0
2021-12-15 15:30:00,77.48,77.55,77.45,77.53,987285.0,69.5869,69.6497,69.5599,69.6318,987285.0
2021-12-15 15:35:00,77.53,77.57,77.52,77.53,377426.0,69.6318,69.6677,69.6228,69.6318,377426.0
2021-12-15 15:40:00,77.53,77.54,77.4,77.41,537314.0,69.6318,69.6407,69.515,69.524,537314.0
2021-12-15 15:45:00,77.41,77.43,77.32,77.33,748831.0,69.524,69.542,69.4432,69.4521,748831.0
2021-12-15 15:50:00,77.33,77.52,77.32,77.51,702998.0,69.4521,69.6228,69.4432,69.6138,702998.0
2021-12-15 15:55:00,77.51,77.64,77.49,77.63,2170030.0,69.6138,69.7306,69.5958,69.7216,2170030.0
2021-12-16 09:30:00,78.0,78.04,77.96,78.0,1269289.0,70.0539,70.0898,70.018,70.0539,1269289.0
2021-12-16 09:35:00,78.0,78.08,77.96,77.97,752592.0,70.0539,70.1257,70.018,70.0269,752592.0
2021-12-16 09:40:00,77.97,77.99,77.88,77.88,424798.0,70.0269,70.0449,69.9461,69.9461,424798.0
2021-12-16 09:45:00,77.89,78.04,77.88,78.03,624710.0,69.9551,70.0898,69.9461,70.0808,624710.0
2021-12-16 09:50:00,78.03,78.04,77.92,77.98,575184.0,70.0808,70.0898,69.982,70.0359,575184.0
2021-12-16 09:55:00,77.99,78.0,77.89,77.9,419479.0,70.0449,70.0539,69.9551,69.9641,419479.0
2021-12-16 10:00:00,77.9,77.95,77.84,77.91,357879.0,69.9641,70.009,69.9102,69.9731,357879.0
2021-12-16 10:05:00,77.9,77.93,77.83,77.84,830323.0,69.9641,69.991,69.9012,69.9102,830323.0
2021-12-16 10:10:00,77.83,77.94,77.83,77.92,151483.0,69.9012,70.0,69.9012,69.982,151483.0
2021-12-16 10:15:00,77.92,77.99,77.91,77.98,447715.0,69.982,70.0449,69.9731,70.0359,447715.0
2021-12-16 10:20:00,77.98,77.99,77.93,77.95,270331.0,70.0359,70.0449,69.991,70.009,270331.0
2021-12-16 10:25:00,77.95,78.02,77.94,77.99,439257.0,70.009,70.0718,70.0,70.0449,439257.0
2021-12-16 10:30:00,78.0,78.04,77.96,77.98,428596.0,70.0539,70.0898,70.018,70.0359,428596.0
2021-12-16 10:35:00,77.98,78.0,77.93,77.93,222439.0,70.0359,70.0539,69.991,69.991,222439.0
2021-12-16 10:40:00,77.92,77.96,77.9,77.9,227278.0,69.982,70.018,69.9641,69.9641,227278.0
2021-12-16 10:45:00,77.91,77.98,77.9,77.95,240979.0,69.9731,70.0359,69.9641,70.009,240979.0
2021-12-16 10:50:00,77.95,77.96,77.93,77.96,761662.0,70.009,70.018,69.991,70.018,761662.0
2021-12-16 10:55:00,77.96,78.01,77.95,78.01,1084864.0,70.018,70.0629,70.009,70.0629,1084864.0
2021-12-16 11:00:00,78.01,78.02,77.85,77.88,666032.0,70.0629,70.0718,69.9192,69.9461,666032.0
2021-12-16 11:05:00,77.88,77.9,77.85,77.89,439260.0,69.9461,69.9641,69.9192,69.9551,439260.0
2021-12-16 11:10:00,77.89,77.91,77.85,77.87,335323.0,69.9551,69.9731,69.9192,69.9371,335323.0
2021-12-16 11:15:00,77.87,77.94,77.87,77.87,150267.0,69.9371,70.0,69.9371,69.9371,150267.0
2021-12-16 11:20:00,77.88,77.92,77.88,77.88,404595.0,69.9461,69.982,69.9461,69.9461,404595.0
2021-12-16 11:25:00,77.87,77.95,77.84,77.92,812441.0,69.9371,70.009,69.9102,69.982,812441.0
2021-12-16 11:30:00,77.92,77.92,77.79,77.8,1391474.0,69.982,69.982,69.8653,69.8743,1391474.0
2021-12-16 11:35:00,77.8,77.81,77.77,77.77,761428.0,69.8743,69.8832,69.8473,69.8473,761428.0
2021-12-16 11:40:00,77.77,77.85,77.77,77.83,437512.0,69.8473,69.9192,69.8473,69.9012,437512.0
2021-12-16 11:45:00,77.83,77.87,77.79,77.83,201434.0,69.9012,69.9371,69.8653,69.9012,201434.0
2021-12-16 11:50:00,77.83,77.85,77.81,77.83,184055.0,69.9012,69.9192,69.8832,69.9012,184055.0
2021-12-16 11:55:00,77.83,77.84,77.77,77.78,224733.0,69.9012,69.9102,69.8473,69.8563,224733.0
2021-12-16 12:00:00,77.78,77.83,77.75,77.77,151306.0,69.8563,69.9012,69.8294,69.8473,151306.0
2021-12-16 12:05:00,77.76,77.76,77.7,77.7,238030.0,69.8383,69.8383,69.7844,69.7844,238030.0
2021-12-16 12:10:00,77.69,77.74,77.69,77.7,309936.0,69.7755,69.8204,69.7755,69.7844,309936.0
2021-12-16 12:15:00,77.7,77.71,77.63,77.67,625608.0,69.7844,69.7934,69.7216,69.7575,625608.0
2021-12-16 12:20:00,77.68,77.75,77.67,77.71,446056.0,69.7665,69.8294,69.7575,69.7934,446056.0
2021-12-16 12:25:00,77.71,77.73,77.67,77.73,497062.0,69.7934,69.8114,69.7575,69.8114,497062.0
2021-12-16 12:30:00,77.73,77.75,77.7,77.74,320803.0,69.8114,69.8294,69.7844,69.8204,320803.0
2021-12-16 12:35:00,77.74,77.76,77.71,77.75,1130564.0,69.8204,69.8383,69.7934,69.8294,1130564.0
2021-12-16 12:40:00,77.75,77.76,77.72,77.74,697344.0,69.8294,69.8383,69.8024,69.8204,697344.0
2021-12-16 12:45:00,77.75,77.78,77.69,77.72,694302.0,69.8294,69.8563,69.7755,69.8024,694302.0
2021-12-16 12:50:00,77.72,77.76,77.7,77.71,4232671.0,69.8024,69.8383,69.7844,69.7934,4232671.0
2021-12-16 12:55:00,77.72,77.73,77.65,77.65,661910.0,69.8024,69.8114,69.7395,69.7395,661910.0
2021-12-16 13:00:00,77.66,77.73,77.65,77.71,284938.0,69.7485,69.8114,69.7395,69.7934,284938.0
2021-12-16 13:05:00,77.71,77.75,77.66,77.75,337947.0,69.7934,69.8294,69.7485,69.8294,337947.0
2021-12-16 13:10:00,77.74,77.78,77.73,77.78,70284.0,69.8204,69.8563,69.8114,69.8563,70284.0
2021-12-16 13:15:00,77.78,77.8,77.74,77.8,82074.0,69.8563,69.8743,69.8204,69.8743,82074.0
2021-12-16 13:20:00,77.8,77.81,77.76,77.78,99574.0,69.8743,69.8832,69.8383,69.8563,99574.0
2021-12-16 13:25:00,77.79,77.8,77.74,77.76,175649.0,69.8653,69.8743,69.8204,69.8383,175649.0
2021-12-16 13:30:00,77.75,77.77,77.72,77.72,110629.0,69.8294,69.8473,69.8024,69.8024,110629.0
2021-12-16 13:35:00,77.72,77.74,77.7,77.73,62621.0,69.8024,69.8204,69.7844,69.8114,62621.0
2021-12-16 13:40:00,77.73,77.76,77.7,77.76,73506.0,69.8114,69.8383,69.7844,69.8383,73506.0
2021-12-16 13:45:00,77.76,77.82,77.74,77.8,160113.0,69.8383,69.8922,69.8204,69.8743,160113.0
2021-12-16 13:50:00,77.81,77.82,77.74,77.75,104079.0,69.8832,69.8922,69.8204,69.8294,104079.0
2021-12-16 13:55:00,77.75,77.75,77.71,77.72,73042.0,69.8294,69.8294,69.7934,69.8024,73042.0
2021-12-16 14:00:00,77.73,77.78,77.73,77.77,138140.0,69.8114,69.8563,69.8114,69.8473,138140.0
2021-12-16 14:05:00,77.78,77.78,77.71,77.71,166645.0,69.8563,69.8563,69.7934,69.7934,166645.0
2021-12-16 14:10:00,77.71,77.72,77.66,77.69,135653.0,69.7934,69.8024,69.7485,69.7755,135653.0
2021-12-16 14:15:00,77.69,77.69,77.62,77.65,162845.0,69.7755,69.7755,69.7126,69.7395,162845.0
2021-12-16 14:20:00,77.65,77.65,77.58,77.59,284239.0,69.7395,69.7395,69.6767,69.6857,284239.0
2021-12-16 14:25:00,77.59,77.64,77.58,77.61,124184.0,69.6857,69.7306,69.6767,69.7036,124184.0
2021-12-16 14:30:00,77.61,77.65,77.59,77.59,56220.0,69.7036,69.7395,69.6857,69.6857,56220.0
2021-12-16 14:35:00,77.6,77.7,77.58,77.69,138162.0,69.6946,69.7844,69.6767,69.7755,138162.0
2021-12-16 14:40:00,77.7,77.72,77.6,77.62,87772.0,69.7844,69.8024,69.6946,69.7126,87772.0
2021-12-16 14:45:00,77.62,77.62,77.44,77.45,412796.0,69.7126,69.7126,69.5509,69.5599,412796.0
2021-12-16 14:50:00,77.46,77.5,77.44,77.45,279683.0,69.5689,69.6048,69.5509,69.5599,279683.0
2021-12-16 14:55:00,77.45,77.54,77.44,77.54,266357.0,69.5599,69.6407,69.5509,69.6407,266357.0
2021-12-16 15:00:00,77.53,77.54,77.45,77.54,264501.0,69.6318,69.6407,69.5599,69.6407,264501.0
2021-12-16 15:05:00,77.54,77.58,77.49,77.49,312869.0,69.6407,69.6767,69.5958,69.5958,312869.0
2021-12-16 15:10:00,77.48,77.53,77.45,77.5,179854.0,69.5869,69.6318,69.5599,69.6048,179854.0
2021-12-16 15:15:00,77.5,77.56,77.46,77.56,228621.0,69.6048,69.6587,69.5689,69.6587,228621.0
2021-12-16 15:20:00,77.57,77.62,77.56,77.6,206702.0,69.6677,69.7126,69.6587,69.6946,206702.0
2021-12-16 15:25:00,77.61,77.72,77.59,77.71,242658.0,69.7036,69.8024,69.6857,69.7934,242658.0
2021-12-16 15:30:00,77.71,77.76,77.64,77.73,289416.0,69.7934,69.8383,69.7306,69.8114,289416.0
2021-12-16 15:35:00,77.73,77.8,77.71,77.79,346764.0,69.8114,69.8743,69.7934,69.8653,346764.0
2021-12-16 15:40:00,77.79,77.81,77.66,77.67,365928.0,69.8653,69.8832,69.7485,69.7575,365928.0
2021-12-16 15:45:00,77.68,77.71,77.6,77.61,633806.0,69.7665,69.7934,69.6946,69.7036,633806.0
2021-12-16 15:50:00,77.62,77.77,77.61,77.65,2234733.0,69.7126,69.8473,69.7036,69.7395,2234733.0
2021-12-16 15:55:00,77.66,77.75,77.64,77.65,5095776.0,69.7485,69.8294,69.7306,69.7395,5095776.0
2021-12-17 09:30:00,77.06,77.13,77.02,77.06,1664051.0,69.2096,69.2725,69.1737,69.2096,1664051.0
2021-12-17 09:35:00,77.07,77.08,76.92,76.97,856555.0,69.2186,69.2276,69.0839,69.1288,856555.0
2021-12-17 09:40:00,76.98,77.01,76.9,76.91,411526.0,69.1378,69.1647,69.0659,69.0749,411526.0
2021-12-17 09:45:00,76.9,77.02,76.88,77.02,447820.0,69.0659,69.1737,69.048,69.1737,447820.0
2021-12-17 09:50:00,77.02,77.11,76.99,77.01,434507.0,69.1737,69.2546,69.1468,69.1647,434507.0
2021-12-17 09:55:00,77.0,77.07,76.98,77.06,411634.0,69.1558,69.2186,69.1378,69.2096,411634.0
2021-12-17 10:00:00,77.06,77.08,76.99,77.05,587998.0,69.2096,69.2276,69.1468,69.2007,587998.0
2021-12-17 10:05:00,77.05,77.06,76.98,77.0,355498.0,69.2007,69.2096,69.1378,69.1558,355498.0
2021-12-17 10:10:00,77.0,77.0,76.88,76.88,349921.0,69.1558,69.1558,69.048,69.048,349921.0
2021-12-17 10:15:00,76.87,76.88,76.8,76.83,746004.0,69.039,69.048,68.9761,69.0031,746004.0
2021-12-17 10:20:00,76.83,76.83,76.75,76.76,540485.0,69.0031,69.0031,68.9312,68.9402,540485.0
2021-12-17 10:25:00,76.76,76.84,76.76,76.84,766188.0,68.9402,69.0121,68.9402,69.0121,766188.0
2021-12-17 10:30:00,76.85,76.95,76.79,76.94,845424.0,69.021,69.1109,68.9672,69.1019,845424.0
2021-12-17 10:35:00,76.94,77.04,76.94,77.03,867720.0,69.1019,69.1917,69.1019,69.1827,867720.0
2021-12-17 10:40:00,77.03,77.06,76.99,77.05,416503.0,69.1827,69.2096,69.1468,69.2007,416503.0
2021-12-17 10:45:00,77.05,77.17,77.03,77.17,748828.0,69.2007,69.3084,69.1827,69.3084,748828.0
2021-12-17 10:50:00,77.17,77.24,77.14,77.22,720774.0,69.3084,69.3713,69.2815,69.3533,720774.0
2021-12-17 10:55:00,77.21,77.22,77.14,77.14,887521.0,69.3444,69.3533,69.2815,69.2815,887521.0
2021-12-17 11:00:00,77.15,77.18,77.11,77.12,1113064.0,69.2905,69.3174,69.2546,69.2635,1113064.0
2021-12-17 11:05:00,77.12,77.17,77.11,77.16,1272957.0,69.2635,69.3084,69.2546,69.2995,1272957.0
2021-12-17 11:10:00,77.16,77.25,77.16,77.22,718972.0,69.2995,69.3803,69.2995,69.3533,718972.0
2021-12-17 11:15:00,77.23,77.23,77.18,77.2,671073.0,69.3623,69.3623,69.3174,69.3354,671073.0
2021-12-17 11:20:00,77.21,77.24,77.17,77.21,557002.0,69.3444,69.3713,69.3084,69.3444,557002.0
2021-12-17 11:25:00,77.21,77.22,77.17,77.18,639685.0,69.3444,69.3533,69.3084,69.3174,639685.0
2021-12-17 11:30:00,77.18,77.23,77.1,77.11,1315543.0,69.3174,69.3623,69.2456,69.2546,1315543.0
2021-12-17 11:35:00,77.12,77.12,77.04,77.06,557446.0,69.2635,69.2635,69.1917,69.2096,557446.0
2021-12-17 11:40:00,77.06,77.07,76.94,76.97,346376.0,69.2096,69.2186,69.1019,69.1288,346376.0
2021-12-17 11:45:00,76.98,76.99,76.88,76.89,485307.0,69.1378,69.1468,69.048,69.057,485307.0
2021-12-17 11:50:00,76.89,76.96,76.89,76.94,375665.0,69.057,69.1198,69.057,69.1019,375665.0
2021-12-17 11:55:00,76.93,77.01,76.91,77.01,263845.0,69.0929,69.1647,69.0749,69.1647,263845.0
2021-12-17 12:00:00,77.0,77.0,76.9,76.91,183348.0,69.1558,69.1558,69.0659,69.0749,183348.0
2021-12-17 12:05:00,76.91,76.92,76.84,76.89,247010.0,69.0749,69.0839,69.0121,69.057,247010.0
2021-12-17 12:10:00,76.9,77.01,76.9,77.01,582602.0,69.0659,69.1647,69.0659,69.1647,582602.0
2021-12-17 12:15:00,77.0,77.06,76.99,77.0,808636.0,69.1558,69.2096,69.1468,69.1558,808636.0
2021-12-17 12:20:00,77.01,77.04,76.99,76.99,246495.0,69.1647,69.1917,69.1468,69.1468,246495.0
2021-12-17 12:25:00,76.99,76.99,76.94,76.99,149656.0,69.1468,69.1468,69.1019,69.1468,149656.0
2021-12-17 12:30:00,76.99,77.06,76.97,77.0,493587.0,69.1468,69.2096,69.1288,69.1558,493587.0
2021-12-17 12:35:00,77.01,77.03,76.95,76.98,271492.0,69.1647,69.1827,69.1109,69.1378,271492.0
2021-12-17 12:40:00,76.98,77.0,76.94,76.95,89523.0,69.1378,69.1558,69.1019,69.1109,89523.0
2021-12-17 12:45:00,76.96,76.99,76.95,76.98,123588.0,69.1198,69.1468,69.1109,69.1378,123588.0
2021-12-17 12:50:00,76.97,77.02,76.89,76.93,212840.0,69.1288,69.1737,69.057,69.0929,212840.0
2021-12-17 12:55:00,76.93,76.99,76.93,76.97,92542.0,69.0929,69.1468,69.0929,69.1288,92542.0
2021-12-17 13:00:00,76.97,77.02,76.95,77.01,71486.0,69.1288,69.1737,69.1109,69.1647,71486.0
2021-12-17 13:05:00,76.99,76.99,76.93,76.95,126921.0,69.1468,69.1468,69.0929,69.1109,126921.0
2021-12-17 13:10:00,76.95,76.96,76.93,76.93,115998.0,69.1109,69.1198,69.0929,69.0929,115998.0
2021-12-17 13:15:00,76.94,76.97,76.92,76.96,94846.0,69.1019,69.1288,69.0839,69.1198,94846.0
2021-12-17 13:20:00,76.96,77.01,76.96,77.0,136000.0,69.1198,69.1647,69.1198,69.1558,136000.0
2021-12-17 13:25:00,77.0,77.07,76.99,77.06,206015.0,69.1558,69.2186,69.1468,69.2096,206015.0
2021-12-17 13:30:00,77.06,77.08,77.04,77.05,730542.0,69.2096,69.2276,69.1917,69.2007,730542.0
2021-12-17 13:35:00,77.05,77.07,77.0,77.02,257839.0,69.2007,69.2186,69.1558,69.1737,257839.0
2021-12-17 13:40:00,77.02,77.03,76.98,77.01,65697.0,69.1737,69.1827,69.1378,69.1647,65697.0
2021-12-17 13:45:00,77.01,77.08,77.0,77.08,109238.0,69.1647,69.2276,69.1558,69.2276,109238.0
2021-12-17 13:50:00,77.07,77.08,77.05,77.06,117707.0,69.2186,69.2276,69.2007,69.2096,117707.0
2021-12-17 13:55:00,77.06,77.11,77.05,77.09,85543.0,69.2096,69.2546,69.2007,69.2366,85543.0
2021-12-17 14:00:00,77.1,77.1,77.04,77.05,96342.0,69.2456,69.2456,69.1917,69.2007,96342.0
2021-12-17 14:05:00,77.05,77.07,77.04,77.07,155703.0,69.2007,69.2186,69.1917,69.2186,155703.0
2021-12-17 14:10:00,77.07,77.11,77.05,77.06,123828.0,69.2186,69.2546,69.2007,69.2096,123828.0
2021-12-17 14:15:00,77.06,77.1,77.06,77.08,106456.0,69.2096,69.2456,69.2096,69.2276,106456.0
2021-12-17 14:20:00,77.08,77.1,77.06,77.08,118227.0,69.2276,69.2456,69.2096,69.2276,118227.0
2021-12-17 14:25:00,77.08,77.08,76.98,77.0,245784.0,69.2276,69.2276,69.1378,69.1558,245784.0
2021-12-17 14:30:00,77.0,77.04,77.0,77.02,129038.0,69.1558,69.1917,69.1558,69.1737,129038.0
2021-12-17 14:35:00,77.02,77.02,76.98,77.01,144293.0,69.1737,69.1737,69.1378,69.1647,144293.0
2021-12-17 14:40:00,77.0,77.05,77.0,77.05,103524.0,69.1558,69.2007,69.1558,69.2007,103524.0
2021-12-17 14:45:00,77.06,77.11,77.05,77.09,134328.0,69.2096,69.2546,69.2007,69.2366,134328.0
2021-12-17 14:50:00,77.08,77.09,76.98,76.98,206309.0,69.2276,69.2366,69.1378,69.1378,206309.0
2021-12-17 14:55:00,76.98,77.01,76.95,77.0,274124.0,69.1378,69.1647,69.1109,69.1558,274124.0
2021-12-17 15:00:00,77.0,77.08,77.0,77.0,154405.0,69.1558,69.2276,69.1558,69.1558,154405.0
2021-12-17 15:05:00,77.01,77.04,77.0,77.03,178493.0,69.1647,69.1917,69.1558,69.1827,178493.0
2021-12-17 15:10:00,77.03,77.04,76.96,76.96,442564.0,69.1827,69.1917,69.1198,69.1198,442564.0
2021-12-17 15:15:00,76.96,76.98,76.89,76.95,361430.0,69.1198,69.1378,69.057,69.1109,361430.0
2021-12-17 15:20:00,76.96,77.02,76.94,77.0,138497.0,69.1198,69.1737,69.1019,69.1558,138497.0
2021-12-17 15:25:00,77.0,77.0,76.91,76.92,177714.0,69.1558,69.1558,69.0749,69.0839,177714.0
2021-12-17 15:30:00,76.92,76.93,76.79,76.84,443137.0,69.0839,69.0929,68.9672,69.0121,443137.0
2021-12-17 15:35:00,76.84,76.86,76.81,76.85,285138.0,69.0121,69.03,68.9851,69.021,285138.0
2021-12-17 15:40:00,76.86,76.89,76.83,76.84,434521.0,69.03,69.057,69.0031,69.0121,434521.0
2021-12-17 15:45:00,76.85,76.86,76.71,76.72,685389.0,69.021,69.03,68.8953,68.9043,685389.0
2021-12-17 15:50:00,76.72,76.76,76.65,76.7,2221169.0,68.9043,68.9402,68.8414,68.8863,2221169.0
2021-12-17 15:55:00,76.7,76.76,76.6,76.64,4249342.0,68.8863,68.9402,68.7965,68.8324,4249342.0
2021-12-20 09:30:00,76.18,76.22,76.11,76.16,919561.0,68.4193,68.4552,68.3564,68.4013,919561.0
2021-12-20 09:35:00,76.16,76.23,76.14,76.21,386101.0,68.4013,68.4642,68.3834,68.4462,386101.0
2021-12-20 09:40:00,76.22,76.22,76.03,76.13,466518.0,68.4552,68.4552,68.2846,68.3744,466518.0
2021-12-20 09:45:00,76.13,76.16,76.03,76.05,306801.0,68.3744,68.4013,68.2846,68.3025,306801.0
2021-12-20 09:50:00,76.04,76.08,76.0,76.06,231015.0,68.2936,68.3295,68.2576,68.3115,231015.0
2021-12-20 09:55:00,76.06,76.21,76.05,76.2,511572.0,68.3115,68.4462,68.3025,68.4373,511572.0
2021-12-20 10:00:00,76.19,76.24,76.16,76.22,331429.0,68.4283,68.4732,68.4013,68.4552,331429.0
2021-12-20 10:05:00,76.21,76.25,76.12,76.13,261287.0,68.4462,68.4822,68.3654,68.3744,261287.0
2021-12-20 10:10:00,76.13,76.15,76.08,76.1,341437.0,68.3744,68.3923,68.3295,68.3474,341437.0
2021-12-20 10:15:00,76.1,76.25,76.08,76.23,256532.0,68.3474,68.4822,68.3295,68.4642,256532.0
2021-12-20 10:20:00,76.23,76.26,76.15,76.15,242082.0,68.4642,68.4911,68.3923,68.3923,242082.0
2021-12-20 10:25:00,76.15,76.19,76.1,76.14,283206.0,68.3923,68.4283,68.3474,68.3834,283206.0
2021-12-20 10:30:00,76.14,76.15,76.08,76.13,540769.0,68.3834,68.3923,68.3295,68.3744,540769.0
2021-12-20 10:35:00,76.13,76.19,76.12,76.16,224856.0,68.3744,68.4283,68.3654,68.4013,224856.0
2021-12-20 10:40:00,76.16,76.19,76.14,76.17,136346.0,68.4013,68.4283,68.3834,68.4103,136346.0
2021-12-20 10:45:00,76.17,76.18,76.09,76.09,123439.0,68.4103,68.4193,68.3385,68.3385,123439.0
2021-12-20 10:50:00,76.08,76.1,76.04,76.06,446367.0,68.3295,68.3474,68.2936,68.3115,446367.0
2021-12-20 10:55:00,76.06,76.1,76.03,76.06,148832.0,68.3115,68.3474,68.2846,68.3115,148832.0
2021-12-20 11:00:00,76.06,76.06,75.99,76.02,637920.0,68.3115,68.3115,68.2486,68.2756,637920.0
2021-12-20 11:05:00,76.02,76.09,76.01,76.08,462579.0,68.2756,68.3385,68.2666,68.3295,462579.0
2021-12-20 11:10:00,76.07,76.1,76.03,76.06,253472.0,68.3205,68.3474,68.2846,68.3115,253472.0
2021-12-20 11:15:00,76.05,76.14,76.03,76.14,249792.0,68.3025,68.3834,68.2846,68.3834,249792.0
2021-12-20 11:20:00,76.14,76.2,76.12,76.19,257529.0,68.3834,68.4373,68.3654,68.4283,257529.0
2021-12-20 11:25:00,76.18,76.19,76.12,76.15,516798.0,68.4193,68.4283,68.3654,68.3923,516798.0
2021-12-20 11:30:00,76.15,76.2,76.06,76.09,1250377.0,68.3923,68.4373,68.3115,68.3385,1250377.0
2021-12-20 11:35:00,76.09,76.12,76.05,76.11,371147.0,68.3385,68.3654,68.3025,68.3564,371147.0
2021-12-20 11:40:00,76.1,76.12,76.08,76.12,370393.0,68.3474,68.3654,68.3295,68.3654,370393.0
2021-12-20 11:45:00,76.11,76.12,76.05,76.11,208193.0,68.3564,68.3654,68.3025,68.3564,208193.0
2021-12-20 11:50:00,76.11,76.21,76.11,76.2,433820.0,68.3564,68.4462,68.3564,68.4373,433820.0
2021-12-20 11:55:00,76.21,76.25,76.18,76.24,168199.0,68.4462,68.4822,68.4193,68.4732,168199.0
2021-12-20 12:00:00,76.24,76.25,76.2,76.25,336855.0,68.4732,68.4822,68.4373,68.4822,336855.0
2021-12-20 12:05:00,76.24,76.24,76.2,76.21,269286.0,68.4732,68.4732,68.4373,68.4462,269286.0
2021-12-20 12:10:00,76.22,76.25,76.19,76.19,264019.0,68.4552,68.4822,68.4283,68.4283,264019.0
2021-12-20 12:15:00,76.19,76.31,76.19,76.28,277208.0,68.4283,68.5361,68.4283,68.5091,277208.0
2021-12-20 12:20:00,76.28,76.28,76.21,76.21,145555.0,68.5091,68.5091,68.4462,68.4462,145555.0
2021-12-20 12:25:00,76.21,76.23,76.18,76.2,232409.0,68.4462,68.4642,68.4193,68.4373,232409.0
2021-12-20 12:30:00,76.19,76.21,76.12,76.14,274725.0,68.4283,68.4462,68.3654,68.3834,274725.0
2021-12-20 12:35:00,76.14,76.17,76.13,76.16,217505.0,68.3834,68.4103,68.3744,68.4013,217505.0
2021-12-20 12:40:00,76.16,76.19,76.14,76.17,242985.0,68.4013,68.4283,68.3834,68.4103,242985.0
2021-12-20 12:45:00,76.16,76.2,76.14,76.17,310118.0,68.4013,68.4373,68.3834,68.4103,310118.0
2021-12-20 12:50:00,76.17,76.21,76.16,76.2,138374.0,68.4103,68.4462,68.4013,68.4373,138374.0
2021-12-20 12:55:00,76.19,76.2,76.13,76.14,109505.0,68.4283,68.4373,68.3744,68.3834,109505.0
2021-12-20 13:00:00,76.15,76.16,76.13,76.14,137181.0,68.3923,68.4013,68.3744,68.3834,137181.0
2021-12-20 13:05:00,76.14,76.19,76.14,76.19,85906.0,68.3834,68.4283,68.3834,68.4283,85906.0
2021-12-20 13:10:00,76.19,76.23,76.17,76.22,141129.0,68.4283,68.4642,68.4103,68.4552,141129.0
2021-12-20 13:15:00,76.21,76.23,76.18,76.18,130418.0,68.4462,68.4642,68.4193,68.4193,130418.0
2021-12-20 13:20:00,76.18,76.2,76.17,76.19,202010.0,68.4193,68.4373,68.4103,68.4283,202010.0
2021-12-20 13:25:00,76.19,76.21,76.18,76.2,187932.0,68.4283,68.4462,68.4193,68.4373,187932.0
2021-12-20 13:30:00,76.2,76.22,76.16,76.17,143372.0,68.4373,68.4552,68.4013,68.4103,143372.0
2021-12-20 13:35:00,76.17,76.28,76.17,76.28,152728.0,68.4103,68.5091,68.4103,68.5091,152728.0
2021-12-20 13:40:00,76.28,76.35,76.28,76.3,179711.0,68.5091,68.572,68.5091,68.5271,179711.0
2021-12-20 13:45:00,76.3,76.32,76.28,76.32,90255.0,68.5271,68.545,68.5091,68.545,90255.0
2021-12-20 13:50:00,76.32,76.35,76.29,76.35,130728.0,68.545,68.572,68.5181,68.572,130728.0
2021-12-20 13:55:00,76.36,76.38,76.31,76.33,216078.0,68.581,68.5989,68.5361,68.554,216078.0
2021-12-20 14:00:00,76.33,76.39,76.32,76.35,251566.0,68.554,68.6079,68.545,68.572,251566.0
2021-12-20 14:05:00,76.35,76.4,76.34,76.4,228511.0,68.572,68.6169,68.563,68.6169,228511.0
2021-12-20 14:10:00,76.39,76.39,76.35,76.36,196225.0,68.6079,68.6079,68.572,68.581,196225.0
2021-12-20 14:15:00,76.36,76.43,76.36,76.42,209386.0,68.581,68.6438,68.581,68.6348,209386.0
2021-12-20 14:20:00,76.42,76.43,76.39,76.39,221507.0,68.6348,68.6438,68.6079,68.6079,221507.0
2021-12-20 14:25:00,76.39,76.4,76.34,76.36,152497.0,68.6079,68.6169,68.563,68.581,152497.0
2021-12-20 14:30:00,76.36,76.37,76.31,76.33,162507.0,68.581,68.5899,68.5361,68.554,162507.0
2021-12-20 14:35:00,76.33,76.34,76.31,76.32,132473.0,68.554,68.563,68.5361,68.545,132473.0
2021-12-20 14:40:00,76.33,76.35,76.32,76.35,275807.0,68.554,68.572,68.545,68.572,275807.0
2021-12-20 14:45:00,76.34,76.35,76.31,76.32,111749.0,68.563,68.572,68.5361,68.545,111749.0
2021-12-20 14:50:00,76.33,76.39,76.32,76.38,104636.0,68.554,68.6079,68.545,68.5989,104636.0
2021-12-20 14:55:00,76.38,76.42,76.32,76.33,546721.0,68.5989,68.6348,68.545,68.554,546721.0
2021-12-20 15:00:00,76.33,76.4,76.33,76.36,236498.0,68.554,68.6169,68.554,68.581,236498.0
2021-12-20 15:05:00,76.37,76.39,76.34,76.37,176625.0,68.5899,68.6079,68.563,68.5899,176625.0
2021-12-20 15:10:00,76.36,76.39,76.34,76.35,283617.0,68.581,68.6079,68.563,68.572,283617.0
2021-12-20 15:15:00,76.34,76.41,76.34,76.38,330491.0,68.563,68.6259,68.563,68.5989,330491.0
2021-12-20 15:20:00,76.38,76.44,76.35,76.36,547336.0,68.5989,68.6528,68.572,68.581,547336.0
2021-12-20 15:25:00,76.36,76.42,76.36,76.41,202858.0,68.581,68.6348,68.581,68.6259,202858.0
2021-12-20 15:30:00,76.4,76.41,76.3,76.31,253612.0,68.6169,68.6259,68.5271,68.5361,253612.0
2021-12-20 15:35:00,76.3,76.34,76.29,76.32,250151.0,68.5271,68.563,68.5181,68.545,250151.0
2021-12-20 15:40:00,76.32,76.36,76.29,76.31,374381.0,68.545,68.581,68.5181,68.5361,374381.0
2021-12-20 15:45:00,76.31,76.37,76.3,76.33,949094.0,68.5361,68.5899,68.5271,68.554,949094.0
2021-12-20 15:50:00,76.33,76.44,76.33,76.39,1177459.0,68.554,68.6528,68.554,68.6079,1177459.0
2021-12-20 15:55:00,76.39,76.53,76.37,76.47,1648509.0,68.6079,68.7336,68.5899,68.6798,1648509.0
2021-12-21 09:30:00,76.84,76.93,76.84,76.85,700393.0,69.0121,69.0929,69.0121,69.021,700393.0
2021-12-21 09:35:00,76.85,76.98,76.84,76.95,332293.0,69.021,69.1378,69.0121,69.1109,332293.0
2021-12-21 09:40:00,76.95,76.95,76.83,76.85,335859.0,69.1109,69.1109,69.0031,69.021,335859.0
2021-12-21 09:45:00,76.86,76.87,76.79,76.81,333200.0,69.03,69.039,68.9672,68.9851,333200.0
2021-12-21 09:50:00,76.81,76.86,76.79,76.83,131567.0,68.9851,69.03,68.9672,69.0031,131567.0
2021-12-21 09:55:00,76.82,76.87,76.8,76.85,224232.0,68.9941,69.039,68.9761,69.021,224232.0
2021-12-21 10:00:00,76.85,76.89,76.83,76.84,217179.0,69.021,69.057,69.0031,69.0121,217179.0
2021-12-21 10:05:00,76.84,76.88,76.83,76.88,218375.0,69.0121,69.048,69.0031,69.048,218375.0
2021-12-21 10:10:00,76.87,76.94,76.87,76.93,309707.0,69.039,69.1019,69.039,69.0929,309707.0
2021-12-21 10:15:00,76.94,76.98,76.94,76.95,462337.0,69.1019,69.1378,69.1019,69.1109,462337.0
2021-12-21 10:20:00,76.95,76.97,76.84,76.84,256727.0,69.1109,69.1288,69.0121,69.0121,256727.0
2021-12-21 10:25:00,76.85,76.85,76.78,76.82,361007.0,69.021,69.021,68.9582,68.9941,361007.0
2021-12-21 10:30:00,76.82,76.88,76.81,76.83,150458.0,68.9941,69.048,68.9851,69.0031,150458.0
2021-12-21 10:35:00,76.83,76.85,76.78,76.84,122736.0,69.0031,69.021,68.9582,69.0121,122736.0
2021-12-21 10:40:00,76.83,76.89,76.82,76.88,118995.0,69.0031,69.057,68.9941,69.048,118995.0
2021-12-21 10:45:00,76.88,76.89,76.84,76.87,188872.0,69.048,69.057,69.0121,69.039,188872.0
2021-12-21 10:50:00,76.86,76.88,76.84,76.87,117720.0,69.03,69.048,69.0121,69.039,117720.0
2021-12-21 10:55:00,76.86,76.87,76.84,76.85,104094.0,69.03,69.039,69.0121,69.021,104094.0
2021-12-21 11:00:00,76.86,76.93,76.83,76.92,694221.0,69.03,69.0929,69.0031,69.0839,694221.0
2021-12-21 11:05:00,76.93,76.98,76.92,76.97,212020.0,69.0929,69.1378,69.0839,69.1288,212020.0
2021-12-21 11:10:00,76.97,76.97,76.93,76.95,264559.0,69.1288,69.1288,69.0929,69.1109,264559.0
2021-12-21 11:15:00,76.96,76.96,76.92,76.94,254954.0,69.1198,69.1198,69.0839,69.1019,254954.0
2021-12-21 11:20:00,76.95,76.98,76.94,76.94,155630.0,69.1109,69.1378,69.1019,69.1019,155630.0
2021-12-21 11:25:00,76.95,76.96,76.9,76.94,1372800.0,69.1109,69.1198,69.0659,69.1019,1372800.0
2021-12-21 11:30:00,76.95,77.01,76.94,76.98,501528.0,69.1109,69.1647,69.1019,69.1378,501528.0
2021-12-21 11:35:00,76.98,77.06,76.97,77.06,329138.0,69.1378,69.2096,69.1288,69.2096,329138.0
2021-12-21 11:40:00,77.06,77.15,77.05,77.14,496949.0,69.2096,69.2905,69.2007,69.2815,496949.0
2021-12-21 11:45:00,77.14,77.15,77.08,77.09,157373.0,69.2815,69.2905,69.2276,69.2366,157373.0
2021-12-21 11:50:00,77.1,77.12,77.09,77.11,268965.0,69.2456,69.2635,69.2366,69.2546,268965.0
2021-12-21 11:55:00,77.11,77.12,77.08,77.12,291624.0,69.2546,69.2635,69.2276,69.2635,291624.0
2021-12-21 12:00:00,77.12,77.14,77.1,77.11,137303.0,69.2635,69.2815,69.2456,69.2546,137303.0
2021-12-21 12:05:00,77.1,77.16,77.1,77.13,76594.0,69.2456,69.2995,69.2456,69.2725,76594.0
2021-12-21 12:10:00,77.13,77.2,77.12,77.19,150120.0,69.2725,69.3354,69.2635,69.3264,150120.0
2021-12-21 12:15:00,77.18,77.2,77.16,77.19,81877.0,69.3174,69.3354,69.2995,69.3264,81877.0
2021-12-21 12:20:00,77.18,77.19,77.14,77.16,98737.0,69.3174,69.3264,69.2815,69.2995,98737.0
2021-12-21 12:25:00,77.15,77.19,77.14,77.19,304144.0,69.2905,69.3264,69.2815,69.3264,304144.0
2021-12-21 12:30:00,77.19,77.2,77.17,77.2,127652.0,69.3264,69.3354,69.3084,69.3354,127652.0
2021-12-21 12:35:00,77.19,77.22,77.18,77.2,151859.0,69.3264,69.3533,69.3174,69.3354,151859.0
2021-12-21 12:40:00,77.2,77.2,77.16,77.16,219039.0,69.3354,69.3354,69.2995,69.2995,219039.0
2021-12-21 12:45:00,77.17,77.21,77.17,77.19,145618.0,69.3084,69.3444,69.3084,69.3264,145618.0
2021-12-21 12:50:00,77.2,77.23,77.18,77.2,423201.0,69.3354,69.3623,69.3174,69.3354,423201.0
2021-12-21 12:55:00,77.2,77.27,77.2,77.26,707555.0,69.3354,69.3983,69.3354,69.3893,707555.0
2021-12-21 13:00:00,77.26,77.26,77.22,77.22,220958.0,69.3893,69.3893,69.3533,69.3533,220958.0
2021-12-21 13:05:00,77.23,77.23,77.19,77.22,280666.0,69.3623,69.3623,69.3264,69.3533,280666.0
2021-12-21 13:10:00,77.22,77.22,77.19,77.21,151780.0,69.3533,69.3533,69.3264,69.3444,151780.0
2021-12-21 13:15:00,77.2,77.21,77.17,77.18,42736.0,69.3354,69.3444,69.3084,69.3174,42736.0
2021-12-21 13:20:00,77.18,77.24,77.18,77.23,244344.0,69.3174,69.3713,69.3174,69.3623,244344.0
2021-12-21 13:25:00,77.23,77.25,77.22,77.23,219511.0,69.3623,69.3803,69.3533,69.3623,219511.0
2021-12-21 13:30:00,77.24,77.27,77.24,77.27,200298.0,69.3713,69.3983,69.3713,69.3983,200298.0
2021-12-21 13:35:00,77.27,77.3,77.26,77.29,200979.0,69.3983,69.4252,69.3893,69.4162,200979.0
2021-12-21 13:40:00,77.28,77.3,77.27,77.28,89231.0,69.4072,69.4252,69.3983,69.4072,89231.0
2021-12-21 13:45:00,77.28,77.29,77.27,77.28,119317.0,69.4072,69.4162,69.3983,69.4072,119317.0
2021-12-21 13:50:00,77.28,77.29,77.24,77.26,212692.0,69.4072,69.4162,69.3713,69.3893,212692.0
2021-12-21 13:55:00,77.26,77.28,77.25,77.27,136316.0,69.3893,69.4072,69.3803,69.3983,136316.0
2021-12-21 14:00:00,77.27,77.32,77.26,77.3,113824.0,69.3983,69.4432,69.3893,69.4252,113824.0
2021-12-21 14:05:00,77.3,77.31,77.29,77.31,126383.0,69.4252,69.4342,69.4162,69.4342,126383.0
2021-12-21 14:10:00,77.31,77.33,77.3,77.32,85620.0,69.4342,69.4521,69.4252,69.4432,85620.0
2021-12-21 14:15:00,77.32,77.33,77.3,77.31,120836.0,69.4432,69.4521,69.4252,69.4342,120836.0
2021-12-21 14:20:00,77.32,77.32,77.29,77.3,136787.0,69.4432,69.4432,69.4162,69.4252,136787.0
2021-12-21 14:25:00,77.3,77.33,77.29,77.33,86937.0,69.4252,69.4521,69.4162,69.4521,86937.0
2021-12-21 14:30:00,77.33,77.34,77.31,77.32,183090.0,69.4521,69.4611,69.4342,69.4432,183090.0
2021-12-21 14:35:00,77.32,77.33,77.26,77.26,72622.0,69.4432,69.4521,69.3893,69.3893,72622.0
2021-12-21 14:40:00,77.27,77.3,77.26,77.27,94886.0,69.3983,69.4252,69.3893,69.3983,94886.0
2021-12-21 14:45:00,77.27,77.33,77.27,77.3,92055.0,69.3983,69.4521,69.3983,69.4252,92055.0
2021-12-21 14:50:00,77.3,77.33,77.3,77.31,185121.0,69.4252,69.4521,69.4252,69.4342,185121.0
2021-12-21 14:55:00,77.32,77.35,77.31,77.35,260658.0,69.4432,69.4701,69.4342,69.4701,260658.0
2021-12-21 15:00:00,77.35,77.35,77.32,77.32,135307.0,69.4701,69.4701,69.4432,69.4432,135307.0
2021-12-21 15:05:00,77.32,77.32,77.29,77.31,167325.0,69.4432,69.4432,69.4162,69.4342,167325.0
2021-12-21 15:10:00,77.31,77.35,77.3,77.34,127495.0,69.4342,69.4701,69.4252,69.4611,127495.0
2021-12-21 15:15:00,77.34,77.36,77.32,77.34,159887.0,69.4611,69.4791,69.4432,69.4611,159887.0
2021-12-21 15:20:00,77.35,77.35,77.3,77.31,123518.0,69.4701,69.4701,69.4252,69.4342,123518.0
2021-12-21 15:25:00,77.31,77.34,77.31,77.34,122193.0,69.4342,69.4611,69.4342,69.4611,122193.0
2021-12-21 15:30:00,77.33,77.34,77.28,77.29,134219.0,69.4521,69.4611,69.4072,69.4162,134219.0
2021-12-21 15:35:00,77.29,77.3,77.25,77.27,300285.0,69.4162,69.4252,69.3803,69.3983,300285.0
2021-12-21 15:40:00,77.26,77.27,77.21,77.22,272725.0,69.3893,69.3983,69.3444,69.3533,272725.0
2021-12-21 15:45:00,77.23,77.23,77.17,77.19,298355.0,69.3623,69.3623,69.3084,69.3264,298355.0
2021-12-21 15:50:00,77.19,77.33,77.18,77.31,1067402.0,69.3264,69.4521,69.3174,69.4342,1067402.0
2021-12-21 15:55:00,77.31,77.37,77.29,77.35,1588477.0,69.4342,69.4881,69.4162,69.4701,1588477.0
2021-12-22 09:30:00,77.22,77.28,77.21,77.25,379228.0,69.3533,69.4072,69.3444,69.3803,379228.0
2021-12-22 09:35:00,77.26,77.33,77.25,77.31,138624.0,69.3893,69.4521,69.3803,69.4342,138624.0
2021-12-22 09:40:00,77.31,77.34,77.24,77.34,130432.0,69.4342,69.4611,69.3713,69.4611,130432.0
2021-12-22 09:45:00,77.34,77.34,77.23,77.23,86556.0,69.4611,69.4611,69.3623,69.3623,86556.0
2021-12-22 09:50:00,77.24,77.27,77.18,77.26,192167.0,69.3713,69.3983,69.3174,69.3893,192167.0
2021-12-22 09:55:00,77.26,77.29,77.2,77.25,141170.0,69.3893,69.4162,69.3354,69.3803,141170.0
2021-12-22 10:00:00,77.26,77.33,77.26,77.31,213555.0,69.3893,69.4521,69.3893,69.4342,213555.0
2021-12-22 10:05:00,77.31,77.31,77.25,77.28,184009.0,69.4342,69.4342,69.3803,69.4072,184009.0
2021-12-22 10:10:00,77.28,77.35,77.28,77.34,160481.0,69.4072,69.4701,69.4072,69.4611,160481.0
2021-12-22 10:15:00,77.34,77.41,77.32,77.35,132602.0,69.4611,69.524,69.4432,69.4701,132602.0
2021-12-22 10:20:00,77.35,77.39,77.33,77.38,77688.0,69.4701,69.506,69.4521,69.497,77688.0
2021-12-22 10:25:00,77.38,77.4,77.35,77.35,157750.0,69.497,69.515,69.4701,69.4701,157750.0
2021-12-22 10:30:00,77.36,77.39,77.36,77.38,180925.0,69.4791,69.506,69.4791,69.497,180925.0
2021-12-22 10:35:00,77.38,77.47,77.35,77.46,393421.0,69.497,69.5779,69.4701,69.5689,393421.0
2021-12-22 10:40:00,77.47,77.5,77.46,77.48,168709.0,69.5779,69.6048,69.5689,69.5869,168709.0
2021-12-22 10:45:00,77.48,77.51,77.47,77.51,194545.0,69.5869,69.6138,69.5779,69.6138,194545.0
2021-12-22 10:50:00,77.5,77.58,77.49,77.56,469075.0,69.6048,69.6767,69.5958,69.6587,469075.0
2021-12-22 10:55:00,77.56,77.6,77.55,77.59,196969.0,69.6587,69.6946,69.6497,69.6857,196969.0
2021-12-22 11:00:00,77.59,77.64,77.58,77.64,279814.0,69.6857,69.7306,69.6767,69.7306,279814.0
2021-12-22 11:05:00,77.64,77.68,77.61,77.67,310754.0,69.7306,69.7665,69.7036,69.7575,310754.0
2021-12-22 11:10:00,77.67,77.73,77.66,77.72,168284.0,69.7575,69.8114,69.7485,69.8024,168284.0
2021-12-22 11:15:00,77.71,77.74,77.71,77.73,309704.0,69.7934,69.8204,69.7934,69.8114,309704.0
2021-12-22 11:20:00,77.74,77.75,77.7,77.73,199025.0,69.8204,69.8294,69.7844,69.8114,199025.0
2021-12-22 11:25:00,77.73,77.79,77.7,77.77,832738.0,69.8114,69.8653,69.7844,69.8473,832738.0
2021-12-22 11:30:00,77.77,77.85,77.75,77.84,1247937.0,69.8473,69.9192,69.8294,69.9102,1247937.0
2021-12-22 11:35:00,77.84,77.87,77.82,77.84,263387.0,69.9102,69.9371,69.8922,69.9102,263387.0
2021-12-22 11:40:00,77.84,77.87,77.82,77.86,284108.0,69.9102,69.9371,69.8922,69.9281,284108.0
2021-12-22 11:45:00,77.85,77.86,77.82,77.84,224669.0,69.9192,69.9281,69.8922,69.9102,224669.0
2021-12-22 11:50:00,77.84,77.86,77.82,77.84,163587.0,69.9102,69.9281,69.8922,69.9102,163587.0
2021-12-22 11:55:00,77.84,77.89,77.83,77.88,173667.0,69.9102,69.9551,69.9012,69.9461,173667.0
2021-12-22 12:00:00,77.89,77.93,77.87,77.92,417099.0,69.9551,69.991,69.9371,69.982,417099.0
2021-12-22 12:05:00,77.93,77.94,77.91,77.93,149654.0,69.991,70.0,69.9731,69.991,149654.0
2021-12-22 12:10:00,77.94,77.94,77.9,77.91,151007.0,70.0,70.0,69.9641,69.9731,151007.0
2021-12-22 12:15:00,77.92,77.92,77.89,77.91,178894.0,69.982,69.982,69.9551,69.9731,178894.0
2021-12-22 12:20:00,77.91,77.92,77.89,77.89,58469.0,69.9731,69.982,69.9551,69.9551,58469.0
2021-12-22 12:25:00,77.9,77.92,77.87,77.92,694030.0,69.9641,69.982,69.9371,69.982,694030.0
2021-12-22 12:30:00,77.92,77.94,77.9,77.92,129872.0,69.982,70.0,69.9641,69.982,129872.0
2021-12-22 12:35:00,77.92,77.93,77.89,77.91,87986.0,69.982,69.991,69.9551,69.9731,87986.0
2021-12-22 12:40:00,77.91,77.93,77.9,77.92,39095.0,69.9731,69.991,69.9641,69.982,39095.0
2021-12-22 12:45:00,77.92,77.93,77.9,77.92,81813.0,69.982,69.991,69.9641,69.982,81813.0
2021-12-22 12:50:00,77.93,77.96,77.92,77.95,225627.0,69.991,70.018,69.982,70.009,225627.0
2021-12-22 12:55:00,77.94,77.97,77.93,77.95,93662.0,70.0,70.0269,69.991,70.009,93662.0
2021-12-22 13:00:00,77.95,77.96,77.92,77.95,354535.0,70.009,70.018,69.982,70.009,354535.0
2021-12-22 13:05:00,77.95,77.95,77.92,77.93,115460.0,70.009,70.009,69.982,69.991,115460.0
2021-12-22 13:10:00,77.92,77.93,77.9,77.91,104140.0,69.982,69.991,69.9641,69.9731,104140.0
2021-12-22 13:15:00,77.92,77.93,77.9,77.92,208458.0,69.982,69.991,69.9641,69.982,208458.0
2021-12-22 13:20:00,77.92,77.93,77.9,77.9,191582.0,69.982,69.991,69.9641,69.9641,191582.0
2021-12-22 13:25:00,77.91,77.91,77.88,77.89,235014.0,69.9731,69.9731,69.9461,69.9551,235014.0
2021-12-22 13:30:00,77.9,77.93,77.9,77.92,145857.0,69.9641,69.991,69.9641,69.982,145857.0
2021-12-22 13:35:00,77.92,77.92,77.86,77.87,103009.0,69.982,69.982,69.9281,69.9371,103009.0
2021-12-22 13:40:00,77.88,77.9,77.85,77.9,211098.0,69.9461,69.9641,69.9192,69.9641,211098.0
2021-12-22 13:45:00,77.89,77.92,77.88,77.9,142353.0,69.9551,69.982,69.9461,69.9641,142353.0
2021-12-22 13:50:00,77.9,77.92,77.89,77.92,129397.0,69.9641,69.982,69.9551,69.982,129397.0
2021-12-22 13:55:00,77.91,77.93,77.88,77.89,110591.0,69.9731,69.991,69.9461,69.9551,110591.0
2021-12-22 14:00:00,77.88,77.88,77.84,77.87,344694.0,69.9461,69.9461,69.9102,69.9371,344694.0
2021-12-22 14:05:00,77.88,77.88,77.84,77.87,170860.0,69.9461,69.9461,69.9102,69.9371,170860.0
2021-12-22 14:10:00,77.86,77.88,77.85,77.88,88060.0,69.9281,69.9461,69.9192,69.9461,88060.0
2021-12-22 14:15:00,77.88,77.91,77.87,77.9,129290.0,69.9461,69.9731,69.9371,69.9641,129290.0
2021-12-22 14:20:00,77.9,77.93,77.88,77.92,92195.0,69.9641,69.991,69.9461,69.982,92195.0
2021-12-22 14:25:00,77.91,77.92,77.84,77.84,143847.0,69.9731,69.982,69.9102,69.9102,143847.0
2021-12-22 14:30:00,77.85,77.91,77.85,77.89,219071.0,69.9192,69.9731,69.9192,69.9551,219071.0
2021-12-22 14:35:00,77.89,77.93,77.88,77.92,43201.0,69.9551,69.991,69.9461,69.982,43201.0
2021-12-22 14:40:00,77.92,77.93,77.89,77.91,112571.0,69.982,69.991,69.9551,69.9731,112571.0
2021-12-22 14:45:00,77.91,77.94,77.9,77.94,140100.0,69.9731,70.0,69.9641,70.0,140100.0
2021-12-22 14:50:00,77.93,77.95,77.93,77.95,107014.0,69.991,70.009,69.991,70.009,107014.0
2021-12-22 14:55:00,77.95,77.96,77.94,77.96,77183.0,70.009,70.018,70.0,70.018,77183.0
2021-12-22 15:00:00,77.96,77.98,77.96,77.97,82045.0,70.018,70.0359,70.018,70.0269,82045.0
2021-12-22 15:05:00,77.97,77.99,77.95,77.98,263976.0,70.0269,70.0449,70.009,70.0359,263976.0
2021-12-22 15:10:00,77.98,78.0,77.96,78.0,140503.0,70.0359,70.0539,70.018,70.0539,140503.0
2021-12-22 15:15:00,77.99,78.0,77.95,77.97,90693.0,70.0449,70.0539,70.009,70.0269,90693.0
2021-12-22 15:20:00,77.97,77.98,77.94,77.98,65221.0,70.0269,70.0359,70.0,70.0359,65221.0
2021-12-22 15:25:00,77.98,78.01,77.97,78.01,279404.0,70.0359,70.0629,70.0269,70.0629,279404.0
2021-12-22 15:30:00,78.0,78.02,77.98,78.01,286297.0,70.0539,70.0718,70.0359,70.0629,286297.0
2021-12-22 15:35:00,78.01,78.05,78.0,78.05,168549.0,70.0629,70.0988,70.0539,70.0988,168549.0
2021-12-22 15:40:00,78.04,78.05,78.03,78.05,246577.0,70.0898,70.0988,70.0808,70.0988,246577.0
2021-12-22 15:45:00,78.05,78.07,78.03,78.05,310553.0,70.0988,70.1168,70.0808,70.0988,310553.0
2021-12-22 15:50:00,78.05,78.1,78.05,78.09,1265810.0,70.0988,70.1437,70.0988,70.1347,1265810.0
2021-12-22 15:55:00,78.09,78.1,78.04,78.06,2390482.0,70.1347,70.1437,70.0898,70.1078,2390482.0
2021-12-23 09:30:00,78.13,78.21,78.12,78.2,732263.0,70.1706,70.2425,70.1617,70.2335,732263.0
2021-12-23 09:35:00,78.19,78.3,78.19,78.26,115521.0,70.2245,70.3233,70.2245,70.2874,115521.0
2021-12-23 09:40:00,78.25,78.29,78.22,78.28,318142.0,70.2784,70.3143,70.2515,70.3054,318142.0
2021-12-23 09:45:00,78.28,78.33,78.27,78.3,279290.0,70.3054,70.3503,70.2964,70.3233,279290.0
2021-12-23 09:50:00,78.31,78.33,78.27,78.27,93051.0,70.3323,70.3503,70.2964,70.2964,93051.0
2021-12-23 09:55:00,78.27,78.42,78.25,78.41,3939778.0,70.2964,70.4311,70.2784,70.4221,3939778.0
2021-12-23 10:00:00,78.41,78.43,78.37,78.39,1339476.0,70.4221,70.4401,70.3862,70.4042,1339476.0
2021-12-23 10:05:00,78.4,78.47,78.38,78.45,632373.0,70.4131,70.476,70.3952,70.458,632373.0
2021-12-23 10:10:00,78.45,78.51,78.45,78.49,338752.0,70.458,70.5119,70.458,70.494,338752.0
2021-12-23 10:15:00,78.49,78.52,78.48,78.5,194236.0,70.494,70.5209,70.485,70.5029,194236.0
2021-12-23 10:20:00,78.5,78.51,78.45,78.47,197443.0,70.5029,70.5119,70.458,70.476,197443.0
2021-12-23 10:25:00,78.47,78.48,78.43,78.43,117104.0,70.476,70.485,70.4401,70.4401,117104.0
2021-12-23 10:30:00,78.44,78.46,78.4,78.43,375860.0,70.4491,70.467,70.4131,70.4401,375860.0
2021-12-23 10:35:00,78.43,78.47,78.42,78.43,251835.0,70.4401,70.476,70.4311,70.4401,251835.0
2021-12-23 10:40:00,78.43,78.47,78.43,78.45,153054.0,70.4401,70.476,70.4401,70.458,153054.0
2021-12-23 10:45:00,78.45,78.48,78.44,78.45,126223.0,70.458,70.485,70.4491,70.458,126223.0
2021-12-23 10:50:00,78.45,78.46,78.43,78.45,119507.0,70.458,70.467,70.4401,70.458,119507.0
2021-12-23 10:55:00,78.46,78.49,78.45,78.47,199504.0,70.467,70.494,70.458,70.476,199504.0
2021-12-23 11:00:00,78.48,78.49,78.45,78.47,340635.0,70.485,70.494,70.458,70.476,340635.0
2021-12-23 11:05:00,78.48,78.53,78.47,78.51,321536.0,70.485,70.5299,70.476,70.5119,321536.0
2021-12-23 11:10:00,78.51,78.52,78.48,78.49,232126.0,70.5119,70.5209,70.485,70.494,232126.0
2021-12-23 11:15:00,78.5,78.53,78.49,78.52,94890.0,70.5029,70.5299,70.494,70.5209,94890.0
2021-12-23 11:20:00,78.51,78.52,78.49,78.51,101179.0,70.5119,70.5209,70.494,70.5119,101179.0
2021-12-23 11:25:00,78.51,78.54,78.45,78.47,482267.0,70.5119,70.5389,70.458,70.476,482267.0
2021-12-23 11:30:00,78.47,78.48,78.45,78.46,519710.0,70.476,70.485,70.458,70.467,519710.0
2021-12-23 11:35:00,78.46,78.5,78.46,78.49,950781.0,70.467,70.5029,70.467,70.494,950781.0
2021-12-23 11:40:00,78.49,78.5,78.48,78.49,406329.0,70.494,70.5029,70.485,70.494,406329.0
2021-12-23 11:45:00,78.49,78.53,78.49,78.52,92314.0,70.494,70.5299,70.494,70.5209,92314.0
2021-12-23 11:50:00,78.51,78.52,78.5,78.51,102245.0,70.5119,70.5209,70.5029,70.5119,102245.0
2021-12-23 11:55:00,78.51,78.53,78.49,78.52,214656.0,70.5119,70.5299,70.494,70.5209,214656.0
2021-12-23 12:00:00,78.53,78.53,78.49,78.5,200529.0,70.5299,70.5299,70.494,70.5029,200529.0
2021-12-23 12:05:00,78.5,78.5,78.47,78.48,76814.0,70.5029,70.5029,70.476,70.485,76814.0
2021-12-23 12:10:00,78.48,78.48,78.44,78.45,123073.0,70.485,70.485,70.4491,70.458,123073.0
2021-12-23 12:15:00,78.45,78.46,78.45,78.46,89915.0,70.458,70.467,70.458,70.467,89915.0
2021-12-23 12:20:00,78.45,78.47,78.45,78.47,38740.0,70.458,70.476,70.458,70.476,38740.0
2021-12-23 12:25:00,78.47,78.5,78.47,78.48,152642.0,70.476,70.5029,70.476,70.485,152642.0
2021-12-23 12:30:00,78.48,78.51,78.47,78.51,183544.0,70.485,70.5119,70.476,70.5119,183544.0
2021-12-23 12:35:00,78.51,78.52,78.49,78.5,114256.0,70.5119,70.5209,70.494,70.5029,114256.0
2021-12-23 12:40:00,78.5,78.53,78.49,78.52,170375.0,70.5029,70.5299,70.494,70.5209,170375.0
2021-12-23 12:45:00,78.51,78.52,78.47,78.47,103390.0,70.5119,70.5209,70.476,70.476,103390.0
2021-12-23 12:50:00,78.48,78.48,78.45,78.47,159412.0,70.485,70.485,70.458,70.476,159412.0
2021-12-23 12:55:00,78.47,78.49,78.47,78.49,150257.0,70.476,70.494,70.476,70.494,150257.0
2021-12-23 13:00:00,78.48,78.5,78.48,78.48,144874.0,70.485,70.5029,70.485,70.485,144874.0
2021-12-23 13:05:00,78.48,78.49,78.46,78.47,213509.0,70.485,70.494,70.467,70.476,213509.0
2021-12-23 13:10:00,78.47,78.48,78.44,78.44,312570.0,70.476,70.485,70.4491,70.4491,312570.0
2021-12-23 13:15:00,78.45,78.46,78.44,78.45,114007.0,70.458,70.467,70.4491,70.458,114007.0
2021-12-23 13:20:00,78.45,78.46,78.44,78.45,125109.0,70.458,70.467,70.4491,70.458,125109.0
2021-12-23 13:25:00,78.45,78.49,78.44,78.48,221339.0,70.458,70.494,70.4491,70.485,221339.0
2021-12-23 13:30:00,78.48,78.49,78.45,78.45,276907.0,70.485,70.494,70.458,70.458,276907.0
2021-12-23 13:35:00,78.45,78.46,78.44,78.44,54125.0,70.458,70.467,70.4491,70.4491,54125.0
2021-12-23 13:40:00,78.45,78.46,78.44,78.45,68035.0,70.458,70.467,70.4491,70.458,68035.0
2021-12-23 13:45:00,78.46,78.48,78.45,78.47,78066.0,70.467,70.485,70.458,70.476,78066.0
2021-12-23 13:50:00,78.47,78.47,78.46,78.47,51464.0,70.476,70.476,70.467,70.476,51464.0
2021-12-23 13:55:00,78.47,78.5,78.47,78.48,132010.0,70.476,70.5029,70.476,70.485,132010.0
2021-12-23 14:00:00,78.48,78.49,78.47,78.48,163592.0,70.485,70.494,70.476,70.485,163592.0
2021-12-23 14:05:00,78.48,78.49,78.46,78.48,88944.0,70.485,70.494,70.467,70.485,88944.0
2021-12-23 14:10:00,78.48,78.48,78.46,78.48,41153.0,70.485,70.485,70.467,70.485,41153.0
2021-12-23 14:15:00,78.48,78.5,78.47,78.5,136741.0,70.485,70.5029,70.476,70.5029,136741.0
2021-12-23 14:20:00,78.5,78.51,78.49,78.51,71689.0,70.5029,70.5119,70.494,70.5119,71689.0
2021-12-23 14:25:00,78.51,78.52,78.5,78.51,77537.0,70.5119,70.5209,70.5029,70.5119,77537.0
2021-12-23 14:30:00,78.51,78.52,78.49,78.51,132978.0,70.5119,70.5209,70.494,70.5119,132978.0
2021-12-23 14:35:00,78.5,78.51,78.49,78.5,96736.0,70.5029,70.5119,70.494,70.5029,96736.0
2021-12-23 14:40:00,78.49,78.51,78.49,78.51,85874.0,70.494,70.5119,70.494,70.5119,85874.0
2021-12-23 14:45:00,78.51,78.54,78.5,78.54,56940.0,70.5119,70.5389,70.5029,70.5389,56940.0
2021-12-23 14:50:00,78.54,78.58,78.53,78.58,110852.0,70.5389,70.5748,70.5299,70.5748,110852.0
2021-12-23 14:55:00,78.57,78.58,78.56,78.57,214766.0,70.5658,70.5748,70.5568,70.5658,214766.0
2021-12-23 15:00:00,78.57,78.57,78.5,78.5,263815.0,70.5658,70.5658,70.5029,70.5029,263815.0
2021-12-23 15:05:00,78.51,78.54,78.5,78.53,178307.0,70.5119,70.5389,70.5029,70.5299,178307.0
2021-12-23 15:10:00,78.53,78.55,78.52,78.55,205936.0,70.5299,70.5479,70.5209,70.5479,205936.0
2021-12-23 15:15:00,78.55,78.57,78.53,78.53,265212.0,70.5479,70.5658,70.5299,70.5299,265212.0
2021-12-23 15:20:00,78.54,78.54,78.52,78.52,175599.0,70.5389,70.5389,70.5209,70.5209,175599.0
2021-12-23 15:25:00,78.52,78.53,78.5,78.51,328470.0,70.5209,70.5299,70.5029,70.5119,328470.0
2021-12-23 15:30:00,78.51,78.51,78.47,78.48,204492.0,70.5119,70.5119,70.476,70.485,204492.0
2021-12-23 15:35:00,78.48,78.52,78.47,78.52,189510.0,70.485,70.5209,70.476,70.5209,189510.0
2021-12-23 15:40:00,78.52,78.56,78.51,78.55,369525.0,70.5209,70.5568,70.5119,70.5479,369525.0
2021-12-23 15:45:00,78.56,78.65,78.55,78.64,722343.0,70.5568,70.6377,70.5479,70.6287,722343.0
2021-12-23 15:50:00,78.64,78.69,78.62,78.63,2380750.0,70.6287,70.6736,70.6107,70.6197,2380750.0
2021-12-23 15:55:00,78.63,78.63,78.51,78.52,3141694.0,70.6197,70.6197,70.5119,70.5209,3141694.0
2021-12-27 09:30:00,78.55,78.62,78.54,78.58,342227.0,70.5479,70.6107,70.5389,70.5748,342227.0
2021-12-27 09:35:00,78.58,78.61,78.55,78.6,180243.0,70.5748,70.6017,70.5479,70.5928,180243.0
2021-12-27 09:40:00,78.6,78.64,78.6,78.62,110548.0,70.5928,70.6287,70.5928,70.6107,110548.0
2021-12-27 09:45:00,78.62,78.67,78.62,78.67,208133.0,70.6107,70.6556,70.6107,70.6556,208133.0
2021-12-27 09:50:00,78.67,78.69,78.62,78.62,74957.0,70.6556,70.6736,70.6107,70.6107,74957.0
2021-12-27 09:55:00,78.62,78.65,78.61,78.64,78964.0,70.6107,70.6377,70.6017,70.6287,78964.0
2021-12-27 10:00:00,78.65,78.7,78.63,78.7,104250.0,70.6377,70.6826,70.6197,70.6826,104250.0
2021-12-27 10:05:00,78.7,78.72,78.68,78.71,121209.0,70.6826,70.7005,70.6646,70.6916,121209.0
2021-12-27 10:10:00,78.71,78.75,78.69,78.75,115948.0,70.6916,70.7275,70.6736,70.7275,115948.0
2021-12-27 10:15:00,78.74,78.74,78.71,78.73,131140.0,70.7185,70.7185,70.6916,70.7095,131140.0
2021-12-27 10:20:00,78.73,78.78,78.72,78.78,248907.0,70.7095,70.7544,70.7005,70.7544,248907.0
2021-12-27 10:25:00,78.78,78.81,78.76,78.8,189844.0,70.7544,70.7814,70.7365,70.7724,189844.0
2021-12-27 10:30:00,78.81,78.81,78.76,78.81,227427.0,70.7814,70.7814,70.7365,70.7814,227427.0
2021-12-27 10:35:00,78.8,78.82,78.78,78.81,421461.0,70.7724,70.7903,70.7544,70.7814,421461.0
2021-12-27 10:40:00,78.81,78.83,78.79,78.82,565875.0,70.7814,70.7993,70.7634,70.7903,565875.0
2021-12-27 10:45:00,78.82,78.83,78.78,78.81,685433.0,70.7903,70.7993,70.7544,70.7814,685433.0
2021-12-27 10:50:00,78.81,78.82,78.78,78.79,356684.0,70.7814,70.7903,70.7544,70.7634,356684.0
2021-12-27 10:55:00,78.79,78.85,78.78,78.85,228001.0,70.7634,70.8173,70.7544,70.8173,228001.0
2021-12-27 11:00:00,78.85,78.87,78.84,78.87,599854.0,70.8173,70.8353,70.8083,70.8353,599854.0
2021-12-27 11:05:00,78.87,78.88,78.85,78.87,198884.0,70.8353,70.8442,70.8173,70.8353,198884.0
2021-12-27 11:10:00,78.87,78.91,78.86,78.91,147998.0,70.8353,70.8712,70.8263,70.8712,147998.0
2021-12-27 11:15:00,78.91,78.92,78.84,78.85,307758.0,70.8712,70.8802,70.8083,70.8173,307758.0
2021-12-27 11:20:00,78.84,78.87,78.82,78.85,234628.0,70.8083,70.8353,70.7903,70.8173,234628.0
2021-12-27 11:25:00,78.86,78.91,78.84,78.89,416197.0,70.8263,70.8712,70.8083,70.8532,416197.0
2021-12-27 11:30:00,78.89,78.89,78.85,78.86,253759.0,70.8532,70.8532,70.8173,70.8263,253759.0
2021-12-27 11:35:00,78.86,78.89,78.85,78.88,96256.0,70.8263,70.8532,70.8173,70.8442,96256.0
2021-12-27 11:40:00,78.87,78.88,78.86,78.87,261475.0,70.8353,70.8442,70.8263,70.8353,261475.0
2021-12-27 11:45:00,78.87,78.89,78.85,78.87,32778.0,70.8353,70.8532,70.8173,70.8353,32778.0
2021-12-27 11:50:00,78.88,78.9,78.87,78.89,58608.0,70.8442,70.8622,70.8353,70.8532,58608.0
2021-12-27 11:55:00,78.89,78.91,78.89,78.9,21434.0,70.8532,70.8712,70.8532,70.8622,21434.0
2021-12-27 12:00:00,78.91,78.94,78.9,78.94,85547.0,70.8712,70.8981,70.8622,70.8981,85547.0
2021-12-27 12:05:00,78.94,78.94,78.92,78.93,72182.0,70.8981,70.8981,70.8802,70.8891,72182.0
2021-12-27 12:10:00,78.93,78.95,78.91,78.94,41253.0,70.8891,70.9071,70.8712,70.8981,41253.0
2021-12-27 12:15:00,78.95,78.95,78.91,78.93,58008.0,70.9071,70.9071,70.8712,70.8891,58008.0
2021-12-27 12:20:00,78.94,78.96,78.92,78.96,51628.0,70.8981,70.9161,70.8802,70.9161,51628.0
2021-12-27 12:25:00,78.97,78.99,78.97,78.99,51070.0,70.9251,70.943,70.9251,70.943,51070.0
2021-12-27 12:30:00,78.98,79.0,78.95,78.97,40425.0,70.934,70.952,70.9071,70.9251,40425.0
2021-12-27 12:35:00,78.96,78.97,78.95,78.97,33324.0,70.9161,70.9251,70.9071,70.9251,33324.0
2021-12-27 12:40:00,78.96,78.97,78.95,78.97,75596.0,70.9161,70.9251,70.9071,70.9251,75596.0
2021-12-27 12:45:00,78.96,78.97,78.94,78.96,277019.0,70.9161,70.9251,70.8981,70.9161,277019.0
2021-12-27 12:50:00,78.96,78.97,78.95,78.96,91423.0,70.9161,70.9251,70.9071,70.9161,91423.0
2021-12-27 12:55:00,78.96,78.98,78.95,78.98,48125.0,70.9161,70.934,70.9071,70.934,48125.0
2021-12-27 13:00:00,78.98,78.98,78.95,78.96,38649.0,70.934,70.934,70.9071,70.9161,38649.0
2021-12-27 13:05:00,78.96,78.97,78.95,78.96,60770.0,70.9161,70.9251,70.9071,70.9161,60770.0
2021-12-27 13:10:00,78.97,79.0,78.96,78.99,33566.0,70.9251,70.952,70.9161,70.943,33566.0
2021-12-27 13:15:00,78.99,79.0,78.97,78.98,42717.0,70.943,70.952,70.9251,70.934,42717.0
2021-12-27 13:20:00,78.98,79.01,78.97,79.0,46904.0,70.934,70.961,70.9251,70.952,46904.0
2021-12-27 13:25:00,79.0,79.03,79.0,79.0,36957.0,70.952,70.979,70.952,70.952,36957.0
2021-12-27 13:30:00,79.0,79.01,78.98,78.99,132049.0,70.952,70.961,70.934,70.943,132049.0
2021-12-27 13:35:00,78.98,79.01,78.98,79.0,75046.0,70.934,70.961,70.934,70.952,75046.0
2021-12-27 13:40:00,79.01,79.01,79.0,79.01,47859.0,70.961,70.961,70.952,70.961,47859.0
2021-12-27 13:45:00,79.01,79.02,79.0,79.01,18764.0,70.961,70.97,70.952,70.961,18764.0
2021-12-27 13:50:00,79.01,79.03,79.0,79.03,51144.0,70.961,70.979,70.952,70.979,51144.0
2021-12-27 13:55:00,79.03,79.04,79.02,79.04,44921.0,70.979,70.9879,70.97,70.9879,44921.0
2021-12-27 14:00:00,79.03,79.04,79.0,79.03,71252.0,70.979,70.9879,70.952,70.979,71252.0
2021-12-27 14:05:00,79.04,79.04,79.01,79.03,128959.0,70.9879,70.9879,70.961,70.979,128959.0
2021-12-27 14:10:00,79.03,79.04,79.02,79.03,122547.0,70.979,70.9879,70.97,70.979,122547.0
2021-12-27 14:15:00,79.04,79.05,79.03,79.05,105477.0,70.9879,70.9969,70.979,70.9969,105477.0
2021-12-27 14:20:00,79.05,79.07,79.04,79.06,76438.0,70.9969,71.0149,70.9879,71.0059,76438.0
2021-12-27 14:25:00,79.06,79.1,79.05,79.09,233408.0,71.0059,71.0418,70.9969,71.0328,233408.0
2021-12-27 14:30:00,79.09,79.11,79.09,79.09,49117.0,71.0328,71.0508,71.0328,71.0328,49117.0
2021-12-27 14:35:00,79.09,79.1,79.07,79.09,109971.0,71.0328,71.0418,71.0149,71.0328,109971.0
2021-12-27 14:40:00,79.08,79.1,79.07,79.07,124389.0,71.0239,71.0418,71.0149,71.0149,124389.0
2021-12-27 14:45:00,79.07,79.07,79.04,79.04,155197.0,71.0149,71.0149,70.9879,70.9879,155197.0
2021-12-27 14:50:00,79.04,79.05,79.02,79.03,71429.0,70.9879,70.9969,70.97,70.979,71429.0
2021-12-27 14:55:00,79.02,79.03,79.0,79.03,80846.0,70.97,70.979,70.952,70.979,80846.0
2021-12-27 15:00:00,79.03,79.03,79.0,79.01,115072.0,70.979,70.979,70.952,70.961,115072.0
2021-12-27 15:05:00,79.01,79.02,78.99,79.02,111146.0,70.961,70.97,70.943,70.97,111146.0
2021-12-27 15:10:00,79.02,79.03,79.0,79.02,123796.0,70.97,70.979,70.952,70.97,123796.0
2021-12-27 15:15:00,79.02,79.03,78.98,79.0,89722.0,70.97,70.979,70.934,70.952,89722.0
2021-12-27 15:20:00,79.01,79.01,78.98,79.0,191502.0,70.961,70.961,70.934,70.952,191502.0
2021-12-27 15:25:00,79.0,79.04,78.99,79.03,125707.0,70.952,70.9879,70.943,70.979,125707.0
2021-12-27 15:30:00,79.03,79.04,79.02,79.03,225963.0,70.979,70.9879,70.97,70.979,225963.0
2021-12-27 15:35:00,79.03,79.03,79.01,79.02,253116.0,70.979,70.979,70.961,70.97,253116.0
2021-12-27 15:40:00,79.02,79.05,79.01,79.04,319178.0,70.97,70.9969,70.961,70.9879,319178.0
2021-12-27 15:45:00,79.04,79.06,79.03,79.05,286281.0,70.9879,71.0059,70.979,70.9969,286281.0
2021-12-27 15:50:00,79.05,79.1,79.04,79.09,418221.0,70.9969,71.0418,70.9879,71.0328,418221.0
2021-12-27 15:55:00,79.09,79.11,79.05,79.1,1995290.0,71.0328,71.0508,70.9969,71.0418,1995290.0
2021-12-28 09:30:00,79.2,79.24,79.16,79.24,641756.0,71.1316,71.1676,71.0957,71.1676,641756.0
2021-12-28 09:35:00,79.24,79.28,79.21,79.25,178296.0,71.1676,71.2035,71.1406,71.1765,178296.0
2021-12-28 09:40:00,79.25,79.29,79.25,79.26,160054.0,71.1765,71.2125,71.1765,71.1855,160054.0
2021-12-28 09:45:00,79.26,79.27,79.19,79.21,294275.0,71.1855,71.1945,71.1227,71.1406,294275.0
2021-12-28 09:50:00,79.21,79.22,79.19,79.2,583945.0,71.1406,71.1496,71.1227,71.1316,583945.0
2021-12-28 09:55:00,79.2,79.32,79.19,79.29,233995.0,71.1316,71.2394,71.1227,71.2125,233995.0
2021-12-28 10:00:00,79.28,79.32,79.26,79.28,169943.0,71.2035,71.2394,71.1855,71.2035,169943.0
2021-12-28 10:05:00,79.28,79.28,79.16,79.17,211953.0,71.2035,71.2035,71.0957,71.1047,211953.0
2021-12-28 10:10:00,79.17,79.24,79.17,79.2,405204.0,71.1047,71.1676,71.1047,71.1316,405204.0
2021-12-28 10:15:00,79.2,79.22,79.15,79.16,457752.0,71.1316,71.1496,71.0867,71.0957,457752.0
2021-12-28 10:20:00,79.16,79.23,79.16,79.22,238941.0,71.0957,71.1586,71.0957,71.1496,238941.0
2021-12-28 10:25:00,79.22,79.24,79.19,79.22,175403.0,71.1496,71.1676,71.1227,71.1496,175403.0
2021-12-28 10:30:00,79.22,79.25,79.21,79.25,334808.0,71.1496,71.1765,71.1406,71.1765,334808.0
2021-12-28 10:35:00,79.25,79.25,79.17,79.19,135535.0,71.1765,71.1765,71.1047,71.1227,135535.0
2021-12-28 10:40:00,79.18,79.22,79.17,79.21,127087.0,71.1137,71.1496,71.1047,71.1406,127087.0
2021-12-28 10:45:00,79.21,79.22,79.18,79.21,156262.0,71.1406,71.1496,71.1137,71.1406,156262.0
2021-12-28 10:50:00,79.21,79.23,79.19,79.22,90164.0,71.1406,71.1586,71.1227,71.1496,90164.0
2021-12-28 10:55:00,79.23,79.26,79.22,79.23,196497.0,71.1586,71.1855,71.1496,71.1586,196497.0
2021-12-28 11:00:00,79.23,79.28,79.22,79.28,204742.0,71.1586,71.2035,71.1496,71.2035,204742.0
2021-12-28 11:05:00,79.27,79.27,79.25,79.26,126835.0,71.1945,71.1945,71.1765,71.1855,126835.0
2021-12-28 11:10:00,79.26,79.3,79.25,79.29,135974.0,71.1855,71.2214,71.1765,71.2125,135974.0
2021-12-28 11:15:00,79.29,79.31,79.28,79.3,220861.0,71.2125,71.2304,71.2035,71.2214,220861.0
2021-12-28 11:20:00,79.3,79.36,79.29,79.34,152901.0,71.2214,71.2753,71.2125,71.2574,152901.0
2021-12-28 11:25:00,79.34,79.38,79.3,79.36,364545.0,71.2574,71.2933,71.2214,71.2753,364545.0
2021-12-28 11:30:00,79.37,79.37,79.31,79.34,161563.0,71.2843,71.2843,71.2304,71.2574,161563.0
2021-12-28 11:35:00,79.33,79.35,79.31,79.35,118657.0,71.2484,71.2664,71.2304,71.2664,118657.0
2021-12-28 11:40:00,79.35,79.36,79.29,79.3,134895.0,71.2664,71.2753,71.2125,71.2214,134895.0
2021-12-28 11:45:00,79.3,79.35,79.29,79.34,133714.0,71.2214,71.2664,71.2125,71.2574,133714.0
2021-12-28 11:50:00,79.34,79.39,79.33,79.38,249534.0,71.2574,71.3023,71.2484,71.2933,249534.0
2021-12-28 11:55:00,79.38,79.38,79.36,79.38,171816.0,71.2933,71.2933,71.2753,71.2933,171816.0
2021-12-28 12:00:00,79.37,79.39,79.36,79.38,79864.0,71.2843,71.3023,71.2753,71.2933,79864.0
2021-12-28 12:05:00,79.38,79.39,79.34,79.36,36947.0,71.2933,71.3023,71.2574,71.2753,36947.0
2021-12-28 12:10:00,79.36,79.37,79.34,79.35,114222.0,71.2753,71.2843,71.2574,71.2664,114222.0
2021-12-28 12:15:00,79.35,79.36,79.34,79.36,104967.0,71.2664,71.2753,71.2574,71.2753,104967.0
2021-12-28 12:20:00,79.35,79.38,79.35,79.37,91861.0,71.2664,71.2933,71.2664,71.2843,91861.0
2021-12-28 12:25:00,79.36,79.38,79.29,79.3,362953.0,71.2753,71.2933,71.2125,71.2214,362953.0
2021-12-28 12:30:00,79.3,79.32,79.21,79.21,135753.0,71.2214,71.2394,71.1406,71.1406,135753.0
2021-12-28 12:35:00,79.21,79.23,79.2,79.22,61741.0,71.1406,71.1586,71.1316,71.1496,61741.0
2021-12-28 12:40:00,79.22,79.22,79.19,79.2,224719.0,71.1496,71.1496,71.1227,71.1316,224719.0
2021-12-28 12:45:00,79.2,79.21,79.17,79.2,79235.0,71.1316,71.1406,71.1047,71.1316,79235.0
2021-12-28 12:50:00,79.19,79.23,79.19,79.21,123606.0,71.1227,71.1586,71.1227,71.1406,123606.0
2021-12-28 12:55:00,79.22,79.25,79.21,79.24,36541.0,71.1496,71.1765,71.1406,71.1676,36541.0
2021-12-28 13:00:00,79.23,79.24,79.19,79.24,83497.0,71.1586,71.1676,71.1227,71.1676,83497.0
2021-12-28 13:05:00,79.24,79.25,79.2,79.23,28108.0,71.1676,71.1765,71.1316,71.1586,28108.0
2021-12-28 13:10:00,79.22,79.24,79.21,79.22,74384.0,71.1496,71.1676,71.1406,71.1496,74384.0
2021-12-28 13:15:00,79.23,79.24,79.21,79.22,37006.0,71.1586,71.1676,71.1406,71.1496,37006.0
2021-12-28 13:20:00,79.22,79.23,79.17,79.19,72439.0,71.1496,71.1586,71.1047,71.1227,72439.0
2021-12-28 13:25:00,79.19,79.23,79.18,79.23,44233.0,71.1227,71.1586,71.1137,71.1586,44233.0
2021-12-28 13:30:00,79.22,79.23,79.19,79.2,63029.0,71.1496,71.1586,71.1227,71.1316,63029.0
2021-12-28 13:35:00,79.2,79.21,79.19,79.19,33282.0,71.1316,71.1406,71.1227,71.1227,33282.0
2021-12-28 13:40:00,79.19,79.21,79.16,79.17,216072.0,71.1227,71.1406,71.0957,71.1047,216072.0
2021-12-28 13:45:00,79.17,79.19,79.16,79.19,36551.0,71.1047,71.1227,71.0957,71.1227,36551.0
2021-12-28 13:50:00,79.19,79.21,79.19,79.2,87378.0,71.1227,71.1406,71.1227,71.1316,87378.0
2021-12-28 13:55:00,79.2,79.25,79.19,79.24,95693.0,71.1316,71.1765,71.1227,71.1676,95693.0
2021-12-28 14:00:00,79.23,79.24,79.14,79.14,217447.0,71.1586,71.1676,71.0777,71.0777,217447.0
2021-12-28 14:05:00,79.15,79.17,79.14,79.15,60100.0,71.0867,71.1047,71.0777,71.0867,60100.0
2021-12-28 14:10:00,79.14,79.17,79.14,79.16,41808.0,71.0777,71.1047,71.0777,71.0957,41808.0
2021-12-28 14:15:00,79.17,79.2,79.16,79.18,89873.0,71.1047,71.1316,71.0957,71.1137,89873.0
2021-12-28 14:20:00,79.19,79.21,79.18,79.19,84828.0,71.1227,71.1406,71.1137,71.1227,84828.0
2021-12-28 14:25:00,79.2,79.2,79.17,79.18,86487.0,71.1316,71.1316,71.1047,71.1137,86487.0
2021-12-28 14:30:00,79.17,79.2,79.16,79.18,57045.0,71.1047,71.1316,71.0957,71.1137,57045.0
2021-12-28 14:35:00,79.19,79.2,79.18,79.2,44764.0,71.1227,71.1316,71.1137,71.1316,44764.0
2021-12-28 14:40:00,79.19,79.21,79.18,79.2,27598.0,71.1227,71.1406,71.1137,71.1316,27598.0
2021-12-28 14:45:00,79.2,79.21,79.16,79.2,75582.0,71.1316,71.1406,71.0957,71.1316,75582.0
2021-12-28 14:50:00,79.2,79.22,79.17,79.2,166565.0,71.1316,71.1496,71.1047,71.1316,166565.0
2021-12-28 14:55:00,79.21,79.22,79.18,79.21,204812.0,71.1406,71.1496,71.1137,71.1406,204812.0
2021-12-28 15:00:00,79.21,79.21,79.18,79.2,311505.0,71.1406,71.1406,71.1137,71.1316,311505.0
2021-12-28 15:05:00,79.19,79.22,79.18,79.22,159319.0,71.1227,71.1496,71.1137,71.1496,159319.0
2021-12-28 15:10:00,79.22,79.25,79.21,79.25,69726.0,71.1496,71.1765,71.1406,71.1765,69726.0
2021-12-28 15:15:00,79.24,79.24,79.21,79.23,75414.0,71.1676,71.1676,71.1406,71.1586,75414.0
2021-12-28 15:20:00,79.23,79.25,79.22,79.23,64658.0,71.1586,71.1765,71.1496,71.1586,64658.0
2021-12-28 15:25:00,79.23,79.25,79.22,79.22,59451.0,71.1586,71.1765,71.1496,71.1496,59451.0
2021-12-28 15:30:00,79.23,79.25,79.18,79.22,154273.0,71.1586,71.1765,71.1137,71.1496,154273.0
2021-12-28 15:35:00,79.22,79.27,79.22,79.26,193195.0,71.1496,71.1945,71.1496,71.1855,193195.0
2021-12-28 15:40:00,79.26,79.3,79.25,79.29,234924.0,71.1855,71.2214,71.1765,71.2125,234924.0
2021-12-28 15:45:00,79.29,79.3,79.25,79.26,276189.0,71.2125,71.2214,71.1765,71.1855,276189.0
2021-12-28 15:50:00,79.25,79.26,79.14,79.16,1020249.0,71.1765,71.1855,71.0777,71.0957,1020249.0
2021-12-28 15:55:00,79.15,79.18,79.11,79.16,1375216.0,71.0867,71.1137,71.0508,71.0957,1375216.0
2021-12-29 09:30:00,79.04,79.09,79.01,79.08,321266.0,70.9879,71.0328,70.961,71.0239,321266.0
2021-12-29 09:35:00,79.07,79.1,79.03,79.06,472272.0,71.0149,71.0418,70.979,71.0059,472272.0
2021-12-29 09:40:00,79.06,79.1,79.01,79.02,180067.0,71.0059,71.0418,70.961,70.97,180067.0
2021-12-29 09:45:00,79.03,79.05,78.99,79.04,152858.0,70.979,70.9969,70.943,70.9879,152858.0
2021-12-29 09:50:00,79.04,79.1,79.01,79.08,108306.0,70.9879,71.0418,70.961,71.0239,108306.0
2021-12-29 09:55:00,79.08,79.08,79.01,79.02,141753.0,71.0239,71.0239,70.961,70.97,141753.0
2021-12-29 10:00:00,79.02,79.04,79.0,79.02,273585.0,70.97,70.9879,70.952,70.97,273585.0
2021-12-29 10:05:00,79.02,79.1,79.01,79.09,206277.0,70.97,71.0418,70.961,71.0328,206277.0
2021-12-29 10:10:00,79.09,79.1,78.95,78.98,532077.0,71.0328,71.0418,70.9071,70.934,532077.0
2021-12-29 10:15:00,78.98,79.06,78.94,79.04,195144.0,70.934,71.0059,70.8981,70.9879,195144.0
2021-12-29 10:20:00,79.04,79.09,79.03,79.06,258579.0,70.9879,71.0328,70.979,71.0059,258579.0
2021-12-29 10:25:00,79.06,79.09,79.03,79.04,111975.0,71.0059,71.0328,70.979,70.9879,111975.0
2021-12-29 10:30:00,79.04,79.07,79.0,79.07,101825.0,70.9879,71.0149,70.952,71.0149,101825.0
2021-12-29 10:35:00,79.06,79.08,79.04,79.05,77298.0,71.0059,71.0239,70.9879,70.9969,77298.0
2021-12-29 10:40:00,79.05,79.16,79.03,79.15,119275.0,70.9969,71.0957,70.979,71.0867,119275.0
2021-12-29 10:45:00,79.16,79.19,79.15,79.18,97704.0,71.0957,71.1227,71.0867,71.1137,97704.0
2021-12-29 10:50:00,79.17,79.18,79.11,79.17,77904.0,71.1047,71.1137,71.0508,71.1047,77904.0
2021-12-29 10:55:00,79.18,79.18,79.08,79.11,159235.0,71.1137,71.1137,71.0239,71.0508,159235.0
2021-12-29 11:00:00,79.12,79.16,79.1,79.15,134061.0,71.0598,71.0957,71.0418,71.0867,134061.0
2021-12-29 11:05:00,79.16,79.17,79.1,79.11,86870.0,71.0957,71.1047,71.0418,71.0508,86870.0
2021-12-29 11:10:00,79.1,79.12,79.08,79.09,118745.0,71.0418,71.0598,71.0239,71.0328,118745.0
2021-12-29 11:15:00,79.09,79.12,79.08,79.11,274398.0,71.0328,71.0598,71.0239,71.0508,274398.0
2021-12-29 11:20:00,79.12,79.16,79.11,79.12,231912.0,71.0598,71.0957,71.0508,71.0598,231912.0
2021-12-29 11:25:00,79.12,79.12,79.02,79.03,606298.0,71.0598,71.0598,70.97,70.979,606298.0
2021-12-29 11:30:00,79.03,79.08,79.01,79.07,1336147.0,70.979,71.0239,70.961,71.0149,1336147.0
2021-12-29 11:35:00,79.08,79.08,79.01,79.01,227550.0,71.0239,71.0239,70.961,70.961,227550.0
2021-12-29 11:40:00,79.02,79.03,78.98,79.01,124977.0,70.97,70.979,70.934,70.961,124977.0
2021-12-29 11:45:00,79.02,79.02,78.99,79.01,99417.0,70.97,70.97,70.943,70.961,99417.0
2021-12-29 11:50:00,79.02,79.04,78.99,79.0,76459.0,70.97,70.9879,70.943,70.952,76459.0
2021-12-29 11:55:00,79.0,79.03,78.99,79.0,75332.0,70.952,70.979,70.943,70.952,75332.0
2021-12-29 12:00:00,79.0,79.01,78.96,79.01,66170.0,70.952,70.961,70.9161,70.961,66170.0
2021-12-29 12:05:00,79.01,79.01,78.94,78.94,95344.0,70.961,70.961,70.8981,70.8981,95344.0
2021-12-29 12:10:00,78.94,78.96,78.92,78.94,662612.0,70.8981,70.9161,70.8802,70.8981,662612.0
2021-12-29 12:15:00,78.94,78.97,78.93,78.97,99868.0,70.8981,70.9251,70.8891,70.9251,99868.0
2021-12-29 12:20:00,78.97,78.98,78.95,78.96,90160.0,70.9251,70.934,70.9071,70.9161,90160.0
2021-12-29 12:25:00,78.96,78.98,78.95,78.97,128965.0,70.9161,70.934,70.9071,70.9251,128965.0
2021-12-29 12:30:00,78.97,78.99,78.96,78.97,40385.0,70.9251,70.943,70.9161,70.9251,40385.0
2021-12-29 12:35:00,78.98,79.01,78.98,79.01,331777.0,70.934,70.961,70.934,70.961,331777.0
2021-12-29 12:40:00,79.0,79.01,78.99,79.0,69131.0,70.952,70.961,70.943,70.952,69131.0
2021-12-29 12:45:00,79.0,79.0,78.98,78.99,25370.0,70.952,70.952,70.934,70.943,25370.0
2021-12-29 12:50:00,79.0,79.02,79.0,79.01,59327.0,70.952,70.97,70.952,70.961,59327.0
2021-12-29 12:55:00,79.01,79.04,79.01,79.03,61417.0,70.961,70.9879,70.961,70.979,61417.0
2021-12-29 13:00:00,79.04,79.07,79.03,79.06,156958.0,70.9879,71.0149,70.979,71.0059,156958.0
2021-12-29 13:05:00,79.06,79.07,79.04,79.07,21977.0,71.0059,71.0149,70.9879,71.0149,21977.0
2021-12-29 13:10:00,79.07,79.07,79.05,79.07,23184.0,71.0149,71.0149,70.9969,71.0149,23184.0
2021-12-29 13:15:00,79.06,79.08,79.05,79.06,34199.0,71.0059,71.0239,70.9969,71.0059,34199.0
2021-12-29 13:20:00,79.06,79.07,79.03,79.04,54075.0,71.0059,71.0149,70.979,70.9879,54075.0
2021-12-29 13:25:00,79.04,79.05,79.03,79.03,36300.0,70.9879,70.9969,70.979,70.979,36300.0
2021-12-29 13:30:00,79.04,79.06,79.03,79.03,46710.0,70.9879,71.0059,70.979,70.979,46710.0
2021-12-29 13:35:00,79.04,79.05,79.0,79.01,86532.0,70.9879,70.9969,70.952,70.961,86532.0
2021-12-29 13:40:00,79.01,79.04,79.01,79.04,51045.0,70.961,70.9879,70.961,70.9879,51045.0
2021-12-29 13:45:00,79.04,79.05,79.03,79.04,33579.0,70.9879,70.9969,70.979,70.9879,33579.0
2021-12-29 13:50:00,79.03,79.05,79.02,79.05,68636.0,70.979,70.9969,70.97,70.9969,68636.0
2021-12-29 13:55:00,79.04,79.08,79.04,79.08,162518.0,70.9879,71.0239,70.9879,71.0239,162518.0
2021-12-29 14:00:00,79.08,79.09,79.06,79.07,92799.0,71.0239,71.0328,71.0059,71.0149,92799.0
2021-12-29 14:05:00,79.07,79.09,79.06,79.09,103849.0,71.0149,71.0328,71.0059,71.0328,103849.0
2021-12-29 14:10:00,79.09,79.12,79.08,79.12,76700.0,71.0328,71.0598,71.0239,71.0598,76700.0
2021-12-29 14:15:00,79.12,79.12,79.1,79.12,84308.0,71.0598,71.0598,71.0418,71.0598,84308.0
2021-12-29 14:20:00,79.11,79.13,79.1,79.11,159784.0,71.0508,71.0688,71.0418,71.0508,159784.0
2021-12-29 14:25:00,79.11,79.13,79.1,79.12,97802.0,71.0508,71.0688,71.0418,71.0598,97802.0
2021-12-29 14:30:00,79.13,79.13,79.11,79.13,40457.0,71.0688,71.0688,71.0508,71.0688,40457.0
2021-12-29 14:35:00,79.13,79.14,79.12,79.14,97246.0,71.0688,71.0777,71.0598,71.0777,97246.0
2021-12-29 14:40:00,79.13,79.14,79.12,79.13,84742.0,71.0688,71.0777,71.0598,71.0688,84742.0
2021-12-29 14:45:00,79.13,79.13,79.11,79.12,38625.0,71.0688,71.0688,71.0508,71.0598,38625.0
2021-12-29 14:50:00,79.12,79.15,79.12,79.13,104175.0,71.0598,71.0867,71.0598,71.0688,104175.0
2021-12-29 14:55:00,79.13,79.14,79.12,79.14,147266.0,71.0688,71.0777,71.0598,71.0777,147266.0
2021-12-29 15:00:00,79.14,79.15,79.11,79.13,47707.0,71.0777,71.0867,71.0508,71.0688,47707.0
2021-12-29 15:05:00,79.13,79.17,79.12,79.16,108763.0,71.0688,71.1047,71.0598,71.0957,108763.0
2021-12-29 15:10:00,79.16,79.16,79.13,79.14,80289.0,71.0957,71.0957,71.0688,71.0777,80289.0
2021-12-29 15:15:00,79.14,79.16,79.13,79.15,68583.0,71.0777,71.0957,71.0688,71.0867,68583.0
2021-12-29 15:20:00,79.15,79.16,79.12,79.15,92079.0,71.0867,71.0957,71.0598,71.0867,92079.0
2021-12-29 15:25:00,79.14,79.16,79.13,79.15,232569.0,71.0777,71.0957,71.0688,71.0867,232569.0
2021-12-29 15:30:00,79.15,79.19,79.14,79.19,397996.0,71.0867,71.1227,71.0777,71.1227,397996.0
2021-12-29 15:35:00,79.19,79.2,79.14,79.16,133747.0,71.1227,71.1316,71.0777,71.0957,133747.0
2021-12-29 15:40:00,79.15,79.19,79.14,79.17,184747.0,71.0867,71.1227,71.0777,71.1047,184747.0
2021-12-29 15:45:00,79.17,79.22,79.17,79.2,397944.0,71.1047,71.1496,71.1047,71.1316,397944.0
2021-12-29 15:50:00,79.2,79.22,79.18,79.2,779517.0,71.1316,71.1496,71.1137,71.1316,779517.0
2021-12-29 15:55:00,79.2,79.21,79.11,79.12,900016.0,71.1316,71.1406,71.0508,71.0598,900016.0
2021-12-30 09:30:00,79.02,79.1,79.01,79.1,561528.0,71.117,71.189,71.108,71.189,561528.0
2021-12-30 09:35:00,79.1,79.13,79.09,79.12,157865.0,71.189,71.216,71.18,71.207,157865.0
2021-12-30 09:40:00,79.12,79.12,79.04,79.05,244854.0,71.207,71.207,71.135,71.144,244854.0
2021-12-30 09:45:00,79.05,79.09,79.04,79.06,140588.0,71.144,71.18,71.135,71.153,140588.0
2021-12-30 09:50:00,79.07,79.09,79.04,79.07,132062.0,71.162,71.18,71.135,71.162,132062.0
2021-12-30 09:55:00,79.06,79.1,79.03,79.03,118120.0,71.153,71.189,71.126,71.126,118120.0
2021-12-30 10:00:00,79.04,79.08,79.03,79.07,122595.0,71.135,71.171,71.126,71.162,122595.0
2021-12-30 10:05:00,79.07,79.1,79.05,79.07,177869.0,71.162,71.189,71.144,71.162,177869.0
2021-12-30 10:10:00,79.07,79.07,79.03,79.05,509106.0,71.162,71.162,71.126,71.144,509106.0
2021-12-30 10:15:00,79.05,79.09,79.04,79.06,484081.0,71.144,71.18,71.135,71.153,484081.0
2021-12-30 10:20:00,79.06,79.06,78.99,79.01,208805.0,71.153,71.153,71.09,71.108,208805.0
2021-12-30 10:25:00,79.01,79.04,78.98,78.99,148585.0,71.108,71.135,71.081,71.09,148585.0
2021-12-30 10:30:00,79.0,79.01,78.96,79.0,67664.0,71.099,71.108,71.063,71.099,67664.0
2021-12-30 10:35:00,79.0,79.01,78.97,78.99,135127.0,71.099,71.108,71.072,71.09,135127.0
2021-12-30 10:40:00,78.98,79.02,78.98,78.99,170318.0,71.081,71.117,71.081,71.09,170318.0
2021-12-30 10:45:00,79.0,79.0,78.94,78.94,83460.0,71.099,71.099,71.045,71.045,83460.0
2021-12-30 10:50:00,78.94,79.03,78.93,79.03,151236.0,71.045,71.126,71.036,71.126,151236.0
2021-12-30 10:55:00,79.03,79.06,79.0,79.02,187137.0,71.126,71.153,71.099,71.117,187137.0
2021-12-30 11:00:00,79.01,79.03,79.0,79.02,166323.0,71.108,71.126,71.099,71.117,166323.0
2021-12-30 11:05:00,79.02,79.03,78.98,79.0,256174.0,71.117,71.126,71.081,71.099,256174.0
2021-12-30 11:10:00,78.99,79.03,78.98,79.02,207455.0,71.09,71.126,71.081,71.117,207455.0
2021-12-30 11:15:00,79.02,79.05,79.01,79.02,223155.0,71.117,71.144,71.108,71.117,223155.0
2021-12-30 11:20:00,79.02,79.02,78.97,78.98,370171.0,71.117,71.117,71.072,71.081,370171.0
2021-12-30 11:25:00,78.97,79.01,78.95,78.95,521300.0,71.072,71.108,71.054,71.054,521300.0
2021-12-30 11:30:00,78.95,79.01,78.94,78.97,620693.0,71.054,71.108,71.045,71.072,620693.0
2021-12-30 11:35:00,78.97,78.99,78.93,78.95,591852.0,71.072,71.09,71.036,71.054,591852.0
2021-12-30 11:40:00,78.96,78.98,78.92,78.95,408521.0,71.063,71.081,71.027,71.054,408521.0
2021-12-30 11:45:00,78.95,78.96,78.93,78.96,124767.0,71.054,71.063,71.036,71.063,124767.0
2021-12-30 11:50:00,78.95,78.97,78.92,78.95,203003.0,71.054,71.072,71.027,71.054,203003.0
2021-12-30 11:55:00,78.95,78.96,78.94,78.95,56509.0,71.054,71.063,71.045,71.054,56509.0
2021-12-30 12:00:00,78.96,78.98,78.95,78.98,57335.0,71.063,71.081,71.054,71.081,57335.0
2021-12-30 12:05:00,78.97,78.99,78.96,78.98,64432.0,71.072,71.09,71.063,71.081,64432.0
2021-12-30 12:10:00,78.98,78.98,78.95,78.97,116322.0,71.081,71.081,71.054,71.072,116322.0
2021-12-30 12:15:00,78.97,78.97,78.92,78.93,85825.0,71.072,71.072,71.027,71.036,85825.0
2021-12-30 12:20:00,78.93,78.94,78.91,78.91,26337.0,71.036,71.045,71.018,71.018,26337.0
2021-12-30 12:25:00,78.92,78.95,78.92,78.94,191819.0,71.027,71.054,71.027,71.045,191819.0
2021-12-30 12:30:00,78.94,78.95,78.93,78.94,33833.0,71.045,71.054,71.036,71.045,33833.0
2021-12-30 12:35:00,78.94,78.95,78.93,78.94,63589.0,71.045,71.054,71.036,71.045,63589.0
2021-12-30 12:40:00,78.94,78.97,78.93,78.96,59647.0,71.045,71.072,71.036,71.063,59647.0
2021-12-30 12:45:00,78.96,78.97,78.95,78.95,16278.0,71.063,71.072,71.054,71.054,16278.0
2021-12-30 12:50:00,78.95,78.96,78.93,78.93,67392.0,71.054,71.063,71.036,71.036,67392.0
2021-12-30 12:55:00,78.94,78.94,78.93,78.94,29396.0,71.045,71.045,71.036,71.045,29396.0
2021-12-30 13:00:00,78.93,78.93,78.91,78.92,41358.0,71.036,71.036,71.018,71.027,41358.0
2021-12-30 13:05:00,78.92,78.93,78.9,78.92,34332.0,71.027,71.036,71.009,71.027,34332.0
2021-12-30 13:10:00,78.92,78.92,78.89,78.9,47705.0,71.027,71.027,71.0,71.009,47705.0
2021-12-30 13:15:00,78.89,78.9,78.84,78.85,124546.0,71.0,71.009,70.955,70.964,124546.0
2021-12-30 13:20:00,78.85,78.87,78.84,78.86,83644.0,70.964,70.982,70.955,70.973,83644.0
2021-12-30 13:25:00,78.86,78.86,78.84,78.84,81125.0,70.973,70.973,70.955,70.955,81125.0
2021-12-30 13:30:00,78.85,78.87,78.84,78.86,48174.0,70.964,70.982,70.955,70.973,48174.0
2021-12-30 13:35:00,78.86,78.86,78.85,78.86,138681.0,70.973,70.973,70.964,70.973,138681.0
2021-12-30 13:40:00,78.85,78.86,78.84,78.85,93931.0,70.964,70.973,70.955,70.964,93931.0
2021-12-30 13:45:00,78.86,78.87,78.85,78.86,171233.0,70.973,70.982,70.964,70.973,171233.0
2021-12-30 13:50:00,78.86,78.89,78.85,78.89,506213.0,70.973,71.0,70.964,71.0,506213.0
2021-12-30 13:55:00,78.89,78.89,78.87,78.88,177095.0,71.0,71.0,70.982,70.991,177095.0
2021-12-30 14:00:00,78.87,78.88,78.83,78.83,373914.0,70.982,70.991,70.946,70.946,373914.0
2021-12-30 14:05:00,78.84,78.84,78.81,78.83,220667.0,70.955,70.955,70.928,70.946,220667.0
2021-12-30 14:10:00,78.83,78.86,78.82,78.86,69735.0,70.946,70.973,70.937,70.973,69735.0
2021-12-30 14:15:00,78.86,78.88,78.85,78.88,96771.0,70.973,70.991,70.964,70.991,96771.0
2021-12-30 14:20:00,78.88,78.89,78.86,78.88,54223.0,70.991,71.0,70.973,70.991,54223.0
2021-12-30 14:25:00,78.87,78.9,78.87,78.89,52327.0,70.982,71.009,70.982,71.0,52327.0
2021-12-30 14:30:00,78.9,78.9,78.88,78.9,69602.0,71.009,71.009,70.991,71.009,69602.0
2021-12-30 14:35:00,78.9,78.91,78.88,78.91,130852.0,71.009,71.018,70.991,71.018,130852.0
2021-12-30 14:40:00,78.91,78.93,78.9,78.92,153834.0,71.018,71.036,71.009,71.027,153834.0
2021-12-30 14:45:00,78.93,78.93,78.9,78.91,113452.0,71.036,71.036,71.009,71.018,113452.0
2021-12-30 14:50:00,78.91,78.92,78.9,78.92,176615.0,71.018,71.027,71.009,71.027,176615.0
2021-12-30 14:55:00,78.92,78.94,78.91,78.94,103857.0,71.027,71.045,71.018,71.045,103857.0
2021-12-30 15:00:00,78.94,78.94,78.89,78.91,182549.0,71.045,71.045,71.0,71.018,182549.0
2021-12-30 15:05:00,78.91,78.92,78.88,78.9,156774.0,71.018,71.027,70.991,71.009,156774.0
2021-12-30 15:10:00,78.9,78.9,78.86,78.87,371812.0,71.009,71.009,70.973,70.982,371812.0
2021-12-30 15:15:00,78.88,78.88,78.85,78.88,106358.0,70.991,70.991,70.964,70.991,106358.0
2021-12-30 15:20:00,78.88,78.88,78.85,78.86,172202.0,70.991,70.991,70.964,70.973,172202.0
2021-12-30 15:25:00,78.85,78.87,78.82,78.83,273382.0,70.964,70.982,70.937,70.946,273382.0
2021-12-30 15:30:00,78.83,78.86,78.82,78.83,264215.0,70.946,70.973,70.937,70.946,264215.0
2021-12-30 15:35:00,78.82,78.83,78.79,78.81,173129.0,70.937,70.946,70.91,70.928,173129.0
2021-12-30 15:40:00,78.81,78.83,78.79,78.8,730462.0,70.928,70.946,70.91,70.919,730462.0
2021-12-30 15:45:00,78.79,78.8,78.75,78.76,1251246.0,70.91,70.919,70.874,70.883,1251246.0
2021-12-30 15:50:00,78.76,78.8,78.72,78.76,1859970.0,70.883,70.919,70.847,70.883,1859970.0
2021-12-30 15:55:00,78.76,78.76,78.69,78.73,2302271.0,70.883,70.883,70.82,70.856,2302271.0
2021-12-31 09:30:00,78.74,78.95,78.71,78.94,657086.0,70.865,71.054,70.838,71.045,657086.0
2021-12-31 09:35:00,78.94,78.95,78.83,78.87,192549.0,71.045,71.054,70.946,70.982,192549.0
2021-12-31 09:40:00,78.86,78.89,78.77,78.78,211893.0,70.973,71.0,70.892,70.901,211893.0
2021-12-31 09:45:00,78.78,78.87,78.73,78.75,292551.0,70.901,70.982,70.856,70.874,292551.0
2021-12-31 09:50:00,78.74,78.82,78.72,78.81,293438.0,70.865,70.937,70.847,70.928,293438.0
2021-12-31 09:55:00,78.81,78.85,78.69,78.73,194394.0,70.928,70.964,70.82,70.856,194394.0
2021-12-31 10:00:00,78.74,78.74,78.63,78.71,216677.0,70.865,70.865,70.766,70.838,216677.0
2021-12-31 10:05:00,78.71,78.76,78.7,78.73,175302.0,70.838,70.883,70.829,70.856,175302.0
2021-12-31 10:10:00,78.73,78.77,78.73,78.73,277073.0,70.856,70.892,70.856,70.856,277073.0
2021-12-31 10:15:00,78.72,78.79,78.72,78.78,580619.0,70.847,70.91,70.847,70.901,580619.0
2021-12-31 10:20:00,78.77,78.77,78.72,78.73,214916.0,70.892,70.892,70.847,70.856,214916.0
2021-12-31 10:25:00,78.73,78.82,78.73,78.81,189161.0,70.856,70.937,70.856,70.928,189161.0
2021-12-31 10:30:00,78.82,78.82,78.75,78.75,83841.0,70.937,70.937,70.874,70.874,83841.0
2021-12-31 10:35:00,78.75,78.79,78.69,78.74,570965.0,70.874,70.91,70.82,70.865,570965.0
2021-12-31 10:40:00,78.74,78.77,78.71,78.77,184124.0,70.865,70.892,70.838,70.892,184124.0
2021-12-31 10:45:00,78.77,78.79,78.7,78.73,166639.0,70.892,70.91,70.829,70.856,166639.0
2021-12-31 10:50:00,78.72,78.81,78.68,78.8,247247.0,70.847,70.928,70.811,70.919,247247.0
2021-12-31 10:55:00,78.81,78.88,78.8,78.85,319384.0,70.928,70.991,70.919,70.964,319384.0
2021-12-31 11:00:00,78.85,78.88,78.76,78.8,286086.0,70.964,70.991,70.883,70.919,286086.0
2021-12-31 11:05:00,78.81,78.88,78.8,78.87,263827.0,70.928,70.991,70.919,70.982,263827.0
2021-12-31 11:10:00,78.88,78.9,78.84,78.87,385655.0,70.991,71.009,70.955,70.982,385655.0
2021-12-31 11:15:00,78.87,78.9,78.84,78.9,346292.0,70.982,71.009,70.955,71.009,346292.0
2021-12-31 11:20:00,78.89,78.94,78.89,78.92,962512.0,71.0,71.045,71.0,71.027,962512.0
2021-12-31 11:25:00,78.92,78.96,78.91,78.96,255278.0,71.027,71.063,71.018,71.063,255278.0
2021-12-31 11:30:00,78.96,78.97,78.92,78.92,539003.0,71.063,71.072,71.027,71.027,539003.0
2021-12-31 11:35:00,78.92,78.94,78.91,78.92,178592.0,71.027,71.045,71.018,71.027,178592.0
2021-12-31 11:40:00,78.92,78.94,78.92,78.94,209983.0,71.027,71.045,71.027,71.045,209983.0
2021-12-31 11:45:00,78.94,78.96,78.88,78.89,124514.0,71.045,71.063,70.991,71.0,124514.0
2021-12-31 11:50:00,78.89,78.89,78.83,78.84,89078.0,71.0,71.0,70.946,70.955,89078.0
2021-12-31 11:55:00,78.84,78.85,78.82,78.85,113982.0,70.955,70.964,70.937,70.964,113982.0
2021-12-31 12:00:00,78.85,78.88,78.82,78.88,100628.0,70.964,70.991,70.937,70.991,100628.0
2021-12-31 12:05:00,78.87,78.87,78.84,78.84,108224.0,70.982,70.982,70.955,70.955,108224.0
2021-12-31 12:10:00,78.84,78.87,78.84,78.85,79636.0,70.955,70.982,70.955,70.964,79636.0
2021-12-31 12:15:00,78.85,78.86,78.81,78.82,79550.0,70.964,70.973,70.928,70.937,79550.0
2021-12-31 12:20:00,78.83,78.85,78.8,78.84,247542.0,70.946,70.964,70.919,70.955,247542.0
2021-12-31 12:25:00,78.84,78.87,78.82,78.82,139989.0,70.955,70.982,70.937,70.937,139989.0
2021-12-31 12:30:00,78.83,78.83,78.8,78.81,72356.0,70.946,70.946,70.919,70.928,72356.0
2021-12-31 12:35:00,78.81,78.85,78.8,78.85,75369.0,70.928,70.964,70.919,70.964,75369.0
2021-12-31 12:40:00,78.85,78.86,78.84,78.85,45925.0,70.964,70.973,70.955,70.964,45925.0
2021-12-31 12:45:00,78.84,78.86,78.83,78.84,27822.0,70.955,70.973,70.946,70.955,27822.0
2021-12-31 12:50:00,78.85,78.89,78.85,78.88,78035.0,70.964,71.0,70.964,70.991,78035.0
2021-12-31 12:55:00,78.87,78.94,78.86,78.94,107520.0,70.982,71.045,70.973,71.045,107520.0
2021-12-31 13:00:00,78.93,78.94,78.91,78.94,80449.0,71.036,71.045,71.018,71.045,80449.0
2021-12-31 13:05:00,78.94,78.96,78.93,78.94,154246.0,71.045,71.063,71.036,71.045,154246.0
2021-12-31 13:10:00,78.95,78.96,78.93,78.95,186400.0,71.054,71.063,71.036,71.054,186400.0
2021-12-31 13:15:00,78.94,78.96,78.93,78.93,262509.0,71.045,71.063,71.036,71.036,262509.0
2021-12-31 13:20:00,78.93,78.96,78.92,78.95,114298.0,71.036,71.063,71.027,71.054,114298.0
2021-12-31 13:25:00,78.95,79.0,78.95,78.99,105492.0,71.054,71.099,71.054,71.09,105492.0
2021-12-31 13:30:00,78.99,79.04,78.97,79.03,248965.0,71.09,71.135,71.072,71.126,248965.0
2021-12-31 13:35:00,79.02,79.03,79.0,79.02,133780.0,71.117,71.126,71.099,71.117,133780.0
2021-12-31 13:40:00,79.01,79.01,78.97,78.98,77087.0,71.108,71.108,71.072,71.081,77087.0
2021-12-31 13:45:00,78.98,78.99,78.97,78.99,100278.0,71.081,71.09,71.072,71.09,100278.0
2021-12-31 13:50:00,78.98,79.03,78.98,79.03,472777.0,71.081,71.126,71.081,71.126,472777.0
2021-12-31 13:55:00,79.02,79.06,79.02,79.06,103490.0,71.117,71.153,71.117,71.153,103490.0
2021-12-31 14:00:00,79.06,79.07,79.04,79.06,91863.0,71.153,71.162,71.135,71.153,91863.0
2021-12-31 14:05:00,79.06,79.07,79.04,79.06,194453.0,71.153,71.162,71.135,71.153,194453.0
2021-12-31 14:10:00,79.06,79.08,79.05,79.07,108368.0,71.153,71.171,71.144,71.162,108368.0
2021-12-31 14:15:00,79.06,79.07,79.04,79.05,88930.0,71.153,71.162,71.135,71.144,88930.0
2021-12-31 14:20:00,79.05,79.05,79.02,79.03,334205.0,71.144,71.144,71.117,71.126,334205.0
2021-12-31 14:25:00,79.03,79.05,79.02,79.04,186381.0,71.126,71.144,71.117,71.135,186381.0
2021-12-31 14:30:00,79.04,79.08,79.04,79.05,121164.0,71.135,71.171,71.135,71.144,121164.0
2021-12-31 14:35:00,79.06,79.06,79.04,79.06,71187.0,71.153,71.153,71.135,71.153,71187.0
2021-12-31 14:40:00,79.06,79.06,79.05,79.05,36131.0,71.153,71.153,71.144,71.144,36131.0
2021-12-31 14:45:00,79.05,79.05,79.01,79.03,97976.0,71.144,71.144,71.108,71.126,97976.0
2021-12-31 14:50:00,79.03,79.04,79.01,79.01,55794.0,71.126,71.135,71.108,71.108,55794.0
2021-12-31 14:55:00,79.02,79.02,78.98,78.99,112409.0,71.117,71.117,71.081,71.09,112409.0
2021-12-31 15:00:00,79.0,79.06,78.99,79.04,100820.0,71.099,71.153,71.09,71.135,100820.0
2021-12-31 15:05:00,79.03,79.04,79.01,79.03,153923.0,71.126,71.135,71.108,71.126,153923.0
2021-12-31 15:10:00,79.02,79.04,78.98,78.99,162141.0,71.117,71.135,71.081,71.09,162141.0
2021-12-31 15:15:00,78.98,78.99,78.96,78.98,219350.0,71.081,71.09,71.063,71.081,219350.0
2021-12-31 15:20:00,78.98,78.98,78.94,78.96,144889.0,71.081,71.081,71.045,71.063,144889.0
2021-12-31 15:25:00,78.96,78.98,78.95,78.95,152114.0,71.063,71.081,71.054,71.054,152114.0
2021-12-31 15:30:00,78.96,78.99,78.89,78.9,448920.0,71.063,71.09,71.0,71.009,448920.0
2021-12-31 15:35:00,78.9,78.9,78.87,78.9,701801.0,71.009,71.009,70.982,71.009,701801.0
2021-12-31 15:40:00,78.9,78.94,78.89,78.92,296337.0,71.009,71.045,71.0,71.027,296337.0
2021-12-31 15:45:00,78.92,78.94,78.89,78.89,300995.0,71.027,71.045,71.0,71.0,300995.0
2021-12-31 15:50:00,78.88,78.89,78.75,78.76,912567.0,70.991,71.0,70.874,70.883,912567.0
2021-12-31 15:55:00,78.76,78.78,78.65,78.67,4306911.0,70.883,70.901,70.784,70.802,4306911.0
2022-01-03 09:30:00,79.14,79.18,79.07,79.12,644298.0,71.225,71.261,71.162,71.207,644298.0
2022-01-03 09:35:00,79.12,79.2,79.1,79.15,370209.0,71.207,71.279,71.189,71.234,370209.0
2022-01-03 09:40:00,79.15,79.16,79.11,79.12,242999.0,71.234,71.243,71.198,71.207,242999.0
2022-01-03 09:45:00,79.13,79.13,78.84,78.85,407060.0,71.216,71.216,70.955,70.964,407060.0
2022-01-03 09:50:00,78.86,78.96,78.78,78.88,667541.0,70.973,71.063,70.901,70.991,667541.0
2022-01-03 09:55:00,78.87,78.93,78.83,78.86,136005.0,70.982,71.036,70.946,70.973,136005.0
2022-01-03 10:00:00,78.86,78.99,78.85,78.96,538486.0,70.973,71.09,70.964,71.063,538486.0
2022-01-03 10:05:00,78.96,78.98,78.91,78.98,355997.0,71.063,71.081,71.018,71.081,355997.0
2022-01-03 10:10:00,78.98,79.07,78.97,79.06,442887.0,71.081,71.162,71.072,71.153,442887.0
2022-01-03 10:15:00,79.06,79.08,79.02,79.04,3191248.0,71.153,71.171,71.117,71.135,3191248.0
2022-01-03 10:20:00,79.04,79.07,78.99,79.07,359113.0,71.135,71.162,71.09,71.162,359113.0
2022-01-03 10:25:00,79.07,79.1,79.04,79.06,277289.0,71.162,71.189,71.135,71.153,277289.0
2022-01-03 10:30:00,79.07,79.08,78.96,79.0,343974.0,71.162,71.171,71.063,71.099,343974.0
2022-01-03 10:35:00,79.01,79.02,78.97,79.0,220508.0,71.108,71.117,71.072,71.099,220508.0
2022-01-03 10:40:00,79.0,79.02,78.96,78.98,256706.0,71.099,71.117,71.063,71.081,256706.0
2022-01-03 10:45:00,78.99,79.04,78.96,79.0,238514.0,71.09,71.135,71.063,71.099,238514.0
2022-01-03 10:50:00,79.0,79.01,78.94,78.97,272354.0,71.099,71.108,71.045,71.072,272354.0
2022-01-03 10:55:00,78.97,79.01,78.94,78.99,165489.0,71.072,71.108,71.045,71.09,165489.0
2022-01-03 11:00:00,78.98,79.0,78.94,78.95,149139.0,71.081,71.099,71.045,71.054,149139.0
2022-01-03 11:05:00,78.95,78.99,78.89,78.9,125500.0,71.054,71.09,71.0,71.009,125500.0
2022-01-03 11:10:00,78.9,78.92,78.86,78.9,273139.0,71.009,71.027,70.973,71.009,273139.0
2022-01-03 11:15:00,78.89,78.93,78.86,78.91,175917.0,71.0,71.036,70.973,71.018,175917.0
2022-01-03 11:20:00,78.9,78.97,78.89,78.94,129385.0,71.009,71.072,71.0,71.045,129385.0
2022-01-03 11:25:00,78.94,79.0,78.91,78.99,443655.0,71.045,71.099,71.018,71.09,443655.0
2022-01-03 11:30:00,79.0,79.0,78.92,78.95,537382.0,71.099,71.099,71.027,71.054,537382.0
2022-01-03 11:35:00,78.95,78.95,78.85,78.85,399366.0,71.054,71.054,70.964,70.964,399366.0
2022-01-03 11:40:00,78.86,78.92,78.84,78.91,384840.0,70.973,71.027,70.955,71.018,384840.0
2022-01-03 11:45:00,78.92,79.01,78.91,78.98,86419.0,71.027,71.108,71.018,71.081,86419.0
2022-01-03 11:50:00,78.97,78.99,78.95,78.98,336599.0,71.072,71.09,71.054,71.081,336599.0
2022-01-03 11:55:00,78.98,79.02,78.97,78.99,380210.0,71.081,71.117,71.072,71.09,380210.0
2022-01-03 12:00:00,78.99,79.0,78.94,79.0,166596.0,71.09,71.099,71.045,71.099,166596.0
2022-01-03 12:05:00,79.01,79.01,78.98,79.01,61576.0,71.108,71.108,71.081,71.108,61576.0
2022-01-03 12:10:00,79.01,79.02,78.97,79.01,321574.0,71.108,71.117,71.072,71.108,321574.0
2022-01-03 12:15:00,79.01,79.02,78.98,79.02,116972.0,71.108,71.117,71.081,71.117,116972.0
2022-01-03 12:20:00,79.02,79.04,79.01,79.03,83170.0,71.117,71.135,71.108,71.126,83170.0
2022-01-03 12:25:00,79.02,79.03,79.0,79.01,239067.0,71.117,71.126,71.099,71.108,239067.0
2022-01-03 12:30:00,79.02,79.02,78.99,79.01,142896.0,71.117,71.117,71.09,71.108,142896.0
2022-01-03 12:35:00,79.01,79.03,78.99,79.0,162977.0,71.108,71.126,71.09,71.099,162977.0
2022-01-03 12:40:00,79.0,79.01,78.98,79.0,164793.0,71.099,71.108,71.081,71.099,164793.0
2022-01-03 12:45:00,78.99,79.03,78.99,79.01,232544.0,71.09,71.126,71.09,71.108,232544.0
2022-01-03 12:50:00,79.01,79.02,78.98,78.99,100044.0,71.108,71.117,71.081,71.09,100044.0
2022-01-03 12:55:00,78.99,79.0,78.97,78.98,89383.0,71.09,71.099,71.072,71.081,89383.0
2022-01-03 13:00:00,78.98,78.99,78.96,78.98,128637.0,71.081,71.09,71.063,71.081,128637.0
2022-01-03 13:05:00,78.98,78.98,78.96,78.96,172970.0,71.081,71.081,71.063,71.063,172970.0
2022-01-03 13:10:00,78.96,79.04,78.95,79.02,221993.0,71.063,71.135,71.054,71.117,221993.0
2022-01-03 13:15:00,79.01,79.03,79.0,79.02,560680.0,71.108,71.126,71.099,71.117,560680.0
2022-01-03 13:20:00,79.02,79.04,79.01,79.02,84440.0,71.117,71.135,71.108,71.117,84440.0
2022-01-03 13:25:00,79.02,79.03,79.01,79.02,286888.0,71.117,71.126,71.108,71.117,286888.0
2022-01-03 13:30:00,79.02,79.03,79.01,79.01,123315.0,71.117,71.126,71.108,71.108,123315.0
2022-01-03 13:35:00,79.01,79.03,79.01,79.02,98571.0,71.108,71.126,71.108,71.117,98571.0
2022-01-03 13:40:00,79.03,79.07,79.02,79.06,150072.0,71.126,71.162,71.117,71.153,150072.0
2022-01-03 13:45:00,79.06,79.07,79.04,79.06,120876.0,71.153,71.162,71.135,71.153,120876.0
2022-01-03 13:50:00,79.06,79.09,79.06,79.08,27032.0,71.153,71.18,71.153,71.171,27032.0
2022-01-03 13:55:00,79.09,79.1,79.08,79.1,61835.0,71.18,71.189,71.171,71.189,61835.0
2022-01-03 14:00:00,79.1,79.1,79.06,79.06,92719.0,71.189,71.189,71.153,71.153,92719.0
2022-01-03 14:05:00,79.07,79.12,79.05,79.1,178123.0,71.162,71.207,71.144,71.189,178123.0
2022-01-03 14:10:00,79.1,79.12,79.1,79.12,82731.0,71.189,71.207,71.189,71.207,82731.0
2022-01-03 14:15:00,79.11,79.14,79.11,79.14,178539.0,71.198,71.225,71.198,71.225,178539.0
2022-01-03 14:20:00,79.13,79.14,79.12,79.13,66570.0,71.216,71.225,71.207,71.216,66570.0
2022-01-03 14:25:00,79.13,79.15,79.12,79.15,90748.0,71.216,71.234,71.207,71.234,90748.0
2022-01-03 14:30:00,79.15,79.16,79.13,79.14,75682.0,71.234,71.243,71.216,71.225,75682.0
2022-01-03 14:35:00,79.14,79.17,79.13,79.17,280555.0,71.225,71.252,71.216,71.252,280555.0
2022-01-03 14:40:00,79.17,79.2,79.16,79.19,44610.0,71.252,71.279,71.243,71.27,44610.0
2022-01-03 14:45:00,79.19,79.21,79.17,79.18,81680.0,71.27,71.288,71.252,71.261,81680.0
2022-01-03 14:50:00,79.18,79.19,79.16,79.19,269588.0,71.261,71.27,71.243,71.27,269588.0
2022-01-03 14:55:00,79.19,79.19,79.16,79.17,154308.0,71.27,71.27,71.243,71.252,154308.0
2022-01-03 15:00:00,79.17,79.18,79.15,79.17,96332.0,71.252,71.261,71.234,71.252,96332.0
2022-01-03 15:05:00,79.16,79.19,79.15,79.18,115276.0,71.243,71.27,71.234,71.261,115276.0
2022-01-03 15:10:00,79.18,79.19,79.17,79.17,55010.0,71.261,71.27,71.252,71.252,55010.0
2022-01-03 15:15:00,79.18,79.19,79.16,79.18,228576.0,71.261,71.27,71.243,71.261,228576.0
2022-01-03 15:20:00,79.18,79.19,79.14,79.15,68841.0,71.261,71.27,71.225,71.234,68841.0
2022-01-03 15:25:00,79.15,79.17,79.14,79.16,153281.0,71.234,71.252,71.225,71.243,153281.0
2022-01-03 15:30:00,79.16,79.19,79.15,79.19,216913.0,71.243,71.27,71.234,71.27,216913.0
2022-01-03 15:35:00,79.18,79.19,79.14,79.15,208761.0,71.261,71.27,71.225,71.234,208761.0
2022-01-03 15:40:00,79.15,79.16,79.05,79.09,236280.0,71.234,71.243,71.144,71.18,236280.0
2022-01-03 15:45:00,79.09,79.16,79.08,79.15,632858.0,71.18,71.243,71.171,71.234,632858.0
2022-01-03 15:50:00,79.15,79.15,79.08,79.12,977335.0,71.234,71.234,71.171,71.207,977335.0
2022-01-03 15:55:00,79.12,79.23,79.07,79.2,2041824.0,71.207,71.306,71.162,71.279,2041824.0
2022-01-04 09:30:00,79.69,79.72,79.65,79.7,710913.0,71.72,71.747,71.684,71.729,710913.0
2022-01-04 09:35:00,79.69,79.71,79.65,79.67,603996.0,71.72,71.738,71.684,71.702,603996.0
2022-01-04 09:40:00,79.68,79.7,79.65,79.66,221468.0,71.711,71.729,71.684,71.693,221468.0
2022-01-04 09:45:00,79.66,79.72,79.66,79.7,295663.0,71.693,71.747,71.693,71.729,295663.0
2022-01-04 09:50:00,79.7,79.76,79.68,79.76,172267.0,71.729,71.783,71.711,71.783,172267.0
2022-01-04 09:55:00,79.77,79.78,79.73,79.76,121788.0,71.792,71.801,71.756,71.783,121788.0
2022-01-04 10:00:00,79.76,79.81,79.64,79.67,497706.0,71.783,71.828,71.675,71.702,497706.0
2022-01-04 10:05:00,79.67,79.72,79.63,79.72,255786.0,71.702,71.747,71.666,71.747,255786.0
2022-01-04 10:10:00,79.71,79.73,79.69,79.72,191630.0,71.738,71.756,71.72,71.747,191630.0
2022-01-04 10:15:00,79.73,79.74,79.67,79.7,240236.0,71.756,71.765,71.702,71.729,240236.0
2022-01-04 10:20:00,79.7,79.79,79.68,79.79,273730.0,71.729,71.81,71.711,71.81,273730.0
2022-01-04 10:25:00,79.79,79.87,79.74,79.87,392930.0,71.81,71.882,71.765,71.882,392930.0
2022-01-04 10:30:00,79.88,79.88,79.79,79.8,122810.0,71.891,71.891,71.81,71.819,122810.0
2022-01-04 10:35:00,79.81,79.82,79.78,79.78,102083.0,71.828,71.837,71.801,71.801,102083.0
2022-01-04 10:40:00,79.78,79.83,79.76,79.78,344215.0,71.801,71.846,71.783,71.801,344215.0
2022-01-04 10:45:00,79.78,79.83,79.75,79.82,318786.0,71.801,71.846,71.774,71.837,318786.0
2022-01-04 10:50:00,79.82,79.84,79.76,79.78,589686.0,71.837,71.855,71.783,71.801,589686.0
2022-01-04 10:55:00,79.77,79.78,79.71,79.72,371205.0,71.792,71.801,71.738,71.747,371205.0
2022-01-04 11:00:00,79.73,79.73,79.63,79.67,583865.0,71.756,71.756,71.666,71.702,583865.0
2022-01-04 11:05:00,79.68,79.69,79.65,79.67,253389.0,71.711,71.72,71.684,71.702,253389.0
2022-01-04 11:10:00,79.67,79.72,79.63,79.71,290701.0,71.702,71.747,71.666,71.738,290701.0
2022-01-04 11:15:00,79.72,79.74,79.68,79.71,164486.0,71.747,71.765,71.711,71.738,164486.0
2022-01-04 11:20:00,79.71,79.71,79.62,79.65,594766.0,71.738,71.738,71.657,71.684,594766.0
2022-01-04 11:25:00,79.65,79.65,79.54,79.59,614777.0,71.684,71.684,71.585,71.63,614777.0
2022-01-04 11:30:00,79.6,79.66,79.58,79.66,1209888.0,71.639,71.693,71.621,71.693,1209888.0
2022-01-04 11:35:00,79.66,79.66,79.6,79.62,458609.0,71.693,71.693,71.639,71.657,458609.0
2022-01-04 11:40:00,79.62,79.67,79.6,79.66,93524.0,71.657,71.702,71.639,71.693,93524.0
2022-01-04 11:45:00,79.66,79.71,79.65,79.7,258941.0,71.693,71.738,71.684,71.729,258941.0
2022-01-04 11:50:00,79.7,79.72,79.69,79.7,114834.0,71.729,71.747,71.72,71.729,114834.0
2022-01-04 11:55:00,79.7,79.71,79.68,79.68,61759.0,71.729,71.738,71.711,71.711,61759.0
2022-01-04 12:00:00,79.68,79.7,79.65,79.67,91759.0,71.711,71.729,71.684,71.702,91759.0
2022-01-04 12:05:00,79.67,79.67,79.64,79.65,184245.0,71.702,71.702,71.675,71.684,184245.0
2022-01-04 12:10:00,79.65,79.71,79.64,79.7,215698.0,71.684,71.738,71.675,71.729,215698.0
2022-01-04 12:15:00,79.7,79.73,79.7,79.7,75565.0,71.729,71.756,71.729,71.729,75565.0
2022-01-04 12:20:00,79.7,79.71,79.69,79.7,203940.0,71.729,71.738,71.72,71.729,203940.0
2022-01-04 12:25:00,79.69,79.71,79.68,79.68,175801.0,71.72,71.738,71.711,71.711,175801.0
2022-01-04 12:30:00,79.68,79.68,79.65,79.67,276289.0,71.711,71.711,71.684,71.702,276289.0
2022-01-04 12:35:00,79.67,79.69,79.66,79.66,167677.0,71.702,71.72,71.693,71.693,167677.0
2022-01-04 12:40:00,79.66,79.67,79.63,79.64,207883.0,71.693,71.702,71.666,71.675,207883.0
2022-01-04 12:45:00,79.64,79.68,79.63,79.65,284679.0,71.675,71.711,71.666,71.684,284679.0
2022-01-04 12:50:00,79.65,79.66,79.62,79.64,58615.0,71.684,71.693,71.657,71.675,58615.0
2022-01-04 12:55:00,79.64,79.65,79.6,79.62,230997.0,71.675,71.684,71.639,71.657,230997.0
2022-01-04 13:00:00,79.61,79.62,79.59,79.61,108751.0,71.648,71.657,71.63,71.648,108751.0
2022-01-04 13:05:00,79.6,79.64,79.6,79.62,70317.0,71.639,71.675,71.639,71.657,70317.0
2022-01-04 13:10:00,79.61,79.62,79.59,79.59,51818.0,71.648,71.657,71.63,71.63,51818.0
2022-01-04 13:15:00,79.6,79.61,79.57,79.57,56860.0,71.639,71.648,71.612,71.612,56860.0
2022-01-04 13:20:00,79.58,79.6,79.54,79.56,232062.0,71.621,71.639,71.585,71.603,232062.0
2022-01-04 13:25:00,79.56,79.6,79.55,79.58,177152.0,71.603,71.639,71.594,71.621,177152.0
2022-01-04 13:30:00,79.58,79.59,79.5,79.52,1310869.0,71.621,71.63,71.549,71.567,1310869.0
2022-01-04 13:35:00,79.52,79.55,79.48,79.54,225240.0,71.567,71.594,71.531,71.585,225240.0
2022-01-04 13:40:00,79.54,79.54,79.5,79.52,112564.0,71.585,71.585,71.549,71.567,112564.0
2022-01-04 13:45:00,79.52,79.54,79.51,79.52,129948.0,71.567,71.585,71.558,71.567,129948.0
2022-01-04 13:50:00,79.51,79.52,79.45,79.47,117542.0,71.558,71.567,71.504,71.522,117542.0
2022-01-04 13:55:00,79.48,79.48,79.43,79.43,64128.0,71.531,71.531,71.486,71.486,64128.0
2022-01-04 14:00:00,79.43,79.49,79.43,79.48,251589.0,71.486,71.54,71.486,71.531,251589.0
2022-01-04 14:05:00,79.48,79.5,79.46,79.48,227622.0,71.531,71.549,71.513,71.531,227622.0
2022-01-04 14:10:00,79.47,79.51,79.47,79.51,147513.0,71.522,71.558,71.522,71.558,147513.0
2022-01-04 14:15:00,79.51,79.54,79.5,79.53,93426.0,71.558,71.585,71.549,71.576,93426.0
2022-01-04 14:20:00,79.53,79.56,79.52,79.55,169477.0,71.576,71.603,71.567,71.594,169477.0
2022-01-04 14:25:00,79.55,79.56,79.54,79.56,58196.0,71.594,71.603,71.585,71.603,58196.0
2022-01-04 14:30:00,79.55,79.61,79.55,79.58,127502.0,71.594,71.648,71.594,71.621,127502.0
2022-01-04 14:35:00,79.58,79.58,79.56,79.57,62580.0,71.621,71.621,71.603,71.612,62580.0
2022-01-04 14:40:00,79.57,79.61,79.57,79.6,63328.0,71.612,71.648,71.612,71.639,63328.0
2022-01-04 14:45:00,79.61,79.61,79.58,79.59,155355.0,71.648,71.648,71.621,71.63,155355.0
2022-01-04 14:50:00,79.6,79.62,79.59,79.62,63679.0,71.639,71.657,71.63,71.657,63679.0
2022-01-04 14:55:00,79.62,79.63,79.61,79.62,237412.0,71.657,71.666,71.648,71.657,237412.0
2022-01-04 15:00:00,79.63,79.64,79.62,79.64,104749.0,71.666,71.675,71.657,71.675,104749.0
2022-01-04 15:05:00,79.65,79.65,79.63,79.64,175990.0,71.684,71.684,71.666,71.675,175990.0
2022-01-04 15:10:00,79.65,79.68,79.64,79.67,120348.0,71.684,71.711,71.675,71.702,120348.0
2022-01-04 15:15:00,79.67,79.68,79.64,79.65,90510.0,71.702,71.711,71.675,71.684,90510.0
2022-01-04 15:20:00,79.65,79.68,79.64,79.67,136387.0,71.684,71.711,71.675,71.702,136387.0
2022-01-04 15:25:00,79.67,79.69,79.65,79.66,171099.0,71.702,71.72,71.684,71.693,171099.0
2022-01-04 15:30:00,79.67,79.67,79.63,79.65,88668.0,71.702,71.702,71.666,71.684,88668.0
2022-01-04 15:35:00,79.64,79.65,79.63,79.64,136325.0,71.675,71.684,71.666,71.675,136325.0
2022-01-04 15:40:00,79.64,79.69,79.63,79.67,388946.0,71.675,71.72,71.666,71.702,388946.0
2022-01-04 15:45:00,79.67,79.7,79.66,79.68,921748.0,71.702,71.729,71.693,71.711,921748.0
2022-01-04 15:50:00,79.68,79.69,79.62,79.63,919895.0,71.711,71.72,71.657,71.666,919895.0
2022-01-04 15:55:00,79.63,79.67,79.58,79.6,2532117.0,71.666,71.702,71.621,71.639,2532117.0
2022-01-05 09:30:00,79.94,79.98,79.89,79.9,383960.0,71.945,71.981,71.9,71.909,383960.0
2022-01-05 09:35:00,79.9,79.95,79.88,79.91,242064.0,71.909,71.954,71.891,71.918,242064.0
2022-01-05 09:40:00,79.91,79.97,79.9,79.92,319670.0,71.918,71.972,71.909,71.927,319670.0
2022-01-05 09:45:00,79.92,79.95,79.9,79.92,395667.0,71.927,71.954,71.909,71.927,395667.0
2022-01-05 09:50:00,79.92,80.0,79.9,79.97,574838.0,71.927,71.999,71.909,71.972,574838.0
2022-01-05 09:55:00,79.97,80.0,79.94,79.97,493592.0,71.972,71.999,71.945,71.972,493592.0
2022-01-05 10:00:00,79.97,80.02,79.97,79.99,658157.0,71.972,72.017,71.972,71.99,658157.0
2022-01-05 10:05:00,79.99,80.02,79.98,80.0,249670.0,71.99,72.017,71.981,71.999,249670.0
2022-01-05 10:10:00,80.01,80.03,79.99,80.0,169000.0,72.008,72.026,71.99,71.999,169000.0
2022-01-05 10:15:00,80.0,80.03,79.98,80.01,512781.0,71.999,72.026,71.981,72.008,512781.0
2022-01-05 10:20:00,80.02,80.03,79.99,80.01,243990.0,72.017,72.026,71.99,72.008,243990.0
2022-01-05 10:25:00,80.01,80.03,79.99,80.0,169646.0,72.008,72.026,71.99,71.999,169646.0
2022-01-05 10:30:00,79.99,79.99,79.91,79.92,169810.0,71.99,71.99,71.918,71.927,169810.0
2022-01-05 10:35:00,79.93,79.98,79.92,79.94,202611.0,71.936,71.981,71.927,71.945,202611.0
2022-01-05 10:40:00,79.94,80.0,79.94,79.98,122094.0,71.945,71.999,71.945,71.981,122094.0
2022-01-05 10:45:00,79.98,80.0,79.96,79.99,130877.0,71.981,71.999,71.963,71.99,130877.0
2022-01-05 10:50:00,79.99,80.01,79.95,80.01,208252.0,71.99,72.008,71.954,72.008,208252.0
2022-01-05 10:55:00,80.01,80.03,79.99,80.02,108005.0,72.008,72.026,71.99,72.017,108005.0
2022-01-05 11:00:00,80.02,80.03,80.01,80.02,174438.0,72.017,72.026,72.008,72.017,174438.0
2022-01-05 11:05:00,80.02,80.04,79.99,80.01,202464.0,72.017,72.035,71.99,72.008,202464.0
2022-01-05 11:10:00,80.01,80.02,79.98,80.01,135576.0,72.008,72.017,71.981,72.008,135576.0
2022-01-05 11:15:00,80.01,80.01,79.96,79.98,169071.0,72.008,72.008,71.963,71.981,169071.0
2022-01-05 11:20:00,79.98,79.99,79.92,79.95,97589.0,71.981,71.99,71.927,71.954,97589.0
2022-01-05 11:25:00,79.95,79.97,79.9,79.97,207884.0,71.954,71.972,71.909,71.972,207884.0
2022-01-05 11:30:00,79.97,79.99,79.9,79.93,293849.0,71.972,71.99,71.909,71.936,293849.0
2022-01-05 11:35:00,79.93,79.96,79.93,79.95,114038.0,71.936,71.963,71.936,71.954,114038.0
2022-01-05 11:40:00,79.95,79.95,79.89,79.9,141237.0,71.954,71.954,71.9,71.909,141237.0
2022-01-05 11:45:00,79.9,79.92,79.86,79.89,218303.0,71.909,71.927,71.873,71.9,218303.0
2022-01-05 11:50:00,79.89,79.9,79.86,79.88,114143.0,71.9,71.909,71.873,71.891,114143.0
2022-01-05 11:55:00,79.87,79.93,79.87,79.91,107891.0,71.882,71.936,71.882,71.918,107891.0
2022-01-05 12:00:00,79.9,79.92,79.88,79.92,100746.0,71.909,71.927,71.891,71.927,100746.0
2022-01-05 12:05:00,79.92,79.95,79.91,79.91,44940.0,71.927,71.954,71.918,71.918,44940.0
2022-01-05 12:10:00,79.91,79.94,79.9,79.93,105519.0,71.918,71.945,71.909,71.936,105519.0
2022-01-05 12:15:00,79.94,79.96,79.93,79.95,84567.0,71.945,71.963,71.936,71.954,84567.0
2022-01-05 12:20:00,79.95,79.99,79.95,79.98,64120.0,71.954,71.99,71.954,71.981,64120.0
2022-01-05 12:25:00,79.98,80.0,79.97,79.98,140502.0,71.981,71.999,71.972,71.981,140502.0
2022-01-05 12:30:00,79.98,79.99,79.93,79.95,78792.0,71.981,71.99,71.936,71.954,78792.0
2022-01-05 12:35:00,79.95,79.96,79.9,79.9,217600.0,71.954,71.963,71.909,71.909,217600.0
2022-01-05 12:40:00,79.9,79.92,79.87,79.88,231313.0,71.909,71.927,71.882,71.891,231313.0
2022-01-05 12:45:00,79.88,79.89,79.85,79.86,81277.0,71.891,71.9,71.864,71.873,81277.0
2022-01-05 12:50:00,79.87,79.89,79.84,79.88,249405.0,71.882,71.9,71.855,71.891,249405.0
2022-01-05 12:55:00,79.88,79.89,79.84,79.84,90295.0,71.891,71.9,71.855,71.855,90295.0
2022-01-05 13:00:00,79.84,79.85,79.8,79.83,91049.0,71.855,71.864,71.819,71.846,91049.0
2022-01-05 13:05:00,79.83,79.84,79.78,79.79,121343.0,71.846,71.855,71.801,71.81,121343.0
2022-01-05 13:10:00,79.79,79.82,79.77,79.82,74039.0,71.81,71.837,71.792,71.837,74039.0
2022-01-05 13:15:00,79.82,79.85,79.82,79.83,147395.0,71.837,71.864,71.837,71.846,147395.0
2022-01-05 13:20:00,79.83,79.87,79.82,79.84,150949.0,71.846,71.882,71.837,71.855,150949.0
2022-01-05 13:25:00,79.84,79.86,79.83,79.84,55964.0,71.855,71.873,71.846,71.855,55964.0
2022-01-05 13:30:00,79.84,79.87,79.84,79.85,85076.0,71.855,71.882,71.855,71.864,85076.0
2022-01-05 13:35:00,79.84,79.88,79.84,79.87,55522.0,71.855,71.891,71.855,71.882,55522.0
2022-01-05 13:40:00,79.87,79.89,79.86,79.87,47771.0,71.882,71.9,71.873,71.882,47771.0
2022-01-05 13:45:00,79.87,79.88,79.83,79.85,39811.0,71.882,71.891,71.846,71.864,39811.0
2022-01-05 13:50:00,79.85,79.86,79.83,79.84,66901.0,71.864,71.873,71.846,71.855,66901.0
2022-01-05 13:55:00,79.84,79.87,79.8,79.83,62900.0,71.855,71.882,71.819,71.846,62900.0
2022-01-05 14:00:00,79.83,79.93,79.74,79.74,551508.0,71.846,71.936,71.765,71.765,551508.0
2022-01-05 14:05:00,79.74,79.77,79.61,79.62,329514.0,71.765,71.792,71.648,71.657,329514.0
2022-01-05 14:10:00,79.63,79.63,79.46,79.51,458809.0,71.666,71.666,71.513,71.558,458809.0
2022-01-05 14:15:00,79.52,79.57,79.49,79.52,279117.0,71.567,71.612,71.54,71.567,279117.0
2022-01-05 14:20:00,79.52,79.57,79.48,79.53,186898.0,71.567,71.612,71.531,71.576,186898.0
2022-01-05 14:25:00,79.52,79.61,79.49,79.55,403228.0,71.567,71.648,71.54,71.594,403228.0
2022-01-05 14:30:00,79.56,79.59,79.41,79.42,363409.0,71.603,71.63,71.468,71.477,363409.0
2022-01-05 14:35:00,79.42,79.45,79.36,79.4,200332.0,71.477,71.504,71.423,71.459,200332.0
2022-01-05 14:40:00,79.4,79.4,79.27,79.29,299670.0,71.459,71.459,71.342,71.36,299670.0
2022-01-05 14:45:00,79.29,79.37,79.27,79.37,353889.0,71.36,71.432,71.342,71.432,353889.0
2022-01-05 14:50:00,79.36,79.41,79.3,79.34,308105.0,71.423,71.468,71.369,71.405,308105.0
2022-01-05 14:55:00,79.34,79.35,79.3,79.31,449268.0,71.405,71.414,71.369,71.378,449268.0
2022-01-05 15:00:00,79.31,79.31,79.21,79.22,372235.0,71.378,71.378,71.288,71.297,372235.0
2022-01-05 15:05:00,79.22,79.24,79.11,79.16,432072.0,71.297,71.315,71.198,71.243,432072.0
2022-01-05 15:10:00,79.17,79.23,79.14,79.21,249651.0,71.252,71.306,71.225,71.288,249651.0
2022-01-05 15:15:00,79.21,79.21,79.15,79.19,214259.0,71.288,71.288,71.234,71.27,214259.0
2022-01-05 15:20:00,79.18,79.23,79.15,79.21,405482.0,71.261,71.306,71.234,71.288,405482.0
2022-01-05 15:25:00,79.21,79.24,79.15,79.17,363272.0,71.288,71.315,71.234,71.252,363272.0
2022-01-05 15:30:00,79.16,79.2,79.12,79.16,440325.0,71.243,71.279,71.207,71.243,440325.0
2022-01-05 15:35:00,79.16,79.27,79.12,79.21,460600.0,71.243,71.342,71.207,71.288,460600.0
2022-01-05 15:40:00,79.22,79.24,79.15,79.16,442629.0,71.297,71.315,71.234,71.243,442629.0
2022-01-05 15:45:00,79.16,79.17,79.09,79.1,637738.0,71.243,71.252,71.18,71.189,637738.0
2022-01-05 15:50:00,79.09,79.11,79.04,79.06,2057730.0,71.18,71.198,71.135,71.153,2057730.0
2022-01-05 15:55:00,79.06,79.08,78.95,78.95,2333867.0,71.153,71.171,71.054,71.054,2333867.0
2022-01-06 09:30:00,78.68,78.87,78.66,78.86,693540.0,70.811,70.982,70.793,70.973,693540.0
2022-01-06 09:35:00,78.85,78.92,78.81,78.9,579415.0,70.964,71.027,70.928,71.009,579415.0
2022-01-06 09:40:00,78.9,78.92,78.81,78.82,337870.0,71.009,71.027,70.928,70.937,337870.0
2022-01-06 09:45:00,78.83,78.83,78.65,78.66,475291.0,70.946,70.946,70.784,70.793,475291.0
2022-01-06 09:50:00,78.66,78.74,78.63,78.63,590034.0,70.793,70.865,70.766,70.766,590034.0
2022-01-06 09:55:00,78.63,78.68,78.53,78.56,281389.0,70.766,70.811,70.676,70.703,281389.0
2022-01-06 10:00:00,78.56,78.64,78.45,78.45,616793.0,70.703,70.775,70.604,70.604,616793.0
2022-01-06 10:05:00,78.44,78.44,78.37,78.39,404769.0,70.595,70.595,70.532,70.55,404769.0
2022-01-06 10:10:00,78.38,78.42,78.32,78.39,455904.0,70.541,70.577,70.487,70.55,455904.0
2022-01-06 10:15:00,78.39,78.48,78.38,78.38,411222.0,70.55,70.631,70.541,70.541,411222.0
2022-01-06 10:20:00,78.38,78.46,78.36,78.44,349091.0,70.541,70.613,70.523,70.595,349091.0
2022-01-06 10:25:00,78.44,78.52,78.43,78.44,458039.0,70.595,70.667,70.586,70.595,458039.0
2022-01-06 10:30:00,78.45,78.6,78.45,78.58,427008.0,70.604,70.739,70.604,70.721,427008.0
2022-01-06 10:35:00,78.58,78.67,78.55,78.64,577446.0,70.721,70.802,70.694,70.775,577446.0
2022-01-06 10:40:00,78.64,78.65,78.56,78.57,292010.0,70.775,70.784,70.703,70.712,292010.0
2022-01-06 10:45:00,78.58,78.67,78.56,78.67,411901.0,70.721,70.802,70.703,70.802,411901.0
2022-01-06 10:50:00,78.67,78.67,78.55,78.55,870832.0,70.802,70.802,70.694,70.694,870832.0
2022-01-06 10:55:00,78.55,78.66,78.54,78.57,605902.0,70.694,70.793,70.685,70.712,605902.0
2022-01-06 11:00:00,78.57,78.59,78.49,78.51,367566.0,70.712,70.73,70.64,70.658,367566.0
2022-01-06 11:05:00,78.51,78.61,78.48,78.59,373142.0,70.658,70.748,70.631,70.73,373142.0
2022-01-06 11:10:00,78.61,78.67,78.6,78.65,542529.0,70.748,70.802,70.739,70.784,542529.0
2022-01-06 11:15:00,78.65,78.7,78.61,78.61,478908.0,70.784,70.829,70.748,70.748,478908.0
2022-01-06 11:20:00,78.63,78.66,78.6,78.65,1395944.0,70.766,70.793,70.739,70.784,1395944.0
2022-01-06 11:25:00,78.65,78.65,78.55,78.59,566242.0,70.784,70.784,70.694,70.73,566242.0
2022-01-06 11:30:00,78.59,78.63,78.53,78.57,1064231.0,70.73,70.766,70.676,70.712,1064231.0
2022-01-06 11:35:00,78.58,78.67,78.57,78.63,739607.0,70.721,70.802,70.712,70.766,739607.0
2022-01-06 11:40:00,78.63,78.66,78.58,78.62,648887.0,70.766,70.793,70.721,70.757,648887.0
2022-01-06 11:45:00,78.62,78.66,78.58,78.64,430093.0,70.757,70.793,70.721,70.775,430093.0
2022-01-06 11:50:00,78.64,78.68,78.62,78.68,413863.0,70.775,70.811,70.757,70.811,413863.0
2022-01-06 11:55:00,78.68,78.71,78.66,78.69,334971.0,70.811,70.838,70.793,70.82,334971.0
2022-01-06 12:00:00,78.69,78.69,78.66,78.67,232000.0,70.82,70.82,70.793,70.802,232000.0
2022-01-06 12:05:00,78.66,78.77,78.65,78.75,346826.0,70.793,70.892,70.784,70.874,346826.0
2022-01-06 12:10:00,78.75,78.75,78.72,78.72,301831.0,70.874,70.874,70.847,70.847,301831.0
2022-01-06 12:15:00,78.72,78.75,78.68,78.7,107847.0,70.847,70.874,70.811,70.829,107847.0
2022-01-06 12:20:00,78.7,78.76,78.69,78.7,263612.0,70.829,70.883,70.82,70.829,263612.0
2022-01-06 12:25:00,78.7,78.77,78.7,78.75,301948.0,70.829,70.892,70.829,70.874,301948.0
2022-01-06 12:30:00,78.75,78.77,78.72,78.73,278373.0,70.874,70.892,70.847,70.856,278373.0
2022-01-06 12:35:00,78.73,78.79,78.71,78.76,438032.0,70.856,70.91,70.838,70.883,438032.0
2022-01-06 12:40:00,78.77,78.87,78.75,78.86,481977.0,70.892,70.982,70.874,70.973,481977.0
2022-01-06 12:45:00,78.86,78.87,78.8,78.82,200930.0,70.973,70.982,70.919,70.937,200930.0
2022-01-06 12:50:00,78.81,78.81,78.77,78.77,133788.0,70.928,70.928,70.892,70.892,133788.0
2022-01-06 12:55:00,78.77,78.78,78.73,78.73,112847.0,70.892,70.901,70.856,70.856,112847.0
2022-01-06 13:00:00,78.73,78.75,78.69,78.75,349463.0,70.856,70.874,70.82,70.874,349463.0
2022-01-06 13:05:00,78.75,78.75,78.71,78.74,74939.0,70.874,70.874,70.838,70.865,74939.0
2022-01-06 13:10:00,78.74,78.75,78.72,78.75,113276.0,70.865,70.874,70.847,70.874,113276.0
2022-01-06 13:15:00,78.74,78.74,78.65,78.7,179162.0,70.865,70.865,70.784,70.829,179162.0
2022-01-06 13:20:00,78.71,78.71,78.64,78.64,136981.0,70.838,70.838,70.775,70.775,136981.0
2022-01-06 13:25:00,78.64,78.65,78.6,78.62,258351.0,70.775,70.784,70.739,70.757,258351.0
2022-01-06 13:30:00,78.62,78.64,78.6,78.63,272707.0,70.757,70.775,70.739,70.766,272707.0
2022-01-06 13:35:00,78.62,78.66,78.59,78.61,162683.0,70.757,70.793,70.73,70.748,162683.0
2022-01-06 13:40:00,78.61,78.62,78.59,78.61,212129.0,70.748,70.757,70.73,70.748,212129.0
2022-01-06 13:45:00,78.6,78.65,78.59,78.62,114261.0,70.739,70.784,70.73,70.757,114261.0
2022-01-06 13:50:00,78.61,78.64,78.59,78.63,77243.0,70.748,70.775,70.73,70.766,77243.0
2022-01-06 13:55:00,78.63,78.65,78.61,78.64,89637.0,70.766,70.784,70.748,70.775,89637.0
2022-01-06 14:00:00,78.64,78.65,78.59,78.6,316690.0,70.775,70.784,70.73,70.739,316690.0
2022-01-06 14:05:00,78.6,78.66,78.58,78.64,266015.0,70.739,70.793,70.721,70.775,266015.0
2022-01-06 14:10:00,78.65,78.72,78.61,78.61,294182.0,70.784,70.847,70.748,70.748,294182.0
2022-01-06 14:15:00,78.61,78.65,78.6,78.61,109807.0,70.748,70.784,70.739,70.748,109807.0
2022-01-06 14:20:00,78.62,78.63,78.58,78.6,74617.0,70.757,70.766,70.721,70.739,74617.0
2022-01-06 14:25:00,78.61,78.63,78.6,78.62,130472.0,70.748,70.766,70.739,70.757,130472.0
2022-01-06 14:30:00,78.63,78.67,78.61,78.65,89855.0,70.766,70.802,70.748,70.784,89855.0
2022-01-06 14:35:00,78.65,78.67,78.62,78.66,229902.0,70.784,70.802,70.757,70.793,229902.0
2022-01-06 14:40:00,78.65,78.67,78.61,78.63,149549.0,70.784,70.802,70.748,70.766,149549.0
2022-01-06 14:45:00,78.64,78.69,78.62,78.65,237390.0,70.775,70.82,70.757,70.784,237390.0
2022-01-06 14:50:00,78.65,78.65,78.61,78.64,149312.0,70.784,70.784,70.748,70.775,149312.0
2022-01-06 14:55:00,78.64,78.66,78.62,78.62,170022.0,70.775,70.793,70.757,70.757,170022.0
2022-01-06 15:00:00,78.63,78.7,78.63,78.7,168633.0,70.766,70.829,70.766,70.829,168633.0
2022-01-06 15:05:00,78.7,78.72,78.66,78.68,352332.0,70.829,70.847,70.793,70.811,352332.0
2022-01-06 15:10:00,78.67,78.71,78.64,78.66,245773.0,70.802,70.838,70.775,70.793,245773.0
2022-01-06 15:15:00,78.66,78.67,78.58,78.58,292561.0,70.793,70.802,70.721,70.721,292561.0
2022-01-06 15:20:00,78.59,78.61,78.53,78.57,236590.0,70.73,70.748,70.676,70.712,236590.0
2022-01-06 15:25:00,78.56,78.62,78.55,78.61,369134.0,70.703,70.757,70.694,70.748,369134.0
2022-01-06 15:30:00,78.61,78.62,78.53,78.55,314203.0,70.748,70.757,70.676,70.694,314203.0
2022-01-06 15:35:00,78.55,78.58,78.51,78.54,683748.0,70.694,70.721,70.658,70.685,683748.0
2022-01-06 15:40:00,78.54,78.6,78.51,78.58,321499.0,70.685,70.739,70.658,70.721,321499.0
2022-01-06 15:45:00,78.57,78.58,78.51,78.52,286388.0,70.712,70.721,70.658,70.667,286388.0
2022-01-06 15:50:00,78.52,78.56,78.46,78.47,650996.0,70.667,70.703,70.613,70.622,650996.0
2022-01-06 15:55:00,78.48,78.6,78.4,78.56,2388017.0,70.631,70.739,70.559,70.703,2388017.0
2022-01-07 09:30:00,78.5,78.56,78.43,78.44,692025.0,70.649,70.703,70.586,70.595,692025.0
2022-01-07 09:35:00,78.43,78.51,78.4,78.51,352218.0,70.586,70.658,70.559,70.658,352218.0
2022-01-07 09:40:00,78.51,78.67,78.47,78.66,343117.0,70.658,70.802,70.622,70.793,343117.0
2022-01-07 09:45:00,78.66,78.7,78.52,78.57,383346.0,70.793,70.829,70.667,70.712,383346.0
2022-01-07 09:50:00,78.56,78.6,78.55,78.58,170788.0,70.703,70.739,70.694,70.721,170788.0
2022-01-07 09:55:00,78.57,78.63,78.56,78.56,616666.0,70.712,70.766,70.703,70.703,616666.0
2022-01-07 10:00:00,78.57,78.57,78.52,78.52,228735.0,70.712,70.712,70.667,70.667,228735.0
2022-01-07 10:05:00,78.52,78.52,78.46,78.47,313563.0,70.667,70.667,70.613,70.622,313563.0
2022-01-07 10:10:00,78.47,78.54,78.45,78.48,378049.0,70.622,70.685,70.604,70.631,378049.0
2022-01-07 10:15:00,78.48,78.48,78.42,78.45,394222.0,70.631,70.631,70.577,70.604,394222.0
2022-01-07 10:20:00,78.45,78.5,78.41,78.45,271233.0,70.604,70.649,70.568,70.604,271233.0
2022-01-07 10:25:00,78.45,78.51,78.45,78.48,167390.0,70.604,70.658,70.604,70.631,167390.0
2022-01-07 10:30:00,78.48,78.51,78.45,78.47,157894.0,70.631,70.658,70.604,70.622,157894.0
2022-01-07 10:35:00,78.47,78.49,78.36,78.36,224316.0,70.622,70.64,70.523,70.523,224316.0
2022-01-07 10:40:00,78.37,78.42,78.32,78.35,256447.0,70.532,70.577,70.487,70.514,256447.0
2022-01-07 10:45:00,78.34,78.38,78.28,78.29,251745.0,70.505,70.541,70.451,70.46,251745.0
2022-01-07 10:50:00,78.29,78.29,78.2,78.27,808956.0,70.46,70.46,70.379,70.442,808956.0
2022-01-07 10:55:00,78.27,78.36,78.25,78.35,243998.0,70.442,70.523,70.424,70.514,243998.0
2022-01-07 11:00:00,78.35,78.44,78.34,78.42,355268.0,70.514,70.595,70.505,70.577,355268.0
2022-01-07 11:05:00,78.42,78.49,78.41,78.44,430770.0,70.577,70.64,70.568,70.595,430770.0
2022-01-07 11:10:00,78.43,78.46,78.39,78.41,184993.0,70.586,70.613,70.55,70.568,184993.0
2022-01-07 11:15:00,78.41,78.44,78.33,78.34,680824.0,70.568,70.595,70.496,70.505,680824.0
2022-01-07 11:20:00,78.33,78.41,78.33,78.4,428092.0,70.496,70.568,70.496,70.559,428092.0
2022-01-07 11:25:00,78.4,78.53,78.39,78.51,337398.0,70.559,70.676,70.55,70.658,337398.0
2022-01-07 11:30:00,78.51,78.59,78.5,78.56,412689.0,70.658,70.73,70.649,70.703,412689.0
2022-01-07 11:35:00,78.56,78.59,78.53,78.56,299420.0,70.703,70.73,70.676,70.703,299420.0
2022-01-07 11:40:00,78.56,78.62,78.55,78.59,208087.0,70.703,70.757,70.694,70.73,208087.0
2022-01-07 11:45:00,78.59,78.68,78.58,78.68,122377.0,70.73,70.811,70.721,70.811,122377.0
2022-01-07 11:50:00,78.68,78.75,78.67,78.75,194532.0,70.811,70.874,70.802,70.874,194532.0
2022-01-07 11:55:00,78.76,78.78,78.75,78.77,331124.0,70.883,70.901,70.874,70.892,331124.0
2022-01-07 12:00:00,78.77,78.78,78.69,78.7,154381.0,70.892,70.901,70.82,70.829,154381.0
2022-01-07 12:05:00,78.7,78.73,78.69,78.7,119669.0,70.829,70.856,70.82,70.829,119669.0
2022-01-07 12:10:00,78.71,78.75,78.7,78.73,80331.0,70.838,70.874,70.829,70.856,80331.0
2022-01-07 12:15:00,78.74,78.76,78.7,78.71,80700.0,70.865,70.883,70.829,70.838,80700.0
2022-01-07 12:20:00,78.7,78.71,78.68,78.7,83088.0,70.829,70.838,70.811,70.829,83088.0
2022-01-07 12:25:00,78.7,78.72,78.68,78.72,74699.0,70.829,70.847,70.811,70.847,74699.0
2022-01-07 12:30:00,78.71,78.71,78.68,78.69,76014.0,70.838,70.838,70.811,70.82,76014.0
2022-01-07 12:35:00,78.69,78.7,78.65,78.68,108502.0,70.82,70.829,70.784,70.811,108502.0
2022-01-07 12:40:00,78.67,78.71,78.67,78.7,202963.0,70.802,70.838,70.802,70.829,202963.0
2022-01-07 12:45:00,78.69,78.74,78.68,78.69,74914.0,70.82,70.865,70.811,70.82,74914.0
2022-01-07 12:50:00,78.69,78.73,78.68,78.71,268250.0,70.82,70.856,70.811,70.838,268250.0
2022-01-07 12:55:00,78.72,78.74,78.7,78.74,104290.0,70.847,70.865,70.829,70.865,104290.0
2022-01-07 13:00:00,78.74,78.75,78.7,78.74,59734.0,70.865,70.874,70.829,70.865,59734.0
2022-01-07 13:05:00,78.74,78.77,78.73,78.76,89784.0,70.865,70.892,70.856,70.883,89784.0
2022-01-07 13:10:00,78.76,78.78,78.75,78.77,135743.0,70.883,70.901,70.874,70.892,135743.0
2022-01-07 13:15:00,78.77,78.79,78.74,78.77,110321.0,70.892,70.91,70.865,70.892,110321.0
2022-01-07 13:20:00,78.77,78.78,78.74,78.74,175633.0,70.892,70.901,70.865,70.865,175633.0
2022-01-07 13:25:00,78.75,78.76,78.72,78.73,98163.0,70.874,70.883,70.847,70.856,98163.0
2022-01-07 13:30:00,78.73,78.79,78.72,78.79,91073.0,70.856,70.91,70.847,70.91,91073.0
2022-01-07 13:35:00,78.79,78.8,78.76,78.77,124867.0,70.91,70.919,70.883,70.892,124867.0
2022-01-07 13:40:00,78.77,78.81,78.76,78.79,71474.0,70.892,70.928,70.883,70.91,71474.0
2022-01-07 13:45:00,78.79,78.79,78.76,78.77,145358.0,70.91,70.91,70.883,70.892,145358.0
2022-01-07 13:50:00,78.77,78.78,78.74,78.76,109227.0,70.892,70.901,70.865,70.883,109227.0
2022-01-07 13:55:00,78.76,78.78,78.74,78.75,113770.0,70.883,70.901,70.865,70.874,113770.0
2022-01-07 14:00:00,78.75,78.78,78.75,78.76,717139.0,70.874,70.901,70.874,70.883,717139.0
2022-01-07 14:05:00,78.76,78.79,78.73,78.78,211533.0,70.883,70.91,70.856,70.901,211533.0
2022-01-07 14:10:00,78.77,78.79,78.77,78.78,66230.0,70.892,70.91,70.892,70.901,66230.0
2022-01-07 14:15:00,78.78,78.79,78.77,78.78,157278.0,70.901,70.91,70.892,70.901,157278.0
2022-01-07 14:20:00,78.77,78.77,78.72,78.73,212548.0,70.892,70.892,70.847,70.856,212548.0
2022-01-07 14:25:00,78.73,78.77,78.71,78.76,179846.0,70.856,70.892,70.838,70.883,179846.0
2022-01-07 14:30:00,78.76,78.78,78.74,78.77,155223.0,70.883,70.901,70.865,70.892,155223.0
2022-01-07 14:35:00,78.77,78.82,78.75,78.81,162826.0,70.892,70.937,70.874,70.928,162826.0
2022-01-07 14:40:00,78.81,78.84,78.8,78.83,241398.0,70.928,70.955,70.919,70.946,241398.0
2022-01-07 14:45:00,78.82,78.85,78.81,78.82,200557.0,70.937,70.964,70.928,70.937,200557.0
2022-01-07 14:50:00,78.83,78.86,78.82,78.86,93225.0,70.946,70.973,70.937,70.973,93225.0
2022-01-07 14:55:00,78.85,78.86,78.84,78.85,76404.0,70.964,70.973,70.955,70.964,76404.0
2022-01-07 15:00:00,78.84,78.89,78.84,78.87,219070.0,70.955,71.0,70.955,70.982,219070.0
2022-01-07 15:05:00,78.87,78.89,78.84,78.86,340437.0,70.982,71.0,70.955,70.973,340437.0
2022-01-07 15:10:00,78.86,78.86,78.79,78.79,71364.0,70.973,70.973,70.91,70.91,71364.0
2022-01-07 15:15:00,78.8,78.83,78.79,78.82,295700.0,70.919,70.946,70.91,70.937,295700.0
2022-01-07 15:20:00,78.82,78.83,78.79,78.8,181735.0,70.937,70.946,70.91,70.919,181735.0
2022-01-07 15:25:00,78.79,78.8,78.75,78.79,165365.0,70.91,70.919,70.874,70.91,165365.0
2022-01-07 15:30:00,78.79,78.83,78.76,78.79,246657.0,70.91,70.946,70.883,70.91,246657.0
2022-01-07 15:35:00,78.78,78.82,78.77,78.81,164463.0,70.901,70.937,70.892,70.928,164463.0
2022-01-07 15:40:00,78.81,78.82,78.77,78.78,187514.0,70.928,70.937,70.892,70.901,187514.0
2022-01-07 15:45:00,78.77,78.81,78.75,78.78,257521.0,70.892,70.928,70.874,70.901,257521.0
2022-01-07 15:50:00,78.78,78.81,78.74,78.76,549526.0,70.901,70.928,70.865,70.883,549526.0
2022-01-07 15:55:00,78.77,78.82,78.75,78.77,1662276.0,70.892,70.937,70.874,70.892,1662276.0
2022-01-10 09:30:00,77.88,77.99,77.8,77.82,645071.0,70.091,70.19,70.019,70.037,645071.0
2022-01-10 09:35:00,77.81,77.86,77.76,77.86,828924.0,70.028,70.073,69.983,70.073,828924.0
2022-01-10 09:40:00,77.85,77.88,77.77,77.78,431902.0,70.064,70.091,69.992,70.001,431902.0
2022-01-10 09:45:00,77.79,77.79,77.72,77.76,694862.0,70.01,70.01,69.947,69.983,694862.0
2022-01-10 09:50:00,77.76,77.83,77.71,77.73,710871.0,69.983,70.046,69.938,69.956,710871.0
2022-01-10 09:55:00,77.72,77.74,77.64,77.69,385021.0,69.947,69.965,69.875,69.92,385021.0
2022-01-10 10:00:00,77.68,77.68,77.56,77.56,524087.0,69.911,69.911,69.803,69.803,524087.0
2022-01-10 10:05:00,77.57,77.7,77.56,77.66,706031.0,69.812,69.929,69.803,69.893,706031.0
2022-01-10 10:10:00,77.65,77.65,77.5,77.51,549751.0,69.884,69.884,69.749,69.758,549751.0
2022-01-10 10:15:00,77.5,77.58,77.46,77.48,486706.0,69.749,69.821,69.713,69.731,486706.0
2022-01-10 10:20:00,77.48,77.53,77.47,77.52,770254.0,69.731,69.776,69.722,69.767,770254.0
2022-01-10 10:25:00,77.52,77.56,77.49,77.53,311651.0,69.767,69.803,69.74,69.776,311651.0
2022-01-10 10:30:00,77.53,77.6,77.5,77.55,400777.0,69.776,69.839,69.749,69.794,400777.0
2022-01-10 10:35:00,77.55,77.56,77.47,77.52,293545.0,69.794,69.803,69.722,69.767,293545.0
2022-01-10 10:40:00,77.53,77.54,77.42,77.47,254073.0,69.776,69.785,69.677,69.722,254073.0
2022-01-10 10:45:00,77.46,77.49,77.36,77.39,175487.0,69.713,69.74,69.623,69.65,175487.0
2022-01-10 10:50:00,77.39,77.46,77.36,77.45,203527.0,69.65,69.713,69.623,69.704,203527.0
2022-01-10 10:55:00,77.45,77.48,77.38,77.45,314458.0,69.704,69.731,69.641,69.704,314458.0
2022-01-10 11:00:00,77.45,77.48,77.4,77.46,197674.0,69.704,69.731,69.659,69.713,197674.0
2022-01-10 11:05:00,77.46,77.51,77.44,77.5,168600.0,69.713,69.758,69.695,69.749,168600.0
2022-01-10 11:10:00,77.5,77.61,77.48,77.57,310886.0,69.749,69.848,69.731,69.812,310886.0
2022-01-10 11:15:00,77.56,77.66,77.53,77.64,413895.0,69.803,69.893,69.776,69.875,413895.0
2022-01-10 11:20:00,77.65,77.7,77.62,77.68,708016.0,69.884,69.929,69.857,69.911,708016.0
2022-01-10 11:25:00,77.69,77.77,77.66,77.74,630453.0,69.92,69.992,69.893,69.965,630453.0
2022-01-10 11:30:00,77.74,77.75,77.61,77.62,3694199.0,69.965,69.974,69.848,69.857,3694199.0
2022-01-10 11:35:00,77.61,77.62,77.5,77.52,1224737.0,69.848,69.857,69.749,69.767,1224737.0
2022-01-10 11:40:00,77.51,77.52,77.44,77.51,320314.0,69.758,69.767,69.695,69.758,320314.0
2022-01-10 11:45:00,77.52,77.55,77.48,77.52,602500.0,69.767,69.794,69.731,69.767,602500.0
2022-01-10 11:50:00,77.51,77.56,77.47,77.54,209643.0,69.758,69.803,69.722,69.785,209643.0
2022-01-10 11:55:00,77.54,77.65,77.52,77.65,195095.0,69.785,69.884,69.767,69.884,195095.0
2022-01-10 12:00:00,77.64,77.65,77.56,77.56,251107.0,69.875,69.884,69.803,69.803,251107.0
2022-01-10 12:05:00,77.57,77.61,77.53,77.53,1286754.0,69.812,69.848,69.776,69.776,1286754.0
2022-01-10 12:10:00,77.54,77.62,77.54,77.6,814813.0,69.785,69.857,69.785,69.839,814813.0
2022-01-10 12:15:00,77.6,77.6,77.55,77.56,1057131.0,69.839,69.839,69.794,69.803,1057131.0
2022-01-10 12:20:00,77.56,77.57,77.51,77.53,186549.0,69.803,69.812,69.758,69.776,186549.0
2022-01-10 12:25:00,77.53,77.55,77.52,77.53,677034.0,69.776,69.794,69.767,69.776,677034.0
2022-01-10 12:30:00,77.53,77.53,77.48,77.51,191666.0,69.776,69.776,69.731,69.758,191666.0
2022-01-10 12:35:00,77.51,77.53,77.49,77.5,82987.0,69.758,69.776,69.74,69.749,82987.0
2022-01-10 12:40:00,77.5,77.59,77.48,77.54,164905.0,69.749,69.83,69.731,69.785,164905.0
2022-01-10 12:45:00,77.53,77.61,77.52,77.52,167763.0,69.776,69.848,69.767,69.767,167763.0
2022-01-10 12:50:00,77.53,77.7,77.51,77.65,363745.0,69.776,69.929,69.758,69.884,363745.0
2022-01-10 12:55:00,77.64,77.64,77.59,77.61,211890.0,69.875,69.875,69.83,69.848,211890.0
2022-01-10 13:00:00,77.61,77.68,77.59,77.63,803757.0,69.848,69.911,69.83,69.866,803757.0
2022-01-10 13:05:00,77.63,77.68,77.63,77.67,186890.0,69.866,69.911,69.866,69.902,186890.0
2022-01-10 13:10:00,77.67,77.74,77.66,77.73,1046675.0,69.902,69.965,69.893,69.956,1046675.0
2022-01-10 13:15:00,77.74,77.75,77.7,77.74,149760.0,69.965,69.974,69.929,69.965,149760.0
2022-01-10 13:20:00,77.73,77.78,77.71,77.76,233818.0,69.956,70.001,69.938,69.983,233818.0
2022-01-10 13:25:00,77.76,77.78,77.73,77.75,221525.0,69.983,70.001,69.956,69.974,221525.0
2022-01-10 13:30:00,77.75,77.79,77.72,77.75,248479.0,69.974,70.01,69.947,69.974,248479.0
2022-01-10 13:35:00,77.76,77.77,77.72,77.73,187335.0,69.983,69.992,69.947,69.956,187335.0
2022-01-10 13:40:00,77.73,77.82,77.72,77.81,137434.0,69.956,70.037,69.947,70.028,137434.0
2022-01-10 13:45:00,77.81,77.87,77.79,77.86,279547.0,70.028,70.082,70.01,70.073,279547.0
2022-01-10 13:50:00,77.86,77.92,77.86,77.9,199761.0,70.073,70.127,70.073,70.109,199761.0
2022-01-10 13:55:00,77.9,77.92,77.84,77.89,305971.0,70.109,70.127,70.055,70.1,305971.0
2022-01-10 14:00:00,77.89,77.97,77.88,77.97,575472.0,70.1,70.172,70.091,70.172,575472.0
2022-01-10 14:05:00,77.96,78.01,77.93,77.99,355876.0,70.163,70.208,70.136,70.19,355876.0
2022-01-10 14:10:00,78.0,78.0,77.93,77.95,219425.0,70.199,70.199,70.136,70.154,219425.0
2022-01-10 14:15:00,77.95,78.03,77.94,77.97,131010.0,70.154,70.226,70.145,70.172,131010.0
2022-01-10 14:20:00,77.97,78.0,77.96,77.97,106261.0,70.172,70.199,70.163,70.172,106261.0
2022-01-10 14:25:00,77.97,78.0,77.96,77.99,156952.0,70.172,70.199,70.163,70.19,156952.0
2022-01-10 14:30:00,77.99,78.03,77.97,78.03,212314.0,70.19,70.226,70.172,70.226,212314.0
2022-01-10 14:35:00,78.03,78.05,77.99,78.0,303163.0,70.226,70.244,70.19,70.199,303163.0
2022-01-10 14:40:00,78.01,78.05,77.97,77.97,138608.0,70.208,70.244,70.172,70.172,138608.0
2022-01-10 14:45:00,77.98,78.0,77.97,78.0,150621.0,70.181,70.199,70.172,70.199,150621.0
2022-01-10 14:50:00,78.0,78.0,77.85,77.86,433926.0,70.199,70.199,70.064,70.073,433926.0
2022-01-10 14:55:00,77.86,77.93,77.85,77.92,455470.0,70.073,70.136,70.064,70.127,455470.0
2022-01-10 15:00:00,77.92,77.98,77.89,77.91,315147.0,70.127,70.181,70.1,70.118,315147.0
2022-01-10 15:05:00,77.91,77.93,77.79,77.85,395198.0,70.118,70.136,70.01,70.064,395198.0
2022-01-10 15:10:00,77.86,77.92,77.83,77.83,314563.0,70.073,70.127,70.046,70.046,314563.0
2022-01-10 15:15:00,77.84,77.91,77.82,77.87,418341.0,70.055,70.118,70.037,70.082,418341.0
2022-01-10 15:20:00,77.87,77.88,77.84,77.87,426031.0,70.082,70.091,70.055,70.082,426031.0
2022-01-10 15:25:00,77.87,77.91,77.85,77.87,211004.0,70.082,70.118,70.064,70.082,211004.0
2022-01-10 15:30:00,77.88,77.93,77.84,77.93,237249.0,70.091,70.136,70.055,70.136,237249.0
2022-01-10 15:35:00,77.93,77.95,77.89,77.92,334932.0,70.136,70.154,70.1,70.127,334932.0
2022-01-10 15:40:00,77.92,78.02,77.92,77.99,565162.0,70.127,70.217,70.127,70.19,565162.0
2022-01-10 15:45:00,77.98,78.05,77.97,78.02,1177437.0,70.181,70.244,70.172,70.217,1177437.0
2022-01-10 15:50:00,78.02,78.08,78.0,78.05,1795139.0,70.217,70.271,70.199,70.244,1795139.0
2022-01-10 15:55:00,78.05,78.09,78.03,78.04,2602022.0,70.244,70.28,70.226,70.235,2602022.0
2022-01-11 09:30:00,78.09,78.13,78.03,78.08,442602.0,70.28,70.316,70.226,70.271,442602.0
2022-01-11 09:35:00,78.06,78.11,78.04,78.04,450101.0,70.253,70.298,70.235,70.235,450101.0
2022-01-11 09:40:00,78.04,78.04,77.89,77.94,432116.0,70.235,70.235,70.1,70.145,432116.0
2022-01-11 09:45:00,77.93,77.97,77.87,77.97,516274.0,70.136,70.172,70.082,70.172,516274.0
2022-01-11 09:50:00,77.97,78.1,77.93,77.99,485475.0,70.172,70.289,70.136,70.19,485475.0
2022-01-11 09:55:00,77.99,78.07,77.94,78.05,358503.0,70.19,70.262,70.145,70.244,358503.0
2022-01-11 10:00:00,78.07,78.19,78.05,78.19,266402.0,70.262,70.37,70.244,70.37,266402.0
2022-01-11 10:05:00,78.19,78.27,78.18,78.19,280743.0,70.37,70.442,70.361,70.37,280743.0
2022-01-11 10:10:00,78.18,78.22,78.18,78.21,188010.0,70.361,70.397,70.361,70.388,188010.0
2022-01-11 10:15:00,78.22,78.23,78.15,78.21,204609.0,70.397,70.406,70.334,70.388,204609.0
2022-01-11 10:20:00,78.21,78.25,78.19,78.2,301238.0,70.388,70.424,70.37,70.379,301238.0
2022-01-11 10:25:00,78.2,78.29,78.17,78.27,145436.0,70.379,70.46,70.352,70.442,145436.0
2022-01-11 10:30:00,78.27,78.34,78.19,78.19,939887.0,70.442,70.505,70.37,70.37,939887.0
2022-01-11 10:35:00,78.19,78.23,78.17,78.19,375589.0,70.37,70.406,70.352,70.37,375589.0
2022-01-11 10:40:00,78.19,78.21,78.07,78.1,206154.0,70.37,70.388,70.262,70.289,206154.0
2022-01-11 10:45:00,78.09,78.19,78.08,78.14,917205.0,70.28,70.37,70.271,70.325,917205.0
2022-01-11 10:50:00,78.13,78.16,78.11,78.15,420711.0,70.316,70.343,70.298,70.334,420711.0
2022-01-11 10:55:00,78.16,78.22,78.14,78.2,323165.0,70.343,70.397,70.325,70.379,323165.0
2022-01-11 11:00:00,78.2,78.37,78.18,78.35,954355.0,70.379,70.532,70.361,70.514,954355.0
2022-01-11 11:05:00,78.35,78.38,78.29,78.31,520719.0,70.514,70.541,70.46,70.478,520719.0
2022-01-11 11:10:00,78.32,78.42,78.32,78.4,513833.0,70.487,70.577,70.487,70.559,513833.0
2022-01-11 11:15:00,78.38,78.46,78.38,78.45,433534.0,70.541,70.613,70.541,70.604,433534.0
2022-01-11 11:20:00,78.46,78.48,78.41,78.45,219231.0,70.613,70.631,70.568,70.604,219231.0
2022-01-11 11:25:00,78.45,78.49,78.45,78.47,349283.0,70.604,70.64,70.604,70.622,349283.0
2022-01-11 11:30:00,78.47,78.51,78.46,78.47,467554.0,70.622,70.658,70.613,70.622,467554.0
2022-01-11 11:35:00,78.47,78.57,78.47,78.56,129578.0,70.622,70.712,70.622,70.703,129578.0
2022-01-11 11:40:00,78.56,78.63,78.55,78.61,179913.0,70.703,70.766,70.694,70.748,179913.0
2022-01-11 11:45:00,78.62,78.62,78.52,78.55,278019.0,70.757,70.757,70.667,70.694,278019.0
2022-01-11 11:50:00,78.54,78.59,78.54,78.59,208272.0,70.685,70.73,70.685,70.73,208272.0
2022-01-11 11:55:00,78.59,78.61,78.57,78.58,96877.0,70.73,70.748,70.712,70.721,96877.0
2022-01-11 12:00:00,78.59,78.63,78.57,78.59,105222.0,70.73,70.766,70.712,70.73,105222.0
2022-01-11 12:05:00,78.59,78.63,78.59,78.63,97348.0,70.73,70.766,70.73,70.766,97348.0
2022-01-11 12:10:00,78.63,78.64,78.6,78.63,439029.0,70.766,70.775,70.739,70.766,439029.0
2022-01-11 12:15:00,78.64,78.64,78.6,78.62,197278.0,70.775,70.775,70.739,70.757,197278.0
2022-01-11 12:20:00,78.62,78.64,78.6,78.63,59527.0,70.757,70.775,70.739,70.766,59527.0
2022-01-11 12:25:00,78.63,78.63,78.53,78.54,145832.0,70.766,70.766,70.676,70.685,145832.0
2022-01-11 12:30:00,78.55,78.58,78.53,78.57,35249.0,70.694,70.721,70.676,70.712,35249.0
2022-01-11 12:35:00,78.57,78.61,78.56,78.58,109914.0,70.712,70.748,70.703,70.721,109914.0
2022-01-11 12:40:00,78.58,78.62,78.57,78.6,59479.0,70.721,70.757,70.712,70.739,59479.0
2022-01-11 12:45:00,78.6,78.63,78.59,78.59,50251.0,70.739,70.766,70.73,70.73,50251.0
2022-01-11 12:50:00,78.6,78.65,78.6,78.65,48564.0,70.739,70.784,70.739,70.784,48564.0
2022-01-11 12:55:00,78.65,78.65,78.62,78.64,64065.0,70.784,70.784,70.757,70.775,64065.0
2022-01-11 13:00:00,78.63,78.63,78.58,78.62,87901.0,70.766,70.766,70.721,70.757,87901.0
2022-01-11 13:05:00,78.62,78.62,78.58,78.61,449689.0,70.757,70.757,70.721,70.748,449689.0
2022-01-11 13:10:00,78.6,78.64,78.6,78.63,39570.0,70.739,70.775,70.739,70.766,39570.0
2022-01-11 13:15:00,78.63,78.67,78.62,78.67,185675.0,70.766,70.802,70.757,70.802,185675.0
2022-01-11 13:20:00,78.67,78.72,78.67,78.72,127948.0,70.802,70.847,70.802,70.847,127948.0
2022-01-11 13:25:00,78.72,78.72,78.69,78.69,120986.0,70.847,70.847,70.82,70.82,120986.0
2022-01-11 13:30:00,78.7,78.73,78.7,78.73,433199.0,70.829,70.856,70.829,70.856,433199.0
2022-01-11 13:35:00,78.73,78.75,78.73,78.74,132880.0,70.856,70.874,70.856,70.865,132880.0
2022-01-11 13:40:00,78.74,78.78,78.73,78.77,279681.0,70.865,70.901,70.856,70.892,279681.0
2022-01-11 13:45:00,78.77,78.8,78.75,78.78,427298.0,70.892,70.919,70.874,70.901,427298.0
2022-01-11 13:50:00,78.78,78.8,78.77,78.79,85571.0,70.901,70.919,70.892,70.91,85571.0
2022-01-11 13:55:00,78.78,78.81,78.78,78.81,44126.0,70.901,70.928,70.901,70.928,44126.0
2022-01-11 14:00:00,78.8,78.81,78.78,78.8,156139.0,70.919,70.928,70.901,70.919,156139.0
2022-01-11 14:05:00,78.81,78.81,78.76,78.78,373257.0,70.928,70.928,70.883,70.901,373257.0
2022-01-11 14:10:00,78.78,78.8,78.76,78.79,337319.0,70.901,70.919,70.883,70.91,337319.0
2022-01-11 14:15:00,78.79,78.82,78.78,78.81,429953.0,70.91,70.937,70.901,70.928,429953.0
2022-01-11 14:20:00,78.8,78.8,78.77,78.79,97965.0,70.919,70.919,70.892,70.91,97965.0
2022-01-11 14:25:00,78.79,78.8,78.78,78.79,100800.0,70.91,70.919,70.901,70.91,100800.0
2022-01-11 14:30:00,78.8,78.8,78.74,78.75,434564.0,70.919,70.919,70.865,70.874,434564.0
2022-01-11 14:35:00,78.75,78.78,78.74,78.78,464522.0,70.874,70.901,70.865,70.901,464522.0
2022-01-11 14:40:00,78.78,78.8,78.77,78.8,131546.0,70.901,70.919,70.892,70.919,131546.0
2022-01-11 14:45:00,78.8,78.84,78.79,78.83,566558.0,70.919,70.955,70.91,70.946,566558.0
2022-01-11 14:50:00,78.84,78.86,78.82,78.85,131217.0,70.955,70.973,70.937,70.964,131217.0
2022-01-11 14:55:00,78.85,78.89,78.84,78.86,347894.0,70.964,71.0,70.955,70.973,347894.0
2022-01-11 15:00:00,78.86,78.89,78.86,78.88,117367.0,70.973,71.0,70.973,70.991,117367.0
2022-01-11 15:05:00,78.89,78.92,78.88,78.89,164096.0,71.0,71.027,70.991,71.0,164096.0
2022-01-11 15:10:00,78.89,78.9,78.86,78.89,73460.0,71.0,71.009,70.973,71.0,73460.0
2022-01-11 15:15:00,78.89,78.9,78.85,78.87,121839.0,71.0,71.009,70.964,70.982,121839.0
2022-01-11 15:20:00,78.87,78.89,78.84,78.85,119294.0,70.982,71.0,70.955,70.964,119294.0
2022-01-11 15:25:00,78.85,78.88,78.83,78.87,214070.0,70.964,70.991,70.946,70.982,214070.0
2022-01-11 15:30:00,78.87,78.89,78.86,78.87,202614.0,70.982,71.0,70.973,70.982,202614.0
2022-01-11 15:35:00,78.87,78.88,78.84,78.84,252405.0,70.982,70.991,70.955,70.955,252405.0
2022-01-11 15:40:00,78.84,78.85,78.81,78.85,452124.0,70.955,70.964,70.928,70.964,452124.0
2022-01-11 15:45:00,78.84,78.85,78.8,78.8,590011.0,70.955,70.964,70.919,70.919,590011.0
2022-01-11 15:50:00,78.81,78.81,78.74,78.8,1326797.0,70.928,70.928,70.865,70.919,1326797.0
2022-01-11 15:55:00,78.8,78.92,78.79,78.9,1703298.0,70.919,71.027,70.91,71.009,1703298.0
2022-01-12 09:30:00,79.38,79.48,79.33,79.38,552734.0,71.441,71.531,71.396,71.441,552734.0
2022-01-12 09:35:00,79.38,79.45,79.3,79.45,149564.0,71.441,71.504,71.369,71.504,149564.0
2022-01-12 09:40:00,79.45,79.46,79.35,79.39,100824.0,71.504,71.513,71.414,71.45,100824.0
2022-01-12 09:45:00,79.4,79.43,79.33,79.4,1441806.0,71.459,71.486,71.396,71.459,1441806.0
2022-01-12 09:50:00,79.4,79.52,79.38,79.51,322404.0,71.459,71.567,71.441,71.558,322404.0
2022-01-12 09:55:00,79.51,79.53,79.48,79.53,487984.0,71.558,71.576,71.531,71.576,487984.0
2022-01-12 10:00:00,79.53,79.58,79.47,79.52,505406.0,71.576,71.621,71.522,71.567,505406.0
2022-01-12 10:05:00,79.51,79.55,79.45,79.54,256205.0,71.558,71.594,71.504,71.585,256205.0
2022-01-12 10:10:00,79.54,79.6,79.53,79.56,1328239.0,71.585,71.639,71.576,71.603,1328239.0
2022-01-12 10:15:00,79.57,79.6,79.54,79.59,281219.0,71.612,71.639,71.585,71.63,281219.0
2022-01-12 10:20:00,79.59,79.64,79.58,79.61,1049983.0,71.63,71.675,71.621,71.648,1049983.0
2022-01-12 10:25:00,79.62,79.64,79.59,79.59,298488.0,71.657,71.675,71.63,71.63,298488.0
2022-01-12 10:30:00,79.6,79.6,79.47,79.51,293529.0,71.639,71.639,71.522,71.558,293529.0
2022-01-12 10:35:00,79.5,79.54,79.43,79.44,200437.0,71.549,71.585,71.486,71.495,200437.0
2022-01-12 10:40:00,79.44,79.49,79.36,79.4,210627.0,71.495,71.54,71.423,71.459,210627.0
2022-01-12 10:45:00,79.4,79.48,79.39,79.45,218903.0,71.459,71.531,71.45,71.504,218903.0
2022-01-12 10:50:00,79.45,79.49,79.41,79.46,318145.0,71.504,71.54,71.468,71.513,318145.0
2022-01-12 10:55:00,79.46,79.48,79.42,79.48,342092.0,71.513,71.531,71.477,71.531,342092.0
2022-01-12 11:00:00,79.48,79.54,79.46,79.48,798149.0,71.531,71.585,71.513,71.531,798149.0
2022-01-12 11:05:00,79.47,79.48,79.35,79.41,641769.0,71.522,71.531,71.414,71.468,641769.0
2022-01-12 11:10:00,79.41,79.43,79.36,79.37,625776.0,71.468,71.486,71.423,71.432,625776.0
2022-01-12 11:15:00,79.36,79.4,79.31,79.39,425066.0,71.423,71.459,71.378,71.45,425066.0
2022-01-12 11:20:00,79.39,79.43,79.37,79.42,218065.0,71.45,71.486,71.432,71.477,218065.0
2022-01-12 11:25:00,79.42,79.47,79.4,79.44,375678.0,71.477,71.522,71.459,71.495,375678.0
2022-01-12 11:30:00,79.44,79.51,79.43,79.5,773997.0,71.495,71.558,71.486,71.549,773997.0
2022-01-12 11:35:00,79.5,79.55,79.49,79.51,377887.0,71.549,71.594,71.54,71.558,377887.0
2022-01-12 11:40:00,79.52,79.58,79.5,79.51,371471.0,71.567,71.621,71.549,71.558,371471.0
2022-01-12 11:45:00,79.51,79.55,79.49,79.51,74338.0,71.558,71.594,71.54,71.558,74338.0
2022-01-12 11:50:00,79.5,79.55,79.5,79.55,247786.0,71.549,71.594,71.549,71.594,247786.0
2022-01-12 11:55:00,79.54,79.54,79.49,79.53,183077.0,71.585,71.585,71.54,71.576,183077.0
2022-01-12 12:00:00,79.52,79.57,79.51,79.54,95218.0,71.567,71.612,71.558,71.585,95218.0
2022-01-12 12:05:00,79.55,79.56,79.48,79.51,621705.0,71.594,71.603,71.531,71.558,621705.0
2022-01-12 12:10:00,79.51,79.55,79.49,79.54,91285.0,71.558,71.594,71.54,71.585,91285.0
2022-01-12 12:15:00,79.54,79.59,79.52,79.58,184303.0,71.585,71.63,71.567,71.621,184303.0
2022-01-12 12:20:00,79.58,79.58,79.56,79.58,81138.0,71.621,71.621,71.603,71.621,81138.0
2022-01-12 12:25:00,79.58,79.6,79.53,79.54,75668.0,71.621,71.639,71.576,71.585,75668.0
2022-01-12 12:30:00,79.54,79.58,79.54,79.57,211288.0,71.585,71.621,71.585,71.612,211288.0
2022-01-12 12:35:00,79.56,79.6,79.56,79.58,455751.0,71.603,71.639,71.603,71.621,455751.0
2022-01-12 12:40:00,79.58,79.61,79.57,79.59,189813.0,71.621,71.648,71.612,71.63,189813.0
2022-01-12 12:45:00,79.59,79.61,79.57,79.61,354358.0,71.63,71.648,71.612,71.648,354358.0
2022-01-12 12:50:00,79.61,79.65,79.61,79.65,257331.0,71.648,71.684,71.648,71.684,257331.0
2022-01-12 12:55:00,79.65,79.68,79.64,79.65,125492.0,71.684,71.711,71.675,71.684,125492.0
2022-01-12 13:00:00,79.66,79.66,79.6,79.62,158035.0,71.693,71.693,71.639,71.657,158035.0
2022-01-12 13:05:00,79.63,79.64,79.61,79.63,164659.0,71.666,71.675,71.648,71.666,164659.0
2022-01-12 13:10:00,79.63,79.65,79.57,79.59,195776.0,71.666,71.684,71.612,71.63,195776.0
2022-01-12 13:15:00,79.58,79.59,79.55,79.59,224816.0,71.621,71.63,71.594,71.63,224816.0
2022-01-12 13:20:00,79.59,79.59,79.55,79.57,172304.0,71.63,71.63,71.594,71.612,172304.0
2022-01-12 13:25:00,79.56,79.61,79.56,79.58,128937.0,71.603,71.648,71.603,71.621,128937.0
2022-01-12 13:30:00,79.57,79.6,79.55,79.6,142676.0,71.612,71.639,71.594,71.639,142676.0
2022-01-12 13:35:00,79.59,79.6,79.56,79.57,353172.0,71.63,71.639,71.603,71.612,353172.0
2022-01-12 13:40:00,79.57,79.59,79.56,79.56,210911.0,71.612,71.63,71.603,71.603,210911.0
2022-01-12 13:45:00,79.56,79.59,79.54,79.58,157395.0,71.603,71.63,71.585,71.621,157395.0
2022-01-12 13:50:00,79.57,79.57,79.5,79.51,737408.0,71.612,71.612,71.549,71.558,737408.0
2022-01-12 13:55:00,79.5,79.53,79.49,79.5,202891.0,71.549,71.576,71.54,71.549,202891.0
2022-01-12 14:00:00,79.5,79.52,79.47,79.48,326096.0,71.549,71.567,71.522,71.531,326096.0
2022-01-12 14:05:00,79.48,79.53,79.47,79.5,459974.0,71.531,71.576,71.522,71.549,459974.0
2022-01-12 14:10:00,79.5,79.54,79.5,79.53,229351.0,71.549,71.585,71.549,71.576,229351.0
2022-01-12 14:15:00,79.54,79.56,79.53,79.55,124552.0,71.585,71.603,71.576,71.594,124552.0
2022-01-12 14:20:00,79.54,79.59,79.54,79.59,69562.0,71.585,71.63,71.585,71.63,69562.0
2022-01-12 14:25:00,79.59,79.63,79.59,79.63,311621.0,71.63,71.666,71.63,71.666,311621.0
2022-01-12 14:30:00,79.63,79.63,79.55,79.58,121644.0,71.666,71.666,71.594,71.621,121644.0
2022-01-12 14:35:00,79.58,79.62,79.57,79.61,207865.0,71.621,71.657,71.612,71.648,207865.0
2022-01-12 14:40:00,79.61,79.62,79.55,79.56,130547.0,71.648,71.657,71.594,71.603,130547.0
2022-01-12 14:45:00,79.57,79.61,79.56,79.6,246762.0,71.612,71.648,71.603,71.639,246762.0
2022-01-12 14:50:00,79.6,79.62,79.59,79.61,62637.0,71.639,71.657,71.63,71.648,62637.0
2022-01-12 14:55:00,79.61,79.63,79.6,79.61,25354.0,71.648,71.666,71.639,71.648,25354.0
2022-01-12 15:00:00,79.61,79.64,79.53,79.55,967133.0,71.648,71.675,71.576,71.594,967133.0
2022-01-12 15:05:00,79.55,79.56,79.52,79.54,91971.0,71.594,71.603,71.567,71.585,91971.0
2022-01-12 15:10:00,79.55,79.58,79.54,79.58,72429.0,71.594,71.621,71.585,71.621,72429.0
2022-01-12 15:15:00,79.59,79.6,79.56,79.57,279191.0,71.63,71.639,71.603,71.612,279191.0
2022-01-12 15:20:00,79.57,79.6,79.56,79.56,210230.0,71.612,71.639,71.603,71.603,210230.0
2022-01-12 15:25:00,79.56,79.59,79.55,79.59,217884.0,71.603,71.63,71.594,71.63,217884.0
2022-01-12 15:30:00,79.58,79.62,79.57,79.58,236868.0,71.621,71.657,71.612,71.621,236868.0
2022-01-12 15:35:00,79.58,79.62,79.56,79.57,244383.0,71.621,71.657,71.603,71.612,244383.0
2022-01-12 15:40:00,79.58,79.63,79.57,79.62,216583.0,71.621,71.666,71.612,71.657,216583.0
2022-01-12 15:45:00,79.63,79.68,79.61,79.65,284223.0,71.666,71.711,71.648,71.684,284223.0
2022-01-12 15:50:00,79.65,79.72,79.64,79.69,1213471.0,71.684,71.747,71.675,71.72,1213471.0
2022-01-12 15:55:00,79.68,79.71,79.61,79.66,2407978.0,71.711,71.738,71.648,71.693,2407978.0
2022-01-13 09:30:00,79.89,79.93,79.83,79.84,297692.0,71.9,71.936,71.846,71.855,297692.0
2022-01-13 09:35:00,79.84,79.87,79.8,79.86,249516.0,71.855,71.882,71.819,71.873,249516.0
2022-01-13 09:40:00,79.86,79.86,79.79,79.86,296248.0,71.873,71.873,71.81,71.873,296248.0
2022-01-13 09:45:00,79.86,79.86,79.8,79.85,257574.0,71.873,71.873,71.819,71.864,257574.0
2022-01-13 09:50:00,79.85,79.91,79.84,79.9,399281.0,71.864,71.918,71.855,71.909,399281.0
2022-01-13 09:55:00,79.9,79.94,79.88,79.9,124634.0,71.909,71.945,71.891,71.909,124634.0
2022-01-13 10:00:00,79.91,79.92,79.8,79.81,172594.0,71.918,71.927,71.819,71.828,172594.0
2022-01-13 10:05:00,79.81,79.82,79.79,79.8,318796.0,71.828,71.837,71.81,71.819,318796.0
2022-01-13 10:10:00,79.8,79.81,79.75,79.75,115804.0,71.819,71.828,71.774,71.774,115804.0
2022-01-13 10:15:00,79.75,79.76,79.63,79.64,200972.0,71.774,71.783,71.666,71.675,200972.0
2022-01-13 10:20:00,79.64,79.67,79.62,79.65,187274.0,71.675,71.702,71.657,71.684,187274.0
2022-01-13 10:25:00,79.65,79.67,79.6,79.64,94372.0,71.684,71.702,71.639,71.675,94372.0
2022-01-13 10:30:00,79.63,79.64,79.48,79.51,441159.0,71.666,71.675,71.531,71.558,441159.0
2022-01-13 10:35:00,79.51,79.55,79.47,79.51,207580.0,71.558,71.594,71.522,71.558,207580.0
2022-01-13 10:40:00,79.51,79.55,79.49,79.51,181314.0,71.558,71.594,71.54,71.558,181314.0
2022-01-13 10:45:00,79.51,79.55,79.49,79.53,200969.0,71.558,71.594,71.54,71.576,200969.0
2022-01-13 10:50:00,79.52,79.52,79.38,79.42,525118.0,71.567,71.567,71.441,71.477,525118.0
2022-01-13 10:55:00,79.42,79.55,79.42,79.55,250905.0,71.477,71.594,71.477,71.594,250905.0
2022-01-13 11:00:00,79.54,79.59,79.49,79.54,275003.0,71.585,71.63,71.54,71.585,275003.0
2022-01-13 11:05:00,79.54,79.6,79.53,79.58,215540.0,71.585,71.639,71.576,71.621,215540.0
2022-01-13 11:10:00,79.59,79.6,79.53,79.59,172212.0,71.63,71.639,71.576,71.63,172212.0
2022-01-13 11:15:00,79.58,79.64,79.58,79.62,217496.0,71.621,71.675,71.621,71.657,217496.0
2022-01-13 11:20:00,79.62,79.69,79.61,79.69,198180.0,71.657,71.72,71.648,71.72,198180.0
2022-01-13 11:25:00,79.69,79.74,79.68,79.73,220520.0,71.72,71.765,71.711,71.756,220520.0
2022-01-13 11:30:00,79.73,79.75,79.68,79.73,285561.0,71.756,71.774,71.711,71.756,285561.0
2022-01-13 11:35:00,79.73,79.79,79.72,79.78,220174.0,71.756,71.81,71.747,71.801,220174.0
2022-01-13 11:40:00,79.77,79.8,79.77,79.78,128333.0,71.792,71.819,71.792,71.801,128333.0
2022-01-13 11:45:00,79.79,79.79,79.75,79.75,39775.0,71.81,71.81,71.774,71.774,39775.0
2022-01-13 11:50:00,79.75,79.76,79.71,79.76,142407.0,71.774,71.783,71.738,71.783,142407.0
2022-01-13 11:55:00,79.75,79.75,79.72,79.73,45463.0,71.774,71.774,71.747,71.756,45463.0
2022-01-13 12:00:00,79.72,79.72,79.61,79.62,365062.0,71.747,71.747,71.648,71.657,365062.0
2022-01-13 12:05:00,79.62,79.64,79.61,79.62,106213.0,71.657,71.675,71.648,71.657,106213.0
2022-01-13 12:10:00,79.62,79.63,79.58,79.58,57288.0,71.657,71.666,71.621,71.621,57288.0
2022-01-13 12:15:00,79.58,79.58,79.4,79.41,699472.0,71.621,71.621,71.459,71.468,699472.0
2022-01-13 12:20:00,79.41,79.41,79.31,79.38,346905.0,71.468,71.468,71.378,71.441,346905.0
2022-01-13 12:25:00,79.37,79.42,79.37,79.38,648381.0,71.432,71.477,71.432,71.441,648381.0
2022-01-13 12:30:00,79.37,79.45,79.34,79.44,229839.0,71.432,71.504,71.405,71.495,229839.0
2022-01-13 12:35:00,79.44,79.47,79.4,79.44,302079.0,71.495,71.522,71.459,71.495,302079.0
2022-01-13 12:40:00,79.45,79.46,79.4,79.41,78236.0,71.504,71.513,71.459,71.468,78236.0
2022-01-13 12:45:00,79.41,79.44,79.31,79.33,165525.0,71.468,71.495,71.378,71.396,165525.0
2022-01-13 12:50:00,79.32,79.39,79.29,79.34,595179.0,71.387,71.45,71.36,71.405,595179.0
2022-01-13 12:55:00,79.34,79.38,79.33,79.38,85664.0,71.405,71.441,71.396,71.441,85664.0
2022-01-13 13:00:00,79.37,79.41,79.32,79.41,653642.0,71.432,71.468,71.387,71.468,653642.0
2022-01-13 13:05:00,79.4,79.48,79.39,79.47,709094.0,71.459,71.531,71.45,71.522,709094.0
2022-01-13 13:10:00,79.46,79.47,79.42,79.46,100775.0,71.513,71.522,71.477,71.513,100775.0
2022-01-13 13:15:00,79.45,79.49,79.43,79.45,515554.0,71.504,71.54,71.486,71.504,515554.0
2022-01-13 13:20:00,79.45,79.51,79.44,79.48,658595.0,71.504,71.558,71.495,71.531,658595.0
2022-01-13 13:25:00,79.47,79.48,79.42,79.45,475297.0,71.522,71.531,71.477,71.504,475297.0
2022-01-13 13:30:00,79.45,79.46,79.4,79.41,278994.0,71.504,71.513,71.459,71.468,278994.0
2022-01-13 13:35:00,79.4,79.44,79.37,79.42,237394.0,71.459,71.495,71.432,71.477,237394.0
2022-01-13 13:40:00,79.41,79.42,79.38,79.4,79619.0,71.468,71.477,71.441,71.459,79619.0
2022-01-13 13:45:00,79.4,79.44,79.39,79.43,75157.0,71.459,71.495,71.45,71.486,75157.0
2022-01-13 13:50:00,79.42,79.44,79.39,79.44,61058.0,71.477,71.495,71.45,71.495,61058.0
2022-01-13 13:55:00,79.44,79.47,79.43,79.47,78596.0,71.495,71.522,71.486,71.522,78596.0
2022-01-13 14:00:00,79.47,79.52,79.45,79.5,57531.0,71.522,71.567,71.504,71.549,57531.0
2022-01-13 14:05:00,79.51,79.51,79.48,79.51,40538.0,71.558,71.558,71.531,71.558,40538.0
2022-01-13 14:10:00,79.5,79.5,79.46,79.47,39159.0,71.549,71.549,71.513,71.522,39159.0
2022-01-13 14:15:00,79.47,79.48,79.37,79.42,147295.0,71.522,71.531,71.432,71.477,147295.0
2022-01-13 14:20:00,79.42,79.44,79.39,79.42,47553.0,71.477,71.495,71.45,71.477,47553.0
2022-01-13 14:25:00,79.42,79.43,79.38,79.38,50468.0,71.477,71.486,71.441,71.441,50468.0
2022-01-13 14:30:00,79.38,79.39,79.33,79.38,286312.0,71.441,71.45,71.396,71.441,286312.0
2022-01-13 14:35:00,79.37,79.39,79.31,79.32,70199.0,71.432,71.45,71.378,71.387,70199.0
2022-01-13 14:40:00,79.32,79.37,79.31,79.36,115577.0,71.387,71.432,71.378,71.423,115577.0
2022-01-13 14:45:00,79.35,79.37,79.32,79.33,99399.0,71.414,71.432,71.387,71.396,99399.0
2022-01-13 14:50:00,79.33,79.36,79.29,79.34,714675.0,71.396,71.423,71.36,71.405,714675.0
2022-01-13 14:55:00,79.35,79.4,79.34,79.37,243878.0,71.414,71.459,71.405,71.432,243878.0
2022-01-13 15:00:00,79.37,79.37,79.24,79.27,395167.0,71.432,71.432,71.315,71.342,395167.0
2022-01-13 15:05:00,79.27,79.29,79.25,79.26,107465.0,71.342,71.36,71.324,71.333,107465.0
2022-01-13 15:10:00,79.26,79.26,79.16,79.19,341113.0,71.333,71.333,71.243,71.27,341113.0
2022-01-13 15:15:00,79.18,79.24,79.16,79.23,166344.0,71.261,71.315,71.243,71.306,166344.0
2022-01-13 15:20:00,79.23,79.24,79.18,79.2,223826.0,71.306,71.315,71.261,71.279,223826.0
2022-01-13 15:25:00,79.2,79.23,79.18,79.23,241702.0,71.279,71.306,71.261,71.306,241702.0
2022-01-13 15:30:00,79.23,79.26,79.21,79.25,282805.0,71.306,71.333,71.288,71.324,282805.0
2022-01-13 15:35:00,79.25,79.25,79.15,79.16,208583.0,71.324,71.324,71.234,71.243,208583.0
2022-01-13 15:40:00,79.16,79.19,79.14,79.15,491799.0,71.243,71.27,71.225,71.234,491799.0
2022-01-13 15:45:00,79.16,79.17,79.07,79.09,271841.0,71.243,71.252,71.162,71.18,271841.0
2022-01-13 15:50:00,79.09,79.1,78.98,79.04,1488874.0,71.18,71.189,71.081,71.135,1488874.0
2022-01-13 15:55:00,79.05,79.12,78.99,79.08,2051115.0,71.144,71.207,71.09,71.171,2051115.0
2022-01-14 09:30:00,78.78,78.89,78.75,78.83,599070.0,70.901,71.0,70.874,70.946,599070.0
2022-01-14 09:35:00,78.82,79.02,78.8,78.99,526719.0,70.937,71.117,70.919,71.09,526719.0
2022-01-14 09:40:00,78.99,79.06,78.94,79.04,287481.0,71.09,71.153,71.045,71.135,287481.0
2022-01-14 09:45:00,79.05,79.11,78.99,78.99,270732.0,71.144,71.198,71.09,71.09,270732.0
2022-01-14 09:50:00,78.99,79.07,78.97,79.05,117325.0,71.09,71.162,71.072,71.144,117325.0
2022-01-14 09:55:00,79.04,79.16,79.04,79.14,127845.0,71.135,71.243,71.135,71.225,127845.0
2022-01-14 10:00:00,79.14,79.14,78.93,78.97,197851.0,71.225,71.225,71.036,71.072,197851.0
2022-01-14 10:05:00,78.97,79.08,78.97,79.06,163994.0,71.072,71.171,71.072,71.153,163994.0
2022-01-14 10:10:00,79.06,79.1,78.96,78.97,211400.0,71.153,71.189,71.063,71.072,211400.0
2022-01-14 10:15:00,78.98,79.05,78.96,79.05,138471.0,71.081,71.144,71.063,71.144,138471.0
2022-01-14 10:20:00,79.03,79.03,78.93,78.93,103214.0,71.126,71.126,71.036,71.036,103214.0
2022-01-14 10:25:00,78.92,78.97,78.9,78.94,127479.0,71.027,71.072,71.009,71.045,127479.0
2022-01-14 10:30:00,78.94,78.94,78.87,78.92,161463.0,71.045,71.045,70.982,71.027,161463.0
2022-01-14 10:35:00,78.92,78.93,78.83,78.84,250753.0,71.027,71.036,70.946,70.955,250753.0
2022-01-14 10:40:00,78.84,78.84,78.76,78.77,214573.0,70.955,70.955,70.883,70.892,214573.0
2022-01-14 10:45:00,78.78,78.88,78.77,78.86,1239530.0,70.901,70.991,70.892,70.973,1239530.0
2022-01-14 10:50:00,78.85,78.88,78.8,78.85,220631.0,70.964,70.991,70.919,70.964,220631.0
2022-01-14 10:55:00,78.84,78.87,78.81,78.84,213543.0,70.955,70.982,70.928,70.955,213543.0
2022-01-14 11:00:00,78.84,78.92,78.77,78.82,356706.0,70.955,71.027,70.892,70.937,356706.0
2022-01-14 11:05:00,78.82,78.82,78.76,78.78,312751.0,70.937,70.937,70.883,70.901,312751.0
2022-01-14 11:10:00,78.78,78.8,78.76,78.77,839035.0,70.901,70.919,70.883,70.892,839035.0
2022-01-14 11:15:00,78.77,78.77,78.68,78.7,351128.0,70.892,70.892,70.811,70.829,351128.0
2022-01-14 11:20:00,78.7,78.73,78.67,78.73,312366.0,70.829,70.856,70.802,70.856,312366.0
2022-01-14 11:25:00,78.73,78.78,78.69,78.72,401712.0,70.856,70.901,70.82,70.847,401712.0
2022-01-14 11:30:00,78.72,78.77,78.67,78.72,430883.0,70.847,70.892,70.802,70.847,430883.0
2022-01-14 11:35:00,78.72,78.77,78.71,78.76,733245.0,70.847,70.892,70.838,70.883,733245.0
2022-01-14 11:40:00,78.76,78.78,78.7,78.74,531187.0,70.883,70.901,70.829,70.865,531187.0
2022-01-14 11:45:00,78.75,78.82,78.74,78.79,222242.0,70.874,70.937,70.865,70.91,222242.0
2022-01-14 11:50:00,78.8,78.81,78.76,78.8,270221.0,70.919,70.928,70.883,70.919,270221.0
2022-01-14 11:55:00,78.8,78.84,78.79,78.81,303995.0,70.919,70.955,70.91,70.928,303995.0
2022-01-14 12:00:00,78.8,78.81,78.75,78.75,202428.0,70.919,70.928,70.874,70.874,202428.0
2022-01-14 12:05:00,78.76,78.8,78.75,78.8,132783.0,70.883,70.919,70.874,70.919,132783.0
2022-01-14 12:10:00,78.79,78.82,78.74,78.75,234334.0,70.91,70.937,70.865,70.874,234334.0
2022-01-14 12:15:00,78.76,78.8,78.75,78.77,271912.0,70.883,70.919,70.874,70.892,271912.0
2022-01-14 12:20:00,78.76,78.76,78.7,78.7,250368.0,70.883,70.883,70.829,70.829,250368.0
2022-01-14 12:25:00,78.71,78.74,78.69,78.73,179745.0,70.838,70.865,70.82,70.856,179745.0
2022-01-14 12:30:00,78.73,78.76,78.7,78.73,133992.0,70.856,70.883,70.829,70.856,133992.0
2022-01-14 12:35:00,78.74,78.77,78.7,78.72,264837.0,70.865,70.892,70.829,70.847,264837.0
2022-01-14 12:40:00,78.71,78.71,78.66,78.66,195399.0,70.838,70.838,70.793,70.793,195399.0
2022-01-14 12:45:00,78.66,78.66,78.57,78.59,172349.0,70.793,70.793,70.712,70.73,172349.0
2022-01-14 12:50:00,78.59,78.59,78.52,78.55,146532.0,70.73,70.73,70.667,70.694,146532.0
2022-01-14 12:55:00,78.55,78.56,78.51,78.54,95926.0,70.694,70.703,70.658,70.685,95926.0
2022-01-14 13:00:00,78.53,78.59,78.5,78.57,159720.0,70.676,70.73,70.649,70.712,159720.0
2022-01-14 13:05:00,78.57,78.59,78.54,78.56,200211.0,70.712,70.73,70.685,70.703,200211.0
2022-01-14 13:10:00,78.56,78.59,78.52,78.58,224610.0,70.703,70.73,70.667,70.721,224610.0
2022-01-14 13:15:00,78.58,78.6,78.57,78.59,125502.0,70.721,70.739,70.712,70.73,125502.0
2022-01-14 13:20:00,78.58,78.59,78.53,78.54,255344.0,70.721,70.73,70.676,70.685,255344.0
2022-01-14 13:25:00,78.54,78.57,78.53,78.57,236990.0,70.685,70.712,70.676,70.712,236990.0
2022-01-14 13:30:00,78.57,78.6,78.54,78.55,62012.0,70.712,70.739,70.685,70.694,62012.0
2022-01-14 13:35:00,78.55,78.58,78.54,78.56,64480.0,70.694,70.721,70.685,70.703,64480.0
2022-01-14 13:40:00,78.57,78.64,78.55,78.63,181396.0,70.712,70.775,70.694,70.766,181396.0
2022-01-14 13:45:00,78.64,78.64,78.6,78.62,121082.0,70.775,70.775,70.739,70.757,121082.0
2022-01-14 13:50:00,78.62,78.66,78.61,78.65,122672.0,70.757,70.793,70.748,70.784,122672.0
2022-01-14 13:55:00,78.65,78.73,78.64,78.7,251590.0,70.784,70.856,70.775,70.829,251590.0
2022-01-14 14:00:00,78.7,78.77,78.7,78.7,476450.0,70.829,70.892,70.829,70.829,476450.0
2022-01-14 14:05:00,78.7,78.71,78.68,78.69,188829.0,70.829,70.838,70.811,70.82,188829.0
2022-01-14 14:10:00,78.68,78.7,78.66,78.7,241903.0,70.811,70.829,70.793,70.829,241903.0
2022-01-14 14:15:00,78.7,78.73,78.68,78.71,186013.0,70.829,70.856,70.811,70.838,186013.0
2022-01-14 14:20:00,78.72,78.74,78.7,78.73,142137.0,70.847,70.865,70.829,70.856,142137.0
2022-01-14 14:25:00,78.73,78.75,78.66,78.67,276138.0,70.856,70.874,70.793,70.802,276138.0
2022-01-14 14:30:00,78.67,78.81,78.67,78.8,275511.0,70.802,70.928,70.802,70.919,275511.0
2022-01-14 14:35:00,78.79,78.84,78.79,78.82,194415.0,70.91,70.955,70.91,70.937,194415.0
2022-01-14 14:40:00,78.82,78.82,78.77,78.77,216099.0,70.937,70.937,70.892,70.892,216099.0
2022-01-14 14:45:00,78.78,78.84,78.77,78.82,139153.0,70.901,70.955,70.892,70.937,139153.0
2022-01-14 14:50:00,78.82,78.86,78.81,78.82,182443.0,70.937,70.973,70.928,70.937,182443.0
2022-01-14 14:55:00,78.82,78.83,78.78,78.78,146840.0,70.937,70.946,70.901,70.901,146840.0
2022-01-14 15:00:00,78.79,78.87,78.78,78.86,256501.0,70.91,70.982,70.901,70.973,256501.0
2022-01-14 15:05:00,78.86,78.88,78.8,78.81,196696.0,70.973,70.991,70.919,70.928,196696.0
2022-01-14 15:10:00,78.82,78.87,78.8,78.84,264994.0,70.937,70.982,70.919,70.955,264994.0
2022-01-14 15:15:00,78.84,78.92,78.82,78.91,243307.0,70.955,71.027,70.937,71.018,243307.0
2022-01-14 15:20:00,78.91,78.97,78.89,78.97,204392.0,71.018,71.072,71.0,71.072,204392.0
2022-01-14 15:25:00,78.96,78.97,78.91,78.91,156732.0,71.063,71.072,71.018,71.018,156732.0
2022-01-14 15:30:00,78.92,78.97,78.92,78.97,371264.0,71.027,71.072,71.027,71.072,371264.0
2022-01-14 15:35:00,78.97,79.0,78.94,78.97,369779.0,71.072,71.099,71.045,71.072,369779.0
2022-01-14 15:40:00,78.97,79.0,78.95,78.99,410453.0,71.072,71.099,71.054,71.09,410453.0
2022-01-14 15:45:00,79.0,79.02,78.91,78.97,793645.0,71.099,71.117,71.018,71.072,793645.0
2022-01-14 15:50:00,78.97,79.03,78.96,78.99,751894.0,71.072,71.126,71.063,71.09,751894.0
2022-01-14 15:55:00,78.99,79.0,78.94,79.0,1566875.0,71.09,71.099,71.045,71.099,1566875.0
2022-01-18 09:30:00,78.06,78.11,77.97,78.03,1085406.0,70.253,70.298,70.172,70.226,1085406.0
2022-01-18 09:35:00,78.03,78.04,77.95,78.0,774114.0,70.226,70.235,70.154,70.199,774114.0
2022-01-18 09:40:00,78.0,78.1,77.92,78.1,1065946.0,70.199,70.289,70.127,70.289,1065946.0
2022-01-18 09:45:00,78.1,78.11,78.02,78.06,774607.0,70.289,70.298,70.217,70.253,774607.0
2022-01-18 09:50:00,78.06,78.1,78.0,78.07,378544.0,70.253,70.289,70.199,70.262,378544.0
2022-01-18 09:55:00,78.07,78.12,78.02,78.12,360642.0,70.262,70.307,70.217,70.307,360642.0
2022-01-18 10:00:00,78.11,78.11,78.01,78.04,650798.0,70.298,70.298,70.208,70.235,650798.0
2022-01-18 10:05:00,78.03,78.19,78.02,78.19,609333.0,70.226,70.37,70.217,70.37,609333.0
2022-01-18 10:10:00,78.19,78.26,78.17,78.17,684767.0,70.37,70.433,70.352,70.352,684767.0
2022-01-18 10:15:00,78.17,78.26,78.14,78.16,598496.0,70.352,70.433,70.325,70.343,598496.0
2022-01-18 10:20:00,78.16,78.18,78.1,78.17,391104.0,70.343,70.361,70.289,70.352,391104.0
2022-01-18 10:25:00,78.17,78.21,78.11,78.21,704475.0,70.352,70.388,70.298,70.388,704475.0
2022-01-18 10:30:00,78.2,78.2,78.05,78.07,312464.0,70.379,70.379,70.244,70.262,312464.0
2022-01-18 10:35:00,78.06,78.07,77.97,78.0,205294.0,70.253,70.262,70.172,70.199,205294.0
2022-01-18 10:40:00,77.99,78.1,77.99,78.09,168130.0,70.19,70.289,70.19,70.28,168130.0
2022-01-18 10:45:00,78.09,78.12,78.04,78.05,154858.0,70.28,70.307,70.235,70.244,154858.0
2022-01-18 10:50:00,78.05,78.07,77.99,78.0,655958.0,70.244,70.262,70.19,70.199,655958.0
2022-01-18 10:55:00,77.98,78.03,77.96,78.02,376428.0,70.181,70.226,70.163,70.217,376428.0
2022-01-18 11:00:00,78.02,78.04,77.98,78.02,183738.0,70.217,70.235,70.181,70.217,183738.0
2022-01-18 11:05:00,78.02,78.04,77.96,78.0,322519.0,70.217,70.235,70.163,70.199,322519.0
2022-01-18 11:10:00,78.0,78.01,77.95,77.99,225624.0,70.199,70.208,70.154,70.19,225624.0
2022-01-18 11:15:00,77.99,78.05,77.99,78.03,199278.0,70.19,70.244,70.19,70.226,199278.0
2022-01-18 11:20:00,78.03,78.03,77.98,77.98,148421.0,70.226,70.226,70.181,70.181,148421.0
2022-01-18 11:25:00,77.97,78.0,77.93,77.95,439945.0,70.172,70.199,70.136,70.154,439945.0
2022-01-18 11:30:00,77.95,77.96,77.82,77.84,489231.0,70.154,70.163,70.037,70.055,489231.0
2022-01-18 11:35:00,77.85,77.94,77.83,77.93,491866.0,70.064,70.145,70.046,70.136,491866.0
2022-01-18 11:40:00,77.94,77.98,77.93,77.95,431073.0,70.145,70.181,70.136,70.154,431073.0
2022-01-18 11:45:00,77.95,78.02,77.95,78.01,271626.0,70.154,70.217,70.154,70.208,271626.0
2022-01-18 11:50:00,78.02,78.07,78.01,78.03,320661.0,70.217,70.262,70.208,70.226,320661.0
2022-01-18 11:55:00,78.04,78.04,78.0,78.01,622437.0,70.235,70.235,70.199,70.208,622437.0
2022-01-18 12:00:00,78.01,78.02,77.88,77.89,382989.0,70.208,70.217,70.091,70.1,382989.0
2022-01-18 12:05:00,77.88,77.89,77.85,77.89,152604.0,70.091,70.1,70.064,70.1,152604.0
2022-01-18 12:10:00,77.89,77.9,77.85,77.9,99020.0,70.1,70.109,70.064,70.109,99020.0
2022-01-18 12:15:00,77.9,77.95,77.86,77.94,283859.0,70.109,70.154,70.073,70.145,283859.0
2022-01-18 12:20:00,77.94,77.95,77.85,77.87,457656.0,70.145,70.154,70.064,70.082,457656.0
2022-01-18 12:25:00,77.87,77.88,77.81,77.86,239427.0,70.082,70.091,70.028,70.073,239427.0
2022-01-18 12:30:00,77.85,77.86,77.76,77.84,798501.0,70.064,70.073,69.983,70.055,798501.0
2022-01-18 12:35:00,77.83,77.84,77.76,77.79,481957.0,70.046,70.055,69.983,70.01,481957.0
2022-01-18 12:40:00,77.79,77.81,77.76,77.77,656520.0,70.01,70.028,69.983,69.992,656520.0
2022-01-18 12:45:00,77.76,77.78,77.68,77.69,429514.0,69.983,70.001,69.911,69.92,429514.0
2022-01-18 12:50:00,77.7,77.75,77.7,77.7,349817.0,69.929,69.974,69.929,69.929,349817.0
2022-01-18 12:55:00,77.71,77.75,77.69,77.71,306340.0,69.938,69.974,69.92,69.938,306340.0
2022-01-18 13:00:00,77.7,77.73,77.67,77.7,297627.0,69.929,69.956,69.902,69.929,297627.0
2022-01-18 13:05:00,77.7,77.7,77.66,77.7,260913.0,69.929,69.929,69.893,69.929,260913.0
2022-01-18 13:10:00,77.69,77.75,77.67,77.75,414785.0,69.92,69.974,69.902,69.974,414785.0
2022-01-18 13:15:00,77.75,77.8,77.73,77.77,679430.0,69.974,70.019,69.956,69.992,679430.0
2022-01-18 13:20:00,77.77,77.77,77.7,77.72,430212.0,69.992,69.992,69.929,69.947,430212.0
2022-01-18 13:25:00,77.72,77.73,77.67,77.71,278407.0,69.947,69.956,69.902,69.938,278407.0
2022-01-18 13:30:00,77.71,77.74,77.69,77.72,394838.0,69.938,69.965,69.92,69.947,394838.0
2022-01-18 13:35:00,77.72,77.79,77.72,77.77,321809.0,69.947,70.01,69.947,69.992,321809.0
2022-01-18 13:40:00,77.78,77.85,77.77,77.85,319729.0,70.001,70.064,69.992,70.064,319729.0
2022-01-18 13:45:00,77.84,77.89,77.82,77.83,464111.0,70.055,70.1,70.037,70.046,464111.0
2022-01-18 13:50:00,77.83,77.87,77.82,77.84,279083.0,70.046,70.082,70.037,70.055,279083.0
2022-01-18 13:55:00,77.84,77.89,77.83,77.88,168796.0,70.055,70.1,70.046,70.091,168796.0
2022-01-18 14:00:00,77.88,77.92,77.88,77.91,391853.0,70.091,70.127,70.091,70.118,391853.0
2022-01-18 14:05:00,77.91,77.94,77.88,77.89,269185.0,70.118,70.145,70.091,70.1,269185.0
2022-01-18 14:10:00,77.89,77.91,77.87,77.88,121525.0,70.1,70.118,70.082,70.091,121525.0
2022-01-18 14:15:00,77.88,77.93,77.87,77.92,174987.0,70.091,70.136,70.082,70.127,174987.0
2022-01-18 14:20:00,77.92,77.93,77.87,77.88,227360.0,70.127,70.136,70.082,70.091,227360.0
2022-01-18 14:25:00,77.88,77.91,77.84,77.9,151086.0,70.091,70.118,70.055,70.109,151086.0
2022-01-18 14:30:00,77.89,77.99,77.89,77.97,272977.0,70.1,70.19,70.1,70.172,272977.0
2022-01-18 14:35:00,77.98,78.02,77.97,78.0,105162.0,70.181,70.217,70.172,70.199,105162.0
2022-01-18 14:40:00,78.0,78.03,78.0,78.01,243715.0,70.199,70.226,70.199,70.208,243715.0
2022-01-18 14:45:00,78.0,78.07,77.99,78.06,249706.0,70.199,70.262,70.19,70.253,249706.0
2022-01-18 14:50:00,78.07,78.12,78.06,78.1,283943.0,70.262,70.307,70.253,70.289,283943.0
2022-01-18 14:55:00,78.1,78.11,78.03,78.04,482301.0,70.289,70.298,70.226,70.235,482301.0
2022-01-18 15:00:00,78.04,78.07,78.0,78.02,414719.0,70.235,70.262,70.199,70.217,414719.0
2022-01-18 15:05:00,78.02,78.05,78.0,78.01,310845.0,70.217,70.244,70.199,70.208,310845.0
2022-01-18 15:10:00,78.0,78.03,77.98,77.98,222459.0,70.199,70.226,70.181,70.181,222459.0
2022-01-18 15:15:00,77.98,77.99,77.83,77.87,703615.0,70.181,70.19,70.046,70.082,703615.0
2022-01-18 15:20:00,77.87,77.92,77.86,77.91,199941.0,70.082,70.127,70.073,70.118,199941.0
2022-01-18 15:25:00,77.9,77.92,77.88,77.88,308364.0,70.109,70.127,70.091,70.091,308364.0
2022-01-18 15:30:00,77.88,77.9,77.84,77.85,225095.0,70.091,70.109,70.055,70.064,225095.0
2022-01-18 15:35:00,77.85,77.86,77.8,77.82,440867.0,70.064,70.073,70.019,70.037,440867.0
2022-01-18 15:40:00,77.82,77.82,77.73,77.75,398214.0,70.037,70.037,69.956,69.974,398214.0
2022-01-18 15:45:00,77.74,77.85,77.74,77.84,802623.0,69.965,70.064,69.965,70.055,802623.0
2022-01-18 15:50:00,77.85,77.91,77.73,77.74,2010138.0,70.064,70.118,69.956,69.965,2010138.0
2022-01-18 15:55:00,77.73,77.87,77.72,77.83,2005892.0,69.956,70.082,69.947,70.046,2005892.0
2022-01-19 09:30:00,78.23,78.26,78.14,78.18,699681.0,70.406,70.433,70.325,70.361,699681.0
2022-01-19 09:35:00,78.18,78.32,78.18,78.29,723135.0,70.361,70.487,70.361,70.46,723135.0
2022-01-19 09:40:00,78.29,78.29,78.18,78.26,503511.0,70.46,70.46,70.361,70.433,503511.0
2022-01-19 09:45:00,78.27,78.38,78.22,78.23,559603.0,70.442,70.541,70.397,70.406,559603.0
2022-01-19 09:50:00,78.23,78.36,78.19,78.3,491242.0,70.406,70.523,70.37,70.469,491242.0
2022-01-19 09:55:00,78.3,78.33,78.27,78.3,504955.0,70.469,70.496,70.442,70.469,504955.0
2022-01-19 10:00:00,78.3,78.34,78.24,78.31,453592.0,70.469,70.505,70.415,70.478,453592.0
2022-01-19 10:05:00,78.31,78.32,78.19,78.21,216835.0,70.478,70.487,70.37,70.388,216835.0
2022-01-19 10:10:00,78.21,78.25,78.19,78.24,283722.0,70.388,70.424,70.37,70.415,283722.0
2022-01-19 10:15:00,78.24,78.27,78.09,78.12,225717.0,70.415,70.442,70.28,70.307,225717.0
2022-01-19 10:20:00,78.13,78.14,78.03,78.03,273196.0,70.316,70.325,70.226,70.226,273196.0
2022-01-19 10:25:00,78.04,78.04,77.96,77.96,253226.0,70.235,70.235,70.163,70.163,253226.0
2022-01-19 10:30:00,77.97,78.0,77.87,77.87,367783.0,70.172,70.199,70.082,70.082,367783.0
2022-01-19 10:35:00,77.87,77.89,77.82,77.84,211982.0,70.082,70.1,70.037,70.055,211982.0
2022-01-19 10:40:00,77.83,77.89,77.81,77.87,1136505.0,70.046,70.1,70.028,70.082,1136505.0
2022-01-19 10:45:00,77.86,77.86,77.79,77.81,262144.0,70.073,70.073,70.01,70.028,262144.0
2022-01-19 10:50:00,77.81,77.89,77.8,77.83,578068.0,70.028,70.1,70.019,70.046,578068.0
2022-01-19 10:55:00,77.82,77.9,77.82,77.9,359838.0,70.037,70.109,70.037,70.109,359838.0
2022-01-19 11:00:00,77.9,77.94,77.85,77.87,407216.0,70.109,70.145,70.064,70.082,407216.0
2022-01-19 11:05:00,77.88,77.9,77.84,77.89,308158.0,70.091,70.109,70.055,70.1,308158.0
2022-01-19 11:10:00,77.89,77.89,77.8,77.8,531994.0,70.1,70.1,70.019,70.019,531994.0
2022-01-19 11:15:00,77.81,77.87,77.77,77.82,543393.0,70.028,70.082,69.992,70.037,543393.0
2022-01-19 11:20:00,77.82,77.84,77.79,77.81,413141.0,70.037,70.055,70.01,70.028,413141.0
2022-01-19 11:25:00,77.81,77.91,77.8,77.91,666596.0,70.028,70.118,70.019,70.118,666596.0
2022-01-19 11:30:00,77.91,77.98,77.86,77.92,805154.0,70.118,70.181,70.073,70.127,805154.0
2022-01-19 11:35:00,77.92,77.97,77.88,77.97,244141.0,70.127,70.172,70.091,70.172,244141.0
2022-01-19 11:40:00,77.96,77.97,77.9,77.94,335520.0,70.163,70.172,70.109,70.145,335520.0
2022-01-19 11:45:00,77.93,78.02,77.92,78.0,218171.0,70.136,70.217,70.127,70.199,218171.0
2022-01-19 11:50:00,78.0,78.09,77.99,78.08,319668.0,70.199,70.28,70.19,70.271,319668.0
2022-01-19 11:55:00,78.07,78.09,78.04,78.08,158229.0,70.262,70.28,70.235,70.271,158229.0
2022-01-19 12:00:00,78.08,78.12,78.08,78.1,191586.0,70.271,70.307,70.271,70.289,191586.0
2022-01-19 12:05:00,78.11,78.16,78.11,78.15,186679.0,70.298,70.343,70.298,70.334,186679.0
2022-01-19 12:10:00,78.14,78.23,78.14,78.21,175053.0,70.325,70.406,70.325,70.388,175053.0
2022-01-19 12:15:00,78.22,78.22,78.14,78.15,121489.0,70.397,70.397,70.325,70.334,121489.0
2022-01-19 12:20:00,78.15,78.2,78.14,78.19,122733.0,70.334,70.379,70.325,70.37,122733.0
2022-01-19 12:25:00,78.18,78.24,78.17,78.24,174486.0,70.361,70.415,70.352,70.415,174486.0
2022-01-19 12:30:00,78.24,78.26,78.18,78.18,202751.0,70.415,70.433,70.361,70.361,202751.0
2022-01-19 12:35:00,78.18,78.2,78.14,78.15,120204.0,70.361,70.379,70.325,70.334,120204.0
2022-01-19 12:40:00,78.15,78.16,78.09,78.14,212634.0,70.334,70.343,70.28,70.325,212634.0
2022-01-19 12:45:00,78.13,78.19,78.11,78.16,122666.0,70.316,70.37,70.298,70.343,122666.0
2022-01-19 12:50:00,78.16,78.19,78.15,78.15,50770.0,70.343,70.37,70.334,70.334,50770.0
2022-01-19 12:55:00,78.15,78.23,78.15,78.22,150641.0,70.334,70.406,70.334,70.397,150641.0
2022-01-19 13:00:00,78.22,78.23,78.14,78.23,709474.0,70.397,70.406,70.325,70.406,709474.0
2022-01-19 13:05:00,78.23,78.23,78.18,78.19,191040.0,70.406,70.406,70.361,70.37,191040.0
2022-01-19 13:10:00,78.19,78.22,78.19,78.22,175438.0,70.37,70.397,70.37,70.397,175438.0
2022-01-19 13:15:00,78.22,78.24,78.2,78.22,110203.0,70.397,70.415,70.379,70.397,110203.0
2022-01-19 13:20:00,78.21,78.22,78.17,78.21,458572.0,70.388,70.397,70.352,70.388,458572.0
2022-01-19 13:25:00,78.21,78.23,78.14,78.15,144392.0,70.388,70.406,70.325,70.334,144392.0
2022-01-19 13:30:00,78.15,78.19,78.12,78.16,155948.0,70.334,70.37,70.307,70.343,155948.0
2022-01-19 13:35:00,78.16,78.16,78.1,78.12,250114.0,70.343,70.343,70.289,70.307,250114.0
2022-01-19 13:40:00,78.11,78.13,78.09,78.12,112163.0,70.298,70.316,70.28,70.307,112163.0
2022-01-19 13:45:00,78.13,78.14,78.09,78.1,106138.0,70.316,70.325,70.28,70.289,106138.0
2022-01-19 13:50:00,78.1,78.12,78.07,78.11,184192.0,70.289,70.307,70.262,70.298,184192.0
2022-01-19 13:55:00,78.1,78.14,78.08,78.09,80783.0,70.289,70.325,70.271,70.28,80783.0
2022-01-19 14:00:00,78.09,78.11,78.05,78.06,264701.0,70.28,70.298,70.244,70.253,264701.0
2022-01-19 14:05:00,78.06,78.06,77.94,77.97,442126.0,70.253,70.253,70.145,70.172,442126.0
2022-01-19 14:10:00,77.97,77.99,77.92,77.93,186043.0,70.172,70.19,70.127,70.136,186043.0
2022-01-19 14:15:00,77.93,77.95,77.9,77.94,160982.0,70.136,70.154,70.109,70.145,160982.0
2022-01-19 14:20:00,77.94,77.94,77.88,77.9,255974.0,70.145,70.145,70.091,70.109,255974.0
2022-01-19 14:25:00,77.9,77.91,77.87,77.88,78266.0,70.109,70.118,70.082,70.091,78266.0
2022-01-19 14:30:00,77.87,77.91,77.85,77.89,229427.0,70.082,70.118,70.064,70.1,229427.0
2022-01-19 14:35:00,77.89,77.94,77.88,77.91,253152.0,70.1,70.145,70.091,70.118,253152.0
2022-01-19 14:40:00,77.91,78.01,77.9,78.0,245845.0,70.118,70.208,70.109,70.199,245845.0
2022-01-19 14:45:00,78.0,78.0,77.93,77.95,168697.0,70.199,70.199,70.136,70.154,168697.0
2022-01-19 14:50:00,77.95,78.0,77.94,78.0,223315.0,70.154,70.199,70.145,70.199,223315.0
2022-01-19 14:55:00,78.0,78.06,77.98,78.01,504387.0,70.199,70.253,70.181,70.208,504387.0
2022-01-19 15:00:00,78.01,78.02,77.95,77.97,335956.0,70.208,70.217,70.154,70.172,335956.0
2022-01-19 15:05:00,77.97,78.04,77.97,78.02,455913.0,70.172,70.235,70.172,70.217,455913.0
2022-01-19 15:10:00,78.01,78.1,78.01,78.08,213427.0,70.208,70.289,70.208,70.271,213427.0
2022-01-19 15:15:00,78.08,78.09,78.01,78.03,406990.0,70.271,70.28,70.208,70.226,406990.0
2022-01-19 15:20:00,78.03,78.06,78.01,78.02,242203.0,70.226,70.253,70.208,70.217,242203.0
2022-01-19 15:25:00,78.02,78.04,77.93,77.95,742649.0,70.217,70.235,70.136,70.154,742649.0
2022-01-19 15:30:00,77.95,77.96,77.89,77.91,352302.0,70.154,70.163,70.1,70.118,352302.0
2022-01-19 15:35:00,77.91,77.93,77.88,77.9,226004.0,70.118,70.136,70.091,70.109,226004.0
2022-01-19 15:40:00,77.89,77.97,77.87,77.94,681435.0,70.1,70.172,70.082,70.145,681435.0
2022-01-19 15:45:00,77.94,77.97,77.92,77.93,689237.0,70.145,70.172,70.127,70.136,689237.0
2022-01-19 15:50:00,77.93,77.93,77.82,77.83,1120218.0,70.136,70.136,70.037,70.046,1120218.0
2022-01-19 15:55:00,77.83,77.83,77.71,77.79,4587921.0,70.046,70.046,69.938,70.01,4587921.0
2022-01-20 09:30:00,78.05,78.12,78.02,78.02,496449.0,70.244,70.307,70.217,70.217,496449.0
2022-01-20 09:35:00,78.03,78.05,77.95,77.99,463097.0,70.226,70.244,70.154,70.19,463097.0
2022-01-20 09:40:00,77.99,78.1,77.96,78.06,382936.0,70.19,70.289,70.163,70.253,382936.0
2022-01-20 09:45:00,78.06,78.08,78.03,78.04,235184.0,70.253,70.271,70.226,70.235,235184.0
2022-01-20 09:50:00,78.04,78.11,78.01,78.1,511937.0,70.235,70.298,70.208,70.289,511937.0
2022-01-20 09:55:00,78.09,78.24,78.07,78.23,310016.0,70.28,70.415,70.262,70.406,310016.0
2022-01-20 10:00:00,78.23,78.25,78.16,78.17,357777.0,70.406,70.424,70.343,70.352,357777.0
2022-01-20 10:05:00,78.18,78.26,78.15,78.2,572467.0,70.361,70.433,70.334,70.379,572467.0
2022-01-20 10:10:00,78.2,78.22,78.12,78.12,558653.0,70.379,70.397,70.307,70.307,558653.0
2022-01-20 10:15:00,78.13,78.14,78.01,78.02,129062.0,70.316,70.325,70.208,70.217,129062.0
2022-01-20 10:20:00,78.03,78.11,78.02,78.11,237679.0,70.226,70.298,70.217,70.298,237679.0
2022-01-20 10:25:00,78.1,78.16,78.08,78.14,151427.0,70.289,70.343,70.271,70.325,151427.0
2022-01-20 10:30:00,78.15,78.28,78.15,78.26,498016.0,70.334,70.451,70.334,70.433,498016.0
2022-01-20 10:35:00,78.27,78.3,78.25,78.27,123905.0,70.442,70.469,70.424,70.442,123905.0
2022-01-20 10:40:00,78.27,78.31,78.27,78.3,107503.0,70.442,70.478,70.442,70.469,107503.0
2022-01-20 10:45:00,78.3,78.39,78.29,78.39,152182.0,70.469,70.55,70.46,70.55,152182.0
2022-01-20 10:50:00,78.39,78.4,78.37,78.4,361952.0,70.55,70.559,70.532,70.559,361952.0
2022-01-20 10:55:00,78.39,78.42,78.35,78.4,260423.0,70.55,70.577,70.514,70.559,260423.0
2022-01-20 11:00:00,78.41,78.45,78.4,78.43,497522.0,70.568,70.604,70.559,70.586,497522.0
2022-01-20 11:05:00,78.43,78.45,78.42,78.42,189992.0,70.586,70.604,70.577,70.577,189992.0
2022-01-20 11:10:00,78.42,78.42,78.35,78.37,297105.0,70.577,70.577,70.514,70.532,297105.0
2022-01-20 11:15:00,78.37,78.37,78.33,78.34,417796.0,70.532,70.532,70.496,70.505,417796.0
2022-01-20 11:20:00,78.34,78.34,78.27,78.31,197553.0,70.505,70.505,70.442,70.478,197553.0
2022-01-20 11:25:00,78.3,78.38,78.28,78.36,626631.0,70.469,70.541,70.451,70.523,626631.0
2022-01-20 11:30:00,78.36,78.41,78.34,78.39,570371.0,70.523,70.568,70.505,70.55,570371.0
2022-01-20 11:35:00,78.39,78.42,78.37,78.41,133895.0,70.55,70.577,70.532,70.568,133895.0
2022-01-20 11:40:00,78.42,78.42,78.3,78.31,186157.0,70.577,70.577,70.469,70.478,186157.0
2022-01-20 11:45:00,78.31,78.36,78.31,78.34,563714.0,70.478,70.523,70.478,70.505,563714.0
2022-01-20 11:50:00,78.34,78.38,78.33,78.33,124902.0,70.505,70.541,70.496,70.496,124902.0
2022-01-20 11:55:00,78.34,78.4,78.33,78.36,115217.0,70.505,70.559,70.496,70.523,115217.0
2022-01-20 12:00:00,78.36,78.4,78.36,78.37,119794.0,70.523,70.559,70.523,70.532,119794.0
2022-01-20 12:05:00,78.37,78.38,78.34,78.36,204502.0,70.532,70.541,70.505,70.523,204502.0
2022-01-20 12:10:00,78.35,78.39,78.34,78.37,329694.0,70.514,70.55,70.505,70.532,329694.0
2022-01-20 12:15:00,78.37,78.37,78.32,78.32,277083.0,70.532,70.532,70.487,70.487,277083.0
2022-01-20 12:20:00,78.31,78.37,78.3,78.36,332212.0,70.478,70.532,70.469,70.523,332212.0
2022-01-20 12:25:00,78.36,78.37,78.31,78.35,331939.0,70.523,70.532,70.478,70.514,331939.0
2022-01-20 12:30:00,78.35,78.39,78.35,78.38,183440.0,70.514,70.55,70.514,70.541,183440.0
2022-01-20 12:35:00,78.37,78.4,78.32,78.34,308934.0,70.532,70.559,70.487,70.505,308934.0
2022-01-20 12:40:00,78.34,78.37,78.34,78.34,122123.0,70.505,70.532,70.505,70.505,122123.0
2022-01-20 12:45:00,78.34,78.35,78.3,78.31,138757.0,70.505,70.514,70.469,70.478,138757.0
2022-01-20 12:50:00,78.31,78.32,78.25,78.26,181658.0,70.478,70.487,70.424,70.433,181658.0
2022-01-20 12:55:00,78.26,78.27,78.23,78.25,271079.0,70.433,70.442,70.406,70.424,271079.0
2022-01-20 13:00:00,78.25,78.25,78.17,78.18,300748.0,70.424,70.424,70.352,70.361,300748.0
2022-01-20 13:05:00,78.18,78.18,78.12,78.13,333385.0,70.361,70.361,70.307,70.316,333385.0
2022-01-20 13:10:00,78.13,78.19,78.12,78.17,182619.0,70.316,70.37,70.307,70.352,182619.0
2022-01-20 13:15:00,78.17,78.17,78.12,78.16,601464.0,70.352,70.352,70.307,70.343,601464.0
2022-01-20 13:20:00,78.16,78.19,78.16,78.18,270100.0,70.343,70.37,70.343,70.361,270100.0
2022-01-20 13:25:00,78.17,78.21,78.17,78.18,209286.0,70.352,70.388,70.352,70.361,209286.0
2022-01-20 13:30:00,78.17,78.19,78.13,78.14,281405.0,70.352,70.37,70.316,70.325,281405.0
2022-01-20 13:35:00,78.14,78.16,78.12,78.15,174924.0,70.325,70.343,70.307,70.334,174924.0
2022-01-20 13:40:00,78.16,78.19,78.15,78.16,598268.0,70.343,70.37,70.334,70.343,598268.0
2022-01-20 13:45:00,78.15,78.18,78.12,78.14,288479.0,70.334,70.361,70.307,70.325,288479.0
2022-01-20 13:50:00,78.15,78.18,78.14,78.17,131401.0,70.334,70.361,70.325,70.352,131401.0
2022-01-20 13:55:00,78.17,78.17,78.1,78.11,316179.0,70.352,70.352,70.289,70.298,316179.0
2022-01-20 14:00:00,78.11,78.23,78.11,78.23,302470.0,70.298,70.406,70.298,70.406,302470.0
2022-01-20 14:05:00,78.23,78.23,78.19,78.22,524334.0,70.406,70.406,70.37,70.397,524334.0
2022-01-20 14:10:00,78.22,78.23,78.05,78.06,334240.0,70.397,70.406,70.244,70.253,334240.0
2022-01-20 14:15:00,78.06,78.06,78.0,78.02,262190.0,70.253,70.253,70.199,70.217,262190.0
2022-01-20 14:20:00,78.02,78.04,78.0,78.03,122826.0,70.217,70.235,70.199,70.226,122826.0
2022-01-20 14:25:00,78.04,78.04,77.99,77.99,228460.0,70.235,70.235,70.19,70.19,228460.0
2022-01-20 14:30:00,77.99,77.99,77.93,77.95,390172.0,70.19,70.19,70.136,70.154,390172.0
2022-01-20 14:35:00,77.95,77.95,77.89,77.93,195532.0,70.154,70.154,70.1,70.136,195532.0
2022-01-20 14:40:00,77.93,77.93,77.88,77.9,287967.0,70.136,70.136,70.091,70.109,287967.0
2022-01-20 14:45:00,77.9,77.94,77.85,77.9,313963.0,70.109,70.145,70.064,70.109,313963.0
2022-01-20 14:50:00,77.9,77.93,77.89,77.91,318449.0,70.109,70.136,70.1,70.118,318449.0
2022-01-20 14:55:00,77.91,77.93,77.87,77.88,154672.0,70.118,70.136,70.082,70.091,154672.0
2022-01-20 15:00:00,77.88,77.93,77.82,77.84,293873.0,70.091,70.136,70.037,70.055,293873.0
2022-01-20 15:05:00,77.84,77.85,77.73,77.75,262154.0,70.055,70.064,69.956,69.974,262154.0
2022-01-20 15:10:00,77.75,77.79,77.69,77.71,213691.0,69.974,70.01,69.92,69.938,213691.0
2022-01-20 15:15:00,77.7,77.77,77.68,77.76,581815.0,69.929,69.992,69.911,69.983,581815.0
2022-01-20 15:20:00,77.76,77.77,77.69,77.7,292607.0,69.983,69.992,69.92,69.929,292607.0
2022-01-20 15:25:00,77.7,77.72,77.63,77.67,520146.0,69.929,69.947,69.866,69.902,520146.0
2022-01-20 15:30:00,77.67,77.68,77.61,77.62,573528.0,69.902,69.911,69.848,69.857,573528.0
2022-01-20 15:35:00,77.62,77.62,77.49,77.53,896150.0,69.857,69.857,69.74,69.776,896150.0
2022-01-20 15:40:00,77.53,77.56,77.47,77.48,696250.0,69.776,69.803,69.722,69.731,696250.0
2022-01-20 15:45:00,77.48,77.49,77.4,77.41,1575046.0,69.731,69.74,69.659,69.668,1575046.0
2022-01-20 15:50:00,77.41,77.48,77.33,77.35,2217936.0,69.668,69.731,69.596,69.614,2217936.0
2022-01-20 15:55:00,77.35,77.41,77.29,77.34,3188555.0,69.614,69.668,69.56,69.605,3188555.0
2022-01-21 09:30:00,77.15,77.21,77.04,77.2,817880.0,69.434,69.488,69.335,69.479,817880.0
2022-01-21 09:35:00,77.2,77.21,77.1,77.12,686488.0,69.479,69.488,69.389,69.407,686488.0
2022-01-21 09:40:00,77.12,77.12,76.97,76.98,590640.0,69.407,69.407,69.272,69.281,590640.0
2022-01-21 09:45:00,76.98,77.16,76.96,77.12,439109.0,69.281,69.443,69.263,69.407,439109.0
2022-01-21 09:50:00,77.12,77.13,76.94,76.94,582236.0,69.407,69.416,69.245,69.245,582236.0
2022-01-21 09:55:00,76.93,77.0,76.91,77.0,613669.0,69.236,69.299,69.218,69.299,613669.0
2022-01-21 10:00:00,76.99,77.08,76.86,76.92,607970.0,69.29,69.371,69.173,69.227,607970.0
2022-01-21 10:05:00,76.92,77.02,76.85,76.86,696714.0,69.227,69.317,69.164,69.173,696714.0
2022-01-21 10:10:00,76.86,76.86,76.73,76.78,641257.0,69.173,69.173,69.056,69.101,641257.0
2022-01-21 10:15:00,76.78,76.81,76.72,76.76,1044467.0,69.101,69.128,69.047,69.083,1044467.0
2022-01-21 10:20:00,76.76,76.78,76.65,76.75,602521.0,69.083,69.101,68.984,69.074,602521.0
2022-01-21 10:25:00,76.75,76.87,76.73,76.8,602826.0,69.074,69.182,69.056,69.119,602826.0
2022-01-21 10:30:00,76.79,76.98,76.74,76.96,625384.0,69.11,69.281,69.065,69.263,625384.0
2022-01-21 10:35:00,76.95,77.08,76.91,76.92,573649.0,69.254,69.371,69.218,69.227,573649.0
2022-01-21 10:40:00,76.92,76.99,76.88,76.97,865929.0,69.227,69.29,69.191,69.272,865929.0
2022-01-21 10:45:00,76.97,77.06,76.88,77.05,1072689.0,69.272,69.353,69.191,69.344,1072689.0
2022-01-21 10:50:00,77.05,77.16,77.05,77.12,1203604.0,69.344,69.443,69.344,69.407,1203604.0
2022-01-21 10:55:00,77.12,77.13,77.02,77.07,467145.0,69.407,69.416,69.317,69.362,467145.0
2022-01-21 11:00:00,77.08,77.08,76.98,77.04,338710.0,69.371,69.371,69.281,69.335,338710.0
2022-01-21 11:05:00,77.05,77.15,77.03,77.12,808819.0,69.344,69.434,69.326,69.407,808819.0
2022-01-21 11:10:00,77.13,77.14,77.05,77.06,756665.0,69.416,69.425,69.344,69.353,756665.0
2022-01-21 11:15:00,77.06,77.18,77.06,77.14,628775.0,69.353,69.461,69.353,69.425,628775.0
2022-01-21 11:20:00,77.14,77.24,77.11,77.19,515758.0,69.425,69.515,69.398,69.47,515758.0
2022-01-21 11:25:00,77.19,77.2,77.12,77.12,527280.0,69.47,69.479,69.407,69.407,527280.0
2022-01-21 11:30:00,77.12,77.16,77.04,77.15,561149.0,69.407,69.443,69.335,69.434,561149.0
2022-01-21 11:35:00,77.16,77.2,76.98,77.0,651721.0,69.443,69.479,69.281,69.299,651721.0
2022-01-21 11:40:00,77.0,77.03,76.97,77.0,211138.0,69.299,69.326,69.272,69.299,211138.0
2022-01-21 11:45:00,77.0,77.03,76.88,76.94,968416.0,69.299,69.326,69.191,69.245,968416.0
2022-01-21 11:50:00,76.94,76.97,76.84,76.87,416830.0,69.245,69.272,69.155,69.182,416830.0
2022-01-21 11:55:00,76.87,76.98,76.86,76.97,368930.0,69.182,69.281,69.173,69.272,368930.0
2022-01-21 12:00:00,76.96,76.98,76.84,76.89,420144.0,69.263,69.281,69.155,69.2,420144.0
2022-01-21 12:05:00,76.89,76.99,76.88,76.91,400742.0,69.2,69.29,69.191,69.218,400742.0
2022-01-21 12:10:00,76.9,76.92,76.82,76.87,560666.0,69.209,69.227,69.137,69.182,560666.0
2022-01-21 12:15:00,76.86,76.88,76.79,76.81,422564.0,69.173,69.191,69.11,69.128,422564.0
2022-01-21 12:20:00,76.8,76.88,76.76,76.88,357684.0,69.119,69.191,69.083,69.191,357684.0
2022-01-21 12:25:00,76.87,76.9,76.84,76.87,760780.0,69.182,69.209,69.155,69.182,760780.0
2022-01-21 12:30:00,76.87,76.89,76.81,76.88,644994.0,69.182,69.2,69.128,69.191,644994.0
2022-01-21 12:35:00,76.88,76.93,76.78,76.85,441474.0,69.191,69.236,69.101,69.164,441474.0
2022-01-21 12:40:00,76.85,76.9,76.82,76.83,597855.0,69.164,69.209,69.137,69.146,597855.0
2022-01-21 12:45:00,76.83,76.89,76.74,76.75,481716.0,69.146,69.2,69.065,69.074,481716.0
2022-01-21 12:50:00,76.76,76.8,76.74,76.77,378633.0,69.083,69.119,69.065,69.092,378633.0
2022-01-21 12:55:00,76.77,76.82,76.74,76.79,357836.0,69.092,69.137,69.065,69.11,357836.0
2022-01-21 13:00:00,76.79,76.84,76.74,76.76,200916.0,69.11,69.155,69.065,69.083,200916.0
2022-01-21 13:05:00,76.76,76.81,76.75,76.78,388622.0,69.083,69.128,69.074,69.101,388622.0
2022-01-21 13:10:00,76.78,76.89,76.78,76.87,514490.0,69.101,69.2,69.101,69.182,514490.0
2022-01-21 13:15:00,76.87,76.88,76.77,76.78,212317.0,69.182,69.191,69.092,69.101,212317.0
2022-01-21 13:20:00,76.78,76.79,76.68,76.7,437341.0,69.101,69.11,69.011,69.029,437341.0
2022-01-21 13:25:00,76.7,76.74,76.68,76.7,583512.0,69.029,69.065,69.011,69.029,583512.0
2022-01-21 13:30:00,76.7,76.8,76.69,76.77,477908.0,69.029,69.119,69.02,69.092,477908.0
2022-01-21 13:35:00,76.77,76.87,76.74,76.83,295296.0,69.092,69.182,69.065,69.146,295296.0
2022-01-21 13:40:00,76.83,76.89,76.81,76.87,320360.0,69.146,69.2,69.128,69.182,320360.0
2022-01-21 13:45:00,76.87,76.88,76.79,76.86,178279.0,69.182,69.191,69.11,69.173,178279.0
2022-01-21 13:50:00,76.85,76.94,76.82,76.87,408210.0,69.164,69.245,69.137,69.182,408210.0
2022-01-21 13:55:00,76.87,76.88,76.74,76.77,522160.0,69.182,69.191,69.065,69.092,522160.0
2022-01-21 14:00:00,76.78,76.81,76.75,76.78,370703.0,69.101,69.128,69.074,69.101,370703.0
2022-01-21 14:05:00,76.78,76.86,76.76,76.76,341389.0,69.101,69.173,69.083,69.083,341389.0
2022-01-21 14:10:00,76.77,76.82,76.75,76.77,171516.0,69.092,69.137,69.074,69.092,171516.0
2022-01-21 14:15:00,76.78,76.81,76.74,76.75,241441.0,69.101,69.128,69.065,69.074,241441.0
2022-01-21 14:20:00,76.74,76.8,76.7,76.79,347635.0,69.065,69.119,69.029,69.11,347635.0
2022-01-21 14:25:00,76.79,76.79,76.6,76.61,602672.0,69.11,69.11,68.939,68.948,602672.0
2022-01-21 14:30:00,76.61,76.63,76.57,76.59,829339.0,68.948,68.966,68.912,68.93,829339.0
2022-01-21 14:35:00,76.59,76.7,76.55,76.7,402514.0,68.93,69.029,68.894,69.029,402514.0
2022-01-21 14:40:00,76.7,76.72,76.65,76.67,265162.0,69.029,69.047,68.984,69.002,265162.0
2022-01-21 14:45:00,76.66,76.72,76.65,76.7,217810.0,68.993,69.047,68.984,69.029,217810.0
2022-01-21 14:50:00,76.69,76.7,76.61,76.62,222424.0,69.02,69.029,68.948,68.957,222424.0
2022-01-21 14:55:00,76.63,76.63,76.5,76.51,338224.0,68.966,68.966,68.849,68.858,338224.0
2022-01-21 15:00:00,76.51,76.57,76.48,76.5,827145.0,68.858,68.912,68.831,68.849,827145.0
2022-01-21 15:05:00,76.5,76.5,76.41,76.47,839521.0,68.849,68.849,68.768,68.822,839521.0
2022-01-21 15:10:00,76.46,76.47,76.41,76.44,298556.0,68.813,68.822,68.768,68.795,298556.0
2022-01-21 15:15:00,76.43,76.56,76.39,76.52,917394.0,68.786,68.903,68.75,68.867,917394.0
2022-01-21 15:20:00,76.51,76.51,76.4,76.47,1013821.0,68.858,68.858,68.759,68.822,1013821.0
2022-01-21 15:25:00,76.46,76.47,76.34,76.4,731822.0,68.813,68.822,68.705,68.759,731822.0
2022-01-21 15:30:00,76.39,76.52,76.39,76.45,974322.0,68.75,68.867,68.75,68.804,974322.0
2022-01-21 15:35:00,76.44,76.53,76.43,76.52,749873.0,68.795,68.876,68.786,68.867,749873.0
2022-01-21 15:40:00,76.52,76.66,76.52,76.56,1175241.0,68.867,68.993,68.867,68.903,1175241.0
2022-01-21 15:45:00,76.55,76.58,76.49,76.54,1159211.0,68.894,68.921,68.84,68.885,1159211.0
2022-01-21 15:50:00,76.53,76.54,76.39,76.41,2099090.0,68.876,68.885,68.75,68.768,2099090.0
2022-01-21 15:55:00,76.41,76.49,76.31,76.35,4777447.0,68.768,68.84,68.678,68.714,4777447.0
2022-01-24 09:30:00,74.91,74.99,74.81,74.92,1613263.0,67.4181,67.4901,67.3281,67.4271,1613263.0
2022-01-24 09:35:00,74.92,75.02,74.89,75.0,1287851.0,67.4271,67.5171,67.4001,67.4991,1287851.0
2022-01-24 09:40:00,74.99,75.03,74.77,74.78,871878.0,67.4901,67.5261,67.2921,67.3011,871878.0
2022-01-24 09:45:00,74.79,74.81,74.7,74.72,846182.0,67.3101,67.3281,67.2291,67.2471,846182.0
2022-01-24 09:50:00,74.71,74.72,74.59,74.62,952328.0,67.2381,67.2471,67.1301,67.1571,952328.0
2022-01-24 09:55:00,74.62,74.75,74.6,74.6,1138376.0,67.1571,67.2741,67.1391,67.1391,1138376.0
2022-01-24 10:00:00,74.6,74.66,74.42,74.42,1176518.0,67.1391,67.1931,66.9771,66.9771,1176518.0
2022-01-24 10:05:00,74.43,74.47,74.26,74.26,1082182.0,66.9861,67.0221,66.8331,66.8331,1082182.0
2022-01-24 10:10:00,74.26,74.36,74.09,74.34,1231403.0,66.8331,66.9231,66.6801,66.9051,1231403.0
2022-01-24 10:15:00,74.33,74.36,74.19,74.2,457505.0,66.8961,66.9231,66.7701,66.7791,457505.0
2022-01-24 10:20:00,74.2,74.55,74.2,74.55,732346.0,66.7791,67.0941,66.7791,67.0941,732346.0
2022-01-24 10:25:00,74.55,74.63,74.48,74.53,1517530.0,67.0941,67.1661,67.0311,67.0761,1517530.0
2022-01-24 10:30:00,74.53,74.77,74.53,74.73,582651.0,67.0761,67.2921,67.0761,67.2561,582651.0
2022-01-24 10:35:00,74.73,74.88,74.63,74.82,713288.0,67.2561,67.3911,67.1661,67.3371,713288.0
2022-01-24 10:40:00,74.81,74.87,74.72,74.87,623677.0,67.3281,67.3821,67.2471,67.3821,623677.0
2022-01-24 10:45:00,74.86,74.88,74.58,74.63,770961.0,67.3731,67.3911,67.1211,67.1661,770961.0
2022-01-24 10:50:00,74.62,74.81,74.59,74.8,785570.0,67.1571,67.3281,67.1301,67.3191,785570.0
2022-01-24 10:55:00,74.8,74.81,74.62,74.63,786457.0,67.3191,67.3281,67.1571,67.1661,786457.0
2022-01-24 11:00:00,74.63,74.69,74.57,74.63,842492.0,67.1661,67.2201,67.1121,67.1661,842492.0
2022-01-24 11:05:00,74.63,74.64,74.54,74.59,1289209.0,67.1661,67.1751,67.0851,67.1301,1289209.0
2022-01-24 11:10:00,74.59,74.61,74.47,74.49,1135711.0,67.1301,67.1481,67.0221,67.0401,1135711.0
2022-01-24 11:15:00,74.48,74.54,74.43,74.46,611297.0,67.0311,67.0851,66.9861,67.0131,611297.0
2022-01-24 11:20:00,74.46,74.56,74.45,74.46,687859.0,67.0131,67.1031,67.0041,67.0131,687859.0
2022-01-24 11:25:00,74.46,74.5,74.4,74.49,1122709.0,67.0131,67.0491,66.9591,67.0401,1122709.0
2022-01-24 11:30:00,74.49,74.53,74.31,74.32,3311608.0,67.0401,67.0761,66.8781,66.8871,3311608.0
2022-01-24 11:35:00,74.32,74.35,74.1,74.15,2491226.0,66.8871,66.9141,66.6891,66.7341,2491226.0
2022-01-24 11:40:00,74.15,74.16,74.03,74.05,1192232.0,66.7341,66.7431,66.6261,66.6441,1192232.0
2022-01-24 11:45:00,74.06,74.1,73.78,73.78,1220194.0,66.6531,66.6891,66.4011,66.4011,1220194.0
2022-01-24 11:50:00,73.78,74.08,73.76,74.08,916839.0,66.4011,66.6711,66.3831,66.6711,916839.0
2022-01-24 11:55:00,74.07,74.15,74.05,74.13,596284.0,66.6621,66.7341,66.6441,66.7161,596284.0
2022-01-24 12:00:00,74.12,74.12,73.94,73.94,490790.0,66.7071,66.7071,66.5451,66.5451,490790.0
2022-01-24 12:05:00,73.95,74.01,73.83,73.86,272840.0,66.5541,66.6081,66.4461,66.4731,272840.0
2022-01-24 12:10:00,73.87,73.93,73.68,73.76,1077652.0,66.4821,66.5361,66.3111,66.3831,1077652.0
2022-01-24 12:15:00,73.76,73.77,73.55,73.65,829418.0,66.3831,66.3921,66.1941,66.2841,829418.0
2022-01-24 12:20:00,73.64,73.8,73.59,73.68,854549.0,66.2751,66.4191,66.2301,66.3111,854549.0
2022-01-24 12:25:00,73.68,73.89,73.57,73.84,768414.0,66.3111,66.5001,66.2121,66.4551,768414.0
2022-01-24 12:30:00,73.83,73.88,73.77,73.83,391722.0,66.4461,66.4911,66.3921,66.4461,391722.0
2022-01-24 12:35:00,73.82,73.82,73.69,73.79,420401.0,66.4371,66.4371,66.3201,66.4101,420401.0
2022-01-24 12:40:00,73.78,73.99,73.71,73.96,857018.0,66.4011,66.5901,66.3381,66.5631,857018.0
2022-01-24 12:45:00,73.96,74.01,73.92,73.97,626605.0,66.5631,66.6081,66.5271,66.5721,626605.0
2022-01-24 12:50:00,73.97,74.21,73.9,74.2,511490.0,66.5721,66.7881,66.5091,66.7791,511490.0
2022-01-24 12:55:00,74.2,74.26,74.14,74.17,771373.0,66.7791,66.8331,66.7251,66.7521,771373.0
2022-01-24 13:00:00,74.16,74.24,74.12,74.23,778899.0,66.7431,66.8151,66.7071,66.8061,778899.0
2022-01-24 13:05:00,74.23,74.39,74.18,74.33,582172.0,66.8061,66.9501,66.7611,66.8961,582172.0
2022-01-24 13:10:00,74.32,74.42,74.28,74.4,516717.0,66.8871,66.9771,66.8511,66.9591,516717.0
2022-01-24 13:15:00,74.41,74.52,74.36,74.51,555110.0,66.9681,67.0671,66.9231,67.0581,555110.0
2022-01-24 13:20:00,74.5,74.51,74.26,74.27,641612.0,67.0491,67.0581,66.8331,66.8421,641612.0
2022-01-24 13:25:00,74.27,74.34,74.18,74.2,648139.0,66.8421,66.9051,66.7611,66.7791,648139.0
2022-01-24 13:30:00,74.2,74.42,74.19,74.4,480476.0,66.7791,66.9771,66.7701,66.9591,480476.0
2022-01-24 13:35:00,74.39,74.42,74.24,74.41,372926.0,66.9501,66.9771,66.8151,66.9681,372926.0
2022-01-24 13:40:00,74.41,74.41,74.23,74.29,294987.0,66.9681,66.9681,66.8061,66.8601,294987.0
2022-01-24 13:45:00,74.29,74.5,74.29,74.5,480277.0,66.8601,67.0491,66.8601,67.0491,480277.0
2022-01-24 13:50:00,74.51,74.64,74.49,74.6,445779.0,67.0581,67.1751,67.0401,67.1391,445779.0
2022-01-24 13:55:00,74.6,74.7,74.55,74.69,374300.0,67.1391,67.2291,67.0941,67.2201,374300.0
2022-01-24 14:00:00,74.69,74.88,74.68,74.8,667086.0,67.2201,67.3911,67.2111,67.3191,667086.0
2022-01-24 14:05:00,74.79,74.87,74.77,74.81,582165.0,67.3101,67.3821,67.2921,67.3281,582165.0
2022-01-24 14:10:00,74.82,74.88,74.64,74.69,837957.0,67.3371,67.3911,67.1751,67.2201,837957.0
2022-01-24 14:15:00,74.71,74.76,74.6,74.6,626612.0,67.2381,67.2831,67.1391,67.1391,626612.0
2022-01-24 14:20:00,74.61,74.7,74.45,74.46,592736.0,67.1481,67.2291,67.0041,67.0131,592736.0
2022-01-24 14:25:00,74.45,74.58,74.44,74.54,519608.0,67.0041,67.1211,66.9951,67.0851,519608.0
2022-01-24 14:30:00,74.52,74.67,74.51,74.53,538114.0,67.0671,67.2021,67.0581,67.0761,538114.0
2022-01-24 14:35:00,74.54,74.56,74.35,74.41,285583.0,67.0851,67.1031,66.9141,66.9681,285583.0
2022-01-24 14:40:00,74.41,74.46,74.36,74.41,367309.0,66.9681,67.0131,66.9231,66.9681,367309.0
2022-01-24 14:45:00,74.41,74.5,74.26,74.45,794513.0,66.9681,67.0491,66.8331,67.0041,794513.0
2022-01-24 14:50:00,74.46,74.56,74.41,74.55,943198.0,67.0131,67.1031,66.9681,67.0941,943198.0
2022-01-24 14:55:00,74.54,74.69,74.46,74.67,662135.0,67.0851,67.2201,67.0131,67.2021,662135.0
2022-01-24 15:00:00,74.68,74.8,74.65,74.71,417425.0,67.2111,67.3191,67.1841,67.2381,417425.0
2022-01-24 15:05:00,74.7,74.77,74.64,74.75,632643.0,67.2291,67.2921,67.1751,67.2741,632643.0
2022-01-24 15:10:00,74.75,74.88,74.75,74.88,386209.0,67.2741,67.3911,67.2741,67.3911,386209.0
2022-01-24 15:15:00,74.88,75.02,74.81,74.85,763168.0,67.3911,67.5171,67.3281,67.3641,763168.0
2022-01-24 15:20:00,74.84,75.01,74.84,74.96,689460.0,67.3551,67.5081,67.3551,67.4631,689460.0
2022-01-24 15:25:00,74.97,75.05,74.87,74.98,1511433.0,67.4721,67.5441,67.3821,67.4811,1511433.0
2022-01-24 15:30:00,74.98,75.23,74.88,75.23,1799935.0,67.4811,67.7061,67.3911,67.7061,1799935.0
2022-01-24 15:35:00,75.23,75.3,75.11,75.29,1489264.0,67.7061,67.769,67.5981,67.76,1489264.0
2022-01-24 15:40:00,75.29,75.34,75.1,75.17,1475010.0,67.76,67.805,67.5891,67.6521,1475010.0
2022-01-24 15:45:00,75.17,75.36,75.16,75.35,1952928.0,67.6521,67.823,67.6431,67.814,1952928.0
2022-01-24 15:50:00,75.35,75.58,75.35,75.48,3390814.0,67.814,68.021,67.814,67.931,3390814.0
2022-01-24 15:55:00,75.48,75.61,75.38,75.57,5804612.0,67.931,68.048,67.841,68.012,5804612.0
2022-01-25 09:30:00,74.68,74.79,74.63,74.69,1744047.0,67.2111,67.3101,67.1661,67.2201,1744047.0
2022-01-25 09:35:00,74.69,74.91,74.66,74.76,883603.0,67.2201,67.4181,67.1931,67.2831,883603.0
2022-01-25 09:40:00,74.76,74.83,74.62,74.68,856272.0,67.2831,67.3461,67.1571,67.2111,856272.0
2022-01-25 09:45:00,74.67,74.69,74.47,74.5,1045321.0,67.2021,67.2201,67.0221,67.0491,1045321.0
2022-01-25 09:50:00,74.5,74.56,74.32,74.33,656569.0,67.0491,67.1031,66.8871,66.8961,656569.0
2022-01-25 09:55:00,74.33,74.4,74.29,74.32,864794.0,66.8961,66.9591,66.8601,66.8871,864794.0
2022-01-25 10:00:00,74.33,74.41,74.14,74.17,682316.0,66.8961,66.9681,66.7251,66.7521,682316.0
2022-01-25 10:05:00,74.17,74.23,74.11,74.2,395969.0,66.7521,66.8061,66.6981,66.7791,395969.0
2022-01-25 10:10:00,74.2,74.37,74.1,74.37,416746.0,66.7791,66.9321,66.6891,66.9321,416746.0
2022-01-25 10:15:00,74.37,74.48,74.32,74.44,668472.0,66.9321,67.0311,66.8871,66.9951,668472.0
2022-01-25 10:20:00,74.44,74.46,74.35,74.41,567990.0,66.9951,67.0131,66.9141,66.9681,567990.0
2022-01-25 10:25:00,74.41,74.79,74.38,74.79,559335.0,66.9681,67.3101,66.9411,67.3101,559335.0
2022-01-25 10:30:00,74.78,74.79,74.7,74.75,359522.0,67.3011,67.3101,67.2291,67.2741,359522.0
2022-01-25 10:35:00,74.77,74.84,74.61,74.67,717440.0,67.2921,67.3551,67.1481,67.2021,717440.0
2022-01-25 10:40:00,74.67,74.8,74.62,74.8,725337.0,67.2021,67.3191,67.1571,67.3191,725337.0
2022-01-25 10:45:00,74.81,74.88,74.74,74.86,488038.0,67.3281,67.3911,67.2651,67.3731,488038.0
2022-01-25 10:50:00,74.86,74.86,74.75,74.76,412807.0,67.3731,67.3731,67.2741,67.2831,412807.0
2022-01-25 10:55:00,74.77,74.8,74.63,74.64,392465.0,67.2921,67.3191,67.1661,67.1751,392465.0
2022-01-25 11:00:00,74.64,74.72,74.6,74.71,417271.0,67.1751,67.2471,67.1391,67.2381,417271.0
2022-01-25 11:05:00,74.71,74.75,74.55,74.64,678841.0,67.2381,67.2741,67.0941,67.1751,678841.0
2022-01-25 11:10:00,74.64,74.7,74.56,74.58,618500.0,67.1751,67.2291,67.1031,67.1211,618500.0
2022-01-25 11:15:00,74.58,74.77,74.55,74.76,524155.0,67.1211,67.2921,67.0941,67.2831,524155.0
2022-01-25 11:20:00,74.76,74.81,74.72,74.79,391392.0,67.2831,67.3281,67.2471,67.3101,391392.0
2022-01-25 11:25:00,74.79,74.86,74.73,74.76,1126583.0,67.3101,67.3731,67.2561,67.2831,1126583.0
2022-01-25 11:30:00,74.76,74.78,74.68,74.71,997379.0,67.2831,67.3011,67.2111,67.2381,997379.0
2022-01-25 11:35:00,74.7,74.72,74.47,74.54,413711.0,67.2291,67.2471,67.0221,67.0851,413711.0
2022-01-25 11:40:00,74.54,74.62,74.5,74.6,500901.0,67.0851,67.1571,67.0491,67.1391,500901.0
2022-01-25 11:45:00,74.6,74.7,74.59,74.7,503296.0,67.1391,67.2291,67.1301,67.2291,503296.0
2022-01-25 11:50:00,74.69,74.8,74.68,74.8,721078.0,67.2201,67.3191,67.2111,67.3191,721078.0
2022-01-25 11:55:00,74.79,74.79,74.58,74.6,852762.0,67.3101,67.3101,67.1211,67.1391,852762.0
2022-01-25 12:00:00,74.6,74.71,74.56,74.71,807409.0,67.1391,67.2381,67.1031,67.2381,807409.0
2022-01-25 12:05:00,74.72,74.82,74.71,74.75,489035.0,67.2471,67.3371,67.2381,67.2741,489035.0
2022-01-25 12:10:00,74.75,74.76,74.69,74.73,575518.0,67.2741,67.2831,67.2201,67.2561,575518.0
2022-01-25 12:15:00,74.73,74.79,74.59,74.7,456813.0,67.2561,67.3101,67.1301,67.2291,456813.0
2022-01-25 12:20:00,74.7,74.8,74.68,74.75,383567.0,67.2291,67.3191,67.2111,67.2741,383567.0
2022-01-25 12:25:00,74.76,74.8,74.71,74.77,431219.0,67.2831,67.3191,67.2381,67.2921,431219.0
2022-01-25 12:30:00,74.76,74.76,74.61,74.63,302932.0,67.2831,67.2831,67.1481,67.1661,302932.0
2022-01-25 12:35:00,74.64,74.7,74.63,74.65,224065.0,67.1751,67.2291,67.1661,67.1841,224065.0
2022-01-25 12:40:00,74.65,74.67,74.56,74.67,268655.0,67.1841,67.2021,67.1031,67.2021,268655.0
2022-01-25 12:45:00,74.66,74.69,74.52,74.55,463869.0,67.1931,67.2201,67.0671,67.0941,463869.0
2022-01-25 12:50:00,74.55,74.62,74.51,74.58,661379.0,67.0941,67.1571,67.0581,67.1211,661379.0
2022-01-25 12:55:00,74.58,74.68,74.52,74.68,515422.0,67.1211,67.2111,67.0671,67.2111,515422.0
2022-01-25 13:00:00,74.67,74.67,74.57,74.62,571064.0,67.2021,67.2021,67.1121,67.1571,571064.0
2022-01-25 13:05:00,74.63,74.69,74.58,74.68,581665.0,67.1661,67.2201,67.1211,67.2111,581665.0
2022-01-25 13:10:00,74.67,74.77,74.66,74.74,237586.0,67.2021,67.2921,67.1931,67.2651,237586.0
2022-01-25 13:15:00,74.75,74.83,74.71,74.81,170312.0,67.2741,67.3461,67.2381,67.3281,170312.0
2022-01-25 13:20:00,74.81,74.82,74.78,74.8,325798.0,67.3281,67.3371,67.3011,67.3191,325798.0
2022-01-25 13:25:00,74.8,74.98,74.77,74.97,382875.0,67.3191,67.4811,67.2921,67.4721,382875.0
2022-01-25 13:30:00,74.97,75.05,74.94,75.03,289331.0,67.4721,67.5441,67.4451,67.5261,289331.0
2022-01-25 13:35:00,75.03,75.07,74.98,75.04,267936.0,67.5261,67.5621,67.4811,67.5351,267936.0
2022-01-25 13:40:00,75.05,75.07,74.99,75.06,219449.0,67.5441,67.5621,67.4901,67.5531,219449.0
2022-01-25 13:45:00,75.05,75.17,75.02,75.15,556617.0,67.5441,67.6521,67.5171,67.6341,556617.0
2022-01-25 13:50:00,75.15,75.2,75.11,75.2,196772.0,67.6341,67.6791,67.5981,67.6791,196772.0
2022-01-25 13:55:00,75.2,75.24,75.14,75.23,462844.0,67.6791,67.7151,67.6251,67.7061,462844.0
2022-01-25 14:00:00,75.23,75.24,75.16,75.16,558800.0,67.7061,67.7151,67.6431,67.6431,558800.0
2022-01-25 14:05:00,75.16,75.21,75.11,75.14,665949.0,67.6431,67.6881,67.5981,67.6251,665949.0
2022-01-25 14:10:00,75.14,75.31,75.14,75.3,338379.0,67.6251,67.778,67.6251,67.769,338379.0
2022-01-25 14:15:00,75.3,75.32,75.26,75.31,372178.0,67.769,67.787,67.7331,67.778,372178.0
2022-01-25 14:20:00,75.3,75.37,75.29,75.34,470046.0,67.769,67.832,67.76,67.805,470046.0
2022-01-25 14:25:00,75.34,75.37,75.3,75.35,814520.0,67.805,67.832,67.769,67.814,814520.0
2022-01-25 14:30:00,75.34,75.38,75.27,75.27,401333.0,67.805,67.841,67.7421,67.7421,401333.0
2022-01-25 14:35:00,75.28,75.38,75.28,75.38,363250.0,67.751,67.841,67.751,67.841,363250.0
2022-01-25 14:40:00,75.39,75.5,75.38,75.48,166805.0,67.85,67.949,67.841,67.931,166805.0
2022-01-25 14:45:00,75.48,75.53,75.47,75.48,428075.0,67.931,67.976,67.922,67.931,428075.0
2022-01-25 14:50:00,75.47,75.56,75.46,75.54,356219.0,67.922,68.003,67.913,67.985,356219.0
2022-01-25 14:55:00,75.54,75.63,75.52,75.6,434909.0,67.985,68.066,67.967,68.039,434909.0
2022-01-25 15:00:00,75.6,75.61,75.48,75.49,828574.0,68.039,68.048,67.931,67.94,828574.0
2022-01-25 15:05:00,75.49,75.5,75.38,75.4,917604.0,67.94,67.949,67.841,67.859,917604.0
2022-01-25 15:10:00,75.4,75.42,75.35,75.38,662852.0,67.859,67.877,67.814,67.841,662852.0
2022-01-25 15:15:00,75.39,75.51,75.38,75.49,655456.0,67.85,67.958,67.841,67.94,655456.0
2022-01-25 15:20:00,75.49,75.49,75.35,75.36,889498.0,67.94,67.94,67.814,67.823,889498.0
2022-01-25 15:25:00,75.36,75.37,75.19,75.21,756009.0,67.823,67.832,67.6701,67.6881,756009.0
2022-01-25 15:30:00,75.22,75.23,75.12,75.16,962024.0,67.6971,67.7061,67.6071,67.6431,962024.0
2022-01-25 15:35:00,75.17,75.3,75.09,75.28,701779.0,67.6521,67.769,67.5801,67.751,701779.0
2022-01-25 15:40:00,75.27,75.36,75.22,75.24,811237.0,67.7421,67.823,67.6971,67.7151,811237.0
2022-01-25 15:45:00,75.24,75.31,75.16,75.18,1372558.0,67.7151,67.778,67.6431,67.6611,1372558.0
2022-01-25 15:50:00,75.18,75.18,75.04,75.09,2692043.0,67.6611,67.6611,67.5351,67.5801,2692043.0
2022-01-25 15:55:00,75.09,75.22,75.08,75.13,3781145.0,67.5801,67.6971,67.5711,67.6161,3781145.0
2022-01-26 09:30:00,76.04,76.04,75.86,75.86,972647.0,68.435,68.435,68.273,68.273,972647.0
2022-01-26 09:35:00,75.87,75.9,75.83,75.85,799535.0,68.282,68.309,68.246,68.264,799535.0
2022-01-26 09:40:00,75.85,75.86,75.78,75.84,472357.0,68.264,68.273,68.201,68.255,472357.0
2022-01-26 09:45:00,75.86,76.02,75.86,75.98,165602.0,68.273,68.417,68.273,68.381,165602.0
2022-01-26 09:50:00,75.98,76.05,75.94,76.0,229556.0,68.381,68.444,68.345,68.399,229556.0
2022-01-26 09:55:00,75.99,76.02,75.93,76.0,192544.0,68.39,68.417,68.336,68.399,192544.0
2022-01-26 10:00:00,76.0,76.07,75.94,76.04,406622.0,68.399,68.462,68.345,68.435,406622.0
2022-01-26 10:05:00,76.04,76.05,75.95,75.96,190027.0,68.435,68.444,68.354,68.363,190027.0
2022-01-26 10:10:00,75.95,75.97,75.82,75.83,255232.0,68.354,68.372,68.237,68.246,255232.0
2022-01-26 10:15:00,75.83,75.84,75.75,75.83,388601.0,68.246,68.255,68.174,68.246,388601.0
2022-01-26 10:20:00,75.82,75.85,75.71,75.72,453036.0,68.237,68.264,68.138,68.147,453036.0
2022-01-26 10:25:00,75.71,75.71,75.59,75.65,899544.0,68.138,68.138,68.03,68.084,899544.0
2022-01-26 10:30:00,75.65,75.68,75.55,75.64,796966.0,68.084,68.111,67.994,68.075,796966.0
2022-01-26 10:35:00,75.63,75.65,75.52,75.53,469584.0,68.066,68.084,67.967,67.976,469584.0
2022-01-26 10:40:00,75.54,75.59,75.48,75.51,268517.0,67.985,68.03,67.931,67.958,268517.0
2022-01-26 10:45:00,75.5,75.55,75.46,75.53,372738.0,67.949,67.994,67.913,67.976,372738.0
2022-01-26 10:50:00,75.53,75.58,75.52,75.55,432531.0,67.976,68.021,67.967,67.994,432531.0
2022-01-26 10:55:00,75.55,75.64,75.51,75.61,346053.0,67.994,68.075,67.958,68.048,346053.0
2022-01-26 11:00:00,75.6,75.61,75.54,75.6,398881.0,68.039,68.048,67.985,68.039,398881.0
2022-01-26 11:05:00,75.6,75.67,75.59,75.65,466182.0,68.039,68.102,68.03,68.084,466182.0
2022-01-26 11:10:00,75.65,75.74,75.65,75.73,472088.0,68.084,68.165,68.084,68.156,472088.0
2022-01-26 11:15:00,75.74,75.77,75.64,75.68,351870.0,68.165,68.192,68.075,68.111,351870.0
2022-01-26 11:20:00,75.68,75.75,75.66,75.73,162006.0,68.111,68.174,68.093,68.156,162006.0
2022-01-26 11:25:00,75.74,75.79,75.68,75.69,470402.0,68.165,68.21,68.111,68.12,470402.0
2022-01-26 11:30:00,75.7,75.74,75.66,75.7,822901.0,68.129,68.165,68.093,68.129,822901.0
2022-01-26 11:35:00,75.7,75.74,75.64,75.68,368163.0,68.129,68.165,68.075,68.111,368163.0
2022-01-26 11:40:00,75.69,75.75,75.68,75.69,248247.0,68.12,68.174,68.111,68.12,248247.0
2022-01-26 11:45:00,75.69,75.72,75.61,75.62,204654.0,68.12,68.147,68.048,68.057,204654.0
2022-01-26 11:50:00,75.62,75.69,75.57,75.66,193765.0,68.057,68.12,68.012,68.093,193765.0
2022-01-26 11:55:00,75.67,75.72,75.63,75.67,190498.0,68.102,68.147,68.066,68.102,190498.0
2022-01-26 12:00:00,75.68,75.73,75.67,75.7,295510.0,68.111,68.156,68.102,68.129,295510.0
2022-01-26 12:05:00,75.69,75.72,75.68,75.72,175677.0,68.12,68.147,68.111,68.147,175677.0
2022-01-26 12:10:00,75.72,75.78,75.68,75.77,283204.0,68.147,68.201,68.111,68.192,283204.0
2022-01-26 12:15:00,75.77,75.8,75.75,75.77,330133.0,68.192,68.219,68.174,68.192,330133.0
2022-01-26 12:20:00,75.77,75.82,75.77,75.8,380403.0,68.192,68.237,68.192,68.219,380403.0
2022-01-26 12:25:00,75.8,75.86,75.8,75.86,195916.0,68.219,68.273,68.219,68.273,195916.0
2022-01-26 12:30:00,75.86,75.87,75.83,75.86,113778.0,68.273,68.282,68.246,68.273,113778.0
2022-01-26 12:35:00,75.86,75.88,75.83,75.84,82399.0,68.273,68.291,68.246,68.255,82399.0
2022-01-26 12:40:00,75.84,75.92,75.84,75.9,85575.0,68.255,68.327,68.255,68.309,85575.0
2022-01-26 12:45:00,75.9,75.9,75.86,75.89,84618.0,68.309,68.309,68.273,68.3,84618.0
2022-01-26 12:50:00,75.89,75.89,75.85,75.87,223220.0,68.3,68.3,68.264,68.282,223220.0
2022-01-26 12:55:00,75.87,75.89,75.86,75.87,131655.0,68.282,68.3,68.273,68.282,131655.0
2022-01-26 13:00:00,75.87,75.87,75.73,75.75,429970.0,68.282,68.282,68.156,68.174,429970.0
2022-01-26 13:05:00,75.75,75.8,75.71,75.79,145528.0,68.174,68.219,68.138,68.21,145528.0
2022-01-26 13:10:00,75.79,75.84,75.77,75.82,85651.0,68.21,68.255,68.192,68.237,85651.0
2022-01-26 13:15:00,75.81,75.83,75.76,75.78,238209.0,68.228,68.246,68.183,68.201,238209.0
2022-01-26 13:20:00,75.78,75.78,75.7,75.73,155478.0,68.201,68.201,68.129,68.156,155478.0
2022-01-26 13:25:00,75.73,75.79,75.73,75.77,225056.0,68.156,68.21,68.156,68.192,225056.0
2022-01-26 13:30:00,75.77,75.8,75.75,75.77,102048.0,68.192,68.219,68.174,68.192,102048.0
2022-01-26 13:35:00,75.76,75.79,75.73,75.76,152145.0,68.183,68.21,68.156,68.183,152145.0
2022-01-26 13:40:00,75.76,75.79,75.73,75.77,207354.0,68.183,68.21,68.156,68.192,207354.0
2022-01-26 13:45:00,75.76,75.76,75.72,75.75,246344.0,68.183,68.183,68.147,68.174,246344.0
2022-01-26 13:50:00,75.74,75.78,75.72,75.78,347965.0,68.165,68.201,68.147,68.201,347965.0
2022-01-26 13:55:00,75.77,75.81,75.68,75.71,533020.0,68.192,68.228,68.111,68.138,533020.0
2022-01-26 14:00:00,75.72,76.17,75.72,75.9,1826998.0,68.147,68.552,68.147,68.309,1826998.0
2022-01-26 14:05:00,75.9,76.08,75.86,75.88,614242.0,68.309,68.471,68.273,68.291,614242.0
2022-01-26 14:10:00,75.89,75.96,75.61,75.67,939798.0,68.3,68.363,68.048,68.102,939798.0
2022-01-26 14:15:00,75.67,75.76,75.59,75.72,724452.0,68.102,68.183,68.03,68.147,724452.0
2022-01-26 14:20:00,75.72,75.75,75.63,75.73,360681.0,68.147,68.174,68.066,68.156,360681.0
2022-01-26 14:25:00,75.73,75.93,75.73,75.89,424704.0,68.156,68.336,68.156,68.3,424704.0
2022-01-26 14:30:00,75.89,75.9,75.55,75.59,1049670.0,68.3,68.309,67.994,68.03,1049670.0
2022-01-26 14:35:00,75.6,75.9,75.43,75.79,1733848.0,68.039,68.309,67.886,68.21,1733848.0
2022-01-26 14:40:00,75.8,75.81,75.35,75.35,1393220.0,68.219,68.228,67.814,67.814,1393220.0
2022-01-26 14:45:00,75.36,75.39,75.09,75.15,1433002.0,67.823,67.85,67.5801,67.6341,1433002.0
2022-01-26 14:50:00,75.13,75.39,75.13,75.24,1755108.0,67.6161,67.85,67.6161,67.7151,1755108.0
2022-01-26 14:55:00,75.24,75.26,75.13,75.24,1471367.0,67.7151,67.7331,67.6161,67.7151,1471367.0
2022-01-26 15:00:00,75.23,75.23,74.83,74.89,1819758.0,67.7061,67.7061,67.3461,67.4001,1819758.0
2022-01-26 15:05:00,74.89,74.92,74.59,74.59,1053639.0,67.4001,67.4271,67.1301,67.1301,1053639.0
2022-01-26 15:10:00,74.59,74.85,74.59,74.73,1366999.0,67.1301,67.3641,67.1301,67.2561,1366999.0
2022-01-26 15:15:00,74.74,74.82,74.63,74.67,843284.0,67.2651,67.3371,67.1661,67.2021,843284.0
2022-01-26 15:20:00,74.67,74.7,74.45,74.59,804536.0,67.2021,67.2291,67.0041,67.1301,804536.0
2022-01-26 15:25:00,74.59,74.88,74.53,74.86,637439.0,67.1301,67.3911,67.0761,67.3731,637439.0
2022-01-26 15:30:00,74.86,74.95,74.72,74.75,751440.0,67.3731,67.4541,67.2471,67.2741,751440.0
2022-01-26 15:35:00,74.74,74.83,74.61,74.75,870797.0,67.2651,67.3461,67.1481,67.2741,870797.0
2022-01-26 15:40:00,74.74,74.93,74.67,74.82,1270142.0,67.2651,67.4361,67.2021,67.3371,1270142.0
2022-01-26 15:45:00,74.82,74.94,74.71,74.79,1339816.0,67.3371,67.4451,67.2381,67.3101,1339816.0
2022-01-26 15:50:00,74.8,74.95,74.69,74.95,1583628.0,67.3191,67.4541,67.2201,67.4541,1583628.0
2022-01-26 15:55:00,74.92,75.0,74.81,74.82,4980349.0,67.4271,67.4991,67.3281,67.3371,4980349.0
2022-01-27 09:30:00,74.97,75.05,74.92,74.95,985688.0,67.4721,67.5441,67.4271,67.4541,985688.0
2022-01-27 09:35:00,74.94,75.04,74.89,75.03,561061.0,67.4451,67.5351,67.4001,67.5261,561061.0
2022-01-27 09:40:00,75.03,75.23,75.03,75.21,458292.0,67.5261,67.7061,67.5261,67.6881,458292.0
2022-01-27 09:45:00,75.22,75.31,75.16,75.28,396129.0,67.6971,67.778,67.6431,67.751,396129.0
2022-01-27 09:50:00,75.28,75.31,75.23,75.24,406918.0,67.751,67.778,67.7061,67.7151,406918.0
2022-01-27 09:55:00,75.25,75.27,75.13,75.19,748575.0,67.7241,67.7421,67.6161,67.6701,748575.0
2022-01-27 10:00:00,75.2,75.2,75.05,75.17,509795.0,67.6791,67.6791,67.5441,67.6521,509795.0
2022-01-27 10:05:00,75.18,75.21,75.08,75.16,473711.0,67.6611,67.6881,67.5711,67.6431,473711.0
2022-01-27 10:10:00,75.17,75.24,75.12,75.19,617180.0,67.6521,67.7151,67.6071,67.6701,617180.0
2022-01-27 10:15:00,75.19,75.21,75.05,75.07,282820.0,67.6701,67.6881,67.5441,67.5621,282820.0
2022-01-27 10:20:00,75.07,75.1,74.95,74.95,559659.0,67.5621,67.5891,67.4541,67.4541,559659.0
2022-01-27 10:25:00,74.96,74.98,74.78,74.78,636750.0,67.4631,67.4811,67.3011,67.3011,636750.0
2022-01-27 10:30:00,74.79,74.83,74.68,74.69,724191.0,67.3101,67.3461,67.2111,67.2201,724191.0
2022-01-27 10:35:00,74.69,74.69,74.56,74.59,607880.0,67.2201,67.2201,67.1031,67.1301,607880.0
2022-01-27 10:40:00,74.6,74.81,74.59,74.8,637676.0,67.1391,67.3281,67.1301,67.3191,637676.0
2022-01-27 10:45:00,74.81,74.85,74.74,74.77,607076.0,67.3281,67.3641,67.2651,67.2921,607076.0
2022-01-27 10:50:00,74.77,74.85,74.76,74.81,473335.0,67.2921,67.3641,67.2831,67.3281,473335.0
2022-01-27 10:55:00,74.82,75.0,74.82,74.99,400793.0,67.3371,67.4991,67.3371,67.4901,400793.0
2022-01-27 11:00:00,74.99,75.1,74.99,75.09,295323.0,67.4901,67.5891,67.4901,67.5801,295323.0
2022-01-27 11:05:00,75.09,75.13,74.98,74.99,353101.0,67.5801,67.6161,67.4811,67.4901,353101.0
2022-01-27 11:10:00,75.0,75.07,74.99,75.04,364914.0,67.4991,67.5621,67.4901,67.5351,364914.0
2022-01-27 11:15:00,75.04,75.04,74.87,74.91,568150.0,67.5351,67.5351,67.3821,67.4181,568150.0
2022-01-27 11:20:00,74.91,74.96,74.84,74.84,415033.0,67.4181,67.4631,67.3551,67.3551,415033.0
2022-01-27 11:25:00,74.84,74.86,74.75,74.84,679804.0,67.3551,67.3731,67.2741,67.3551,679804.0
2022-01-27 11:30:00,74.84,74.99,74.81,74.98,724372.0,67.3551,67.4901,67.3281,67.4811,724372.0
2022-01-27 11:35:00,74.99,75.07,74.96,74.98,372692.0,67.4901,67.5621,67.4631,67.4811,372692.0
2022-01-27 11:40:00,74.98,75.06,74.95,75.01,383023.0,67.4811,67.5531,67.4541,67.5081,383023.0
2022-01-27 11:45:00,75.01,75.08,75.0,75.04,372745.0,67.5081,67.5711,67.4991,67.5351,372745.0
2022-01-27 11:50:00,75.04,75.06,74.99,75.06,202722.0,67.5351,67.5531,67.4901,67.5531,202722.0
2022-01-27 11:55:00,75.05,75.05,75.0,75.02,438586.0,67.5441,67.5441,67.4991,67.5171,438586.0
2022-01-27 12:00:00,75.03,75.03,74.95,75.02,539001.0,67.5261,67.5261,67.4541,67.5171,539001.0
2022-01-27 12:05:00,75.02,75.02,74.84,74.87,343134.0,67.5171,67.5171,67.3551,67.3821,343134.0
2022-01-27 12:10:00,74.88,74.88,74.82,74.87,360787.0,67.3911,67.3911,67.3371,67.3821,360787.0
2022-01-27 12:15:00,74.87,74.88,74.73,74.77,218075.0,67.3821,67.3911,67.2561,67.2921,218075.0
2022-01-27 12:20:00,74.78,74.8,74.71,74.74,259859.0,67.3011,67.3191,67.2381,67.2651,259859.0
2022-01-27 12:25:00,74.75,74.82,74.66,74.71,565942.0,67.2741,67.3371,67.1931,67.2381,565942.0
2022-01-27 12:30:00,74.7,74.75,74.63,74.64,526985.0,67.2291,67.2741,67.1661,67.1751,526985.0
2022-01-27 12:35:00,74.64,74.66,74.56,74.6,386193.0,67.1751,67.1931,67.1031,67.1391,386193.0
2022-01-27 12:40:00,74.6,74.65,74.58,74.59,184541.0,67.1391,67.1841,67.1211,67.1301,184541.0
2022-01-27 12:45:00,74.58,74.58,74.4,74.43,375340.0,67.1211,67.1211,66.9591,66.9861,375340.0
2022-01-27 12:50:00,74.43,74.57,74.43,74.57,325165.0,66.9861,67.1121,66.9861,67.1121,325165.0
2022-01-27 12:55:00,74.56,74.65,74.54,74.58,382155.0,67.1031,67.1841,67.0851,67.1211,382155.0
2022-01-27 13:00:00,74.57,74.63,74.47,74.48,509318.0,67.1121,67.1661,67.0221,67.0311,509318.0
2022-01-27 13:05:00,74.48,74.49,74.36,74.43,504437.0,67.0311,67.0401,66.9231,66.9861,504437.0
2022-01-27 13:10:00,74.43,74.44,74.36,74.42,252028.0,66.9861,66.9951,66.9231,66.9771,252028.0
2022-01-27 13:15:00,74.42,74.51,74.35,74.38,501972.0,66.9771,67.0581,66.9141,66.9411,501972.0
2022-01-27 13:20:00,74.38,74.4,74.24,74.24,268794.0,66.9411,66.9591,66.8151,66.8151,268794.0
2022-01-27 13:25:00,74.25,74.32,74.19,74.21,450023.0,66.8241,66.8871,66.7701,66.7881,450023.0
2022-01-27 13:30:00,74.22,74.34,74.21,74.32,440199.0,66.7971,66.9051,66.7881,66.8871,440199.0
2022-01-27 13:35:00,74.34,74.42,74.26,74.28,587199.0,66.9051,66.9771,66.8331,66.8511,587199.0
2022-01-27 13:40:00,74.29,74.39,74.25,74.37,780360.0,66.8601,66.9501,66.8241,66.9321,780360.0
2022-01-27 13:45:00,74.37,74.44,74.32,74.42,387559.0,66.9321,66.9951,66.8871,66.9771,387559.0
2022-01-27 13:50:00,74.42,74.44,74.35,74.39,407193.0,66.9771,66.9951,66.9141,66.9501,407193.0
2022-01-27 13:55:00,74.4,74.54,74.38,74.49,679706.0,66.9591,67.0851,66.9411,67.0401,679706.0
2022-01-27 14:00:00,74.48,74.67,74.48,74.64,400759.0,67.0311,67.2021,67.0311,67.1751,400759.0
2022-01-27 14:05:00,74.65,74.75,74.58,74.63,561254.0,67.1841,67.2741,67.1211,67.1661,561254.0
2022-01-27 14:10:00,74.63,74.68,74.61,74.62,235828.0,67.1661,67.2111,67.1481,67.1571,235828.0
2022-01-27 14:15:00,74.62,74.63,74.45,74.49,1146610.0,67.1571,67.1661,67.0041,67.0401,1146610.0
2022-01-27 14:20:00,74.49,74.5,74.35,74.35,238009.0,67.0401,67.0491,66.9141,66.9141,238009.0
2022-01-27 14:25:00,74.35,74.39,74.31,74.34,206756.0,66.9141,66.9501,66.8781,66.9051,206756.0
2022-01-27 14:30:00,74.34,74.42,74.25,74.3,471175.0,66.9051,66.9771,66.8241,66.8691,471175.0
2022-01-27 14:35:00,74.3,74.42,74.28,74.41,1085275.0,66.8691,66.9771,66.8511,66.9681,1085275.0
2022-01-27 14:40:00,74.4,74.55,74.39,74.52,323695.0,66.9591,67.0941,66.9501,67.0671,323695.0
2022-01-27 14:45:00,74.52,74.6,74.49,74.52,294289.0,67.0671,67.1391,67.0401,67.0671,294289.0
2022-01-27 14:50:00,74.52,74.6,74.35,74.37,457975.0,67.0671,67.1391,66.9141,66.9321,457975.0
2022-01-27 14:55:00,74.37,74.47,74.32,74.41,516507.0,66.9321,67.0221,66.8871,66.9681,516507.0
2022-01-27 15:00:00,74.41,74.57,74.41,74.52,546625.0,66.9681,67.1121,66.9681,67.0671,546625.0
2022-01-27 15:05:00,74.52,74.6,74.46,74.47,360966.0,67.0671,67.1391,67.0131,67.0221,360966.0
2022-01-27 15:10:00,74.47,74.49,74.34,74.37,445870.0,67.0221,67.0401,66.9051,66.9321,445870.0
2022-01-27 15:15:00,74.37,74.46,74.29,74.45,675673.0,66.9321,67.0131,66.8601,67.0041,675673.0
2022-01-27 15:20:00,74.44,74.49,74.34,74.42,489515.0,66.9951,67.0401,66.9051,66.9771,489515.0
2022-01-27 15:25:00,74.42,74.53,74.4,74.48,500030.0,66.9771,67.0761,66.9591,67.0311,500030.0
2022-01-27 15:30:00,74.49,74.57,74.44,74.46,788911.0,67.0401,67.1121,66.9951,67.0131,788911.0
2022-01-27 15:35:00,74.46,74.51,74.41,74.44,438797.0,67.0131,67.0581,66.9681,66.9951,438797.0
2022-01-27 15:40:00,74.44,74.63,74.42,74.59,642904.0,66.9951,67.1661,66.9771,67.1301,642904.0
2022-01-27 15:45:00,74.6,74.7,74.49,74.55,1155579.0,67.1391,67.2291,67.0401,67.0941,1155579.0
2022-01-27 15:50:00,74.55,74.58,74.49,74.53,1428515.0,67.0941,67.1211,67.0401,67.0761,1428515.0
2022-01-27 15:55:00,74.53,74.55,74.44,74.46,2671932.0,67.0761,67.0941,66.9951,67.0131,2671932.0
2022-01-28 09:30:00,73.98,74.02,73.76,73.78,654226.0,66.5811,66.6171,66.3831,66.4011,654226.0
2022-01-28 09:35:00,73.78,73.81,73.66,73.7,691339.0,66.4011,66.4281,66.2931,66.3291,691339.0
2022-01-28 09:40:00,73.7,73.75,73.66,73.69,456039.0,66.3291,66.3741,66.2931,66.3201,456039.0
2022-01-28 09:45:00,73.69,73.75,73.6,73.7,900529.0,66.3201,66.3741,66.2391,66.3291,900529.0
2022-01-28 09:50:00,73.7,73.86,73.67,73.74,674845.0,66.3291,66.4731,66.3021,66.3651,674845.0
2022-01-28 09:55:00,73.75,73.78,73.66,73.68,678122.0,66.3741,66.4011,66.2931,66.3111,678122.0
2022-01-28 10:00:00,73.68,73.71,73.53,73.61,484012.0,66.3111,66.3381,66.1761,66.2481,484012.0
2022-01-28 10:05:00,73.62,73.7,73.59,73.68,351414.0,66.2571,66.3291,66.2301,66.3111,351414.0
2022-01-28 10:10:00,73.67,73.81,73.67,73.74,463816.0,66.3021,66.4281,66.3021,66.3651,463816.0
2022-01-28 10:15:00,73.74,73.9,73.72,73.89,489018.0,66.3651,66.5091,66.3471,66.5001,489018.0
2022-01-28 10:20:00,73.89,73.94,73.79,73.82,371269.0,66.5001,66.5451,66.4101,66.4371,371269.0
2022-01-28 10:25:00,73.82,73.84,73.71,73.79,501854.0,66.4371,66.4551,66.3381,66.4101,501854.0
2022-01-28 10:30:00,73.79,73.8,73.62,73.63,407237.0,66.4101,66.4191,66.2571,66.2661,407237.0
2022-01-28 10:35:00,73.64,73.83,73.63,73.76,413830.0,66.2751,66.4461,66.2661,66.3831,413830.0
2022-01-28 10:40:00,73.77,73.77,73.6,73.62,411403.0,66.3921,66.3921,66.2391,66.2571,411403.0
2022-01-28 10:45:00,73.61,73.89,73.58,73.88,661227.0,66.2481,66.5001,66.2211,66.4911,661227.0
2022-01-28 10:50:00,73.88,73.98,73.82,73.98,494256.0,66.4911,66.5811,66.4371,66.5811,494256.0
2022-01-28 10:55:00,73.98,74.02,73.89,74.01,644409.0,66.5811,66.6171,66.5001,66.6081,644409.0
2022-01-28 11:00:00,74.02,74.03,73.88,73.9,356384.0,66.6171,66.6261,66.4911,66.5091,356384.0
2022-01-28 11:05:00,73.9,73.97,73.89,73.94,376142.0,66.5091,66.5721,66.5001,66.5451,376142.0
2022-01-28 11:10:00,73.95,74.08,73.93,74.07,361670.0,66.5541,66.6711,66.5361,66.6621,361670.0
2022-01-28 11:15:00,74.07,74.23,74.07,74.23,609510.0,66.6621,66.8061,66.6621,66.8061,609510.0
2022-01-28 11:20:00,74.23,74.24,74.14,74.18,604492.0,66.8061,66.8151,66.7251,66.7611,604492.0
2022-01-28 11:25:00,74.18,74.29,74.16,74.26,1406725.0,66.7611,66.8601,66.7431,66.8331,1406725.0
2022-01-28 11:30:00,74.26,74.29,74.17,74.22,858480.0,66.8331,66.8601,66.7521,66.7971,858480.0
2022-01-28 11:35:00,74.22,74.33,74.18,74.25,365899.0,66.7971,66.8961,66.7611,66.8241,365899.0
2022-01-28 11:40:00,74.24,74.26,74.18,74.21,257202.0,66.8151,66.8331,66.7611,66.7881,257202.0
2022-01-28 11:45:00,74.21,74.24,74.18,74.2,153269.0,66.7881,66.8151,66.7611,66.7791,153269.0
2022-01-28 11:50:00,74.2,74.27,74.18,74.26,266992.0,66.7791,66.8421,66.7611,66.8331,266992.0
2022-01-28 11:55:00,74.27,74.41,74.26,74.41,447704.0,66.8421,66.9681,66.8331,66.9681,447704.0
2022-01-28 12:00:00,74.42,74.43,74.36,74.42,183307.0,66.9771,66.9861,66.9231,66.9771,183307.0
2022-01-28 12:05:00,74.42,74.47,74.41,74.46,197415.0,66.9771,67.0221,66.9681,67.0131,197415.0
2022-01-28 12:10:00,74.46,74.46,74.32,74.36,245214.0,67.0131,67.0131,66.8871,66.9231,245214.0
2022-01-28 12:15:00,74.36,74.44,74.33,74.41,340128.0,66.9231,66.9951,66.8961,66.9681,340128.0
2022-01-28 12:20:00,74.41,74.41,74.25,74.27,200975.0,66.9681,66.9681,66.8241,66.8421,200975.0
2022-01-28 12:25:00,74.27,74.27,74.15,74.19,322891.0,66.8421,66.8421,66.7341,66.7701,322891.0
2022-01-28 12:30:00,74.19,74.22,74.14,74.18,378632.0,66.7701,66.7971,66.7251,66.7611,378632.0
2022-01-28 12:35:00,74.18,74.22,74.11,74.11,146073.0,66.7611,66.7971,66.6981,66.6981,146073.0
2022-01-28 12:40:00,74.11,74.18,74.1,74.17,255114.0,66.6981,66.7611,66.6891,66.7521,255114.0
2022-01-28 12:45:00,74.17,74.21,74.09,74.14,244534.0,66.7521,66.7881,66.6801,66.7251,244534.0
2022-01-28 12:50:00,74.13,74.13,74.02,74.02,321558.0,66.7161,66.7161,66.6171,66.6171,321558.0
2022-01-28 12:55:00,74.02,74.08,74.01,74.02,237849.0,66.6171,66.6711,66.6081,66.6171,237849.0
2022-01-28 13:00:00,74.02,74.15,74.02,74.11,342828.0,66.6171,66.7341,66.6171,66.6981,342828.0
2022-01-28 13:05:00,74.11,74.21,74.09,74.18,496768.0,66.6981,66.7881,66.6801,66.7611,496768.0
2022-01-28 13:10:00,74.18,74.21,74.16,74.18,261582.0,66.7611,66.7881,66.7431,66.7611,261582.0
2022-01-28 13:15:00,74.18,74.23,74.15,74.18,379572.0,66.7611,66.8061,66.7341,66.7611,379572.0
2022-01-28 13:20:00,74.17,74.18,74.07,74.12,271269.0,66.7521,66.7611,66.6621,66.7071,271269.0
2022-01-28 13:25:00,74.13,74.15,74.04,74.13,198826.0,66.7161,66.7341,66.6351,66.7161,198826.0
2022-01-28 13:30:00,74.13,74.24,74.13,74.18,439548.0,66.7161,66.8151,66.7161,66.7611,439548.0
2022-01-28 13:35:00,74.18,74.24,74.16,74.2,299110.0,66.7611,66.8151,66.7431,66.7791,299110.0
2022-01-28 13:40:00,74.19,74.22,74.15,74.19,202409.0,66.7701,66.7971,66.7341,66.7701,202409.0
2022-01-28 13:45:00,74.19,74.26,74.17,74.21,264097.0,66.7701,66.8331,66.7521,66.7881,264097.0
2022-01-28 13:50:00,74.21,74.28,74.2,74.25,247128.0,66.7881,66.8511,66.7791,66.8241,247128.0
2022-01-28 13:55:00,74.24,74.28,74.21,74.21,307605.0,66.8151,66.8511,66.7881,66.7881,307605.0
2022-01-28 14:00:00,74.2,74.3,74.15,74.16,692990.0,66.7791,66.8691,66.7341,66.7431,692990.0
2022-01-28 14:05:00,74.15,74.16,74.0,74.02,470815.0,66.7341,66.7431,66.5991,66.6171,470815.0
2022-01-28 14:10:00,74.03,74.04,73.92,73.92,212792.0,66.6261,66.6351,66.5271,66.5271,212792.0
2022-01-28 14:15:00,73.92,73.92,73.83,73.84,403418.0,66.5271,66.5271,66.4461,66.4551,403418.0
2022-01-28 14:20:00,73.84,73.84,73.72,73.72,583096.0,66.4551,66.4551,66.3471,66.3471,583096.0
2022-01-28 14:25:00,73.72,73.76,73.7,73.71,317882.0,66.3471,66.3831,66.3291,66.3381,317882.0
2022-01-28 14:30:00,73.71,73.75,73.64,73.69,545154.0,66.3381,66.3741,66.2751,66.3201,545154.0
2022-01-28 14:35:00,73.7,73.77,73.69,73.77,339132.0,66.3291,66.3921,66.3201,66.3921,339132.0
2022-01-28 14:40:00,73.77,73.96,73.77,73.94,297649.0,66.3921,66.5631,66.3921,66.5451,297649.0
2022-01-28 14:45:00,73.95,74.03,73.9,73.98,396616.0,66.5541,66.6261,66.5091,66.5811,396616.0
2022-01-28 14:50:00,73.98,74.02,73.9,73.97,328791.0,66.5811,66.6171,66.5091,66.5721,328791.0
2022-01-28 14:55:00,73.96,74.1,73.95,74.06,389846.0,66.5631,66.6891,66.5541,66.6531,389846.0
2022-01-28 15:00:00,74.07,74.14,74.04,74.11,533615.0,66.6621,66.7251,66.6351,66.6981,533615.0
2022-01-28 15:05:00,74.11,74.17,74.1,74.16,311020.0,66.6981,66.7521,66.6891,66.7431,311020.0
2022-01-28 15:10:00,74.15,74.15,74.03,74.09,321548.0,66.7341,66.7341,66.6261,66.6801,321548.0
2022-01-28 15:15:00,74.1,74.18,74.05,74.12,481106.0,66.6891,66.7611,66.6441,66.7071,481106.0
2022-01-28 15:20:00,74.12,74.22,74.08,74.2,597180.0,66.7071,66.7971,66.6711,66.7791,597180.0
2022-01-28 15:25:00,74.21,74.23,74.14,74.16,584822.0,66.7881,66.8061,66.7251,66.7431,584822.0
2022-01-28 15:30:00,74.16,74.32,74.07,74.28,598362.0,66.7431,66.8871,66.6621,66.8511,598362.0
2022-01-28 15:35:00,74.28,74.32,74.26,74.31,541885.0,66.8511,66.8871,66.8331,66.8781,541885.0
2022-01-28 15:40:00,74.3,74.39,74.3,74.37,738356.0,66.8691,66.9501,66.8691,66.9321,738356.0
2022-01-28 15:45:00,74.37,74.46,74.32,74.46,1029682.0,66.9321,67.0131,66.8871,67.0131,1029682.0
2022-01-28 15:50:00,74.45,74.55,74.45,74.53,1510042.0,67.0041,67.0941,67.0041,67.0761,1510042.0
2022-01-28 15:55:00,74.53,74.74,74.5,74.73,2299302.0,67.0761,67.2651,67.0491,67.2561,2299302.0
2022-01-31 09:30:00,74.71,74.86,74.69,74.86,513079.0,67.2381,67.3731,67.2201,67.3731,513079.0
2022-01-31 09:35:00,74.85,74.86,74.75,74.81,529565.0,67.3641,67.3731,67.2741,67.3281,529565.0
2022-01-31 09:40:00,74.82,74.86,74.78,74.84,510781.0,67.3371,67.3731,67.3011,67.3551,510781.0
2022-01-31 09:45:00,74.84,74.85,74.77,74.79,1282528.0,67.3551,67.3641,67.2921,67.3101,1282528.0
2022-01-31 09:50:00,74.79,74.93,74.75,74.89,547250.0,67.3101,67.4361,67.2741,67.4001,547250.0
2022-01-31 09:55:00,74.89,75.05,74.87,75.05,562125.0,67.4001,67.5441,67.3821,67.5441,562125.0
2022-01-31 10:00:00,75.06,75.11,75.01,75.08,444368.0,67.5531,67.5981,67.5081,67.5711,444368.0
2022-01-31 10:05:00,75.08,75.15,75.03,75.14,281884.0,67.5711,67.6341,67.5261,67.6251,281884.0
2022-01-31 10:10:00,75.14,75.17,75.08,75.15,545314.0,67.6251,67.6521,67.5711,67.6341,545314.0
2022-01-31 10:15:00,75.15,75.25,75.13,75.17,347354.0,67.6341,67.7241,67.6161,67.6521,347354.0
2022-01-31 10:20:00,75.18,75.24,75.17,75.2,598267.0,67.6611,67.7151,67.6521,67.6791,598267.0
2022-01-31 10:25:00,75.21,75.22,75.13,75.14,291516.0,67.6881,67.6971,67.6161,67.6251,291516.0
2022-01-31 10:30:00,75.15,75.18,75.11,75.17,445845.0,67.6341,67.6611,67.5981,67.6521,445845.0
2022-01-31 10:35:00,75.17,75.21,75.1,75.13,303693.0,67.6521,67.6881,67.5891,67.6161,303693.0
2022-01-31 10:40:00,75.13,75.13,75.0,75.07,247156.0,67.6161,67.6161,67.4991,67.5621,247156.0
2022-01-31 10:45:00,75.07,75.08,74.97,75.05,302095.0,67.5621,67.5711,67.4721,67.5441,302095.0
2022-01-31 10:50:00,75.06,75.18,75.04,75.13,420627.0,67.5531,67.6611,67.5351,67.6161,420627.0
2022-01-31 10:55:00,75.14,75.18,75.08,75.17,327698.0,67.6251,67.6611,67.5711,67.6521,327698.0
2022-01-31 11:00:00,75.18,75.2,75.13,75.19,239020.0,67.6611,67.6791,67.6161,67.6701,239020.0
2022-01-31 11:05:00,75.19,75.2,75.14,75.15,383536.0,67.6701,67.6791,67.6251,67.6341,383536.0
2022-01-31 11:10:00,75.16,75.16,75.09,75.14,244208.0,67.6431,67.6431,67.5801,67.6251,244208.0
2022-01-31 11:15:00,75.14,75.16,75.05,75.06,401397.0,67.6251,67.6431,67.5441,67.5531,401397.0
2022-01-31 11:20:00,75.06,75.09,74.96,75.0,662602.0,67.5531,67.5801,67.4631,67.4991,662602.0
2022-01-31 11:25:00,74.99,75.01,74.84,74.87,524421.0,67.4901,67.5081,67.3551,67.3821,524421.0
2022-01-31 11:30:00,74.86,75.13,74.86,75.11,764687.0,67.3731,67.6161,67.3731,67.5981,764687.0
2022-01-31 11:35:00,75.11,75.17,75.09,75.11,327468.0,67.5981,67.6521,67.5801,67.5981,327468.0
2022-01-31 11:40:00,75.1,75.15,75.06,75.14,200546.0,67.5891,67.6341,67.5531,67.6251,200546.0
2022-01-31 11:45:00,75.13,75.21,75.11,75.2,132376.0,67.6161,67.6881,67.5981,67.6791,132376.0
2022-01-31 11:50:00,75.2,75.31,75.18,75.28,212284.0,67.6791,67.778,67.6611,67.751,212284.0
2022-01-31 11:55:00,75.27,75.32,75.26,75.3,129114.0,67.7421,67.787,67.7331,67.769,129114.0
2022-01-31 12:00:00,75.31,75.32,75.25,75.3,201132.0,67.778,67.787,67.7241,67.769,201132.0
2022-01-31 12:05:00,75.3,75.35,75.28,75.28,165648.0,67.769,67.814,67.751,67.751,165648.0
2022-01-31 12:10:00,75.29,75.34,75.29,75.32,188764.0,67.76,67.805,67.76,67.787,188764.0
2022-01-31 12:15:00,75.32,75.4,75.3,75.37,506604.0,67.787,67.859,67.769,67.832,506604.0
2022-01-31 12:20:00,75.37,75.37,75.25,75.29,123712.0,67.832,67.832,67.7241,67.76,123712.0
2022-01-31 12:25:00,75.29,75.33,75.25,75.33,95819.0,67.76,67.796,67.7241,67.796,95819.0
2022-01-31 12:30:00,75.33,75.35,75.29,75.3,149223.0,67.796,67.814,67.76,67.769,149223.0
2022-01-31 12:35:00,75.3,75.33,75.28,75.31,90854.0,67.769,67.796,67.751,67.778,90854.0
2022-01-31 12:40:00,75.31,75.33,75.29,75.31,121866.0,67.778,67.796,67.76,67.778,121866.0
2022-01-31 12:45:00,75.32,75.36,75.32,75.35,274654.0,67.787,67.823,67.787,67.814,274654.0
2022-01-31 12:50:00,75.35,75.41,75.34,75.4,137225.0,67.814,67.868,67.805,67.859,137225.0
2022-01-31 12:55:00,75.4,75.44,75.4,75.43,85433.0,67.859,67.895,67.859,67.886,85433.0
2022-01-31 13:00:00,75.43,75.43,75.38,75.42,160678.0,67.886,67.886,67.841,67.877,160678.0
2022-01-31 13:05:00,75.42,75.45,75.4,75.45,166083.0,67.877,67.904,67.859,67.904,166083.0
2022-01-31 13:10:00,75.45,75.47,75.42,75.47,157377.0,67.904,67.922,67.877,67.922,157377.0
2022-01-31 13:15:00,75.47,75.52,75.44,75.52,1647985.0,67.922,67.967,67.895,67.967,1647985.0
2022-01-31 13:20:00,75.51,75.57,75.5,75.56,216858.0,67.958,68.012,67.949,68.003,216858.0
2022-01-31 13:25:00,75.56,75.58,75.49,75.51,195067.0,68.003,68.021,67.94,67.958,195067.0
2022-01-31 13:30:00,75.51,75.51,75.46,75.47,166665.0,67.958,67.958,67.913,67.922,166665.0
2022-01-31 13:35:00,75.48,75.57,75.46,75.54,113767.0,67.931,68.012,67.913,67.985,113767.0
2022-01-31 13:40:00,75.52,75.58,75.5,75.5,149997.0,67.967,68.021,67.949,67.949,149997.0
2022-01-31 13:45:00,75.5,75.54,75.5,75.52,109303.0,67.949,67.985,67.949,67.967,109303.0
2022-01-31 13:50:00,75.52,75.54,75.49,75.51,413664.0,67.967,67.985,67.94,67.958,413664.0
2022-01-31 13:55:00,75.52,75.54,75.51,75.53,148227.0,67.967,67.985,67.958,67.976,148227.0
2022-01-31 14:00:00,75.54,75.56,75.52,75.54,318605.0,67.985,68.003,67.967,67.985,318605.0
2022-01-31 14:05:00,75.54,75.61,75.53,75.59,171672.0,67.985,68.048,67.976,68.03,171672.0
2022-01-31 14:10:00,75.58,75.62,75.57,75.58,126315.0,68.021,68.057,68.012,68.021,126315.0
2022-01-31 14:15:00,75.58,75.6,75.56,75.59,188492.0,68.021,68.039,68.003,68.03,188492.0
2022-01-31 14:20:00,75.58,75.62,75.56,75.61,115966.0,68.021,68.057,68.003,68.048,115966.0
2022-01-31 14:25:00,75.61,75.66,75.58,75.65,298758.0,68.048,68.093,68.021,68.084,298758.0
2022-01-31 14:30:00,75.65,75.66,75.62,75.65,195576.0,68.084,68.093,68.057,68.084,195576.0
2022-01-31 14:35:00,75.65,75.66,75.63,75.65,154989.0,68.084,68.093,68.066,68.084,154989.0
2022-01-31 14:40:00,75.65,75.69,75.64,75.68,135182.0,68.084,68.12,68.075,68.111,135182.0
2022-01-31 14:45:00,75.68,75.7,75.62,75.64,216632.0,68.111,68.129,68.057,68.075,216632.0
2022-01-31 14:50:00,75.65,75.68,75.62,75.63,313958.0,68.084,68.111,68.057,68.066,313958.0
2022-01-31 14:55:00,75.62,75.66,75.62,75.66,440288.0,68.057,68.093,68.057,68.093,440288.0
2022-01-31 15:00:00,75.65,75.68,75.63,75.67,243764.0,68.084,68.111,68.066,68.102,243764.0
2022-01-31 15:05:00,75.66,75.67,75.59,75.59,268669.0,68.093,68.102,68.03,68.03,268669.0
2022-01-31 15:10:00,75.6,75.62,75.48,75.5,426280.0,68.039,68.057,67.931,67.949,426280.0
2022-01-31 15:15:00,75.49,75.54,75.42,75.44,744459.0,67.94,67.985,67.877,67.895,744459.0
2022-01-31 15:20:00,75.44,75.58,75.44,75.56,687090.0,67.895,68.021,67.895,68.003,687090.0
2022-01-31 15:25:00,75.56,75.61,75.53,75.54,754326.0,68.003,68.048,67.976,67.985,754326.0
2022-01-31 15:30:00,75.54,75.71,75.51,75.71,1023044.0,67.985,68.138,67.958,68.138,1023044.0
2022-01-31 15:35:00,75.71,75.74,75.62,75.65,810992.0,68.138,68.165,68.057,68.084,810992.0
2022-01-31 15:40:00,75.65,75.68,75.62,75.64,1320722.0,68.084,68.111,68.057,68.075,1320722.0
2022-01-31 15:45:00,75.64,75.72,75.62,75.71,688029.0,68.075,68.147,68.057,68.138,688029.0
2022-01-31 15:50:00,75.71,75.84,75.71,75.82,1805788.0,68.138,68.255,68.138,68.237,1805788.0
2022-01-31 15:55:00,75.83,75.86,75.77,75.81,4331532.0,68.246,68.273,68.192,68.228,4331532.0
2022-02-01 09:30:00,76.29,76.3,76.15,76.24,801590.0,68.66,68.669,68.534,68.615,801590.0
2022-02-01 09:35:00,76.24,76.27,76.19,76.22,807354.0,68.615,68.642,68.57,68.597,807354.0
2022-02-01 09:40:00,76.21,76.24,75.98,75.99,603410.0,68.588,68.615,68.381,68.39,603410.0
2022-02-01 09:45:00,76.0,76.1,75.98,76.09,793561.0,68.399,68.489,68.381,68.48,793561.0
2022-02-01 09:50:00,76.09,76.14,76.05,76.05,425737.0,68.48,68.525,68.444,68.444,425737.0
2022-02-01 09:55:00,76.05,76.12,76.04,76.11,656597.0,68.444,68.507,68.435,68.498,656597.0
2022-02-01 10:00:00,76.13,76.14,75.81,75.84,1235636.0,68.516,68.525,68.228,68.255,1235636.0
2022-02-01 10:05:00,75.83,75.94,75.75,75.88,604662.0,68.246,68.345,68.174,68.291,604662.0
2022-02-01 10:10:00,75.89,76.0,75.82,75.99,630441.0,68.3,68.399,68.237,68.39,630441.0
2022-02-01 10:15:00,75.99,75.99,75.89,75.89,779160.0,68.39,68.39,68.3,68.3,779160.0
2022-02-01 10:20:00,75.9,76.08,75.9,76.06,1806034.0,68.309,68.471,68.309,68.453,1806034.0
2022-02-01 10:25:00,76.06,76.09,75.93,75.94,629945.0,68.453,68.48,68.336,68.345,629945.0
2022-02-01 10:30:00,75.95,76.05,75.94,75.97,517968.0,68.354,68.444,68.345,68.372,517968.0
2022-02-01 10:35:00,75.98,76.01,75.93,75.96,466548.0,68.381,68.408,68.336,68.363,466548.0
2022-02-01 10:40:00,75.97,76.03,75.8,75.83,6895265.0,68.372,68.426,68.219,68.246,6895265.0
2022-02-01 10:45:00,75.82,75.89,75.81,75.88,750973.0,68.237,68.3,68.228,68.291,750973.0
2022-02-01 10:50:00,75.88,75.99,75.86,75.98,259305.0,68.291,68.39,68.273,68.381,259305.0
2022-02-01 10:55:00,75.98,76.03,75.98,76.02,687555.0,68.381,68.426,68.381,68.417,687555.0
2022-02-01 11:00:00,76.02,76.1,76.02,76.06,1214306.0,68.417,68.489,68.417,68.453,1214306.0
2022-02-01 11:05:00,76.07,76.14,76.07,76.14,1323249.0,68.462,68.525,68.462,68.525,1323249.0
2022-02-01 11:10:00,76.14,76.17,76.11,76.15,1369026.0,68.525,68.552,68.498,68.534,1369026.0
2022-02-01 11:15:00,76.16,76.16,76.11,76.13,921869.0,68.543,68.543,68.498,68.516,921869.0
2022-02-01 11:20:00,76.14,76.15,76.04,76.06,1678429.0,68.525,68.534,68.435,68.453,1678429.0
2022-02-01 11:25:00,76.06,76.11,76.04,76.05,1274684.0,68.453,68.498,68.435,68.444,1274684.0
2022-02-01 11:30:00,76.06,76.16,75.97,76.16,2300201.0,68.453,68.543,68.372,68.543,2300201.0
2022-02-01 11:35:00,76.15,76.2,76.09,76.11,857185.0,68.534,68.579,68.48,68.498,857185.0
2022-02-01 11:40:00,76.11,76.13,76.05,76.09,1132691.0,68.498,68.516,68.444,68.48,1132691.0
2022-02-01 11:45:00,76.09,76.19,76.09,76.09,3847397.0,68.48,68.57,68.48,68.48,3847397.0
2022-02-01 11:50:00,76.1,76.15,76.09,76.13,813987.0,68.489,68.534,68.48,68.516,813987.0
2022-02-01 11:55:00,76.14,76.2,76.11,76.17,223493.0,68.525,68.579,68.498,68.552,223493.0
2022-02-01 12:00:00,76.17,76.21,76.14,76.15,313951.0,68.552,68.588,68.525,68.534,313951.0
2022-02-01 12:05:00,76.16,76.19,76.13,76.15,212062.0,68.543,68.57,68.516,68.534,212062.0
2022-02-01 12:10:00,76.15,76.15,76.06,76.09,142230.0,68.534,68.534,68.453,68.48,142230.0
2022-02-01 12:15:00,76.09,76.16,76.09,76.16,261796.0,68.48,68.543,68.48,68.543,261796.0
2022-02-01 12:20:00,76.15,76.18,76.11,76.14,297729.0,68.534,68.561,68.498,68.525,297729.0
2022-02-01 12:25:00,76.14,76.15,76.08,76.13,228575.0,68.525,68.534,68.471,68.516,228575.0
2022-02-01 12:30:00,76.13,76.14,75.99,76.0,359044.0,68.516,68.525,68.39,68.399,359044.0
2022-02-01 12:35:00,76.0,76.12,76.0,76.09,265930.0,68.399,68.507,68.399,68.48,265930.0
2022-02-01 12:40:00,76.09,76.12,76.03,76.05,167964.0,68.48,68.507,68.426,68.444,167964.0
2022-02-01 12:45:00,76.07,76.08,76.04,76.07,191216.0,68.462,68.471,68.435,68.462,191216.0
2022-02-01 12:50:00,76.08,76.12,76.07,76.11,171701.0,68.471,68.507,68.462,68.498,171701.0
2022-02-01 12:55:00,76.11,76.18,76.1,76.18,175881.0,68.498,68.561,68.489,68.561,175881.0
2022-02-01 13:00:00,76.18,76.18,76.12,76.14,344600.0,68.561,68.561,68.507,68.525,344600.0
2022-02-01 13:05:00,76.14,76.18,76.13,76.15,231384.0,68.525,68.561,68.516,68.534,231384.0
2022-02-01 13:10:00,76.15,76.18,76.14,76.15,134107.0,68.534,68.561,68.525,68.534,134107.0
2022-02-01 13:15:00,76.15,76.19,76.14,76.17,169525.0,68.534,68.57,68.525,68.552,169525.0
2022-02-01 13:20:00,76.17,76.17,76.13,76.14,259265.0,68.552,68.552,68.516,68.525,259265.0
2022-02-01 13:25:00,76.13,76.19,76.12,76.19,164548.0,68.516,68.57,68.507,68.57,164548.0
2022-02-01 13:30:00,76.18,76.19,76.16,76.17,212541.0,68.561,68.57,68.543,68.552,212541.0
2022-02-01 13:35:00,76.17,76.21,76.13,76.19,147480.0,68.552,68.588,68.516,68.57,147480.0
2022-02-01 13:40:00,76.19,76.22,76.18,76.2,93090.0,68.57,68.597,68.561,68.579,93090.0
2022-02-01 13:45:00,76.2,76.22,76.17,76.19,114130.0,68.579,68.597,68.552,68.57,114130.0
2022-02-01 13:50:00,76.2,76.21,76.17,76.19,173531.0,68.579,68.588,68.552,68.57,173531.0
2022-02-01 13:55:00,76.2,76.2,76.13,76.2,215468.0,68.579,68.579,68.516,68.579,215468.0
2022-02-01 14:00:00,76.2,76.23,76.18,76.21,153720.0,68.579,68.606,68.561,68.588,153720.0
2022-02-01 14:05:00,76.2,76.21,76.17,76.18,103322.0,68.579,68.588,68.552,68.561,103322.0
2022-02-01 14:10:00,76.19,76.22,76.12,76.16,226260.0,68.57,68.597,68.507,68.543,226260.0
2022-02-01 14:15:00,76.17,76.19,76.14,76.16,182613.0,68.552,68.57,68.525,68.543,182613.0
2022-02-01 14:20:00,76.15,76.16,76.09,76.16,150452.0,68.534,68.543,68.48,68.543,150452.0
2022-02-01 14:25:00,76.15,76.18,76.13,76.16,90434.0,68.534,68.561,68.516,68.543,90434.0
2022-02-01 14:30:00,76.17,76.2,76.16,76.2,98969.0,68.552,68.579,68.543,68.579,98969.0
2022-02-01 14:35:00,76.19,76.2,76.13,76.18,283941.0,68.57,68.579,68.516,68.561,283941.0
2022-02-01 14:40:00,76.17,76.19,76.14,76.18,357163.0,68.552,68.57,68.525,68.561,357163.0
2022-02-01 14:45:00,76.18,76.2,76.15,76.17,191121.0,68.561,68.579,68.534,68.552,191121.0
2022-02-01 14:50:00,76.17,76.19,76.14,76.17,156824.0,68.552,68.57,68.525,68.552,156824.0
2022-02-01 14:55:00,76.17,76.2,76.16,76.19,196879.0,68.552,68.579,68.543,68.57,196879.0
2022-02-01 15:00:00,76.19,76.31,76.18,76.3,265083.0,68.57,68.678,68.561,68.669,265083.0
2022-02-01 15:05:00,76.29,76.33,76.27,76.32,341886.0,68.66,68.696,68.642,68.687,341886.0
2022-02-01 15:10:00,76.32,76.34,76.3,76.32,156279.0,68.687,68.705,68.669,68.687,156279.0
2022-02-01 15:15:00,76.32,76.36,76.3,76.36,460513.0,68.687,68.723,68.669,68.723,460513.0
2022-02-01 15:20:00,76.36,76.39,76.34,76.36,205222.0,68.723,68.75,68.705,68.723,205222.0
2022-02-01 15:25:00,76.36,76.4,76.34,76.39,445564.0,68.723,68.759,68.705,68.75,445564.0
2022-02-01 15:30:00,76.4,76.43,76.39,76.4,321483.0,68.759,68.786,68.75,68.759,321483.0
2022-02-01 15:35:00,76.4,76.42,76.34,76.35,252587.0,68.759,68.777,68.705,68.714,252587.0
2022-02-01 15:40:00,76.35,76.42,76.34,76.42,468706.0,68.714,68.777,68.705,68.777,468706.0
2022-02-01 15:45:00,76.42,76.47,76.4,76.46,574298.0,68.777,68.822,68.759,68.813,574298.0
2022-02-01 15:50:00,76.46,76.51,76.45,76.5,1471990.0,68.813,68.858,68.804,68.849,1471990.0
2022-02-01 15:55:00,76.49,76.55,76.47,76.52,1973733.0,68.84,68.894,68.822,68.867,1973733.0
2022-02-02 09:30:00,77.16,77.2,77.1,77.13,1000234.0,69.443,69.479,69.389,69.416,1000234.0
2022-02-02 09:35:00,77.14,77.21,77.13,77.16,667971.0,69.425,69.488,69.416,69.443,667971.0
2022-02-02 09:40:00,77.15,77.15,77.0,77.06,709767.0,69.434,69.434,69.299,69.353,709767.0
2022-02-02 09:45:00,77.06,77.1,76.96,76.96,442707.0,69.353,69.389,69.263,69.263,442707.0
2022-02-02 09:50:00,76.97,77.1,76.96,77.09,420584.0,69.272,69.389,69.263,69.38,420584.0
2022-02-02 09:55:00,77.08,77.1,76.97,77.0,636145.0,69.371,69.389,69.272,69.299,636145.0
2022-02-02 10:00:00,77.01,77.11,77.01,77.05,579654.0,69.308,69.398,69.308,69.344,579654.0
2022-02-02 10:05:00,77.05,77.13,77.03,77.08,278500.0,69.344,69.416,69.326,69.371,278500.0
2022-02-02 10:10:00,77.08,77.12,77.0,77.01,502147.0,69.371,69.407,69.299,69.308,502147.0
2022-02-02 10:15:00,77.01,77.03,76.91,76.98,493225.0,69.308,69.326,69.218,69.281,493225.0
2022-02-02 10:20:00,76.98,77.02,76.93,76.95,315935.0,69.281,69.317,69.236,69.254,315935.0
2022-02-02 10:25:00,76.94,77.0,76.92,76.96,652236.0,69.245,69.299,69.227,69.263,652236.0
2022-02-02 10:30:00,76.97,77.01,76.91,76.92,300850.0,69.272,69.308,69.218,69.227,300850.0
2022-02-02 10:35:00,76.93,76.97,76.87,76.95,385191.0,69.236,69.272,69.182,69.254,385191.0
2022-02-02 10:40:00,76.95,77.06,76.92,77.05,253655.0,69.254,69.353,69.227,69.344,253655.0
2022-02-02 10:45:00,77.05,77.12,77.04,77.11,124702.0,69.344,69.407,69.335,69.398,124702.0
2022-02-02 10:50:00,77.11,77.14,76.99,77.01,532604.0,69.398,69.425,69.29,69.308,532604.0
2022-02-02 10:55:00,77.01,77.04,76.96,77.03,260997.0,69.308,69.335,69.263,69.326,260997.0
2022-02-02 11:00:00,77.02,77.05,76.96,76.98,430300.0,69.317,69.344,69.263,69.281,430300.0
2022-02-02 11:05:00,76.98,77.0,76.91,76.91,343967.0,69.281,69.299,69.218,69.218,343967.0
2022-02-02 11:10:00,76.91,76.94,76.85,76.86,940827.0,69.218,69.245,69.164,69.173,940827.0
2022-02-02 11:15:00,76.86,76.92,76.84,76.89,309235.0,69.173,69.227,69.155,69.2,309235.0
2022-02-02 11:20:00,76.89,76.95,76.89,76.91,241308.0,69.2,69.254,69.2,69.218,241308.0
2022-02-02 11:25:00,76.91,76.95,76.89,76.92,409309.0,69.218,69.254,69.2,69.227,409309.0
2022-02-02 11:30:00,76.93,76.93,76.83,76.84,570753.0,69.236,69.236,69.146,69.155,570753.0
2022-02-02 11:35:00,76.84,76.85,76.73,76.75,262305.0,69.155,69.164,69.056,69.074,262305.0
2022-02-02 11:40:00,76.76,76.86,76.74,76.84,220078.0,69.083,69.173,69.065,69.155,220078.0
2022-02-02 11:45:00,76.84,76.9,76.82,76.86,399019.0,69.155,69.209,69.137,69.173,399019.0
2022-02-02 11:50:00,76.86,76.89,76.84,76.85,130736.0,69.173,69.2,69.155,69.164,130736.0
2022-02-02 11:55:00,76.84,76.91,76.83,76.89,320678.0,69.155,69.218,69.146,69.2,320678.0
2022-02-02 12:00:00,76.89,76.91,76.86,76.89,162354.0,69.2,69.218,69.173,69.2,162354.0
2022-02-02 12:05:00,76.89,77.01,76.89,77.0,157322.0,69.2,69.308,69.2,69.299,157322.0
2022-02-02 12:10:00,77.0,77.02,76.99,77.01,161403.0,69.299,69.317,69.29,69.308,161403.0
2022-02-02 12:15:00,77.02,77.08,76.96,76.98,264202.0,69.317,69.371,69.263,69.281,264202.0
2022-02-02 12:20:00,76.98,77.01,76.97,76.99,115161.0,69.281,69.308,69.272,69.29,115161.0
2022-02-02 12:25:00,76.98,77.02,76.96,76.97,94076.0,69.281,69.317,69.263,69.272,94076.0
2022-02-02 12:30:00,76.97,76.99,76.94,76.97,221054.0,69.272,69.29,69.245,69.272,221054.0
2022-02-02 12:35:00,76.97,77.02,76.95,77.01,173333.0,69.272,69.317,69.254,69.308,173333.0
2022-02-02 12:40:00,77.0,77.02,76.98,77.0,120180.0,69.299,69.317,69.281,69.299,120180.0
2022-02-02 12:45:00,77.01,77.08,77.0,77.04,223312.0,69.308,69.371,69.299,69.335,223312.0
2022-02-02 12:50:00,77.04,77.05,77.01,77.04,179328.0,69.335,69.344,69.308,69.335,179328.0
2022-02-02 12:55:00,77.05,77.11,77.03,77.11,225902.0,69.344,69.398,69.326,69.398,225902.0
2022-02-02 13:00:00,77.11,77.11,77.06,77.06,188423.0,69.398,69.398,69.353,69.353,188423.0
2022-02-02 13:05:00,77.06,77.08,77.02,77.03,166472.0,69.353,69.371,69.317,69.326,166472.0
2022-02-02 13:10:00,77.03,77.04,76.99,77.03,121015.0,69.326,69.335,69.29,69.326,121015.0
2022-02-02 13:15:00,77.03,77.05,76.99,77.01,94098.0,69.326,69.344,69.29,69.308,94098.0
2022-02-02 13:20:00,77.02,77.03,76.98,76.99,100914.0,69.317,69.326,69.281,69.29,100914.0
2022-02-02 13:25:00,76.99,77.01,76.93,76.98,123324.0,69.29,69.308,69.236,69.281,123324.0
2022-02-02 13:30:00,76.97,77.0,76.96,76.99,55670.0,69.272,69.299,69.263,69.29,55670.0
2022-02-02 13:35:00,77.0,77.03,76.98,77.02,105671.0,69.299,69.326,69.281,69.317,105671.0
2022-02-02 13:40:00,77.02,77.05,76.99,77.02,119356.0,69.317,69.344,69.29,69.317,119356.0
2022-02-02 13:45:00,77.02,77.03,76.97,76.97,136034.0,69.317,69.326,69.272,69.272,136034.0
2022-02-02 13:50:00,76.97,77.0,76.96,76.99,36102.0,69.272,69.299,69.263,69.29,36102.0
2022-02-02 13:55:00,77.0,77.04,76.99,77.03,112145.0,69.299,69.335,69.29,69.326,112145.0
2022-02-02 14:00:00,77.02,77.08,77.01,77.06,120866.0,69.317,69.371,69.308,69.353,120866.0
2022-02-02 14:05:00,77.06,77.08,77.02,77.05,62983.0,69.353,69.371,69.317,69.344,62983.0
2022-02-02 14:10:00,77.05,77.07,77.01,77.03,420512.0,69.344,69.362,69.308,69.326,420512.0
2022-02-02 14:15:00,77.03,77.06,76.98,77.05,428890.0,69.326,69.353,69.281,69.344,428890.0
2022-02-02 14:20:00,77.05,77.05,77.0,77.02,105956.0,69.344,69.344,69.299,69.317,105956.0
2022-02-02 14:25:00,77.01,77.04,76.98,77.03,263940.0,69.308,69.335,69.281,69.326,263940.0
2022-02-02 14:30:00,77.03,77.11,77.02,77.1,228045.0,69.326,69.398,69.317,69.389,228045.0
2022-02-02 14:35:00,77.1,77.12,77.03,77.06,1119930.0,69.389,69.407,69.326,69.353,1119930.0
2022-02-02 14:40:00,77.06,77.1,77.05,77.08,3415998.0,69.353,69.389,69.344,69.371,3415998.0
2022-02-02 14:45:00,77.08,77.13,77.06,77.12,529777.0,69.371,69.416,69.353,69.407,529777.0
2022-02-02 14:50:00,77.12,77.14,77.1,77.13,600179.0,69.407,69.425,69.389,69.416,600179.0
2022-02-02 14:55:00,77.13,77.13,77.08,77.08,472467.0,69.416,69.416,69.371,69.371,472467.0
2022-02-02 15:00:00,77.09,77.14,77.05,77.13,358002.0,69.38,69.425,69.344,69.416,358002.0
2022-02-02 15:05:00,77.12,77.12,77.07,77.08,322612.0,69.407,69.407,69.362,69.371,322612.0
2022-02-02 15:10:00,77.08,77.11,77.07,77.1,140758.0,69.371,69.398,69.362,69.389,140758.0
2022-02-02 15:15:00,77.1,77.19,77.09,77.19,281930.0,69.389,69.47,69.38,69.47,281930.0
2022-02-02 15:20:00,77.19,77.19,77.14,77.17,188999.0,69.47,69.47,69.425,69.452,188999.0
2022-02-02 15:25:00,77.17,77.19,77.1,77.14,486074.0,69.452,69.47,69.389,69.425,486074.0
2022-02-02 15:30:00,77.14,77.15,77.1,77.15,379802.0,69.425,69.434,69.389,69.434,379802.0
2022-02-02 15:35:00,77.15,77.16,77.1,77.11,542864.0,69.434,69.443,69.389,69.398,542864.0
2022-02-02 15:40:00,77.12,77.13,77.09,77.13,672716.0,69.407,69.416,69.38,69.416,672716.0
2022-02-02 15:45:00,77.12,77.16,77.11,77.13,757799.0,69.407,69.443,69.398,69.416,757799.0
2022-02-02 15:50:00,77.12,77.12,77.01,77.06,2026135.0,69.407,69.407,69.308,69.353,2026135.0
2022-02-02 15:55:00,77.07,77.13,77.05,77.12,1863969.0,69.362,69.416,69.344,69.407,1863969.0
2022-02-03 09:30:00,76.39,76.46,76.31,76.34,1698297.0,68.75,68.813,68.678,68.705,1698297.0
2022-02-03 09:35:00,76.34,76.51,76.33,76.5,1164272.0,68.705,68.858,68.696,68.849,1164272.0
2022-02-03 09:40:00,76.5,76.56,76.45,76.46,520396.0,68.849,68.903,68.804,68.813,520396.0
2022-02-03 09:45:00,76.45,76.47,76.29,76.3,830629.0,68.804,68.822,68.66,68.669,830629.0
2022-02-03 09:50:00,76.3,76.38,76.22,76.25,439557.0,68.669,68.741,68.597,68.624,439557.0
2022-02-03 09:55:00,76.25,76.33,76.19,76.28,461644.0,68.624,68.696,68.57,68.651,461644.0
2022-02-03 10:00:00,76.29,76.35,76.22,76.29,720919.0,68.66,68.714,68.597,68.66,720919.0
2022-02-03 10:05:00,76.29,76.4,76.27,76.4,1197768.0,68.66,68.759,68.642,68.759,1197768.0
2022-02-03 10:10:00,76.4,76.53,76.36,76.52,631159.0,68.759,68.876,68.723,68.867,631159.0
2022-02-03 10:15:00,76.52,76.6,76.5,76.58,685921.0,68.867,68.939,68.849,68.921,685921.0
2022-02-03 10:20:00,76.58,76.65,76.53,76.54,493569.0,68.921,68.984,68.876,68.885,493569.0
2022-02-03 10:25:00,76.53,76.59,76.51,76.58,178041.0,68.876,68.93,68.858,68.921,178041.0
2022-02-03 10:30:00,76.58,76.62,76.47,76.49,392839.0,68.921,68.957,68.822,68.84,392839.0
2022-02-03 10:35:00,76.49,76.54,76.46,76.52,371285.0,68.84,68.885,68.813,68.867,371285.0
2022-02-03 10:40:00,76.52,76.6,76.51,76.58,466207.0,68.867,68.939,68.858,68.921,466207.0
2022-02-03 10:45:00,76.58,76.6,76.47,76.48,354670.0,68.921,68.939,68.822,68.831,354670.0
2022-02-03 10:50:00,76.48,76.54,76.47,76.54,143317.0,68.831,68.885,68.822,68.885,143317.0
2022-02-03 10:55:00,76.53,76.58,76.49,76.5,169760.0,68.876,68.921,68.84,68.849,169760.0
2022-02-03 11:00:00,76.5,76.51,76.38,76.44,219293.0,68.849,68.858,68.741,68.795,219293.0
2022-02-03 11:05:00,76.44,76.54,76.42,76.49,257501.0,68.795,68.885,68.777,68.84,257501.0
2022-02-03 11:10:00,76.49,76.58,76.47,76.57,459589.0,68.84,68.921,68.822,68.912,459589.0
2022-02-03 11:15:00,76.57,76.58,76.54,76.58,188411.0,68.912,68.921,68.885,68.921,188411.0
2022-02-03 11:20:00,76.58,76.58,76.47,76.48,207251.0,68.921,68.921,68.822,68.831,207251.0
2022-02-03 11:25:00,76.48,76.53,76.44,76.46,430419.0,68.831,68.876,68.795,68.813,430419.0
2022-02-03 11:30:00,76.46,76.49,76.37,76.4,1888363.0,68.813,68.84,68.732,68.759,1888363.0
2022-02-03 11:35:00,76.4,76.42,76.38,76.39,770445.0,68.759,68.777,68.741,68.75,770445.0
2022-02-03 11:40:00,76.4,76.41,76.33,76.36,395385.0,68.759,68.768,68.696,68.723,395385.0
2022-02-03 11:45:00,76.36,76.38,76.31,76.35,270339.0,68.723,68.741,68.678,68.714,270339.0
2022-02-03 11:50:00,76.36,76.39,76.3,76.32,332872.0,68.723,68.75,68.669,68.687,332872.0
2022-02-03 11:55:00,76.32,76.35,76.25,76.25,261940.0,68.687,68.714,68.624,68.624,261940.0
2022-02-03 12:00:00,76.25,76.28,76.15,76.17,581194.0,68.624,68.651,68.534,68.552,581194.0
2022-02-03 12:05:00,76.17,76.21,76.15,76.2,637494.0,68.552,68.588,68.534,68.579,637494.0
2022-02-03 12:10:00,76.2,76.27,76.17,76.27,424108.0,68.579,68.642,68.552,68.642,424108.0
2022-02-03 12:15:00,76.27,76.28,76.17,76.17,423803.0,68.642,68.651,68.552,68.552,423803.0
2022-02-03 12:20:00,76.17,76.26,76.16,76.24,728637.0,68.552,68.633,68.543,68.615,728637.0
2022-02-03 12:25:00,76.24,76.27,76.23,76.26,479939.0,68.615,68.642,68.606,68.633,479939.0
2022-02-03 12:30:00,76.25,76.28,76.21,76.24,264365.0,68.624,68.651,68.588,68.615,264365.0
2022-02-03 12:35:00,76.24,76.3,76.24,76.27,295338.0,68.615,68.669,68.615,68.642,295338.0
2022-02-03 12:40:00,76.28,76.29,76.22,76.22,299126.0,68.651,68.66,68.597,68.597,299126.0
2022-02-03 12:45:00,76.22,76.24,76.16,76.2,306935.0,68.597,68.615,68.543,68.579,306935.0
2022-02-03 12:50:00,76.21,76.25,76.21,76.23,168857.0,68.588,68.624,68.588,68.606,168857.0
2022-02-03 12:55:00,76.23,76.29,76.21,76.28,323671.0,68.606,68.66,68.588,68.651,323671.0
2022-02-03 13:00:00,76.27,76.27,76.21,76.22,171898.0,68.642,68.642,68.588,68.597,171898.0
2022-02-03 13:05:00,76.22,76.26,76.2,76.2,200122.0,68.597,68.633,68.579,68.579,200122.0
2022-02-03 13:10:00,76.19,76.23,76.16,76.23,337358.0,68.57,68.606,68.543,68.606,337358.0
2022-02-03 13:15:00,76.23,76.25,76.21,76.23,113095.0,68.606,68.624,68.588,68.606,113095.0
2022-02-03 13:20:00,76.22,76.31,76.21,76.28,196886.0,68.597,68.678,68.588,68.651,196886.0
2022-02-03 13:25:00,76.29,76.3,76.24,76.26,147941.0,68.66,68.669,68.615,68.633,147941.0
2022-02-03 13:30:00,76.26,76.34,76.25,76.33,548357.0,68.633,68.705,68.624,68.696,548357.0
2022-02-03 13:35:00,76.32,76.33,76.28,76.3,334773.0,68.687,68.696,68.651,68.669,334773.0
2022-02-03 13:40:00,76.3,76.33,76.27,76.28,138932.0,68.669,68.696,68.642,68.651,138932.0
2022-02-03 13:45:00,76.28,76.32,76.27,76.28,134475.0,68.651,68.687,68.642,68.651,134475.0
2022-02-03 13:50:00,76.29,76.3,76.26,76.28,122344.0,68.66,68.669,68.633,68.651,122344.0
2022-02-03 13:55:00,76.28,76.31,76.26,76.29,162591.0,68.651,68.678,68.633,68.66,162591.0
2022-02-03 14:00:00,76.29,76.36,76.27,76.34,268376.0,68.66,68.723,68.642,68.705,268376.0
2022-02-03 14:05:00,76.35,76.39,76.33,76.37,379654.0,68.714,68.75,68.696,68.732,379654.0
2022-02-03 14:10:00,76.36,76.37,76.31,76.32,325417.0,68.723,68.732,68.678,68.687,325417.0
2022-02-03 14:15:00,76.33,76.36,76.32,76.34,267948.0,68.696,68.723,68.687,68.705,267948.0
2022-02-03 14:20:00,76.34,76.35,76.3,76.3,279423.0,68.705,68.714,68.669,68.669,279423.0
2022-02-03 14:25:00,76.31,76.31,76.22,76.25,179229.0,68.678,68.678,68.597,68.624,179229.0
2022-02-03 14:30:00,76.24,76.24,76.18,76.23,316006.0,68.615,68.615,68.561,68.606,316006.0
2022-02-03 14:35:00,76.24,76.25,76.13,76.14,470576.0,68.615,68.624,68.516,68.525,470576.0
2022-02-03 14:40:00,76.14,76.14,76.05,76.05,565142.0,68.525,68.525,68.444,68.444,565142.0
2022-02-03 14:45:00,76.05,76.07,76.02,76.05,347876.0,68.444,68.462,68.417,68.444,347876.0
2022-02-03 14:50:00,76.05,76.06,76.01,76.05,199196.0,68.444,68.453,68.408,68.444,199196.0
2022-02-03 14:55:00,76.04,76.1,76.04,76.06,350528.0,68.435,68.489,68.435,68.453,350528.0
2022-02-03 15:00:00,76.06,76.1,76.01,76.03,548237.0,68.453,68.489,68.408,68.426,548237.0
2022-02-03 15:05:00,76.03,76.07,76.02,76.06,472803.0,68.426,68.462,68.417,68.453,472803.0
2022-02-03 15:10:00,76.06,76.14,76.05,76.14,230925.0,68.453,68.525,68.444,68.525,230925.0
2022-02-03 15:15:00,76.14,76.2,76.14,76.19,781472.0,68.525,68.579,68.525,68.57,781472.0
2022-02-03 15:20:00,76.19,76.24,76.17,76.17,422621.0,68.57,68.615,68.552,68.552,422621.0
2022-02-03 15:25:00,76.17,76.18,76.12,76.15,327740.0,68.552,68.561,68.507,68.534,327740.0
2022-02-03 15:30:00,76.15,76.15,76.04,76.04,288173.0,68.534,68.534,68.435,68.435,288173.0
2022-02-03 15:35:00,76.04,76.09,76.01,76.06,509131.0,68.435,68.48,68.408,68.453,509131.0
2022-02-03 15:40:00,76.05,76.11,76.02,76.07,548167.0,68.444,68.498,68.417,68.462,548167.0
2022-02-03 15:45:00,76.06,76.06,75.98,76.01,414485.0,68.453,68.453,68.381,68.408,414485.0
2022-02-03 15:50:00,76.0,76.0,75.87,75.9,1890753.0,68.399,68.399,68.282,68.309,1890753.0
2022-02-03 15:55:00,75.89,76.02,75.88,75.92,5339027.0,68.3,68.417,68.291,68.327,5339027.0
2022-02-04 09:30:00,75.75,75.82,75.68,75.69,487284.0,68.174,68.237,68.111,68.12,487284.0
2022-02-04 09:35:00,75.7,75.76,75.62,75.71,508729.0,68.129,68.183,68.057,68.138,508729.0
2022-02-04 09:40:00,75.72,75.97,75.72,75.92,461705.0,68.147,68.372,68.147,68.327,461705.0
2022-02-04 09:45:00,75.92,75.96,75.81,75.82,514740.0,68.327,68.363,68.228,68.237,514740.0
2022-02-04 09:50:00,75.82,75.86,75.7,75.7,434960.0,68.237,68.273,68.129,68.129,434960.0
2022-02-04 09:55:00,75.71,75.8,75.68,75.78,320493.0,68.138,68.219,68.111,68.201,320493.0
2022-02-04 10:00:00,75.78,75.88,75.73,75.86,438116.0,68.201,68.291,68.156,68.273,438116.0
2022-02-04 10:05:00,75.87,75.9,75.76,75.77,340834.0,68.282,68.309,68.183,68.192,340834.0
2022-02-04 10:10:00,75.78,75.87,75.69,75.84,286354.0,68.201,68.282,68.12,68.255,286354.0
2022-02-04 10:15:00,75.85,75.97,75.85,75.93,395438.0,68.264,68.372,68.264,68.336,395438.0
2022-02-04 10:20:00,75.93,76.0,75.91,75.93,210471.0,68.336,68.399,68.318,68.336,210471.0
2022-02-04 10:25:00,75.94,75.95,75.72,75.73,323869.0,68.345,68.354,68.147,68.156,323869.0
2022-02-04 10:30:00,75.73,75.83,75.72,75.81,208957.0,68.156,68.246,68.147,68.228,208957.0
2022-02-04 10:35:00,75.8,75.81,75.64,75.67,344308.0,68.219,68.228,68.075,68.102,344308.0
2022-02-04 10:40:00,75.68,75.71,75.6,75.62,255343.0,68.111,68.138,68.039,68.057,255343.0
2022-02-04 10:45:00,75.61,75.62,75.52,75.6,781893.0,68.048,68.057,67.967,68.039,781893.0
2022-02-04 10:50:00,75.61,75.7,75.57,75.67,235981.0,68.048,68.129,68.012,68.102,235981.0
2022-02-04 10:55:00,75.67,75.7,75.63,75.63,346638.0,68.102,68.129,68.066,68.066,346638.0
2022-02-04 11:00:00,75.63,75.72,75.58,75.68,482898.0,68.066,68.147,68.021,68.111,482898.0
2022-02-04 11:05:00,75.67,75.68,75.6,75.63,283575.0,68.102,68.111,68.039,68.066,283575.0
2022-02-04 11:10:00,75.63,75.64,75.53,75.6,205806.0,68.066,68.075,67.976,68.039,205806.0
2022-02-04 11:15:00,75.6,75.67,75.58,75.65,242421.0,68.039,68.102,68.021,68.084,242421.0
2022-02-04 11:20:00,75.65,75.67,75.59,75.65,823001.0,68.084,68.102,68.03,68.084,823001.0
2022-02-04 11:25:00,75.66,75.79,75.66,75.72,791121.0,68.093,68.21,68.093,68.147,791121.0
2022-02-04 11:30:00,75.73,75.82,75.71,75.79,519133.0,68.156,68.237,68.138,68.21,519133.0
2022-02-04 11:35:00,75.8,75.87,75.8,75.83,683879.0,68.219,68.282,68.219,68.246,683879.0
2022-02-04 11:40:00,75.83,75.88,75.82,75.87,208025.0,68.246,68.291,68.237,68.282,208025.0
2022-02-04 11:45:00,75.87,75.95,75.86,75.89,275096.0,68.282,68.354,68.273,68.3,275096.0
2022-02-04 11:50:00,75.9,75.91,75.85,75.9,205124.0,68.309,68.318,68.264,68.309,205124.0
2022-02-04 11:55:00,75.9,75.97,75.85,75.86,463113.0,68.309,68.372,68.264,68.273,463113.0
2022-02-04 12:00:00,75.86,75.9,75.83,75.87,233776.0,68.273,68.309,68.246,68.282,233776.0
2022-02-04 12:05:00,75.87,75.93,75.85,75.91,195396.0,68.282,68.336,68.264,68.318,195396.0
2022-02-04 12:10:00,75.91,75.94,75.83,75.91,295404.0,68.318,68.345,68.246,68.318,295404.0
2022-02-04 12:15:00,75.91,75.95,75.9,75.93,307970.0,68.318,68.354,68.309,68.336,307970.0
2022-02-04 12:20:00,75.93,75.95,75.9,75.94,160693.0,68.336,68.354,68.309,68.345,160693.0
2022-02-04 12:25:00,75.94,75.98,75.93,75.97,191585.0,68.345,68.381,68.336,68.372,191585.0
2022-02-04 12:30:00,75.97,76.01,75.91,75.95,262440.0,68.372,68.408,68.318,68.354,262440.0
2022-02-04 12:35:00,75.95,76.0,75.92,75.99,125680.0,68.354,68.399,68.327,68.39,125680.0
2022-02-04 12:40:00,76.0,76.04,75.97,76.01,212966.0,68.399,68.435,68.372,68.408,212966.0
2022-02-04 12:45:00,76.0,76.01,75.97,76.0,126487.0,68.399,68.408,68.372,68.399,126487.0
2022-02-04 12:50:00,76.01,76.03,75.98,75.99,193738.0,68.408,68.426,68.381,68.39,193738.0
2022-02-04 12:55:00,75.99,76.04,75.98,76.03,126467.0,68.39,68.435,68.381,68.426,126467.0
2022-02-04 13:00:00,76.03,76.16,76.03,76.15,318239.0,68.426,68.543,68.426,68.534,318239.0
2022-02-04 13:05:00,76.15,76.17,76.12,76.17,225138.0,68.534,68.552,68.507,68.552,225138.0
2022-02-04 13:10:00,76.17,76.19,76.13,76.15,344421.0,68.552,68.57,68.516,68.534,344421.0
2022-02-04 13:15:00,76.15,76.15,76.09,76.11,231491.0,68.534,68.534,68.48,68.498,231491.0
2022-02-04 13:20:00,76.11,76.19,76.11,76.19,237965.0,68.498,68.57,68.498,68.57,237965.0
2022-02-04 13:25:00,76.19,76.19,76.11,76.14,161181.0,68.57,68.57,68.498,68.525,161181.0
2022-02-04 13:30:00,76.14,76.17,76.11,76.16,155381.0,68.525,68.552,68.498,68.543,155381.0
2022-02-04 13:35:00,76.16,76.18,76.11,76.12,109848.0,68.543,68.561,68.498,68.507,109848.0
2022-02-04 13:40:00,76.13,76.24,76.12,76.23,369725.0,68.516,68.615,68.507,68.606,369725.0
2022-02-04 13:45:00,76.23,76.23,76.13,76.17,489397.0,68.606,68.606,68.516,68.552,489397.0
2022-02-04 13:50:00,76.18,76.21,76.18,76.2,135473.0,68.561,68.588,68.561,68.579,135473.0
2022-02-04 13:55:00,76.19,76.21,76.16,76.21,252137.0,68.57,68.588,68.543,68.588,252137.0
2022-02-04 14:00:00,76.21,76.22,76.18,76.19,161620.0,68.588,68.597,68.561,68.57,161620.0
2022-02-04 14:05:00,76.19,76.21,76.17,76.2,192733.0,68.57,68.588,68.552,68.579,192733.0
2022-02-04 14:10:00,76.2,76.21,76.1,76.14,201517.0,68.579,68.588,68.489,68.525,201517.0
2022-02-04 14:15:00,76.15,76.16,76.09,76.09,120500.0,68.534,68.543,68.48,68.48,120500.0
2022-02-04 14:20:00,76.09,76.17,76.08,76.12,162484.0,68.48,68.552,68.471,68.507,162484.0
2022-02-04 14:25:00,76.13,76.16,76.12,76.13,68334.0,68.516,68.543,68.507,68.516,68334.0
2022-02-04 14:30:00,76.14,76.21,76.12,76.19,139708.0,68.525,68.588,68.507,68.57,139708.0
2022-02-04 14:35:00,76.19,76.25,76.18,76.22,272977.0,68.57,68.624,68.561,68.597,272977.0
2022-02-04 14:40:00,76.23,76.25,76.16,76.18,503512.0,68.606,68.624,68.543,68.561,503512.0
2022-02-04 14:45:00,76.18,76.19,76.15,76.18,129831.0,68.561,68.57,68.534,68.561,129831.0
2022-02-04 14:50:00,76.18,76.21,76.16,76.21,91431.0,68.561,68.588,68.543,68.588,91431.0
2022-02-04 14:55:00,76.21,76.22,76.17,76.19,117195.0,68.588,68.597,68.552,68.57,117195.0
2022-02-04 15:00:00,76.2,76.29,76.19,76.28,249831.0,68.579,68.66,68.57,68.651,249831.0
2022-02-04 15:05:00,76.29,76.33,76.26,76.3,228456.0,68.66,68.696,68.633,68.669,228456.0
2022-02-04 15:10:00,76.3,76.38,76.3,76.34,188300.0,68.669,68.741,68.669,68.705,188300.0
2022-02-04 15:15:00,76.35,76.35,76.28,76.29,222987.0,68.714,68.714,68.651,68.66,222987.0
2022-02-04 15:20:00,76.29,76.32,76.27,76.31,195421.0,68.66,68.687,68.642,68.678,195421.0
2022-02-04 15:25:00,76.31,76.35,76.27,76.34,303342.0,68.678,68.714,68.642,68.705,303342.0
2022-02-04 15:30:00,76.34,76.42,76.33,76.4,767456.0,68.705,68.777,68.696,68.759,767456.0
2022-02-04 15:35:00,76.4,76.41,76.34,76.34,515572.0,68.759,68.768,68.705,68.705,515572.0
2022-02-04 15:40:00,76.34,76.35,76.23,76.24,911766.0,68.705,68.714,68.606,68.615,911766.0
2022-02-04 15:45:00,76.24,76.28,76.15,76.19,655820.0,68.615,68.651,68.534,68.57,655820.0
2022-02-04 15:50:00,76.18,76.23,76.13,76.16,883871.0,68.561,68.606,68.516,68.543,883871.0
2022-02-04 15:55:00,76.16,76.16,76.04,76.09,2058206.0,68.543,68.543,68.435,68.48,2058206.0
2022-02-07 09:30:00,76.13,76.19,76.1,76.1,421995.0,68.516,68.57,68.489,68.489,421995.0
2022-02-07 09:35:00,76.1,76.25,76.1,76.23,476275.0,68.489,68.624,68.489,68.606,476275.0
2022-02-07 09:40:00,76.22,76.27,76.19,76.23,230722.0,68.597,68.642,68.57,68.606,230722.0
2022-02-07 09:45:00,76.23,76.27,76.15,76.16,219044.0,68.606,68.642,68.534,68.543,219044.0
2022-02-07 09:50:00,76.16,76.31,76.16,76.3,243290.0,68.543,68.678,68.543,68.669,243290.0
2022-02-07 09:55:00,76.29,76.33,76.23,76.32,416595.0,68.66,68.696,68.606,68.687,416595.0
2022-02-07 10:00:00,76.33,76.34,76.25,76.29,236937.0,68.696,68.705,68.624,68.66,236937.0
2022-02-07 10:05:00,76.28,76.36,76.28,76.33,310656.0,68.651,68.723,68.651,68.696,310656.0
2022-02-07 10:10:00,76.34,76.37,76.23,76.26,208961.0,68.705,68.732,68.606,68.633,208961.0
2022-02-07 10:15:00,76.26,76.31,76.25,76.28,159511.0,68.633,68.678,68.624,68.651,159511.0
2022-02-07 10:20:00,76.27,76.39,76.26,76.37,199258.0,68.642,68.75,68.633,68.732,199258.0
2022-02-07 10:25:00,76.37,76.42,76.36,76.38,181990.0,68.732,68.777,68.723,68.741,181990.0
2022-02-07 10:30:00,76.38,76.44,76.32,76.44,159785.0,68.741,68.795,68.687,68.795,159785.0
2022-02-07 10:35:00,76.43,76.44,76.39,76.41,287940.0,68.786,68.795,68.75,68.768,287940.0
2022-02-07 10:40:00,76.41,76.42,76.33,76.39,228373.0,68.768,68.777,68.696,68.75,228373.0
2022-02-07 10:45:00,76.39,76.43,76.35,76.36,220243.0,68.75,68.786,68.714,68.723,220243.0
2022-02-07 10:50:00,76.36,76.42,76.32,76.38,96739.0,68.723,68.777,68.687,68.741,96739.0
2022-02-07 10:55:00,76.38,76.44,76.37,76.43,158488.0,68.741,68.795,68.732,68.786,158488.0
2022-02-07 11:00:00,76.42,76.47,76.37,76.39,87631.0,68.777,68.822,68.732,68.75,87631.0
2022-02-07 11:05:00,76.4,76.42,76.36,76.37,287422.0,68.759,68.777,68.723,68.732,287422.0
2022-02-07 11:10:00,76.38,76.4,76.36,76.38,164493.0,68.741,68.759,68.723,68.741,164493.0
2022-02-07 11:15:00,76.38,76.39,76.33,76.39,94034.0,68.741,68.75,68.696,68.75,94034.0
2022-02-07 11:20:00,76.39,76.4,76.31,76.32,213866.0,68.75,68.759,68.678,68.687,213866.0
2022-02-07 11:25:00,76.33,76.43,76.33,76.37,352969.0,68.696,68.786,68.696,68.732,352969.0
2022-02-07 11:30:00,76.36,76.38,76.31,76.31,202307.0,68.723,68.741,68.678,68.678,202307.0
2022-02-07 11:35:00,76.32,76.33,76.15,76.17,173860.0,68.687,68.696,68.534,68.552,173860.0
2022-02-07 11:40:00,76.17,76.18,76.07,76.09,198297.0,68.552,68.561,68.462,68.48,198297.0
2022-02-07 11:45:00,76.09,76.16,76.08,76.15,122026.0,68.48,68.543,68.471,68.534,122026.0
2022-02-07 11:50:00,76.16,76.18,76.11,76.14,117746.0,68.543,68.561,68.498,68.525,117746.0
2022-02-07 11:55:00,76.14,76.23,76.13,76.22,79675.0,68.525,68.606,68.516,68.597,79675.0
2022-02-07 12:00:00,76.21,76.22,76.16,76.22,155612.0,68.588,68.597,68.543,68.597,155612.0
2022-02-07 12:05:00,76.21,76.21,76.13,76.13,88290.0,68.588,68.588,68.516,68.516,88290.0
2022-02-07 12:10:00,76.14,76.16,76.12,76.15,178850.0,68.525,68.543,68.507,68.534,178850.0
2022-02-07 12:15:00,76.14,76.2,76.13,76.17,87485.0,68.525,68.579,68.516,68.552,87485.0
2022-02-07 12:20:00,76.16,76.21,76.16,76.2,142635.0,68.543,68.588,68.543,68.579,142635.0
2022-02-07 12:25:00,76.2,76.22,76.11,76.12,69708.0,68.579,68.597,68.498,68.507,69708.0
2022-02-07 12:30:00,76.12,76.15,76.07,76.14,95760.0,68.507,68.534,68.462,68.525,95760.0
2022-02-07 12:35:00,76.14,76.16,76.06,76.09,112919.0,68.525,68.543,68.453,68.48,112919.0
2022-02-07 12:40:00,76.1,76.16,76.1,76.14,149237.0,68.489,68.543,68.489,68.525,149237.0
2022-02-07 12:45:00,76.14,76.18,76.12,76.16,97994.0,68.525,68.561,68.507,68.543,97994.0
2022-02-07 12:50:00,76.16,76.18,76.14,76.15,59180.0,68.543,68.561,68.525,68.534,59180.0
2022-02-07 12:55:00,76.15,76.17,76.14,76.15,43313.0,68.534,68.552,68.525,68.534,43313.0
2022-02-07 13:00:00,76.16,76.23,76.14,76.18,133215.0,68.543,68.606,68.525,68.561,133215.0
2022-02-07 13:05:00,76.18,76.24,76.18,76.23,208766.0,68.561,68.615,68.561,68.606,208766.0
2022-02-07 13:10:00,76.23,76.29,76.22,76.27,52289.0,68.606,68.66,68.597,68.642,52289.0
2022-02-07 13:15:00,76.26,76.28,76.23,76.27,41106.0,68.633,68.651,68.606,68.642,41106.0
2022-02-07 13:20:00,76.27,76.3,76.26,76.27,66852.0,68.642,68.669,68.633,68.642,66852.0
2022-02-07 13:25:00,76.27,76.31,76.26,76.3,56426.0,68.642,68.678,68.633,68.669,56426.0
2022-02-07 13:30:00,76.3,76.34,76.3,76.31,95193.0,68.669,68.705,68.669,68.678,95193.0
2022-02-07 13:35:00,76.31,76.34,76.3,76.33,76501.0,68.678,68.705,68.669,68.696,76501.0
2022-02-07 13:40:00,76.32,76.35,76.31,76.32,50765.0,68.687,68.714,68.678,68.687,50765.0
2022-02-07 13:45:00,76.33,76.34,76.28,76.3,78515.0,68.696,68.705,68.651,68.669,78515.0
2022-02-07 13:50:00,76.29,76.33,76.29,76.31,39862.0,68.66,68.696,68.66,68.678,39862.0
2022-02-07 13:55:00,76.31,76.4,76.31,76.39,137241.0,68.678,68.759,68.678,68.75,137241.0
2022-02-07 14:00:00,76.38,76.4,76.36,76.39,81510.0,68.741,68.759,68.723,68.75,81510.0
2022-02-07 14:05:00,76.39,76.4,76.35,76.36,35677.0,68.75,68.759,68.714,68.723,35677.0
2022-02-07 14:10:00,76.36,76.39,76.36,76.37,33668.0,68.723,68.75,68.723,68.732,33668.0
2022-02-07 14:15:00,76.37,76.44,76.36,76.42,107282.0,68.732,68.795,68.723,68.777,107282.0
2022-02-07 14:20:00,76.41,76.44,76.38,76.41,97247.0,68.768,68.795,68.741,68.768,97247.0
2022-02-07 14:25:00,76.42,76.49,76.4,76.48,41675.0,68.777,68.84,68.759,68.831,41675.0
2022-02-07 14:30:00,76.49,76.51,76.48,76.51,70680.0,68.84,68.858,68.831,68.858,70680.0
2022-02-07 14:35:00,76.51,76.53,76.47,76.48,134532.0,68.858,68.876,68.822,68.831,134532.0
2022-02-07 14:40:00,76.48,76.54,76.48,76.53,82818.0,68.831,68.885,68.831,68.876,82818.0
2022-02-07 14:45:00,76.54,76.55,76.51,76.52,45105.0,68.885,68.894,68.858,68.867,45105.0
2022-02-07 14:50:00,76.51,76.53,76.49,76.52,90059.0,68.858,68.876,68.84,68.867,90059.0
2022-02-07 14:55:00,76.53,76.55,76.51,76.52,118725.0,68.876,68.894,68.858,68.867,118725.0
2022-02-07 15:00:00,76.52,76.54,76.47,76.54,233457.0,68.867,68.885,68.822,68.885,233457.0
2022-02-07 15:05:00,76.53,76.56,76.48,76.51,133639.0,68.876,68.903,68.831,68.858,133639.0
2022-02-07 15:10:00,76.51,76.58,76.5,76.58,240339.0,68.858,68.921,68.849,68.921,240339.0
2022-02-07 15:15:00,76.57,76.59,76.54,76.54,350995.0,68.912,68.93,68.885,68.885,350995.0
2022-02-07 15:20:00,76.54,76.55,76.47,76.49,170901.0,68.885,68.894,68.822,68.84,170901.0
2022-02-07 15:25:00,76.49,76.51,76.4,76.41,254191.0,68.84,68.858,68.759,68.768,254191.0
2022-02-07 15:30:00,76.42,76.47,76.4,76.45,263981.0,68.777,68.822,68.759,68.804,263981.0
2022-02-07 15:35:00,76.44,76.46,76.32,76.33,237945.0,68.795,68.813,68.687,68.696,237945.0
2022-02-07 15:40:00,76.32,76.34,76.29,76.3,175281.0,68.687,68.705,68.66,68.669,175281.0
2022-02-07 15:45:00,76.3,76.3,76.23,76.24,517151.0,68.669,68.669,68.606,68.615,517151.0
2022-02-07 15:50:00,76.24,76.33,76.15,76.17,1263657.0,68.615,68.696,68.534,68.552,1263657.0
2022-02-07 15:55:00,76.18,76.23,76.14,76.2,2052771.0,68.561,68.606,68.525,68.579,2052771.0
2022-02-08 09:30:00,76.19,76.27,76.16,76.18,636758.0,68.57,68.642,68.543,68.561,636758.0
2022-02-08 09:35:00,76.18,76.26,76.17,76.24,209758.0,68.561,68.633,68.552,68.615,209758.0
2022-02-08 09:40:00,76.24,76.29,76.22,76.23,522763.0,68.615,68.66,68.597,68.606,522763.0
2022-02-08 09:45:00,76.23,76.29,76.21,76.22,428506.0,68.606,68.66,68.588,68.597,428506.0
2022-02-08 09:50:00,76.22,76.24,76.13,76.15,309871.0,68.597,68.615,68.516,68.534,309871.0
2022-02-08 09:55:00,76.15,76.19,76.11,76.13,202751.0,68.534,68.57,68.498,68.516,202751.0
2022-02-08 10:00:00,76.12,76.12,75.99,76.02,236688.0,68.507,68.507,68.39,68.417,236688.0
2022-02-08 10:05:00,76.03,76.13,76.0,76.09,299463.0,68.426,68.516,68.399,68.48,299463.0
2022-02-08 10:10:00,76.09,76.19,76.09,76.19,291512.0,68.48,68.57,68.48,68.57,291512.0
2022-02-08 10:15:00,76.19,76.27,76.18,76.22,390574.0,68.57,68.642,68.561,68.597,390574.0
2022-02-08 10:20:00,76.22,76.25,76.2,76.22,261751.0,68.597,68.624,68.579,68.597,261751.0
2022-02-08 10:25:00,76.22,76.24,76.13,76.16,296660.0,68.597,68.615,68.516,68.543,296660.0
2022-02-08 10:30:00,76.16,76.19,76.14,76.14,273425.0,68.543,68.57,68.525,68.525,273425.0
2022-02-08 10:35:00,76.14,76.21,76.1,76.19,253916.0,68.525,68.588,68.489,68.57,253916.0
2022-02-08 10:40:00,76.19,76.2,76.16,76.19,374577.0,68.57,68.579,68.543,68.57,374577.0
2022-02-08 10:45:00,76.2,76.31,76.19,76.27,665194.0,68.579,68.678,68.57,68.642,665194.0
2022-02-08 10:50:00,76.28,76.3,76.24,76.27,168626.0,68.651,68.669,68.615,68.642,168626.0
2022-02-08 10:55:00,76.27,76.27,76.23,76.24,77434.0,68.642,68.642,68.606,68.615,77434.0
2022-02-08 11:00:00,76.25,76.33,76.24,76.31,123070.0,68.624,68.696,68.615,68.678,123070.0
2022-02-08 11:05:00,76.31,76.34,76.26,76.3,169106.0,68.678,68.705,68.633,68.669,169106.0
2022-02-08 11:10:00,76.3,76.33,76.28,76.32,445351.0,68.669,68.696,68.651,68.687,445351.0
2022-02-08 11:15:00,76.33,76.37,76.3,76.37,233627.0,68.696,68.732,68.669,68.732,233627.0
2022-02-08 11:20:00,76.36,76.37,76.3,76.32,193827.0,68.723,68.732,68.669,68.687,193827.0
2022-02-08 11:25:00,76.32,76.35,76.3,76.31,805036.0,68.687,68.714,68.669,68.678,805036.0
2022-02-08 11:30:00,76.31,76.39,76.3,76.34,787407.0,68.678,68.75,68.669,68.705,787407.0
2022-02-08 11:35:00,76.34,76.43,76.34,76.42,301296.0,68.705,68.786,68.705,68.777,301296.0
2022-02-08 11:40:00,76.43,76.46,76.41,76.45,234793.0,68.786,68.813,68.768,68.804,234793.0
2022-02-08 11:45:00,76.45,76.5,76.44,76.45,180018.0,68.804,68.849,68.795,68.804,180018.0
2022-02-08 11:50:00,76.45,76.48,76.42,76.47,146351.0,68.804,68.831,68.777,68.822,146351.0
2022-02-08 11:55:00,76.47,76.51,76.46,76.49,155598.0,68.822,68.858,68.813,68.84,155598.0
2022-02-08 12:00:00,76.49,76.53,76.48,76.49,121247.0,68.84,68.876,68.831,68.84,121247.0
2022-02-08 12:05:00,76.49,76.49,76.44,76.46,130631.0,68.84,68.84,68.795,68.813,130631.0
2022-02-08 12:10:00,76.46,76.5,76.45,76.47,83809.0,68.813,68.849,68.804,68.822,83809.0
2022-02-08 12:15:00,76.47,76.49,76.46,76.47,70629.0,68.822,68.84,68.813,68.822,70629.0
2022-02-08 12:20:00,76.48,76.51,76.47,76.51,70414.0,68.831,68.858,68.822,68.858,70414.0
2022-02-08 12:25:00,76.51,76.51,76.48,76.49,105177.0,68.858,68.858,68.831,68.84,105177.0
2022-02-08 12:30:00,76.5,76.55,76.5,76.54,92931.0,68.849,68.894,68.849,68.885,92931.0
2022-02-08 12:35:00,76.55,76.58,76.53,76.57,110787.0,68.894,68.921,68.876,68.912,110787.0
2022-02-08 12:40:00,76.57,76.6,76.55,76.57,100305.0,68.912,68.939,68.894,68.912,100305.0
2022-02-08 12:45:00,76.56,76.58,76.53,76.54,176442.0,68.903,68.921,68.876,68.885,176442.0
2022-02-08 12:50:00,76.53,76.57,76.53,76.55,79988.0,68.876,68.912,68.876,68.894,79988.0
2022-02-08 12:55:00,76.55,76.55,76.52,76.53,53495.0,68.894,68.894,68.867,68.876,53495.0
2022-02-08 13:00:00,76.53,76.54,76.5,76.52,105963.0,68.876,68.885,68.849,68.867,105963.0
2022-02-08 13:05:00,76.52,76.53,76.49,76.5,81875.0,68.867,68.876,68.84,68.849,81875.0
2022-02-08 13:10:00,76.51,76.53,76.48,76.52,71162.0,68.858,68.876,68.831,68.867,71162.0
2022-02-08 13:15:00,76.51,76.51,76.43,76.46,231862.0,68.858,68.858,68.786,68.813,231862.0
2022-02-08 13:20:00,76.46,76.48,76.44,76.45,78633.0,68.813,68.831,68.795,68.804,78633.0
2022-02-08 13:25:00,76.45,76.46,76.42,76.45,143288.0,68.804,68.813,68.777,68.804,143288.0
2022-02-08 13:30:00,76.45,76.5,76.44,76.5,312206.0,68.804,68.849,68.795,68.849,312206.0
2022-02-08 13:35:00,76.5,76.52,76.47,76.48,195944.0,68.849,68.867,68.822,68.831,195944.0
2022-02-08 13:40:00,76.49,76.51,76.47,76.48,70394.0,68.84,68.858,68.822,68.831,70394.0
2022-02-08 13:45:00,76.49,76.51,76.47,76.5,74703.0,68.84,68.858,68.822,68.849,74703.0
2022-02-08 13:50:00,76.5,76.5,76.45,76.5,154741.0,68.849,68.849,68.804,68.849,154741.0
2022-02-08 13:55:00,76.5,76.55,76.5,76.55,99520.0,68.849,68.894,68.849,68.894,99520.0
2022-02-08 14:00:00,76.55,76.58,76.53,76.58,116555.0,68.894,68.921,68.876,68.921,116555.0
2022-02-08 14:05:00,76.58,76.62,76.58,76.59,113440.0,68.921,68.957,68.921,68.93,113440.0
2022-02-08 14:10:00,76.59,76.59,76.57,76.58,211915.0,68.93,68.93,68.912,68.921,211915.0
2022-02-08 14:15:00,76.58,76.59,76.54,76.55,203018.0,68.921,68.93,68.885,68.894,203018.0
2022-02-08 14:20:00,76.54,76.55,76.45,76.45,135966.0,68.885,68.894,68.804,68.804,135966.0
2022-02-08 14:25:00,76.45,76.47,76.41,76.42,142943.0,68.804,68.822,68.768,68.777,142943.0
2022-02-08 14:30:00,76.42,76.46,76.41,76.45,189229.0,68.777,68.813,68.768,68.804,189229.0
2022-02-08 14:35:00,76.45,76.47,76.35,76.37,308200.0,68.804,68.822,68.714,68.732,308200.0
2022-02-08 14:40:00,76.37,76.4,76.35,76.38,185843.0,68.732,68.759,68.714,68.741,185843.0
2022-02-08 14:45:00,76.37,76.4,76.33,76.37,207796.0,68.732,68.759,68.696,68.732,207796.0
2022-02-08 14:50:00,76.37,76.43,76.37,76.43,192046.0,68.732,68.786,68.732,68.786,192046.0
2022-02-08 14:55:00,76.43,76.44,76.38,76.39,192413.0,68.786,68.795,68.741,68.75,192413.0
2022-02-08 15:00:00,76.39,76.44,76.35,76.42,216095.0,68.75,68.795,68.714,68.777,216095.0
2022-02-08 15:05:00,76.42,76.47,76.4,76.45,232262.0,68.777,68.822,68.759,68.804,232262.0
2022-02-08 15:10:00,76.45,76.59,76.45,76.58,126754.0,68.804,68.93,68.804,68.921,126754.0
2022-02-08 15:15:00,76.59,76.61,76.55,76.57,83107.0,68.93,68.948,68.894,68.912,83107.0
2022-02-08 15:20:00,76.57,76.59,76.53,76.56,186065.0,68.912,68.93,68.876,68.903,186065.0
2022-02-08 15:25:00,76.56,76.57,76.53,76.56,195006.0,68.903,68.912,68.876,68.903,195006.0
2022-02-08 15:30:00,76.56,76.63,76.55,76.6,372113.0,68.903,68.966,68.894,68.939,372113.0
2022-02-08 15:35:00,76.61,76.62,76.54,76.56,659050.0,68.948,68.957,68.885,68.903,659050.0
2022-02-08 15:40:00,76.57,76.64,76.57,76.59,632753.0,68.912,68.975,68.912,68.93,632753.0
2022-02-08 15:45:00,76.59,76.66,76.56,76.63,535428.0,68.93,68.993,68.903,68.966,535428.0
2022-02-08 15:50:00,76.63,76.68,76.57,76.67,1055145.0,68.966,69.011,68.912,69.002,1055145.0
2022-02-08 15:55:00,76.67,76.7,76.56,76.6,3668983.0,69.002,69.029,68.903,68.939,3668983.0
2022-02-09 09:30:00,77.66,77.66,77.57,77.6,1003267.0,69.893,69.893,69.812,69.839,1003267.0
2022-02-09 09:35:00,77.59,77.62,77.57,77.59,456580.0,69.83,69.857,69.812,69.83,456580.0
2022-02-09 09:40:00,77.59,77.66,77.58,77.66,756132.0,69.83,69.893,69.821,69.893,756132.0
2022-02-09 09:45:00,77.66,77.69,77.61,77.62,469394.0,69.893,69.92,69.848,69.857,469394.0
2022-02-09 09:50:00,77.62,77.63,77.53,77.58,478477.0,69.857,69.866,69.776,69.821,478477.0
2022-02-09 09:55:00,77.58,77.62,77.52,77.59,268163.0,69.821,69.857,69.767,69.83,268163.0
2022-02-09 10:00:00,77.59,77.64,77.59,77.63,319066.0,69.83,69.875,69.83,69.866,319066.0
2022-02-09 10:05:00,77.62,77.65,77.6,77.63,174683.0,69.857,69.884,69.839,69.866,174683.0
2022-02-09 10:10:00,77.63,77.64,77.57,77.59,446125.0,69.866,69.875,69.812,69.83,446125.0
2022-02-09 10:15:00,77.6,77.66,77.58,77.6,306911.0,69.839,69.893,69.821,69.839,306911.0
2022-02-09 10:20:00,77.6,77.65,77.58,77.58,515062.0,69.839,69.884,69.821,69.821,515062.0
2022-02-09 10:25:00,77.58,77.69,77.58,77.68,621781.0,69.821,69.92,69.821,69.911,621781.0
2022-02-09 10:30:00,77.69,77.78,77.69,77.74,378319.0,69.92,70.001,69.92,69.965,378319.0
2022-02-09 10:35:00,77.75,77.76,77.71,77.72,1038615.0,69.974,69.983,69.938,69.947,1038615.0
2022-02-09 10:40:00,77.71,77.73,77.68,77.69,472753.0,69.938,69.956,69.911,69.92,472753.0
2022-02-09 10:45:00,77.69,77.72,77.68,77.69,202544.0,69.92,69.947,69.911,69.92,202544.0
2022-02-09 10:50:00,77.69,77.74,77.68,77.7,177876.0,69.92,69.965,69.911,69.929,177876.0
2022-02-09 10:55:00,77.71,77.75,77.69,77.74,268098.0,69.938,69.974,69.92,69.965,268098.0
2022-02-09 11:00:00,77.75,77.75,77.72,77.73,416959.0,69.974,69.974,69.947,69.956,416959.0
2022-02-09 11:05:00,77.72,77.74,77.68,77.69,513545.0,69.947,69.965,69.911,69.92,513545.0
2022-02-09 11:10:00,77.7,77.74,77.65,77.67,359917.0,69.929,69.965,69.884,69.902,359917.0
2022-02-09 11:15:00,77.67,77.71,77.66,77.7,140886.0,69.902,69.938,69.893,69.929,140886.0
2022-02-09 11:20:00,77.69,77.71,77.67,77.69,81310.0,69.92,69.938,69.902,69.92,81310.0
2022-02-09 11:25:00,77.69,77.71,77.63,77.63,345546.0,69.92,69.938,69.866,69.866,345546.0
2022-02-09 11:30:00,77.64,77.71,77.61,77.7,566651.0,69.875,69.938,69.848,69.929,566651.0
2022-02-09 11:35:00,77.69,77.74,77.66,77.69,308334.0,69.92,69.965,69.893,69.92,308334.0
2022-02-09 11:40:00,77.69,77.72,77.65,77.66,184007.0,69.92,69.947,69.884,69.893,184007.0
2022-02-09 11:45:00,77.66,77.7,77.66,77.67,72042.0,69.893,69.929,69.893,69.902,72042.0
2022-02-09 11:50:00,77.66,77.68,77.6,77.61,316839.0,69.893,69.911,69.839,69.848,316839.0
2022-02-09 11:55:00,77.6,77.65,77.59,77.63,324141.0,69.839,69.884,69.83,69.866,324141.0
2022-02-09 12:00:00,77.63,77.65,77.6,77.62,89581.0,69.866,69.884,69.839,69.857,89581.0
2022-02-09 12:05:00,77.62,77.62,77.55,77.59,246886.0,69.857,69.857,69.794,69.83,246886.0
2022-02-09 12:10:00,77.58,77.6,77.55,77.59,120259.0,69.821,69.839,69.794,69.83,120259.0
2022-02-09 12:15:00,77.6,77.64,77.58,77.63,112149.0,69.839,69.875,69.821,69.866,112149.0
2022-02-09 12:20:00,77.63,77.66,77.61,77.65,430167.0,69.866,69.893,69.848,69.884,430167.0
2022-02-09 12:25:00,77.64,77.68,77.64,77.67,646642.0,69.875,69.911,69.875,69.902,646642.0
2022-02-09 12:30:00,77.66,77.7,77.62,77.66,554472.0,69.893,69.929,69.857,69.893,554472.0
2022-02-09 12:35:00,77.65,77.75,77.64,77.73,184097.0,69.884,69.974,69.875,69.956,184097.0
2022-02-09 12:40:00,77.73,77.75,77.72,77.73,93058.0,69.956,69.974,69.947,69.956,93058.0
2022-02-09 12:45:00,77.73,77.74,77.7,77.73,230136.0,69.956,69.965,69.929,69.956,230136.0
2022-02-09 12:50:00,77.73,77.73,77.69,77.7,58417.0,69.956,69.956,69.92,69.929,58417.0
2022-02-09 12:55:00,77.7,77.71,77.67,77.7,44676.0,69.929,69.938,69.902,69.929,44676.0
2022-02-09 13:00:00,77.7,77.72,77.67,77.7,158588.0,69.929,69.947,69.902,69.929,158588.0
2022-02-09 13:05:00,77.69,77.7,77.66,77.67,62411.0,69.92,69.929,69.893,69.902,62411.0
2022-02-09 13:10:00,77.68,77.69,77.63,77.64,92879.0,69.911,69.92,69.866,69.875,92879.0
2022-02-09 13:15:00,77.64,77.68,77.64,77.67,30206.0,69.875,69.911,69.875,69.902,30206.0
2022-02-09 13:20:00,77.67,77.69,77.66,77.66,77640.0,69.902,69.92,69.893,69.893,77640.0
2022-02-09 13:25:00,77.67,77.68,77.65,77.67,67334.0,69.902,69.911,69.884,69.902,67334.0
2022-02-09 13:30:00,77.67,77.69,77.66,77.69,51913.0,69.902,69.92,69.893,69.92,51913.0
2022-02-09 13:35:00,77.68,77.68,77.63,77.64,40721.0,69.911,69.911,69.866,69.875,40721.0
2022-02-09 13:40:00,77.64,77.68,77.63,77.67,81856.0,69.875,69.911,69.866,69.902,81856.0
2022-02-09 13:45:00,77.67,77.69,77.65,77.66,59596.0,69.902,69.92,69.884,69.893,59596.0
2022-02-09 13:50:00,77.67,77.7,77.66,77.7,208695.0,69.902,69.929,69.893,69.929,208695.0
2022-02-09 13:55:00,77.69,77.71,77.68,77.7,483335.0,69.92,69.938,69.911,69.929,483335.0
2022-02-09 14:00:00,77.71,77.74,77.7,77.72,505784.0,69.938,69.965,69.929,69.947,505784.0
2022-02-09 14:05:00,77.72,77.76,77.72,77.76,32609.0,69.947,69.983,69.947,69.983,32609.0
2022-02-09 14:10:00,77.75,77.76,77.73,77.76,152655.0,69.974,69.983,69.956,69.983,152655.0
2022-02-09 14:15:00,77.75,77.77,77.74,77.76,49095.0,69.974,69.992,69.965,69.983,49095.0
2022-02-09 14:20:00,77.75,77.76,77.74,77.75,50076.0,69.974,69.983,69.965,69.974,50076.0
2022-02-09 14:25:00,77.74,77.76,77.74,77.75,40812.0,69.965,69.983,69.965,69.974,40812.0
2022-02-09 14:30:00,77.76,77.76,77.72,77.75,67143.0,69.983,69.983,69.947,69.974,67143.0
2022-02-09 14:35:00,77.74,77.77,77.74,77.76,59340.0,69.965,69.992,69.965,69.983,59340.0
2022-02-09 14:40:00,77.76,77.79,77.75,77.78,515945.0,69.983,70.01,69.974,70.001,515945.0
2022-02-09 14:45:00,77.78,77.79,77.76,77.77,159002.0,70.001,70.01,69.983,69.992,159002.0
2022-02-09 14:50:00,77.77,77.79,77.75,77.76,327540.0,69.992,70.01,69.974,69.983,327540.0
2022-02-09 14:55:00,77.76,77.78,77.73,77.73,204577.0,69.983,70.001,69.956,69.956,204577.0
2022-02-09 15:00:00,77.73,77.75,77.7,77.74,445016.0,69.956,69.974,69.929,69.965,445016.0
2022-02-09 15:05:00,77.74,77.74,77.67,77.68,138935.0,69.965,69.965,69.902,69.911,138935.0
2022-02-09 15:10:00,77.68,77.71,77.66,77.67,192669.0,69.911,69.938,69.893,69.902,192669.0
2022-02-09 15:15:00,77.66,77.68,77.6,77.66,124095.0,69.893,69.911,69.839,69.893,124095.0
2022-02-09 15:20:00,77.65,77.68,77.64,77.67,161100.0,69.884,69.911,69.875,69.902,161100.0
2022-02-09 15:25:00,77.67,77.72,77.63,77.72,83924.0,69.902,69.947,69.866,69.947,83924.0
2022-02-09 15:30:00,77.71,77.76,77.71,77.76,336739.0,69.938,69.983,69.938,69.983,336739.0
2022-02-09 15:35:00,77.76,77.8,77.75,77.76,225217.0,69.983,70.019,69.974,69.983,225217.0
2022-02-09 15:40:00,77.76,77.76,77.67,77.72,469287.0,69.983,69.983,69.902,69.947,469287.0
2022-02-09 15:45:00,77.72,77.77,77.69,77.75,445748.0,69.947,69.992,69.92,69.974,445748.0
2022-02-09 15:50:00,77.76,77.79,77.73,77.75,750136.0,69.983,70.01,69.956,69.974,750136.0
2022-02-09 15:55:00,77.75,77.85,77.71,77.84,1808750.0,69.974,70.064,69.938,70.055,1808750.0
2022-02-10 09:30:00,76.72,76.96,76.7,76.94,1021073.0,69.047,69.263,69.029,69.245,1021073.0
2022-02-10 09:35:00,76.95,77.17,76.93,77.15,833202.0,69.254,69.452,69.236,69.434,833202.0
2022-02-10 09:40:00,77.15,77.21,77.14,77.19,476517.0,69.434,69.488,69.425,69.47,476517.0
2022-02-10 09:45:00,77.19,77.27,77.13,77.2,272103.0,69.47,69.542,69.416,69.479,272103.0
2022-02-10 09:50:00,77.2,77.34,77.19,77.26,289791.0,69.479,69.605,69.47,69.533,289791.0
2022-02-10 09:55:00,77.26,77.35,77.22,77.3,210095.0,69.533,69.614,69.497,69.569,210095.0
2022-02-10 10:00:00,77.3,77.52,77.29,77.51,307233.0,69.569,69.767,69.56,69.758,307233.0
2022-02-10 10:05:00,77.51,77.65,77.47,77.63,375238.0,69.758,69.884,69.722,69.866,375238.0
2022-02-10 10:10:00,77.63,77.64,77.55,77.59,208748.0,69.866,69.875,69.794,69.83,208748.0
2022-02-10 10:15:00,77.59,77.61,77.53,77.56,271228.0,69.83,69.848,69.776,69.803,271228.0
2022-02-10 10:20:00,77.57,77.63,77.54,77.58,597080.0,69.812,69.866,69.785,69.821,597080.0
2022-02-10 10:25:00,77.58,77.66,77.56,77.65,176733.0,69.821,69.893,69.803,69.884,176733.0
2022-02-10 10:30:00,77.66,77.81,77.63,77.73,215872.0,69.893,70.028,69.866,69.956,215872.0
2022-02-10 10:35:00,77.74,77.88,77.72,77.88,87847.0,69.965,70.091,69.947,70.091,87847.0
2022-02-10 10:40:00,77.88,77.9,77.82,77.87,214201.0,70.091,70.109,70.037,70.082,214201.0
2022-02-10 10:45:00,77.87,77.89,77.8,77.87,202697.0,70.082,70.1,70.019,70.082,202697.0
2022-02-10 10:50:00,77.87,77.87,77.65,77.67,196132.0,70.082,70.082,69.884,69.902,196132.0
2022-02-10 10:55:00,77.67,77.71,77.63,77.69,261470.0,69.902,69.938,69.866,69.92,261470.0
2022-02-10 11:00:00,77.69,77.74,77.61,77.7,244841.0,69.92,69.965,69.848,69.929,244841.0
2022-02-10 11:05:00,77.7,77.78,77.68,77.73,161651.0,69.929,70.001,69.911,69.956,161651.0
2022-02-10 11:10:00,77.73,77.75,77.68,77.7,196800.0,69.956,69.974,69.911,69.929,196800.0
2022-02-10 11:15:00,77.69,77.74,77.65,77.71,148945.0,69.92,69.965,69.884,69.938,148945.0
2022-02-10 11:20:00,77.72,77.73,77.63,77.7,121269.0,69.947,69.956,69.866,69.929,121269.0
2022-02-10 11:25:00,77.69,77.76,77.66,77.75,261817.0,69.92,69.983,69.893,69.974,261817.0
2022-02-10 11:30:00,77.76,77.77,77.64,77.67,257335.0,69.983,69.992,69.875,69.902,257335.0
2022-02-10 11:35:00,77.68,77.73,77.63,77.72,219402.0,69.911,69.956,69.866,69.947,219402.0
2022-02-10 11:40:00,77.73,77.79,77.69,77.79,121561.0,69.956,70.01,69.92,70.01,121561.0
2022-02-10 11:45:00,77.79,77.88,77.78,77.87,220383.0,70.01,70.091,70.001,70.082,220383.0
2022-02-10 11:50:00,77.87,77.88,77.82,77.84,208126.0,70.082,70.091,70.037,70.055,208126.0
2022-02-10 11:55:00,77.83,77.89,77.83,77.87,174288.0,70.046,70.1,70.046,70.082,174288.0
2022-02-10 12:00:00,77.87,77.88,77.76,77.78,130159.0,70.082,70.091,69.983,70.001,130159.0
2022-02-10 12:05:00,77.78,77.83,77.75,77.81,153473.0,70.001,70.046,69.974,70.028,153473.0
2022-02-10 12:10:00,77.8,77.85,77.78,77.8,54275.0,70.019,70.064,70.001,70.019,54275.0
2022-02-10 12:15:00,77.8,77.81,77.74,77.78,95160.0,70.019,70.028,69.965,70.001,95160.0
2022-02-10 12:20:00,77.78,77.8,77.76,77.76,82297.0,70.001,70.019,69.983,69.983,82297.0
2022-02-10 12:25:00,77.76,77.77,77.74,77.75,58189.0,69.983,69.992,69.965,69.974,58189.0
2022-02-10 12:30:00,77.75,77.77,77.65,77.67,299793.0,69.974,69.992,69.884,69.902,299793.0
2022-02-10 12:35:00,77.67,77.73,77.67,77.73,106406.0,69.902,69.956,69.902,69.956,106406.0
2022-02-10 12:40:00,77.72,77.75,77.71,77.72,92469.0,69.947,69.974,69.938,69.947,92469.0
2022-02-10 12:45:00,77.73,77.73,77.29,77.42,1394382.0,69.956,69.956,69.56,69.677,1394382.0
2022-02-10 12:50:00,77.42,77.45,77.31,77.4,446927.0,69.677,69.704,69.578,69.659,446927.0
2022-02-10 12:55:00,77.39,77.53,77.36,77.45,295475.0,69.65,69.776,69.623,69.704,295475.0
2022-02-10 13:00:00,77.44,77.51,77.39,77.5,224243.0,69.695,69.758,69.65,69.749,224243.0
2022-02-10 13:05:00,77.5,77.55,77.45,77.5,166897.0,69.749,69.794,69.704,69.749,166897.0
2022-02-10 13:10:00,77.49,77.54,77.46,77.48,125025.0,69.74,69.785,69.713,69.731,125025.0
2022-02-10 13:15:00,77.48,77.48,77.27,77.28,492806.0,69.731,69.731,69.542,69.551,492806.0
2022-02-10 13:20:00,77.29,77.36,77.28,77.36,104489.0,69.56,69.623,69.551,69.623,104489.0
2022-02-10 13:25:00,77.36,77.37,77.24,77.25,218833.0,69.623,69.632,69.515,69.524,218833.0
2022-02-10 13:30:00,77.24,77.28,77.21,77.22,105968.0,69.515,69.551,69.488,69.497,105968.0
2022-02-10 13:35:00,77.22,77.22,77.07,77.16,269097.0,69.497,69.497,69.362,69.443,269097.0
2022-02-10 13:40:00,77.16,77.23,77.15,77.21,228021.0,69.443,69.506,69.434,69.488,228021.0
2022-02-10 13:45:00,77.21,77.26,77.16,77.19,194899.0,69.488,69.533,69.443,69.47,194899.0
2022-02-10 13:50:00,77.2,77.23,77.17,77.21,183409.0,69.479,69.506,69.452,69.488,183409.0
2022-02-10 13:55:00,77.22,77.3,77.18,77.3,288986.0,69.497,69.569,69.461,69.569,288986.0
2022-02-10 14:00:00,77.3,77.31,77.17,77.17,161749.0,69.569,69.578,69.452,69.452,161749.0
2022-02-10 14:05:00,77.18,77.2,77.12,77.2,321974.0,69.461,69.479,69.407,69.479,321974.0
2022-02-10 14:10:00,77.19,77.2,77.09,77.11,132789.0,69.47,69.479,69.38,69.398,132789.0
2022-02-10 14:15:00,77.1,77.1,76.98,76.98,262562.0,69.389,69.389,69.281,69.281,262562.0
2022-02-10 14:20:00,76.99,77.1,76.99,77.09,206488.0,69.29,69.389,69.29,69.38,206488.0
2022-02-10 14:25:00,77.1,77.19,77.08,77.14,220327.0,69.389,69.47,69.371,69.425,220327.0
2022-02-10 14:30:00,77.14,77.19,77.1,77.13,136480.0,69.425,69.47,69.389,69.416,136480.0
2022-02-10 14:35:00,77.13,77.21,77.09,77.14,116369.0,69.416,69.488,69.38,69.425,116369.0
2022-02-10 14:40:00,77.14,77.2,77.07,77.09,241384.0,69.425,69.479,69.362,69.38,241384.0
2022-02-10 14:45:00,77.09,77.14,77.04,77.04,220702.0,69.38,69.425,69.335,69.335,220702.0
2022-02-10 14:50:00,77.05,77.07,76.95,76.96,309442.0,69.344,69.362,69.254,69.263,309442.0
2022-02-10 14:55:00,76.97,76.99,76.93,76.98,358807.0,69.272,69.29,69.236,69.281,358807.0
2022-02-10 15:00:00,76.98,77.04,76.91,77.02,642369.0,69.281,69.335,69.218,69.317,642369.0
2022-02-10 15:05:00,77.02,77.08,77.0,77.06,521036.0,69.317,69.371,69.299,69.353,521036.0
2022-02-10 15:10:00,77.07,77.11,77.03,77.07,346035.0,69.362,69.398,69.326,69.362,346035.0
2022-02-10 15:15:00,77.07,77.12,76.99,77.0,193631.0,69.362,69.407,69.29,69.299,193631.0
2022-02-10 15:20:00,77.0,77.03,76.95,77.02,290484.0,69.299,69.326,69.254,69.317,290484.0
2022-02-10 15:25:00,77.03,77.05,76.96,76.97,187105.0,69.326,69.344,69.263,69.272,187105.0
2022-02-10 15:30:00,76.96,76.96,76.83,76.84,505109.0,69.263,69.263,69.146,69.155,505109.0
2022-02-10 15:35:00,76.85,76.91,76.81,76.86,559231.0,69.164,69.218,69.128,69.173,559231.0
2022-02-10 15:40:00,76.86,76.89,76.79,76.82,361546.0,69.173,69.2,69.11,69.137,361546.0
2022-02-10 15:45:00,76.82,76.83,76.69,76.74,617318.0,69.137,69.146,69.02,69.065,617318.0
2022-02-10 15:50:00,76.73,76.85,76.68,76.8,828853.0,69.056,69.164,69.011,69.119,828853.0
2022-02-10 15:55:00,76.8,76.95,76.79,76.83,2612406.0,69.119,69.254,69.11,69.146,2612406.0
2022-02-11 09:30:00,76.8,76.91,76.78,76.83,1306174.0,69.119,69.218,69.101,69.146,1306174.0
2022-02-11 09:35:00,76.82,76.86,76.76,76.81,537444.0,69.137,69.173,69.083,69.128,537444.0
2022-02-11 09:40:00,76.81,76.88,76.77,76.87,592684.0,69.128,69.191,69.092,69.182,592684.0
2022-02-11 09:45:00,76.87,77.11,76.86,77.03,647816.0,69.182,69.398,69.173,69.326,647816.0
2022-02-11 09:50:00,77.03,77.05,76.93,76.97,362757.0,69.326,69.344,69.236,69.272,362757.0
2022-02-11 09:55:00,76.96,76.99,76.79,76.84,643619.0,69.263,69.29,69.11,69.155,643619.0
2022-02-11 10:00:00,76.84,76.98,76.84,76.93,515965.0,69.155,69.281,69.155,69.236,515965.0
2022-02-11 10:05:00,76.93,77.01,76.9,76.93,258205.0,69.236,69.308,69.209,69.236,258205.0
2022-02-11 10:10:00,76.93,76.94,76.78,76.84,306959.0,69.236,69.245,69.101,69.155,306959.0
2022-02-11 10:15:00,76.83,76.89,76.81,76.88,307655.0,69.146,69.2,69.128,69.191,307655.0
2022-02-11 10:20:00,76.88,76.96,76.87,76.95,239670.0,69.191,69.263,69.182,69.254,239670.0
2022-02-11 10:25:00,76.95,77.01,76.91,76.95,190696.0,69.254,69.308,69.218,69.254,190696.0
2022-02-11 10:30:00,76.95,77.04,76.92,76.95,255540.0,69.254,69.335,69.227,69.254,255540.0
2022-02-11 10:35:00,76.95,77.01,76.9,77.0,256697.0,69.254,69.308,69.209,69.299,256697.0
2022-02-11 10:40:00,77.01,77.03,76.96,76.98,287085.0,69.308,69.326,69.263,69.281,287085.0
2022-02-11 10:45:00,76.99,77.03,76.91,76.98,331749.0,69.29,69.326,69.218,69.281,331749.0
2022-02-11 10:50:00,76.97,77.01,76.9,76.94,513496.0,69.272,69.308,69.209,69.245,513496.0
2022-02-11 10:55:00,76.94,76.96,76.89,76.91,378544.0,69.245,69.263,69.2,69.218,378544.0
2022-02-11 11:00:00,76.91,77.05,76.9,77.04,1648477.0,69.218,69.344,69.209,69.335,1648477.0
2022-02-11 11:05:00,77.04,77.04,76.83,76.86,1647689.0,69.335,69.335,69.146,69.173,1647689.0
2022-02-11 11:10:00,76.86,76.94,76.8,76.84,380536.0,69.173,69.245,69.119,69.155,380536.0
2022-02-11 11:15:00,76.83,76.88,76.79,76.87,439272.0,69.146,69.191,69.11,69.182,439272.0
2022-02-11 11:20:00,76.87,76.93,76.86,76.9,264137.0,69.182,69.236,69.173,69.209,264137.0
2022-02-11 11:25:00,76.9,76.92,76.8,76.84,443308.0,69.209,69.227,69.119,69.155,443308.0
2022-02-11 11:30:00,76.84,76.92,76.8,76.83,547023.0,69.155,69.227,69.119,69.146,547023.0
2022-02-11 11:35:00,76.84,76.85,76.73,76.76,1433847.0,69.155,69.164,69.056,69.083,1433847.0
2022-02-11 11:40:00,76.76,76.77,76.68,76.71,442724.0,69.083,69.092,69.011,69.038,442724.0
2022-02-11 11:45:00,76.71,76.8,76.7,76.78,257938.0,69.038,69.119,69.029,69.101,257938.0
2022-02-11 11:50:00,76.78,76.82,76.71,76.78,249393.0,69.101,69.137,69.038,69.101,249393.0
2022-02-11 11:55:00,76.79,76.86,76.76,76.85,416150.0,69.11,69.173,69.083,69.164,416150.0
2022-02-11 12:00:00,76.84,76.87,76.79,76.84,162076.0,69.155,69.182,69.11,69.155,162076.0
2022-02-11 12:05:00,76.84,76.85,76.79,76.83,105623.0,69.155,69.164,69.11,69.146,105623.0
2022-02-11 12:10:00,76.83,76.92,76.81,76.89,238078.0,69.146,69.227,69.128,69.2,238078.0
2022-02-11 12:15:00,76.89,76.89,76.78,76.8,149078.0,69.2,69.2,69.101,69.119,149078.0
2022-02-11 12:20:00,76.8,76.81,76.74,76.78,139038.0,69.119,69.128,69.065,69.101,139038.0
2022-02-11 12:25:00,76.78,76.85,76.77,76.84,121180.0,69.101,69.164,69.092,69.155,121180.0
2022-02-11 12:30:00,76.84,76.87,76.82,76.85,111341.0,69.155,69.182,69.137,69.164,111341.0
2022-02-11 12:35:00,76.85,76.88,76.82,76.83,223463.0,69.164,69.191,69.137,69.146,223463.0
2022-02-11 12:40:00,76.84,76.85,76.79,76.8,150114.0,69.155,69.164,69.11,69.119,150114.0
2022-02-11 12:45:00,76.8,76.81,76.74,76.76,398356.0,69.119,69.128,69.065,69.083,398356.0
2022-02-11 12:50:00,76.76,76.77,76.67,76.68,181376.0,69.083,69.092,69.002,69.011,181376.0
2022-02-11 12:55:00,76.69,76.75,76.69,76.74,148288.0,69.02,69.074,69.02,69.065,148288.0
2022-02-11 13:00:00,76.74,76.78,76.72,76.74,224348.0,69.065,69.101,69.047,69.065,224348.0
2022-02-11 13:05:00,76.74,76.82,76.71,76.81,479068.0,69.065,69.137,69.038,69.128,479068.0
2022-02-11 13:10:00,76.82,76.82,76.74,76.74,156356.0,69.137,69.137,69.065,69.065,156356.0
2022-02-11 13:15:00,76.74,76.75,76.67,76.74,195849.0,69.065,69.074,69.002,69.065,195849.0
2022-02-11 13:20:00,76.73,76.76,76.71,76.72,97335.0,69.056,69.083,69.038,69.047,97335.0
2022-02-11 13:25:00,76.72,76.72,76.59,76.59,469862.0,69.047,69.047,68.93,68.93,469862.0
2022-02-11 13:30:00,76.59,76.61,76.48,76.49,568151.0,68.93,68.948,68.831,68.84,568151.0
2022-02-11 13:35:00,76.49,76.5,76.11,76.12,1719622.0,68.84,68.849,68.498,68.507,1719622.0
2022-02-11 13:40:00,76.12,76.19,76.05,76.05,861185.0,68.507,68.57,68.444,68.444,861185.0
2022-02-11 13:45:00,76.05,76.05,75.78,75.92,2118880.0,68.444,68.444,68.201,68.327,2118880.0
2022-02-11 13:50:00,75.92,76.09,75.84,76.08,1163540.0,68.327,68.48,68.255,68.471,1163540.0
2022-02-11 13:55:00,76.08,76.12,75.9,75.91,632218.0,68.471,68.507,68.309,68.318,632218.0
2022-02-11 14:00:00,75.9,76.02,75.7,75.87,849542.0,68.309,68.417,68.129,68.282,849542.0
2022-02-11 14:05:00,75.86,75.95,75.65,75.84,1109471.0,68.273,68.354,68.084,68.255,1109471.0
2022-02-11 14:10:00,75.85,75.94,75.78,75.91,706441.0,68.264,68.345,68.201,68.318,706441.0
2022-02-11 14:15:00,75.91,76.1,75.89,76.02,1843861.0,68.318,68.489,68.3,68.417,1843861.0
2022-02-11 14:20:00,76.01,76.1,75.94,75.94,757920.0,68.408,68.489,68.345,68.345,757920.0
2022-02-11 14:25:00,75.94,75.96,75.78,75.81,848869.0,68.345,68.363,68.201,68.228,848869.0
2022-02-11 14:30:00,75.82,76.04,75.74,75.98,884637.0,68.237,68.435,68.165,68.381,884637.0
2022-02-11 14:35:00,75.98,75.99,75.87,75.89,325285.0,68.381,68.39,68.282,68.3,325285.0
2022-02-11 14:40:00,75.89,75.93,75.78,75.78,431711.0,68.3,68.336,68.201,68.201,431711.0
2022-02-11 14:45:00,75.79,75.84,75.7,75.73,587702.0,68.21,68.255,68.129,68.156,587702.0
2022-02-11 14:50:00,75.73,75.73,75.53,75.55,734342.0,68.156,68.156,67.976,67.994,734342.0
2022-02-11 14:55:00,75.55,75.68,75.55,75.65,395259.0,67.994,68.111,67.994,68.084,395259.0
2022-02-11 15:00:00,75.64,75.88,75.63,75.84,851347.0,68.075,68.291,68.066,68.255,851347.0
2022-02-11 15:05:00,75.84,75.85,75.69,75.72,442940.0,68.255,68.264,68.12,68.147,442940.0
2022-02-11 15:10:00,75.72,75.78,75.67,75.73,441386.0,68.147,68.201,68.102,68.156,441386.0
2022-02-11 15:15:00,75.73,75.86,75.61,75.62,469281.0,68.156,68.273,68.048,68.057,469281.0
2022-02-11 15:20:00,75.63,75.66,75.55,75.6,555727.0,68.066,68.093,67.994,68.039,555727.0
2022-02-11 15:25:00,75.61,75.71,75.59,75.69,602005.0,68.048,68.138,68.03,68.12,602005.0
2022-02-11 15:30:00,75.68,75.73,75.56,75.7,638094.0,68.111,68.156,68.003,68.129,638094.0
2022-02-11 15:35:00,75.7,75.7,75.54,75.56,587406.0,68.129,68.129,67.985,68.003,587406.0
2022-02-11 15:40:00,75.56,75.6,75.46,75.58,788594.0,68.003,68.039,67.913,68.021,788594.0
2022-02-11 15:45:00,75.57,75.74,75.56,75.74,1586319.0,68.012,68.165,68.003,68.165,1586319.0
2022-02-11 15:50:00,75.75,75.78,75.66,75.73,1934806.0,68.174,68.201,68.093,68.156,1934806.0
2022-02-11 15:55:00,75.74,75.86,75.65,75.68,2017363.0,68.165,68.273,68.084,68.111,2017363.0
2022-02-14 09:30:00,75.37,75.45,75.12,75.26,646254.0,67.832,67.904,67.6071,67.7331,646254.0
2022-02-14 09:35:00,75.27,75.32,75.16,75.17,756855.0,67.7421,67.787,67.6431,67.6521,756855.0
2022-02-14 09:40:00,75.16,75.32,75.14,75.18,396518.0,67.6431,67.787,67.6251,67.6611,396518.0
2022-02-14 09:45:00,75.17,75.27,75.06,75.23,426104.0,67.6521,67.7421,67.5531,67.7061,426104.0
2022-02-14 09:50:00,75.23,75.42,75.22,75.39,428458.0,67.7061,67.877,67.6971,67.85,428458.0
2022-02-14 09:55:00,75.4,75.41,75.19,75.24,320849.0,67.859,67.868,67.6701,67.7151,320849.0
2022-02-14 10:00:00,75.23,75.23,75.02,75.07,545417.0,67.7061,67.7061,67.5171,67.5621,545417.0
2022-02-14 10:05:00,75.08,75.19,75.05,75.17,574639.0,67.5711,67.6701,67.5441,67.6521,574639.0
2022-02-14 10:10:00,75.17,75.34,75.14,75.16,411991.0,67.6521,67.805,67.6251,67.6431,411991.0
2022-02-14 10:15:00,75.16,75.19,74.92,75.05,791329.0,67.6431,67.6701,67.4271,67.5441,791329.0
2022-02-14 10:20:00,75.05,75.16,74.96,75.13,1015981.0,67.5441,67.6431,67.4631,67.6161,1015981.0
2022-02-14 10:25:00,75.13,75.16,75.01,75.08,527920.0,67.6161,67.6431,67.5081,67.5711,527920.0
2022-02-14 10:30:00,75.07,75.12,74.9,75.0,583948.0,67.5621,67.6071,67.4091,67.4991,583948.0
2022-02-14 10:35:00,74.99,75.03,74.96,75.01,356404.0,67.4901,67.5261,67.4631,67.5081,356404.0
2022-02-14 10:40:00,75.01,75.08,74.98,75.01,500654.0,67.5081,67.5711,67.4811,67.5081,500654.0
2022-02-14 10:45:00,75.0,75.07,74.96,75.04,288656.0,67.4991,67.5621,67.4631,67.5351,288656.0
2022-02-14 10:50:00,75.05,75.1,74.96,75.02,713307.0,67.5441,67.5891,67.4631,67.5171,713307.0
2022-02-14 10:55:00,75.02,75.12,74.97,75.01,951003.0,67.5171,67.6071,67.4721,67.5081,951003.0
2022-02-14 11:00:00,75.01,75.09,74.97,75.08,521702.0,67.5081,67.5801,67.4721,67.5711,521702.0
2022-02-14 11:05:00,75.07,75.1,74.98,75.04,415936.0,67.5621,67.5891,67.4811,67.5351,415936.0
2022-02-14 11:10:00,75.04,75.06,74.96,75.0,393617.0,67.5351,67.5531,67.4631,67.4991,393617.0
2022-02-14 11:15:00,75.01,75.16,74.99,75.14,629192.0,67.5081,67.6431,67.4901,67.6251,629192.0
2022-02-14 11:20:00,75.15,75.2,75.12,75.16,446706.0,67.6341,67.6791,67.6071,67.6431,446706.0
2022-02-14 11:25:00,75.17,75.25,75.14,75.17,543661.0,67.6521,67.7241,67.6251,67.6521,543661.0
2022-02-14 11:30:00,75.17,75.28,75.12,75.24,2331598.0,67.6521,67.751,67.6071,67.7151,2331598.0
2022-02-14 11:35:00,75.24,75.34,75.21,75.25,735218.0,67.7151,67.805,67.6881,67.7241,735218.0
2022-02-14 11:40:00,75.25,75.3,75.24,75.28,459750.0,67.7241,67.769,67.7151,67.751,459750.0
2022-02-14 11:45:00,75.28,75.34,75.26,75.33,164235.0,67.751,67.805,67.7331,67.796,164235.0
2022-02-14 11:50:00,75.34,75.35,75.19,75.19,380570.0,67.805,67.814,67.6701,67.6701,380570.0
2022-02-14 11:55:00,75.19,75.27,75.19,75.27,208479.0,67.6701,67.7421,67.6701,67.7421,208479.0
2022-02-14 12:00:00,75.26,75.3,75.21,75.25,366901.0,67.7331,67.769,67.6881,67.7241,366901.0
2022-02-14 12:05:00,75.24,75.24,75.17,75.19,291688.0,67.7151,67.7151,67.6521,67.6701,291688.0
2022-02-14 12:10:00,75.19,75.24,75.18,75.22,520495.0,67.6701,67.7151,67.6611,67.6971,520495.0
2022-02-14 12:15:00,75.22,75.27,75.2,75.21,226456.0,67.6971,67.7421,67.6791,67.6881,226456.0
2022-02-14 12:20:00,75.21,75.27,75.21,75.26,242388.0,67.6881,67.7421,67.6881,67.7331,242388.0
2022-02-14 12:25:00,75.26,75.33,75.24,75.33,244456.0,67.7331,67.796,67.7151,67.796,244456.0
2022-02-14 12:30:00,75.32,75.39,75.32,75.35,173983.0,67.787,67.85,67.787,67.814,173983.0
2022-02-14 12:35:00,75.36,75.37,75.29,75.33,111867.0,67.823,67.832,67.76,67.796,111867.0
2022-02-14 12:40:00,75.33,75.38,75.32,75.36,164482.0,67.796,67.841,67.787,67.823,164482.0
2022-02-14 12:45:00,75.35,75.37,75.31,75.36,99711.0,67.814,67.832,67.778,67.823,99711.0
2022-02-14 12:50:00,75.35,75.39,75.35,75.39,115117.0,67.814,67.85,67.814,67.85,115117.0
2022-02-14 12:55:00,75.38,75.38,75.33,75.35,150677.0,67.841,67.841,67.796,67.814,150677.0
2022-02-14 13:00:00,75.35,75.38,75.32,75.38,87019.0,67.814,67.841,67.787,67.841,87019.0
2022-02-14 13:05:00,75.38,75.45,75.38,75.42,116088.0,67.841,67.904,67.841,67.877,116088.0
2022-02-14 13:10:00,75.43,75.44,75.36,75.37,88250.0,67.886,67.895,67.823,67.832,88250.0
2022-02-14 13:15:00,75.37,75.41,75.35,75.4,136438.0,67.832,67.868,67.814,67.859,136438.0
2022-02-14 13:20:00,75.4,75.41,75.25,75.26,160174.0,67.859,67.868,67.7241,67.7331,160174.0
2022-02-14 13:25:00,75.26,75.29,75.25,75.27,247626.0,67.7331,67.76,67.7241,67.7421,247626.0
2022-02-14 13:30:00,75.27,75.28,75.18,75.23,253548.0,67.7421,67.751,67.6611,67.7061,253548.0
2022-02-14 13:35:00,75.23,75.25,75.2,75.22,102561.0,67.7061,67.7241,67.6791,67.6971,102561.0
2022-02-14 13:40:00,75.22,75.24,75.18,75.22,253197.0,67.6971,67.7151,67.6611,67.6971,253197.0
2022-02-14 13:45:00,75.22,75.26,75.12,75.12,324578.0,67.6971,67.7331,67.6071,67.6071,324578.0
2022-02-14 13:50:00,75.12,75.13,74.83,74.84,1398659.0,67.6071,67.6161,67.3461,67.3551,1398659.0
2022-02-14 13:55:00,74.84,74.94,74.77,74.81,886803.0,67.3551,67.4451,67.2921,67.3281,886803.0
2022-02-14 14:00:00,74.81,74.87,74.75,74.77,1043463.0,67.3281,67.3821,67.2741,67.2921,1043463.0
2022-02-14 14:05:00,74.78,74.83,74.67,74.75,797259.0,67.3011,67.3461,67.2021,67.2741,797259.0
2022-02-14 14:10:00,74.77,74.84,74.72,74.79,421886.0,67.2921,67.3551,67.2471,67.3101,421886.0
2022-02-14 14:15:00,74.79,74.81,74.71,74.76,340947.0,67.3101,67.3281,67.2381,67.2831,340947.0
2022-02-14 14:20:00,74.77,74.83,74.75,74.76,376668.0,67.2921,67.3461,67.2741,67.2831,376668.0
2022-02-14 14:25:00,74.76,75.11,74.71,74.88,1149381.0,67.2831,67.5981,67.2381,67.3911,1149381.0
2022-02-14 14:30:00,74.88,75.04,74.82,75.02,712497.0,67.3911,67.5351,67.3371,67.5171,712497.0
2022-02-14 14:35:00,75.02,75.03,74.92,74.99,378043.0,67.5171,67.5261,67.4271,67.4901,378043.0
2022-02-14 14:40:00,74.99,75.08,74.95,74.97,334857.0,67.4901,67.5711,67.4541,67.4721,334857.0
2022-02-14 14:45:00,74.98,75.02,74.91,74.93,380111.0,67.4811,67.5171,67.4181,67.4361,380111.0
2022-02-14 14:50:00,74.93,75.12,74.93,75.03,386626.0,67.4361,67.6071,67.4361,67.5261,386626.0
2022-02-14 14:55:00,75.03,75.1,75.0,75.07,309958.0,67.5261,67.5891,67.4991,67.5621,309958.0
2022-02-14 15:00:00,75.06,75.1,75.03,75.05,267465.0,67.5531,67.5891,67.5261,67.5441,267465.0
2022-02-14 15:05:00,75.05,75.09,74.92,75.08,453023.0,67.5441,67.5801,67.4271,67.5711,453023.0
2022-02-14 15:10:00,75.07,75.16,75.0,75.14,415496.0,67.5621,67.6431,67.4991,67.6251,415496.0
2022-02-14 15:15:00,75.15,75.16,75.01,75.03,520984.0,67.6341,67.6431,67.5081,67.5261,520984.0
2022-02-14 15:20:00,75.03,75.21,74.98,75.15,567235.0,67.5261,67.6881,67.4811,67.6341,567235.0
2022-02-14 15:25:00,75.14,75.16,75.09,75.1,905658.0,67.6251,67.6431,67.5801,67.5891,905658.0
2022-02-14 15:30:00,75.11,75.26,75.08,75.24,759127.0,67.5981,67.7331,67.5711,67.7151,759127.0
2022-02-14 15:35:00,75.23,75.26,75.19,75.21,500186.0,67.7061,67.7331,67.6701,67.6881,500186.0
2022-02-14 15:40:00,75.21,75.23,75.13,75.22,557738.0,67.6881,67.7061,67.6161,67.6971,557738.0
2022-02-14 15:45:00,75.23,75.28,75.1,75.22,1298836.0,67.7061,67.751,67.5891,67.6971,1298836.0
2022-02-14 15:50:00,75.22,75.22,75.1,75.17,1587599.0,67.6971,67.6971,67.5891,67.6521,1587599.0
2022-02-14 15:55:00,75.17,75.24,75.15,75.22,2098896.0,67.6521,67.7151,67.6341,67.6971,2098896.0
2022-02-15 09:30:00,76.08,76.25,76.05,76.24,897107.0,68.471,68.624,68.444,68.615,897107.0
2022-02-15 09:35:00,76.24,76.29,76.21,76.25,548875.0,68.615,68.66,68.588,68.624,548875.0
2022-02-15 09:40:00,76.25,76.29,76.19,76.22,367558.0,68.624,68.66,68.57,68.597,367558.0
2022-02-15 09:45:00,76.22,76.3,76.1,76.1,852334.0,68.597,68.669,68.489,68.489,852334.0
2022-02-15 09:50:00,76.1,76.13,76.06,76.1,390981.0,68.489,68.516,68.453,68.489,390981.0
2022-02-15 09:55:00,76.11,76.12,76.03,76.05,313825.0,68.498,68.507,68.426,68.444,313825.0
2022-02-15 10:00:00,76.06,76.13,75.99,76.05,383304.0,68.453,68.516,68.39,68.444,383304.0
2022-02-15 10:05:00,76.05,76.13,76.02,76.11,418494.0,68.444,68.516,68.417,68.498,418494.0
2022-02-15 10:10:00,76.11,76.17,76.07,76.13,473120.0,68.498,68.552,68.462,68.516,473120.0
2022-02-15 10:15:00,76.13,76.21,76.13,76.15,338112.0,68.516,68.588,68.516,68.534,338112.0
2022-02-15 10:20:00,76.16,76.21,76.11,76.2,355190.0,68.543,68.588,68.498,68.579,355190.0
2022-02-15 10:25:00,76.19,76.3,76.14,76.27,402287.0,68.57,68.669,68.525,68.642,402287.0
2022-02-15 10:30:00,76.28,76.31,76.25,76.28,462872.0,68.651,68.678,68.624,68.651,462872.0
2022-02-15 10:35:00,76.29,76.32,76.25,76.29,334289.0,68.66,68.687,68.624,68.66,334289.0
2022-02-15 10:40:00,76.29,76.35,76.28,76.35,415758.0,68.66,68.714,68.651,68.714,415758.0
2022-02-15 10:45:00,76.35,76.39,76.33,76.37,391003.0,68.714,68.75,68.696,68.732,391003.0
2022-02-15 10:50:00,76.37,76.4,76.34,76.37,256035.0,68.732,68.759,68.705,68.732,256035.0
2022-02-15 10:55:00,76.38,76.42,76.36,76.39,344327.0,68.741,68.777,68.723,68.75,344327.0
2022-02-15 11:00:00,76.39,76.47,76.38,76.45,623913.0,68.75,68.822,68.741,68.804,623913.0
2022-02-15 11:05:00,76.45,76.49,76.4,76.48,540738.0,68.804,68.84,68.759,68.831,540738.0
2022-02-15 11:10:00,76.48,76.48,76.38,76.4,858211.0,68.831,68.831,68.741,68.759,858211.0
2022-02-15 11:15:00,76.4,76.42,76.38,76.39,185604.0,68.759,68.777,68.741,68.75,185604.0
2022-02-15 11:20:00,76.4,76.46,76.4,76.42,236651.0,68.759,68.813,68.759,68.777,236651.0
2022-02-15 11:25:00,76.43,76.43,76.32,76.35,657772.0,68.786,68.786,68.687,68.714,657772.0
2022-02-15 11:30:00,76.34,76.5,76.34,76.49,951735.0,68.705,68.849,68.705,68.84,951735.0
2022-02-15 11:35:00,76.49,76.57,76.49,76.55,506696.0,68.84,68.912,68.84,68.894,506696.0
2022-02-15 11:40:00,76.54,76.55,76.49,76.5,738126.0,68.885,68.894,68.84,68.849,738126.0
2022-02-15 11:45:00,76.5,76.54,76.48,76.52,454929.0,68.849,68.885,68.831,68.867,454929.0
2022-02-15 11:50:00,76.53,76.53,76.49,76.51,375494.0,68.876,68.876,68.84,68.858,375494.0
2022-02-15 11:55:00,76.51,76.55,76.5,76.53,307526.0,68.858,68.894,68.849,68.876,307526.0
2022-02-15 12:00:00,76.54,76.56,76.49,76.5,103653.0,68.885,68.903,68.84,68.849,103653.0
2022-02-15 12:05:00,76.51,76.52,76.45,76.48,423359.0,68.858,68.867,68.804,68.831,423359.0
2022-02-15 12:10:00,76.48,76.49,76.44,76.44,156918.0,68.831,68.84,68.795,68.795,156918.0
2022-02-15 12:15:00,76.45,76.46,76.37,76.39,118161.0,68.804,68.813,68.732,68.75,118161.0
2022-02-15 12:20:00,76.39,76.4,76.34,76.36,311004.0,68.75,68.759,68.705,68.723,311004.0
2022-02-15 12:25:00,76.36,76.38,76.33,76.37,84497.0,68.723,68.741,68.696,68.732,84497.0
2022-02-15 12:30:00,76.37,76.42,76.35,76.38,520354.0,68.732,68.777,68.714,68.741,520354.0
2022-02-15 12:35:00,76.38,76.41,76.37,76.39,156341.0,68.741,68.768,68.732,68.75,156341.0
2022-02-15 12:40:00,76.39,76.41,76.37,76.4,103603.0,68.75,68.768,68.732,68.759,103603.0
2022-02-15 12:45:00,76.4,76.41,76.29,76.29,182254.0,68.759,68.768,68.66,68.66,182254.0
2022-02-15 12:50:00,76.29,76.31,76.28,76.3,228816.0,68.66,68.678,68.651,68.669,228816.0
2022-02-15 12:55:00,76.31,76.35,76.3,76.34,190983.0,68.678,68.714,68.669,68.705,190983.0
2022-02-15 13:00:00,76.35,76.37,76.33,76.37,255939.0,68.714,68.732,68.696,68.732,255939.0
2022-02-15 13:05:00,76.37,76.42,76.36,76.42,170593.0,68.732,68.777,68.723,68.777,170593.0
2022-02-15 13:10:00,76.42,76.43,76.4,76.43,160007.0,68.777,68.786,68.759,68.786,160007.0
2022-02-15 13:15:00,76.43,76.44,76.41,76.42,125304.0,68.786,68.795,68.768,68.777,125304.0
2022-02-15 13:20:00,76.42,76.51,76.42,76.49,299143.0,68.777,68.858,68.777,68.84,299143.0
2022-02-15 13:25:00,76.5,76.53,76.49,76.51,187381.0,68.849,68.876,68.84,68.858,187381.0
2022-02-15 13:30:00,76.51,76.54,76.5,76.51,109337.0,68.858,68.885,68.849,68.858,109337.0
2022-02-15 13:35:00,76.51,76.52,76.47,76.5,92452.0,68.858,68.867,68.822,68.849,92452.0
2022-02-15 13:40:00,76.5,76.53,76.49,76.51,176540.0,68.849,68.876,68.84,68.858,176540.0
2022-02-15 13:45:00,76.51,76.54,76.5,76.53,133190.0,68.858,68.885,68.849,68.876,133190.0
2022-02-15 13:50:00,76.53,76.55,76.51,76.53,174618.0,68.876,68.894,68.858,68.876,174618.0
2022-02-15 13:55:00,76.54,76.56,76.52,76.53,307403.0,68.885,68.903,68.867,68.876,307403.0
2022-02-15 14:00:00,76.54,76.54,76.51,76.52,129104.0,68.885,68.885,68.858,68.867,129104.0
2022-02-15 14:05:00,76.52,76.53,76.42,76.46,289682.0,68.867,68.876,68.777,68.813,289682.0
2022-02-15 14:10:00,76.46,76.49,76.45,76.48,125424.0,68.813,68.84,68.804,68.831,125424.0
2022-02-15 14:15:00,76.49,76.52,76.46,76.51,300358.0,68.84,68.867,68.813,68.858,300358.0
2022-02-15 14:20:00,76.5,76.53,76.48,76.49,81166.0,68.849,68.876,68.831,68.84,81166.0
2022-02-15 14:25:00,76.5,76.52,76.48,76.51,174530.0,68.849,68.867,68.831,68.858,174530.0
2022-02-15 14:30:00,76.5,76.52,76.47,76.48,136500.0,68.849,68.867,68.822,68.831,136500.0
2022-02-15 14:35:00,76.47,76.51,76.47,76.51,177074.0,68.822,68.858,68.822,68.858,177074.0
2022-02-15 14:40:00,76.5,76.56,76.44,76.56,327554.0,68.849,68.903,68.795,68.903,327554.0
2022-02-15 14:45:00,76.55,76.57,76.48,76.49,180847.0,68.894,68.912,68.831,68.84,180847.0
2022-02-15 14:50:00,76.49,76.51,76.46,76.5,111677.0,68.84,68.858,68.813,68.849,111677.0
2022-02-15 14:55:00,76.51,76.52,76.48,76.52,112736.0,68.858,68.867,68.831,68.867,112736.0
2022-02-15 15:00:00,76.52,76.58,76.51,76.58,182662.0,68.867,68.921,68.858,68.921,182662.0
2022-02-15 15:05:00,76.58,76.59,76.54,76.57,155209.0,68.921,68.93,68.885,68.912,155209.0
2022-02-15 15:10:00,76.56,76.57,76.55,76.56,141135.0,68.903,68.912,68.894,68.903,141135.0
2022-02-15 15:15:00,76.56,76.57,76.52,76.56,117583.0,68.903,68.912,68.867,68.903,117583.0
2022-02-15 15:20:00,76.56,76.57,76.5,76.52,231636.0,68.903,68.912,68.849,68.867,231636.0
2022-02-15 15:25:00,76.53,76.53,76.48,76.51,152828.0,68.876,68.876,68.831,68.858,152828.0
2022-02-15 15:30:00,76.51,76.52,76.36,76.38,626745.0,68.858,68.867,68.723,68.741,626745.0
2022-02-15 15:35:00,76.38,76.44,76.34,76.35,953577.0,68.741,68.795,68.705,68.714,953577.0
2022-02-15 15:40:00,76.35,76.47,76.32,76.45,690441.0,68.714,68.822,68.687,68.804,690441.0
2022-02-15 15:45:00,76.45,76.49,76.39,76.46,669771.0,68.804,68.84,68.75,68.813,669771.0
2022-02-15 15:50:00,76.46,76.6,76.46,76.53,1523303.0,68.813,68.939,68.813,68.876,1523303.0
2022-02-15 15:55:00,76.53,76.61,76.51,76.57,2165358.0,68.876,68.948,68.858,68.912,2165358.0
2022-02-16 09:30:00,76.27,76.41,76.25,76.38,858303.0,68.642,68.768,68.624,68.741,858303.0
2022-02-16 09:35:00,76.38,76.44,76.36,76.4,540745.0,68.741,68.795,68.723,68.759,540745.0
2022-02-16 09:40:00,76.4,76.45,76.36,76.4,193435.0,68.759,68.804,68.723,68.759,193435.0
2022-02-16 09:45:00,76.4,76.5,76.39,76.41,216865.0,68.759,68.849,68.75,68.768,216865.0
2022-02-16 09:50:00,76.41,76.41,76.23,76.26,664078.0,68.768,68.768,68.606,68.633,664078.0
2022-02-16 09:55:00,76.27,76.34,76.26,76.33,484234.0,68.642,68.705,68.633,68.696,484234.0
2022-02-16 10:00:00,76.33,76.38,76.27,76.32,266858.0,68.696,68.741,68.642,68.687,266858.0
2022-02-16 10:05:00,76.31,76.37,76.3,76.33,218729.0,68.678,68.732,68.669,68.696,218729.0
2022-02-16 10:10:00,76.34,76.41,76.32,76.35,212047.0,68.705,68.768,68.687,68.714,212047.0
2022-02-16 10:15:00,76.36,76.37,76.3,76.32,358442.0,68.723,68.732,68.669,68.687,358442.0
2022-02-16 10:20:00,76.33,76.36,76.3,76.36,232488.0,68.696,68.723,68.669,68.723,232488.0
2022-02-16 10:25:00,76.36,76.43,76.34,76.41,319695.0,68.723,68.786,68.705,68.768,319695.0
2022-02-16 10:30:00,76.41,76.46,76.4,76.43,213296.0,68.768,68.813,68.759,68.786,213296.0
2022-02-16 10:35:00,76.44,76.46,76.43,76.45,236260.0,68.795,68.813,68.786,68.804,236260.0
2022-02-16 10:40:00,76.45,76.48,76.42,76.46,151296.0,68.804,68.831,68.777,68.813,151296.0
2022-02-16 10:45:00,76.46,76.47,76.41,76.43,194752.0,68.813,68.822,68.768,68.786,194752.0
2022-02-16 10:50:00,76.42,76.48,76.42,76.46,220700.0,68.777,68.831,68.777,68.813,220700.0
2022-02-16 10:55:00,76.45,76.45,76.38,76.42,105421.0,68.804,68.804,68.741,68.777,105421.0
2022-02-16 11:00:00,76.42,76.51,76.41,76.49,202985.0,68.777,68.858,68.768,68.84,202985.0
2022-02-16 11:05:00,76.49,76.54,76.43,76.52,243428.0,68.84,68.885,68.786,68.867,243428.0
2022-02-16 11:10:00,76.52,76.53,76.5,76.52,238192.0,68.867,68.876,68.849,68.867,238192.0
2022-02-16 11:15:00,76.52,76.57,76.49,76.49,304630.0,68.867,68.912,68.84,68.84,304630.0
2022-02-16 11:20:00,76.49,76.53,76.47,76.53,203877.0,68.84,68.876,68.822,68.876,203877.0
2022-02-16 11:25:00,76.53,76.6,76.52,76.57,151900.0,68.876,68.939,68.867,68.912,151900.0
2022-02-16 11:30:00,76.57,76.62,76.54,76.58,443810.0,68.912,68.957,68.885,68.921,443810.0
2022-02-16 11:35:00,76.57,76.59,76.54,76.56,101343.0,68.912,68.93,68.885,68.903,101343.0
2022-02-16 11:40:00,76.56,76.57,76.45,76.47,379891.0,68.903,68.912,68.804,68.822,379891.0
2022-02-16 11:45:00,76.48,76.49,76.45,76.47,261997.0,68.831,68.84,68.804,68.822,261997.0
2022-02-16 11:50:00,76.48,76.51,76.47,76.48,177819.0,68.831,68.858,68.822,68.831,177819.0
2022-02-16 11:55:00,76.48,76.53,76.47,76.53,158835.0,68.831,68.876,68.822,68.876,158835.0
2022-02-16 12:00:00,76.53,76.55,76.52,76.54,129170.0,68.876,68.894,68.867,68.885,129170.0
2022-02-16 12:05:00,76.54,76.57,76.54,76.54,268044.0,68.885,68.912,68.885,68.885,268044.0
2022-02-16 12:10:00,76.55,76.56,76.51,76.52,92483.0,68.894,68.903,68.858,68.867,92483.0
2022-02-16 12:15:00,76.52,76.53,76.48,76.51,258846.0,68.867,68.876,68.831,68.858,258846.0
2022-02-16 12:20:00,76.51,76.53,76.5,76.51,38495.0,68.858,68.876,68.849,68.858,38495.0
2022-02-16 12:25:00,76.51,76.53,76.5,76.51,35154.0,68.858,68.876,68.849,68.858,35154.0
2022-02-16 12:30:00,76.51,76.51,76.36,76.37,233022.0,68.858,68.858,68.723,68.732,233022.0
2022-02-16 12:35:00,76.38,76.44,76.37,76.44,117443.0,68.741,68.795,68.732,68.795,117443.0
2022-02-16 12:40:00,76.44,76.49,76.44,76.47,192220.0,68.795,68.84,68.795,68.822,192220.0
2022-02-16 12:45:00,76.47,76.5,76.46,76.5,89786.0,68.822,68.849,68.813,68.849,89786.0
2022-02-16 12:50:00,76.5,76.53,76.47,76.51,65959.0,68.849,68.876,68.822,68.858,65959.0
2022-02-16 12:55:00,76.5,76.53,76.48,76.49,138727.0,68.849,68.876,68.831,68.84,138727.0
2022-02-16 13:00:00,76.49,76.51,76.45,76.46,360049.0,68.84,68.858,68.804,68.813,360049.0
2022-02-16 13:05:00,76.46,76.52,76.45,76.52,199860.0,68.813,68.867,68.804,68.867,199860.0
2022-02-16 13:10:00,76.52,76.52,76.48,76.51,73182.0,68.867,68.867,68.831,68.858,73182.0
2022-02-16 13:15:00,76.51,76.53,76.5,76.52,137040.0,68.858,68.876,68.849,68.867,137040.0
2022-02-16 13:20:00,76.52,76.56,76.52,76.53,100826.0,68.867,68.903,68.867,68.876,100826.0
2022-02-16 13:25:00,76.53,76.54,76.51,76.52,89030.0,68.876,68.885,68.858,68.867,89030.0
2022-02-16 13:30:00,76.53,76.53,76.49,76.52,59141.0,68.876,68.876,68.84,68.867,59141.0
2022-02-16 13:35:00,76.52,76.55,76.51,76.53,80031.0,68.867,68.894,68.858,68.876,80031.0
2022-02-16 13:40:00,76.52,76.53,76.47,76.48,115956.0,68.867,68.876,68.822,68.831,115956.0
2022-02-16 13:45:00,76.48,76.52,76.48,76.52,105728.0,68.831,68.867,68.831,68.867,105728.0
2022-02-16 13:50:00,76.52,76.56,76.52,76.53,73584.0,68.867,68.903,68.867,68.876,73584.0
2022-02-16 13:55:00,76.52,76.56,76.45,76.55,215902.0,68.867,68.903,68.804,68.894,215902.0
2022-02-16 14:00:00,76.54,76.75,76.39,76.64,1302600.0,68.885,69.074,68.75,68.975,1302600.0
2022-02-16 14:05:00,76.65,76.81,76.61,76.72,381261.0,68.984,69.128,68.948,69.047,381261.0
2022-02-16 14:10:00,76.73,76.74,76.61,76.68,633688.0,69.056,69.065,68.948,69.011,633688.0
2022-02-16 14:15:00,76.69,76.75,76.68,76.75,178682.0,69.02,69.074,69.011,69.074,178682.0
2022-02-16 14:20:00,76.75,76.91,76.72,76.9,362111.0,69.074,69.218,69.047,69.209,362111.0
2022-02-16 14:25:00,76.9,76.92,76.88,76.92,154366.0,69.209,69.227,69.191,69.227,154366.0
2022-02-16 14:30:00,76.92,77.01,76.92,76.92,390602.0,69.227,69.308,69.227,69.227,390602.0
2022-02-16 14:35:00,76.93,76.94,76.84,76.88,371300.0,69.236,69.245,69.155,69.191,371300.0
2022-02-16 14:40:00,76.87,76.88,76.8,76.83,203729.0,69.182,69.191,69.119,69.146,203729.0
2022-02-16 14:45:00,76.83,76.85,76.77,76.79,98310.0,69.146,69.164,69.092,69.11,98310.0
2022-02-16 14:50:00,76.8,76.87,76.79,76.85,82620.0,69.119,69.182,69.11,69.164,82620.0
2022-02-16 14:55:00,76.85,76.91,76.85,76.91,430727.0,69.164,69.218,69.164,69.218,430727.0
2022-02-16 15:00:00,76.91,77.02,76.89,77.01,351716.0,69.218,69.317,69.2,69.308,351716.0
2022-02-16 15:05:00,77.01,77.02,76.96,76.97,169846.0,69.308,69.317,69.263,69.272,169846.0
2022-02-16 15:10:00,76.98,76.98,76.9,76.91,117976.0,69.281,69.281,69.209,69.218,117976.0
2022-02-16 15:15:00,76.92,76.95,76.9,76.95,87632.0,69.227,69.254,69.209,69.254,87632.0
2022-02-16 15:20:00,76.95,76.96,76.89,76.9,162814.0,69.254,69.263,69.2,69.209,162814.0
2022-02-16 15:25:00,76.91,76.94,76.9,76.93,193175.0,69.218,69.245,69.209,69.236,193175.0
2022-02-16 15:30:00,76.93,76.94,76.85,76.89,148050.0,69.236,69.245,69.164,69.2,148050.0
2022-02-16 15:35:00,76.89,76.95,76.86,76.94,234173.0,69.2,69.254,69.173,69.245,234173.0
2022-02-16 15:40:00,76.94,76.95,76.9,76.92,353347.0,69.245,69.254,69.209,69.227,353347.0
2022-02-16 15:45:00,76.91,76.94,76.88,76.93,485801.0,69.218,69.245,69.191,69.236,485801.0
2022-02-16 15:50:00,76.93,76.97,76.86,76.87,814364.0,69.236,69.272,69.173,69.182,814364.0
2022-02-16 15:55:00,76.87,76.88,76.8,76.86,1705923.0,69.182,69.191,69.119,69.173,1705923.0
2022-02-17 09:30:00,76.29,76.32,76.23,76.28,605858.0,68.66,68.687,68.606,68.651,605858.0
2022-02-17 09:35:00,76.29,76.32,76.19,76.31,544175.0,68.66,68.687,68.57,68.678,544175.0
2022-02-17 09:40:00,76.31,76.33,76.14,76.23,758094.0,68.678,68.696,68.525,68.606,758094.0
2022-02-17 09:45:00,76.23,76.25,76.09,76.09,688187.0,68.606,68.624,68.48,68.48,688187.0
2022-02-17 09:50:00,76.1,76.1,75.96,75.98,574143.0,68.489,68.489,68.363,68.381,574143.0
2022-02-17 09:55:00,75.98,76.0,75.89,75.92,445341.0,68.381,68.399,68.3,68.327,445341.0
2022-02-17 10:00:00,75.93,76.02,75.91,75.97,283677.0,68.336,68.417,68.318,68.372,283677.0
2022-02-17 10:05:00,75.97,76.11,75.96,76.01,699454.0,68.372,68.498,68.363,68.408,699454.0
2022-02-17 10:10:00,76.01,76.1,75.99,76.09,355918.0,68.408,68.489,68.39,68.48,355918.0
2022-02-17 10:15:00,76.09,76.1,76.0,76.0,212807.0,68.48,68.489,68.399,68.399,212807.0
2022-02-17 10:20:00,76.0,76.0,75.93,75.94,152587.0,68.399,68.399,68.336,68.345,152587.0
2022-02-17 10:25:00,75.93,75.93,75.85,75.9,311672.0,68.336,68.336,68.264,68.309,311672.0
2022-02-17 10:30:00,75.89,75.99,75.87,75.92,402584.0,68.3,68.39,68.282,68.327,402584.0
2022-02-17 10:35:00,75.92,75.97,75.9,75.95,436801.0,68.327,68.372,68.309,68.354,436801.0
2022-02-17 10:40:00,75.95,75.99,75.91,75.98,273146.0,68.354,68.39,68.318,68.381,273146.0
2022-02-17 10:45:00,75.98,76.06,75.88,75.91,1103936.0,68.381,68.453,68.291,68.318,1103936.0
2022-02-17 10:50:00,75.92,75.96,75.88,75.94,143113.0,68.327,68.363,68.291,68.345,143113.0
2022-02-17 10:55:00,75.94,76.08,75.93,76.06,533020.0,68.345,68.471,68.336,68.453,533020.0
2022-02-17 11:00:00,76.06,76.06,76.02,76.04,153248.0,68.453,68.453,68.417,68.435,153248.0
2022-02-17 11:05:00,76.05,76.12,76.04,76.07,228996.0,68.444,68.507,68.435,68.462,228996.0
2022-02-17 11:10:00,76.07,76.12,76.04,76.11,657073.0,68.462,68.507,68.435,68.498,657073.0
2022-02-17 11:15:00,76.1,76.14,76.07,76.1,104940.0,68.489,68.525,68.462,68.489,104940.0
2022-02-17 11:20:00,76.11,76.12,76.08,76.08,242457.0,68.498,68.507,68.471,68.471,242457.0
2022-02-17 11:25:00,76.08,76.15,76.08,76.14,396655.0,68.471,68.534,68.471,68.525,396655.0
2022-02-17 11:30:00,76.15,76.16,76.09,76.15,877162.0,68.534,68.543,68.48,68.534,877162.0
2022-02-17 11:35:00,76.16,76.18,76.07,76.09,540826.0,68.543,68.561,68.462,68.48,540826.0
2022-02-17 11:40:00,76.1,76.13,76.06,76.12,399250.0,68.489,68.516,68.453,68.507,399250.0
2022-02-17 11:45:00,76.11,76.21,76.09,76.21,201713.0,68.498,68.588,68.48,68.588,201713.0
2022-02-17 11:50:00,76.2,76.21,76.16,76.17,172923.0,68.579,68.588,68.543,68.552,172923.0
2022-02-17 11:55:00,76.17,76.18,76.11,76.11,272735.0,68.552,68.561,68.498,68.498,272735.0
2022-02-17 12:00:00,76.12,76.16,76.08,76.15,316950.0,68.507,68.543,68.471,68.534,316950.0
2022-02-17 12:05:00,76.16,76.16,76.09,76.11,65774.0,68.543,68.543,68.48,68.498,65774.0
2022-02-17 12:10:00,76.12,76.13,76.08,76.12,112595.0,68.507,68.516,68.471,68.507,112595.0
2022-02-17 12:15:00,76.12,76.15,76.11,76.13,128515.0,68.507,68.534,68.498,68.516,128515.0
2022-02-17 12:20:00,76.14,76.18,76.13,76.17,54451.0,68.525,68.561,68.516,68.552,54451.0
2022-02-17 12:25:00,76.17,76.19,76.14,76.15,106746.0,68.552,68.57,68.525,68.534,106746.0
2022-02-17 12:30:00,76.15,76.2,76.13,76.16,59910.0,68.534,68.579,68.516,68.543,59910.0
2022-02-17 12:35:00,76.16,76.17,76.14,76.14,151028.0,68.543,68.552,68.525,68.525,151028.0
2022-02-17 12:40:00,76.14,76.16,76.13,76.16,203256.0,68.525,68.543,68.516,68.543,203256.0
2022-02-17 12:45:00,76.16,76.17,76.08,76.09,786890.0,68.543,68.552,68.471,68.48,786890.0
2022-02-17 12:50:00,76.09,76.11,76.07,76.09,698596.0,68.48,68.498,68.462,68.48,698596.0
2022-02-17 12:55:00,76.1,76.11,76.08,76.1,235252.0,68.489,68.498,68.471,68.489,235252.0
2022-02-17 13:00:00,76.11,76.12,76.08,76.09,188452.0,68.498,68.507,68.471,68.48,188452.0
2022-02-17 13:05:00,76.09,76.11,76.07,76.11,484255.0,68.48,68.498,68.462,68.498,484255.0
2022-02-17 13:10:00,76.11,76.11,76.06,76.08,357881.0,68.498,68.498,68.453,68.471,357881.0
2022-02-17 13:15:00,76.09,76.12,76.06,76.07,264394.0,68.48,68.507,68.453,68.462,264394.0
2022-02-17 13:20:00,76.08,76.09,76.04,76.06,58322.0,68.471,68.48,68.435,68.453,58322.0
2022-02-17 13:25:00,76.06,76.07,76.04,76.06,62736.0,68.453,68.462,68.435,68.453,62736.0
2022-02-17 13:30:00,76.06,76.12,76.05,76.1,126043.0,68.453,68.507,68.444,68.489,126043.0
2022-02-17 13:35:00,76.09,76.11,76.06,76.06,36579.0,68.48,68.498,68.453,68.453,36579.0
2022-02-17 13:40:00,76.06,76.06,76.03,76.05,49893.0,68.453,68.453,68.426,68.444,49893.0
2022-02-17 13:45:00,76.05,76.05,76.02,76.04,63938.0,68.444,68.444,68.417,68.435,63938.0
2022-02-17 13:50:00,76.04,76.07,76.03,76.07,134201.0,68.435,68.462,68.426,68.462,134201.0
2022-02-17 13:55:00,76.06,76.08,76.06,76.08,98703.0,68.453,68.471,68.453,68.471,98703.0
2022-02-17 14:00:00,76.08,76.08,76.03,76.04,73351.0,68.471,68.471,68.426,68.435,73351.0
2022-02-17 14:05:00,76.04,76.04,75.99,76.0,241952.0,68.435,68.435,68.39,68.399,241952.0
2022-02-17 14:10:00,75.99,76.01,75.97,76.01,124035.0,68.39,68.408,68.372,68.408,124035.0
2022-02-17 14:15:00,76.01,76.05,75.99,76.03,121846.0,68.408,68.444,68.39,68.426,121846.0
2022-02-17 14:20:00,76.03,76.04,75.95,75.96,124316.0,68.426,68.435,68.354,68.363,124316.0
2022-02-17 14:25:00,75.95,76.0,75.94,75.98,162477.0,68.354,68.399,68.345,68.381,162477.0
2022-02-17 14:30:00,75.99,76.0,75.95,75.96,105772.0,68.39,68.399,68.354,68.363,105772.0
2022-02-17 14:35:00,75.96,75.96,75.93,75.94,104874.0,68.363,68.363,68.336,68.345,104874.0
2022-02-17 14:40:00,75.93,75.94,75.89,75.9,115146.0,68.336,68.345,68.3,68.309,115146.0
2022-02-17 14:45:00,75.9,75.95,75.88,75.95,238182.0,68.309,68.354,68.291,68.354,238182.0
2022-02-17 14:50:00,75.94,75.94,75.88,75.89,144246.0,68.345,68.345,68.291,68.3,144246.0
2022-02-17 14:55:00,75.9,75.92,75.85,75.85,600288.0,68.309,68.327,68.264,68.264,600288.0
2022-02-17 15:00:00,75.85,75.86,75.77,75.77,225131.0,68.264,68.273,68.192,68.192,225131.0
2022-02-17 15:05:00,75.78,75.78,75.69,75.69,323335.0,68.201,68.201,68.12,68.12,323335.0
2022-02-17 15:10:00,75.69,75.7,75.61,75.64,509531.0,68.12,68.129,68.048,68.075,509531.0
2022-02-17 15:15:00,75.63,75.67,75.59,75.67,387896.0,68.066,68.102,68.03,68.102,387896.0
2022-02-17 15:20:00,75.66,75.74,75.66,75.71,259617.0,68.093,68.165,68.093,68.138,259617.0
2022-02-17 15:25:00,75.72,75.75,75.69,75.72,339426.0,68.147,68.174,68.12,68.147,339426.0
2022-02-17 15:30:00,75.72,75.77,75.68,75.71,394599.0,68.147,68.192,68.111,68.138,394599.0
2022-02-17 15:35:00,75.71,75.83,75.71,75.81,463802.0,68.138,68.246,68.138,68.228,463802.0
2022-02-17 15:40:00,75.8,75.82,75.77,75.81,357457.0,68.219,68.237,68.192,68.228,357457.0
2022-02-17 15:45:00,75.81,75.84,75.75,75.76,548966.0,68.228,68.255,68.174,68.183,548966.0
2022-02-17 15:50:00,75.77,75.78,75.61,75.7,1812052.0,68.192,68.201,68.048,68.129,1812052.0
2022-02-17 15:55:00,75.7,75.77,75.61,75.64,3412368.0,68.129,68.192,68.048,68.075,3412368.0
2022-02-18 09:30:00,75.66,75.72,75.53,75.53,703240.0,68.093,68.147,67.976,67.976,703240.0
2022-02-18 09:35:00,75.53,75.68,75.48,75.61,447576.0,67.976,68.111,67.931,68.048,447576.0
2022-02-18 09:40:00,75.61,75.64,75.47,75.48,308982.0,68.048,68.075,67.922,67.931,308982.0
2022-02-18 09:45:00,75.48,75.7,75.46,75.7,316647.0,67.931,68.129,67.913,68.129,316647.0
2022-02-18 09:50:00,75.7,75.84,75.7,75.81,345476.0,68.129,68.255,68.129,68.228,345476.0
2022-02-18 09:55:00,75.83,75.84,75.77,75.8,133418.0,68.246,68.255,68.192,68.219,133418.0
2022-02-18 10:00:00,75.8,75.81,75.69,75.73,318973.0,68.219,68.228,68.12,68.156,318973.0
2022-02-18 10:05:00,75.73,75.78,75.68,75.74,302309.0,68.156,68.201,68.111,68.165,302309.0
2022-02-18 10:10:00,75.75,75.8,75.69,75.77,171903.0,68.174,68.219,68.12,68.192,171903.0
2022-02-18 10:15:00,75.76,75.86,75.66,75.69,247724.0,68.183,68.273,68.093,68.12,247724.0
2022-02-18 10:20:00,75.7,75.75,75.6,75.63,176315.0,68.129,68.174,68.039,68.066,176315.0
2022-02-18 10:25:00,75.62,75.64,75.58,75.61,167485.0,68.057,68.075,68.021,68.048,167485.0
2022-02-18 10:30:00,75.62,75.62,75.51,75.56,227487.0,68.057,68.057,67.958,68.003,227487.0
2022-02-18 10:35:00,75.55,75.58,75.5,75.5,113444.0,67.994,68.021,67.949,67.949,113444.0
2022-02-18 10:40:00,75.51,75.51,75.42,75.49,141239.0,67.958,67.958,67.877,67.94,141239.0
2022-02-18 10:45:00,75.49,75.5,75.38,75.44,519392.0,67.94,67.949,67.841,67.895,519392.0
2022-02-18 10:50:00,75.44,75.5,75.42,75.47,505652.0,67.895,67.949,67.877,67.922,505652.0
2022-02-18 10:55:00,75.46,75.48,75.43,75.43,205050.0,67.913,67.931,67.886,67.886,205050.0
2022-02-18 11:00:00,75.43,75.44,75.18,75.19,1616739.0,67.886,67.895,67.6611,67.6701,1616739.0
2022-02-18 11:05:00,75.19,75.26,75.14,75.15,403095.0,67.6701,67.7331,67.6251,67.6341,403095.0
2022-02-18 11:10:00,75.14,75.26,75.11,75.23,616411.0,67.6251,67.7331,67.5981,67.7061,616411.0
2022-02-18 11:15:00,75.23,75.34,75.2,75.34,592995.0,67.7061,67.805,67.6791,67.805,592995.0
2022-02-18 11:20:00,75.33,75.39,75.33,75.38,136422.0,67.796,67.85,67.796,67.841,136422.0
2022-02-18 11:25:00,75.38,75.43,75.33,75.35,412558.0,67.841,67.886,67.796,67.814,412558.0
2022-02-18 11:30:00,75.35,75.4,75.28,75.34,1178218.0,67.814,67.859,67.751,67.805,1178218.0
2022-02-18 11:35:00,75.35,75.45,75.32,75.4,652712.0,67.814,67.904,67.787,67.859,652712.0
2022-02-18 11:40:00,75.4,75.43,75.35,75.36,474723.0,67.859,67.886,67.814,67.823,474723.0
2022-02-18 11:45:00,75.36,75.42,75.33,75.35,311473.0,67.823,67.877,67.796,67.814,311473.0
2022-02-18 11:50:00,75.35,75.35,75.24,75.25,128053.0,67.814,67.814,67.7151,67.7241,128053.0
2022-02-18 11:55:00,75.25,75.27,75.15,75.17,381553.0,67.7241,67.7421,67.6341,67.6521,381553.0
2022-02-18 12:00:00,75.18,75.2,75.13,75.16,174621.0,67.6611,67.6791,67.6161,67.6431,174621.0
2022-02-18 12:05:00,75.17,75.29,75.17,75.29,223773.0,67.6521,67.76,67.6521,67.76,223773.0
2022-02-18 12:10:00,75.29,75.32,75.25,75.26,334111.0,67.76,67.787,67.7241,67.7331,334111.0
2022-02-18 12:15:00,75.26,75.37,75.23,75.31,374800.0,67.7331,67.832,67.7061,67.778,374800.0
2022-02-18 12:20:00,75.31,75.33,75.23,75.23,339785.0,67.778,67.796,67.7061,67.7061,339785.0
2022-02-18 12:25:00,75.23,75.3,75.23,75.25,122437.0,67.7061,67.769,67.7061,67.7241,122437.0
2022-02-18 12:30:00,75.25,75.29,75.11,75.19,1104077.0,67.7241,67.76,67.5981,67.6701,1104077.0
2022-02-18 12:35:00,75.2,75.22,75.08,75.11,223684.0,67.6791,67.6971,67.5711,67.5981,223684.0
2022-02-18 12:40:00,75.11,75.26,75.1,75.18,312608.0,67.5981,67.7331,67.5891,67.6611,312608.0
2022-02-18 12:45:00,75.17,75.2,75.14,75.16,552805.0,67.6521,67.6791,67.6251,67.6431,552805.0
2022-02-18 12:50:00,75.16,75.22,75.14,75.19,234886.0,67.6431,67.6971,67.6251,67.6701,234886.0
2022-02-18 12:55:00,75.19,75.22,75.14,75.14,143311.0,67.6701,67.6971,67.6251,67.6251,143311.0
2022-02-18 13:00:00,75.15,75.2,75.11,75.17,269559.0,67.6341,67.6791,67.5981,67.6521,269559.0
2022-02-18 13:05:00,75.17,75.2,75.12,75.18,256307.0,67.6521,67.6791,67.6071,67.6611,256307.0
2022-02-18 13:10:00,75.18,75.19,75.14,75.16,107291.0,67.6611,67.6701,67.6251,67.6431,107291.0
2022-02-18 13:15:00,75.16,75.18,75.08,75.12,247886.0,67.6431,67.6611,67.5711,67.6071,247886.0
2022-02-18 13:20:00,75.12,75.27,75.12,75.27,113132.0,67.6071,67.7421,67.6071,67.7421,113132.0
2022-02-18 13:25:00,75.26,75.26,75.17,75.19,131747.0,67.7331,67.7331,67.6521,67.6701,131747.0
2022-02-18 13:30:00,75.19,75.24,75.18,75.22,245018.0,67.6701,67.7151,67.6611,67.6971,245018.0
2022-02-18 13:35:00,75.22,75.3,75.2,75.29,357268.0,67.6971,67.769,67.6791,67.76,357268.0
2022-02-18 13:40:00,75.29,75.3,75.23,75.27,208939.0,67.76,67.769,67.7061,67.7421,208939.0
2022-02-18 13:45:00,75.27,75.35,75.26,75.32,127026.0,67.7421,67.814,67.7331,67.787,127026.0
2022-02-18 13:50:00,75.32,75.38,75.31,75.38,256041.0,67.787,67.841,67.778,67.841,256041.0
2022-02-18 13:55:00,75.38,75.38,75.33,75.33,40215.0,67.841,67.841,67.796,67.796,40215.0
2022-02-18 14:00:00,75.34,75.39,75.33,75.38,165419.0,67.805,67.85,67.796,67.841,165419.0
2022-02-18 14:05:00,75.38,75.4,75.32,75.34,134159.0,67.841,67.859,67.787,67.805,134159.0
2022-02-18 14:10:00,75.34,75.37,75.33,75.35,45766.0,67.805,67.832,67.796,67.814,45766.0
2022-02-18 14:15:00,75.35,75.45,75.34,75.45,203820.0,67.814,67.904,67.805,67.904,203820.0
2022-02-18 14:20:00,75.44,75.53,75.44,75.53,153020.0,67.895,67.976,67.895,67.976,153020.0
2022-02-18 14:25:00,75.53,75.58,75.49,75.56,146297.0,67.976,68.021,67.94,68.003,146297.0
2022-02-18 14:30:00,75.56,75.66,75.56,75.58,344526.0,68.003,68.093,68.003,68.021,344526.0
2022-02-18 14:35:00,75.58,75.58,75.46,75.48,265293.0,68.021,68.021,67.913,67.931,265293.0
2022-02-18 14:40:00,75.48,75.5,75.45,75.45,128045.0,67.931,67.949,67.904,67.904,128045.0
2022-02-18 14:45:00,75.45,75.49,75.41,75.42,117748.0,67.904,67.94,67.868,67.877,117748.0
2022-02-18 14:50:00,75.42,75.56,75.4,75.56,415154.0,67.877,68.003,67.859,68.003,415154.0
2022-02-18 14:55:00,75.56,75.61,75.53,75.57,265551.0,68.003,68.048,67.976,68.012,265551.0
2022-02-18 15:00:00,75.57,75.62,75.49,75.51,367512.0,68.012,68.057,67.94,67.958,367512.0
2022-02-18 15:05:00,75.51,75.55,75.42,75.46,224936.0,67.958,67.994,67.877,67.913,224936.0
2022-02-18 15:10:00,75.47,75.54,75.41,75.44,542720.0,67.922,67.985,67.868,67.895,542720.0
2022-02-18 15:15:00,75.44,75.47,75.34,75.35,373033.0,67.895,67.922,67.805,67.814,373033.0
2022-02-18 15:20:00,75.35,75.4,75.3,75.33,361965.0,67.814,67.859,67.769,67.796,361965.0
2022-02-18 15:25:00,75.33,75.36,75.3,75.3,328950.0,67.796,67.823,67.769,67.769,328950.0
2022-02-18 15:30:00,75.3,75.3,75.15,75.21,358513.0,67.769,67.769,67.6341,67.6881,358513.0
2022-02-18 15:35:00,75.2,75.28,75.17,75.24,419104.0,67.6791,67.751,67.6521,67.7151,419104.0
2022-02-18 15:40:00,75.24,75.4,75.23,75.39,637476.0,67.7151,67.859,67.7061,67.85,637476.0
2022-02-18 15:45:00,75.39,75.46,75.33,75.39,909844.0,67.85,67.913,67.796,67.85,909844.0
2022-02-18 15:50:00,75.39,75.39,75.24,75.27,1507980.0,67.85,67.85,67.7151,67.7421,1507980.0
2022-02-18 15:55:00,75.28,75.35,75.24,75.34,2792026.0,67.751,67.814,67.7151,67.805,2792026.0
2022-02-22 09:30:00,74.62,74.7,74.6,74.64,547638.0,67.1571,67.2291,67.1391,67.1751,547638.0
2022-02-22 09:35:00,74.65,74.75,74.6,74.65,469713.0,67.1841,67.2741,67.1391,67.1841,469713.0
2022-02-22 09:40:00,74.65,74.86,74.59,74.82,569285.0,67.1841,67.3731,67.1301,67.3371,569285.0
2022-02-22 09:45:00,74.81,74.92,74.77,74.91,351277.0,67.3281,67.4271,67.2921,67.4181,351277.0
2022-02-22 09:50:00,74.91,75.05,74.87,75.05,492729.0,67.4181,67.5441,67.3821,67.5441,492729.0
2022-02-22 09:55:00,75.04,75.05,74.9,74.97,662888.0,67.5351,67.5441,67.4091,67.4721,662888.0
2022-02-22 10:00:00,74.96,74.97,74.84,74.94,304256.0,67.4631,67.4721,67.3551,67.4451,304256.0
2022-02-22 10:05:00,74.95,74.95,74.77,74.85,293480.0,67.4541,67.4541,67.2921,67.3641,293480.0
2022-02-22 10:10:00,74.84,74.97,74.76,74.94,341999.0,67.3551,67.4721,67.2831,67.4451,341999.0
2022-02-22 10:15:00,74.96,75.0,74.9,74.97,220434.0,67.4631,67.4991,67.4091,67.4721,220434.0
2022-02-22 10:20:00,74.96,75.03,74.91,74.93,341999.0,67.4631,67.5261,67.4181,67.4361,341999.0
2022-02-22 10:25:00,74.93,75.03,74.93,75.01,356929.0,67.4361,67.5261,67.4361,67.5081,356929.0
2022-02-22 10:30:00,75.02,75.02,74.88,74.94,507577.0,67.5171,67.5171,67.3911,67.4451,507577.0
2022-02-22 10:35:00,74.93,74.97,74.83,74.84,326499.0,67.4361,67.4721,67.3461,67.3551,326499.0
2022-02-22 10:40:00,74.83,74.89,74.78,74.86,245489.0,67.3461,67.4001,67.3011,67.3731,245489.0
2022-02-22 10:45:00,74.85,74.92,74.82,74.88,271384.0,67.3641,67.4271,67.3371,67.3911,271384.0
2022-02-22 10:50:00,74.87,74.87,74.74,74.8,238342.0,67.3821,67.3821,67.2651,67.3191,238342.0
2022-02-22 10:55:00,74.79,74.79,74.69,74.69,427488.0,67.3101,67.3101,67.2201,67.2201,427488.0
2022-02-22 11:00:00,74.68,74.78,74.68,74.76,224163.0,67.2111,67.3011,67.2111,67.2831,224163.0
2022-02-22 11:05:00,74.75,74.78,74.66,74.66,326717.0,67.2741,67.3011,67.1931,67.1931,326717.0
2022-02-22 11:10:00,74.67,74.76,74.66,74.68,345103.0,67.2021,67.2831,67.1931,67.2111,345103.0
2022-02-22 11:15:00,74.68,74.71,74.61,74.65,359806.0,67.2111,67.2381,67.1481,67.1841,359806.0
2022-02-22 11:20:00,74.65,74.72,74.62,74.71,173367.0,67.1841,67.2471,67.1571,67.2381,173367.0
2022-02-22 11:25:00,74.71,74.77,74.62,74.67,1363566.0,67.2381,67.2921,67.1571,67.2021,1363566.0
2022-02-22 11:30:00,74.67,74.74,74.63,74.73,920009.0,67.2021,67.2651,67.1661,67.2561,920009.0
2022-02-22 11:35:00,74.73,74.75,74.6,74.69,351139.0,67.2561,67.2741,67.1391,67.2201,351139.0
2022-02-22 11:40:00,74.69,74.73,74.67,74.7,362918.0,67.2201,67.2561,67.2021,67.2291,362918.0
2022-02-22 11:45:00,74.71,74.78,74.69,74.76,169131.0,67.2381,67.3011,67.2201,67.2831,169131.0
2022-02-22 11:50:00,74.76,74.83,74.59,74.6,364198.0,67.2831,67.3461,67.1301,67.1391,364198.0
2022-02-22 11:55:00,74.6,74.65,74.56,74.65,105497.0,67.1391,67.1841,67.1031,67.1841,105497.0
2022-02-22 12:00:00,74.64,74.71,74.61,74.66,148926.0,67.1751,67.2381,67.1481,67.1931,148926.0
2022-02-22 12:05:00,74.66,74.72,74.64,74.69,116438.0,67.1931,67.2471,67.1751,67.2201,116438.0
2022-02-22 12:10:00,74.69,74.69,74.58,74.59,53422.0,67.2201,67.2201,67.1211,67.1301,53422.0
2022-02-22 12:15:00,74.58,74.59,74.54,74.55,94605.0,67.1211,67.1301,67.0851,67.0941,94605.0
2022-02-22 12:20:00,74.54,74.59,74.49,74.5,310888.0,67.0851,67.1301,67.0401,67.0491,310888.0
2022-02-22 12:25:00,74.49,74.53,74.48,74.49,115098.0,67.0401,67.0761,67.0311,67.0401,115098.0
2022-02-22 12:30:00,74.49,74.51,74.44,74.44,218169.0,67.0401,67.0581,66.9951,66.9951,218169.0
2022-02-22 12:35:00,74.44,74.54,74.44,74.46,190601.0,66.9951,67.0851,66.9951,67.0131,190601.0
2022-02-22 12:40:00,74.45,74.47,74.41,74.42,96856.0,67.0041,67.0221,66.9681,66.9771,96856.0
2022-02-22 12:45:00,74.42,74.45,74.32,74.33,308588.0,66.9771,67.0041,66.8871,66.8961,308588.0
2022-02-22 12:50:00,74.33,74.4,74.33,74.34,176002.0,66.8961,66.9591,66.8961,66.9051,176002.0
2022-02-22 12:55:00,74.33,74.38,74.3,74.32,119892.0,66.8961,66.9411,66.8691,66.8871,119892.0
2022-02-22 13:00:00,74.34,74.36,74.26,74.34,201730.0,66.9051,66.9231,66.8331,66.9051,201730.0
2022-02-22 13:05:00,74.34,74.38,74.3,74.35,107792.0,66.9051,66.9411,66.8691,66.9141,107792.0
2022-02-22 13:10:00,74.35,74.42,74.35,74.36,156169.0,66.9141,66.9771,66.9141,66.9231,156169.0
2022-02-22 13:15:00,74.37,74.37,74.2,74.22,140427.0,66.9321,66.9321,66.7791,66.7971,140427.0
2022-02-22 13:20:00,74.21,74.33,74.21,74.3,81826.0,66.7881,66.8961,66.7881,66.8691,81826.0
2022-02-22 13:25:00,74.3,74.32,74.24,74.28,160628.0,66.8691,66.8871,66.8151,66.8511,160628.0
2022-02-22 13:30:00,74.28,74.32,74.23,74.3,150339.0,66.8511,66.8871,66.8061,66.8691,150339.0
2022-02-22 13:35:00,74.3,74.3,74.24,74.24,81333.0,66.8691,66.8691,66.8151,66.8151,81333.0
2022-02-22 13:40:00,74.25,74.31,74.17,74.17,93546.0,66.8241,66.8781,66.7521,66.7521,93546.0
2022-02-22 13:45:00,74.17,74.2,74.12,74.13,68977.0,66.7521,66.7791,66.7071,66.7161,68977.0
2022-02-22 13:50:00,74.13,74.13,74.04,74.04,177859.0,66.7161,66.7161,66.6351,66.6351,177859.0
2022-02-22 13:55:00,74.04,74.12,74.04,74.11,126349.0,66.6351,66.7071,66.6351,66.6981,126349.0
2022-02-22 14:00:00,74.11,74.11,74.03,74.04,213902.0,66.6981,66.6981,66.6261,66.6351,213902.0
2022-02-22 14:05:00,74.03,74.04,73.95,73.97,151907.0,66.6261,66.6351,66.5541,66.5721,151907.0
2022-02-22 14:10:00,73.97,74.05,73.93,74.05,216131.0,66.5721,66.6441,66.5361,66.6441,216131.0
2022-02-22 14:15:00,74.05,74.14,74.03,74.12,584680.0,66.6441,66.7251,66.6261,66.7071,584680.0
2022-02-22 14:20:00,74.12,74.17,73.95,74.05,690242.0,66.7071,66.7521,66.5541,66.6441,690242.0
2022-02-22 14:25:00,74.06,74.32,74.06,74.25,1433153.0,66.6531,66.8871,66.6531,66.8241,1433153.0
2022-02-22 14:30:00,74.25,74.45,74.15,74.3,659670.0,66.8241,67.0041,66.7341,66.8691,659670.0
2022-02-22 14:35:00,74.31,74.42,74.29,74.32,346324.0,66.8781,66.9771,66.8601,66.8871,346324.0
2022-02-22 14:40:00,74.33,74.39,74.22,74.23,280540.0,66.8961,66.9501,66.7971,66.8061,280540.0
2022-02-22 14:45:00,74.22,74.54,74.17,74.53,218312.0,66.7971,67.0851,66.7521,67.0761,218312.0
2022-02-22 14:50:00,74.53,74.68,74.49,74.63,294147.0,67.0761,67.2111,67.0401,67.1661,294147.0
2022-02-22 14:55:00,74.63,74.75,74.62,74.63,201269.0,67.1661,67.2741,67.1571,67.1661,201269.0
2022-02-22 15:00:00,74.64,74.83,74.64,74.83,268794.0,67.1751,67.3461,67.1751,67.3461,268794.0
2022-02-22 15:05:00,74.83,74.84,74.66,74.66,180358.0,67.3461,67.3551,67.1931,67.1931,180358.0
2022-02-22 15:10:00,74.67,74.8,74.67,74.73,233993.0,67.2021,67.3191,67.2021,67.2561,233993.0
2022-02-22 15:15:00,74.73,74.81,74.67,74.69,463656.0,67.2561,67.3281,67.2021,67.2201,463656.0
2022-02-22 15:20:00,74.68,74.74,74.59,74.62,306003.0,67.2111,67.2651,67.1301,67.1571,306003.0
2022-02-22 15:25:00,74.62,74.77,74.6,74.68,290676.0,67.1571,67.2921,67.1391,67.2111,290676.0
2022-02-22 15:30:00,74.68,74.7,74.58,74.67,326150.0,67.2111,67.2291,67.1211,67.2021,326150.0
2022-02-22 15:35:00,74.68,74.7,74.58,74.69,709032.0,67.2111,67.2291,67.1211,67.2201,709032.0
2022-02-22 15:40:00,74.69,74.71,74.53,74.58,491220.0,67.2201,67.2381,67.0761,67.1211,491220.0
2022-02-22 15:45:00,74.57,74.57,74.45,74.45,888594.0,67.1121,67.1121,67.0041,67.0041,888594.0
2022-02-22 15:50:00,74.45,74.45,74.24,74.28,2683178.0,67.0041,67.0041,66.8151,66.8511,2683178.0
2022-02-22 15:55:00,74.28,74.46,74.27,74.42,2096662.0,66.8511,67.0131,66.8421,66.9771,2096662.0
2022-02-23 09:30:00,75.17,75.18,75.08,75.17,608165.0,67.6521,67.6611,67.5711,67.6521,608165.0
2022-02-23 09:35:00,75.16,75.17,75.05,75.11,456656.0,67.6431,67.6521,67.5441,67.5981,456656.0
2022-02-23 09:40:00,75.11,75.12,75.05,75.08,253455.0,67.5981,67.6071,67.5441,67.5711,253455.0
2022-02-23 09:45:00,75.08,75.16,75.05,75.05,411832.0,67.5711,67.6431,67.5441,67.5441,411832.0
2022-02-23 09:50:00,75.05,75.07,74.86,74.86,369742.0,67.5441,67.5621,67.3731,67.3731,369742.0
2022-02-23 09:55:00,74.86,74.95,74.81,74.81,338362.0,67.3731,67.4541,67.3281,67.3281,338362.0
2022-02-23 10:00:00,74.81,74.81,74.71,74.79,426615.0,67.3281,67.3281,67.2381,67.3101,426615.0
2022-02-23 10:05:00,74.79,74.79,74.58,74.65,749554.0,67.3101,67.3101,67.1211,67.1841,749554.0
2022-02-23 10:10:00,74.64,74.74,74.61,74.68,425373.0,67.1751,67.2651,67.1481,67.2111,425373.0
2022-02-23 10:15:00,74.69,74.69,74.56,74.59,298701.0,67.2201,67.2201,67.1031,67.1301,298701.0
2022-02-23 10:20:00,74.58,74.65,74.51,74.53,446334.0,67.1211,67.1841,67.0581,67.0761,446334.0
2022-02-23 10:25:00,74.52,74.55,74.37,74.43,244366.0,67.0671,67.0941,66.9321,66.9861,244366.0
2022-02-23 10:30:00,74.43,74.5,74.36,74.49,229849.0,66.9861,67.0491,66.9231,67.0401,229849.0
2022-02-23 10:35:00,74.49,74.58,74.49,74.54,378997.0,67.0401,67.1211,67.0401,67.0851,378997.0
2022-02-23 10:40:00,74.53,74.55,74.43,74.46,280686.0,67.0761,67.0941,66.9861,67.0131,280686.0
2022-02-23 10:45:00,74.45,74.48,74.36,74.37,281356.0,67.0041,67.0311,66.9231,66.9321,281356.0
2022-02-23 10:50:00,74.36,74.45,74.35,74.4,150317.0,66.9231,67.0041,66.9141,66.9591,150317.0
2022-02-23 10:55:00,74.4,74.48,74.35,74.43,518102.0,66.9591,67.0311,66.9141,66.9861,518102.0
2022-02-23 11:00:00,74.42,74.47,74.36,74.41,376788.0,66.9771,67.0221,66.9231,66.9681,376788.0
2022-02-23 11:05:00,74.4,74.4,74.21,74.26,343340.0,66.9591,66.9591,66.7881,66.8331,343340.0
2022-02-23 11:10:00,74.26,74.33,74.23,74.3,503904.0,66.8331,66.8961,66.8061,66.8691,503904.0
2022-02-23 11:15:00,74.3,74.31,74.23,74.29,251029.0,66.8691,66.8781,66.8061,66.8601,251029.0
2022-02-23 11:20:00,74.29,74.32,74.24,74.28,720001.0,66.8601,66.8871,66.8151,66.8511,720001.0
2022-02-23 11:25:00,74.28,74.34,74.28,74.3,374465.0,66.8511,66.9051,66.8511,66.8691,374465.0
2022-02-23 11:30:00,74.31,74.4,74.24,74.34,515581.0,66.8781,66.9591,66.8151,66.9051,515581.0
2022-02-23 11:35:00,74.34,74.43,74.29,74.36,286658.0,66.9051,66.9861,66.8601,66.9231,286658.0
2022-02-23 11:40:00,74.37,74.41,74.3,74.32,191841.0,66.9321,66.9681,66.8691,66.8871,191841.0
2022-02-23 11:45:00,74.32,74.39,74.29,74.39,318194.0,66.8871,66.9501,66.8601,66.9501,318194.0
2022-02-23 11:50:00,74.39,74.49,74.35,74.46,428051.0,66.9501,67.0401,66.9141,67.0131,428051.0
2022-02-23 11:55:00,74.46,74.53,74.45,74.47,642413.0,67.0131,67.0761,67.0041,67.0221,642413.0
2022-02-23 12:00:00,74.47,74.48,74.39,74.43,233173.0,67.0221,67.0311,66.9501,66.9861,233173.0
2022-02-23 12:05:00,74.43,74.46,74.4,74.45,150285.0,66.9861,67.0131,66.9591,67.0041,150285.0
2022-02-23 12:10:00,74.46,74.51,74.41,74.43,85022.0,67.0131,67.0581,66.9681,66.9861,85022.0
2022-02-23 12:15:00,74.43,74.59,74.42,74.57,144786.0,66.9861,67.1301,66.9771,67.1121,144786.0
2022-02-23 12:20:00,74.57,74.61,74.55,74.59,289560.0,67.1121,67.1481,67.0941,67.1301,289560.0
2022-02-23 12:25:00,74.59,74.63,74.58,74.63,111804.0,67.1301,67.1661,67.1211,67.1661,111804.0
2022-02-23 12:30:00,74.62,74.64,74.56,74.56,65614.0,67.1571,67.1751,67.1031,67.1031,65614.0
2022-02-23 12:35:00,74.57,74.57,74.5,74.51,159183.0,67.1121,67.1121,67.0491,67.0581,159183.0
2022-02-23 12:40:00,74.52,74.56,74.49,74.54,91701.0,67.0671,67.1031,67.0401,67.0851,91701.0
2022-02-23 12:45:00,74.54,74.58,74.48,74.48,249052.0,67.0851,67.1211,67.0311,67.0311,249052.0
2022-02-23 12:50:00,74.49,74.49,74.4,74.41,358730.0,67.0401,67.0401,66.9591,66.9681,358730.0
2022-02-23 12:55:00,74.41,74.44,74.38,74.42,193805.0,66.9681,66.9951,66.9411,66.9771,193805.0
2022-02-23 13:00:00,74.42,74.42,74.35,74.37,143026.0,66.9771,66.9771,66.9141,66.9321,143026.0
2022-02-23 13:05:00,74.37,74.38,74.3,74.33,564645.0,66.9321,66.9411,66.8691,66.8961,564645.0
2022-02-23 13:10:00,74.33,74.34,74.17,74.18,1087559.0,66.8961,66.9051,66.7521,66.7611,1087559.0
2022-02-23 13:15:00,74.18,74.24,74.14,74.22,369710.0,66.7611,66.8151,66.7251,66.7971,369710.0
2022-02-23 13:20:00,74.22,74.26,74.17,74.21,212153.0,66.7971,66.8331,66.7521,66.7881,212153.0
2022-02-23 13:25:00,74.21,74.24,74.13,74.15,505047.0,66.7881,66.8151,66.7161,66.7341,505047.0
2022-02-23 13:30:00,74.15,74.19,74.06,74.07,231168.0,66.7341,66.7701,66.6531,66.6621,231168.0
2022-02-23 13:35:00,74.08,74.23,74.06,74.21,270012.0,66.6711,66.8061,66.6531,66.7881,270012.0
2022-02-23 13:40:00,74.21,74.25,74.18,74.23,165244.0,66.7881,66.8241,66.7611,66.8061,165244.0
2022-02-23 13:45:00,74.23,74.36,74.22,74.33,278737.0,66.8061,66.9231,66.7971,66.8961,278737.0
2022-02-23 13:50:00,74.33,74.34,74.17,74.2,142456.0,66.8961,66.9051,66.7521,66.7791,142456.0
2022-02-23 13:55:00,74.2,74.24,74.17,74.22,342210.0,66.7791,66.8151,66.7521,66.7971,342210.0
2022-02-23 14:00:00,74.22,74.29,74.1,74.12,1171405.0,66.7971,66.8601,66.6891,66.7071,1171405.0
2022-02-23 14:05:00,74.13,74.22,74.1,74.17,472605.0,66.7161,66.7971,66.6891,66.7521,472605.0
2022-02-23 14:10:00,74.18,74.25,74.12,74.15,315435.0,66.7611,66.8241,66.7071,66.7341,315435.0
2022-02-23 14:15:00,74.14,74.21,74.09,74.14,322702.0,66.7251,66.7881,66.6801,66.7251,322702.0
2022-02-23 14:20:00,74.14,74.19,74.0,74.02,517845.0,66.7251,66.7701,66.5991,66.6171,517845.0
2022-02-23 14:25:00,74.02,74.04,73.96,73.99,298189.0,66.6171,66.6351,66.5631,66.5901,298189.0
2022-02-23 14:30:00,73.99,74.04,73.91,73.96,188415.0,66.5901,66.6351,66.5181,66.5631,188415.0
2022-02-23 14:35:00,73.96,74.0,73.96,73.97,137850.0,66.5631,66.5991,66.5631,66.5721,137850.0
2022-02-23 14:40:00,73.96,73.96,73.82,73.84,215793.0,66.5631,66.5631,66.4371,66.4551,215793.0
2022-02-23 14:45:00,73.84,73.97,73.83,73.91,474465.0,66.4551,66.5721,66.4461,66.5181,474465.0
2022-02-23 14:50:00,73.91,73.95,73.85,73.86,273550.0,66.5181,66.5541,66.4641,66.4731,273550.0
2022-02-23 14:55:00,73.86,73.95,73.84,73.92,542808.0,66.4731,66.5541,66.4551,66.5271,542808.0
2022-02-23 15:00:00,73.91,73.93,73.82,73.84,371625.0,66.5181,66.5361,66.4371,66.4551,371625.0
2022-02-23 15:05:00,73.84,73.9,73.81,73.85,279546.0,66.4551,66.5091,66.4281,66.4641,279546.0
2022-02-23 15:10:00,73.85,73.88,73.79,73.88,227804.0,66.4641,66.4911,66.4101,66.4911,227804.0
2022-02-23 15:15:00,73.88,73.94,73.84,73.86,450584.0,66.4911,66.5451,66.4551,66.4731,450584.0
2022-02-23 15:20:00,73.85,73.89,73.81,73.87,455098.0,66.4641,66.5001,66.4281,66.4821,455098.0
2022-02-23 15:25:00,73.87,73.96,73.84,73.93,709345.0,66.4821,66.5631,66.4551,66.5361,709345.0
2022-02-23 15:30:00,73.92,73.96,73.84,73.89,587857.0,66.5271,66.5631,66.4551,66.5001,587857.0
2022-02-23 15:35:00,73.89,73.92,73.79,73.8,474861.0,66.5001,66.5271,66.4101,66.4191,474861.0
2022-02-23 15:40:00,73.79,73.85,73.74,73.76,1884488.0,66.4101,66.4641,66.3651,66.3831,1884488.0
2022-02-23 15:45:00,73.76,73.83,73.69,73.7,1360029.0,66.3831,66.4461,66.3201,66.3291,1360029.0
2022-02-23 15:50:00,73.7,73.78,73.66,73.7,1889504.0,66.3291,66.4011,66.2931,66.3291,1889504.0
2022-02-23 15:55:00,73.71,73.88,73.7,73.79,2953965.0,66.3381,66.4911,66.3291,66.4101,2953965.0
2022-02-24 09:30:00,71.11,71.34,71.02,71.28,1848233.0,63.9981,64.2051,63.9171,64.1511,1848233.0
2022-02-24 09:35:00,71.28,71.51,71.14,71.49,1716318.0,64.1511,64.3581,64.0251,64.3401,1716318.0
2022-02-24 09:40:00,71.49,71.49,71.24,71.3,1069332.0,64.3401,64.3401,64.1151,64.1691,1069332.0
2022-02-24 09:45:00,71.3,71.4,71.17,71.39,1154215.0,64.1691,64.2591,64.0521,64.2501,1154215.0
2022-02-24 09:50:00,71.39,71.51,71.29,71.31,1553435.0,64.2501,64.3581,64.1601,64.1781,1553435.0
2022-02-24 09:55:00,71.32,71.4,71.23,71.39,1300226.0,64.1871,64.2591,64.1061,64.2501,1300226.0
2022-02-24 10:00:00,71.39,71.4,71.15,71.21,1800427.0,64.2501,64.2591,64.0341,64.0881,1800427.0
2022-02-24 10:05:00,71.21,71.32,71.14,71.3,1780239.0,64.0881,64.1871,64.0251,64.1691,1780239.0
2022-02-24 10:10:00,71.3,71.41,71.23,71.39,848507.0,64.1691,64.2681,64.1061,64.2501,848507.0
2022-02-24 10:15:00,71.38,71.45,71.25,71.45,1442661.0,64.2411,64.3041,64.1241,64.3041,1442661.0
2022-02-24 10:20:00,71.45,71.66,71.3,71.4,1717598.0,64.3041,64.4931,64.1691,64.2591,1717598.0
2022-02-24 10:25:00,71.4,71.43,71.17,71.17,1281504.0,64.2591,64.2861,64.0521,64.0521,1281504.0
2022-02-24 10:30:00,71.16,71.31,71.05,71.27,1812010.0,64.0431,64.1781,63.9441,64.1421,1812010.0
2022-02-24 10:35:00,71.26,71.3,71.06,71.12,1248334.0,64.1331,64.1691,63.9531,64.0071,1248334.0
2022-02-24 10:40:00,71.12,71.14,70.98,71.08,1329622.0,64.0071,64.0251,63.8811,63.9711,1329622.0
2022-02-24 10:45:00,71.08,71.3,71.07,71.2,2063115.0,63.9711,64.1691,63.9621,64.0791,2063115.0
2022-02-24 10:50:00,71.2,71.26,71.07,71.19,1241826.0,64.0791,64.1331,63.9621,64.0701,1241826.0
2022-02-24 10:55:00,71.2,71.26,71.07,71.1,1871228.0,64.0791,64.1331,63.9621,63.9891,1871228.0
2022-02-24 11:00:00,71.1,71.2,71.02,71.08,758221.0,63.9891,64.0791,63.9171,63.9711,758221.0
2022-02-24 11:05:00,71.07,71.35,71.05,71.33,1345606.0,63.9621,64.2141,63.9441,64.1961,1345606.0
2022-02-24 11:10:00,71.33,71.43,71.21,71.4,871488.0,64.1961,64.2861,64.0881,64.2591,871488.0
2022-02-24 11:15:00,71.39,71.5,71.37,71.5,706554.0,64.2501,64.3491,64.2321,64.3491,706554.0
2022-02-24 11:20:00,71.5,71.52,71.33,71.35,950763.0,64.3491,64.3671,64.1961,64.2141,950763.0
2022-02-24 11:25:00,71.34,71.44,71.28,71.36,745841.0,64.2051,64.2951,64.1511,64.2231,745841.0
2022-02-24 11:30:00,71.37,71.45,71.28,71.39,2312936.0,64.2321,64.3041,64.1511,64.2501,2312936.0
2022-02-24 11:35:00,71.39,71.45,71.3,71.44,1036351.0,64.2501,64.3041,64.1691,64.2951,1036351.0
2022-02-24 11:40:00,71.45,71.45,71.15,71.18,547035.0,64.3041,64.3041,64.0341,64.0611,547035.0
2022-02-24 11:45:00,71.18,71.21,71.09,71.19,626075.0,64.0611,64.0881,63.9801,64.0701,626075.0
2022-02-24 11:50:00,71.19,71.3,71.16,71.27,891654.0,64.0701,64.1691,64.0431,64.1421,891654.0
2022-02-24 11:55:00,71.27,71.38,71.22,71.37,722956.0,64.1421,64.2411,64.0971,64.2321,722956.0
2022-02-24 12:00:00,71.37,71.43,71.34,71.41,326392.0,64.2321,64.2861,64.2051,64.2681,326392.0
2022-02-24 12:05:00,71.41,71.42,71.2,71.22,753734.0,64.2681,64.2771,64.0791,64.0971,753734.0
2022-02-24 12:10:00,71.23,71.3,71.12,71.13,712529.0,64.1061,64.1691,64.0071,64.0161,712529.0
2022-02-24 12:15:00,71.13,71.21,71.09,71.19,410185.0,64.0161,64.0881,63.9801,64.0701,410185.0
2022-02-24 12:20:00,71.19,71.22,71.1,71.16,540133.0,64.0701,64.0971,63.9891,64.0431,540133.0
2022-02-24 12:25:00,71.15,71.31,71.14,71.3,795828.0,64.0341,64.1781,64.0251,64.1691,795828.0
2022-02-24 12:30:00,71.3,71.35,71.2,71.23,687124.0,64.1691,64.2141,64.0791,64.1061,687124.0
2022-02-24 12:35:00,71.23,71.41,71.23,71.37,802172.0,64.1061,64.2681,64.1061,64.2321,802172.0
2022-02-24 12:40:00,71.37,71.43,71.32,71.34,600807.0,64.2321,64.2861,64.1871,64.2051,600807.0
2022-02-24 12:45:00,71.34,71.37,71.26,71.27,297480.0,64.2051,64.2321,64.1331,64.1421,297480.0
2022-02-24 12:50:00,71.28,71.34,71.24,71.28,409899.0,64.1511,64.2051,64.1151,64.1511,409899.0
2022-02-24 12:55:00,71.28,71.35,71.2,71.21,288827.0,64.1511,64.2141,64.0791,64.0881,288827.0
2022-02-24 13:00:00,71.21,71.22,71.14,71.16,241708.0,64.0881,64.0971,64.0251,64.0431,241708.0
2022-02-24 13:05:00,71.15,71.33,71.15,71.27,569257.0,64.0341,64.1961,64.0341,64.1421,569257.0
2022-02-24 13:10:00,71.26,71.37,71.21,71.32,452087.0,64.1331,64.2321,64.0881,64.1871,452087.0
2022-02-24 13:15:00,71.33,71.37,71.24,71.34,159718.0,64.1961,64.2321,64.1151,64.2051,159718.0
2022-02-24 13:20:00,71.33,71.37,71.24,71.25,213915.0,64.1961,64.2321,64.1151,64.1241,213915.0
2022-02-24 13:25:00,71.26,71.32,71.21,71.22,220854.0,64.1331,64.1871,64.0881,64.0971,220854.0
2022-02-24 13:30:00,71.21,71.35,71.21,71.33,230528.0,64.0881,64.2141,64.0881,64.1961,230528.0
2022-02-24 13:35:00,71.33,71.49,71.29,71.48,998527.0,64.1961,64.3401,64.1601,64.3311,998527.0
2022-02-24 13:40:00,71.48,71.51,71.37,71.38,843887.0,64.3311,64.3581,64.2321,64.2411,843887.0
2022-02-24 13:45:00,71.37,71.73,71.27,71.72,670412.0,64.2321,64.5561,64.1421,64.5471,670412.0
2022-02-24 13:50:00,71.72,71.83,71.68,71.74,471072.0,64.5471,64.6461,64.5111,64.5651,471072.0
2022-02-24 13:55:00,71.75,71.79,71.53,71.6,525427.0,64.5741,64.6101,64.3761,64.4391,525427.0
2022-02-24 14:00:00,71.6,71.66,71.52,71.65,294893.0,64.4391,64.4931,64.3671,64.4841,294893.0
2022-02-24 14:05:00,71.66,71.75,71.52,71.56,371728.0,64.4931,64.5741,64.3671,64.4031,371728.0
2022-02-24 14:10:00,71.57,71.76,71.56,71.73,666777.0,64.4121,64.5831,64.4031,64.5561,666777.0
2022-02-24 14:15:00,71.73,71.85,71.69,71.82,792675.0,64.5561,64.6641,64.5201,64.6371,792675.0
2022-02-24 14:20:00,71.83,71.84,71.75,71.78,379601.0,64.6461,64.6551,64.5741,64.6011,379601.0
2022-02-24 14:25:00,71.79,71.85,71.75,71.85,272019.0,64.6101,64.6641,64.5741,64.6641,272019.0
2022-02-24 14:30:00,71.84,72.05,71.81,72.05,929605.0,64.6551,64.8441,64.6281,64.8441,929605.0
2022-02-24 14:35:00,72.05,72.3,72.05,72.29,821877.0,64.8441,65.0691,64.8441,65.0601,821877.0
2022-02-24 14:40:00,72.3,72.34,72.16,72.22,243016.0,65.0691,65.1051,64.9431,64.9971,243016.0
2022-02-24 14:45:00,72.23,72.35,72.19,72.32,152531.0,65.0061,65.1141,64.9701,65.0871,152531.0
2022-02-24 14:50:00,72.31,72.4,72.25,72.38,164208.0,65.0781,65.1591,65.0241,65.1411,164208.0
2022-02-24 14:55:00,72.38,72.38,72.25,72.29,265112.0,65.1411,65.1411,65.0241,65.0601,265112.0
2022-02-24 15:00:00,72.28,72.45,72.26,72.43,347563.0,65.0511,65.2041,65.0331,65.1861,347563.0
2022-02-24 15:05:00,72.42,72.52,72.37,72.44,436878.0,65.1771,65.2671,65.1321,65.1951,436878.0
2022-02-24 15:10:00,72.43,72.49,72.4,72.48,542393.0,65.1861,65.2401,65.1591,65.2311,542393.0
2022-02-24 15:15:00,72.48,72.52,72.42,72.49,307488.0,65.2311,65.2671,65.1771,65.2401,307488.0
2022-02-24 15:20:00,72.5,72.5,72.39,72.46,307531.0,65.2491,65.2491,65.1501,65.2131,307531.0
2022-02-24 15:25:00,72.47,72.56,72.31,72.33,500072.0,65.2221,65.3031,65.0781,65.0961,500072.0
2022-02-24 15:30:00,72.33,72.72,72.33,72.72,808639.0,65.0961,65.4471,65.0961,65.4471,808639.0
2022-02-24 15:35:00,72.71,72.81,72.67,72.77,658048.0,65.4381,65.5281,65.4021,65.4921,658048.0
2022-02-24 15:40:00,72.78,72.83,72.66,72.66,967184.0,65.5011,65.5461,65.3931,65.3931,967184.0
2022-02-24 15:45:00,72.66,72.73,72.59,72.63,494293.0,65.3931,65.4561,65.3301,65.3661,494293.0
2022-02-24 15:50:00,72.64,72.87,72.64,72.83,1204982.0,65.3751,65.5821,65.3751,65.5461,1204982.0
2022-02-24 15:55:00,72.83,72.84,72.62,72.83,2495503.0,65.5461,65.5551,65.3571,65.5461,2495503.0
2022-02-25 09:30:00,73.46,73.69,73.41,73.66,1119242.0,66.1131,66.3201,66.0681,66.2931,1119242.0
2022-02-25 09:35:00,73.66,73.7,73.59,73.64,443117.0,66.2931,66.3291,66.2301,66.2751,443117.0
2022-02-25 09:40:00,73.62,73.71,73.48,73.49,828325.0,66.2571,66.3381,66.1311,66.1401,828325.0
2022-02-25 09:45:00,73.49,73.71,73.49,73.7,506780.0,66.1401,66.3381,66.1401,66.3291,506780.0
2022-02-25 09:50:00,73.7,73.75,73.62,73.63,450263.0,66.3291,66.3741,66.2571,66.2661,450263.0
2022-02-25 09:55:00,73.63,73.65,73.44,73.45,1054590.0,66.2661,66.2841,66.0951,66.1041,1054590.0
2022-02-25 10:00:00,73.45,73.55,73.39,73.46,698055.0,66.1041,66.1941,66.0501,66.1131,698055.0
2022-02-25 10:05:00,73.45,73.68,73.45,73.67,612965.0,66.1041,66.3111,66.1041,66.3021,612965.0
2022-02-25 10:10:00,73.66,73.75,73.58,73.63,509352.0,66.2931,66.3741,66.2211,66.2661,509352.0
2022-02-25 10:15:00,73.63,73.67,73.55,73.67,638016.0,66.2661,66.3021,66.1941,66.3021,638016.0
2022-02-25 10:20:00,73.67,73.78,73.62,73.77,1049031.0,66.3021,66.4011,66.2571,66.3921,1049031.0
2022-02-25 10:25:00,73.77,73.85,73.72,73.82,567444.0,66.3921,66.4641,66.3471,66.4371,567444.0
2022-02-25 10:30:00,73.82,73.87,73.76,73.79,507074.0,66.4371,66.4821,66.3831,66.4101,507074.0
2022-02-25 10:35:00,73.78,73.8,73.68,73.76,384145.0,66.4011,66.4191,66.3111,66.3831,384145.0
2022-02-25 10:40:00,73.77,73.9,73.77,73.9,420783.0,66.3921,66.5091,66.3921,66.5091,420783.0
2022-02-25 10:45:00,73.9,73.98,73.87,73.95,281446.0,66.5091,66.5811,66.4821,66.5541,281446.0
2022-02-25 10:50:00,73.94,73.96,73.9,73.93,308501.0,66.5451,66.5631,66.5091,66.5361,308501.0
2022-02-25 10:55:00,73.92,73.99,73.85,73.88,976347.0,66.5271,66.5901,66.4641,66.4911,976347.0
2022-02-25 11:00:00,73.88,73.96,73.8,73.95,1027641.0,66.4911,66.5631,66.4191,66.5541,1027641.0
2022-02-25 11:05:00,73.95,73.96,73.85,73.92,515538.0,66.5541,66.5631,66.4641,66.5271,515538.0
2022-02-25 11:10:00,73.92,74.06,73.9,74.02,355145.0,66.5271,66.6531,66.5091,66.6171,355145.0
2022-02-25 11:15:00,74.02,74.12,73.99,74.12,452422.0,66.6171,66.7071,66.5901,66.7071,452422.0
2022-02-25 11:20:00,74.12,74.17,74.08,74.16,251052.0,66.7071,66.7521,66.6711,66.7431,251052.0
2022-02-25 11:25:00,74.16,74.16,74.03,74.05,334909.0,66.7431,66.7431,66.6261,66.6441,334909.0
2022-02-25 11:30:00,74.05,74.11,73.97,74.05,628309.0,66.6441,66.6981,66.5721,66.6441,628309.0
2022-02-25 11:35:00,74.05,74.08,73.98,74.01,578129.0,66.6441,66.6711,66.5811,66.6081,578129.0
2022-02-25 11:40:00,74.01,74.07,73.94,74.02,796499.0,66.6081,66.6621,66.5451,66.6171,796499.0
2022-02-25 11:45:00,74.02,74.15,74.02,74.13,278788.0,66.6171,66.7341,66.6171,66.7161,278788.0
2022-02-25 11:50:00,74.13,74.16,74.08,74.14,447842.0,66.7161,66.7431,66.6711,66.7251,447842.0
2022-02-25 11:55:00,74.14,74.22,74.14,74.2,647424.0,66.7251,66.7971,66.7251,66.7791,647424.0
2022-02-25 12:00:00,74.2,74.25,74.16,74.17,375548.0,66.7791,66.8241,66.7431,66.7521,375548.0
2022-02-25 12:05:00,74.18,74.19,74.12,74.13,133398.0,66.7611,66.7701,66.7071,66.7161,133398.0
2022-02-25 12:10:00,74.13,74.2,74.12,74.14,516701.0,66.7161,66.7791,66.7071,66.7251,516701.0
2022-02-25 12:15:00,74.14,74.23,74.13,74.21,121623.0,66.7251,66.8061,66.7161,66.7881,121623.0
2022-02-25 12:20:00,74.22,74.22,74.16,74.18,89596.0,66.7971,66.7971,66.7431,66.7611,89596.0
2022-02-25 12:25:00,74.18,74.23,74.16,74.22,90660.0,66.7611,66.8061,66.7431,66.7971,90660.0
2022-02-25 12:30:00,74.22,74.3,74.22,74.25,144972.0,66.7971,66.8691,66.7971,66.8241,144972.0
2022-02-25 12:35:00,74.25,74.27,74.2,74.24,133152.0,66.8241,66.8421,66.7791,66.8151,133152.0
2022-02-25 12:40:00,74.25,74.28,74.22,74.25,344635.0,66.8241,66.8511,66.7971,66.8241,344635.0
2022-02-25 12:45:00,74.25,74.26,74.17,74.17,296617.0,66.8241,66.8331,66.7521,66.7521,296617.0
2022-02-25 12:50:00,74.17,74.18,74.08,74.08,384284.0,66.7521,66.7611,66.6711,66.6711,384284.0
2022-02-25 12:55:00,74.08,74.11,74.04,74.08,348809.0,66.6711,66.6981,66.6351,66.6711,348809.0
2022-02-25 13:00:00,74.08,74.13,74.05,74.1,553626.0,66.6711,66.7161,66.6441,66.6891,553626.0
2022-02-25 13:05:00,74.1,74.1,74.04,74.06,171670.0,66.6891,66.6891,66.6351,66.6531,171670.0
2022-02-25 13:10:00,74.06,74.07,73.99,74.04,316188.0,66.6531,66.6621,66.5901,66.6351,316188.0
2022-02-25 13:15:00,74.04,74.13,74.01,74.13,248094.0,66.6351,66.7161,66.6081,66.7161,248094.0
2022-02-25 13:20:00,74.13,74.14,74.09,74.11,152613.0,66.7161,66.7251,66.6801,66.6981,152613.0
2022-02-25 13:25:00,74.11,74.19,74.11,74.16,124953.0,66.6981,66.7701,66.6981,66.7431,124953.0
2022-02-25 13:30:00,74.15,74.23,74.15,74.2,86723.0,66.7341,66.8061,66.7341,66.7791,86723.0
2022-02-25 13:35:00,74.2,74.21,74.09,74.15,160480.0,66.7791,66.7881,66.6801,66.7341,160480.0
2022-02-25 13:40:00,74.16,74.25,74.15,74.24,141940.0,66.7431,66.8241,66.7341,66.8151,141940.0
2022-02-25 13:45:00,74.23,74.26,74.19,74.23,120399.0,66.8061,66.8331,66.7701,66.8061,120399.0
2022-02-25 13:50:00,74.23,74.26,74.2,74.2,277804.0,66.8061,66.8331,66.7791,66.7791,277804.0
2022-02-25 13:55:00,74.2,74.21,74.09,74.14,326450.0,66.7791,66.7881,66.6801,66.7251,326450.0
2022-02-25 14:00:00,74.14,74.23,74.05,74.19,319378.0,66.7251,66.8061,66.6441,66.7701,319378.0
2022-02-25 14:05:00,74.18,74.19,74.11,74.16,141924.0,66.7611,66.7701,66.6981,66.7431,141924.0
2022-02-25 14:10:00,74.16,74.19,74.1,74.15,167794.0,66.7431,66.7701,66.6891,66.7341,167794.0
2022-02-25 14:15:00,74.15,74.17,74.14,74.15,155145.0,66.7341,66.7521,66.7251,66.7341,155145.0
2022-02-25 14:20:00,74.15,74.26,74.13,74.25,231032.0,66.7341,66.8331,66.7161,66.8241,231032.0
2022-02-25 14:25:00,74.25,74.25,74.19,74.23,165285.0,66.8241,66.8241,66.7701,66.8061,165285.0
2022-02-25 14:30:00,74.23,74.28,74.14,74.17,179998.0,66.8061,66.8511,66.7251,66.7521,179998.0
2022-02-25 14:35:00,74.18,74.25,74.15,74.18,164755.0,66.7611,66.8241,66.7341,66.7611,164755.0
2022-02-25 14:40:00,74.18,74.2,74.12,74.19,119982.0,66.7611,66.7791,66.7071,66.7701,119982.0
2022-02-25 14:45:00,74.2,74.23,74.16,74.17,196786.0,66.7791,66.8061,66.7431,66.7521,196786.0
2022-02-25 14:50:00,74.17,74.19,74.09,74.15,193215.0,66.7521,66.7701,66.6801,66.7341,193215.0
2022-02-25 14:55:00,74.15,74.28,74.14,74.21,368748.0,66.7341,66.8511,66.7251,66.7881,368748.0
2022-02-25 15:00:00,74.2,74.21,74.13,74.16,209304.0,66.7791,66.7881,66.7161,66.7431,209304.0
2022-02-25 15:05:00,74.17,74.23,74.15,74.22,398628.0,66.7521,66.8061,66.7341,66.7971,398628.0
2022-02-25 15:10:00,74.21,74.24,74.16,74.24,304463.0,66.7881,66.8151,66.7431,66.8151,304463.0
2022-02-25 15:15:00,74.24,74.29,74.22,74.26,337373.0,66.8151,66.8601,66.7971,66.8331,337373.0
2022-02-25 15:20:00,74.26,74.35,74.22,74.31,526476.0,66.8331,66.9141,66.7971,66.8781,526476.0
2022-02-25 15:25:00,74.31,74.33,74.24,74.24,584350.0,66.8781,66.8961,66.8151,66.8151,584350.0
2022-02-25 15:30:00,74.24,74.37,74.24,74.26,421968.0,66.8151,66.9321,66.8151,66.8331,421968.0
2022-02-25 15:35:00,74.26,74.34,74.24,74.33,357903.0,66.8331,66.9051,66.8151,66.8961,357903.0
2022-02-25 15:40:00,74.33,74.46,74.31,74.4,591587.0,66.8961,67.0131,66.8781,66.9591,591587.0
2022-02-25 15:45:00,74.4,74.51,74.4,74.46,593149.0,66.9591,67.0581,66.9591,67.0131,593149.0
2022-02-25 15:50:00,74.46,74.59,74.46,74.55,3299800.0,67.0131,67.1301,67.0131,67.0941,3299800.0
2022-02-25 15:55:00,74.55,74.68,74.52,74.64,9299214.0,67.0941,67.2111,67.0671,67.1751,9299214.0
2022-02-28 09:30:00,73.11,73.3,73.09,73.17,1168802.0,65.7981,65.9691,65.7801,65.8521,1168802.0
2022-02-28 09:35:00,73.17,73.32,73.16,73.28,873061.0,65.8521,65.9871,65.8431,65.9511,873061.0
2022-02-28 09:40:00,73.28,73.35,73.19,73.28,514251.0,65.9511,66.0141,65.8701,65.9511,514251.0
2022-02-28 09:45:00,73.28,73.36,73.24,73.32,695155.0,65.9511,66.0231,65.9151,65.9871,695155.0
2022-02-28 09:50:00,73.31,73.4,73.29,73.34,488532.0,65.9781,66.0591,65.9601,66.0051,488532.0
2022-02-28 09:55:00,73.34,73.45,73.33,73.43,913092.0,66.0051,66.1041,65.9961,66.0861,913092.0
2022-02-28 10:00:00,73.44,73.47,73.3,73.34,479325.0,66.0951,66.1221,65.9691,66.0051,479325.0
2022-02-28 10:05:00,73.34,73.4,73.23,73.3,273140.0,66.0051,66.0591,65.9061,65.9691,273140.0
2022-02-28 10:10:00,73.3,73.32,73.18,73.21,427722.0,65.9691,65.9871,65.8611,65.8881,427722.0
2022-02-28 10:15:00,73.2,73.26,73.16,73.22,274891.0,65.8791,65.9331,65.8431,65.8971,274891.0
2022-02-28 10:20:00,73.22,73.43,73.21,73.37,781827.0,65.8971,66.0861,65.8881,66.0321,781827.0
2022-02-28 10:25:00,73.37,73.41,73.29,73.35,225361.0,66.0321,66.0681,65.9601,66.0141,225361.0
2022-02-28 10:30:00,73.34,73.56,73.34,73.48,475565.0,66.0051,66.2031,66.0051,66.1311,475565.0
2022-02-28 10:35:00,73.48,73.74,73.48,73.71,575366.0,66.1311,66.3651,66.1311,66.3381,575366.0
2022-02-28 10:40:00,73.7,73.78,73.67,73.74,589480.0,66.3291,66.4011,66.3021,66.3651,589480.0
2022-02-28 10:45:00,73.75,73.81,73.7,73.71,301597.0,66.3741,66.4281,66.3291,66.3381,301597.0
2022-02-28 10:50:00,73.72,73.75,73.63,73.73,397287.0,66.3471,66.3741,66.2661,66.3561,397287.0
2022-02-28 10:55:00,73.73,73.92,73.73,73.92,791905.0,66.3561,66.5271,66.3561,66.5271,791905.0
2022-02-28 11:00:00,73.92,73.97,73.88,73.93,1017378.0,66.5271,66.5721,66.4911,66.5361,1017378.0
2022-02-28 11:05:00,73.94,73.94,73.83,73.84,323295.0,66.5451,66.5451,66.4461,66.4551,323295.0
2022-02-28 11:10:00,73.84,73.86,73.75,73.78,261659.0,66.4551,66.4731,66.3741,66.4011,261659.0
2022-02-28 11:15:00,73.78,73.99,73.78,73.92,524425.0,66.4011,66.5901,66.4011,66.5271,524425.0
2022-02-28 11:20:00,73.92,74.01,73.92,73.97,317115.0,66.5271,66.6081,66.5271,66.5721,317115.0
2022-02-28 11:25:00,73.97,74.16,73.94,74.06,1246549.0,66.5721,66.7431,66.5451,66.6531,1246549.0
2022-02-28 11:30:00,74.05,74.11,73.89,73.91,2333033.0,66.6441,66.6981,66.5001,66.5181,2333033.0
2022-02-28 11:35:00,73.91,74.0,73.84,73.85,1196295.0,66.5181,66.5991,66.4551,66.4641,1196295.0
2022-02-28 11:40:00,73.86,73.88,73.77,73.85,425959.0,66.4731,66.4911,66.3921,66.4641,425959.0
2022-02-28 11:45:00,73.85,73.88,73.69,73.7,721075.0,66.4641,66.4911,66.3201,66.3291,721075.0
2022-02-28 11:50:00,73.71,73.82,73.68,73.81,317847.0,66.3381,66.4371,66.3111,66.4281,317847.0
2022-02-28 11:55:00,73.81,73.88,73.81,73.85,163496.0,66.4281,66.4911,66.4281,66.4641,163496.0
2022-02-28 12:00:00,73.85,73.93,73.84,73.88,282033.0,66.4641,66.5361,66.4551,66.4911,282033.0
2022-02-28 12:05:00,73.89,73.9,73.63,73.63,288428.0,66.5001,66.5091,66.2661,66.2661,288428.0
2022-02-28 12:10:00,73.64,73.65,73.44,73.47,390334.0,66.2751,66.2841,66.0951,66.1221,390334.0
2022-02-28 12:15:00,73.47,73.5,73.38,73.46,454798.0,66.1221,66.1491,66.0411,66.1131,454798.0
2022-02-28 12:20:00,73.46,73.5,73.35,73.39,251713.0,66.1131,66.1491,66.0141,66.0501,251713.0
2022-02-28 12:25:00,73.39,73.47,73.38,73.46,223900.0,66.0501,66.1221,66.0411,66.1131,223900.0
2022-02-28 12:30:00,73.46,73.48,73.37,73.4,235899.0,66.1131,66.1311,66.0321,66.0591,235899.0
2022-02-28 12:35:00,73.4,73.4,73.31,73.33,146057.0,66.0591,66.0591,65.9781,65.9961,146057.0
2022-02-28 12:40:00,73.33,73.35,73.24,73.24,226821.0,65.9961,66.0141,65.9151,65.9151,226821.0
2022-02-28 12:45:00,73.23,73.26,73.17,73.26,213208.0,65.9061,65.9331,65.8521,65.9331,213208.0
2022-02-28 12:50:00,73.25,73.26,73.15,73.16,439862.0,65.9241,65.9331,65.8341,65.8431,439862.0
2022-02-28 12:55:00,73.16,73.23,73.13,73.22,218177.0,65.8431,65.9061,65.8161,65.8971,218177.0
2022-02-28 13:00:00,73.21,73.32,73.21,73.31,479226.0,65.8881,65.9871,65.8881,65.9781,479226.0
2022-02-28 13:05:00,73.32,73.4,73.28,73.39,195567.0,65.9871,66.0591,65.9511,66.0501,195567.0
2022-02-28 13:10:00,73.39,73.45,73.35,73.42,141944.0,66.0501,66.1041,66.0141,66.0771,141944.0
2022-02-28 13:15:00,73.42,73.44,73.24,73.27,280547.0,66.0771,66.0951,65.9151,65.9421,280547.0
2022-02-28 13:20:00,73.26,73.28,73.16,73.18,268045.0,65.9331,65.9511,65.8431,65.8611,268045.0
2022-02-28 13:25:00,73.18,73.32,73.18,73.28,259090.0,65.8611,65.9871,65.8611,65.9511,259090.0
2022-02-28 13:30:00,73.27,73.34,73.22,73.28,355846.0,65.9421,66.0051,65.8971,65.9511,355846.0
2022-02-28 13:35:00,73.28,73.35,73.25,73.32,106895.0,65.9511,66.0141,65.9241,65.9871,106895.0
2022-02-28 13:40:00,73.32,73.39,73.28,73.3,169614.0,65.9871,66.0501,65.9511,65.9691,169614.0
2022-02-28 13:45:00,73.3,73.34,73.25,73.33,137982.0,65.9691,66.0051,65.9241,65.9961,137982.0
2022-02-28 13:50:00,73.34,73.43,73.34,73.39,326484.0,66.0051,66.0861,66.0051,66.0501,326484.0
2022-02-28 13:55:00,73.39,73.4,73.34,73.38,126559.0,66.0501,66.0591,66.0051,66.0411,126559.0
2022-02-28 14:00:00,73.38,73.38,73.06,73.08,369559.0,66.0411,66.0411,65.7531,65.7711,369559.0
2022-02-28 14:05:00,73.08,73.1,72.91,72.94,375750.0,65.7711,65.7891,65.6181,65.6451,375750.0
2022-02-28 14:10:00,72.95,72.95,72.88,72.94,510103.0,65.6541,65.6541,65.5911,65.6451,510103.0
2022-02-28 14:15:00,72.93,73.01,72.89,72.98,417044.0,65.6361,65.7081,65.6001,65.6811,417044.0
2022-02-28 14:20:00,72.99,73.0,72.89,72.9,230756.0,65.6901,65.6991,65.6001,65.6091,230756.0
2022-02-28 14:25:00,72.9,72.98,72.89,72.94,225352.0,65.6091,65.6811,65.6001,65.6451,225352.0
2022-02-28 14:30:00,72.94,72.99,72.89,72.95,221309.0,65.6451,65.6901,65.6001,65.6541,221309.0
2022-02-28 14:35:00,72.94,73.05,72.94,72.96,194933.0,65.6451,65.7441,65.6451,65.6631,194933.0
2022-02-28 14:40:00,72.96,73.17,72.96,73.14,326245.0,65.6631,65.8521,65.6631,65.8251,326245.0
2022-02-28 14:45:00,73.13,73.15,73.08,73.11,120344.0,65.8161,65.8341,65.7711,65.7981,120344.0
2022-02-28 14:50:00,73.11,73.17,73.08,73.16,467035.0,65.7981,65.8521,65.7711,65.8431,467035.0
2022-02-28 14:55:00,73.16,73.26,73.15,73.2,199705.0,65.8431,65.9331,65.8341,65.8791,199705.0
2022-02-28 15:00:00,73.2,73.21,73.14,73.15,229898.0,65.8791,65.8881,65.8251,65.8341,229898.0
2022-02-28 15:05:00,73.14,73.18,73.05,73.16,200468.0,65.8251,65.8611,65.7441,65.8431,200468.0
2022-02-28 15:10:00,73.16,73.17,73.07,73.11,217960.0,65.8431,65.8521,65.7621,65.7981,217960.0
2022-02-28 15:15:00,73.11,73.19,73.1,73.17,242695.0,65.7981,65.8701,65.7891,65.8521,242695.0
2022-02-28 15:20:00,73.17,73.32,73.16,73.25,637224.0,65.8521,65.9871,65.8431,65.9241,637224.0
2022-02-28 15:25:00,73.25,73.3,73.16,73.17,956030.0,65.9241,65.9691,65.8431,65.8521,956030.0
2022-02-28 15:30:00,73.17,73.19,73.05,73.06,878805.0,65.8521,65.8701,65.7441,65.7531,878805.0
2022-02-28 15:35:00,73.07,73.07,72.96,73.01,773722.0,65.7621,65.7621,65.6631,65.7081,773722.0
2022-02-28 15:40:00,73.01,73.24,73.01,73.2,791165.0,65.7081,65.9151,65.7081,65.8791,791165.0
2022-02-28 15:45:00,73.2,73.34,73.2,73.28,1267376.0,65.8791,66.0051,65.8791,65.9511,1267376.0
2022-02-28 15:50:00,73.28,73.44,73.24,73.31,1652497.0,65.9511,66.0951,65.9151,65.9781,1652497.0
2022-02-28 15:55:00,73.31,73.34,73.19,73.25,5622668.0,65.9781,66.0051,65.8701,65.9241,5622668.0
2022-03-01 09:30:00,72.91,73.04,72.87,73.03,734107.0,65.6181,65.7351,65.5821,65.7261,734107.0
2022-03-01 09:35:00,73.03,73.12,73.03,73.07,789638.0,65.7261,65.8071,65.7261,65.7621,789638.0
2022-03-01 09:40:00,73.07,73.1,72.92,72.95,371230.0,65.7621,65.7891,65.6271,65.6541,371230.0
2022-03-01 09:45:00,72.96,73.0,72.83,73.0,529969.0,65.6631,65.6991,65.5461,65.6991,529969.0
2022-03-01 09:50:00,73.0,73.0,72.76,72.84,896523.0,65.6991,65.6991,65.4831,65.5551,896523.0
2022-03-01 09:55:00,72.84,72.9,72.79,72.88,532614.0,65.5551,65.6091,65.5101,65.5911,532614.0
2022-03-01 10:00:00,72.89,72.98,72.76,72.77,431806.0,65.6001,65.6811,65.4831,65.4921,431806.0
2022-03-01 10:05:00,72.76,72.85,72.68,72.68,459525.0,65.4831,65.5641,65.4111,65.4111,459525.0
2022-03-01 10:10:00,72.67,72.67,72.48,72.53,669750.0,65.4021,65.4021,65.2311,65.2761,669750.0
2022-03-01 10:15:00,72.53,72.73,72.52,72.7,941429.0,65.2761,65.4561,65.2671,65.4291,941429.0
2022-03-01 10:20:00,72.7,72.78,72.65,72.72,375617.0,65.4291,65.5011,65.3841,65.4471,375617.0
2022-03-01 10:25:00,72.72,72.76,72.65,72.75,243156.0,65.4471,65.4831,65.3841,65.4741,243156.0
2022-03-01 10:30:00,72.77,72.9,72.7,72.73,882765.0,65.4921,65.6091,65.4291,65.4561,882765.0
2022-03-01 10:35:00,72.74,72.79,72.68,72.68,3099702.0,65.4651,65.5101,65.4111,65.4111,3099702.0
2022-03-01 10:40:00,72.68,72.68,72.47,72.47,1505436.0,65.4111,65.4111,65.2221,65.2221,1505436.0
2022-03-01 10:45:00,72.47,72.5,72.4,72.45,556799.0,65.2221,65.2491,65.1591,65.2041,556799.0
2022-03-01 10:50:00,72.45,72.51,72.41,72.41,207139.0,65.2041,65.2581,65.1681,65.1681,207139.0
2022-03-01 10:55:00,72.41,72.42,72.33,72.35,206814.0,65.1681,65.1771,65.0961,65.1141,206814.0
2022-03-01 11:00:00,72.34,72.39,72.31,72.33,583132.0,65.1051,65.1501,65.0781,65.0961,583132.0
2022-03-01 11:05:00,72.34,72.35,72.23,72.26,820329.0,65.1051,65.1141,65.0061,65.0331,820329.0
2022-03-01 11:10:00,72.26,72.34,72.23,72.33,549963.0,65.0331,65.1051,65.0061,65.0961,549963.0
2022-03-01 11:15:00,72.32,72.33,72.17,72.19,406355.0,65.0871,65.0961,64.9521,64.9701,406355.0
2022-03-01 11:20:00,72.19,72.26,72.16,72.22,624828.0,64.9701,65.0331,64.9431,64.9971,624828.0
2022-03-01 11:25:00,72.21,72.22,72.01,72.06,2044759.0,64.9881,64.9971,64.8081,64.8531,2044759.0
2022-03-01 11:30:00,72.07,72.09,71.87,71.91,1581478.0,64.8621,64.8801,64.6821,64.7181,1581478.0
2022-03-01 11:35:00,71.92,71.95,71.81,71.87,881361.0,64.7271,64.7541,64.6281,64.6821,881361.0
2022-03-01 11:40:00,71.87,71.92,71.79,71.82,600337.0,64.6821,64.7271,64.6101,64.6371,600337.0
2022-03-01 11:45:00,71.81,71.81,71.48,71.61,685904.0,64.6281,64.6281,64.3311,64.4481,685904.0
2022-03-01 11:50:00,71.61,71.7,71.56,71.65,595975.0,64.4481,64.5291,64.4031,64.4841,595975.0
2022-03-01 11:55:00,71.65,71.66,71.54,71.58,326141.0,64.4841,64.4931,64.3851,64.4211,326141.0
2022-03-01 12:00:00,71.57,71.6,71.45,71.47,406142.0,64.4121,64.4391,64.3041,64.3221,406142.0
2022-03-01 12:05:00,71.47,71.51,71.3,71.31,525074.0,64.3221,64.3581,64.1691,64.1781,525074.0
2022-03-01 12:10:00,71.32,71.53,71.28,71.53,359497.0,64.1871,64.3761,64.1511,64.3761,359497.0
2022-03-01 12:15:00,71.52,71.68,71.47,71.67,1647214.0,64.3671,64.5111,64.3221,64.5021,1647214.0
2022-03-01 12:20:00,71.67,71.68,71.59,71.62,423966.0,64.5021,64.5111,64.4301,64.4571,423966.0
2022-03-01 12:25:00,71.61,71.65,71.58,71.6,224413.0,64.4481,64.4841,64.4211,64.4391,224413.0
2022-03-01 12:30:00,71.6,71.67,71.54,71.66,387839.0,64.4391,64.5021,64.3851,64.4931,387839.0
2022-03-01 12:35:00,71.66,71.68,71.59,71.6,254407.0,64.4931,64.5111,64.4301,64.4391,254407.0
2022-03-01 12:40:00,71.61,71.8,71.6,71.8,171064.0,64.4481,64.6191,64.4391,64.6191,171064.0
2022-03-01 12:45:00,71.79,71.84,71.71,71.83,805350.0,64.6101,64.6551,64.5381,64.6461,805350.0
2022-03-01 12:50:00,71.83,71.87,71.76,71.78,189145.0,64.6461,64.6821,64.5831,64.6011,189145.0
2022-03-01 12:55:00,71.78,71.79,71.69,71.73,152182.0,64.6011,64.6101,64.5201,64.5561,152182.0
2022-03-01 13:00:00,71.72,71.82,71.7,71.77,347297.0,64.5471,64.6371,64.5291,64.5921,347297.0
2022-03-01 13:05:00,71.77,71.8,71.66,71.72,193495.0,64.5921,64.6191,64.4931,64.5471,193495.0
2022-03-01 13:10:00,71.72,71.73,71.5,71.57,303193.0,64.5471,64.5561,64.3491,64.4121,303193.0
2022-03-01 13:15:00,71.58,71.59,71.48,71.49,250164.0,64.4211,64.4301,64.3311,64.3401,250164.0
2022-03-01 13:20:00,71.48,71.54,71.41,71.41,380938.0,64.3311,64.3851,64.2681,64.2681,380938.0
2022-03-01 13:25:00,71.42,71.42,71.31,71.33,244521.0,64.2771,64.2771,64.1781,64.1961,244521.0
2022-03-01 13:30:00,71.32,71.44,71.31,71.38,227732.0,64.1871,64.2951,64.1781,64.2411,227732.0
2022-03-01 13:35:00,71.38,71.54,71.36,71.53,303499.0,64.2411,64.3851,64.2231,64.3761,303499.0
2022-03-01 13:40:00,71.53,71.54,71.42,71.44,315456.0,64.3761,64.3851,64.2771,64.2951,315456.0
2022-03-01 13:45:00,71.44,71.52,71.38,71.4,261139.0,64.2951,64.3671,64.2411,64.2591,261139.0
2022-03-01 13:50:00,71.4,71.47,71.38,71.43,278894.0,64.2591,64.3221,64.2411,64.2861,278894.0
2022-03-01 13:55:00,71.42,71.48,71.39,71.45,270782.0,64.2771,64.3311,64.2501,64.3041,270782.0
2022-03-01 14:00:00,71.45,71.46,71.36,71.38,177247.0,64.3041,64.3131,64.2231,64.2411,177247.0
2022-03-01 14:05:00,71.38,71.42,71.35,71.36,126134.0,64.2411,64.2771,64.2141,64.2231,126134.0
2022-03-01 14:10:00,71.35,71.37,71.29,71.31,163041.0,64.2141,64.2321,64.1601,64.1781,163041.0
2022-03-01 14:15:00,71.32,71.41,71.23,71.41,335301.0,64.1871,64.2681,64.1061,64.2681,335301.0
2022-03-01 14:20:00,71.41,71.54,71.36,71.52,590252.0,64.2681,64.3851,64.2231,64.3671,590252.0
2022-03-01 14:25:00,71.52,71.58,71.5,71.56,152242.0,64.3671,64.4211,64.3491,64.4031,152242.0
2022-03-01 14:30:00,71.56,71.61,71.54,71.58,142645.0,64.4031,64.4481,64.3851,64.4211,142645.0
2022-03-01 14:35:00,71.58,71.69,71.57,71.68,226257.0,64.4211,64.5201,64.4121,64.5111,226257.0
2022-03-01 14:40:00,71.67,71.69,71.62,71.65,160463.0,64.5021,64.5201,64.4571,64.4841,160463.0
2022-03-01 14:45:00,71.65,71.66,71.51,71.52,254746.0,64.4841,64.4931,64.3581,64.3671,254746.0
2022-03-01 14:50:00,71.51,71.52,71.42,71.43,325322.0,64.3581,64.3671,64.2771,64.2861,325322.0
2022-03-01 14:55:00,71.43,71.46,71.39,71.43,199689.0,64.2861,64.3131,64.2501,64.2861,199689.0
2022-03-01 15:00:00,71.43,71.63,71.42,71.63,215074.0,64.2861,64.4661,64.2771,64.4661,215074.0
2022-03-01 15:05:00,71.64,71.75,71.63,71.71,482822.0,64.4751,64.5741,64.4661,64.5381,482822.0
2022-03-01 15:10:00,71.72,71.73,71.6,71.63,174486.0,64.5471,64.5561,64.4391,64.4661,174486.0
2022-03-01 15:15:00,71.64,71.66,71.51,71.53,391832.0,64.4751,64.4931,64.3581,64.3761,391832.0
2022-03-01 15:20:00,71.54,71.59,71.47,71.57,307414.0,64.3851,64.4301,64.3221,64.4121,307414.0
2022-03-01 15:25:00,71.56,71.59,71.53,71.54,211937.0,64.4031,64.4301,64.3761,64.3851,211937.0
2022-03-01 15:30:00,71.54,71.59,71.45,71.56,596407.0,64.3851,64.4301,64.3041,64.4031,596407.0
2022-03-01 15:35:00,71.56,71.58,71.48,71.52,326778.0,64.4031,64.4211,64.3311,64.3671,326778.0
2022-03-01 15:40:00,71.51,71.59,71.41,71.42,359133.0,64.3581,64.4301,64.2681,64.2771,359133.0
2022-03-01 15:45:00,71.43,71.45,71.35,71.37,799813.0,64.2861,64.3041,64.2141,64.2321,799813.0
2022-03-01 15:50:00,71.37,71.55,71.34,71.54,1212013.0,64.2321,64.3941,64.2051,64.3851,1212013.0
2022-03-01 15:55:00,71.53,71.74,71.51,71.61,3768114.0,64.3761,64.5651,64.3581,64.4481,3768114.0
2022-03-02 09:30:00,72.13,72.15,71.99,72.03,545543.0,64.9161,64.9341,64.7901,64.8261,545543.0
2022-03-02 09:35:00,72.03,72.04,71.96,72.01,217877.0,64.8261,64.8351,64.7631,64.8081,217877.0
2022-03-02 09:40:00,72.0,72.2,71.99,72.12,444252.0,64.7991,64.9791,64.7901,64.9071,444252.0
2022-03-02 09:45:00,72.12,72.19,72.08,72.17,540323.0,64.9071,64.9701,64.8711,64.9521,540323.0
2022-03-02 09:50:00,72.18,72.22,72.15,72.21,415747.0,64.9611,64.9971,64.9341,64.9881,415747.0
2022-03-02 09:55:00,72.21,72.26,72.09,72.17,430856.0,64.9881,65.0331,64.8801,64.9521,430856.0
2022-03-02 10:00:00,72.16,72.27,72.15,72.27,363475.0,64.9431,65.0421,64.9341,65.0421,363475.0
2022-03-02 10:05:00,72.26,72.27,71.95,71.99,584404.0,65.0331,65.0421,64.7541,64.7901,584404.0
2022-03-02 10:10:00,72.0,72.04,71.92,71.94,405453.0,64.7991,64.8351,64.7271,64.7451,405453.0
2022-03-02 10:15:00,71.94,72.04,71.91,72.0,385313.0,64.7451,64.8351,64.7181,64.7991,385313.0
2022-03-02 10:20:00,72.0,72.1,71.96,71.97,467259.0,64.7991,64.8891,64.7631,64.7721,467259.0
2022-03-02 10:25:00,71.98,72.29,71.87,72.2,912735.0,64.7811,65.0601,64.6821,64.9791,912735.0
2022-03-02 10:30:00,72.2,72.27,72.0,72.07,973665.0,64.9791,65.0421,64.7991,64.8621,973665.0
2022-03-02 10:35:00,72.07,72.22,72.03,72.18,633486.0,64.8621,64.9971,64.8261,64.9611,633486.0
2022-03-02 10:40:00,72.2,72.22,72.09,72.12,674576.0,64.9791,64.9971,64.8801,64.9071,674576.0
2022-03-02 10:45:00,72.14,72.18,72.01,72.14,329771.0,64.9251,64.9611,64.8081,64.9251,329771.0
2022-03-02 10:50:00,72.14,72.17,71.98,71.99,1385846.0,64.9251,64.9521,64.7811,64.7901,1385846.0
2022-03-02 10:55:00,72.0,72.16,71.99,72.12,359343.0,64.7991,64.9431,64.7901,64.9071,359343.0
2022-03-02 11:00:00,72.12,72.47,72.05,72.42,1430260.0,64.9071,65.2221,64.8441,65.1771,1430260.0
2022-03-02 11:05:00,72.43,72.58,72.31,72.5,1021826.0,65.1861,65.3211,65.0781,65.2491,1021826.0
2022-03-02 11:10:00,72.49,72.54,72.46,72.51,463264.0,65.2401,65.2851,65.2131,65.2581,463264.0
2022-03-02 11:15:00,72.52,72.57,72.48,72.53,506485.0,65.2671,65.3121,65.2311,65.2761,506485.0
2022-03-02 11:20:00,72.53,72.54,72.37,72.44,589457.0,65.2761,65.2851,65.1321,65.1951,589457.0
2022-03-02 11:25:00,72.45,72.63,72.42,72.42,872206.0,65.2041,65.3661,65.1771,65.1771,872206.0
2022-03-02 11:30:00,72.43,72.73,72.42,72.47,1900796.0,65.1861,65.4561,65.1771,65.2221,1900796.0
2022-03-02 11:35:00,72.47,72.5,72.26,72.39,864392.0,65.2221,65.2491,65.0331,65.1501,864392.0
2022-03-02 11:40:00,72.39,72.39,72.18,72.2,593020.0,65.1501,65.1501,64.9611,64.9791,593020.0
2022-03-02 11:45:00,72.2,72.32,72.19,72.24,548083.0,64.9791,65.0871,64.9701,65.0151,548083.0
2022-03-02 11:50:00,72.25,72.36,72.24,72.31,669474.0,65.0241,65.1231,65.0151,65.0781,669474.0
2022-03-02 11:55:00,72.32,72.38,72.31,72.33,290721.0,65.0871,65.1411,65.0781,65.0961,290721.0
2022-03-02 12:00:00,72.33,72.38,72.3,72.31,349189.0,65.0961,65.1411,65.0691,65.0781,349189.0
2022-03-02 12:05:00,72.31,72.31,72.23,72.3,362475.0,65.0781,65.0781,65.0061,65.0691,362475.0
2022-03-02 12:10:00,72.3,72.4,72.26,72.34,911454.0,65.0691,65.1591,65.0331,65.1051,911454.0
2022-03-02 12:15:00,72.34,72.39,72.3,72.32,375688.0,65.1051,65.1501,65.0691,65.0871,375688.0
2022-03-02 12:20:00,72.32,72.34,72.27,72.28,284044.0,65.0871,65.1051,65.0421,65.0511,284044.0
2022-03-02 12:25:00,72.27,72.35,72.23,72.3,531982.0,65.0421,65.1141,65.0061,65.0691,531982.0
2022-03-02 12:30:00,72.3,72.35,72.28,72.34,360334.0,65.0691,65.1141,65.0511,65.1051,360334.0
2022-03-02 12:35:00,72.33,72.38,72.32,72.34,179368.0,65.0961,65.1411,65.0871,65.1051,179368.0
2022-03-02 12:40:00,72.34,72.38,72.32,72.37,185580.0,65.1051,65.1411,65.0871,65.1321,185580.0
2022-03-02 12:45:00,72.37,72.39,72.33,72.37,276776.0,65.1321,65.1501,65.0961,65.1321,276776.0
2022-03-02 12:50:00,72.37,72.38,72.29,72.38,188803.0,65.1321,65.1411,65.0601,65.1411,188803.0
2022-03-02 12:55:00,72.38,72.39,72.3,72.37,156860.0,65.1411,65.1501,65.0691,65.1321,156860.0
2022-03-02 13:00:00,72.38,72.48,72.37,72.48,279443.0,65.1411,65.2311,65.1321,65.2311,279443.0
2022-03-02 13:05:00,72.48,72.6,72.47,72.57,409535.0,65.2311,65.3391,65.2221,65.3121,409535.0
2022-03-02 13:10:00,72.58,72.64,72.55,72.63,310299.0,65.3211,65.3751,65.2941,65.3661,310299.0
2022-03-02 13:15:00,72.63,72.66,72.57,72.59,327636.0,65.3661,65.3931,65.3121,65.3301,327636.0
2022-03-02 13:20:00,72.59,72.66,72.56,72.56,504638.0,65.3301,65.3931,65.3031,65.3031,504638.0
2022-03-02 13:25:00,72.56,72.6,72.54,72.56,601769.0,65.3031,65.3391,65.2851,65.3031,601769.0
2022-03-02 13:30:00,72.57,72.67,72.57,72.65,206275.0,65.3121,65.4021,65.3121,65.3841,206275.0
2022-03-02 13:35:00,72.66,72.67,72.62,72.65,277642.0,65.3931,65.4021,65.3571,65.3841,277642.0
2022-03-02 13:40:00,72.65,72.67,72.59,72.65,477705.0,65.3841,65.4021,65.3301,65.3841,477705.0
2022-03-02 13:45:00,72.66,72.66,72.53,72.56,340871.0,65.3931,65.3931,65.2761,65.3031,340871.0
2022-03-02 13:50:00,72.57,72.63,72.55,72.63,154082.0,65.3121,65.3661,65.2941,65.3661,154082.0
2022-03-02 13:55:00,72.63,72.63,72.55,72.58,263091.0,65.3661,65.3661,65.2941,65.3211,263091.0
2022-03-02 14:00:00,72.58,72.63,72.54,72.63,139642.0,65.3211,65.3661,65.2851,65.3661,139642.0
2022-03-02 14:05:00,72.63,72.68,72.61,72.65,486335.0,65.3661,65.4111,65.3481,65.3841,486335.0
2022-03-02 14:10:00,72.66,72.67,72.61,72.61,256805.0,65.3931,65.4021,65.3481,65.3481,256805.0
2022-03-02 14:15:00,72.61,72.64,72.6,72.6,293475.0,65.3481,65.3751,65.3391,65.3391,293475.0
2022-03-02 14:20:00,72.61,72.65,72.51,72.51,332905.0,65.3481,65.3841,65.2581,65.2581,332905.0
2022-03-02 14:25:00,72.52,72.52,72.44,72.5,250839.0,65.2671,65.2671,65.1951,65.2491,250839.0
2022-03-02 14:30:00,72.51,72.51,72.43,72.46,251896.0,65.2581,65.2581,65.1861,65.2131,251896.0
2022-03-02 14:35:00,72.47,72.5,72.45,72.48,325966.0,65.2221,65.2491,65.2041,65.2311,325966.0
2022-03-02 14:40:00,72.48,72.54,72.47,72.53,307618.0,65.2311,65.2851,65.2221,65.2761,307618.0
2022-03-02 14:45:00,72.53,72.53,72.4,72.47,257155.0,65.2761,65.2761,65.1591,65.2221,257155.0
2022-03-02 14:50:00,72.47,72.53,72.34,72.38,346344.0,65.2221,65.2761,65.1051,65.1411,346344.0
2022-03-02 14:55:00,72.37,72.39,72.3,72.34,389473.0,65.1321,65.1501,65.0691,65.1051,389473.0
2022-03-02 15:00:00,72.34,72.45,72.33,72.42,365622.0,65.1051,65.2041,65.0961,65.1771,365622.0
2022-03-02 15:05:00,72.42,72.45,72.36,72.4,372673.0,65.1771,65.2041,65.1231,65.1591,372673.0
2022-03-02 15:10:00,72.4,72.42,72.28,72.3,569502.0,65.1591,65.1771,65.0511,65.0691,569502.0
2022-03-02 15:15:00,72.29,72.37,72.25,72.36,359352.0,65.0601,65.1321,65.0241,65.1231,359352.0
2022-03-02 15:20:00,72.36,72.37,72.28,72.34,436990.0,65.1231,65.1321,65.0511,65.1051,436990.0
2022-03-02 15:25:00,72.34,72.4,72.31,72.38,408958.0,65.1051,65.1591,65.0781,65.1411,408958.0
2022-03-02 15:30:00,72.38,72.46,72.37,72.42,332710.0,65.1411,65.2131,65.1321,65.1771,332710.0
2022-03-02 15:35:00,72.43,72.49,72.4,72.43,860780.0,65.1861,65.2401,65.1591,65.1861,860780.0
2022-03-02 15:40:00,72.43,72.45,72.38,72.43,256065.0,65.1861,65.2041,65.1411,65.1861,256065.0
2022-03-02 15:45:00,72.43,72.54,72.43,72.52,971890.0,65.1861,65.2851,65.1861,65.2671,971890.0
2022-03-02 15:50:00,72.52,72.63,72.49,72.58,1932138.0,65.2671,65.3661,65.2401,65.3211,1932138.0
2022-03-02 15:55:00,72.57,72.58,72.5,72.51,2135203.0,65.3121,65.3211,65.2491,65.2581,2135203.0
2022-03-03 09:30:00,72.22,72.27,72.13,72.14,960199.0,64.9971,65.0421,64.9161,64.9251,960199.0
2022-03-03 09:35:00,72.14,72.2,72.1,72.18,382159.0,64.9251,64.9791,64.8891,64.9611,382159.0
2022-03-03 09:40:00,72.17,72.24,72.13,72.18,413717.0,64.9521,65.0151,64.9161,64.9611,413717.0
2022-03-03 09:45:00,72.18,72.25,71.99,72.02,492712.0,64.9611,65.0241,64.7901,64.8171,492712.0
2022-03-03 09:50:00,72.03,72.07,71.92,71.98,768340.0,64.8261,64.8621,64.7271,64.7811,768340.0
2022-03-03 09:55:00,71.98,72.07,71.95,72.05,425155.0,64.7811,64.8621,64.7541,64.8441,425155.0
2022-03-03 10:00:00,72.06,72.08,71.91,71.92,386305.0,64.8531,64.8711,64.7181,64.7271,386305.0
2022-03-03 10:05:00,71.92,71.94,71.83,71.89,291783.0,64.7271,64.7451,64.6461,64.7001,291783.0
2022-03-03 10:10:00,71.88,71.91,71.8,71.86,284095.0,64.6911,64.7181,64.6191,64.6731,284095.0
2022-03-03 10:15:00,71.85,71.85,71.73,71.76,226417.0,64.6641,64.6641,64.5561,64.5831,226417.0
2022-03-03 10:20:00,71.76,71.76,71.58,71.6,412632.0,64.5831,64.5831,64.4211,64.4391,412632.0
2022-03-03 10:25:00,71.6,71.68,71.57,71.65,250828.0,64.4391,64.5111,64.4121,64.4841,250828.0
2022-03-03 10:30:00,71.65,71.71,71.6,71.61,268699.0,64.4841,64.5381,64.4391,64.4481,268699.0
2022-03-03 10:35:00,71.6,71.64,71.48,71.49,268815.0,64.4391,64.4751,64.3311,64.3401,268815.0
2022-03-03 10:40:00,71.49,71.52,71.35,71.36,607679.0,64.3401,64.3671,64.2141,64.2231,607679.0
2022-03-03 10:45:00,71.36,71.44,71.33,71.41,295004.0,64.2231,64.2951,64.1961,64.2681,295004.0
2022-03-03 10:50:00,71.41,71.42,71.33,71.33,363175.0,64.2681,64.2771,64.1961,64.1961,363175.0
2022-03-03 10:55:00,71.33,71.34,71.21,71.21,401357.0,64.1961,64.2051,64.0881,64.0881,401357.0
2022-03-03 11:00:00,71.21,71.27,71.17,71.2,666469.0,64.0881,64.1421,64.0521,64.0791,666469.0
2022-03-03 11:05:00,71.21,71.24,71.11,71.19,386729.0,64.0881,64.1151,63.9981,64.0701,386729.0
2022-03-03 11:10:00,71.18,71.19,70.99,70.99,263985.0,64.0611,64.0701,63.8901,63.8901,263985.0
2022-03-03 11:15:00,70.98,71.09,70.91,71.05,656350.0,63.8811,63.9801,63.8181,63.9441,656350.0
2022-03-03 11:20:00,71.06,71.23,71.06,71.19,807429.0,63.9531,64.1061,63.9531,64.0701,807429.0
2022-03-03 11:25:00,71.19,71.25,71.07,71.07,1120370.0,64.0701,64.1241,63.9621,63.9621,1120370.0
2022-03-03 11:30:00,71.08,71.15,70.98,71.12,1009298.0,63.9711,64.0341,63.8811,64.0071,1009298.0
2022-03-03 11:35:00,71.12,71.14,70.9,70.97,630109.0,64.0071,64.0251,63.8091,63.8721,630109.0
2022-03-03 11:40:00,70.97,71.12,70.94,71.08,338538.0,63.8721,64.0071,63.8451,63.9711,338538.0
2022-03-03 11:45:00,71.08,71.13,71.04,71.06,475837.0,63.9711,64.0161,63.9351,63.9531,475837.0
2022-03-03 11:50:00,71.06,71.08,71.01,71.05,602674.0,63.9531,63.9711,63.9081,63.9441,602674.0
2022-03-03 11:55:00,71.04,71.13,70.88,71.05,1145193.0,63.9351,64.0161,63.7911,63.9441,1145193.0
2022-03-03 12:00:00,71.04,71.12,71.01,71.08,384434.0,63.9351,64.0071,63.9081,63.9711,384434.0
2022-03-03 12:05:00,71.07,71.14,71.04,71.14,392336.0,63.9621,64.0251,63.9351,64.0251,392336.0
2022-03-03 12:10:00,71.14,71.2,71.11,71.15,672308.0,64.0251,64.0791,63.9981,64.0341,672308.0
2022-03-03 12:15:00,71.15,71.19,71.12,71.13,442263.0,64.0341,64.0701,64.0071,64.0161,442263.0
2022-03-03 12:20:00,71.13,71.13,71.0,71.02,491468.0,64.0161,64.0161,63.8991,63.9171,491468.0
2022-03-03 12:25:00,71.02,71.04,70.9,70.94,535233.0,63.9171,63.9351,63.8091,63.8451,535233.0
2022-03-03 12:30:00,70.94,71.57,70.94,71.43,2249353.0,63.8451,64.4121,63.8451,64.2861,2249353.0
2022-03-03 12:35:00,71.44,71.55,71.25,71.27,489657.0,64.2951,64.3941,64.1241,64.1421,489657.0
2022-03-03 12:40:00,71.26,71.31,71.15,71.31,315486.0,64.1331,64.1781,64.0341,64.1781,315486.0
2022-03-03 12:45:00,71.3,71.36,71.19,71.3,327504.0,64.1691,64.2231,64.0701,64.1691,327504.0
2022-03-03 12:50:00,71.31,71.33,71.23,71.26,281403.0,64.1781,64.1961,64.1061,64.1331,281403.0
2022-03-03 12:55:00,71.24,71.37,71.24,71.33,149997.0,64.1151,64.2321,64.1151,64.1961,149997.0
2022-03-03 13:00:00,71.32,71.37,71.25,71.35,110601.0,64.1871,64.2321,64.1241,64.2141,110601.0
2022-03-03 13:05:00,71.35,71.43,71.31,71.33,163537.0,64.2141,64.2861,64.1781,64.1961,163537.0
2022-03-03 13:10:00,71.33,71.42,71.3,71.4,148606.0,64.1961,64.2771,64.1691,64.2591,148606.0
2022-03-03 13:15:00,71.4,71.48,71.4,71.42,128175.0,64.2591,64.3311,64.2591,64.2771,128175.0
2022-03-03 13:20:00,71.42,71.48,71.42,71.48,97228.0,64.2771,64.3311,64.2771,64.3311,97228.0
2022-03-03 13:25:00,71.48,71.48,71.43,71.46,92524.0,64.3311,64.3311,64.2861,64.3131,92524.0
2022-03-03 13:30:00,71.46,71.46,71.3,71.33,214234.0,64.3131,64.3131,64.1691,64.1961,214234.0
2022-03-03 13:35:00,71.35,71.37,71.27,71.27,478912.0,64.2141,64.2321,64.1421,64.1421,478912.0
2022-03-03 13:40:00,71.27,71.29,71.19,71.25,144068.0,64.1421,64.1601,64.0701,64.1241,144068.0
2022-03-03 13:45:00,71.25,71.29,71.21,71.28,79991.0,64.1241,64.1601,64.0881,64.1511,79991.0
2022-03-03 13:50:00,71.29,71.33,71.26,71.29,165267.0,64.1601,64.1961,64.1331,64.1601,165267.0
2022-03-03 13:55:00,71.29,71.33,71.25,71.27,114423.0,64.1601,64.1961,64.1241,64.1421,114423.0
2022-03-03 14:00:00,71.27,71.33,71.26,71.28,137990.0,64.1421,64.1961,64.1331,64.1511,137990.0
2022-03-03 14:05:00,71.28,71.31,71.23,71.25,89138.0,64.1511,64.1781,64.1061,64.1241,89138.0
2022-03-03 14:10:00,71.25,71.42,71.22,71.41,404068.0,64.1241,64.2771,64.0971,64.2681,404068.0
2022-03-03 14:15:00,71.4,71.42,71.36,71.39,205480.0,64.2591,64.2771,64.2231,64.2501,205480.0
2022-03-03 14:20:00,71.39,71.39,71.27,71.28,108575.0,64.2501,64.2501,64.1421,64.1511,108575.0
2022-03-03 14:25:00,71.29,71.35,71.29,71.33,93601.0,64.1601,64.2141,64.1601,64.1961,93601.0
2022-03-03 14:30:00,71.32,71.32,71.23,71.24,94429.0,64.1871,64.1871,64.1061,64.1151,94429.0
2022-03-03 14:35:00,71.24,71.25,71.18,71.2,81770.0,64.1151,64.1241,64.0611,64.0791,81770.0
2022-03-03 14:40:00,71.2,71.24,71.1,71.13,172283.0,64.0791,64.1151,63.9891,64.0161,172283.0
2022-03-03 14:45:00,71.13,71.14,71.05,71.06,110835.0,64.0161,64.0251,63.9441,63.9531,110835.0
2022-03-03 14:50:00,71.06,71.08,70.98,71.03,111835.0,63.9531,63.9711,63.8811,63.9261,111835.0
2022-03-03 14:55:00,71.03,71.05,70.99,71.04,276473.0,63.9261,63.9441,63.8901,63.9351,276473.0
2022-03-03 15:00:00,71.03,71.03,70.92,70.93,310064.0,63.9261,63.9261,63.8271,63.8361,310064.0
2022-03-03 15:05:00,70.94,71.01,70.89,70.93,232707.0,63.8451,63.9081,63.8001,63.8361,232707.0
2022-03-03 15:10:00,70.93,70.95,70.9,70.92,984123.0,63.8361,63.8541,63.8091,63.8271,984123.0
2022-03-03 15:15:00,70.92,71.04,70.9,70.99,610677.0,63.8271,63.9351,63.8091,63.8901,610677.0
2022-03-03 15:20:00,70.98,71.02,70.94,70.98,525172.0,63.8811,63.9171,63.8451,63.8811,525172.0
2022-03-03 15:25:00,70.99,71.14,70.99,71.14,320503.0,63.8901,64.0251,63.8901,64.0251,320503.0
2022-03-03 15:30:00,71.14,71.14,70.98,70.99,924763.0,64.0251,64.0251,63.8811,63.8901,924763.0
2022-03-03 15:35:00,70.98,71.06,70.94,71.03,257876.0,63.8811,63.9531,63.8451,63.9261,257876.0
2022-03-03 15:40:00,71.03,71.05,70.94,70.95,345552.0,63.9261,63.9441,63.8451,63.8541,345552.0
2022-03-03 15:45:00,70.95,71.02,70.91,71.01,680130.0,63.8541,63.9171,63.8181,63.9081,680130.0
2022-03-03 15:50:00,71.01,71.15,70.95,71.11,1373592.0,63.9081,64.0341,63.8541,63.9981,1373592.0
2022-03-03 15:55:00,71.12,71.21,71.04,71.13,4330216.0,64.0071,64.0881,63.9351,64.0161,4330216.0
2022-03-04 09:30:00,69.11,69.28,69.08,69.18,883479.0,62.1981,62.3511,62.1711,62.2611,883479.0
2022-03-04 09:35:00,69.17,69.27,69.17,69.17,1842387.0,62.2521,62.3421,62.2521,62.2521,1842387.0
2022-03-04 09:40:00,69.18,69.19,69.07,69.1,630303.0,62.2611,62.2701,62.1621,62.1891,630303.0
2022-03-04 09:45:00,69.1,69.12,68.85,68.85,959389.0,62.1891,62.2071,61.9641,61.9641,959389.0
2022-03-04 09:50:00,68.85,69.0,68.83,68.93,382909.0,61.9641,62.0991,61.9461,62.0361,382909.0
2022-03-04 09:55:00,68.92,69.19,68.89,69.17,1277635.0,62.0271,62.2701,62.0001,62.2521,1277635.0
2022-03-04 10:00:00,69.16,69.26,69.09,69.1,345061.0,62.2431,62.3331,62.1801,62.1891,345061.0
2022-03-04 10:05:00,69.1,69.13,68.93,68.95,653988.0,62.1891,62.2161,62.0361,62.0541,653988.0
2022-03-04 10:10:00,68.95,68.97,68.86,68.87,625328.0,62.0541,62.0721,61.9731,61.9821,625328.0
2022-03-04 10:15:00,68.87,68.93,68.79,68.86,613423.0,61.9821,62.0361,61.9101,61.9731,613423.0
2022-03-04 10:20:00,68.86,68.95,68.83,68.88,853802.0,61.9731,62.0541,61.9461,61.9911,853802.0
2022-03-04 10:25:00,68.87,68.99,68.87,68.93,958664.0,61.9821,62.0901,61.9821,62.0361,958664.0
2022-03-04 10:30:00,68.93,68.94,68.83,68.91,387172.0,62.0361,62.0451,61.9461,62.0181,387172.0
2022-03-04 10:35:00,68.91,69.08,68.9,69.0,406124.0,62.0181,62.1711,62.0091,62.0991,406124.0
2022-03-04 10:40:00,69.0,69.01,68.84,68.86,298802.0,62.0991,62.1081,61.9551,61.9731,298802.0
2022-03-04 10:45:00,68.85,68.95,68.79,68.85,724176.0,61.9641,62.0541,61.9101,61.9641,724176.0
2022-03-04 10:50:00,68.85,68.95,68.82,68.92,460857.0,61.9641,62.0541,61.9371,62.0271,460857.0
2022-03-04 10:55:00,68.91,68.91,68.8,68.82,253688.0,62.0181,62.0181,61.9191,61.9371,253688.0
2022-03-04 11:00:00,68.82,68.86,68.74,68.75,372916.0,61.9371,61.9731,61.8651,61.8741,372916.0
2022-03-04 11:05:00,68.75,68.78,68.69,68.72,288054.0,61.8741,61.9011,61.8201,61.8471,288054.0
2022-03-04 11:10:00,68.72,68.77,68.66,68.76,395723.0,61.8471,61.8921,61.7931,61.8831,395723.0
2022-03-04 11:15:00,68.76,68.87,68.74,68.81,590002.0,61.8831,61.9821,61.8651,61.9281,590002.0
2022-03-04 11:20:00,68.81,68.88,68.71,68.84,508735.0,61.9281,61.9911,61.8381,61.9551,508735.0
2022-03-04 11:25:00,68.84,68.89,68.72,68.73,672915.0,61.9551,62.0001,61.8471,61.8561,672915.0
2022-03-04 11:30:00,68.73,68.77,68.53,68.59,1244669.0,61.8561,61.8921,61.6761,61.7301,1244669.0
2022-03-04 11:35:00,68.59,68.8,68.46,68.78,1226564.0,61.7301,61.9191,61.6131,61.9011,1226564.0
2022-03-04 11:40:00,68.78,68.8,68.67,68.71,697614.0,61.9011,61.9191,61.8021,61.8381,697614.0
2022-03-04 11:45:00,68.72,68.77,68.67,68.75,331847.0,61.8471,61.8921,61.8021,61.8741,331847.0
2022-03-04 11:50:00,68.74,68.74,68.67,68.7,269392.0,61.8651,61.8651,61.8021,61.8291,269392.0
2022-03-04 11:55:00,68.7,68.73,68.66,68.68,359343.0,61.8291,61.8561,61.7931,61.8111,359343.0
2022-03-04 12:00:00,68.68,68.7,68.6,68.68,167893.0,61.8111,61.8291,61.7391,61.8111,167893.0
2022-03-04 12:05:00,68.67,68.75,68.62,68.72,192565.0,61.8021,61.8741,61.7571,61.8471,192565.0
2022-03-04 12:10:00,68.73,68.95,68.73,68.92,857660.0,61.8561,62.0541,61.8561,62.0271,857660.0
2022-03-04 12:15:00,68.92,69.05,68.92,68.93,386254.0,62.0271,62.1441,62.0271,62.0361,386254.0
2022-03-04 12:20:00,68.94,68.96,68.82,68.84,646824.0,62.0451,62.0631,61.9371,61.9551,646824.0
2022-03-04 12:25:00,68.83,68.98,68.79,68.96,320729.0,61.9461,62.0811,61.9101,62.0631,320729.0
2022-03-04 12:30:00,68.96,68.99,68.91,68.92,296257.0,62.0631,62.0901,62.0181,62.0271,296257.0
2022-03-04 12:35:00,68.92,69.0,68.92,69.0,348019.0,62.0271,62.0991,62.0271,62.0991,348019.0
2022-03-04 12:40:00,69.01,69.03,68.85,68.87,278115.0,62.1081,62.1261,61.9641,61.9821,278115.0
2022-03-04 12:45:00,68.86,68.92,68.83,68.9,235680.0,61.9731,62.0271,61.9461,62.0091,235680.0
2022-03-04 12:50:00,68.91,68.97,68.88,68.91,270104.0,62.0181,62.0721,61.9911,62.0181,270104.0
2022-03-04 12:55:00,68.91,68.99,68.91,68.93,438430.0,62.0181,62.0901,62.0181,62.0361,438430.0
2022-03-04 13:00:00,68.94,69.07,68.93,69.04,480578.0,62.0451,62.1621,62.0361,62.1351,480578.0
2022-03-04 13:05:00,69.05,69.14,69.02,69.14,436906.0,62.1441,62.2251,62.1171,62.2251,436906.0
2022-03-04 13:10:00,69.15,69.16,69.06,69.07,76217.0,62.2341,62.2431,62.1531,62.1621,76217.0
2022-03-04 13:15:00,69.06,69.1,68.94,68.94,452795.0,62.1531,62.1891,62.0451,62.0451,452795.0
2022-03-04 13:20:00,68.95,69.03,68.95,68.96,362924.0,62.0541,62.1261,62.0541,62.0631,362924.0
2022-03-04 13:25:00,68.97,69.0,68.91,68.91,244874.0,62.0721,62.0991,62.0181,62.0181,244874.0
2022-03-04 13:30:00,68.92,68.99,68.92,68.95,266614.0,62.0271,62.0901,62.0271,62.0541,266614.0
2022-03-04 13:35:00,68.96,69.06,68.95,69.05,174527.0,62.0631,62.1531,62.0541,62.1441,174527.0
2022-03-04 13:40:00,69.05,69.05,68.89,68.89,220110.0,62.1441,62.1441,62.0001,62.0001,220110.0
2022-03-04 13:45:00,68.89,68.93,68.84,68.87,228197.0,62.0001,62.0361,61.9551,61.9821,228197.0
2022-03-04 13:50:00,68.87,68.94,68.86,68.92,678518.0,61.9821,62.0451,61.9731,62.0271,678518.0
2022-03-04 13:55:00,68.93,68.95,68.79,68.82,344183.0,62.0361,62.0541,61.9101,61.9371,344183.0
2022-03-04 14:00:00,68.83,68.87,68.71,68.76,271137.0,61.9461,61.9821,61.8381,61.8831,271137.0
2022-03-04 14:05:00,68.76,68.81,68.75,68.78,537842.0,61.8831,61.9281,61.8741,61.9011,537842.0
2022-03-04 14:10:00,68.79,68.79,68.7,68.73,454405.0,61.9101,61.9101,61.8291,61.8561,454405.0
2022-03-04 14:15:00,68.73,68.76,68.69,68.75,205754.0,61.8561,61.8831,61.8201,61.8741,205754.0
2022-03-04 14:20:00,68.75,68.86,68.73,68.84,295342.0,61.8741,61.9731,61.8561,61.9551,295342.0
2022-03-04 14:25:00,68.84,68.9,68.78,68.84,365309.0,61.9551,62.0091,61.9011,61.9551,365309.0
2022-03-04 14:30:00,68.84,68.9,68.8,68.88,443376.0,61.9551,62.0091,61.9191,61.9911,443376.0
2022-03-04 14:35:00,68.88,68.9,68.81,68.83,97361.0,61.9911,62.0091,61.9281,61.9461,97361.0
2022-03-04 14:40:00,68.83,68.83,68.69,68.69,288389.0,61.9461,61.9461,61.8201,61.8201,288389.0
2022-03-04 14:45:00,68.69,68.7,68.62,68.64,205261.0,61.8201,61.8291,61.7571,61.7751,205261.0
2022-03-04 14:50:00,68.64,68.72,68.58,68.62,322749.0,61.7751,61.8471,61.7211,61.7571,322749.0
2022-03-04 14:55:00,68.62,68.63,68.43,68.45,765466.0,61.7571,61.7661,61.5861,61.6041,765466.0
2022-03-04 15:00:00,68.45,68.64,68.44,68.57,445318.0,61.6041,61.7751,61.5951,61.7121,445318.0
2022-03-04 15:05:00,68.58,68.66,68.54,68.56,500468.0,61.7211,61.7931,61.6851,61.7031,500468.0
2022-03-04 15:10:00,68.57,68.62,68.5,68.51,579754.0,61.7121,61.7571,61.6491,61.6581,579754.0
2022-03-04 15:15:00,68.52,68.59,68.51,68.52,597514.0,61.6671,61.7301,61.6581,61.6671,597514.0
2022-03-04 15:20:00,68.52,68.63,68.48,68.62,1819940.0,61.6671,61.7661,61.6311,61.7571,1819940.0
2022-03-04 15:25:00,68.62,68.73,68.59,68.67,770829.0,61.7571,61.8561,61.7301,61.8021,770829.0
2022-03-04 15:30:00,68.66,68.7,68.58,68.61,762880.0,61.7931,61.8291,61.7211,61.7481,762880.0
2022-03-04 15:35:00,68.61,68.66,68.53,68.58,443684.0,61.7481,61.7931,61.6761,61.7211,443684.0
2022-03-04 15:40:00,68.58,68.69,68.57,68.68,722885.0,61.7211,61.8201,61.7121,61.8111,722885.0
2022-03-04 15:45:00,68.68,68.75,68.59,68.63,1118920.0,61.8111,61.8741,61.7301,61.7661,1118920.0
2022-03-04 15:50:00,68.63,68.97,68.6,68.93,1544883.0,61.7661,62.0721,61.7391,62.0361,1544883.0
2022-03-04 15:55:00,68.93,69.16,68.92,69.03,2879546.0,62.0361,62.2431,62.0271,62.1261,2879546.0
2022-03-07 09:30:00,68.59,68.7,68.35,68.4,1076283.0,61.7301,61.8291,61.5141,61.5591,1076283.0
2022-03-07 09:35:00,68.39,68.42,68.26,68.42,798142.0,61.5501,61.5771,61.4331,61.5771,798142.0
2022-03-07 09:40:00,68.41,68.43,68.1,68.11,628434.0,61.5681,61.5861,61.2891,61.2981,628434.0
2022-03-07 09:45:00,68.12,68.23,68.1,68.14,740231.0,61.3071,61.4061,61.2891,61.3251,740231.0
2022-03-07 09:50:00,68.14,68.33,68.14,68.31,799900.0,61.3251,61.4961,61.3251,61.4781,799900.0
2022-03-07 09:55:00,68.3,68.42,68.15,68.16,908924.0,61.4691,61.5771,61.3341,61.3431,908924.0
2022-03-07 10:00:00,68.15,68.21,68.08,68.21,529861.0,61.3341,61.3881,61.2711,61.3881,529861.0
2022-03-07 10:05:00,68.2,68.29,68.15,68.17,686174.0,61.3791,61.4601,61.3341,61.3521,686174.0
2022-03-07 10:10:00,68.16,68.2,67.86,67.87,510801.0,61.3431,61.3791,61.0731,61.0821,510801.0
2022-03-07 10:15:00,67.89,67.98,67.86,67.89,471960.0,61.1001,61.1811,61.0731,61.1001,471960.0
2022-03-07 10:20:00,67.89,67.97,67.7,67.7,670374.0,61.1001,61.1721,60.9291,60.9291,670374.0
2022-03-07 10:25:00,67.7,67.75,67.62,67.69,588215.0,60.9291,60.9741,60.8571,60.9201,588215.0
2022-03-07 10:30:00,67.69,67.81,67.65,67.73,522812.0,60.9201,61.0281,60.8841,60.9561,522812.0
2022-03-07 10:35:00,67.73,67.86,67.72,67.78,406490.0,60.9561,61.0731,60.9471,61.0011,406490.0
2022-03-07 10:40:00,67.77,67.84,67.68,67.78,309167.0,60.9921,61.0551,60.9111,61.0011,309167.0
2022-03-07 10:45:00,67.78,67.84,67.61,67.66,301226.0,61.0011,61.0551,60.8481,60.8931,301226.0
2022-03-07 10:50:00,67.66,67.73,67.61,67.61,333852.0,60.8931,60.9561,60.8481,60.8481,333852.0
2022-03-07 10:55:00,67.62,67.65,67.52,67.56,419414.0,60.8571,60.8841,60.7671,60.8031,419414.0
2022-03-07 11:00:00,67.55,67.65,67.49,67.62,1819288.0,60.7941,60.8841,60.7401,60.8571,1819288.0
2022-03-07 11:05:00,67.61,67.77,67.61,67.71,409524.0,60.8481,60.9921,60.8481,60.9381,409524.0
2022-03-07 11:10:00,67.7,67.73,67.57,67.58,281703.0,60.9291,60.9561,60.8121,60.8211,281703.0
2022-03-07 11:15:00,67.57,67.82,67.57,67.75,730535.0,60.8121,61.0371,60.8121,60.9741,730535.0
2022-03-07 11:20:00,67.76,67.8,67.68,67.68,358716.0,60.9831,61.0191,60.9111,60.9111,358716.0
2022-03-07 11:25:00,67.68,67.74,67.58,67.58,428859.0,60.9111,60.9651,60.8211,60.8211,428859.0
2022-03-07 11:30:00,67.58,67.65,67.39,67.43,815637.0,60.8211,60.8841,60.6501,60.6861,815637.0
2022-03-07 11:35:00,67.44,67.44,67.25,67.31,691638.0,60.6951,60.6951,60.5242,60.5782,691638.0
2022-03-07 11:40:00,67.31,67.4,67.18,67.27,745731.0,60.5782,60.6591,60.4612,60.5422,745731.0
2022-03-07 11:45:00,67.27,67.48,67.27,67.34,265855.0,60.5422,60.7311,60.5422,60.6052,265855.0
2022-03-07 11:50:00,67.33,67.4,67.29,67.34,422213.0,60.5962,60.6591,60.5602,60.6052,422213.0
2022-03-07 11:55:00,67.34,67.34,67.14,67.18,213651.0,60.6052,60.6052,60.4252,60.4612,213651.0
2022-03-07 12:00:00,67.18,67.21,67.09,67.19,518497.0,60.4612,60.4882,60.3802,60.4702,518497.0
2022-03-07 12:05:00,67.18,67.22,67.11,67.17,292314.0,60.4612,60.4972,60.3982,60.4522,292314.0
2022-03-07 12:10:00,67.19,67.23,67.17,67.2,163792.0,60.4702,60.5062,60.4522,60.4792,163792.0
2022-03-07 12:15:00,67.2,67.3,67.13,67.17,146910.0,60.4792,60.5692,60.4162,60.4522,146910.0
2022-03-07 12:20:00,67.17,67.2,66.97,67.03,193207.0,60.4522,60.4792,60.2722,60.3262,193207.0
2022-03-07 12:25:00,67.03,67.05,66.94,67.04,393732.0,60.3262,60.3442,60.2452,60.3352,393732.0
2022-03-07 12:30:00,67.03,67.07,66.97,67.02,302045.0,60.3262,60.3622,60.2722,60.3172,302045.0
2022-03-07 12:35:00,67.02,67.09,66.96,66.98,275969.0,60.3172,60.3802,60.2632,60.2812,275969.0
2022-03-07 12:40:00,66.98,67.04,66.93,67.03,493869.0,60.2812,60.3352,60.2362,60.3262,493869.0
2022-03-07 12:45:00,67.03,67.17,67.01,67.14,398295.0,60.3262,60.4522,60.3082,60.4252,398295.0
2022-03-07 12:50:00,67.14,67.29,67.05,67.12,1255821.0,60.4252,60.5602,60.3442,60.4072,1255821.0
2022-03-07 12:55:00,67.12,67.14,67.0,67.08,516745.0,60.4072,60.4252,60.2992,60.3712,516745.0
2022-03-07 13:00:00,67.07,67.26,67.06,67.2,527283.0,60.3622,60.5332,60.3532,60.4792,527283.0
2022-03-07 13:05:00,67.2,67.3,67.14,67.14,477005.0,60.4792,60.5692,60.4252,60.4252,477005.0
2022-03-07 13:10:00,67.13,67.14,66.93,66.96,414040.0,60.4162,60.4252,60.2362,60.2632,414040.0
2022-03-07 13:15:00,66.96,66.96,66.79,66.8,573415.0,60.2632,60.2632,60.1102,60.1192,573415.0
2022-03-07 13:20:00,66.79,66.85,66.72,66.8,1068145.0,60.1102,60.1642,60.0472,60.1192,1068145.0
2022-03-07 13:25:00,66.8,67.06,66.8,67.01,799070.0,60.1192,60.3532,60.1192,60.3082,799070.0
2022-03-07 13:30:00,67.01,67.12,66.97,66.99,573462.0,60.3082,60.4072,60.2722,60.2902,573462.0
2022-03-07 13:35:00,66.99,67.1,66.94,67.02,623498.0,60.2902,60.3892,60.2452,60.3172,623498.0
2022-03-07 13:40:00,67.01,67.16,66.96,66.99,363005.0,60.3082,60.4432,60.2632,60.2902,363005.0
2022-03-07 13:45:00,66.98,67.02,66.92,66.96,235939.0,60.2812,60.3172,60.2272,60.2632,235939.0
2022-03-07 13:50:00,66.97,67.07,66.94,66.98,331292.0,60.2722,60.3622,60.2452,60.2812,331292.0
2022-03-07 13:55:00,66.97,67.0,66.85,66.88,628804.0,60.2722,60.2992,60.1642,60.1912,628804.0
2022-03-07 14:00:00,66.87,66.96,66.8,66.81,965687.0,60.1822,60.2632,60.1192,60.1282,965687.0
2022-03-07 14:05:00,66.82,66.85,66.74,66.8,1346557.0,60.1372,60.1642,60.0652,60.1192,1346557.0
2022-03-07 14:10:00,66.8,66.95,66.8,66.93,845693.0,60.1192,60.2542,60.1192,60.2362,845693.0
2022-03-07 14:15:00,66.92,66.97,66.87,66.95,1600416.0,60.2272,60.2722,60.1822,60.2542,1600416.0
2022-03-07 14:20:00,66.94,66.94,66.69,66.7,897205.0,60.2452,60.2452,60.0202,60.0292,897205.0
2022-03-07 14:25:00,66.7,66.78,66.68,66.72,314816.0,60.0292,60.1012,60.0112,60.0472,314816.0
2022-03-07 14:30:00,66.71,66.74,66.66,66.67,452357.0,60.0382,60.0652,59.9932,60.0022,452357.0
2022-03-07 14:35:00,66.66,66.78,66.66,66.78,235444.0,59.9932,60.1012,59.9932,60.1012,235444.0
2022-03-07 14:40:00,66.79,66.81,66.66,66.7,541808.0,60.1102,60.1282,59.9932,60.0292,541808.0
2022-03-07 14:45:00,66.7,66.8,66.66,66.8,351037.0,60.0292,60.1192,59.9932,60.1192,351037.0
2022-03-07 14:50:00,66.79,66.82,66.69,66.7,393514.0,60.1102,60.1372,60.0202,60.0292,393514.0
2022-03-07 14:55:00,66.7,66.82,66.59,66.64,735778.0,60.0292,60.1372,59.9302,59.9752,735778.0
2022-03-07 15:00:00,66.64,66.71,66.62,66.67,364347.0,59.9752,60.0382,59.9572,60.0022,364347.0
2022-03-07 15:05:00,66.67,66.7,66.58,66.66,385601.0,60.0022,60.0292,59.9212,59.9932,385601.0
2022-03-07 15:10:00,66.66,66.7,66.58,66.59,427507.0,59.9932,60.0292,59.9212,59.9302,427507.0
2022-03-07 15:15:00,66.59,66.66,66.54,66.62,534748.0,59.9302,59.9932,59.8852,59.9572,534748.0
2022-03-07 15:20:00,66.63,66.73,66.62,66.68,479137.0,59.9662,60.0562,59.9572,60.0112,479137.0
2022-03-07 15:25:00,66.68,66.81,66.68,66.73,657180.0,60.0112,60.1282,60.0112,60.0562,657180.0
2022-03-07 15:30:00,66.73,66.74,66.58,66.61,814790.0,60.0562,60.0652,59.9212,59.9482,814790.0
2022-03-07 15:35:00,66.61,66.63,66.55,66.56,595807.0,59.9482,59.9662,59.8942,59.9032,595807.0
2022-03-07 15:40:00,66.56,66.98,66.56,66.96,1366323.0,59.9032,60.2812,59.9032,60.2632,1366323.0
2022-03-07 15:45:00,66.96,66.96,66.79,66.91,1333634.0,60.2632,60.2632,60.1102,60.2182,1333634.0
2022-03-07 15:50:00,66.91,67.0,66.87,66.95,2306550.0,60.2182,60.2992,60.1822,60.2542,2306550.0
2022-03-07 15:55:00,66.94,67.02,66.78,66.86,3387885.0,60.2452,60.3172,60.1012,60.1732,3387885.0
2022-03-08 09:30:00,67.49,67.55,67.25,67.29,1423634.0,60.7401,60.7941,60.5242,60.5602,1423634.0
2022-03-08 09:35:00,67.29,67.56,67.17,67.18,1636992.0,60.5602,60.8031,60.4522,60.4612,1636992.0
2022-03-08 09:40:00,67.18,67.5,67.09,67.41,1194583.0,60.4612,60.7491,60.3802,60.6681,1194583.0
2022-03-08 09:45:00,67.41,67.48,67.27,67.3,1008022.0,60.6681,60.7311,60.5422,60.5692,1008022.0
2022-03-08 09:50:00,67.3,67.37,67.11,67.14,776169.0,60.5692,60.6321,60.3982,60.4252,776169.0
2022-03-08 09:55:00,67.14,67.26,67.08,67.2,397301.0,60.4252,60.5332,60.3712,60.4792,397301.0
2022-03-08 10:00:00,67.19,67.19,66.89,66.92,519399.0,60.4702,60.4702,60.2002,60.2272,519399.0
2022-03-08 10:05:00,66.91,66.99,66.83,66.86,932367.0,60.2182,60.2902,60.1462,60.1732,932367.0
2022-03-08 10:10:00,66.86,67.01,66.83,66.94,549180.0,60.1732,60.3082,60.1462,60.2452,549180.0
2022-03-08 10:15:00,66.93,67.17,66.93,67.15,1731225.0,60.2362,60.4522,60.2362,60.4342,1731225.0
2022-03-08 10:20:00,67.14,67.17,66.84,66.86,923286.0,60.4252,60.4522,60.1552,60.1732,923286.0
2022-03-08 10:25:00,66.86,66.87,66.72,66.75,427526.0,60.1732,60.1822,60.0472,60.0742,427526.0
2022-03-08 10:30:00,66.74,66.9,66.56,66.59,365357.0,60.0652,60.2092,59.9032,59.9302,365357.0
2022-03-08 10:35:00,66.59,66.75,66.55,66.73,382838.0,59.9302,60.0742,59.8942,60.0562,382838.0
2022-03-08 10:40:00,66.73,66.91,66.68,66.88,453011.0,60.0562,60.2182,60.0112,60.1912,453011.0
2022-03-08 10:45:00,66.88,66.93,66.8,66.88,311453.0,60.1912,60.2362,60.1192,60.1912,311453.0
2022-03-08 10:50:00,66.87,67.0,66.77,66.96,375035.0,60.1822,60.2992,60.0922,60.2632,375035.0
2022-03-08 10:55:00,66.95,67.09,66.85,67.08,706611.0,60.2542,60.3802,60.1642,60.3712,706611.0
2022-03-08 11:00:00,67.09,67.13,66.95,67.1,713055.0,60.3802,60.4162,60.2542,60.3892,713055.0
2022-03-08 11:05:00,67.1,67.12,66.89,67.0,509649.0,60.3892,60.4072,60.2002,60.2992,509649.0
2022-03-08 11:10:00,67.0,67.1,66.99,67.09,659675.0,60.2992,60.3892,60.2902,60.3802,659675.0
2022-03-08 11:15:00,67.09,67.15,67.0,67.13,1121481.0,60.3802,60.4342,60.2992,60.4162,1121481.0
2022-03-08 11:20:00,67.13,67.16,66.86,66.91,711815.0,60.4162,60.4432,60.1732,60.2182,711815.0
2022-03-08 11:25:00,66.91,67.04,66.86,66.97,792892.0,60.2182,60.3352,60.1732,60.2722,792892.0
2022-03-08 11:30:00,66.97,67.0,66.73,66.8,1331619.0,60.2722,60.2992,60.0562,60.1192,1331619.0
2022-03-08 11:35:00,66.8,66.96,66.79,66.88,880664.0,60.1192,60.2632,60.1102,60.1912,880664.0
2022-03-08 11:40:00,66.88,66.95,66.8,66.88,367554.0,60.1912,60.2542,60.1192,60.1912,367554.0
2022-03-08 11:45:00,66.88,67.11,66.86,67.09,326168.0,60.1912,60.3982,60.1732,60.3802,326168.0
2022-03-08 11:50:00,67.09,67.25,67.06,67.25,317559.0,60.3802,60.5242,60.3532,60.5242,317559.0
2022-03-08 11:55:00,67.25,67.37,67.21,67.29,601617.0,60.5242,60.6321,60.4882,60.5602,601617.0
2022-03-08 12:00:00,67.29,67.47,67.24,67.45,495454.0,60.5602,60.7221,60.5152,60.7041,495454.0
2022-03-08 12:05:00,67.45,67.71,67.44,67.62,916563.0,60.7041,60.9381,60.6951,60.8571,916563.0
2022-03-08 12:10:00,67.61,67.94,67.61,67.94,723010.0,60.8481,61.1451,60.8481,61.1451,723010.0
2022-03-08 12:15:00,67.94,68.35,67.91,68.28,665381.0,61.1451,61.5141,61.1181,61.4511,665381.0
2022-03-08 12:20:00,68.27,68.62,67.99,68.08,1641318.0,61.4421,61.7571,61.1901,61.2711,1641318.0
2022-03-08 12:25:00,68.08,68.32,67.89,68.26,1322002.0,61.2711,61.4871,61.1001,61.4331,1322002.0
2022-03-08 12:30:00,68.28,68.56,68.17,68.51,603041.0,61.4511,61.7031,61.3521,61.6581,603041.0
2022-03-08 12:35:00,68.52,68.52,68.26,68.48,642306.0,61.6671,61.6671,61.4331,61.6311,642306.0
2022-03-08 12:40:00,68.48,68.54,68.35,68.43,683144.0,61.6311,61.6851,61.5141,61.5861,683144.0
2022-03-08 12:45:00,68.41,68.55,68.29,68.53,684558.0,61.5681,61.6941,61.4601,61.6761,684558.0
2022-03-08 12:50:00,68.53,68.62,68.3,68.61,1038825.0,61.6761,61.7571,61.4691,61.7481,1038825.0
2022-03-08 12:55:00,68.6,68.6,68.46,68.55,572677.0,61.7391,61.7391,61.6131,61.6941,572677.0
2022-03-08 13:00:00,68.56,68.73,68.54,68.72,584597.0,61.7031,61.8561,61.6851,61.8471,584597.0
2022-03-08 13:05:00,68.72,68.74,68.58,68.7,643752.0,61.8471,61.8651,61.7211,61.8291,643752.0
2022-03-08 13:10:00,68.71,68.74,68.45,68.47,675984.0,61.8381,61.8651,61.6041,61.6221,675984.0
2022-03-08 13:15:00,68.47,68.62,68.47,68.62,635105.0,61.6221,61.7571,61.6221,61.7571,635105.0
2022-03-08 13:20:00,68.62,68.62,68.28,68.29,392929.0,61.7571,61.7571,61.4511,61.4601,392929.0
2022-03-08 13:25:00,68.29,68.31,68.08,68.11,443224.0,61.4601,61.4781,61.2711,61.2981,443224.0
2022-03-08 13:30:00,68.12,68.13,67.79,67.91,519996.0,61.3071,61.3161,61.0101,61.1181,519996.0
2022-03-08 13:35:00,67.91,68.0,67.77,67.81,276020.0,61.1181,61.1991,60.9921,61.0281,276020.0
2022-03-08 13:40:00,67.82,67.99,67.66,67.99,444076.0,61.0371,61.1901,60.8931,61.1901,444076.0
2022-03-08 13:45:00,68.0,68.0,67.72,67.81,370256.0,61.1991,61.1991,60.9471,61.0281,370256.0
2022-03-08 13:50:00,67.8,67.87,67.67,67.71,288090.0,61.0191,61.0821,60.9021,60.9381,288090.0
2022-03-08 13:55:00,67.7,67.75,67.6,67.66,582263.0,60.9291,60.9741,60.8391,60.8931,582263.0
2022-03-08 14:00:00,67.67,67.68,67.41,67.55,740617.0,60.9021,60.9111,60.6681,60.7941,740617.0
2022-03-08 14:05:00,67.55,67.74,67.51,67.68,420875.0,60.7941,60.9651,60.7581,60.9111,420875.0
2022-03-08 14:10:00,67.68,67.7,67.43,67.53,527078.0,60.9111,60.9291,60.6861,60.7761,527078.0
2022-03-08 14:15:00,67.53,67.63,67.51,67.56,242521.0,60.7761,60.8661,60.7581,60.8031,242521.0
2022-03-08 14:20:00,67.56,67.66,67.42,67.6,437171.0,60.8031,60.8931,60.6771,60.8391,437171.0
2022-03-08 14:25:00,67.6,67.82,67.55,67.8,447597.0,60.8391,61.0371,60.7941,61.0191,447597.0
2022-03-08 14:30:00,67.8,67.82,67.58,67.65,277088.0,61.0191,61.0371,60.8211,60.8841,277088.0
2022-03-08 14:35:00,67.65,67.83,67.6,67.8,349804.0,60.8841,61.0461,60.8391,61.0191,349804.0
2022-03-08 14:40:00,67.8,67.84,67.68,67.82,235081.0,61.0191,61.0551,60.9111,61.0371,235081.0
2022-03-08 14:45:00,67.83,67.99,67.82,67.95,269459.0,61.0461,61.1901,61.0371,61.1541,269459.0
2022-03-08 14:50:00,67.95,67.98,67.76,67.77,219060.0,61.1541,61.1811,60.9831,60.9921,219060.0
2022-03-08 14:55:00,67.78,67.85,67.64,67.75,227380.0,61.0011,61.0641,60.8751,60.9741,227380.0
2022-03-08 15:00:00,67.75,67.98,67.72,67.94,485621.0,60.9741,61.1811,60.9471,61.1451,485621.0
2022-03-08 15:05:00,67.94,68.01,67.89,67.97,331694.0,61.1451,61.2081,61.1001,61.1721,331694.0
2022-03-08 15:10:00,67.97,68.02,67.74,67.83,424351.0,61.1721,61.2171,60.9651,61.0461,424351.0
2022-03-08 15:15:00,67.84,67.89,67.74,67.78,577458.0,61.0551,61.1001,60.9651,61.0011,577458.0
2022-03-08 15:20:00,67.79,67.8,67.69,67.77,535555.0,61.0101,61.0191,60.9201,60.9921,535555.0
2022-03-08 15:25:00,67.78,67.78,67.53,67.55,896678.0,61.0011,61.0011,60.7761,60.7941,896678.0
2022-03-08 15:30:00,67.56,67.57,67.38,67.41,519342.0,60.8031,60.8121,60.6411,60.6681,519342.0
2022-03-08 15:35:00,67.4,67.52,67.36,67.49,544836.0,60.6591,60.7671,60.6231,60.7401,544836.0
2022-03-08 15:40:00,67.5,67.56,67.42,67.42,1222385.0,60.7491,60.8031,60.6771,60.6771,1222385.0
2022-03-08 15:45:00,67.43,67.49,67.38,67.43,1000054.0,60.6861,60.7401,60.6411,60.6861,1000054.0
2022-03-08 15:50:00,67.42,67.65,67.42,67.48,1509968.0,60.6771,60.8841,60.6771,60.7311,1509968.0
2022-03-08 15:55:00,67.49,67.51,67.39,67.44,2273244.0,60.7401,60.7581,60.6501,60.6951,2273244.0
2022-03-09 09:30:00,69.54,69.55,69.33,69.39,1325378.0,62.5851,62.5941,62.3961,62.4501,1325378.0
2022-03-09 09:35:00,69.4,69.43,69.26,69.41,694174.0,62.4591,62.4861,62.3331,62.4681,694174.0
2022-03-09 09:40:00,69.42,69.54,69.4,69.42,437088.0,62.4771,62.5851,62.4591,62.4771,437088.0
2022-03-09 09:45:00,69.42,69.52,69.32,69.42,499703.0,62.4771,62.5671,62.3871,62.4771,499703.0
2022-03-09 09:50:00,69.42,69.44,69.15,69.24,748265.0,62.4771,62.4951,62.2341,62.3151,748265.0
2022-03-09 09:55:00,69.23,69.37,69.18,69.34,531968.0,62.3061,62.4321,62.2611,62.4051,531968.0
2022-03-09 10:00:00,69.34,69.51,69.33,69.47,382135.0,62.4051,62.5581,62.3961,62.5221,382135.0
2022-03-09 10:05:00,69.47,69.49,69.41,69.43,257083.0,62.5221,62.5401,62.4681,62.4861,257083.0
2022-03-09 10:10:00,69.44,69.6,69.44,69.6,384617.0,62.4951,62.6391,62.4951,62.6391,384617.0
2022-03-09 10:15:00,69.6,69.68,69.5,69.6,588146.0,62.6391,62.7111,62.5491,62.6391,588146.0
2022-03-09 10:20:00,69.59,69.62,69.55,69.62,485377.0,62.6301,62.6571,62.5941,62.6571,485377.0
2022-03-09 10:25:00,69.62,69.63,69.51,69.62,228619.0,62.6571,62.6661,62.5581,62.6571,228619.0
2022-03-09 10:30:00,69.62,69.65,69.54,69.65,254013.0,62.6571,62.6841,62.5851,62.6841,254013.0
2022-03-09 10:35:00,69.66,69.79,69.63,69.79,370503.0,62.6931,62.8101,62.6661,62.8101,370503.0
2022-03-09 10:40:00,69.79,69.82,69.74,69.76,320494.0,62.8101,62.8371,62.7651,62.7831,320494.0
2022-03-09 10:45:00,69.76,69.88,69.75,69.82,488853.0,62.7831,62.8911,62.7741,62.8371,488853.0
2022-03-09 10:50:00,69.82,69.88,69.79,69.81,414797.0,62.8371,62.8911,62.8101,62.8281,414797.0
2022-03-09 10:55:00,69.8,69.97,69.8,69.94,365358.0,62.8191,62.9721,62.8191,62.9451,365358.0
2022-03-09 11:00:00,69.95,69.96,69.81,69.82,422893.0,62.9541,62.9631,62.8281,62.8371,422893.0
2022-03-09 11:05:00,69.83,69.97,69.82,69.9,561252.0,62.8461,62.9721,62.8371,62.9091,561252.0
2022-03-09 11:10:00,69.89,69.9,69.81,69.83,677008.0,62.9001,62.9091,62.8281,62.8461,677008.0
2022-03-09 11:15:00,69.83,69.95,69.76,69.95,548680.0,62.8461,62.9541,62.7831,62.9541,548680.0
2022-03-09 11:20:00,69.95,70.01,69.89,69.96,396528.0,62.9541,63.0081,62.9001,62.9631,396528.0
2022-03-09 11:25:00,69.97,70.09,69.94,70.04,496259.0,62.9721,63.0801,62.9451,63.0351,496259.0
2022-03-09 11:30:00,70.04,70.31,70.0,70.3,1850853.0,63.0351,63.2781,62.9991,63.2691,1850853.0
2022-03-09 11:35:00,70.3,70.51,70.28,70.4,1828324.0,63.2691,63.4581,63.2511,63.3591,1828324.0
2022-03-09 11:40:00,70.4,70.49,70.35,70.41,986862.0,63.3591,63.4401,63.3141,63.3681,986862.0
2022-03-09 11:45:00,70.42,70.51,70.36,70.49,456529.0,63.3771,63.4581,63.3231,63.4401,456529.0
2022-03-09 11:50:00,70.48,70.48,70.32,70.35,348060.0,63.4311,63.4311,63.2871,63.3141,348060.0
2022-03-09 11:55:00,70.35,70.46,70.34,70.43,1419804.0,63.3141,63.4131,63.3051,63.3861,1419804.0
2022-03-09 12:00:00,70.42,70.55,70.41,70.45,1076570.0,63.3771,63.4941,63.3681,63.4041,1076570.0
2022-03-09 12:05:00,70.46,70.47,70.38,70.41,833936.0,63.4131,63.4221,63.3411,63.3681,833936.0
2022-03-09 12:10:00,70.41,70.5,70.39,70.48,1311741.0,63.3681,63.4491,63.3501,63.4311,1311741.0
2022-03-09 12:15:00,70.48,70.55,70.46,70.51,1375554.0,63.4311,63.4941,63.4131,63.4581,1375554.0
2022-03-09 12:20:00,70.51,70.59,70.42,70.44,1253523.0,63.4581,63.5301,63.3771,63.3951,1253523.0
2022-03-09 12:25:00,70.44,70.51,70.4,70.48,737588.0,63.3951,63.4581,63.3591,63.4311,737588.0
2022-03-09 12:30:00,70.49,70.55,70.47,70.51,1551183.0,63.4401,63.4941,63.4221,63.4581,1551183.0
2022-03-09 12:35:00,70.51,70.7,70.5,70.69,1836045.0,63.4581,63.6291,63.4491,63.6201,1836045.0
2022-03-09 12:40:00,70.69,70.71,70.57,70.59,835231.0,63.6201,63.6381,63.5121,63.5301,835231.0
2022-03-09 12:45:00,70.59,70.63,70.54,70.61,355118.0,63.5301,63.5661,63.4851,63.5481,355118.0
2022-03-09 12:50:00,70.61,70.68,70.59,70.64,954936.0,63.5481,63.6111,63.5301,63.5751,954936.0
2022-03-09 12:55:00,70.64,70.67,70.58,70.65,1119823.0,63.5751,63.6021,63.5211,63.5841,1119823.0
2022-03-09 13:00:00,70.65,70.66,70.37,70.38,952039.0,63.5841,63.5931,63.3321,63.3411,952039.0
2022-03-09 13:05:00,70.37,70.44,70.32,70.41,527573.0,63.3321,63.3951,63.2871,63.3681,527573.0
2022-03-09 13:10:00,70.41,70.54,70.38,70.48,464188.0,63.3681,63.4851,63.3411,63.4311,464188.0
2022-03-09 13:15:00,70.48,70.53,70.41,70.42,465042.0,63.4311,63.4761,63.3681,63.3771,465042.0
2022-03-09 13:20:00,70.43,70.48,70.4,70.42,154175.0,63.3861,63.4311,63.3591,63.3771,154175.0
2022-03-09 13:25:00,70.43,70.46,70.4,70.42,174964.0,63.3861,63.4131,63.3591,63.3771,174964.0
2022-03-09 13:30:00,70.43,70.44,70.29,70.31,340213.0,63.3861,63.3951,63.2601,63.2781,340213.0
2022-03-09 13:35:00,70.31,70.34,70.23,70.29,455466.0,63.2781,63.3051,63.2061,63.2601,455466.0
2022-03-09 13:40:00,70.29,70.32,70.17,70.18,684183.0,63.2601,63.2871,63.1521,63.1611,684183.0
2022-03-09 13:45:00,70.18,70.2,70.12,70.15,242831.0,63.1611,63.1791,63.1071,63.1341,242831.0
2022-03-09 13:50:00,70.16,70.19,70.11,70.16,299793.0,63.1431,63.1701,63.0981,63.1431,299793.0
2022-03-09 13:55:00,70.16,70.18,70.13,70.17,259502.0,63.1431,63.1611,63.1161,63.1521,259502.0
2022-03-09 14:00:00,70.18,70.3,70.16,70.27,196694.0,63.1611,63.2691,63.1431,63.2421,196694.0
2022-03-09 14:05:00,70.27,70.32,70.21,70.22,209541.0,63.2421,63.2871,63.1881,63.1971,209541.0
2022-03-09 14:10:00,70.21,70.25,70.11,70.21,235594.0,63.1881,63.2241,63.0981,63.1881,235594.0
2022-03-09 14:15:00,70.22,70.29,70.16,70.25,225295.0,63.1971,63.2601,63.1431,63.2241,225295.0
2022-03-09 14:20:00,70.25,70.29,70.21,70.24,195390.0,63.2241,63.2601,63.1881,63.2151,195390.0
2022-03-09 14:25:00,70.23,70.27,70.2,70.24,176688.0,63.2061,63.2421,63.1791,63.2151,176688.0
2022-03-09 14:30:00,70.24,70.29,70.22,70.27,277504.0,63.2151,63.2601,63.1971,63.2421,277504.0
2022-03-09 14:35:00,70.26,70.34,70.25,70.29,273927.0,63.2331,63.3051,63.2241,63.2601,273927.0
2022-03-09 14:40:00,70.29,70.35,70.24,70.34,702389.0,63.2601,63.3141,63.2151,63.3051,702389.0
2022-03-09 14:45:00,70.34,70.37,70.24,70.3,288501.0,63.3051,63.3321,63.2151,63.2691,288501.0
2022-03-09 14:50:00,70.29,70.35,70.22,70.22,299793.0,63.2601,63.3141,63.1971,63.1971,299793.0
2022-03-09 14:55:00,70.22,70.3,70.22,70.25,292077.0,63.1971,63.2691,63.1971,63.2241,292077.0
2022-03-09 15:00:00,70.26,70.33,70.25,70.28,216590.0,63.2331,63.2961,63.2241,63.2511,216590.0
2022-03-09 15:05:00,70.28,70.41,70.27,70.41,322352.0,63.2511,63.3681,63.2421,63.3681,322352.0
2022-03-09 15:10:00,70.42,70.46,70.4,70.43,718594.0,63.3771,63.4131,63.3591,63.3861,718594.0
2022-03-09 15:15:00,70.44,70.47,70.39,70.45,296761.0,63.3951,63.4221,63.3501,63.4041,296761.0
2022-03-09 15:20:00,70.45,70.52,70.45,70.46,823573.0,63.4041,63.4671,63.4041,63.4131,823573.0
2022-03-09 15:25:00,70.46,70.48,70.42,70.46,380659.0,63.4131,63.4311,63.3771,63.4131,380659.0
2022-03-09 15:30:00,70.46,70.51,70.39,70.4,597212.0,63.4131,63.4581,63.3501,63.3591,597212.0
2022-03-09 15:35:00,70.4,70.43,70.34,70.35,566584.0,63.3591,63.3861,63.3051,63.3141,566584.0
2022-03-09 15:40:00,70.36,70.45,70.34,70.41,972135.0,63.3231,63.4041,63.3051,63.3681,972135.0
2022-03-09 15:45:00,70.4,70.44,70.2,70.24,1266899.0,63.3591,63.3951,63.1791,63.2151,1266899.0
2022-03-09 15:50:00,70.24,70.34,70.12,70.29,1641822.0,63.2151,63.3051,63.1071,63.2601,1641822.0
2022-03-09 15:55:00,70.3,70.42,70.12,70.41,3602787.0,63.2691,63.3771,63.1071,63.3681,3602787.0
2022-03-10 09:30:00,69.25,69.34,69.16,69.32,2242929.0,62.3241,62.4051,62.2431,62.3871,2242929.0
2022-03-10 09:35:00,69.32,69.34,69.14,69.16,588476.0,62.3871,62.4051,62.2251,62.2431,588476.0
2022-03-10 09:40:00,69.16,69.43,69.16,69.34,444530.0,62.2431,62.4861,62.2431,62.4051,444530.0
2022-03-10 09:45:00,69.35,69.43,69.3,69.38,292551.0,62.4141,62.4861,62.3691,62.4411,292551.0
2022-03-10 09:50:00,69.39,69.53,69.32,69.5,299814.0,62.4501,62.5761,62.3871,62.5491,299814.0
2022-03-10 09:55:00,69.5,69.86,69.49,69.84,630432.0,62.5491,62.8731,62.5401,62.8551,630432.0
2022-03-10 10:00:00,69.84,69.86,69.57,69.61,522568.0,62.8551,62.8731,62.6121,62.6481,522568.0
2022-03-10 10:05:00,69.61,69.72,69.6,69.68,504215.0,62.6481,62.7471,62.6391,62.7111,504215.0
2022-03-10 10:10:00,69.67,69.75,69.6,69.7,410996.0,62.7021,62.7741,62.6391,62.7291,410996.0
2022-03-10 10:15:00,69.7,69.86,69.67,69.83,526861.0,62.7291,62.8731,62.7021,62.8461,526861.0
2022-03-10 10:20:00,69.83,69.84,69.57,69.64,410664.0,62.8461,62.8551,62.6121,62.6751,410664.0
2022-03-10 10:25:00,69.64,69.7,69.5,69.5,190361.0,62.6751,62.7291,62.5491,62.5491,190361.0
2022-03-10 10:30:00,69.5,69.54,69.34,69.36,123788.0,62.5491,62.5851,62.4051,62.4231,123788.0
2022-03-10 10:35:00,69.35,69.46,69.33,69.45,152080.0,62.4141,62.5131,62.3961,62.5041,152080.0
2022-03-10 10:40:00,69.45,69.51,69.42,69.45,141337.0,62.5041,62.5581,62.4771,62.5041,141337.0
2022-03-10 10:45:00,69.45,69.57,69.45,69.54,201877.0,62.5041,62.6121,62.5041,62.5851,201877.0
2022-03-10 10:50:00,69.53,69.53,69.41,69.43,175614.0,62.5761,62.5761,62.4681,62.4861,175614.0
2022-03-10 10:55:00,69.42,69.43,69.32,69.36,275213.0,62.4771,62.4861,62.3871,62.4231,275213.0
2022-03-10 11:00:00,69.35,69.35,69.19,69.2,215058.0,62.4141,62.4141,62.2701,62.2791,215058.0
2022-03-10 11:05:00,69.2,69.24,69.11,69.16,161107.0,62.2791,62.3151,62.1981,62.2431,161107.0
2022-03-10 11:10:00,69.16,69.28,69.14,69.26,143464.0,62.2431,62.3511,62.2251,62.3331,143464.0
2022-03-10 11:15:00,69.26,69.26,69.14,69.2,437375.0,62.3331,62.3331,62.2251,62.2791,437375.0
2022-03-10 11:20:00,69.2,69.24,69.13,69.14,310575.0,62.2791,62.3151,62.2161,62.2251,310575.0
2022-03-10 11:25:00,69.13,69.16,68.99,69.13,500268.0,62.2161,62.2431,62.0901,62.2161,500268.0
2022-03-10 11:30:00,69.13,69.22,69.09,69.19,846173.0,62.2161,62.2971,62.1801,62.2701,846173.0
2022-03-10 11:35:00,69.19,69.29,69.06,69.1,508561.0,62.2701,62.3601,62.1531,62.1891,508561.0
2022-03-10 11:40:00,69.09,69.17,69.04,69.11,429685.0,62.1801,62.2521,62.1351,62.1981,429685.0
2022-03-10 11:45:00,69.13,69.16,69.07,69.15,216514.0,62.2161,62.2431,62.1621,62.2341,216514.0
2022-03-10 11:50:00,69.15,69.24,69.14,69.23,159820.0,62.2341,62.3151,62.2251,62.3061,159820.0
2022-03-10 11:55:00,69.23,69.3,69.19,69.27,106770.0,62.3061,62.3691,62.2701,62.3421,106770.0
2022-03-10 12:00:00,69.26,69.33,69.24,69.32,208167.0,62.3331,62.3961,62.3151,62.3871,208167.0
2022-03-10 12:05:00,69.32,69.39,69.28,69.29,132237.0,62.3871,62.4501,62.3511,62.3601,132237.0
2022-03-10 12:10:00,69.29,69.31,69.18,69.22,80845.0,62.3601,62.3781,62.2611,62.2971,80845.0
2022-03-10 12:15:00,69.22,69.25,69.18,69.2,67895.0,62.2971,62.3241,62.2611,62.2791,67895.0
2022-03-10 12:20:00,69.2,69.37,69.2,69.37,203479.0,62.2791,62.4321,62.2791,62.4321,203479.0
2022-03-10 12:25:00,69.37,69.38,69.3,69.34,149931.0,62.4321,62.4411,62.3691,62.4051,149931.0
2022-03-10 12:30:00,69.33,69.35,69.28,69.28,113562.0,62.3961,62.4141,62.3511,62.3511,113562.0
2022-03-10 12:35:00,69.28,69.29,69.22,69.22,119617.0,62.3511,62.3601,62.2971,62.2971,119617.0
2022-03-10 12:40:00,69.22,69.22,69.16,69.18,78881.0,62.2971,62.2971,62.2431,62.2611,78881.0
2022-03-10 12:45:00,69.18,69.21,69.17,69.19,83150.0,62.2611,62.2881,62.2521,62.2701,83150.0
2022-03-10 12:50:00,69.19,69.21,69.11,69.13,129835.0,62.2701,62.2881,62.1981,62.2161,129835.0
2022-03-10 12:55:00,69.13,69.14,69.1,69.12,172205.0,62.2161,62.2251,62.1891,62.2071,172205.0
2022-03-10 13:00:00,69.12,69.16,69.04,69.05,210253.0,62.2071,62.2431,62.1351,62.1441,210253.0
2022-03-10 13:05:00,69.05,69.13,69.04,69.08,120035.0,62.1441,62.2161,62.1351,62.1711,120035.0
2022-03-10 13:10:00,69.08,69.17,69.08,69.11,172976.0,62.1711,62.2521,62.1711,62.1981,172976.0
2022-03-10 13:15:00,69.1,69.22,69.09,69.18,135575.0,62.1891,62.2971,62.1801,62.2611,135575.0
2022-03-10 13:20:00,69.17,69.26,69.16,69.26,128214.0,62.2521,62.3331,62.2431,62.3331,128214.0
2022-03-10 13:25:00,69.25,69.27,69.16,69.24,203500.0,62.3241,62.3421,62.2431,62.3151,203500.0
2022-03-10 13:30:00,69.24,69.28,69.18,69.27,326106.0,62.3151,62.3511,62.2611,62.3421,326106.0
2022-03-10 13:35:00,69.27,69.32,69.24,69.24,150199.0,62.3421,62.3871,62.3151,62.3151,150199.0
2022-03-10 13:40:00,69.25,69.28,69.21,69.24,193039.0,62.3241,62.3511,62.2881,62.3151,193039.0
2022-03-10 13:45:00,69.24,69.41,69.24,69.4,274542.0,62.3151,62.4681,62.3151,62.4591,274542.0
2022-03-10 13:50:00,69.4,69.43,69.34,69.34,265841.0,62.4591,62.4861,62.4051,62.4051,265841.0
2022-03-10 13:55:00,69.34,69.41,69.33,69.37,197874.0,62.4051,62.4681,62.3961,62.4321,197874.0
2022-03-10 14:00:00,69.38,69.57,69.35,69.56,492564.0,62.4411,62.6121,62.4141,62.6031,492564.0
2022-03-10 14:05:00,69.56,69.61,69.44,69.45,513202.0,62.6031,62.6481,62.4951,62.5041,513202.0
2022-03-10 14:10:00,69.46,69.48,69.43,69.48,130363.0,62.5131,62.5311,62.4861,62.5311,130363.0
2022-03-10 14:15:00,69.48,69.57,69.47,69.52,198845.0,62.5311,62.6121,62.5221,62.5671,198845.0
2022-03-10 14:20:00,69.52,69.55,69.46,69.47,213673.0,62.5671,62.5941,62.5131,62.5221,213673.0
2022-03-10 14:25:00,69.47,69.59,69.47,69.55,267644.0,62.5221,62.6301,62.5221,62.5941,267644.0
2022-03-10 14:30:00,69.56,69.63,69.52,69.58,244634.0,62.6031,62.6661,62.5671,62.6211,244634.0
2022-03-10 14:35:00,69.59,69.61,69.56,69.56,137843.0,62.6301,62.6481,62.6031,62.6031,137843.0
2022-03-10 14:40:00,69.56,69.6,69.49,69.5,88666.0,62.6031,62.6391,62.5401,62.5491,88666.0
2022-03-10 14:45:00,69.5,69.66,69.47,69.66,188389.0,62.5491,62.6931,62.5221,62.6931,188389.0
2022-03-10 14:50:00,69.67,69.71,69.63,69.63,115050.0,62.7021,62.7381,62.6661,62.6661,115050.0
2022-03-10 14:55:00,69.64,69.7,69.59,69.61,158739.0,62.6751,62.7291,62.6301,62.6481,158739.0
2022-03-10 15:00:00,69.61,69.62,69.47,69.48,282404.0,62.6481,62.6571,62.5221,62.5311,282404.0
2022-03-10 15:05:00,69.48,69.55,69.43,69.51,340856.0,62.5311,62.5941,62.4861,62.5581,340856.0
2022-03-10 15:10:00,69.51,69.54,69.45,69.51,298887.0,62.5581,62.5851,62.5041,62.5581,298887.0
2022-03-10 15:15:00,69.52,69.57,69.47,69.49,454409.0,62.5671,62.6121,62.5221,62.5401,454409.0
2022-03-10 15:20:00,69.5,69.52,69.35,69.39,848042.0,62.5491,62.5671,62.4141,62.4501,848042.0
2022-03-10 15:25:00,69.39,69.45,69.36,69.43,537152.0,62.4501,62.5041,62.4231,62.4861,537152.0
2022-03-10 15:30:00,69.42,69.45,69.33,69.36,663788.0,62.4771,62.5041,62.3961,62.4231,663788.0
2022-03-10 15:35:00,69.36,69.39,69.26,69.28,485602.0,62.4231,62.4501,62.3331,62.3511,485602.0
2022-03-10 15:40:00,69.29,69.37,69.28,69.3,629756.0,62.3601,62.4321,62.3511,62.3691,629756.0
2022-03-10 15:45:00,69.29,69.3,69.2,69.23,1523156.0,62.3601,62.3691,62.2791,62.3061,1523156.0
2022-03-10 15:50:00,69.23,69.43,69.23,69.35,1591663.0,62.3061,62.4861,62.3061,62.4141,1591663.0
2022-03-10 15:55:00,69.35,69.41,69.27,69.39,3090637.0,62.4141,62.4681,62.3421,62.4501,3090637.0
2022-03-11 09:30:00,69.96,70.06,69.93,69.94,821478.0,62.9631,63.0531,62.9361,62.9451,821478.0
2022-03-11 09:35:00,69.94,70.0,69.79,69.81,850631.0,62.9451,62.9991,62.8101,62.8281,850631.0
2022-03-11 09:40:00,69.81,69.86,69.74,69.78,734071.0,62.8281,62.8731,62.7651,62.8011,734071.0
2022-03-11 09:45:00,69.78,69.87,69.76,69.81,409791.0,62.8011,62.8821,62.7831,62.8281,409791.0
2022-03-11 09:50:00,69.8,69.86,69.59,69.61,382634.0,62.8191,62.8731,62.6301,62.6481,382634.0
2022-03-11 09:55:00,69.61,69.7,69.57,69.66,293915.0,62.6481,62.7291,62.6121,62.6931,293915.0
2022-03-11 10:00:00,69.65,69.67,69.45,69.48,341450.0,62.6841,62.7021,62.5041,62.5311,341450.0
2022-03-11 10:05:00,69.48,69.62,69.45,69.47,348794.0,62.5311,62.6571,62.5041,62.5221,348794.0
2022-03-11 10:10:00,69.47,69.65,69.46,69.56,267985.0,62.5221,62.6841,62.5131,62.6031,267985.0
2022-03-11 10:15:00,69.56,69.64,69.49,69.55,244242.0,62.6031,62.6751,62.5401,62.5941,244242.0
2022-03-11 10:20:00,69.55,69.57,69.41,69.5,189673.0,62.5941,62.6121,62.4681,62.5491,189673.0
2022-03-11 10:25:00,69.5,69.61,69.48,69.5,242263.0,62.5491,62.6481,62.5311,62.5491,242263.0
2022-03-11 10:30:00,69.49,69.54,69.42,69.46,295756.0,62.5401,62.5851,62.4771,62.5131,295756.0
2022-03-11 10:35:00,69.46,69.55,69.46,69.48,176913.0,62.5131,62.5941,62.5131,62.5311,176913.0
2022-03-11 10:40:00,69.49,69.59,69.46,69.48,352998.0,62.5401,62.6301,62.5131,62.5311,352998.0
2022-03-11 10:45:00,69.48,69.55,69.46,69.46,325113.0,62.5311,62.5941,62.5131,62.5131,325113.0
2022-03-11 10:50:00,69.46,69.57,69.45,69.52,342586.0,62.5131,62.6121,62.5041,62.5671,342586.0
2022-03-11 10:55:00,69.51,69.63,69.5,69.61,370379.0,62.5581,62.6661,62.5491,62.6481,370379.0
2022-03-11 11:00:00,69.61,69.62,69.48,69.49,304504.0,62.6481,62.6571,62.5311,62.5401,304504.0
2022-03-11 11:05:00,69.5,69.5,69.33,69.38,234581.0,62.5491,62.5491,62.3961,62.4411,234581.0
2022-03-11 11:10:00,69.38,69.41,69.31,69.34,197073.0,62.4411,62.4681,62.3781,62.4051,197073.0
2022-03-11 11:15:00,69.34,69.38,69.3,69.33,339630.0,62.4051,62.4411,62.3691,62.3961,339630.0
2022-03-11 11:20:00,69.33,69.4,69.33,69.37,520097.0,62.3961,62.4591,62.3961,62.4321,520097.0
2022-03-11 11:25:00,69.37,69.39,69.2,69.26,255268.0,62.4321,62.4501,62.2791,62.3331,255268.0
2022-03-11 11:30:00,69.26,69.31,69.17,69.21,753472.0,62.3331,62.3781,62.2521,62.2881,753472.0
2022-03-11 11:35:00,69.21,69.29,69.18,69.24,376606.0,62.2881,62.3601,62.2611,62.3151,376606.0
2022-03-11 11:40:00,69.23,69.25,69.0,69.18,1197293.0,62.3061,62.3241,62.0991,62.2611,1197293.0
2022-03-11 11:45:00,69.17,69.24,69.13,69.18,647786.0,62.2521,62.3151,62.2161,62.2611,647786.0
2022-03-11 11:50:00,69.18,69.2,69.09,69.15,488509.0,62.2611,62.2791,62.1801,62.2341,488509.0
2022-03-11 11:55:00,69.15,69.17,69.07,69.1,303351.0,62.2341,62.2521,62.1621,62.1891,303351.0
2022-03-11 12:00:00,69.09,69.11,69.02,69.1,422672.0,62.1801,62.1981,62.1171,62.1891,422672.0
2022-03-11 12:05:00,69.11,69.16,68.98,69.0,306021.0,62.1981,62.2431,62.0811,62.0991,306021.0
2022-03-11 12:10:00,68.99,69.08,68.98,69.03,177298.0,62.0901,62.1711,62.0811,62.1261,177298.0
2022-03-11 12:15:00,69.03,69.12,69.02,69.11,429207.0,62.1261,62.2071,62.1171,62.1981,429207.0
2022-03-11 12:20:00,69.11,69.14,69.03,69.05,348435.0,62.1981,62.2251,62.1261,62.1441,348435.0
2022-03-11 12:25:00,69.05,69.06,68.97,68.98,187427.0,62.1441,62.1531,62.0721,62.0811,187427.0
2022-03-11 12:30:00,68.98,69.02,68.97,68.99,132908.0,62.0811,62.1171,62.0721,62.0901,132908.0
2022-03-11 12:35:00,68.98,68.99,68.92,68.95,160682.0,62.0811,62.0901,62.0271,62.0541,160682.0
2022-03-11 12:40:00,68.95,69.06,68.95,69.06,208885.0,62.0541,62.1531,62.0541,62.1531,208885.0
2022-03-11 12:45:00,69.06,69.1,69.04,69.08,74436.0,62.1531,62.1891,62.1351,62.1711,74436.0
2022-03-11 12:50:00,69.08,69.1,69.06,69.08,95882.0,62.1711,62.1891,62.1531,62.1711,95882.0
2022-03-11 12:55:00,69.08,69.16,69.08,69.12,225167.0,62.1711,62.2431,62.1711,62.2071,225167.0
2022-03-11 13:00:00,69.12,69.19,69.09,69.17,231482.0,62.2071,62.2701,62.1801,62.2521,231482.0
2022-03-11 13:05:00,69.16,69.22,69.14,69.16,131336.0,62.2431,62.2971,62.2251,62.2431,131336.0
2022-03-11 13:10:00,69.16,69.19,69.12,69.14,175496.0,62.2431,62.2701,62.2071,62.2251,175496.0
2022-03-11 13:15:00,69.14,69.22,69.13,69.2,257467.0,62.2251,62.2971,62.2161,62.2791,257467.0
2022-03-11 13:20:00,69.19,69.24,69.17,69.23,136949.0,62.2701,62.3151,62.2521,62.3061,136949.0
2022-03-11 13:25:00,69.23,69.25,69.2,69.22,204369.0,62.3061,62.3241,62.2791,62.2971,204369.0
2022-03-11 13:30:00,69.22,69.23,69.16,69.17,143562.0,62.2971,62.3061,62.2431,62.2521,143562.0
2022-03-11 13:35:00,69.17,69.19,69.09,69.09,181828.0,62.2521,62.2701,62.1801,62.1801,181828.0
2022-03-11 13:40:00,69.09,69.11,69.03,69.08,191125.0,62.1801,62.1981,62.1261,62.1711,191125.0
2022-03-11 13:45:00,69.07,69.11,69.07,69.1,229706.0,62.1621,62.1981,62.1621,62.1891,229706.0
2022-03-11 13:50:00,69.11,69.12,68.91,68.91,460737.0,62.1981,62.2071,62.0181,62.0181,460737.0
2022-03-11 13:55:00,68.91,68.96,68.86,68.87,220239.0,62.0181,62.0631,61.9731,61.9821,220239.0
2022-03-11 14:00:00,68.86,68.92,68.84,68.92,167670.0,61.9731,62.0271,61.9551,62.0271,167670.0
2022-03-11 14:05:00,68.92,68.92,68.87,68.89,239366.0,62.0271,62.0271,61.9821,62.0001,239366.0
2022-03-11 14:10:00,68.9,68.93,68.87,68.91,111871.0,62.0091,62.0361,61.9821,62.0181,111871.0
2022-03-11 14:15:00,68.91,68.96,68.86,68.86,179198.0,62.0181,62.0631,61.9731,61.9731,179198.0
2022-03-11 14:20:00,68.85,68.87,68.82,68.85,177432.0,61.9641,61.9821,61.9371,61.9641,177432.0
2022-03-11 14:25:00,68.85,68.96,68.83,68.95,267151.0,61.9641,62.0631,61.9461,62.0541,267151.0
2022-03-11 14:30:00,68.94,68.95,68.87,68.9,141767.0,62.0451,62.0541,61.9821,62.0091,141767.0
2022-03-11 14:35:00,68.9,68.95,68.87,68.93,168881.0,62.0091,62.0541,61.9821,62.0361,168881.0
2022-03-11 14:40:00,68.94,68.94,68.87,68.88,345548.0,62.0451,62.0451,61.9821,61.9911,345548.0
2022-03-11 14:45:00,68.88,68.88,68.83,68.87,222711.0,61.9911,61.9911,61.9461,61.9821,222711.0
2022-03-11 14:50:00,68.87,68.87,68.74,68.77,332815.0,61.9821,61.9821,61.8651,61.8921,332815.0
2022-03-11 14:55:00,68.77,68.85,68.73,68.76,504643.0,61.8921,61.9641,61.8561,61.8831,504643.0
2022-03-11 15:00:00,68.77,68.77,68.72,68.73,312382.0,61.8921,61.8921,61.8471,61.8561,312382.0
2022-03-11 15:05:00,68.74,68.8,68.66,68.69,520186.0,61.8651,61.9191,61.7931,61.8201,520186.0
2022-03-11 15:10:00,68.68,68.73,68.67,68.69,221519.0,61.8111,61.8561,61.8021,61.8201,221519.0
2022-03-11 15:15:00,68.68,68.79,68.68,68.76,211766.0,61.8111,61.9101,61.8111,61.8831,211766.0
2022-03-11 15:20:00,68.76,68.79,68.72,68.73,467102.0,61.8831,61.9101,61.8471,61.8561,467102.0
2022-03-11 15:25:00,68.72,68.75,68.69,68.71,364709.0,61.8471,61.8741,61.8201,61.8381,364709.0
2022-03-11 15:30:00,68.72,68.72,68.54,68.57,468327.0,61.8471,61.8471,61.6851,61.7121,468327.0
2022-03-11 15:35:00,68.58,68.73,68.58,68.66,330951.0,61.7211,61.8561,61.7211,61.7931,330951.0
2022-03-11 15:40:00,68.66,68.74,68.62,68.69,440665.0,61.7931,61.8651,61.7571,61.8201,440665.0
2022-03-11 15:45:00,68.69,68.71,68.62,68.66,1065086.0,61.8201,61.8381,61.7571,61.7931,1065086.0
2022-03-11 15:50:00,68.66,68.72,68.62,68.65,1340819.0,61.7931,61.8471,61.7571,61.7841,1340819.0
2022-03-11 15:55:00,68.65,68.72,68.57,68.62,2590853.0,61.7841,61.8471,61.7121,61.7571,2590853.0
2022-03-14 09:30:00,69.7,69.79,69.6,69.61,501491.0,62.7291,62.8101,62.6391,62.6481,501491.0
2022-03-14 09:35:00,69.61,69.66,69.47,69.54,581222.0,62.6481,62.6931,62.5221,62.5851,581222.0
2022-03-14 09:40:00,69.53,69.73,69.47,69.71,235424.0,62.5761,62.7561,62.5221,62.7381,235424.0
2022-03-14 09:45:00,69.71,69.74,69.64,69.7,499566.0,62.7381,62.7651,62.6751,62.7291,499566.0
2022-03-14 09:50:00,69.7,69.74,69.63,69.65,413785.0,62.7291,62.7651,62.6661,62.6841,413785.0
2022-03-14 09:55:00,69.65,69.72,69.61,69.68,853703.0,62.6841,62.7471,62.6481,62.7111,853703.0
2022-03-14 10:00:00,69.69,69.79,69.6,69.7,682497.0,62.7201,62.8101,62.6391,62.7291,682497.0
2022-03-14 10:05:00,69.7,69.86,69.7,69.85,185967.0,62.7291,62.8731,62.7291,62.8641,185967.0
2022-03-14 10:10:00,69.84,69.93,69.81,69.91,449374.0,62.8551,62.9361,62.8281,62.9181,449374.0
2022-03-14 10:15:00,69.91,69.97,69.87,69.96,586073.0,62.9181,62.9721,62.8821,62.9631,586073.0
2022-03-14 10:20:00,69.97,70.02,69.93,70.0,236689.0,62.9721,63.0171,62.9361,62.9991,236689.0
2022-03-14 10:25:00,70.01,70.09,69.95,69.98,587178.0,63.0081,63.0801,62.9541,62.9811,587178.0
2022-03-14 10:30:00,69.98,69.99,69.86,69.91,304013.0,62.9811,62.9901,62.8731,62.9181,304013.0
2022-03-14 10:35:00,69.92,69.99,69.91,69.95,229459.0,62.9271,62.9901,62.9181,62.9541,229459.0
2022-03-14 10:40:00,69.96,70.0,69.94,69.96,363580.0,62.9631,62.9991,62.9451,62.9631,363580.0
2022-03-14 10:45:00,69.96,70.02,69.92,69.96,454646.0,62.9631,63.0171,62.9271,62.9631,454646.0
2022-03-14 10:50:00,69.97,70.13,69.95,70.1,556177.0,62.9721,63.1161,62.9541,63.0891,556177.0
2022-03-14 10:55:00,70.1,70.16,70.09,70.15,251025.0,63.0891,63.1431,63.0801,63.1341,251025.0
2022-03-14 11:00:00,70.16,70.17,70.1,70.13,295390.0,63.1431,63.1521,63.0891,63.1161,295390.0
2022-03-14 11:05:00,70.14,70.16,70.09,70.11,236752.0,63.1251,63.1431,63.0801,63.0981,236752.0
2022-03-14 11:10:00,70.12,70.13,70.02,70.05,148516.0,63.1071,63.1161,63.0171,63.0441,148516.0
2022-03-14 11:15:00,70.05,70.09,70.0,70.02,205477.0,63.0441,63.0801,62.9991,63.0171,205477.0
2022-03-14 11:20:00,70.02,70.03,69.94,69.96,352580.0,63.0171,63.0261,62.9451,62.9631,352580.0
2022-03-14 11:25:00,69.96,69.99,69.92,69.93,311057.0,62.9631,62.9901,62.9271,62.9361,311057.0
2022-03-14 11:30:00,69.94,70.0,69.9,69.99,134620.0,62.9451,62.9991,62.9091,62.9901,134620.0
2022-03-14 11:35:00,70.0,70.0,69.95,69.99,176788.0,62.9991,62.9991,62.9541,62.9901,176788.0
2022-03-14 11:40:00,69.98,70.0,69.92,69.95,334476.0,62.9811,62.9991,62.9271,62.9541,334476.0
2022-03-14 11:45:00,69.95,69.96,69.83,69.84,274630.0,62.9541,62.9631,62.8461,62.8551,274630.0
2022-03-14 11:50:00,69.84,69.88,69.81,69.86,233813.0,62.8551,62.8911,62.8281,62.8731,233813.0
2022-03-14 11:55:00,69.85,69.85,69.79,69.83,296074.0,62.8641,62.8641,62.8101,62.8461,296074.0
2022-03-14 12:00:00,69.82,69.84,69.77,69.8,244088.0,62.8371,62.8551,62.7921,62.8191,244088.0
2022-03-14 12:05:00,69.81,69.87,69.8,69.81,194916.0,62.8281,62.8821,62.8191,62.8281,194916.0
2022-03-14 12:10:00,69.81,69.86,69.76,69.78,374637.0,62.8281,62.8731,62.7831,62.8011,374637.0
2022-03-14 12:15:00,69.77,69.84,69.76,69.82,194784.0,62.7921,62.8551,62.7831,62.8371,194784.0
2022-03-14 12:20:00,69.82,69.87,69.79,69.85,223109.0,62.8371,62.8821,62.8101,62.8641,223109.0
2022-03-14 12:25:00,69.85,69.9,69.83,69.87,250825.0,62.8641,62.9091,62.8461,62.8821,250825.0
2022-03-14 12:30:00,69.87,69.91,69.82,69.84,701658.0,62.8821,62.9181,62.8371,62.8551,701658.0
2022-03-14 12:35:00,69.85,69.85,69.78,69.81,383450.0,62.8641,62.8641,62.8011,62.8281,383450.0
2022-03-14 12:40:00,69.81,69.88,69.75,69.76,357018.0,62.8281,62.8911,62.7741,62.7831,357018.0
2022-03-14 12:45:00,69.75,69.76,69.55,69.55,350833.0,62.7741,62.7831,62.5941,62.5941,350833.0
2022-03-14 12:50:00,69.56,69.59,69.46,69.47,213167.0,62.6031,62.6301,62.5131,62.5221,213167.0
2022-03-14 12:55:00,69.47,69.57,69.46,69.5,279236.0,62.5221,62.6121,62.5131,62.5491,279236.0
2022-03-14 13:00:00,69.5,69.52,69.43,69.44,171272.0,62.5491,62.5671,62.4861,62.4951,171272.0
2022-03-14 13:05:00,69.44,69.51,69.44,69.45,158093.0,62.4951,62.5581,62.4951,62.5041,158093.0
2022-03-14 13:10:00,69.45,69.48,69.43,69.48,202249.0,62.5041,62.5311,62.4861,62.5311,202249.0
2022-03-14 13:15:00,69.47,69.56,69.46,69.56,127309.0,62.5221,62.6031,62.5131,62.6031,127309.0
2022-03-14 13:20:00,69.56,69.57,69.48,69.55,108983.0,62.6031,62.6121,62.5311,62.5941,108983.0
2022-03-14 13:25:00,69.55,69.56,69.44,69.45,231793.0,62.5941,62.6031,62.4951,62.5041,231793.0
2022-03-14 13:30:00,69.45,69.48,69.3,69.41,645067.0,62.5041,62.5311,62.3691,62.4681,645067.0
2022-03-14 13:35:00,69.4,69.4,69.27,69.3,767078.0,62.4591,62.4591,62.3421,62.3691,767078.0
2022-03-14 13:40:00,69.3,69.32,69.25,69.3,210339.0,62.3691,62.3871,62.3241,62.3691,210339.0
2022-03-14 13:45:00,69.3,69.36,69.23,69.25,100807.0,62.3691,62.4231,62.3061,62.3241,100807.0
2022-03-14 13:50:00,69.25,69.37,69.25,69.32,262864.0,62.3241,62.4321,62.3241,62.3871,262864.0
2022-03-14 13:55:00,69.31,69.37,69.27,69.29,254516.0,62.3781,62.4321,62.3421,62.3601,254516.0
2022-03-14 14:00:00,69.29,69.3,69.25,69.27,142426.0,62.3601,62.3691,62.3241,62.3421,142426.0
2022-03-14 14:05:00,69.26,69.31,69.26,69.28,249218.0,62.3331,62.3781,62.3331,62.3511,249218.0
2022-03-14 14:10:00,69.28,69.29,69.24,69.28,53263.0,62.3511,62.3601,62.3151,62.3511,53263.0
2022-03-14 14:15:00,69.28,69.29,69.2,69.22,113001.0,62.3511,62.3601,62.2791,62.2971,113001.0
2022-03-14 14:20:00,69.22,69.24,69.17,69.19,164357.0,62.2971,62.3151,62.2521,62.2701,164357.0
2022-03-14 14:25:00,69.19,69.21,69.14,69.15,88154.0,62.2701,62.2881,62.2251,62.2341,88154.0
2022-03-14 14:30:00,69.15,69.21,69.14,69.21,173285.0,62.2341,62.2881,62.2251,62.2881,173285.0
2022-03-14 14:35:00,69.21,69.28,69.21,69.25,220682.0,62.2881,62.3511,62.2881,62.3241,220682.0
2022-03-14 14:40:00,69.25,69.26,69.19,69.21,234313.0,62.3241,62.3331,62.2701,62.2881,234313.0
2022-03-14 14:45:00,69.22,69.22,69.14,69.16,99701.0,62.2971,62.2971,62.2251,62.2431,99701.0
2022-03-14 14:50:00,69.16,69.24,69.14,69.23,195215.0,62.2431,62.3151,62.2251,62.3061,195215.0
2022-03-14 14:55:00,69.23,69.29,69.23,69.26,218729.0,62.3061,62.3601,62.3061,62.3331,218729.0
2022-03-14 15:00:00,69.26,69.37,69.22,69.35,405910.0,62.3331,62.4321,62.2971,62.4141,405910.0
2022-03-14 15:05:00,69.34,69.35,69.24,69.24,220265.0,62.4051,62.4141,62.3151,62.3151,220265.0
2022-03-14 15:10:00,69.25,69.37,69.24,69.35,221988.0,62.3241,62.4321,62.3151,62.4141,221988.0
2022-03-14 15:15:00,69.35,69.41,69.31,69.34,464414.0,62.4141,62.4681,62.3781,62.4051,464414.0
2022-03-14 15:20:00,69.34,69.37,69.31,69.36,317078.0,62.4051,62.4321,62.3781,62.4231,317078.0
2022-03-14 15:25:00,69.36,69.37,69.28,69.3,344788.0,62.4231,62.4321,62.3511,62.3691,344788.0
2022-03-14 15:30:00,69.3,69.31,69.14,69.17,682566.0,62.3691,62.3781,62.2251,62.2521,682566.0
2022-03-14 15:35:00,69.18,69.26,69.17,69.25,600603.0,62.2611,62.3331,62.2521,62.3241,600603.0
2022-03-14 15:40:00,69.24,69.3,69.22,69.3,554174.0,62.3151,62.3691,62.2971,62.3691,554174.0
2022-03-14 15:45:00,69.31,69.33,69.23,69.26,1235903.0,62.3781,62.3961,62.3061,62.3331,1235903.0
2022-03-14 15:50:00,69.26,69.28,69.19,69.22,964459.0,62.3331,62.3511,62.2701,62.2971,964459.0
2022-03-14 15:55:00,69.22,69.34,69.21,69.26,2469300.0,62.2971,62.4051,62.2881,62.3331,2469300.0
2022-03-15 09:30:00,69.65,69.67,69.59,69.62,566556.0,62.6841,62.7021,62.6301,62.6571,566556.0
2022-03-15 09:35:00,69.63,69.69,69.56,69.58,617479.0,62.6661,62.7201,62.6031,62.6211,617479.0
2022-03-15 09:40:00,69.59,69.64,69.34,69.37,663066.0,62.6301,62.6751,62.4051,62.4321,663066.0
2022-03-15 09:45:00,69.38,69.44,69.33,69.44,376757.0,62.4411,62.4951,62.3961,62.4951,376757.0
2022-03-15 09:50:00,69.44,69.5,69.39,69.45,183453.0,62.4951,62.5491,62.4501,62.5041,183453.0
2022-03-15 09:55:00,69.47,69.6,69.46,69.57,227814.0,62.5221,62.6391,62.5131,62.6121,227814.0
2022-03-15 10:00:00,69.56,69.61,69.46,69.54,333723.0,62.6031,62.6481,62.5131,62.5851,333723.0
2022-03-15 10:05:00,69.54,69.55,69.41,69.44,178275.0,62.5851,62.5941,62.4681,62.4951,178275.0
2022-03-15 10:10:00,69.44,69.46,69.32,69.35,291813.0,62.4951,62.5131,62.3871,62.4141,291813.0
2022-03-15 10:15:00,69.35,69.4,69.31,69.39,394621.0,62.4141,62.4591,62.3781,62.4501,394621.0
2022-03-15 10:20:00,69.39,69.44,69.35,69.43,329371.0,62.4501,62.4951,62.4141,62.4861,329371.0
2022-03-15 10:25:00,69.43,69.51,69.39,69.48,686913.0,62.4861,62.5581,62.4501,62.5311,686913.0
2022-03-15 10:30:00,69.48,69.58,69.47,69.52,401072.0,62.5311,62.6211,62.5221,62.5671,401072.0
2022-03-15 10:35:00,69.52,69.63,69.51,69.62,274968.0,62.5671,62.6661,62.5581,62.6571,274968.0
2022-03-15 10:40:00,69.63,69.7,69.6,69.68,226678.0,62.6661,62.7291,62.6391,62.7111,226678.0
2022-03-15 10:45:00,69.7,69.79,69.69,69.77,206741.0,62.7291,62.8101,62.7201,62.7921,206741.0
2022-03-15 10:50:00,69.78,69.78,69.65,69.71,189334.0,62.8011,62.8011,62.6841,62.7381,189334.0
2022-03-15 10:55:00,69.72,69.72,69.65,69.69,160328.0,62.7471,62.7471,62.6841,62.7201,160328.0
2022-03-15 11:00:00,69.7,69.75,69.67,69.73,141066.0,62.7291,62.7741,62.7021,62.7561,141066.0
2022-03-15 11:05:00,69.74,69.76,69.69,69.72,175666.0,62.7651,62.7831,62.7201,62.7471,175666.0
2022-03-15 11:10:00,69.71,69.77,69.64,69.67,237491.0,62.7381,62.7921,62.6751,62.7021,237491.0
2022-03-15 11:15:00,69.68,69.68,69.59,69.63,183626.0,62.7111,62.7111,62.6301,62.6661,183626.0
2022-03-15 11:20:00,69.63,69.65,69.54,69.62,212277.0,62.6661,62.6841,62.5851,62.6571,212277.0
2022-03-15 11:25:00,69.61,69.71,69.6,69.69,277660.0,62.6481,62.7381,62.6391,62.7201,277660.0
2022-03-15 11:30:00,69.7,69.75,69.66,69.75,402434.0,62.7291,62.7741,62.6931,62.7741,402434.0
2022-03-15 11:35:00,69.75,69.82,69.75,69.77,197428.0,62.7741,62.8371,62.7741,62.7921,197428.0
2022-03-15 11:40:00,69.77,69.79,69.72,69.78,297355.0,62.7921,62.8101,62.7471,62.8011,297355.0
2022-03-15 11:45:00,69.78,69.85,69.76,69.84,181890.0,62.8011,62.8641,62.7831,62.8551,181890.0
2022-03-15 11:50:00,69.84,69.92,69.61,69.65,1427470.0,62.8551,62.9271,62.6481,62.6841,1427470.0
2022-03-15 11:55:00,69.65,69.67,69.34,69.53,1432814.0,62.6841,62.7021,62.4051,62.5761,1432814.0
2022-03-15 12:00:00,69.52,69.55,69.39,69.4,367959.0,62.5671,62.5941,62.4501,62.4591,367959.0
2022-03-15 12:05:00,69.4,69.57,69.38,69.52,160683.0,62.4591,62.6121,62.4411,62.5671,160683.0
2022-03-15 12:10:00,69.52,69.53,69.47,69.49,173791.0,62.5671,62.5761,62.5221,62.5401,173791.0
2022-03-15 12:15:00,69.49,69.52,69.45,69.48,107964.0,62.5401,62.5671,62.5041,62.5311,107964.0
2022-03-15 12:20:00,69.47,69.61,69.47,69.61,156393.0,62.5221,62.6481,62.5221,62.6481,156393.0
2022-03-15 12:25:00,69.6,69.71,69.59,69.69,220200.0,62.6391,62.7381,62.6301,62.7201,220200.0
2022-03-15 12:30:00,69.69,69.78,69.68,69.7,596020.0,62.7201,62.8011,62.7111,62.7291,596020.0
2022-03-15 12:35:00,69.7,69.85,69.7,69.85,471952.0,62.7291,62.8641,62.7291,62.8641,471952.0
2022-03-15 12:40:00,69.86,69.87,69.74,69.74,405373.0,62.8731,62.8821,62.7651,62.7651,405373.0
2022-03-15 12:45:00,69.75,69.78,69.64,69.65,175422.0,62.7741,62.8011,62.6751,62.6841,175422.0
2022-03-15 12:50:00,69.64,69.66,69.46,69.53,292126.0,62.6751,62.6931,62.5131,62.5761,292126.0
2022-03-15 12:55:00,69.53,69.69,69.51,69.68,372511.0,62.5761,62.7201,62.5581,62.7111,372511.0
2022-03-15 13:00:00,69.68,69.74,69.68,69.71,126378.0,62.7111,62.7651,62.7111,62.7381,126378.0
2022-03-15 13:05:00,69.7,69.71,69.63,69.66,132159.0,62.7291,62.7381,62.6661,62.6931,132159.0
2022-03-15 13:10:00,69.66,69.69,69.58,69.59,465752.0,62.6931,62.7201,62.6211,62.6301,465752.0
2022-03-15 13:15:00,69.59,69.62,69.54,69.56,180796.0,62.6301,62.6571,62.5851,62.6031,180796.0
2022-03-15 13:20:00,69.55,69.63,69.54,69.61,117549.0,62.5941,62.6661,62.5851,62.6481,117549.0
2022-03-15 13:25:00,69.61,69.66,69.53,69.53,168347.0,62.6481,62.6931,62.5761,62.5761,168347.0
2022-03-15 13:30:00,69.54,69.58,69.51,69.55,290662.0,62.5851,62.6211,62.5581,62.5941,290662.0
2022-03-15 13:35:00,69.55,69.63,69.55,69.57,261837.0,62.5941,62.6661,62.5941,62.6121,261837.0
2022-03-15 13:40:00,69.58,69.64,69.53,69.61,403204.0,62.6211,62.6751,62.5761,62.6481,403204.0
2022-03-15 13:45:00,69.62,69.64,69.56,69.58,197027.0,62.6571,62.6751,62.6031,62.6211,197027.0
2022-03-15 13:50:00,69.58,69.62,69.58,69.6,203703.0,62.6211,62.6571,62.6211,62.6391,203703.0
2022-03-15 13:55:00,69.6,69.67,69.59,69.65,180486.0,62.6391,62.7021,62.6301,62.6841,180486.0
2022-03-15 14:00:00,69.65,69.68,69.56,69.56,188833.0,62.6841,62.7111,62.6031,62.6031,188833.0
2022-03-15 14:05:00,69.57,69.61,69.5,69.57,798399.0,62.6121,62.6481,62.5491,62.6121,798399.0
2022-03-15 14:10:00,69.57,69.6,69.47,69.5,590870.0,62.6121,62.6391,62.5221,62.5491,590870.0
2022-03-15 14:15:00,69.49,69.51,69.38,69.41,201982.0,62.5401,62.5581,62.4411,62.4681,201982.0
2022-03-15 14:20:00,69.41,69.42,69.33,69.41,528056.0,62.4681,62.4771,62.3961,62.4681,528056.0
2022-03-15 14:25:00,69.41,69.46,69.39,69.39,162783.0,62.4681,62.5131,62.4501,62.4501,162783.0
2022-03-15 14:30:00,69.39,69.49,69.34,69.46,230769.0,62.4501,62.5401,62.4051,62.5131,230769.0
2022-03-15 14:35:00,69.46,69.49,69.43,69.47,125028.0,62.5131,62.5401,62.4861,62.5221,125028.0
2022-03-15 14:40:00,69.47,69.55,69.46,69.53,153029.0,62.5221,62.5941,62.5131,62.5761,153029.0
2022-03-15 14:45:00,69.53,69.7,69.53,69.7,390435.0,62.5761,62.7291,62.5761,62.7291,390435.0
2022-03-15 14:50:00,69.7,69.78,69.68,69.69,406605.0,62.7291,62.8011,62.7111,62.7201,406605.0
2022-03-15 14:55:00,69.7,69.83,69.68,69.81,265542.0,62.7291,62.8461,62.7111,62.8281,265542.0
2022-03-15 15:00:00,69.8,69.81,69.74,69.76,255286.0,62.8191,62.8281,62.7651,62.7831,255286.0
2022-03-15 15:05:00,69.76,69.82,69.75,69.77,191316.0,62.7831,62.8371,62.7741,62.7921,191316.0
2022-03-15 15:10:00,69.77,69.82,69.74,69.8,285472.0,62.7921,62.8371,62.7651,62.8191,285472.0
2022-03-15 15:15:00,69.8,69.9,69.78,69.88,454630.0,62.8191,62.9091,62.8011,62.8911,454630.0
2022-03-15 15:20:00,69.89,69.94,69.87,69.92,274009.0,62.9001,62.9451,62.8821,62.9271,274009.0
2022-03-15 15:25:00,69.94,69.97,69.92,69.96,156158.0,62.9451,62.9721,62.9271,62.9631,156158.0
2022-03-15 15:30:00,69.97,70.05,69.96,70.0,331503.0,62.9721,63.0441,62.9631,62.9991,331503.0
2022-03-15 15:35:00,70.0,70.03,69.97,70.01,320866.0,62.9991,63.0261,62.9721,63.0081,320866.0
2022-03-15 15:40:00,70.01,70.03,69.96,70.0,714789.0,63.0081,63.0261,62.9631,62.9991,714789.0
2022-03-15 15:45:00,70.0,70.07,69.95,70.05,663788.0,62.9991,63.0621,62.9541,63.0441,663788.0
2022-03-15 15:50:00,70.04,70.1,69.99,69.99,1278018.0,63.0351,63.0891,62.9901,62.9901,1278018.0
2022-03-15 15:55:00,70.0,70.03,69.9,70.0,2845902.0,62.9991,63.0261,62.9091,62.9991,2845902.0
2022-03-16 09:30:00,71.41,71.44,71.32,71.4,1003028.0,64.2681,64.2951,64.1871,64.2591,1003028.0
2022-03-16 09:35:00,71.4,71.52,71.4,71.51,377325.0,64.2591,64.3671,64.2591,64.3581,377325.0
2022-03-16 09:40:00,71.52,71.62,71.47,71.59,726883.0,64.3671,64.4571,64.3221,64.4301,726883.0
2022-03-16 09:45:00,71.59,71.68,71.57,71.65,577900.0,64.4301,64.5111,64.4121,64.4841,577900.0
2022-03-16 09:50:00,71.66,71.67,71.49,71.52,1058748.0,64.4931,64.5021,64.3401,64.3671,1058748.0
2022-03-16 09:55:00,71.52,71.61,71.52,71.56,291805.0,64.3671,64.4481,64.3671,64.4031,291805.0
2022-03-16 10:00:00,71.56,71.6,71.44,71.48,263888.0,64.4031,64.4391,64.2951,64.3311,263888.0
2022-03-16 10:05:00,71.48,71.49,71.4,71.44,750491.0,64.3311,64.3401,64.2591,64.2951,750491.0
2022-03-16 10:10:00,71.44,71.88,71.43,71.86,1095477.0,64.2951,64.6911,64.2861,64.6731,1095477.0
2022-03-16 10:15:00,71.86,72.33,71.86,72.12,1613015.0,64.6731,65.0961,64.6731,64.9071,1613015.0
2022-03-16 10:20:00,72.12,72.2,72.03,72.08,574747.0,64.9071,64.9791,64.8261,64.8711,574747.0
2022-03-16 10:25:00,72.08,72.12,71.99,72.0,368141.0,64.8711,64.9071,64.7901,64.7991,368141.0
2022-03-16 10:30:00,72.0,72.13,71.96,72.08,363171.0,64.7991,64.9161,64.7631,64.8711,363171.0
2022-03-16 10:35:00,72.1,72.14,71.94,72.14,238785.0,64.8891,64.9251,64.7451,64.9251,238785.0
2022-03-16 10:40:00,72.14,72.15,71.54,71.71,927980.0,64.9251,64.9341,64.3851,64.5381,927980.0
2022-03-16 10:45:00,71.72,71.78,71.68,71.75,295287.0,64.5471,64.6011,64.5111,64.5741,295287.0
2022-03-16 10:50:00,71.75,71.85,71.72,71.81,159020.0,64.5741,64.6641,64.5471,64.6281,159020.0
2022-03-16 10:55:00,71.82,72.0,71.71,71.96,786659.0,64.6371,64.7991,64.5381,64.7631,786659.0
2022-03-16 11:00:00,71.96,72.04,71.77,71.97,1007068.0,64.7631,64.8351,64.5921,64.7721,1007068.0
2022-03-16 11:05:00,71.97,71.99,71.77,71.82,159386.0,64.7721,64.7901,64.5921,64.6371,159386.0
2022-03-16 11:10:00,71.84,71.95,71.83,71.87,95009.0,64.6551,64.7541,64.6461,64.6821,95009.0
2022-03-16 11:15:00,71.86,71.9,71.78,71.86,105589.0,64.6731,64.7091,64.6011,64.6731,105589.0
2022-03-16 11:20:00,71.86,71.88,71.82,71.86,278184.0,64.6731,64.6911,64.6371,64.6731,278184.0
2022-03-16 11:25:00,71.87,71.89,71.8,71.83,105877.0,64.6821,64.7001,64.6191,64.6461,105877.0
2022-03-16 11:30:00,71.84,71.88,71.76,71.8,152994.0,64.6551,64.6911,64.5831,64.6191,152994.0
2022-03-16 11:35:00,71.8,71.8,71.64,71.7,371753.0,64.6191,64.6191,64.4751,64.5291,371753.0
2022-03-16 11:40:00,71.7,71.72,71.61,71.67,298672.0,64.5291,64.5471,64.4481,64.5021,298672.0
2022-03-16 11:45:00,71.67,71.68,71.62,71.66,278777.0,64.5021,64.5111,64.4571,64.4931,278777.0
2022-03-16 11:50:00,71.67,71.75,71.62,71.71,197136.0,64.5021,64.5741,64.4571,64.5381,197136.0
2022-03-16 11:55:00,71.72,71.76,71.67,71.73,142336.0,64.5471,64.5831,64.5021,64.5561,142336.0
2022-03-16 12:00:00,71.73,71.84,71.71,71.83,181425.0,64.5561,64.6551,64.5381,64.6461,181425.0
2022-03-16 12:05:00,71.83,71.84,71.76,71.79,209071.0,64.6461,64.6551,64.5831,64.6101,209071.0
2022-03-16 12:10:00,71.78,71.81,71.76,71.8,201946.0,64.6011,64.6281,64.5831,64.6191,201946.0
2022-03-16 12:15:00,71.81,71.83,71.77,71.79,211302.0,64.6281,64.6461,64.5921,64.6101,211302.0
2022-03-16 12:20:00,71.79,71.83,71.76,71.78,251812.0,64.6101,64.6461,64.5831,64.6011,251812.0
2022-03-16 12:25:00,71.77,71.87,71.74,71.86,732362.0,64.5921,64.6821,64.5651,64.6731,732362.0
2022-03-16 12:30:00,71.86,71.95,71.81,71.84,1152960.0,64.6731,64.7541,64.6281,64.6551,1152960.0
2022-03-16 12:35:00,71.85,71.88,71.76,71.76,526638.0,64.6641,64.6911,64.5831,64.5831,526638.0
2022-03-16 12:40:00,71.74,71.84,71.73,71.81,331171.0,64.5651,64.6551,64.5561,64.6281,331171.0
2022-03-16 12:45:00,71.81,71.81,71.5,71.55,619824.0,64.6281,64.6281,64.3491,64.3941,619824.0
2022-03-16 12:50:00,71.55,71.66,71.51,71.65,298180.0,64.3941,64.4931,64.3581,64.4841,298180.0
2022-03-16 12:55:00,71.64,71.69,71.62,71.65,299386.0,64.4751,64.5201,64.4571,64.4841,299386.0
2022-03-16 13:00:00,71.65,71.66,71.53,71.55,248185.0,64.4841,64.4931,64.3761,64.3941,248185.0
2022-03-16 13:05:00,71.54,71.57,71.42,71.42,219704.0,64.3851,64.4121,64.2771,64.2771,219704.0
2022-03-16 13:10:00,71.41,71.44,71.33,71.41,209551.0,64.2681,64.2951,64.1961,64.2681,209551.0
2022-03-16 13:15:00,71.4,71.46,71.37,71.42,249872.0,64.2591,64.3131,64.2321,64.2771,249872.0
2022-03-16 13:20:00,71.42,71.53,71.34,71.51,291849.0,64.2771,64.3761,64.2051,64.3581,291849.0
2022-03-16 13:25:00,71.51,71.54,71.46,71.49,418863.0,64.3581,64.3851,64.3131,64.3401,418863.0
2022-03-16 13:30:00,71.49,71.61,71.48,71.59,340459.0,64.3401,64.4481,64.3311,64.4301,340459.0
2022-03-16 13:35:00,71.6,71.64,71.58,71.6,294168.0,64.4391,64.4751,64.4211,64.4391,294168.0
2022-03-16 13:40:00,71.6,71.61,71.49,71.55,207190.0,64.4391,64.4481,64.3401,64.3941,207190.0
2022-03-16 13:45:00,71.55,71.59,71.52,71.56,160307.0,64.3941,64.4301,64.3671,64.4031,160307.0
2022-03-16 13:50:00,71.55,71.58,71.5,71.57,134099.0,64.3941,64.4211,64.3491,64.4121,134099.0
2022-03-16 13:55:00,71.57,71.63,71.55,71.58,435825.0,64.4121,64.4661,64.3941,64.4211,435825.0
2022-03-16 14:00:00,71.57,71.57,71.26,71.3,1095794.0,64.4121,64.4121,64.1331,64.1691,1095794.0
2022-03-16 14:05:00,71.3,71.34,71.06,71.07,376634.0,64.1691,64.2051,63.9531,63.9621,376634.0
2022-03-16 14:10:00,71.08,71.11,70.84,70.94,1918265.0,63.9711,63.9981,63.7551,63.8451,1918265.0
2022-03-16 14:15:00,70.94,71.26,70.91,71.26,666732.0,63.8451,64.1331,63.8181,64.1331,666732.0
2022-03-16 14:20:00,71.26,71.26,70.95,70.97,470997.0,64.1331,64.1331,63.8541,63.8721,470997.0
2022-03-16 14:25:00,70.97,71.15,70.95,71.01,450242.0,63.8721,64.0341,63.8541,63.9081,450242.0
2022-03-16 14:30:00,71.01,71.01,70.78,70.87,700851.0,63.9081,63.9081,63.7011,63.7821,700851.0
2022-03-16 14:35:00,70.88,71.29,70.82,71.27,334437.0,63.7911,64.1601,63.7371,64.1421,334437.0
2022-03-16 14:40:00,71.26,71.46,71.24,71.43,523618.0,64.1331,64.3131,64.1151,64.2861,523618.0
2022-03-16 14:45:00,71.43,71.57,71.34,71.48,349133.0,64.2861,64.4121,64.2051,64.3311,349133.0
2022-03-16 14:50:00,71.48,71.66,71.38,71.65,331133.0,64.3311,64.4931,64.2411,64.4841,331133.0
2022-03-16 14:55:00,71.66,71.81,71.62,71.66,306800.0,64.4931,64.6281,64.4571,64.4931,306800.0
2022-03-16 15:00:00,71.66,71.76,71.5,71.74,280034.0,64.4931,64.5831,64.3491,64.5651,280034.0
2022-03-16 15:05:00,71.74,71.86,71.62,71.65,383906.0,64.5651,64.6731,64.4571,64.4841,383906.0
2022-03-16 15:10:00,71.66,71.77,71.63,71.76,284969.0,64.4931,64.5921,64.4661,64.5831,284969.0
2022-03-16 15:15:00,71.76,72.01,71.68,72.0,497235.0,64.5831,64.8081,64.5111,64.7991,497235.0
2022-03-16 15:20:00,72.0,72.09,71.97,72.01,553166.0,64.7991,64.8801,64.7721,64.8081,553166.0
2022-03-16 15:25:00,72.02,72.09,71.99,72.05,390968.0,64.8171,64.8801,64.7901,64.8441,390968.0
2022-03-16 15:30:00,72.06,72.07,71.88,71.99,749489.0,64.8531,64.8621,64.6911,64.7901,749489.0
2022-03-16 15:35:00,71.99,72.06,71.95,72.05,425065.0,64.7901,64.8531,64.7541,64.8441,425065.0
2022-03-16 15:40:00,72.05,72.08,72.0,72.03,526064.0,64.8441,64.8711,64.7991,64.8261,526064.0
2022-03-16 15:45:00,72.03,72.2,72.01,72.19,775599.0,64.8261,64.9791,64.8081,64.9701,775599.0
2022-03-16 15:50:00,72.19,72.31,72.17,72.25,1279685.0,64.9701,65.0781,64.9521,65.0241,1279685.0
2022-03-16 15:55:00,72.25,72.5,72.23,72.49,3340461.0,65.0241,65.2491,65.0061,65.2401,3340461.0
2022-03-17 09:30:00,72.14,72.26,72.08,72.22,779384.0,64.9251,65.0331,64.8711,64.9971,779384.0
2022-03-17 09:35:00,72.22,72.31,72.15,72.31,568443.0,64.9971,65.0781,64.9341,65.0781,568443.0
2022-03-17 09:40:00,72.3,72.32,72.24,72.28,158735.0,65.0691,65.0871,65.0151,65.0511,158735.0
2022-03-17 09:45:00,72.28,72.44,72.25,72.26,1335657.0,65.0511,65.1951,65.0241,65.0331,1335657.0
2022-03-17 09:50:00,72.27,72.31,72.2,72.23,168968.0,65.0421,65.0781,64.9791,65.0061,168968.0
2022-03-17 09:55:00,72.24,72.41,72.24,72.39,745534.0,65.0151,65.1681,65.0151,65.1501,745534.0
2022-03-17 10:00:00,72.4,72.44,72.36,72.43,441143.0,65.1591,65.1951,65.1231,65.1861,441143.0
2022-03-17 10:05:00,72.43,72.48,72.41,72.48,170857.0,65.1861,65.2311,65.1681,65.2311,170857.0
2022-03-17 10:10:00,72.46,72.52,72.37,72.42,776023.0,65.2131,65.2671,65.1321,65.1771,776023.0
2022-03-17 10:15:00,72.42,72.48,72.37,72.41,284134.0,65.1771,65.2311,65.1321,65.1681,284134.0
2022-03-17 10:20:00,72.4,72.53,72.4,72.52,155612.0,65.1591,65.2761,65.1591,65.2671,155612.0
2022-03-17 10:25:00,72.52,72.56,72.48,72.53,536636.0,65.2671,65.3031,65.2311,65.2761,536636.0
2022-03-17 10:30:00,72.54,72.54,72.44,72.49,392244.0,65.2851,65.2851,65.1951,65.2401,392244.0
2022-03-17 10:35:00,72.49,72.5,72.44,72.48,515484.0,65.2401,65.2491,65.1951,65.2311,515484.0
2022-03-17 10:40:00,72.47,72.49,72.38,72.43,359794.0,65.2221,65.2401,65.1411,65.1861,359794.0
2022-03-17 10:45:00,72.41,72.42,72.17,72.25,938465.0,65.1681,65.1771,64.9521,65.0241,938465.0
2022-03-17 10:50:00,72.25,72.25,72.17,72.2,136274.0,65.0241,65.0241,64.9521,64.9791,136274.0
2022-03-17 10:55:00,72.2,72.29,72.2,72.27,161369.0,64.9791,65.0601,64.9791,65.0421,161369.0
2022-03-17 11:00:00,72.27,72.33,72.22,72.3,264430.0,65.0421,65.0961,64.9971,65.0691,264430.0
2022-03-17 11:05:00,72.29,72.41,72.28,72.38,150817.0,65.0601,65.1681,65.0511,65.1411,150817.0
2022-03-17 11:10:00,72.37,72.38,72.28,72.29,80257.0,65.1321,65.1411,65.0511,65.0601,80257.0
2022-03-17 11:15:00,72.29,72.39,72.29,72.38,216259.0,65.0601,65.1501,65.0601,65.1411,216259.0
2022-03-17 11:20:00,72.38,72.42,72.35,72.41,135081.0,65.1411,65.1771,65.1141,65.1681,135081.0
2022-03-17 11:25:00,72.41,72.43,72.35,72.38,225105.0,65.1681,65.1861,65.1141,65.1411,225105.0
2022-03-17 11:30:00,72.39,72.47,72.35,72.47,225970.0,65.1501,65.2221,65.1141,65.2221,225970.0
2022-03-17 11:35:00,72.47,72.52,72.43,72.52,113346.0,65.2221,65.2671,65.1861,65.2671,113346.0
2022-03-17 11:40:00,72.53,72.56,72.51,72.53,94265.0,65.2761,65.3031,65.2581,65.2761,94265.0
2022-03-17 11:45:00,72.53,72.54,72.43,72.44,93229.0,65.2761,65.2851,65.1861,65.1951,93229.0
2022-03-17 11:50:00,72.43,72.52,72.43,72.52,331415.0,65.1861,65.2671,65.1861,65.2671,331415.0
2022-03-17 11:55:00,72.52,72.59,72.52,72.56,438312.0,65.2671,65.3301,65.2671,65.3031,438312.0
2022-03-17 12:00:00,72.56,72.62,72.55,72.62,118566.0,65.3031,65.3571,65.2941,65.3571,118566.0
2022-03-17 12:05:00,72.62,72.71,72.6,72.68,82090.0,65.3571,65.4381,65.3391,65.4111,82090.0
2022-03-17 12:10:00,72.68,72.7,72.64,72.67,69448.0,65.4111,65.4291,65.3751,65.4021,69448.0
2022-03-17 12:15:00,72.67,72.75,72.64,72.74,104486.0,65.4021,65.4741,65.3751,65.4651,104486.0
2022-03-17 12:20:00,72.75,72.82,72.74,72.8,158575.0,65.4741,65.5371,65.4651,65.5191,158575.0
2022-03-17 12:25:00,72.8,72.92,72.76,72.92,273542.0,65.5191,65.6271,65.4831,65.6271,273542.0
2022-03-17 12:30:00,72.92,72.99,72.83,72.92,979465.0,65.6271,65.6901,65.5461,65.6271,979465.0
2022-03-17 12:35:00,72.92,72.98,72.88,72.91,498946.0,65.6271,65.6811,65.5911,65.6181,498946.0
2022-03-17 12:40:00,72.91,72.94,72.87,72.94,168201.0,65.6181,65.6451,65.5821,65.6451,168201.0
2022-03-17 12:45:00,72.94,72.96,72.9,72.95,125891.0,65.6451,65.6631,65.6091,65.6541,125891.0
2022-03-17 12:50:00,72.95,72.98,72.94,72.96,209945.0,65.6541,65.6811,65.6451,65.6631,209945.0
2022-03-17 12:55:00,72.96,73.02,72.94,72.99,287570.0,65.6631,65.7171,65.6451,65.6901,287570.0
2022-03-17 13:00:00,72.99,73.01,72.92,72.93,237991.0,65.6901,65.7081,65.6271,65.6361,237991.0
2022-03-17 13:05:00,72.93,72.97,72.91,72.93,231473.0,65.6361,65.6721,65.6181,65.6361,231473.0
2022-03-17 13:10:00,72.92,72.94,72.83,72.86,515405.0,65.6271,65.6451,65.5461,65.5731,515405.0
2022-03-17 13:15:00,72.86,72.95,72.85,72.94,166894.0,65.5731,65.6541,65.5641,65.6451,166894.0
2022-03-17 13:20:00,72.94,73.05,72.93,73.03,150913.0,65.6451,65.7441,65.6361,65.7261,150913.0
2022-03-17 13:25:00,73.04,73.1,73.03,73.07,236135.0,65.7351,65.7891,65.7261,65.7621,236135.0
2022-03-17 13:30:00,73.07,73.13,73.05,73.1,262837.0,65.7621,65.8161,65.7441,65.7891,262837.0
2022-03-17 13:35:00,73.11,73.12,73.04,73.05,109198.0,65.7981,65.8071,65.7351,65.7441,109198.0
2022-03-17 13:40:00,73.05,73.17,73.05,73.16,409153.0,65.7441,65.8521,65.7441,65.8431,409153.0
2022-03-17 13:45:00,73.16,73.18,73.13,73.16,142643.0,65.8431,65.8611,65.8161,65.8431,142643.0
2022-03-17 13:50:00,73.16,73.21,73.15,73.18,98831.0,65.8431,65.8881,65.8341,65.8611,98831.0
2022-03-17 13:55:00,73.17,73.2,73.15,73.16,87971.0,65.8521,65.8791,65.8341,65.8431,87971.0
2022-03-17 14:00:00,73.16,73.17,73.09,73.12,490366.0,65.8431,65.8521,65.7801,65.8071,490366.0
2022-03-17 14:05:00,73.11,73.13,73.09,73.09,141957.0,65.7981,65.8161,65.7801,65.7801,141957.0
2022-03-17 14:10:00,73.09,73.1,73.0,73.06,179318.0,65.7801,65.7891,65.6991,65.7531,179318.0
2022-03-17 14:15:00,73.06,73.06,73.02,73.03,147109.0,65.7531,65.7531,65.7171,65.7261,147109.0
2022-03-17 14:20:00,73.03,73.05,72.94,72.95,549324.0,65.7261,65.7441,65.6451,65.6541,549324.0
2022-03-17 14:25:00,72.95,72.98,72.88,72.88,1338903.0,65.6541,65.6811,65.5911,65.5911,1338903.0
2022-03-17 14:30:00,72.88,72.96,72.87,72.94,438434.0,65.5911,65.6631,65.5821,65.6451,438434.0
2022-03-17 14:35:00,72.95,72.97,72.89,72.91,252855.0,65.6541,65.6721,65.6001,65.6181,252855.0
2022-03-17 14:40:00,72.91,72.95,72.88,72.94,128909.0,65.6181,65.6541,65.5911,65.6451,128909.0
2022-03-17 14:45:00,72.95,72.99,72.92,72.97,169264.0,65.6541,65.6901,65.6271,65.6721,169264.0
2022-03-17 14:50:00,72.97,72.99,72.94,72.96,73135.0,65.6721,65.6901,65.6451,65.6631,73135.0
2022-03-17 14:55:00,72.97,73.0,72.93,72.97,149006.0,65.6721,65.6991,65.6361,65.6721,149006.0
2022-03-17 15:00:00,72.97,72.99,72.93,72.98,118852.0,65.6721,65.6901,65.6361,65.6811,118852.0
2022-03-17 15:05:00,72.99,72.99,72.85,72.89,122524.0,65.6901,65.6901,65.5641,65.6001,122524.0
2022-03-17 15:10:00,72.89,72.89,72.78,72.84,468080.0,65.6001,65.6001,65.5011,65.5551,468080.0
2022-03-17 15:15:00,72.85,72.92,72.84,72.91,230691.0,65.5641,65.6271,65.5551,65.6181,230691.0
2022-03-17 15:20:00,72.91,72.92,72.86,72.87,300985.0,65.6181,65.6271,65.5731,65.5821,300985.0
2022-03-17 15:25:00,72.88,72.94,72.87,72.92,674026.0,65.5911,65.6451,65.5821,65.6271,674026.0
2022-03-17 15:30:00,72.92,72.94,72.88,72.91,457991.0,65.6271,65.6451,65.5911,65.6181,457991.0
2022-03-17 15:35:00,72.91,72.96,72.9,72.92,264939.0,65.6181,65.6631,65.6091,65.6271,264939.0
2022-03-17 15:40:00,72.93,73.06,72.92,73.03,583785.0,65.6361,65.7531,65.6271,65.7261,583785.0
2022-03-17 15:45:00,73.03,73.06,72.99,73.01,718065.0,65.7261,65.7531,65.6901,65.7081,718065.0
2022-03-17 15:50:00,73.01,73.01,72.83,72.87,1364025.0,65.7081,65.7081,65.5461,65.5821,1364025.0
2022-03-17 15:55:00,72.87,73.11,72.83,73.1,2637409.0,65.5821,65.7981,65.5461,65.7891,2637409.0
2022-03-18 09:30:00,72.45,72.5,72.32,72.39,1279312.0,65.2041,65.2491,65.0871,65.1501,1279312.0
2022-03-18 09:35:00,72.39,72.58,72.37,72.51,359058.0,65.1501,65.3211,65.1321,65.2581,359058.0
2022-03-18 09:40:00,72.52,72.62,72.48,72.6,343390.0,65.2671,65.3571,65.2311,65.3391,343390.0
2022-03-18 09:45:00,72.6,72.72,72.58,72.71,178665.0,65.3391,65.4471,65.3211,65.4381,178665.0
2022-03-18 09:50:00,72.7,72.74,72.64,72.65,204762.0,65.4291,65.4651,65.3751,65.3841,204762.0
2022-03-18 09:55:00,72.66,72.8,72.66,72.8,588122.0,65.3931,65.5191,65.3931,65.5191,588122.0
2022-03-18 10:00:00,72.8,72.96,72.76,72.94,332003.0,65.5191,65.6631,65.4831,65.6451,332003.0
2022-03-18 10:05:00,72.94,73.01,72.92,73.0,197712.0,65.6451,65.7081,65.6271,65.6991,197712.0
2022-03-18 10:10:00,73.01,73.08,72.98,72.98,206451.0,65.7081,65.7711,65.6811,65.6811,206451.0
2022-03-18 10:15:00,72.98,73.0,72.88,72.9,258714.0,65.6811,65.6991,65.5911,65.6091,258714.0
2022-03-18 10:20:00,72.9,72.95,72.85,72.89,154447.0,65.6091,65.6541,65.5641,65.6001,154447.0
2022-03-18 10:25:00,72.89,72.91,72.86,72.87,146617.0,65.6001,65.6181,65.5731,65.5821,146617.0
2022-03-18 10:30:00,72.87,72.94,72.82,72.86,431563.0,65.5821,65.6451,65.5371,65.5731,431563.0
2022-03-18 10:35:00,72.86,72.9,72.82,72.86,104765.0,65.5731,65.6091,65.5371,65.5731,104765.0
2022-03-18 10:40:00,72.86,72.94,72.8,72.91,217034.0,65.5731,65.6451,65.5191,65.6181,217034.0
2022-03-18 10:45:00,72.91,73.04,72.91,73.0,163657.0,65.6181,65.7351,65.6181,65.6991,163657.0
2022-03-18 10:50:00,73.0,73.02,72.94,73.01,1182165.0,65.6991,65.7171,65.6451,65.7081,1182165.0
2022-03-18 10:55:00,73.02,73.05,72.97,73.05,92870.0,65.7171,65.7441,65.6721,65.7441,92870.0
2022-03-18 11:00:00,73.05,73.15,73.0,73.13,390168.0,65.7441,65.8341,65.6991,65.8161,390168.0
2022-03-18 11:05:00,73.12,73.19,73.12,73.15,257006.0,65.8071,65.8701,65.8071,65.8341,257006.0
2022-03-18 11:10:00,73.15,73.19,73.09,73.13,163202.0,65.8341,65.8701,65.7801,65.8161,163202.0
2022-03-18 11:15:00,73.12,73.13,73.04,73.13,155484.0,65.8071,65.8161,65.7351,65.8161,155484.0
2022-03-18 11:20:00,73.12,73.12,73.02,73.03,93815.0,65.8071,65.8071,65.7171,65.7261,93815.0
2022-03-18 11:25:00,73.03,73.06,72.97,73.03,188556.0,65.7261,65.7531,65.6721,65.7261,188556.0
2022-03-18 11:30:00,73.03,73.1,73.02,73.09,74967.0,65.7261,65.7891,65.7171,65.7801,74967.0
2022-03-18 11:35:00,73.09,73.22,73.07,73.14,1161442.0,65.7801,65.8971,65.7621,65.8251,1161442.0
2022-03-18 11:40:00,73.15,73.15,73.08,73.14,255842.0,65.8341,65.8341,65.7711,65.8251,255842.0
2022-03-18 11:45:00,73.15,73.19,73.12,73.14,188632.0,65.8341,65.8701,65.8071,65.8251,188632.0
2022-03-18 11:50:00,73.15,73.26,73.14,73.16,334578.0,65.8341,65.9331,65.8251,65.8431,334578.0
2022-03-18 11:55:00,73.16,73.28,73.15,73.24,366069.0,65.8431,65.9511,65.8341,65.9151,366069.0
2022-03-18 12:00:00,73.22,73.25,73.18,73.23,113060.0,65.8971,65.9241,65.8611,65.9061,113060.0
2022-03-18 12:05:00,73.24,73.3,73.22,73.29,206118.0,65.9151,65.9691,65.8971,65.9601,206118.0
2022-03-18 12:10:00,73.29,73.33,73.29,73.3,217050.0,65.9601,65.9961,65.9601,65.9691,217050.0
2022-03-18 12:15:00,73.31,73.4,73.3,73.36,421271.0,65.9781,66.0591,65.9691,66.0231,421271.0
2022-03-18 12:20:00,73.36,73.36,73.28,73.3,596891.0,66.0231,66.0231,65.9511,65.9691,596891.0
2022-03-18 12:25:00,73.31,73.39,73.29,73.39,398753.0,65.9781,66.0501,65.9601,66.0501,398753.0
2022-03-18 12:30:00,73.39,73.47,73.34,73.44,1651475.0,66.0501,66.1221,66.0051,66.0951,1651475.0
2022-03-18 12:35:00,73.46,73.6,73.45,73.57,1352150.0,66.1131,66.2391,66.1041,66.2121,1352150.0
2022-03-18 12:40:00,73.57,73.64,73.57,73.63,427096.0,66.2121,66.2751,66.2121,66.2661,427096.0
2022-03-18 12:45:00,73.63,73.63,73.54,73.55,331165.0,66.2661,66.2661,66.1851,66.1941,331165.0
2022-03-18 12:50:00,73.56,73.61,73.55,73.58,302937.0,66.2031,66.2481,66.1941,66.2211,302937.0
2022-03-18 12:55:00,73.58,73.59,73.53,73.54,245780.0,66.2211,66.2301,66.1761,66.1851,245780.0
2022-03-18 13:00:00,73.53,73.55,73.47,73.49,127787.0,66.1761,66.1941,66.1221,66.1401,127787.0
2022-03-18 13:05:00,73.49,73.61,73.47,73.56,269001.0,66.1401,66.2481,66.1221,66.2031,269001.0
2022-03-18 13:10:00,73.56,73.59,73.54,73.56,221787.0,66.2031,66.2301,66.1851,66.2031,221787.0
2022-03-18 13:15:00,73.56,73.62,73.54,73.56,233362.0,66.2031,66.2571,66.1851,66.2031,233362.0
2022-03-18 13:20:00,73.56,73.61,73.54,73.6,64358.0,66.2031,66.2481,66.1851,66.2391,64358.0
2022-03-18 13:25:00,73.6,73.66,73.59,73.66,75048.0,66.2391,66.2931,66.2301,66.2931,75048.0
2022-03-18 13:30:00,73.65,73.66,73.6,73.66,156152.0,66.2841,66.2931,66.2391,66.2931,156152.0
2022-03-18 13:35:00,73.65,73.66,73.63,73.64,139532.0,66.2841,66.2931,66.2661,66.2751,139532.0
2022-03-18 13:40:00,73.64,73.64,73.58,73.59,322283.0,66.2751,66.2751,66.2211,66.2301,322283.0
2022-03-18 13:45:00,73.6,73.63,73.58,73.63,503951.0,66.2391,66.2661,66.2211,66.2661,503951.0
2022-03-18 13:50:00,73.62,73.63,73.58,73.62,544539.0,66.2571,66.2661,66.2211,66.2571,544539.0
2022-03-18 13:55:00,73.62,73.68,73.58,73.61,784261.0,66.2571,66.3111,66.2211,66.2481,784261.0
2022-03-18 14:00:00,73.62,73.65,73.58,73.59,373657.0,66.2571,66.2841,66.2211,66.2301,373657.0
2022-03-18 14:05:00,73.59,73.59,73.5,73.51,459979.0,66.2301,66.2301,66.1491,66.1581,459979.0
2022-03-18 14:10:00,73.51,73.56,73.49,73.55,318299.0,66.1581,66.2031,66.1401,66.1941,318299.0
2022-03-18 14:15:00,73.55,73.58,73.52,73.53,133271.0,66.1941,66.2211,66.1671,66.1761,133271.0
2022-03-18 14:20:00,73.53,73.53,73.49,73.53,826023.0,66.1761,66.1761,66.1401,66.1761,826023.0
2022-03-18 14:25:00,73.53,73.55,73.48,73.55,281803.0,66.1761,66.1941,66.1311,66.1941,281803.0
2022-03-18 14:30:00,73.55,73.56,73.5,73.56,452367.0,66.1941,66.2031,66.1491,66.2031,452367.0
2022-03-18 14:35:00,73.56,73.62,73.55,73.59,296524.0,66.2031,66.2571,66.1941,66.2301,296524.0
2022-03-18 14:40:00,73.59,73.62,73.54,73.54,302595.0,66.2301,66.2571,66.1851,66.1851,302595.0
2022-03-18 14:45:00,73.54,73.6,73.54,73.59,297734.0,66.1851,66.2391,66.1851,66.2301,297734.0
2022-03-18 14:50:00,73.59,73.61,73.57,73.59,158414.0,66.2301,66.2481,66.2121,66.2301,158414.0
2022-03-18 14:55:00,73.59,73.65,73.57,73.64,358454.0,66.2301,66.2841,66.2121,66.2751,358454.0
2022-03-18 15:00:00,73.64,73.67,73.62,73.66,263327.0,66.2751,66.3021,66.2571,66.2931,263327.0
2022-03-18 15:05:00,73.66,73.69,73.65,73.69,177640.0,66.2931,66.3201,66.2841,66.3201,177640.0
2022-03-18 15:10:00,73.69,73.7,73.67,73.69,245944.0,66.3201,66.3291,66.3021,66.3201,245944.0
2022-03-18 15:15:00,73.7,73.72,73.68,73.71,226119.0,66.3291,66.3471,66.3111,66.3381,226119.0
2022-03-18 15:20:00,73.71,73.74,73.69,73.73,479922.0,66.3381,66.3651,66.3201,66.3561,479922.0
2022-03-18 15:25:00,73.74,73.78,73.73,73.75,239716.0,66.3651,66.4011,66.3561,66.3741,239716.0
2022-03-18 15:30:00,73.75,73.82,73.74,73.82,367697.0,66.3741,66.4371,66.3651,66.4371,367697.0
2022-03-18 15:35:00,73.82,73.83,73.67,73.68,820052.0,66.4371,66.4461,66.3021,66.3111,820052.0
2022-03-18 15:40:00,73.69,73.74,73.66,73.73,902070.0,66.3201,66.3651,66.2931,66.3561,902070.0
2022-03-18 15:45:00,73.73,73.74,73.66,73.67,774692.0,66.3561,66.3651,66.2931,66.3021,774692.0
2022-03-18 15:50:00,73.67,73.72,73.63,73.66,1247999.0,66.3021,66.3471,66.2661,66.2931,1247999.0
2022-03-18 15:55:00,73.66,73.78,73.66,73.76,2156976.0,66.2931,66.4011,66.2931,66.3831,2156976.0
2022-03-21 09:30:00,73.56,73.64,73.52,73.64,340541.0,66.2031,66.2751,66.1671,66.2751,340541.0
2022-03-21 09:35:00,73.64,73.68,73.63,73.66,218780.0,66.2751,66.3111,66.2661,66.2931,218780.0
2022-03-21 09:40:00,73.66,73.67,73.55,73.57,188446.0,66.2931,66.3021,66.1941,66.2121,188446.0
2022-03-21 09:45:00,73.58,73.58,73.46,73.46,181011.0,66.2211,66.2211,66.1131,66.1131,181011.0
2022-03-21 09:50:00,73.46,73.53,73.38,73.4,831378.0,66.1131,66.1761,66.0411,66.0591,831378.0
2022-03-21 09:55:00,73.41,73.46,73.4,73.42,459118.0,66.0681,66.1131,66.0591,66.0771,459118.0
2022-03-21 10:00:00,73.43,73.5,73.4,73.45,311203.0,66.0861,66.1491,66.0591,66.1041,311203.0
2022-03-21 10:05:00,73.44,73.47,73.39,73.44,534689.0,66.0951,66.1221,66.0501,66.0951,534689.0
2022-03-21 10:10:00,73.44,73.49,73.37,73.41,286169.0,66.0951,66.1401,66.0321,66.0681,286169.0
2022-03-21 10:15:00,73.41,73.48,73.39,73.46,150481.0,66.0681,66.1311,66.0501,66.1131,150481.0
2022-03-21 10:20:00,73.45,73.45,73.33,73.38,502993.0,66.1041,66.1041,65.9961,66.0411,502993.0
2022-03-21 10:25:00,73.37,73.37,73.31,73.33,273157.0,66.0321,66.0321,65.9781,65.9961,273157.0
2022-03-21 10:30:00,73.33,73.35,73.29,73.32,274387.0,65.9961,66.0141,65.9601,65.9871,274387.0
2022-03-21 10:35:00,73.33,73.43,73.33,73.42,129410.0,65.9961,66.0861,65.9961,66.0771,129410.0
2022-03-21 10:40:00,73.41,73.43,73.34,73.39,268576.0,66.0681,66.0861,66.0051,66.0501,268576.0
2022-03-21 10:45:00,73.39,73.47,73.38,73.46,331309.0,66.0501,66.1221,66.0411,66.1131,331309.0
2022-03-21 10:50:00,73.46,73.55,73.46,73.55,458476.0,66.1131,66.1941,66.1131,66.1941,458476.0
2022-03-21 10:55:00,73.54,73.65,73.53,73.64,595841.0,66.1851,66.2841,66.1761,66.2751,595841.0
2022-03-21 11:00:00,73.65,73.71,73.64,73.65,305904.0,66.2841,66.3381,66.2751,66.2841,305904.0
2022-03-21 11:05:00,73.65,73.66,73.5,73.53,465447.0,66.2841,66.2931,66.1491,66.1761,465447.0
2022-03-21 11:10:00,73.53,73.58,73.52,73.57,145865.0,66.1761,66.2211,66.1671,66.2121,145865.0
2022-03-21 11:15:00,73.57,73.63,73.54,73.56,192198.0,66.2121,66.2661,66.1851,66.2031,192198.0
2022-03-21 11:20:00,73.56,73.66,73.53,73.64,178281.0,66.2031,66.2931,66.1761,66.2751,178281.0
2022-03-21 11:25:00,73.64,73.68,73.63,73.64,191446.0,66.2751,66.3111,66.2661,66.2751,191446.0
2022-03-21 11:30:00,73.65,73.67,73.59,73.66,188497.0,66.2841,66.3021,66.2301,66.2931,188497.0
2022-03-21 11:35:00,73.66,73.69,73.59,73.67,324141.0,66.2931,66.3201,66.2301,66.3021,324141.0
2022-03-21 11:40:00,73.68,73.72,73.59,73.6,151376.0,66.3111,66.3471,66.2301,66.2391,151376.0
2022-03-21 11:45:00,73.61,73.65,73.59,73.61,119572.0,66.2481,66.2841,66.2301,66.2481,119572.0
2022-03-21 11:50:00,73.61,73.68,73.57,73.64,267712.0,66.2481,66.3111,66.2121,66.2751,267712.0
2022-03-21 11:55:00,73.63,73.66,73.61,73.64,175319.0,66.2661,66.2931,66.2481,66.2751,175319.0
2022-03-21 12:00:00,73.65,73.66,73.59,73.6,214895.0,66.2841,66.2931,66.2301,66.2391,214895.0
2022-03-21 12:05:00,73.6,73.63,73.55,73.61,247217.0,66.2391,66.2661,66.1941,66.2481,247217.0
2022-03-21 12:10:00,73.6,73.63,73.57,73.61,131303.0,66.2391,66.2661,66.2121,66.2481,131303.0
2022-03-21 12:15:00,73.61,73.63,73.53,73.59,117926.0,66.2481,66.2661,66.1761,66.2301,117926.0
2022-03-21 12:20:00,73.59,73.65,73.58,73.6,140084.0,66.2301,66.2841,66.2211,66.2391,140084.0
2022-03-21 12:25:00,73.61,73.63,73.55,73.61,425134.0,66.2481,66.2661,66.1941,66.2481,425134.0
2022-03-21 12:30:00,73.61,73.62,73.36,73.44,1230748.0,66.2481,66.2571,66.0231,66.0951,1230748.0
2022-03-21 12:35:00,73.44,73.44,73.25,73.37,702476.0,66.0951,66.0951,65.9241,66.0321,702476.0
2022-03-21 12:40:00,73.37,73.46,73.34,73.45,382967.0,66.0321,66.1131,66.0051,66.1041,382967.0
2022-03-21 12:45:00,73.45,73.48,73.38,73.46,242068.0,66.1041,66.1311,66.0411,66.1131,242068.0
2022-03-21 12:50:00,73.46,73.47,73.27,73.27,339632.0,66.1131,66.1221,65.9421,65.9421,339632.0
2022-03-21 12:55:00,73.26,73.33,73.21,73.25,409702.0,65.9331,65.9961,65.8881,65.9241,409702.0
2022-03-21 13:00:00,73.25,73.27,73.17,73.19,202986.0,65.9241,65.9421,65.8521,65.8701,202986.0
2022-03-21 13:05:00,73.19,73.26,73.17,73.22,474081.0,65.8701,65.9331,65.8521,65.8971,474081.0
2022-03-21 13:10:00,73.21,73.22,73.13,73.15,242854.0,65.8881,65.8971,65.8161,65.8341,242854.0
2022-03-21 13:15:00,73.14,73.15,72.96,72.96,243945.0,65.8251,65.8341,65.6631,65.6631,243945.0
2022-03-21 13:20:00,72.96,73.05,72.93,73.03,408833.0,65.6631,65.7441,65.6361,65.7261,408833.0
2022-03-21 13:25:00,73.01,73.13,73.0,73.08,383633.0,65.7081,65.8161,65.6991,65.7711,383633.0
2022-03-21 13:30:00,73.08,73.17,73.05,73.15,240956.0,65.7711,65.8521,65.7441,65.8341,240956.0
2022-03-21 13:35:00,73.15,73.19,73.09,73.16,329917.0,65.8341,65.8701,65.7801,65.8431,329917.0
2022-03-21 13:40:00,73.15,73.16,73.06,73.12,195677.0,65.8341,65.8431,65.7531,65.8071,195677.0
2022-03-21 13:45:00,73.12,73.18,73.09,73.15,145983.0,65.8071,65.8611,65.7801,65.8341,145983.0
2022-03-21 13:50:00,73.16,73.17,73.12,73.14,188078.0,65.8431,65.8521,65.8071,65.8251,188078.0
2022-03-21 13:55:00,73.14,73.18,73.1,73.18,205034.0,65.8251,65.8611,65.7891,65.8611,205034.0
2022-03-21 14:00:00,73.17,73.21,73.12,73.13,314314.0,65.8521,65.8881,65.8071,65.8161,314314.0
2022-03-21 14:05:00,73.13,73.15,73.08,73.14,222053.0,65.8161,65.8341,65.7711,65.8251,222053.0
2022-03-21 14:10:00,73.13,73.13,73.07,73.07,155046.0,65.8161,65.8161,65.7621,65.7621,155046.0
2022-03-21 14:15:00,73.08,73.12,73.06,73.12,213968.0,65.7711,65.8071,65.7531,65.8071,213968.0
2022-03-21 14:20:00,73.12,73.29,73.11,73.26,513735.0,65.8071,65.9601,65.7981,65.9331,513735.0
2022-03-21 14:25:00,73.26,73.32,73.23,73.31,357820.0,65.9331,65.9871,65.9061,65.9781,357820.0
2022-03-21 14:30:00,73.32,73.32,73.23,73.24,256340.0,65.9871,65.9871,65.9061,65.9151,256340.0
2022-03-21 14:35:00,73.25,73.29,73.19,73.26,147586.0,65.9241,65.9601,65.8701,65.9331,147586.0
2022-03-21 14:40:00,73.26,73.31,73.22,73.29,220865.0,65.9331,65.9781,65.8971,65.9601,220865.0
2022-03-21 14:45:00,73.29,73.35,73.24,73.24,233944.0,65.9601,66.0141,65.9151,65.9151,233944.0
2022-03-21 14:50:00,73.25,73.29,73.22,73.23,236012.0,65.9241,65.9601,65.8971,65.9061,236012.0
2022-03-21 14:55:00,73.23,73.24,73.06,73.07,204236.0,65.9061,65.9151,65.7531,65.7621,204236.0
2022-03-21 15:00:00,73.07,73.12,73.06,73.08,134486.0,65.7621,65.8071,65.7531,65.7711,134486.0
2022-03-21 15:05:00,73.08,73.15,73.08,73.13,218522.0,65.7711,65.8341,65.7711,65.8161,218522.0
2022-03-21 15:10:00,73.12,73.22,73.12,73.22,162820.0,65.8071,65.8971,65.8071,65.8971,162820.0
2022-03-21 15:15:00,73.23,73.27,73.17,73.18,647512.0,65.9061,65.9421,65.8521,65.8611,647512.0
2022-03-21 15:20:00,73.18,73.27,73.16,73.26,179296.0,65.8611,65.9421,65.8431,65.9331,179296.0
2022-03-21 15:25:00,73.26,73.31,73.25,73.31,317822.0,65.9331,65.9781,65.9241,65.9781,317822.0
2022-03-21 15:30:00,73.31,73.34,73.25,73.26,360016.0,65.9781,66.0051,65.9241,65.9331,360016.0
2022-03-21 15:35:00,73.26,73.26,73.2,73.2,178802.0,65.9331,65.9331,65.8791,65.8791,178802.0
2022-03-21 15:40:00,73.21,73.26,73.17,73.19,189063.0,65.8881,65.9331,65.8521,65.8701,189063.0
2022-03-21 15:45:00,73.19,73.2,73.11,73.11,573012.0,65.8701,65.8791,65.7981,65.7981,573012.0
2022-03-21 15:50:00,73.12,73.27,73.11,73.23,1313339.0,65.8071,65.9421,65.7981,65.9061,1313339.0
2022-03-21 15:55:00,73.24,73.29,73.21,73.29,2319199.0,65.9151,65.9601,65.8881,65.9601,2319199.0
2022-03-22 09:30:00,73.76,73.82,73.73,73.78,443604.0,66.3831,66.4371,66.3561,66.4011,443604.0
2022-03-22 09:35:00,73.78,73.89,73.77,73.88,498265.0,66.4011,66.5001,66.3921,66.4911,498265.0
2022-03-22 09:40:00,73.87,73.89,73.84,73.85,281991.0,66.4821,66.5001,66.4551,66.4641,281991.0
2022-03-22 09:45:00,73.85,73.87,73.8,73.87,204992.0,66.4641,66.4821,66.4191,66.4821,204992.0
2022-03-22 09:50:00,73.88,73.88,73.81,73.88,287986.0,66.4911,66.4911,66.4281,66.4911,287986.0
2022-03-22 09:55:00,73.88,73.91,73.86,73.9,443448.0,66.4911,66.5181,66.4731,66.5091,443448.0
2022-03-22 10:00:00,73.91,73.95,73.9,73.92,308357.0,66.5181,66.5541,66.5091,66.5271,308357.0
2022-03-22 10:05:00,73.92,73.93,73.86,73.93,270134.0,66.5271,66.5361,66.4731,66.5361,270134.0
2022-03-22 10:10:00,73.92,73.94,73.9,73.92,140939.0,66.5271,66.5451,66.5091,66.5271,140939.0
2022-03-22 10:15:00,73.91,73.91,73.86,73.91,117006.0,66.5181,66.5181,66.4731,66.5181,117006.0
2022-03-22 10:20:00,73.92,73.98,73.87,73.93,164082.0,66.5271,66.5811,66.4821,66.5361,164082.0
2022-03-22 10:25:00,73.92,73.97,73.92,73.96,89568.0,66.5271,66.5721,66.5271,66.5631,89568.0
2022-03-22 10:30:00,73.97,73.99,73.92,73.97,538981.0,66.5721,66.5901,66.5271,66.5721,538981.0
2022-03-22 10:35:00,73.98,74.02,73.97,73.97,91435.0,66.5811,66.6171,66.5721,66.5721,91435.0
2022-03-22 10:40:00,73.98,74.0,73.88,73.89,198215.0,66.5811,66.5991,66.4911,66.5001,198215.0
2022-03-22 10:45:00,73.89,73.98,73.88,73.97,159738.0,66.5001,66.5811,66.4911,66.5721,159738.0
2022-03-22 10:50:00,73.96,73.98,73.92,73.98,129185.0,66.5631,66.5811,66.5271,66.5811,129185.0
2022-03-22 10:55:00,73.98,73.99,73.93,73.96,214426.0,66.5811,66.5901,66.5361,66.5631,214426.0
2022-03-22 11:00:00,73.96,73.97,73.83,73.88,199899.0,66.5631,66.5721,66.4461,66.4911,199899.0
2022-03-22 11:05:00,73.89,73.89,73.84,73.88,110173.0,66.5001,66.5001,66.4551,66.4911,110173.0
2022-03-22 11:10:00,73.88,73.91,73.86,73.9,103961.0,66.4911,66.5181,66.4731,66.5091,103961.0
2022-03-22 11:15:00,73.91,73.95,73.88,73.94,132588.0,66.5181,66.5541,66.4911,66.5451,132588.0
2022-03-22 11:20:00,73.94,73.96,73.9,73.95,96620.0,66.5451,66.5631,66.5091,66.5541,96620.0
2022-03-22 11:25:00,73.94,73.95,73.92,73.95,148878.0,66.5451,66.5541,66.5271,66.5541,148878.0
2022-03-22 11:30:00,73.95,73.95,73.84,73.87,210971.0,66.5541,66.5541,66.4551,66.4821,210971.0
2022-03-22 11:35:00,73.88,73.91,73.84,73.87,106522.0,66.4911,66.5181,66.4551,66.4821,106522.0
2022-03-22 11:40:00,73.87,73.89,73.78,73.78,148940.0,66.4821,66.5001,66.4011,66.4011,148940.0
2022-03-22 11:45:00,73.78,73.85,73.77,73.84,204970.0,66.4011,66.4641,66.3921,66.4551,204970.0
2022-03-22 11:50:00,73.84,73.87,73.8,73.84,184138.0,66.4551,66.4821,66.4191,66.4551,184138.0
2022-03-22 11:55:00,73.84,73.89,73.83,73.87,206716.0,66.4551,66.5001,66.4461,66.4821,206716.0
2022-03-22 12:00:00,73.87,73.88,73.82,73.85,105651.0,66.4821,66.4911,66.4371,66.4641,105651.0
2022-03-22 12:05:00,73.85,73.9,73.85,73.88,109985.0,66.4641,66.5091,66.4641,66.4911,109985.0
2022-03-22 12:10:00,73.89,73.9,73.85,73.87,131999.0,66.5001,66.5091,66.4641,66.4821,131999.0
2022-03-22 12:15:00,73.88,73.88,73.82,73.83,358233.0,66.4911,66.4911,66.4371,66.4461,358233.0
2022-03-22 12:20:00,73.83,73.84,73.73,73.76,496969.0,66.4461,66.4551,66.3561,66.3831,496969.0
2022-03-22 12:25:00,73.76,73.77,73.71,73.74,366780.0,66.3831,66.3921,66.3381,66.3651,366780.0
2022-03-22 12:30:00,73.75,73.85,73.7,73.84,1233654.0,66.3741,66.4641,66.3291,66.4551,1233654.0
2022-03-22 12:35:00,73.84,73.9,73.82,73.85,337345.0,66.4551,66.5091,66.4371,66.4641,337345.0
2022-03-22 12:40:00,73.85,73.91,73.84,73.88,116313.0,66.4641,66.5181,66.4551,66.4911,116313.0
2022-03-22 12:45:00,73.88,73.91,73.85,73.91,73477.0,66.4911,66.5181,66.4641,66.5181,73477.0
2022-03-22 12:50:00,73.91,73.93,73.89,73.92,129504.0,66.5181,66.5361,66.5001,66.5271,129504.0
2022-03-22 12:55:00,73.92,73.93,73.91,73.92,63172.0,66.5271,66.5361,66.5181,66.5271,63172.0
2022-03-22 13:00:00,73.92,73.94,73.9,73.94,86627.0,66.5271,66.5451,66.5091,66.5451,86627.0
2022-03-22 13:05:00,73.94,73.96,73.91,73.92,102728.0,66.5451,66.5631,66.5181,66.5271,102728.0
2022-03-22 13:10:00,73.92,74.01,73.91,74.0,205712.0,66.5271,66.6081,66.5181,66.5991,205712.0
2022-03-22 13:15:00,74.01,74.04,73.97,74.01,229718.0,66.6081,66.6351,66.5721,66.6081,229718.0
2022-03-22 13:20:00,74.01,74.02,73.94,73.96,86574.0,66.6081,66.6171,66.5451,66.5631,86574.0
2022-03-22 13:25:00,73.96,74.0,73.96,73.98,49825.0,66.5631,66.5991,66.5631,66.5811,49825.0
2022-03-22 13:30:00,73.99,74.02,73.98,74.01,83446.0,66.5901,66.6171,66.5811,66.6081,83446.0
2022-03-22 13:35:00,74.01,74.02,73.96,73.96,136616.0,66.6081,66.6171,66.5631,66.5631,136616.0
2022-03-22 13:40:00,73.96,73.98,73.94,73.98,132922.0,66.5631,66.5811,66.5451,66.5811,132922.0
2022-03-22 13:45:00,73.97,73.99,73.93,73.94,74489.0,66.5721,66.5901,66.5361,66.5451,74489.0
2022-03-22 13:50:00,73.94,73.99,73.94,73.99,71694.0,66.5451,66.5901,66.5451,66.5901,71694.0
2022-03-22 13:55:00,73.98,74.0,73.96,73.97,54252.0,66.5811,66.5991,66.5631,66.5721,54252.0
2022-03-22 14:00:00,73.97,73.98,73.92,73.94,192208.0,66.5721,66.5811,66.5271,66.5451,192208.0
2022-03-22 14:05:00,73.94,73.97,73.92,73.97,163098.0,66.5451,66.5721,66.5271,66.5721,163098.0
2022-03-22 14:10:00,73.97,73.99,73.95,73.96,156046.0,66.5721,66.5901,66.5541,66.5631,156046.0
2022-03-22 14:15:00,73.96,74.0,73.95,73.99,108827.0,66.5631,66.5991,66.5541,66.5901,108827.0
2022-03-22 14:20:00,73.99,73.99,73.94,73.95,132164.0,66.5901,66.5901,66.5451,66.5541,132164.0
2022-03-22 14:25:00,73.95,73.96,73.84,73.87,299828.0,66.5541,66.5631,66.4551,66.4821,299828.0
2022-03-22 14:30:00,73.87,73.93,73.8,73.93,223750.0,66.4821,66.5361,66.4191,66.5361,223750.0
2022-03-22 14:35:00,73.92,73.93,73.89,73.92,54356.0,66.5271,66.5361,66.5001,66.5271,54356.0
2022-03-22 14:40:00,73.91,73.93,73.89,73.9,88853.0,66.5181,66.5361,66.5001,66.5091,88853.0
2022-03-22 14:45:00,73.9,73.93,73.87,73.89,91891.0,66.5091,66.5361,66.4821,66.5001,91891.0
2022-03-22 14:50:00,73.89,73.96,73.89,73.94,50866.0,66.5001,66.5631,66.5001,66.5451,50866.0
2022-03-22 14:55:00,73.94,73.98,73.94,73.95,68924.0,66.5451,66.5811,66.5451,66.5541,68924.0
2022-03-22 15:00:00,73.94,73.98,73.94,73.97,89475.0,66.5451,66.5811,66.5451,66.5721,89475.0
2022-03-22 15:05:00,73.98,74.0,73.95,73.99,78608.0,66.5811,66.5991,66.5541,66.5901,78608.0
2022-03-22 15:10:00,73.99,74.01,73.95,74.0,160272.0,66.5901,66.6081,66.5541,66.5991,160272.0
2022-03-22 15:15:00,74.01,74.04,74.0,74.0,345484.0,66.6081,66.6351,66.5991,66.5991,345484.0
2022-03-22 15:20:00,74.0,74.02,73.94,73.98,175334.0,66.5991,66.6171,66.5451,66.5811,175334.0
2022-03-22 15:25:00,73.99,74.01,73.95,73.96,152474.0,66.5901,66.6081,66.5541,66.5631,152474.0
2022-03-22 15:30:00,73.96,74.01,73.93,74.0,268969.0,66.5631,66.6081,66.5361,66.5991,268969.0
2022-03-22 15:35:00,74.0,74.04,74.0,74.02,333149.0,66.5991,66.6351,66.5991,66.6171,333149.0
2022-03-22 15:40:00,74.01,74.07,74.0,74.05,282145.0,66.6081,66.6621,66.5991,66.6441,282145.0
2022-03-22 15:45:00,74.06,74.12,74.04,74.1,569549.0,66.6531,66.7071,66.6351,66.6891,569549.0
2022-03-22 15:50:00,74.1,74.14,74.02,74.02,744532.0,66.6891,66.7251,66.6171,66.6171,744532.0
2022-03-22 15:55:00,74.02,74.07,73.98,74.01,2781177.0,66.6171,66.6621,66.5811,66.6081,2781177.0
2022-03-23 09:30:00,73.18,73.27,73.15,73.17,554483.0,65.8611,65.9421,65.8341,65.8521,554483.0
2022-03-23 09:35:00,73.17,73.21,73.13,73.15,395140.0,65.8521,65.8881,65.8161,65.8341,395140.0
2022-03-23 09:40:00,73.14,73.22,73.13,73.17,192669.0,65.8251,65.8971,65.8161,65.8521,192669.0
2022-03-23 09:45:00,73.17,73.17,73.06,73.08,613697.0,65.8521,65.8521,65.7531,65.7711,613697.0
2022-03-23 09:50:00,73.08,73.12,73.04,73.12,199760.0,65.7711,65.8071,65.7351,65.8071,199760.0
2022-03-23 09:55:00,73.11,73.2,73.11,73.12,374668.0,65.7981,65.8791,65.7981,65.8071,374668.0
2022-03-23 10:00:00,73.12,73.21,73.09,73.19,308324.0,65.8071,65.8881,65.7801,65.8701,308324.0
2022-03-23 10:05:00,73.18,73.35,73.18,73.33,1458481.0,65.8611,66.0141,65.8611,65.9961,1458481.0
2022-03-23 10:10:00,73.33,73.38,73.29,73.38,242616.0,65.9961,66.0411,65.9601,66.0411,242616.0
2022-03-23 10:15:00,73.39,73.44,73.39,73.42,183181.0,66.0501,66.0951,66.0501,66.0771,183181.0
2022-03-23 10:20:00,73.42,73.46,73.36,73.45,197913.0,66.0771,66.1131,66.0231,66.1041,197913.0
2022-03-23 10:25:00,73.45,73.45,73.36,73.4,241207.0,66.1041,66.1041,66.0231,66.0591,241207.0
2022-03-23 10:30:00,73.4,73.43,73.38,73.41,259112.0,66.0591,66.0861,66.0411,66.0681,259112.0
2022-03-23 10:35:00,73.42,73.44,73.39,73.4,105536.0,66.0771,66.0951,66.0501,66.0591,105536.0
2022-03-23 10:40:00,73.4,73.42,73.31,73.33,312027.0,66.0591,66.0771,65.9781,65.9961,312027.0
2022-03-23 10:45:00,73.32,73.32,73.21,73.27,196344.0,65.9871,65.9871,65.8881,65.9421,196344.0
2022-03-23 10:50:00,73.28,73.32,73.25,73.28,275729.0,65.9511,65.9871,65.9241,65.9511,275729.0
2022-03-23 10:55:00,73.28,73.33,73.27,73.31,270817.0,65.9511,65.9961,65.9421,65.9781,270817.0
2022-03-23 11:00:00,73.31,73.36,73.3,73.33,394706.0,65.9781,66.0231,65.9691,65.9961,394706.0
2022-03-23 11:05:00,73.32,73.37,73.31,73.32,259865.0,65.9871,66.0321,65.9781,65.9871,259865.0
2022-03-23 11:10:00,73.31,73.36,73.3,73.33,276866.0,65.9781,66.0231,65.9691,65.9961,276866.0
2022-03-23 11:15:00,73.33,73.35,73.3,73.33,161407.0,65.9961,66.0141,65.9691,65.9961,161407.0
2022-03-23 11:20:00,73.32,73.39,73.32,73.38,260706.0,65.9871,66.0501,65.9871,66.0411,260706.0
2022-03-23 11:25:00,73.38,73.43,73.38,73.4,218434.0,66.0411,66.0861,66.0411,66.0591,218434.0
2022-03-23 11:30:00,73.41,73.41,73.35,73.37,176896.0,66.0681,66.0681,66.0141,66.0321,176896.0
2022-03-23 11:35:00,73.37,73.41,73.36,73.4,93356.0,66.0321,66.0681,66.0231,66.0591,93356.0
2022-03-23 11:40:00,73.4,73.45,73.37,73.45,165723.0,66.0591,66.1041,66.0321,66.1041,165723.0
2022-03-23 11:45:00,73.44,73.46,73.38,73.39,163371.0,66.0951,66.1131,66.0411,66.0501,163371.0
2022-03-23 11:50:00,73.39,73.48,73.39,73.48,212984.0,66.0501,66.1311,66.0501,66.1311,212984.0
2022-03-23 11:55:00,73.48,73.5,73.4,73.42,202774.0,66.1311,66.1491,66.0591,66.0771,202774.0
2022-03-23 12:00:00,73.42,73.52,73.42,73.48,290523.0,66.0771,66.1671,66.0771,66.1311,290523.0
2022-03-23 12:05:00,73.48,73.49,73.39,73.41,57586.0,66.1311,66.1401,66.0501,66.0681,57586.0
2022-03-23 12:10:00,73.41,73.41,73.3,73.36,131680.0,66.0681,66.0681,65.9691,66.0231,131680.0
2022-03-23 12:15:00,73.35,73.42,73.35,73.4,126292.0,66.0141,66.0771,66.0141,66.0591,126292.0
2022-03-23 12:20:00,73.41,73.41,73.36,73.38,150708.0,66.0681,66.0681,66.0231,66.0411,150708.0
2022-03-23 12:25:00,73.38,73.4,73.35,73.37,729656.0,66.0411,66.0591,66.0141,66.0321,729656.0
2022-03-23 12:30:00,73.37,73.44,73.36,73.42,567592.0,66.0321,66.0951,66.0231,66.0771,567592.0
2022-03-23 12:35:00,73.41,73.42,73.31,73.37,434390.0,66.0681,66.0771,65.9781,66.0321,434390.0
2022-03-23 12:40:00,73.37,73.37,73.31,73.31,131344.0,66.0321,66.0321,65.9781,65.9781,131344.0
2022-03-23 12:45:00,73.31,73.32,73.25,73.29,226334.0,65.9781,65.9871,65.9241,65.9601,226334.0
2022-03-23 12:50:00,73.28,73.32,73.26,73.3,121012.0,65.9511,65.9871,65.9331,65.9691,121012.0
2022-03-23 12:55:00,73.29,73.31,73.27,73.28,45018.0,65.9601,65.9781,65.9421,65.9511,45018.0
2022-03-23 13:00:00,73.29,73.31,73.24,73.25,194073.0,65.9601,65.9781,65.9151,65.9241,194073.0
2022-03-23 13:05:00,73.25,73.32,73.24,73.31,156145.0,65.9241,65.9871,65.9151,65.9781,156145.0
2022-03-23 13:10:00,73.31,73.33,73.26,73.28,85287.0,65.9781,65.9961,65.9331,65.9511,85287.0
2022-03-23 13:15:00,73.29,73.3,73.19,73.2,84901.0,65.9601,65.9691,65.8701,65.8791,84901.0
2022-03-23 13:20:00,73.19,73.21,73.16,73.17,92921.0,65.8701,65.8881,65.8431,65.8521,92921.0
2022-03-23 13:25:00,73.17,73.17,73.07,73.08,140750.0,65.8521,65.8521,65.7621,65.7711,140750.0
2022-03-23 13:30:00,73.08,73.16,73.06,73.15,242961.0,65.7711,65.8431,65.7531,65.8341,242961.0
2022-03-23 13:35:00,73.15,73.17,73.12,73.15,165723.0,65.8341,65.8521,65.8071,65.8341,165723.0
2022-03-23 13:40:00,73.16,73.16,73.09,73.1,156416.0,65.8431,65.8431,65.7801,65.7891,156416.0
2022-03-23 13:45:00,73.09,73.11,73.06,73.09,156013.0,65.7801,65.7981,65.7531,65.7801,156013.0
2022-03-23 13:50:00,73.09,73.17,73.08,73.15,189963.0,65.7801,65.8521,65.7711,65.8341,189963.0
2022-03-23 13:55:00,73.16,73.18,73.14,73.16,103945.0,65.8431,65.8611,65.8251,65.8431,103945.0
2022-03-23 14:00:00,73.17,73.22,73.14,73.21,178338.0,65.8521,65.8971,65.8251,65.8881,178338.0
2022-03-23 14:05:00,73.21,73.21,73.09,73.1,126238.0,65.8881,65.8881,65.7801,65.7891,126238.0
2022-03-23 14:10:00,73.1,73.12,73.08,73.09,95725.0,65.7891,65.8071,65.7711,65.7801,95725.0
2022-03-23 14:15:00,73.09,73.17,73.06,73.16,220589.0,65.7801,65.8521,65.7531,65.8431,220589.0
2022-03-23 14:20:00,73.16,73.18,73.13,73.15,137423.0,65.8431,65.8611,65.8161,65.8341,137423.0
2022-03-23 14:25:00,73.15,73.22,73.13,73.21,216724.0,65.8341,65.8971,65.8161,65.8881,216724.0
2022-03-23 14:30:00,73.21,73.23,73.13,73.15,205394.0,65.8881,65.9061,65.8161,65.8341,205394.0
2022-03-23 14:35:00,73.15,73.19,73.11,73.18,293928.0,65.8341,65.8701,65.7981,65.8611,293928.0
2022-03-23 14:40:00,73.19,73.2,73.16,73.18,188358.0,65.8701,65.8791,65.8431,65.8611,188358.0
2022-03-23 14:45:00,73.18,73.28,73.18,73.27,194015.0,65.8611,65.9511,65.8611,65.9421,194015.0
2022-03-23 14:50:00,73.27,73.28,73.24,73.26,173823.0,65.9421,65.9511,65.9151,65.9331,173823.0
2022-03-23 14:55:00,73.26,73.27,73.17,73.17,439746.0,65.9331,65.9421,65.8521,65.8521,439746.0
2022-03-23 15:00:00,73.18,73.27,73.15,73.23,147605.0,65.8611,65.9421,65.8341,65.9061,147605.0
2022-03-23 15:05:00,73.23,73.23,73.16,73.18,105254.0,65.9061,65.9061,65.8431,65.8611,105254.0
2022-03-23 15:10:00,73.17,73.2,73.14,73.18,88523.0,65.8521,65.8791,65.8251,65.8611,88523.0
2022-03-23 15:15:00,73.18,73.21,73.15,73.16,140318.0,65.8611,65.8881,65.8341,65.8431,140318.0
2022-03-23 15:20:00,73.16,73.22,73.14,73.22,228803.0,65.8431,65.8971,65.8251,65.8971,228803.0
2022-03-23 15:25:00,73.23,73.24,73.2,73.22,119571.0,65.9061,65.9151,65.8791,65.8971,119571.0
2022-03-23 15:30:00,73.22,73.24,73.16,73.17,102505.0,65.8971,65.9151,65.8431,65.8521,102505.0
2022-03-23 15:35:00,73.17,73.2,73.16,73.16,105249.0,65.8521,65.8791,65.8431,65.8431,105249.0
2022-03-23 15:40:00,73.16,73.21,73.1,73.2,172835.0,65.8431,65.8881,65.7891,65.8791,172835.0
2022-03-23 15:45:00,73.21,73.25,73.16,73.19,501632.0,65.8881,65.9241,65.8431,65.8701,501632.0
2022-03-23 15:50:00,73.18,73.18,73.07,73.09,443806.0,65.8611,65.8611,65.7621,65.7801,443806.0
2022-03-23 15:55:00,73.09,73.1,73.03,73.05,1272931.0,65.7801,65.7891,65.7261,65.7441,1272931.0
2022-03-24 09:30:00,73.28,73.33,73.2,73.24,451686.0,65.9511,65.9961,65.8791,65.9151,451686.0
2022-03-24 09:35:00,73.24,73.28,73.17,73.25,360566.0,65.9151,65.9511,65.8521,65.9241,360566.0
2022-03-24 09:40:00,73.25,73.38,73.23,73.32,180137.0,65.9241,66.0411,65.9061,65.9871,180137.0
2022-03-24 09:45:00,73.32,73.35,73.26,73.26,298685.0,65.9871,66.0141,65.9331,65.9331,298685.0
2022-03-24 09:50:00,73.26,73.31,73.22,73.26,155419.0,65.9331,65.9781,65.8971,65.9331,155419.0
2022-03-24 09:55:00,73.26,73.29,73.19,73.21,200347.0,65.9331,65.9601,65.8701,65.8881,200347.0
2022-03-24 10:00:00,73.21,73.35,73.21,73.3,152701.0,65.8881,66.0141,65.8881,65.9691,152701.0
2022-03-24 10:05:00,73.31,73.37,73.27,73.3,174441.0,65.9781,66.0321,65.9421,65.9691,174441.0
2022-03-24 10:10:00,73.31,73.31,73.24,73.28,158919.0,65.9781,65.9781,65.9151,65.9511,158919.0
2022-03-24 10:15:00,73.29,73.29,73.2,73.23,181106.0,65.9601,65.9601,65.8791,65.9061,181106.0
2022-03-24 10:20:00,73.23,73.25,73.16,73.18,242729.0,65.9061,65.9241,65.8431,65.8611,242729.0
2022-03-24 10:25:00,73.18,73.26,73.16,73.21,723748.0,65.8611,65.9331,65.8431,65.8881,723748.0
2022-03-24 10:30:00,73.21,73.35,73.19,73.33,577295.0,65.8881,66.0141,65.8701,65.9961,577295.0
2022-03-24 10:35:00,73.33,73.35,73.28,73.3,411210.0,65.9961,66.0141,65.9511,65.9691,411210.0
2022-03-24 10:40:00,73.3,73.36,73.25,73.36,267005.0,65.9691,66.0231,65.9241,66.0231,267005.0
2022-03-24 10:45:00,73.36,73.38,73.34,73.36,180702.0,66.0231,66.0411,66.0051,66.0231,180702.0
2022-03-24 10:50:00,73.35,73.4,73.31,73.38,358458.0,66.0141,66.0591,65.9781,66.0411,358458.0
2022-03-24 10:55:00,73.38,73.4,73.33,73.36,171971.0,66.0411,66.0591,65.9961,66.0231,171971.0
2022-03-24 11:00:00,73.36,73.6,73.35,73.43,842618.0,66.0231,66.2391,66.0141,66.0861,842618.0
2022-03-24 11:05:00,73.44,73.5,73.39,73.41,508668.0,66.0951,66.1491,66.0501,66.0681,508668.0
2022-03-24 11:10:00,73.42,73.55,73.39,73.52,169595.0,66.0771,66.1941,66.0501,66.1671,169595.0
2022-03-24 11:15:00,73.53,73.57,73.51,73.54,194932.0,66.1761,66.2121,66.1581,66.1851,194932.0
2022-03-24 11:20:00,73.55,73.61,73.53,73.58,290356.0,66.1941,66.2481,66.1761,66.2211,290356.0
2022-03-24 11:25:00,73.58,73.71,73.55,73.67,436837.0,66.2211,66.3381,66.1941,66.3021,436837.0
2022-03-24 11:30:00,73.68,73.7,73.61,73.61,242873.0,66.3111,66.3291,66.2481,66.2481,242873.0
2022-03-24 11:35:00,73.62,73.67,73.61,73.65,170123.0,66.2571,66.3021,66.2481,66.2841,170123.0
2022-03-24 11:40:00,73.65,73.72,73.64,73.72,284640.0,66.2841,66.3471,66.2751,66.3471,284640.0
2022-03-24 11:45:00,73.71,73.71,73.62,73.62,338087.0,66.3381,66.3381,66.2571,66.2571,338087.0
2022-03-24 11:50:00,73.63,73.65,73.58,73.58,218194.0,66.2661,66.2841,66.2211,66.2211,218194.0
2022-03-24 11:55:00,73.58,73.59,73.52,73.53,128743.0,66.2211,66.2301,66.1671,66.1761,128743.0
2022-03-24 12:00:00,73.53,73.56,73.43,73.43,203776.0,66.1761,66.2031,66.0861,66.0861,203776.0
2022-03-24 12:05:00,73.42,73.48,73.4,73.45,382628.0,66.0771,66.1311,66.0591,66.1041,382628.0
2022-03-24 12:10:00,73.45,73.49,73.44,73.48,54563.0,66.1041,66.1401,66.0951,66.1311,54563.0
2022-03-24 12:15:00,73.48,73.51,73.44,73.51,158712.0,66.1311,66.1581,66.0951,66.1581,158712.0
2022-03-24 12:20:00,73.5,73.55,73.49,73.52,79421.0,66.1491,66.1941,66.1401,66.1671,79421.0
2022-03-24 12:25:00,73.51,73.56,73.43,73.51,483254.0,66.1581,66.2031,66.0861,66.1581,483254.0
2022-03-24 12:30:00,73.51,73.51,73.38,73.4,764108.0,66.1581,66.1581,66.0411,66.0591,764108.0
2022-03-24 12:35:00,73.39,73.41,73.31,73.4,371495.0,66.0501,66.0681,65.9781,66.0591,371495.0
2022-03-24 12:40:00,73.4,73.44,73.38,73.43,120791.0,66.0591,66.0951,66.0411,66.0861,120791.0
2022-03-24 12:45:00,73.43,73.44,73.39,73.41,65396.0,66.0861,66.0951,66.0501,66.0681,65396.0
2022-03-24 12:50:00,73.42,73.45,73.41,73.43,60543.0,66.0771,66.1041,66.0681,66.0861,60543.0
2022-03-24 12:55:00,73.43,73.46,73.42,73.44,55890.0,66.0861,66.1131,66.0771,66.0951,55890.0
2022-03-24 13:00:00,73.44,73.5,73.41,73.41,164661.0,66.0951,66.1491,66.0681,66.0681,164661.0
2022-03-24 13:05:00,73.42,73.46,73.38,73.4,206036.0,66.0771,66.1131,66.0411,66.0591,206036.0
2022-03-24 13:10:00,73.4,73.46,73.39,73.44,94636.0,66.0591,66.1131,66.0501,66.0951,94636.0
2022-03-24 13:15:00,73.44,73.5,73.44,73.49,68901.0,66.0951,66.1491,66.0951,66.1401,68901.0
2022-03-24 13:20:00,73.48,73.51,73.46,73.48,233097.0,66.1311,66.1581,66.1131,66.1311,233097.0
2022-03-24 13:25:00,73.48,73.51,73.47,73.47,66264.0,66.1311,66.1581,66.1221,66.1221,66264.0
2022-03-24 13:30:00,73.48,73.5,73.45,73.47,58447.0,66.1311,66.1491,66.1041,66.1221,58447.0
2022-03-24 13:35:00,73.48,73.52,73.46,73.5,138920.0,66.1311,66.1671,66.1131,66.1491,138920.0
2022-03-24 13:40:00,73.5,73.54,73.49,73.53,60752.0,66.1491,66.1851,66.1401,66.1761,60752.0
2022-03-24 13:45:00,73.53,73.56,73.52,73.54,119650.0,66.1761,66.2031,66.1671,66.1851,119650.0
2022-03-24 13:50:00,73.54,73.55,73.52,73.53,83022.0,66.1851,66.1941,66.1671,66.1761,83022.0
2022-03-24 13:55:00,73.52,73.55,73.5,73.54,153864.0,66.1671,66.1941,66.1491,66.1851,153864.0
2022-03-24 14:00:00,73.53,73.6,73.53,73.58,244561.0,66.1761,66.2391,66.1761,66.2211,244561.0
2022-03-24 14:05:00,73.58,73.58,73.52,73.54,103721.0,66.2211,66.2211,66.1671,66.1851,103721.0
2022-03-24 14:10:00,73.53,73.55,73.48,73.54,72972.0,66.1761,66.1941,66.1311,66.1851,72972.0
2022-03-24 14:15:00,73.54,73.56,73.49,73.5,132122.0,66.1851,66.2031,66.1401,66.1491,132122.0
2022-03-24 14:20:00,73.5,73.51,73.48,73.5,86483.0,66.1491,66.1581,66.1311,66.1491,86483.0
2022-03-24 14:25:00,73.5,73.52,73.47,73.5,134181.0,66.1491,66.1671,66.1221,66.1491,134181.0
2022-03-24 14:30:00,73.51,73.52,73.47,73.49,68677.0,66.1581,66.1671,66.1221,66.1401,68677.0
2022-03-24 14:35:00,73.49,73.52,73.48,73.52,112459.0,66.1401,66.1671,66.1311,66.1671,112459.0
2022-03-24 14:40:00,73.53,73.53,73.5,73.52,32043.0,66.1761,66.1761,66.1491,66.1671,32043.0
2022-03-24 14:45:00,73.52,73.52,73.46,73.48,127661.0,66.1671,66.1671,66.1131,66.1311,127661.0
2022-03-24 14:50:00,73.48,73.53,73.47,73.51,145898.0,66.1311,66.1761,66.1221,66.1581,145898.0
2022-03-24 14:55:00,73.52,73.52,73.47,73.5,160220.0,66.1671,66.1671,66.1221,66.1491,160220.0
2022-03-24 15:00:00,73.5,73.51,73.44,73.46,258111.0,66.1491,66.1581,66.0951,66.1131,258111.0
2022-03-24 15:05:00,73.47,73.55,73.46,73.53,131500.0,66.1221,66.1941,66.1131,66.1761,131500.0
2022-03-24 15:10:00,73.54,73.56,73.52,73.52,382028.0,66.1851,66.2031,66.1671,66.1671,382028.0
2022-03-24 15:15:00,73.53,73.55,73.51,73.55,96792.0,66.1761,66.1941,66.1581,66.1941,96792.0
2022-03-24 15:20:00,73.55,73.6,73.55,73.6,283423.0,66.1941,66.2391,66.1941,66.2391,283423.0
2022-03-24 15:25:00,73.61,73.65,73.6,73.62,278977.0,66.2481,66.2841,66.2391,66.2571,278977.0
2022-03-24 15:30:00,73.63,73.64,73.58,73.62,155394.0,66.2661,66.2751,66.2211,66.2571,155394.0
2022-03-24 15:35:00,73.62,73.63,73.59,73.62,200504.0,66.2571,66.2661,66.2301,66.2571,200504.0
2022-03-24 15:40:00,73.61,73.63,73.56,73.61,223583.0,66.2481,66.2661,66.2031,66.2481,223583.0
2022-03-24 15:45:00,73.61,73.67,73.6,73.66,318480.0,66.2481,66.3021,66.2391,66.2931,318480.0
2022-03-24 15:50:00,73.67,73.69,73.63,73.65,617911.0,66.3021,66.3201,66.2661,66.2841,617911.0
2022-03-24 15:55:00,73.65,73.72,73.62,73.71,1388905.0,66.2841,66.3471,66.2571,66.3381,1388905.0
2022-03-25 09:30:00,73.66,73.73,73.61,73.64,654277.0,66.2931,66.3561,66.2481,66.2751,654277.0
2022-03-25 09:35:00,73.63,73.67,73.55,73.56,697149.0,66.2661,66.3021,66.1941,66.2031,697149.0
2022-03-25 09:40:00,73.57,73.62,73.52,73.58,250049.0,66.2121,66.2571,66.1671,66.2211,250049.0
2022-03-25 09:45:00,73.58,73.7,73.55,73.67,222937.0,66.2211,66.3291,66.1941,66.3021,222937.0
2022-03-25 09:50:00,73.66,73.71,73.62,73.64,147179.0,66.2931,66.3381,66.2571,66.2751,147179.0
2022-03-25 09:55:00,73.64,73.65,73.53,73.56,182417.0,66.2751,66.2841,66.1761,66.2031,182417.0
2022-03-25 10:00:00,73.56,73.61,73.55,73.59,475941.0,66.2031,66.2481,66.1941,66.2301,475941.0
2022-03-25 10:05:00,73.59,73.64,73.54,73.64,105950.0,66.2301,66.2751,66.1851,66.2751,105950.0
2022-03-25 10:10:00,73.63,73.72,73.62,73.67,120734.0,66.2661,66.3471,66.2571,66.3021,120734.0
2022-03-25 10:15:00,73.67,73.71,73.64,73.66,113899.0,66.3021,66.3381,66.2751,66.2931,113899.0
2022-03-25 10:20:00,73.66,73.74,73.66,73.71,178510.0,66.2931,66.3651,66.2931,66.3381,178510.0
2022-03-25 10:25:00,73.71,73.72,73.64,73.64,95998.0,66.3381,66.3471,66.2751,66.2751,95998.0
2022-03-25 10:30:00,73.65,73.75,73.64,73.75,197770.0,66.2841,66.3741,66.2751,66.3741,197770.0
2022-03-25 10:35:00,73.75,73.85,73.75,73.82,180047.0,66.3741,66.4641,66.3741,66.4371,180047.0
2022-03-25 10:40:00,73.82,73.86,73.8,73.84,161770.0,66.4371,66.4731,66.4191,66.4551,161770.0
2022-03-25 10:45:00,73.84,73.85,73.8,73.82,150919.0,66.4551,66.4641,66.4191,66.4371,150919.0
2022-03-25 10:50:00,73.82,73.83,73.75,73.77,108573.0,66.4371,66.4461,66.3741,66.3921,108573.0
2022-03-25 10:55:00,73.77,73.8,73.74,73.79,137757.0,66.3921,66.4191,66.3651,66.4101,137757.0
2022-03-25 11:00:00,73.8,73.82,73.69,73.72,256825.0,66.4191,66.4371,66.3201,66.3471,256825.0
2022-03-25 11:05:00,73.73,73.74,73.57,73.58,173030.0,66.3561,66.3651,66.2121,66.2211,173030.0
2022-03-25 11:10:00,73.58,73.6,73.43,73.48,420276.0,66.2211,66.2391,66.0861,66.1311,420276.0
2022-03-25 11:15:00,73.47,73.53,73.44,73.45,323989.0,66.1221,66.1761,66.0951,66.1041,323989.0
2022-03-25 11:20:00,73.46,73.46,73.37,73.37,338024.0,66.1131,66.1131,66.0321,66.0321,338024.0
2022-03-25 11:25:00,73.37,73.39,73.25,73.35,198055.0,66.0321,66.0501,65.9241,66.0141,198055.0
2022-03-25 11:30:00,73.35,73.4,73.27,73.37,277230.0,66.0141,66.0591,65.9421,66.0321,277230.0
2022-03-25 11:35:00,73.36,73.39,73.32,73.33,242486.0,66.0231,66.0501,65.9871,65.9961,242486.0
2022-03-25 11:40:00,73.32,73.45,73.31,73.45,190325.0,65.9871,66.1041,65.9781,66.1041,190325.0
2022-03-25 11:45:00,73.45,73.47,73.39,73.41,290063.0,66.1041,66.1221,66.0501,66.0681,290063.0
2022-03-25 11:50:00,73.41,73.46,73.33,73.33,163759.0,66.0681,66.1131,65.9961,65.9961,163759.0
2022-03-25 11:55:00,73.33,73.34,73.25,73.28,166456.0,65.9961,66.0051,65.9241,65.9511,166456.0
2022-03-25 12:00:00,73.28,73.32,73.26,73.3,118928.0,65.9511,65.9871,65.9331,65.9691,118928.0
2022-03-25 12:05:00,73.3,73.38,73.3,73.36,140360.0,65.9691,66.0411,65.9691,66.0231,140360.0
2022-03-25 12:10:00,73.36,73.42,73.35,73.41,97847.0,66.0231,66.0771,66.0141,66.0681,97847.0
2022-03-25 12:15:00,73.42,73.45,73.38,73.44,125836.0,66.0771,66.1041,66.0411,66.0951,125836.0
2022-03-25 12:20:00,73.44,73.44,73.37,73.4,204879.0,66.0951,66.0951,66.0321,66.0591,204879.0
2022-03-25 12:25:00,73.41,73.46,73.37,73.44,695640.0,66.0681,66.1131,66.0321,66.0951,695640.0
2022-03-25 12:30:00,73.44,73.45,73.35,73.41,356074.0,66.0951,66.1041,66.0141,66.0681,356074.0
2022-03-25 12:35:00,73.41,73.41,73.26,73.28,327129.0,66.0681,66.0681,65.9331,65.9511,327129.0
2022-03-25 12:40:00,73.29,73.32,73.26,73.31,255644.0,65.9601,65.9871,65.9331,65.9781,255644.0
2022-03-25 12:45:00,73.32,73.39,73.31,73.38,107172.0,65.9871,66.0501,65.9781,66.0411,107172.0
2022-03-25 12:50:00,73.38,73.44,73.34,73.37,153433.0,66.0411,66.0951,66.0051,66.0321,153433.0
2022-03-25 12:55:00,73.36,73.42,73.33,73.41,122127.0,66.0231,66.0771,65.9961,66.0681,122127.0
2022-03-25 13:00:00,73.41,73.44,73.37,73.43,90916.0,66.0681,66.0951,66.0321,66.0861,90916.0
2022-03-25 13:05:00,73.43,73.46,73.39,73.44,67112.0,66.0861,66.1131,66.0501,66.0951,67112.0
2022-03-25 13:10:00,73.43,73.44,73.38,73.41,142925.0,66.0861,66.0951,66.0411,66.0681,142925.0
2022-03-25 13:15:00,73.41,73.51,73.41,73.49,101556.0,66.0681,66.1581,66.0681,66.1401,101556.0
2022-03-25 13:20:00,73.49,73.51,73.4,73.41,221208.0,66.1401,66.1581,66.0591,66.0681,221208.0
2022-03-25 13:25:00,73.41,73.48,73.41,73.47,140593.0,66.0681,66.1311,66.0681,66.1221,140593.0
2022-03-25 13:30:00,73.48,73.54,73.46,73.54,126805.0,66.1311,66.1851,66.1131,66.1851,126805.0
2022-03-25 13:35:00,73.53,73.55,73.51,73.52,58643.0,66.1761,66.1941,66.1581,66.1671,58643.0
2022-03-25 13:40:00,73.52,73.55,73.47,73.55,90385.0,66.1671,66.1941,66.1221,66.1941,90385.0
2022-03-25 13:45:00,73.55,73.58,73.52,73.56,138762.0,66.1941,66.2211,66.1671,66.2031,138762.0
2022-03-25 13:50:00,73.57,73.59,73.55,73.57,123272.0,66.2121,66.2301,66.1941,66.2121,123272.0
2022-03-25 13:55:00,73.57,73.66,73.57,73.63,81723.0,66.2121,66.2931,66.2121,66.2661,81723.0
2022-03-25 14:00:00,73.64,73.68,73.62,73.67,130410.0,66.2751,66.3111,66.2571,66.3021,130410.0
2022-03-25 14:05:00,73.66,73.7,73.66,73.7,166993.0,66.2931,66.3291,66.2931,66.3291,166993.0
2022-03-25 14:10:00,73.7,73.71,73.66,73.67,76331.0,66.3291,66.3381,66.2931,66.3021,76331.0
2022-03-25 14:15:00,73.67,73.69,73.65,73.65,30130.0,66.3021,66.3201,66.2841,66.2841,30130.0
2022-03-25 14:20:00,73.65,73.68,73.65,73.67,57350.0,66.2841,66.3111,66.2841,66.3021,57350.0
2022-03-25 14:25:00,73.66,73.69,73.65,73.67,93371.0,66.2931,66.3201,66.2841,66.3021,93371.0
2022-03-25 14:30:00,73.67,73.72,73.67,73.7,177858.0,66.3021,66.3471,66.3021,66.3291,177858.0
2022-03-25 14:35:00,73.69,73.7,73.67,73.69,166248.0,66.3201,66.3291,66.3021,66.3201,166248.0
2022-03-25 14:40:00,73.69,73.7,73.66,73.69,143723.0,66.3201,66.3291,66.2931,66.3201,143723.0
2022-03-25 14:45:00,73.7,73.71,73.67,73.69,86861.0,66.3291,66.3381,66.3021,66.3201,86861.0
2022-03-25 14:50:00,73.69,73.74,73.69,73.74,52645.0,66.3201,66.3651,66.3201,66.3651,52645.0
2022-03-25 14:55:00,73.73,73.74,73.68,73.7,169298.0,66.3561,66.3651,66.3111,66.3291,169298.0
2022-03-25 15:00:00,73.69,73.7,73.6,73.63,140570.0,66.3201,66.3291,66.2391,66.2661,140570.0
2022-03-25 15:05:00,73.63,73.64,73.55,73.56,125407.0,66.2661,66.2751,66.1941,66.2031,125407.0
2022-03-25 15:10:00,73.56,73.65,73.56,73.64,111358.0,66.2031,66.2841,66.2031,66.2751,111358.0
2022-03-25 15:15:00,73.64,73.65,73.59,73.59,180563.0,66.2751,66.2841,66.2301,66.2301,180563.0
2022-03-25 15:20:00,73.6,73.6,73.53,73.57,149958.0,66.2391,66.2391,66.1761,66.2121,149958.0
2022-03-25 15:25:00,73.57,73.58,73.53,73.55,226966.0,66.2121,66.2211,66.1761,66.1941,226966.0
2022-03-25 15:30:00,73.55,73.57,73.5,73.55,210056.0,66.1941,66.2121,66.1491,66.1941,210056.0
2022-03-25 15:35:00,73.55,73.61,73.53,73.55,271102.0,66.1941,66.2481,66.1761,66.1941,271102.0
2022-03-25 15:40:00,73.56,73.65,73.55,73.6,259406.0,66.2031,66.2841,66.1941,66.2391,259406.0
2022-03-25 15:45:00,73.61,73.68,73.6,73.67,382647.0,66.2481,66.3111,66.2391,66.3021,382647.0
2022-03-25 15:50:00,73.68,73.72,73.66,73.7,554233.0,66.3111,66.3471,66.2931,66.3291,554233.0
2022-03-25 15:55:00,73.71,73.75,73.69,73.75,1083285.0,66.3381,66.3741,66.3201,66.3741,1083285.0
2022-03-28 09:30:00,73.29,73.4,73.27,73.39,243485.0,65.9601,66.0591,65.9421,66.0501,243485.0
2022-03-28 09:35:00,73.39,73.44,73.38,73.41,193790.0,66.0501,66.0951,66.0411,66.0681,193790.0
2022-03-28 09:40:00,73.4,73.49,73.39,73.44,118712.0,66.0591,66.1401,66.0501,66.0951,118712.0
2022-03-28 09:45:00,73.44,73.45,73.3,73.34,144885.0,66.0951,66.1041,65.9691,66.0051,144885.0
2022-03-28 09:50:00,73.34,73.4,73.32,73.38,202538.0,66.0051,66.0591,65.9871,66.0411,202538.0
2022-03-28 09:55:00,73.38,73.39,73.31,73.34,140265.0,66.0411,66.0501,65.9781,66.0051,140265.0
2022-03-28 10:00:00,73.35,73.36,73.16,73.21,218192.0,66.0141,66.0231,65.8431,65.8881,218192.0
2022-03-28 10:05:00,73.21,73.26,73.15,73.22,158747.0,65.8881,65.9331,65.8341,65.8971,158747.0
2022-03-28 10:10:00,73.23,73.27,73.19,73.24,162091.0,65.9061,65.9421,65.8701,65.9151,162091.0
2022-03-28 10:15:00,73.24,73.27,73.2,73.21,87632.0,65.9151,65.9421,65.8791,65.8881,87632.0
2022-03-28 10:20:00,73.22,73.26,73.16,73.26,123103.0,65.8971,65.9331,65.8431,65.9331,123103.0
2022-03-28 10:25:00,73.27,73.27,73.2,73.26,189727.0,65.9421,65.9421,65.8791,65.9331,189727.0
2022-03-28 10:30:00,73.26,73.27,73.17,73.18,269635.0,65.9331,65.9421,65.8521,65.8611,269635.0
2022-03-28 10:35:00,73.19,73.22,73.12,73.17,211439.0,65.8701,65.8971,65.8071,65.8521,211439.0
2022-03-28 10:40:00,73.18,73.21,73.16,73.18,119288.0,65.8611,65.8881,65.8431,65.8611,119288.0
2022-03-28 10:45:00,73.19,73.27,73.18,73.23,152937.0,65.8701,65.9421,65.8611,65.9061,152937.0
2022-03-28 10:50:00,73.23,73.3,73.23,73.26,369680.0,65.9061,65.9691,65.9061,65.9331,369680.0
2022-03-28 10:55:00,73.26,73.29,73.23,73.28,158834.0,65.9331,65.9601,65.9061,65.9511,158834.0
2022-03-28 11:00:00,73.28,73.3,73.05,73.2,928510.0,65.9511,65.9691,65.7441,65.8791,928510.0
2022-03-28 11:05:00,73.2,73.25,73.18,73.24,160806.0,65.8791,65.9241,65.8611,65.9151,160806.0
2022-03-28 11:10:00,73.24,73.26,73.2,73.23,84617.0,65.9151,65.9331,65.8791,65.9061,84617.0
2022-03-28 11:15:00,73.23,73.27,73.18,73.27,154816.0,65.9061,65.9421,65.8611,65.9421,154816.0
2022-03-28 11:20:00,73.27,73.28,73.21,73.25,70035.0,65.9421,65.9511,65.8881,65.9241,70035.0
2022-03-28 11:25:00,73.26,73.26,73.16,73.23,420408.0,65.9331,65.9331,65.8431,65.9061,420408.0
2022-03-28 11:30:00,73.23,73.24,73.03,73.04,396029.0,65.9061,65.9151,65.7261,65.7351,396029.0
2022-03-28 11:35:00,73.05,73.08,73.02,73.06,408310.0,65.7441,65.7711,65.7171,65.7531,408310.0
2022-03-28 11:40:00,73.06,73.12,73.05,73.09,241541.0,65.7531,65.8071,65.7441,65.7801,241541.0
2022-03-28 11:45:00,73.09,73.1,72.96,72.97,202573.0,65.7801,65.7891,65.6631,65.6721,202573.0
2022-03-28 11:50:00,72.97,73.03,72.96,73.0,561179.0,65.6721,65.7261,65.6631,65.6991,561179.0
2022-03-28 11:55:00,73.0,73.0,72.96,72.98,288064.0,65.6991,65.6991,65.6631,65.6811,288064.0
2022-03-28 12:00:00,72.98,73.08,72.96,73.07,202904.0,65.6811,65.7711,65.6631,65.7621,202904.0
2022-03-28 12:05:00,73.08,73.1,73.01,73.01,119950.0,65.7711,65.7891,65.7081,65.7081,119950.0
2022-03-28 12:10:00,73.01,73.02,72.96,73.0,142364.0,65.7081,65.7171,65.6631,65.6991,142364.0
2022-03-28 12:15:00,73.0,73.04,72.95,72.98,134646.0,65.6991,65.7351,65.6541,65.6811,134646.0
2022-03-28 12:20:00,72.97,73.05,72.97,73.03,170754.0,65.6721,65.7441,65.6721,65.7261,170754.0
2022-03-28 12:25:00,73.03,73.05,72.99,73.0,99879.0,65.7261,65.7441,65.6901,65.6991,99879.0
2022-03-28 12:30:00,73.0,73.06,72.99,73.04,215254.0,65.6991,65.7531,65.6901,65.7351,215254.0
2022-03-28 12:35:00,73.04,73.09,73.03,73.09,259760.0,65.7351,65.7801,65.7261,65.7801,259760.0
2022-03-28 12:40:00,73.08,73.12,73.08,73.11,155855.0,65.7711,65.8071,65.7711,65.7981,155855.0
2022-03-28 12:45:00,73.11,73.15,73.09,73.15,244615.0,65.7981,65.8341,65.7801,65.8341,244615.0
2022-03-28 12:50:00,73.14,73.18,73.13,73.18,443066.0,65.8251,65.8611,65.8161,65.8611,443066.0
2022-03-28 12:55:00,73.17,73.21,73.17,73.19,151713.0,65.8521,65.8881,65.8521,65.8701,151713.0
2022-03-28 13:00:00,73.19,73.23,73.18,73.2,160360.0,65.8701,65.9061,65.8611,65.8791,160360.0
2022-03-28 13:05:00,73.21,73.23,73.17,73.18,360510.0,65.8881,65.9061,65.8521,65.8611,360510.0
2022-03-28 13:10:00,73.18,73.21,73.15,73.16,121079.0,65.8611,65.8881,65.8341,65.8431,121079.0
2022-03-28 13:15:00,73.16,73.19,73.15,73.17,160160.0,65.8431,65.8701,65.8341,65.8521,160160.0
2022-03-28 13:20:00,73.17,73.25,73.16,73.23,212354.0,65.8521,65.9241,65.8431,65.9061,212354.0
2022-03-28 13:25:00,73.24,73.3,73.22,73.26,505122.0,65.9151,65.9691,65.8971,65.9331,505122.0
2022-03-28 13:30:00,73.26,73.27,73.21,73.24,373456.0,65.9331,65.9421,65.8881,65.9151,373456.0
2022-03-28 13:35:00,73.23,73.28,73.21,73.23,215484.0,65.9061,65.9511,65.8881,65.9061,215484.0
2022-03-28 13:40:00,73.23,73.25,73.19,73.2,161635.0,65.9061,65.9241,65.8701,65.8791,161635.0
2022-03-28 13:45:00,73.2,73.22,73.17,73.2,152572.0,65.8791,65.8971,65.8521,65.8791,152572.0
2022-03-28 13:50:00,73.2,73.22,73.16,73.16,155791.0,65.8791,65.8971,65.8431,65.8431,155791.0
2022-03-28 13:55:00,73.17,73.17,73.14,73.16,176671.0,65.8521,65.8521,65.8251,65.8431,176671.0
2022-03-28 14:00:00,73.15,73.21,73.14,73.15,296861.0,65.8341,65.8881,65.8251,65.8341,296861.0
2022-03-28 14:05:00,73.15,73.21,73.13,73.2,346602.0,65.8341,65.8881,65.8161,65.8791,346602.0
2022-03-28 14:10:00,73.2,73.24,73.15,73.17,138411.0,65.8791,65.9151,65.8341,65.8521,138411.0
2022-03-28 14:15:00,73.18,73.19,73.15,73.16,130071.0,65.8611,65.8701,65.8341,65.8431,130071.0
2022-03-28 14:20:00,73.15,73.2,73.14,73.19,153346.0,65.8341,65.8791,65.8251,65.8701,153346.0
2022-03-28 14:25:00,73.19,73.21,73.17,73.21,177847.0,65.8701,65.8881,65.8521,65.8881,177847.0
2022-03-28 14:30:00,73.2,73.23,73.19,73.21,139681.0,65.8791,65.9061,65.8701,65.8881,139681.0
2022-03-28 14:35:00,73.21,73.22,73.18,73.2,144802.0,65.8881,65.8971,65.8611,65.8791,144802.0
2022-03-28 14:40:00,73.2,73.31,73.19,73.28,566744.0,65.8791,65.9781,65.8701,65.9511,566744.0
2022-03-28 14:45:00,73.28,73.34,73.27,73.31,358864.0,65.9511,66.0051,65.9421,65.9781,358864.0
2022-03-28 14:50:00,73.32,73.41,73.32,73.41,179881.0,65.9871,66.0681,65.9871,66.0681,179881.0
2022-03-28 14:55:00,73.4,73.47,73.39,73.47,150012.0,66.0591,66.1221,66.0501,66.1221,150012.0
2022-03-28 15:00:00,73.47,73.48,73.36,73.37,192504.0,66.1221,66.1311,66.0231,66.0321,192504.0
2022-03-28 15:05:00,73.38,73.43,73.37,73.41,162273.0,66.0411,66.0861,66.0321,66.0681,162273.0
2022-03-28 15:10:00,73.42,73.44,73.4,73.44,122934.0,66.0771,66.0951,66.0591,66.0951,122934.0
2022-03-28 15:15:00,73.44,73.46,73.43,73.44,318437.0,66.0951,66.1131,66.0861,66.0951,318437.0
2022-03-28 15:20:00,73.45,73.46,73.43,73.45,195797.0,66.1041,66.1131,66.0861,66.1041,195797.0
2022-03-28 15:25:00,73.45,73.45,73.42,73.44,374432.0,66.1041,66.1041,66.0771,66.0951,374432.0
2022-03-28 15:30:00,73.43,73.49,73.43,73.48,121087.0,66.0861,66.1401,66.0861,66.1311,121087.0
2022-03-28 15:35:00,73.48,73.49,73.39,73.4,273533.0,66.1311,66.1401,66.0501,66.0591,273533.0
2022-03-28 15:40:00,73.4,73.45,73.39,73.43,487069.0,66.0591,66.1041,66.0501,66.0861,487069.0
2022-03-28 15:45:00,73.43,73.44,73.4,73.44,370164.0,66.0861,66.0951,66.0591,66.0951,370164.0
2022-03-28 15:50:00,73.43,73.47,73.37,73.45,1080139.0,66.0861,66.1221,66.0321,66.1041,1080139.0
2022-03-28 15:55:00,73.45,73.57,73.43,73.53,1494523.0,66.1041,66.2121,66.0861,66.1761,1494523.0
2022-03-29 09:30:00,75.18,75.38,75.16,75.35,1669645.0,67.6611,67.841,67.6431,67.814,1669645.0
2022-03-29 09:35:00,75.36,75.38,75.2,75.21,1025952.0,67.823,67.841,67.6791,67.6881,1025952.0
2022-03-29 09:40:00,75.21,75.24,75.16,75.21,685927.0,67.6881,67.7151,67.6431,67.6881,685927.0
2022-03-29 09:45:00,75.22,75.24,75.01,75.02,740280.0,67.6971,67.7151,67.5081,67.5171,740280.0
2022-03-29 09:50:00,75.01,75.08,74.98,75.04,924165.0,67.5081,67.5711,67.4811,67.5351,924165.0
2022-03-29 09:55:00,75.05,75.14,75.02,75.11,280505.0,67.5441,67.6251,67.5171,67.5981,280505.0
2022-03-29 10:00:00,75.12,75.16,75.04,75.05,557573.0,67.6071,67.6431,67.5351,67.5441,557573.0
2022-03-29 10:05:00,75.04,75.12,75.02,75.05,339814.0,67.5351,67.6071,67.5171,67.5441,339814.0
2022-03-29 10:10:00,75.06,75.13,74.81,74.84,485385.0,67.5531,67.6161,67.3281,67.3551,485385.0
2022-03-29 10:15:00,74.85,74.91,74.8,74.8,167658.0,67.3641,67.4181,67.3191,67.3191,167658.0
2022-03-29 10:20:00,74.79,74.82,74.7,74.79,164790.0,67.3101,67.3371,67.2291,67.3101,164790.0
2022-03-29 10:25:00,74.77,74.86,74.74,74.86,418780.0,67.2921,67.3731,67.2651,67.3731,418780.0
2022-03-29 10:30:00,74.86,74.87,74.78,74.81,309393.0,67.3731,67.3821,67.3011,67.3281,309393.0
2022-03-29 10:35:00,74.8,74.85,74.77,74.81,232986.0,67.3191,67.3641,67.2921,67.3281,232986.0
2022-03-29 10:40:00,74.81,74.87,74.71,74.83,1170843.0,67.3281,67.3821,67.2381,67.3461,1170843.0
2022-03-29 10:45:00,74.83,74.91,74.76,74.85,551433.0,67.3461,67.4181,67.2831,67.3641,551433.0
2022-03-29 10:50:00,74.87,74.87,74.74,74.82,95408.0,67.3821,67.3821,67.2651,67.3371,95408.0
2022-03-29 10:55:00,74.81,74.89,74.8,74.81,133003.0,67.3281,67.4001,67.3191,67.3281,133003.0
2022-03-29 11:00:00,74.82,74.87,74.79,74.8,210194.0,67.3371,67.3821,67.3101,67.3191,210194.0
2022-03-29 11:05:00,74.8,74.86,74.77,74.83,98749.0,67.3191,67.3731,67.2921,67.3461,98749.0
2022-03-29 11:10:00,74.83,74.88,74.8,74.82,134735.0,67.3461,67.3911,67.3191,67.3371,134735.0
2022-03-29 11:15:00,74.82,74.85,74.78,74.78,109807.0,67.3371,67.3641,67.3011,67.3011,109807.0
2022-03-29 11:20:00,74.78,74.79,74.69,74.75,139324.0,67.3011,67.3101,67.2201,67.2741,139324.0
2022-03-29 11:25:00,74.75,74.91,74.75,74.91,378148.0,67.2741,67.4181,67.2741,67.4181,378148.0
2022-03-29 11:30:00,74.91,75.0,74.87,75.0,524547.0,67.4181,67.4991,67.3821,67.4991,524547.0
2022-03-29 11:35:00,74.99,75.01,74.9,74.91,405625.0,67.4901,67.5081,67.4091,67.4181,405625.0
2022-03-29 11:40:00,74.91,74.98,74.86,74.98,215376.0,67.4181,67.4811,67.3731,67.4811,215376.0
2022-03-29 11:45:00,74.98,75.02,74.96,75.01,166728.0,67.4811,67.5171,67.4631,67.5081,166728.0
2022-03-29 11:50:00,75.01,75.01,74.94,74.97,146275.0,67.5081,67.5081,67.4451,67.4721,146275.0
2022-03-29 11:55:00,74.96,74.97,74.86,74.87,105704.0,67.4631,67.4721,67.3731,67.3821,105704.0
2022-03-29 12:00:00,74.88,74.88,74.76,74.8,266457.0,67.3911,67.3911,67.2831,67.3191,266457.0
2022-03-29 12:05:00,74.79,74.8,74.73,74.74,217022.0,67.3101,67.3191,67.2561,67.2651,217022.0
2022-03-29 12:10:00,74.74,74.76,74.71,74.73,156613.0,67.2651,67.2831,67.2381,67.2561,156613.0
2022-03-29 12:15:00,74.73,74.75,74.69,74.71,135867.0,67.2561,67.2741,67.2201,67.2381,135867.0
2022-03-29 12:20:00,74.71,74.71,74.62,74.64,223408.0,67.2381,67.2381,67.1571,67.1751,223408.0
2022-03-29 12:25:00,74.63,74.64,74.57,74.58,147216.0,67.1661,67.1751,67.1121,67.1211,147216.0
2022-03-29 12:30:00,74.59,74.6,74.49,74.51,199418.0,67.1301,67.1391,67.0401,67.0581,199418.0
2022-03-29 12:35:00,74.51,74.59,74.51,74.59,82650.0,67.0581,67.1301,67.0581,67.1301,82650.0
2022-03-29 12:40:00,74.59,74.63,74.58,74.62,50129.0,67.1301,67.1661,67.1211,67.1571,50129.0
2022-03-29 12:45:00,74.63,74.63,74.59,74.62,153171.0,67.1661,67.1661,67.1301,67.1571,153171.0
2022-03-29 12:50:00,74.62,74.64,74.56,74.57,80882.0,67.1571,67.1751,67.1031,67.1121,80882.0
2022-03-29 12:55:00,74.57,74.6,74.55,74.59,69779.0,67.1121,67.1391,67.0941,67.1301,69779.0
2022-03-29 13:00:00,74.59,74.6,74.5,74.53,99924.0,67.1301,67.1391,67.0491,67.0761,99924.0
2022-03-29 13:05:00,74.53,74.54,74.5,74.51,231824.0,67.0761,67.0851,67.0491,67.0581,231824.0
2022-03-29 13:10:00,74.52,74.58,74.52,74.56,75536.0,67.0671,67.1211,67.0671,67.1031,75536.0
2022-03-29 13:15:00,74.56,74.59,74.56,74.57,35429.0,67.1031,67.1301,67.1031,67.1121,35429.0
2022-03-29 13:20:00,74.58,74.58,74.51,74.53,63010.0,67.1211,67.1211,67.0581,67.0761,63010.0
2022-03-29 13:25:00,74.53,74.57,74.53,74.55,82534.0,67.0761,67.1121,67.0761,67.0941,82534.0
2022-03-29 13:30:00,74.55,74.57,74.53,74.53,242005.0,67.0941,67.1121,67.0761,67.0761,242005.0
2022-03-29 13:35:00,74.53,74.58,74.53,74.56,223526.0,67.0761,67.1211,67.0761,67.1031,223526.0
2022-03-29 13:40:00,74.57,74.6,74.56,74.59,228797.0,67.1121,67.1391,67.1031,67.1301,228797.0
2022-03-29 13:45:00,74.6,74.66,74.58,74.64,380749.0,67.1391,67.1931,67.1211,67.1751,380749.0
2022-03-29 13:50:00,74.63,74.67,74.61,74.65,69561.0,67.1661,67.2021,67.1481,67.1841,69561.0
2022-03-29 13:55:00,74.65,74.69,74.64,74.69,102998.0,67.1841,67.2201,67.1751,67.2201,102998.0
2022-03-29 14:00:00,74.69,74.72,74.68,74.7,163537.0,67.2201,67.2471,67.2111,67.2291,163537.0
2022-03-29 14:05:00,74.7,74.75,74.68,74.74,163355.0,67.2291,67.2741,67.2111,67.2651,163355.0
2022-03-29 14:10:00,74.74,74.78,74.73,74.77,134477.0,67.2651,67.3011,67.2561,67.2921,134477.0
2022-03-29 14:15:00,74.76,74.77,74.71,74.72,64884.0,67.2831,67.2921,67.2381,67.2471,64884.0
2022-03-29 14:20:00,74.73,74.77,74.7,74.77,458841.0,67.2561,67.2921,67.2291,67.2921,458841.0
2022-03-29 14:25:00,74.76,74.79,74.73,74.78,110092.0,67.2831,67.3101,67.2561,67.3011,110092.0
2022-03-29 14:30:00,74.78,74.81,74.77,74.8,120115.0,67.3011,67.3281,67.2921,67.3191,120115.0
2022-03-29 14:35:00,74.8,74.86,74.8,74.84,243185.0,67.3191,67.3731,67.3191,67.3551,243185.0
2022-03-29 14:40:00,74.83,74.87,74.81,74.85,117876.0,67.3461,67.3821,67.3281,67.3641,117876.0
2022-03-29 14:45:00,74.86,74.89,74.84,74.86,85814.0,67.3731,67.4001,67.3551,67.3731,85814.0
2022-03-29 14:50:00,74.86,74.91,74.85,74.88,194300.0,67.3731,67.4181,67.3641,67.3911,194300.0
2022-03-29 14:55:00,74.88,74.91,74.87,74.88,65041.0,67.3911,67.4181,67.3821,67.3911,65041.0
2022-03-29 15:00:00,74.89,74.92,74.87,74.91,176717.0,67.4001,67.4271,67.3821,67.4181,176717.0
2022-03-29 15:05:00,74.92,74.94,74.9,74.93,214446.0,67.4271,67.4451,67.4091,67.4361,214446.0
2022-03-29 15:10:00,74.93,74.96,74.92,74.93,105036.0,67.4361,67.4631,67.4271,67.4361,105036.0
2022-03-29 15:15:00,74.93,74.97,74.92,74.96,209436.0,67.4361,67.4721,67.4271,67.4631,209436.0
2022-03-29 15:20:00,74.96,74.98,74.93,74.94,316738.0,67.4631,67.4811,67.4361,67.4451,316738.0
2022-03-29 15:25:00,74.95,75.02,74.93,75.02,271042.0,67.4541,67.5171,67.4361,67.5171,271042.0
2022-03-29 15:30:00,75.02,75.03,74.99,75.03,455031.0,67.5171,67.5261,67.4901,67.5261,455031.0
2022-03-29 15:35:00,75.03,75.06,75.01,75.03,331148.0,67.5261,67.5531,67.5081,67.5261,331148.0
2022-03-29 15:40:00,75.03,75.06,74.99,75.04,217653.0,67.5261,67.5531,67.4901,67.5351,217653.0
2022-03-29 15:45:00,75.04,75.06,75.0,75.03,379149.0,67.5351,67.5531,67.4991,67.5261,379149.0
2022-03-29 15:50:00,75.04,75.07,74.98,75.03,964118.0,67.5351,67.5621,67.4811,67.5261,964118.0
2022-03-29 15:55:00,75.03,75.15,75.01,75.15,1254610.0,67.5261,67.6341,67.5081,67.6341,1254610.0
2022-03-30 09:30:00,74.88,74.93,74.87,74.9,421354.0,67.3911,67.4361,67.3821,67.4091,421354.0
2022-03-30 09:35:00,74.9,74.93,74.84,74.86,241442.0,67.4091,67.4361,67.3551,67.3731,241442.0
2022-03-30 09:40:00,74.86,74.98,74.86,74.96,195215.0,67.3731,67.4811,67.3731,67.4631,195215.0
2022-03-30 09:45:00,74.96,74.98,74.93,74.98,519586.0,67.4631,67.4811,67.4361,67.4811,519586.0
2022-03-30 09:50:00,74.98,75.0,74.92,74.92,482452.0,67.4811,67.4991,67.4271,67.4271,482452.0
2022-03-30 09:55:00,74.92,75.02,74.9,75.02,498897.0,67.4271,67.5171,67.4091,67.5171,498897.0
2022-03-30 10:00:00,75.02,75.03,74.95,74.98,213140.0,67.5171,67.5261,67.4541,67.4811,213140.0
2022-03-30 10:05:00,74.99,75.01,74.92,74.94,125921.0,67.4901,67.5081,67.4271,67.4451,125921.0
2022-03-30 10:10:00,74.94,75.0,74.93,74.98,159042.0,67.4451,67.4991,67.4361,67.4811,159042.0
2022-03-30 10:15:00,74.98,75.01,74.91,74.95,261903.0,67.4811,67.5081,67.4181,67.4541,261903.0
2022-03-30 10:20:00,74.94,75.01,74.94,75.0,213223.0,67.4451,67.5081,67.4451,67.4991,213223.0
2022-03-30 10:25:00,75.0,75.03,74.96,75.0,100053.0,67.4991,67.5261,67.4631,67.4991,100053.0
2022-03-30 10:30:00,75.0,75.01,74.94,74.98,139650.0,67.4991,67.5081,67.4451,67.4811,139650.0
2022-03-30 10:35:00,74.98,75.05,74.96,75.02,291554.0,67.4811,67.5441,67.4631,67.5171,291554.0
2022-03-30 10:40:00,75.02,75.02,74.97,74.99,225607.0,67.5171,67.5171,67.4721,67.4901,225607.0
2022-03-30 10:45:00,74.99,75.08,74.97,75.08,181774.0,67.4901,67.5711,67.4721,67.5711,181774.0
2022-03-30 10:50:00,75.08,75.13,75.07,75.07,311501.0,67.5711,67.6161,67.5621,67.5621,311501.0
2022-03-30 10:55:00,75.07,75.08,74.99,75.0,209452.0,67.5621,67.5711,67.4901,67.4991,209452.0
2022-03-30 11:00:00,75.0,75.05,74.98,75.0,231054.0,67.4991,67.5441,67.4811,67.4991,231054.0
2022-03-30 11:05:00,75.0,75.01,74.93,74.93,228423.0,67.4991,67.5081,67.4361,67.4361,228423.0
2022-03-30 11:10:00,74.92,74.94,74.86,74.93,247113.0,67.4271,67.4451,67.3731,67.4361,247113.0
2022-03-30 11:15:00,74.94,75.0,74.93,74.98,270692.0,67.4451,67.4991,67.4361,67.4811,270692.0
2022-03-30 11:20:00,74.97,74.99,74.91,74.93,227288.0,67.4721,67.4901,67.4181,67.4361,227288.0
2022-03-30 11:25:00,74.94,74.94,74.84,74.89,1127465.0,67.4451,67.4451,67.3551,67.4001,1127465.0
2022-03-30 11:30:00,74.9,75.07,74.89,75.05,1193285.0,67.4091,67.5621,67.4001,67.5441,1193285.0
2022-03-30 11:35:00,75.05,75.13,75.04,75.11,760821.0,67.5441,67.6161,67.5351,67.5981,760821.0
2022-03-30 11:40:00,75.1,75.11,75.05,75.08,260565.0,67.5891,67.5981,67.5441,67.5711,260565.0
2022-03-30 11:45:00,75.08,75.08,75.05,75.07,128875.0,67.5711,67.5711,67.5441,67.5621,128875.0
2022-03-30 11:50:00,75.07,75.1,75.05,75.06,122291.0,67.5621,67.5891,67.5441,67.5531,122291.0
2022-03-30 11:55:00,75.06,75.09,75.03,75.09,62918.0,67.5531,67.5801,67.5261,67.5801,62918.0
2022-03-30 12:00:00,75.09,75.14,75.07,75.11,135174.0,67.5801,67.6251,67.5621,67.5981,135174.0
2022-03-30 12:05:00,75.11,75.11,75.03,75.06,181307.0,67.5981,67.5981,67.5261,67.5531,181307.0
2022-03-30 12:10:00,75.06,75.06,75.01,75.04,102553.0,67.5531,67.5531,67.5081,67.5351,102553.0
2022-03-30 12:15:00,75.03,75.08,75.02,75.06,200359.0,67.5261,67.5711,67.5171,67.5531,200359.0
2022-03-30 12:20:00,75.07,75.08,75.0,75.01,195961.0,67.5621,67.5711,67.4991,67.5081,195961.0
2022-03-30 12:25:00,75.01,75.04,74.99,75.02,106847.0,67.5081,67.5351,67.4901,67.5171,106847.0
2022-03-30 12:30:00,75.03,75.04,74.99,75.03,221677.0,67.5261,67.5351,67.4901,67.5261,221677.0
2022-03-30 12:35:00,75.04,75.07,75.03,75.07,273575.0,67.5351,67.5621,67.5261,67.5621,273575.0
2022-03-30 12:40:00,75.07,75.08,75.04,75.08,69432.0,67.5621,67.5711,67.5351,67.5711,69432.0
2022-03-30 12:45:00,75.07,75.11,75.05,75.06,117221.0,67.5621,67.5981,67.5441,67.5531,117221.0
2022-03-30 12:50:00,75.07,75.07,75.04,75.07,54640.0,67.5621,67.5621,67.5351,67.5621,54640.0
2022-03-30 12:55:00,75.07,75.07,75.04,75.06,63761.0,67.5621,67.5621,67.5351,67.5531,63761.0
2022-03-30 13:00:00,75.06,75.06,74.99,75.0,76590.0,67.5531,67.5531,67.4901,67.4991,76590.0
2022-03-30 13:05:00,75.0,75.0,74.95,74.97,51335.0,67.4991,67.4991,67.4541,67.4721,51335.0
2022-03-30 13:10:00,74.97,75.0,74.95,75.0,109673.0,67.4721,67.4991,67.4541,67.4991,109673.0
2022-03-30 13:15:00,75.0,75.0,74.94,74.94,156571.0,67.4991,67.4991,67.4451,67.4451,156571.0
2022-03-30 13:20:00,74.95,74.96,74.91,74.95,127337.0,67.4541,67.4631,67.4181,67.4541,127337.0
2022-03-30 13:25:00,74.94,74.95,74.92,74.92,101171.0,67.4451,67.4541,67.4271,67.4271,101171.0
2022-03-30 13:30:00,74.93,74.96,74.91,74.93,104108.0,67.4361,67.4631,67.4181,67.4361,104108.0
2022-03-30 13:35:00,74.93,74.95,74.9,74.92,123253.0,67.4361,67.4541,67.4091,67.4271,123253.0
2022-03-30 13:40:00,74.91,74.92,74.89,74.9,52893.0,67.4181,67.4271,67.4001,67.4091,52893.0
2022-03-30 13:45:00,74.9,74.91,74.87,74.9,69139.0,67.4091,67.4181,67.3821,67.4091,69139.0
2022-03-30 13:50:00,74.9,74.92,74.89,74.9,87111.0,67.4091,67.4271,67.4001,67.4091,87111.0
2022-03-30 13:55:00,74.9,74.91,74.85,74.87,105934.0,67.4091,67.4181,67.3641,67.3821,105934.0
2022-03-30 14:00:00,74.87,74.97,74.87,74.96,534483.0,67.3821,67.4721,67.3821,67.4631,534483.0
2022-03-30 14:05:00,74.96,74.98,74.92,74.97,499603.0,67.4631,67.4811,67.4271,67.4721,499603.0
2022-03-30 14:10:00,74.97,74.98,74.94,74.95,90766.0,67.4721,67.4811,67.4451,67.4541,90766.0
2022-03-30 14:15:00,74.95,74.95,74.88,74.9,87566.0,67.4541,67.4541,67.3911,67.4091,87566.0
2022-03-30 14:20:00,74.9,74.91,74.88,74.89,84076.0,67.4091,67.4181,67.3911,67.4001,84076.0
2022-03-30 14:25:00,74.89,74.92,74.86,74.9,124790.0,67.4001,67.4271,67.3731,67.4091,124790.0
2022-03-30 14:30:00,74.89,74.94,74.88,74.93,60869.0,67.4001,67.4451,67.3911,67.4361,60869.0
2022-03-30 14:35:00,74.93,74.97,74.92,74.94,86615.0,67.4361,67.4721,67.4271,67.4451,86615.0
2022-03-30 14:40:00,74.94,74.94,74.85,74.88,123565.0,67.4451,67.4451,67.3641,67.3911,123565.0
2022-03-30 14:45:00,74.87,74.88,74.84,74.86,82955.0,67.3821,67.3911,67.3551,67.3731,82955.0
2022-03-30 14:50:00,74.86,74.89,74.83,74.84,77413.0,67.3731,67.4001,67.3461,67.3551,77413.0
2022-03-30 14:55:00,74.84,74.89,74.81,74.83,103152.0,67.3551,67.4001,67.3281,67.3461,103152.0
2022-03-30 15:00:00,74.83,74.84,74.8,74.82,53864.0,67.3461,67.3551,67.3191,67.3371,53864.0
2022-03-30 15:05:00,74.81,74.82,74.76,74.77,103067.0,67.3281,67.3371,67.2831,67.2921,103067.0
2022-03-30 15:10:00,74.77,74.78,74.72,74.75,111082.0,67.2921,67.3011,67.2471,67.2741,111082.0
2022-03-30 15:15:00,74.75,74.77,74.68,74.7,89827.0,67.2741,67.2921,67.2111,67.2291,89827.0
2022-03-30 15:20:00,74.69,74.69,74.57,74.58,154561.0,67.2201,67.2201,67.1121,67.1211,154561.0
2022-03-30 15:25:00,74.58,74.63,74.55,74.61,419750.0,67.1211,67.1661,67.0941,67.1481,419750.0
2022-03-30 15:30:00,74.61,74.73,74.59,74.71,631855.0,67.1481,67.2561,67.1301,67.2381,631855.0
2022-03-30 15:35:00,74.71,74.76,74.67,74.68,248315.0,67.2381,67.2831,67.2021,67.2111,248315.0
2022-03-30 15:40:00,74.68,74.72,74.62,74.68,345430.0,67.2111,67.2471,67.1571,67.2111,345430.0
2022-03-30 15:45:00,74.69,74.78,74.68,74.76,365289.0,67.2201,67.3011,67.2111,67.2831,365289.0
2022-03-30 15:50:00,74.76,74.76,74.57,74.61,807355.0,67.2831,67.2831,67.1121,67.1481,807355.0
2022-03-30 15:55:00,74.61,74.88,74.61,74.86,2503720.0,67.1481,67.3911,67.1481,67.3731,2503720.0
2022-03-31 09:30:00,74.3,74.4,74.29,74.3,840562.0,66.8691,66.9591,66.8601,66.8691,840562.0
2022-03-31 09:35:00,74.28,74.29,74.17,74.24,667120.0,66.8511,66.8601,66.7521,66.8151,667120.0
2022-03-31 09:40:00,74.24,74.27,74.17,74.23,383074.0,66.8151,66.8421,66.7521,66.8061,383074.0
2022-03-31 09:45:00,74.23,74.32,74.18,74.31,262789.0,66.8061,66.8871,66.7611,66.8781,262789.0
2022-03-31 09:50:00,74.3,74.37,74.28,74.32,170123.0,66.8691,66.9321,66.8511,66.8871,170123.0
2022-03-31 09:55:00,74.32,74.37,74.27,74.31,249252.0,66.8871,66.9321,66.8421,66.8781,249252.0
2022-03-31 10:00:00,74.31,74.32,74.21,74.25,396260.0,66.8781,66.8871,66.7881,66.8241,396260.0
2022-03-31 10:05:00,74.24,74.27,74.11,74.13,598141.0,66.8151,66.8421,66.6981,66.7161,598141.0
2022-03-31 10:10:00,74.13,74.2,74.06,74.2,497779.0,66.7161,66.7791,66.6531,66.7791,497779.0
2022-03-31 10:15:00,74.2,74.25,74.1,74.18,325993.0,66.7791,66.8241,66.6891,66.7611,325993.0
2022-03-31 10:20:00,74.18,74.22,74.08,74.14,257674.0,66.7611,66.7971,66.6711,66.7251,257674.0
2022-03-31 10:25:00,74.13,74.14,74.08,74.09,417063.0,66.7161,66.7251,66.6711,66.6801,417063.0
2022-03-31 10:30:00,74.09,74.14,74.05,74.11,196965.0,66.6801,66.7251,66.6441,66.6981,196965.0
2022-03-31 10:35:00,74.11,74.17,74.1,74.14,468512.0,66.6981,66.7521,66.6891,66.7251,468512.0
2022-03-31 10:40:00,74.14,74.22,74.12,74.22,150301.0,66.7251,66.7971,66.7071,66.7971,150301.0
2022-03-31 10:45:00,74.21,74.38,74.19,74.35,464289.0,66.7881,66.9411,66.7701,66.9141,464289.0
2022-03-31 10:50:00,74.34,74.38,74.28,74.32,225392.0,66.9051,66.9411,66.8511,66.8871,225392.0
2022-03-31 10:55:00,74.32,74.58,74.32,74.5,473631.0,66.8871,67.1211,66.8871,67.0491,473631.0
2022-03-31 11:00:00,74.49,74.54,74.38,74.42,219843.0,67.0401,67.0851,66.9411,66.9771,219843.0
2022-03-31 11:05:00,74.42,74.42,74.28,74.33,297659.0,66.9771,66.9771,66.8511,66.8961,297659.0
2022-03-31 11:10:00,74.32,74.39,74.3,74.33,262305.0,66.8871,66.9501,66.8691,66.8961,262305.0
2022-03-31 11:15:00,74.34,74.36,74.27,74.28,210425.0,66.9051,66.9231,66.8421,66.8511,210425.0
2022-03-31 11:20:00,74.28,74.29,74.22,74.24,301450.0,66.8511,66.8601,66.7971,66.8151,301450.0
2022-03-31 11:25:00,74.24,74.25,74.13,74.2,1158904.0,66.8151,66.8241,66.7161,66.7791,1158904.0
2022-03-31 11:30:00,74.2,74.23,74.09,74.11,2154702.0,66.7791,66.8061,66.6801,66.6981,2154702.0
2022-03-31 11:35:00,74.12,74.24,74.12,74.2,519706.0,66.7071,66.8151,66.7071,66.7791,519706.0
2022-03-31 11:40:00,74.2,74.25,74.16,74.17,213200.0,66.7791,66.8241,66.7431,66.7521,213200.0
2022-03-31 11:45:00,74.18,74.21,74.16,74.17,285370.0,66.7611,66.7881,66.7431,66.7521,285370.0
2022-03-31 11:50:00,74.17,74.22,74.16,74.18,180903.0,66.7521,66.7971,66.7431,66.7611,180903.0
2022-03-31 11:55:00,74.17,74.23,74.16,74.23,267927.0,66.7521,66.8061,66.7431,66.8061,267927.0
2022-03-31 12:00:00,74.23,74.24,74.15,74.16,205930.0,66.8061,66.8151,66.7341,66.7431,205930.0
2022-03-31 12:05:00,74.17,74.17,74.14,74.14,108586.0,66.7521,66.7521,66.7251,66.7251,108586.0
2022-03-31 12:10:00,74.14,74.15,74.09,74.1,187221.0,66.7251,66.7341,66.6801,66.6891,187221.0
2022-03-31 12:15:00,74.1,74.14,74.09,74.1,128697.0,66.6891,66.7251,66.6801,66.6891,128697.0
2022-03-31 12:20:00,74.09,74.11,74.06,74.07,124401.0,66.6801,66.6981,66.6531,66.6621,124401.0
2022-03-31 12:25:00,74.06,74.07,74.01,74.04,169068.0,66.6531,66.6621,66.6081,66.6351,169068.0
2022-03-31 12:30:00,74.03,74.09,74.01,74.02,266787.0,66.6261,66.6801,66.6081,66.6171,266787.0
2022-03-31 12:35:00,74.03,74.05,74.0,74.01,334021.0,66.6261,66.6441,66.5991,66.6081,334021.0
2022-03-31 12:40:00,74.02,74.06,73.99,74.03,440478.0,66.6171,66.6531,66.5901,66.6261,440478.0
2022-03-31 12:45:00,74.04,74.05,73.98,74.0,502111.0,66.6351,66.6441,66.5811,66.5991,502111.0
2022-03-31 12:50:00,74.0,74.03,73.98,74.0,235085.0,66.5991,66.6261,66.5811,66.5991,235085.0
2022-03-31 12:55:00,74.0,74.03,73.98,74.01,153896.0,66.5991,66.6261,66.5811,66.6081,153896.0
2022-03-31 13:00:00,74.01,74.06,73.99,74.03,152646.0,66.6081,66.6531,66.5901,66.6261,152646.0
2022-03-31 13:05:00,74.03,74.05,73.98,73.99,342813.0,66.6261,66.6441,66.5811,66.5901,342813.0
2022-03-31 13:10:00,73.99,74.01,73.97,74.0,159429.0,66.5901,66.6081,66.5721,66.5991,159429.0
2022-03-31 13:15:00,74.0,74.07,73.97,74.06,108328.0,66.5991,66.6621,66.5721,66.6531,108328.0
2022-03-31 13:20:00,74.05,74.05,74.0,74.01,145882.0,66.6441,66.6441,66.5991,66.6081,145882.0
2022-03-31 13:25:00,74.01,74.04,73.99,74.03,176805.0,66.6081,66.6351,66.5901,66.6261,176805.0
2022-03-31 13:30:00,74.03,74.05,73.99,74.01,59777.0,66.6261,66.6441,66.5901,66.6081,59777.0
2022-03-31 13:35:00,74.0,74.0,73.96,73.98,53713.0,66.5991,66.5991,66.5631,66.5811,53713.0
2022-03-31 13:40:00,73.97,74.02,73.97,74.02,100849.0,66.5721,66.6171,66.5721,66.6171,100849.0
2022-03-31 13:45:00,74.02,74.02,74.0,74.01,71547.0,66.6171,66.6171,66.5991,66.6081,71547.0
2022-03-31 13:50:00,74.02,74.06,74.01,74.02,188220.0,66.6171,66.6531,66.6081,66.6171,188220.0
2022-03-31 13:55:00,74.01,74.04,73.98,73.99,213744.0,66.6081,66.6351,66.5811,66.5901,213744.0
2022-03-31 14:00:00,73.99,73.99,73.89,73.9,164131.0,66.5901,66.5901,66.5001,66.5091,164131.0
2022-03-31 14:05:00,73.9,73.93,73.88,73.9,102835.0,66.5091,66.5361,66.4911,66.5091,102835.0
2022-03-31 14:10:00,73.9,73.9,73.86,73.86,78148.0,66.5091,66.5091,66.4731,66.4731,78148.0
2022-03-31 14:15:00,73.86,73.88,73.84,73.86,58909.0,66.4731,66.4911,66.4551,66.4731,58909.0
2022-03-31 14:20:00,73.86,73.91,73.85,73.89,89891.0,66.4731,66.5181,66.4641,66.5001,89891.0
2022-03-31 14:25:00,73.89,73.9,73.84,73.89,244924.0,66.5001,66.5091,66.4551,66.5001,244924.0
2022-03-31 14:30:00,73.89,73.89,73.83,73.84,154688.0,66.5001,66.5001,66.4461,66.4551,154688.0
2022-03-31 14:35:00,73.85,73.89,73.82,73.86,131041.0,66.4641,66.5001,66.4371,66.4731,131041.0
2022-03-31 14:40:00,73.86,73.87,73.82,73.85,181782.0,66.4731,66.4821,66.4371,66.4641,181782.0
2022-03-31 14:45:00,73.85,73.9,73.82,73.86,460988.0,66.4641,66.5091,66.4371,66.4731,460988.0
2022-03-31 14:50:00,73.86,73.87,73.83,73.84,168696.0,66.4731,66.4821,66.4461,66.4551,168696.0
2022-03-31 14:55:00,73.84,73.92,73.84,73.92,165965.0,66.4551,66.5271,66.4551,66.5271,165965.0
2022-03-31 15:00:00,73.93,74.04,73.93,73.98,193355.0,66.5361,66.6351,66.5361,66.5811,193355.0
2022-03-31 15:05:00,73.98,74.03,73.97,73.99,132391.0,66.5811,66.6261,66.5721,66.5901,132391.0
2022-03-31 15:10:00,73.99,73.99,73.91,73.94,244118.0,66.5901,66.5901,66.5181,66.5451,244118.0
2022-03-31 15:15:00,73.94,73.95,73.88,73.89,165705.0,66.5451,66.5541,66.4911,66.5001,165705.0
2022-03-31 15:20:00,73.89,73.89,73.82,73.83,156938.0,66.5001,66.5001,66.4371,66.4461,156938.0
2022-03-31 15:25:00,73.83,73.83,73.77,73.78,370451.0,66.4461,66.4461,66.3921,66.4011,370451.0
2022-03-31 15:30:00,73.78,73.82,73.73,73.75,263158.0,66.4011,66.4371,66.3561,66.3741,263158.0
2022-03-31 15:35:00,73.75,73.84,73.74,73.82,451391.0,66.3741,66.4551,66.3651,66.4371,451391.0
2022-03-31 15:40:00,73.82,73.83,73.71,73.73,711915.0,66.4371,66.4461,66.3381,66.3561,711915.0
2022-03-31 15:45:00,73.73,73.78,73.7,73.72,1156795.0,66.3561,66.4011,66.3291,66.3471,1156795.0
2022-03-31 15:50:00,73.72,73.73,73.61,73.62,1509348.0,66.3471,66.3561,66.2481,66.2571,1509348.0
2022-03-31 15:55:00,73.62,73.65,73.52,73.61,2660902.0,66.2571,66.2841,66.1671,66.2481,2660902.0
2022-04-01 09:30:00,74.06,74.18,74.05,74.13,541324.0,66.6531,66.7611,66.6441,66.7161,541324.0
2022-04-01 09:35:00,74.13,74.18,74.1,74.13,292520.0,66.7161,66.7611,66.6891,66.7161,292520.0
2022-04-01 09:40:00,74.13,74.14,74.06,74.09,232267.0,66.7161,66.7251,66.6531,66.6801,232267.0
2022-04-01 09:45:00,74.09,74.14,74.06,74.11,162586.0,66.6801,66.7251,66.6531,66.6981,162586.0
2022-04-01 09:50:00,74.11,74.12,73.99,74.02,206646.0,66.6981,66.7071,66.5901,66.6171,206646.0
2022-04-01 09:55:00,74.02,74.11,74.01,74.09,407491.0,66.6171,66.6981,66.6081,66.6801,407491.0
2022-04-01 10:00:00,74.09,74.13,74.04,74.09,348148.0,66.6801,66.7161,66.6351,66.6801,348148.0
2022-04-01 10:05:00,74.08,74.13,74.07,74.1,150436.0,66.6711,66.7161,66.6621,66.6891,150436.0
2022-04-01 10:10:00,74.1,74.2,74.1,74.18,227303.0,66.6891,66.7791,66.6891,66.7611,227303.0
2022-04-01 10:15:00,74.18,74.2,74.09,74.1,236326.0,66.7611,66.7791,66.6801,66.6891,236326.0
2022-04-01 10:20:00,74.1,74.12,73.98,74.0,203003.0,66.6891,66.7071,66.5811,66.5991,203003.0
2022-04-01 10:25:00,74.0,74.02,73.89,73.93,207084.0,66.5991,66.6171,66.5001,66.5361,207084.0
2022-04-01 10:30:00,73.94,73.98,73.91,73.98,156050.0,66.5451,66.5811,66.5181,66.5811,156050.0
2022-04-01 10:35:00,73.98,74.0,73.91,73.92,430843.0,66.5811,66.5991,66.5181,66.5271,430843.0
2022-04-01 10:40:00,73.92,73.94,73.88,73.92,118939.0,66.5271,66.5451,66.4911,66.5271,118939.0
2022-04-01 10:45:00,73.92,74.02,73.91,74.0,272464.0,66.5271,66.6171,66.5181,66.5991,272464.0
2022-04-01 10:50:00,74.0,74.11,74.0,74.1,184651.0,66.5991,66.6981,66.5991,66.6891,184651.0
2022-04-01 10:55:00,74.1,74.12,74.07,74.09,173280.0,66.6891,66.7071,66.6621,66.6801,173280.0
2022-04-01 11:00:00,74.09,74.1,74.03,74.05,141839.0,66.6801,66.6891,66.6261,66.6441,141839.0
2022-04-01 11:05:00,74.04,74.09,74.02,74.06,104224.0,66.6351,66.6801,66.6171,66.6531,104224.0
2022-04-01 11:10:00,74.06,74.09,74.01,74.01,286548.0,66.6531,66.6801,66.6081,66.6081,286548.0
2022-04-01 11:15:00,74.01,74.06,74.0,74.01,123618.0,66.6081,66.6531,66.5991,66.6081,123618.0
2022-04-01 11:20:00,74.0,74.06,73.98,74.03,222563.0,66.5991,66.6531,66.5811,66.6261,222563.0
2022-04-01 11:25:00,74.03,74.05,73.96,73.96,548319.0,66.6261,66.6441,66.5631,66.5631,548319.0
2022-04-01 11:30:00,73.97,73.99,73.92,73.97,479871.0,66.5721,66.5901,66.5271,66.5721,479871.0
2022-04-01 11:35:00,73.97,73.98,73.88,73.91,674454.0,66.5721,66.5811,66.4911,66.5181,674454.0
2022-04-01 11:40:00,73.91,73.91,73.82,73.84,534999.0,66.5181,66.5181,66.4371,66.4551,534999.0
2022-04-01 11:45:00,73.83,73.9,73.83,73.86,127449.0,66.4461,66.5091,66.4461,66.4731,127449.0
2022-04-01 11:50:00,73.85,73.93,73.83,73.9,262638.0,66.4641,66.5361,66.4461,66.5091,262638.0
2022-04-01 11:55:00,73.9,73.91,73.83,73.87,155204.0,66.5091,66.5181,66.4461,66.4821,155204.0
2022-04-01 12:00:00,73.86,73.87,73.82,73.82,131480.0,66.4731,66.4821,66.4371,66.4371,131480.0
2022-04-01 12:05:00,73.82,73.83,73.79,73.83,122968.0,66.4371,66.4461,66.4101,66.4461,122968.0
2022-04-01 12:10:00,73.83,73.86,73.81,73.85,240172.0,66.4461,66.4731,66.4281,66.4641,240172.0
2022-04-01 12:15:00,73.86,73.88,73.8,73.82,200089.0,66.4731,66.4911,66.4191,66.4371,200089.0
2022-04-01 12:20:00,73.82,73.88,73.82,73.87,301602.0,66.4371,66.4911,66.4371,66.4821,301602.0
2022-04-01 12:25:00,73.87,73.9,73.86,73.88,188777.0,66.4821,66.5091,66.4731,66.4911,188777.0
2022-04-01 12:30:00,73.88,73.88,73.77,73.79,158862.0,66.4911,66.4911,66.3921,66.4101,158862.0
2022-04-01 12:35:00,73.79,73.81,73.76,73.8,190722.0,66.4101,66.4281,66.3831,66.4191,190722.0
2022-04-01 12:40:00,73.8,73.84,73.77,73.84,161613.0,66.4191,66.4551,66.3921,66.4551,161613.0
2022-04-01 12:45:00,73.83,73.88,73.82,73.86,86575.0,66.4461,66.4911,66.4371,66.4731,86575.0
2022-04-01 12:50:00,73.86,73.88,73.82,73.86,97295.0,66.4731,66.4911,66.4371,66.4731,97295.0
2022-04-01 12:55:00,73.86,73.89,73.81,73.83,302637.0,66.4731,66.5001,66.4281,66.4461,302637.0
2022-04-01 13:00:00,73.83,73.85,73.81,73.81,190699.0,66.4461,66.4641,66.4281,66.4281,190699.0
2022-04-01 13:05:00,73.82,73.85,73.8,73.81,300389.0,66.4371,66.4641,66.4191,66.4281,300389.0
2022-04-01 13:10:00,73.81,73.81,73.77,73.79,304555.0,66.4281,66.4281,66.3921,66.4101,304555.0
2022-04-01 13:15:00,73.78,73.79,73.76,73.78,77954.0,66.4011,66.4101,66.3831,66.4011,77954.0
2022-04-01 13:20:00,73.77,73.81,73.74,73.8,90803.0,66.3921,66.4281,66.3651,66.4191,90803.0
2022-04-01 13:25:00,73.8,73.81,73.77,73.79,114950.0,66.4191,66.4281,66.3921,66.4101,114950.0
2022-04-01 13:30:00,73.79,73.84,73.78,73.81,214024.0,66.4101,66.4551,66.4011,66.4281,214024.0
2022-04-01 13:35:00,73.81,73.96,73.81,73.96,345653.0,66.4281,66.5631,66.4281,66.5631,345653.0
2022-04-01 13:40:00,73.95,74.0,73.94,73.96,324458.0,66.5541,66.5991,66.5451,66.5631,324458.0
2022-04-01 13:45:00,73.95,73.96,73.92,73.95,81322.0,66.5541,66.5631,66.5271,66.5541,81322.0
2022-04-01 13:50:00,73.94,73.95,73.93,73.93,104390.0,66.5451,66.5541,66.5361,66.5361,104390.0
2022-04-01 13:55:00,73.93,73.96,73.92,73.95,84036.0,66.5361,66.5631,66.5271,66.5541,84036.0
2022-04-01 14:00:00,73.95,74.02,73.93,74.01,139591.0,66.5541,66.6171,66.5361,66.6081,139591.0
2022-04-01 14:05:00,74.02,74.08,73.99,74.01,130761.0,66.6171,66.6711,66.5901,66.6081,130761.0
2022-04-01 14:10:00,74.01,74.05,73.98,74.05,133700.0,66.6081,66.6441,66.5811,66.6441,133700.0
2022-04-01 14:15:00,74.05,74.07,74.03,74.04,158834.0,66.6441,66.6621,66.6261,66.6351,158834.0
2022-04-01 14:20:00,74.04,74.09,74.03,74.05,257937.0,66.6351,66.6801,66.6261,66.6441,257937.0
2022-04-01 14:25:00,74.04,74.11,74.04,74.11,317077.0,66.6351,66.6981,66.6351,66.6981,317077.0
2022-04-01 14:30:00,74.11,74.17,74.1,74.16,226138.0,66.6981,66.7521,66.6891,66.7431,226138.0
2022-04-01 14:35:00,74.16,74.17,74.09,74.1,256608.0,66.7431,66.7521,66.6801,66.6891,256608.0
2022-04-01 14:40:00,74.1,74.15,74.09,74.13,166730.0,66.6891,66.7341,66.6801,66.7161,166730.0
2022-04-01 14:45:00,74.13,74.15,74.07,74.08,105887.0,66.7161,66.7341,66.6621,66.6711,105887.0
2022-04-01 14:50:00,74.08,74.09,74.05,74.06,81941.0,66.6711,66.6801,66.6441,66.6531,81941.0
2022-04-01 14:55:00,74.07,74.1,74.02,74.04,156030.0,66.6621,66.6891,66.6171,66.6351,156030.0
2022-04-01 15:00:00,74.04,74.11,74.03,74.09,116173.0,66.6351,66.6981,66.6261,66.6801,116173.0
2022-04-01 15:05:00,74.08,74.13,74.05,74.06,109832.0,66.6711,66.7161,66.6441,66.6531,109832.0
2022-04-01 15:10:00,74.06,74.08,74.03,74.08,103358.0,66.6531,66.6711,66.6261,66.6711,103358.0
2022-04-01 15:15:00,74.08,74.09,73.99,73.99,257589.0,66.6711,66.6801,66.5901,66.5901,257589.0
2022-04-01 15:20:00,73.99,74.01,73.96,73.99,233596.0,66.5901,66.6081,66.5631,66.5901,233596.0
2022-04-01 15:25:00,73.99,74.02,73.97,73.99,405290.0,66.5901,66.6171,66.5721,66.5901,405290.0
2022-04-01 15:30:00,74.0,74.02,73.93,73.94,168825.0,66.5991,66.6171,66.5361,66.5451,168825.0
2022-04-01 15:35:00,73.95,73.98,73.91,73.96,185627.0,66.5541,66.5811,66.5181,66.5631,185627.0
2022-04-01 15:40:00,73.97,74.0,73.92,73.94,945336.0,66.5721,66.5991,66.5271,66.5451,945336.0
2022-04-01 15:45:00,73.94,74.04,73.92,74.03,521144.0,66.5451,66.6351,66.5271,66.6261,521144.0
2022-04-01 15:50:00,74.03,74.22,74.03,74.18,1236584.0,66.6261,66.7971,66.6261,66.7611,1236584.0
2022-04-01 15:55:00,74.17,74.31,74.16,74.3,1791643.0,66.7521,66.8781,66.7431,66.8691,1791643.0
2022-04-04 09:30:00,74.13,74.16,74.05,74.09,575154.0,66.7161,66.7431,66.6441,66.6801,575154.0
2022-04-04 09:35:00,74.09,74.13,74.07,74.1,287481.0,66.6801,66.7161,66.6621,66.6891,287481.0
2022-04-04 09:40:00,74.11,74.19,74.11,74.17,289305.0,66.6981,66.7701,66.6981,66.7521,289305.0
2022-04-04 09:45:00,74.18,74.23,74.14,74.23,1202762.0,66.7611,66.8061,66.7251,66.8061,1202762.0
2022-04-04 09:50:00,74.23,74.28,74.22,74.23,362794.0,66.8061,66.8511,66.7971,66.8061,362794.0
2022-04-04 09:55:00,74.24,74.32,74.24,74.3,376896.0,66.8151,66.8871,66.8151,66.8691,376896.0
2022-04-04 10:00:00,74.31,74.33,74.27,74.31,534205.0,66.8781,66.8961,66.8421,66.8781,534205.0
2022-04-04 10:05:00,74.3,74.33,74.26,74.27,168710.0,66.8691,66.8961,66.8331,66.8421,168710.0
2022-04-04 10:10:00,74.28,74.34,74.27,74.3,402308.0,66.8511,66.9051,66.8421,66.8691,402308.0
2022-04-04 10:15:00,74.29,74.31,74.23,74.29,165906.0,66.8601,66.8781,66.8061,66.8601,165906.0
2022-04-04 10:20:00,74.3,74.37,74.28,74.36,421686.0,66.8691,66.9321,66.8511,66.9231,421686.0
2022-04-04 10:25:00,74.37,74.4,74.35,74.4,292104.0,66.9321,66.9591,66.9141,66.9591,292104.0
2022-04-04 10:30:00,74.41,74.41,74.35,74.36,325036.0,66.9681,66.9681,66.9141,66.9231,325036.0
2022-04-04 10:35:00,74.37,74.41,74.33,74.4,241497.0,66.9321,66.9681,66.8961,66.9591,241497.0
2022-04-04 10:40:00,74.39,74.4,74.34,74.35,94979.0,66.9501,66.9591,66.9051,66.9141,94979.0
2022-04-04 10:45:00,74.34,74.42,74.34,74.4,117600.0,66.9051,66.9771,66.9051,66.9591,117600.0
2022-04-04 10:50:00,74.4,74.45,74.4,74.42,72198.0,66.9591,67.0041,66.9591,66.9771,72198.0
2022-04-04 10:55:00,74.43,74.45,74.42,74.44,70694.0,66.9861,67.0041,66.9771,66.9951,70694.0
2022-04-04 11:00:00,74.43,74.53,74.43,74.53,249810.0,66.9861,67.0761,66.9861,67.0761,249810.0
2022-04-04 11:05:00,74.53,74.53,74.49,74.52,531377.0,67.0761,67.0761,67.0401,67.0671,531377.0
2022-04-04 11:10:00,74.52,74.53,74.49,74.53,595502.0,67.0671,67.0761,67.0401,67.0761,595502.0
2022-04-04 11:15:00,74.53,74.54,74.5,74.53,386257.0,67.0761,67.0851,67.0491,67.0761,386257.0
2022-04-04 11:20:00,74.53,74.53,74.48,74.5,350776.0,67.0761,67.0761,67.0311,67.0491,350776.0
2022-04-04 11:25:00,74.51,74.56,74.49,74.56,296827.0,67.0581,67.1031,67.0401,67.1031,296827.0
2022-04-04 11:30:00,74.56,74.57,74.5,74.5,433775.0,67.1031,67.1121,67.0491,67.0491,433775.0
2022-04-04 11:35:00,74.5,74.53,74.49,74.53,325731.0,67.0491,67.0761,67.0401,67.0761,325731.0
2022-04-04 11:40:00,74.53,74.55,74.51,74.52,240035.0,67.0761,67.0941,67.0581,67.0671,240035.0
2022-04-04 11:45:00,74.52,74.58,74.51,74.57,150401.0,67.0671,67.1211,67.0581,67.1121,150401.0
2022-04-04 11:50:00,74.57,74.61,74.55,74.6,224691.0,67.1121,67.1481,67.0941,67.1391,224691.0
2022-04-04 11:55:00,74.6,74.61,74.56,74.58,95250.0,67.1391,67.1481,67.1031,67.1211,95250.0
2022-04-04 12:00:00,74.57,74.58,74.51,74.52,182663.0,67.1121,67.1211,67.0581,67.0671,182663.0
2022-04-04 12:05:00,74.52,74.53,74.49,74.5,146687.0,67.0671,67.0761,67.0401,67.0491,146687.0
2022-04-04 12:10:00,74.51,74.55,74.48,74.55,246797.0,67.0581,67.0941,67.0311,67.0941,246797.0
2022-04-04 12:15:00,74.55,74.55,74.51,74.52,90447.0,67.0941,67.0941,67.0581,67.0671,90447.0
2022-04-04 12:20:00,74.52,74.52,74.49,74.5,137788.0,67.0671,67.0671,67.0401,67.0491,137788.0
2022-04-04 12:25:00,74.5,74.53,74.5,74.51,130198.0,67.0491,67.0761,67.0491,67.0581,130198.0
2022-04-04 12:30:00,74.5,74.52,74.48,74.49,116556.0,67.0491,67.0671,67.0311,67.0401,116556.0
2022-04-04 12:35:00,74.48,74.49,74.42,74.44,65241.0,67.0311,67.0401,66.9771,66.9951,65241.0
2022-04-04 12:40:00,74.43,74.44,74.39,74.43,608262.0,66.9861,66.9951,66.9501,66.9861,608262.0
2022-04-04 12:45:00,74.42,74.44,74.42,74.44,120562.0,66.9771,66.9951,66.9771,66.9951,120562.0
2022-04-04 12:50:00,74.44,74.47,74.43,74.47,57270.0,66.9951,67.0221,66.9861,67.0221,57270.0
2022-04-04 12:55:00,74.45,74.48,74.45,74.46,81873.0,67.0041,67.0311,67.0041,67.0131,81873.0
2022-04-04 13:00:00,74.45,74.46,74.41,74.45,116326.0,67.0041,67.0131,66.9681,67.0041,116326.0
2022-04-04 13:05:00,74.44,74.45,74.41,74.44,149108.0,66.9951,67.0041,66.9681,66.9951,149108.0
2022-04-04 13:10:00,74.44,74.45,74.42,74.43,164292.0,66.9951,67.0041,66.9771,66.9861,164292.0
2022-04-04 13:15:00,74.43,74.46,74.42,74.45,67151.0,66.9861,67.0131,66.9771,67.0041,67151.0
2022-04-04 13:20:00,74.44,74.46,74.41,74.43,48853.0,66.9951,67.0131,66.9681,66.9861,48853.0
2022-04-04 13:25:00,74.42,74.44,74.41,74.44,52911.0,66.9771,66.9951,66.9681,66.9951,52911.0
2022-04-04 13:30:00,74.43,74.43,74.41,74.42,109371.0,66.9861,66.9861,66.9681,66.9771,109371.0
2022-04-04 13:35:00,74.42,74.43,74.41,74.42,50500.0,66.9771,66.9861,66.9681,66.9771,50500.0
2022-04-04 13:40:00,74.43,74.45,74.43,74.45,76240.0,66.9861,67.0041,66.9861,67.0041,76240.0
2022-04-04 13:45:00,74.45,74.45,74.42,74.43,44543.0,67.0041,67.0041,66.9771,66.9861,44543.0
2022-04-04 13:50:00,74.42,74.45,74.42,74.43,42262.0,66.9771,67.0041,66.9771,66.9861,42262.0
2022-04-04 13:55:00,74.42,74.48,74.42,74.47,136321.0,66.9771,67.0311,66.9771,67.0221,136321.0
2022-04-04 14:00:00,74.46,74.46,74.43,74.45,45568.0,67.0131,67.0131,66.9861,67.0041,45568.0
2022-04-04 14:05:00,74.46,74.47,74.41,74.41,153066.0,67.0131,67.0221,66.9681,66.9681,153066.0
2022-04-04 14:10:00,74.41,74.43,74.4,74.42,392632.0,66.9681,66.9861,66.9591,66.9771,392632.0
2022-04-04 14:15:00,74.43,74.46,74.42,74.45,116585.0,66.9861,67.0131,66.9771,67.0041,116585.0
2022-04-04 14:20:00,74.44,74.48,74.44,74.47,185177.0,66.9951,67.0311,66.9951,67.0221,185177.0
2022-04-04 14:25:00,74.47,74.51,74.46,74.5,136332.0,67.0221,67.0581,67.0131,67.0491,136332.0
2022-04-04 14:30:00,74.49,74.51,74.46,74.5,93103.0,67.0401,67.0581,67.0131,67.0491,93103.0
2022-04-04 14:35:00,74.49,74.5,74.47,74.49,273900.0,67.0401,67.0491,67.0221,67.0401,273900.0
2022-04-04 14:40:00,74.49,74.49,74.46,74.48,41996.0,67.0401,67.0401,67.0131,67.0311,41996.0
2022-04-04 14:45:00,74.49,74.54,74.48,74.51,130314.0,67.0401,67.0851,67.0311,67.0581,130314.0
2022-04-04 14:50:00,74.52,74.55,74.5,74.55,112050.0,67.0671,67.0941,67.0491,67.0941,112050.0
2022-04-04 14:55:00,74.54,74.56,74.52,74.52,129640.0,67.0851,67.1031,67.0671,67.0671,129640.0
2022-04-04 15:00:00,74.52,74.53,74.49,74.53,67425.0,67.0671,67.0761,67.0401,67.0761,67425.0
2022-04-04 15:05:00,74.53,74.56,74.52,74.53,144141.0,67.0761,67.1031,67.0671,67.0761,144141.0
2022-04-04 15:10:00,74.53,74.55,74.52,74.54,207029.0,67.0761,67.0941,67.0671,67.0851,207029.0
2022-04-04 15:15:00,74.54,74.56,74.52,74.54,277303.0,67.0851,67.1031,67.0671,67.0851,277303.0
2022-04-04 15:20:00,74.54,74.57,74.53,74.55,190089.0,67.0851,67.1121,67.0761,67.0941,190089.0
2022-04-04 15:25:00,74.55,74.56,74.51,74.53,272464.0,67.0941,67.1031,67.0581,67.0761,272464.0
2022-04-04 15:30:00,74.52,74.56,74.51,74.55,247905.0,67.0671,67.1031,67.0581,67.0941,247905.0
2022-04-04 15:35:00,74.55,74.58,74.54,74.58,440866.0,67.0941,67.1211,67.0851,67.1211,440866.0
2022-04-04 15:40:00,74.58,74.59,74.53,74.53,264004.0,67.1211,67.1301,67.0761,67.0761,264004.0
2022-04-04 15:45:00,74.53,74.6,74.52,74.54,372833.0,67.0761,67.1391,67.0671,67.0851,372833.0
2022-04-04 15:50:00,74.55,74.62,74.55,74.58,523118.0,67.0941,67.1571,67.0941,67.1211,523118.0
2022-04-04 15:55:00,74.58,74.59,74.49,74.58,1388186.0,67.1211,67.1301,67.0401,67.1211,1388186.0
2022-04-05 09:30:00,74.11,74.26,74.1,74.26,633262.0,66.6981,66.8331,66.6891,66.8331,633262.0
2022-04-05 09:35:00,74.27,74.31,74.24,74.29,310839.0,66.8421,66.8781,66.8151,66.8601,310839.0
2022-04-05 09:40:00,74.29,74.32,74.25,74.29,127084.0,66.8601,66.8871,66.8241,66.8601,127084.0
2022-04-05 09:45:00,74.3,74.35,74.29,74.3,361147.0,66.8691,66.9141,66.8601,66.8691,361147.0
2022-04-05 09:50:00,74.31,74.31,74.2,74.26,200617.0,66.8781,66.8781,66.7791,66.8331,200617.0
2022-04-05 09:55:00,74.26,74.3,74.24,74.28,113512.0,66.8331,66.8691,66.8151,66.8511,113512.0
2022-04-05 10:00:00,74.29,74.38,74.27,74.3,222447.0,66.8601,66.9411,66.8421,66.8691,222447.0
2022-04-05 10:05:00,74.3,74.3,73.96,74.0,1611902.0,66.8691,66.8691,66.5631,66.5991,1611902.0
2022-04-05 10:10:00,74.0,74.05,73.87,73.9,407700.0,66.5991,66.6441,66.4821,66.5091,407700.0
2022-04-05 10:15:00,73.9,73.9,73.77,73.8,561201.0,66.5091,66.5091,66.3921,66.4191,561201.0
2022-04-05 10:20:00,73.79,73.82,73.72,73.75,811665.0,66.4101,66.4371,66.3471,66.3741,811665.0
2022-04-05 10:25:00,73.76,73.84,73.75,73.82,212576.0,66.3831,66.4551,66.3741,66.4371,212576.0
2022-04-05 10:30:00,73.82,73.89,73.74,73.75,254872.0,66.4371,66.5001,66.3651,66.3741,254872.0
2022-04-05 10:35:00,73.76,73.82,73.7,73.72,180110.0,66.3831,66.4371,66.3291,66.3471,180110.0
2022-04-05 10:40:00,73.72,73.79,73.7,73.77,312347.0,66.3471,66.4101,66.3291,66.3921,312347.0
2022-04-05 10:45:00,73.77,73.89,73.74,73.87,256441.0,66.3921,66.5001,66.3651,66.4821,256441.0
2022-04-05 10:50:00,73.87,74.0,73.87,73.98,325446.0,66.4821,66.5991,66.4821,66.5811,325446.0
2022-04-05 10:55:00,73.98,73.98,73.9,73.92,444279.0,66.5811,66.5811,66.5091,66.5271,444279.0
2022-04-05 11:00:00,73.92,73.92,73.82,73.88,275154.0,66.5271,66.5271,66.4371,66.4911,275154.0
2022-04-05 11:05:00,73.88,73.92,73.85,73.86,108394.0,66.4911,66.5271,66.4641,66.4731,108394.0
2022-04-05 11:10:00,73.86,73.87,73.81,73.84,97861.0,66.4731,66.4821,66.4281,66.4551,97861.0
2022-04-05 11:15:00,73.84,73.84,73.76,73.78,160353.0,66.4551,66.4551,66.3831,66.4011,160353.0
2022-04-05 11:20:00,73.78,73.85,73.77,73.78,103221.0,66.4011,66.4641,66.3921,66.4011,103221.0
2022-04-05 11:25:00,73.79,73.82,73.75,73.8,587308.0,66.4101,66.4371,66.3741,66.4191,587308.0
2022-04-05 11:30:00,73.8,73.95,73.79,73.94,723775.0,66.4191,66.5541,66.4101,66.5451,723775.0
2022-04-05 11:35:00,73.94,73.97,73.82,73.85,340400.0,66.5451,66.5721,66.4371,66.4641,340400.0
2022-04-05 11:40:00,73.85,73.9,73.81,73.87,234615.0,66.4641,66.5091,66.4281,66.4821,234615.0
2022-04-05 11:45:00,73.87,73.87,73.81,73.84,232362.0,66.4821,66.4821,66.4281,66.4551,232362.0
2022-04-05 11:50:00,73.83,73.88,73.78,73.81,337642.0,66.4461,66.4911,66.4011,66.4281,337642.0
2022-04-05 11:55:00,73.81,73.82,73.75,73.76,161258.0,66.4281,66.4371,66.3741,66.3831,161258.0
2022-04-05 12:00:00,73.76,73.79,73.7,73.74,218132.0,66.3831,66.4101,66.3291,66.3651,218132.0
2022-04-05 12:05:00,73.73,73.78,73.73,73.73,157219.0,66.3561,66.4011,66.3561,66.3561,157219.0
2022-04-05 12:10:00,73.74,73.76,73.71,73.73,94698.0,66.3651,66.3831,66.3381,66.3561,94698.0
2022-04-05 12:15:00,73.73,73.74,73.67,73.68,66922.0,66.3561,66.3651,66.3021,66.3111,66922.0
2022-04-05 12:20:00,73.67,73.7,73.63,73.67,102261.0,66.3021,66.3291,66.2661,66.3021,102261.0
2022-04-05 12:25:00,73.67,73.67,73.61,73.63,245284.0,66.3021,66.3021,66.2481,66.2661,245284.0
2022-04-05 12:30:00,73.63,73.64,73.61,73.62,111164.0,66.2661,66.2751,66.2481,66.2571,111164.0
2022-04-05 12:35:00,73.62,73.69,73.6,73.69,254116.0,66.2571,66.3201,66.2391,66.3201,254116.0
2022-04-05 12:40:00,73.67,73.68,73.62,73.63,158583.0,66.3021,66.3111,66.2571,66.2661,158583.0
2022-04-05 12:45:00,73.63,73.69,73.62,73.68,56987.0,66.2661,66.3201,66.2571,66.3111,56987.0
2022-04-05 12:50:00,73.68,73.73,73.66,73.73,148764.0,66.3111,66.3561,66.2931,66.3561,148764.0
2022-04-05 12:55:00,73.73,73.74,73.7,73.73,57264.0,66.3561,66.3651,66.3291,66.3561,57264.0
2022-04-05 13:00:00,73.73,73.74,73.7,73.72,166271.0,66.3561,66.3651,66.3291,66.3471,166271.0
2022-04-05 13:05:00,73.73,73.85,73.71,73.85,99994.0,66.3561,66.4641,66.3381,66.4641,99994.0
2022-04-05 13:10:00,73.85,73.86,73.82,73.84,49685.0,66.4641,66.4731,66.4371,66.4551,49685.0
2022-04-05 13:15:00,73.85,73.88,73.83,73.88,128987.0,66.4641,66.4911,66.4461,66.4911,128987.0
2022-04-05 13:20:00,73.88,73.89,73.86,73.86,106468.0,66.4911,66.5001,66.4731,66.4731,106468.0
2022-04-05 13:25:00,73.88,73.89,73.84,73.86,55583.0,66.4911,66.5001,66.4551,66.4731,55583.0
2022-04-05 13:30:00,73.85,73.85,73.79,73.8,148068.0,66.4641,66.4641,66.4101,66.4191,148068.0
2022-04-05 13:35:00,73.8,73.81,73.78,73.78,52064.0,66.4191,66.4281,66.4011,66.4011,52064.0
2022-04-05 13:40:00,73.78,73.78,73.71,73.72,44063.0,66.4011,66.4011,66.3381,66.3471,44063.0
2022-04-05 13:45:00,73.71,73.8,73.69,73.73,3052942.0,66.3381,66.4191,66.3201,66.3561,3052942.0
2022-04-05 13:50:00,73.73,73.75,73.67,73.7,619749.0,66.3561,66.3741,66.3021,66.3291,619749.0
2022-04-05 13:55:00,73.7,73.73,73.68,73.71,225761.0,66.3291,66.3561,66.3111,66.3381,225761.0
2022-04-05 14:00:00,73.71,73.73,73.68,73.7,56382.0,66.3381,66.3561,66.3111,66.3291,56382.0
2022-04-05 14:05:00,73.7,73.72,73.68,73.69,98396.0,66.3291,66.3471,66.3111,66.3201,98396.0
2022-04-05 14:10:00,73.69,73.73,73.67,73.72,511086.0,66.3201,66.3561,66.3021,66.3471,511086.0
2022-04-05 14:15:00,73.72,73.78,73.69,73.78,483133.0,66.3471,66.4011,66.3201,66.4011,483133.0
2022-04-05 14:20:00,73.78,73.82,73.75,73.79,590461.0,66.4011,66.4371,66.3741,66.4101,590461.0
2022-04-05 14:25:00,73.79,73.81,73.72,73.74,297290.0,66.4101,66.4281,66.3471,66.3651,297290.0
2022-04-05 14:30:00,73.74,73.75,73.71,73.71,100573.0,66.3651,66.3741,66.3381,66.3381,100573.0
2022-04-05 14:35:00,73.71,73.76,73.68,73.7,75943.0,66.3381,66.3831,66.3111,66.3291,75943.0
2022-04-05 14:40:00,73.7,73.77,73.68,73.76,77167.0,66.3291,66.3921,66.3111,66.3831,77167.0
2022-04-05 14:45:00,73.76,73.78,73.71,73.75,111883.0,66.3831,66.4011,66.3381,66.3741,111883.0
2022-04-05 14:50:00,73.76,73.79,73.74,73.76,86433.0,66.3831,66.4101,66.3651,66.3831,86433.0
2022-04-05 14:55:00,73.77,73.81,73.68,73.7,121447.0,66.3921,66.4281,66.3111,66.3291,121447.0
2022-04-05 15:00:00,73.7,73.74,73.64,73.65,153520.0,66.3291,66.3651,66.2751,66.2841,153520.0
2022-04-05 15:05:00,73.65,73.65,73.6,73.62,111029.0,66.2841,66.2841,66.2391,66.2571,111029.0
2022-04-05 15:10:00,73.62,73.63,73.52,73.54,229727.0,66.2571,66.2661,66.1671,66.1851,229727.0
2022-04-05 15:15:00,73.53,73.56,73.49,73.5,150037.0,66.1761,66.2031,66.1401,66.1491,150037.0
2022-04-05 15:20:00,73.5,73.58,73.46,73.58,818086.0,66.1491,66.2211,66.1131,66.2211,818086.0
2022-04-05 15:25:00,73.58,73.58,73.5,73.51,234713.0,66.2211,66.2211,66.1491,66.1581,234713.0
2022-04-05 15:30:00,73.5,73.51,73.43,73.44,220315.0,66.1491,66.1581,66.0861,66.0951,220315.0
2022-04-05 15:35:00,73.44,73.46,73.4,73.43,186546.0,66.0951,66.1131,66.0591,66.0861,186546.0
2022-04-05 15:40:00,73.43,73.49,73.41,73.48,367526.0,66.0861,66.1401,66.0681,66.1311,367526.0
2022-04-05 15:45:00,73.48,73.49,73.4,73.42,382173.0,66.1311,66.1401,66.0591,66.0771,382173.0
2022-04-05 15:50:00,73.41,73.62,73.39,73.59,1742713.0,66.0681,66.2571,66.0501,66.2301,1742713.0
2022-04-05 15:55:00,73.59,73.64,73.55,73.59,1688127.0,66.2301,66.2751,66.1941,66.2301,1688127.0
2022-04-06 09:30:00,72.66,72.79,72.59,72.62,643398.0,65.3931,65.5101,65.3301,65.3571,643398.0
2022-04-06 09:35:00,72.62,72.63,72.53,72.56,438721.0,65.3571,65.3661,65.2761,65.3031,438721.0
2022-04-06 09:40:00,72.56,72.56,72.45,72.45,300198.0,65.3031,65.3031,65.2041,65.2041,300198.0
2022-04-06 09:45:00,72.46,72.52,72.42,72.45,805804.0,65.2131,65.2671,65.1771,65.2041,805804.0
2022-04-06 09:50:00,72.44,72.54,72.43,72.48,358776.0,65.1951,65.2851,65.1861,65.2311,358776.0
2022-04-06 09:55:00,72.47,72.52,72.37,72.38,337277.0,65.2221,65.2671,65.1321,65.1411,337277.0
2022-04-06 10:00:00,72.39,72.46,72.33,72.34,502518.0,65.1501,65.2131,65.0961,65.1051,502518.0
2022-04-06 10:05:00,72.33,72.39,72.3,72.32,385896.0,65.0961,65.1501,65.0691,65.0871,385896.0
2022-04-06 10:10:00,72.31,72.4,72.28,72.37,318742.0,65.0781,65.1591,65.0511,65.1321,318742.0
2022-04-06 10:15:00,72.36,72.5,72.36,72.49,210218.0,65.1231,65.2491,65.1231,65.2401,210218.0
2022-04-06 10:20:00,72.48,72.59,72.48,72.53,164096.0,65.2311,65.3301,65.2311,65.2761,164096.0
2022-04-06 10:25:00,72.54,72.56,72.45,72.46,629566.0,65.2851,65.3031,65.2041,65.2131,629566.0
2022-04-06 10:30:00,72.46,72.56,72.45,72.55,505413.0,65.2131,65.3031,65.2041,65.2941,505413.0
2022-04-06 10:35:00,72.55,72.62,72.52,72.62,429819.0,65.2941,65.3571,65.2671,65.3571,429819.0
2022-04-06 10:40:00,72.61,72.68,72.58,72.68,388744.0,65.3481,65.4111,65.3211,65.4111,388744.0
2022-04-06 10:45:00,72.68,72.72,72.65,72.7,404616.0,65.4111,65.4471,65.3841,65.4291,404616.0
2022-04-06 10:50:00,72.69,72.71,72.62,72.66,261849.0,65.4201,65.4381,65.3571,65.3931,261849.0
2022-04-06 10:55:00,72.66,72.7,72.62,72.63,196183.0,65.3931,65.4291,65.3571,65.3661,196183.0
2022-04-06 11:00:00,72.63,72.72,72.6,72.69,261012.0,65.3661,65.4471,65.3391,65.4201,261012.0
2022-04-06 11:05:00,72.68,72.7,72.62,72.64,224004.0,65.4111,65.4291,65.3571,65.3751,224004.0
2022-04-06 11:10:00,72.63,72.66,72.61,72.65,132667.0,65.3661,65.3931,65.3481,65.3841,132667.0
2022-04-06 11:15:00,72.65,72.7,72.59,72.62,243678.0,65.3841,65.4291,65.3301,65.3571,243678.0
2022-04-06 11:20:00,72.62,72.73,72.61,72.68,284896.0,65.3571,65.4561,65.3481,65.4111,284896.0
2022-04-06 11:25:00,72.67,72.69,72.62,72.69,351390.0,65.4021,65.4201,65.3571,65.4201,351390.0
2022-04-06 11:30:00,72.69,72.73,72.66,72.69,638265.0,65.4201,65.4561,65.3931,65.4201,638265.0
2022-04-06 11:35:00,72.7,72.72,72.65,72.66,175656.0,65.4291,65.4471,65.3841,65.3931,175656.0
2022-04-06 11:40:00,72.66,72.73,72.66,72.71,439049.0,65.3931,65.4561,65.3931,65.4381,439049.0
2022-04-06 11:45:00,72.72,72.83,72.69,72.78,203287.0,65.4471,65.5461,65.4201,65.5011,203287.0
2022-04-06 11:50:00,72.79,72.83,72.75,72.8,314219.0,65.5101,65.5461,65.4741,65.5191,314219.0
2022-04-06 11:55:00,72.81,72.85,72.78,72.79,1037738.0,65.5281,65.5641,65.5011,65.5101,1037738.0
2022-04-06 12:00:00,72.79,72.86,72.79,72.81,178747.0,65.5101,65.5731,65.5101,65.5281,178747.0
2022-04-06 12:05:00,72.81,72.87,72.79,72.8,185500.0,65.5281,65.5821,65.5101,65.5191,185500.0
2022-04-06 12:10:00,72.8,72.81,72.73,72.73,61533.0,65.5191,65.5281,65.4561,65.4561,61533.0
2022-04-06 12:15:00,72.73,72.73,72.68,72.69,167648.0,65.4561,65.4561,65.4111,65.4201,167648.0
2022-04-06 12:20:00,72.68,72.69,72.64,72.66,166906.0,65.4111,65.4201,65.3751,65.3931,166906.0
2022-04-06 12:25:00,72.66,72.69,72.65,72.66,131517.0,65.3931,65.4201,65.3841,65.3931,131517.0
2022-04-06 12:30:00,72.66,72.7,72.64,72.67,214937.0,65.3931,65.4291,65.3751,65.4021,214937.0
2022-04-06 12:35:00,72.67,72.69,72.66,72.67,119949.0,65.4021,65.4201,65.3931,65.4021,119949.0
2022-04-06 12:40:00,72.67,72.68,72.65,72.67,171776.0,65.4021,65.4111,65.3841,65.4021,171776.0
2022-04-06 12:45:00,72.66,72.68,72.62,72.66,218195.0,65.3931,65.4111,65.3571,65.3931,218195.0
2022-04-06 12:50:00,72.66,72.68,72.64,72.67,146734.0,65.3931,65.4111,65.3751,65.4021,146734.0
2022-04-06 12:55:00,72.68,72.7,72.66,72.67,170631.0,65.4111,65.4291,65.3931,65.4021,170631.0
2022-04-06 13:00:00,72.67,72.68,72.65,72.67,105865.0,65.4021,65.4111,65.3841,65.4021,105865.0
2022-04-06 13:05:00,72.66,72.7,72.65,72.68,99255.0,65.3931,65.4291,65.3841,65.4111,99255.0
2022-04-06 13:10:00,72.68,72.72,72.67,72.7,62997.0,65.4111,65.4471,65.4021,65.4291,62997.0
2022-04-06 13:15:00,72.7,72.75,72.68,72.68,407970.0,65.4291,65.4741,65.4111,65.4111,407970.0
2022-04-06 13:20:00,72.67,72.76,72.67,72.76,244535.0,65.4021,65.4831,65.4021,65.4831,244535.0
2022-04-06 13:25:00,72.75,72.77,72.72,72.74,118239.0,65.4741,65.4921,65.4471,65.4651,118239.0
2022-04-06 13:30:00,72.75,72.8,72.73,72.78,197831.0,65.4741,65.5191,65.4561,65.5011,197831.0
2022-04-06 13:35:00,72.79,72.8,72.74,72.8,239094.0,65.5101,65.5191,65.4651,65.5191,239094.0
2022-04-06 13:40:00,72.8,72.87,72.79,72.84,180449.0,65.5191,65.5821,65.5101,65.5551,180449.0
2022-04-06 13:45:00,72.83,72.86,72.78,72.86,165928.0,65.5461,65.5731,65.5011,65.5731,165928.0
2022-04-06 13:50:00,72.85,72.87,72.83,72.84,208893.0,65.5641,65.5821,65.5461,65.5551,208893.0
2022-04-06 13:55:00,72.84,72.85,72.72,72.72,186029.0,65.5551,65.5641,65.4471,65.4471,186029.0
2022-04-06 14:00:00,72.73,73.09,72.65,72.88,1179583.0,65.4561,65.7801,65.3841,65.5911,1179583.0
2022-04-06 14:05:00,72.89,72.89,72.57,72.6,329326.0,65.6001,65.6001,65.3121,65.3391,329326.0
2022-04-06 14:10:00,72.57,72.61,72.47,72.48,159685.0,65.3121,65.3481,65.2221,65.2311,159685.0
2022-04-06 14:15:00,72.48,72.48,72.31,72.39,342217.0,65.2311,65.2311,65.0781,65.1501,342217.0
2022-04-06 14:20:00,72.39,72.5,72.36,72.43,267841.0,65.1501,65.2491,65.1231,65.1861,267841.0
2022-04-06 14:25:00,72.43,72.53,72.38,72.45,381427.0,65.1861,65.2761,65.1411,65.2041,381427.0
2022-04-06 14:30:00,72.46,72.84,72.44,72.76,382263.0,65.2131,65.5551,65.1951,65.4831,382263.0
2022-04-06 14:35:00,72.76,72.84,72.6,72.66,432057.0,65.4831,65.5551,65.3391,65.3931,432057.0
2022-04-06 14:40:00,72.66,72.78,72.62,72.73,836728.0,65.3931,65.5011,65.3571,65.4561,836728.0
2022-04-06 14:45:00,72.73,72.81,72.68,72.7,280119.0,65.4561,65.5281,65.4111,65.4291,280119.0
2022-04-06 14:50:00,72.71,72.85,72.71,72.83,296747.0,65.4381,65.5641,65.4381,65.5461,296747.0
2022-04-06 14:55:00,72.83,72.94,72.83,72.92,171788.0,65.5461,65.6451,65.5461,65.6271,171788.0
2022-04-06 15:00:00,72.92,73.05,72.92,73.01,269265.0,65.6271,65.7441,65.6271,65.7081,269265.0
2022-04-06 15:05:00,73.0,73.0,72.86,72.9,364339.0,65.6991,65.6991,65.5731,65.6091,364339.0
2022-04-06 15:10:00,72.91,72.97,72.86,72.93,319369.0,65.6181,65.6721,65.5731,65.6361,319369.0
2022-04-06 15:15:00,72.92,72.98,72.82,72.82,583860.0,65.6271,65.6811,65.5371,65.5371,583860.0
2022-04-06 15:20:00,72.82,72.83,72.72,72.73,231337.0,65.5371,65.5461,65.4471,65.4561,231337.0
2022-04-06 15:25:00,72.73,72.74,72.64,72.64,465506.0,65.4561,65.4651,65.3751,65.3751,465506.0
2022-04-06 15:30:00,72.65,72.72,72.61,72.64,445979.0,65.3841,65.4471,65.3481,65.3751,445979.0
2022-04-06 15:35:00,72.64,72.76,72.62,72.75,320795.0,65.3751,65.4831,65.3571,65.4741,320795.0
2022-04-06 15:40:00,72.75,72.8,72.69,72.76,404156.0,65.4741,65.5191,65.4201,65.4831,404156.0
2022-04-06 15:45:00,72.76,72.91,72.73,72.84,645651.0,65.4831,65.6181,65.4561,65.5551,645651.0
2022-04-06 15:50:00,72.85,72.89,72.74,72.75,1146094.0,65.5641,65.6001,65.4651,65.4741,1146094.0
2022-04-06 15:55:00,72.75,72.87,72.67,72.68,1983481.0,65.4741,65.5821,65.4021,65.4111,1983481.0
2022-04-07 09:30:00,72.77,72.91,72.74,72.89,333714.0,65.4921,65.6181,65.4651,65.6001,333714.0
2022-04-07 09:35:00,72.9,72.93,72.85,72.89,363595.0,65.6091,65.6361,65.5641,65.6001,363595.0
2022-04-07 09:40:00,72.91,72.98,72.83,72.85,440294.0,65.6181,65.6811,65.5461,65.5641,440294.0
2022-04-07 09:45:00,72.84,72.9,72.73,72.74,572873.0,65.5551,65.6091,65.4561,65.4651,572873.0
2022-04-07 09:50:00,72.74,72.85,72.73,72.79,868839.0,65.4651,65.5641,65.4561,65.5101,868839.0
2022-04-07 09:55:00,72.81,72.81,72.75,72.79,167100.0,65.5281,65.5281,65.4741,65.5101,167100.0
2022-04-07 10:00:00,72.8,72.84,72.6,72.6,298752.0,65.5191,65.5551,65.3391,65.3391,298752.0
2022-04-07 10:05:00,72.6,72.64,72.52,72.56,405736.0,65.3391,65.3751,65.2671,65.3031,405736.0
2022-04-07 10:10:00,72.56,72.68,72.53,72.64,768679.0,65.3031,65.4111,65.2761,65.3751,768679.0
2022-04-07 10:15:00,72.63,72.64,72.56,72.6,421235.0,65.3661,65.3751,65.3031,65.3391,421235.0
2022-04-07 10:20:00,72.59,72.59,72.52,72.53,155119.0,65.3301,65.3301,65.2671,65.2761,155119.0
2022-04-07 10:25:00,72.54,72.61,72.52,72.54,248302.0,65.2851,65.3481,65.2671,65.2851,248302.0
2022-04-07 10:30:00,72.54,72.73,72.54,72.72,310585.0,65.2851,65.4561,65.2851,65.4471,310585.0
2022-04-07 10:35:00,72.73,72.74,72.6,72.61,256089.0,65.4561,65.4651,65.3391,65.3481,256089.0
2022-04-07 10:40:00,72.61,72.61,72.47,72.5,315372.0,65.3481,65.3481,65.2221,65.2491,315372.0
2022-04-07 10:45:00,72.5,72.52,72.42,72.44,199742.0,65.2491,65.2671,65.1771,65.1951,199742.0
2022-04-07 10:50:00,72.44,72.51,72.44,72.46,248200.0,65.1951,65.2581,65.1951,65.2131,248200.0
2022-04-07 10:55:00,72.47,72.52,72.46,72.5,203937.0,65.2221,65.2671,65.2131,65.2491,203937.0
2022-04-07 11:00:00,72.5,72.6,72.5,72.55,462900.0,65.2491,65.3391,65.2491,65.2941,462900.0
2022-04-07 11:05:00,72.55,72.55,72.48,72.48,178796.0,65.2941,65.2941,65.2311,65.2311,178796.0
2022-04-07 11:10:00,72.48,72.53,72.45,72.51,194423.0,65.2311,65.2761,65.2041,65.2581,194423.0
2022-04-07 11:15:00,72.51,72.51,72.45,72.46,143949.0,65.2581,65.2581,65.2041,65.2131,143949.0
2022-04-07 11:20:00,72.45,72.51,72.43,72.5,256818.0,65.2041,65.2581,65.1861,65.2491,256818.0
2022-04-07 11:25:00,72.5,72.5,72.31,72.35,529177.0,65.2491,65.2491,65.0781,65.1141,529177.0
2022-04-07 11:30:00,72.36,72.37,72.24,72.37,826998.0,65.1231,65.1321,65.0151,65.1321,826998.0
2022-04-07 11:35:00,72.38,72.47,72.34,72.4,509215.0,65.1411,65.2221,65.1051,65.1591,509215.0
2022-04-07 11:40:00,72.4,72.45,72.35,72.37,300600.0,65.1591,65.2041,65.1141,65.1321,300600.0
2022-04-07 11:45:00,72.37,72.49,72.37,72.42,221731.0,65.1321,65.2401,65.1321,65.1771,221731.0
2022-04-07 11:50:00,72.42,72.44,72.36,72.36,135558.0,65.1771,65.1951,65.1231,65.1231,135558.0
2022-04-07 11:55:00,72.36,72.44,72.36,72.43,196709.0,65.1231,65.1951,65.1231,65.1861,196709.0
2022-04-07 12:00:00,72.43,72.49,72.4,72.42,208142.0,65.1861,65.2401,65.1591,65.1771,208142.0
2022-04-07 12:05:00,72.42,72.5,72.42,72.49,164387.0,65.1771,65.2491,65.1771,65.2401,164387.0
2022-04-07 12:10:00,72.49,72.54,72.47,72.5,203422.0,65.2401,65.2851,65.2221,65.2491,203422.0
2022-04-07 12:15:00,72.5,72.51,72.46,72.47,146622.0,65.2491,65.2581,65.2131,65.2221,146622.0
2022-04-07 12:20:00,72.47,72.53,72.46,72.52,201694.0,65.2221,65.2761,65.2131,65.2671,201694.0
2022-04-07 12:25:00,72.51,72.55,72.46,72.5,219185.0,65.2581,65.2941,65.2131,65.2491,219185.0
2022-04-07 12:30:00,72.5,72.51,72.47,72.49,128612.0,65.2491,65.2581,65.2221,65.2401,128612.0
2022-04-07 12:35:00,72.48,72.51,72.43,72.44,166217.0,65.2311,65.2581,65.1861,65.1951,166217.0
2022-04-07 12:40:00,72.44,72.47,72.4,72.41,343404.0,65.1951,65.2221,65.1591,65.1681,343404.0
2022-04-07 12:45:00,72.41,72.44,72.35,72.35,209934.0,65.1681,65.1951,65.1141,65.1141,209934.0
2022-04-07 12:50:00,72.35,72.44,72.34,72.41,99488.0,65.1141,65.1951,65.1051,65.1681,99488.0
2022-04-07 12:55:00,72.41,72.47,72.4,72.46,198120.0,65.1681,65.2221,65.1591,65.2131,198120.0
2022-04-07 13:00:00,72.46,72.58,72.45,72.56,191431.0,65.2131,65.3211,65.2041,65.3031,191431.0
2022-04-07 13:05:00,72.56,72.58,72.54,72.57,103693.0,65.3031,65.3211,65.2851,65.3121,103693.0
2022-04-07 13:10:00,72.57,72.69,72.57,72.65,158138.0,65.3121,65.4201,65.3121,65.3841,158138.0
2022-04-07 13:15:00,72.65,72.7,72.63,72.67,267097.0,65.3841,65.4291,65.3661,65.4021,267097.0
2022-04-07 13:20:00,72.67,72.74,72.67,72.71,375148.0,65.4021,65.4651,65.4021,65.4381,375148.0
2022-04-07 13:25:00,72.71,72.81,72.71,72.79,174981.0,65.4381,65.5281,65.4381,65.5101,174981.0
2022-04-07 13:30:00,72.79,72.81,72.75,72.77,159310.0,65.5101,65.5281,65.4741,65.4921,159310.0
2022-04-07 13:35:00,72.76,72.79,72.71,72.71,164295.0,65.4831,65.5101,65.4381,65.4381,164295.0
2022-04-07 13:40:00,72.71,72.74,72.7,72.71,154756.0,65.4381,65.4651,65.4291,65.4381,154756.0
2022-04-07 13:45:00,72.7,72.76,72.68,72.7,172287.0,65.4291,65.4831,65.4111,65.4291,172287.0
2022-04-07 13:50:00,72.7,72.73,72.67,72.7,207211.0,65.4291,65.4561,65.4021,65.4291,207211.0
2022-04-07 13:55:00,72.69,72.84,72.68,72.82,621175.0,65.4201,65.5551,65.4111,65.5371,621175.0
2022-04-07 14:00:00,72.82,72.87,72.8,72.82,449886.0,65.5371,65.5821,65.5191,65.5371,449886.0
2022-04-07 14:05:00,72.81,72.84,72.77,72.84,486681.0,65.5281,65.5551,65.4921,65.5551,486681.0
2022-04-07 14:10:00,72.83,72.85,72.79,72.82,304571.0,65.5461,65.5641,65.5101,65.5371,304571.0
2022-04-07 14:15:00,72.82,72.83,72.73,72.74,279757.0,65.5371,65.5461,65.4561,65.4651,279757.0
2022-04-07 14:20:00,72.75,72.8,72.74,72.8,111630.0,65.4741,65.5191,65.4651,65.5191,111630.0
2022-04-07 14:25:00,72.8,72.9,72.8,72.8,250883.0,65.5191,65.6091,65.5191,65.5191,250883.0
2022-04-07 14:30:00,72.8,72.82,72.76,72.8,229862.0,65.5191,65.5371,65.4831,65.5191,229862.0
2022-04-07 14:35:00,72.8,72.84,72.77,72.82,100157.0,65.5191,65.5551,65.4921,65.5371,100157.0
2022-04-07 14:40:00,72.82,72.86,72.78,72.85,196793.0,65.5371,65.5731,65.5011,65.5641,196793.0
2022-04-07 14:45:00,72.84,72.9,72.8,72.88,441244.0,65.5551,65.6091,65.5191,65.5911,441244.0
2022-04-07 14:50:00,72.87,72.94,72.86,72.94,268243.0,65.5821,65.6451,65.5731,65.6451,268243.0
2022-04-07 14:55:00,72.94,73.03,72.94,73.01,516816.0,65.6451,65.7261,65.6451,65.7081,516816.0
2022-04-07 15:00:00,73.0,73.08,72.99,73.05,297937.0,65.6991,65.7711,65.6901,65.7441,297937.0
2022-04-07 15:05:00,73.04,73.09,73.02,73.06,295121.0,65.7351,65.7801,65.7171,65.7531,295121.0
2022-04-07 15:10:00,73.07,73.1,73.05,73.08,144399.0,65.7621,65.7891,65.7441,65.7711,144399.0
2022-04-07 15:15:00,73.08,73.1,73.02,73.04,265965.0,65.7711,65.7891,65.7171,65.7351,265965.0
2022-04-07 15:20:00,73.04,73.04,72.92,72.93,275632.0,65.7351,65.7351,65.6271,65.6361,275632.0
2022-04-07 15:25:00,72.94,72.96,72.88,72.91,187826.0,65.6451,65.6631,65.5911,65.6181,187826.0
2022-04-07 15:30:00,72.91,72.99,72.88,72.98,223011.0,65.6181,65.6901,65.5911,65.6811,223011.0
2022-04-07 15:35:00,72.98,73.0,72.96,73.0,418989.0,65.6811,65.6991,65.6631,65.6991,418989.0
2022-04-07 15:40:00,73.0,73.05,72.97,73.0,418438.0,65.6991,65.7441,65.6721,65.6991,418438.0
2022-04-07 15:45:00,73.01,73.06,72.95,72.97,474302.0,65.7081,65.7531,65.6541,65.6721,474302.0
2022-04-07 15:50:00,72.97,72.99,72.86,72.89,924059.0,65.6721,65.6901,65.5731,65.6001,924059.0
2022-04-07 15:55:00,72.88,72.95,72.84,72.88,1412274.0,65.5911,65.6541,65.5551,65.5911,1412274.0
2022-04-08 09:30:00,72.59,72.68,72.57,72.64,531893.0,65.3301,65.4111,65.3121,65.3751,531893.0
2022-04-08 09:35:00,72.64,72.68,72.57,72.58,369379.0,65.3751,65.4111,65.3121,65.3211,369379.0
2022-04-08 09:40:00,72.58,72.59,72.52,72.55,210246.0,65.3211,65.3301,65.2671,65.2941,210246.0
2022-04-08 09:45:00,72.55,72.6,72.53,72.55,409201.0,65.2941,65.3391,65.2761,65.2941,409201.0
2022-04-08 09:50:00,72.54,72.58,72.52,72.54,895821.0,65.2851,65.3211,65.2671,65.2851,895821.0
2022-04-08 09:55:00,72.54,72.58,72.51,72.52,285368.0,65.2851,65.3211,65.2581,65.2671,285368.0
2022-04-08 10:00:00,72.52,72.67,72.49,72.65,148589.0,65.2671,65.4021,65.2401,65.3841,148589.0
2022-04-08 10:05:00,72.65,72.75,72.63,72.73,130450.0,65.3841,65.4741,65.3661,65.4561,130450.0
2022-04-08 10:10:00,72.72,72.72,72.62,72.66,139116.0,65.4471,65.4471,65.3571,65.3931,139116.0
2022-04-08 10:15:00,72.66,72.67,72.58,72.65,112441.0,65.3931,65.4021,65.3211,65.3841,112441.0
2022-04-08 10:20:00,72.65,72.75,72.63,72.73,138468.0,65.3841,65.4741,65.3661,65.4561,138468.0
2022-04-08 10:25:00,72.73,72.8,72.71,72.8,172131.0,65.4561,65.5191,65.4381,65.5191,172131.0
2022-04-08 10:30:00,72.79,72.87,72.77,72.84,177535.0,65.5101,65.5821,65.4921,65.5551,177535.0
2022-04-08 10:35:00,72.85,72.87,72.83,72.85,59207.0,65.5641,65.5821,65.5461,65.5641,59207.0
2022-04-08 10:40:00,72.86,72.89,72.83,72.84,248530.0,65.5731,65.6001,65.5461,65.5551,248530.0
2022-04-08 10:45:00,72.83,72.87,72.79,72.79,115165.0,65.5461,65.5821,65.5101,65.5101,115165.0
2022-04-08 10:50:00,72.79,72.99,72.79,72.99,229406.0,65.5101,65.6901,65.5101,65.6901,229406.0
2022-04-08 10:55:00,72.98,73.07,72.97,73.06,1107369.0,65.6811,65.7621,65.6721,65.7531,1107369.0
2022-04-08 11:00:00,73.06,73.13,73.03,73.08,950130.0,65.7531,65.8161,65.7261,65.7711,950130.0
2022-04-08 11:05:00,73.09,73.12,73.08,73.1,387119.0,65.7801,65.8071,65.7711,65.7891,387119.0
2022-04-08 11:10:00,73.09,73.13,73.07,73.09,103163.0,65.7801,65.8161,65.7621,65.7801,103163.0
2022-04-08 11:15:00,73.09,73.1,73.03,73.05,147297.0,65.7801,65.7891,65.7261,65.7441,147297.0
2022-04-08 11:20:00,73.05,73.06,73.01,73.04,138461.0,65.7441,65.7531,65.7081,65.7351,138461.0
2022-04-08 11:25:00,73.05,73.07,72.99,73.02,329035.0,65.7441,65.7621,65.6901,65.7171,329035.0
2022-04-08 11:30:00,73.02,73.15,73.01,73.12,659476.0,65.7171,65.8341,65.7081,65.8071,659476.0
2022-04-08 11:35:00,73.12,73.13,73.02,73.07,835177.0,65.8071,65.8161,65.7171,65.7621,835177.0
2022-04-08 11:40:00,73.06,73.11,73.06,73.07,187091.0,65.7531,65.7981,65.7531,65.7621,187091.0
2022-04-08 11:45:00,73.07,73.12,73.04,73.07,120606.0,65.7621,65.8071,65.7351,65.7621,120606.0
2022-04-08 11:50:00,73.07,73.11,73.06,73.06,147603.0,65.7621,65.7981,65.7531,65.7531,147603.0
2022-04-08 11:55:00,73.06,73.11,73.05,73.09,124221.0,65.7531,65.7981,65.7441,65.7801,124221.0
2022-04-08 12:00:00,73.08,73.11,73.07,73.08,126573.0,65.7711,65.7981,65.7621,65.7711,126573.0
2022-04-08 12:05:00,73.08,73.1,73.02,73.06,184906.0,65.7711,65.7891,65.7171,65.7531,184906.0
2022-04-08 12:10:00,73.06,73.11,73.03,73.06,117998.0,65.7531,65.7981,65.7261,65.7531,117998.0
2022-04-08 12:15:00,73.07,73.11,73.03,73.1,166994.0,65.7621,65.7981,65.7261,65.7891,166994.0
2022-04-08 12:20:00,73.1,73.15,73.09,73.15,110557.0,65.7891,65.8341,65.7801,65.8341,110557.0
2022-04-08 12:25:00,73.14,73.19,73.14,73.16,375716.0,65.8251,65.8701,65.8251,65.8431,375716.0
2022-04-08 12:30:00,73.16,73.16,73.08,73.09,533239.0,65.8431,65.8431,65.7711,65.7801,533239.0
2022-04-08 12:35:00,73.09,73.12,73.08,73.11,136759.0,65.7801,65.8071,65.7711,65.7981,136759.0
2022-04-08 12:40:00,73.12,73.14,73.1,73.13,115856.0,65.8071,65.8251,65.7891,65.8161,115856.0
2022-04-08 12:45:00,73.13,73.14,73.09,73.1,81230.0,65.8161,65.8251,65.7801,65.7891,81230.0
2022-04-08 12:50:00,73.1,73.14,73.08,73.13,88204.0,65.7891,65.8251,65.7711,65.8161,88204.0
2022-04-08 12:55:00,73.12,73.15,73.11,73.12,106953.0,65.8071,65.8341,65.7981,65.8071,106953.0
2022-04-08 13:00:00,73.12,73.12,73.07,73.12,76515.0,65.8071,65.8071,65.7621,65.8071,76515.0
2022-04-08 13:05:00,73.11,73.12,73.07,73.11,72201.0,65.7981,65.8071,65.7621,65.7981,72201.0
2022-04-08 13:10:00,73.11,73.12,73.05,73.06,61916.0,65.7981,65.8071,65.7441,65.7531,61916.0
2022-04-08 13:15:00,73.06,73.07,73.01,73.03,52455.0,65.7531,65.7621,65.7081,65.7261,52455.0
2022-04-08 13:20:00,73.03,73.06,73.02,73.03,250837.0,65.7261,65.7531,65.7171,65.7261,250837.0
2022-04-08 13:25:00,73.03,73.03,73.0,73.01,50822.0,65.7261,65.7261,65.6991,65.7081,50822.0
2022-04-08 13:30:00,73.0,73.01,72.96,72.96,71744.0,65.6991,65.7081,65.6631,65.6631,71744.0
2022-04-08 13:35:00,72.96,72.99,72.96,72.96,78720.0,65.6631,65.6901,65.6631,65.6631,78720.0
2022-04-08 13:40:00,72.97,72.98,72.93,72.97,94483.0,65.6721,65.6811,65.6361,65.6721,94483.0
2022-04-08 13:45:00,72.97,72.97,72.93,72.95,140290.0,65.6721,65.6721,65.6361,65.6541,140290.0
2022-04-08 13:50:00,72.94,72.99,72.93,72.97,117108.0,65.6451,65.6901,65.6361,65.6721,117108.0
2022-04-08 13:55:00,72.96,72.99,72.95,72.97,91792.0,65.6631,65.6901,65.6541,65.6721,91792.0
2022-04-08 14:00:00,72.96,72.99,72.92,72.94,75907.0,65.6631,65.6901,65.6271,65.6451,75907.0
2022-04-08 14:05:00,72.94,72.98,72.93,72.98,89852.0,65.6451,65.6811,65.6361,65.6811,89852.0
2022-04-08 14:10:00,72.99,73.01,72.98,73.01,96389.0,65.6901,65.7081,65.6811,65.7081,96389.0
2022-04-08 14:15:00,73.01,73.01,72.98,72.99,103042.0,65.7081,65.7081,65.6811,65.6901,103042.0
2022-04-08 14:20:00,72.99,73.03,72.95,72.95,487825.0,65.6901,65.7261,65.6541,65.6541,487825.0
2022-04-08 14:25:00,72.95,72.95,72.86,72.9,98528.0,65.6541,65.6541,65.5731,65.6091,98528.0
2022-04-08 14:30:00,72.91,72.91,72.86,72.87,126408.0,65.6181,65.6181,65.5731,65.5821,126408.0
2022-04-08 14:35:00,72.87,72.94,72.86,72.92,127739.0,65.5821,65.6451,65.5731,65.6271,127739.0
2022-04-08 14:40:00,72.91,72.94,72.9,72.91,74513.0,65.6181,65.6451,65.6091,65.6181,74513.0
2022-04-08 14:45:00,72.92,72.96,72.9,72.95,131166.0,65.6271,65.6631,65.6091,65.6541,131166.0
2022-04-08 14:50:00,72.95,73.05,72.94,73.04,154731.0,65.6541,65.7441,65.6451,65.7351,154731.0
2022-04-08 14:55:00,73.04,73.04,72.99,73.0,221404.0,65.7351,65.7351,65.6901,65.6991,221404.0
2022-04-08 15:00:00,72.99,73.0,72.95,72.96,166640.0,65.6901,65.6991,65.6541,65.6631,166640.0
2022-04-08 15:05:00,72.97,72.99,72.92,72.94,140130.0,65.6721,65.6901,65.6271,65.6451,140130.0
2022-04-08 15:10:00,72.94,73.05,72.92,72.99,381528.0,65.6451,65.7441,65.6271,65.6901,381528.0
2022-04-08 15:15:00,72.99,73.05,72.96,72.98,236943.0,65.6901,65.7441,65.6631,65.6811,236943.0
2022-04-08 15:20:00,72.97,73.0,72.94,72.98,141824.0,65.6721,65.6991,65.6451,65.6811,141824.0
2022-04-08 15:25:00,72.97,73.02,72.96,73.02,247605.0,65.6721,65.7171,65.6631,65.7171,247605.0
2022-04-08 15:30:00,73.02,73.03,72.93,72.93,184494.0,65.7171,65.7261,65.6361,65.6361,184494.0
2022-04-08 15:35:00,72.94,72.94,72.9,72.9,176820.0,65.6451,65.6451,65.6091,65.6091,176820.0
2022-04-08 15:40:00,72.91,72.94,72.89,72.94,384182.0,65.6181,65.6451,65.6001,65.6451,384182.0
2022-04-08 15:45:00,72.94,72.97,72.87,72.87,488824.0,65.6451,65.6721,65.5821,65.5821,488824.0
2022-04-08 15:50:00,72.86,72.91,72.81,72.84,849885.0,65.5731,65.6181,65.5281,65.5551,849885.0
2022-04-08 15:55:00,72.84,72.91,72.78,72.91,1096974.0,65.5551,65.6181,65.5011,65.6181,1096974.0
2022-04-11 09:30:00,72.58,72.75,72.49,72.55,881234.0,65.3211,65.4741,65.2401,65.2941,881234.0
2022-04-11 09:35:00,72.55,72.63,72.4,72.42,350382.0,65.2941,65.3661,65.1591,65.1771,350382.0
2022-04-11 09:40:00,72.43,72.56,72.38,72.54,243899.0,65.1861,65.3031,65.1411,65.2851,243899.0
2022-04-11 09:45:00,72.54,72.64,72.48,72.61,529974.0,65.2851,65.3751,65.2311,65.3481,529974.0
2022-04-11 09:50:00,72.61,72.67,72.54,72.66,290324.0,65.3481,65.4021,65.2851,65.3931,290324.0
2022-04-11 09:55:00,72.67,72.7,72.62,72.66,348201.0,65.4021,65.4291,65.3571,65.3931,348201.0
2022-04-11 10:00:00,72.65,72.65,72.57,72.59,831716.0,65.3841,65.3841,65.3121,65.3301,831716.0
2022-04-11 10:05:00,72.58,72.74,72.57,72.66,319084.0,65.3211,65.4651,65.3121,65.3931,319084.0
2022-04-11 10:10:00,72.65,72.71,72.62,72.65,134776.0,65.3841,65.4381,65.3571,65.3841,134776.0
2022-04-11 10:15:00,72.66,72.71,72.58,72.6,242556.0,65.3931,65.4381,65.3211,65.3391,242556.0
2022-04-11 10:20:00,72.59,72.65,72.59,72.63,283880.0,65.3301,65.3841,65.3301,65.3661,283880.0
2022-04-11 10:25:00,72.63,72.65,72.48,72.52,319761.0,65.3661,65.3841,65.2311,65.2671,319761.0
2022-04-11 10:30:00,72.52,72.56,72.49,72.55,164199.0,65.2671,65.3031,65.2401,65.2941,164199.0
2022-04-11 10:35:00,72.55,72.56,72.48,72.5,242670.0,65.2941,65.3031,65.2311,65.2491,242670.0
2022-04-11 10:40:00,72.5,72.5,72.44,72.47,153239.0,65.2491,65.2491,65.1951,65.2221,153239.0
2022-04-11 10:45:00,72.47,72.54,72.47,72.52,211512.0,65.2221,65.2851,65.2221,65.2671,211512.0
2022-04-11 10:50:00,72.51,72.58,72.5,72.57,283978.0,65.2581,65.3211,65.2491,65.3121,283978.0
2022-04-11 10:55:00,72.56,72.59,72.54,72.56,173370.0,65.3031,65.3301,65.2851,65.3031,173370.0
2022-04-11 11:00:00,72.56,72.58,72.51,72.57,285911.0,65.3031,65.3211,65.2581,65.3121,285911.0
2022-04-11 11:05:00,72.57,72.58,72.5,72.51,233664.0,65.3121,65.3211,65.2491,65.2581,233664.0
2022-04-11 11:10:00,72.5,72.53,72.42,72.45,380766.0,65.2491,65.2761,65.1771,65.2041,380766.0
2022-04-11 11:15:00,72.45,72.5,72.44,72.5,115117.0,65.2041,65.2491,65.1951,65.2491,115117.0
2022-04-11 11:20:00,72.49,72.49,72.41,72.42,154130.0,65.2401,65.2401,65.1681,65.1771,154130.0
2022-04-11 11:25:00,72.42,72.46,72.41,72.46,276961.0,65.1771,65.2131,65.1681,65.2131,276961.0
2022-04-11 11:30:00,72.45,72.54,72.44,72.53,781822.0,65.2041,65.2851,65.1951,65.2761,781822.0
2022-04-11 11:35:00,72.53,72.58,72.53,72.54,301115.0,65.2761,65.3211,65.2761,65.2851,301115.0
2022-04-11 11:40:00,72.53,72.58,72.53,72.56,164062.0,65.2761,65.3211,65.2761,65.3031,164062.0
2022-04-11 11:45:00,72.57,72.59,72.51,72.52,147263.0,65.3121,65.3301,65.2581,65.2671,147263.0
2022-04-11 11:50:00,72.52,72.55,72.5,72.53,237994.0,65.2671,65.2941,65.2491,65.2761,237994.0
2022-04-11 11:55:00,72.53,72.53,72.47,72.49,119560.0,65.2761,65.2761,65.2221,65.2401,119560.0
2022-04-11 12:00:00,72.49,72.5,72.43,72.46,126803.0,65.2401,65.2491,65.1861,65.2131,126803.0
2022-04-11 12:05:00,72.45,72.48,72.44,72.46,95757.0,65.2041,65.2311,65.1951,65.2131,95757.0
2022-04-11 12:10:00,72.45,72.47,72.42,72.42,204587.0,65.2041,65.2221,65.1771,65.1771,204587.0
2022-04-11 12:15:00,72.42,72.44,72.4,72.44,68624.0,65.1771,65.1951,65.1591,65.1951,68624.0
2022-04-11 12:20:00,72.44,72.46,72.41,72.42,77485.0,65.1951,65.2131,65.1681,65.1771,77485.0
2022-04-11 12:25:00,72.42,72.43,72.4,72.42,176640.0,65.1771,65.1861,65.1591,65.1771,176640.0
2022-04-11 12:30:00,72.43,72.43,72.39,72.43,136609.0,65.1861,65.1861,65.1501,65.1861,136609.0
2022-04-11 12:35:00,72.43,72.44,72.41,72.43,30556.0,65.1861,65.1951,65.1681,65.1861,30556.0
2022-04-11 12:40:00,72.42,72.42,72.37,72.39,35802.0,65.1771,65.1771,65.1321,65.1501,35802.0
2022-04-11 12:45:00,72.39,72.44,72.38,72.42,72099.0,65.1501,65.1951,65.1411,65.1771,72099.0
2022-04-11 12:50:00,72.42,72.43,72.33,72.34,56848.0,65.1771,65.1861,65.0961,65.1051,56848.0
2022-04-11 12:55:00,72.34,72.39,72.33,72.39,86070.0,65.1051,65.1501,65.0961,65.1501,86070.0
2022-04-11 13:00:00,72.39,72.46,72.39,72.45,137443.0,65.1501,65.2131,65.1501,65.2041,137443.0
2022-04-11 13:05:00,72.45,72.48,72.44,72.45,195781.0,65.2041,65.2311,65.1951,65.2041,195781.0
2022-04-11 13:10:00,72.46,72.47,72.42,72.45,265881.0,65.2131,65.2221,65.1771,65.2041,265881.0
2022-04-11 13:15:00,72.45,72.45,72.38,72.4,80501.0,65.2041,65.2041,65.1411,65.1591,80501.0
2022-04-11 13:20:00,72.4,72.41,72.34,72.35,76371.0,65.1591,65.1681,65.1051,65.1141,76371.0
2022-04-11 13:25:00,72.36,72.38,72.34,72.36,86348.0,65.1231,65.1411,65.1051,65.1231,86348.0
2022-04-11 13:30:00,72.36,72.42,72.36,72.42,73122.0,65.1231,65.1771,65.1231,65.1771,73122.0
2022-04-11 13:35:00,72.43,72.45,72.38,72.41,71329.0,65.1861,65.2041,65.1411,65.1681,71329.0
2022-04-11 13:40:00,72.41,72.44,72.39,72.41,207679.0,65.1681,65.1951,65.1501,65.1681,207679.0
2022-04-11 13:45:00,72.41,72.45,72.4,72.43,138131.0,65.1681,65.2041,65.1591,65.1861,138131.0
2022-04-11 13:50:00,72.43,72.43,72.41,72.42,110194.0,65.1861,65.1861,65.1681,65.1771,110194.0
2022-04-11 13:55:00,72.42,72.46,72.4,72.45,178861.0,65.1771,65.2131,65.1591,65.2041,178861.0
2022-04-11 14:00:00,72.45,72.47,72.39,72.43,75658.0,65.2041,65.2221,65.1501,65.1861,75658.0
2022-04-11 14:05:00,72.43,72.52,72.41,72.5,441467.0,65.1861,65.2671,65.1681,65.2491,441467.0
2022-04-11 14:10:00,72.49,72.5,72.38,72.39,567415.0,65.2401,65.2491,65.1411,65.1501,567415.0
2022-04-11 14:15:00,72.38,72.38,72.35,72.36,95676.0,65.1411,65.1411,65.1141,65.1231,95676.0
2022-04-11 14:20:00,72.36,72.39,72.35,72.39,55561.0,65.1231,65.1501,65.1141,65.1501,55561.0
2022-04-11 14:25:00,72.39,72.42,72.38,72.41,84268.0,65.1501,65.1771,65.1411,65.1681,84268.0
2022-04-11 14:30:00,72.41,72.46,72.37,72.45,107096.0,65.1681,65.2131,65.1321,65.2041,107096.0
2022-04-11 14:35:00,72.45,72.46,72.42,72.46,134413.0,65.2041,65.2131,65.1771,65.2131,134413.0
2022-04-11 14:40:00,72.46,72.48,72.44,72.47,95066.0,65.2131,65.2311,65.1951,65.2221,95066.0
2022-04-11 14:45:00,72.47,72.55,72.45,72.55,114980.0,65.2221,65.2941,65.2041,65.2941,114980.0
2022-04-11 14:50:00,72.54,72.6,72.53,72.55,153566.0,65.2851,65.3391,65.2761,65.2941,153566.0
2022-04-11 14:55:00,72.55,72.57,72.51,72.53,106193.0,65.2941,65.3121,65.2581,65.2761,106193.0
2022-04-11 15:00:00,72.53,72.58,72.47,72.48,227706.0,65.2761,65.3211,65.2221,65.2311,227706.0
2022-04-11 15:05:00,72.48,72.52,72.46,72.5,170990.0,65.2311,65.2671,65.2131,65.2491,170990.0
2022-04-11 15:10:00,72.5,72.53,72.45,72.47,240559.0,65.2491,65.2761,65.2041,65.2221,240559.0
2022-04-11 15:15:00,72.47,72.48,72.39,72.4,216363.0,65.2221,65.2311,65.1501,65.1591,216363.0
2022-04-11 15:20:00,72.4,72.41,72.37,72.38,119802.0,65.1591,65.1681,65.1321,65.1411,119802.0
2022-04-11 15:25:00,72.38,72.4,72.29,72.3,174564.0,65.1411,65.1591,65.0601,65.0691,174564.0
2022-04-11 15:30:00,72.29,72.31,72.21,72.22,221024.0,65.0601,65.0781,64.9881,64.9971,221024.0
2022-04-11 15:35:00,72.21,72.23,72.18,72.22,298814.0,64.9881,65.0061,64.9611,64.9971,298814.0
2022-04-11 15:40:00,72.22,72.27,72.2,72.23,1265380.0,64.9971,65.0421,64.9791,65.0061,1265380.0
2022-04-11 15:45:00,72.22,72.23,72.17,72.19,691678.0,64.9971,65.0061,64.9521,64.9701,691678.0
2022-04-11 15:50:00,72.18,72.23,72.12,72.13,900997.0,64.9611,65.0061,64.9071,64.9161,900997.0
2022-04-11 15:55:00,72.13,72.17,72.07,72.14,1311374.0,64.9161,64.9521,64.8621,64.9251,1311374.0
2022-04-12 09:30:00,72.23,72.24,72.09,72.13,746842.0,65.0061,65.0151,64.8801,64.9161,746842.0
2022-04-12 09:35:00,72.13,72.23,72.08,72.19,597992.0,64.9161,65.0061,64.8711,64.9701,597992.0
2022-04-12 09:40:00,72.19,72.25,72.14,72.24,333405.0,64.9701,65.0241,64.9251,65.0151,333405.0
2022-04-12 09:45:00,72.25,72.37,72.22,72.29,468053.0,65.0241,65.1321,64.9971,65.0601,468053.0
2022-04-12 09:50:00,72.29,72.41,72.28,72.36,210708.0,65.0601,65.1681,65.0511,65.1231,210708.0
2022-04-12 09:55:00,72.36,72.36,72.31,72.35,362270.0,65.1231,65.1231,65.0781,65.1141,362270.0
2022-04-12 10:00:00,72.35,72.37,72.3,72.34,837469.0,65.1141,65.1321,65.0691,65.1051,837469.0
2022-04-12 10:05:00,72.34,72.36,72.29,72.3,334814.0,65.1051,65.1231,65.0601,65.0691,334814.0
2022-04-12 10:10:00,72.31,72.35,72.27,72.34,552621.0,65.0781,65.1141,65.0421,65.1051,552621.0
2022-04-12 10:15:00,72.33,72.35,72.2,72.22,892773.0,65.0961,65.1141,64.9791,64.9971,892773.0
2022-04-12 10:20:00,72.22,72.3,72.18,72.2,139539.0,64.9971,65.0691,64.9611,64.9791,139539.0
2022-04-12 10:25:00,72.19,72.21,72.11,72.12,240111.0,64.9701,64.9881,64.8981,64.9071,240111.0
2022-04-12 10:30:00,72.12,72.16,72.08,72.15,163104.0,64.9071,64.9431,64.8711,64.9341,163104.0
2022-04-12 10:35:00,72.15,72.19,72.09,72.11,317952.0,64.9341,64.9701,64.8801,64.8981,317952.0
2022-04-12 10:40:00,72.11,72.15,72.1,72.13,126138.0,64.8981,64.9341,64.8891,64.9161,126138.0
2022-04-12 10:45:00,72.13,72.16,72.08,72.13,108129.0,64.9161,64.9431,64.8711,64.9161,108129.0
2022-04-12 10:50:00,72.12,72.15,72.07,72.13,104734.0,64.9071,64.9341,64.8621,64.9161,104734.0
2022-04-12 10:55:00,72.12,72.16,72.1,72.11,65321.0,64.9071,64.9431,64.8891,64.8981,65321.0
2022-04-12 11:00:00,72.1,72.17,72.06,72.17,185058.0,64.8891,64.9521,64.8531,64.9521,185058.0
2022-04-12 11:05:00,72.17,72.18,72.12,72.13,181413.0,64.9521,64.9611,64.9071,64.9161,181413.0
2022-04-12 11:10:00,72.12,72.16,72.12,72.16,209461.0,64.9071,64.9431,64.9071,64.9431,209461.0
2022-04-12 11:15:00,72.16,72.21,72.13,72.2,680782.0,64.9431,64.9881,64.9161,64.9791,680782.0
2022-04-12 11:20:00,72.2,72.26,72.2,72.24,661347.0,64.9791,65.0331,64.9791,65.0151,661347.0
2022-04-12 11:25:00,72.24,72.28,72.19,72.21,928937.0,65.0151,65.0511,64.9701,64.9881,928937.0
2022-04-12 11:30:00,72.21,72.25,72.16,72.18,497681.0,64.9881,65.0241,64.9431,64.9611,497681.0
2022-04-12 11:35:00,72.19,72.25,72.13,72.2,258996.0,64.9701,65.0241,64.9161,64.9791,258996.0
2022-04-12 11:40:00,72.2,72.22,72.16,72.16,84403.0,64.9791,64.9971,64.9431,64.9431,84403.0
2022-04-12 11:45:00,72.17,72.23,72.14,72.16,282123.0,64.9521,65.0061,64.9251,64.9431,282123.0
2022-04-12 11:50:00,72.16,72.18,72.13,72.17,415094.0,64.9431,64.9611,64.9161,64.9521,415094.0
2022-04-12 11:55:00,72.18,72.23,72.16,72.17,986032.0,64.9611,65.0061,64.9431,64.9521,986032.0
2022-04-12 12:00:00,72.17,72.17,72.13,72.13,86475.0,64.9521,64.9521,64.9161,64.9161,86475.0
2022-04-12 12:05:00,72.13,72.15,72.07,72.09,233946.0,64.9161,64.9341,64.8621,64.8801,233946.0
2022-04-12 12:10:00,72.09,72.09,72.03,72.07,229619.0,64.8801,64.8801,64.8261,64.8621,229619.0
2022-04-12 12:15:00,72.07,72.18,72.04,72.13,161405.0,64.8621,64.9611,64.8351,64.9161,161405.0
2022-04-12 12:20:00,72.12,72.14,72.05,72.07,195426.0,64.9071,64.9251,64.8441,64.8621,195426.0
2022-04-12 12:25:00,72.06,72.06,72.0,72.0,320494.0,64.8531,64.8531,64.7991,64.7991,320494.0
2022-04-12 12:30:00,72.0,72.05,71.98,71.98,151687.0,64.7991,64.8441,64.7811,64.7811,151687.0
2022-04-12 12:35:00,71.98,72.02,71.96,71.99,172649.0,64.7811,64.8171,64.7631,64.7901,172649.0
2022-04-12 12:40:00,71.99,72.0,71.91,71.93,243349.0,64.7901,64.7991,64.7181,64.7361,243349.0
2022-04-12 12:45:00,71.92,71.97,71.9,71.96,274743.0,64.7271,64.7721,64.7091,64.7631,274743.0
2022-04-12 12:50:00,71.96,72.02,71.95,72.0,297962.0,64.7631,64.8171,64.7541,64.7991,297962.0
2022-04-12 12:55:00,72.0,72.06,71.99,72.03,278410.0,64.7991,64.8531,64.7901,64.8261,278410.0
2022-04-12 13:00:00,72.03,72.07,71.94,72.0,461466.0,64.8261,64.8621,64.7451,64.7991,461466.0
2022-04-12 13:05:00,72.0,72.05,71.98,72.01,213632.0,64.7991,64.8441,64.7811,64.8081,213632.0
2022-04-12 13:10:00,72.01,72.09,71.99,72.06,361177.0,64.8081,64.8801,64.7901,64.8531,361177.0
2022-04-12 13:15:00,72.05,72.08,72.0,72.07,291306.0,64.8441,64.8711,64.7991,64.8621,291306.0
2022-04-12 13:20:00,72.07,72.13,72.01,72.03,267651.0,64.8621,64.9161,64.8081,64.8261,267651.0
2022-04-12 13:25:00,72.03,72.04,71.99,72.0,57045.0,64.8261,64.8351,64.7901,64.7991,57045.0
2022-04-12 13:30:00,72.01,72.02,71.95,72.01,108198.0,64.8081,64.8171,64.7541,64.8081,108198.0
2022-04-12 13:35:00,72.01,72.03,71.93,71.93,49630.0,64.8081,64.8261,64.7361,64.7361,49630.0
2022-04-12 13:40:00,71.94,71.95,71.87,71.88,105932.0,64.7451,64.7541,64.6821,64.6911,105932.0
2022-04-12 13:45:00,71.88,71.89,71.84,71.86,52172.0,64.6911,64.7001,64.6551,64.6731,52172.0
2022-04-12 13:50:00,71.85,71.86,71.75,71.77,399262.0,64.6641,64.6731,64.5741,64.5921,399262.0
2022-04-12 13:55:00,71.77,71.77,71.72,71.75,88944.0,64.5921,64.5921,64.5471,64.5741,88944.0
2022-04-12 14:00:00,71.74,71.78,71.7,71.78,119084.0,64.5651,64.6011,64.5291,64.6011,119084.0
2022-04-12 14:05:00,71.77,71.81,71.74,71.77,180700.0,64.5921,64.6281,64.5651,64.5921,180700.0
2022-04-12 14:10:00,71.76,71.76,71.66,71.66,251437.0,64.5831,64.5831,64.4931,64.4931,251437.0
2022-04-12 14:15:00,71.66,71.67,71.59,71.62,171043.0,64.4931,64.5021,64.4301,64.4571,171043.0
2022-04-12 14:20:00,71.61,71.66,71.6,71.62,316875.0,64.4481,64.4931,64.4391,64.4571,316875.0
2022-04-12 14:25:00,71.6,71.63,71.59,71.59,179785.0,64.4391,64.4661,64.4301,64.4301,179785.0
2022-04-12 14:30:00,71.59,71.62,71.54,71.6,229071.0,64.4301,64.4571,64.3851,64.4391,229071.0
2022-04-12 14:35:00,71.6,71.63,71.56,71.59,276360.0,64.4391,64.4661,64.4031,64.4301,276360.0
2022-04-12 14:40:00,71.58,71.6,71.51,71.54,108724.0,64.4211,64.4391,64.3581,64.3851,108724.0
2022-04-12 14:45:00,71.53,71.65,71.53,71.6,282304.0,64.3761,64.4841,64.3761,64.4391,282304.0
2022-04-12 14:50:00,71.59,71.63,71.55,71.62,180201.0,64.4301,64.4661,64.3941,64.4571,180201.0
2022-04-12 14:55:00,71.63,71.66,71.58,71.62,192649.0,64.4661,64.4931,64.4211,64.4571,192649.0
2022-04-12 15:00:00,71.62,71.64,71.51,71.53,163374.0,64.4571,64.4751,64.3581,64.3761,163374.0
2022-04-12 15:05:00,71.53,71.55,71.44,71.45,719936.0,64.3761,64.3941,64.2951,64.3041,719936.0
2022-04-12 15:10:00,71.45,71.47,71.4,71.43,469665.0,64.3041,64.3221,64.2591,64.2861,469665.0
2022-04-12 15:15:00,71.43,71.48,71.41,71.48,206187.0,64.2861,64.3311,64.2681,64.3311,206187.0
2022-04-12 15:20:00,71.48,71.53,71.47,71.48,226821.0,64.3311,64.3761,64.3221,64.3311,226821.0
2022-04-12 15:25:00,71.48,71.48,71.4,71.43,165943.0,64.3311,64.3311,64.2591,64.2861,165943.0
2022-04-12 15:30:00,71.42,71.47,71.4,71.44,173809.0,64.2771,64.3221,64.2591,64.2951,173809.0
2022-04-12 15:35:00,71.44,71.55,71.42,71.53,289680.0,64.2951,64.3941,64.2771,64.3761,289680.0
2022-04-12 15:40:00,71.53,71.57,71.48,71.49,727473.0,64.3761,64.4121,64.3311,64.3401,727473.0
2022-04-12 15:45:00,71.49,71.6,71.45,71.54,1192641.0,64.3401,64.4391,64.3041,64.3851,1192641.0
2022-04-12 15:50:00,71.54,71.56,71.45,71.54,1348481.0,64.3851,64.4031,64.3041,64.3851,1348481.0
2022-04-12 15:55:00,71.53,71.61,71.48,71.56,1514856.0,64.3761,64.4481,64.3311,64.4031,1514856.0
2022-04-13 09:30:00,71.57,71.67,71.57,71.66,383476.0,64.4121,64.5021,64.4121,64.4931,383476.0
2022-04-13 09:35:00,71.65,71.78,71.62,71.77,487067.0,64.4841,64.6011,64.4571,64.5921,487067.0
2022-04-13 09:40:00,71.77,71.91,71.76,71.84,534296.0,64.5921,64.7181,64.5831,64.6551,534296.0
2022-04-13 09:45:00,71.84,71.9,71.8,71.87,216620.0,64.6551,64.7091,64.6191,64.6821,216620.0
2022-04-13 09:50:00,71.87,71.91,71.85,71.87,157892.0,64.6821,64.7181,64.6641,64.6821,157892.0
2022-04-13 09:55:00,71.88,71.89,71.76,71.77,337153.0,64.6911,64.7001,64.5831,64.5921,337153.0
2022-04-13 10:00:00,71.78,71.81,71.68,71.78,300528.0,64.6011,64.6281,64.5111,64.6011,300528.0
2022-04-13 10:05:00,71.78,71.84,71.74,71.75,116104.0,64.6011,64.6551,64.5651,64.5741,116104.0
2022-04-13 10:10:00,71.74,71.83,71.72,71.81,62785.0,64.5651,64.6461,64.5471,64.6281,62785.0
2022-04-13 10:15:00,71.82,71.94,71.82,71.91,210606.0,64.6371,64.7451,64.6371,64.7181,210606.0
2022-04-13 10:20:00,71.91,71.94,71.89,71.93,142085.0,64.7181,64.7451,64.7001,64.7361,142085.0
2022-04-13 10:25:00,71.93,71.93,71.81,71.83,106916.0,64.7361,64.7361,64.6281,64.6461,106916.0
2022-04-13 10:30:00,71.83,71.9,71.81,71.87,132110.0,64.6461,64.7091,64.6281,64.6821,132110.0
2022-04-13 10:35:00,71.87,71.87,71.8,71.81,94947.0,64.6821,64.6821,64.6191,64.6281,94947.0
2022-04-13 10:40:00,71.8,71.88,71.75,71.88,112521.0,64.6191,64.6911,64.5741,64.6911,112521.0
2022-04-13 10:45:00,71.88,71.91,71.85,71.87,89048.0,64.6911,64.7181,64.6641,64.6821,89048.0
2022-04-13 10:50:00,71.86,72.0,71.86,71.95,524366.0,64.6731,64.7991,64.6731,64.7541,524366.0
2022-04-13 10:55:00,71.94,71.97,71.91,71.95,241454.0,64.7451,64.7721,64.7181,64.7541,241454.0
2022-04-13 11:00:00,71.95,72.08,71.94,72.06,170781.0,64.7541,64.8711,64.7451,64.8531,170781.0
2022-04-13 11:05:00,72.06,72.08,72.01,72.03,317987.0,64.8531,64.8711,64.8081,64.8261,317987.0
2022-04-13 11:10:00,72.03,72.06,72.01,72.06,84244.0,64.8261,64.8531,64.8081,64.8531,84244.0
2022-04-13 11:15:00,72.05,72.09,72.05,72.08,41731.0,64.8441,64.8801,64.8441,64.8711,41731.0
2022-04-13 11:20:00,72.07,72.09,72.06,72.08,96424.0,64.8621,64.8801,64.8531,64.8711,96424.0
2022-04-13 11:25:00,72.09,72.17,72.09,72.16,622407.0,64.8801,64.9521,64.8801,64.9431,622407.0
2022-04-13 11:30:00,72.16,72.23,72.14,72.22,731253.0,64.9431,65.0061,64.9251,64.9971,731253.0
2022-04-13 11:35:00,72.22,72.24,72.16,72.19,110754.0,64.9971,65.0151,64.9431,64.9701,110754.0
2022-04-13 11:40:00,72.19,72.21,72.17,72.18,164088.0,64.9701,64.9881,64.9521,64.9611,164088.0
2022-04-13 11:45:00,72.18,72.19,72.13,72.16,74856.0,64.9611,64.9701,64.9161,64.9431,74856.0
2022-04-13 11:50:00,72.16,72.16,72.11,72.14,83380.0,64.9431,64.9431,64.8981,64.9251,83380.0
2022-04-13 11:55:00,72.13,72.16,72.12,72.14,173636.0,64.9161,64.9431,64.9071,64.9251,173636.0
2022-04-13 12:00:00,72.14,72.18,72.12,72.17,281607.0,64.9251,64.9611,64.9071,64.9521,281607.0
2022-04-13 12:05:00,72.17,72.22,72.16,72.22,62635.0,64.9521,64.9971,64.9431,64.9971,62635.0
2022-04-13 12:10:00,72.21,72.23,72.16,72.2,55350.0,64.9881,65.0061,64.9431,64.9791,55350.0
2022-04-13 12:15:00,72.21,72.26,72.18,72.23,170727.0,64.9881,65.0331,64.9611,65.0061,170727.0
2022-04-13 12:20:00,72.23,72.28,72.2,72.28,199331.0,65.0061,65.0511,64.9791,65.0511,199331.0
2022-04-13 12:25:00,72.28,72.29,72.22,72.22,201214.0,65.0511,65.0601,64.9971,64.9971,201214.0
2022-04-13 12:30:00,72.23,72.3,72.23,72.28,71782.0,65.0061,65.0691,65.0061,65.0511,71782.0
2022-04-13 12:35:00,72.29,72.32,72.27,72.28,217681.0,65.0601,65.0871,65.0421,65.0511,217681.0
2022-04-13 12:40:00,72.28,72.34,72.28,72.34,260622.0,65.0511,65.1051,65.0511,65.1051,260622.0
2022-04-13 12:45:00,72.34,72.35,72.32,72.33,108174.0,65.1051,65.1141,65.0871,65.0961,108174.0
2022-04-13 12:50:00,72.33,72.34,72.3,72.31,241551.0,65.0961,65.1051,65.0691,65.0781,241551.0
2022-04-13 12:55:00,72.31,72.32,72.26,72.27,114213.0,65.0781,65.0871,65.0331,65.0421,114213.0
2022-04-13 13:00:00,72.27,72.29,72.23,72.27,128144.0,65.0421,65.0601,65.0061,65.0421,128144.0
2022-04-13 13:05:00,72.27,72.3,72.26,72.28,149339.0,65.0421,65.0691,65.0331,65.0511,149339.0
2022-04-13 13:10:00,72.28,72.31,72.26,72.29,91276.0,65.0511,65.0781,65.0331,65.0601,91276.0
2022-04-13 13:15:00,72.3,72.33,72.28,72.31,63218.0,65.0691,65.0961,65.0511,65.0781,63218.0
2022-04-13 13:20:00,72.31,72.35,72.3,72.32,107971.0,65.0781,65.1141,65.0691,65.0871,107971.0
2022-04-13 13:25:00,72.32,72.32,72.25,72.28,367461.0,65.0871,65.0871,65.0241,65.0511,367461.0
2022-04-13 13:30:00,72.28,72.29,72.23,72.23,115210.0,65.0511,65.0601,65.0061,65.0061,115210.0
2022-04-13 13:35:00,72.23,72.24,72.18,72.2,115609.0,65.0061,65.0151,64.9611,64.9791,115609.0
2022-04-13 13:40:00,72.2,72.21,72.17,72.19,238280.0,64.9791,64.9881,64.9521,64.9701,238280.0
2022-04-13 13:45:00,72.19,72.21,72.16,72.18,271558.0,64.9701,64.9881,64.9431,64.9611,271558.0
2022-04-13 13:50:00,72.18,72.18,72.13,72.13,213635.0,64.9611,64.9611,64.9161,64.9161,213635.0
2022-04-13 13:55:00,72.14,72.2,72.13,72.2,126461.0,64.9251,64.9791,64.9161,64.9791,126461.0
2022-04-13 14:00:00,72.2,72.21,72.17,72.19,158955.0,64.9791,64.9881,64.9521,64.9701,158955.0
2022-04-13 14:05:00,72.19,72.26,72.18,72.25,134741.0,64.9701,65.0331,64.9611,65.0241,134741.0
2022-04-13 14:10:00,72.25,72.25,72.17,72.22,64963.0,65.0241,65.0241,64.9521,64.9971,64963.0
2022-04-13 14:15:00,72.22,72.26,72.21,72.26,95923.0,64.9971,65.0331,64.9881,65.0331,95923.0
2022-04-13 14:20:00,72.26,72.28,72.22,72.24,356421.0,65.0331,65.0511,64.9971,65.0151,356421.0
2022-04-13 14:25:00,72.23,72.25,72.2,72.23,340189.0,65.0061,65.0241,64.9791,65.0061,340189.0
2022-04-13 14:30:00,72.23,72.25,72.2,72.21,95054.0,65.0061,65.0241,64.9791,64.9881,95054.0
2022-04-13 14:35:00,72.22,72.24,72.19,72.2,184750.0,64.9971,65.0151,64.9701,64.9791,184750.0
2022-04-13 14:40:00,72.2,72.26,72.2,72.26,48851.0,64.9791,65.0331,64.9791,65.0331,48851.0
2022-04-13 14:45:00,72.26,72.29,72.23,72.28,249056.0,65.0331,65.0601,65.0061,65.0511,249056.0
2022-04-13 14:50:00,72.28,72.32,72.28,72.29,274080.0,65.0511,65.0871,65.0511,65.0601,274080.0
2022-04-13 14:55:00,72.28,72.31,72.28,72.29,44795.0,65.0511,65.0781,65.0511,65.0601,44795.0
2022-04-13 15:00:00,72.28,72.3,72.22,72.25,226485.0,65.0511,65.0691,64.9971,65.0241,226485.0
2022-04-13 15:05:00,72.25,72.33,72.24,72.32,146058.0,65.0241,65.0961,65.0151,65.0871,146058.0
2022-04-13 15:10:00,72.31,72.32,72.28,72.3,287989.0,65.0781,65.0871,65.0511,65.0691,287989.0
2022-04-13 15:15:00,72.31,72.33,72.29,72.31,635479.0,65.0781,65.0961,65.0601,65.0781,635479.0
2022-04-13 15:20:00,72.31,72.33,72.29,72.32,161220.0,65.0781,65.0961,65.0601,65.0871,161220.0
2022-04-13 15:25:00,72.33,72.35,72.3,72.31,184770.0,65.0961,65.1141,65.0691,65.0781,184770.0
2022-04-13 15:30:00,72.31,72.37,72.3,72.36,168028.0,65.0781,65.1321,65.0691,65.1231,168028.0
2022-04-13 15:35:00,72.36,72.37,72.32,72.35,485993.0,65.1231,65.1321,65.0871,65.1141,485993.0
2022-04-13 15:40:00,72.34,72.36,72.33,72.36,376311.0,65.1051,65.1231,65.0961,65.1231,376311.0
2022-04-13 15:45:00,72.36,72.39,72.35,72.38,405805.0,65.1231,65.1501,65.1141,65.1411,405805.0
2022-04-13 15:50:00,72.38,72.39,72.31,72.33,758182.0,65.1411,65.1501,65.0781,65.0961,758182.0
2022-04-13 15:55:00,72.33,72.37,72.31,72.36,1357730.0,65.0961,65.1321,65.0781,65.1231,1357730.0
2022-04-14 09:30:00,72.49,72.6,72.45,72.59,740760.0,65.2401,65.3391,65.2041,65.3301,740760.0
2022-04-14 09:35:00,72.59,72.62,72.46,72.47,459720.0,65.3301,65.3571,65.2131,65.2221,459720.0
2022-04-14 09:40:00,72.48,72.48,72.31,72.32,215399.0,65.2311,65.2311,65.0781,65.0871,215399.0
2022-04-14 09:45:00,72.32,72.39,72.29,72.31,234764.0,65.0871,65.1501,65.0601,65.0781,234764.0
2022-04-14 09:50:00,72.31,72.31,72.09,72.19,493740.0,65.0781,65.0781,64.8801,64.9701,493740.0
2022-04-14 09:55:00,72.18,72.27,72.17,72.2,226456.0,64.9611,65.0421,64.9521,64.9791,226456.0
2022-04-14 10:00:00,72.2,72.33,72.2,72.31,304113.0,64.9791,65.0961,64.9791,65.0781,304113.0
2022-04-14 10:05:00,72.3,72.3,72.15,72.2,496164.0,65.0691,65.0691,64.9341,64.9791,496164.0
2022-04-14 10:10:00,72.2,72.28,72.19,72.25,166121.0,64.9791,65.0511,64.9701,65.0241,166121.0
2022-04-14 10:15:00,72.25,72.3,72.23,72.26,148189.0,65.0241,65.0691,65.0061,65.0331,148189.0
2022-04-14 10:20:00,72.26,72.36,72.24,72.3,252315.0,65.0331,65.1231,65.0151,65.0691,252315.0
2022-04-14 10:25:00,72.3,72.32,72.26,72.28,157623.0,65.0691,65.0871,65.0331,65.0511,157623.0
2022-04-14 10:30:00,72.28,72.33,72.25,72.3,241311.0,65.0511,65.0961,65.0241,65.0691,241311.0
2022-04-14 10:35:00,72.3,72.33,72.2,72.23,226055.0,65.0691,65.0961,64.9791,65.0061,226055.0
2022-04-14 10:40:00,72.23,72.28,72.2,72.26,104087.0,65.0061,65.0511,64.9791,65.0331,104087.0
2022-04-14 10:45:00,72.26,72.3,72.21,72.22,128398.0,65.0331,65.0691,64.9881,64.9971,128398.0
2022-04-14 10:50:00,72.22,72.22,72.12,72.17,189313.0,64.9971,64.9971,64.9071,64.9521,189313.0
2022-04-14 10:55:00,72.18,72.22,72.15,72.19,149025.0,64.9611,64.9971,64.9341,64.9701,149025.0
2022-04-14 11:00:00,72.18,72.26,72.16,72.25,156112.0,64.9611,65.0331,64.9431,65.0241,156112.0
2022-04-14 11:05:00,72.24,72.32,72.2,72.32,356169.0,65.0151,65.0871,64.9791,65.0871,356169.0
2022-04-14 11:10:00,72.32,72.36,72.27,72.31,214463.0,65.0871,65.1231,65.0421,65.0781,214463.0
2022-04-14 11:15:00,72.32,72.38,72.29,72.32,190865.0,65.0871,65.1411,65.0601,65.0871,190865.0
2022-04-14 11:20:00,72.31,72.36,72.25,72.36,129283.0,65.0781,65.1231,65.0241,65.1231,129283.0
2022-04-14 11:25:00,72.36,72.38,72.31,72.31,184653.0,65.1231,65.1411,65.0781,65.0781,184653.0
2022-04-14 11:30:00,72.32,72.36,72.26,72.26,233946.0,65.0871,65.1231,65.0331,65.0331,233946.0
2022-04-14 11:35:00,72.25,72.28,72.17,72.17,182843.0,65.0241,65.0511,64.9521,64.9521,182843.0
2022-04-14 11:40:00,72.17,72.2,72.14,72.16,156761.0,64.9521,64.9791,64.9251,64.9431,156761.0
2022-04-14 11:45:00,72.16,72.19,72.12,72.17,110738.0,64.9431,64.9701,64.9071,64.9521,110738.0
2022-04-14 11:50:00,72.17,72.17,72.09,72.09,145129.0,64.9521,64.9521,64.8801,64.8801,145129.0
2022-04-14 11:55:00,72.1,72.13,72.07,72.11,188529.0,64.8891,64.9161,64.8621,64.8981,188529.0
2022-04-14 12:00:00,72.11,72.19,72.07,72.14,256350.0,64.8981,64.9701,64.8621,64.9251,256350.0
2022-04-14 12:05:00,72.14,72.25,72.12,72.23,262971.0,64.9251,65.0241,64.9071,65.0061,262971.0
2022-04-14 12:10:00,72.22,72.23,72.17,72.18,45528.0,64.9971,65.0061,64.9521,64.9611,45528.0
2022-04-14 12:15:00,72.18,72.2,72.14,72.17,91773.0,64.9611,64.9791,64.9251,64.9521,91773.0
2022-04-14 12:20:00,72.18,72.18,72.12,72.18,81895.0,64.9611,64.9611,64.9071,64.9611,81895.0
2022-04-14 12:25:00,72.17,72.18,72.08,72.09,203154.0,64.9521,64.9611,64.8711,64.8801,203154.0
2022-04-14 12:30:00,72.1,72.12,72.07,72.09,52234.0,64.8891,64.9071,64.8621,64.8801,52234.0
2022-04-14 12:35:00,72.1,72.11,72.05,72.05,188419.0,64.8891,64.8981,64.8441,64.8441,188419.0
2022-04-14 12:40:00,72.05,72.05,72.01,72.02,77668.0,64.8441,64.8441,64.8081,64.8171,77668.0
2022-04-14 12:45:00,72.02,72.04,71.99,72.0,139314.0,64.8171,64.8351,64.7901,64.7991,139314.0
2022-04-14 12:50:00,72.01,72.02,71.99,71.99,20164.0,64.8081,64.8171,64.7901,64.7901,20164.0
2022-04-14 12:55:00,72.0,72.07,71.99,72.06,161870.0,64.7991,64.8621,64.7901,64.8531,161870.0
2022-04-14 13:00:00,72.06,72.1,72.04,72.07,121604.0,64.8531,64.8891,64.8351,64.8621,121604.0
2022-04-14 13:05:00,72.07,72.07,72.03,72.05,80805.0,64.8621,64.8621,64.8261,64.8441,80805.0
2022-04-14 13:10:00,72.06,72.08,72.01,72.03,82821.0,64.8531,64.8711,64.8081,64.8261,82821.0
2022-04-14 13:15:00,72.03,72.05,71.98,72.02,191135.0,64.8261,64.8441,64.7811,64.8171,191135.0
2022-04-14 13:20:00,72.02,72.06,72.02,72.04,81414.0,64.8171,64.8531,64.8171,64.8351,81414.0
2022-04-14 13:25:00,72.04,72.09,72.04,72.07,47211.0,64.8351,64.8801,64.8351,64.8621,47211.0
2022-04-14 13:30:00,72.08,72.14,72.08,72.13,89583.0,64.8711,64.9251,64.8711,64.9161,89583.0
2022-04-14 13:35:00,72.14,72.19,72.13,72.16,186230.0,64.9251,64.9701,64.9161,64.9431,186230.0
2022-04-14 13:40:00,72.15,72.22,72.15,72.19,96672.0,64.9341,64.9971,64.9341,64.9701,96672.0
2022-04-14 13:45:00,72.2,72.26,72.2,72.25,105205.0,64.9791,65.0331,64.9791,65.0241,105205.0
2022-04-14 13:50:00,72.25,72.26,72.21,72.21,85415.0,65.0241,65.0331,64.9881,64.9881,85415.0
2022-04-14 13:55:00,72.21,72.28,72.21,72.28,135496.0,64.9881,65.0511,64.9881,65.0511,135496.0
2022-04-14 14:00:00,72.28,72.33,72.25,72.32,326086.0,65.0511,65.0961,65.0241,65.0871,326086.0
2022-04-14 14:05:00,72.32,72.32,72.28,72.29,163186.0,65.0871,65.0871,65.0511,65.0601,163186.0
2022-04-14 14:10:00,72.29,72.36,72.28,72.32,124849.0,65.0601,65.1231,65.0511,65.0871,124849.0
2022-04-14 14:15:00,72.33,72.35,72.27,72.28,88390.0,65.0961,65.1141,65.0421,65.0511,88390.0
2022-04-14 14:20:00,72.28,72.28,72.21,72.22,85753.0,65.0511,65.0511,64.9881,64.9971,85753.0
2022-04-14 14:25:00,72.23,72.29,72.2,72.27,104611.0,65.0061,65.0601,64.9791,65.0421,104611.0
2022-04-14 14:30:00,72.28,72.3,72.21,72.22,187541.0,65.0511,65.0691,64.9881,64.9971,187541.0
2022-04-14 14:35:00,72.23,72.26,72.2,72.22,288486.0,65.0061,65.0331,64.9791,64.9971,288486.0
2022-04-14 14:40:00,72.21,72.25,72.21,72.25,182971.0,64.9881,65.0241,64.9881,65.0241,182971.0
2022-04-14 14:45:00,72.24,72.26,72.21,72.24,73043.0,65.0151,65.0331,64.9881,65.0151,73043.0
2022-04-14 14:50:00,72.24,72.25,72.13,72.14,94965.0,65.0151,65.0241,64.9161,64.9251,94965.0
2022-04-14 14:55:00,72.13,72.13,72.09,72.12,85076.0,64.9161,64.9161,64.8801,64.9071,85076.0
2022-04-14 15:00:00,72.12,72.17,72.09,72.16,107655.0,64.9071,64.9521,64.8801,64.9431,107655.0
2022-04-14 15:05:00,72.16,72.17,72.08,72.09,464233.0,64.9431,64.9521,64.8711,64.8801,464233.0
2022-04-14 15:10:00,72.08,72.12,72.07,72.12,214103.0,64.8711,64.9071,64.8621,64.9071,214103.0
2022-04-14 15:15:00,72.12,72.2,72.12,72.2,415455.0,64.9071,64.9791,64.9071,64.9791,415455.0
2022-04-14 15:20:00,72.2,72.21,72.14,72.16,208872.0,64.9791,64.9881,64.9251,64.9431,208872.0
2022-04-14 15:25:00,72.16,72.17,72.1,72.12,230367.0,64.9431,64.9521,64.8891,64.9071,230367.0
2022-04-14 15:30:00,72.12,72.13,72.06,72.07,207854.0,64.9071,64.9161,64.8531,64.8621,207854.0
2022-04-14 15:35:00,72.07,72.08,72.02,72.03,469944.0,64.8621,64.8711,64.8171,64.8261,469944.0
2022-04-14 15:40:00,72.03,72.12,72.01,72.12,367028.0,64.8261,64.9071,64.8081,64.9071,367028.0
2022-04-14 15:45:00,72.12,72.13,72.06,72.09,600640.0,64.9071,64.9161,64.8531,64.8801,600640.0
2022-04-14 15:50:00,72.09,72.1,72.02,72.09,542891.0,64.8801,64.8891,64.8171,64.8801,542891.0
2022-04-14 15:55:00,72.1,72.13,72.02,72.04,1220904.0,64.8891,64.9161,64.8171,64.8351,1220904.0
2022-04-18 09:30:00,71.7,71.87,71.68,71.8,439917.0,64.5291,64.6821,64.5111,64.6191,439917.0
2022-04-18 09:35:00,71.8,71.89,71.79,71.79,197773.0,64.6191,64.7001,64.6101,64.6101,197773.0
2022-04-18 09:40:00,71.78,71.86,71.72,71.84,226169.0,64.6011,64.6731,64.5471,64.6551,226169.0
2022-04-18 09:45:00,71.84,71.89,71.75,71.88,253700.0,64.6551,64.7001,64.5741,64.6911,253700.0
2022-04-18 09:50:00,71.9,71.92,71.71,71.76,139899.0,64.7091,64.7271,64.5381,64.5831,139899.0
2022-04-18 09:55:00,71.76,71.78,71.71,71.75,96015.0,64.5831,64.6011,64.5381,64.5741,96015.0
2022-04-18 10:00:00,71.75,71.87,71.69,71.87,149292.0,64.5741,64.6821,64.5201,64.6821,149292.0
2022-04-18 10:05:00,71.87,71.87,71.73,71.73,167303.0,64.6821,64.6821,64.5561,64.5561,167303.0
2022-04-18 10:10:00,71.73,71.85,71.72,71.84,108703.0,64.5561,64.6641,64.5471,64.6551,108703.0
2022-04-18 10:15:00,71.84,71.87,71.79,71.85,172493.0,64.6551,64.6821,64.6101,64.6641,172493.0
2022-04-18 10:20:00,71.85,72.0,71.84,71.99,84375.0,64.6641,64.7991,64.6551,64.7901,84375.0
2022-04-18 10:25:00,72.0,72.01,71.9,71.95,190469.0,64.7991,64.8081,64.7091,64.7541,190469.0
2022-04-18 10:30:00,71.95,71.98,71.92,71.98,95553.0,64.7541,64.7811,64.7271,64.7811,95553.0
2022-04-18 10:35:00,71.97,72.0,71.94,72.0,234521.0,64.7721,64.7991,64.7451,64.7991,234521.0
2022-04-18 10:40:00,72.01,72.04,71.98,72.01,108306.0,64.8081,64.8351,64.7811,64.8081,108306.0
2022-04-18 10:45:00,72.01,72.04,71.98,72.03,269230.0,64.8081,64.8351,64.7811,64.8261,269230.0
2022-04-18 10:50:00,72.03,72.04,71.94,71.94,239122.0,64.8261,64.8351,64.7451,64.7451,239122.0
2022-04-18 10:55:00,71.95,71.97,71.9,71.97,221865.0,64.7541,64.7721,64.7091,64.7721,221865.0
2022-04-18 11:00:00,71.97,72.02,71.93,72.02,95682.0,64.7721,64.8171,64.7361,64.8171,95682.0
2022-04-18 11:05:00,72.02,72.04,71.97,71.99,68467.0,64.8171,64.8351,64.7721,64.7901,68467.0
2022-04-18 11:10:00,71.99,72.0,71.95,71.96,50821.0,64.7901,64.7991,64.7541,64.7631,50821.0
2022-04-18 11:15:00,71.95,71.97,71.86,71.88,184046.0,64.7541,64.7721,64.6731,64.6911,184046.0
2022-04-18 11:20:00,71.87,71.89,71.77,71.8,137313.0,64.6821,64.7001,64.5921,64.6191,137313.0
2022-04-18 11:25:00,71.78,71.81,71.74,71.77,197096.0,64.6011,64.6281,64.5651,64.5921,197096.0
2022-04-18 11:30:00,71.78,71.8,71.72,71.73,212319.0,64.6011,64.6191,64.5471,64.5561,212319.0
2022-04-18 11:35:00,71.73,71.74,71.68,71.7,165628.0,64.5561,64.5651,64.5111,64.5291,165628.0
2022-04-18 11:40:00,71.7,71.72,71.67,71.7,116333.0,64.5291,64.5471,64.5021,64.5291,116333.0
2022-04-18 11:45:00,71.7,71.72,71.61,71.61,214858.0,64.5291,64.5471,64.4481,64.4481,214858.0
2022-04-18 11:50:00,71.61,71.68,71.61,71.67,215380.0,64.4481,64.5111,64.4481,64.5021,215380.0
2022-04-18 11:55:00,71.67,71.73,71.67,71.72,92897.0,64.5021,64.5561,64.5021,64.5471,92897.0
2022-04-18 12:00:00,71.72,71.75,71.7,71.72,91608.0,64.5471,64.5741,64.5291,64.5471,91608.0
2022-04-18 12:05:00,71.73,71.75,71.66,71.67,172575.0,64.5561,64.5741,64.4931,64.5021,172575.0
2022-04-18 12:10:00,71.67,71.69,71.59,71.61,130808.0,64.5021,64.5201,64.4301,64.4481,130808.0
2022-04-18 12:15:00,71.6,71.61,71.57,71.57,102678.0,64.4391,64.4481,64.4121,64.4121,102678.0
2022-04-18 12:20:00,71.57,71.59,71.55,71.59,139161.0,64.4121,64.4301,64.3941,64.4301,139161.0
2022-04-18 12:25:00,71.59,71.61,71.56,71.58,176365.0,64.4301,64.4481,64.4031,64.4211,176365.0
2022-04-18 12:30:00,71.57,71.63,71.57,71.63,381349.0,64.4121,64.4661,64.4121,64.4661,381349.0
2022-04-18 12:35:00,71.63,71.67,71.62,71.63,185552.0,64.4661,64.5021,64.4571,64.4661,185552.0
2022-04-18 12:40:00,71.63,71.69,71.59,71.68,105960.0,64.4661,64.5201,64.4301,64.5111,105960.0
2022-04-18 12:45:00,71.68,71.71,71.65,71.68,59470.0,64.5111,64.5381,64.4841,64.5111,59470.0
2022-04-18 12:50:00,71.68,71.72,71.68,71.71,88318.0,64.5111,64.5471,64.5111,64.5381,88318.0
2022-04-18 12:55:00,71.71,71.74,71.7,71.73,46612.0,64.5381,64.5651,64.5291,64.5561,46612.0
2022-04-18 13:00:00,71.73,71.75,71.72,71.73,101295.0,64.5561,64.5741,64.5471,64.5561,101295.0
2022-04-18 13:05:00,71.73,71.82,71.72,71.81,87884.0,64.5561,64.6371,64.5471,64.6281,87884.0
2022-04-18 13:10:00,71.82,71.89,71.81,71.85,199852.0,64.6371,64.7001,64.6281,64.6641,199852.0
2022-04-18 13:15:00,71.85,71.85,71.76,71.77,123991.0,64.6641,64.6641,64.5831,64.5921,123991.0
2022-04-18 13:20:00,71.77,71.83,71.75,71.8,164051.0,64.5921,64.6461,64.5741,64.6191,164051.0
2022-04-18 13:25:00,71.81,71.82,71.77,71.81,28526.0,64.6281,64.6371,64.5921,64.6281,28526.0
2022-04-18 13:30:00,71.81,71.97,71.8,71.96,197072.0,64.6281,64.7721,64.6191,64.7631,197072.0
2022-04-18 13:35:00,71.96,72.0,71.93,71.98,290277.0,64.7631,64.7991,64.7361,64.7811,290277.0
2022-04-18 13:40:00,71.99,72.03,71.98,72.03,291944.0,64.7901,64.8261,64.7811,64.8261,291944.0
2022-04-18 13:45:00,72.02,72.08,72.0,72.07,131971.0,64.8171,64.8711,64.7991,64.8621,131971.0
2022-04-18 13:50:00,72.06,72.08,72.02,72.07,124347.0,64.8531,64.8711,64.8171,64.8621,124347.0
2022-04-18 13:55:00,72.07,72.13,72.04,72.07,327912.0,64.8621,64.9161,64.8351,64.8621,327912.0
2022-04-18 14:00:00,72.07,72.1,72.04,72.07,173772.0,64.8621,64.8891,64.8351,64.8621,173772.0
2022-04-18 14:05:00,72.06,72.07,72.0,72.04,118470.0,64.8531,64.8621,64.7991,64.8351,118470.0
2022-04-18 14:10:00,72.04,72.04,72.0,72.01,70688.0,64.8351,64.8351,64.7991,64.8081,70688.0
2022-04-18 14:15:00,72.02,72.07,71.91,71.95,520353.0,64.8171,64.8621,64.7181,64.7541,520353.0
2022-04-18 14:20:00,71.96,72.06,71.95,72.06,199089.0,64.7631,64.8531,64.7541,64.8531,199089.0
2022-04-18 14:25:00,72.06,72.1,71.94,71.97,557819.0,64.8531,64.8891,64.7451,64.7721,557819.0
2022-04-18 14:30:00,71.98,72.02,71.97,72.0,122030.0,64.7811,64.8171,64.7721,64.7991,122030.0
2022-04-18 14:35:00,72.0,72.04,71.96,72.0,211888.0,64.7991,64.8351,64.7631,64.7991,211888.0
2022-04-18 14:40:00,71.99,72.01,71.92,71.93,84799.0,64.7901,64.8081,64.7271,64.7361,84799.0
2022-04-18 14:45:00,71.93,71.93,71.88,71.91,63255.0,64.7361,64.7361,64.6911,64.7181,63255.0
2022-04-18 14:50:00,71.91,71.96,71.9,71.94,153695.0,64.7181,64.7631,64.7091,64.7451,153695.0
2022-04-18 14:55:00,71.94,71.95,71.84,71.84,323811.0,64.7451,64.7541,64.6551,64.6551,323811.0
2022-04-18 15:00:00,71.85,71.88,71.77,71.78,224270.0,64.6641,64.6911,64.5921,64.6011,224270.0
2022-04-18 15:05:00,71.78,71.85,71.77,71.8,123386.0,64.6011,64.6641,64.5921,64.6191,123386.0
2022-04-18 15:10:00,71.8,71.84,71.73,71.77,347998.0,64.6191,64.6551,64.5561,64.5921,347998.0
2022-04-18 15:15:00,71.77,71.81,71.73,71.73,108563.0,64.5921,64.6281,64.5561,64.5561,108563.0
2022-04-18 15:20:00,71.73,71.76,71.68,71.7,423566.0,64.5561,64.5831,64.5111,64.5291,423566.0
2022-04-18 15:25:00,71.7,71.7,71.66,71.67,249558.0,64.5291,64.5291,64.4931,64.5021,249558.0
2022-04-18 15:30:00,71.66,71.67,71.56,71.58,383585.0,64.4931,64.5021,64.4031,64.4211,383585.0
2022-04-18 15:35:00,71.58,71.58,71.51,71.55,190710.0,64.4211,64.4211,64.3581,64.3941,190710.0
2022-04-18 15:40:00,71.55,71.6,71.52,71.57,199763.0,64.3941,64.4391,64.3671,64.4121,199763.0
2022-04-18 15:45:00,71.57,71.57,71.49,71.5,367592.0,64.4121,64.4121,64.3401,64.3491,367592.0
2022-04-18 15:50:00,71.5,71.59,71.47,71.56,875173.0,64.3491,64.4301,64.3221,64.4031,875173.0
2022-04-18 15:55:00,71.56,71.66,71.55,71.61,1430064.0,64.4031,64.4931,64.3941,64.4481,1430064.0
2022-04-19 09:30:00,71.18,71.33,71.18,71.3,941635.0,64.0611,64.1961,64.0611,64.1691,941635.0
2022-04-19 09:35:00,71.3,71.32,71.23,71.24,607658.0,64.1691,64.1871,64.1061,64.1151,607658.0
2022-04-19 09:40:00,71.23,71.4,71.22,71.37,463123.0,64.1061,64.2591,64.0971,64.2321,463123.0
2022-04-19 09:45:00,71.37,71.42,71.32,71.33,703518.0,64.2321,64.2771,64.1871,64.1961,703518.0
2022-04-19 09:50:00,71.33,71.49,71.32,71.45,476972.0,64.1961,64.3401,64.1871,64.3041,476972.0
2022-04-19 09:55:00,71.45,71.56,71.43,71.56,113375.0,64.3041,64.4031,64.2861,64.4031,113375.0
2022-04-19 10:00:00,71.56,71.57,71.5,71.53,119037.0,64.4031,64.4121,64.3491,64.3761,119037.0
2022-04-19 10:05:00,71.54,71.59,71.54,71.59,142955.0,64.3851,64.4301,64.3851,64.4301,142955.0
2022-04-19 10:10:00,71.59,71.66,71.58,71.62,129224.0,64.4301,64.4931,64.4211,64.4571,129224.0
2022-04-19 10:15:00,71.61,71.62,71.53,71.58,169755.0,64.4481,64.4571,64.3761,64.4211,169755.0
2022-04-19 10:20:00,71.58,71.66,71.55,71.65,395452.0,64.4211,64.4931,64.3941,64.4841,395452.0
2022-04-19 10:25:00,71.64,71.73,71.64,71.71,285868.0,64.4751,64.5561,64.4751,64.5381,285868.0
2022-04-19 10:30:00,71.72,71.72,71.65,71.69,132955.0,64.5471,64.5471,64.4841,64.5201,132955.0
2022-04-19 10:35:00,71.68,71.74,71.65,71.71,158489.0,64.5111,64.5651,64.4841,64.5381,158489.0
2022-04-19 10:40:00,71.7,71.73,71.68,71.7,135407.0,64.5291,64.5561,64.5111,64.5291,135407.0
2022-04-19 10:45:00,71.71,71.77,71.71,71.72,101502.0,64.5381,64.5921,64.5381,64.5471,101502.0
2022-04-19 10:50:00,71.71,71.74,71.67,71.67,64904.0,64.5381,64.5651,64.5021,64.5021,64904.0
2022-04-19 10:55:00,71.67,71.68,71.61,71.61,101680.0,64.5021,64.5111,64.4481,64.4481,101680.0
2022-04-19 11:00:00,71.61,71.61,71.54,71.59,212342.0,64.4481,64.4481,64.3851,64.4301,212342.0
2022-04-19 11:05:00,71.59,71.66,71.57,71.62,248738.0,64.4301,64.4931,64.4121,64.4571,248738.0
2022-04-19 11:10:00,71.61,71.62,71.57,71.57,281295.0,64.4481,64.4571,64.4121,64.4121,281295.0
2022-04-19 11:15:00,71.58,71.64,71.56,71.64,198952.0,64.4211,64.4751,64.4031,64.4751,198952.0
2022-04-19 11:20:00,71.64,71.69,71.61,71.68,368049.0,64.4751,64.5201,64.4481,64.5111,368049.0
2022-04-19 11:25:00,71.68,71.69,71.61,71.61,345387.0,64.5111,64.5201,64.4481,64.4481,345387.0
2022-04-19 11:30:00,71.61,71.62,71.54,71.58,462620.0,64.4481,64.4571,64.3851,64.4211,462620.0
2022-04-19 11:35:00,71.57,71.64,71.55,71.64,183725.0,64.4121,64.4751,64.3941,64.4751,183725.0
2022-04-19 11:40:00,71.64,71.64,71.59,71.6,252527.0,64.4751,64.4751,64.4301,64.4391,252527.0
2022-04-19 11:45:00,71.61,71.65,71.6,71.65,217152.0,64.4481,64.4841,64.4391,64.4841,217152.0
2022-04-19 11:50:00,71.65,71.74,71.64,71.71,160944.0,64.4841,64.5651,64.4751,64.5381,160944.0
2022-04-19 11:55:00,71.71,71.71,71.66,71.67,372216.0,64.5381,64.5381,64.4931,64.5021,372216.0
2022-04-19 12:00:00,71.67,71.67,71.62,71.65,160110.0,64.5021,64.5021,64.4571,64.4841,160110.0
2022-04-19 12:05:00,71.65,71.68,71.63,71.68,201142.0,64.4841,64.5111,64.4661,64.5111,201142.0
2022-04-19 12:10:00,71.68,71.7,71.67,71.67,157128.0,64.5111,64.5291,64.5021,64.5021,157128.0
2022-04-19 12:15:00,71.67,71.7,71.66,71.69,131304.0,64.5021,64.5291,64.4931,64.5201,131304.0
2022-04-19 12:20:00,71.69,71.73,71.68,71.7,215852.0,64.5201,64.5561,64.5111,64.5291,215852.0
2022-04-19 12:25:00,71.7,71.72,71.68,71.69,217860.0,64.5291,64.5471,64.5111,64.5201,217860.0
2022-04-19 12:30:00,71.69,71.71,71.68,71.69,174080.0,64.5201,64.5381,64.5111,64.5201,174080.0
2022-04-19 12:35:00,71.7,71.7,71.62,71.62,162039.0,64.5291,64.5291,64.4571,64.4571,162039.0
2022-04-19 12:40:00,71.63,71.66,71.62,71.64,139892.0,64.4661,64.4931,64.4571,64.4751,139892.0
2022-04-19 12:45:00,71.64,71.65,71.62,71.63,179911.0,64.4751,64.4841,64.4571,64.4661,179911.0
2022-04-19 12:50:00,71.64,71.68,71.62,71.65,162493.0,64.4751,64.5111,64.4571,64.4841,162493.0
2022-04-19 12:55:00,71.65,71.67,71.62,71.64,204617.0,64.4841,64.5021,64.4571,64.4751,204617.0
2022-04-19 13:00:00,71.64,71.7,71.64,71.69,172893.0,64.4751,64.5291,64.4751,64.5201,172893.0
2022-04-19 13:05:00,71.68,71.71,71.67,71.67,339115.0,64.5111,64.5381,64.5021,64.5021,339115.0
2022-04-19 13:10:00,71.67,71.69,71.65,71.68,112180.0,64.5021,64.5201,64.4841,64.5111,112180.0
2022-04-19 13:15:00,71.68,71.71,71.67,71.7,103762.0,64.5111,64.5381,64.5021,64.5291,103762.0
2022-04-19 13:20:00,71.69,71.71,71.68,71.69,185465.0,64.5201,64.5381,64.5111,64.5201,185465.0
2022-04-19 13:25:00,71.68,71.69,71.61,71.61,314797.0,64.5111,64.5201,64.4481,64.4481,314797.0
2022-04-19 13:30:00,71.62,71.7,71.61,71.69,180345.0,64.4571,64.5291,64.4481,64.5201,180345.0
2022-04-19 13:35:00,71.69,71.69,71.67,71.67,149721.0,64.5201,64.5201,64.5021,64.5021,149721.0
2022-04-19 13:40:00,71.68,71.68,71.63,71.64,128494.0,64.5111,64.5111,64.4661,64.4751,128494.0
2022-04-19 13:45:00,71.64,71.68,71.61,71.68,144101.0,64.4751,64.5111,64.4481,64.5111,144101.0
2022-04-19 13:50:00,71.68,71.72,71.68,71.72,167737.0,64.5111,64.5471,64.5111,64.5471,167737.0
2022-04-19 13:55:00,71.72,71.72,71.68,71.68,117217.0,64.5471,64.5471,64.5111,64.5111,117217.0
2022-04-19 14:00:00,71.67,71.69,71.65,71.67,79468.0,64.5021,64.5201,64.4841,64.5021,79468.0
2022-04-19 14:05:00,71.67,71.71,71.64,71.65,371239.0,64.5021,64.5381,64.4751,64.4841,371239.0
2022-04-19 14:10:00,71.66,71.66,71.56,71.6,205389.0,64.4931,64.4931,64.4031,64.4391,205389.0
2022-04-19 14:15:00,71.6,71.6,71.57,71.58,163691.0,64.4391,64.4391,64.4121,64.4211,163691.0
2022-04-19 14:20:00,71.57,71.59,71.55,71.59,301432.0,64.4121,64.4301,64.3941,64.4301,301432.0
2022-04-19 14:25:00,71.58,71.62,71.53,71.62,182228.0,64.4211,64.4571,64.3761,64.4571,182228.0
2022-04-19 14:30:00,71.62,71.63,71.57,71.58,147791.0,64.4571,64.4661,64.4121,64.4211,147791.0
2022-04-19 14:35:00,71.58,71.64,71.57,71.63,302530.0,64.4211,64.4751,64.4121,64.4661,302530.0
2022-04-19 14:40:00,71.63,71.65,71.62,71.63,183513.0,64.4661,64.4841,64.4571,64.4661,183513.0
2022-04-19 14:45:00,71.64,71.65,71.62,71.64,139524.0,64.4751,64.4841,64.4571,64.4751,139524.0
2022-04-19 14:50:00,71.65,71.68,71.61,71.63,156983.0,64.4841,64.5111,64.4481,64.4661,156983.0
2022-04-19 14:55:00,71.63,71.66,71.63,71.65,184580.0,64.4661,64.4931,64.4661,64.4841,184580.0
2022-04-19 15:00:00,71.65,71.68,71.64,71.64,148430.0,64.4841,64.5111,64.4751,64.4751,148430.0
2022-04-19 15:05:00,71.65,71.69,71.62,71.68,302423.0,64.4841,64.5201,64.4571,64.5111,302423.0
2022-04-19 15:10:00,71.68,71.77,71.66,71.76,227571.0,64.5111,64.5921,64.4931,64.5831,227571.0
2022-04-19 15:15:00,71.76,71.78,71.73,71.76,256784.0,64.5831,64.6011,64.5561,64.5831,256784.0
2022-04-19 15:20:00,71.75,71.77,71.71,71.77,233097.0,64.5741,64.5921,64.5381,64.5921,233097.0
2022-04-19 15:25:00,71.77,71.77,71.7,71.7,307271.0,64.5921,64.5921,64.5291,64.5291,307271.0
2022-04-19 15:30:00,71.71,71.8,71.7,71.76,288146.0,64.5381,64.6191,64.5291,64.5831,288146.0
2022-04-19 15:35:00,71.76,71.82,71.75,71.8,366603.0,64.5831,64.6371,64.5741,64.6191,366603.0
2022-04-19 15:40:00,71.79,71.8,71.74,71.75,157796.0,64.6101,64.6191,64.5651,64.5741,157796.0
2022-04-19 15:45:00,71.75,71.8,71.73,71.77,401285.0,64.5741,64.6191,64.5561,64.5921,401285.0
2022-04-19 15:50:00,71.77,71.9,71.77,71.82,732414.0,64.5921,64.7091,64.5921,64.6371,732414.0
2022-04-19 15:55:00,71.81,72.03,71.77,71.97,3009368.0,64.6281,64.8261,64.5921,64.7721,3009368.0
2022-04-20 09:30:00,72.5,72.51,72.39,72.42,784353.0,65.2491,65.2581,65.1501,65.1771,784353.0
2022-04-20 09:35:00,72.42,72.52,72.42,72.48,1040399.0,65.1771,65.2671,65.1771,65.2311,1040399.0
2022-04-20 09:40:00,72.48,72.49,72.38,72.38,603629.0,65.2311,65.2401,65.1411,65.1411,603629.0
2022-04-20 09:45:00,72.38,72.42,72.33,72.4,487063.0,65.1411,65.1771,65.0961,65.1591,487063.0
2022-04-20 09:50:00,72.39,72.43,72.36,72.38,221435.0,65.1501,65.1861,65.1231,65.1411,221435.0
2022-04-20 09:55:00,72.38,72.39,72.31,72.39,375443.0,65.1411,65.1501,65.0781,65.1501,375443.0
2022-04-20 10:00:00,72.39,72.46,72.38,72.42,309700.0,65.1501,65.2131,65.1411,65.1771,309700.0
2022-04-20 10:05:00,72.43,72.48,72.42,72.48,171227.0,65.1861,65.2311,65.1771,65.2311,171227.0
2022-04-20 10:10:00,72.48,72.56,72.47,72.54,349642.0,65.2311,65.3031,65.2221,65.2851,349642.0
2022-04-20 10:15:00,72.55,72.58,72.52,72.56,203223.0,65.2941,65.3211,65.2671,65.3031,203223.0
2022-04-20 10:20:00,72.56,72.62,72.47,72.48,142890.0,65.3031,65.3571,65.2221,65.2311,142890.0
2022-04-20 10:25:00,72.48,72.53,72.47,72.51,167966.0,65.2311,65.2761,65.2221,65.2581,167966.0
2022-04-20 10:30:00,72.52,72.54,72.47,72.51,136901.0,65.2671,65.2851,65.2221,65.2581,136901.0
2022-04-20 10:35:00,72.51,72.55,72.49,72.55,174052.0,65.2581,65.2941,65.2401,65.2941,174052.0
2022-04-20 10:40:00,72.55,72.59,72.55,72.57,144551.0,65.2941,65.3301,65.2941,65.3121,144551.0
2022-04-20 10:45:00,72.58,72.62,72.55,72.56,226422.0,65.3211,65.3571,65.2941,65.3031,226422.0
2022-04-20 10:50:00,72.56,72.64,72.55,72.62,344047.0,65.3031,65.3751,65.2941,65.3571,344047.0
2022-04-20 10:55:00,72.62,72.63,72.58,72.62,309978.0,65.3571,65.3661,65.3211,65.3571,309978.0
2022-04-20 11:00:00,72.62,72.62,72.53,72.53,583482.0,65.3571,65.3571,65.2761,65.2761,583482.0
2022-04-20 11:05:00,72.53,72.56,72.52,72.54,310609.0,65.2761,65.3031,65.2671,65.2851,310609.0
2022-04-20 11:10:00,72.53,72.54,72.48,72.53,288869.0,65.2761,65.2851,65.2311,65.2761,288869.0
2022-04-20 11:15:00,72.52,72.52,72.46,72.49,143799.0,65.2671,65.2671,65.2131,65.2401,143799.0
2022-04-20 11:20:00,72.49,72.52,72.48,72.49,187836.0,65.2401,65.2671,65.2311,65.2401,187836.0
2022-04-20 11:25:00,72.49,72.52,72.47,72.52,235422.0,65.2401,65.2671,65.2221,65.2671,235422.0
2022-04-20 11:30:00,72.52,72.61,72.49,72.55,351480.0,65.2671,65.3481,65.2401,65.2941,351480.0
2022-04-20 11:35:00,72.55,72.6,72.55,72.57,92964.0,65.2941,65.3391,65.2941,65.3121,92964.0
2022-04-20 11:40:00,72.57,72.61,72.57,72.61,86255.0,65.3121,65.3481,65.3121,65.3481,86255.0
2022-04-20 11:45:00,72.61,72.62,72.55,72.56,118535.0,65.3481,65.3571,65.2941,65.3031,118535.0
2022-04-20 11:50:00,72.57,72.58,72.51,72.56,95827.0,65.3121,65.3211,65.2581,65.3031,95827.0
2022-04-20 11:55:00,72.55,72.61,72.55,72.56,56470.0,65.2941,65.3481,65.2941,65.3031,56470.0
2022-04-20 12:00:00,72.56,72.59,72.55,72.56,187121.0,65.3031,65.3301,65.2941,65.3031,187121.0
2022-04-20 12:05:00,72.57,72.59,72.49,72.51,89486.0,65.3121,65.3301,65.2401,65.2581,89486.0
2022-04-20 12:10:00,72.52,72.52,72.46,72.47,208796.0,65.2671,65.2671,65.2131,65.2221,208796.0
2022-04-20 12:15:00,72.48,72.51,72.45,72.49,84388.0,65.2311,65.2581,65.2041,65.2401,84388.0
2022-04-20 12:20:00,72.49,72.52,72.47,72.48,146092.0,65.2401,65.2671,65.2221,65.2311,146092.0
2022-04-20 12:25:00,72.49,72.49,72.46,72.48,60115.0,65.2401,65.2401,65.2131,65.2311,60115.0
2022-04-20 12:30:00,72.48,72.57,72.48,72.56,281416.0,65.2311,65.3121,65.2311,65.3031,281416.0
2022-04-20 12:35:00,72.56,72.63,72.55,72.6,146722.0,65.3031,65.3661,65.2941,65.3391,146722.0
2022-04-20 12:40:00,72.59,72.6,72.56,72.56,119865.0,65.3301,65.3391,65.3031,65.3031,119865.0
2022-04-20 12:45:00,72.56,72.6,72.56,72.57,185880.0,65.3031,65.3391,65.3031,65.3121,185880.0
2022-04-20 12:50:00,72.57,72.62,72.57,72.59,86257.0,65.3121,65.3571,65.3121,65.3301,86257.0
2022-04-20 12:55:00,72.59,72.6,72.54,72.55,65407.0,65.3301,65.3391,65.2851,65.2941,65407.0
2022-04-20 13:00:00,72.55,72.6,72.54,72.59,438621.0,65.2941,65.3391,65.2851,65.3301,438621.0
2022-04-20 13:05:00,72.59,72.6,72.53,72.54,240997.0,65.3301,65.3391,65.2761,65.2851,240997.0
2022-04-20 13:10:00,72.54,72.6,72.53,72.57,234091.0,65.2851,65.3391,65.2761,65.3121,234091.0
2022-04-20 13:15:00,72.57,72.61,72.51,72.53,385870.0,65.3121,65.3481,65.2581,65.2761,385870.0
2022-04-20 13:20:00,72.53,72.58,72.52,72.57,75887.0,65.2761,65.3211,65.2671,65.3121,75887.0
2022-04-20 13:25:00,72.56,72.57,72.53,72.55,162990.0,65.3031,65.3121,65.2761,65.2941,162990.0
2022-04-20 13:30:00,72.55,72.56,72.51,72.55,92052.0,65.2941,65.3031,65.2581,65.2941,92052.0
2022-04-20 13:35:00,72.56,72.57,72.53,72.55,76613.0,65.3031,65.3121,65.2761,65.2941,76613.0
2022-04-20 13:40:00,72.55,72.64,72.54,72.62,91335.0,65.2941,65.3751,65.2851,65.3571,91335.0
2022-04-20 13:45:00,72.62,72.66,72.59,72.59,184011.0,65.3571,65.3931,65.3301,65.3301,184011.0
2022-04-20 13:50:00,72.59,72.6,72.56,72.57,137291.0,65.3301,65.3391,65.3031,65.3121,137291.0
2022-04-20 13:55:00,72.56,72.6,72.55,72.59,116614.0,65.3031,65.3391,65.2941,65.3301,116614.0
2022-04-20 14:00:00,72.59,72.65,72.57,72.61,144089.0,65.3301,65.3841,65.3121,65.3481,144089.0
2022-04-20 14:05:00,72.62,72.62,72.59,72.61,149772.0,65.3571,65.3571,65.3301,65.3481,149772.0
2022-04-20 14:10:00,72.61,72.63,72.56,72.57,82242.0,65.3481,65.3661,65.3031,65.3121,82242.0
2022-04-20 14:15:00,72.56,72.59,72.48,72.48,105026.0,65.3031,65.3301,65.2311,65.2311,105026.0
2022-04-20 14:20:00,72.48,72.49,72.45,72.46,182267.0,65.2311,65.2401,65.2041,65.2131,182267.0
2022-04-20 14:25:00,72.46,72.46,72.41,72.42,107486.0,65.2131,65.2131,65.1681,65.1771,107486.0
2022-04-20 14:30:00,72.41,72.43,72.38,72.38,92976.0,65.1681,65.1861,65.1411,65.1411,92976.0
2022-04-20 14:35:00,72.38,72.39,72.31,72.32,209904.0,65.1411,65.1501,65.0781,65.0871,209904.0
2022-04-20 14:40:00,72.31,72.33,72.3,72.31,110536.0,65.0781,65.0961,65.0691,65.0781,110536.0
2022-04-20 14:45:00,72.31,72.35,72.29,72.34,142747.0,65.0781,65.1141,65.0601,65.1051,142747.0
2022-04-20 14:50:00,72.33,72.34,72.23,72.23,243082.0,65.0961,65.1051,65.0061,65.0061,243082.0
2022-04-20 14:55:00,72.23,72.28,72.2,72.28,278351.0,65.0061,65.0511,64.9791,65.0511,278351.0
2022-04-20 15:00:00,72.27,72.36,72.26,72.32,371905.0,65.0421,65.1231,65.0331,65.0871,371905.0
2022-04-20 15:05:00,72.33,72.34,72.29,72.34,399750.0,65.0961,65.1051,65.0601,65.1051,399750.0
2022-04-20 15:10:00,72.33,72.41,72.31,72.4,434943.0,65.0961,65.1681,65.0781,65.1591,434943.0
2022-04-20 15:15:00,72.4,72.43,72.37,72.4,231038.0,65.1591,65.1861,65.1321,65.1591,231038.0
2022-04-20 15:20:00,72.4,72.43,72.38,72.42,160602.0,65.1591,65.1861,65.1411,65.1771,160602.0
2022-04-20 15:25:00,72.43,72.48,72.43,72.45,751495.0,65.1861,65.2311,65.1861,65.2041,751495.0
2022-04-20 15:30:00,72.46,72.46,72.38,72.39,351602.0,65.2131,65.2131,65.1411,65.1501,351602.0
2022-04-20 15:35:00,72.39,72.44,72.36,72.41,324603.0,65.1501,65.1951,65.1231,65.1681,324603.0
2022-04-20 15:40:00,72.4,72.47,72.4,72.46,661932.0,65.1591,65.2221,65.1591,65.2131,661932.0
2022-04-20 15:45:00,72.46,72.54,72.46,72.5,715413.0,65.2131,65.2851,65.2131,65.2491,715413.0
2022-04-20 15:50:00,72.51,72.56,72.4,72.44,1153840.0,65.2581,65.3031,65.1591,65.1951,1153840.0
2022-04-20 15:55:00,72.45,72.47,72.34,72.44,3082607.0,65.2041,65.2221,65.1051,65.1951,3082607.0
2022-04-21 09:30:00,73.09,73.23,73.09,73.18,955697.0,65.7801,65.9061,65.7801,65.8611,955697.0
2022-04-21 09:35:00,73.18,73.18,73.03,73.03,303192.0,65.8611,65.8611,65.7261,65.7261,303192.0
2022-04-21 09:40:00,73.04,73.12,73.03,73.06,203647.0,65.7351,65.8071,65.7261,65.7531,203647.0
2022-04-21 09:45:00,73.06,73.07,72.99,73.03,184872.0,65.7531,65.7621,65.6901,65.7261,184872.0
2022-04-21 09:50:00,73.04,73.09,72.97,73.0,821731.0,65.7351,65.7801,65.6721,65.6991,821731.0
2022-04-21 09:55:00,73.0,73.02,72.92,72.93,316218.0,65.6991,65.7171,65.6271,65.6361,316218.0
2022-04-21 10:00:00,72.95,72.96,72.9,72.94,270449.0,65.6541,65.6631,65.6091,65.6451,270449.0
2022-04-21 10:05:00,72.94,72.94,72.83,72.86,334169.0,65.6451,65.6451,65.5461,65.5731,334169.0
2022-04-21 10:10:00,72.85,72.92,72.84,72.86,68469.0,65.5641,65.6271,65.5551,65.5731,68469.0
2022-04-21 10:15:00,72.86,72.91,72.84,72.85,218534.0,65.5731,65.6181,65.5551,65.5641,218534.0
2022-04-21 10:20:00,72.84,72.87,72.81,72.84,128886.0,65.5551,65.5821,65.5281,65.5551,128886.0
2022-04-21 10:25:00,72.83,72.9,72.81,72.88,90283.0,65.5461,65.6091,65.5281,65.5911,90283.0
2022-04-21 10:30:00,72.87,72.91,72.86,72.9,108792.0,65.5821,65.6181,65.5731,65.6091,108792.0
2022-04-21 10:35:00,72.9,72.92,72.83,72.87,140186.0,65.6091,65.6271,65.5461,65.5821,140186.0
2022-04-21 10:40:00,72.86,72.86,72.77,72.81,327026.0,65.5731,65.5731,65.4921,65.5281,327026.0
2022-04-21 10:45:00,72.8,72.81,72.68,72.7,229431.0,65.5191,65.5281,65.4111,65.4291,229431.0
2022-04-21 10:50:00,72.69,72.72,72.65,72.65,132563.0,65.4201,65.4471,65.3841,65.3841,132563.0
2022-04-21 10:55:00,72.66,72.66,72.62,72.64,203901.0,65.3931,65.3931,65.3571,65.3751,203901.0
2022-04-21 11:00:00,72.63,72.67,72.61,72.65,263149.0,65.3661,65.4021,65.3481,65.3841,263149.0
2022-04-21 11:05:00,72.65,72.68,72.6,72.67,243101.0,65.3841,65.4111,65.3391,65.4021,243101.0
2022-04-21 11:10:00,72.66,72.72,72.65,72.7,180708.0,65.3931,65.4471,65.3841,65.4291,180708.0
2022-04-21 11:15:00,72.69,72.71,72.65,72.69,321152.0,65.4201,65.4381,65.3841,65.4201,321152.0
2022-04-21 11:20:00,72.68,72.7,72.61,72.67,253888.0,65.4111,65.4291,65.3481,65.4021,253888.0
2022-04-21 11:25:00,72.67,72.71,72.64,72.67,356663.0,65.4021,65.4381,65.3751,65.4021,356663.0
2022-04-21 11:30:00,72.68,72.68,72.55,72.58,1020232.0,65.4111,65.4111,65.2941,65.3211,1020232.0
2022-04-21 11:35:00,72.58,72.61,72.53,72.55,258956.0,65.3211,65.3481,65.2761,65.2941,258956.0
2022-04-21 11:40:00,72.55,72.56,72.44,72.44,211553.0,65.2941,65.3031,65.1951,65.1951,211553.0
2022-04-21 11:45:00,72.44,72.45,72.37,72.4,243702.0,65.1951,65.2041,65.1321,65.1591,243702.0
2022-04-21 11:50:00,72.4,72.43,72.36,72.37,122362.0,65.1591,65.1861,65.1231,65.1321,122362.0
2022-04-21 11:55:00,72.37,72.37,72.29,72.31,173931.0,65.1321,65.1321,65.0601,65.0781,173931.0
2022-04-21 12:00:00,72.31,72.35,72.25,72.26,176197.0,65.0781,65.1141,65.0241,65.0331,176197.0
2022-04-21 12:05:00,72.26,72.33,72.24,72.25,150313.0,65.0331,65.0961,65.0151,65.0241,150313.0
2022-04-21 12:10:00,72.25,72.26,72.16,72.19,685565.0,65.0241,65.0331,64.9431,64.9701,685565.0
2022-04-21 12:15:00,72.18,72.2,72.14,72.17,807207.0,64.9611,64.9791,64.9251,64.9521,807207.0
2022-04-21 12:20:00,72.18,72.2,72.1,72.1,156399.0,64.9611,64.9791,64.8891,64.8891,156399.0
2022-04-21 12:25:00,72.09,72.15,72.07,72.11,366527.0,64.8801,64.9341,64.8621,64.8981,366527.0
2022-04-21 12:30:00,72.11,72.18,72.08,72.16,209936.0,64.8981,64.9611,64.8711,64.9431,209936.0
2022-04-21 12:35:00,72.16,72.19,72.12,72.14,310907.0,64.9431,64.9701,64.9071,64.9251,310907.0
2022-04-21 12:40:00,72.14,72.21,72.14,72.18,217920.0,64.9251,64.9881,64.9251,64.9611,217920.0
2022-04-21 12:45:00,72.18,72.19,72.09,72.1,308059.0,64.9611,64.9701,64.8801,64.8891,308059.0
2022-04-21 12:50:00,72.1,72.1,72.0,72.0,118247.0,64.8891,64.8891,64.7991,64.7991,118247.0
2022-04-21 12:55:00,72.01,72.06,72.0,72.03,56835.0,64.8081,64.8531,64.7991,64.8261,56835.0
2022-04-21 13:00:00,72.02,72.04,71.98,72.0,226525.0,64.8171,64.8351,64.7811,64.7991,226525.0
2022-04-21 13:05:00,72.0,72.02,71.97,72.02,68660.0,64.7991,64.8171,64.7721,64.8171,68660.0
2022-04-21 13:10:00,72.02,72.08,72.0,72.06,140388.0,64.8171,64.8711,64.7991,64.8531,140388.0
2022-04-21 13:15:00,72.06,72.07,71.91,71.91,937563.0,64.8531,64.8621,64.7181,64.7181,937563.0
2022-04-21 13:20:00,71.91,72.12,71.9,72.08,943036.0,64.7181,64.9071,64.7091,64.8711,943036.0
2022-04-21 13:25:00,72.07,72.15,72.0,72.13,343653.0,64.8621,64.9341,64.7991,64.9161,343653.0
2022-04-21 13:30:00,72.13,72.19,72.07,72.09,122233.0,64.9161,64.9701,64.8621,64.8801,122233.0
2022-04-21 13:35:00,72.09,72.09,71.99,72.02,268477.0,64.8801,64.8801,64.7901,64.8171,268477.0
2022-04-21 13:40:00,72.02,72.08,71.97,72.03,381237.0,64.8171,64.8711,64.7721,64.8261,381237.0
2022-04-21 13:45:00,72.03,72.15,71.99,72.08,210923.0,64.8261,64.9341,64.7901,64.8711,210923.0
2022-04-21 13:50:00,72.08,72.09,72.02,72.03,126809.0,64.8711,64.8801,64.8171,64.8261,126809.0
2022-04-21 13:55:00,72.04,72.08,71.99,72.0,597940.0,64.8351,64.8711,64.7901,64.7991,597940.0
2022-04-21 14:00:00,71.99,72.0,71.84,71.85,1068001.0,64.7901,64.7991,64.6551,64.6641,1068001.0
2022-04-21 14:05:00,71.85,71.92,71.84,71.87,245538.0,64.6641,64.7271,64.6551,64.6821,245538.0
2022-04-21 14:10:00,71.87,71.89,71.83,71.84,182330.0,64.6821,64.7001,64.6461,64.6551,182330.0
2022-04-21 14:15:00,71.84,71.88,71.82,71.84,182880.0,64.6551,64.6911,64.6371,64.6551,182880.0
2022-04-21 14:20:00,71.86,71.92,71.83,71.84,171499.0,64.6731,64.7271,64.6461,64.6551,171499.0
2022-04-21 14:25:00,71.84,71.91,71.83,71.85,172480.0,64.6551,64.7181,64.6461,64.6641,172480.0
2022-04-21 14:30:00,71.85,71.96,71.79,71.95,200956.0,64.6641,64.7631,64.6101,64.7541,200956.0
2022-04-21 14:35:00,71.95,72.01,71.86,71.87,229055.0,64.7541,64.8081,64.6731,64.6821,229055.0
2022-04-21 14:40:00,71.87,71.88,71.79,71.79,572039.0,64.6821,64.6911,64.6101,64.6101,572039.0
2022-04-21 14:45:00,71.8,71.81,71.72,71.75,397898.0,64.6191,64.6281,64.5471,64.5741,397898.0
2022-04-21 14:50:00,71.75,71.77,71.72,71.74,295090.0,64.5741,64.5921,64.5471,64.5651,295090.0
2022-04-21 14:55:00,71.74,71.75,71.67,71.72,226921.0,64.5651,64.5741,64.5021,64.5471,226921.0
2022-04-21 15:00:00,71.71,71.72,71.63,71.63,92373.0,64.5381,64.5471,64.4661,64.4661,92373.0
2022-04-21 15:05:00,71.64,71.69,71.62,71.63,339070.0,64.4751,64.5201,64.4571,64.4661,339070.0
2022-04-21 15:10:00,71.63,71.65,71.59,71.61,422867.0,64.4661,64.4841,64.4301,64.4481,422867.0
2022-04-21 15:15:00,71.62,71.66,71.58,71.62,240560.0,64.4571,64.4931,64.4211,64.4571,240560.0
2022-04-21 15:20:00,71.63,71.7,71.59,71.69,359574.0,64.4661,64.5291,64.4301,64.5201,359574.0
2022-04-21 15:25:00,71.7,71.78,71.63,71.76,623306.0,64.5291,64.6011,64.4661,64.5831,623306.0
2022-04-21 15:30:00,71.75,71.76,71.63,71.64,382251.0,64.5741,64.5831,64.4661,64.4751,382251.0
2022-04-21 15:35:00,71.63,71.63,71.55,71.59,220327.0,64.4661,64.4661,64.3941,64.4301,220327.0
2022-04-21 15:40:00,71.61,71.66,71.59,71.64,722513.0,64.4481,64.4931,64.4301,64.4751,722513.0
2022-04-21 15:45:00,71.64,71.65,71.53,71.53,638889.0,64.4751,64.4841,64.3761,64.3761,638889.0
2022-04-21 15:50:00,71.54,71.66,71.54,71.63,1420714.0,64.3851,64.4931,64.3851,64.4661,1420714.0
2022-04-21 15:55:00,71.63,71.66,71.5,71.65,2100229.0,64.4661,64.4931,64.3491,64.4841,2100229.0
2022-04-22 09:30:00,71.53,71.54,71.44,71.48,496971.0,64.3761,64.3851,64.2951,64.3311,496971.0
2022-04-22 09:35:00,71.48,71.48,71.28,71.28,489594.0,64.3311,64.3311,64.1511,64.1511,489594.0
2022-04-22 09:40:00,71.28,71.3,71.17,71.22,518195.0,64.1511,64.1691,64.0521,64.0971,518195.0
2022-04-22 09:45:00,71.21,71.31,71.2,71.31,295651.0,64.0881,64.1781,64.0791,64.1781,295651.0
2022-04-22 09:50:00,71.31,71.38,71.28,71.32,294259.0,64.1781,64.2411,64.1511,64.1871,294259.0
2022-04-22 09:55:00,71.32,71.36,71.19,71.22,269444.0,64.1871,64.2231,64.0701,64.0971,269444.0
2022-04-22 10:00:00,71.22,71.36,71.2,71.28,606603.0,64.0971,64.2231,64.0791,64.1511,606603.0
2022-04-22 10:05:00,71.29,71.48,71.28,71.41,503630.0,64.1601,64.3311,64.1511,64.2681,503630.0
2022-04-22 10:10:00,71.41,71.41,71.26,71.28,472897.0,64.2681,64.2681,64.1331,64.1511,472897.0
2022-04-22 10:15:00,71.28,71.3,71.16,71.16,531662.0,64.1511,64.1691,64.0431,64.0431,531662.0
2022-04-22 10:20:00,71.16,71.16,71.07,71.14,493341.0,64.0431,64.0431,63.9621,64.0251,493341.0
2022-04-22 10:25:00,71.14,71.18,71.1,71.12,766122.0,64.0251,64.0611,63.9891,64.0071,766122.0
2022-04-22 10:30:00,71.12,71.16,71.06,71.13,485433.0,64.0071,64.0431,63.9531,64.0161,485433.0
2022-04-22 10:35:00,71.13,71.2,71.05,71.06,654791.0,64.0161,64.0791,63.9441,63.9531,654791.0
2022-04-22 10:40:00,71.05,71.07,70.97,71.03,393121.0,63.9441,63.9621,63.8721,63.9261,393121.0
2022-04-22 10:45:00,71.02,71.08,71.0,71.04,841834.0,63.9171,63.9711,63.8991,63.9351,841834.0
2022-04-22 10:50:00,71.03,71.05,70.95,70.95,266213.0,63.9261,63.9441,63.8541,63.8541,266213.0
2022-04-22 10:55:00,70.96,71.03,70.95,70.97,277031.0,63.8631,63.9261,63.8541,63.8721,277031.0
2022-04-22 11:00:00,70.97,71.04,70.95,70.97,564815.0,63.8721,63.9351,63.8541,63.8721,564815.0
2022-04-22 11:05:00,70.97,71.11,70.95,71.1,723226.0,63.8721,63.9981,63.8541,63.9891,723226.0
2022-04-22 11:10:00,71.09,71.1,70.96,70.97,343971.0,63.9801,63.9891,63.8631,63.8721,343971.0
2022-04-22 11:15:00,70.97,71.0,70.92,70.97,407880.0,63.8721,63.8991,63.8271,63.8721,407880.0
2022-04-22 11:20:00,70.96,71.02,70.92,70.93,250982.0,63.8631,63.9171,63.8271,63.8361,250982.0
2022-04-22 11:25:00,70.94,70.98,70.9,70.96,345885.0,63.8451,63.8811,63.8091,63.8631,345885.0
2022-04-22 11:30:00,70.95,70.99,70.86,70.92,868119.0,63.8541,63.8901,63.7731,63.8271,868119.0
2022-04-22 11:35:00,70.92,70.93,70.84,70.86,438724.0,63.8271,63.8361,63.7551,63.7731,438724.0
2022-04-22 11:40:00,70.86,70.87,70.75,70.76,466134.0,63.7731,63.7821,63.6741,63.6831,466134.0
2022-04-22 11:45:00,70.76,70.81,70.75,70.79,192158.0,63.6831,63.7281,63.6741,63.7101,192158.0
2022-04-22 11:50:00,70.78,70.83,70.77,70.78,109141.0,63.7011,63.7461,63.6921,63.7011,109141.0
2022-04-22 11:55:00,70.78,70.8,70.75,70.77,111256.0,63.7011,63.7191,63.6741,63.6921,111256.0
2022-04-22 12:00:00,70.77,70.79,70.72,70.74,134054.0,63.6921,63.7101,63.6471,63.6651,134054.0
2022-04-22 12:05:00,70.75,70.79,70.72,70.73,367555.0,63.6741,63.7101,63.6471,63.6561,367555.0
2022-04-22 12:10:00,70.73,70.74,70.69,70.73,384466.0,63.6561,63.6651,63.6201,63.6561,384466.0
2022-04-22 12:15:00,70.73,70.75,70.69,70.72,202469.0,63.6561,63.6741,63.6201,63.6471,202469.0
2022-04-22 12:20:00,70.72,70.75,70.7,70.74,334005.0,63.6471,63.6741,63.6291,63.6651,334005.0
2022-04-22 12:25:00,70.75,70.78,70.73,70.74,167661.0,63.6741,63.7011,63.6561,63.6651,167661.0
2022-04-22 12:30:00,70.73,70.83,70.72,70.81,326712.0,63.6561,63.7461,63.6471,63.7281,326712.0
2022-04-22 12:35:00,70.81,70.87,70.81,70.82,88266.0,63.7281,63.7821,63.7281,63.7371,88266.0
2022-04-22 12:40:00,70.82,70.84,70.77,70.81,128288.0,63.7371,63.7551,63.6921,63.7281,128288.0
2022-04-22 12:45:00,70.8,70.83,70.79,70.81,124696.0,63.7191,63.7461,63.7101,63.7281,124696.0
2022-04-22 12:50:00,70.81,70.81,70.72,70.72,65870.0,63.7281,63.7281,63.6471,63.6471,65870.0
2022-04-22 12:55:00,70.73,70.76,70.7,70.72,121215.0,63.6561,63.6831,63.6291,63.6471,121215.0
2022-04-22 13:00:00,70.72,70.73,70.68,70.72,367115.0,63.6471,63.6561,63.6111,63.6471,367115.0
2022-04-22 13:05:00,70.72,70.77,70.71,70.73,504326.0,63.6471,63.6921,63.6381,63.6561,504326.0
2022-04-22 13:10:00,70.73,70.78,70.72,70.75,328289.0,63.6561,63.7011,63.6471,63.6741,328289.0
2022-04-22 13:15:00,70.75,70.79,70.73,70.75,295744.0,63.6741,63.7101,63.6561,63.6741,295744.0
2022-04-22 13:20:00,70.75,70.75,70.63,70.64,264573.0,63.6741,63.6741,63.5661,63.5751,264573.0
2022-04-22 13:25:00,70.65,70.74,70.64,70.71,279438.0,63.5841,63.6651,63.5751,63.6381,279438.0
2022-04-22 13:30:00,70.71,70.72,70.68,70.7,243721.0,63.6381,63.6471,63.6111,63.6291,243721.0
2022-04-22 13:35:00,70.7,70.74,70.69,70.7,276686.0,63.6291,63.6651,63.6201,63.6291,276686.0
2022-04-22 13:40:00,70.7,70.74,70.67,70.73,327481.0,63.6291,63.6651,63.6021,63.6561,327481.0
2022-04-22 13:45:00,70.72,70.76,70.7,70.7,301316.0,63.6471,63.6831,63.6291,63.6291,301316.0
2022-04-22 13:50:00,70.71,70.71,70.64,70.65,118742.0,63.6381,63.6381,63.5751,63.5841,118742.0
2022-04-22 13:55:00,70.64,70.68,70.63,70.64,214271.0,63.5751,63.6111,63.5661,63.5751,214271.0
2022-04-22 14:00:00,70.63,70.67,70.61,70.64,317949.0,63.5661,63.6021,63.5481,63.5751,317949.0
2022-04-22 14:05:00,70.64,70.67,70.61,70.62,100582.0,63.5751,63.6021,63.5481,63.5571,100582.0
2022-04-22 14:10:00,70.62,70.66,70.61,70.63,228268.0,63.5571,63.5931,63.5481,63.5661,228268.0
2022-04-22 14:15:00,70.63,70.77,70.61,70.75,215306.0,63.5661,63.6921,63.5481,63.6741,215306.0
2022-04-22 14:20:00,70.75,70.78,70.68,70.69,530747.0,63.6741,63.7011,63.6111,63.6201,530747.0
2022-04-22 14:25:00,70.69,70.69,70.64,70.65,237166.0,63.6201,63.6201,63.5751,63.5841,237166.0
2022-04-22 14:30:00,70.65,70.68,70.57,70.57,171558.0,63.5841,63.6111,63.5121,63.5121,171558.0
2022-04-22 14:35:00,70.57,70.59,70.55,70.57,154306.0,63.5121,63.5301,63.4941,63.5121,154306.0
2022-04-22 14:40:00,70.57,70.62,70.57,70.61,122876.0,63.5121,63.5571,63.5121,63.5481,122876.0
2022-04-22 14:45:00,70.61,70.61,70.56,70.58,139867.0,63.5481,63.5481,63.5031,63.5211,139867.0
2022-04-22 14:50:00,70.58,70.58,70.51,70.52,386601.0,63.5211,63.5211,63.4581,63.4671,386601.0
2022-04-22 14:55:00,70.52,70.53,70.47,70.53,255605.0,63.4671,63.4761,63.4221,63.4761,255605.0
2022-04-22 15:00:00,70.53,70.55,70.48,70.5,429169.0,63.4761,63.4941,63.4311,63.4491,429169.0
2022-04-22 15:05:00,70.5,70.55,70.49,70.51,565561.0,63.4491,63.4941,63.4401,63.4581,565561.0
2022-04-22 15:10:00,70.52,70.66,70.47,70.62,372373.0,63.4671,63.5931,63.4221,63.5571,372373.0
2022-04-22 15:15:00,70.62,70.72,70.58,70.69,504761.0,63.5571,63.6471,63.5211,63.6201,504761.0
2022-04-22 15:20:00,70.68,70.71,70.6,70.62,644901.0,63.6111,63.6381,63.5391,63.5571,644901.0
2022-04-22 15:25:00,70.63,70.69,70.62,70.65,449499.0,63.5661,63.6201,63.5571,63.5841,449499.0
2022-04-22 15:30:00,70.66,70.82,70.65,70.8,560052.0,63.5931,63.7371,63.5841,63.7191,560052.0
2022-04-22 15:35:00,70.8,70.84,70.76,70.78,397937.0,63.7191,63.7551,63.6831,63.7011,397937.0
2022-04-22 15:40:00,70.79,70.83,70.68,70.7,941936.0,63.7101,63.7461,63.6111,63.6291,941936.0
2022-04-22 15:45:00,70.7,70.71,70.52,70.52,1130054.0,63.6291,63.6381,63.4671,63.4671,1130054.0
2022-04-22 15:50:00,70.53,70.54,70.4,70.47,1443641.0,63.4761,63.4851,63.3591,63.4221,1443641.0
2022-04-22 15:55:00,70.46,70.49,70.4,70.46,2375604.0,63.4131,63.4401,63.3591,63.4131,2375604.0
2022-04-25 09:30:00,69.71,69.72,69.52,69.59,1431145.0,62.7381,62.7471,62.5671,62.6301,1431145.0
2022-04-25 09:35:00,69.6,69.79,69.6,69.67,982558.0,62.6391,62.8101,62.6391,62.7021,982558.0
2022-04-25 09:40:00,69.67,69.74,69.62,69.64,409293.0,62.7021,62.7651,62.6571,62.6751,409293.0
2022-04-25 09:45:00,69.63,69.68,69.54,69.68,433525.0,62.6661,62.7111,62.5851,62.7111,433525.0
2022-04-25 09:50:00,69.69,69.81,69.62,69.62,417417.0,62.7201,62.8281,62.6571,62.6571,417417.0
2022-04-25 09:55:00,69.62,69.72,69.51,69.51,373094.0,62.6571,62.7471,62.5581,62.5581,373094.0
2022-04-25 10:00:00,69.52,69.58,69.46,69.5,211693.0,62.5671,62.6211,62.5131,62.5491,211693.0
2022-04-25 10:05:00,69.5,69.63,69.45,69.56,615716.0,62.5491,62.6661,62.5041,62.6031,615716.0
2022-04-25 10:10:00,69.56,69.64,69.45,69.52,490174.0,62.6031,62.6751,62.5041,62.5671,490174.0
2022-04-25 10:15:00,69.52,69.56,69.44,69.53,243680.0,62.5671,62.6031,62.4951,62.5761,243680.0
2022-04-25 10:20:00,69.53,69.65,69.42,69.65,403507.0,62.5761,62.6841,62.4771,62.6841,403507.0
2022-04-25 10:25:00,69.64,69.72,69.62,69.63,313640.0,62.6751,62.7471,62.6571,62.6661,313640.0
2022-04-25 10:30:00,69.62,69.79,69.62,69.78,1662037.0,62.6571,62.8101,62.6571,62.8011,1662037.0
2022-04-25 10:35:00,69.78,69.82,69.66,69.66,333655.0,62.8011,62.8371,62.6931,62.6931,333655.0
2022-04-25 10:40:00,69.67,69.67,69.55,69.59,408809.0,62.7021,62.7021,62.5941,62.6301,408809.0
2022-04-25 10:45:00,69.59,69.65,69.56,69.64,262718.0,62.6301,62.6841,62.6031,62.6751,262718.0
2022-04-25 10:50:00,69.63,69.64,69.42,69.45,215673.0,62.6661,62.6751,62.4771,62.5041,215673.0
2022-04-25 10:55:00,69.44,69.47,69.31,69.32,373622.0,62.4951,62.5221,62.3781,62.3871,373622.0
2022-04-25 11:00:00,69.32,69.39,69.27,69.36,258408.0,62.3871,62.4501,62.3421,62.4231,258408.0
2022-04-25 11:05:00,69.35,69.4,69.3,69.33,751687.0,62.4141,62.4591,62.3691,62.3961,751687.0
2022-04-25 11:10:00,69.33,69.46,69.29,69.38,480024.0,62.3961,62.5131,62.3601,62.4411,480024.0
2022-04-25 11:15:00,69.38,69.43,69.32,69.42,352519.0,62.4411,62.4861,62.3871,62.4771,352519.0
2022-04-25 11:20:00,69.41,69.49,69.41,69.47,681797.0,62.4681,62.5401,62.4681,62.5221,681797.0
2022-04-25 11:25:00,69.48,69.55,69.28,69.35,547874.0,62.5311,62.5941,62.3511,62.4141,547874.0
2022-04-25 11:30:00,69.34,69.41,69.22,69.25,772028.0,62.4051,62.4681,62.2971,62.3241,772028.0
2022-04-25 11:35:00,69.26,69.45,69.25,69.31,533923.0,62.3331,62.5041,62.3241,62.3781,533923.0
2022-04-25 11:40:00,69.3,69.32,69.21,69.23,184863.0,62.3691,62.3871,62.2881,62.3061,184863.0
2022-04-25 11:45:00,69.22,69.22,69.17,69.18,446016.0,62.2971,62.2971,62.2521,62.2611,446016.0
2022-04-25 11:50:00,69.17,69.26,69.16,69.22,276936.0,62.2521,62.3331,62.2431,62.2971,276936.0
2022-04-25 11:55:00,69.21,69.28,69.18,69.28,300303.0,62.2881,62.3511,62.2611,62.3511,300303.0
2022-04-25 12:00:00,69.27,69.27,69.19,69.27,254270.0,62.3421,62.3421,62.2701,62.3421,254270.0
2022-04-25 12:05:00,69.28,69.47,69.27,69.4,414180.0,62.3511,62.5221,62.3421,62.4591,414180.0
2022-04-25 12:10:00,69.4,69.48,69.39,69.45,233153.0,62.4591,62.5311,62.4501,62.5041,233153.0
2022-04-25 12:15:00,69.45,69.53,69.37,69.39,158964.0,62.5041,62.5761,62.4321,62.4501,158964.0
2022-04-25 12:20:00,69.4,69.52,69.4,69.52,119591.0,62.4591,62.5671,62.4591,62.5671,119591.0
2022-04-25 12:25:00,69.53,69.56,69.41,69.43,170811.0,62.5761,62.6031,62.4681,62.4861,170811.0
2022-04-25 12:30:00,69.43,69.55,69.4,69.48,300784.0,62.4861,62.5941,62.4591,62.5311,300784.0
2022-04-25 12:35:00,69.49,69.59,69.48,69.49,309828.0,62.5401,62.6301,62.5311,62.5401,309828.0
2022-04-25 12:40:00,69.48,69.51,69.43,69.44,193453.0,62.5311,62.5581,62.4861,62.4951,193453.0
2022-04-25 12:45:00,69.45,69.61,69.45,69.58,168779.0,62.5041,62.6481,62.5041,62.6211,168779.0
2022-04-25 12:50:00,69.59,69.62,69.46,69.46,203869.0,62.6301,62.6571,62.5131,62.5131,203869.0
2022-04-25 12:55:00,69.46,69.53,69.44,69.51,453552.0,62.5131,62.5761,62.4951,62.5581,453552.0
2022-04-25 13:00:00,69.51,69.56,69.37,69.39,461924.0,62.5581,62.6031,62.4321,62.4501,461924.0
2022-04-25 13:05:00,69.4,69.53,69.38,69.53,226639.0,62.4591,62.5761,62.4411,62.5761,226639.0
2022-04-25 13:10:00,69.53,69.63,69.5,69.63,599685.0,62.5761,62.6661,62.5491,62.6661,599685.0
2022-04-25 13:15:00,69.64,69.72,69.6,69.63,308599.0,62.6751,62.7471,62.6391,62.6661,308599.0
2022-04-25 13:20:00,69.64,69.68,69.63,69.66,129776.0,62.6751,62.7111,62.6661,62.6931,129776.0
2022-04-25 13:25:00,69.68,69.72,69.59,69.65,146857.0,62.7111,62.7471,62.6301,62.6841,146857.0
2022-04-25 13:30:00,69.66,69.72,69.57,69.58,502730.0,62.6931,62.7471,62.6121,62.6211,502730.0
2022-04-25 13:35:00,69.59,69.61,69.53,69.56,157380.0,62.6301,62.6481,62.5761,62.6031,157380.0
2022-04-25 13:40:00,69.56,69.69,69.55,69.64,957342.0,62.6031,62.7201,62.5941,62.6751,957342.0
2022-04-25 13:45:00,69.64,69.68,69.6,69.67,202229.0,62.6751,62.7111,62.6391,62.7021,202229.0
2022-04-25 13:50:00,69.67,69.7,69.57,69.66,255146.0,62.7021,62.7291,62.6121,62.6931,255146.0
2022-04-25 13:55:00,69.66,69.67,69.58,69.61,171939.0,62.6931,62.7021,62.6211,62.6481,171939.0
2022-04-25 14:00:00,69.61,69.62,69.5,69.51,213548.0,62.6481,62.6571,62.5491,62.5581,213548.0
2022-04-25 14:05:00,69.51,69.71,69.51,69.69,465985.0,62.5581,62.7381,62.5581,62.7201,465985.0
2022-04-25 14:10:00,69.7,69.73,69.59,69.67,327875.0,62.7291,62.7561,62.6301,62.7021,327875.0
2022-04-25 14:15:00,69.67,69.78,69.67,69.73,247123.0,62.7021,62.8011,62.7021,62.7561,247123.0
2022-04-25 14:20:00,69.73,69.83,69.7,69.82,253575.0,62.7561,62.8461,62.7291,62.8371,253575.0
2022-04-25 14:25:00,69.82,69.9,69.79,69.88,467001.0,62.8371,62.9091,62.8101,62.8911,467001.0
2022-04-25 14:30:00,69.88,69.95,69.87,69.91,113385.0,62.8911,62.9541,62.8821,62.9181,113385.0
2022-04-25 14:35:00,69.91,69.93,69.86,69.87,195469.0,62.9181,62.9361,62.8731,62.8821,195469.0
2022-04-25 14:40:00,69.86,69.9,69.82,69.84,296519.0,62.8731,62.9091,62.8371,62.8551,296519.0
2022-04-25 14:45:00,69.84,69.99,69.81,69.97,282872.0,62.8551,62.9901,62.8281,62.9721,282872.0
2022-04-25 14:50:00,69.97,70.02,69.94,70.02,298561.0,62.9721,63.0171,62.9451,63.0171,298561.0
2022-04-25 14:55:00,70.02,70.04,69.83,69.83,259715.0,63.0171,63.0351,62.8461,62.8461,259715.0
2022-04-25 15:00:00,69.83,69.84,69.68,69.74,390237.0,62.8461,62.8551,62.7111,62.7651,390237.0
2022-04-25 15:05:00,69.73,69.78,69.68,69.75,384653.0,62.7561,62.8011,62.7111,62.7741,384653.0
2022-04-25 15:10:00,69.75,69.8,69.74,69.79,330211.0,62.7741,62.8191,62.7651,62.8101,330211.0
2022-04-25 15:15:00,69.8,69.95,69.8,69.94,354255.0,62.8191,62.9541,62.8191,62.9451,354255.0
2022-04-25 15:20:00,69.95,70.1,69.94,70.06,228037.0,62.9541,63.0891,62.9451,63.0531,228037.0
2022-04-25 15:25:00,70.06,70.09,69.94,70.08,333042.0,63.0531,63.0801,62.9451,63.0711,333042.0
2022-04-25 15:30:00,70.08,70.11,70.04,70.07,494010.0,63.0711,63.0981,63.0351,63.0621,494010.0
2022-04-25 15:35:00,70.07,70.16,70.06,70.15,283799.0,63.0621,63.1431,63.0531,63.1341,283799.0
2022-04-25 15:40:00,70.14,70.18,70.04,70.16,575454.0,63.1251,63.1611,63.0351,63.1431,575454.0
2022-04-25 15:45:00,70.16,70.2,70.06,70.09,807217.0,63.1431,63.1791,63.0531,63.0801,807217.0
2022-04-25 15:50:00,70.08,70.19,70.04,70.16,896347.0,63.0711,63.1701,63.0351,63.1431,896347.0
2022-04-25 15:55:00,70.15,70.16,70.07,70.13,4023443.0,63.1341,63.1431,63.0621,63.1161,4023443.0
2022-04-26 09:30:00,69.56,69.61,69.49,69.5,746966.0,62.6031,62.6481,62.5401,62.5491,746966.0
2022-04-26 09:35:00,69.5,69.57,69.48,69.5,683538.0,62.5491,62.6121,62.5311,62.5491,683538.0
2022-04-26 09:40:00,69.5,69.52,69.39,69.41,580137.0,62.5491,62.5671,62.4501,62.4681,580137.0
2022-04-26 09:45:00,69.41,69.49,69.36,69.41,270411.0,62.4681,62.5401,62.4231,62.4681,270411.0
2022-04-26 09:50:00,69.4,69.44,69.35,69.35,461936.0,62.4591,62.4951,62.4141,62.4141,461936.0
2022-04-26 09:55:00,69.35,69.39,69.31,69.39,158715.0,62.4141,62.4501,62.3781,62.4501,158715.0
2022-04-26 10:00:00,69.38,69.4,69.32,69.4,305677.0,62.4411,62.4591,62.3871,62.4591,305677.0
2022-04-26 10:05:00,69.4,69.49,69.38,69.45,311546.0,62.4591,62.5401,62.4411,62.5041,311546.0
2022-04-26 10:10:00,69.44,69.48,69.37,69.39,177112.0,62.4951,62.5311,62.4321,62.4501,177112.0
2022-04-26 10:15:00,69.39,69.39,69.21,69.23,560720.0,62.4501,62.4501,62.2881,62.3061,560720.0
2022-04-26 10:20:00,69.23,69.25,69.14,69.19,338020.0,62.3061,62.3241,62.2251,62.2701,338020.0
2022-04-26 10:25:00,69.18,69.28,69.13,69.28,492602.0,62.2611,62.3511,62.2161,62.3511,492602.0
2022-04-26 10:30:00,69.28,69.29,69.11,69.11,285912.0,62.3511,62.3601,62.1981,62.1981,285912.0
2022-04-26 10:35:00,69.12,69.19,69.01,69.01,548548.0,62.2071,62.2701,62.1081,62.1081,548548.0
2022-04-26 10:40:00,69.01,69.06,68.86,68.89,476234.0,62.1081,62.1531,61.9731,62.0001,476234.0
2022-04-26 10:45:00,68.89,69.02,68.87,68.97,762900.0,62.0001,62.1171,61.9821,62.0721,762900.0
2022-04-26 10:50:00,68.97,69.0,68.85,68.89,359871.0,62.0721,62.0991,61.9641,62.0001,359871.0
2022-04-26 10:55:00,68.89,68.91,68.83,68.83,456664.0,62.0001,62.0181,61.9461,61.9461,456664.0
2022-04-26 11:00:00,68.82,68.82,68.72,68.73,449508.0,61.9371,61.9371,61.8471,61.8561,449508.0
2022-04-26 11:05:00,68.72,68.78,68.68,68.76,505375.0,61.8471,61.9011,61.8111,61.8831,505375.0
2022-04-26 11:10:00,68.76,68.81,68.71,68.78,566267.0,61.8831,61.9281,61.8381,61.9011,566267.0
2022-04-26 11:15:00,68.78,68.78,68.66,68.67,604491.0,61.9011,61.9011,61.7931,61.8021,604491.0
2022-04-26 11:20:00,68.68,68.83,68.65,68.75,1089697.0,61.8111,61.9461,61.7841,61.8741,1089697.0
2022-04-26 11:25:00,68.76,68.79,68.7,68.71,965416.0,61.8831,61.9101,61.8291,61.8381,965416.0
2022-04-26 11:30:00,68.72,68.81,68.64,68.68,1141160.0,61.8471,61.9281,61.7751,61.8111,1141160.0
2022-04-26 11:35:00,68.68,68.72,68.62,68.7,1055760.0,61.8111,61.8471,61.7571,61.8291,1055760.0
2022-04-26 11:40:00,68.69,68.69,68.57,68.66,858770.0,61.8201,61.8201,61.7121,61.7931,858770.0
2022-04-26 11:45:00,68.66,68.71,68.64,68.66,275551.0,61.7931,61.8381,61.7751,61.7931,275551.0
2022-04-26 11:50:00,68.66,68.71,68.63,68.65,202304.0,61.7931,61.8381,61.7661,61.7841,202304.0
2022-04-26 11:55:00,68.65,68.65,68.51,68.53,430150.0,61.7841,61.7841,61.6581,61.6761,430150.0
2022-04-26 12:00:00,68.53,68.62,68.53,68.59,782729.0,61.6761,61.7571,61.6761,61.7301,782729.0
2022-04-26 12:05:00,68.59,68.65,68.56,68.64,438493.0,61.7301,61.7841,61.7031,61.7751,438493.0
2022-04-26 12:10:00,68.64,68.67,68.62,68.66,275963.0,61.7751,61.8021,61.7571,61.7931,275963.0
2022-04-26 12:15:00,68.67,68.74,68.66,68.72,178089.0,61.8021,61.8651,61.7931,61.8471,178089.0
2022-04-26 12:20:00,68.73,68.81,68.72,68.76,265619.0,61.8561,61.9281,61.8471,61.8831,265619.0
2022-04-26 12:25:00,68.77,68.88,68.76,68.86,304340.0,61.8921,61.9911,61.8831,61.9731,304340.0
2022-04-26 12:30:00,68.86,68.88,68.74,68.76,401666.0,61.9731,61.9911,61.8651,61.8831,401666.0
2022-04-26 12:35:00,68.76,68.79,68.69,68.7,470811.0,61.8831,61.9101,61.8201,61.8291,470811.0
2022-04-26 12:40:00,68.71,68.74,68.69,68.72,296403.0,61.8381,61.8651,61.8201,61.8471,296403.0
2022-04-26 12:45:00,68.72,68.73,68.68,68.7,294602.0,61.8471,61.8561,61.8111,61.8291,294602.0
2022-04-26 12:50:00,68.7,68.79,68.7,68.74,419273.0,61.8291,61.9101,61.8291,61.8651,419273.0
2022-04-26 12:55:00,68.74,68.96,68.72,68.94,609839.0,61.8651,62.0631,61.8471,62.0451,609839.0
2022-04-26 13:00:00,68.94,68.96,68.65,68.67,846698.0,62.0451,62.0631,61.7841,61.8021,846698.0
2022-04-26 13:05:00,68.67,68.71,68.64,68.65,283806.0,61.8021,61.8381,61.7751,61.7841,283806.0
2022-04-26 13:10:00,68.64,68.66,68.57,68.57,195345.0,61.7751,61.7931,61.7121,61.7121,195345.0
2022-04-26 13:15:00,68.57,68.6,68.5,68.5,356417.0,61.7121,61.7391,61.6491,61.6491,356417.0
2022-04-26 13:20:00,68.51,68.54,68.48,68.49,330503.0,61.6581,61.6851,61.6311,61.6401,330503.0
2022-04-26 13:25:00,68.49,68.52,68.47,68.48,403718.0,61.6401,61.6671,61.6221,61.6311,403718.0
2022-04-26 13:30:00,68.48,68.56,68.46,68.52,380560.0,61.6311,61.7031,61.6131,61.6671,380560.0
2022-04-26 13:35:00,68.52,68.57,68.49,68.55,321462.0,61.6671,61.7121,61.6401,61.6941,321462.0
2022-04-26 13:40:00,68.55,68.66,68.54,68.62,359215.0,61.6941,61.7931,61.6851,61.7571,359215.0
2022-04-26 13:45:00,68.63,68.65,68.55,68.58,238418.0,61.7661,61.7841,61.6941,61.7211,238418.0
2022-04-26 13:50:00,68.58,68.58,68.51,68.52,127363.0,61.7211,61.7211,61.6581,61.6671,127363.0
2022-04-26 13:55:00,68.52,68.56,68.48,68.5,143451.0,61.6671,61.7031,61.6311,61.6491,143451.0
2022-04-26 14:00:00,68.51,68.53,68.44,68.5,257561.0,61.6581,61.6761,61.5951,61.6491,257561.0
2022-04-26 14:05:00,68.5,68.54,68.47,68.5,267018.0,61.6491,61.6851,61.6221,61.6491,267018.0
2022-04-26 14:10:00,68.49,68.56,68.48,68.55,202307.0,61.6401,61.7031,61.6311,61.6941,202307.0
2022-04-26 14:15:00,68.55,68.61,68.49,68.53,337531.0,61.6941,61.7481,61.6401,61.6761,337531.0
2022-04-26 14:20:00,68.53,68.66,68.52,68.62,334369.0,61.6761,61.7931,61.6671,61.7571,334369.0
2022-04-26 14:25:00,68.62,68.65,68.57,68.62,187324.0,61.7571,61.7841,61.7121,61.7571,187324.0
2022-04-26 14:30:00,68.61,68.63,68.53,68.59,334476.0,61.7481,61.7661,61.6761,61.7301,334476.0
2022-04-26 14:35:00,68.59,68.67,68.58,68.61,267126.0,61.7301,61.8021,61.7211,61.7481,267126.0
2022-04-26 14:40:00,68.6,68.61,68.48,68.48,319227.0,61.7391,61.7481,61.6311,61.6311,319227.0
2022-04-26 14:45:00,68.48,68.54,68.46,68.49,373147.0,61.6311,61.6851,61.6131,61.6401,373147.0
2022-04-26 14:50:00,68.49,68.57,68.48,68.56,205096.0,61.6401,61.7121,61.6311,61.7031,205096.0
2022-04-26 14:55:00,68.56,68.64,68.56,68.62,202841.0,61.7031,61.7751,61.7031,61.7571,202841.0
2022-04-26 15:00:00,68.62,68.67,68.54,68.55,383279.0,61.7571,61.8021,61.6851,61.6941,383279.0
2022-04-26 15:05:00,68.54,68.56,68.47,68.5,211710.0,61.6851,61.7031,61.6221,61.6491,211710.0
2022-04-26 15:10:00,68.49,68.54,68.38,68.4,295263.0,61.6401,61.6851,61.5411,61.5591,295263.0
2022-04-26 15:15:00,68.4,68.4,68.28,68.31,863076.0,61.5591,61.5591,61.4511,61.4781,863076.0
2022-04-26 15:20:00,68.32,68.38,68.31,68.34,448965.0,61.4871,61.5411,61.4781,61.5051,448965.0
2022-04-26 15:25:00,68.35,68.36,68.29,68.29,426182.0,61.5141,61.5231,61.4601,61.4601,426182.0
2022-04-26 15:30:00,68.29,68.32,68.24,68.26,397036.0,61.4601,61.4871,61.4151,61.4331,397036.0
2022-04-26 15:35:00,68.26,68.28,68.18,68.28,866028.0,61.4331,61.4511,61.3611,61.4511,866028.0
2022-04-26 15:40:00,68.27,68.3,68.2,68.27,891273.0,61.4421,61.4691,61.3791,61.4421,891273.0
2022-04-26 15:45:00,68.27,68.31,68.17,68.17,1006625.0,61.4421,61.4781,61.3521,61.3521,1006625.0
2022-04-26 15:50:00,68.17,68.25,68.14,68.14,1844017.0,61.3521,61.4241,61.3251,61.3251,1844017.0
2022-04-26 15:55:00,68.14,68.2,68.13,68.16,1683963.0,61.3251,61.3791,61.3161,61.3431,1683963.0
2022-04-27 09:30:00,68.43,68.54,68.42,68.48,604625.0,61.5861,61.6851,61.5771,61.6311,604625.0
2022-04-27 09:35:00,68.49,68.52,68.4,68.48,434724.0,61.6401,61.6671,61.5591,61.6311,434724.0
2022-04-27 09:40:00,68.48,68.68,68.47,68.68,358583.0,61.6311,61.8111,61.6221,61.8111,358583.0
2022-04-27 09:45:00,68.68,68.81,68.67,68.79,645229.0,61.8111,61.9281,61.8021,61.9101,645229.0
2022-04-27 09:50:00,68.79,68.86,68.66,68.69,876995.0,61.9101,61.9731,61.7931,61.8201,876995.0
2022-04-27 09:55:00,68.69,68.71,68.62,68.69,353901.0,61.8201,61.8381,61.7571,61.8201,353901.0
2022-04-27 10:00:00,68.69,68.77,68.51,68.55,677365.0,61.8201,61.8921,61.6581,61.6941,677365.0
2022-04-27 10:05:00,68.55,68.61,68.51,68.55,315780.0,61.6941,61.7481,61.6581,61.6941,315780.0
2022-04-27 10:10:00,68.54,68.55,68.37,68.38,260659.0,61.6851,61.6941,61.5321,61.5411,260659.0
2022-04-27 10:15:00,68.37,68.38,68.25,68.29,424141.0,61.5321,61.5411,61.4241,61.4601,424141.0
2022-04-27 10:20:00,68.28,68.37,68.23,68.28,510623.0,61.4511,61.5321,61.4061,61.4511,510623.0
2022-04-27 10:25:00,68.28,68.34,68.18,68.19,322989.0,61.4511,61.5051,61.3611,61.3701,322989.0
2022-04-27 10:30:00,68.16,68.18,68.06,68.17,532554.0,61.3431,61.3611,61.2531,61.3521,532554.0
2022-04-27 10:35:00,68.17,68.33,68.15,68.3,491844.0,61.3521,61.4961,61.3341,61.4691,491844.0
2022-04-27 10:40:00,68.29,68.36,68.28,68.31,230300.0,61.4601,61.5231,61.4511,61.4781,230300.0
2022-04-27 10:45:00,68.31,68.43,68.3,68.42,230824.0,61.4781,61.5861,61.4691,61.5771,230824.0
2022-04-27 10:50:00,68.42,68.43,68.33,68.33,266658.0,61.5771,61.5861,61.4961,61.4961,266658.0
2022-04-27 10:55:00,68.33,68.37,68.27,68.28,268811.0,61.4961,61.5321,61.4421,61.4511,268811.0
2022-04-27 11:00:00,68.28,68.46,68.27,68.34,441641.0,61.4511,61.6131,61.4421,61.5051,441641.0
2022-04-27 11:05:00,68.34,68.38,68.28,68.32,204017.0,61.5051,61.5411,61.4511,61.4871,204017.0
2022-04-27 11:10:00,68.32,68.4,68.25,68.3,544055.0,61.4871,61.5591,61.4241,61.4691,544055.0
2022-04-27 11:15:00,68.3,68.43,68.3,68.41,486320.0,61.4691,61.5861,61.4691,61.5681,486320.0
2022-04-27 11:20:00,68.42,68.45,68.31,68.4,641037.0,61.5771,61.6041,61.4781,61.5591,641037.0
2022-04-27 11:25:00,68.39,68.49,68.39,68.49,436265.0,61.5501,61.6401,61.5501,61.6401,436265.0
2022-04-27 11:30:00,68.49,68.61,68.49,68.59,1056484.0,61.6401,61.7481,61.6401,61.7301,1056484.0
2022-04-27 11:35:00,68.58,68.61,68.54,68.54,542701.0,61.7211,61.7481,61.6851,61.6851,542701.0
2022-04-27 11:40:00,68.54,68.63,68.51,68.57,633325.0,61.6851,61.7661,61.6581,61.7121,633325.0
2022-04-27 11:45:00,68.57,68.61,68.53,68.56,347522.0,61.7121,61.7481,61.6761,61.7031,347522.0
2022-04-27 11:50:00,68.56,68.57,68.43,68.44,275472.0,61.7031,61.7121,61.5861,61.5951,275472.0
2022-04-27 11:55:00,68.44,68.52,68.43,68.51,230036.0,61.5951,61.6671,61.5861,61.6581,230036.0
2022-04-27 12:00:00,68.52,68.58,68.44,68.56,401015.0,61.6671,61.7211,61.5951,61.7031,401015.0
2022-04-27 12:05:00,68.56,68.7,68.56,68.69,329583.0,61.7031,61.8291,61.7031,61.8201,329583.0
2022-04-27 12:10:00,68.69,68.7,68.62,68.64,285106.0,61.8201,61.8291,61.7571,61.7751,285106.0
2022-04-27 12:15:00,68.63,68.69,68.61,68.64,301452.0,61.7661,61.8201,61.7481,61.7751,301452.0
2022-04-27 12:20:00,68.64,68.87,68.62,68.84,619805.0,61.7751,61.9821,61.7571,61.9551,619805.0
2022-04-27 12:25:00,68.84,68.91,68.82,68.9,547425.0,61.9551,62.0181,61.9371,62.0091,547425.0
2022-04-27 12:30:00,68.91,68.94,68.84,68.87,554564.0,62.0181,62.0451,61.9551,61.9821,554564.0
2022-04-27 12:35:00,68.87,68.89,68.8,68.85,701760.0,61.9821,62.0001,61.9191,61.9641,701760.0
2022-04-27 12:40:00,68.86,68.95,68.83,68.89,440962.0,61.9731,62.0541,61.9461,62.0001,440962.0
2022-04-27 12:45:00,68.89,68.92,68.83,68.87,426975.0,62.0001,62.0271,61.9461,61.9821,426975.0
2022-04-27 12:50:00,68.87,68.89,68.85,68.87,171255.0,61.9821,62.0001,61.9641,61.9821,171255.0
2022-04-27 12:55:00,68.88,68.9,68.85,68.87,179478.0,61.9911,62.0091,61.9641,61.9821,179478.0
2022-04-27 13:00:00,68.88,68.91,68.68,68.88,1001748.0,61.9911,62.0181,61.8111,61.9911,1001748.0
2022-04-27 13:05:00,68.89,68.91,68.75,68.76,380616.0,62.0001,62.0181,61.8741,61.8831,380616.0
2022-04-27 13:10:00,68.77,68.81,68.7,68.76,250795.0,61.8921,61.9281,61.8291,61.8831,250795.0
2022-04-27 13:15:00,68.77,68.77,68.7,68.73,457619.0,61.8921,61.8921,61.8291,61.8561,457619.0
2022-04-27 13:20:00,68.73,68.81,68.72,68.76,589088.0,61.8561,61.9281,61.8471,61.8831,589088.0
2022-04-27 13:25:00,68.76,68.87,68.65,68.86,502569.0,61.8831,61.9821,61.7841,61.9731,502569.0
2022-04-27 13:30:00,68.87,68.9,68.81,68.88,246411.0,61.9821,62.0091,61.9281,61.9911,246411.0
2022-04-27 13:35:00,68.88,68.93,68.78,68.81,418899.0,61.9911,62.0361,61.9011,61.9281,418899.0
2022-04-27 13:40:00,68.81,68.82,68.76,68.79,257853.0,61.9281,61.9371,61.8831,61.9101,257853.0
2022-04-27 13:45:00,68.79,68.88,68.76,68.85,345935.0,61.9101,61.9911,61.8831,61.9641,345935.0
2022-04-27 13:50:00,68.86,68.94,68.84,68.91,174414.0,61.9731,62.0451,61.9551,62.0181,174414.0
2022-04-27 13:55:00,68.9,68.92,68.85,68.91,142843.0,62.0091,62.0271,61.9641,62.0181,142843.0
2022-04-27 14:00:00,68.91,68.91,68.84,68.86,285718.0,62.0181,62.0181,61.9551,61.9731,285718.0
2022-04-27 14:05:00,68.85,68.91,68.84,68.86,272767.0,61.9641,62.0181,61.9551,61.9731,272767.0
2022-04-27 14:10:00,68.86,68.9,68.82,68.87,198330.0,61.9731,62.0091,61.9371,61.9821,198330.0
2022-04-27 14:15:00,68.88,68.88,68.72,68.76,336659.0,61.9911,61.9911,61.8471,61.8831,336659.0
2022-04-27 14:20:00,68.76,68.81,68.73,68.73,209069.0,61.8831,61.9281,61.8561,61.8561,209069.0
2022-04-27 14:25:00,68.72,68.73,68.67,68.7,369004.0,61.8471,61.8561,61.8021,61.8291,369004.0
2022-04-27 14:30:00,68.69,68.76,68.67,68.76,186557.0,61.8201,61.8831,61.8021,61.8831,186557.0
2022-04-27 14:35:00,68.74,68.76,68.58,68.71,433037.0,61.8651,61.8831,61.7211,61.8381,433037.0
2022-04-27 14:40:00,68.72,68.83,68.71,68.8,420696.0,61.8471,61.9461,61.8381,61.9191,420696.0
2022-04-27 14:45:00,68.8,68.85,68.71,68.76,355258.0,61.9191,61.9641,61.8381,61.8831,355258.0
2022-04-27 14:50:00,68.76,68.78,68.62,68.64,380486.0,61.8831,61.9011,61.7571,61.7751,380486.0
2022-04-27 14:55:00,68.64,68.64,68.5,68.55,398177.0,61.7751,61.7751,61.6491,61.6941,398177.0
2022-04-27 15:00:00,68.55,68.58,68.45,68.5,533308.0,61.6941,61.7211,61.6041,61.6491,533308.0
2022-04-27 15:05:00,68.5,68.55,68.44,68.5,321236.0,61.6491,61.6941,61.5951,61.6491,321236.0
2022-04-27 15:10:00,68.5,68.56,68.43,68.53,466042.0,61.6491,61.7031,61.5861,61.6761,466042.0
2022-04-27 15:15:00,68.52,68.57,68.45,68.48,372201.0,61.6671,61.7121,61.6041,61.6311,372201.0
2022-04-27 15:20:00,68.48,68.5,68.39,68.43,738183.0,61.6311,61.6491,61.5501,61.5861,738183.0
2022-04-27 15:25:00,68.44,68.52,68.43,68.46,694332.0,61.5951,61.6671,61.5861,61.6131,694332.0
2022-04-27 15:30:00,68.45,68.53,68.43,68.49,1224693.0,61.6041,61.6761,61.5861,61.6401,1224693.0
2022-04-27 15:35:00,68.49,68.53,68.41,68.45,929974.0,61.6401,61.6761,61.5681,61.6041,929974.0
2022-04-27 15:40:00,68.45,68.58,68.41,68.54,868360.0,61.6041,61.7211,61.5681,61.6851,868360.0
2022-04-27 15:45:00,68.54,68.61,68.45,68.48,1651085.0,61.6851,61.7481,61.6041,61.6311,1651085.0
2022-04-27 15:50:00,68.48,68.51,68.38,68.46,2173887.0,61.6311,61.6581,61.5411,61.6131,2173887.0
2022-04-27 15:55:00,68.47,68.56,68.45,68.5,3047894.0,61.6221,61.7031,61.6041,61.6491,3047894.0
2022-04-28 09:30:00,68.91,68.93,68.71,68.73,801203.0,62.0181,62.0361,61.8381,61.8561,801203.0
2022-04-28 09:35:00,68.72,68.84,68.69,68.77,656592.0,61.8471,61.9551,61.8201,61.8921,656592.0
2022-04-28 09:40:00,68.77,68.85,68.67,68.7,575944.0,61.8921,61.9641,61.8021,61.8291,575944.0
2022-04-28 09:45:00,68.69,68.82,68.69,68.71,574388.0,61.8201,61.9371,61.8201,61.8381,574388.0
2022-04-28 09:50:00,68.7,68.76,68.66,68.75,501609.0,61.8291,61.8831,61.7931,61.8741,501609.0
2022-04-28 09:55:00,68.75,68.75,68.64,68.67,317952.0,61.8741,61.8741,61.7751,61.8021,317952.0
2022-04-28 10:00:00,68.67,68.67,68.5,68.52,520002.0,61.8021,61.8021,61.6491,61.6671,520002.0
2022-04-28 10:05:00,68.52,68.66,68.48,68.59,256539.0,61.6671,61.7931,61.6311,61.7301,256539.0
2022-04-28 10:10:00,68.6,68.65,68.51,68.58,321556.0,61.7391,61.7841,61.6581,61.7211,321556.0
2022-04-28 10:15:00,68.57,68.73,68.52,68.72,261139.0,61.7121,61.8561,61.6671,61.8471,261139.0
2022-04-28 10:20:00,68.71,68.72,68.61,68.62,234145.0,61.8381,61.8471,61.7481,61.7571,234145.0
2022-04-28 10:25:00,68.61,68.62,68.49,68.49,606762.0,61.7481,61.7571,61.6401,61.6401,606762.0
2022-04-28 10:30:00,68.48,68.49,68.3,68.31,297490.0,61.6311,61.6401,61.4691,61.4781,297490.0
2022-04-28 10:35:00,68.31,68.38,68.3,68.34,224806.0,61.4781,61.5411,61.4691,61.5051,224806.0
2022-04-28 10:40:00,68.32,68.41,68.32,68.41,219524.0,61.4871,61.5681,61.4871,61.5681,219524.0
2022-04-28 10:45:00,68.4,68.44,68.36,68.39,244891.0,61.5591,61.5951,61.5231,61.5501,244891.0
2022-04-28 10:50:00,68.38,68.5,68.36,68.5,245082.0,61.5411,61.6491,61.5231,61.6491,245082.0
2022-04-28 10:55:00,68.5,68.65,68.49,68.63,185569.0,61.6491,61.7841,61.6401,61.7661,185569.0
2022-04-28 11:00:00,68.64,68.7,68.61,68.68,202072.0,61.7751,61.8291,61.7481,61.8111,202072.0
2022-04-28 11:05:00,68.69,68.83,68.65,68.78,268251.0,61.8201,61.9461,61.7841,61.9011,268251.0
2022-04-28 11:10:00,68.78,68.79,68.74,68.79,333010.0,61.9011,61.9101,61.8651,61.9101,333010.0
2022-04-28 11:15:00,68.79,68.85,68.75,68.84,663498.0,61.9101,61.9641,61.8741,61.9551,663498.0
2022-04-28 11:20:00,68.84,68.9,68.78,68.86,411663.0,61.9551,62.0091,61.9011,61.9731,411663.0
2022-04-28 11:25:00,68.86,68.93,68.83,68.88,637171.0,61.9731,62.0361,61.9461,61.9911,637171.0
2022-04-28 11:30:00,68.88,68.96,68.79,68.94,640912.0,61.9911,62.0631,61.9101,62.0451,640912.0
2022-04-28 11:35:00,68.94,68.97,68.83,68.85,419670.0,62.0451,62.0721,61.9461,61.9641,419670.0
2022-04-28 11:40:00,68.85,68.87,68.77,68.78,266770.0,61.9641,61.9821,61.8921,61.9011,266770.0
2022-04-28 11:45:00,68.78,68.8,68.71,68.78,266437.0,61.9011,61.9191,61.8381,61.9011,266437.0
2022-04-28 11:50:00,68.78,68.86,68.72,68.81,295105.0,61.9011,61.9731,61.8471,61.9281,295105.0
2022-04-28 11:55:00,68.8,68.81,68.74,68.79,213633.0,61.9191,61.9281,61.8651,61.9101,213633.0
2022-04-28 12:00:00,68.79,68.85,68.76,68.83,318514.0,61.9101,61.9641,61.8831,61.9461,318514.0
2022-04-28 12:05:00,68.82,68.83,68.73,68.77,216549.0,61.9371,61.9461,61.8561,61.8921,216549.0
2022-04-28 12:10:00,68.77,68.89,68.77,68.89,94925.0,61.8921,62.0001,61.8921,62.0001,94925.0
2022-04-28 12:15:00,68.89,68.97,68.86,68.93,401394.0,62.0001,62.0721,61.9731,62.0361,401394.0
2022-04-28 12:20:00,68.94,69.0,68.92,68.99,217946.0,62.0451,62.0991,62.0271,62.0901,217946.0
2022-04-28 12:25:00,68.99,69.04,68.99,69.03,130465.0,62.0901,62.1351,62.0901,62.1261,130465.0
2022-04-28 12:30:00,69.04,69.09,69.01,69.09,213740.0,62.1351,62.1801,62.1081,62.1801,213740.0
2022-04-28 12:35:00,69.09,69.15,69.08,69.14,196891.0,62.1801,62.2341,62.1711,62.2251,196891.0
2022-04-28 12:40:00,69.14,69.24,69.14,69.24,430339.0,62.2251,62.3151,62.2251,62.3151,430339.0
2022-04-28 12:45:00,69.25,69.35,69.25,69.3,548339.0,62.3241,62.4141,62.3241,62.3691,548339.0
2022-04-28 12:50:00,69.3,69.3,69.21,69.27,290740.0,62.3691,62.3691,62.2881,62.3421,290740.0
2022-04-28 12:55:00,69.26,69.3,69.23,69.29,99463.0,62.3331,62.3691,62.3061,62.3601,99463.0
2022-04-28 13:00:00,69.3,69.35,69.22,69.32,243092.0,62.3691,62.4141,62.2971,62.3871,243092.0
2022-04-28 13:05:00,69.32,69.35,69.26,69.31,385383.0,62.3871,62.4141,62.3331,62.3781,385383.0
2022-04-28 13:10:00,69.31,69.42,69.3,69.39,314808.0,62.3781,62.4771,62.3691,62.4501,314808.0
2022-04-28 13:15:00,69.38,69.42,69.3,69.37,424001.0,62.4411,62.4771,62.3691,62.4321,424001.0
2022-04-28 13:20:00,69.37,69.37,69.28,69.32,169210.0,62.4321,62.4321,62.3511,62.3871,169210.0
2022-04-28 13:25:00,69.32,69.36,69.31,69.35,175332.0,62.3871,62.4231,62.3781,62.4141,175332.0
2022-04-28 13:30:00,69.35,69.36,69.28,69.35,293292.0,62.4141,62.4231,62.3511,62.4141,293292.0
2022-04-28 13:35:00,69.34,69.42,69.32,69.41,285541.0,62.4051,62.4771,62.3871,62.4681,285541.0
2022-04-28 13:40:00,69.41,69.44,69.29,69.35,219607.0,62.4681,62.4951,62.3601,62.4141,219607.0
2022-04-28 13:45:00,69.35,69.42,69.31,69.4,125154.0,62.4141,62.4771,62.3781,62.4591,125154.0
2022-04-28 13:50:00,69.39,69.41,69.31,69.32,224716.0,62.4501,62.4681,62.3781,62.3871,224716.0
2022-04-28 13:55:00,69.33,69.38,69.31,69.36,136845.0,62.3961,62.4411,62.3781,62.4231,136845.0
2022-04-28 14:00:00,69.36,69.39,69.34,69.39,175876.0,62.4231,62.4501,62.4051,62.4501,175876.0
2022-04-28 14:05:00,69.38,69.41,69.33,69.38,204034.0,62.4411,62.4681,62.3961,62.4411,204034.0
2022-04-28 14:10:00,69.39,69.44,69.39,69.39,190111.0,62.4501,62.4951,62.4501,62.4501,190111.0
2022-04-28 14:15:00,69.4,69.43,69.36,69.42,114706.0,62.4591,62.4861,62.4231,62.4771,114706.0
2022-04-28 14:20:00,69.43,69.47,69.38,69.47,166886.0,62.4861,62.5221,62.4411,62.5221,166886.0
2022-04-28 14:25:00,69.48,69.48,69.42,69.42,552059.0,62.5311,62.5311,62.4771,62.4771,552059.0
2022-04-28 14:30:00,69.43,69.47,69.4,69.43,233133.0,62.4861,62.5221,62.4591,62.4861,233133.0
2022-04-28 14:35:00,69.43,69.45,69.4,69.42,94056.0,62.4861,62.5041,62.4591,62.4771,94056.0
2022-04-28 14:40:00,69.43,69.47,69.41,69.46,227103.0,62.4861,62.5221,62.4681,62.5131,227103.0
2022-04-28 14:45:00,69.46,69.51,69.46,69.51,213704.0,62.5131,62.5581,62.5131,62.5581,213704.0
2022-04-28 14:50:00,69.51,69.55,69.47,69.48,216294.0,62.5581,62.5941,62.5221,62.5311,216294.0
2022-04-28 14:55:00,69.47,69.51,69.45,69.5,407220.0,62.5221,62.5581,62.5041,62.5491,407220.0
2022-04-28 15:00:00,69.49,69.55,69.46,69.52,209976.0,62.5401,62.5941,62.5131,62.5671,209976.0
2022-04-28 15:05:00,69.52,69.56,69.51,69.53,252294.0,62.5671,62.6031,62.5581,62.5761,252294.0
2022-04-28 15:10:00,69.53,69.53,69.48,69.5,454252.0,62.5761,62.5761,62.5311,62.5491,454252.0
2022-04-28 15:15:00,69.49,69.54,69.46,69.54,222634.0,62.5401,62.5851,62.5131,62.5851,222634.0
2022-04-28 15:20:00,69.54,69.62,69.51,69.6,378629.0,62.5851,62.6571,62.5581,62.6391,378629.0
2022-04-28 15:25:00,69.6,69.6,69.5,69.5,379377.0,62.6391,62.6391,62.5491,62.5491,379377.0
2022-04-28 15:30:00,69.51,69.52,69.45,69.47,324669.0,62.5581,62.5671,62.5041,62.5221,324669.0
2022-04-28 15:35:00,69.47,69.49,69.41,69.45,381698.0,62.5221,62.5401,62.4681,62.5041,381698.0
2022-04-28 15:40:00,69.45,69.48,69.39,69.41,457079.0,62.5041,62.5311,62.4501,62.4681,457079.0
2022-04-28 15:45:00,69.42,69.47,69.37,69.44,669082.0,62.4771,62.5221,62.4321,62.4951,669082.0
2022-04-28 15:50:00,69.45,69.45,69.36,69.43,751926.0,62.5041,62.5041,62.4231,62.4861,751926.0
2022-04-28 15:55:00,69.42,69.55,69.35,69.54,2564043.0,62.4771,62.5941,62.4141,62.5851,2564043.0
2022-04-29 09:30:00,69.7,69.85,69.67,69.81,1199992.0,62.7291,62.8641,62.7021,62.8281,1199992.0
2022-04-29 09:35:00,69.81,69.86,69.72,69.77,1567611.0,62.8281,62.8731,62.7471,62.7921,1567611.0
2022-04-29 09:40:00,69.78,69.83,69.72,69.74,642778.0,62.8011,62.8461,62.7471,62.7651,642778.0
2022-04-29 09:45:00,69.73,69.86,69.72,69.83,696861.0,62.7561,62.8731,62.7471,62.8461,696861.0
2022-04-29 09:50:00,69.82,69.87,69.79,69.85,732618.0,62.8371,62.8821,62.8101,62.8641,732618.0
2022-04-29 09:55:00,69.86,70.12,69.85,70.09,1057417.0,62.8731,63.1071,62.8641,63.0801,1057417.0
2022-04-29 10:00:00,70.09,70.11,70.02,70.09,579442.0,63.0801,63.0981,63.0171,63.0801,579442.0
2022-04-29 10:05:00,70.09,70.11,69.96,70.03,943422.0,63.0801,63.0981,62.9631,63.0261,943422.0
2022-04-29 10:10:00,70.03,70.07,69.98,69.99,667824.0,63.0261,63.0621,62.9811,62.9901,667824.0
2022-04-29 10:15:00,69.99,70.07,69.72,69.75,1136597.0,62.9901,63.0621,62.7471,62.7741,1136597.0
2022-04-29 10:20:00,69.75,69.79,69.71,69.73,428012.0,62.7741,62.8101,62.7381,62.7561,428012.0
2022-04-29 10:25:00,69.74,69.76,69.56,69.57,1259453.0,62.7651,62.7831,62.6031,62.6121,1259453.0
2022-04-29 10:30:00,69.57,69.66,69.55,69.6,435852.0,62.6121,62.6931,62.5941,62.6391,435852.0
2022-04-29 10:35:00,69.6,69.61,69.5,69.59,533396.0,62.6391,62.6481,62.5491,62.6301,533396.0
2022-04-29 10:40:00,69.58,69.68,69.55,69.65,399235.0,62.6211,62.7111,62.5941,62.6841,399235.0
2022-04-29 10:45:00,69.65,69.65,69.58,69.61,348644.0,62.6841,62.6841,62.6211,62.6481,348644.0
2022-04-29 10:50:00,69.61,69.66,69.54,69.62,391294.0,62.6481,62.6931,62.5851,62.6571,391294.0
2022-04-29 10:55:00,69.62,69.73,69.61,69.69,483502.0,62.6571,62.7561,62.6481,62.7201,483502.0
2022-04-29 11:00:00,69.69,69.7,69.61,69.67,665088.0,62.7201,62.7291,62.6481,62.7021,665088.0
2022-04-29 11:05:00,69.67,69.74,69.6,69.62,559947.0,62.7021,62.7651,62.6391,62.6571,559947.0
2022-04-29 11:10:00,69.63,69.65,69.54,69.63,438011.0,62.6661,62.6841,62.5851,62.6661,438011.0
2022-04-29 11:15:00,69.63,69.63,69.58,69.59,691579.0,62.6661,62.6661,62.6211,62.6301,691579.0
2022-04-29 11:20:00,69.59,69.69,69.55,69.65,1285515.0,62.6301,62.7201,62.5941,62.6841,1285515.0
2022-04-29 11:25:00,69.65,69.66,69.51,69.55,1079977.0,62.6841,62.6931,62.5581,62.5941,1079977.0
2022-04-29 11:30:00,69.56,69.74,69.49,69.64,1368358.0,62.6031,62.7651,62.5401,62.6751,1368358.0
2022-04-29 11:35:00,69.66,69.72,69.64,69.68,497409.0,62.6931,62.7471,62.6751,62.7111,497409.0
2022-04-29 11:40:00,69.66,69.76,69.65,69.75,358996.0,62.6931,62.7831,62.6841,62.7741,358996.0
2022-04-29 11:45:00,69.74,69.81,69.72,69.76,250874.0,62.7651,62.8281,62.7471,62.7831,250874.0
2022-04-29 11:50:00,69.77,69.79,69.71,69.75,243097.0,62.7921,62.8101,62.7381,62.7741,243097.0
2022-04-29 11:55:00,69.76,69.77,69.62,69.63,201310.0,62.7831,62.7921,62.6571,62.6661,201310.0
2022-04-29 12:00:00,69.63,69.63,69.42,69.43,465219.0,62.6661,62.6661,62.4771,62.4861,465219.0
2022-04-29 12:05:00,69.43,69.45,69.37,69.38,343536.0,62.4861,62.5041,62.4321,62.4411,343536.0
2022-04-29 12:10:00,69.38,69.44,69.37,69.43,198989.0,62.4411,62.4951,62.4321,62.4861,198989.0
2022-04-29 12:15:00,69.42,69.45,69.38,69.41,281524.0,62.4771,62.5041,62.4411,62.4681,281524.0
2022-04-29 12:20:00,69.41,69.51,69.39,69.5,295181.0,62.4681,62.5581,62.4501,62.5491,295181.0
2022-04-29 12:25:00,69.5,69.52,69.41,69.43,134339.0,62.5491,62.5671,62.4681,62.4861,134339.0
2022-04-29 12:30:00,69.42,69.46,69.39,69.42,254402.0,62.4771,62.5131,62.4501,62.4771,254402.0
2022-04-29 12:35:00,69.42,69.45,69.38,69.42,132742.0,62.4771,62.5041,62.4411,62.4771,132742.0
2022-04-29 12:40:00,69.41,69.43,69.34,69.35,324288.0,62.4681,62.4861,62.4051,62.4141,324288.0
2022-04-29 12:45:00,69.35,69.4,69.34,69.37,135282.0,62.4141,62.4591,62.4051,62.4321,135282.0
2022-04-29 12:50:00,69.37,69.37,69.27,69.27,330668.0,62.4321,62.4321,62.3421,62.3421,330668.0
2022-04-29 12:55:00,69.27,69.34,69.27,69.31,354047.0,62.3421,62.4051,62.3421,62.3781,354047.0
2022-04-29 13:00:00,69.31,69.44,69.31,69.4,244806.0,62.3781,62.4951,62.3781,62.4591,244806.0
2022-04-29 13:05:00,69.41,69.41,69.33,69.36,220864.0,62.4681,62.4681,62.3961,62.4231,220864.0
2022-04-29 13:10:00,69.36,69.42,69.35,69.42,177147.0,62.4231,62.4771,62.4141,62.4771,177147.0
2022-04-29 13:15:00,69.42,69.48,69.39,69.46,55130.0,62.4771,62.5311,62.4501,62.5131,55130.0
2022-04-29 13:20:00,69.47,69.53,69.45,69.52,113089.0,62.5221,62.5761,62.5041,62.5671,113089.0
2022-04-29 13:25:00,69.53,69.59,69.52,69.53,225117.0,62.5761,62.6301,62.5671,62.5761,225117.0
2022-04-29 13:30:00,69.54,69.62,69.54,69.6,271270.0,62.5851,62.6571,62.5851,62.6391,271270.0
2022-04-29 13:35:00,69.59,69.67,69.57,69.6,287226.0,62.6301,62.7021,62.6121,62.6391,287226.0
2022-04-29 13:40:00,69.6,69.61,69.49,69.5,194468.0,62.6391,62.6481,62.5401,62.5491,194468.0
2022-04-29 13:45:00,69.51,69.51,69.45,69.47,113024.0,62.5581,62.5581,62.5041,62.5221,113024.0
2022-04-29 13:50:00,69.47,69.5,69.44,69.45,87818.0,62.5221,62.5491,62.4951,62.5041,87818.0
2022-04-29 13:55:00,69.44,69.47,69.42,69.43,282553.0,62.4951,62.5221,62.4771,62.4861,282553.0
2022-04-29 14:00:00,69.43,69.44,69.37,69.4,218898.0,62.4861,62.4951,62.4321,62.4591,218898.0
2022-04-29 14:05:00,69.4,69.41,69.34,69.36,326697.0,62.4591,62.4681,62.4051,62.4231,326697.0
2022-04-29 14:10:00,69.35,69.38,69.31,69.37,218386.0,62.4141,62.4411,62.3781,62.4321,218386.0
2022-04-29 14:15:00,69.36,69.46,69.36,69.4,331478.0,62.4231,62.5131,62.4231,62.4591,331478.0
2022-04-29 14:20:00,69.39,69.4,69.31,69.33,169037.0,62.4501,62.4591,62.3781,62.3961,169037.0
2022-04-29 14:25:00,69.34,69.38,69.32,69.35,122615.0,62.4051,62.4411,62.3871,62.4141,122615.0
2022-04-29 14:30:00,69.34,69.36,69.3,69.32,185074.0,62.4051,62.4231,62.3691,62.3871,185074.0
2022-04-29 14:35:00,69.31,69.34,69.23,69.24,354827.0,62.3781,62.4051,62.3061,62.3151,354827.0
2022-04-29 14:40:00,69.24,69.27,69.23,69.27,199210.0,62.3151,62.3421,62.3061,62.3421,199210.0
2022-04-29 14:45:00,69.27,69.27,69.17,69.18,452700.0,62.3421,62.3421,62.2521,62.2611,452700.0
2022-04-29 14:50:00,69.18,69.19,69.14,69.15,292961.0,62.2611,62.2701,62.2251,62.2341,292961.0
2022-04-29 14:55:00,69.14,69.22,69.12,69.2,449566.0,62.2251,62.2971,62.2071,62.2791,449566.0
2022-04-29 15:00:00,69.21,69.23,69.14,69.21,483654.0,62.2881,62.3061,62.2251,62.2881,483654.0
2022-04-29 15:05:00,69.21,69.21,69.08,69.09,821920.0,62.2881,62.2881,62.1711,62.1801,821920.0
2022-04-29 15:10:00,69.09,69.12,69.0,69.03,598470.0,62.1801,62.2071,62.0991,62.1261,598470.0
2022-04-29 15:15:00,69.03,69.12,69.03,69.08,664793.0,62.1261,62.2071,62.1261,62.1711,664793.0
2022-04-29 15:20:00,69.09,69.1,68.99,69.01,545968.0,62.1801,62.1891,62.0901,62.1081,545968.0
2022-04-29 15:25:00,69.02,69.05,68.88,68.89,966719.0,62.1171,62.1441,61.9911,62.0001,966719.0
2022-04-29 15:30:00,68.89,68.96,68.85,68.91,1449650.0,62.0001,62.0631,61.9641,62.0181,1449650.0
2022-04-29 15:35:00,68.9,68.94,68.85,68.89,847235.0,62.0091,62.0451,61.9641,62.0001,847235.0
2022-04-29 15:40:00,68.89,68.94,68.81,68.82,1021939.0,62.0001,62.0451,61.9281,61.9371,1021939.0
2022-04-29 15:45:00,68.81,68.84,68.71,68.72,1460541.0,61.9281,61.9551,61.8381,61.8471,1460541.0
2022-04-29 15:50:00,68.71,68.72,68.59,68.63,2667758.0,61.8381,61.8471,61.7301,61.7661,2667758.0
2022-04-29 15:55:00,68.63,68.67,68.57,68.59,6414905.0,61.7661,61.8021,61.7121,61.7301,6414905.0
2022-05-02 09:30:00,68.39,68.59,68.28,68.31,2385933.0,61.5501,61.7301,61.4511,61.4781,2385933.0
2022-05-02 09:35:00,68.31,68.32,68.13,68.31,1119406.0,61.4781,61.4871,61.3161,61.4781,1119406.0
2022-05-02 09:40:00,68.31,68.52,68.16,68.38,725511.0,61.4781,61.6671,61.3431,61.5411,725511.0
2022-05-02 09:45:00,68.38,68.52,68.3,68.38,1032625.0,61.5411,61.6671,61.4691,61.5411,1032625.0
2022-05-02 09:50:00,68.38,68.55,68.3,68.53,680286.0,61.5411,61.6941,61.4691,61.6761,680286.0
2022-05-02 09:55:00,68.53,68.6,68.44,68.44,574463.0,61.6761,61.7391,61.5951,61.5951,574463.0
2022-05-02 10:00:00,68.44,68.6,68.41,68.58,1103805.0,61.5951,61.7391,61.5681,61.7211,1103805.0
2022-05-02 10:05:00,68.58,68.58,68.21,68.22,521100.0,61.7211,61.7211,61.3881,61.3971,521100.0
2022-05-02 10:10:00,68.22,68.3,68.17,68.25,509123.0,61.3971,61.4691,61.3521,61.4241,509123.0
2022-05-02 10:15:00,68.25,68.39,68.18,68.35,489224.0,61.4241,61.5501,61.3611,61.5141,489224.0
2022-05-02 10:20:00,68.35,68.49,68.3,68.46,409433.0,61.5141,61.6401,61.4691,61.6131,409433.0
2022-05-02 10:25:00,68.46,68.59,68.44,68.54,536150.0,61.6131,61.7301,61.5951,61.6851,536150.0
2022-05-02 10:30:00,68.55,68.74,68.54,68.71,447109.0,61.6941,61.8651,61.6851,61.8381,447109.0
2022-05-02 10:35:00,68.72,68.74,68.53,68.58,294292.0,61.8471,61.8651,61.6761,61.7211,294292.0
2022-05-02 10:40:00,68.59,68.7,68.5,68.54,698929.0,61.7301,61.8291,61.6491,61.6851,698929.0
2022-05-02 10:45:00,68.54,68.58,68.47,68.49,309295.0,61.6851,61.7211,61.6221,61.6401,309295.0
2022-05-02 10:50:00,68.5,68.51,68.39,68.41,378801.0,61.6491,61.6581,61.5501,61.5681,378801.0
2022-05-02 10:55:00,68.41,68.45,68.3,68.31,319480.0,61.5681,61.6041,61.4691,61.4781,319480.0
2022-05-02 11:00:00,68.31,68.33,68.14,68.14,592415.0,61.4781,61.4961,61.3251,61.3251,592415.0
2022-05-02 11:05:00,68.15,68.27,68.14,68.24,452398.0,61.3341,61.4421,61.3251,61.4151,452398.0
2022-05-02 11:10:00,68.24,68.31,68.2,68.31,175441.0,61.4151,61.4781,61.3791,61.4781,175441.0
2022-05-02 11:15:00,68.3,68.31,68.09,68.12,274558.0,61.4691,61.4781,61.2801,61.3071,274558.0
2022-05-02 11:20:00,68.12,68.18,68.09,68.14,207873.0,61.3071,61.3611,61.2801,61.3251,207873.0
2022-05-02 11:25:00,68.15,68.19,68.04,68.1,604909.0,61.3341,61.3701,61.2351,61.2891,604909.0
2022-05-02 11:30:00,68.11,68.23,68.01,68.23,750826.0,61.2981,61.4061,61.2081,61.4061,750826.0
2022-05-02 11:35:00,68.23,68.31,68.07,68.11,535802.0,61.4061,61.4781,61.2621,61.2981,535802.0
2022-05-02 11:40:00,68.11,68.23,68.04,68.14,375502.0,61.2981,61.4061,61.2351,61.3251,375502.0
2022-05-02 11:45:00,68.14,68.24,68.12,68.15,183939.0,61.3251,61.4151,61.3071,61.3341,183939.0
2022-05-02 11:50:00,68.14,68.27,68.13,68.26,262378.0,61.3251,61.4421,61.3161,61.4331,262378.0
2022-05-02 11:55:00,68.25,68.31,68.21,68.31,452486.0,61.4241,61.4781,61.3881,61.4781,452486.0
2022-05-02 12:00:00,68.31,68.35,68.11,68.17,514365.0,61.4781,61.5141,61.2981,61.3521,514365.0
2022-05-02 12:05:00,68.17,68.21,68.12,68.2,196465.0,61.3521,61.3881,61.3071,61.3791,196465.0
2022-05-02 12:10:00,68.19,68.23,68.16,68.22,233857.0,61.3701,61.4061,61.3431,61.3971,233857.0
2022-05-02 12:15:00,68.2,68.34,68.18,68.34,328960.0,61.3791,61.5051,61.3611,61.5051,328960.0
2022-05-02 12:20:00,68.33,68.44,68.3,68.31,259943.0,61.4961,61.5951,61.4691,61.4781,259943.0
2022-05-02 12:25:00,68.3,68.32,68.22,68.3,189382.0,61.4691,61.4871,61.3971,61.4691,189382.0
2022-05-02 12:30:00,68.3,68.35,68.26,68.34,213867.0,61.4691,61.5141,61.4331,61.5051,213867.0
2022-05-02 12:35:00,68.34,68.37,68.2,68.23,292534.0,61.5051,61.5321,61.3791,61.4061,292534.0
2022-05-02 12:40:00,68.22,68.28,68.16,68.17,264568.0,61.3971,61.4511,61.3431,61.3521,264568.0
2022-05-02 12:45:00,68.17,68.2,68.12,68.17,228166.0,61.3521,61.3791,61.3071,61.3521,228166.0
2022-05-02 12:50:00,68.16,68.17,68.03,68.05,467810.0,61.3431,61.3521,61.2261,61.2441,467810.0
2022-05-02 12:55:00,68.05,68.11,67.93,67.98,525815.0,61.2441,61.2981,61.1361,61.1811,525815.0
2022-05-02 13:00:00,67.99,68.0,67.85,67.9,492048.0,61.1901,61.1991,61.0641,61.1091,492048.0
2022-05-02 13:05:00,67.9,68.05,67.88,67.98,485505.0,61.1091,61.2441,61.0911,61.1811,485505.0
2022-05-02 13:10:00,67.98,68.07,67.96,68.03,104445.0,61.1811,61.2621,61.1631,61.2261,104445.0
2022-05-02 13:15:00,68.03,68.06,67.97,68.01,237584.0,61.2261,61.2531,61.1721,61.2081,237584.0
2022-05-02 13:20:00,68.0,68.0,67.94,67.94,262075.0,61.1991,61.1991,61.1451,61.1451,262075.0
2022-05-02 13:25:00,67.94,68.0,67.9,67.95,268812.0,61.1451,61.1991,61.1091,61.1541,268812.0
2022-05-02 13:30:00,67.95,68.05,67.91,67.92,197177.0,61.1541,61.2441,61.1181,61.1271,197177.0
2022-05-02 13:35:00,67.91,67.94,67.88,67.9,198809.0,61.1181,61.1451,61.0911,61.1091,198809.0
2022-05-02 13:40:00,67.9,67.94,67.85,67.86,289241.0,61.1091,61.1451,61.0641,61.0731,289241.0
2022-05-02 13:45:00,67.85,67.88,67.77,67.78,380711.0,61.0641,61.0911,60.9921,61.0011,380711.0
2022-05-02 13:50:00,67.78,67.82,67.77,67.78,158428.0,61.0011,61.0371,60.9921,61.0011,158428.0
2022-05-02 13:55:00,67.78,67.88,67.78,67.87,270222.0,61.0011,61.0911,61.0011,61.0821,270222.0
2022-05-02 14:00:00,67.87,67.96,67.81,67.95,574313.0,61.0821,61.1631,61.0281,61.1541,574313.0
2022-05-02 14:05:00,67.97,68.0,67.88,67.9,242930.0,61.1721,61.1991,61.0911,61.1091,242930.0
2022-05-02 14:10:00,67.89,67.9,67.71,67.72,332123.0,61.1001,61.1091,60.9381,60.9471,332123.0
2022-05-02 14:15:00,67.72,67.75,67.69,67.71,413694.0,60.9471,60.9741,60.9201,60.9381,413694.0
2022-05-02 14:20:00,67.71,67.79,67.69,67.77,321222.0,60.9381,61.0101,60.9201,60.9921,321222.0
2022-05-02 14:25:00,67.76,67.8,67.72,67.77,267237.0,60.9831,61.0191,60.9471,60.9921,267237.0
2022-05-02 14:30:00,67.76,67.84,67.74,67.82,447817.0,60.9831,61.0551,60.9651,61.0371,447817.0
2022-05-02 14:35:00,67.81,67.84,67.74,67.79,348558.0,61.0281,61.0551,60.9651,61.0101,348558.0
2022-05-02 14:40:00,67.78,67.81,67.66,67.7,457868.0,61.0011,61.0281,60.8931,60.9291,457868.0
2022-05-02 14:45:00,67.71,67.87,67.7,67.86,587300.0,60.9381,61.0821,60.9291,61.0731,587300.0
2022-05-02 14:50:00,67.85,67.95,67.79,67.89,601598.0,61.0641,61.1541,61.0101,61.1001,601598.0
2022-05-02 14:55:00,67.88,67.92,67.78,67.81,445218.0,61.0911,61.1271,61.0011,61.0281,445218.0
2022-05-02 15:00:00,67.81,67.95,67.81,67.92,741615.0,61.0281,61.1541,61.0281,61.1271,741615.0
2022-05-02 15:05:00,67.93,68.08,67.93,68.05,858273.0,61.1361,61.2711,61.1361,61.2441,858273.0
2022-05-02 15:10:00,68.04,68.21,68.04,68.19,683695.0,61.2351,61.3881,61.2351,61.3701,683695.0
2022-05-02 15:15:00,68.19,68.25,68.13,68.2,593374.0,61.3701,61.4241,61.3161,61.3791,593374.0
2022-05-02 15:20:00,68.21,68.39,68.21,68.37,513650.0,61.3881,61.5501,61.3881,61.5321,513650.0
2022-05-02 15:25:00,68.36,68.39,68.3,68.34,458540.0,61.5231,61.5501,61.4691,61.5051,458540.0
2022-05-02 15:30:00,68.34,68.52,68.34,68.52,881355.0,61.5051,61.6671,61.5051,61.6671,881355.0
2022-05-02 15:35:00,68.52,68.54,68.39,68.42,849033.0,61.6671,61.6851,61.5501,61.5771,849033.0
2022-05-02 15:40:00,68.42,68.5,68.29,68.3,1338066.0,61.5771,61.6491,61.4601,61.4691,1338066.0
2022-05-02 15:45:00,68.3,68.43,68.28,68.41,1224894.0,61.4691,61.5861,61.4511,61.5681,1224894.0
2022-05-02 15:50:00,68.41,68.5,68.36,68.46,2113118.0,61.5681,61.6491,61.5231,61.6131,2113118.0
2022-05-02 15:55:00,68.45,68.5,68.39,68.42,2603356.0,61.6041,61.6491,61.5501,61.5771,2603356.0
2022-05-03 09:30:00,68.93,68.97,68.76,68.93,1500237.0,62.0361,62.0721,61.8831,62.0361,1500237.0
2022-05-03 09:35:00,68.92,68.94,68.78,68.81,1313698.0,62.0271,62.0451,61.9011,61.9281,1313698.0
2022-05-03 09:40:00,68.81,68.93,68.78,68.78,521842.0,61.9281,62.0361,61.9011,61.9011,521842.0
2022-05-03 09:45:00,68.78,68.81,68.7,68.76,427815.0,61.9011,61.9281,61.8291,61.8831,427815.0
2022-05-03 09:50:00,68.76,68.89,68.73,68.88,520686.0,61.8831,62.0001,61.8561,61.9911,520686.0
2022-05-03 09:55:00,68.88,68.93,68.82,68.93,289490.0,61.9911,62.0361,61.9371,62.0361,289490.0
2022-05-03 10:00:00,68.93,68.99,68.91,68.94,302490.0,62.0361,62.0901,62.0181,62.0451,302490.0
2022-05-03 10:05:00,68.94,68.96,68.74,68.76,389998.0,62.0451,62.0631,61.8651,61.8831,389998.0
2022-05-03 10:10:00,68.76,68.92,68.73,68.89,295547.0,61.8831,62.0271,61.8561,62.0001,295547.0
2022-05-03 10:15:00,68.9,68.9,68.78,68.88,274186.0,62.0091,62.0091,61.9011,61.9911,274186.0
2022-05-03 10:20:00,68.87,68.94,68.83,68.88,245607.0,61.9821,62.0451,61.9461,61.9911,245607.0
2022-05-03 10:25:00,68.89,69.01,68.87,69.0,371667.0,62.0001,62.1081,61.9821,62.0991,371667.0
2022-05-03 10:30:00,69.0,69.08,68.96,69.03,478534.0,62.0991,62.1711,62.0631,62.1261,478534.0
2022-05-03 10:35:00,69.03,69.05,68.91,68.91,175211.0,62.1261,62.1441,62.0181,62.0181,175211.0
2022-05-03 10:40:00,68.92,68.92,68.82,68.82,229465.0,62.0271,62.0271,61.9371,61.9371,229465.0
2022-05-03 10:45:00,68.83,68.86,68.77,68.79,231826.0,61.9461,61.9731,61.8921,61.9101,231826.0
2022-05-03 10:50:00,68.79,68.89,68.78,68.86,338776.0,61.9101,62.0001,61.9011,61.9731,338776.0
2022-05-03 10:55:00,68.85,68.93,68.84,68.9,249607.0,61.9641,62.0361,61.9551,62.0091,249607.0
2022-05-03 11:00:00,68.9,68.96,68.86,68.96,369609.0,62.0091,62.0631,61.9731,62.0631,369609.0
2022-05-03 11:05:00,68.96,69.11,68.94,69.09,286453.0,62.0631,62.1981,62.0451,62.1801,286453.0
2022-05-03 11:10:00,69.1,69.11,69.03,69.08,278594.0,62.1891,62.1981,62.1261,62.1711,278594.0
2022-05-03 11:15:00,69.08,69.11,68.97,69.04,421328.0,62.1711,62.1981,62.0721,62.1351,421328.0
2022-05-03 11:20:00,69.04,69.14,69.04,69.12,189661.0,62.1351,62.2251,62.1351,62.2071,189661.0
2022-05-03 11:25:00,69.12,69.13,69.02,69.04,421117.0,62.2071,62.2161,62.1171,62.1351,421117.0
2022-05-03 11:30:00,69.04,69.16,69.04,69.13,630446.0,62.1351,62.2431,62.1351,62.2161,630446.0
2022-05-03 11:35:00,69.14,69.14,69.0,69.02,410990.0,62.2251,62.2251,62.0991,62.1171,410990.0
2022-05-03 11:40:00,69.02,69.08,69.0,69.02,357694.0,62.1171,62.1711,62.0991,62.1171,357694.0
2022-05-03 11:45:00,69.02,69.04,68.98,69.03,259040.0,62.1171,62.1351,62.0811,62.1261,259040.0
2022-05-03 11:50:00,69.03,69.04,68.97,69.0,706444.0,62.1261,62.1351,62.0721,62.0991,706444.0
2022-05-03 11:55:00,68.99,69.06,68.98,69.03,272903.0,62.0901,62.1531,62.0811,62.1261,272903.0
2022-05-03 12:00:00,69.04,69.11,69.01,69.07,194612.0,62.1351,62.1981,62.1081,62.1621,194612.0
2022-05-03 12:05:00,69.07,69.07,68.78,68.81,318550.0,62.1621,62.1621,61.9011,61.9281,318550.0
2022-05-03 12:10:00,68.81,68.88,68.8,68.88,216277.0,61.9281,61.9911,61.9191,61.9911,216277.0
2022-05-03 12:15:00,68.88,68.9,68.82,68.89,211199.0,61.9911,62.0091,61.9371,62.0001,211199.0
2022-05-03 12:20:00,68.9,68.99,68.9,68.97,299810.0,62.0091,62.0901,62.0091,62.0721,299810.0
2022-05-03 12:25:00,68.97,69.0,68.89,68.9,349551.0,62.0721,62.0991,62.0001,62.0091,349551.0
2022-05-03 12:30:00,68.9,68.91,68.83,68.89,317513.0,62.0091,62.0181,61.9461,62.0001,317513.0
2022-05-03 12:35:00,68.89,68.97,68.86,68.91,190376.0,62.0001,62.0721,61.9731,62.0181,190376.0
2022-05-03 12:40:00,68.91,68.97,68.89,68.94,138562.0,62.0181,62.0721,62.0001,62.0451,138562.0
2022-05-03 12:45:00,68.94,68.98,68.89,68.92,480534.0,62.0451,62.0811,62.0001,62.0271,480534.0
2022-05-03 12:50:00,68.92,68.96,68.89,68.9,206130.0,62.0271,62.0631,62.0001,62.0091,206130.0
2022-05-03 12:55:00,68.9,68.96,68.84,68.95,272389.0,62.0091,62.0631,61.9551,62.0541,272389.0
2022-05-03 13:00:00,68.95,69.05,68.94,68.97,394457.0,62.0541,62.1441,62.0451,62.0721,394457.0
2022-05-03 13:05:00,68.97,69.09,68.96,69.07,239914.0,62.0721,62.1801,62.0631,62.1621,239914.0
2022-05-03 13:10:00,69.06,69.15,69.04,69.15,201651.0,62.1531,62.2341,62.1351,62.2341,201651.0
2022-05-03 13:15:00,69.15,69.19,69.14,69.15,328092.0,62.2341,62.2701,62.2251,62.2341,328092.0
2022-05-03 13:20:00,69.16,69.24,69.09,69.14,532374.0,62.2431,62.3151,62.1801,62.2251,532374.0
2022-05-03 13:25:00,69.13,69.14,69.04,69.08,263268.0,62.2161,62.2251,62.1351,62.1711,263268.0
2022-05-03 13:30:00,69.09,69.14,69.07,69.13,125704.0,62.1801,62.2251,62.1621,62.2161,125704.0
2022-05-03 13:35:00,69.12,69.16,69.1,69.15,154800.0,62.2071,62.2431,62.1891,62.2341,154800.0
2022-05-03 13:40:00,69.16,69.19,69.11,69.19,210060.0,62.2431,62.2701,62.1981,62.2701,210060.0
2022-05-03 13:45:00,69.19,69.2,69.14,69.16,274913.0,62.2701,62.2791,62.2251,62.2431,274913.0
2022-05-03 13:50:00,69.16,69.16,69.08,69.1,284068.0,62.2431,62.2431,62.1711,62.1891,284068.0
2022-05-03 13:55:00,69.09,69.12,69.07,69.11,344685.0,62.1801,62.2071,62.1621,62.1981,344685.0
2022-05-03 14:00:00,69.1,69.11,69.0,69.01,572698.0,62.1891,62.1981,62.0991,62.1081,572698.0
2022-05-03 14:05:00,69.01,69.01,68.96,69.01,306135.0,62.1081,62.1081,62.0631,62.1081,306135.0
2022-05-03 14:10:00,69.0,69.0,68.9,68.92,670162.0,62.0991,62.0991,62.0091,62.0271,670162.0
2022-05-03 14:15:00,68.91,68.91,68.84,68.86,304475.0,62.0181,62.0181,61.9551,61.9731,304475.0
2022-05-03 14:20:00,68.85,68.87,68.81,68.85,464983.0,61.9641,61.9821,61.9281,61.9641,464983.0
2022-05-03 14:25:00,68.86,68.86,68.8,68.82,266094.0,61.9731,61.9731,61.9191,61.9371,266094.0
2022-05-03 14:30:00,68.82,68.91,68.82,68.91,287098.0,61.9371,62.0181,61.9371,62.0181,287098.0
2022-05-03 14:35:00,68.9,69.0,68.84,68.86,392766.0,62.0091,62.0991,61.9551,61.9731,392766.0
2022-05-03 14:40:00,68.86,68.91,68.72,68.88,740120.0,61.9731,62.0181,61.8471,61.9911,740120.0
2022-05-03 14:45:00,68.88,68.94,68.78,68.93,487207.0,61.9911,62.0451,61.9011,62.0361,487207.0
2022-05-03 14:50:00,68.92,69.07,68.91,69.03,662126.0,62.0271,62.1621,62.0181,62.1261,662126.0
2022-05-03 14:55:00,69.04,69.15,69.01,69.13,507838.0,62.1351,62.2341,62.1081,62.2161,507838.0
2022-05-03 15:00:00,69.14,69.15,69.08,69.09,392632.0,62.2251,62.2341,62.1711,62.1801,392632.0
2022-05-03 15:05:00,69.09,69.2,69.07,69.17,544099.0,62.1801,62.2791,62.1621,62.2521,544099.0
2022-05-03 15:10:00,69.17,69.21,69.14,69.19,455567.0,62.2521,62.2881,62.2251,62.2701,455567.0
2022-05-03 15:15:00,69.19,69.21,69.07,69.08,613676.0,62.2701,62.2881,62.1621,62.1711,613676.0
2022-05-03 15:20:00,69.09,69.17,69.0,69.06,671380.0,62.1801,62.2521,62.0991,62.1531,671380.0
2022-05-03 15:25:00,69.07,69.09,69.01,69.05,811497.0,62.1621,62.1801,62.1081,62.1441,811497.0
2022-05-03 15:30:00,69.05,69.1,68.99,69.07,818190.0,62.1441,62.1891,62.0901,62.1621,818190.0
2022-05-03 15:35:00,69.08,69.09,68.93,68.96,740861.0,62.1711,62.1801,62.0361,62.0631,740861.0
2022-05-03 15:40:00,68.96,68.96,68.84,68.88,717418.0,62.0631,62.0631,61.9551,61.9911,717418.0
2022-05-03 15:45:00,68.88,68.97,68.82,68.87,806469.0,61.9911,62.0721,61.9371,61.9821,806469.0
2022-05-03 15:50:00,68.87,69.02,68.83,69.0,1599841.0,61.9821,62.1171,61.9461,62.0991,1599841.0
2022-05-03 15:55:00,69.0,69.05,68.97,69.0,2483803.0,62.0991,62.1441,62.0721,62.0991,2483803.0
2022-05-04 09:30:00,69.0,69.01,68.86,68.9,1167083.0,62.0991,62.1081,61.9731,62.0091,1167083.0
2022-05-04 09:35:00,68.89,68.93,68.82,68.83,768087.0,62.0001,62.0361,61.9371,61.9461,768087.0
2022-05-04 09:40:00,68.82,68.89,68.8,68.85,643686.0,61.9371,62.0001,61.9191,61.9641,643686.0
2022-05-04 09:45:00,68.86,68.89,68.81,68.85,939825.0,61.9731,62.0001,61.9281,61.9641,939825.0
2022-05-04 09:50:00,68.85,68.85,68.74,68.75,970976.0,61.9641,61.9641,61.8651,61.8741,970976.0
2022-05-04 09:55:00,68.75,68.79,68.72,68.73,432887.0,61.8741,61.9101,61.8471,61.8561,432887.0
2022-05-04 10:00:00,68.73,68.76,68.67,68.67,653483.0,61.8561,61.8831,61.8021,61.8021,653483.0
2022-05-04 10:05:00,68.67,68.68,68.59,68.63,969606.0,61.8021,61.8111,61.7301,61.7661,969606.0
2022-05-04 10:10:00,68.62,68.66,68.56,68.56,757157.0,61.7571,61.7931,61.7031,61.7031,757157.0
2022-05-04 10:15:00,68.56,68.61,68.5,68.58,234851.0,61.7031,61.7481,61.6491,61.7211,234851.0
2022-05-04 10:20:00,68.58,68.65,68.57,68.62,237129.0,61.7211,61.7841,61.7121,61.7571,237129.0
2022-05-04 10:25:00,68.61,68.67,68.58,68.64,137373.0,61.7481,61.8021,61.7211,61.7751,137373.0
2022-05-04 10:30:00,68.64,68.64,68.52,68.54,424452.0,61.7751,61.7751,61.6671,61.6851,424452.0
2022-05-04 10:35:00,68.55,68.63,68.54,68.62,482124.0,61.6941,61.7661,61.6851,61.7571,482124.0
2022-05-04 10:40:00,68.62,68.63,68.57,68.59,445302.0,61.7571,61.7661,61.7121,61.7301,445302.0
2022-05-04 10:45:00,68.6,68.65,68.59,68.64,411814.0,61.7391,61.7841,61.7301,61.7751,411814.0
2022-05-04 10:50:00,68.63,68.65,68.58,68.6,190403.0,61.7661,61.7841,61.7211,61.7391,190403.0
2022-05-04 10:55:00,68.59,68.62,68.57,68.59,276936.0,61.7301,61.7571,61.7121,61.7301,276936.0
2022-05-04 11:00:00,68.6,68.62,68.52,68.54,265681.0,61.7391,61.7571,61.6671,61.6851,265681.0
2022-05-04 11:05:00,68.54,68.6,68.54,68.59,293174.0,61.6851,61.7391,61.6851,61.7301,293174.0
2022-05-04 11:10:00,68.6,68.61,68.5,68.52,173832.0,61.7391,61.7481,61.6491,61.6671,173832.0
2022-05-04 11:15:00,68.51,68.55,68.5,68.55,326283.0,61.6581,61.6941,61.6491,61.6941,326283.0
2022-05-04 11:20:00,68.54,68.6,68.53,68.58,553092.0,61.6851,61.7391,61.6761,61.7211,553092.0
2022-05-04 11:25:00,68.57,68.59,68.49,68.51,617669.0,61.7121,61.7301,61.6401,61.6581,617669.0
2022-05-04 11:30:00,68.51,68.54,68.41,68.44,754920.0,61.6581,61.6851,61.5681,61.5951,754920.0
2022-05-04 11:35:00,68.45,68.48,68.42,68.46,586718.0,61.6041,61.6311,61.5771,61.6131,586718.0
2022-05-04 11:40:00,68.46,68.49,68.43,68.46,316256.0,61.6131,61.6401,61.5861,61.6131,316256.0
2022-05-04 11:45:00,68.46,68.58,68.45,68.56,701317.0,61.6131,61.7211,61.6041,61.7031,701317.0
2022-05-04 11:50:00,68.56,68.6,68.53,68.6,322296.0,61.7031,61.7391,61.6761,61.7391,322296.0
2022-05-04 11:55:00,68.61,68.63,68.53,68.57,243694.0,61.7481,61.7661,61.6761,61.7121,243694.0
2022-05-04 12:00:00,68.57,68.58,68.48,68.49,133807.0,61.7121,61.7211,61.6311,61.6401,133807.0
2022-05-04 12:05:00,68.48,68.59,68.48,68.57,164293.0,61.6311,61.7301,61.6311,61.7121,164293.0
2022-05-04 12:10:00,68.57,68.58,68.52,68.54,134771.0,61.7121,61.7211,61.6671,61.6851,134771.0
2022-05-04 12:15:00,68.55,68.6,68.5,68.59,275598.0,61.6941,61.7391,61.6491,61.7301,275598.0
2022-05-04 12:20:00,68.6,68.71,68.6,68.67,277319.0,61.7391,61.8381,61.7391,61.8021,277319.0
2022-05-04 12:25:00,68.68,68.75,68.66,68.73,160895.0,61.8111,61.8741,61.7931,61.8561,160895.0
2022-05-04 12:30:00,68.73,68.75,68.71,68.72,278554.0,61.8561,61.8741,61.8381,61.8471,278554.0
2022-05-04 12:35:00,68.72,68.76,68.7,68.76,328593.0,61.8471,61.8831,61.8291,61.8831,328593.0
2022-05-04 12:40:00,68.76,68.77,68.71,68.73,271571.0,61.8831,61.8921,61.8381,61.8561,271571.0
2022-05-04 12:45:00,68.74,68.74,68.68,68.71,161867.0,61.8651,61.8651,61.8111,61.8381,161867.0
2022-05-04 12:50:00,68.71,68.77,68.67,68.77,186410.0,61.8381,61.8921,61.8021,61.8921,186410.0
2022-05-04 12:55:00,68.78,68.81,68.73,68.8,658661.0,61.9011,61.9281,61.8561,61.9191,658661.0
2022-05-04 13:00:00,68.8,68.85,68.76,68.8,608800.0,61.9191,61.9641,61.8831,61.9191,608800.0
2022-05-04 13:05:00,68.81,68.82,68.75,68.77,633281.0,61.9281,61.9371,61.8741,61.8921,633281.0
2022-05-04 13:10:00,68.76,68.77,68.68,68.72,236676.0,61.8831,61.8921,61.8111,61.8471,236676.0
2022-05-04 13:15:00,68.71,68.76,68.71,68.74,184844.0,61.8381,61.8831,61.8381,61.8651,184844.0
2022-05-04 13:20:00,68.74,68.77,68.7,68.74,282064.0,61.8651,61.8921,61.8291,61.8651,282064.0
2022-05-04 13:25:00,68.74,68.76,68.69,68.69,373350.0,61.8651,61.8831,61.8201,61.8201,373350.0
2022-05-04 13:30:00,68.69,68.73,68.66,68.73,126950.0,61.8201,61.8561,61.7931,61.8561,126950.0
2022-05-04 13:35:00,68.73,68.75,68.64,68.66,303937.0,61.8561,61.8741,61.7751,61.7931,303937.0
2022-05-04 13:40:00,68.66,68.71,68.64,68.71,125842.0,61.7931,61.8381,61.7751,61.8381,125842.0
2022-05-04 13:45:00,68.7,68.71,68.66,68.67,176889.0,61.8291,61.8381,61.7931,61.8021,176889.0
2022-05-04 13:50:00,68.66,68.71,68.64,68.71,151974.0,61.7931,61.8381,61.7751,61.8381,151974.0
2022-05-04 13:55:00,68.7,68.84,68.69,68.74,790871.0,61.8291,61.9551,61.8201,61.8651,790871.0
2022-05-04 14:00:00,68.76,69.05,68.67,68.95,1399933.0,61.8831,62.1441,61.8021,62.0541,1399933.0
2022-05-04 14:05:00,68.95,69.05,68.68,68.82,541683.0,62.0541,62.1441,61.8111,61.9371,541683.0
2022-05-04 14:10:00,68.83,68.88,68.68,68.8,354897.0,61.9461,61.9911,61.8111,61.9191,354897.0
2022-05-04 14:15:00,68.8,68.83,68.64,68.69,344601.0,61.9191,61.9461,61.7751,61.8201,344601.0
2022-05-04 14:20:00,68.68,68.77,68.58,68.73,453467.0,61.8111,61.8921,61.7211,61.8561,453467.0
2022-05-04 14:25:00,68.72,68.99,68.69,68.91,430507.0,61.8471,62.0901,61.8201,62.0181,430507.0
2022-05-04 14:30:00,68.91,68.96,68.3,68.32,1908707.0,62.0181,62.0631,61.4691,61.4871,1908707.0
2022-05-04 14:35:00,68.33,68.72,68.2,68.62,1244607.0,61.4961,61.8471,61.3791,61.7571,1244607.0
2022-05-04 14:40:00,68.61,69.18,68.53,69.05,1308383.0,61.7481,62.2611,61.6761,62.1441,1308383.0
2022-05-04 14:45:00,69.06,69.49,69.06,69.32,1080864.0,62.1531,62.5401,62.1531,62.3871,1080864.0
2022-05-04 14:50:00,69.33,69.67,69.32,69.66,643641.0,62.3961,62.7021,62.3871,62.6931,643641.0
2022-05-04 14:55:00,69.68,69.78,69.55,69.67,674366.0,62.7111,62.8011,62.5941,62.7021,674366.0
2022-05-04 15:00:00,69.68,69.76,69.48,69.65,643483.0,62.7111,62.7831,62.5311,62.6841,643483.0
2022-05-04 15:05:00,69.66,69.87,69.64,69.77,823111.0,62.6931,62.8821,62.6751,62.7921,823111.0
2022-05-04 15:10:00,69.77,69.94,69.76,69.88,763324.0,62.7921,62.9451,62.7831,62.8911,763324.0
2022-05-04 15:15:00,69.87,69.98,69.73,69.79,812659.0,62.8821,62.9811,62.7561,62.8101,812659.0
2022-05-04 15:20:00,69.78,69.9,69.76,69.88,695282.0,62.8011,62.9091,62.7831,62.8911,695282.0
2022-05-04 15:25:00,69.88,70.02,69.84,69.98,360776.0,62.8911,63.0171,62.8551,62.9811,360776.0
2022-05-04 15:30:00,69.98,70.15,69.94,70.12,614196.0,62.9811,63.1341,62.9451,63.1071,614196.0
2022-05-04 15:35:00,70.12,70.14,70.03,70.06,801197.0,63.1071,63.1251,63.0261,63.0531,801197.0
2022-05-04 15:40:00,70.07,70.12,69.96,70.08,783318.0,63.0621,63.1071,62.9631,63.0711,783318.0
2022-05-04 15:45:00,70.08,70.23,70.05,70.23,1261888.0,63.0711,63.2061,63.0441,63.2061,1261888.0
2022-05-04 15:50:00,70.23,70.31,70.19,70.22,1387349.0,63.2061,63.2781,63.1701,63.1971,1387349.0
2022-05-04 15:55:00,70.21,70.22,70.03,70.22,2514468.0,63.1881,63.1971,63.0261,63.1971,2514468.0
2022-05-05 09:30:00,69.18,69.22,69.06,69.13,1041976.0,62.2611,62.2971,62.1531,62.2161,1041976.0
2022-05-05 09:35:00,69.14,69.17,69.07,69.12,457214.0,62.2251,62.2521,62.1621,62.2071,457214.0
2022-05-05 09:40:00,69.11,69.18,69.02,69.03,506516.0,62.1981,62.2611,62.1171,62.1261,506516.0
2022-05-05 09:45:00,69.03,69.06,68.96,68.96,288077.0,62.1261,62.1531,62.0631,62.0631,288077.0
2022-05-05 09:50:00,68.96,69.02,68.92,68.94,250180.0,62.0631,62.1171,62.0271,62.0451,250180.0
2022-05-05 09:55:00,68.94,68.98,68.84,68.91,303807.0,62.0451,62.0811,61.9551,62.0181,303807.0
2022-05-05 10:00:00,68.91,68.91,68.74,68.75,142780.0,62.0181,62.0181,61.8651,61.8741,142780.0
2022-05-05 10:05:00,68.74,68.79,68.61,68.66,643589.0,61.8651,61.9101,61.7481,61.7931,643589.0
2022-05-05 10:10:00,68.65,68.72,68.57,68.71,733990.0,61.7841,61.8471,61.7121,61.8381,733990.0
2022-05-05 10:15:00,68.71,68.73,68.61,68.68,678671.0,61.8381,61.8561,61.7481,61.8111,678671.0
2022-05-05 10:20:00,68.68,68.68,68.49,68.51,510246.0,61.8111,61.8111,61.6401,61.6581,510246.0
2022-05-05 10:25:00,68.52,68.57,68.46,68.48,562526.0,61.6671,61.7121,61.6131,61.6311,562526.0
2022-05-05 10:30:00,68.46,68.5,68.42,68.44,472070.0,61.6131,61.6491,61.5771,61.5951,472070.0
2022-05-05 10:35:00,68.44,68.5,68.4,68.4,479756.0,61.5951,61.6491,61.5591,61.5591,479756.0
2022-05-05 10:40:00,68.4,68.43,68.3,68.42,1017872.0,61.5591,61.5861,61.4691,61.5771,1017872.0
2022-05-05 10:45:00,68.42,68.46,68.19,68.19,638787.0,61.5771,61.6131,61.3701,61.3701,638787.0
2022-05-05 10:50:00,68.19,68.29,68.16,68.2,727737.0,61.3701,61.4601,61.3431,61.3791,727737.0
2022-05-05 10:55:00,68.2,68.29,68.18,68.28,636863.0,61.3791,61.4601,61.3611,61.4511,636863.0
2022-05-05 11:00:00,68.28,68.28,68.03,68.05,389966.0,61.4511,61.4511,61.2261,61.2441,389966.0
2022-05-05 11:05:00,68.05,68.09,67.86,67.93,673422.0,61.2441,61.2801,61.0731,61.1361,673422.0
2022-05-05 11:10:00,67.93,67.94,67.85,67.93,455007.0,61.1361,61.1451,61.0641,61.1361,455007.0
2022-05-05 11:15:00,67.93,67.95,67.81,67.84,387195.0,61.1361,61.1541,61.0281,61.0551,387195.0
2022-05-05 11:20:00,67.84,67.85,67.72,67.72,501524.0,61.0551,61.0641,60.9471,60.9471,501524.0
2022-05-05 11:25:00,67.73,67.86,67.71,67.85,519473.0,60.9561,61.0731,60.9381,61.0641,519473.0
2022-05-05 11:30:00,67.85,68.02,67.79,67.91,932798.0,61.0641,61.2171,61.0101,61.1181,932798.0
2022-05-05 11:35:00,67.91,68.04,67.9,67.98,356225.0,61.1181,61.2351,61.1091,61.1811,356225.0
2022-05-05 11:40:00,67.98,68.04,67.94,68.0,362430.0,61.1811,61.2351,61.1451,61.1991,362430.0
2022-05-05 11:45:00,68.0,68.0,67.83,67.87,419368.0,61.1991,61.1991,61.0461,61.0821,419368.0
2022-05-05 11:50:00,67.87,67.88,67.55,67.56,364998.0,61.0821,61.0911,60.7941,60.8031,364998.0
2022-05-05 11:55:00,67.56,67.64,67.53,67.57,221889.0,60.8031,60.8751,60.7761,60.8121,221889.0
2022-05-05 12:00:00,67.56,67.56,67.42,67.54,311678.0,60.8031,60.8031,60.6771,60.7851,311678.0
2022-05-05 12:05:00,67.53,67.65,67.53,67.62,289199.0,60.7761,60.8841,60.7761,60.8571,289199.0
2022-05-05 12:10:00,67.61,67.74,67.55,67.67,206884.0,60.8481,60.9651,60.7941,60.9021,206884.0
2022-05-05 12:15:00,67.66,67.73,67.59,67.73,210081.0,60.8931,60.9561,60.8301,60.9561,210081.0
2022-05-05 12:20:00,67.73,67.78,67.59,67.62,432804.0,60.9561,61.0011,60.8301,60.8571,432804.0
2022-05-05 12:25:00,67.62,67.81,67.61,67.75,310573.0,60.8571,61.0281,60.8481,60.9741,310573.0
2022-05-05 12:30:00,67.75,67.84,67.72,67.74,191338.0,60.9741,61.0551,60.9471,60.9651,191338.0
2022-05-05 12:35:00,67.74,67.74,67.61,67.67,385627.0,60.9651,60.9651,60.8481,60.9021,385627.0
2022-05-05 12:40:00,67.67,67.7,67.61,67.67,172394.0,60.9021,60.9291,60.8481,60.9021,172394.0
2022-05-05 12:45:00,67.66,67.7,67.58,67.63,394047.0,60.8931,60.9291,60.8211,60.8661,394047.0
2022-05-05 12:50:00,67.64,67.81,67.63,67.8,375443.0,60.8751,61.0281,60.8661,61.0191,375443.0
2022-05-05 12:55:00,67.81,67.86,67.77,67.84,255693.0,61.0281,61.0731,60.9921,61.0551,255693.0
2022-05-05 13:00:00,67.84,68.04,67.84,67.98,349281.0,61.0551,61.2351,61.0551,61.1811,349281.0
2022-05-05 13:05:00,67.98,68.08,67.97,68.03,301755.0,61.1811,61.2711,61.1721,61.2261,301755.0
2022-05-05 13:10:00,68.03,68.03,67.87,67.89,214208.0,61.2261,61.2261,61.0821,61.1001,214208.0
2022-05-05 13:15:00,67.89,67.95,67.81,67.89,276858.0,61.1001,61.1541,61.0281,61.1001,276858.0
2022-05-05 13:20:00,67.88,67.92,67.83,67.88,205785.0,61.0911,61.1271,61.0461,61.0911,205785.0
2022-05-05 13:25:00,67.88,67.9,67.81,67.88,274616.0,61.0911,61.1091,61.0281,61.0911,274616.0
2022-05-05 13:30:00,67.88,67.88,67.76,67.83,198360.0,61.0911,61.0911,60.9831,61.0461,198360.0
2022-05-05 13:35:00,67.83,68.02,67.82,67.88,323269.0,61.0461,61.2171,61.0371,61.0911,323269.0
2022-05-05 13:40:00,67.88,67.98,67.83,67.89,230698.0,61.0911,61.1811,61.0461,61.1001,230698.0
2022-05-05 13:45:00,67.88,67.95,67.8,67.8,115101.0,61.0911,61.1541,61.0191,61.0191,115101.0
2022-05-05 13:50:00,67.8,67.81,67.7,67.75,208195.0,61.0191,61.0281,60.9291,60.9741,208195.0
2022-05-05 13:55:00,67.76,67.77,67.67,67.74,179876.0,60.9831,60.9921,60.9021,60.9651,179876.0
2022-05-05 14:00:00,67.73,67.76,67.66,67.7,211963.0,60.9561,60.9831,60.8931,60.9291,211963.0
2022-05-05 14:05:00,67.7,67.8,67.67,67.76,427630.0,60.9291,61.0191,60.9021,60.9831,427630.0
2022-05-05 14:10:00,67.76,67.8,67.68,67.75,245788.0,60.9831,61.0191,60.9111,60.9741,245788.0
2022-05-05 14:15:00,67.75,67.94,67.74,67.94,416877.0,60.9741,61.1451,60.9651,61.1451,416877.0
2022-05-05 14:20:00,67.95,67.96,67.71,67.73,326299.0,61.1541,61.1631,60.9381,60.9561,326299.0
2022-05-05 14:25:00,67.73,67.76,67.62,67.63,183110.0,60.9561,60.9831,60.8571,60.8661,183110.0
2022-05-05 14:30:00,67.62,67.68,67.57,67.6,168916.0,60.8571,60.9111,60.8121,60.8391,168916.0
2022-05-05 14:35:00,67.59,67.68,67.57,67.67,146667.0,60.8301,60.9111,60.8121,60.9021,146667.0
2022-05-05 14:40:00,67.66,67.72,67.61,67.68,206257.0,60.8931,60.9471,60.8481,60.9111,206257.0
2022-05-05 14:45:00,67.69,67.78,67.67,67.74,177564.0,60.9201,61.0011,60.9021,60.9651,177564.0
2022-05-05 14:50:00,67.73,67.88,67.73,67.77,362454.0,60.9561,61.0911,60.9561,60.9921,362454.0
2022-05-05 14:55:00,67.76,67.77,67.72,67.75,180102.0,60.9831,60.9921,60.9471,60.9741,180102.0
2022-05-05 15:00:00,67.75,67.79,67.65,67.66,312946.0,60.9741,61.0101,60.8841,60.8931,312946.0
2022-05-05 15:05:00,67.67,67.71,67.61,67.68,543639.0,60.9021,60.9381,60.8481,60.9111,543639.0
2022-05-05 15:10:00,67.67,67.7,67.57,67.58,395162.0,60.9021,60.9291,60.8121,60.8211,395162.0
2022-05-05 15:15:00,67.58,67.64,67.56,67.63,503174.0,60.8211,60.8751,60.8031,60.8661,503174.0
2022-05-05 15:20:00,67.64,67.65,67.56,67.61,386968.0,60.8751,60.8841,60.8031,60.8481,386968.0
2022-05-05 15:25:00,67.61,67.7,67.53,67.57,547253.0,60.8481,60.9291,60.7761,60.8121,547253.0
2022-05-05 15:30:00,67.57,67.69,67.51,67.66,493096.0,60.8121,60.9201,60.7581,60.8931,493096.0
2022-05-05 15:35:00,67.66,67.79,67.65,67.74,566077.0,60.8931,61.0101,60.8841,60.9651,566077.0
2022-05-05 15:40:00,67.75,67.82,67.73,67.76,942915.0,60.9741,61.0371,60.9561,60.9831,942915.0
2022-05-05 15:45:00,67.76,67.81,67.58,67.6,1748479.0,60.9831,61.0281,60.8211,60.8391,1748479.0
2022-05-05 15:50:00,67.61,67.98,67.6,67.82,2084558.0,60.8481,61.1811,60.8391,61.0371,2084558.0
2022-05-05 15:55:00,67.83,67.99,67.81,67.95,2174028.0,61.0461,61.1901,61.0281,61.1541,2174028.0
2022-05-06 09:30:00,67.44,67.54,67.27,67.28,785963.0,60.6951,60.7851,60.5422,60.5512,785963.0
2022-05-06 09:35:00,67.27,67.27,67.01,67.05,639048.0,60.5422,60.5422,60.3082,60.3442,639048.0
2022-05-06 09:40:00,67.04,67.16,66.96,66.96,619940.0,60.3352,60.4432,60.2632,60.2632,619940.0
2022-05-06 09:45:00,66.96,67.03,66.85,67.0,478136.0,60.2632,60.3262,60.1642,60.2992,478136.0
2022-05-06 09:50:00,67.01,67.04,66.89,67.0,304201.0,60.3082,60.3352,60.2002,60.2992,304201.0
2022-05-06 09:55:00,67.01,67.04,66.86,66.88,323612.0,60.3082,60.3352,60.1732,60.1912,323612.0
2022-05-06 10:00:00,66.89,67.03,66.87,66.99,647820.0,60.2002,60.3262,60.1822,60.2902,647820.0
2022-05-06 10:05:00,66.99,67.17,66.99,67.0,516033.0,60.2902,60.4522,60.2902,60.2992,516033.0
2022-05-06 10:10:00,66.99,67.17,66.92,67.07,648881.0,60.2902,60.4522,60.2272,60.3622,648881.0
2022-05-06 10:15:00,67.08,67.37,67.07,67.28,971623.0,60.3712,60.6321,60.3622,60.5512,971623.0
2022-05-06 10:20:00,67.27,67.32,67.17,67.26,452014.0,60.5422,60.5872,60.4522,60.5332,452014.0
2022-05-06 10:25:00,67.27,67.38,67.17,67.17,591349.0,60.5422,60.6411,60.4522,60.4522,591349.0
2022-05-06 10:30:00,67.17,67.25,67.02,67.04,413295.0,60.4522,60.5242,60.3172,60.3352,413295.0
2022-05-06 10:35:00,67.03,67.07,66.91,67.0,421367.0,60.3262,60.3622,60.2182,60.2992,421367.0
2022-05-06 10:40:00,67.01,67.16,66.96,67.06,1082611.0,60.3082,60.4432,60.2632,60.3532,1082611.0
2022-05-06 10:45:00,67.05,67.31,67.03,67.3,775643.0,60.3442,60.5782,60.3262,60.5692,775643.0
2022-05-06 10:50:00,67.31,67.43,67.24,67.42,279097.0,60.5782,60.6861,60.5152,60.6771,279097.0
2022-05-06 10:55:00,67.42,67.55,67.34,67.46,606383.0,60.6771,60.7941,60.6052,60.7131,606383.0
2022-05-06 11:00:00,67.46,67.5,67.35,67.36,755073.0,60.7131,60.7491,60.6142,60.6231,755073.0
2022-05-06 11:05:00,67.37,67.44,67.32,67.42,906782.0,60.6321,60.6951,60.5872,60.6771,906782.0
2022-05-06 11:10:00,67.41,67.45,67.3,67.45,470845.0,60.6681,60.7041,60.5692,60.7041,470845.0
2022-05-06 11:15:00,67.45,67.56,67.43,67.54,520607.0,60.7041,60.8031,60.6861,60.7851,520607.0
2022-05-06 11:20:00,67.54,67.7,67.48,67.68,421454.0,60.7851,60.9291,60.7311,60.9111,421454.0
2022-05-06 11:25:00,67.68,67.69,67.56,67.59,2556789.0,60.9111,60.9201,60.8031,60.8301,2556789.0
2022-05-06 11:30:00,67.6,67.63,67.32,67.37,1631610.0,60.8391,60.8661,60.5872,60.6321,1631610.0
2022-05-06 11:35:00,67.37,67.37,67.2,67.22,855170.0,60.6321,60.6321,60.4792,60.4972,855170.0
2022-05-06 11:40:00,67.22,67.28,67.2,67.21,410298.0,60.4972,60.5512,60.4792,60.4882,410298.0
2022-05-06 11:45:00,67.2,67.23,67.15,67.2,530555.0,60.4792,60.5062,60.4342,60.4792,530555.0
2022-05-06 11:50:00,67.2,67.3,67.12,67.14,526111.0,60.4792,60.5692,60.4072,60.4252,526111.0
2022-05-06 11:55:00,67.14,67.19,67.05,67.08,326517.0,60.4252,60.4702,60.3442,60.3712,326517.0
2022-05-06 12:00:00,67.08,67.3,67.04,67.28,473659.0,60.3712,60.5692,60.3352,60.5512,473659.0
2022-05-06 12:05:00,67.28,67.45,67.27,67.3,501875.0,60.5512,60.7041,60.5422,60.5692,501875.0
2022-05-06 12:10:00,67.31,67.33,67.11,67.14,575281.0,60.5782,60.5962,60.3982,60.4252,575281.0
2022-05-06 12:15:00,67.14,67.26,67.09,67.12,602055.0,60.4252,60.5332,60.3802,60.4072,602055.0
2022-05-06 12:20:00,67.13,67.38,67.12,67.31,471314.0,60.4162,60.6411,60.4072,60.5782,471314.0
2022-05-06 12:25:00,67.32,67.4,67.28,67.36,513579.0,60.5872,60.6591,60.5512,60.6231,513579.0
2022-05-06 12:30:00,67.36,67.45,67.28,67.42,428396.0,60.6231,60.7041,60.5512,60.6771,428396.0
2022-05-06 12:35:00,67.43,67.48,67.28,67.39,274204.0,60.6861,60.7311,60.5512,60.6501,274204.0
2022-05-06 12:40:00,67.4,67.43,67.34,67.4,279240.0,60.6591,60.6861,60.6052,60.6591,279240.0
2022-05-06 12:45:00,67.41,67.46,67.39,67.39,194778.0,60.6681,60.7131,60.6501,60.6501,194778.0
2022-05-06 12:50:00,67.4,67.5,67.3,67.45,397451.0,60.6591,60.7491,60.5692,60.7041,397451.0
2022-05-06 12:55:00,67.44,67.59,67.44,67.56,305997.0,60.6951,60.8301,60.6951,60.8031,305997.0
2022-05-06 13:00:00,67.57,67.69,67.54,67.67,3325867.0,60.8121,60.9201,60.7851,60.9021,3325867.0
2022-05-06 13:05:00,67.67,67.68,67.51,67.55,506233.0,60.9021,60.9111,60.7581,60.7941,506233.0
2022-05-06 13:10:00,67.54,67.57,67.47,67.47,193587.0,60.7851,60.8121,60.7221,60.7221,193587.0
2022-05-06 13:15:00,67.47,67.5,67.33,67.34,289349.0,60.7221,60.7491,60.5962,60.6052,289349.0
2022-05-06 13:20:00,67.34,67.48,67.31,67.4,418091.0,60.6052,60.7311,60.5782,60.6591,418091.0
2022-05-06 13:25:00,67.4,67.48,67.36,67.43,280551.0,60.6591,60.7311,60.6231,60.6861,280551.0
2022-05-06 13:30:00,67.43,67.52,67.42,67.51,317940.0,60.6861,60.7671,60.6771,60.7581,317940.0
2022-05-06 13:35:00,67.5,67.56,67.33,67.35,212983.0,60.7491,60.8031,60.5962,60.6142,212983.0
2022-05-06 13:40:00,67.36,67.46,67.28,67.4,432064.0,60.6231,60.7131,60.5512,60.6591,432064.0
2022-05-06 13:45:00,67.39,67.44,67.32,67.36,332323.0,60.6501,60.6951,60.5872,60.6231,332323.0
2022-05-06 13:50:00,67.36,67.37,67.2,67.22,278856.0,60.6231,60.6321,60.4792,60.4972,278856.0
2022-05-06 13:55:00,67.22,67.23,67.17,67.19,234582.0,60.4972,60.5062,60.4522,60.4702,234582.0
2022-05-06 14:00:00,67.19,67.25,67.15,67.17,321679.0,60.4702,60.5242,60.4342,60.4522,321679.0
2022-05-06 14:05:00,67.17,67.17,67.0,67.01,254293.0,60.4522,60.4522,60.2992,60.3082,254293.0
2022-05-06 14:10:00,67.01,67.14,67.01,67.09,238912.0,60.3082,60.4252,60.3082,60.3802,238912.0
2022-05-06 14:15:00,67.1,67.17,67.08,67.11,159325.0,60.3892,60.4522,60.3712,60.3982,159325.0
2022-05-06 14:20:00,67.11,67.14,67.05,67.08,392780.0,60.3982,60.4252,60.3442,60.3712,392780.0
2022-05-06 14:25:00,67.07,67.08,66.99,67.04,285746.0,60.3622,60.3712,60.2902,60.3352,285746.0
2022-05-06 14:30:00,67.04,67.07,66.94,66.97,402608.0,60.3352,60.3622,60.2452,60.2722,402608.0
2022-05-06 14:35:00,66.97,67.01,66.92,66.96,319427.0,60.2722,60.3082,60.2272,60.2632,319427.0
2022-05-06 14:40:00,66.96,67.02,66.94,66.95,401390.0,60.2632,60.3172,60.2452,60.2542,401390.0
2022-05-06 14:45:00,66.94,67.07,66.92,67.06,334905.0,60.2452,60.3622,60.2272,60.3532,334905.0
2022-05-06 14:50:00,67.05,67.18,67.05,67.18,435260.0,60.3442,60.4612,60.3442,60.4612,435260.0
2022-05-06 14:55:00,67.19,67.22,67.03,67.03,280757.0,60.4702,60.4972,60.3262,60.3262,280757.0
2022-05-06 15:00:00,67.03,67.08,66.97,67.08,396218.0,60.3262,60.3712,60.2722,60.3712,396218.0
2022-05-06 15:05:00,67.07,67.09,66.94,66.98,528389.0,60.3622,60.3802,60.2452,60.2812,528389.0
2022-05-06 15:10:00,66.99,67.06,66.97,67.0,367917.0,60.2902,60.3532,60.2722,60.2992,367917.0
2022-05-06 15:15:00,66.99,67.04,66.92,67.02,715746.0,60.2902,60.3352,60.2272,60.3172,715746.0
2022-05-06 15:20:00,67.03,67.03,66.89,66.91,291602.0,60.3262,60.3262,60.2002,60.2182,291602.0
2022-05-06 15:25:00,66.91,67.04,66.88,67.01,429609.0,60.2182,60.3352,60.1912,60.3082,429609.0
2022-05-06 15:30:00,67.01,67.13,67.0,67.11,624570.0,60.3082,60.4162,60.2992,60.3982,624570.0
2022-05-06 15:35:00,67.11,67.35,67.1,67.34,1159646.0,60.3982,60.6142,60.3892,60.6052,1159646.0
2022-05-06 15:40:00,67.32,67.36,67.25,67.27,782522.0,60.5872,60.6231,60.5242,60.5422,782522.0
2022-05-06 15:45:00,67.27,67.41,67.21,67.37,821658.0,60.5422,60.6681,60.4882,60.6321,821658.0
2022-05-06 15:50:00,67.37,67.46,67.25,67.26,1149601.0,60.6321,60.7131,60.5242,60.5332,1149601.0
2022-05-06 15:55:00,67.26,67.31,67.21,67.27,1682848.0,60.5332,60.5782,60.4882,60.5422,1682848.0
2022-05-09 09:30:00,66.04,66.08,65.92,66.0,1261513.0,59.4352,59.4712,59.3272,59.3992,1261513.0
2022-05-09 09:35:00,66.02,66.15,65.97,66.06,1185708.0,59.4172,59.5342,59.3722,59.4532,1185708.0
2022-05-09 09:40:00,66.06,66.08,65.92,66.02,1529741.0,59.4532,59.4712,59.3272,59.4172,1529741.0
2022-05-09 09:45:00,66.02,66.02,65.78,65.84,571543.0,59.4172,59.4172,59.2012,59.2552,571543.0
2022-05-09 09:50:00,65.85,66.03,65.79,66.01,660313.0,59.2642,59.4262,59.2102,59.4082,660313.0
2022-05-09 09:55:00,66.0,66.02,65.83,65.89,446937.0,59.3992,59.4172,59.2462,59.3002,446937.0
2022-05-09 10:00:00,65.89,65.95,65.78,65.85,629456.0,59.3002,59.3542,59.2012,59.2642,629456.0
2022-05-09 10:05:00,65.85,65.89,65.7,65.72,307133.0,59.2642,59.3002,59.1292,59.1472,307133.0
2022-05-09 10:10:00,65.73,65.9,65.72,65.86,471161.0,59.1562,59.3092,59.1472,59.2732,471161.0
2022-05-09 10:15:00,65.86,65.93,65.75,65.77,697384.0,59.2732,59.3362,59.1742,59.1922,697384.0
2022-05-09 10:20:00,65.76,65.83,65.71,65.72,330558.0,59.1832,59.2462,59.1382,59.1472,330558.0
2022-05-09 10:25:00,65.71,65.78,65.62,65.63,709314.0,59.1382,59.2012,59.0572,59.0662,709314.0
2022-05-09 10:30:00,65.63,65.64,65.54,65.63,413218.0,59.0662,59.0752,58.9852,59.0662,413218.0
2022-05-09 10:35:00,65.63,65.67,65.52,65.52,372990.0,59.0662,59.1022,58.9672,58.9672,372990.0
2022-05-09 10:40:00,65.53,65.63,65.52,65.62,1180446.0,58.9762,59.0662,58.9672,59.0572,1180446.0
2022-05-09 10:45:00,65.63,65.67,65.58,65.61,655045.0,59.0662,59.1022,59.0212,59.0482,655045.0
2022-05-09 10:50:00,65.61,65.66,65.53,65.53,864072.0,59.0482,59.0932,58.9762,58.9762,864072.0
2022-05-09 10:55:00,65.53,65.59,65.49,65.52,615967.0,58.9762,59.0302,58.9402,58.9672,615967.0
2022-05-09 11:00:00,65.51,65.56,65.46,65.52,437615.0,58.9582,59.0032,58.9132,58.9672,437615.0
2022-05-09 11:05:00,65.51,65.51,65.44,65.48,445869.0,58.9582,58.9582,58.8952,58.9312,445869.0
2022-05-09 11:10:00,65.48,65.55,65.46,65.48,395065.0,58.9312,58.9942,58.9132,58.9312,395065.0
2022-05-09 11:15:00,65.48,65.55,65.47,65.5,469409.0,58.9312,58.9942,58.9222,58.9492,469409.0
2022-05-09 11:20:00,65.5,65.51,65.41,65.41,439811.0,58.9492,58.9582,58.8682,58.8682,439811.0
2022-05-09 11:25:00,65.42,65.42,65.31,65.32,931028.0,58.8772,58.8772,58.7782,58.7872,931028.0
2022-05-09 11:30:00,65.32,65.36,65.16,65.3,831650.0,58.7872,58.8232,58.6432,58.7692,831650.0
2022-05-09 11:35:00,65.3,65.46,65.25,65.46,1016900.0,58.7692,58.9132,58.7242,58.9132,1016900.0
2022-05-09 11:40:00,65.46,65.55,65.4,65.48,382875.0,58.9132,58.9942,58.8592,58.9312,382875.0
2022-05-09 11:45:00,65.48,65.55,65.44,65.51,294080.0,58.9312,58.9942,58.8952,58.9582,294080.0
2022-05-09 11:50:00,65.51,65.67,65.51,65.66,589578.0,58.9582,59.1022,58.9582,59.0932,589578.0
2022-05-09 11:55:00,65.66,65.71,65.59,65.63,511390.0,59.0932,59.1382,59.0302,59.0662,511390.0
2022-05-09 12:00:00,65.62,65.62,65.47,65.49,388192.0,59.0572,59.0572,58.9222,58.9402,388192.0
2022-05-09 12:05:00,65.49,65.78,65.48,65.73,457907.0,58.9402,59.2012,58.9312,59.1562,457907.0
2022-05-09 12:10:00,65.73,65.93,65.73,65.91,321716.0,59.1562,59.3362,59.1562,59.3182,321716.0
2022-05-09 12:15:00,65.9,66.03,65.89,65.96,390810.0,59.3092,59.4262,59.3002,59.3632,390810.0
2022-05-09 12:20:00,65.96,66.03,65.91,65.98,529574.0,59.3632,59.4262,59.3182,59.3812,529574.0
2022-05-09 12:25:00,65.99,66.02,65.87,65.95,287910.0,59.3902,59.4172,59.2822,59.3542,287910.0
2022-05-09 12:30:00,65.94,66.04,65.88,65.98,390776.0,59.3452,59.4352,59.2912,59.3812,390776.0
2022-05-09 12:35:00,65.97,65.97,65.79,65.79,300425.0,59.3722,59.3722,59.2102,59.2102,300425.0
2022-05-09 12:40:00,65.79,65.83,65.74,65.75,522951.0,59.2102,59.2462,59.1652,59.1742,522951.0
2022-05-09 12:45:00,65.74,65.76,65.69,65.73,582108.0,59.1652,59.1832,59.1202,59.1562,582108.0
2022-05-09 12:50:00,65.72,65.73,65.63,65.65,104384.0,59.1472,59.1562,59.0662,59.0842,104384.0
2022-05-09 12:55:00,65.64,65.69,65.62,65.62,102474.0,59.0752,59.1202,59.0572,59.0572,102474.0
2022-05-09 13:00:00,65.62,65.67,65.58,65.6,187368.0,59.0572,59.1022,59.0212,59.0392,187368.0
2022-05-09 13:05:00,65.6,65.63,65.57,65.59,291022.0,59.0392,59.0662,59.0122,59.0302,291022.0
2022-05-09 13:10:00,65.59,65.59,65.48,65.49,375281.0,59.0302,59.0302,58.9312,58.9402,375281.0
2022-05-09 13:15:00,65.49,65.61,65.47,65.59,303797.0,58.9402,59.0482,58.9222,59.0302,303797.0
2022-05-09 13:20:00,65.58,65.58,65.5,65.53,377846.0,59.0212,59.0212,58.9492,58.9762,377846.0
2022-05-09 13:25:00,65.54,65.68,65.53,65.65,274852.0,58.9852,59.1112,58.9762,59.0842,274852.0
2022-05-09 13:30:00,65.65,65.7,65.52,65.53,303326.0,59.0842,59.1292,58.9672,58.9762,303326.0
2022-05-09 13:35:00,65.52,65.52,65.43,65.47,313712.0,58.9672,58.9672,58.8862,58.9222,313712.0
2022-05-09 13:40:00,65.47,65.62,65.45,65.61,489822.0,58.9222,59.0572,58.9042,59.0482,489822.0
2022-05-09 13:45:00,65.61,65.65,65.52,65.54,192500.0,59.0482,59.0842,58.9672,58.9852,192500.0
2022-05-09 13:50:00,65.54,65.56,65.36,65.41,261772.0,58.9852,59.0032,58.8232,58.8682,261772.0
2022-05-09 13:55:00,65.41,65.56,65.4,65.52,206471.0,58.8682,59.0032,58.8592,58.9672,206471.0
2022-05-09 14:00:00,65.52,65.61,65.52,65.57,363715.0,58.9672,59.0482,58.9672,59.0122,363715.0
2022-05-09 14:05:00,65.57,65.6,65.47,65.5,295451.0,59.0122,59.0392,58.9222,58.9492,295451.0
2022-05-09 14:10:00,65.5,65.58,65.47,65.51,227914.0,58.9492,59.0212,58.9222,58.9582,227914.0
2022-05-09 14:15:00,65.52,65.65,65.51,65.61,469914.0,58.9672,59.0842,58.9582,59.0482,469914.0
2022-05-09 14:20:00,65.62,65.62,65.45,65.47,552946.0,59.0572,59.0572,58.9042,58.9222,552946.0
2022-05-09 14:25:00,65.47,65.49,65.4,65.43,651957.0,58.9222,58.9402,58.8592,58.8862,651957.0
2022-05-09 14:30:00,65.43,65.46,65.34,65.41,434256.0,58.8862,58.9132,58.8052,58.8682,434256.0
2022-05-09 14:35:00,65.41,65.5,65.39,65.43,477866.0,58.8682,58.9492,58.8502,58.8862,477866.0
2022-05-09 14:40:00,65.42,65.49,65.4,65.44,433866.0,58.8772,58.9402,58.8592,58.8952,433866.0
2022-05-09 14:45:00,65.45,65.57,65.43,65.44,374644.0,58.9042,59.0122,58.8862,58.8952,374644.0
2022-05-09 14:50:00,65.44,65.54,65.37,65.51,442392.0,58.8952,58.9852,58.8322,58.9582,442392.0
2022-05-09 14:55:00,65.51,65.64,65.5,65.6,333159.0,58.9582,59.0752,58.9492,59.0392,333159.0
2022-05-09 15:00:00,65.61,65.71,65.55,65.58,815547.0,59.0482,59.1382,58.9942,59.0212,815547.0
2022-05-09 15:05:00,65.57,65.72,65.55,65.59,1285876.0,59.0122,59.1472,58.9942,59.0302,1285876.0
2022-05-09 15:10:00,65.59,65.73,65.58,65.7,671499.0,59.0302,59.1562,59.0212,59.1292,671499.0
2022-05-09 15:15:00,65.7,65.73,65.57,65.59,404896.0,59.1292,59.1562,59.0122,59.0302,404896.0
2022-05-09 15:20:00,65.59,65.59,65.43,65.46,488838.0,59.0302,59.0302,58.8862,58.9132,488838.0
2022-05-09 15:25:00,65.45,65.48,65.37,65.39,476332.0,58.9042,58.9312,58.8322,58.8502,476332.0
2022-05-09 15:30:00,65.39,65.39,65.29,65.38,898232.0,58.8502,58.8502,58.7602,58.8412,898232.0
2022-05-09 15:35:00,65.39,65.41,65.33,65.38,692941.0,58.8502,58.8682,58.7962,58.8412,692941.0
2022-05-09 15:40:00,65.38,65.4,65.28,65.31,564296.0,58.8412,58.8592,58.7512,58.7782,564296.0
2022-05-09 15:45:00,65.31,65.34,65.17,65.2,1064408.0,58.7782,58.8052,58.6522,58.6792,1064408.0
2022-05-09 15:50:00,65.2,65.22,65.1,65.16,2306484.0,58.6792,58.6972,58.5892,58.6432,2306484.0
2022-05-09 15:55:00,65.17,65.34,65.16,65.22,2328200.0,58.6522,58.8052,58.6432,58.6972,2328200.0
2022-05-10 09:30:00,66.4,66.44,66.31,66.33,1066998.0,59.7592,59.7952,59.6782,59.6962,1066998.0
2022-05-10 09:35:00,66.33,66.33,66.23,66.27,956175.0,59.6962,59.6962,59.6062,59.6422,956175.0
2022-05-10 09:40:00,66.28,66.29,66.14,66.14,1230510.0,59.6512,59.6602,59.5252,59.5252,1230510.0
2022-05-10 09:45:00,66.14,66.15,66.03,66.09,469823.0,59.5252,59.5342,59.4262,59.4802,469823.0
2022-05-10 09:50:00,66.08,66.19,66.04,66.17,526604.0,59.4712,59.5702,59.4352,59.5522,526604.0
2022-05-10 09:55:00,66.17,66.29,66.15,66.29,635536.0,59.5522,59.6602,59.5342,59.6602,635536.0
2022-05-10 10:00:00,66.28,66.32,66.14,66.26,440940.0,59.6512,59.6872,59.5252,59.6332,440940.0
2022-05-10 10:05:00,66.27,66.37,66.23,66.28,549203.0,59.6422,59.7322,59.6062,59.6512,549203.0
2022-05-10 10:10:00,66.28,66.36,66.24,66.3,440829.0,59.6512,59.7232,59.6152,59.6692,440829.0
2022-05-10 10:15:00,66.31,66.39,66.29,66.3,1024399.0,59.6782,59.7502,59.6602,59.6692,1024399.0
2022-05-10 10:20:00,66.3,66.37,66.19,66.25,1150503.0,59.6692,59.7322,59.5702,59.6242,1150503.0
2022-05-10 10:25:00,66.24,66.26,66.03,66.09,1502379.0,59.6152,59.6332,59.4262,59.4802,1502379.0
2022-05-10 10:30:00,66.1,66.13,66.0,66.04,992034.0,59.4892,59.5162,59.3992,59.4352,992034.0
2022-05-10 10:35:00,66.05,66.06,65.94,65.94,359038.0,59.4442,59.4532,59.3452,59.3452,359038.0
2022-05-10 10:40:00,65.94,65.94,65.83,65.93,1167495.0,59.3452,59.3452,59.2462,59.3362,1167495.0
2022-05-10 10:45:00,65.93,65.93,65.73,65.78,327221.0,59.3362,59.3362,59.1562,59.2012,327221.0
2022-05-10 10:50:00,65.78,65.89,65.69,65.86,518915.0,59.2012,59.3002,59.1202,59.2732,518915.0
2022-05-10 10:55:00,65.86,65.87,65.76,65.78,749490.0,59.2732,59.2822,59.1832,59.2012,749490.0
2022-05-10 11:00:00,65.77,65.86,65.66,65.7,1267746.0,59.1922,59.2732,59.0932,59.1292,1267746.0
2022-05-10 11:05:00,65.71,65.71,65.53,65.56,651654.0,59.1382,59.1382,58.9762,59.0032,651654.0
2022-05-10 11:10:00,65.55,65.61,65.5,65.5,772672.0,58.9942,59.0482,58.9492,58.9492,772672.0
2022-05-10 11:15:00,65.5,65.63,65.45,65.63,687440.0,58.9492,59.0662,58.9042,59.0662,687440.0
2022-05-10 11:20:00,65.64,65.65,65.53,65.55,594714.0,59.0752,59.0842,58.9762,58.9942,594714.0
2022-05-10 11:25:00,65.55,65.62,65.44,65.55,581375.0,58.9942,59.0572,58.8952,58.9942,581375.0
2022-05-10 11:30:00,65.55,65.6,65.39,65.5,837009.0,58.9942,59.0392,58.8502,58.9492,837009.0
2022-05-10 11:35:00,65.51,65.73,65.48,65.7,521638.0,58.9582,59.1562,58.9312,59.1292,521638.0
2022-05-10 11:40:00,65.7,65.74,65.55,65.61,354516.0,59.1292,59.1652,58.9942,59.0482,354516.0
2022-05-10 11:45:00,65.61,65.62,65.46,65.5,688109.0,59.0482,59.0572,58.9132,58.9492,688109.0
2022-05-10 11:50:00,65.5,65.51,65.41,65.51,443538.0,58.9492,58.9582,58.8682,58.9582,443538.0
2022-05-10 11:55:00,65.51,65.55,65.37,65.5,587914.0,58.9582,58.9942,58.8322,58.9492,587914.0
2022-05-10 12:00:00,65.5,65.63,65.45,65.61,869128.0,58.9492,59.0662,58.9042,59.0482,869128.0
2022-05-10 12:05:00,65.61,65.62,65.43,65.43,708925.0,59.0482,59.0572,58.8862,58.8862,708925.0
2022-05-10 12:10:00,65.43,65.59,65.4,65.51,648579.0,58.8862,59.0302,58.8592,58.9582,648579.0
2022-05-10 12:15:00,65.51,65.6,65.44,65.46,813553.0,58.9582,59.0392,58.8952,58.9132,813553.0
2022-05-10 12:20:00,65.45,65.5,65.41,65.42,632222.0,58.9042,58.9492,58.8682,58.8772,632222.0
2022-05-10 12:25:00,65.42,65.46,65.39,65.42,690563.0,58.8772,58.9132,58.8502,58.8772,690563.0
2022-05-10 12:30:00,65.42,65.49,65.24,65.31,888407.0,58.8772,58.9402,58.7152,58.7782,888407.0
2022-05-10 12:35:00,65.3,65.39,65.28,65.33,1000852.0,58.7692,58.8502,58.7512,58.7962,1000852.0
2022-05-10 12:40:00,65.32,65.44,65.31,65.4,899284.0,58.7872,58.8952,58.7782,58.8592,899284.0
2022-05-10 12:45:00,65.4,65.53,65.38,65.46,1075345.0,58.8592,58.9762,58.8412,58.9132,1075345.0
2022-05-10 12:50:00,65.46,65.46,65.3,65.31,603924.0,58.9132,58.9132,58.7692,58.7782,603924.0
2022-05-10 12:55:00,65.3,65.39,65.3,65.33,692983.0,58.7692,58.8502,58.7692,58.7962,692983.0
2022-05-10 13:00:00,65.32,65.52,65.29,65.47,982500.0,58.7872,58.9672,58.7602,58.9222,982500.0
2022-05-10 13:05:00,65.48,65.56,65.4,65.53,4632216.0,58.9312,59.0032,58.8592,58.9762,4632216.0
2022-05-10 13:10:00,65.52,65.52,65.4,65.45,512590.0,58.9672,58.9672,58.8592,58.9042,512590.0
2022-05-10 13:15:00,65.45,65.46,65.34,65.38,586967.0,58.9042,58.9132,58.8052,58.8412,586967.0
2022-05-10 13:20:00,65.39,65.42,65.29,65.36,449290.0,58.8502,58.8772,58.7602,58.8232,449290.0
2022-05-10 13:25:00,65.37,65.54,65.36,65.53,864160.0,58.8322,58.9852,58.8232,58.9762,864160.0
2022-05-10 13:30:00,65.54,65.65,65.54,65.64,310752.0,58.9852,59.0842,58.9852,59.0752,310752.0
2022-05-10 13:35:00,65.65,65.77,65.65,65.75,939553.0,59.0842,59.1922,59.0842,59.1742,939553.0
2022-05-10 13:40:00,65.76,65.9,65.76,65.84,361000.0,59.1832,59.3092,59.1832,59.2552,361000.0
2022-05-10 13:45:00,65.84,65.98,65.84,65.96,381809.0,59.2552,59.3812,59.2552,59.3632,381809.0
2022-05-10 13:50:00,65.96,65.99,65.89,65.95,482968.0,59.3632,59.3902,59.3002,59.3542,482968.0
2022-05-10 13:55:00,65.95,66.02,65.91,66.02,204470.0,59.3542,59.4172,59.3182,59.4172,204470.0
2022-05-10 14:00:00,66.02,66.04,65.93,66.01,538289.0,59.4172,59.4352,59.3362,59.4082,538289.0
2022-05-10 14:05:00,66.01,66.02,65.9,65.91,427798.0,59.4082,59.4172,59.3092,59.3182,427798.0
2022-05-10 14:10:00,65.9,66.02,65.88,66.0,161592.0,59.3092,59.4172,59.2912,59.3992,161592.0
2022-05-10 14:15:00,66.0,66.0,65.77,65.9,410958.0,59.3992,59.3992,59.1922,59.3092,410958.0
2022-05-10 14:20:00,65.9,65.93,65.79,65.81,251386.0,59.3092,59.3362,59.2102,59.2282,251386.0
2022-05-10 14:25:00,65.81,65.82,65.69,65.76,306374.0,59.2282,59.2372,59.1202,59.1832,306374.0
2022-05-10 14:30:00,65.77,65.8,65.73,65.75,175540.0,59.1922,59.2192,59.1562,59.1742,175540.0
2022-05-10 14:35:00,65.75,65.82,65.74,65.77,281006.0,59.1742,59.2372,59.1652,59.1922,281006.0
2022-05-10 14:40:00,65.76,65.95,65.69,65.92,288036.0,59.1832,59.3542,59.1202,59.3272,288036.0
2022-05-10 14:45:00,65.92,65.93,65.72,65.8,285533.0,59.3272,59.3362,59.1472,59.2192,285533.0
2022-05-10 14:50:00,65.79,65.88,65.76,65.85,279116.0,59.2102,59.2912,59.1832,59.2642,279116.0
2022-05-10 14:55:00,65.85,65.86,65.71,65.84,754799.0,59.2642,59.2732,59.1382,59.2552,754799.0
2022-05-10 15:00:00,65.85,65.9,65.79,65.85,535012.0,59.2642,59.3092,59.2102,59.2642,535012.0
2022-05-10 15:05:00,65.86,65.98,65.84,65.85,397075.0,59.2732,59.3812,59.2552,59.2642,397075.0
2022-05-10 15:10:00,65.85,65.91,65.82,65.88,375334.0,59.2642,59.3182,59.2372,59.2912,375334.0
2022-05-10 15:15:00,65.88,65.93,65.78,65.87,486026.0,59.2912,59.3362,59.2012,59.2822,486026.0
2022-05-10 15:20:00,65.87,65.89,65.75,65.76,724163.0,59.2822,59.3002,59.1742,59.1832,724163.0
2022-05-10 15:25:00,65.77,65.79,65.65,65.7,461233.0,59.1922,59.2102,59.0842,59.1292,461233.0
2022-05-10 15:30:00,65.7,65.7,65.61,65.65,653142.0,59.1292,59.1292,59.0482,59.0842,653142.0
2022-05-10 15:35:00,65.64,65.7,65.56,65.59,649947.0,59.0752,59.1292,59.0032,59.0302,649947.0
2022-05-10 15:40:00,65.59,65.61,65.54,65.56,671513.0,59.0302,59.0482,58.9852,59.0032,671513.0
2022-05-10 15:45:00,65.56,65.7,65.53,65.65,962247.0,59.0032,59.1292,58.9762,59.0842,962247.0
2022-05-10 15:50:00,65.64,65.69,65.57,65.67,910680.0,59.0752,59.1202,59.0122,59.1022,910680.0
2022-05-10 15:55:00,65.67,65.76,65.6,65.74,1693776.0,59.1022,59.1832,59.0392,59.1652,1693776.0
2022-05-11 09:30:00,65.91,66.1,65.82,65.83,1022140.0,59.3182,59.4892,59.2372,59.2462,1022140.0
2022-05-11 09:35:00,65.83,65.97,65.78,65.92,671240.0,59.2462,59.3722,59.2012,59.3272,671240.0
2022-05-11 09:40:00,65.91,66.31,65.84,66.3,904234.0,59.3182,59.6782,59.2552,59.6692,904234.0
2022-05-11 09:45:00,66.3,66.6,66.23,66.54,409577.0,59.6692,59.9392,59.6062,59.8852,409577.0
2022-05-11 09:50:00,66.55,66.56,66.4,66.43,466203.0,59.8942,59.9032,59.7592,59.7862,466203.0
2022-05-11 09:55:00,66.44,66.45,66.28,66.42,1070976.0,59.7952,59.8042,59.6512,59.7772,1070976.0
2022-05-11 10:00:00,66.42,66.52,66.32,66.5,845911.0,59.7772,59.8672,59.6872,59.8492,845911.0
2022-05-11 10:05:00,66.5,66.5,66.24,66.28,714865.0,59.8492,59.8492,59.6152,59.6512,714865.0
2022-05-11 10:10:00,66.28,66.41,66.21,66.31,580100.0,59.6512,59.7682,59.5882,59.6782,580100.0
2022-05-11 10:15:00,66.32,66.42,66.24,66.41,578781.0,59.6872,59.7772,59.6152,59.7682,578781.0
2022-05-11 10:20:00,66.4,66.6,66.34,66.55,769992.0,59.7592,59.9392,59.7052,59.8942,769992.0
2022-05-11 10:25:00,66.55,66.61,66.45,66.54,489758.0,59.8942,59.9482,59.8042,59.8852,489758.0
2022-05-11 10:30:00,66.54,66.58,66.4,66.44,618416.0,59.8852,59.9212,59.7592,59.7952,618416.0
2022-05-11 10:35:00,66.44,66.61,66.38,66.56,382558.0,59.7952,59.9482,59.7412,59.9032,382558.0
2022-05-11 10:40:00,66.56,66.65,66.53,66.63,1146773.0,59.9032,59.9842,59.8762,59.9662,1146773.0
2022-05-11 10:45:00,66.63,66.7,66.56,66.6,267788.0,59.9662,60.0292,59.9032,59.9392,267788.0
2022-05-11 10:50:00,66.59,66.59,66.36,66.43,870428.0,59.9302,59.9302,59.7232,59.7862,870428.0
2022-05-11 10:55:00,66.43,66.44,66.35,66.43,456162.0,59.7862,59.7952,59.7142,59.7862,456162.0
2022-05-11 11:00:00,66.43,66.44,66.35,66.4,807355.0,59.7862,59.7952,59.7142,59.7592,807355.0
2022-05-11 11:05:00,66.4,66.43,66.33,66.37,214856.0,59.7592,59.7862,59.6962,59.7322,214856.0
2022-05-11 11:10:00,66.38,66.49,66.37,66.49,343953.0,59.7412,59.8402,59.7322,59.8402,343953.0
2022-05-11 11:15:00,66.48,66.5,66.27,66.32,447777.0,59.8312,59.8492,59.6422,59.6872,447777.0
2022-05-11 11:20:00,66.31,66.5,66.31,66.46,391887.0,59.6782,59.8492,59.6782,59.8132,391887.0
2022-05-11 11:25:00,66.45,66.51,66.38,66.48,1030999.0,59.8042,59.8582,59.7412,59.8312,1030999.0
2022-05-11 11:30:00,66.48,66.59,66.45,66.55,540922.0,59.8312,59.9302,59.8042,59.8942,540922.0
2022-05-11 11:35:00,66.56,66.77,66.5,66.68,559917.0,59.9032,60.0922,59.8492,60.0112,559917.0
2022-05-11 11:40:00,66.68,66.72,66.61,66.62,568531.0,60.0112,60.0472,59.9482,59.9572,568531.0
2022-05-11 11:45:00,66.63,66.64,66.5,66.53,354972.0,59.9662,59.9752,59.8492,59.8762,354972.0
2022-05-11 11:50:00,66.53,66.56,66.4,66.45,501980.0,59.8762,59.9032,59.7592,59.8042,501980.0
2022-05-11 11:55:00,66.45,66.45,66.35,66.43,343218.0,59.8042,59.8042,59.7142,59.7862,343218.0
2022-05-11 12:00:00,66.41,66.42,66.32,66.37,281723.0,59.7682,59.7772,59.6872,59.7322,281723.0
2022-05-11 12:05:00,66.36,66.44,66.33,66.34,286745.0,59.7232,59.7952,59.6962,59.7052,286745.0
2022-05-11 12:10:00,66.33,66.36,66.24,66.31,284438.0,59.6962,59.7232,59.6152,59.6782,284438.0
2022-05-11 12:15:00,66.31,66.37,66.23,66.25,369409.0,59.6782,59.7322,59.6062,59.6242,369409.0
2022-05-11 12:20:00,66.24,66.43,66.23,66.41,1244162.0,59.6152,59.7862,59.6062,59.7682,1244162.0
2022-05-11 12:25:00,66.41,66.43,66.11,66.12,1083426.0,59.7682,59.7862,59.4982,59.5072,1083426.0
2022-05-11 12:30:00,66.12,66.15,66.05,66.1,482984.0,59.5072,59.5342,59.4442,59.4892,482984.0
2022-05-11 12:35:00,66.09,66.18,66.07,66.09,613988.0,59.4802,59.5612,59.4622,59.4802,613988.0
2022-05-11 12:40:00,66.09,66.17,66.01,66.05,321059.0,59.4802,59.5522,59.4082,59.4442,321059.0
2022-05-11 12:45:00,66.04,66.11,65.99,66.08,632736.0,59.4352,59.4982,59.3902,59.4712,632736.0
2022-05-11 12:50:00,66.09,66.09,65.93,65.93,448968.0,59.4802,59.4802,59.3362,59.3362,448968.0
2022-05-11 12:55:00,65.93,65.95,65.85,65.88,204482.0,59.3362,59.3542,59.2642,59.2912,204482.0
2022-05-11 13:00:00,65.87,65.92,65.82,65.84,456451.0,59.2822,59.3272,59.2372,59.2552,456451.0
2022-05-11 13:05:00,65.83,65.85,65.77,65.78,316240.0,59.2462,59.2642,59.1922,59.2012,316240.0
2022-05-11 13:10:00,65.77,65.86,65.77,65.82,194912.0,59.1922,59.2732,59.1922,59.2372,194912.0
2022-05-11 13:15:00,65.81,65.9,65.81,65.82,414746.0,59.2282,59.3092,59.2282,59.2372,414746.0
2022-05-11 13:20:00,65.82,65.87,65.72,65.84,510305.0,59.2372,59.2822,59.1472,59.2552,510305.0
2022-05-11 13:25:00,65.84,65.87,65.7,65.72,778601.0,59.2552,59.2822,59.1292,59.1472,778601.0
2022-05-11 13:30:00,65.71,65.81,65.67,65.78,752374.0,59.1382,59.2282,59.1022,59.2012,752374.0
2022-05-11 13:35:00,65.78,65.81,65.64,65.64,429266.0,59.2012,59.2282,59.0752,59.0752,429266.0
2022-05-11 13:40:00,65.64,65.66,65.59,65.6,365513.0,59.0752,59.0932,59.0302,59.0392,365513.0
2022-05-11 13:45:00,65.59,65.6,65.49,65.58,615375.0,59.0302,59.0392,58.9402,59.0212,615375.0
2022-05-11 13:50:00,65.57,65.64,65.52,65.56,371018.0,59.0122,59.0752,58.9672,59.0032,371018.0
2022-05-11 13:55:00,65.56,65.6,65.44,65.49,367829.0,59.0032,59.0392,58.8952,58.9402,367829.0
2022-05-11 14:00:00,65.49,65.73,65.49,65.73,721603.0,58.9402,59.1562,58.9402,59.1562,721603.0
2022-05-11 14:05:00,65.73,65.74,65.58,65.59,337047.0,59.1562,59.1652,59.0212,59.0302,337047.0
2022-05-11 14:10:00,65.59,65.67,65.54,65.67,218420.0,59.0302,59.1022,58.9852,59.1022,218420.0
2022-05-11 14:15:00,65.67,65.75,65.62,65.7,213843.0,59.1022,59.1742,59.0572,59.1292,213843.0
2022-05-11 14:20:00,65.7,65.8,65.59,65.79,653434.0,59.1292,59.2192,59.0302,59.2102,653434.0
2022-05-11 14:25:00,65.79,65.89,65.73,65.77,805234.0,59.2102,59.3002,59.1562,59.1922,805234.0
2022-05-11 14:30:00,65.77,65.84,65.7,65.83,1421147.0,59.1922,59.2552,59.1292,59.2462,1421147.0
2022-05-11 14:35:00,65.84,65.88,65.77,65.81,397462.0,59.2552,59.2912,59.1922,59.2282,397462.0
2022-05-11 14:40:00,65.81,65.94,65.74,65.94,509145.0,59.2282,59.3452,59.1652,59.3452,509145.0
2022-05-11 14:45:00,65.94,65.98,65.77,65.79,387277.0,59.3452,59.3812,59.1922,59.2102,387277.0
2022-05-11 14:50:00,65.8,65.82,65.68,65.71,347188.0,59.2192,59.2372,59.1112,59.1382,347188.0
2022-05-11 14:55:00,65.71,65.76,65.67,65.7,238367.0,59.1382,59.1832,59.1022,59.1292,238367.0
2022-05-11 15:00:00,65.7,65.71,65.58,65.59,341307.0,59.1292,59.1382,59.0212,59.0302,341307.0
2022-05-11 15:05:00,65.59,65.67,65.55,65.65,258117.0,59.0302,59.1022,58.9942,59.0842,258117.0
2022-05-11 15:10:00,65.64,65.69,65.58,65.62,290973.0,59.0752,59.1202,59.0212,59.0572,290973.0
2022-05-11 15:15:00,65.62,65.67,65.53,65.62,526369.0,59.0572,59.1022,58.9762,59.0572,526369.0
2022-05-11 15:20:00,65.62,65.65,65.53,65.57,488620.0,59.0572,59.0842,58.9762,59.0122,488620.0
2022-05-11 15:25:00,65.57,65.67,65.55,65.6,419554.0,59.0122,59.1022,58.9942,59.0392,419554.0
2022-05-11 15:30:00,65.61,65.65,65.55,65.57,568882.0,59.0482,59.0842,58.9942,59.0122,568882.0
2022-05-11 15:35:00,65.56,65.57,65.44,65.45,805277.0,59.0032,59.0122,58.8952,58.9042,805277.0
2022-05-11 15:40:00,65.46,65.49,65.43,65.45,713593.0,58.9132,58.9402,58.8862,58.9042,713593.0
2022-05-11 15:45:00,65.45,65.45,65.34,65.36,1025677.0,58.9042,58.9042,58.8052,58.8232,1025677.0
2022-05-11 15:50:00,65.36,65.4,65.27,65.31,1337609.0,58.8232,58.8592,58.7422,58.7782,1337609.0
2022-05-11 15:55:00,65.31,65.34,65.26,65.33,1922947.0,58.7782,58.8052,58.7332,58.7962,1922947.0
2022-05-12 09:30:00,64.94,65.0,64.79,64.81,1006112.0,58.4452,58.4992,58.3102,58.3282,1006112.0
2022-05-12 09:35:00,64.8,64.91,64.72,64.74,427176.0,58.3192,58.4182,58.2472,58.2652,427176.0
2022-05-12 09:40:00,64.74,64.97,64.71,64.93,558641.0,58.2652,58.4722,58.2382,58.4362,558641.0
2022-05-12 09:45:00,64.93,65.13,64.89,65.0,622120.0,58.4362,58.6162,58.4002,58.4992,622120.0
2022-05-12 09:50:00,65.0,65.08,64.92,65.02,444440.0,58.4992,58.5712,58.4272,58.5172,444440.0
2022-05-12 09:55:00,65.02,65.04,64.84,64.93,613405.0,58.5172,58.5352,58.3552,58.4362,613405.0
2022-05-12 10:00:00,64.92,64.97,64.8,64.96,415727.0,58.4272,58.4722,58.3192,58.4632,415727.0
2022-05-12 10:05:00,64.96,65.16,64.94,65.12,662086.0,58.4632,58.6432,58.4452,58.6072,662086.0
2022-05-12 10:10:00,65.12,65.3,65.08,65.21,693874.0,58.6072,58.7692,58.5712,58.6882,693874.0
2022-05-12 10:15:00,65.21,65.27,65.13,65.25,278677.0,58.6882,58.7422,58.6162,58.7242,278677.0
2022-05-12 10:20:00,65.26,65.47,65.2,65.42,542068.0,58.7332,58.9222,58.6792,58.8772,542068.0
2022-05-12 10:25:00,65.41,65.43,65.21,65.25,739729.0,58.8682,58.8862,58.6882,58.7242,739729.0
2022-05-12 10:30:00,65.25,65.33,65.18,65.27,305390.0,58.7242,58.7962,58.6612,58.7422,305390.0
2022-05-12 10:35:00,65.28,65.37,65.23,65.36,311440.0,58.7512,58.8322,58.7062,58.8232,311440.0
2022-05-12 10:40:00,65.36,65.38,65.23,65.29,320563.0,58.8232,58.8412,58.7062,58.7602,320563.0
2022-05-12 10:45:00,65.29,65.41,65.22,65.36,357212.0,58.7602,58.8682,58.6972,58.8232,357212.0
2022-05-12 10:50:00,65.36,65.5,65.36,65.48,358101.0,58.8232,58.9492,58.8232,58.9312,358101.0
2022-05-12 10:55:00,65.49,65.57,65.47,65.53,318235.0,58.9402,59.0122,58.9222,58.9762,318235.0
2022-05-12 11:00:00,65.53,65.59,65.44,65.59,701699.0,58.9762,59.0302,58.8952,59.0302,701699.0
2022-05-12 11:05:00,65.59,65.79,65.57,65.78,603739.0,59.0302,59.2102,59.0122,59.2012,603739.0
2022-05-12 11:10:00,65.78,65.8,65.63,65.63,478799.0,59.2012,59.2192,59.0662,59.0662,478799.0
2022-05-12 11:15:00,65.62,65.65,65.56,65.61,240219.0,59.0572,59.0842,59.0032,59.0482,240219.0
2022-05-12 11:20:00,65.62,65.65,65.5,65.52,312847.0,59.0572,59.0842,58.9492,58.9672,312847.0
2022-05-12 11:25:00,65.53,65.58,65.46,65.48,657190.0,58.9762,59.0212,58.9132,58.9312,657190.0
2022-05-12 11:30:00,65.48,65.52,65.28,65.36,1187064.0,58.9312,58.9672,58.7512,58.8232,1187064.0
2022-05-12 11:35:00,65.36,65.42,65.31,65.41,404351.0,58.8232,58.8772,58.7782,58.8682,404351.0
2022-05-12 11:40:00,65.41,65.41,65.25,65.25,267447.0,58.8682,58.8682,58.7242,58.7242,267447.0
2022-05-12 11:45:00,65.25,65.26,65.12,65.15,215808.0,58.7242,58.7332,58.6072,58.6342,215808.0
2022-05-12 11:50:00,65.14,65.14,65.04,65.09,285470.0,58.6252,58.6252,58.5352,58.5802,285470.0
2022-05-12 11:55:00,65.09,65.09,64.94,64.95,187787.0,58.5802,58.5802,58.4452,58.4542,187787.0
2022-05-12 12:00:00,64.95,64.96,64.87,64.95,437883.0,58.4542,58.4632,58.3822,58.4542,437883.0
2022-05-12 12:05:00,64.95,65.02,64.88,65.0,327696.0,58.4542,58.5172,58.3912,58.4992,327696.0
2022-05-12 12:10:00,64.99,65.07,64.91,65.03,307130.0,58.4902,58.5622,58.4182,58.5262,307130.0
2022-05-12 12:15:00,65.03,65.08,64.95,65.06,199833.0,58.5262,58.5712,58.4542,58.5532,199833.0
2022-05-12 12:20:00,65.06,65.16,65.01,65.15,120921.0,58.5532,58.6432,58.5082,58.6342,120921.0
2022-05-12 12:25:00,65.15,65.26,65.14,65.25,260969.0,58.6342,58.7332,58.6252,58.7242,260969.0
2022-05-12 12:30:00,65.25,65.39,65.24,65.36,218868.0,58.7242,58.8502,58.7152,58.8232,218868.0
2022-05-12 12:35:00,65.37,65.4,65.28,65.28,187740.0,58.8322,58.8592,58.7512,58.7512,187740.0
2022-05-12 12:40:00,65.28,65.35,65.15,65.35,196393.0,58.7512,58.8142,58.6342,58.8142,196393.0
2022-05-12 12:45:00,65.37,65.4,65.21,65.25,272422.0,58.8322,58.8592,58.6882,58.7242,272422.0
2022-05-12 12:50:00,65.25,65.29,65.18,65.25,219116.0,58.7242,58.7602,58.6612,58.7242,219116.0
2022-05-12 12:55:00,65.24,65.31,65.11,65.13,228374.0,58.7152,58.7782,58.5982,58.6162,228374.0
2022-05-12 13:00:00,65.13,65.2,65.03,65.05,238211.0,58.6162,58.6792,58.5262,58.5442,238211.0
2022-05-12 13:05:00,65.06,65.1,64.99,65.06,175324.0,58.5532,58.5892,58.4902,58.5532,175324.0
2022-05-12 13:10:00,65.06,65.18,65.04,65.09,187587.0,58.5532,58.6612,58.5352,58.5802,187587.0
2022-05-12 13:15:00,65.08,65.15,65.0,65.02,182964.0,58.5712,58.6342,58.4992,58.5172,182964.0
2022-05-12 13:20:00,65.02,65.1,64.98,65.03,84813.0,58.5172,58.5892,58.4812,58.5262,84813.0
2022-05-12 13:25:00,65.03,65.05,64.94,65.01,121594.0,58.5262,58.5442,58.4452,58.5082,121594.0
2022-05-12 13:30:00,65.01,65.04,64.88,64.92,142807.0,58.5082,58.5352,58.3912,58.4272,142807.0
2022-05-12 13:35:00,64.91,64.96,64.81,64.83,135670.0,58.4182,58.4632,58.3282,58.3462,135670.0
2022-05-12 13:40:00,64.83,64.86,64.81,64.84,342972.0,58.3462,58.3732,58.3282,58.3552,342972.0
2022-05-12 13:45:00,64.83,64.85,64.72,64.72,108207.0,58.3462,58.3642,58.2472,58.2472,108207.0
2022-05-12 13:50:00,64.72,64.79,64.72,64.77,154361.0,58.2472,58.3102,58.2472,58.2922,154361.0
2022-05-12 13:55:00,64.77,64.87,64.74,64.82,313457.0,58.2922,58.3822,58.2652,58.3372,313457.0
2022-05-12 14:00:00,64.82,64.95,64.81,64.93,349922.0,58.3372,58.4542,58.3282,58.4362,349922.0
2022-05-12 14:05:00,64.92,64.92,64.75,64.75,221786.0,58.4272,58.4272,58.2742,58.2742,221786.0
2022-05-12 14:10:00,64.75,64.86,64.75,64.85,185147.0,58.2742,58.3732,58.2742,58.3642,185147.0
2022-05-12 14:15:00,64.84,64.89,64.78,64.88,181443.0,58.3552,58.4002,58.3012,58.3912,181443.0
2022-05-12 14:20:00,64.87,64.95,64.83,64.86,400156.0,58.3822,58.4542,58.3462,58.3732,400156.0
2022-05-12 14:25:00,64.86,64.91,64.82,64.86,311681.0,58.3732,58.4182,58.3372,58.3732,311681.0
2022-05-12 14:30:00,64.85,64.89,64.72,64.78,267291.0,58.3642,58.4002,58.2472,58.3012,267291.0
2022-05-12 14:35:00,64.77,64.77,64.68,64.7,212418.0,58.2922,58.2922,58.2112,58.2292,212418.0
2022-05-12 14:40:00,64.7,64.72,64.65,64.69,267309.0,58.2292,58.2472,58.1842,58.2202,267309.0
2022-05-12 14:45:00,64.69,64.76,64.68,64.68,217094.0,58.2202,58.2832,58.2112,58.2112,217094.0
2022-05-12 14:50:00,64.67,64.75,64.64,64.7,211282.0,58.2022,58.2742,58.1752,58.2292,211282.0
2022-05-12 14:55:00,64.69,64.72,64.63,64.66,152991.0,58.2202,58.2472,58.1662,58.1932,152991.0
2022-05-12 15:00:00,64.66,64.79,64.64,64.79,316747.0,58.1932,58.3102,58.1752,58.3102,316747.0
2022-05-12 15:05:00,64.79,64.8,64.68,64.72,274486.0,58.3102,58.3192,58.2112,58.2472,274486.0
2022-05-12 15:10:00,64.72,64.72,64.64,64.71,375020.0,58.2472,58.2472,58.1752,58.2382,375020.0
2022-05-12 15:15:00,64.72,64.9,64.72,64.88,742377.0,58.2472,58.4092,58.2472,58.3912,742377.0
2022-05-12 15:20:00,64.87,65.1,64.86,65.03,688893.0,58.3822,58.5892,58.3732,58.5262,688893.0
2022-05-12 15:25:00,65.03,65.12,64.89,64.9,689732.0,58.5262,58.6072,58.4002,58.4092,689732.0
2022-05-12 15:30:00,64.89,65.07,64.89,64.98,596144.0,58.4002,58.5622,58.4002,58.4812,596144.0
2022-05-12 15:35:00,64.98,65.04,64.9,65.03,543354.0,58.4812,58.5352,58.4092,58.5262,543354.0
2022-05-12 15:40:00,65.04,65.13,64.97,65.03,685801.0,58.5352,58.6162,58.4722,58.5262,685801.0
2022-05-12 15:45:00,65.03,65.12,64.99,65.01,902096.0,58.5262,58.6072,58.4902,58.5082,902096.0
2022-05-12 15:50:00,65.02,65.2,65.01,65.07,1488239.0,58.5172,58.6792,58.5082,58.5622,1488239.0
2022-05-12 15:55:00,65.06,65.21,65.02,65.17,2115733.0,58.5532,58.6882,58.5172,58.6522,2115733.0
2022-05-13 09:30:00,66.14,66.25,66.12,66.18,552823.0,59.5252,59.6242,59.5072,59.5612,552823.0
2022-05-13 09:35:00,66.18,66.3,66.13,66.25,309184.0,59.5612,59.6692,59.5162,59.6242,309184.0
2022-05-13 09:40:00,66.25,66.3,66.18,66.28,222073.0,59.6242,59.6692,59.5612,59.6512,222073.0
2022-05-13 09:45:00,66.29,66.35,66.23,66.25,208713.0,59.6602,59.7142,59.6062,59.6242,208713.0
2022-05-13 09:50:00,66.26,66.43,66.25,66.42,227910.0,59.6332,59.7862,59.6242,59.7772,227910.0
2022-05-13 09:55:00,66.42,66.43,66.33,66.34,288224.0,59.7772,59.7862,59.6962,59.7052,288224.0
2022-05-13 10:00:00,66.34,66.54,66.34,66.52,462115.0,59.7052,59.8852,59.7052,59.8672,462115.0
2022-05-13 10:05:00,66.54,66.56,66.48,66.51,292693.0,59.8852,59.9032,59.8312,59.8582,292693.0
2022-05-13 10:10:00,66.52,66.66,66.49,66.58,808276.0,59.8672,59.9932,59.8402,59.9212,808276.0
2022-05-13 10:15:00,66.57,66.58,66.5,66.58,629029.0,59.9122,59.9212,59.8492,59.9212,629029.0
2022-05-13 10:20:00,66.58,66.73,66.58,66.68,503602.0,59.9212,60.0562,59.9212,60.0112,503602.0
2022-05-13 10:25:00,66.69,66.7,66.64,66.67,211752.0,60.0202,60.0292,59.9752,60.0022,211752.0
2022-05-13 10:30:00,66.67,66.7,66.63,66.68,142361.0,60.0022,60.0292,59.9662,60.0112,142361.0
2022-05-13 10:35:00,66.68,66.71,66.64,66.66,116264.0,60.0112,60.0382,59.9752,59.9932,116264.0
2022-05-13 10:40:00,66.67,66.68,66.58,66.6,239654.0,60.0022,60.0112,59.9212,59.9392,239654.0
2022-05-13 10:45:00,66.59,66.6,66.54,66.54,271219.0,59.9302,59.9392,59.8852,59.8852,271219.0
2022-05-13 10:50:00,66.54,66.61,66.52,66.61,215144.0,59.8852,59.9482,59.8672,59.9482,215144.0
2022-05-13 10:55:00,66.61,66.63,66.57,66.6,303516.0,59.9482,59.9662,59.9122,59.9392,303516.0
2022-05-13 11:00:00,66.61,66.66,66.58,66.62,497097.0,59.9482,59.9932,59.9212,59.9572,497097.0
2022-05-13 11:05:00,66.62,66.72,66.62,66.71,178527.0,59.9572,60.0472,59.9572,60.0382,178527.0
2022-05-13 11:10:00,66.71,66.75,66.69,66.74,136086.0,60.0382,60.0742,60.0202,60.0652,136086.0
2022-05-13 11:15:00,66.73,66.74,66.68,66.71,183576.0,60.0562,60.0652,60.0112,60.0382,183576.0
2022-05-13 11:20:00,66.72,66.8,66.71,66.78,149718.0,60.0472,60.1192,60.0382,60.1012,149718.0
2022-05-13 11:25:00,66.77,66.87,66.76,66.87,346410.0,60.0922,60.1822,60.0832,60.1822,346410.0
2022-05-13 11:30:00,66.87,66.9,66.81,66.85,499018.0,60.1822,60.2092,60.1282,60.1642,499018.0
2022-05-13 11:35:00,66.85,66.88,66.81,66.86,649322.0,60.1642,60.1912,60.1282,60.1732,649322.0
2022-05-13 11:40:00,66.86,66.87,66.75,66.81,148430.0,60.1732,60.1822,60.0742,60.1282,148430.0
2022-05-13 11:45:00,66.81,66.82,66.76,66.79,308326.0,60.1282,60.1372,60.0832,60.1102,308326.0
2022-05-13 11:50:00,66.8,66.86,66.78,66.85,272727.0,60.1192,60.1732,60.1012,60.1642,272727.0
2022-05-13 11:55:00,66.85,66.87,66.83,66.86,65309.0,60.1642,60.1822,60.1462,60.1732,65309.0
2022-05-13 12:00:00,66.86,66.92,66.84,66.91,67089.0,60.1732,60.2272,60.1552,60.2182,67089.0
2022-05-13 12:05:00,66.9,66.97,66.89,66.96,150451.0,60.2092,60.2722,60.2002,60.2632,150451.0
2022-05-13 12:10:00,66.96,67.01,66.94,66.98,118061.0,60.2632,60.3082,60.2452,60.2812,118061.0
2022-05-13 12:15:00,66.98,67.0,66.96,66.96,163435.0,60.2812,60.2992,60.2632,60.2632,163435.0
2022-05-13 12:20:00,66.95,66.98,66.92,66.95,149917.0,60.2542,60.2812,60.2272,60.2542,149917.0
2022-05-13 12:25:00,66.95,66.95,66.9,66.95,497940.0,60.2542,60.2542,60.2092,60.2542,497940.0
2022-05-13 12:30:00,66.95,66.98,66.94,66.95,175747.0,60.2542,60.2812,60.2452,60.2542,175747.0
2022-05-13 12:35:00,66.95,66.98,66.94,66.97,156061.0,60.2542,60.2812,60.2452,60.2722,156061.0
2022-05-13 12:40:00,66.97,67.02,66.96,66.98,150469.0,60.2722,60.3172,60.2632,60.2812,150469.0
2022-05-13 12:45:00,66.99,67.02,66.94,66.95,319829.0,60.2902,60.3172,60.2452,60.2542,319829.0
2022-05-13 12:50:00,66.95,66.95,66.85,66.91,353623.0,60.2542,60.2542,60.1642,60.2182,353623.0
2022-05-13 12:55:00,66.9,66.94,66.9,66.94,249219.0,60.2092,60.2452,60.2092,60.2452,249219.0
2022-05-13 13:00:00,66.94,66.99,66.93,66.98,233457.0,60.2452,60.2902,60.2362,60.2812,233457.0
2022-05-13 13:05:00,66.98,66.99,66.89,66.92,261747.0,60.2812,60.2902,60.2002,60.2272,261747.0
2022-05-13 13:10:00,66.93,66.96,66.91,66.96,236299.0,60.2362,60.2632,60.2182,60.2632,236299.0
2022-05-13 13:15:00,66.95,66.95,66.89,66.91,121240.0,60.2542,60.2542,60.2002,60.2182,121240.0
2022-05-13 13:20:00,66.9,66.92,66.84,66.9,1491423.0,60.2092,60.2272,60.1552,60.2092,1491423.0
2022-05-13 13:25:00,66.89,66.93,66.84,66.86,522002.0,60.2002,60.2362,60.1552,60.1732,522002.0
2022-05-13 13:30:00,66.86,66.91,66.85,66.89,355054.0,60.1732,60.2182,60.1642,60.2002,355054.0
2022-05-13 13:35:00,66.89,66.89,66.82,66.83,131655.0,60.2002,60.2002,60.1372,60.1462,131655.0
2022-05-13 13:40:00,66.84,66.84,66.77,66.79,186902.0,60.1552,60.1552,60.0922,60.1102,186902.0
2022-05-13 13:45:00,66.8,66.8,66.74,66.79,232488.0,60.1192,60.1192,60.0652,60.1102,232488.0
2022-05-13 13:50:00,66.78,66.79,66.73,66.76,179085.0,60.1012,60.1102,60.0562,60.0832,179085.0
2022-05-13 13:55:00,66.75,66.75,66.65,66.67,269043.0,60.0742,60.0742,59.9842,60.0022,269043.0
2022-05-13 14:00:00,66.67,66.67,66.48,66.52,430472.0,60.0022,60.0022,59.8312,59.8672,430472.0
2022-05-13 14:05:00,66.51,66.56,66.47,66.56,1703819.0,59.8582,59.9032,59.8222,59.9032,1703819.0
2022-05-13 14:10:00,66.56,66.61,66.51,66.51,259676.0,59.9032,59.9482,59.8582,59.8582,259676.0
2022-05-13 14:15:00,66.51,66.59,66.49,66.59,220073.0,59.8582,59.9302,59.8402,59.9302,220073.0
2022-05-13 14:20:00,66.59,66.59,66.49,66.53,160559.0,59.9302,59.9302,59.8402,59.8762,160559.0
2022-05-13 14:25:00,66.54,66.56,66.49,66.52,1427093.0,59.8852,59.9032,59.8402,59.8672,1427093.0
2022-05-13 14:30:00,66.52,66.68,66.52,66.61,679277.0,59.8672,60.0112,59.8672,59.9482,679277.0
2022-05-13 14:35:00,66.61,66.62,66.55,66.6,200205.0,59.9482,59.9572,59.8942,59.9392,200205.0
2022-05-13 14:40:00,66.6,66.67,66.58,66.66,213168.0,59.9392,60.0022,59.9212,59.9932,213168.0
2022-05-13 14:45:00,66.67,66.67,66.6,66.66,112656.0,60.0022,60.0022,59.9392,59.9932,112656.0
2022-05-13 14:50:00,66.65,66.81,66.65,66.8,185335.0,59.9842,60.1282,59.9842,60.1192,185335.0
2022-05-13 14:55:00,66.81,66.83,66.77,66.82,96566.0,60.1282,60.1462,60.0922,60.1372,96566.0
2022-05-13 15:00:00,66.83,66.87,66.78,66.78,114980.0,60.1462,60.1822,60.1012,60.1012,114980.0
2022-05-13 15:05:00,66.79,66.86,66.79,66.86,110032.0,60.1102,60.1732,60.1102,60.1732,110032.0
2022-05-13 15:10:00,66.86,66.9,66.82,66.9,240712.0,60.1732,60.2092,60.1372,60.2092,240712.0
2022-05-13 15:15:00,66.9,66.9,66.85,66.87,130191.0,60.2092,60.2092,60.1642,60.1822,130191.0
2022-05-13 15:20:00,66.87,66.9,66.83,66.89,299074.0,60.1822,60.2092,60.1462,60.2002,299074.0
2022-05-13 15:25:00,66.88,66.93,66.87,66.91,401987.0,60.1912,60.2362,60.1822,60.2182,401987.0
2022-05-13 15:30:00,66.91,66.95,66.79,66.8,318402.0,60.2182,60.2542,60.1102,60.1192,318402.0
2022-05-13 15:35:00,66.8,66.86,66.75,66.81,280517.0,60.1192,60.1732,60.0742,60.1282,280517.0
2022-05-13 15:40:00,66.81,66.91,66.8,66.88,483744.0,60.1282,60.2182,60.1192,60.1912,483744.0
2022-05-13 15:45:00,66.88,66.91,66.78,66.87,1004234.0,60.1912,60.2182,60.1012,60.1822,1004234.0
2022-05-13 15:50:00,66.87,66.91,66.79,66.89,1167287.0,60.1822,60.2182,60.1102,60.2002,1167287.0
2022-05-13 15:55:00,66.88,66.99,66.84,66.99,2823677.0,60.1912,60.2902,60.1552,60.2902,2823677.0
2022-05-16 09:30:00,66.69,66.76,66.65,66.7,852779.0,60.0202,60.0832,59.9842,60.0292,852779.0
2022-05-16 09:35:00,66.7,66.83,66.61,66.83,448135.0,60.0292,60.1462,59.9482,60.1462,448135.0
2022-05-16 09:40:00,66.84,66.86,66.7,66.71,211654.0,60.1552,60.1732,60.0292,60.0382,211654.0
2022-05-16 09:45:00,66.7,66.74,66.57,66.6,201734.0,60.0292,60.0652,59.9122,59.9392,201734.0
2022-05-16 09:50:00,66.6,66.73,66.57,66.7,267410.0,59.9392,60.0562,59.9122,60.0292,267410.0
2022-05-16 09:55:00,66.7,66.73,66.58,66.59,177928.0,60.0292,60.0562,59.9212,59.9302,177928.0
2022-05-16 10:00:00,66.59,66.63,66.47,66.53,218233.0,59.9302,59.9662,59.8222,59.8762,218233.0
2022-05-16 10:05:00,66.53,66.77,66.51,66.76,297268.0,59.8762,60.0922,59.8582,60.0832,297268.0
2022-05-16 10:10:00,66.76,66.87,66.73,66.78,276086.0,60.0832,60.1822,60.0562,60.1012,276086.0
2022-05-16 10:15:00,66.77,66.86,66.77,66.82,174502.0,60.0922,60.1732,60.0922,60.1372,174502.0
2022-05-16 10:20:00,66.82,66.9,66.81,66.86,125716.0,60.1372,60.2092,60.1282,60.1732,125716.0
2022-05-16 10:25:00,66.85,66.94,66.81,66.92,312378.0,60.1642,60.2452,60.1282,60.2272,312378.0
2022-05-16 10:30:00,66.92,66.93,66.72,66.75,308942.0,60.2272,60.2362,60.0472,60.0742,308942.0
2022-05-16 10:35:00,66.76,66.79,66.73,66.77,134983.0,60.0832,60.1102,60.0562,60.0922,134983.0
2022-05-16 10:40:00,66.77,66.77,66.66,66.74,219408.0,60.0922,60.0922,59.9932,60.0652,219408.0
2022-05-16 10:45:00,66.73,66.74,66.6,66.6,244182.0,60.0562,60.0652,59.9392,59.9392,244182.0
2022-05-16 10:50:00,66.6,66.64,66.57,66.61,216196.0,59.9392,59.9752,59.9122,59.9482,216196.0
2022-05-16 10:55:00,66.61,66.66,66.59,66.64,264688.0,59.9482,59.9932,59.9302,59.9752,264688.0
2022-05-16 11:00:00,66.63,66.67,66.6,66.64,272322.0,59.9662,60.0022,59.9392,59.9752,272322.0
2022-05-16 11:05:00,66.64,66.69,66.58,66.68,314258.0,59.9752,60.0202,59.9212,60.0112,314258.0
2022-05-16 11:10:00,66.67,66.72,66.65,66.69,304648.0,60.0022,60.0472,59.9842,60.0202,304648.0
2022-05-16 11:15:00,66.69,66.76,66.68,66.74,267303.0,60.0202,60.0832,60.0112,60.0652,267303.0
2022-05-16 11:20:00,66.74,66.74,66.66,66.71,108796.0,60.0652,60.0652,59.9932,60.0382,108796.0
2022-05-16 11:25:00,66.7,66.71,66.64,66.7,384333.0,60.0292,60.0382,59.9752,60.0292,384333.0
2022-05-16 11:30:00,66.7,66.79,66.61,66.78,539754.0,60.0292,60.1102,59.9482,60.1012,539754.0
2022-05-16 11:35:00,66.78,66.86,66.61,66.83,328054.0,60.1012,60.1732,59.9482,60.1462,328054.0
2022-05-16 11:40:00,66.84,66.94,66.78,66.93,263037.0,60.1552,60.2452,60.1012,60.2362,263037.0
2022-05-16 11:45:00,66.91,66.98,66.91,66.96,251310.0,60.2182,60.2812,60.2182,60.2632,251310.0
2022-05-16 11:50:00,66.97,67.02,66.92,67.0,248646.0,60.2722,60.3172,60.2272,60.2992,248646.0
2022-05-16 11:55:00,67.01,67.03,66.99,67.02,148353.0,60.3082,60.3262,60.2902,60.3172,148353.0
2022-05-16 12:00:00,67.03,67.06,66.99,67.01,193839.0,60.3262,60.3532,60.2902,60.3082,193839.0
2022-05-16 12:05:00,67.0,67.01,66.92,66.95,117295.0,60.2992,60.3082,60.2272,60.2542,117295.0
2022-05-16 12:10:00,66.95,66.96,66.88,66.89,94387.0,60.2542,60.2632,60.1912,60.2002,94387.0
2022-05-16 12:15:00,66.89,66.91,66.83,66.88,96291.0,60.2002,60.2182,60.1462,60.1912,96291.0
2022-05-16 12:20:00,66.88,66.89,66.83,66.84,68266.0,60.1912,60.2002,60.1462,60.1552,68266.0
2022-05-16 12:25:00,66.85,66.89,66.83,66.86,104727.0,60.1642,60.2002,60.1462,60.1732,104727.0
2022-05-16 12:30:00,66.86,66.91,66.83,66.9,117837.0,60.1732,60.2182,60.1462,60.2092,117837.0
2022-05-16 12:35:00,66.91,66.96,66.84,66.84,394718.0,60.2182,60.2632,60.1552,60.1552,394718.0
2022-05-16 12:40:00,66.85,66.87,66.82,66.86,202686.0,60.1642,60.1822,60.1372,60.1732,202686.0
2022-05-16 12:45:00,66.85,66.93,66.83,66.93,158466.0,60.1642,60.2362,60.1462,60.2362,158466.0
2022-05-16 12:50:00,66.93,66.94,66.86,66.86,113336.0,60.2362,60.2452,60.1732,60.1732,113336.0
2022-05-16 12:55:00,66.86,66.9,66.84,66.87,271430.0,60.1732,60.2092,60.1552,60.1822,271430.0
2022-05-16 13:00:00,66.86,66.92,66.82,66.92,79741.0,60.1732,60.2272,60.1372,60.2272,79741.0
2022-05-16 13:05:00,66.91,66.97,66.89,66.97,92073.0,60.2182,60.2722,60.2002,60.2722,92073.0
2022-05-16 13:10:00,66.96,67.05,66.94,67.02,150051.0,60.2632,60.3442,60.2452,60.3172,150051.0
2022-05-16 13:15:00,67.02,67.03,66.91,66.92,145142.0,60.3172,60.3262,60.2182,60.2272,145142.0
2022-05-16 13:20:00,66.92,67.07,66.91,67.03,127783.0,60.2272,60.3622,60.2182,60.3262,127783.0
2022-05-16 13:25:00,67.03,67.12,67.01,67.11,118469.0,60.3262,60.4072,60.3082,60.3982,118469.0
2022-05-16 13:30:00,67.11,67.14,67.1,67.12,173829.0,60.3982,60.4252,60.3892,60.4072,173829.0
2022-05-16 13:35:00,67.12,67.14,67.08,67.1,89327.0,60.4072,60.4252,60.3712,60.3892,89327.0
2022-05-16 13:40:00,67.1,67.17,67.05,67.14,175138.0,60.3892,60.4522,60.3442,60.4252,175138.0
2022-05-16 13:45:00,67.14,67.14,67.08,67.08,85494.0,60.4252,60.4252,60.3712,60.3712,85494.0
2022-05-16 13:50:00,67.09,67.13,67.06,67.09,110418.0,60.3802,60.4162,60.3532,60.3802,110418.0
2022-05-16 13:55:00,67.1,67.14,67.07,67.1,93333.0,60.3892,60.4252,60.3622,60.3892,93333.0
2022-05-16 14:00:00,67.1,67.12,67.04,67.12,109563.0,60.3892,60.4072,60.3352,60.4072,109563.0
2022-05-16 14:05:00,67.13,67.19,67.13,67.17,201876.0,60.4162,60.4702,60.4162,60.4522,201876.0
2022-05-16 14:10:00,67.17,67.17,67.1,67.14,143942.0,60.4522,60.4522,60.3892,60.4252,143942.0
2022-05-16 14:15:00,67.14,67.19,67.12,67.15,102548.0,60.4252,60.4702,60.4072,60.4342,102548.0
2022-05-16 14:20:00,67.15,67.22,67.13,67.22,221137.0,60.4342,60.4972,60.4162,60.4972,221137.0
2022-05-16 14:25:00,67.22,67.29,67.18,67.28,218000.0,60.4972,60.5602,60.4612,60.5512,218000.0
2022-05-16 14:30:00,67.28,67.35,67.27,67.32,282557.0,60.5512,60.6142,60.5422,60.5872,282557.0
2022-05-16 14:35:00,67.32,67.33,67.27,67.31,166073.0,60.5872,60.5962,60.5422,60.5782,166073.0
2022-05-16 14:40:00,67.32,67.35,67.28,67.29,287689.0,60.5872,60.6142,60.5512,60.5602,287689.0
2022-05-16 14:45:00,67.28,67.31,67.23,67.24,232530.0,60.5512,60.5782,60.5062,60.5152,232530.0
2022-05-16 14:50:00,67.24,67.31,67.22,67.28,180603.0,60.5152,60.5782,60.4972,60.5512,180603.0
2022-05-16 14:55:00,67.27,67.34,67.26,67.3,192366.0,60.5422,60.6052,60.5332,60.5692,192366.0
2022-05-16 15:00:00,67.3,67.33,67.27,67.31,169059.0,60.5692,60.5962,60.5422,60.5782,169059.0
2022-05-16 15:05:00,67.32,67.35,67.27,67.28,147700.0,60.5872,60.6142,60.5422,60.5512,147700.0
2022-05-16 15:10:00,67.27,67.27,67.15,67.17,264986.0,60.5422,60.5422,60.4342,60.4522,264986.0
2022-05-16 15:15:00,67.16,67.21,67.11,67.16,210628.0,60.4432,60.4882,60.3982,60.4432,210628.0
2022-05-16 15:20:00,67.16,67.16,67.09,67.13,448118.0,60.4432,60.4432,60.3802,60.4162,448118.0
2022-05-16 15:25:00,67.14,67.16,67.11,67.14,145087.0,60.4252,60.4432,60.3982,60.4252,145087.0
2022-05-16 15:30:00,67.13,67.17,67.07,67.07,218038.0,60.4162,60.4522,60.3622,60.3622,218038.0
2022-05-16 15:35:00,67.07,67.11,67.03,67.09,282396.0,60.3622,60.3982,60.3262,60.3802,282396.0
2022-05-16 15:40:00,67.09,67.12,67.02,67.05,189105.0,60.3802,60.4072,60.3172,60.3442,189105.0
2022-05-16 15:45:00,67.04,67.06,67.0,67.04,293325.0,60.3352,60.3532,60.2992,60.3352,293325.0
2022-05-16 15:50:00,67.04,67.13,67.01,67.04,617754.0,60.3352,60.4162,60.3082,60.3352,617754.0
2022-05-16 15:55:00,67.05,67.07,66.94,67.06,1499087.0,60.3442,60.3622,60.2452,60.3532,1499087.0
2022-05-17 09:30:00,68.16,68.18,68.06,68.14,1197841.0,61.3431,61.3611,61.2531,61.3251,1197841.0
2022-05-17 09:35:00,68.14,68.14,68.04,68.08,442903.0,61.3251,61.3251,61.2351,61.2711,442903.0
2022-05-17 09:40:00,68.08,68.16,68.07,68.11,461624.0,61.2711,61.3431,61.2621,61.2981,461624.0
2022-05-17 09:45:00,68.11,68.13,67.96,67.97,339677.0,61.2981,61.3161,61.1631,61.1721,339677.0
2022-05-17 09:50:00,67.97,68.02,67.94,67.96,240109.0,61.1721,61.2171,61.1451,61.1631,240109.0
2022-05-17 09:55:00,67.95,68.02,67.92,68.02,406228.0,61.1541,61.2171,61.1271,61.2171,406228.0
2022-05-17 10:00:00,68.02,68.1,68.02,68.09,284608.0,61.2171,61.2891,61.2171,61.2801,284608.0
2022-05-17 10:05:00,68.09,68.1,67.95,67.95,404668.0,61.2801,61.2891,61.1541,61.1541,404668.0
2022-05-17 10:10:00,67.95,67.99,67.89,67.98,145540.0,61.1541,61.1901,61.1001,61.1811,145540.0
2022-05-17 10:15:00,67.98,68.07,67.98,68.06,210709.0,61.1811,61.2621,61.1811,61.2531,210709.0
2022-05-17 10:20:00,68.06,68.08,68.0,68.08,214582.0,61.2531,61.2711,61.1991,61.2711,214582.0
2022-05-17 10:25:00,68.08,68.11,67.94,67.96,256653.0,61.2711,61.2981,61.1451,61.1631,256653.0
2022-05-17 10:30:00,67.95,68.03,67.94,67.98,370931.0,61.1541,61.2261,61.1451,61.1811,370931.0
2022-05-17 10:35:00,67.99,67.99,67.9,67.93,118975.0,61.1901,61.1901,61.1091,61.1361,118975.0
2022-05-17 10:40:00,67.92,67.93,67.86,67.86,190397.0,61.1271,61.1361,61.0731,61.0731,190397.0
2022-05-17 10:45:00,67.85,67.86,67.78,67.83,368432.0,61.0641,61.0731,61.0011,61.0461,368432.0
2022-05-17 10:50:00,67.83,67.87,67.79,67.85,329566.0,61.0461,61.0821,61.0101,61.0641,329566.0
2022-05-17 10:55:00,67.85,67.92,67.84,67.92,262025.0,61.0641,61.1271,61.0551,61.1271,262025.0
2022-05-17 11:00:00,67.92,67.99,67.91,67.98,260688.0,61.1271,61.1901,61.1181,61.1811,260688.0
2022-05-17 11:05:00,67.98,68.0,67.96,67.98,211400.0,61.1811,61.1991,61.1631,61.1811,211400.0
2022-05-17 11:10:00,67.99,68.03,67.97,68.01,218467.0,61.1901,61.2261,61.1721,61.2081,218467.0
2022-05-17 11:15:00,68.01,68.02,67.93,67.99,499804.0,61.2081,61.2171,61.1361,61.1901,499804.0
2022-05-17 11:20:00,67.98,68.03,67.96,68.01,196739.0,61.1811,61.2261,61.1631,61.2081,196739.0
2022-05-17 11:25:00,68.01,68.08,67.98,68.07,259107.0,61.2081,61.2711,61.1811,61.2621,259107.0
2022-05-17 11:30:00,68.06,68.16,68.06,68.14,839271.0,61.2531,61.3431,61.2531,61.3251,839271.0
2022-05-17 11:35:00,68.14,68.17,68.11,68.13,377437.0,61.3251,61.3521,61.2981,61.3161,377437.0
2022-05-17 11:40:00,68.13,68.16,68.08,68.08,296587.0,61.3161,61.3431,61.2711,61.2711,296587.0
2022-05-17 11:45:00,68.09,68.11,68.04,68.06,300737.0,61.2801,61.2981,61.2351,61.2531,300737.0
2022-05-17 11:50:00,68.06,68.13,68.05,68.11,194707.0,61.2531,61.3161,61.2441,61.2981,194707.0
2022-05-17 11:55:00,68.11,68.11,68.07,68.09,92038.0,61.2981,61.2981,61.2621,61.2801,92038.0
2022-05-17 12:00:00,68.09,68.1,68.04,68.09,105719.0,61.2801,61.2891,61.2351,61.2801,105719.0
2022-05-17 12:05:00,68.08,68.08,67.98,68.03,328109.0,61.2711,61.2711,61.1811,61.2261,328109.0
2022-05-17 12:10:00,68.02,68.05,67.98,68.04,102245.0,61.2171,61.2441,61.1811,61.2351,102245.0
2022-05-17 12:15:00,68.03,68.18,68.02,68.14,359906.0,61.2261,61.3611,61.2171,61.3251,359906.0
2022-05-17 12:20:00,68.13,68.19,68.12,68.18,189529.0,61.3161,61.3701,61.3071,61.3611,189529.0
2022-05-17 12:25:00,68.19,68.25,68.17,68.22,173759.0,61.3701,61.4241,61.3521,61.3971,173759.0
2022-05-17 12:30:00,68.22,68.23,68.18,68.22,209773.0,61.3971,61.4061,61.3611,61.3971,209773.0
2022-05-17 12:35:00,68.22,68.24,68.17,68.17,327307.0,61.3971,61.4151,61.3521,61.3521,327307.0
2022-05-17 12:40:00,68.18,68.23,68.16,68.21,146975.0,61.3611,61.4061,61.3431,61.3881,146975.0
2022-05-17 12:45:00,68.21,68.25,68.19,68.22,257505.0,61.3881,61.4241,61.3701,61.3971,257505.0
2022-05-17 12:50:00,68.21,68.22,68.17,68.2,128447.0,61.3881,61.3971,61.3521,61.3791,128447.0
2022-05-17 12:55:00,68.2,68.2,68.16,68.17,195209.0,61.3791,61.3791,61.3431,61.3521,195209.0
2022-05-17 13:00:00,68.19,68.19,68.1,68.16,159332.0,61.3701,61.3701,61.2891,61.3431,159332.0
2022-05-17 13:05:00,68.15,68.21,68.15,68.19,102022.0,61.3341,61.3881,61.3341,61.3701,102022.0
2022-05-17 13:10:00,68.19,68.28,68.18,68.25,103470.0,61.3701,61.4511,61.3611,61.4241,103470.0
2022-05-17 13:15:00,68.26,68.3,68.25,68.27,143819.0,61.4331,61.4691,61.4241,61.4421,143819.0
2022-05-17 13:20:00,68.27,68.27,68.21,68.22,105460.0,61.4421,61.4421,61.3881,61.3971,105460.0
2022-05-17 13:25:00,68.21,68.26,68.2,68.2,310079.0,61.3881,61.4331,61.3791,61.3791,310079.0
2022-05-17 13:30:00,68.2,68.25,68.2,68.23,121149.0,61.3791,61.4241,61.3791,61.4061,121149.0
2022-05-17 13:35:00,68.23,68.26,68.21,68.23,110002.0,61.4061,61.4331,61.3881,61.4061,110002.0
2022-05-17 13:40:00,68.23,68.25,68.19,68.23,229865.0,61.4061,61.4241,61.3701,61.4061,229865.0
2022-05-17 13:45:00,68.23,68.24,68.18,68.23,108929.0,61.4061,61.4151,61.3611,61.4061,108929.0
2022-05-17 13:50:00,68.23,68.25,68.21,68.22,118836.0,61.4061,61.4241,61.3881,61.3971,118836.0
2022-05-17 13:55:00,68.23,68.25,68.17,68.18,268550.0,61.4061,61.4241,61.3521,61.3611,268550.0
2022-05-17 14:00:00,68.19,68.2,68.08,68.14,348611.0,61.3701,61.3791,61.2711,61.3251,348611.0
2022-05-17 14:05:00,68.15,68.35,68.13,68.29,491868.0,61.3341,61.5141,61.3161,61.4601,491868.0
2022-05-17 14:10:00,68.28,68.29,67.94,68.04,852150.0,61.4511,61.4601,61.1451,61.2351,852150.0
2022-05-17 14:15:00,68.04,68.11,67.97,68.03,454021.0,61.2351,61.2981,61.1721,61.2261,454021.0
2022-05-17 14:20:00,68.04,68.04,67.81,67.96,542697.0,61.2351,61.2351,61.0281,61.1631,542697.0
2022-05-17 14:25:00,67.95,68.08,67.9,67.98,252754.0,61.1541,61.2711,61.1091,61.1811,252754.0
2022-05-17 14:30:00,67.97,68.03,67.87,67.89,402364.0,61.1721,61.2261,61.0821,61.1001,402364.0
2022-05-17 14:35:00,67.88,68.0,67.82,67.99,304181.0,61.0911,61.1991,61.0371,61.1901,304181.0
2022-05-17 14:40:00,67.99,68.12,67.98,68.11,270761.0,61.1901,61.3071,61.1811,61.2981,270761.0
2022-05-17 14:45:00,68.12,68.27,68.09,68.26,212676.0,61.3071,61.4421,61.2801,61.4331,212676.0
2022-05-17 14:50:00,68.26,68.28,68.19,68.21,702592.0,61.4331,61.4511,61.3701,61.3881,702592.0
2022-05-17 14:55:00,68.21,68.27,68.17,68.23,207567.0,61.3881,61.4421,61.3521,61.4061,207567.0
2022-05-17 15:00:00,68.23,68.32,68.21,68.28,518432.0,61.4061,61.4871,61.3881,61.4511,518432.0
2022-05-17 15:05:00,68.28,68.32,68.23,68.28,689522.0,61.4511,61.4871,61.4061,61.4511,689522.0
2022-05-17 15:10:00,68.28,68.3,68.23,68.28,298839.0,61.4511,61.4691,61.4061,61.4511,298839.0
2022-05-17 15:15:00,68.28,68.33,68.26,68.31,114223.0,61.4511,61.4961,61.4331,61.4781,114223.0
2022-05-17 15:20:00,68.31,68.34,68.27,68.3,109731.0,61.4781,61.5051,61.4421,61.4691,109731.0
2022-05-17 15:25:00,68.3,68.33,68.28,68.29,103680.0,61.4691,61.4961,61.4511,61.4601,103680.0
2022-05-17 15:30:00,68.29,68.34,68.26,68.3,233926.0,61.4601,61.5051,61.4331,61.4691,233926.0
2022-05-17 15:35:00,68.31,68.33,68.27,68.29,299818.0,61.4781,61.4961,61.4421,61.4601,299818.0
2022-05-17 15:40:00,68.28,68.35,68.26,68.33,406901.0,61.4511,61.5141,61.4331,61.4961,406901.0
2022-05-17 15:45:00,68.32,68.32,68.22,68.24,673898.0,61.4871,61.4871,61.3971,61.4151,673898.0
2022-05-17 15:50:00,68.25,68.31,68.24,68.27,704741.0,61.4241,61.4781,61.4151,61.4421,704741.0
2022-05-17 15:55:00,68.26,68.33,68.23,68.33,2369062.0,61.4331,61.4961,61.4061,61.4961,2369062.0
2022-05-18 09:30:00,67.7,67.79,67.68,67.77,582781.0,60.9291,61.0101,60.9111,60.9921,582781.0
2022-05-18 09:35:00,67.76,67.81,67.67,67.69,303683.0,60.9831,61.0281,60.9021,60.9201,303683.0
2022-05-18 09:40:00,67.69,67.72,67.63,67.69,182505.0,60.9201,60.9471,60.8661,60.9201,182505.0
2022-05-18 09:45:00,67.69,67.79,67.69,67.75,639550.0,60.9201,61.0101,60.9201,60.9741,639550.0
2022-05-18 09:50:00,67.76,67.77,67.66,67.71,208098.0,60.9831,60.9921,60.8931,60.9381,208098.0
2022-05-18 09:55:00,67.7,67.71,67.56,67.57,180258.0,60.9291,60.9381,60.8031,60.8121,180258.0
2022-05-18 10:00:00,67.58,67.69,67.57,67.65,322993.0,60.8211,60.9201,60.8121,60.8841,322993.0
2022-05-18 10:05:00,67.65,67.73,67.64,67.64,398574.0,60.8841,60.9561,60.8751,60.8751,398574.0
2022-05-18 10:10:00,67.64,67.68,67.6,67.66,878076.0,60.8751,60.9111,60.8391,60.8931,878076.0
2022-05-18 10:15:00,67.66,67.69,67.6,67.63,247954.0,60.8931,60.9201,60.8391,60.8661,247954.0
2022-05-18 10:20:00,67.62,67.68,67.58,67.63,164536.0,60.8571,60.9111,60.8211,60.8661,164536.0
2022-05-18 10:25:00,67.63,67.68,67.54,67.54,111432.0,60.8661,60.9111,60.7851,60.7851,111432.0
2022-05-18 10:30:00,67.54,67.59,67.51,67.54,128496.0,60.7851,60.8301,60.7581,60.7851,128496.0
2022-05-18 10:35:00,67.53,67.54,67.48,67.53,149255.0,60.7761,60.7851,60.7311,60.7761,149255.0
2022-05-18 10:40:00,67.53,67.57,67.5,67.56,133182.0,60.7761,60.8121,60.7491,60.8031,133182.0
2022-05-18 10:45:00,67.55,67.65,67.51,67.64,187230.0,60.7941,60.8841,60.7581,60.8751,187230.0
2022-05-18 10:50:00,67.64,67.69,67.61,67.67,108328.0,60.8751,60.9201,60.8481,60.9021,108328.0
2022-05-18 10:55:00,67.67,67.72,67.64,67.71,282796.0,60.9021,60.9471,60.8751,60.9381,282796.0
2022-05-18 11:00:00,67.7,67.71,67.59,67.61,143134.0,60.9291,60.9381,60.8301,60.8481,143134.0
2022-05-18 11:05:00,67.61,67.61,67.54,67.55,291199.0,60.8481,60.8481,60.7851,60.7941,291199.0
2022-05-18 11:10:00,67.54,67.55,67.51,67.52,161736.0,60.7851,60.7941,60.7581,60.7671,161736.0
2022-05-18 11:15:00,67.52,67.53,67.42,67.43,133332.0,60.7671,60.7761,60.6771,60.6861,133332.0
2022-05-18 11:20:00,67.43,67.43,67.31,67.33,88865.0,60.6861,60.6861,60.5782,60.5962,88865.0
2022-05-18 11:25:00,67.34,67.37,67.29,67.33,357770.0,60.6052,60.6321,60.5602,60.5962,357770.0
2022-05-18 11:30:00,67.33,67.38,67.26,67.37,290298.0,60.5962,60.6411,60.5332,60.6321,290298.0
2022-05-18 11:35:00,67.37,67.41,67.32,67.37,170065.0,60.6321,60.6681,60.5872,60.6321,170065.0
2022-05-18 11:40:00,67.36,67.46,67.36,67.45,123054.0,60.6231,60.7131,60.6231,60.7041,123054.0
2022-05-18 11:45:00,67.44,67.45,67.31,67.34,387050.0,60.6951,60.7041,60.5782,60.6052,387050.0
2022-05-18 11:50:00,67.34,67.38,67.22,67.23,153347.0,60.6052,60.6411,60.4972,60.5062,153347.0
2022-05-18 11:55:00,67.23,67.28,67.17,67.18,101990.0,60.5062,60.5512,60.4522,60.4612,101990.0
2022-05-18 12:00:00,67.18,67.2,67.12,67.14,112913.0,60.4612,60.4792,60.4072,60.4252,112913.0
2022-05-18 12:05:00,67.14,67.14,67.06,67.1,141888.0,60.4252,60.4252,60.3532,60.3892,141888.0
2022-05-18 12:10:00,67.08,67.14,67.05,67.13,198054.0,60.3712,60.4252,60.3442,60.4162,198054.0
2022-05-18 12:15:00,67.13,67.2,67.11,67.17,322112.0,60.4162,60.4792,60.3982,60.4522,322112.0
2022-05-18 12:20:00,67.17,67.19,67.05,67.08,211306.0,60.4522,60.4702,60.3442,60.3712,211306.0
2022-05-18 12:25:00,67.07,67.13,67.07,67.11,68210.0,60.3622,60.4162,60.3622,60.3982,68210.0
2022-05-18 12:30:00,67.11,67.16,67.07,67.16,115439.0,60.3982,60.4432,60.3622,60.4432,115439.0
2022-05-18 12:35:00,67.16,67.2,67.13,67.19,260662.0,60.4432,60.4792,60.4162,60.4702,260662.0
2022-05-18 12:40:00,67.19,67.21,67.16,67.17,88716.0,60.4702,60.4882,60.4432,60.4522,88716.0
2022-05-18 12:45:00,67.18,67.25,67.14,67.25,236549.0,60.4612,60.5242,60.4252,60.5242,236549.0
2022-05-18 12:50:00,67.25,67.28,67.24,67.28,150733.0,60.5242,60.5512,60.5152,60.5512,150733.0
2022-05-18 12:55:00,67.28,67.29,67.23,67.27,57913.0,60.5512,60.5602,60.5062,60.5422,57913.0
2022-05-18 13:00:00,67.27,67.27,67.17,67.19,153168.0,60.5422,60.5422,60.4522,60.4702,153168.0
2022-05-18 13:05:00,67.19,67.19,67.06,67.07,255410.0,60.4702,60.4702,60.3532,60.3622,255410.0
2022-05-18 13:10:00,67.07,67.08,67.02,67.03,98383.0,60.3622,60.3712,60.3172,60.3262,98383.0
2022-05-18 13:15:00,67.02,67.03,66.95,66.95,320908.0,60.3172,60.3262,60.2542,60.2542,320908.0
2022-05-18 13:20:00,66.96,67.05,66.96,67.0,289426.0,60.2632,60.3442,60.2632,60.2992,289426.0
2022-05-18 13:25:00,67.0,67.05,66.98,67.02,123926.0,60.2992,60.3442,60.2812,60.3172,123926.0
2022-05-18 13:30:00,67.02,67.04,66.99,67.02,135891.0,60.3172,60.3352,60.2902,60.3172,135891.0
2022-05-18 13:35:00,67.03,67.04,66.98,67.03,190923.0,60.3262,60.3352,60.2812,60.3262,190923.0
2022-05-18 13:40:00,67.02,67.03,66.92,66.94,151797.0,60.3172,60.3262,60.2272,60.2452,151797.0
2022-05-18 13:45:00,66.94,66.95,66.87,66.89,123276.0,60.2452,60.2542,60.1822,60.2002,123276.0
2022-05-18 13:50:00,66.9,66.91,66.86,66.89,149642.0,60.2092,60.2182,60.1732,60.2002,149642.0
2022-05-18 13:55:00,66.9,66.9,66.85,66.87,173509.0,60.2092,60.2092,60.1642,60.1822,173509.0
2022-05-18 14:00:00,66.88,66.91,66.84,66.89,242437.0,60.1912,60.2182,60.1552,60.2002,242437.0
2022-05-18 14:05:00,66.9,66.91,66.84,66.9,123196.0,60.2092,60.2182,60.1552,60.2092,123196.0
2022-05-18 14:10:00,66.9,66.93,66.85,66.86,224180.0,60.2092,60.2362,60.1642,60.1732,224180.0
2022-05-18 14:15:00,66.87,66.95,66.83,66.93,276168.0,60.1822,60.2542,60.1462,60.2362,276168.0
2022-05-18 14:20:00,66.92,66.98,66.89,66.93,145830.0,60.2272,60.2812,60.2002,60.2362,145830.0
2022-05-18 14:25:00,66.93,66.98,66.93,66.97,124977.0,60.2362,60.2812,60.2362,60.2722,124977.0
2022-05-18 14:30:00,66.97,66.99,66.86,66.87,230764.0,60.2722,60.2902,60.1732,60.1822,230764.0
2022-05-18 14:35:00,66.86,66.86,66.77,66.81,194066.0,60.1732,60.1732,60.0922,60.1282,194066.0
2022-05-18 14:40:00,66.81,66.86,66.78,66.8,157328.0,60.1282,60.1732,60.1012,60.1192,157328.0
2022-05-18 14:45:00,66.8,66.84,66.72,66.81,291237.0,60.1192,60.1552,60.0472,60.1282,291237.0
2022-05-18 14:50:00,66.81,66.83,66.75,66.78,208374.0,60.1282,60.1462,60.0742,60.1012,208374.0
2022-05-18 14:55:00,66.77,66.83,66.71,66.73,167970.0,60.0922,60.1462,60.0382,60.0562,167970.0
2022-05-18 15:00:00,66.73,66.8,66.73,66.75,118131.0,60.0562,60.1192,60.0562,60.0742,118131.0
2022-05-18 15:05:00,66.76,66.84,66.75,66.77,273396.0,60.0832,60.1552,60.0742,60.0922,273396.0
2022-05-18 15:10:00,66.77,66.84,66.75,66.76,315567.0,60.0922,60.1552,60.0742,60.0832,315567.0
2022-05-18 15:15:00,66.76,66.82,66.75,66.77,181096.0,60.0832,60.1372,60.0742,60.0922,181096.0
2022-05-18 15:20:00,66.77,66.81,66.66,66.69,584431.0,60.0922,60.1282,59.9932,60.0202,584431.0
2022-05-18 15:25:00,66.68,66.69,66.63,66.64,286603.0,60.0112,60.0202,59.9662,59.9752,286603.0
2022-05-18 15:30:00,66.64,66.67,66.61,66.65,172040.0,59.9752,60.0022,59.9482,59.9842,172040.0
2022-05-18 15:35:00,66.65,66.84,66.63,66.81,909131.0,59.9842,60.1552,59.9662,60.1282,909131.0
2022-05-18 15:40:00,66.8,66.84,66.7,66.71,365513.0,60.1192,60.1552,60.0292,60.0382,365513.0
2022-05-18 15:45:00,66.71,66.74,66.62,66.65,541224.0,60.0382,60.0652,59.9572,59.9842,541224.0
2022-05-18 15:50:00,66.64,66.73,66.57,66.6,921313.0,59.9752,60.0562,59.9122,59.9392,921313.0
2022-05-18 15:55:00,66.59,66.69,66.59,66.69,1475022.0,59.9302,60.0202,59.9302,60.0202,1475022.0
2022-05-19 09:30:00,66.59,66.83,66.58,66.77,825708.0,59.9302,60.1462,59.9212,60.0922,825708.0
2022-05-19 09:35:00,66.77,66.92,66.74,66.91,994254.0,60.0922,60.2272,60.0652,60.2182,994254.0
2022-05-19 09:40:00,66.91,66.94,66.73,66.73,629098.0,60.2182,60.2452,60.0562,60.0562,629098.0
2022-05-19 09:45:00,66.74,66.79,66.57,66.62,629290.0,60.0652,60.1102,59.9122,59.9572,629290.0
2022-05-19 09:50:00,66.62,66.74,66.58,66.72,365642.0,59.9572,60.0652,59.9212,60.0472,365642.0
2022-05-19 09:55:00,66.71,66.86,66.7,66.76,346031.0,60.0382,60.1732,60.0292,60.0832,346031.0
2022-05-19 10:00:00,66.75,67.03,66.74,66.99,417480.0,60.0742,60.3262,60.0652,60.2902,417480.0
2022-05-19 10:05:00,67.0,67.03,66.87,66.93,294702.0,60.2992,60.3262,60.1822,60.2362,294702.0
2022-05-19 10:10:00,66.93,67.08,66.91,66.97,414404.0,60.2362,60.3712,60.2182,60.2722,414404.0
2022-05-19 10:15:00,66.99,67.11,66.94,67.03,530928.0,60.2902,60.3982,60.2452,60.3262,530928.0
2022-05-19 10:20:00,67.03,67.18,67.02,67.18,373872.0,60.3262,60.4612,60.3172,60.4612,373872.0
2022-05-19 10:25:00,67.17,67.18,66.95,66.97,253672.0,60.4522,60.4612,60.2542,60.2722,253672.0
2022-05-19 10:30:00,66.96,67.07,66.87,67.07,1007845.0,60.2632,60.3622,60.1822,60.3622,1007845.0
2022-05-19 10:35:00,67.06,67.11,66.9,66.96,783152.0,60.3532,60.3982,60.2092,60.2632,783152.0
2022-05-19 10:40:00,66.96,66.98,66.83,66.89,569842.0,60.2632,60.2812,60.1462,60.2002,569842.0
2022-05-19 10:45:00,66.89,67.02,66.89,66.93,328709.0,60.2002,60.3172,60.2002,60.2362,328709.0
2022-05-19 10:50:00,66.93,67.12,66.89,67.12,428017.0,60.2362,60.4072,60.2002,60.4072,428017.0
2022-05-19 10:55:00,67.12,67.21,67.08,67.13,255836.0,60.4072,60.4882,60.3712,60.4162,255836.0
2022-05-19 11:00:00,67.13,67.18,67.1,67.11,211954.0,60.4162,60.4612,60.3892,60.3982,211954.0
2022-05-19 11:05:00,67.12,67.13,66.98,67.08,295540.0,60.4072,60.4162,60.2812,60.3712,295540.0
2022-05-19 11:10:00,67.07,67.17,67.01,67.02,209448.0,60.3622,60.4522,60.3082,60.3172,209448.0
2022-05-19 11:15:00,67.02,67.09,66.96,67.08,224173.0,60.3172,60.3802,60.2632,60.3712,224173.0
2022-05-19 11:20:00,67.07,67.2,67.01,67.19,193901.0,60.3622,60.4792,60.3082,60.4702,193901.0
2022-05-19 11:25:00,67.19,67.19,67.07,67.13,191952.0,60.4702,60.4702,60.3622,60.4162,191952.0
2022-05-19 11:30:00,67.13,67.26,67.12,67.25,472644.0,60.4162,60.5332,60.4072,60.5242,472644.0
2022-05-19 11:35:00,67.25,67.44,67.2,67.41,356284.0,60.5242,60.6951,60.4792,60.6681,356284.0
2022-05-19 11:40:00,67.42,67.54,67.41,67.49,180293.0,60.6771,60.7851,60.6681,60.7401,180293.0
2022-05-19 11:45:00,67.48,67.52,67.43,67.48,203192.0,60.7311,60.7671,60.6861,60.7311,203192.0
2022-05-19 11:50:00,67.48,67.5,67.38,67.4,310827.0,60.7311,60.7491,60.6411,60.6591,310827.0
2022-05-19 11:55:00,67.41,67.41,67.32,67.4,483119.0,60.6681,60.6681,60.5872,60.6591,483119.0
2022-05-19 12:00:00,67.4,67.42,67.33,67.39,281372.0,60.6591,60.6771,60.5962,60.6501,281372.0
2022-05-19 12:05:00,67.39,67.47,67.37,67.42,339566.0,60.6501,60.7221,60.6321,60.6771,339566.0
2022-05-19 12:10:00,67.42,67.5,67.41,67.44,455134.0,60.6771,60.7491,60.6681,60.6951,455134.0
2022-05-19 12:15:00,67.43,67.49,67.34,67.36,352419.0,60.6861,60.7401,60.6052,60.6231,352419.0
2022-05-19 12:20:00,67.36,67.36,67.22,67.29,510673.0,60.6231,60.6231,60.4972,60.5602,510673.0
2022-05-19 12:25:00,67.29,67.38,67.26,67.36,263279.0,60.5602,60.6411,60.5332,60.6231,263279.0
2022-05-19 12:30:00,67.36,67.39,67.3,67.34,651404.0,60.6231,60.6501,60.5692,60.6052,651404.0
2022-05-19 12:35:00,67.33,67.33,67.15,67.18,437420.0,60.5962,60.5962,60.4342,60.4612,437420.0
2022-05-19 12:40:00,67.17,67.19,67.1,67.11,946504.0,60.4522,60.4702,60.3892,60.3982,946504.0
2022-05-19 12:45:00,67.11,67.14,67.08,67.13,237392.0,60.3982,60.4252,60.3712,60.4162,237392.0
2022-05-19 12:50:00,67.13,67.21,67.13,67.14,345962.0,60.4162,60.4882,60.4162,60.4252,345962.0
2022-05-19 12:55:00,67.13,67.24,67.11,67.23,271688.0,60.4162,60.5152,60.3982,60.5062,271688.0
2022-05-19 13:00:00,67.24,67.26,67.16,67.22,114873.0,60.5152,60.5332,60.4432,60.4972,114873.0
2022-05-19 13:05:00,67.21,67.31,67.19,67.25,373383.0,60.4882,60.5782,60.4702,60.5242,373383.0
2022-05-19 13:10:00,67.25,67.26,67.06,67.12,203488.0,60.5242,60.5332,60.3532,60.4072,203488.0
2022-05-19 13:15:00,67.11,67.23,67.07,67.23,345663.0,60.3982,60.5062,60.3622,60.5062,345663.0
2022-05-19 13:20:00,67.22,67.28,67.18,67.27,340942.0,60.4972,60.5512,60.4612,60.5422,340942.0
2022-05-19 13:25:00,67.27,67.3,67.21,67.24,144805.0,60.5422,60.5692,60.4882,60.5152,144805.0
2022-05-19 13:30:00,67.25,67.34,67.2,67.25,221141.0,60.5242,60.6052,60.4792,60.5242,221141.0
2022-05-19 13:35:00,67.25,67.31,67.21,67.29,141581.0,60.5242,60.5782,60.4882,60.5602,141581.0
2022-05-19 13:40:00,67.29,67.35,67.24,67.31,166206.0,60.5602,60.6142,60.5152,60.5782,166206.0
2022-05-19 13:45:00,67.3,67.36,67.13,67.14,234715.0,60.5692,60.6231,60.4162,60.4252,234715.0
2022-05-19 13:50:00,67.14,67.38,67.13,67.37,284259.0,60.4252,60.6411,60.4162,60.6321,284259.0
2022-05-19 13:55:00,67.37,67.57,67.37,67.53,452482.0,60.6321,60.8121,60.6321,60.7761,452482.0
2022-05-19 14:00:00,67.54,67.54,67.39,67.42,321352.0,60.7851,60.7851,60.6501,60.6771,321352.0
2022-05-19 14:05:00,67.42,67.44,67.32,67.42,275638.0,60.6771,60.6951,60.5872,60.6771,275638.0
2022-05-19 14:10:00,67.42,67.48,67.37,67.43,231871.0,60.6771,60.7311,60.6321,60.6861,231871.0
2022-05-19 14:15:00,67.43,67.49,67.36,67.36,237829.0,60.6861,60.7401,60.6231,60.6231,237829.0
2022-05-19 14:20:00,67.36,67.46,67.32,67.41,214872.0,60.6231,60.7131,60.5872,60.6681,214872.0
2022-05-19 14:25:00,67.41,67.43,67.33,67.4,223798.0,60.6681,60.6861,60.5962,60.6591,223798.0
2022-05-19 14:30:00,67.4,67.44,67.35,67.4,145089.0,60.6591,60.6951,60.6142,60.6591,145089.0
2022-05-19 14:35:00,67.39,67.55,67.35,67.46,228528.0,60.6501,60.7941,60.6142,60.7131,228528.0
2022-05-19 14:40:00,67.45,67.47,67.34,67.47,248192.0,60.7041,60.7221,60.6052,60.7221,248192.0
2022-05-19 14:45:00,67.48,67.57,67.42,67.56,455399.0,60.7311,60.8121,60.6771,60.8031,455399.0
2022-05-19 14:50:00,67.56,67.64,67.53,67.62,521362.0,60.8031,60.8751,60.7761,60.8571,521362.0
2022-05-19 14:55:00,67.62,67.62,67.5,67.59,521982.0,60.8571,60.8571,60.7491,60.8301,521982.0
2022-05-19 15:00:00,67.58,67.7,67.55,67.67,705057.0,60.8211,60.9291,60.7941,60.9021,705057.0
2022-05-19 15:05:00,67.66,67.69,67.56,67.57,464893.0,60.8931,60.9201,60.8031,60.8121,464893.0
2022-05-19 15:10:00,67.56,67.59,67.47,67.52,422117.0,60.8031,60.8301,60.7221,60.7671,422117.0
2022-05-19 15:15:00,67.52,67.53,67.4,67.45,294850.0,60.7671,60.7761,60.6591,60.7041,294850.0
2022-05-19 15:20:00,67.45,67.45,67.33,67.33,130271.0,60.7041,60.7041,60.5962,60.5962,130271.0
2022-05-19 15:25:00,67.33,67.39,67.28,67.28,189413.0,60.5962,60.6501,60.5512,60.5512,189413.0
2022-05-19 15:30:00,67.28,67.35,67.26,67.26,322304.0,60.5512,60.6142,60.5332,60.5332,322304.0
2022-05-19 15:35:00,67.26,67.3,67.22,67.24,483476.0,60.5332,60.5692,60.4972,60.5152,483476.0
2022-05-19 15:40:00,67.25,67.4,67.21,67.38,617034.0,60.5242,60.6591,60.4882,60.6411,617034.0
2022-05-19 15:45:00,67.39,67.44,67.27,67.37,420596.0,60.6501,60.6951,60.5422,60.6321,420596.0
2022-05-19 15:50:00,67.37,67.39,67.24,67.28,1539736.0,60.6321,60.6501,60.5152,60.5512,1539736.0
2022-05-19 15:55:00,67.29,67.35,67.26,67.34,2124576.0,60.5602,60.6142,60.5332,60.6052,2124576.0
2022-05-20 09:30:00,68.09,68.11,67.98,68.02,704177.0,61.2801,61.2981,61.1811,61.2171,704177.0
2022-05-20 09:35:00,68.02,68.07,67.92,68.04,500599.0,61.2171,61.2621,61.1271,61.2351,500599.0
2022-05-20 09:40:00,68.05,68.15,68.0,68.12,594167.0,61.2441,61.3341,61.1991,61.3071,594167.0
2022-05-20 09:45:00,68.13,68.15,67.95,67.97,861735.0,61.3161,61.3341,61.1541,61.1721,861735.0
2022-05-20 09:50:00,67.97,68.06,67.96,68.04,598596.0,61.1721,61.2531,61.1631,61.2351,598596.0
2022-05-20 09:55:00,68.05,68.07,67.99,68.06,537148.0,61.2441,61.2621,61.1901,61.2531,537148.0
2022-05-20 10:00:00,68.06,68.08,67.95,67.97,302350.0,61.2531,61.2711,61.1541,61.1721,302350.0
2022-05-20 10:05:00,67.98,67.99,67.81,67.82,639242.0,61.1811,61.1901,61.0281,61.0371,639242.0
2022-05-20 10:10:00,67.81,67.9,67.78,67.89,446743.0,61.0281,61.1091,61.0011,61.1001,446743.0
2022-05-20 10:15:00,67.89,67.98,67.89,67.94,358310.0,61.1001,61.1811,61.1001,61.1451,358310.0
2022-05-20 10:20:00,67.94,67.95,67.83,67.91,334882.0,61.1451,61.1541,61.0461,61.1181,334882.0
2022-05-20 10:25:00,67.91,67.98,67.84,67.95,371761.0,61.1181,61.1811,61.0551,61.1541,371761.0
2022-05-20 10:30:00,67.95,67.98,67.88,67.91,625567.0,61.1541,61.1811,61.0911,61.1181,625567.0
2022-05-20 10:35:00,67.9,67.91,67.8,67.84,752192.0,61.1091,61.1181,61.0191,61.0551,752192.0
2022-05-20 10:40:00,67.83,67.91,67.81,67.9,370302.0,61.0461,61.1181,61.0281,61.1091,370302.0
2022-05-20 10:45:00,67.9,67.91,67.77,67.8,341568.0,61.1091,61.1181,60.9921,61.0191,341568.0
2022-05-20 10:50:00,67.81,67.82,67.65,67.65,270671.0,61.0281,61.0371,60.8841,60.8841,270671.0
2022-05-20 10:55:00,67.65,67.67,67.53,67.53,435315.0,60.8841,60.9021,60.7761,60.7761,435315.0
2022-05-20 11:00:00,67.53,67.6,67.52,67.58,432853.0,60.7761,60.8391,60.7671,60.8211,432853.0
2022-05-20 11:05:00,67.58,67.58,67.49,67.53,500802.0,60.8211,60.8211,60.7401,60.7761,500802.0
2022-05-20 11:10:00,67.52,67.53,67.44,67.52,513418.0,60.7671,60.7761,60.6951,60.7671,513418.0
2022-05-20 11:15:00,67.51,67.52,67.39,67.43,357167.0,60.7581,60.7671,60.6501,60.6861,357167.0
2022-05-20 11:20:00,67.44,67.46,67.39,67.42,182150.0,60.6951,60.7131,60.6501,60.6771,182150.0
2022-05-20 11:25:00,67.42,67.53,67.41,67.5,354790.0,60.6771,60.7761,60.6681,60.7491,354790.0
2022-05-20 11:30:00,67.51,67.64,67.49,67.58,306022.0,60.7581,60.8751,60.7401,60.8211,306022.0
2022-05-20 11:35:00,67.58,67.58,67.39,67.44,457333.0,60.8211,60.8211,60.6501,60.6951,457333.0
2022-05-20 11:40:00,67.44,67.55,67.42,67.44,179110.0,60.6951,60.7941,60.6771,60.6951,179110.0
2022-05-20 11:45:00,67.43,67.56,67.43,67.55,346240.0,60.6861,60.8031,60.6861,60.7941,346240.0
2022-05-20 11:50:00,67.55,67.62,67.51,67.53,314287.0,60.7941,60.8571,60.7581,60.7761,314287.0
2022-05-20 11:55:00,67.55,67.58,67.48,67.48,116172.0,60.7941,60.8211,60.7311,60.7311,116172.0
2022-05-20 12:00:00,67.48,67.51,67.42,67.45,258744.0,60.7311,60.7581,60.6771,60.7041,258744.0
2022-05-20 12:05:00,67.44,67.49,67.28,67.28,231683.0,60.6951,60.7401,60.5512,60.5512,231683.0
2022-05-20 12:10:00,67.28,67.36,67.2,67.35,496450.0,60.5512,60.6231,60.4792,60.6142,496450.0
2022-05-20 12:15:00,67.35,67.35,67.29,67.3,264936.0,60.6142,60.6142,60.5602,60.5692,264936.0
2022-05-20 12:20:00,67.3,67.44,67.29,67.42,125527.0,60.5692,60.6951,60.5602,60.6771,125527.0
2022-05-20 12:25:00,67.43,67.43,67.32,67.34,598765.0,60.6861,60.6861,60.5872,60.6052,598765.0
2022-05-20 12:30:00,67.34,67.4,67.3,67.3,169703.0,60.6052,60.6591,60.5692,60.5692,169703.0
2022-05-20 12:35:00,67.3,67.31,67.2,67.26,211338.0,60.5692,60.5782,60.4792,60.5332,211338.0
2022-05-20 12:40:00,67.25,67.25,67.18,67.18,381021.0,60.5242,60.5242,60.4612,60.4612,381021.0
2022-05-20 12:45:00,67.18,67.26,67.11,67.26,498421.0,60.4612,60.5332,60.3982,60.5332,498421.0
2022-05-20 12:50:00,67.27,67.27,67.14,67.17,170245.0,60.5422,60.5422,60.4252,60.4522,170245.0
2022-05-20 12:55:00,67.17,67.25,67.14,67.19,829628.0,60.4522,60.5242,60.4252,60.4702,829628.0
2022-05-20 13:00:00,67.19,67.2,67.05,67.11,286662.0,60.4702,60.4792,60.3442,60.3982,286662.0
2022-05-20 13:05:00,67.1,67.17,67.03,67.06,238692.0,60.3892,60.4522,60.3262,60.3532,238692.0
2022-05-20 13:10:00,67.06,67.1,67.02,67.06,396740.0,60.3532,60.3892,60.3172,60.3532,396740.0
2022-05-20 13:15:00,67.07,67.08,67.0,67.0,250626.0,60.3622,60.3712,60.2992,60.2992,250626.0
2022-05-20 13:20:00,67.0,67.06,66.97,66.99,203952.0,60.2992,60.3532,60.2722,60.2902,203952.0
2022-05-20 13:25:00,66.98,67.0,66.91,66.92,847048.0,60.2812,60.2992,60.2182,60.2272,847048.0
2022-05-20 13:30:00,66.91,67.16,66.91,67.15,873164.0,60.2182,60.4432,60.2182,60.4342,873164.0
2022-05-20 13:35:00,67.15,67.2,67.08,67.13,235932.0,60.4342,60.4792,60.3712,60.4162,235932.0
2022-05-20 13:40:00,67.12,67.19,67.07,67.17,259772.0,60.4072,60.4702,60.3622,60.4522,259772.0
2022-05-20 13:45:00,67.17,67.28,67.13,67.2,160689.0,60.4522,60.5512,60.4162,60.4792,160689.0
2022-05-20 13:50:00,67.2,67.27,67.12,67.22,239626.0,60.4792,60.5422,60.4072,60.4972,239626.0
2022-05-20 13:55:00,67.23,67.26,67.17,67.21,281676.0,60.5062,60.5332,60.4522,60.4882,281676.0
2022-05-20 14:00:00,67.21,67.24,67.14,67.18,235160.0,60.4882,60.5152,60.4252,60.4612,235160.0
2022-05-20 14:05:00,67.18,67.18,67.03,67.1,109820.0,60.4612,60.4612,60.3262,60.3892,109820.0
2022-05-20 14:10:00,67.12,67.16,67.07,67.11,199209.0,60.4072,60.4432,60.3622,60.3982,199209.0
2022-05-20 14:15:00,67.1,67.14,67.01,67.07,128873.0,60.3892,60.4252,60.3082,60.3622,128873.0
2022-05-20 14:20:00,67.06,67.13,67.0,67.06,203474.0,60.3532,60.4162,60.2992,60.3532,203474.0
2022-05-20 14:25:00,67.07,67.09,67.02,67.07,201813.0,60.3622,60.3802,60.3172,60.3622,201813.0
2022-05-20 14:30:00,67.06,67.1,66.94,66.98,768195.0,60.3532,60.3892,60.2452,60.2812,768195.0
2022-05-20 14:35:00,66.97,67.07,66.97,67.03,239300.0,60.2722,60.3622,60.2722,60.3262,239300.0
2022-05-20 14:40:00,67.02,67.19,67.01,67.19,248075.0,60.3172,60.4702,60.3082,60.4702,248075.0
2022-05-20 14:45:00,67.18,67.23,67.11,67.21,306147.0,60.4612,60.5062,60.3982,60.4882,306147.0
2022-05-20 14:50:00,67.21,67.37,67.17,67.3,516624.0,60.4882,60.6321,60.4522,60.5692,516624.0
2022-05-20 14:55:00,67.29,67.33,67.22,67.22,311069.0,60.5602,60.5962,60.4972,60.4972,311069.0
2022-05-20 15:00:00,67.23,67.3,67.16,67.2,151039.0,60.5062,60.5692,60.4432,60.4792,151039.0
2022-05-20 15:05:00,67.2,67.22,67.12,67.17,170370.0,60.4792,60.4972,60.4072,60.4522,170370.0
2022-05-20 15:10:00,67.17,67.18,67.11,67.14,157592.0,60.4522,60.4612,60.3982,60.4252,157592.0
2022-05-20 15:15:00,67.15,67.27,67.15,67.24,196672.0,60.4342,60.5422,60.4342,60.5152,196672.0
2022-05-20 15:20:00,67.25,67.33,67.23,67.28,145854.0,60.5242,60.5962,60.5062,60.5512,145854.0
2022-05-20 15:25:00,67.28,67.44,67.26,67.43,160937.0,60.5512,60.6951,60.5332,60.6861,160937.0
2022-05-20 15:30:00,67.43,67.53,67.34,67.51,285337.0,60.6861,60.7761,60.6052,60.7581,285337.0
2022-05-20 15:35:00,67.5,67.65,67.46,67.6,808460.0,60.7491,60.8841,60.7131,60.8391,808460.0
2022-05-20 15:40:00,67.6,67.79,67.59,67.71,592988.0,60.8391,61.0101,60.8301,60.9381,592988.0
2022-05-20 15:45:00,67.71,67.76,67.61,67.74,1089218.0,60.9381,60.9831,60.8481,60.9651,1089218.0
2022-05-20 15:50:00,67.75,67.83,67.66,67.72,1043694.0,60.9741,61.0461,60.8931,60.9471,1043694.0
2022-05-20 15:55:00,67.72,67.8,67.65,67.79,2029601.0,60.9471,61.0191,60.8841,61.0101,2029601.0
2022-05-23 09:30:00,68.49,68.54,68.42,68.54,909683.0,61.6401,61.6851,61.5771,61.6851,909683.0
2022-05-23 09:35:00,68.53,68.55,68.38,68.42,373533.0,61.6761,61.6941,61.5411,61.5771,373533.0
2022-05-23 09:40:00,68.42,68.61,68.38,68.6,262483.0,61.5771,61.7481,61.5411,61.7391,262483.0
2022-05-23 09:45:00,68.6,68.72,68.57,68.7,483789.0,61.7391,61.8471,61.7121,61.8291,483789.0
2022-05-23 09:50:00,68.71,68.76,68.62,68.65,342041.0,61.8381,61.8831,61.7571,61.7841,342041.0
2022-05-23 09:55:00,68.66,68.67,68.55,68.58,239241.0,61.7931,61.8021,61.6941,61.7211,239241.0
2022-05-23 10:00:00,68.58,68.59,68.37,68.43,308198.0,61.7211,61.7301,61.5321,61.5861,308198.0
2022-05-23 10:05:00,68.43,68.54,68.41,68.52,400199.0,61.5861,61.6851,61.5681,61.6671,400199.0
2022-05-23 10:10:00,68.53,68.64,68.52,68.6,504656.0,61.6761,61.7751,61.6671,61.7391,504656.0
2022-05-23 10:15:00,68.61,68.75,68.57,68.72,1161580.0,61.7481,61.8741,61.7121,61.8471,1161580.0
2022-05-23 10:20:00,68.7,68.78,68.67,68.7,443237.0,61.8291,61.9011,61.8021,61.8291,443237.0
2022-05-23 10:25:00,68.7,68.78,68.57,68.78,503458.0,61.8291,61.9011,61.7121,61.9011,503458.0
2022-05-23 10:30:00,68.77,68.82,68.73,68.79,343173.0,61.8921,61.9371,61.8561,61.9101,343173.0
2022-05-23 10:35:00,68.79,68.81,68.72,68.77,336602.0,61.9101,61.9281,61.8471,61.8921,336602.0
2022-05-23 10:40:00,68.77,68.83,68.71,68.75,218229.0,61.8921,61.9461,61.8381,61.8741,218229.0
2022-05-23 10:45:00,68.76,68.8,68.66,68.72,307517.0,61.8831,61.9191,61.7931,61.8471,307517.0
2022-05-23 10:50:00,68.72,68.72,68.63,68.66,241947.0,61.8471,61.8471,61.7661,61.7931,241947.0
2022-05-23 10:55:00,68.67,68.73,68.64,68.71,200573.0,61.8021,61.8561,61.7751,61.8381,200573.0
2022-05-23 11:00:00,68.71,68.85,68.68,68.83,442132.0,61.8381,61.9641,61.8111,61.9461,442132.0
2022-05-23 11:05:00,68.83,68.87,68.79,68.8,162749.0,61.9461,61.9821,61.9101,61.9191,162749.0
2022-05-23 11:10:00,68.81,68.89,68.77,68.89,231154.0,61.9281,62.0001,61.8921,62.0001,231154.0
2022-05-23 11:15:00,68.88,68.91,68.85,68.87,154704.0,61.9911,62.0181,61.9641,61.9821,154704.0
2022-05-23 11:20:00,68.86,68.9,68.82,68.88,361018.0,61.9731,62.0091,61.9371,61.9911,361018.0
2022-05-23 11:25:00,68.88,68.92,68.85,68.91,312824.0,61.9911,62.0271,61.9641,62.0181,312824.0
2022-05-23 11:30:00,68.91,69.04,68.9,69.04,246163.0,62.0181,62.1351,62.0091,62.1351,246163.0
2022-05-23 11:35:00,69.05,69.07,69.01,69.06,200845.0,62.1441,62.1621,62.1081,62.1531,200845.0
2022-05-23 11:40:00,69.06,69.07,69.02,69.03,147858.0,62.1531,62.1621,62.1171,62.1261,147858.0
2022-05-23 11:45:00,69.02,69.04,68.94,68.97,177979.0,62.1171,62.1351,62.0451,62.0721,177979.0
2022-05-23 11:50:00,68.98,69.01,68.95,68.99,103434.0,62.0811,62.1081,62.0541,62.0901,103434.0
2022-05-23 11:55:00,69.0,69.03,68.97,68.98,384500.0,62.0991,62.1261,62.0721,62.0811,384500.0
2022-05-23 12:00:00,68.97,69.04,68.94,69.03,155346.0,62.0721,62.1351,62.0451,62.1261,155346.0
2022-05-23 12:05:00,69.02,69.07,68.99,69.05,85021.0,62.1171,62.1621,62.0901,62.1441,85021.0
2022-05-23 12:10:00,69.05,69.05,68.99,69.0,112706.0,62.1441,62.1441,62.0901,62.0991,112706.0
2022-05-23 12:15:00,69.01,69.02,68.94,68.98,123642.0,62.1081,62.1171,62.0451,62.0811,123642.0
2022-05-23 12:20:00,68.97,69.02,68.97,69.02,42583.0,62.0721,62.1171,62.0721,62.1171,42583.0
2022-05-23 12:25:00,69.01,69.01,68.93,68.94,160188.0,62.1081,62.1081,62.0361,62.0451,160188.0
2022-05-23 12:30:00,68.94,68.94,68.88,68.92,130130.0,62.0451,62.0451,61.9911,62.0271,130130.0
2022-05-23 12:35:00,68.92,68.98,68.9,68.98,83118.0,62.0271,62.0811,62.0091,62.0811,83118.0
2022-05-23 12:40:00,68.97,68.99,68.91,68.94,145289.0,62.0721,62.0901,62.0181,62.0451,145289.0
2022-05-23 12:45:00,68.94,68.95,68.84,68.86,278735.0,62.0451,62.0541,61.9551,61.9731,278735.0
2022-05-23 12:50:00,68.87,68.88,68.82,68.83,496489.0,61.9821,61.9911,61.9371,61.9461,496489.0
2022-05-23 12:55:00,68.83,68.88,68.8,68.87,190288.0,61.9461,61.9911,61.9191,61.9821,190288.0
2022-05-23 13:00:00,68.86,68.87,68.79,68.8,322523.0,61.9731,61.9821,61.9101,61.9191,322523.0
2022-05-23 13:05:00,68.8,68.82,68.77,68.82,287115.0,61.9191,61.9371,61.8921,61.9371,287115.0
2022-05-23 13:10:00,68.81,68.84,68.78,68.83,99733.0,61.9281,61.9551,61.9011,61.9461,99733.0
2022-05-23 13:15:00,68.84,68.84,68.71,68.73,194272.0,61.9551,61.9551,61.8381,61.8561,194272.0
2022-05-23 13:20:00,68.72,68.76,68.67,68.74,354927.0,61.8471,61.8831,61.8021,61.8651,354927.0
2022-05-23 13:25:00,68.75,68.81,68.74,68.79,68069.0,61.8741,61.9281,61.8651,61.9101,68069.0
2022-05-23 13:30:00,68.8,68.89,68.76,68.85,189056.0,61.9191,62.0001,61.8831,61.9641,189056.0
2022-05-23 13:35:00,68.85,68.9,68.83,68.87,134237.0,61.9641,62.0091,61.9461,61.9821,134237.0
2022-05-23 13:40:00,68.86,68.9,68.84,68.87,68805.0,61.9731,62.0091,61.9551,61.9821,68805.0
2022-05-23 13:45:00,68.88,68.95,68.87,68.92,135803.0,61.9911,62.0541,61.9821,62.0271,135803.0
2022-05-23 13:50:00,68.92,68.92,68.88,68.89,70381.0,62.0271,62.0271,61.9911,62.0001,70381.0
2022-05-23 13:55:00,68.89,68.93,68.88,68.92,46813.0,62.0001,62.0361,61.9911,62.0271,46813.0
2022-05-23 14:00:00,68.93,68.95,68.87,68.9,131877.0,62.0361,62.0541,61.9821,62.0091,131877.0
2022-05-23 14:05:00,68.9,68.94,68.86,68.92,143992.0,62.0091,62.0451,61.9731,62.0271,143992.0
2022-05-23 14:10:00,68.92,68.98,68.92,68.96,223679.0,62.0271,62.0811,62.0271,62.0631,223679.0
2022-05-23 14:15:00,68.97,68.98,68.93,68.96,199782.0,62.0721,62.0811,62.0361,62.0631,199782.0
2022-05-23 14:20:00,68.97,68.99,68.93,68.95,319361.0,62.0721,62.0901,62.0361,62.0541,319361.0
2022-05-23 14:25:00,68.95,68.97,68.92,68.93,204038.0,62.0541,62.0721,62.0271,62.0361,204038.0
2022-05-23 14:30:00,68.94,68.96,68.9,68.94,176070.0,62.0451,62.0631,62.0091,62.0451,176070.0
2022-05-23 14:35:00,68.94,68.97,68.92,68.95,176900.0,62.0451,62.0721,62.0271,62.0541,176900.0
2022-05-23 14:40:00,68.95,69.03,68.93,69.03,85885.0,62.0541,62.1261,62.0361,62.1261,85885.0
2022-05-23 14:45:00,69.03,69.04,68.93,68.95,200248.0,62.1261,62.1351,62.0361,62.0541,200248.0
2022-05-23 14:50:00,68.95,68.98,68.89,68.94,208301.0,62.0541,62.0811,62.0001,62.0451,208301.0
2022-05-23 14:55:00,68.94,68.95,68.89,68.91,106186.0,62.0451,62.0541,62.0001,62.0181,106186.0
2022-05-23 15:00:00,68.91,68.97,68.91,68.96,215377.0,62.0181,62.0721,62.0181,62.0631,215377.0
2022-05-23 15:05:00,68.96,69.0,68.93,68.99,267246.0,62.0631,62.0991,62.0361,62.0901,267246.0
2022-05-23 15:10:00,68.99,69.0,68.86,68.89,294521.0,62.0901,62.0991,61.9731,62.0001,294521.0
2022-05-23 15:15:00,68.88,68.91,68.85,68.9,354568.0,61.9911,62.0181,61.9641,62.0091,354568.0
2022-05-23 15:20:00,68.9,68.92,68.81,68.84,288416.0,62.0091,62.0271,61.9281,61.9551,288416.0
2022-05-23 15:25:00,68.83,68.89,68.82,68.85,204546.0,61.9461,62.0001,61.9371,61.9641,204546.0
2022-05-23 15:30:00,68.86,68.93,68.84,68.92,253096.0,61.9731,62.0361,61.9551,62.0271,253096.0
2022-05-23 15:35:00,68.92,68.97,68.84,68.85,241253.0,62.0271,62.0721,61.9551,61.9641,241253.0
2022-05-23 15:40:00,68.84,68.87,68.79,68.82,414767.0,61.9551,61.9821,61.9101,61.9371,414767.0
2022-05-23 15:45:00,68.82,68.83,68.77,68.78,374627.0,61.9371,61.9461,61.8921,61.9011,374627.0
2022-05-23 15:50:00,68.79,68.92,68.78,68.84,1093212.0,61.9101,62.0271,61.9011,61.9551,1093212.0
2022-05-23 15:55:00,68.84,68.94,68.82,68.93,1056287.0,61.9551,62.0451,61.9371,62.0361,1056287.0
2022-05-24 09:30:00,68.7,68.78,68.69,68.71,366310.0,61.8291,61.9011,61.8201,61.8381,366310.0
2022-05-24 09:35:00,68.7,68.75,68.6,68.61,249368.0,61.8291,61.8741,61.7391,61.7481,249368.0
2022-05-24 09:40:00,68.6,68.72,68.6,68.71,396563.0,61.7391,61.8471,61.7391,61.8381,396563.0
2022-05-24 09:45:00,68.71,68.83,68.69,68.81,377063.0,61.8381,61.9461,61.8201,61.9281,377063.0
2022-05-24 09:50:00,68.8,68.89,68.78,68.81,270647.0,61.9191,62.0001,61.9011,61.9281,270647.0
2022-05-24 09:55:00,68.82,68.84,68.77,68.78,125399.0,61.9371,61.9551,61.8921,61.9011,125399.0
2022-05-24 10:00:00,68.77,68.78,68.62,68.7,260534.0,61.8921,61.9011,61.7571,61.8291,260534.0
2022-05-24 10:05:00,68.7,68.73,68.56,68.56,417764.0,61.8291,61.8561,61.7031,61.7031,417764.0
2022-05-24 10:10:00,68.56,68.58,68.47,68.49,382793.0,61.7031,61.7211,61.6221,61.6401,382793.0
2022-05-24 10:15:00,68.48,68.49,68.37,68.43,357682.0,61.6311,61.6401,61.5321,61.5861,357682.0
2022-05-24 10:20:00,68.42,68.56,68.41,68.5,340863.0,61.5771,61.7031,61.5681,61.6491,340863.0
2022-05-24 10:25:00,68.49,68.62,68.46,68.61,294650.0,61.6401,61.7571,61.6131,61.7481,294650.0
2022-05-24 10:30:00,68.6,68.61,68.54,68.54,158202.0,61.7391,61.7481,61.6851,61.6851,158202.0
2022-05-24 10:35:00,68.53,68.59,68.49,68.53,129291.0,61.6761,61.7301,61.6401,61.6761,129291.0
2022-05-24 10:40:00,68.53,68.57,68.46,68.51,189469.0,61.6761,61.7121,61.6131,61.6581,189469.0
2022-05-24 10:45:00,68.51,68.56,68.36,68.37,139572.0,61.6581,61.7031,61.5231,61.5321,139572.0
2022-05-24 10:50:00,68.37,68.44,68.35,68.41,238706.0,61.5321,61.5951,61.5141,61.5681,238706.0
2022-05-24 10:55:00,68.41,68.48,68.39,68.46,222477.0,61.5681,61.6311,61.5501,61.6131,222477.0
2022-05-24 11:00:00,68.47,68.53,68.43,68.5,135630.0,61.6221,61.6761,61.5861,61.6491,135630.0
2022-05-24 11:05:00,68.49,68.53,68.45,68.5,391603.0,61.6401,61.6761,61.6041,61.6491,391603.0
2022-05-24 11:10:00,68.51,68.52,68.44,68.47,191725.0,61.6581,61.6671,61.5951,61.6221,191725.0
2022-05-24 11:15:00,68.46,68.56,68.41,68.42,156772.0,61.6131,61.7031,61.5681,61.5771,156772.0
2022-05-24 11:20:00,68.42,68.45,68.34,68.42,180265.0,61.5771,61.6041,61.5051,61.5771,180265.0
2022-05-24 11:25:00,68.43,68.48,68.41,68.47,195364.0,61.5861,61.6311,61.5681,61.6221,195364.0
2022-05-24 11:30:00,68.47,68.5,68.38,68.48,324305.0,61.6221,61.6491,61.5411,61.6311,324305.0
2022-05-24 11:35:00,68.47,68.49,68.38,68.44,110770.0,61.6221,61.6401,61.5411,61.5951,110770.0
2022-05-24 11:40:00,68.44,68.56,68.41,68.56,135468.0,61.5951,61.7031,61.5681,61.7031,135468.0
2022-05-24 11:45:00,68.56,68.67,68.55,68.66,171443.0,61.7031,61.8021,61.6941,61.7931,171443.0
2022-05-24 11:50:00,68.67,68.68,68.6,68.61,250724.0,61.8021,61.8111,61.7391,61.7481,250724.0
2022-05-24 11:55:00,68.61,68.7,68.59,68.65,91338.0,61.7481,61.8291,61.7301,61.7841,91338.0
2022-05-24 12:00:00,68.62,68.67,68.58,68.64,89459.0,61.7571,61.8021,61.7211,61.7751,89459.0
2022-05-24 12:05:00,68.65,68.71,68.61,68.7,43391.0,61.7841,61.8381,61.7481,61.8291,43391.0
2022-05-24 12:10:00,68.7,68.77,68.68,68.77,255739.0,61.8291,61.8921,61.8111,61.8921,255739.0
2022-05-24 12:15:00,68.77,68.87,68.72,68.76,273888.0,61.8921,61.9821,61.8471,61.8831,273888.0
2022-05-24 12:20:00,68.74,68.75,68.66,68.69,49556.0,61.8651,61.8741,61.7931,61.8201,49556.0
2022-05-24 12:25:00,68.7,68.74,68.66,68.67,139902.0,61.8291,61.8651,61.7931,61.8021,139902.0
2022-05-24 12:30:00,68.67,68.71,68.6,68.61,229276.0,61.8021,61.8381,61.7391,61.7481,229276.0
2022-05-24 12:35:00,68.61,68.63,68.53,68.55,135038.0,61.7481,61.7661,61.6761,61.6941,135038.0
2022-05-24 12:40:00,68.55,68.56,68.52,68.53,61046.0,61.6941,61.7031,61.6671,61.6761,61046.0
2022-05-24 12:45:00,68.52,68.56,68.51,68.56,65485.0,61.6671,61.7031,61.6581,61.7031,65485.0
2022-05-24 12:50:00,68.56,68.58,68.53,68.56,63224.0,61.7031,61.7211,61.6761,61.7031,63224.0
2022-05-24 12:55:00,68.57,68.68,68.57,68.62,122457.0,61.7121,61.8111,61.7121,61.7571,122457.0
2022-05-24 13:00:00,68.62,68.62,68.47,68.47,179868.0,61.7571,61.7571,61.6221,61.6221,179868.0
2022-05-24 13:05:00,68.47,68.55,68.47,68.53,136471.0,61.6221,61.6941,61.6221,61.6761,136471.0
2022-05-24 13:10:00,68.52,68.56,68.5,68.53,159480.0,61.6671,61.7031,61.6491,61.6761,159480.0
2022-05-24 13:15:00,68.53,68.6,68.5,68.56,129548.0,61.6761,61.7391,61.6491,61.7031,129548.0
2022-05-24 13:20:00,68.56,68.56,68.49,68.52,53539.0,61.7031,61.7031,61.6401,61.6671,53539.0
2022-05-24 13:25:00,68.52,68.61,68.49,68.59,68315.0,61.6671,61.7481,61.6401,61.7301,68315.0
2022-05-24 13:30:00,68.59,68.59,68.51,68.55,87230.0,61.7301,61.7301,61.6581,61.6941,87230.0
2022-05-24 13:35:00,68.56,68.66,68.55,68.66,102121.0,61.7031,61.7931,61.6941,61.7931,102121.0
2022-05-24 13:40:00,68.66,68.77,68.65,68.7,113242.0,61.7931,61.8921,61.7841,61.8291,113242.0
2022-05-24 13:45:00,68.71,68.77,68.67,68.71,211537.0,61.8381,61.8921,61.8021,61.8381,211537.0
2022-05-24 13:50:00,68.72,68.75,68.68,68.72,80248.0,61.8471,61.8741,61.8111,61.8471,80248.0
2022-05-24 13:55:00,68.73,68.77,68.69,68.71,189630.0,61.8561,61.8921,61.8201,61.8381,189630.0
2022-05-24 14:00:00,68.72,68.73,68.63,68.63,119342.0,61.8471,61.8561,61.7661,61.7661,119342.0
2022-05-24 14:05:00,68.64,68.79,68.63,68.76,147002.0,61.7751,61.9101,61.7661,61.8831,147002.0
2022-05-24 14:10:00,68.76,68.89,68.75,68.79,227085.0,61.8831,62.0001,61.8741,61.9101,227085.0
2022-05-24 14:15:00,68.8,68.8,68.66,68.68,157018.0,61.9191,61.9191,61.7931,61.8111,157018.0
2022-05-24 14:20:00,68.67,68.75,68.63,68.75,121672.0,61.8021,61.8741,61.7661,61.8741,121672.0
2022-05-24 14:25:00,68.75,68.8,68.71,68.72,111864.0,61.8741,61.9191,61.8381,61.8471,111864.0
2022-05-24 14:30:00,68.72,68.79,68.69,68.78,513546.0,61.8471,61.9101,61.8201,61.9011,513546.0
2022-05-24 14:35:00,68.78,68.83,68.75,68.8,477208.0,61.9011,61.9461,61.8741,61.9191,477208.0
2022-05-24 14:40:00,68.8,68.81,68.64,68.65,156295.0,61.9191,61.9281,61.7751,61.7841,156295.0
2022-05-24 14:45:00,68.65,68.66,68.53,68.56,269416.0,61.7841,61.7931,61.6761,61.7031,269416.0
2022-05-24 14:50:00,68.56,68.56,68.5,68.53,198355.0,61.7031,61.7031,61.6491,61.6761,198355.0
2022-05-24 14:55:00,68.53,68.57,68.48,68.56,339616.0,61.6761,61.7121,61.6311,61.7031,339616.0
2022-05-24 15:00:00,68.56,68.67,68.54,68.65,308896.0,61.7031,61.8021,61.6851,61.7841,308896.0
2022-05-24 15:05:00,68.65,68.73,68.64,68.69,177514.0,61.7841,61.8561,61.7751,61.8201,177514.0
2022-05-24 15:10:00,68.69,68.76,68.68,68.72,183226.0,61.8201,61.8831,61.8111,61.8471,183226.0
2022-05-24 15:15:00,68.73,68.77,68.67,68.69,108704.0,61.8561,61.8921,61.8021,61.8201,108704.0
2022-05-24 15:20:00,68.69,68.76,68.61,68.73,309627.0,61.8201,61.8831,61.7481,61.8561,309627.0
2022-05-24 15:25:00,68.73,68.79,68.7,68.76,138354.0,61.8561,61.9101,61.8291,61.8831,138354.0
2022-05-24 15:30:00,68.76,68.79,68.74,68.78,245836.0,61.8831,61.9101,61.8651,61.9011,245836.0
2022-05-24 15:35:00,68.79,69.04,68.79,68.97,1087888.0,61.9101,62.1351,61.9101,62.0721,1087888.0
2022-05-24 15:40:00,68.97,69.01,68.91,68.92,343257.0,62.0721,62.1081,62.0181,62.0271,343257.0
2022-05-24 15:45:00,68.92,69.02,68.91,68.96,459469.0,62.0271,62.1171,62.0181,62.0631,459469.0
2022-05-24 15:50:00,68.97,69.0,68.79,68.81,607521.0,62.0721,62.0991,61.9101,61.9281,607521.0
2022-05-24 15:55:00,68.81,68.83,68.76,68.82,961935.0,61.9281,61.9461,61.8831,61.9371,961935.0
2022-05-25 09:30:00,68.34,68.52,68.34,68.49,539209.0,61.5051,61.6671,61.5051,61.6401,539209.0
2022-05-25 09:35:00,68.5,68.59,68.45,68.51,805959.0,61.6491,61.7301,61.6041,61.6581,805959.0
2022-05-25 09:40:00,68.52,68.55,68.45,68.53,348351.0,61.6671,61.6941,61.6041,61.6761,348351.0
2022-05-25 09:45:00,68.54,68.61,68.46,68.48,448109.0,61.6851,61.7481,61.6131,61.6311,448109.0
2022-05-25 09:50:00,68.48,68.51,68.46,68.49,166582.0,61.6311,61.6581,61.6131,61.6401,166582.0
2022-05-25 09:55:00,68.5,68.56,68.49,68.53,280852.0,61.6491,61.7031,61.6401,61.6761,280852.0
2022-05-25 10:00:00,68.53,68.6,68.47,68.57,322919.0,61.6761,61.7391,61.6221,61.7121,322919.0
2022-05-25 10:05:00,68.56,68.56,68.45,68.5,134387.0,61.7031,61.7031,61.6041,61.6491,134387.0
2022-05-25 10:10:00,68.49,68.57,68.45,68.57,164475.0,61.6401,61.7121,61.6041,61.7121,164475.0
2022-05-25 10:15:00,68.56,68.65,68.52,68.63,435101.0,61.7031,61.7841,61.6671,61.7661,435101.0
2022-05-25 10:20:00,68.63,68.74,68.6,68.72,221354.0,61.7661,61.8651,61.7391,61.8471,221354.0
2022-05-25 10:25:00,68.73,68.8,68.69,68.79,115523.0,61.8561,61.9191,61.8201,61.9101,115523.0
2022-05-25 10:30:00,68.8,68.81,68.74,68.8,214232.0,61.9191,61.9281,61.8651,61.9191,214232.0
2022-05-25 10:35:00,68.81,68.86,68.78,68.84,123107.0,61.9281,61.9731,61.9011,61.9551,123107.0
2022-05-25 10:40:00,68.84,68.85,68.75,68.77,81152.0,61.9551,61.9641,61.8741,61.8921,81152.0
2022-05-25 10:45:00,68.77,68.78,68.68,68.71,118961.0,61.8921,61.9011,61.8111,61.8381,118961.0
2022-05-25 10:50:00,68.72,68.75,68.7,68.7,99634.0,61.8471,61.8741,61.8291,61.8291,99634.0
2022-05-25 10:55:00,68.7,68.76,68.7,68.74,99997.0,61.8291,61.8831,61.8291,61.8651,99997.0
2022-05-25 11:00:00,68.75,68.77,68.66,68.67,133991.0,61.8741,61.8921,61.7931,61.8021,133991.0
2022-05-25 11:05:00,68.67,68.74,68.67,68.72,99343.0,61.8021,61.8651,61.8021,61.8471,99343.0
2022-05-25 11:10:00,68.72,68.76,68.71,68.73,87063.0,61.8471,61.8831,61.8381,61.8561,87063.0
2022-05-25 11:15:00,68.73,68.78,68.72,68.77,111493.0,61.8561,61.9011,61.8471,61.8921,111493.0
2022-05-25 11:20:00,68.76,68.78,68.72,68.77,89021.0,61.8831,61.9011,61.8471,61.8921,89021.0
2022-05-25 11:25:00,68.78,68.79,68.72,68.74,271856.0,61.9011,61.9101,61.8471,61.8651,271856.0
2022-05-25 11:30:00,68.73,68.74,68.59,68.6,194629.0,61.8561,61.8651,61.7301,61.7391,194629.0
2022-05-25 11:35:00,68.6,68.62,68.52,68.55,251141.0,61.7391,61.7571,61.6671,61.6941,251141.0
2022-05-25 11:40:00,68.55,68.62,68.53,68.6,177411.0,61.6941,61.7571,61.6761,61.7391,177411.0
2022-05-25 11:45:00,68.59,68.63,68.58,68.61,49275.0,61.7301,61.7661,61.7211,61.7481,49275.0
2022-05-25 11:50:00,68.61,68.62,68.57,68.6,46786.0,61.7481,61.7571,61.7121,61.7391,46786.0
2022-05-25 11:55:00,68.6,68.66,68.59,68.62,73943.0,61.7391,61.7931,61.7301,61.7571,73943.0
2022-05-25 12:00:00,68.62,68.69,68.61,68.64,141880.0,61.7571,61.8201,61.7481,61.7751,141880.0
2022-05-25 12:05:00,68.64,68.66,68.55,68.56,287652.0,61.7751,61.7931,61.6941,61.7031,287652.0
2022-05-25 12:10:00,68.56,68.63,68.55,68.61,214194.0,61.7031,61.7661,61.6941,61.7481,214194.0
2022-05-25 12:15:00,68.61,68.62,68.54,68.56,63990.0,61.7481,61.7571,61.6851,61.7031,63990.0
2022-05-25 12:20:00,68.55,68.55,68.47,68.48,101785.0,61.6941,61.6941,61.6221,61.6311,101785.0
2022-05-25 12:25:00,68.48,68.48,68.4,68.47,67459.0,61.6311,61.6311,61.5591,61.6221,67459.0
2022-05-25 12:30:00,68.48,68.53,68.45,68.46,80959.0,61.6311,61.6761,61.6041,61.6131,80959.0
2022-05-25 12:35:00,68.47,68.47,68.4,68.43,343408.0,61.6221,61.6221,61.5591,61.5861,343408.0
2022-05-25 12:40:00,68.42,68.48,68.42,68.48,83182.0,61.5771,61.6311,61.5771,61.6311,83182.0
2022-05-25 12:45:00,68.49,68.55,68.48,68.54,67565.0,61.6401,61.6941,61.6311,61.6851,67565.0
2022-05-25 12:50:00,68.53,68.53,68.49,68.51,186352.0,61.6761,61.6761,61.6401,61.6581,186352.0
2022-05-25 12:55:00,68.5,68.55,68.47,68.54,53186.0,61.6491,61.6941,61.6221,61.6851,53186.0
2022-05-25 13:00:00,68.54,68.54,68.47,68.49,58424.0,61.6851,61.6851,61.6221,61.6401,58424.0
2022-05-25 13:05:00,68.49,68.52,68.48,68.51,66610.0,61.6401,61.6671,61.6311,61.6581,66610.0
2022-05-25 13:10:00,68.51,68.51,68.41,68.47,104132.0,61.6581,61.6581,61.5681,61.6221,104132.0
2022-05-25 13:15:00,68.47,68.54,68.47,68.5,176955.0,61.6221,61.6851,61.6221,61.6491,176955.0
2022-05-25 13:20:00,68.5,68.52,68.48,68.51,180739.0,61.6491,61.6671,61.6311,61.6581,180739.0
2022-05-25 13:25:00,68.52,68.59,68.48,68.56,136248.0,61.6671,61.7301,61.6311,61.7031,136248.0
2022-05-25 13:30:00,68.55,68.6,68.55,68.59,51134.0,61.6941,61.7391,61.6941,61.7301,51134.0
2022-05-25 13:35:00,68.59,68.65,68.58,68.62,107185.0,61.7301,61.7841,61.7211,61.7571,107185.0
2022-05-25 13:40:00,68.62,68.65,68.58,68.63,240860.0,61.7571,61.7841,61.7211,61.7661,240860.0
2022-05-25 13:45:00,68.63,68.66,68.61,68.65,131769.0,61.7661,61.7931,61.7481,61.7841,131769.0
2022-05-25 13:50:00,68.66,68.66,68.58,68.59,150448.0,61.7931,61.7931,61.7211,61.7301,150448.0
2022-05-25 13:55:00,68.59,68.67,68.58,68.64,88155.0,61.7301,61.8021,61.7211,61.7751,88155.0
2022-05-25 14:00:00,68.64,68.93,68.6,68.79,487506.0,61.7751,62.0361,61.7391,61.9101,487506.0
2022-05-25 14:05:00,68.8,68.84,68.39,68.57,523037.0,61.9191,61.9551,61.5501,61.7121,523037.0
2022-05-25 14:10:00,68.57,68.79,68.56,68.7,255686.0,61.7121,61.9101,61.7031,61.8291,255686.0
2022-05-25 14:15:00,68.71,68.84,68.67,68.7,695687.0,61.8381,61.9551,61.8021,61.8291,695687.0
2022-05-25 14:20:00,68.7,68.82,68.67,68.76,195207.0,61.8291,61.9371,61.8021,61.8831,195207.0
2022-05-25 14:25:00,68.76,68.88,68.74,68.87,293502.0,61.8831,61.9911,61.8651,61.9821,293502.0
2022-05-25 14:30:00,68.88,68.92,68.83,68.89,178809.0,61.9911,62.0271,61.9461,62.0001,178809.0
2022-05-25 14:35:00,68.88,68.93,68.82,68.84,333173.0,61.9911,62.0361,61.9371,61.9551,333173.0
2022-05-25 14:40:00,68.85,68.95,68.83,68.86,173480.0,61.9641,62.0541,61.9461,61.9731,173480.0
2022-05-25 14:45:00,68.86,68.91,68.83,68.87,120973.0,61.9731,62.0181,61.9461,61.9821,120973.0
2022-05-25 14:50:00,68.86,69.0,68.86,68.99,160789.0,61.9731,62.0991,61.9731,62.0901,160789.0
2022-05-25 14:55:00,68.99,69.02,68.96,68.98,184122.0,62.0901,62.1171,62.0631,62.0811,184122.0
2022-05-25 15:00:00,68.99,69.12,68.97,69.1,269795.0,62.0901,62.2071,62.0721,62.1891,269795.0
2022-05-25 15:05:00,69.09,69.12,69.04,69.09,79533.0,62.1801,62.2071,62.1351,62.1801,79533.0
2022-05-25 15:10:00,69.09,69.15,69.08,69.12,267053.0,62.1801,62.2341,62.1711,62.2071,267053.0
2022-05-25 15:15:00,69.13,69.13,69.03,69.05,360376.0,62.2161,62.2161,62.1261,62.1441,360376.0
2022-05-25 15:20:00,69.06,69.1,69.02,69.05,216589.0,62.1531,62.1891,62.1171,62.1441,216589.0
2022-05-25 15:25:00,69.05,69.08,69.02,69.04,140538.0,62.1441,62.1711,62.1171,62.1351,140538.0
2022-05-25 15:30:00,69.04,69.09,69.0,69.02,204617.0,62.1351,62.1801,62.0991,62.1171,204617.0
2022-05-25 15:35:00,69.01,69.01,68.93,68.95,300459.0,62.1081,62.1081,62.0361,62.0541,300459.0
2022-05-25 15:40:00,68.95,68.96,68.91,68.95,198226.0,62.0541,62.0631,62.0181,62.0541,198226.0
2022-05-25 15:45:00,68.94,68.96,68.88,68.91,444618.0,62.0451,62.0631,61.9911,62.0181,444618.0
2022-05-25 15:50:00,68.9,68.91,68.8,68.86,727411.0,62.0091,62.0181,61.9191,61.9731,727411.0
2022-05-25 15:55:00,68.86,68.91,68.8,68.84,731564.0,61.9731,62.0181,61.9191,61.9551,731564.0
2022-05-26 09:30:00,68.93,69.16,68.92,69.16,837362.0,62.0361,62.2431,62.0271,62.2431,837362.0
2022-05-26 09:35:00,69.16,69.29,69.13,69.24,780368.0,62.2431,62.3601,62.2161,62.3151,780368.0
2022-05-26 09:40:00,69.24,69.34,69.21,69.27,548918.0,62.3151,62.4051,62.2881,62.3421,548918.0
2022-05-26 09:45:00,69.29,69.34,69.23,69.3,171687.0,62.3601,62.4051,62.3061,62.3691,171687.0
2022-05-26 09:50:00,69.3,69.39,69.28,69.34,211014.0,62.3691,62.4501,62.3511,62.4051,211014.0
2022-05-26 09:55:00,69.33,69.38,69.3,69.34,88711.0,62.3961,62.4411,62.3691,62.4051,88711.0
2022-05-26 10:00:00,69.35,69.39,69.32,69.35,660690.0,62.4141,62.4501,62.3871,62.4141,660690.0
2022-05-26 10:05:00,69.34,69.39,69.34,69.37,170236.0,62.4051,62.4501,62.4051,62.4321,170236.0
2022-05-26 10:10:00,69.36,69.46,69.33,69.43,168982.0,62.4231,62.5131,62.3961,62.4861,168982.0
2022-05-26 10:15:00,69.43,69.47,69.43,69.46,411965.0,62.4861,62.5221,62.4861,62.5131,411965.0
2022-05-26 10:20:00,69.47,69.54,69.44,69.52,153835.0,62.5221,62.5851,62.4951,62.5671,153835.0
2022-05-26 10:25:00,69.51,69.52,69.41,69.42,536394.0,62.5581,62.5671,62.4681,62.4771,536394.0
2022-05-26 10:30:00,69.42,69.45,69.36,69.37,166426.0,62.4771,62.5041,62.4231,62.4321,166426.0
2022-05-26 10:35:00,69.37,69.42,69.36,69.39,693540.0,62.4321,62.4771,62.4231,62.4501,693540.0
2022-05-26 10:40:00,69.39,69.4,69.33,69.38,504972.0,62.4501,62.4591,62.3961,62.4411,504972.0
2022-05-26 10:45:00,69.37,69.44,69.35,69.43,151442.0,62.4321,62.4951,62.4141,62.4861,151442.0
2022-05-26 10:50:00,69.44,69.47,69.4,69.42,192527.0,62.4951,62.5221,62.4591,62.4771,192527.0
2022-05-26 10:55:00,69.42,69.44,69.4,69.43,200189.0,62.4771,62.4951,62.4591,62.4861,200189.0
2022-05-26 11:00:00,69.43,69.5,69.42,69.48,218906.0,62.4861,62.5491,62.4771,62.5311,218906.0
2022-05-26 11:05:00,69.48,69.49,69.43,69.47,147110.0,62.5311,62.5401,62.4861,62.5221,147110.0
2022-05-26 11:10:00,69.47,69.54,69.46,69.54,114263.0,62.5221,62.5851,62.5131,62.5851,114263.0
2022-05-26 11:15:00,69.53,69.57,69.53,69.53,132328.0,62.5761,62.6121,62.5761,62.5761,132328.0
2022-05-26 11:20:00,69.53,69.59,69.53,69.58,144571.0,62.5761,62.6301,62.5761,62.6211,144571.0
2022-05-26 11:25:00,69.59,69.6,69.54,69.57,155892.0,62.6301,62.6391,62.5851,62.6121,155892.0
2022-05-26 11:30:00,69.57,69.61,69.46,69.47,267420.0,62.6121,62.6481,62.5131,62.5221,267420.0
2022-05-26 11:35:00,69.47,69.53,69.44,69.51,225145.0,62.5221,62.5761,62.4951,62.5581,225145.0
2022-05-26 11:40:00,69.51,69.53,69.48,69.51,96551.0,62.5581,62.5761,62.5311,62.5581,96551.0
2022-05-26 11:45:00,69.52,69.52,69.46,69.48,80951.0,62.5671,62.5671,62.5131,62.5311,80951.0
2022-05-26 11:50:00,69.48,69.49,69.45,69.48,58962.0,62.5311,62.5401,62.5041,62.5311,58962.0
2022-05-26 11:55:00,69.48,69.54,69.47,69.52,156950.0,62.5311,62.5851,62.5221,62.5671,156950.0
2022-05-26 12:00:00,69.52,69.59,69.52,69.59,162182.0,62.5671,62.6301,62.5671,62.6301,162182.0
2022-05-26 12:05:00,69.58,69.59,69.53,69.55,80464.0,62.6211,62.6301,62.5761,62.5941,80464.0
2022-05-26 12:10:00,69.55,69.62,69.55,69.6,116328.0,62.5941,62.6571,62.5941,62.6391,116328.0
2022-05-26 12:15:00,69.6,69.6,69.56,69.58,88162.0,62.6391,62.6391,62.6031,62.6211,88162.0
2022-05-26 12:20:00,69.58,69.61,69.58,69.59,93839.0,62.6211,62.6481,62.6211,62.6301,93839.0
2022-05-26 12:25:00,69.59,69.63,69.56,69.63,473910.0,62.6301,62.6661,62.6031,62.6661,473910.0
2022-05-26 12:30:00,69.63,69.64,69.6,69.6,111280.0,62.6661,62.6751,62.6391,62.6391,111280.0
2022-05-26 12:35:00,69.61,69.61,69.56,69.59,63542.0,62.6481,62.6481,62.6031,62.6301,63542.0
2022-05-26 12:40:00,69.6,69.6,69.56,69.57,81337.0,62.6391,62.6391,62.6031,62.6121,81337.0
2022-05-26 12:45:00,69.57,69.6,69.56,69.59,117014.0,62.6121,62.6391,62.6031,62.6301,117014.0
2022-05-26 12:50:00,69.59,69.63,69.58,69.63,145136.0,62.6301,62.6661,62.6211,62.6661,145136.0
2022-05-26 12:55:00,69.63,69.65,69.61,69.63,94328.0,62.6661,62.6841,62.6481,62.6661,94328.0
2022-05-26 13:00:00,69.63,69.69,69.62,69.67,164059.0,62.6661,62.7201,62.6571,62.7021,164059.0
2022-05-26 13:05:00,69.67,69.71,69.67,69.71,53705.0,62.7021,62.7381,62.7021,62.7381,53705.0
2022-05-26 13:10:00,69.7,69.72,69.6,69.63,184189.0,62.7291,62.7471,62.6391,62.6661,184189.0
2022-05-26 13:15:00,69.64,69.64,69.59,69.61,141474.0,62.6751,62.6751,62.6301,62.6481,141474.0
2022-05-26 13:20:00,69.61,69.62,69.55,69.55,75471.0,62.6481,62.6571,62.5941,62.5941,75471.0
2022-05-26 13:25:00,69.56,69.61,69.55,69.58,161392.0,62.6031,62.6481,62.5941,62.6211,161392.0
2022-05-26 13:30:00,69.58,69.62,69.57,69.62,77554.0,62.6211,62.6571,62.6121,62.6571,77554.0
2022-05-26 13:35:00,69.61,69.62,69.59,69.6,89564.0,62.6481,62.6571,62.6301,62.6391,89564.0
2022-05-26 13:40:00,69.61,69.63,69.59,69.61,66919.0,62.6481,62.6661,62.6301,62.6481,66919.0
2022-05-26 13:45:00,69.62,69.63,69.59,69.61,79327.0,62.6571,62.6661,62.6301,62.6481,79327.0
2022-05-26 13:50:00,69.62,69.62,69.6,69.61,31815.0,62.6571,62.6571,62.6391,62.6481,31815.0
2022-05-26 13:55:00,69.62,69.65,69.56,69.63,132839.0,62.6571,62.6841,62.6031,62.6661,132839.0
2022-05-26 14:00:00,69.63,69.65,69.6,69.64,102567.0,62.6661,62.6841,62.6391,62.6751,102567.0
2022-05-26 14:05:00,69.64,69.64,69.58,69.63,99469.0,62.6751,62.6751,62.6211,62.6661,99469.0
2022-05-26 14:10:00,69.63,69.65,69.6,69.64,109682.0,62.6661,62.6841,62.6391,62.6751,109682.0
2022-05-26 14:15:00,69.63,69.66,69.62,69.63,73115.0,62.6661,62.6931,62.6571,62.6661,73115.0
2022-05-26 14:20:00,69.63,69.7,69.62,69.69,77901.0,62.6661,62.7291,62.6571,62.7201,77901.0
2022-05-26 14:25:00,69.7,69.71,69.64,69.65,352341.0,62.7291,62.7381,62.6751,62.6841,352341.0
2022-05-26 14:30:00,69.65,69.67,69.62,69.63,98192.0,62.6841,62.7021,62.6571,62.6661,98192.0
2022-05-26 14:35:00,69.63,69.63,69.56,69.59,154505.0,62.6661,62.6661,62.6031,62.6301,154505.0
2022-05-26 14:40:00,69.59,69.64,69.56,69.63,42025.0,62.6301,62.6751,62.6031,62.6661,42025.0
2022-05-26 14:45:00,69.63,69.64,69.6,69.62,68169.0,62.6661,62.6751,62.6391,62.6571,68169.0
2022-05-26 14:50:00,69.61,69.64,69.6,69.61,67654.0,62.6481,62.6751,62.6391,62.6481,67654.0
2022-05-26 14:55:00,69.61,69.65,69.6,69.62,175089.0,62.6481,62.6841,62.6391,62.6571,175089.0
2022-05-26 15:00:00,69.63,69.63,69.53,69.56,59438.0,62.6661,62.6661,62.5761,62.6031,59438.0
2022-05-26 15:05:00,69.55,69.66,69.54,69.65,314613.0,62.5941,62.6931,62.5851,62.6841,314613.0
2022-05-26 15:10:00,69.65,69.66,69.6,69.61,226829.0,62.6841,62.6931,62.6391,62.6481,226829.0
2022-05-26 15:15:00,69.61,69.63,69.51,69.55,987740.0,62.6481,62.6661,62.5581,62.5941,987740.0
2022-05-26 15:20:00,69.55,69.57,69.51,69.55,196104.0,62.5941,62.6121,62.5581,62.5941,196104.0
2022-05-26 15:25:00,69.54,69.59,69.5,69.55,300293.0,62.5851,62.6301,62.5491,62.5941,300293.0
2022-05-26 15:30:00,69.55,69.64,69.55,69.62,845137.0,62.5941,62.6751,62.5941,62.6571,845137.0
2022-05-26 15:35:00,69.63,69.65,69.58,69.64,168500.0,62.6661,62.6841,62.6211,62.6751,168500.0
2022-05-26 15:40:00,69.65,69.71,69.63,69.7,126122.0,62.6841,62.7381,62.6661,62.7291,126122.0
2022-05-26 15:45:00,69.71,69.74,69.67,69.74,366469.0,62.7381,62.7651,62.7021,62.7651,366469.0
2022-05-26 15:50:00,69.74,69.76,69.65,69.66,683439.0,62.7651,62.7831,62.6841,62.6931,683439.0
2022-05-26 15:55:00,69.65,69.68,69.59,69.6,1418323.0,62.6841,62.7111,62.6301,62.6391,1418323.0
2022-05-27 09:30:00,70.04,70.14,70.0,70.09,862024.0,63.0351,63.1251,62.9991,63.0801,862024.0
2022-05-27 09:35:00,70.09,70.17,70.08,70.15,449798.0,63.0801,63.1521,63.0711,63.1341,449798.0
2022-05-27 09:40:00,70.15,70.19,70.07,70.08,449941.0,63.1341,63.1701,63.0621,63.0711,449941.0
2022-05-27 09:45:00,70.09,70.24,70.08,70.22,117567.0,63.0801,63.2151,63.0711,63.1971,117567.0
2022-05-27 09:50:00,70.23,70.34,70.2,70.33,409782.0,63.2061,63.3051,63.1791,63.2961,409782.0
2022-05-27 09:55:00,70.33,70.36,70.3,70.32,150079.0,63.2961,63.3231,63.2691,63.2871,150079.0
2022-05-27 10:00:00,70.32,70.34,70.27,70.31,104790.0,63.2871,63.3051,63.2421,63.2781,104790.0
2022-05-27 10:05:00,70.31,70.33,70.27,70.31,78295.0,63.2781,63.2961,63.2421,63.2781,78295.0
2022-05-27 10:10:00,70.31,70.37,70.3,70.34,428401.0,63.2781,63.3321,63.2691,63.3051,428401.0
2022-05-27 10:15:00,70.34,70.37,70.29,70.31,156292.0,63.3051,63.3321,63.2601,63.2781,156292.0
2022-05-27 10:20:00,70.31,70.36,70.31,70.33,69562.0,63.2781,63.3231,63.2781,63.2961,69562.0
2022-05-27 10:25:00,70.33,70.35,70.25,70.26,264983.0,63.2961,63.3141,63.2241,63.2331,264983.0
2022-05-27 10:30:00,70.26,70.32,70.26,70.31,104576.0,63.2331,63.2871,63.2331,63.2781,104576.0
2022-05-27 10:35:00,70.31,70.33,70.29,70.29,90917.0,63.2781,63.2961,63.2601,63.2601,90917.0
2022-05-27 10:40:00,70.29,70.29,70.25,70.28,106402.0,63.2601,63.2601,63.2241,63.2511,106402.0
2022-05-27 10:45:00,70.28,70.3,70.23,70.29,106663.0,63.2511,63.2691,63.2061,63.2601,106663.0
2022-05-27 10:50:00,70.29,70.29,70.23,70.27,101702.0,63.2601,63.2601,63.2061,63.2421,101702.0
2022-05-27 10:55:00,70.26,70.26,70.14,70.15,131856.0,63.2331,63.2331,63.1251,63.1341,131856.0
2022-05-27 11:00:00,70.15,70.16,70.07,70.09,122176.0,63.1341,63.1431,63.0621,63.0801,122176.0
2022-05-27 11:05:00,70.09,70.15,70.06,70.13,97489.0,63.0801,63.1341,63.0531,63.1161,97489.0
2022-05-27 11:10:00,70.13,70.18,70.12,70.18,47395.0,63.1161,63.1611,63.1071,63.1611,47395.0
2022-05-27 11:15:00,70.18,70.23,70.17,70.21,241002.0,63.1611,63.2061,63.1521,63.1881,241002.0
2022-05-27 11:20:00,70.21,70.27,70.2,70.26,71575.0,63.1881,63.2421,63.1791,63.2331,71575.0
2022-05-27 11:25:00,70.25,70.27,70.22,70.27,77606.0,63.2241,63.2421,63.1971,63.2421,77606.0
2022-05-27 11:30:00,70.27,70.32,70.25,70.25,116380.0,63.2421,63.2871,63.2241,63.2241,116380.0
2022-05-27 11:35:00,70.24,70.29,70.22,70.26,188370.0,63.2151,63.2601,63.1971,63.2331,188370.0
2022-05-27 11:40:00,70.26,70.32,70.24,70.28,749253.0,63.2331,63.2871,63.2151,63.2511,749253.0
2022-05-27 11:45:00,70.28,70.34,70.28,70.33,68567.0,63.2511,63.3051,63.2511,63.2961,68567.0
2022-05-27 11:50:00,70.33,70.35,70.29,70.3,41685.0,63.2961,63.3141,63.2601,63.2691,41685.0
2022-05-27 11:55:00,70.3,70.32,70.26,70.32,42508.0,63.2691,63.2871,63.2331,63.2871,42508.0
2022-05-27 12:00:00,70.32,70.35,70.31,70.31,121662.0,63.2871,63.3141,63.2781,63.2781,121662.0
2022-05-27 12:05:00,70.32,70.32,70.28,70.3,29532.0,63.2871,63.2871,63.2511,63.2691,29532.0
2022-05-27 12:10:00,70.31,70.33,70.3,70.31,42891.0,63.2781,63.2961,63.2691,63.2781,42891.0
2022-05-27 12:15:00,70.31,70.32,70.25,70.28,86760.0,63.2781,63.2871,63.2241,63.2511,86760.0
2022-05-27 12:20:00,70.27,70.28,70.24,70.24,67806.0,63.2421,63.2511,63.2151,63.2151,67806.0
2022-05-27 12:25:00,70.24,70.27,70.24,70.27,26790.0,63.2151,63.2421,63.2151,63.2421,26790.0
2022-05-27 12:30:00,70.27,70.3,70.25,70.27,81229.0,63.2421,63.2691,63.2241,63.2421,81229.0
2022-05-27 12:35:00,70.26,70.28,70.24,70.26,121301.0,63.2331,63.2511,63.2151,63.2331,121301.0
2022-05-27 12:40:00,70.26,70.27,70.25,70.26,118829.0,63.2331,63.2421,63.2241,63.2331,118829.0
2022-05-27 12:45:00,70.26,70.26,70.2,70.2,86338.0,63.2331,63.2331,63.1791,63.1791,86338.0
2022-05-27 12:50:00,70.21,70.25,70.19,70.24,74966.0,63.1881,63.2241,63.1701,63.2151,74966.0
2022-05-27 12:55:00,70.24,70.27,70.23,70.25,87591.0,63.2151,63.2421,63.2061,63.2241,87591.0
2022-05-27 13:00:00,70.24,70.26,70.23,70.26,33761.0,63.2151,63.2331,63.2061,63.2331,33761.0
2022-05-27 13:05:00,70.26,70.28,70.23,70.28,152819.0,63.2331,63.2511,63.2061,63.2511,152819.0
2022-05-27 13:10:00,70.27,70.29,70.24,70.25,75325.0,63.2421,63.2601,63.2151,63.2241,75325.0
2022-05-27 13:15:00,70.25,70.26,70.23,70.26,85618.0,63.2241,63.2331,63.2061,63.2331,85618.0
2022-05-27 13:20:00,70.25,70.26,70.21,70.23,178976.0,63.2241,63.2331,63.1881,63.2061,178976.0
2022-05-27 13:25:00,70.23,70.24,70.2,70.23,41378.0,63.2061,63.2151,63.1791,63.2061,41378.0
2022-05-27 13:30:00,70.24,70.26,70.22,70.23,41493.0,63.2151,63.2331,63.1971,63.2061,41493.0
2022-05-27 13:35:00,70.23,70.26,70.21,70.21,67292.0,63.2061,63.2331,63.1881,63.1881,67292.0
2022-05-27 13:40:00,70.22,70.23,70.2,70.21,139817.0,63.1971,63.2061,63.1791,63.1881,139817.0
2022-05-27 13:45:00,70.22,70.23,70.18,70.2,141261.0,63.1971,63.2061,63.1611,63.1791,141261.0
2022-05-27 13:50:00,70.19,70.23,70.19,70.22,59264.0,63.1701,63.2061,63.1701,63.1971,59264.0
2022-05-27 13:55:00,70.22,70.24,70.21,70.23,37213.0,63.1971,63.2151,63.1881,63.2061,37213.0
2022-05-27 14:00:00,70.23,70.25,70.21,70.24,58931.0,63.2061,63.2241,63.1881,63.2151,58931.0
2022-05-27 14:05:00,70.24,70.28,70.21,70.28,46962.0,63.2151,63.2511,63.1881,63.2511,46962.0
2022-05-27 14:10:00,70.28,70.28,70.25,70.26,76347.0,63.2511,63.2511,63.2241,63.2331,76347.0
2022-05-27 14:15:00,70.26,70.29,70.25,70.29,160398.0,63.2331,63.2601,63.2241,63.2601,160398.0
2022-05-27 14:20:00,70.29,70.3,70.27,70.28,26294.0,63.2601,63.2691,63.2421,63.2511,26294.0
2022-05-27 14:25:00,70.28,70.28,70.25,70.27,84263.0,63.2511,63.2511,63.2241,63.2421,84263.0
2022-05-27 14:30:00,70.27,70.29,70.26,70.28,111424.0,63.2421,63.2601,63.2331,63.2511,111424.0
2022-05-27 14:35:00,70.29,70.34,70.27,70.29,61202.0,63.2601,63.3051,63.2421,63.2601,61202.0
2022-05-27 14:40:00,70.28,70.3,70.26,70.29,141933.0,63.2511,63.2691,63.2331,63.2601,141933.0
2022-05-27 14:45:00,70.3,70.31,70.27,70.31,85651.0,63.2691,63.2781,63.2421,63.2781,85651.0
2022-05-27 14:50:00,70.3,70.33,70.29,70.31,82907.0,63.2691,63.2961,63.2601,63.2781,82907.0
2022-05-27 14:55:00,70.31,70.35,70.31,70.35,76603.0,63.2781,63.3141,63.2781,63.3141,76603.0
2022-05-27 15:00:00,70.35,70.38,70.33,70.37,256432.0,63.3141,63.3411,63.2961,63.3321,256432.0
2022-05-27 15:05:00,70.37,70.44,70.36,70.44,367798.0,63.3321,63.3951,63.3231,63.3951,367798.0
2022-05-27 15:10:00,70.44,70.44,70.4,70.42,102426.0,63.3951,63.3951,63.3591,63.3771,102426.0
2022-05-27 15:15:00,70.42,70.44,70.38,70.42,88029.0,63.3771,63.3951,63.3411,63.3771,88029.0
2022-05-27 15:20:00,70.42,70.44,70.39,70.44,80646.0,63.3771,63.3951,63.3501,63.3951,80646.0
2022-05-27 15:25:00,70.44,70.45,70.41,70.42,204029.0,63.3951,63.4041,63.3681,63.3771,204029.0
2022-05-27 15:30:00,70.42,70.45,70.41,70.41,264938.0,63.3771,63.4041,63.3681,63.3681,264938.0
2022-05-27 15:35:00,70.41,70.41,70.35,70.38,80831.0,63.3681,63.3681,63.3141,63.3411,80831.0
2022-05-27 15:40:00,70.37,70.41,70.36,70.41,89867.0,63.3321,63.3681,63.3231,63.3681,89867.0
2022-05-27 15:45:00,70.41,70.42,70.34,70.37,294547.0,63.3681,63.3771,63.3051,63.3321,294547.0
2022-05-27 15:50:00,70.38,70.41,70.34,70.39,451455.0,63.3411,63.3681,63.3051,63.3501,451455.0
2022-05-27 15:55:00,70.4,70.45,70.38,70.44,1085181.0,63.3591,63.4041,63.3411,63.3951,1085181.0
2022-05-31 09:30:00,70.19,70.22,70.01,70.02,615180.0,63.1701,63.1971,63.0081,63.0171,615180.0
2022-05-31 09:35:00,70.02,70.08,69.99,70.0,380500.0,63.0171,63.0711,62.9901,62.9991,380500.0
2022-05-31 09:40:00,70.0,70.01,69.9,69.91,227512.0,62.9991,63.0081,62.9091,62.9181,227512.0
2022-05-31 09:45:00,69.91,70.01,69.9,69.96,546294.0,62.9181,63.0081,62.9091,62.9631,546294.0
2022-05-31 09:50:00,69.95,70.03,69.94,70.01,371763.0,62.9541,63.0261,62.9451,63.0081,371763.0
2022-05-31 09:55:00,70.01,70.1,70.0,70.01,181653.0,63.0081,63.0891,62.9991,63.0081,181653.0
2022-05-31 10:00:00,70.01,70.04,69.87,69.87,268579.0,63.0081,63.0351,62.8821,62.8821,268579.0
2022-05-31 10:05:00,69.88,69.97,69.85,69.85,235769.0,62.8911,62.9721,62.8641,62.8641,235769.0
2022-05-31 10:10:00,69.84,69.99,69.84,69.99,433380.0,62.8551,62.9901,62.8551,62.9901,433380.0
2022-05-31 10:15:00,70.0,70.03,69.94,70.01,146816.0,62.9991,63.0261,62.9451,63.0081,146816.0
2022-05-31 10:20:00,70.01,70.08,70.0,70.03,339513.0,63.0081,63.0711,62.9991,63.0261,339513.0
2022-05-31 10:25:00,70.03,70.04,69.96,70.01,183518.0,63.0261,63.0351,62.9631,63.0081,183518.0
2022-05-31 10:30:00,70.0,70.1,70.0,70.04,303492.0,62.9991,63.0891,62.9991,63.0351,303492.0
2022-05-31 10:35:00,70.03,70.07,70.0,70.06,231817.0,63.0261,63.0621,62.9991,63.0531,231817.0
2022-05-31 10:40:00,70.07,70.14,70.05,70.13,343750.0,63.0621,63.1251,63.0441,63.1161,343750.0
2022-05-31 10:45:00,70.12,70.19,70.1,70.13,329339.0,63.1071,63.1701,63.0891,63.1161,329339.0
2022-05-31 10:50:00,70.12,70.21,70.11,70.16,250414.0,63.1071,63.1881,63.0981,63.1431,250414.0
2022-05-31 10:55:00,70.17,70.17,70.07,70.12,232725.0,63.1521,63.1521,63.0621,63.1071,232725.0
2022-05-31 11:00:00,70.11,70.2,70.11,70.19,285304.0,63.0981,63.1791,63.0981,63.1701,285304.0
2022-05-31 11:05:00,70.19,70.21,70.03,70.06,404669.0,63.1701,63.1881,63.0261,63.0531,404669.0
2022-05-31 11:10:00,70.07,70.12,70.03,70.03,529432.0,63.0621,63.1071,63.0261,63.0261,529432.0
2022-05-31 11:15:00,70.03,70.05,70.0,70.01,319338.0,63.0261,63.0441,62.9991,63.0081,319338.0
2022-05-31 11:20:00,70.01,70.04,69.97,70.02,182128.0,63.0081,63.0351,62.9721,63.0171,182128.0
2022-05-31 11:25:00,70.02,70.05,69.9,69.91,340987.0,63.0171,63.0441,62.9091,62.9181,340987.0
2022-05-31 11:30:00,69.89,70.03,69.85,69.97,1009601.0,62.9001,63.0261,62.8641,62.9721,1009601.0
2022-05-31 11:35:00,69.95,70.1,69.95,70.1,258152.0,62.9541,63.0891,62.9541,63.0891,258152.0
2022-05-31 11:40:00,70.1,70.16,70.07,70.14,76238.0,63.0891,63.1431,63.0621,63.1251,76238.0
2022-05-31 11:45:00,70.14,70.25,70.13,70.24,115568.0,63.1251,63.2241,63.1161,63.2151,115568.0
2022-05-31 11:50:00,70.24,70.36,70.24,70.33,212514.0,63.2151,63.3231,63.2151,63.2961,212514.0
2022-05-31 11:55:00,70.33,70.39,70.33,70.38,226572.0,63.2961,63.3501,63.2961,63.3411,226572.0
2022-05-31 12:00:00,70.38,70.48,70.37,70.45,306857.0,63.3411,63.4311,63.3321,63.4041,306857.0
2022-05-31 12:05:00,70.45,70.46,70.35,70.36,214308.0,63.4041,63.4131,63.3141,63.3231,214308.0
2022-05-31 12:10:00,70.36,70.39,70.3,70.31,120872.0,63.3231,63.3501,63.2691,63.2781,120872.0
2022-05-31 12:15:00,70.3,70.32,70.25,70.28,186932.0,63.2691,63.2871,63.2241,63.2511,186932.0
2022-05-31 12:20:00,70.28,70.3,70.2,70.21,264611.0,63.2511,63.2691,63.1791,63.1881,264611.0
2022-05-31 12:25:00,70.21,70.27,70.2,70.26,48470.0,63.1881,63.2421,63.1791,63.2331,48470.0
2022-05-31 12:30:00,70.27,70.29,70.24,70.28,54007.0,63.2421,63.2601,63.2151,63.2511,54007.0
2022-05-31 12:35:00,70.28,70.37,70.28,70.36,67126.0,63.2511,63.3321,63.2511,63.3231,67126.0
2022-05-31 12:40:00,70.36,70.42,70.35,70.38,52440.0,63.3231,63.3771,63.3141,63.3411,52440.0
2022-05-31 12:45:00,70.39,70.41,70.32,70.35,45758.0,63.3501,63.3681,63.2871,63.3141,45758.0
2022-05-31 12:50:00,70.35,70.4,70.34,70.38,192880.0,63.3141,63.3591,63.3051,63.3411,192880.0
2022-05-31 12:55:00,70.38,70.4,70.32,70.34,166576.0,63.3411,63.3591,63.2871,63.3051,166576.0
2022-05-31 13:00:00,70.33,70.36,70.23,70.26,91521.0,63.2961,63.3231,63.2061,63.2331,91521.0
2022-05-31 13:05:00,70.26,70.37,70.25,70.36,108382.0,63.2331,63.3321,63.2241,63.3231,108382.0
2022-05-31 13:10:00,70.35,70.36,70.3,70.32,80605.0,63.3141,63.3231,63.2691,63.2871,80605.0
2022-05-31 13:15:00,70.32,70.32,70.21,70.24,132873.0,63.2871,63.2871,63.1881,63.2151,132873.0
2022-05-31 13:20:00,70.25,70.25,70.2,70.22,74024.0,63.2241,63.2241,63.1791,63.1971,74024.0
2022-05-31 13:25:00,70.21,70.25,70.19,70.23,55443.0,63.1881,63.2241,63.1701,63.2061,55443.0
2022-05-31 13:30:00,70.22,70.32,70.19,70.31,125095.0,63.1971,63.2871,63.1701,63.2781,125095.0
2022-05-31 13:35:00,70.3,70.34,70.25,70.28,173614.0,63.2691,63.3051,63.2241,63.2511,173614.0
2022-05-31 13:40:00,70.29,70.35,70.27,70.34,216845.0,63.2601,63.3141,63.2421,63.3051,216845.0
2022-05-31 13:45:00,70.34,70.35,70.28,70.31,564316.0,63.3051,63.3141,63.2511,63.2781,564316.0
2022-05-31 13:50:00,70.3,70.38,70.28,70.36,386064.0,63.2691,63.3411,63.2511,63.3231,386064.0
2022-05-31 13:55:00,70.35,70.39,70.34,70.38,336661.0,63.3141,63.3501,63.3051,63.3411,336661.0
2022-05-31 14:00:00,70.38,70.4,70.32,70.33,217526.0,63.3411,63.3591,63.2871,63.2961,217526.0
2022-05-31 14:05:00,70.33,70.33,70.26,70.3,281981.0,63.2961,63.2961,63.2331,63.2691,281981.0
2022-05-31 14:10:00,70.31,70.33,70.28,70.3,189045.0,63.2781,63.2961,63.2511,63.2691,189045.0
2022-05-31 14:15:00,70.29,70.32,70.26,70.31,140418.0,63.2601,63.2871,63.2331,63.2781,140418.0
2022-05-31 14:20:00,70.32,70.32,70.22,70.27,200145.0,63.2871,63.2871,63.1971,63.2421,200145.0
2022-05-31 14:25:00,70.27,70.28,70.21,70.27,101366.0,63.2421,63.2511,63.1881,63.2421,101366.0
2022-05-31 14:30:00,70.28,70.3,70.25,70.27,138592.0,63.2511,63.2691,63.2241,63.2421,138592.0
2022-05-31 14:35:00,70.28,70.34,70.27,70.3,80176.0,63.2511,63.3051,63.2421,63.2691,80176.0
2022-05-31 14:40:00,70.31,70.31,70.19,70.19,159760.0,63.2781,63.2781,63.1701,63.1701,159760.0
2022-05-31 14:45:00,70.19,70.19,70.06,70.1,177248.0,63.1701,63.1701,63.0531,63.0891,177248.0
2022-05-31 14:50:00,70.09,70.12,70.02,70.03,182647.0,63.0801,63.1071,63.0171,63.0261,182647.0
2022-05-31 14:55:00,70.03,70.1,69.98,70.09,289078.0,63.0261,63.0891,62.9811,63.0801,289078.0
2022-05-31 15:00:00,70.08,70.09,69.98,70.05,440646.0,63.0711,63.0801,62.9811,63.0441,440646.0
2022-05-31 15:05:00,70.04,70.13,70.01,70.12,262012.0,63.0351,63.1161,63.0081,63.1071,262012.0
2022-05-31 15:10:00,70.12,70.13,70.06,70.12,231439.0,63.1071,63.1161,63.0531,63.1071,231439.0
2022-05-31 15:15:00,70.13,70.2,70.1,70.1,295265.0,63.1161,63.1791,63.0891,63.0891,295265.0
2022-05-31 15:20:00,70.1,70.2,70.1,70.17,550163.0,63.0891,63.1791,63.0891,63.1521,550163.0
2022-05-31 15:25:00,70.17,70.18,70.12,70.13,595836.0,63.1521,63.1611,63.1071,63.1161,595836.0
2022-05-31 15:30:00,70.13,70.24,70.13,70.23,404277.0,63.1161,63.2151,63.1161,63.2061,404277.0
2022-05-31 15:35:00,70.23,70.24,70.19,70.23,213859.0,63.2061,63.2151,63.1701,63.2061,213859.0
2022-05-31 15:40:00,70.23,70.26,70.15,70.15,219041.0,63.2061,63.2331,63.1341,63.1341,219041.0
2022-05-31 15:45:00,70.15,70.16,70.1,70.12,372248.0,63.1341,63.1431,63.0891,63.1071,372248.0
2022-05-31 15:50:00,70.12,70.25,70.1,70.12,1085476.0,63.1071,63.2241,63.0891,63.1071,1085476.0
2022-05-31 15:55:00,70.12,70.13,70.0,70.01,1807232.0,63.1071,63.1161,62.9991,63.0081,1807232.0
2022-06-01 09:30:00,70.42,70.46,70.36,70.41,514944.0,63.3771,63.4131,63.3231,63.3681,514944.0
2022-06-01 09:35:00,70.41,70.43,70.27,70.27,356910.0,63.3681,63.3861,63.2421,63.2421,356910.0
2022-06-01 09:40:00,70.27,70.3,70.26,70.28,205038.0,63.2421,63.2691,63.2331,63.2511,205038.0
2022-06-01 09:45:00,70.28,70.33,70.23,70.25,171111.0,63.2511,63.2961,63.2061,63.2241,171111.0
2022-06-01 09:50:00,70.24,70.29,70.2,70.27,83012.0,63.2151,63.2601,63.1791,63.2421,83012.0
2022-06-01 09:55:00,70.27,70.29,70.2,70.22,174275.0,63.2421,63.2601,63.1791,63.1971,174275.0
2022-06-01 10:00:00,70.22,70.23,70.01,70.02,307072.0,63.1971,63.2061,63.0081,63.0171,307072.0
2022-06-01 10:05:00,70.01,70.02,69.83,69.88,208003.0,63.0081,63.0171,62.8461,62.8911,208003.0
2022-06-01 10:10:00,69.87,69.92,69.76,69.78,191871.0,62.8821,62.9271,62.7831,62.8011,191871.0
2022-06-01 10:15:00,69.77,69.77,69.66,69.67,656537.0,62.7921,62.7921,62.6931,62.7021,656537.0
2022-06-01 10:20:00,69.67,69.72,69.62,69.62,152673.0,62.7021,62.7471,62.6571,62.6571,152673.0
2022-06-01 10:25:00,69.62,69.64,69.54,69.57,163436.0,62.6571,62.6751,62.5851,62.6121,163436.0
2022-06-01 10:30:00,69.57,69.64,69.51,69.52,373128.0,62.6121,62.6751,62.5581,62.5671,373128.0
2022-06-01 10:35:00,69.52,69.57,69.5,69.57,191143.0,62.5671,62.6121,62.5491,62.6121,191143.0
2022-06-01 10:40:00,69.56,69.63,69.54,69.62,105744.0,62.6031,62.6661,62.5851,62.6571,105744.0
2022-06-01 10:45:00,69.62,69.65,69.54,69.54,263656.0,62.6571,62.6841,62.5851,62.5851,263656.0
2022-06-01 10:50:00,69.54,69.63,69.52,69.61,240907.0,62.5851,62.6661,62.5671,62.6481,240907.0
2022-06-01 10:55:00,69.61,69.66,69.59,69.63,216230.0,62.6481,62.6931,62.6301,62.6661,216230.0
2022-06-01 11:00:00,69.63,69.63,69.5,69.52,282709.0,62.6661,62.6661,62.5491,62.5671,282709.0
2022-06-01 11:05:00,69.51,69.52,69.44,69.44,186433.0,62.5581,62.5671,62.4951,62.4951,186433.0
2022-06-01 11:10:00,69.45,69.53,69.44,69.46,274083.0,62.5041,62.5761,62.4951,62.5131,274083.0
2022-06-01 11:15:00,69.46,69.47,69.36,69.39,225514.0,62.5131,62.5221,62.4231,62.4501,225514.0
2022-06-01 11:20:00,69.39,69.39,69.28,69.3,152711.0,62.4501,62.4501,62.3511,62.3691,152711.0
2022-06-01 11:25:00,69.29,69.31,69.24,69.28,524443.0,62.3601,62.3781,62.3151,62.3511,524443.0
2022-06-01 11:30:00,69.28,69.33,69.23,69.27,659190.0,62.3511,62.3961,62.3061,62.3421,659190.0
2022-06-01 11:35:00,69.28,69.29,69.17,69.23,272509.0,62.3511,62.3601,62.2521,62.3061,272509.0
2022-06-01 11:40:00,69.22,69.22,69.11,69.11,140824.0,62.2971,62.2971,62.1981,62.1981,140824.0
2022-06-01 11:45:00,69.11,69.17,69.07,69.07,176081.0,62.1981,62.2521,62.1621,62.1621,176081.0
2022-06-01 11:50:00,69.07,69.13,69.06,69.12,124596.0,62.1621,62.2161,62.1531,62.2071,124596.0
2022-06-01 11:55:00,69.13,69.18,69.12,69.15,190466.0,62.2161,62.2611,62.2071,62.2341,190466.0
2022-06-01 12:00:00,69.15,69.18,69.09,69.11,116535.0,62.2341,62.2611,62.1801,62.1981,116535.0
2022-06-01 12:05:00,69.11,69.19,69.11,69.17,92468.0,62.1981,62.2701,62.1981,62.2521,92468.0
2022-06-01 12:10:00,69.17,69.21,69.1,69.21,224479.0,62.2521,62.2881,62.1891,62.2881,224479.0
2022-06-01 12:15:00,69.2,69.28,69.19,69.26,521185.0,62.2791,62.3511,62.2701,62.3331,521185.0
2022-06-01 12:20:00,69.26,69.3,69.25,69.28,170032.0,62.3331,62.3691,62.3241,62.3511,170032.0
2022-06-01 12:25:00,69.27,69.29,69.2,69.21,90959.0,62.3421,62.3601,62.2791,62.2881,90959.0
2022-06-01 12:30:00,69.2,69.3,69.19,69.26,121799.0,62.2791,62.3691,62.2701,62.3331,121799.0
2022-06-01 12:35:00,69.26,69.29,69.21,69.23,129705.0,62.3331,62.3601,62.2881,62.3061,129705.0
2022-06-01 12:40:00,69.22,69.26,69.19,69.19,344416.0,62.2971,62.3331,62.2701,62.2701,344416.0
2022-06-01 12:45:00,69.2,69.21,69.12,69.15,166444.0,62.2791,62.2881,62.2071,62.2341,166444.0
2022-06-01 12:50:00,69.15,69.2,69.1,69.2,158205.0,62.2341,62.2791,62.1891,62.2791,158205.0
2022-06-01 12:55:00,69.2,69.25,69.18,69.22,156731.0,62.2791,62.3241,62.2611,62.2971,156731.0
2022-06-01 13:00:00,69.23,69.27,69.2,69.25,104835.0,62.3061,62.3421,62.2791,62.3241,104835.0
2022-06-01 13:05:00,69.25,69.38,69.24,69.38,148392.0,62.3241,62.4411,62.3151,62.4411,148392.0
2022-06-01 13:10:00,69.38,69.41,69.32,69.34,50431.0,62.4411,62.4681,62.3871,62.4051,50431.0
2022-06-01 13:15:00,69.34,69.41,69.34,69.39,85304.0,62.4051,62.4681,62.4051,62.4501,85304.0
2022-06-01 13:20:00,69.4,69.44,69.36,69.38,110767.0,62.4591,62.4951,62.4231,62.4411,110767.0
2022-06-01 13:25:00,69.38,69.43,69.37,69.39,128094.0,62.4411,62.4861,62.4321,62.4501,128094.0
2022-06-01 13:30:00,69.39,69.43,69.34,69.42,90955.0,62.4501,62.4861,62.4051,62.4771,90955.0
2022-06-01 13:35:00,69.42,69.49,69.4,69.47,186203.0,62.4771,62.5401,62.4591,62.5221,186203.0
2022-06-01 13:40:00,69.46,69.51,69.46,69.48,145854.0,62.5131,62.5581,62.5131,62.5311,145854.0
2022-06-01 13:45:00,69.49,69.5,69.44,69.46,96204.0,62.5401,62.5491,62.4951,62.5131,96204.0
2022-06-01 13:50:00,69.46,69.48,69.43,69.43,166098.0,62.5131,62.5311,62.4861,62.4861,166098.0
2022-06-01 13:55:00,69.43,69.51,69.43,69.46,77124.0,62.4861,62.5581,62.4861,62.5131,77124.0
2022-06-01 14:00:00,69.45,69.52,69.45,69.52,180461.0,62.5041,62.5671,62.5041,62.5671,180461.0
2022-06-01 14:05:00,69.51,69.54,69.44,69.49,147721.0,62.5581,62.5851,62.4951,62.5401,147721.0
2022-06-01 14:10:00,69.5,69.51,69.44,69.48,73418.0,62.5491,62.5581,62.4951,62.5311,73418.0
2022-06-01 14:15:00,69.48,69.51,69.43,69.47,212326.0,62.5311,62.5581,62.4861,62.5221,212326.0
2022-06-01 14:20:00,69.47,69.59,69.44,69.59,214738.0,62.5221,62.6301,62.4951,62.6301,214738.0
2022-06-01 14:25:00,69.59,69.69,69.59,69.65,149862.0,62.6301,62.7201,62.6301,62.6841,149862.0
2022-06-01 14:30:00,69.66,69.68,69.64,69.66,206383.0,62.6931,62.7111,62.6751,62.6931,206383.0
2022-06-01 14:35:00,69.65,69.7,69.64,69.64,174471.0,62.6841,62.7291,62.6751,62.6751,174471.0
2022-06-01 14:40:00,69.63,69.73,69.63,69.72,139983.0,62.6661,62.7561,62.6661,62.7471,139983.0
2022-06-01 14:45:00,69.73,69.73,69.64,69.67,154085.0,62.7561,62.7561,62.6751,62.7021,154085.0
2022-06-01 14:50:00,69.67,69.68,69.6,69.61,192338.0,62.7021,62.7111,62.6391,62.6481,192338.0
2022-06-01 14:55:00,69.61,69.64,69.57,69.61,246595.0,62.6481,62.6751,62.6121,62.6481,246595.0
2022-06-01 15:00:00,69.61,69.62,69.51,69.56,186338.0,62.6481,62.6571,62.5581,62.6031,186338.0
2022-06-01 15:05:00,69.55,69.65,69.55,69.62,93757.0,62.5941,62.6841,62.5941,62.6571,93757.0
2022-06-01 15:10:00,69.62,69.7,69.6,69.69,220538.0,62.6571,62.7291,62.6391,62.7201,220538.0
2022-06-01 15:15:00,69.68,69.72,69.64,69.67,163659.0,62.7111,62.7471,62.6751,62.7021,163659.0
2022-06-01 15:20:00,69.67,69.71,69.65,69.67,170596.0,62.7021,62.7381,62.6841,62.7021,170596.0
2022-06-01 15:25:00,69.67,69.68,69.62,69.65,265031.0,62.7021,62.7111,62.6571,62.6841,265031.0
2022-06-01 15:30:00,69.64,69.64,69.57,69.58,389165.0,62.6751,62.6751,62.6121,62.6211,389165.0
2022-06-01 15:35:00,69.58,69.65,69.55,69.65,161809.0,62.6211,62.6841,62.5941,62.6841,161809.0
2022-06-01 15:40:00,69.65,69.67,69.59,69.6,552424.0,62.6841,62.7021,62.6301,62.6391,552424.0
2022-06-01 15:45:00,69.59,69.6,69.55,69.56,872345.0,62.6301,62.6391,62.5941,62.6031,872345.0
2022-06-01 15:50:00,69.57,69.6,69.42,69.43,1522465.0,62.6121,62.6391,62.4771,62.4861,1522465.0
2022-06-01 15:55:00,69.43,69.46,69.26,69.28,3074373.0,62.4861,62.5131,62.3331,62.3511,3074373.0
2022-06-02 09:30:00,69.83,69.84,69.71,69.83,816572.0,62.8461,62.8551,62.7381,62.8461,816572.0
2022-06-02 09:35:00,69.83,69.83,69.69,69.81,373180.0,62.8461,62.8461,62.7201,62.8281,373180.0
2022-06-02 09:40:00,69.81,69.86,69.74,69.84,179191.0,62.8281,62.8731,62.7651,62.8551,179191.0
2022-06-02 09:45:00,69.83,69.83,69.71,69.82,183720.0,62.8461,62.8461,62.7381,62.8371,183720.0
2022-06-02 09:50:00,69.81,69.81,69.72,69.73,255989.0,62.8281,62.8281,62.7471,62.7561,255989.0
2022-06-02 09:55:00,69.71,69.72,69.58,69.68,146390.0,62.7381,62.7471,62.6211,62.7111,146390.0
2022-06-02 10:00:00,69.67,69.77,69.64,69.72,180244.0,62.7021,62.7921,62.6751,62.7471,180244.0
2022-06-02 10:05:00,69.72,69.75,69.66,69.73,151408.0,62.7471,62.7741,62.6931,62.7561,151408.0
2022-06-02 10:10:00,69.73,69.96,69.73,69.94,429270.0,62.7561,62.9631,62.7561,62.9451,429270.0
2022-06-02 10:15:00,69.93,69.95,69.76,69.78,193841.0,62.9361,62.9541,62.7831,62.8011,193841.0
2022-06-02 10:20:00,69.77,69.84,69.6,69.62,415157.0,62.7921,62.8551,62.6391,62.6571,415157.0
2022-06-02 10:25:00,69.62,69.69,69.59,69.66,201476.0,62.6571,62.7201,62.6301,62.6931,201476.0
2022-06-02 10:30:00,69.66,69.79,69.64,69.74,218945.0,62.6931,62.8101,62.6751,62.7651,218945.0
2022-06-02 10:35:00,69.75,69.79,69.71,69.77,132802.0,62.7741,62.8101,62.7381,62.7921,132802.0
2022-06-02 10:40:00,69.79,69.81,69.72,69.79,2067467.0,62.8101,62.8281,62.7471,62.8101,2067467.0
2022-06-02 10:45:00,69.78,69.85,69.73,69.81,129348.0,62.8011,62.8641,62.7561,62.8281,129348.0
2022-06-02 10:50:00,69.81,69.84,69.77,69.81,257822.0,62.8281,62.8551,62.7921,62.8281,257822.0
2022-06-02 10:55:00,69.81,69.89,69.8,69.88,292145.0,62.8281,62.9001,62.8191,62.8911,292145.0
2022-06-02 11:00:00,69.87,70.0,69.84,69.98,128548.0,62.8821,62.9991,62.8551,62.9811,128548.0
2022-06-02 11:05:00,69.99,70.05,69.96,70.02,203831.0,62.9901,63.0441,62.9631,63.0171,203831.0
2022-06-02 11:10:00,70.03,70.12,70.02,70.11,419944.0,63.0261,63.1071,63.0171,63.0981,419944.0
2022-06-02 11:15:00,70.11,70.12,70.04,70.06,101123.0,63.0981,63.1071,63.0351,63.0531,101123.0
2022-06-02 11:20:00,70.06,70.15,70.05,70.12,124631.0,63.0531,63.1341,63.0441,63.1071,124631.0
2022-06-02 11:25:00,70.12,70.13,70.05,70.11,335862.0,63.1071,63.1161,63.0441,63.0981,335862.0
2022-06-02 11:30:00,70.11,70.11,70.01,70.07,364660.0,63.0981,63.0981,63.0081,63.0621,364660.0
2022-06-02 11:35:00,70.07,70.07,70.02,70.06,91334.0,63.0621,63.0621,63.0171,63.0531,91334.0
2022-06-02 11:40:00,70.06,70.22,70.06,70.18,230620.0,63.0531,63.1971,63.0531,63.1611,230620.0
2022-06-02 11:45:00,70.18,70.34,70.17,70.33,1088124.0,63.1611,63.3051,63.1521,63.2961,1088124.0
2022-06-02 11:50:00,70.33,70.37,70.3,70.31,492191.0,63.2961,63.3321,63.2691,63.2781,492191.0
2022-06-02 11:55:00,70.32,70.33,70.25,70.26,313664.0,63.2871,63.2961,63.2241,63.2331,313664.0
2022-06-02 12:00:00,70.26,70.3,70.23,70.3,474298.0,63.2331,63.2691,63.2061,63.2691,474298.0
2022-06-02 12:05:00,70.3,70.3,70.26,70.29,144996.0,63.2691,63.2691,63.2331,63.2601,144996.0
2022-06-02 12:10:00,70.28,70.34,70.28,70.32,139347.0,63.2511,63.3051,63.2511,63.2871,139347.0
2022-06-02 12:15:00,70.32,70.37,70.32,70.36,68140.0,63.2871,63.3321,63.2871,63.3231,68140.0
2022-06-02 12:20:00,70.35,70.44,70.34,70.44,128224.0,63.3141,63.3951,63.3051,63.3951,128224.0
2022-06-02 12:25:00,70.44,70.46,70.41,70.45,74013.0,63.3951,63.4131,63.3681,63.4041,74013.0
2022-06-02 12:30:00,70.45,70.46,70.42,70.44,95220.0,63.4041,63.4131,63.3771,63.3951,95220.0
2022-06-02 12:35:00,70.45,70.49,70.43,70.48,116293.0,63.4041,63.4401,63.3861,63.4311,116293.0
2022-06-02 12:40:00,70.48,70.49,70.39,70.42,234425.0,63.4311,63.4401,63.3501,63.3771,234425.0
2022-06-02 12:45:00,70.43,70.46,70.41,70.42,183045.0,63.3861,63.4131,63.3681,63.3771,183045.0
2022-06-02 12:50:00,70.43,70.52,70.43,70.52,123295.0,63.3861,63.4671,63.3861,63.4671,123295.0
2022-06-02 12:55:00,70.52,70.52,70.48,70.49,78970.0,63.4671,63.4671,63.4311,63.4401,78970.0
2022-06-02 13:00:00,70.5,70.53,70.48,70.52,75812.0,63.4491,63.4761,63.4311,63.4671,75812.0
2022-06-02 13:05:00,70.51,70.51,70.47,70.47,70771.0,63.4581,63.4581,63.4221,63.4221,70771.0
2022-06-02 13:10:00,70.47,70.49,70.39,70.42,397367.0,63.4221,63.4401,63.3501,63.3771,397367.0
2022-06-02 13:15:00,70.42,70.46,70.38,70.45,156127.0,63.3771,63.4131,63.3411,63.4041,156127.0
2022-06-02 13:20:00,70.45,70.47,70.42,70.45,94525.0,63.4041,63.4221,63.3771,63.4041,94525.0
2022-06-02 13:25:00,70.45,70.47,70.4,70.45,110989.0,63.4041,63.4221,63.3591,63.4041,110989.0
2022-06-02 13:30:00,70.45,70.51,70.44,70.51,157152.0,63.4041,63.4581,63.3951,63.4581,157152.0
2022-06-02 13:35:00,70.51,70.51,70.48,70.5,64386.0,63.4581,63.4581,63.4311,63.4491,64386.0
2022-06-02 13:40:00,70.49,70.54,70.47,70.52,130648.0,63.4401,63.4851,63.4221,63.4671,130648.0
2022-06-02 13:45:00,70.53,70.54,70.5,70.53,50302.0,63.4761,63.4851,63.4491,63.4761,50302.0
2022-06-02 13:50:00,70.54,70.55,70.49,70.5,71013.0,63.4851,63.4941,63.4401,63.4491,71013.0
2022-06-02 13:55:00,70.5,70.53,70.46,70.52,51865.0,63.4491,63.4761,63.4131,63.4671,51865.0
2022-06-02 14:00:00,70.52,70.54,70.49,70.53,157930.0,63.4671,63.4851,63.4401,63.4761,157930.0
2022-06-02 14:05:00,70.54,70.57,70.52,70.55,156684.0,63.4851,63.5121,63.4671,63.4941,156684.0
2022-06-02 14:10:00,70.55,70.57,70.52,70.56,96944.0,63.4941,63.5121,63.4671,63.5031,96944.0
2022-06-02 14:15:00,70.56,70.56,70.53,70.55,127725.0,63.5031,63.5031,63.4761,63.4941,127725.0
2022-06-02 14:20:00,70.55,70.56,70.53,70.54,116838.0,63.4941,63.5031,63.4761,63.4851,116838.0
2022-06-02 14:25:00,70.54,70.54,70.49,70.51,202973.0,63.4851,63.4851,63.4401,63.4581,202973.0
2022-06-02 14:30:00,70.51,70.56,70.5,70.55,81318.0,63.4581,63.5031,63.4491,63.4941,81318.0
2022-06-02 14:35:00,70.56,70.57,70.55,70.56,67916.0,63.5031,63.5121,63.4941,63.5031,67916.0
2022-06-02 14:40:00,70.56,70.57,70.52,70.53,105241.0,63.5031,63.5121,63.4671,63.4761,105241.0
2022-06-02 14:45:00,70.53,70.55,70.52,70.53,225819.0,63.4761,63.4941,63.4671,63.4761,225819.0
2022-06-02 14:50:00,70.53,70.57,70.5,70.53,157597.0,63.4761,63.5121,63.4491,63.4761,157597.0
2022-06-02 14:55:00,70.53,70.54,70.43,70.44,112858.0,63.4761,63.4851,63.3861,63.3951,112858.0
2022-06-02 15:00:00,70.43,70.48,70.41,70.46,357080.0,63.3861,63.4311,63.3681,63.4131,357080.0
2022-06-02 15:05:00,70.46,70.5,70.45,70.48,103616.0,63.4131,63.4491,63.4041,63.4311,103616.0
2022-06-02 15:10:00,70.48,70.53,70.46,70.52,118916.0,63.4311,63.4761,63.4131,63.4671,118916.0
2022-06-02 15:15:00,70.52,70.55,70.5,70.52,143081.0,63.4671,63.4941,63.4491,63.4671,143081.0
2022-06-02 15:20:00,70.52,70.54,70.51,70.53,227255.0,63.4671,63.4851,63.4581,63.4761,227255.0
2022-06-02 15:25:00,70.53,70.56,70.44,70.46,109149.0,63.4761,63.5031,63.3951,63.4131,109149.0
2022-06-02 15:30:00,70.45,70.52,70.45,70.52,147276.0,63.4041,63.4671,63.4041,63.4671,147276.0
2022-06-02 15:35:00,70.53,70.55,70.51,70.53,189322.0,63.4761,63.4941,63.4581,63.4761,189322.0
2022-06-02 15:40:00,70.54,70.58,70.53,70.58,149934.0,63.4851,63.5211,63.4761,63.5211,149934.0
2022-06-02 15:45:00,70.57,70.58,70.52,70.55,484871.0,63.5121,63.5211,63.4671,63.4941,484871.0
2022-06-02 15:50:00,70.55,70.66,70.54,70.64,843043.0,63.4941,63.5931,63.4851,63.5751,843043.0
2022-06-02 15:55:00,70.65,70.73,70.62,70.72,1223819.0,63.5841,63.6561,63.5571,63.6471,1223819.0
2022-06-03 09:30:00,69.81,69.96,69.75,69.87,935192.0,62.8281,62.9631,62.7741,62.8821,935192.0
2022-06-03 09:35:00,69.87,69.9,69.77,69.84,588653.0,62.8821,62.9091,62.7921,62.8551,588653.0
2022-06-03 09:40:00,69.86,69.88,69.75,69.75,309347.0,62.8731,62.8911,62.7741,62.7741,309347.0
2022-06-03 09:45:00,69.73,69.87,69.71,69.85,285822.0,62.7561,62.8821,62.7381,62.8641,285822.0
2022-06-03 09:50:00,69.86,69.91,69.81,69.87,230809.0,62.8731,62.9181,62.8281,62.8821,230809.0
2022-06-03 09:55:00,69.87,69.98,69.87,69.92,153195.0,62.8821,62.9811,62.8821,62.9271,153195.0
2022-06-03 10:00:00,69.93,70.0,69.86,69.92,161282.0,62.9361,62.9991,62.8731,62.9271,161282.0
2022-06-03 10:05:00,69.9,69.96,69.8,69.89,183540.0,62.9091,62.9631,62.8191,62.9001,183540.0
2022-06-03 10:10:00,69.88,69.89,69.77,69.87,494424.0,62.8911,62.9001,62.7921,62.8821,494424.0
2022-06-03 10:15:00,69.88,69.91,69.83,69.85,193023.0,62.8911,62.9181,62.8461,62.8641,193023.0
2022-06-03 10:20:00,69.84,69.87,69.75,69.83,274341.0,62.8551,62.8821,62.7741,62.8461,274341.0
2022-06-03 10:25:00,69.82,69.82,69.75,69.78,333022.0,62.8371,62.8371,62.7741,62.8011,333022.0
2022-06-03 10:30:00,69.78,69.84,69.71,69.83,688367.0,62.8011,62.8551,62.7381,62.8461,688367.0
2022-06-03 10:35:00,69.83,69.83,69.67,69.71,200757.0,62.8461,62.8461,62.7021,62.7381,200757.0
2022-06-03 10:40:00,69.71,69.71,69.66,69.7,381243.0,62.7381,62.7381,62.6931,62.7291,381243.0
2022-06-03 10:45:00,69.7,69.76,69.67,69.72,366940.0,62.7291,62.7831,62.7021,62.7471,366940.0
2022-06-03 10:50:00,69.72,69.72,69.66,69.69,459631.0,62.7471,62.7471,62.6931,62.7201,459631.0
2022-06-03 10:55:00,69.69,69.75,69.68,69.73,151250.0,62.7201,62.7741,62.7111,62.7561,151250.0
2022-06-03 11:00:00,69.73,69.73,69.6,69.63,281486.0,62.7561,62.7561,62.6391,62.6661,281486.0
2022-06-03 11:05:00,69.64,69.64,69.59,69.61,188517.0,62.6751,62.6751,62.6301,62.6481,188517.0
2022-06-03 11:10:00,69.6,69.6,69.54,69.59,272889.0,62.6391,62.6391,62.5851,62.6301,272889.0
2022-06-03 11:15:00,69.59,69.65,69.58,69.63,263450.0,62.6301,62.6841,62.6211,62.6661,263450.0
2022-06-03 11:20:00,69.63,69.64,69.59,69.59,229253.0,62.6661,62.6751,62.6301,62.6301,229253.0
2022-06-03 11:25:00,69.59,69.62,69.55,69.59,261563.0,62.6301,62.6571,62.5941,62.6301,261563.0
2022-06-03 11:30:00,69.59,69.67,69.57,69.67,517651.0,62.6301,62.7021,62.6121,62.7021,517651.0
2022-06-03 11:35:00,69.67,69.71,69.64,69.69,398658.0,62.7021,62.7381,62.6751,62.7201,398658.0
2022-06-03 11:40:00,69.69,69.7,69.63,69.65,131196.0,62.7201,62.7291,62.6661,62.6841,131196.0
2022-06-03 11:45:00,69.66,69.66,69.55,69.55,555953.0,62.6931,62.6931,62.5941,62.5941,555953.0
2022-06-03 11:50:00,69.56,69.57,69.5,69.51,345832.0,62.6031,62.6121,62.5491,62.5581,345832.0
2022-06-03 11:55:00,69.52,69.59,69.51,69.58,160210.0,62.5671,62.6301,62.5581,62.6211,160210.0
2022-06-03 12:00:00,69.58,69.68,69.57,69.67,62382.0,62.6211,62.7111,62.6121,62.7021,62382.0
2022-06-03 12:05:00,69.67,69.72,69.62,69.63,315201.0,62.7021,62.7471,62.6571,62.6661,315201.0
2022-06-03 12:10:00,69.64,69.65,69.61,69.65,95334.0,62.6751,62.6841,62.6481,62.6841,95334.0
2022-06-03 12:15:00,69.65,69.7,69.58,69.58,137476.0,62.6841,62.7291,62.6211,62.6211,137476.0
2022-06-03 12:20:00,69.56,69.75,69.56,69.73,308288.0,62.6031,62.7741,62.6031,62.7561,308288.0
2022-06-03 12:25:00,69.73,69.75,69.7,69.75,96035.0,62.7561,62.7741,62.7291,62.7741,96035.0
2022-06-03 12:30:00,69.75,69.77,69.72,69.74,84469.0,62.7741,62.7921,62.7471,62.7651,84469.0
2022-06-03 12:35:00,69.73,69.82,69.72,69.81,88860.0,62.7561,62.8371,62.7471,62.8281,88860.0
2022-06-03 12:40:00,69.81,69.81,69.72,69.74,48649.0,62.8281,62.8281,62.7471,62.7651,48649.0
2022-06-03 12:45:00,69.75,69.8,69.72,69.78,53754.0,62.7741,62.8191,62.7471,62.8011,53754.0
2022-06-03 12:50:00,69.77,69.79,69.72,69.78,25069.0,62.7921,62.8101,62.7471,62.8011,25069.0
2022-06-03 12:55:00,69.79,69.85,69.78,69.84,24883.0,62.8101,62.8641,62.8011,62.8551,24883.0
2022-06-03 13:00:00,69.84,69.92,69.82,69.92,45100.0,62.8551,62.9271,62.8371,62.9271,45100.0
2022-06-03 13:05:00,69.91,69.92,69.84,69.86,63066.0,62.9181,62.9271,62.8551,62.8731,63066.0
2022-06-03 13:10:00,69.86,69.86,69.8,69.8,172636.0,62.8731,62.8731,62.8191,62.8191,172636.0
2022-06-03 13:15:00,69.8,69.8,69.65,69.65,331459.0,62.8191,62.8191,62.6841,62.6841,331459.0
2022-06-03 13:20:00,69.65,69.74,69.65,69.74,90164.0,62.6841,62.7651,62.6841,62.7651,90164.0
2022-06-03 13:25:00,69.74,69.76,69.71,69.74,53265.0,62.7651,62.7831,62.7381,62.7651,53265.0
2022-06-03 13:30:00,69.73,69.74,69.66,69.72,116955.0,62.7561,62.7651,62.6931,62.7471,116955.0
2022-06-03 13:35:00,69.73,69.76,69.7,69.73,32003.0,62.7561,62.7831,62.7291,62.7561,32003.0
2022-06-03 13:40:00,69.73,69.73,69.62,69.65,92597.0,62.7561,62.7561,62.6571,62.6841,92597.0
2022-06-03 13:45:00,69.66,69.68,69.62,69.68,257087.0,62.6931,62.7111,62.6571,62.7111,257087.0
2022-06-03 13:50:00,69.68,69.7,69.65,69.65,37758.0,62.7111,62.7291,62.6841,62.6841,37758.0
2022-06-03 13:55:00,69.66,69.68,69.64,69.65,121185.0,62.6931,62.7111,62.6751,62.6841,121185.0
2022-06-03 14:00:00,69.64,69.67,69.61,69.65,79843.0,62.6751,62.7021,62.6481,62.6841,79843.0
2022-06-03 14:05:00,69.65,69.68,69.62,69.65,128757.0,62.6841,62.7111,62.6571,62.6841,128757.0
2022-06-03 14:10:00,69.66,69.69,69.65,69.69,79533.0,62.6931,62.7201,62.6841,62.7201,79533.0
2022-06-03 14:15:00,69.68,69.72,69.65,69.72,48791.0,62.7111,62.7471,62.6841,62.7471,48791.0
2022-06-03 14:20:00,69.71,69.72,69.67,69.7,54468.0,62.7381,62.7471,62.7021,62.7291,54468.0
2022-06-03 14:25:00,69.69,69.79,69.69,69.79,228589.0,62.7201,62.8101,62.7201,62.8101,228589.0
2022-06-03 14:30:00,69.79,69.79,69.72,69.75,76372.0,62.8101,62.8101,62.7471,62.7741,76372.0
2022-06-03 14:35:00,69.74,69.76,69.67,69.68,94681.0,62.7651,62.7831,62.7021,62.7111,94681.0
2022-06-03 14:40:00,69.68,69.72,69.66,69.71,44887.0,62.7111,62.7471,62.6931,62.7381,44887.0
2022-06-03 14:45:00,69.71,69.75,69.69,69.75,96907.0,62.7381,62.7741,62.7201,62.7741,96907.0
2022-06-03 14:50:00,69.75,69.76,69.72,69.76,87308.0,62.7741,62.7831,62.7471,62.7831,87308.0
2022-06-03 14:55:00,69.75,69.78,69.73,69.76,102353.0,62.7741,62.8011,62.7561,62.7831,102353.0
2022-06-03 15:00:00,69.76,69.78,69.7,69.76,298521.0,62.7831,62.8011,62.7291,62.7831,298521.0
2022-06-03 15:05:00,69.76,69.76,69.65,69.68,99631.0,62.7831,62.7831,62.6841,62.7111,99631.0
2022-06-03 15:10:00,69.68,69.71,69.62,69.63,65285.0,62.7111,62.7381,62.6571,62.6661,65285.0
2022-06-03 15:15:00,69.62,69.65,69.6,69.65,378278.0,62.6571,62.6841,62.6391,62.6841,378278.0
2022-06-03 15:20:00,69.65,69.66,69.6,69.63,69902.0,62.6841,62.6931,62.6391,62.6661,69902.0
2022-06-03 15:25:00,69.64,69.7,69.62,69.7,58682.0,62.6751,62.7291,62.6571,62.7291,58682.0
2022-06-03 15:30:00,69.7,69.7,69.65,69.67,82651.0,62.7291,62.7291,62.6841,62.7021,82651.0
2022-06-03 15:35:00,69.68,69.73,69.64,69.68,147358.0,62.7111,62.7561,62.6751,62.7111,147358.0
2022-06-03 15:40:00,69.68,69.7,69.64,69.64,178008.0,62.7111,62.7291,62.6751,62.6751,178008.0
2022-06-03 15:45:00,69.65,69.7,69.61,69.67,221670.0,62.6841,62.7291,62.6481,62.7021,221670.0
2022-06-03 15:50:00,69.66,69.75,69.61,69.75,385783.0,62.6931,62.7741,62.6481,62.7741,385783.0
2022-06-03 15:55:00,69.75,69.77,69.67,69.69,1051987.0,62.7741,62.7921,62.7021,62.7201,1051987.0
2022-06-06 09:30:00,70.51,70.58,70.43,70.48,650742.0,63.4581,63.5211,63.3861,63.4311,650742.0
2022-06-06 09:35:00,70.48,70.49,70.39,70.43,255182.0,63.4311,63.4401,63.3501,63.3861,255182.0
2022-06-06 09:40:00,70.44,70.54,70.41,70.46,743711.0,63.3951,63.4851,63.3681,63.4131,743711.0
2022-06-06 09:45:00,70.46,70.47,70.37,70.42,265478.0,63.4131,63.4221,63.3321,63.3771,265478.0
2022-06-06 09:50:00,70.42,70.47,70.38,70.46,107135.0,63.3771,63.4221,63.3411,63.4131,107135.0
2022-06-06 09:55:00,70.46,70.5,70.43,70.5,65179.0,63.4131,63.4491,63.3861,63.4491,65179.0
2022-06-06 10:00:00,70.52,70.6,70.48,70.55,325564.0,63.4671,63.5391,63.4311,63.4941,325564.0
2022-06-06 10:05:00,70.55,70.61,70.53,70.55,123075.0,63.4941,63.5481,63.4761,63.4941,123075.0
2022-06-06 10:10:00,70.55,70.58,70.52,70.53,82233.0,63.4941,63.5211,63.4671,63.4761,82233.0
2022-06-06 10:15:00,70.54,70.54,70.44,70.46,138922.0,63.4851,63.4851,63.3951,63.4131,138922.0
2022-06-06 10:20:00,70.46,70.49,70.42,70.45,141758.0,63.4131,63.4401,63.3771,63.4041,141758.0
2022-06-06 10:25:00,70.44,70.54,70.42,70.51,128210.0,63.3951,63.4851,63.3771,63.4581,128210.0
2022-06-06 10:30:00,70.51,70.53,70.48,70.49,50090.0,63.4581,63.4761,63.4311,63.4401,50090.0
2022-06-06 10:35:00,70.5,70.51,70.41,70.44,77163.0,63.4491,63.4581,63.3681,63.3951,77163.0
2022-06-06 10:40:00,70.44,70.45,70.35,70.45,156989.0,63.3951,63.4041,63.3141,63.4041,156989.0
2022-06-06 10:45:00,70.45,70.52,70.42,70.51,87924.0,63.4041,63.4671,63.3771,63.4581,87924.0
2022-06-06 10:50:00,70.5,70.57,70.49,70.51,92859.0,63.4491,63.5121,63.4401,63.4581,92859.0
2022-06-06 10:55:00,70.53,70.56,70.51,70.53,71102.0,63.4761,63.5031,63.4581,63.4761,71102.0
2022-06-06 11:00:00,70.52,70.56,70.47,70.47,95682.0,63.4671,63.5031,63.4221,63.4221,95682.0
2022-06-06 11:05:00,70.48,70.51,70.39,70.39,101884.0,63.4311,63.4581,63.3501,63.3501,101884.0
2022-06-06 11:10:00,70.38,70.39,70.25,70.27,198350.0,63.3411,63.3501,63.2241,63.2421,198350.0
2022-06-06 11:15:00,70.26,70.28,70.12,70.12,297549.0,63.2331,63.2511,63.1071,63.1071,297549.0
2022-06-06 11:20:00,70.11,70.13,70.09,70.09,149021.0,63.0981,63.1161,63.0801,63.0801,149021.0
2022-06-06 11:25:00,70.09,70.13,70.07,70.1,415636.0,63.0801,63.1161,63.0621,63.0891,415636.0
2022-06-06 11:30:00,70.09,70.16,70.07,70.1,242708.0,63.0801,63.1431,63.0621,63.0891,242708.0
2022-06-06 11:35:00,70.1,70.1,70.05,70.06,105203.0,63.0891,63.0891,63.0441,63.0531,105203.0
2022-06-06 11:40:00,70.06,70.16,70.04,70.16,44120.0,63.0531,63.1431,63.0351,63.1431,44120.0
2022-06-06 11:45:00,70.16,70.22,70.12,70.12,56842.0,63.1431,63.1971,63.1071,63.1071,56842.0
2022-06-06 11:50:00,70.12,70.17,70.1,70.15,212197.0,63.1071,63.1521,63.0891,63.1341,212197.0
2022-06-06 11:55:00,70.16,70.18,70.13,70.16,42724.0,63.1431,63.1611,63.1161,63.1431,42724.0
2022-06-06 12:00:00,70.15,70.16,69.98,70.01,101388.0,63.1341,63.1431,62.9811,63.0081,101388.0
2022-06-06 12:05:00,70.01,70.06,69.99,69.99,42199.0,63.0081,63.0531,62.9901,62.9901,42199.0
2022-06-06 12:10:00,69.98,70.02,69.93,69.95,57062.0,62.9811,63.0171,62.9361,62.9541,57062.0
2022-06-06 12:15:00,69.94,69.98,69.92,69.96,35415.0,62.9451,62.9811,62.9271,62.9631,35415.0
2022-06-06 12:20:00,69.95,70.0,69.92,69.92,60378.0,62.9541,62.9991,62.9271,62.9271,60378.0
2022-06-06 12:25:00,69.93,69.96,69.88,69.89,45727.0,62.9361,62.9631,62.8911,62.9001,45727.0
2022-06-06 12:30:00,69.89,69.95,69.85,69.94,76239.0,62.9001,62.9541,62.8641,62.9451,76239.0
2022-06-06 12:35:00,69.94,69.99,69.93,69.99,63351.0,62.9451,62.9901,62.9361,62.9901,63351.0
2022-06-06 12:40:00,69.99,70.02,69.97,70.01,105620.0,62.9901,63.0171,62.9721,63.0081,105620.0
2022-06-06 12:45:00,70.01,70.05,70.0,70.02,134526.0,63.0081,63.0441,62.9991,63.0171,134526.0
2022-06-06 12:50:00,70.01,70.02,69.96,70.02,162960.0,63.0081,63.0171,62.9631,63.0171,162960.0
2022-06-06 12:55:00,70.02,70.08,70.01,70.07,55854.0,63.0171,63.0711,63.0081,63.0621,55854.0
2022-06-06 13:00:00,70.06,70.07,70.0,70.01,230447.0,63.0531,63.0621,62.9991,63.0081,230447.0
2022-06-06 13:05:00,70.01,70.06,70.01,70.05,297173.0,63.0081,63.0531,63.0081,63.0441,297173.0
2022-06-06 13:10:00,70.05,70.06,69.98,70.02,210590.0,63.0441,63.0531,62.9811,63.0171,210590.0
2022-06-06 13:15:00,70.02,70.03,69.98,70.01,156725.0,63.0171,63.0261,62.9811,63.0081,156725.0
2022-06-06 13:20:00,70.01,70.03,69.97,70.0,443779.0,63.0081,63.0261,62.9721,62.9991,443779.0
2022-06-06 13:25:00,70.0,70.03,69.98,70.02,162930.0,62.9991,63.0261,62.9811,63.0171,162930.0
2022-06-06 13:30:00,70.02,70.06,70.0,70.03,86361.0,63.0171,63.0531,62.9991,63.0261,86361.0
2022-06-06 13:35:00,70.03,70.14,70.02,70.1,141029.0,63.0261,63.1251,63.0171,63.0891,141029.0
2022-06-06 13:40:00,70.11,70.16,70.09,70.14,53574.0,63.0981,63.1431,63.0801,63.1251,53574.0
2022-06-06 13:45:00,70.14,70.15,70.07,70.12,97285.0,63.1251,63.1341,63.0621,63.1071,97285.0
2022-06-06 13:50:00,70.12,70.14,70.1,70.11,146385.0,63.1071,63.1251,63.0891,63.0981,146385.0
2022-06-06 13:55:00,70.12,70.16,70.11,70.15,303755.0,63.1071,63.1431,63.0981,63.1341,303755.0
2022-06-06 14:00:00,70.15,70.17,70.11,70.13,194243.0,63.1341,63.1521,63.0981,63.1161,194243.0
2022-06-06 14:05:00,70.13,70.15,70.07,70.1,62471.0,63.1161,63.1341,63.0621,63.0891,62471.0
2022-06-06 14:10:00,70.1,70.12,70.07,70.09,52357.0,63.0891,63.1071,63.0621,63.0801,52357.0
2022-06-06 14:15:00,70.08,70.1,70.05,70.09,83194.0,63.0711,63.0891,63.0441,63.0801,83194.0
2022-06-06 14:20:00,70.09,70.09,69.98,70.02,163692.0,63.0801,63.0801,62.9811,63.0171,163692.0
2022-06-06 14:25:00,70.02,70.02,69.91,69.95,95615.0,63.0171,63.0171,62.9181,62.9541,95615.0
2022-06-06 14:30:00,69.94,69.95,69.9,69.94,174586.0,62.9451,62.9541,62.9091,62.9451,174586.0
2022-06-06 14:35:00,69.94,69.96,69.9,69.92,163272.0,62.9451,62.9631,62.9091,62.9271,163272.0
2022-06-06 14:40:00,69.92,69.98,69.92,69.97,63614.0,62.9271,62.9811,62.9271,62.9721,63614.0
2022-06-06 14:45:00,69.97,70.0,69.95,69.95,68819.0,62.9721,62.9991,62.9541,62.9541,68819.0
2022-06-06 14:50:00,69.94,69.94,69.84,69.91,83793.0,62.9451,62.9451,62.8551,62.9181,83793.0
2022-06-06 14:55:00,69.91,69.95,69.88,69.92,74573.0,62.9181,62.9541,62.8911,62.9271,74573.0
2022-06-06 15:00:00,69.92,69.96,69.89,69.92,124018.0,62.9271,62.9631,62.9001,62.9271,124018.0
2022-06-06 15:05:00,69.92,69.93,69.86,69.9,265918.0,62.9271,62.9361,62.8731,62.9091,265918.0
2022-06-06 15:10:00,69.89,69.92,69.87,69.9,69604.0,62.9001,62.9271,62.8821,62.9091,69604.0
2022-06-06 15:15:00,69.89,69.95,69.86,69.87,173060.0,62.9001,62.9541,62.8731,62.8821,173060.0
2022-06-06 15:20:00,69.86,69.93,69.83,69.91,122914.0,62.8731,62.9361,62.8461,62.9181,122914.0
2022-06-06 15:25:00,69.91,69.93,69.89,69.92,83005.0,62.9181,62.9361,62.9001,62.9271,83005.0
2022-06-06 15:30:00,69.92,69.95,69.89,69.92,87528.0,62.9271,62.9541,62.9001,62.9271,87528.0
2022-06-06 15:35:00,69.92,69.93,69.86,69.91,223219.0,62.9271,62.9361,62.8731,62.9181,223219.0
2022-06-06 15:40:00,69.9,70.01,69.89,70.01,216221.0,62.9091,63.0081,62.9001,63.0081,216221.0
2022-06-06 15:45:00,70.01,70.02,69.93,69.95,330812.0,63.0081,63.0171,62.9361,62.9541,330812.0
2022-06-06 15:50:00,69.95,70.06,69.94,70.05,798946.0,62.9541,63.0531,62.9451,63.0441,798946.0
2022-06-06 15:55:00,70.05,70.07,69.98,69.99,864724.0,63.0441,63.0621,62.9811,62.9901,864724.0
2022-06-07 09:30:00,69.29,69.44,69.27,69.41,800643.0,62.3601,62.4951,62.3421,62.4681,800643.0
2022-06-07 09:35:00,69.42,69.46,69.39,69.41,275322.0,62.4771,62.5131,62.4501,62.4681,275322.0
2022-06-07 09:40:00,69.42,69.51,69.4,69.49,364125.0,62.4771,62.5581,62.4591,62.5401,364125.0
2022-06-07 09:45:00,69.49,69.59,69.48,69.59,347803.0,62.5401,62.6301,62.5311,62.6301,347803.0
2022-06-07 09:50:00,69.59,69.64,69.56,69.56,301388.0,62.6301,62.6751,62.6031,62.6031,301388.0
2022-06-07 09:55:00,69.57,69.58,69.43,69.45,154417.0,62.6121,62.6211,62.4861,62.5041,154417.0
2022-06-07 10:00:00,69.46,69.53,69.44,69.52,110785.0,62.5131,62.5761,62.4951,62.5671,110785.0
2022-06-07 10:05:00,69.53,69.56,69.44,69.47,135859.0,62.5761,62.6031,62.4951,62.5221,135859.0
2022-06-07 10:10:00,69.47,69.49,69.4,69.45,196283.0,62.5221,62.5401,62.4591,62.5041,196283.0
2022-06-07 10:15:00,69.46,69.47,69.41,69.45,136694.0,62.5131,62.5221,62.4681,62.5041,136694.0
2022-06-07 10:20:00,69.46,69.54,69.42,69.51,200983.0,62.5131,62.5851,62.4771,62.5581,200983.0
2022-06-07 10:25:00,69.52,69.7,69.5,69.69,302668.0,62.5671,62.7291,62.5491,62.7201,302668.0
2022-06-07 10:30:00,69.68,69.78,69.66,69.77,149744.0,62.7111,62.8011,62.6931,62.7921,149744.0
2022-06-07 10:35:00,69.77,69.86,69.75,69.84,87357.0,62.7921,62.8731,62.7741,62.8551,87357.0
2022-06-07 10:40:00,69.85,69.95,69.83,69.92,62481.0,62.8641,62.9541,62.8461,62.9271,62481.0
2022-06-07 10:45:00,69.93,69.99,69.91,69.98,88624.0,62.9361,62.9901,62.9181,62.9811,88624.0
2022-06-07 10:50:00,69.98,69.99,69.93,69.97,58263.0,62.9811,62.9901,62.9361,62.9721,58263.0
2022-06-07 10:55:00,69.97,69.97,69.9,69.91,216087.0,62.9721,62.9721,62.9091,62.9181,216087.0
2022-06-07 11:00:00,69.91,69.94,69.89,69.9,104772.0,62.9181,62.9451,62.9001,62.9091,104772.0
2022-06-07 11:05:00,69.89,69.9,69.85,69.89,87943.0,62.9001,62.9091,62.8641,62.9001,87943.0
2022-06-07 11:10:00,69.9,69.95,69.89,69.93,115402.0,62.9091,62.9541,62.9001,62.9361,115402.0
2022-06-07 11:15:00,69.93,69.96,69.85,69.87,284175.0,62.9361,62.9631,62.8641,62.8821,284175.0
2022-06-07 11:20:00,69.87,69.88,69.81,69.82,69072.0,62.8821,62.8911,62.8281,62.8371,69072.0
2022-06-07 11:25:00,69.81,69.84,69.8,69.83,288870.0,62.8281,62.8551,62.8191,62.8461,288870.0
2022-06-07 11:30:00,69.83,69.84,69.79,69.81,449991.0,62.8461,62.8551,62.8101,62.8281,449991.0
2022-06-07 11:35:00,69.81,69.86,69.78,69.86,198682.0,62.8281,62.8731,62.8011,62.8731,198682.0
2022-06-07 11:40:00,69.85,69.87,69.82,69.84,63780.0,62.8641,62.8821,62.8371,62.8551,63780.0
2022-06-07 11:45:00,69.84,69.86,69.77,69.78,66023.0,62.8551,62.8731,62.7921,62.8011,66023.0
2022-06-07 11:50:00,69.78,69.85,69.76,69.81,61740.0,62.8011,62.8641,62.7831,62.8281,61740.0
2022-06-07 11:55:00,69.81,69.87,69.81,69.87,35059.0,62.8281,62.8821,62.8281,62.8821,35059.0
2022-06-07 12:00:00,69.87,69.9,69.85,69.86,76069.0,62.8821,62.9091,62.8641,62.8731,76069.0
2022-06-07 12:05:00,69.85,69.85,69.79,69.82,120844.0,62.8641,62.8641,62.8101,62.8371,120844.0
2022-06-07 12:10:00,69.82,69.85,69.81,69.84,36422.0,62.8371,62.8641,62.8281,62.8551,36422.0
2022-06-07 12:15:00,69.84,69.85,69.77,69.78,59061.0,62.8551,62.8641,62.7921,62.8011,59061.0
2022-06-07 12:20:00,69.77,69.81,69.76,69.8,55521.0,62.7921,62.8281,62.7831,62.8191,55521.0
2022-06-07 12:25:00,69.8,69.86,69.8,69.84,57525.0,62.8191,62.8731,62.8191,62.8551,57525.0
2022-06-07 12:30:00,69.84,69.9,69.81,69.89,73087.0,62.8551,62.9091,62.8281,62.9001,73087.0
2022-06-07 12:35:00,69.89,69.91,69.87,69.9,63249.0,62.9001,62.9181,62.8821,62.9091,63249.0
2022-06-07 12:40:00,69.9,69.95,69.89,69.91,43681.0,62.9091,62.9541,62.9001,62.9181,43681.0
2022-06-07 12:45:00,69.91,69.94,69.9,69.92,48625.0,62.9181,62.9451,62.9091,62.9271,48625.0
2022-06-07 12:50:00,69.92,69.95,69.89,69.95,40872.0,62.9271,62.9541,62.9001,62.9541,40872.0
2022-06-07 12:55:00,69.95,69.96,69.92,69.94,38695.0,62.9541,62.9631,62.9271,62.9451,38695.0
2022-06-07 13:00:00,69.95,69.96,69.91,69.95,42621.0,62.9541,62.9631,62.9181,62.9541,42621.0
2022-06-07 13:05:00,69.95,69.97,69.92,69.97,25423.0,62.9541,62.9721,62.9271,62.9721,25423.0
2022-06-07 13:10:00,69.97,69.98,69.93,69.95,56962.0,62.9721,62.9811,62.9361,62.9541,56962.0
2022-06-07 13:15:00,69.95,69.97,69.94,69.94,46847.0,62.9541,62.9721,62.9451,62.9451,46847.0
2022-06-07 13:20:00,69.94,69.99,69.93,69.95,66332.0,62.9451,62.9901,62.9361,62.9541,66332.0
2022-06-07 13:25:00,69.96,69.98,69.94,69.95,172764.0,62.9631,62.9811,62.9451,62.9541,172764.0
2022-06-07 13:30:00,69.96,69.98,69.93,69.95,113975.0,62.9631,62.9811,62.9361,62.9541,113975.0
2022-06-07 13:35:00,69.95,69.96,69.92,69.96,426185.0,62.9541,62.9631,62.9271,62.9631,426185.0
2022-06-07 13:40:00,69.96,69.98,69.95,69.98,126372.0,62.9631,62.9811,62.9541,62.9811,126372.0
2022-06-07 13:45:00,69.98,70.0,69.94,69.97,88528.0,62.9811,62.9991,62.9451,62.9721,88528.0
2022-06-07 13:50:00,69.97,70.0,69.96,69.96,96499.0,62.9721,62.9991,62.9631,62.9631,96499.0
2022-06-07 13:55:00,69.95,69.98,69.94,69.95,62194.0,62.9541,62.9811,62.9451,62.9541,62194.0
2022-06-07 14:00:00,69.95,69.98,69.92,69.98,48399.0,62.9541,62.9811,62.9271,62.9811,48399.0
2022-06-07 14:05:00,69.98,70.07,69.97,70.06,91601.0,62.9811,63.0621,62.9721,63.0531,91601.0
2022-06-07 14:10:00,70.07,70.11,70.05,70.09,76698.0,63.0621,63.0981,63.0441,63.0801,76698.0
2022-06-07 14:15:00,70.1,70.11,70.07,70.09,144280.0,63.0891,63.0981,63.0621,63.0801,144280.0
2022-06-07 14:20:00,70.09,70.1,70.07,70.09,80233.0,63.0801,63.0891,63.0621,63.0801,80233.0
2022-06-07 14:25:00,70.09,70.12,70.08,70.11,55908.0,63.0801,63.1071,63.0711,63.0981,55908.0
2022-06-07 14:30:00,70.1,70.18,70.09,70.16,129838.0,63.0891,63.1611,63.0801,63.1431,129838.0
2022-06-07 14:35:00,70.16,70.19,70.13,70.15,64717.0,63.1431,63.1701,63.1161,63.1341,64717.0
2022-06-07 14:40:00,70.16,70.16,70.06,70.07,70305.0,63.1431,63.1431,63.0531,63.0621,70305.0
2022-06-07 14:45:00,70.08,70.1,70.02,70.03,112757.0,63.0711,63.0891,63.0171,63.0261,112757.0
2022-06-07 14:50:00,70.03,70.06,70.02,70.05,68459.0,63.0261,63.0531,63.0171,63.0441,68459.0
2022-06-07 14:55:00,70.04,70.08,70.02,70.08,107430.0,63.0351,63.0711,63.0171,63.0711,107430.0
2022-06-07 15:00:00,70.07,70.11,70.06,70.11,83019.0,63.0621,63.0981,63.0531,63.0981,83019.0
2022-06-07 15:05:00,70.1,70.13,70.08,70.11,40954.0,63.0891,63.1161,63.0711,63.0981,40954.0
2022-06-07 15:10:00,70.12,70.13,70.07,70.09,56041.0,63.1071,63.1161,63.0621,63.0801,56041.0
2022-06-07 15:15:00,70.09,70.13,70.08,70.12,109125.0,63.0801,63.1161,63.0711,63.1071,109125.0
2022-06-07 15:20:00,70.12,70.16,70.11,70.14,116904.0,63.1071,63.1431,63.0981,63.1251,116904.0
2022-06-07 15:25:00,70.14,70.15,70.12,70.13,105830.0,63.1251,63.1341,63.1071,63.1161,105830.0
2022-06-07 15:30:00,70.13,70.18,70.11,70.17,165231.0,63.1161,63.1611,63.0981,63.1521,165231.0
2022-06-07 15:35:00,70.18,70.21,70.17,70.2,101757.0,63.1611,63.1881,63.1521,63.1791,101757.0
2022-06-07 15:40:00,70.2,70.22,70.17,70.19,172799.0,63.1791,63.1971,63.1521,63.1701,172799.0
2022-06-07 15:45:00,70.19,70.19,70.16,70.17,452286.0,63.1701,63.1701,63.1431,63.1521,452286.0
2022-06-07 15:50:00,70.16,70.21,70.13,70.16,910971.0,63.1431,63.1881,63.1161,63.1431,910971.0
2022-06-07 15:55:00,70.16,70.19,70.09,70.19,1571925.0,63.1431,63.1701,63.0801,63.1701,1571925.0
2022-06-08 09:30:00,69.42,69.43,69.33,69.39,527667.0,62.4771,62.4861,62.3961,62.4501,527667.0
2022-06-08 09:35:00,69.39,69.54,69.38,69.53,182276.0,62.4501,62.5851,62.4411,62.5761,182276.0
2022-06-08 09:40:00,69.54,69.54,69.47,69.52,195310.0,62.5851,62.5851,62.5221,62.5671,195310.0
2022-06-08 09:45:00,69.52,69.66,69.51,69.63,172739.0,62.5671,62.6931,62.5581,62.6661,172739.0
2022-06-08 09:50:00,69.63,69.68,69.6,69.66,184798.0,62.6661,62.7111,62.6391,62.6931,184798.0
2022-06-08 09:55:00,69.67,69.7,69.64,69.64,280794.0,62.7021,62.7291,62.6751,62.6751,280794.0
2022-06-08 10:00:00,69.64,69.65,69.53,69.6,82021.0,62.6751,62.6841,62.5761,62.6391,82021.0
2022-06-08 10:05:00,69.6,69.62,69.56,69.56,96457.0,62.6391,62.6571,62.6031,62.6031,96457.0
2022-06-08 10:10:00,69.56,69.57,69.43,69.43,234267.0,62.6031,62.6121,62.4861,62.4861,234267.0
2022-06-08 10:15:00,69.43,69.53,69.4,69.53,279322.0,62.4861,62.5761,62.4591,62.5761,279322.0
2022-06-08 10:20:00,69.54,69.63,69.54,69.59,89876.0,62.5851,62.6661,62.5851,62.6301,89876.0
2022-06-08 10:25:00,69.59,69.59,69.52,69.52,96153.0,62.6301,62.6301,62.5671,62.5671,96153.0
2022-06-08 10:30:00,69.52,69.59,69.51,69.55,210666.0,62.5671,62.6301,62.5581,62.5941,210666.0
2022-06-08 10:35:00,69.56,69.61,69.53,69.56,109441.0,62.6031,62.6481,62.5761,62.6031,109441.0
2022-06-08 10:40:00,69.56,69.6,69.5,69.53,80290.0,62.6031,62.6391,62.5491,62.5761,80290.0
2022-06-08 10:45:00,69.53,69.62,69.53,69.55,102248.0,62.5761,62.6571,62.5761,62.5941,102248.0
2022-06-08 10:50:00,69.55,69.59,69.54,69.56,85158.0,62.5941,62.6301,62.5851,62.6031,85158.0
2022-06-08 10:55:00,69.54,69.58,69.52,69.55,86331.0,62.5851,62.6211,62.5671,62.5941,86331.0
2022-06-08 11:00:00,69.55,69.56,69.5,69.52,74157.0,62.5941,62.6031,62.5491,62.5671,74157.0
2022-06-08 11:05:00,69.53,69.57,69.52,69.55,50254.0,62.5761,62.6121,62.5671,62.5941,50254.0
2022-06-08 11:10:00,69.56,69.61,69.54,69.61,84121.0,62.6031,62.6481,62.5851,62.6481,84121.0
2022-06-08 11:15:00,69.61,69.68,69.59,69.67,71293.0,62.6481,62.7111,62.6301,62.7021,71293.0
2022-06-08 11:20:00,69.66,69.68,69.63,69.64,232622.0,62.6931,62.7111,62.6661,62.6751,232622.0
2022-06-08 11:25:00,69.64,69.66,69.61,69.62,160969.0,62.6751,62.6931,62.6481,62.6571,160969.0
2022-06-08 11:30:00,69.63,69.66,69.6,69.65,341605.0,62.6661,62.6931,62.6391,62.6841,341605.0
2022-06-08 11:35:00,69.66,69.71,69.64,69.68,131925.0,62.6931,62.7381,62.6751,62.7111,131925.0
2022-06-08 11:40:00,69.68,69.72,69.62,69.62,111571.0,62.7111,62.7471,62.6571,62.6571,111571.0
2022-06-08 11:45:00,69.63,69.69,69.63,69.67,153116.0,62.6661,62.7201,62.6661,62.7021,153116.0
2022-06-08 11:50:00,69.66,69.71,69.66,69.68,146410.0,62.6931,62.7381,62.6931,62.7111,146410.0
2022-06-08 11:55:00,69.68,69.68,69.64,69.66,45366.0,62.7111,62.7111,62.6751,62.6931,45366.0
2022-06-08 12:00:00,69.65,69.71,69.64,69.67,56801.0,62.6841,62.7381,62.6751,62.7021,56801.0
2022-06-08 12:05:00,69.67,69.67,69.6,69.63,88438.0,62.7021,62.7021,62.6391,62.6661,88438.0
2022-06-08 12:10:00,69.63,69.65,69.62,69.65,44415.0,62.6661,62.6841,62.6571,62.6841,44415.0
2022-06-08 12:15:00,69.64,69.66,69.61,69.66,106353.0,62.6751,62.6931,62.6481,62.6931,106353.0
2022-06-08 12:20:00,69.66,69.66,69.57,69.59,414303.0,62.6931,62.6931,62.6121,62.6301,414303.0
2022-06-08 12:25:00,69.59,69.59,69.51,69.59,119834.0,62.6301,62.6301,62.5581,62.6301,119834.0
2022-06-08 12:30:00,69.58,69.59,69.46,69.5,197038.0,62.6211,62.6301,62.5131,62.5491,197038.0
2022-06-08 12:35:00,69.49,69.5,69.39,69.39,280491.0,62.5401,62.5491,62.4501,62.4501,280491.0
2022-06-08 12:40:00,69.39,69.41,69.33,69.33,106768.0,62.4501,62.4681,62.3961,62.3961,106768.0
2022-06-08 12:45:00,69.33,69.38,69.29,69.37,114511.0,62.3961,62.4411,62.3601,62.4321,114511.0
2022-06-08 12:50:00,69.37,69.39,69.35,69.37,168977.0,62.4321,62.4501,62.4141,62.4321,168977.0
2022-06-08 12:55:00,69.37,69.43,69.35,69.43,41353.0,62.4321,62.4861,62.4141,62.4861,41353.0
2022-06-08 13:00:00,69.42,69.43,69.34,69.36,113672.0,62.4771,62.4861,62.4051,62.4231,113672.0
2022-06-08 13:05:00,69.35,69.41,69.35,69.4,43680.0,62.4141,62.4681,62.4141,62.4591,43680.0
2022-06-08 13:10:00,69.4,69.41,69.32,69.36,68315.0,62.4591,62.4681,62.3871,62.4231,68315.0
2022-06-08 13:15:00,69.36,69.41,69.34,69.4,52687.0,62.4231,62.4681,62.4051,62.4591,52687.0
2022-06-08 13:20:00,69.4,69.41,69.36,69.37,90259.0,62.4591,62.4681,62.4231,62.4321,90259.0
2022-06-08 13:25:00,69.38,69.39,69.34,69.34,58076.0,62.4411,62.4501,62.4051,62.4051,58076.0
2022-06-08 13:30:00,69.34,69.34,69.22,69.24,347969.0,62.4051,62.4051,62.2971,62.3151,347969.0
2022-06-08 13:35:00,69.24,69.24,69.17,69.18,149599.0,62.3151,62.3151,62.2521,62.2611,149599.0
2022-06-08 13:40:00,69.18,69.26,69.16,69.25,139438.0,62.2611,62.3331,62.2431,62.3241,139438.0
2022-06-08 13:45:00,69.25,69.3,69.23,69.28,337049.0,62.3241,62.3691,62.3061,62.3511,337049.0
2022-06-08 13:50:00,69.29,69.3,69.23,69.27,82752.0,62.3601,62.3691,62.3061,62.3421,82752.0
2022-06-08 13:55:00,69.27,69.31,69.25,69.26,121081.0,62.3421,62.3781,62.3241,62.3331,121081.0
2022-06-08 14:00:00,69.27,69.31,69.25,69.27,150215.0,62.3421,62.3781,62.3241,62.3421,150215.0
2022-06-08 14:05:00,69.28,69.3,69.25,69.27,66545.0,62.3511,62.3691,62.3241,62.3421,66545.0
2022-06-08 14:10:00,69.27,69.3,69.24,69.28,63294.0,62.3421,62.3691,62.3151,62.3511,63294.0
2022-06-08 14:15:00,69.27,69.29,69.23,69.25,233205.0,62.3421,62.3601,62.3061,62.3241,233205.0
2022-06-08 14:20:00,69.24,69.28,69.22,69.26,193241.0,62.3151,62.3511,62.2971,62.3331,193241.0
2022-06-08 14:25:00,69.26,69.27,69.14,69.2,87204.0,62.3331,62.3421,62.2251,62.2791,87204.0
2022-06-08 14:30:00,69.19,69.24,69.17,69.18,64234.0,62.2701,62.3151,62.2521,62.2611,64234.0
2022-06-08 14:35:00,69.17,69.19,69.12,69.14,847644.0,62.2521,62.2701,62.2071,62.2251,847644.0
2022-06-08 14:40:00,69.15,69.23,69.15,69.22,206889.0,62.2341,62.3061,62.2341,62.2971,206889.0
2022-06-08 14:45:00,69.22,69.25,69.21,69.23,180767.0,62.2971,62.3241,62.2881,62.3061,180767.0
2022-06-08 14:50:00,69.23,69.24,69.2,69.21,200095.0,62.3061,62.3151,62.2791,62.2881,200095.0
2022-06-08 14:55:00,69.21,69.23,69.19,69.22,201379.0,62.2881,62.3061,62.2701,62.2971,201379.0
2022-06-08 15:00:00,69.22,69.22,69.17,69.2,215784.0,62.2971,62.2971,62.2521,62.2791,215784.0
2022-06-08 15:05:00,69.19,69.21,69.13,69.17,186255.0,62.2701,62.2881,62.2161,62.2521,186255.0
2022-06-08 15:10:00,69.16,69.25,69.16,69.24,110421.0,62.2431,62.3241,62.2431,62.3151,110421.0
2022-06-08 15:15:00,69.23,69.26,69.21,69.24,59753.0,62.3061,62.3331,62.2881,62.3151,59753.0
2022-06-08 15:20:00,69.24,69.3,69.23,69.28,59335.0,62.3151,62.3691,62.3061,62.3511,59335.0
2022-06-08 15:25:00,69.29,69.31,69.27,69.3,218262.0,62.3601,62.3781,62.3421,62.3691,218262.0
2022-06-08 15:30:00,69.3,69.33,69.26,69.31,170292.0,62.3691,62.3961,62.3331,62.3781,170292.0
2022-06-08 15:35:00,69.31,69.32,69.27,69.27,169593.0,62.3781,62.3871,62.3421,62.3421,169593.0
2022-06-08 15:40:00,69.27,69.28,69.24,69.26,204231.0,62.3421,62.3511,62.3151,62.3331,204231.0
2022-06-08 15:45:00,69.26,69.26,69.15,69.16,754003.0,62.3331,62.3331,62.2341,62.2431,754003.0
2022-06-08 15:50:00,69.16,69.23,69.15,69.18,1517757.0,62.2431,62.3061,62.2341,62.2611,1517757.0
2022-06-08 15:55:00,69.17,69.25,69.17,69.2,946590.0,62.2521,62.3241,62.2521,62.2791,946590.0
2022-06-09 09:30:00,67.35,67.44,67.21,67.41,409701.0,61.9835,62.0663,61.8546,62.0387,409701.0
2022-06-09 09:35:00,67.4,67.43,67.3,67.36,385132.0,62.0295,62.0571,61.9375,61.9927,385132.0
2022-06-09 09:40:00,67.35,67.4,67.21,67.25,621687.0,61.9835,62.0295,61.8546,61.8915,621687.0
2022-06-09 09:45:00,67.24,67.38,67.21,67.31,480906.0,61.8823,62.0111,61.8546,61.9467,480906.0
2022-06-09 09:50:00,67.31,67.51,67.3,67.46,239300.0,61.9467,62.1307,61.9375,62.0847,239300.0
2022-06-09 09:55:00,67.45,67.51,67.43,67.49,120343.0,62.0755,62.1307,62.0571,62.1123,120343.0
2022-06-09 10:00:00,67.5,67.51,67.39,67.4,141880.0,62.1215,62.1307,62.0203,62.0295,141880.0
2022-06-09 10:05:00,67.39,67.39,67.16,67.16,398462.0,62.0203,62.0203,61.8086,61.8086,398462.0
2022-06-09 10:10:00,67.16,67.19,67.12,67.19,220852.0,61.8086,61.8362,61.7718,61.8362,220852.0
2022-06-09 10:15:00,67.19,67.31,67.18,67.24,270444.0,61.8362,61.9467,61.827,61.8823,270444.0
2022-06-09 10:20:00,67.25,67.29,67.24,67.27,54280.0,61.8915,61.9283,61.8823,61.9099,54280.0
2022-06-09 10:25:00,67.28,67.33,67.26,67.33,79640.0,61.9191,61.9651,61.9007,61.9651,79640.0
2022-06-09 10:30:00,67.34,67.37,67.24,67.26,77846.0,61.9743,62.0019,61.8823,61.9007,77846.0
2022-06-09 10:35:00,67.27,67.32,67.25,67.27,61270.0,61.9099,61.9559,61.8915,61.9099,61270.0
2022-06-09 10:40:00,67.26,67.27,67.13,67.17,227358.0,61.9007,61.9099,61.781,61.8178,227358.0
2022-06-09 10:45:00,67.17,67.18,67.11,67.13,330483.0,61.8178,61.827,61.7626,61.781,330483.0
2022-06-09 10:50:00,67.13,67.15,67.03,67.04,223685.0,61.781,61.7994,61.689,61.6982,223685.0
2022-06-09 10:55:00,67.03,67.12,67.01,67.11,158309.0,61.689,61.7718,61.6706,61.7626,158309.0
2022-06-09 11:00:00,67.1,67.11,66.98,66.99,168869.0,61.7534,61.7626,61.643,61.6522,168869.0
2022-06-09 11:05:00,66.99,67.03,66.94,67.02,104616.0,61.6522,61.689,61.6062,61.6798,104616.0
2022-06-09 11:10:00,67.02,67.11,67.01,67.09,153605.0,61.6798,61.7626,61.6706,61.7442,153605.0
2022-06-09 11:15:00,67.1,67.1,67.02,67.04,72850.0,61.7534,61.7534,61.6798,61.6982,72850.0
2022-06-09 11:20:00,67.03,67.12,67.03,67.09,82276.0,61.689,61.7718,61.689,61.7442,82276.0
2022-06-09 11:25:00,67.09,67.09,67.0,67.0,301449.0,61.7442,61.7442,61.6614,61.6614,301449.0
2022-06-09 11:30:00,67.01,67.08,66.99,67.01,496730.0,61.6706,61.735,61.6522,61.6706,496730.0
2022-06-09 11:35:00,67.02,67.1,67.02,67.07,195335.0,61.6798,61.7534,61.6798,61.7258,195335.0
2022-06-09 11:40:00,67.07,67.23,67.07,67.16,135959.0,61.7258,61.8731,61.7258,61.8086,135959.0
2022-06-09 11:45:00,67.15,67.17,67.01,67.02,308916.0,61.7994,61.8178,61.6706,61.6798,308916.0
2022-06-09 11:50:00,67.01,67.04,66.95,67.04,241097.0,61.6706,61.6982,61.6154,61.6982,241097.0
2022-06-09 11:55:00,67.04,67.1,67.02,67.08,65899.0,61.6982,61.7534,61.6798,61.735,65899.0
2022-06-09 12:00:00,67.07,67.11,67.05,67.06,66930.0,61.7258,61.7626,61.7074,61.7166,66930.0
2022-06-09 12:05:00,67.05,67.06,66.98,66.99,104988.0,61.7074,61.7166,61.643,61.6522,104988.0
2022-06-09 12:10:00,66.98,66.99,66.92,66.96,99873.0,61.643,61.6522,61.5878,61.6246,99873.0
2022-06-09 12:15:00,66.95,66.97,66.92,66.96,186594.0,61.6154,61.6338,61.5878,61.6246,186594.0
2022-06-09 12:20:00,66.97,67.0,66.96,66.98,263224.0,61.6338,61.6614,61.6246,61.643,263224.0
2022-06-09 12:25:00,66.98,67.03,66.96,67.01,83509.0,61.643,61.689,61.6246,61.6706,83509.0
2022-06-09 12:30:00,67.01,67.04,66.97,67.01,134109.0,61.6706,61.6982,61.6338,61.6706,134109.0
2022-06-09 12:35:00,67.01,67.04,67.0,67.02,46262.0,61.6706,61.6982,61.6614,61.6798,46262.0
2022-06-09 12:40:00,67.03,67.11,67.02,67.09,198689.0,61.689,61.7626,61.6798,61.7442,198689.0
2022-06-09 12:45:00,67.09,67.1,67.01,67.03,316946.0,61.7442,61.7534,61.6706,61.689,316946.0
2022-06-09 12:50:00,67.03,67.07,67.0,67.0,115922.0,61.689,61.7258,61.6614,61.6614,115922.0
2022-06-09 12:55:00,67.0,67.1,66.97,67.07,143271.0,61.6614,61.7534,61.6338,61.7258,143271.0
2022-06-09 13:00:00,67.08,67.1,67.05,67.06,182071.0,61.735,61.7534,61.7074,61.7166,182071.0
2022-06-09 13:05:00,67.05,67.11,67.05,67.07,241895.0,61.7074,61.7626,61.7074,61.7258,241895.0
2022-06-09 13:10:00,67.08,67.12,67.06,67.07,106353.0,61.735,61.7718,61.7166,61.7258,106353.0
2022-06-09 13:15:00,67.07,67.08,67.02,67.03,489278.0,61.7258,61.735,61.6798,61.689,489278.0
2022-06-09 13:20:00,67.04,67.05,66.95,66.96,127593.0,61.6982,61.7074,61.6154,61.6246,127593.0
2022-06-09 13:25:00,66.96,66.96,66.9,66.93,356425.0,61.6246,61.6246,61.5693,61.597,356425.0
2022-06-09 13:30:00,66.92,66.93,66.87,66.9,202805.0,61.5878,61.597,61.5417,61.5693,202805.0
2022-06-09 13:35:00,66.89,66.9,66.84,66.89,80845.0,61.5601,61.5693,61.5141,61.5601,80845.0
2022-06-09 13:40:00,66.89,66.89,66.85,66.86,150610.0,61.5601,61.5601,61.5233,61.5325,150610.0
2022-06-09 13:45:00,66.86,66.93,66.85,66.93,231391.0,61.5325,61.597,61.5233,61.597,231391.0
2022-06-09 13:50:00,66.92,66.94,66.91,66.92,79817.0,61.5878,61.6062,61.5786,61.5878,79817.0
2022-06-09 13:55:00,66.92,66.99,66.92,66.99,97016.0,61.5878,61.6522,61.5878,61.6522,97016.0
2022-06-09 14:00:00,66.98,66.98,66.92,66.94,110845.0,61.643,61.643,61.5878,61.6062,110845.0
2022-06-09 14:05:00,66.94,66.97,66.92,66.95,127727.0,61.6062,61.6338,61.5878,61.6154,127727.0
2022-06-09 14:10:00,66.95,66.96,66.9,66.95,64083.0,61.6154,61.6246,61.5693,61.6154,64083.0
2022-06-09 14:15:00,66.95,66.97,66.91,66.93,52421.0,61.6154,61.6338,61.5786,61.597,52421.0
2022-06-09 14:20:00,66.92,66.95,66.84,66.86,486118.0,61.5878,61.6154,61.5141,61.5325,486118.0
2022-06-09 14:25:00,66.85,66.9,66.83,66.86,160318.0,61.5233,61.5693,61.5049,61.5325,160318.0
2022-06-09 14:30:00,66.87,66.87,66.76,66.78,84436.0,61.5417,61.5417,61.4405,61.4589,84436.0
2022-06-09 14:35:00,66.77,66.79,66.75,66.76,101753.0,61.4497,61.4681,61.4313,61.4405,101753.0
2022-06-09 14:40:00,66.76,66.77,66.72,66.74,115019.0,61.4405,61.4497,61.4037,61.4221,115019.0
2022-06-09 14:45:00,66.73,66.8,66.73,66.8,149219.0,61.4129,61.4773,61.4129,61.4773,149219.0
2022-06-09 14:50:00,66.79,66.81,66.76,66.78,83503.0,61.4681,61.4865,61.4405,61.4589,83503.0
2022-06-09 14:55:00,66.78,66.79,66.69,66.7,189599.0,61.4589,61.4681,61.3761,61.3853,189599.0
2022-06-09 15:00:00,66.69,66.7,66.6,66.61,404804.0,61.3761,61.3853,61.2933,61.3025,404804.0
2022-06-09 15:05:00,66.6,66.62,66.53,66.56,163026.0,61.2933,61.3117,61.2288,61.2564,163026.0
2022-06-09 15:10:00,66.55,66.59,66.52,66.53,607293.0,61.2472,61.284,61.2196,61.2288,607293.0
2022-06-09 15:15:00,66.53,66.58,66.52,66.56,308847.0,61.2288,61.2748,61.2196,61.2564,308847.0
2022-06-09 15:20:00,66.56,66.59,66.53,66.58,298525.0,61.2564,61.284,61.2288,61.2748,298525.0
2022-06-09 15:25:00,66.57,66.58,66.48,66.49,378035.0,61.2656,61.2748,61.1828,61.192,378035.0
2022-06-09 15:30:00,66.48,66.51,66.45,66.47,360025.0,61.1828,61.2104,61.1552,61.1736,360025.0
2022-06-09 15:35:00,66.46,66.51,66.45,66.48,1175267.0,61.1644,61.2104,61.1552,61.1828,1175267.0
2022-06-09 15:40:00,66.48,66.49,66.4,66.42,471634.0,61.1828,61.192,61.1092,61.1276,471634.0
2022-06-09 15:45:00,66.42,66.43,66.33,66.37,1042376.0,61.1276,61.1368,61.0448,61.0816,1042376.0
2022-06-09 15:50:00,66.36,66.43,66.31,66.4,1228284.0,61.0724,61.1368,61.0264,61.1092,1228284.0
2022-06-09 15:55:00,66.4,66.42,66.26,66.26,3257924.0,61.1092,61.1276,60.9803,60.9803,3257924.0
2022-06-10 09:30:00,65.06,65.13,64.91,64.94,1026938.0,59.876,59.9404,59.7379,59.7655,1026938.0
2022-06-10 09:35:00,64.94,65.04,64.91,64.95,1288805.0,59.7655,59.8576,59.7379,59.7747,1288805.0
2022-06-10 09:40:00,64.95,65.03,64.92,65.03,705765.0,59.7747,59.8484,59.7471,59.8484,705765.0
2022-06-10 09:45:00,65.04,65.05,64.89,64.94,456308.0,59.8576,59.8668,59.7195,59.7655,456308.0
2022-06-10 09:50:00,64.94,64.96,64.85,64.88,497743.0,59.7655,59.7839,59.6827,59.7103,497743.0
2022-06-10 09:55:00,64.87,64.93,64.83,64.9,297097.0,59.7011,59.7563,59.6643,59.7287,297097.0
2022-06-10 10:00:00,64.9,64.91,64.66,64.7,831489.0,59.7287,59.7379,59.5078,59.5446,831489.0
2022-06-10 10:05:00,64.7,64.74,64.62,64.63,363361.0,59.5446,59.5815,59.471,59.4802,363361.0
2022-06-10 10:10:00,64.63,64.65,64.56,64.62,241658.0,59.4802,59.4986,59.4158,59.471,241658.0
2022-06-10 10:15:00,64.62,64.67,64.56,64.57,332345.0,59.471,59.517,59.4158,59.425,332345.0
2022-06-10 10:20:00,64.57,64.6,64.51,64.54,411350.0,59.425,59.4526,59.3698,59.3974,411350.0
2022-06-10 10:25:00,64.54,64.62,64.52,64.52,204062.0,59.3974,59.471,59.379,59.379,204062.0
2022-06-10 10:30:00,64.52,64.66,64.5,64.64,168045.0,59.379,59.5078,59.3606,59.4894,168045.0
2022-06-10 10:35:00,64.64,64.72,64.62,64.72,326338.0,59.4894,59.5631,59.471,59.5631,326338.0
2022-06-10 10:40:00,64.71,64.78,64.67,64.76,255931.0,59.5538,59.6183,59.517,59.5999,255931.0
2022-06-10 10:45:00,64.76,64.82,64.74,64.82,291334.0,59.5999,59.6551,59.5815,59.6551,291334.0
2022-06-10 10:50:00,64.81,64.92,64.81,64.91,266811.0,59.6459,59.7471,59.6459,59.7379,266811.0
2022-06-10 10:55:00,64.91,64.92,64.73,64.73,616173.0,59.7379,59.7471,59.5723,59.5723,616173.0
2022-06-10 11:00:00,64.73,64.77,64.71,64.73,175348.0,59.5723,59.6091,59.5538,59.5723,175348.0
2022-06-10 11:05:00,64.72,64.73,64.68,64.7,154272.0,59.5631,59.5723,59.5262,59.5446,154272.0
2022-06-10 11:10:00,64.7,64.72,64.65,64.69,243267.0,59.5446,59.5631,59.4986,59.5354,243267.0
2022-06-10 11:15:00,64.69,64.74,64.66,64.74,201990.0,59.5354,59.5815,59.5078,59.5815,201990.0
2022-06-10 11:20:00,64.74,64.78,64.61,64.61,487915.0,59.5815,59.6183,59.4618,59.4618,487915.0
2022-06-10 11:25:00,64.61,64.65,64.57,64.58,795641.0,59.4618,59.4986,59.425,59.4342,795641.0
2022-06-10 11:30:00,64.58,64.63,64.49,64.58,850293.0,59.4342,59.4802,59.3514,59.4342,850293.0
2022-06-10 11:35:00,64.58,64.59,64.51,64.52,736751.0,59.4342,59.4434,59.3698,59.379,736751.0
2022-06-10 11:40:00,64.52,64.61,64.5,64.61,262900.0,59.379,59.4618,59.3606,59.4618,262900.0
2022-06-10 11:45:00,64.6,64.63,64.51,64.51,327776.0,59.4526,59.4802,59.3698,59.3698,327776.0
2022-06-10 11:50:00,64.51,64.57,64.49,64.54,447440.0,59.3698,59.425,59.3514,59.3974,447440.0
2022-06-10 11:55:00,64.55,64.67,64.52,64.64,222726.0,59.4066,59.517,59.379,59.4894,222726.0
2022-06-10 12:00:00,64.64,64.71,64.63,64.68,286800.0,59.4894,59.5538,59.4802,59.5262,286800.0
2022-06-10 12:05:00,64.67,64.78,64.67,64.74,171258.0,59.517,59.6183,59.517,59.5815,171258.0
2022-06-10 12:10:00,64.74,64.75,64.63,64.63,128119.0,59.5815,59.5907,59.4802,59.4802,128119.0
2022-06-10 12:15:00,64.62,64.62,64.55,64.58,149743.0,59.471,59.471,59.4066,59.4342,149743.0
2022-06-10 12:20:00,64.59,64.65,64.57,64.6,447367.0,59.4434,59.4986,59.425,59.4526,447367.0
2022-06-10 12:25:00,64.59,64.64,64.56,64.64,279831.0,59.4434,59.4894,59.4158,59.4894,279831.0
2022-06-10 12:30:00,64.64,64.68,64.59,64.62,201278.0,59.4894,59.5262,59.4434,59.471,201278.0
2022-06-10 12:35:00,64.61,64.65,64.6,64.64,205645.0,59.4618,59.4986,59.4526,59.4894,205645.0
2022-06-10 12:40:00,64.64,64.73,64.63,64.7,299907.0,59.4894,59.5723,59.4802,59.5446,299907.0
2022-06-10 12:45:00,64.7,64.72,64.66,64.68,259373.0,59.5446,59.5631,59.5078,59.5262,259373.0
2022-06-10 12:50:00,64.67,64.67,64.58,64.6,305678.0,59.517,59.517,59.4342,59.4526,305678.0
2022-06-10 12:55:00,64.58,64.63,64.55,64.62,93626.0,59.4342,59.4802,59.4066,59.471,93626.0
2022-06-10 13:00:00,64.62,64.64,64.56,64.6,149549.0,59.471,59.4894,59.4158,59.4526,149549.0
2022-06-10 13:05:00,64.6,64.63,64.57,64.61,128941.0,59.4526,59.4802,59.425,59.4618,128941.0
2022-06-10 13:10:00,64.62,64.64,64.56,64.58,183154.0,59.471,59.4894,59.4158,59.4342,183154.0
2022-06-10 13:15:00,64.58,64.65,64.56,64.65,202756.0,59.4342,59.4986,59.4158,59.4986,202756.0
2022-06-10 13:20:00,64.65,64.7,64.64,64.69,188255.0,59.4986,59.5446,59.4894,59.5354,188255.0
2022-06-10 13:25:00,64.69,64.77,64.68,64.76,109443.0,59.5354,59.6091,59.5262,59.5999,109443.0
2022-06-10 13:30:00,64.76,64.76,64.66,64.7,269822.0,59.5999,59.5999,59.5078,59.5446,269822.0
2022-06-10 13:35:00,64.7,64.79,64.7,64.78,135552.0,59.5446,59.6275,59.5446,59.6183,135552.0
2022-06-10 13:40:00,64.78,64.8,64.75,64.79,145753.0,59.6183,59.6367,59.5907,59.6275,145753.0
2022-06-10 13:45:00,64.78,64.86,64.76,64.86,116763.0,59.6183,59.6919,59.5999,59.6919,116763.0
2022-06-10 13:50:00,64.86,64.88,64.75,64.76,118100.0,59.6919,59.7103,59.5907,59.5999,118100.0
2022-06-10 13:55:00,64.75,64.76,64.69,64.71,154358.0,59.5907,59.5999,59.5354,59.5538,154358.0
2022-06-10 14:00:00,64.72,64.72,64.65,64.65,177635.0,59.5631,59.5631,59.4986,59.4986,177635.0
2022-06-10 14:05:00,64.65,64.74,64.65,64.71,147015.0,59.4986,59.5815,59.4986,59.5538,147015.0
2022-06-10 14:10:00,64.71,64.73,64.69,64.71,165892.0,59.5538,59.5723,59.5354,59.5538,165892.0
2022-06-10 14:15:00,64.7,64.8,64.68,64.79,129685.0,59.5446,59.6367,59.5262,59.6275,129685.0
2022-06-10 14:20:00,64.8,64.85,64.8,64.82,136279.0,59.6367,59.6827,59.6367,59.6551,136279.0
2022-06-10 14:25:00,64.83,64.83,64.74,64.77,340002.0,59.6643,59.6643,59.5815,59.6091,340002.0
2022-06-10 14:30:00,64.77,64.83,64.77,64.81,175144.0,59.6091,59.6643,59.6091,59.6459,175144.0
2022-06-10 14:35:00,64.8,64.81,64.77,64.78,112958.0,59.6367,59.6459,59.6091,59.6183,112958.0
2022-06-10 14:40:00,64.78,64.78,64.71,64.75,60674.0,59.6183,59.6183,59.5538,59.5907,60674.0
2022-06-10 14:45:00,64.74,64.84,64.74,64.84,126024.0,59.5815,59.6735,59.5815,59.6735,126024.0
2022-06-10 14:50:00,64.84,64.85,64.79,64.84,127563.0,59.6735,59.6827,59.6275,59.6735,127563.0
2022-06-10 14:55:00,64.84,64.93,64.82,64.9,157781.0,59.6735,59.7563,59.6551,59.7287,157781.0
2022-06-10 15:00:00,64.89,64.93,64.78,64.81,871499.0,59.7195,59.7563,59.6183,59.6459,871499.0
2022-06-10 15:05:00,64.8,64.83,64.74,64.8,435589.0,59.6367,59.6643,59.5815,59.6367,435589.0
2022-06-10 15:10:00,64.8,64.88,64.8,64.87,231871.0,59.6367,59.7103,59.6367,59.7011,231871.0
2022-06-10 15:15:00,64.87,64.94,64.85,64.92,990977.0,59.7011,59.7655,59.6827,59.7471,990977.0
2022-06-10 15:20:00,64.93,64.94,64.81,64.9,696245.0,59.7563,59.7655,59.6459,59.7287,696245.0
2022-06-10 15:25:00,64.91,65.02,64.9,64.93,782609.0,59.7379,59.8391,59.7287,59.7563,782609.0
2022-06-10 15:30:00,64.92,64.93,64.83,64.85,534690.0,59.7471,59.7563,59.6643,59.6827,534690.0
2022-06-10 15:35:00,64.85,64.93,64.83,64.87,263367.0,59.6827,59.7563,59.6643,59.7011,263367.0
2022-06-10 15:40:00,64.87,64.91,64.79,64.83,1647054.0,59.7011,59.7379,59.6275,59.6643,1647054.0
2022-06-10 15:45:00,64.83,64.83,64.7,64.7,868429.0,59.6643,59.6643,59.5446,59.5446,868429.0
2022-06-10 15:50:00,64.7,64.8,64.68,64.76,1402338.0,59.5446,59.6367,59.5262,59.5999,1402338.0
2022-06-10 15:55:00,64.76,64.79,64.67,64.67,2171149.0,59.5999,59.6275,59.517,59.517,2171149.0
2022-06-13 09:30:00,63.03,63.37,63.02,63.32,1916313.0,58.0077,58.3206,57.9985,58.2746,1916313.0
2022-06-13 09:35:00,63.3,63.31,63.06,63.06,1152810.0,58.2562,58.2654,58.0353,58.0353,1152810.0
2022-06-13 09:40:00,63.05,63.1,62.96,63.04,752614.0,58.0261,58.0721,57.9433,58.0169,752614.0
2022-06-13 09:45:00,63.04,63.17,63.01,63.01,887491.0,58.0169,58.1366,57.9893,57.9893,887491.0
2022-06-13 09:50:00,63.02,63.08,62.99,63.02,762739.0,57.9985,58.0537,57.9709,57.9985,762739.0
2022-06-13 09:55:00,63.02,63.09,62.99,63.02,796455.0,57.9985,58.0629,57.9709,57.9985,796455.0
2022-06-13 10:00:00,63.02,63.09,62.94,62.97,503631.0,57.9985,58.0629,57.9249,57.9525,503631.0
2022-06-13 10:05:00,62.96,63.06,62.92,62.93,445616.0,57.9433,58.0353,57.9065,57.9157,445616.0
2022-06-13 10:10:00,62.93,62.98,62.8,62.8,247447.0,57.9157,57.9617,57.796,57.796,247447.0
2022-06-13 10:15:00,62.8,62.81,62.65,62.68,947638.0,57.796,57.8052,57.658,57.6856,947638.0
2022-06-13 10:20:00,62.67,62.73,62.63,62.64,191477.0,57.6764,57.7316,57.6396,57.6488,191477.0
2022-06-13 10:25:00,62.64,62.67,62.62,62.64,1487422.0,57.6488,57.6764,57.6304,57.6488,1487422.0
2022-06-13 10:30:00,62.64,62.77,62.63,62.72,418864.0,57.6488,57.7684,57.6396,57.7224,418864.0
2022-06-13 10:35:00,62.72,62.8,62.7,62.72,250778.0,57.7224,57.796,57.704,57.7224,250778.0
2022-06-13 10:40:00,62.71,62.71,62.59,62.6,333395.0,57.7132,57.7132,57.6028,57.612,333395.0
2022-06-13 10:45:00,62.6,62.61,62.53,62.55,591223.0,57.612,57.6212,57.5476,57.566,591223.0
2022-06-13 10:50:00,62.56,62.6,62.54,62.56,828873.0,57.5752,57.612,57.5568,57.5752,828873.0
2022-06-13 10:55:00,62.57,62.61,62.52,62.56,757803.0,57.5844,57.6212,57.5384,57.5752,757803.0
2022-06-13 11:00:00,62.55,62.58,62.5,62.55,1124036.0,57.566,57.5936,57.5199,57.566,1124036.0
2022-06-13 11:05:00,62.55,62.6,62.52,62.56,1169786.0,57.566,57.612,57.5384,57.5752,1169786.0
2022-06-13 11:10:00,62.56,62.64,62.53,62.64,618121.0,57.5752,57.6488,57.5476,57.6488,618121.0
2022-06-13 11:15:00,62.63,62.78,62.63,62.75,324879.0,57.6396,57.7776,57.6396,57.75,324879.0
2022-06-13 11:20:00,62.75,62.83,62.73,62.83,688005.0,57.75,57.8236,57.7316,57.8236,688005.0
2022-06-13 11:25:00,62.84,62.86,62.7,62.7,662386.0,57.8329,57.8513,57.704,57.704,662386.0
2022-06-13 11:30:00,62.71,62.78,62.58,62.65,1041934.0,57.7132,57.7776,57.5936,57.658,1041934.0
2022-06-13 11:35:00,62.65,62.86,62.64,62.85,549391.0,57.658,57.8513,57.6488,57.8421,549391.0
2022-06-13 11:40:00,62.85,62.93,62.81,62.91,336439.0,57.8421,57.9157,57.8052,57.8973,336439.0
2022-06-13 11:45:00,62.91,62.92,62.8,62.91,226366.0,57.8973,57.9065,57.796,57.8973,226366.0
2022-06-13 11:50:00,62.91,62.96,62.77,62.79,917497.0,57.8973,57.9433,57.7684,57.7868,917497.0
2022-06-13 11:55:00,62.79,62.88,62.79,62.86,283817.0,57.7868,57.8697,57.7868,57.8513,283817.0
2022-06-13 12:00:00,62.86,62.96,62.82,62.89,520430.0,57.8513,57.9433,57.8144,57.8789,520430.0
2022-06-13 12:05:00,62.89,63.0,62.85,62.93,187366.0,57.8789,57.9801,57.8421,57.9157,187366.0
2022-06-13 12:10:00,62.92,63.09,62.9,63.05,280818.0,57.9065,58.0629,57.8881,58.0261,280818.0
2022-06-13 12:15:00,63.04,63.1,62.98,63.02,165860.0,58.0169,58.0721,57.9617,57.9985,165860.0
2022-06-13 12:20:00,63.03,63.08,62.96,63.0,357172.0,58.0077,58.0537,57.9433,57.9801,357172.0
2022-06-13 12:25:00,62.99,63.07,62.98,63.03,188937.0,57.9709,58.0445,57.9617,58.0077,188937.0
2022-06-13 12:30:00,63.02,63.19,62.98,63.16,225956.0,57.9985,58.155,57.9617,58.1274,225956.0
2022-06-13 12:35:00,63.15,63.28,63.15,63.24,382209.0,58.1182,58.2378,58.1182,58.201,382209.0
2022-06-13 12:40:00,63.24,63.24,63.02,63.03,1020236.0,58.201,58.201,57.9985,58.0077,1020236.0
2022-06-13 12:45:00,63.03,63.07,62.99,63.0,558785.0,58.0077,58.0445,57.9709,57.9801,558785.0
2022-06-13 12:50:00,62.99,63.04,62.92,62.93,241687.0,57.9709,58.0169,57.9065,57.9157,241687.0
2022-06-13 12:55:00,62.93,62.96,62.86,62.88,198879.0,57.9157,57.9433,57.8513,57.8697,198879.0
2022-06-13 13:00:00,62.88,62.88,62.82,62.82,264168.0,57.8697,57.8697,57.8144,57.8144,264168.0
2022-06-13 13:05:00,62.82,62.9,62.81,62.89,1179097.0,57.8144,57.8881,57.8052,57.8789,1179097.0
2022-06-13 13:10:00,62.9,62.9,62.82,62.89,153092.0,57.8881,57.8881,57.8144,57.8789,153092.0
2022-06-13 13:15:00,62.89,62.91,62.86,62.9,161338.0,57.8789,57.8973,57.8513,57.8881,161338.0
2022-06-13 13:20:00,62.91,62.92,62.87,62.89,96675.0,57.8973,57.9065,57.8605,57.8789,96675.0
2022-06-13 13:25:00,62.89,62.91,62.83,62.86,251981.0,57.8789,57.8973,57.8236,57.8513,251981.0
2022-06-13 13:30:00,62.86,62.89,62.81,62.82,98456.0,57.8513,57.8789,57.8052,57.8144,98456.0
2022-06-13 13:35:00,62.82,62.93,62.8,62.93,195954.0,57.8144,57.9157,57.796,57.9157,195954.0
2022-06-13 13:40:00,62.94,63.08,62.93,63.08,132404.0,57.9249,58.0537,57.9157,58.0537,132404.0
2022-06-13 13:45:00,63.08,63.18,63.07,63.18,105716.0,58.0537,58.1458,58.0445,58.1458,105716.0
2022-06-13 13:50:00,63.17,63.2,63.06,63.1,245108.0,58.1366,58.1642,58.0353,58.0721,245108.0
2022-06-13 13:55:00,63.1,63.18,63.1,63.11,163480.0,58.0721,58.1458,58.0721,58.0813,163480.0
2022-06-13 14:00:00,63.12,63.12,63.0,63.01,388944.0,58.0905,58.0905,57.9801,57.9893,388944.0
2022-06-13 14:05:00,63.01,63.02,62.92,62.93,309870.0,57.9893,57.9985,57.9065,57.9157,309870.0
2022-06-13 14:10:00,62.93,62.94,62.86,62.88,249369.0,57.9157,57.9249,57.8513,57.8697,249369.0
2022-06-13 14:15:00,62.87,62.97,62.86,62.92,449092.0,57.8605,57.9525,57.8513,57.9065,449092.0
2022-06-13 14:20:00,62.92,62.98,62.89,62.89,195023.0,57.9065,57.9617,57.8789,57.8789,195023.0
2022-06-13 14:25:00,62.9,62.95,62.88,62.89,790102.0,57.8881,57.9341,57.8697,57.8789,790102.0
2022-06-13 14:30:00,62.89,62.91,62.76,62.86,649774.0,57.8789,57.8973,57.7592,57.8513,649774.0
2022-06-13 14:35:00,62.86,63.03,62.85,63.0,454521.0,57.8513,58.0077,57.8421,57.9801,454521.0
2022-06-13 14:40:00,62.99,63.06,62.94,62.99,563890.0,57.9709,58.0353,57.9249,57.9709,563890.0
2022-06-13 14:45:00,62.99,63.04,62.93,62.96,265752.0,57.9709,58.0169,57.9157,57.9433,265752.0
2022-06-13 14:50:00,62.96,62.96,62.86,62.9,433305.0,57.9433,57.9433,57.8513,57.8881,433305.0
2022-06-13 14:55:00,62.89,62.89,62.77,62.79,393532.0,57.8789,57.8789,57.7684,57.7868,393532.0
2022-06-13 15:00:00,62.78,62.87,62.74,62.85,333988.0,57.7776,57.8605,57.7408,57.8421,333988.0
2022-06-13 15:05:00,62.84,62.88,62.75,62.79,308060.0,57.8329,57.8697,57.75,57.7868,308060.0
2022-06-13 15:10:00,62.78,62.79,62.73,62.75,442387.0,57.7776,57.7868,57.7316,57.75,442387.0
2022-06-13 15:15:00,62.74,63.08,62.63,62.83,2207400.0,57.7408,58.0537,57.6396,57.8236,2207400.0
2022-06-13 15:20:00,62.82,62.89,62.68,62.71,2131458.0,57.8144,57.8789,57.6856,57.7132,2131458.0
2022-06-13 15:25:00,62.7,62.73,62.58,62.58,302781.0,57.704,57.7316,57.5936,57.5936,302781.0
2022-06-13 15:30:00,62.58,62.59,62.47,62.51,611158.0,57.5936,57.6028,57.4923,57.5291,611158.0
2022-06-13 15:35:00,62.51,62.63,62.48,62.5,758410.0,57.5291,57.6396,57.5015,57.5199,758410.0
2022-06-13 15:40:00,62.5,62.53,62.45,62.49,490699.0,57.5199,57.5476,57.4739,57.5107,490699.0
2022-06-13 15:45:00,62.49,62.62,62.47,62.55,461073.0,57.5107,57.6304,57.4923,57.566,461073.0
2022-06-13 15:50:00,62.55,62.59,62.44,62.59,1603452.0,57.566,57.6028,57.4647,57.6028,1603452.0
2022-06-13 15:55:00,62.58,62.68,62.56,62.57,2950639.0,57.5936,57.6856,57.5752,57.5844,2950639.0
2022-06-14 09:30:00,62.53,62.54,62.39,62.47,648021.0,57.5476,57.5568,57.4187,57.4923,648021.0
2022-06-14 09:35:00,62.48,62.48,62.39,62.42,498803.0,57.5015,57.5015,57.4187,57.4463,498803.0
2022-06-14 09:40:00,62.42,62.42,62.28,62.28,195147.0,57.4463,57.4463,57.3175,57.3175,195147.0
2022-06-14 09:45:00,62.29,62.49,62.29,62.43,229518.0,57.3267,57.5107,57.3267,57.4555,229518.0
2022-06-14 09:50:00,62.43,62.58,62.34,62.58,305350.0,57.4555,57.5936,57.3727,57.5936,305350.0
2022-06-14 09:55:00,62.58,62.69,62.57,62.68,659003.0,57.5936,57.6948,57.5844,57.6856,659003.0
2022-06-14 10:00:00,62.68,62.73,62.63,62.64,257055.0,57.6856,57.7316,57.6396,57.6488,257055.0
2022-06-14 10:05:00,62.63,62.64,62.45,62.48,315437.0,57.6396,57.6488,57.4739,57.5015,315437.0
2022-06-14 10:10:00,62.47,62.49,62.37,62.4,301653.0,57.4923,57.5107,57.4003,57.4279,301653.0
2022-06-14 10:15:00,62.39,62.4,62.32,62.32,180815.0,57.4187,57.4279,57.3543,57.3543,180815.0
2022-06-14 10:20:00,62.3,62.31,62.21,62.26,229527.0,57.3359,57.3451,57.2531,57.2991,229527.0
2022-06-14 10:25:00,62.26,62.3,62.17,62.17,317088.0,57.2991,57.3359,57.2162,57.2162,317088.0
2022-06-14 10:30:00,62.17,62.28,62.13,62.22,498732.0,57.2162,57.3175,57.1794,57.2623,498732.0
2022-06-14 10:35:00,62.22,62.28,62.15,62.19,342757.0,57.2623,57.3175,57.1978,57.2346,342757.0
2022-06-14 10:40:00,62.18,62.18,62.03,62.09,467882.0,57.2254,57.2254,57.0874,57.1426,467882.0
2022-06-14 10:45:00,62.1,62.25,62.08,62.25,515493.0,57.1518,57.2899,57.1334,57.2899,515493.0
2022-06-14 10:50:00,62.26,62.32,62.22,62.23,294261.0,57.2991,57.3543,57.2623,57.2715,294261.0
2022-06-14 10:55:00,62.23,62.24,62.16,62.18,153027.0,57.2715,57.2807,57.207,57.2254,153027.0
2022-06-14 11:00:00,62.18,62.28,62.16,62.26,575067.0,57.2254,57.3175,57.207,57.2991,575067.0
2022-06-14 11:05:00,62.25,62.25,62.06,62.07,321629.0,57.2899,57.2899,57.115,57.1242,321629.0
2022-06-14 11:10:00,62.06,62.07,62.0,62.03,298871.0,57.115,57.1242,57.0598,57.0874,298871.0
2022-06-14 11:15:00,62.03,62.06,61.98,62.04,272717.0,57.0874,57.115,57.0414,57.0966,272717.0
2022-06-14 11:20:00,62.04,62.1,61.97,62.1,395686.0,57.0966,57.1518,57.0322,57.1518,395686.0
2022-06-14 11:25:00,62.1,62.2,62.02,62.03,852593.0,57.1518,57.2438,57.0782,57.0874,852593.0
2022-06-14 11:30:00,62.04,62.05,61.93,62.02,960288.0,57.0966,57.1058,56.9954,57.0782,960288.0
2022-06-14 11:35:00,62.03,62.06,61.9,61.92,466761.0,57.0874,57.115,56.9678,56.9862,466761.0
2022-06-14 11:40:00,61.92,62.0,61.89,61.98,380585.0,56.9862,57.0598,56.9585,57.0414,380585.0
2022-06-14 11:45:00,61.98,62.0,61.87,61.88,348330.0,57.0414,57.0598,56.9401,56.9493,348330.0
2022-06-14 11:50:00,61.89,61.91,61.82,61.89,313267.0,56.9585,56.977,56.8941,56.9585,313267.0
2022-06-14 11:55:00,61.89,61.98,61.88,61.94,246027.0,56.9585,57.0414,56.9493,57.0046,246027.0
2022-06-14 12:00:00,61.93,61.93,61.78,61.8,261639.0,56.9954,56.9954,56.8573,56.8757,261639.0
2022-06-14 12:05:00,61.79,61.82,61.75,61.78,350123.0,56.8665,56.8941,56.8297,56.8573,350123.0
2022-06-14 12:10:00,61.79,61.82,61.72,61.73,273861.0,56.8665,56.8941,56.8021,56.8113,273861.0
2022-06-14 12:15:00,61.73,61.86,61.7,61.85,462442.0,56.8113,56.9309,56.7837,56.9217,462442.0
2022-06-14 12:20:00,61.85,61.89,61.75,61.8,410904.0,56.9217,56.9585,56.8297,56.8757,410904.0
2022-06-14 12:25:00,61.8,61.81,61.76,61.8,169696.0,56.8757,56.8849,56.8389,56.8757,169696.0
2022-06-14 12:30:00,61.8,61.82,61.73,61.78,283147.0,56.8757,56.8941,56.8113,56.8573,283147.0
2022-06-14 12:35:00,61.77,61.78,61.71,61.74,209129.0,56.8481,56.8573,56.7929,56.8205,209129.0
2022-06-14 12:40:00,61.74,61.78,61.72,61.77,273083.0,56.8205,56.8573,56.8021,56.8481,273083.0
2022-06-14 12:45:00,61.77,61.81,61.75,61.81,247760.0,56.8481,56.8849,56.8297,56.8849,247760.0
2022-06-14 12:50:00,61.81,61.84,61.77,61.82,559212.0,56.8849,56.9125,56.8481,56.8941,559212.0
2022-06-14 12:55:00,61.82,61.87,61.81,61.86,512419.0,56.8941,56.9401,56.8849,56.9309,512419.0
2022-06-14 13:00:00,61.86,61.91,61.81,61.89,422097.0,56.9309,56.977,56.8849,56.9585,422097.0
2022-06-14 13:05:00,61.89,62.02,61.88,62.0,334728.0,56.9585,57.0782,56.9493,57.0598,334728.0
2022-06-14 13:10:00,62.0,62.04,61.96,62.0,232579.0,57.0598,57.0966,57.023,57.0598,232579.0
2022-06-14 13:15:00,62.0,62.15,61.99,62.12,390849.0,57.0598,57.1978,57.0506,57.1702,390849.0
2022-06-14 13:20:00,62.12,62.22,62.11,62.12,382872.0,57.1702,57.2623,57.161,57.1702,382872.0
2022-06-14 13:25:00,62.12,62.12,61.96,61.96,170445.0,57.1702,57.1702,57.023,57.023,170445.0
2022-06-14 13:30:00,61.95,61.98,61.85,61.86,156421.0,57.0138,57.0414,56.9217,56.9309,156421.0
2022-06-14 13:35:00,61.86,61.88,61.79,61.79,155728.0,56.9309,56.9493,56.8665,56.8665,155728.0
2022-06-14 13:40:00,61.78,61.81,61.69,61.72,236532.0,56.8573,56.8849,56.7745,56.8021,236532.0
2022-06-14 13:45:00,61.73,61.76,61.66,61.69,499392.0,56.8113,56.8389,56.7469,56.7745,499392.0
2022-06-14 13:50:00,61.69,61.76,61.68,61.75,172635.0,56.7745,56.8389,56.7653,56.8297,172635.0
2022-06-14 13:55:00,61.75,61.8,61.73,61.74,237043.0,56.8297,56.8757,56.8113,56.8205,237043.0
2022-06-14 14:00:00,61.74,61.83,61.74,61.8,333750.0,56.8205,56.9033,56.8205,56.8757,333750.0
2022-06-14 14:05:00,61.8,61.92,61.78,61.9,256656.0,56.8757,56.9862,56.8573,56.9678,256656.0
2022-06-14 14:10:00,61.91,61.91,61.71,61.75,446333.0,56.977,56.977,56.7929,56.8297,446333.0
2022-06-14 14:15:00,61.76,61.83,61.74,61.82,224406.0,56.8389,56.9033,56.8205,56.8941,224406.0
2022-06-14 14:20:00,61.83,61.86,61.79,61.79,318901.0,56.9033,56.9309,56.8665,56.8665,318901.0
2022-06-14 14:25:00,61.79,61.81,61.75,61.78,283749.0,56.8665,56.8849,56.8297,56.8573,283749.0
2022-06-14 14:30:00,61.77,61.8,61.69,61.8,233301.0,56.8481,56.8757,56.7745,56.8757,233301.0
2022-06-14 14:35:00,61.8,61.84,61.77,61.82,225280.0,56.8757,56.9125,56.8481,56.8941,225280.0
2022-06-14 14:40:00,61.8,61.82,61.69,61.7,152021.0,56.8757,56.8941,56.7745,56.7837,152021.0
2022-06-14 14:45:00,61.7,61.74,61.62,61.64,259087.0,56.7837,56.8205,56.7101,56.7285,259087.0
2022-06-14 14:50:00,61.64,61.69,61.61,61.65,344274.0,56.7285,56.7745,56.7009,56.7377,344274.0
2022-06-14 14:55:00,61.65,61.68,61.63,61.64,224580.0,56.7377,56.7653,56.7193,56.7285,224580.0
2022-06-14 15:00:00,61.63,61.68,61.6,61.66,322769.0,56.7193,56.7653,56.6917,56.7469,322769.0
2022-06-14 15:05:00,61.65,61.66,61.57,61.58,318196.0,56.7377,56.7469,56.664,56.6733,318196.0
2022-06-14 15:10:00,61.58,61.62,61.49,61.5,731770.0,56.6733,56.7101,56.5904,56.5996,731770.0
2022-06-14 15:15:00,61.5,61.51,61.42,61.44,901587.0,56.5996,56.6088,56.526,56.5444,901587.0
2022-06-14 15:20:00,61.44,61.54,61.44,61.48,718036.0,56.5444,56.6364,56.5444,56.5812,718036.0
2022-06-14 15:25:00,61.49,61.68,61.47,61.65,501919.0,56.5904,56.7653,56.572,56.7377,501919.0
2022-06-14 15:30:00,61.65,61.8,61.64,61.73,917148.0,56.7377,56.8757,56.7285,56.8113,917148.0
2022-06-14 15:35:00,61.73,61.9,61.73,61.88,849460.0,56.8113,56.9678,56.8113,56.9493,849460.0
2022-06-14 15:40:00,61.88,61.97,61.83,61.84,1359476.0,56.9493,57.0322,56.9033,56.9125,1359476.0
2022-06-14 15:45:00,61.84,61.96,61.81,61.94,1077383.0,56.9125,57.023,56.8849,57.0046,1077383.0
2022-06-14 15:50:00,61.95,61.98,61.85,61.89,1441244.0,57.0138,57.0414,56.9217,56.9585,1441244.0
2022-06-14 15:55:00,61.88,61.98,61.85,61.98,2725734.0,56.9493,57.0414,56.9217,57.0414,2725734.0
2022-06-15 09:30:00,62.64,62.7,62.57,62.6,1081120.0,57.6488,57.704,57.5844,57.612,1081120.0
2022-06-15 09:35:00,62.6,62.66,62.51,62.62,337549.0,57.612,57.6672,57.5291,57.6304,337549.0
2022-06-15 09:40:00,62.63,62.76,62.62,62.7,575700.0,57.6396,57.7592,57.6304,57.704,575700.0
2022-06-15 09:45:00,62.7,62.75,62.67,62.73,538801.0,57.704,57.75,57.6764,57.7316,538801.0
2022-06-15 09:50:00,62.73,62.8,62.72,62.74,222599.0,57.7316,57.796,57.7224,57.7408,222599.0
2022-06-15 09:55:00,62.74,62.84,62.74,62.79,93118.0,57.7408,57.8329,57.7408,57.7868,93118.0
2022-06-15 10:00:00,62.79,62.9,62.78,62.88,222747.0,57.7868,57.8881,57.7776,57.8697,222747.0
2022-06-15 10:05:00,62.88,62.93,62.86,62.86,1142988.0,57.8697,57.9157,57.8513,57.8513,1142988.0
2022-06-15 10:10:00,62.87,62.94,62.86,62.9,274145.0,57.8605,57.9249,57.8513,57.8881,274145.0
2022-06-15 10:15:00,62.89,62.96,62.85,62.86,190806.0,57.8789,57.9433,57.8421,57.8513,190806.0
2022-06-15 10:20:00,62.86,62.87,62.8,62.84,291371.0,57.8513,57.8605,57.796,57.8329,291371.0
2022-06-15 10:25:00,62.83,62.88,62.79,62.87,276873.0,57.8236,57.8697,57.7868,57.8605,276873.0
2022-06-15 10:30:00,62.88,62.9,62.77,62.83,237575.0,57.8697,57.8881,57.7684,57.8236,237575.0
2022-06-15 10:35:00,62.83,62.86,62.78,62.8,180696.0,57.8236,57.8513,57.7776,57.796,180696.0
2022-06-15 10:40:00,62.79,62.81,62.75,62.76,268085.0,57.7868,57.8052,57.75,57.7592,268085.0
2022-06-15 10:45:00,62.76,62.76,62.71,62.74,186944.0,57.7592,57.7592,57.7132,57.7408,186944.0
2022-06-15 10:50:00,62.73,62.75,62.63,62.65,319426.0,57.7316,57.75,57.6396,57.658,319426.0
2022-06-15 10:55:00,62.65,62.74,62.64,62.72,386410.0,57.658,57.7408,57.6488,57.7224,386410.0
2022-06-15 11:00:00,62.72,62.75,62.67,62.73,369721.0,57.7224,57.75,57.6764,57.7316,369721.0
2022-06-15 11:05:00,62.73,62.73,62.65,62.66,248367.0,57.7316,57.7316,57.658,57.6672,248367.0
2022-06-15 11:10:00,62.66,62.67,62.55,62.56,259912.0,57.6672,57.6764,57.566,57.5752,259912.0
2022-06-15 11:15:00,62.55,62.57,62.52,62.54,404057.0,57.566,57.5844,57.5384,57.5568,404057.0
2022-06-15 11:20:00,62.54,62.57,62.49,62.56,250648.0,57.5568,57.5844,57.5107,57.5752,250648.0
2022-06-15 11:25:00,62.56,62.58,62.53,62.57,396040.0,57.5752,57.5936,57.5476,57.5844,396040.0
2022-06-15 11:30:00,62.57,62.58,62.48,62.53,427453.0,57.5844,57.5936,57.5015,57.5476,427453.0
2022-06-15 11:35:00,62.53,62.59,62.51,62.55,348584.0,57.5476,57.6028,57.5291,57.566,348584.0
2022-06-15 11:40:00,62.55,62.6,62.51,62.51,196812.0,57.566,57.612,57.5291,57.5291,196812.0
2022-06-15 11:45:00,62.51,62.54,62.47,62.48,153027.0,57.5291,57.5568,57.4923,57.5015,153027.0
2022-06-15 11:50:00,62.48,62.5,62.44,62.48,468265.0,57.5015,57.5199,57.4647,57.5015,468265.0
2022-06-15 11:55:00,62.48,62.52,62.46,62.49,200532.0,57.5015,57.5384,57.4831,57.5107,200532.0
2022-06-15 12:00:00,62.5,62.6,62.49,62.56,218016.0,57.5199,57.612,57.5107,57.5752,218016.0
2022-06-15 12:05:00,62.56,62.56,62.45,62.47,280365.0,57.5752,57.5752,57.4739,57.4923,280365.0
2022-06-15 12:10:00,62.46,62.54,62.46,62.54,133540.0,57.4831,57.5568,57.4831,57.5568,133540.0
2022-06-15 12:15:00,62.54,62.59,62.51,62.53,419345.0,57.5568,57.6028,57.5291,57.5476,419345.0
2022-06-15 12:20:00,62.54,62.57,62.53,62.55,144833.0,57.5568,57.5844,57.5476,57.566,144833.0
2022-06-15 12:25:00,62.55,62.56,62.51,62.56,109837.0,57.566,57.5752,57.5291,57.5752,109837.0
2022-06-15 12:30:00,62.56,62.62,62.55,62.55,197645.0,57.5752,57.6304,57.566,57.566,197645.0
2022-06-15 12:35:00,62.55,62.55,62.49,62.49,154104.0,57.566,57.566,57.5107,57.5107,154104.0
2022-06-15 12:40:00,62.5,62.51,62.43,62.46,117358.0,57.5199,57.5291,57.4555,57.4831,117358.0
2022-06-15 12:45:00,62.47,62.47,62.43,62.47,249600.0,57.4923,57.4923,57.4555,57.4923,249600.0
2022-06-15 12:50:00,62.48,62.48,62.38,62.38,161685.0,57.5015,57.5015,57.4095,57.4095,161685.0
2022-06-15 12:55:00,62.38,62.38,62.31,62.33,148691.0,57.4095,57.4095,57.3451,57.3635,148691.0
2022-06-15 13:00:00,62.33,62.39,62.33,62.37,158029.0,57.3635,57.4187,57.3635,57.4003,158029.0
2022-06-15 13:05:00,62.37,62.38,62.32,62.34,207030.0,57.4003,57.4095,57.3543,57.3727,207030.0
2022-06-15 13:10:00,62.35,62.43,62.32,62.41,368855.0,57.3819,57.4555,57.3543,57.4371,368855.0
2022-06-15 13:15:00,62.41,62.44,62.39,62.43,190175.0,57.4371,57.4647,57.4187,57.4555,190175.0
2022-06-15 13:20:00,62.43,62.48,62.41,62.46,120439.0,57.4555,57.5015,57.4371,57.4831,120439.0
2022-06-15 13:25:00,62.46,62.54,62.45,62.53,63911.0,57.4831,57.5568,57.4739,57.5476,63911.0
2022-06-15 13:30:00,62.52,62.55,62.5,62.51,119874.0,57.5384,57.566,57.5199,57.5291,119874.0
2022-06-15 13:35:00,62.51,62.54,62.49,62.53,103109.0,57.5291,57.5568,57.5107,57.5476,103109.0
2022-06-15 13:40:00,62.52,62.54,62.5,62.51,80145.0,57.5384,57.5568,57.5199,57.5291,80145.0
2022-06-15 13:45:00,62.51,62.52,62.46,62.47,78747.0,57.5291,57.5384,57.4831,57.4923,78747.0
2022-06-15 13:50:00,62.46,62.55,62.39,62.54,114133.0,57.4831,57.566,57.4187,57.5568,114133.0
2022-06-15 13:55:00,62.54,62.75,62.53,62.64,865081.0,57.5568,57.75,57.5476,57.6488,865081.0
2022-06-15 14:00:00,62.68,62.89,62.22,62.26,864451.0,57.6856,57.8789,57.2623,57.2991,864451.0
2022-06-15 14:05:00,62.26,62.37,61.98,62.32,450964.0,57.2991,57.4003,57.0414,57.3543,450964.0
2022-06-15 14:10:00,62.32,62.34,62.11,62.26,273589.0,57.3543,57.3727,57.161,57.2991,273589.0
2022-06-15 14:15:00,62.25,62.55,62.15,62.37,459941.0,57.2899,57.566,57.1978,57.4003,459941.0
2022-06-15 14:20:00,62.37,62.52,62.15,62.25,531657.0,57.4003,57.5384,57.1978,57.2899,531657.0
2022-06-15 14:25:00,62.3,62.37,62.17,62.18,277176.0,57.3359,57.4003,57.2162,57.2254,277176.0
2022-06-15 14:30:00,62.2,62.27,61.86,62.02,770575.0,57.2438,57.3083,56.9309,57.0782,770575.0
2022-06-15 14:35:00,62.02,62.86,61.99,62.66,1522681.0,57.0782,57.8513,57.0506,57.6672,1522681.0
2022-06-15 14:40:00,62.65,63.18,62.58,63.1,1055102.0,57.658,58.1458,57.5936,58.0721,1055102.0
2022-06-15 14:45:00,63.13,63.22,62.88,62.97,1173993.0,58.0997,58.1826,57.8697,57.9525,1173993.0
2022-06-15 14:50:00,62.96,63.12,62.65,62.8,631172.0,57.9433,58.0905,57.658,57.796,631172.0
2022-06-15 14:55:00,62.8,62.88,62.57,62.71,400881.0,57.796,57.8697,57.5844,57.7132,400881.0
2022-06-15 15:00:00,62.71,62.95,62.66,62.91,537203.0,57.7132,57.9341,57.6672,57.8973,537203.0
2022-06-15 15:05:00,62.93,63.05,62.82,63.02,406597.0,57.9157,58.0261,57.8144,57.9985,406597.0
2022-06-15 15:10:00,63.03,63.1,62.81,62.94,560778.0,58.0077,58.0721,57.8052,57.9249,560778.0
2022-06-15 15:15:00,62.94,63.03,62.85,63.03,656983.0,57.9249,58.0077,57.8421,58.0077,656983.0
2022-06-15 15:20:00,63.04,63.35,63.03,63.32,1041296.0,58.0169,58.3022,58.0077,58.2746,1041296.0
2022-06-15 15:25:00,63.33,63.41,63.25,63.4,398575.0,58.2838,58.3574,58.2102,58.3482,398575.0
2022-06-15 15:30:00,63.39,63.46,63.3,63.44,727842.0,58.339,58.4034,58.2562,58.385,727842.0
2022-06-15 15:35:00,63.44,63.47,63.21,63.26,603717.0,58.385,58.4127,58.1734,58.2194,603717.0
2022-06-15 15:40:00,63.25,63.26,63.07,63.1,685575.0,58.2102,58.2194,58.0445,58.0721,685575.0
2022-06-15 15:45:00,63.09,63.22,63.03,63.22,987250.0,58.0629,58.1826,58.0077,58.1826,987250.0
2022-06-15 15:50:00,63.21,63.21,62.99,63.07,1103046.0,58.1734,58.1734,57.9709,58.0445,1103046.0
2022-06-15 15:55:00,63.07,63.15,63.06,63.13,2164688.0,58.0445,58.1182,58.0353,58.0997,2164688.0
2022-06-16 09:30:00,61.59,61.78,61.56,61.59,1131215.0,56.6825,56.8573,56.6548,56.6825,1131215.0
2022-06-16 09:35:00,61.58,61.65,61.52,61.55,510211.0,56.6733,56.7377,56.618,56.6456,510211.0
2022-06-16 09:40:00,61.55,61.6,61.5,61.51,324890.0,56.6456,56.6917,56.5996,56.6088,324890.0
2022-06-16 09:45:00,61.51,61.65,61.49,61.6,725811.0,56.6088,56.7377,56.5904,56.6917,725811.0
2022-06-16 09:50:00,61.59,61.59,61.47,61.51,172611.0,56.6825,56.6825,56.572,56.6088,172611.0
2022-06-16 09:55:00,61.51,61.56,61.45,61.49,374364.0,56.6088,56.6548,56.5536,56.5904,374364.0
2022-06-16 10:00:00,61.48,61.56,61.43,61.46,277254.0,56.5812,56.6548,56.5352,56.5628,277254.0
2022-06-16 10:05:00,61.46,61.47,61.39,61.47,310525.0,56.5628,56.572,56.4984,56.572,310525.0
2022-06-16 10:10:00,61.47,61.47,61.37,61.37,219139.0,56.572,56.572,56.48,56.48,219139.0
2022-06-16 10:15:00,61.37,61.5,61.34,61.39,237049.0,56.48,56.5996,56.4524,56.4984,237049.0
2022-06-16 10:20:00,61.39,61.58,61.37,61.57,344129.0,56.4984,56.6733,56.48,56.664,344129.0
2022-06-16 10:25:00,61.57,61.68,61.55,61.64,243177.0,56.664,56.7653,56.6456,56.7285,243177.0
2022-06-16 10:30:00,61.64,61.69,61.57,61.65,245912.0,56.7285,56.7745,56.664,56.7377,245912.0
2022-06-16 10:35:00,61.64,61.65,61.57,61.6,587592.0,56.7285,56.7377,56.664,56.6917,587592.0
2022-06-16 10:40:00,61.6,61.61,61.47,61.47,221187.0,56.6917,56.7009,56.572,56.572,221187.0
2022-06-16 10:45:00,61.48,61.53,61.41,61.41,1035202.0,56.5812,56.6272,56.5168,56.5168,1035202.0
2022-06-16 10:50:00,61.41,61.52,61.4,61.51,248621.0,56.5168,56.618,56.5076,56.6088,248621.0
2022-06-16 10:55:00,61.52,61.58,61.51,61.53,405716.0,56.618,56.6733,56.6088,56.6272,405716.0
2022-06-16 11:00:00,61.53,61.63,61.51,61.62,552217.0,56.6272,56.7193,56.6088,56.7101,552217.0
2022-06-16 11:05:00,61.62,61.65,61.57,61.65,106071.0,56.7101,56.7377,56.664,56.7377,106071.0
2022-06-16 11:10:00,61.65,61.83,61.64,61.83,453006.0,56.7377,56.9033,56.7285,56.9033,453006.0
2022-06-16 11:15:00,61.82,61.87,61.77,61.82,157355.0,56.8941,56.9401,56.8481,56.8941,157355.0
2022-06-16 11:20:00,61.82,61.84,61.75,61.82,264086.0,56.8941,56.9125,56.8297,56.8941,264086.0
2022-06-16 11:25:00,61.82,61.93,61.81,61.84,391798.0,56.8941,56.9954,56.8849,56.9125,391798.0
2022-06-16 11:30:00,61.85,61.86,61.72,61.75,242488.0,56.9217,56.9309,56.8021,56.8297,242488.0
2022-06-16 11:35:00,61.75,61.77,61.66,61.76,188426.0,56.8297,56.8481,56.7469,56.8389,188426.0
2022-06-16 11:40:00,61.77,61.77,61.59,61.69,179529.0,56.8481,56.8481,56.6825,56.7745,179529.0
2022-06-16 11:45:00,61.69,61.7,61.64,61.7,107040.0,56.7745,56.7837,56.7285,56.7837,107040.0
2022-06-16 11:50:00,61.7,61.76,61.66,61.74,97245.0,56.7837,56.8389,56.7469,56.8205,97245.0
2022-06-16 11:55:00,61.73,61.86,61.72,61.85,540575.0,56.8113,56.9309,56.8021,56.9217,540575.0
2022-06-16 12:00:00,61.85,61.86,61.72,61.77,299257.0,56.9217,56.9309,56.8021,56.8481,299257.0
2022-06-16 12:05:00,61.76,61.78,61.66,61.68,220560.0,56.8389,56.8573,56.7469,56.7653,220560.0
2022-06-16 12:10:00,61.67,61.75,61.66,61.67,208623.0,56.7561,56.8297,56.7469,56.7561,208623.0
2022-06-16 12:15:00,61.67,61.76,61.64,61.72,187073.0,56.7561,56.8389,56.7285,56.8021,187073.0
2022-06-16 12:20:00,61.71,61.79,61.67,61.78,319335.0,56.7929,56.8665,56.7561,56.8573,319335.0
2022-06-16 12:25:00,61.78,61.91,61.76,61.9,182716.0,56.8573,56.977,56.8389,56.9678,182716.0
2022-06-16 12:30:00,61.9,61.92,61.78,61.89,230005.0,56.9678,56.9862,56.8573,56.9585,230005.0
2022-06-16 12:35:00,61.89,61.92,61.82,61.88,198751.0,56.9585,56.9862,56.8941,56.9493,198751.0
2022-06-16 12:40:00,61.88,62.05,61.88,62.04,87229.0,56.9493,57.1058,56.9493,57.0966,87229.0
2022-06-16 12:45:00,62.04,62.11,62.0,62.09,208744.0,57.0966,57.161,57.0598,57.1426,208744.0
2022-06-16 12:50:00,62.09,62.12,62.02,62.07,104795.0,57.1426,57.1702,57.0782,57.1242,104795.0
2022-06-16 12:55:00,62.07,62.07,61.94,62.0,250970.0,57.1242,57.1242,57.0046,57.0598,250970.0
2022-06-16 13:00:00,62.01,62.05,61.94,61.97,409993.0,57.069,57.1058,57.0046,57.0322,409993.0
2022-06-16 13:05:00,61.97,62.09,61.94,62.06,226422.0,57.0322,57.1426,57.0046,57.115,226422.0
2022-06-16 13:10:00,62.07,62.07,61.99,62.03,128939.0,57.1242,57.1242,57.0506,57.0874,128939.0
2022-06-16 13:15:00,62.04,62.08,61.98,62.04,164833.0,57.0966,57.1334,57.0414,57.0966,164833.0
2022-06-16 13:20:00,62.04,62.05,61.95,61.98,231253.0,57.0966,57.1058,57.0138,57.0414,231253.0
2022-06-16 13:25:00,61.98,62.18,61.95,62.13,694723.0,57.0414,57.2254,57.0138,57.1794,694723.0
2022-06-16 13:30:00,62.12,62.18,62.05,62.16,478475.0,57.1702,57.2254,57.1058,57.207,478475.0
2022-06-16 13:35:00,62.16,62.18,62.05,62.13,632813.0,57.207,57.2254,57.1058,57.1794,632813.0
2022-06-16 13:40:00,62.13,62.14,62.05,62.05,369325.0,57.1794,57.1886,57.1058,57.1058,369325.0
2022-06-16 13:45:00,62.06,62.09,62.02,62.09,183067.0,57.115,57.1426,57.0782,57.1426,183067.0
2022-06-16 13:50:00,62.09,62.11,62.04,62.09,211995.0,57.1426,57.161,57.0966,57.1426,211995.0
2022-06-16 13:55:00,62.1,62.1,61.91,61.93,158105.0,57.1518,57.1518,56.977,56.9954,158105.0
2022-06-16 14:00:00,61.92,61.95,61.87,61.87,378781.0,56.9862,57.0138,56.9401,56.9401,378781.0
2022-06-16 14:05:00,61.87,61.89,61.81,61.81,653775.0,56.9401,56.9585,56.8849,56.8849,653775.0
2022-06-16 14:10:00,61.81,61.86,61.8,61.85,159853.0,56.8849,56.9309,56.8757,56.9217,159853.0
2022-06-16 14:15:00,61.84,61.85,61.78,61.82,137281.0,56.9125,56.9217,56.8573,56.8941,137281.0
2022-06-16 14:20:00,61.81,61.83,61.76,61.78,243939.0,56.8849,56.9033,56.8389,56.8573,243939.0
2022-06-16 14:25:00,61.77,61.79,61.76,61.77,193488.0,56.8481,56.8665,56.8389,56.8481,193488.0
2022-06-16 14:30:00,61.76,61.83,61.72,61.76,192500.0,56.8389,56.9033,56.8021,56.8389,192500.0
2022-06-16 14:35:00,61.76,61.79,61.72,61.76,169684.0,56.8389,56.8665,56.8021,56.8389,169684.0
2022-06-16 14:40:00,61.76,61.87,61.76,61.8,154942.0,56.8389,56.9401,56.8389,56.8757,154942.0
2022-06-16 14:45:00,61.8,61.84,61.67,61.69,717995.0,56.8757,56.9125,56.7561,56.7745,717995.0
2022-06-16 14:50:00,61.69,61.72,61.63,61.66,333399.0,56.7745,56.8021,56.7193,56.7469,333399.0
2022-06-16 14:55:00,61.66,61.73,61.65,61.72,167439.0,56.7469,56.8113,56.7377,56.8021,167439.0
2022-06-16 15:00:00,61.71,61.84,61.69,61.8,542495.0,56.7929,56.9125,56.7745,56.8757,542495.0
2022-06-16 15:05:00,61.79,61.88,61.73,61.88,565428.0,56.8665,56.9493,56.8113,56.9493,565428.0
2022-06-16 15:10:00,61.88,61.95,61.83,61.87,482370.0,56.9493,57.0138,56.9033,56.9401,482370.0
2022-06-16 15:15:00,61.86,61.9,61.81,61.9,652395.0,56.9309,56.9678,56.8849,56.9678,652395.0
2022-06-16 15:20:00,61.9,61.96,61.89,61.9,696311.0,56.9678,57.023,56.9585,56.9678,696311.0
2022-06-16 15:25:00,61.9,61.96,61.87,61.92,1105329.0,56.9678,57.023,56.9401,56.9862,1105329.0
2022-06-16 15:30:00,61.91,61.95,61.78,61.79,754241.0,56.977,57.0138,56.8573,56.8665,754241.0
2022-06-16 15:35:00,61.78,61.85,61.78,61.84,1002218.0,56.8573,56.9217,56.8573,56.9125,1002218.0
2022-06-16 15:40:00,61.84,61.91,61.77,61.78,1054905.0,56.9125,56.977,56.8481,56.8573,1054905.0
2022-06-16 15:45:00,61.77,61.82,61.69,61.71,859850.0,56.8481,56.8941,56.7745,56.7929,859850.0
2022-06-16 15:50:00,61.71,61.76,61.67,61.71,1595533.0,56.7929,56.8389,56.7561,56.7929,1595533.0
2022-06-16 15:55:00,61.72,61.81,61.69,61.76,4038641.0,56.8021,56.8849,56.7745,56.8389,4038641.0
2022-06-17 09:30:00,61.67,61.83,61.66,61.76,631906.0,56.7561,56.9033,56.7469,56.8389,631906.0
2022-06-17 09:35:00,61.76,61.83,61.7,61.74,778140.0,56.8389,56.9033,56.7837,56.8205,778140.0
2022-06-17 09:40:00,61.74,61.95,61.74,61.93,918433.0,56.8205,57.0138,56.8205,56.9954,918433.0
2022-06-17 09:45:00,61.92,61.95,61.84,61.91,435351.0,56.9862,57.0138,56.9125,56.977,435351.0
2022-06-17 09:50:00,61.9,62.0,61.88,61.94,385492.0,56.9678,57.0598,56.9493,57.0046,385492.0
2022-06-17 09:55:00,61.95,62.0,61.87,61.9,279193.0,57.0138,57.0598,56.9401,56.9678,279193.0
2022-06-17 10:00:00,61.91,61.91,61.7,61.74,387986.0,56.977,56.977,56.7837,56.8205,387986.0
2022-06-17 10:05:00,61.75,61.77,61.65,61.66,215845.0,56.8297,56.8481,56.7377,56.7469,215845.0
2022-06-17 10:10:00,61.67,61.7,61.63,61.65,159833.0,56.7561,56.7837,56.7193,56.7377,159833.0
2022-06-17 10:15:00,61.65,61.67,61.44,61.47,303016.0,56.7377,56.7561,56.5444,56.572,303016.0
2022-06-17 10:20:00,61.47,61.48,61.32,61.4,324592.0,56.572,56.5812,56.434,56.5076,324592.0
2022-06-17 10:25:00,61.39,61.46,61.36,61.41,264431.0,56.4984,56.5628,56.4708,56.5168,264431.0
2022-06-17 10:30:00,61.42,61.44,61.27,61.28,442341.0,56.526,56.5444,56.388,56.3972,442341.0
2022-06-17 10:35:00,61.27,61.31,61.17,61.27,1299404.0,56.388,56.4248,56.2959,56.388,1299404.0
2022-06-17 10:40:00,61.28,61.31,61.22,61.31,315970.0,56.3972,56.4248,56.3419,56.4248,315970.0
2022-06-17 10:45:00,61.31,61.31,61.14,61.19,311239.0,56.4248,56.4248,56.2683,56.3143,311239.0
2022-06-17 10:50:00,61.18,61.24,61.14,61.15,459856.0,56.3051,56.3603,56.2683,56.2775,459856.0
2022-06-17 10:55:00,61.16,61.26,61.16,61.23,679261.0,56.2867,56.3787,56.2867,56.3511,679261.0
2022-06-17 11:00:00,61.22,61.36,61.12,61.31,1174216.0,56.3419,56.4708,56.2499,56.4248,1174216.0
2022-06-17 11:05:00,61.31,61.51,61.3,61.51,337247.0,56.4248,56.6088,56.4156,56.6088,337247.0
2022-06-17 11:10:00,61.51,61.51,61.35,61.37,196069.0,56.6088,56.6088,56.4616,56.48,196069.0
2022-06-17 11:15:00,61.36,61.51,61.36,61.48,599069.0,56.4708,56.6088,56.4708,56.5812,599069.0
2022-06-17 11:20:00,61.49,61.51,61.37,61.38,745290.0,56.5904,56.6088,56.48,56.4892,745290.0
2022-06-17 11:25:00,61.38,61.45,61.32,61.36,511381.0,56.4892,56.5536,56.434,56.4708,511381.0
2022-06-17 11:30:00,61.37,61.54,61.37,61.38,727547.0,56.48,56.6364,56.48,56.4892,727547.0
2022-06-17 11:35:00,61.37,61.41,61.26,61.36,454623.0,56.48,56.5168,56.3787,56.4708,454623.0
2022-06-17 11:40:00,61.36,61.44,61.29,61.29,727199.0,56.4708,56.5444,56.4064,56.4064,727199.0
2022-06-17 11:45:00,61.29,61.32,61.23,61.27,200980.0,56.4064,56.434,56.3511,56.388,200980.0
2022-06-17 11:50:00,61.27,61.29,61.13,61.18,404617.0,56.388,56.4064,56.2591,56.3051,404617.0
2022-06-17 11:55:00,61.19,61.26,61.15,61.2,306374.0,56.3143,56.3787,56.2775,56.3235,306374.0
2022-06-17 12:00:00,61.2,61.2,61.12,61.19,395172.0,56.3235,56.3235,56.2499,56.3143,395172.0
2022-06-17 12:05:00,61.19,61.27,61.16,61.21,284893.0,56.3143,56.388,56.2867,56.3327,284893.0
2022-06-17 12:10:00,61.21,61.33,61.18,61.32,168618.0,56.3327,56.4432,56.3051,56.434,168618.0
2022-06-17 12:15:00,61.31,61.37,61.23,61.25,297574.0,56.4248,56.48,56.3511,56.3695,297574.0
2022-06-17 12:20:00,61.25,61.32,61.23,61.32,287410.0,56.3695,56.434,56.3511,56.434,287410.0
2022-06-17 12:25:00,61.31,61.36,61.27,61.33,136584.0,56.4248,56.4708,56.388,56.4432,136584.0
2022-06-17 12:30:00,61.34,61.34,61.24,61.32,174827.0,56.4524,56.4524,56.3603,56.434,174827.0
2022-06-17 12:35:00,61.32,61.39,61.28,61.38,110011.0,56.434,56.4984,56.3972,56.4892,110011.0
2022-06-17 12:40:00,61.39,61.41,61.31,61.41,286162.0,56.4984,56.5168,56.4248,56.5168,286162.0
2022-06-17 12:45:00,61.42,61.44,61.36,61.44,238774.0,56.526,56.5444,56.4708,56.5444,238774.0
2022-06-17 12:50:00,61.43,61.44,61.3,61.34,164013.0,56.5352,56.5444,56.4156,56.4524,164013.0
2022-06-17 12:55:00,61.34,61.42,61.32,61.39,172779.0,56.4524,56.526,56.434,56.4984,172779.0
2022-06-17 13:00:00,61.39,61.51,61.36,61.5,92230.0,56.4984,56.6088,56.4708,56.5996,92230.0
2022-06-17 13:05:00,61.5,61.69,61.5,61.68,456860.0,56.5996,56.7745,56.5996,56.7653,456860.0
2022-06-17 13:10:00,61.68,61.75,61.63,61.72,230773.0,56.7653,56.8297,56.7193,56.8021,230773.0
2022-06-17 13:15:00,61.72,61.73,61.66,61.69,266462.0,56.8021,56.8113,56.7469,56.7745,266462.0
2022-06-17 13:20:00,61.68,61.7,61.61,61.7,276571.0,56.7653,56.7837,56.7009,56.7837,276571.0
2022-06-17 13:25:00,61.69,61.7,61.59,61.6,196567.0,56.7745,56.7837,56.6825,56.6917,196567.0
2022-06-17 13:30:00,61.61,61.63,61.54,61.63,91709.0,56.7009,56.7193,56.6364,56.7193,91709.0
2022-06-17 13:35:00,61.64,61.67,61.57,61.61,115348.0,56.7285,56.7561,56.664,56.7009,115348.0
2022-06-17 13:40:00,61.6,61.71,61.59,61.69,119589.0,56.6917,56.7929,56.6825,56.7745,119589.0
2022-06-17 13:45:00,61.69,61.69,61.52,61.59,175117.0,56.7745,56.7745,56.618,56.6825,175117.0
2022-06-17 13:50:00,61.59,61.64,61.55,61.57,395725.0,56.6825,56.7285,56.6456,56.664,395725.0
2022-06-17 13:55:00,61.56,61.65,61.56,61.6,137476.0,56.6548,56.7377,56.6548,56.6917,137476.0
2022-06-17 14:00:00,61.6,61.69,61.6,61.67,142198.0,56.6917,56.7745,56.6917,56.7561,142198.0
2022-06-17 14:05:00,61.67,61.69,61.61,61.69,121350.0,56.7561,56.7745,56.7009,56.7745,121350.0
2022-06-17 14:10:00,61.69,61.75,61.64,61.74,203972.0,56.7745,56.8297,56.7285,56.8205,203972.0
2022-06-17 14:15:00,61.74,61.78,61.7,61.75,128203.0,56.8205,56.8573,56.7837,56.8297,128203.0
2022-06-17 14:20:00,61.75,61.78,61.73,61.74,155992.0,56.8297,56.8573,56.8113,56.8205,155992.0
2022-06-17 14:25:00,61.74,61.76,61.67,61.67,158213.0,56.8205,56.8389,56.7561,56.7561,158213.0
2022-06-17 14:30:00,61.67,61.67,61.58,61.64,195756.0,56.7561,56.7561,56.6733,56.7285,195756.0
2022-06-17 14:35:00,61.64,61.76,61.62,61.76,174196.0,56.7285,56.8389,56.7101,56.8389,174196.0
2022-06-17 14:40:00,61.76,61.81,61.71,61.71,379215.0,56.8389,56.8849,56.7929,56.7929,379215.0
2022-06-17 14:45:00,61.71,61.72,61.64,61.65,399077.0,56.7929,56.8021,56.7285,56.7377,399077.0
2022-06-17 14:50:00,61.64,61.66,61.59,61.62,877104.0,56.7285,56.7469,56.6825,56.7101,877104.0
2022-06-17 14:55:00,61.62,61.67,61.56,61.6,191378.0,56.7101,56.7561,56.6548,56.6917,191378.0
2022-06-17 15:00:00,61.6,61.68,61.59,61.61,389236.0,56.6917,56.7653,56.6825,56.7009,389236.0
2022-06-17 15:05:00,61.61,61.63,61.55,61.55,257315.0,56.7009,56.7193,56.6456,56.6456,257315.0
2022-06-17 15:10:00,61.55,61.56,61.41,61.43,223952.0,56.6456,56.6548,56.5168,56.5352,223952.0
2022-06-17 15:15:00,61.42,61.51,61.4,61.51,223819.0,56.526,56.6088,56.5076,56.6088,223819.0
2022-06-17 15:20:00,61.51,61.65,61.51,61.63,305573.0,56.6088,56.7377,56.6088,56.7193,305573.0
2022-06-17 15:25:00,61.63,61.69,61.61,61.64,300746.0,56.7193,56.7745,56.7009,56.7285,300746.0
2022-06-17 15:30:00,61.64,61.65,61.53,61.57,430294.0,56.7285,56.7377,56.6272,56.664,430294.0
2022-06-17 15:35:00,61.57,61.62,61.55,61.61,1209532.0,56.664,56.7101,56.6456,56.7009,1209532.0
2022-06-17 15:40:00,61.6,61.61,61.51,61.54,723843.0,56.6917,56.7009,56.6088,56.6364,723843.0
2022-06-17 15:45:00,61.52,61.53,61.44,61.47,1296857.0,56.618,56.6272,56.5444,56.572,1296857.0
2022-06-17 15:50:00,61.47,61.48,61.36,61.45,1012553.0,56.572,56.5812,56.4708,56.5536,1012553.0
2022-06-17 15:55:00,61.44,61.49,61.42,61.47,3017930.0,56.5444,56.5904,56.526,56.572,3017930.0
2022-06-21 09:30:00,62.58,62.65,62.48,62.52,966318.0,57.5936,57.658,57.5015,57.5384,966318.0
2022-06-21 09:35:00,62.52,62.6,62.5,62.55,1205549.0,57.5384,57.612,57.5199,57.566,1205549.0
2022-06-21 09:40:00,62.56,62.66,62.54,62.59,192694.0,57.5752,57.6672,57.5568,57.6028,192694.0
2022-06-21 09:45:00,62.59,62.59,62.51,62.55,353811.0,57.6028,57.6028,57.5291,57.566,353811.0
2022-06-21 09:50:00,62.55,62.6,62.52,62.58,223961.0,57.566,57.612,57.5384,57.5936,223961.0
2022-06-21 09:55:00,62.58,62.72,62.57,62.71,189529.0,57.5936,57.7224,57.5844,57.7132,189529.0
2022-06-21 10:00:00,62.7,62.71,62.65,62.69,641809.0,57.704,57.7132,57.658,57.6948,641809.0
2022-06-21 10:05:00,62.69,62.7,62.59,62.59,158729.0,57.6948,57.704,57.6028,57.6028,158729.0
2022-06-21 10:10:00,62.6,62.65,62.57,62.62,184973.0,57.612,57.658,57.5844,57.6304,184973.0
2022-06-21 10:15:00,62.62,62.67,62.58,62.64,349003.0,57.6304,57.6764,57.5936,57.6488,349003.0
2022-06-21 10:20:00,62.64,62.68,62.59,62.65,477826.0,57.6488,57.6856,57.6028,57.658,477826.0
2022-06-21 10:25:00,62.65,62.66,62.54,62.59,765248.0,57.658,57.6672,57.5568,57.6028,765248.0
2022-06-21 10:30:00,62.6,62.66,62.59,62.62,540004.0,57.612,57.6672,57.6028,57.6304,540004.0
2022-06-21 10:35:00,62.61,62.69,62.59,62.69,142752.0,57.6212,57.6948,57.6028,57.6948,142752.0
2022-06-21 10:40:00,62.69,62.74,62.67,62.69,300677.0,57.6948,57.7408,57.6764,57.6948,300677.0
2022-06-21 10:45:00,62.69,62.76,62.66,62.72,269750.0,57.6948,57.7592,57.6672,57.7224,269750.0
2022-06-21 10:50:00,62.72,62.75,62.7,62.75,149179.0,57.7224,57.75,57.704,57.75,149179.0
2022-06-21 10:55:00,62.75,62.77,62.72,62.72,161770.0,57.75,57.7684,57.7224,57.7224,161770.0
2022-06-21 11:00:00,62.72,62.74,62.69,62.73,218417.0,57.7224,57.7408,57.6948,57.7316,218417.0
2022-06-21 11:05:00,62.73,62.73,62.65,62.68,610020.0,57.7316,57.7316,57.658,57.6856,610020.0
2022-06-21 11:10:00,62.68,62.68,62.6,62.64,596345.0,57.6856,57.6856,57.612,57.6488,596345.0
2022-06-21 11:15:00,62.63,62.68,62.61,62.63,295369.0,57.6396,57.6856,57.6212,57.6396,295369.0
2022-06-21 11:20:00,62.63,62.67,62.58,62.59,267812.0,57.6396,57.6764,57.5936,57.6028,267812.0
2022-06-21 11:25:00,62.59,62.65,62.58,62.65,334462.0,57.6028,57.658,57.5936,57.658,334462.0
2022-06-21 11:30:00,62.65,62.7,62.61,62.68,1152827.0,57.658,57.704,57.6212,57.6856,1152827.0
2022-06-21 11:35:00,62.68,62.7,62.57,62.57,161159.0,57.6856,57.704,57.5844,57.5844,161159.0
2022-06-21 11:40:00,62.57,62.59,62.51,62.54,196355.0,57.5844,57.6028,57.5291,57.5568,196355.0
2022-06-21 11:45:00,62.54,62.54,62.46,62.53,149285.0,57.5568,57.5568,57.4831,57.5476,149285.0
2022-06-21 11:50:00,62.54,62.55,62.47,62.47,89654.0,57.5568,57.566,57.4923,57.4923,89654.0
2022-06-21 11:55:00,62.47,62.51,62.45,62.46,79715.0,57.4923,57.5291,57.4739,57.4831,79715.0
2022-06-21 12:00:00,62.46,62.5,62.43,62.45,125414.0,57.4831,57.5199,57.4555,57.4739,125414.0
2022-06-21 12:05:00,62.45,62.51,62.44,62.48,183094.0,57.4739,57.5291,57.4647,57.5015,183094.0
2022-06-21 12:10:00,62.48,62.5,62.43,62.47,173571.0,57.5015,57.5199,57.4555,57.4923,173571.0
2022-06-21 12:15:00,62.46,62.48,62.44,62.48,53679.0,57.4831,57.5015,57.4647,57.5015,53679.0
2022-06-21 12:20:00,62.48,62.5,62.46,62.48,108470.0,57.5015,57.5199,57.4831,57.5015,108470.0
2022-06-21 12:25:00,62.48,62.5,62.45,62.48,394267.0,57.5015,57.5199,57.4739,57.5015,394267.0
2022-06-21 12:30:00,62.49,62.5,62.45,62.49,94642.0,57.5107,57.5199,57.4739,57.5107,94642.0
2022-06-21 12:35:00,62.5,62.54,62.49,62.52,85799.0,57.5199,57.5568,57.5107,57.5384,85799.0
2022-06-21 12:40:00,62.52,62.56,62.49,62.55,77696.0,57.5384,57.5752,57.5107,57.566,77696.0
2022-06-21 12:45:00,62.55,62.56,62.51,62.53,107562.0,57.566,57.5752,57.5291,57.5476,107562.0
2022-06-21 12:50:00,62.54,62.56,62.52,62.54,130538.0,57.5568,57.5752,57.5384,57.5568,130538.0
2022-06-21 12:55:00,62.54,62.58,62.53,62.57,115561.0,57.5568,57.5936,57.5476,57.5844,115561.0
2022-06-21 13:00:00,62.57,62.58,62.54,62.57,68473.0,57.5844,57.5936,57.5568,57.5844,68473.0
2022-06-21 13:05:00,62.56,62.57,62.52,62.54,185797.0,57.5752,57.5844,57.5384,57.5568,185797.0
2022-06-21 13:10:00,62.55,62.61,62.52,62.6,134456.0,57.566,57.6212,57.5384,57.612,134456.0
2022-06-21 13:15:00,62.6,62.61,62.55,62.57,150099.0,57.612,57.6212,57.566,57.5844,150099.0
2022-06-21 13:20:00,62.57,62.58,62.54,62.56,65700.0,57.5844,57.5936,57.5568,57.5752,65700.0
2022-06-21 13:25:00,62.55,62.56,62.49,62.5,80152.0,57.566,57.5752,57.5107,57.5199,80152.0
2022-06-21 13:30:00,62.5,62.54,62.49,62.54,105142.0,57.5199,57.5568,57.5107,57.5568,105142.0
2022-06-21 13:35:00,62.54,62.54,62.47,62.48,115951.0,57.5568,57.5568,57.4923,57.5015,115951.0
2022-06-21 13:40:00,62.47,62.48,62.42,62.48,309957.0,57.4923,57.5015,57.4463,57.5015,309957.0
2022-06-21 13:45:00,62.48,62.5,62.44,62.49,244629.0,57.5015,57.5199,57.4647,57.5107,244629.0
2022-06-21 13:50:00,62.49,62.51,62.46,62.47,119872.0,57.5107,57.5291,57.4831,57.4923,119872.0
2022-06-21 13:55:00,62.46,62.46,62.43,62.45,111005.0,57.4831,57.4831,57.4555,57.4739,111005.0
2022-06-21 14:00:00,62.45,62.45,62.41,62.42,114096.0,57.4739,57.4739,57.4371,57.4463,114096.0
2022-06-21 14:05:00,62.42,62.47,62.42,62.45,152653.0,57.4463,57.4923,57.4463,57.4739,152653.0
2022-06-21 14:10:00,62.46,62.47,62.42,62.42,112126.0,57.4831,57.4923,57.4463,57.4463,112126.0
2022-06-21 14:15:00,62.43,62.48,62.42,62.46,323834.0,57.4555,57.5015,57.4463,57.4831,323834.0
2022-06-21 14:20:00,62.45,62.49,62.44,62.45,166774.0,57.4739,57.5107,57.4647,57.4739,166774.0
2022-06-21 14:25:00,62.45,62.47,62.44,62.46,111868.0,57.4739,57.4923,57.4647,57.4831,111868.0
2022-06-21 14:30:00,62.47,62.5,62.46,62.49,122515.0,57.4923,57.5199,57.4831,57.5107,122515.0
2022-06-21 14:35:00,62.49,62.49,62.4,62.42,113531.0,57.5107,57.5107,57.4279,57.4463,113531.0
2022-06-21 14:40:00,62.43,62.48,62.41,62.47,266665.0,57.4555,57.5015,57.4371,57.4923,266665.0
2022-06-21 14:45:00,62.47,62.48,62.38,62.38,184678.0,57.4923,57.5015,57.4095,57.4095,184678.0
2022-06-21 14:50:00,62.39,62.51,62.38,62.51,201677.0,57.4187,57.5291,57.4095,57.5291,201677.0
2022-06-21 14:55:00,62.51,62.54,62.49,62.53,123841.0,57.5291,57.5568,57.5107,57.5476,123841.0
2022-06-21 15:00:00,62.53,62.59,62.52,62.57,321339.0,57.5476,57.6028,57.5384,57.5844,321339.0
2022-06-21 15:05:00,62.57,62.59,62.55,62.58,167337.0,57.5844,57.6028,57.566,57.5936,167337.0
2022-06-21 15:10:00,62.58,62.62,62.56,62.6,839376.0,57.5936,57.6304,57.5752,57.612,839376.0
2022-06-21 15:15:00,62.6,62.6,62.54,62.55,362160.0,57.612,57.612,57.5568,57.566,362160.0
2022-06-21 15:20:00,62.55,62.58,62.53,62.57,311977.0,57.566,57.5936,57.5476,57.5844,311977.0
2022-06-21 15:25:00,62.57,62.58,62.51,62.57,157990.0,57.5844,57.5936,57.5291,57.5844,157990.0
2022-06-21 15:30:00,62.57,62.59,62.54,62.56,157173.0,57.5844,57.6028,57.5568,57.5752,157173.0
2022-06-21 15:35:00,62.55,62.55,62.49,62.5,238148.0,57.566,57.566,57.5107,57.5199,238148.0
2022-06-21 15:40:00,62.49,62.51,62.46,62.49,625298.0,57.5107,57.5291,57.4831,57.5107,625298.0
2022-06-21 15:45:00,62.5,62.5,62.47,62.48,656336.0,57.5199,57.5199,57.4923,57.5015,656336.0
2022-06-21 15:50:00,62.48,62.53,62.47,62.5,1178094.0,57.5015,57.5476,57.4923,57.5199,1178094.0
2022-06-21 15:55:00,62.5,62.5,62.4,62.42,2922342.0,57.5199,57.5199,57.4279,57.4463,2922342.0
2022-06-22 09:30:00,61.7,61.85,61.62,61.79,906519.0,56.7837,56.9217,56.7101,56.8665,906519.0
2022-06-22 09:35:00,61.8,61.89,61.72,61.81,330044.0,56.8757,56.9585,56.8021,56.8849,330044.0
2022-06-22 09:40:00,61.81,61.95,61.74,61.94,490112.0,56.8849,57.0138,56.8205,57.0046,490112.0
2022-06-22 09:45:00,61.94,61.99,61.86,61.93,283490.0,57.0046,57.0506,56.9309,56.9954,283490.0
2022-06-22 09:50:00,61.94,62.1,61.84,62.09,522748.0,57.0046,57.1518,56.9125,57.1426,522748.0
2022-06-22 09:55:00,62.09,62.13,61.99,62.01,187169.0,57.1426,57.1794,57.0506,57.069,187169.0
2022-06-22 10:00:00,62.0,62.03,61.87,61.95,730179.0,57.0598,57.0874,56.9401,57.0138,730179.0
2022-06-22 10:05:00,61.95,62.07,61.88,62.07,284349.0,57.0138,57.1242,56.9493,57.1242,284349.0
2022-06-22 10:10:00,62.07,62.15,62.01,62.13,154777.0,57.1242,57.1978,57.069,57.1794,154777.0
2022-06-22 10:15:00,62.12,62.25,62.12,62.23,564089.0,57.1702,57.2899,57.1702,57.2715,564089.0
2022-06-22 10:20:00,62.22,62.37,62.2,62.35,238277.0,57.2623,57.4003,57.2438,57.3819,238277.0
2022-06-22 10:25:00,62.34,62.39,62.32,62.35,183122.0,57.3727,57.4187,57.3543,57.3819,183122.0
2022-06-22 10:30:00,62.35,62.43,62.33,62.36,386991.0,57.3819,57.4555,57.3635,57.3911,386991.0
2022-06-22 10:35:00,62.35,62.52,62.34,62.52,310381.0,57.3819,57.5384,57.3727,57.5384,310381.0
2022-06-22 10:40:00,62.52,62.54,62.47,62.54,228320.0,57.5384,57.5568,57.4923,57.5568,228320.0
2022-06-22 10:45:00,62.54,62.57,62.43,62.48,232774.0,57.5568,57.5844,57.4555,57.5015,232774.0
2022-06-22 10:50:00,62.47,62.55,62.47,62.51,217265.0,57.4923,57.566,57.4923,57.5291,217265.0
2022-06-22 10:55:00,62.51,62.54,62.46,62.51,398274.0,57.5291,57.5568,57.4831,57.5291,398274.0
2022-06-22 11:00:00,62.51,62.52,62.31,62.36,412511.0,57.5291,57.5384,57.3451,57.3911,412511.0
2022-06-22 11:05:00,62.37,62.4,62.32,62.37,345639.0,57.4003,57.4279,57.3543,57.4003,345639.0
2022-06-22 11:10:00,62.36,62.38,62.29,62.32,308747.0,57.3911,57.4095,57.3267,57.3543,308747.0
2022-06-22 11:15:00,62.31,62.4,62.31,62.39,292660.0,57.3451,57.4279,57.3451,57.4187,292660.0
2022-06-22 11:20:00,62.39,62.41,62.33,62.38,356132.0,57.4187,57.4371,57.3635,57.4095,356132.0
2022-06-22 11:25:00,62.39,62.44,62.37,62.39,427398.0,57.4187,57.4647,57.4003,57.4187,427398.0
2022-06-22 11:30:00,62.39,62.46,62.35,62.35,897004.0,57.4187,57.4831,57.3819,57.3819,897004.0
2022-06-22 11:35:00,62.35,62.42,62.35,62.42,297098.0,57.3819,57.4463,57.3819,57.4463,297098.0
2022-06-22 11:40:00,62.42,62.43,62.23,62.25,297524.0,57.4463,57.4555,57.2715,57.2899,297524.0
2022-06-22 11:45:00,62.24,62.27,62.18,62.24,200925.0,57.2807,57.3083,57.2254,57.2807,200925.0
2022-06-22 11:50:00,62.24,62.25,62.1,62.12,316788.0,57.2807,57.2899,57.1518,57.1702,316788.0
2022-06-22 11:55:00,62.12,62.13,62.02,62.03,197480.0,57.1702,57.1794,57.0782,57.0874,197480.0
2022-06-22 12:00:00,62.03,62.17,62.02,62.09,314409.0,57.0874,57.2162,57.0782,57.1426,314409.0
2022-06-22 12:05:00,62.06,62.07,61.99,62.03,80210.0,57.115,57.1242,57.0506,57.0874,80210.0
2022-06-22 12:10:00,62.03,62.12,62.02,62.09,582614.0,57.0874,57.1702,57.0782,57.1426,582614.0
2022-06-22 12:15:00,62.09,62.17,62.08,62.15,207948.0,57.1426,57.2162,57.1334,57.1978,207948.0
2022-06-22 12:20:00,62.15,62.18,62.13,62.14,113608.0,57.1978,57.2254,57.1794,57.1886,113608.0
2022-06-22 12:25:00,62.13,62.18,62.12,62.15,71348.0,57.1794,57.2254,57.1702,57.1978,71348.0
2022-06-22 12:30:00,62.15,62.17,62.12,62.17,77395.0,57.1978,57.2162,57.1702,57.2162,77395.0
2022-06-22 12:35:00,62.17,62.2,62.13,62.13,481722.0,57.2162,57.2438,57.1794,57.1794,481722.0
2022-06-22 12:40:00,62.14,62.19,62.13,62.18,127957.0,57.1886,57.2346,57.1794,57.2254,127957.0
2022-06-22 12:45:00,62.18,62.2,62.13,62.15,178716.0,57.2254,57.2438,57.1794,57.1978,178716.0
2022-06-22 12:50:00,62.15,62.17,62.1,62.16,180504.0,57.1978,57.2162,57.1518,57.207,180504.0
2022-06-22 12:55:00,62.16,62.2,62.13,62.18,301715.0,57.207,57.2438,57.1794,57.2254,301715.0
2022-06-22 13:00:00,62.19,62.2,62.08,62.12,313966.0,57.2346,57.2438,57.1334,57.1702,313966.0
2022-06-22 13:05:00,62.12,62.17,62.11,62.15,150203.0,57.1702,57.2162,57.161,57.1978,150203.0
2022-06-22 13:10:00,62.15,62.21,62.14,62.21,88597.0,57.1978,57.2531,57.1886,57.2531,88597.0
2022-06-22 13:15:00,62.21,62.28,62.19,62.27,106124.0,57.2531,57.3175,57.2346,57.3083,106124.0
2022-06-22 13:20:00,62.27,62.31,62.25,62.29,61670.0,57.3083,57.3451,57.2899,57.3267,61670.0
2022-06-22 13:25:00,62.29,62.35,62.27,62.32,179605.0,57.3267,57.3819,57.3083,57.3543,179605.0
2022-06-22 13:30:00,62.31,62.32,62.25,62.25,293164.0,57.3451,57.3543,57.2899,57.2899,293164.0
2022-06-22 13:35:00,62.24,62.3,62.22,62.3,95385.0,57.2807,57.3359,57.2623,57.3359,95385.0
2022-06-22 13:40:00,62.29,62.32,62.27,62.32,66130.0,57.3267,57.3543,57.3083,57.3543,66130.0
2022-06-22 13:45:00,62.32,62.37,62.3,62.37,58160.0,57.3543,57.4003,57.3359,57.4003,58160.0
2022-06-22 13:50:00,62.36,62.37,62.28,62.3,146119.0,57.3911,57.4003,57.3175,57.3359,146119.0
2022-06-22 13:55:00,62.3,62.34,62.27,62.33,63472.0,57.3359,57.3727,57.3083,57.3635,63472.0
2022-06-22 14:00:00,62.34,62.36,62.31,62.35,169352.0,57.3727,57.3911,57.3451,57.3819,169352.0
2022-06-22 14:05:00,62.35,62.47,62.34,62.45,234644.0,57.3819,57.4923,57.3727,57.4739,234644.0
2022-06-22 14:10:00,62.45,62.46,62.4,62.46,136851.0,57.4739,57.4831,57.4279,57.4831,136851.0
2022-06-22 14:15:00,62.46,62.48,62.43,62.44,260336.0,57.4831,57.5015,57.4555,57.4647,260336.0
2022-06-22 14:20:00,62.45,62.46,62.36,62.41,217316.0,57.4739,57.4831,57.3911,57.4371,217316.0
2022-06-22 14:25:00,62.4,62.4,62.32,62.33,80639.0,57.4279,57.4279,57.3543,57.3635,80639.0
2022-06-22 14:30:00,62.34,62.36,62.33,62.35,498125.0,57.3727,57.3911,57.3635,57.3819,498125.0
2022-06-22 14:35:00,62.35,62.36,62.31,62.32,110873.0,57.3819,57.3911,57.3451,57.3543,110873.0
2022-06-22 14:40:00,62.31,62.34,62.27,62.32,206709.0,57.3451,57.3727,57.3083,57.3543,206709.0
2022-06-22 14:45:00,62.31,62.33,62.23,62.24,155146.0,57.3451,57.3635,57.2715,57.2807,155146.0
2022-06-22 14:50:00,62.23,62.27,62.22,62.26,135975.0,57.2715,57.3083,57.2623,57.2991,135975.0
2022-06-22 14:55:00,62.26,62.31,62.25,62.28,333976.0,57.2991,57.3451,57.2899,57.3175,333976.0
2022-06-22 15:00:00,62.28,62.31,62.21,62.3,231629.0,57.3175,57.3451,57.2531,57.3359,231629.0
2022-06-22 15:05:00,62.31,62.33,62.26,62.27,162592.0,57.3451,57.3635,57.2991,57.3083,162592.0
2022-06-22 15:10:00,62.27,62.29,62.22,62.28,176074.0,57.3083,57.3267,57.2623,57.3175,176074.0
2022-06-22 15:15:00,62.28,62.32,62.25,62.26,164898.0,57.3175,57.3543,57.2899,57.2991,164898.0
2022-06-22 15:20:00,62.27,62.31,62.27,62.28,222774.0,57.3083,57.3451,57.3083,57.3175,222774.0
2022-06-22 15:25:00,62.27,62.28,62.16,62.19,347385.0,57.3083,57.3175,57.207,57.2346,347385.0
2022-06-22 15:30:00,62.19,62.23,62.14,62.14,220698.0,57.2346,57.2715,57.1886,57.1886,220698.0
2022-06-22 15:35:00,62.14,62.15,62.08,62.13,197893.0,57.1886,57.1978,57.1334,57.1794,197893.0
2022-06-22 15:40:00,62.12,62.16,62.08,62.15,471670.0,57.1702,57.207,57.1334,57.1978,471670.0
2022-06-22 15:45:00,62.15,62.15,62.06,62.11,304025.0,57.1978,57.1978,57.115,57.161,304025.0
2022-06-22 15:50:00,62.1,62.19,62.07,62.18,480763.0,57.1518,57.2346,57.1242,57.2254,480763.0
2022-06-22 15:55:00,62.18,62.19,61.99,62.0,1963632.0,57.2254,57.2346,57.0506,57.0598,1963632.0
2022-06-23 09:30:00,61.85,61.91,61.77,61.78,664433.0,56.9217,56.977,56.8481,56.8573,664433.0
2022-06-23 09:35:00,61.77,61.8,61.7,61.7,434154.0,56.8481,56.8757,56.7837,56.7837,434154.0
2022-06-23 09:40:00,61.7,61.78,61.69,61.72,535465.0,56.7837,56.8573,56.7745,56.8021,535465.0
2022-06-23 09:45:00,61.73,61.84,61.68,61.76,503466.0,56.8113,56.9125,56.7653,56.8389,503466.0
2022-06-23 09:50:00,61.76,61.78,61.68,61.72,422178.0,56.8389,56.8573,56.7653,56.8021,422178.0
2022-06-23 09:55:00,61.7,61.96,61.7,61.95,236424.0,56.7837,57.023,56.7837,57.0138,236424.0
2022-06-23 10:00:00,61.94,62.0,61.89,61.94,174400.0,57.0046,57.0598,56.9585,57.0046,174400.0
2022-06-23 10:05:00,61.94,61.95,61.73,61.73,232892.0,57.0046,57.0138,56.8113,56.8113,232892.0
2022-06-23 10:10:00,61.74,61.8,61.65,61.73,208550.0,56.8205,56.8757,56.7377,56.8113,208550.0
2022-06-23 10:15:00,61.73,61.75,61.64,61.65,89183.0,56.8113,56.8297,56.7285,56.7377,89183.0
2022-06-23 10:20:00,61.66,61.81,61.66,61.75,1642322.0,56.7469,56.8849,56.7469,56.8297,1642322.0
2022-06-23 10:25:00,61.75,61.77,61.67,61.72,464405.0,56.8297,56.8481,56.7561,56.8021,464405.0
2022-06-23 10:30:00,61.72,61.79,61.66,61.68,316245.0,56.8021,56.8665,56.7469,56.7653,316245.0
2022-06-23 10:35:00,61.67,61.74,61.64,61.74,232034.0,56.7561,56.8205,56.7285,56.8205,232034.0
2022-06-23 10:40:00,61.75,61.84,61.75,61.8,349336.0,56.8297,56.9125,56.8297,56.8757,349336.0
2022-06-23 10:45:00,61.8,61.91,61.79,61.85,231932.0,56.8757,56.977,56.8665,56.9217,231932.0
2022-06-23 10:50:00,61.85,61.94,61.81,61.93,152468.0,56.9217,57.0046,56.8849,56.9954,152468.0
2022-06-23 10:55:00,61.93,61.98,61.91,61.95,340370.0,56.9954,57.0414,56.977,57.0138,340370.0
2022-06-23 11:00:00,61.95,61.95,61.79,61.8,431430.0,57.0138,57.0138,56.8665,56.8757,431430.0
2022-06-23 11:05:00,61.8,61.88,61.77,61.88,129175.0,56.8757,56.9493,56.8481,56.9493,129175.0
2022-06-23 11:10:00,61.88,61.99,61.84,61.96,103028.0,56.9493,57.0506,56.9125,57.023,103028.0
2022-06-23 11:15:00,61.95,61.96,61.9,61.91,177870.0,57.0138,57.023,56.9678,56.977,177870.0
2022-06-23 11:20:00,61.91,61.95,61.76,61.77,369667.0,56.977,57.0138,56.8389,56.8481,369667.0
2022-06-23 11:25:00,61.77,61.84,61.75,61.78,335692.0,56.8481,56.9125,56.8297,56.8573,335692.0
2022-06-23 11:30:00,61.77,61.82,61.67,61.71,508829.0,56.8481,56.8941,56.7561,56.7929,508829.0
2022-06-23 11:35:00,61.71,61.72,61.64,61.65,224428.0,56.7929,56.8021,56.7285,56.7377,224428.0
2022-06-23 11:40:00,61.65,61.71,61.64,61.68,165666.0,56.7377,56.7929,56.7285,56.7653,165666.0
2022-06-23 11:45:00,61.68,61.73,61.64,61.72,152601.0,56.7653,56.8113,56.7285,56.8021,152601.0
2022-06-23 11:50:00,61.71,61.73,61.65,61.65,101486.0,56.7929,56.8113,56.7377,56.7377,101486.0
2022-06-23 11:55:00,61.66,61.66,61.55,61.57,234455.0,56.7469,56.7469,56.6456,56.664,234455.0
2022-06-23 12:00:00,61.57,61.57,61.4,61.4,167687.0,56.664,56.664,56.5076,56.5076,167687.0
2022-06-23 12:05:00,61.4,61.51,61.39,61.48,414799.0,56.5076,56.6088,56.4984,56.5812,414799.0
2022-06-23 12:10:00,61.49,61.52,61.44,61.48,168887.0,56.5904,56.618,56.5444,56.5812,168887.0
2022-06-23 12:15:00,61.48,61.57,61.45,61.52,423292.0,56.5812,56.664,56.5536,56.618,423292.0
2022-06-23 12:20:00,61.52,61.57,61.49,61.54,277027.0,56.618,56.664,56.5904,56.6364,277027.0
2022-06-23 12:25:00,61.53,61.53,61.48,61.5,178360.0,56.6272,56.6272,56.5812,56.5996,178360.0
2022-06-23 12:30:00,61.49,61.53,61.44,61.44,310215.0,56.5904,56.6272,56.5444,56.5444,310215.0
2022-06-23 12:35:00,61.45,61.48,61.36,61.39,205937.0,56.5536,56.5812,56.4708,56.4984,205937.0
2022-06-23 12:40:00,61.4,61.45,61.37,61.42,647108.0,56.5076,56.5536,56.48,56.526,647108.0
2022-06-23 12:45:00,61.41,61.42,61.33,61.38,100185.0,56.5168,56.526,56.4432,56.4892,100185.0
2022-06-23 12:50:00,61.38,61.39,61.3,61.36,192725.0,56.4892,56.4984,56.4156,56.4708,192725.0
2022-06-23 12:55:00,61.36,61.42,61.34,61.36,64406.0,56.4708,56.526,56.4524,56.4708,64406.0
2022-06-23 13:00:00,61.36,61.36,61.27,61.33,271553.0,56.4708,56.4708,56.388,56.4432,271553.0
2022-06-23 13:05:00,61.32,61.43,61.31,61.4,125048.0,56.434,56.5352,56.4248,56.5076,125048.0
2022-06-23 13:10:00,61.4,61.47,61.39,61.43,290983.0,56.5076,56.572,56.4984,56.5352,290983.0
2022-06-23 13:15:00,61.43,61.48,61.42,61.44,181326.0,56.5352,56.5812,56.526,56.5444,181326.0
2022-06-23 13:20:00,61.44,61.46,61.36,61.43,112666.0,56.5444,56.5628,56.4708,56.5352,112666.0
2022-06-23 13:25:00,61.42,61.47,61.39,61.41,208519.0,56.526,56.572,56.4984,56.5168,208519.0
2022-06-23 13:30:00,61.42,61.46,61.39,61.44,123883.0,56.526,56.5628,56.4984,56.5444,123883.0
2022-06-23 13:35:00,61.44,61.45,61.34,61.37,134789.0,56.5444,56.5536,56.4524,56.48,134789.0
2022-06-23 13:40:00,61.38,61.39,61.32,61.37,62969.0,56.4892,56.4984,56.434,56.48,62969.0
2022-06-23 13:45:00,61.37,61.43,61.35,61.42,67321.0,56.48,56.5352,56.4616,56.526,67321.0
2022-06-23 13:50:00,61.42,61.48,61.41,61.44,56628.0,56.526,56.5812,56.5168,56.5444,56628.0
2022-06-23 13:55:00,61.44,61.46,61.41,61.44,59462.0,56.5444,56.5628,56.5168,56.5444,59462.0
2022-06-23 14:00:00,61.44,61.47,61.4,61.42,257351.0,56.5444,56.572,56.5076,56.526,257351.0
2022-06-23 14:05:00,61.43,61.44,61.4,61.43,118095.0,56.5352,56.5444,56.5076,56.5352,118095.0
2022-06-23 14:10:00,61.43,61.47,61.39,61.44,118605.0,56.5352,56.572,56.4984,56.5444,118605.0
2022-06-23 14:15:00,61.44,61.47,61.41,61.44,141691.0,56.5444,56.572,56.5168,56.5444,141691.0
2022-06-23 14:20:00,61.44,61.48,61.4,61.47,86517.0,56.5444,56.5812,56.5076,56.572,86517.0
2022-06-23 14:25:00,61.47,61.51,61.43,61.5,199220.0,56.572,56.6088,56.5352,56.5996,199220.0
2022-06-23 14:30:00,61.5,61.62,61.49,61.59,567332.0,56.5996,56.7101,56.5904,56.6825,567332.0
2022-06-23 14:35:00,61.59,61.63,61.57,61.62,247850.0,56.6825,56.7193,56.664,56.7101,247850.0
2022-06-23 14:40:00,61.62,61.62,61.59,61.61,85649.0,56.7101,56.7101,56.6825,56.7009,85649.0
2022-06-23 14:45:00,61.6,61.61,61.55,61.58,92716.0,56.6917,56.7009,56.6456,56.6733,92716.0
2022-06-23 14:50:00,61.59,61.61,61.58,61.6,165238.0,56.6825,56.7009,56.6733,56.6917,165238.0
2022-06-23 14:55:00,61.6,61.62,61.56,61.62,213379.0,56.6917,56.7101,56.6548,56.7101,213379.0
2022-06-23 15:00:00,61.62,61.67,61.58,61.67,638225.0,56.7101,56.7561,56.6733,56.7561,638225.0
2022-06-23 15:05:00,61.66,61.71,61.65,61.68,230740.0,56.7469,56.7929,56.7377,56.7653,230740.0
2022-06-23 15:10:00,61.68,61.7,61.64,61.7,212411.0,56.7653,56.7837,56.7285,56.7837,212411.0
2022-06-23 15:15:00,61.7,61.71,61.66,61.7,404681.0,56.7837,56.7929,56.7469,56.7837,404681.0
2022-06-23 15:20:00,61.71,61.74,61.69,61.7,420828.0,56.7929,56.8205,56.7745,56.7837,420828.0
2022-06-23 15:25:00,61.7,61.77,61.69,61.74,237414.0,56.7837,56.8481,56.7745,56.8205,237414.0
2022-06-23 15:30:00,61.74,61.87,61.74,61.87,289943.0,56.8205,56.9401,56.8205,56.9401,289943.0
2022-06-23 15:35:00,61.86,61.88,61.8,61.83,801027.0,56.9309,56.9493,56.8757,56.9033,801027.0
2022-06-23 15:40:00,61.82,61.87,61.81,61.84,547501.0,56.8941,56.9401,56.8849,56.9125,547501.0
2022-06-23 15:45:00,61.84,61.91,61.84,61.9,564073.0,56.9125,56.977,56.9125,56.9678,564073.0
2022-06-23 15:50:00,61.91,61.93,61.84,61.86,302693.0,56.977,56.9954,56.9125,56.9309,302693.0
2022-06-23 15:55:00,61.86,61.93,61.84,61.92,637497.0,56.9309,56.9954,56.9125,56.9862,637497.0
2022-06-24 09:30:00,62.79,62.87,62.76,62.83,838179.0,57.7868,57.8605,57.7592,57.8236,838179.0
2022-06-24 09:35:00,62.83,62.88,62.74,62.77,1066765.0,57.8236,57.8697,57.7408,57.7684,1066765.0
2022-06-24 09:40:00,62.77,62.87,62.74,62.85,607941.0,57.7684,57.8605,57.7408,57.8421,607941.0
2022-06-24 09:45:00,62.85,62.97,62.83,62.96,412108.0,57.8421,57.9525,57.8236,57.9433,412108.0
2022-06-24 09:50:00,62.96,63.01,62.94,62.98,450933.0,57.9433,57.9893,57.9249,57.9617,450933.0
2022-06-24 09:55:00,62.98,62.98,62.89,62.91,366646.0,57.9617,57.9617,57.8789,57.8973,366646.0
2022-06-24 10:00:00,62.92,63.36,62.91,63.26,1307209.0,57.9065,58.3114,57.8973,58.2194,1307209.0
2022-06-24 10:05:00,63.26,63.35,63.22,63.34,439606.0,58.2194,58.3022,58.1826,58.293,439606.0
2022-06-24 10:10:00,63.34,63.41,63.31,63.33,844907.0,58.293,58.3574,58.2654,58.2838,844907.0
2022-06-24 10:15:00,63.34,63.41,63.31,63.37,1040593.0,58.293,58.3574,58.2654,58.3206,1040593.0
2022-06-24 10:20:00,63.38,63.47,63.37,63.45,426962.0,58.3298,58.4127,58.3206,58.3942,426962.0
2022-06-24 10:25:00,63.45,63.45,63.38,63.43,708484.0,58.3942,58.3942,58.3298,58.3758,708484.0
2022-06-24 10:30:00,63.44,63.46,63.36,63.38,612045.0,58.385,58.4034,58.3114,58.3298,612045.0
2022-06-24 10:35:00,63.38,63.39,63.27,63.32,762796.0,58.3298,58.339,58.2286,58.2746,762796.0
2022-06-24 10:40:00,63.32,63.33,63.24,63.26,1035317.0,58.2746,58.2838,58.201,58.2194,1035317.0
2022-06-24 10:45:00,63.26,63.33,63.21,63.33,482369.0,58.2194,58.2838,58.1734,58.2838,482369.0
2022-06-24 10:50:00,63.33,63.36,63.27,63.29,312817.0,58.2838,58.3114,58.2286,58.247,312817.0
2022-06-24 10:55:00,63.29,63.33,63.25,63.27,426003.0,58.247,58.2838,58.2102,58.2286,426003.0
2022-06-24 11:00:00,63.26,63.39,63.26,63.39,162398.0,58.2194,58.339,58.2194,58.339,162398.0
2022-06-24 11:05:00,63.39,63.42,63.36,63.41,231107.0,58.339,58.3666,58.3114,58.3574,231107.0
2022-06-24 11:10:00,63.41,63.43,63.28,63.29,167679.0,58.3574,58.3758,58.2378,58.247,167679.0
2022-06-24 11:15:00,63.29,63.31,63.23,63.26,345679.0,58.247,58.2654,58.1918,58.2194,345679.0
2022-06-24 11:20:00,63.25,63.32,63.25,63.29,217841.0,58.2102,58.2746,58.2102,58.247,217841.0
2022-06-24 11:25:00,63.29,63.4,63.29,63.38,352045.0,58.247,58.3482,58.247,58.3298,352045.0
2022-06-24 11:30:00,63.39,63.44,63.34,63.35,647481.0,58.339,58.385,58.293,58.3022,647481.0
2022-06-24 11:35:00,63.34,63.43,63.3,63.42,281356.0,58.293,58.3758,58.2562,58.3666,281356.0
2022-06-24 11:40:00,63.42,63.44,63.41,63.41,197377.0,58.3666,58.385,58.3574,58.3574,197377.0
2022-06-24 11:45:00,63.41,63.42,63.36,63.36,72548.0,58.3574,58.3666,58.3114,58.3114,72548.0
2022-06-24 11:50:00,63.37,63.39,63.34,63.36,87180.0,58.3206,58.339,58.293,58.3114,87180.0
2022-06-24 11:55:00,63.35,63.35,63.3,63.33,131824.0,58.3022,58.3022,58.2562,58.2838,131824.0
2022-06-24 12:00:00,63.33,63.4,63.33,63.37,218367.0,58.2838,58.3482,58.2838,58.3206,218367.0
2022-06-24 12:05:00,63.37,63.38,63.35,63.36,110295.0,58.3206,58.3298,58.3022,58.3114,110295.0
2022-06-24 12:10:00,63.36,63.38,63.35,63.37,109199.0,58.3114,58.3298,58.3022,58.3206,109199.0
2022-06-24 12:15:00,63.38,63.41,63.35,63.39,130962.0,58.3298,58.3574,58.3022,58.339,130962.0
2022-06-24 12:20:00,63.39,63.39,63.32,63.36,109939.0,58.339,58.339,58.2746,58.3114,109939.0
2022-06-24 12:25:00,63.36,63.38,63.34,63.35,131858.0,58.3114,58.3298,58.293,58.3022,131858.0
2022-06-24 12:30:00,63.36,63.37,63.32,63.34,87451.0,58.3114,58.3206,58.2746,58.293,87451.0
2022-06-24 12:35:00,63.34,63.38,63.33,63.37,63923.0,58.293,58.3298,58.2838,58.3206,63923.0
2022-06-24 12:40:00,63.37,63.42,63.35,63.4,92051.0,58.3206,58.3666,58.3022,58.3482,92051.0
2022-06-24 12:45:00,63.41,63.41,63.35,63.38,85716.0,58.3574,58.3574,58.3022,58.3298,85716.0
2022-06-24 12:50:00,63.39,63.41,63.36,63.39,45199.0,58.339,58.3574,58.3114,58.339,45199.0
2022-06-24 12:55:00,63.39,63.43,63.37,63.42,479557.0,58.339,58.3758,58.3206,58.3666,479557.0
2022-06-24 13:00:00,63.41,63.44,63.4,63.41,53451.0,58.3574,58.385,58.3482,58.3574,53451.0
2022-06-24 13:05:00,63.41,63.42,63.38,63.4,108413.0,58.3574,58.3666,58.3298,58.3482,108413.0
2022-06-24 13:10:00,63.41,63.44,63.4,63.43,124853.0,58.3574,58.385,58.3482,58.3758,124853.0
2022-06-24 13:15:00,63.43,63.43,63.38,63.38,97957.0,58.3758,58.3758,58.3298,58.3298,97957.0
2022-06-24 13:20:00,63.38,63.4,63.37,63.38,47716.0,58.3298,58.3482,58.3206,58.3298,47716.0
2022-06-24 13:25:00,63.38,63.39,63.36,63.38,57240.0,58.3298,58.339,58.3114,58.3298,57240.0
2022-06-24 13:30:00,63.38,63.4,63.36,63.39,175269.0,58.3298,58.3482,58.3114,58.339,175269.0
2022-06-24 13:35:00,63.39,63.39,63.35,63.38,60996.0,58.339,58.339,58.3022,58.3298,60996.0
2022-06-24 13:40:00,63.37,63.41,63.36,63.39,139264.0,58.3206,58.3574,58.3114,58.339,139264.0
2022-06-24 13:45:00,63.39,63.4,63.36,63.36,121250.0,58.339,58.3482,58.3114,58.3114,121250.0
2022-06-24 13:50:00,63.36,63.39,63.33,63.35,228213.0,58.3114,58.339,58.2838,58.3022,228213.0
2022-06-24 13:55:00,63.34,63.37,63.32,63.35,512598.0,58.293,58.3206,58.2746,58.3022,512598.0
2022-06-24 14:00:00,63.36,63.4,63.35,63.39,70323.0,58.3114,58.3482,58.3022,58.339,70323.0
2022-06-24 14:05:00,63.39,63.41,63.37,63.39,190712.0,58.339,58.3574,58.3206,58.339,190712.0
2022-06-24 14:10:00,63.4,63.45,63.4,63.42,105968.0,58.3482,58.3942,58.3482,58.3666,105968.0
2022-06-24 14:15:00,63.43,63.44,63.39,63.43,116270.0,58.3758,58.385,58.339,58.3758,116270.0
2022-06-24 14:20:00,63.42,63.43,63.39,63.4,73708.0,58.3666,58.3758,58.339,58.3482,73708.0
2022-06-24 14:25:00,63.41,63.45,63.4,63.43,83553.0,58.3574,58.3942,58.3482,58.3758,83553.0
2022-06-24 14:30:00,63.44,63.49,63.44,63.48,168262.0,58.385,58.4311,58.385,58.4219,168262.0
2022-06-24 14:35:00,63.47,63.48,63.43,63.44,183497.0,58.4127,58.4219,58.3758,58.385,183497.0
2022-06-24 14:40:00,63.44,63.46,63.43,63.45,88524.0,58.385,58.4034,58.3758,58.3942,88524.0
2022-06-24 14:45:00,63.45,63.48,63.44,63.48,65439.0,58.3942,58.4219,58.385,58.4219,65439.0
2022-06-24 14:50:00,63.49,63.49,63.46,63.47,157568.0,58.4311,58.4311,58.4034,58.4127,157568.0
2022-06-24 14:55:00,63.47,63.49,63.45,63.48,244479.0,58.4127,58.4311,58.3942,58.4219,244479.0
2022-06-24 15:00:00,63.48,63.49,63.45,63.48,124284.0,58.4219,58.4311,58.3942,58.4219,124284.0
2022-06-24 15:05:00,63.47,63.48,63.45,63.46,69372.0,58.4127,58.4219,58.3942,58.4034,69372.0
2022-06-24 15:10:00,63.45,63.46,63.42,63.46,406798.0,58.3942,58.4034,58.3666,58.4034,406798.0
2022-06-24 15:15:00,63.46,63.49,63.45,63.47,544756.0,58.4034,58.4311,58.3942,58.4127,544756.0
2022-06-24 15:20:00,63.48,63.51,63.47,63.51,269333.0,58.4219,58.4495,58.4127,58.4495,269333.0
2022-06-24 15:25:00,63.51,63.52,63.48,63.52,241245.0,58.4495,58.4587,58.4219,58.4587,241245.0
2022-06-24 15:30:00,63.52,63.53,63.48,63.48,152872.0,58.4587,58.4679,58.4219,58.4219,152872.0
2022-06-24 15:35:00,63.49,63.51,63.47,63.51,361931.0,58.4311,58.4495,58.4127,58.4495,361931.0
2022-06-24 15:40:00,63.51,63.56,63.5,63.55,528086.0,58.4495,58.4955,58.4403,58.4863,528086.0
2022-06-24 15:45:00,63.55,63.56,63.51,63.52,871752.0,58.4863,58.4955,58.4495,58.4587,871752.0
2022-06-24 15:50:00,63.52,63.66,63.51,63.65,954559.0,58.4587,58.5875,58.4495,58.5783,954559.0
2022-06-24 15:55:00,63.65,63.79,63.64,63.78,3672265.0,58.5783,58.7072,58.5691,58.698,3672265.0
2022-06-27 09:30:00,63.66,63.67,63.47,63.48,859550.0,58.5875,58.5967,58.4127,58.4219,859550.0
2022-06-27 09:35:00,63.48,63.57,63.46,63.57,292528.0,58.4219,58.5047,58.4034,58.5047,292528.0
2022-06-27 09:40:00,63.57,63.59,63.51,63.56,173822.0,58.5047,58.5231,58.4495,58.4955,173822.0
2022-06-27 09:45:00,63.55,63.55,63.43,63.47,154736.0,58.4863,58.4863,58.3758,58.4127,154736.0
2022-06-27 09:50:00,63.46,63.6,63.45,63.59,115787.0,58.4034,58.5323,58.3942,58.5231,115787.0
2022-06-27 09:55:00,63.58,63.59,63.48,63.5,120160.0,58.5139,58.5231,58.4219,58.4403,120160.0
2022-06-27 10:00:00,63.51,63.68,63.51,63.66,313280.0,58.4495,58.6059,58.4495,58.5875,313280.0
2022-06-27 10:05:00,63.66,63.67,63.46,63.53,241019.0,58.5875,58.5967,58.4034,58.4679,241019.0
2022-06-27 10:10:00,63.53,63.56,63.44,63.49,188121.0,58.4679,58.4955,58.385,58.4311,188121.0
2022-06-27 10:15:00,63.49,63.56,63.44,63.54,104449.0,58.4311,58.4955,58.385,58.4771,104449.0
2022-06-27 10:20:00,63.54,63.61,63.49,63.53,157991.0,58.4771,58.5415,58.4311,58.4679,157991.0
2022-06-27 10:25:00,63.52,63.52,63.44,63.48,84214.0,58.4587,58.4587,58.385,58.4219,84214.0
2022-06-27 10:30:00,63.47,63.59,63.46,63.58,186970.0,58.4127,58.5231,58.4034,58.5139,186970.0
2022-06-27 10:35:00,63.58,63.6,63.5,63.58,124395.0,58.5139,58.5323,58.4403,58.5139,124395.0
2022-06-27 10:40:00,63.59,63.69,63.56,63.68,426422.0,58.5231,58.6151,58.4955,58.6059,426422.0
2022-06-27 10:45:00,63.68,63.77,63.64,63.75,220021.0,58.6059,58.6887,58.5691,58.6703,220021.0
2022-06-27 10:50:00,63.75,63.81,63.74,63.8,331170.0,58.6703,58.7256,58.6611,58.7164,331170.0
2022-06-27 10:55:00,63.8,63.85,63.79,63.82,103329.0,58.7164,58.7624,58.7072,58.7348,103329.0
2022-06-27 11:00:00,63.82,63.85,63.76,63.78,456209.0,58.7348,58.7624,58.6795,58.698,456209.0
2022-06-27 11:05:00,63.78,63.8,63.73,63.74,189452.0,58.698,58.7164,58.6519,58.6611,189452.0
2022-06-27 11:10:00,63.73,63.79,63.72,63.76,71467.0,58.6519,58.7072,58.6427,58.6795,71467.0
2022-06-27 11:15:00,63.75,63.86,63.75,63.82,80800.0,58.6703,58.7716,58.6703,58.7348,80800.0
2022-06-27 11:20:00,63.81,63.91,63.79,63.9,121148.0,58.7256,58.8176,58.7072,58.8084,121148.0
2022-06-27 11:25:00,63.9,63.94,63.89,63.9,460618.0,58.8084,58.8452,58.7992,58.8084,460618.0
2022-06-27 11:30:00,63.91,63.91,63.81,63.82,351582.0,58.8176,58.8176,58.7256,58.7348,351582.0
2022-06-27 11:35:00,63.81,63.85,63.77,63.79,257400.0,58.7256,58.7624,58.6887,58.7072,257400.0
2022-06-27 11:40:00,63.79,63.87,63.77,63.86,227130.0,58.7072,58.7808,58.6887,58.7716,227130.0
2022-06-27 11:45:00,63.86,63.89,63.8,63.81,119316.0,58.7716,58.7992,58.7164,58.7256,119316.0
2022-06-27 11:50:00,63.81,63.82,63.75,63.77,77185.0,58.7256,58.7348,58.6703,58.6887,77185.0
2022-06-27 11:55:00,63.77,63.82,63.74,63.8,228135.0,58.6887,58.7348,58.6611,58.7164,228135.0
2022-06-27 12:00:00,63.81,63.84,63.72,63.74,173879.0,58.7256,58.7532,58.6427,58.6611,173879.0
2022-06-27 12:05:00,63.75,63.77,63.7,63.76,186350.0,58.6703,58.6887,58.6243,58.6795,186350.0
2022-06-27 12:10:00,63.76,63.77,63.72,63.75,216547.0,58.6795,58.6887,58.6427,58.6703,216547.0
2022-06-27 12:15:00,63.75,63.76,63.69,63.75,274805.0,58.6703,58.6795,58.6151,58.6703,274805.0
2022-06-27 12:20:00,63.75,63.77,63.7,63.71,127962.0,58.6703,58.6887,58.6243,58.6335,127962.0
2022-06-27 12:25:00,63.7,63.71,63.63,63.65,148752.0,58.6243,58.6335,58.5599,58.5783,148752.0
2022-06-27 12:30:00,63.65,63.65,63.59,63.61,150290.0,58.5783,58.5783,58.5231,58.5415,150290.0
2022-06-27 12:35:00,63.6,63.66,63.58,63.66,155076.0,58.5323,58.5875,58.5139,58.5875,155076.0
2022-06-27 12:40:00,63.65,63.7,63.64,63.7,73853.0,58.5783,58.6243,58.5691,58.6243,73853.0
2022-06-27 12:45:00,63.71,63.72,63.67,63.7,81960.0,58.6335,58.6427,58.5967,58.6243,81960.0
2022-06-27 12:50:00,63.7,63.75,63.69,63.75,102830.0,58.6243,58.6703,58.6151,58.6703,102830.0
2022-06-27 12:55:00,63.75,63.76,63.71,63.74,41488.0,58.6703,58.6795,58.6335,58.6611,41488.0
2022-06-27 13:00:00,63.75,63.75,63.61,63.64,263808.0,58.6703,58.6703,58.5415,58.5691,263808.0
2022-06-27 13:05:00,63.64,63.64,63.55,63.6,225721.0,58.5691,58.5691,58.4863,58.5323,225721.0
2022-06-27 13:10:00,63.6,63.67,63.59,63.65,101505.0,58.5323,58.5967,58.5231,58.5783,101505.0
2022-06-27 13:15:00,63.65,63.67,63.6,63.66,99035.0,58.5783,58.5967,58.5323,58.5875,99035.0
2022-06-27 13:20:00,63.66,63.68,63.61,63.65,208148.0,58.5875,58.6059,58.5415,58.5783,208148.0
2022-06-27 13:25:00,63.65,63.65,63.61,63.64,52790.0,58.5783,58.5783,58.5415,58.5691,52790.0
2022-06-27 13:30:00,63.63,63.64,63.59,63.6,146811.0,58.5599,58.5691,58.5231,58.5323,146811.0
2022-06-27 13:35:00,63.6,63.64,63.58,63.63,100296.0,58.5323,58.5691,58.5139,58.5599,100296.0
2022-06-27 13:40:00,63.62,63.63,63.55,63.57,306950.0,58.5507,58.5599,58.4863,58.5047,306950.0
2022-06-27 13:45:00,63.57,63.57,63.5,63.55,156721.0,58.5047,58.5047,58.4403,58.4863,156721.0
2022-06-27 13:50:00,63.55,63.58,63.54,63.56,152594.0,58.4863,58.5139,58.4771,58.4955,152594.0
2022-06-27 13:55:00,63.56,63.58,63.55,63.57,432217.0,58.4955,58.5139,58.4863,58.5047,432217.0
2022-06-27 14:00:00,63.57,63.59,63.51,63.58,331873.0,58.5047,58.5231,58.4495,58.5139,331873.0
2022-06-27 14:05:00,63.58,63.59,63.52,63.55,157174.0,58.5139,58.5231,58.4587,58.4863,157174.0
2022-06-27 14:10:00,63.54,63.59,63.52,63.56,422149.0,58.4771,58.5231,58.4587,58.4955,422149.0
2022-06-27 14:15:00,63.56,63.62,63.56,63.61,248180.0,58.4955,58.5507,58.4955,58.5415,248180.0
2022-06-27 14:20:00,63.61,63.62,63.58,63.6,81753.0,58.5415,58.5507,58.5139,58.5323,81753.0
2022-06-27 14:25:00,63.6,63.61,63.54,63.57,269858.0,58.5323,58.5415,58.4771,58.5047,269858.0
2022-06-27 14:30:00,63.57,63.59,63.53,63.58,106352.0,58.5047,58.5231,58.4679,58.5139,106352.0
2022-06-27 14:35:00,63.58,63.61,63.56,63.6,299920.0,58.5139,58.5415,58.4955,58.5323,299920.0
2022-06-27 14:40:00,63.6,63.6,63.54,63.55,126275.0,58.5323,58.5323,58.4771,58.4863,126275.0
2022-06-27 14:45:00,63.56,63.61,63.54,63.59,213650.0,58.4955,58.5415,58.4771,58.5231,213650.0
2022-06-27 14:50:00,63.58,63.59,63.52,63.56,109245.0,58.5139,58.5231,58.4587,58.4955,109245.0
2022-06-27 14:55:00,63.55,63.59,63.53,63.55,195618.0,58.4863,58.5231,58.4679,58.4863,195618.0
2022-06-27 15:00:00,63.55,63.56,63.43,63.47,344531.0,58.4863,58.4955,58.3758,58.4127,344531.0
2022-06-27 15:05:00,63.46,63.53,63.42,63.51,551131.0,58.4034,58.4679,58.3666,58.4495,551131.0
2022-06-27 15:10:00,63.52,63.61,63.51,63.61,157835.0,58.4587,58.5415,58.4495,58.5415,157835.0
2022-06-27 15:15:00,63.6,63.64,63.58,63.61,187807.0,58.5323,58.5691,58.5139,58.5415,187807.0
2022-06-27 15:20:00,63.6,63.61,63.55,63.58,310235.0,58.5323,58.5415,58.4863,58.5139,310235.0
2022-06-27 15:25:00,63.58,63.61,63.55,63.58,154411.0,58.5139,58.5415,58.4863,58.5139,154411.0
2022-06-27 15:30:00,63.58,63.58,63.54,63.55,321492.0,58.5139,58.5139,58.4771,58.4863,321492.0
2022-06-27 15:35:00,63.54,63.55,63.47,63.51,312910.0,58.4771,58.4863,58.4127,58.4495,312910.0
2022-06-27 15:40:00,63.51,63.59,63.49,63.59,226055.0,58.4495,58.5231,58.4311,58.5231,226055.0
2022-06-27 15:45:00,63.59,63.63,63.55,63.59,394665.0,58.5231,58.5599,58.4863,58.5231,394665.0
2022-06-27 15:50:00,63.59,63.59,63.44,63.47,938953.0,58.5231,58.5231,58.385,58.4127,938953.0
2022-06-27 15:55:00,63.47,63.53,63.44,63.52,1337734.0,58.4127,58.4679,58.385,58.4587,1337734.0
2022-06-28 09:30:00,64.02,64.17,64.0,64.15,657883.0,58.9188,59.0569,58.9004,59.0385,657883.0
2022-06-28 09:35:00,64.15,64.21,64.12,64.18,375154.0,59.0385,59.0937,59.0109,59.0661,375154.0
2022-06-28 09:40:00,64.17,64.19,64.13,64.19,362529.0,59.0569,59.0753,59.0201,59.0753,362529.0
2022-06-28 09:45:00,64.2,64.21,64.11,64.19,232905.0,59.0845,59.0937,59.0017,59.0753,232905.0
2022-06-28 09:50:00,64.19,64.22,64.16,64.21,165164.0,59.0753,59.1029,59.0477,59.0937,165164.0
2022-06-28 09:55:00,64.21,64.22,64.11,64.14,366238.0,59.0937,59.1029,59.0017,59.0293,366238.0
2022-06-28 10:00:00,64.14,64.2,64.01,64.05,574306.0,59.0293,59.0845,58.9096,58.9464,574306.0
2022-06-28 10:05:00,64.04,64.04,63.9,63.96,355543.0,58.9372,58.9372,58.8084,58.8636,355543.0
2022-06-28 10:10:00,63.96,64.03,63.95,64.03,84396.0,58.8636,58.928,58.8544,58.928,84396.0
2022-06-28 10:15:00,64.02,64.07,64.0,64.02,164231.0,58.9188,58.9648,58.9004,58.9188,164231.0
2022-06-28 10:20:00,64.01,64.04,63.9,63.92,121358.0,58.9096,58.9372,58.8084,58.8268,121358.0
2022-06-28 10:25:00,63.92,63.96,63.89,63.9,142369.0,58.8268,58.8636,58.7992,58.8084,142369.0
2022-06-28 10:30:00,63.9,63.9,63.76,63.79,150591.0,58.8084,58.8084,58.6795,58.7072,150591.0
2022-06-28 10:35:00,63.78,63.84,63.78,63.82,125768.0,58.698,58.7532,58.698,58.7348,125768.0
2022-06-28 10:40:00,63.82,63.85,63.77,63.84,100396.0,58.7348,58.7624,58.6887,58.7532,100396.0
2022-06-28 10:45:00,63.83,63.83,63.72,63.78,318779.0,58.744,58.744,58.6427,58.698,318779.0
2022-06-28 10:50:00,63.77,63.81,63.71,63.74,80219.0,58.6887,58.7256,58.6335,58.6611,80219.0
2022-06-28 10:55:00,63.74,63.84,63.73,63.84,189375.0,58.6611,58.7532,58.6519,58.7532,189375.0
2022-06-28 11:00:00,63.83,63.87,63.79,63.85,245812.0,58.744,58.7808,58.7072,58.7624,245812.0
2022-06-28 11:05:00,63.85,63.88,63.82,63.83,125312.0,58.7624,58.79,58.7348,58.744,125312.0
2022-06-28 11:10:00,63.83,63.84,63.8,63.84,110679.0,58.744,58.7532,58.7164,58.7532,110679.0
2022-06-28 11:15:00,63.83,63.84,63.76,63.76,81399.0,58.744,58.7532,58.6795,58.6795,81399.0
2022-06-28 11:20:00,63.77,63.79,63.67,63.67,163190.0,58.6887,58.7072,58.5967,58.5967,163190.0
2022-06-28 11:25:00,63.68,63.68,63.61,63.64,499478.0,58.6059,58.6059,58.5415,58.5691,499478.0
2022-06-28 11:30:00,63.63,63.69,63.62,63.67,218068.0,58.5599,58.6151,58.5507,58.5967,218068.0
2022-06-28 11:35:00,63.67,63.67,63.53,63.54,160706.0,58.5967,58.5967,58.4679,58.4771,160706.0
2022-06-28 11:40:00,63.54,63.56,63.47,63.49,199183.0,58.4771,58.4955,58.4127,58.4311,199183.0
2022-06-28 11:45:00,63.49,63.57,63.47,63.56,213641.0,58.4311,58.5047,58.4127,58.4955,213641.0
2022-06-28 11:50:00,63.56,63.57,63.48,63.49,147811.0,58.4955,58.5047,58.4219,58.4311,147811.0
2022-06-28 11:55:00,63.49,63.54,63.46,63.48,166492.0,58.4311,58.4771,58.4034,58.4219,166492.0
2022-06-28 12:00:00,63.48,63.5,63.39,63.4,207706.0,58.4219,58.4403,58.339,58.3482,207706.0
2022-06-28 12:05:00,63.4,63.52,63.4,63.5,415293.0,58.3482,58.4587,58.3482,58.4403,415293.0
2022-06-28 12:10:00,63.5,63.55,63.49,63.5,210815.0,58.4403,58.4863,58.4311,58.4403,210815.0
2022-06-28 12:15:00,63.49,63.5,63.38,63.46,333372.0,58.4311,58.4403,58.3298,58.4034,333372.0
2022-06-28 12:20:00,63.46,63.51,63.45,63.49,81892.0,58.4034,58.4495,58.3942,58.4311,81892.0
2022-06-28 12:25:00,63.49,63.58,63.49,63.58,89354.0,58.4311,58.5139,58.4311,58.5139,89354.0
2022-06-28 12:30:00,63.56,63.56,63.48,63.48,79758.0,58.4955,58.4955,58.4219,58.4219,79758.0
2022-06-28 12:35:00,63.49,63.56,63.48,63.54,293534.0,58.4311,58.4955,58.4219,58.4771,293534.0
2022-06-28 12:40:00,63.54,63.59,63.54,63.57,59143.0,58.4771,58.5231,58.4771,58.5047,59143.0
2022-06-28 12:45:00,63.57,63.6,63.52,63.53,72746.0,58.5047,58.5323,58.4587,58.4679,72746.0
2022-06-28 12:50:00,63.53,63.53,63.46,63.46,47175.0,58.4679,58.4679,58.4034,58.4034,47175.0
2022-06-28 12:55:00,63.46,63.5,63.45,63.49,82503.0,58.4034,58.4403,58.3942,58.4311,82503.0
2022-06-28 13:00:00,63.48,63.5,63.38,63.39,442731.0,58.4219,58.4403,58.3298,58.339,442731.0
2022-06-28 13:05:00,63.4,63.4,63.29,63.29,138587.0,58.3482,58.3482,58.247,58.247,138587.0
2022-06-28 13:10:00,63.29,63.32,63.27,63.27,163291.0,58.247,58.2746,58.2286,58.2286,163291.0
2022-06-28 13:15:00,63.26,63.32,63.25,63.28,88285.0,58.2194,58.2746,58.2102,58.2378,88285.0
2022-06-28 13:20:00,63.29,63.33,63.24,63.33,131103.0,58.247,58.2838,58.201,58.2838,131103.0
2022-06-28 13:25:00,63.31,63.39,63.28,63.37,200259.0,58.2654,58.339,58.2378,58.3206,200259.0
2022-06-28 13:30:00,63.37,63.4,63.32,63.32,150215.0,58.3206,58.3482,58.2746,58.2746,150215.0
2022-06-28 13:35:00,63.32,63.34,63.24,63.28,1008796.0,58.2746,58.293,58.201,58.2378,1008796.0
2022-06-28 13:40:00,63.28,63.36,63.27,63.33,61874.0,58.2378,58.3114,58.2286,58.2838,61874.0
2022-06-28 13:45:00,63.33,63.37,63.32,63.35,68222.0,58.2838,58.3206,58.2746,58.3022,68222.0
2022-06-28 13:50:00,63.36,63.41,63.35,63.35,173942.0,58.3114,58.3574,58.3022,58.3022,173942.0
2022-06-28 13:55:00,63.36,63.39,63.34,63.38,57306.0,58.3114,58.339,58.293,58.3298,57306.0
2022-06-28 14:00:00,63.37,63.45,63.36,63.39,165137.0,58.3206,58.3942,58.3114,58.339,165137.0
2022-06-28 14:05:00,63.39,63.39,63.3,63.32,56574.0,58.339,58.339,58.2562,58.2746,56574.0
2022-06-28 14:10:00,63.32,63.34,63.24,63.27,77768.0,58.2746,58.293,58.201,58.2286,77768.0
2022-06-28 14:15:00,63.27,63.29,63.22,63.25,188682.0,58.2286,58.247,58.1826,58.2102,188682.0
2022-06-28 14:20:00,63.25,63.27,63.23,63.25,168768.0,58.2102,58.2286,58.1918,58.2102,168768.0
2022-06-28 14:25:00,63.25,63.31,63.24,63.3,105813.0,58.2102,58.2654,58.201,58.2562,105813.0
2022-06-28 14:30:00,63.28,63.28,63.18,63.18,58288.0,58.2378,58.2378,58.1458,58.1458,58288.0
2022-06-28 14:35:00,63.18,63.19,63.13,63.15,69339.0,58.1458,58.155,58.0997,58.1182,69339.0
2022-06-28 14:40:00,63.14,63.18,63.13,63.18,233140.0,58.1089,58.1458,58.0997,58.1458,233140.0
2022-06-28 14:45:00,63.17,63.24,63.15,63.23,110854.0,58.1366,58.201,58.1182,58.1918,110854.0
2022-06-28 14:50:00,63.23,63.23,63.19,63.21,109202.0,58.1918,58.1918,58.155,58.1734,109202.0
2022-06-28 14:55:00,63.21,63.22,63.17,63.18,152280.0,58.1734,58.1826,58.1366,58.1458,152280.0
2022-06-28 15:00:00,63.18,63.22,63.13,63.14,110461.0,58.1458,58.1826,58.0997,58.1089,110461.0
2022-06-28 15:05:00,63.14,63.17,63.12,63.15,104721.0,58.1089,58.1366,58.0905,58.1182,104721.0
2022-06-28 15:10:00,63.15,63.19,63.13,63.17,372720.0,58.1182,58.155,58.0997,58.1366,372720.0
2022-06-28 15:15:00,63.18,63.22,63.15,63.21,130434.0,58.1458,58.1826,58.1182,58.1734,130434.0
2022-06-28 15:20:00,63.2,63.26,63.17,63.26,363037.0,58.1642,58.2194,58.1366,58.2194,363037.0
2022-06-28 15:25:00,63.26,63.27,63.2,63.23,112012.0,58.2194,58.2286,58.1642,58.1918,112012.0
2022-06-28 15:30:00,63.22,63.25,63.16,63.18,322858.0,58.1826,58.2102,58.1274,58.1458,322858.0
2022-06-28 15:35:00,63.18,63.23,63.17,63.23,255893.0,58.1458,58.1918,58.1366,58.1918,255893.0
2022-06-28 15:40:00,63.23,63.23,63.15,63.17,198987.0,58.1918,58.1918,58.1182,58.1366,198987.0
2022-06-28 15:45:00,63.17,63.19,63.1,63.15,678440.0,58.1366,58.155,58.0721,58.1182,678440.0
2022-06-28 15:50:00,63.14,63.16,63.07,63.15,699425.0,58.1089,58.1274,58.0445,58.1182,699425.0
2022-06-28 15:55:00,63.15,63.15,63.05,63.08,1511300.0,58.1182,58.1182,58.0261,58.0537,1511300.0
2022-06-29 09:30:00,63.1,63.17,62.94,62.96,444584.0,58.0721,58.1366,57.9249,57.9433,444584.0
2022-06-29 09:35:00,62.96,63.02,62.91,62.95,288524.0,57.9433,57.9985,57.8973,57.9341,288524.0
2022-06-29 09:40:00,62.94,62.96,62.86,62.88,311818.0,57.9249,57.9433,57.8513,57.8697,311818.0
2022-06-29 09:45:00,62.87,62.92,62.79,62.9,378672.0,57.8605,57.9065,57.7868,57.8881,378672.0
2022-06-29 09:50:00,62.89,63.16,62.88,63.14,389229.0,57.8789,58.1274,57.8697,58.1089,389229.0
2022-06-29 09:55:00,63.12,63.17,63.05,63.07,381904.0,58.0905,58.1366,58.0261,58.0445,381904.0
2022-06-29 10:00:00,63.08,63.24,63.02,63.22,187307.0,58.0537,58.201,57.9985,58.1826,187307.0
2022-06-29 10:05:00,63.22,63.22,63.14,63.17,90680.0,58.1826,58.1826,58.1089,58.1366,90680.0
2022-06-29 10:10:00,63.16,63.29,63.15,63.21,86085.0,58.1274,58.247,58.1182,58.1734,86085.0
2022-06-29 10:15:00,63.2,63.22,62.97,62.97,126653.0,58.1642,58.1826,57.9525,57.9525,126653.0
2022-06-29 10:20:00,62.97,63.02,62.93,62.99,119280.0,57.9525,57.9985,57.9157,57.9709,119280.0
2022-06-29 10:25:00,62.99,63.12,62.99,63.03,98410.0,57.9709,58.0905,57.9709,58.0077,98410.0
2022-06-29 10:30:00,63.04,63.13,63.0,63.02,269950.0,58.0169,58.0997,57.9801,57.9985,269950.0
2022-06-29 10:35:00,63.02,63.02,62.9,63.01,212421.0,57.9985,57.9985,57.8881,57.9893,212421.0
2022-06-29 10:40:00,63.01,63.14,62.97,63.1,520295.0,57.9893,58.1089,57.9525,58.0721,520295.0
2022-06-29 10:45:00,63.1,63.15,63.04,63.07,194962.0,58.0721,58.1182,58.0169,58.0445,194962.0
2022-06-29 10:50:00,63.07,63.14,63.02,63.05,221553.0,58.0445,58.1089,57.9985,58.0261,221553.0
2022-06-29 10:55:00,63.05,63.07,63.0,63.02,98061.0,58.0261,58.0445,57.9801,57.9985,98061.0
2022-06-29 11:00:00,63.02,63.05,62.98,62.99,75985.0,57.9985,58.0261,57.9617,57.9709,75985.0
2022-06-29 11:05:00,62.99,63.05,62.95,63.01,325619.0,57.9709,58.0261,57.9341,57.9893,325619.0
2022-06-29 11:10:00,63.01,63.07,63.0,63.02,87916.0,57.9893,58.0445,57.9801,57.9985,87916.0
2022-06-29 11:15:00,63.03,63.09,63.01,63.02,171934.0,58.0077,58.0629,57.9893,57.9985,171934.0
2022-06-29 11:20:00,63.02,63.04,62.91,62.94,74490.0,57.9985,58.0169,57.8973,57.9249,74490.0
2022-06-29 11:25:00,62.96,63.01,62.94,62.99,213498.0,57.9433,57.9893,57.9249,57.9709,213498.0
2022-06-29 11:30:00,62.99,63.03,62.91,63.01,268512.0,57.9709,58.0077,57.8973,57.9893,268512.0
2022-06-29 11:35:00,63.01,63.11,63.01,63.06,251764.0,57.9893,58.0813,57.9893,58.0353,251764.0
2022-06-29 11:40:00,63.06,63.09,62.98,63.0,112719.0,58.0353,58.0629,57.9617,57.9801,112719.0
2022-06-29 11:45:00,62.99,63.08,62.99,63.02,517498.0,57.9709,58.0537,57.9709,57.9985,517498.0
2022-06-29 11:50:00,63.02,63.1,63.0,63.09,112507.0,57.9985,58.0721,57.9801,58.0629,112507.0
2022-06-29 11:55:00,63.08,63.11,63.04,63.1,191967.0,58.0537,58.0813,58.0169,58.0721,191967.0
2022-06-29 12:00:00,63.1,63.11,63.04,63.06,844951.0,58.0721,58.0813,58.0169,58.0353,844951.0
2022-06-29 12:05:00,63.06,63.07,62.98,62.99,659679.0,58.0353,58.0445,57.9617,57.9709,659679.0
2022-06-29 12:10:00,62.99,63.03,62.93,62.96,192706.0,57.9709,58.0077,57.9157,57.9433,192706.0
2022-06-29 12:15:00,62.96,63.0,62.95,62.98,120843.0,57.9433,57.9801,57.9341,57.9617,120843.0
2022-06-29 12:20:00,62.98,63.03,62.9,62.91,93641.0,57.9617,58.0077,57.8881,57.8973,93641.0
2022-06-29 12:25:00,62.9,62.91,62.85,62.86,118060.0,57.8881,57.8973,57.8421,57.8513,118060.0
2022-06-29 12:30:00,62.86,62.88,62.84,62.87,85395.0,57.8513,57.8697,57.8329,57.8605,85395.0
2022-06-29 12:35:00,62.87,62.97,62.87,62.94,310893.0,57.8605,57.9525,57.8605,57.9249,310893.0
2022-06-29 12:40:00,62.93,62.94,62.9,62.93,102941.0,57.9157,57.9249,57.8881,57.9157,102941.0
2022-06-29 12:45:00,62.93,62.95,62.87,62.89,65839.0,57.9157,57.9341,57.8605,57.8789,65839.0
2022-06-29 12:50:00,62.88,62.93,62.87,62.89,277812.0,57.8697,57.9157,57.8605,57.8789,277812.0
2022-06-29 12:55:00,62.88,62.92,62.86,62.9,240132.0,57.8697,57.9065,57.8513,57.8881,240132.0
2022-06-29 13:00:00,62.9,62.93,62.89,62.91,94988.0,57.8881,57.9157,57.8789,57.8973,94988.0
2022-06-29 13:05:00,62.91,62.98,62.89,62.98,167053.0,57.8973,57.9617,57.8789,57.9617,167053.0
2022-06-29 13:10:00,62.98,63.01,62.89,62.9,131233.0,57.9617,57.9893,57.8789,57.8881,131233.0
2022-06-29 13:15:00,62.89,62.9,62.85,62.88,130681.0,57.8789,57.8881,57.8421,57.8697,130681.0
2022-06-29 13:20:00,62.87,62.88,62.85,62.86,78642.0,57.8605,57.8697,57.8421,57.8513,78642.0
2022-06-29 13:25:00,62.86,62.94,62.84,62.92,222865.0,57.8513,57.9249,57.8329,57.9065,222865.0
2022-06-29 13:30:00,62.93,62.93,62.86,62.89,128151.0,57.9157,57.9157,57.8513,57.8789,128151.0
2022-06-29 13:35:00,62.89,62.95,62.89,62.94,115750.0,57.8789,57.9341,57.8789,57.9249,115750.0
2022-06-29 13:40:00,62.94,62.98,62.93,62.96,110351.0,57.9249,57.9617,57.9157,57.9433,110351.0
2022-06-29 13:45:00,62.97,62.98,62.95,62.96,102643.0,57.9525,57.9617,57.9341,57.9433,102643.0
2022-06-29 13:50:00,62.97,63.01,62.96,62.99,191614.0,57.9525,57.9893,57.9433,57.9709,191614.0
2022-06-29 13:55:00,62.99,63.05,62.98,63.05,99546.0,57.9709,58.0261,57.9617,58.0261,99546.0
2022-06-29 14:00:00,63.04,63.12,63.02,63.12,106386.0,58.0169,58.0905,57.9985,58.0905,106386.0
2022-06-29 14:05:00,63.12,63.14,63.07,63.09,85306.0,58.0905,58.1089,58.0445,58.0629,85306.0
2022-06-29 14:10:00,63.09,63.11,63.07,63.09,88753.0,58.0629,58.0813,58.0445,58.0629,88753.0
2022-06-29 14:15:00,63.09,63.12,63.07,63.08,80134.0,58.0629,58.0905,58.0445,58.0537,80134.0
2022-06-29 14:20:00,63.08,63.08,63.03,63.04,279478.0,58.0537,58.0537,58.0077,58.0169,279478.0
2022-06-29 14:25:00,63.04,63.09,63.03,63.08,89244.0,58.0169,58.0629,58.0077,58.0537,89244.0
2022-06-29 14:30:00,63.08,63.09,63.0,63.03,99145.0,58.0537,58.0629,57.9801,58.0077,99145.0
2022-06-29 14:35:00,63.03,63.03,62.95,62.97,80143.0,58.0077,58.0077,57.9341,57.9525,80143.0
2022-06-29 14:40:00,62.96,62.97,62.9,62.9,115758.0,57.9433,57.9525,57.8881,57.8881,115758.0
2022-06-29 14:45:00,62.9,62.93,62.89,62.9,146488.0,57.8881,57.9157,57.8789,57.8881,146488.0
2022-06-29 14:50:00,62.9,62.94,62.88,62.94,85310.0,57.8881,57.9249,57.8697,57.9249,85310.0
2022-06-29 14:55:00,62.94,62.95,62.91,62.91,79337.0,57.9249,57.9341,57.8973,57.8973,79337.0
2022-06-29 15:00:00,62.91,62.93,62.85,62.9,164577.0,57.8973,57.9157,57.8421,57.8881,164577.0
2022-06-29 15:05:00,62.91,62.96,62.89,62.96,123213.0,57.8973,57.9433,57.8789,57.9433,123213.0
2022-06-29 15:10:00,62.95,62.96,62.91,62.95,141797.0,57.9341,57.9433,57.8973,57.9341,141797.0
2022-06-29 15:15:00,62.95,63.02,62.93,62.97,206616.0,57.9341,57.9985,57.9157,57.9525,206616.0
2022-06-29 15:20:00,62.97,63.0,62.95,62.99,241929.0,57.9525,57.9801,57.9341,57.9709,241929.0
2022-06-29 15:25:00,63.0,63.02,62.96,63.01,219238.0,57.9801,57.9985,57.9433,57.9893,219238.0
2022-06-29 15:30:00,63.01,63.01,62.91,62.92,173843.0,57.9893,57.9893,57.8973,57.9065,173843.0
2022-06-29 15:35:00,62.92,62.94,62.87,62.9,323958.0,57.9065,57.9249,57.8605,57.8881,323958.0
2022-06-29 15:40:00,62.9,62.92,62.87,62.9,628733.0,57.8881,57.9065,57.8605,57.8881,628733.0
2022-06-29 15:45:00,62.9,62.93,62.83,62.85,421363.0,57.8881,57.9157,57.8236,57.8421,421363.0
2022-06-29 15:50:00,62.86,62.9,62.81,62.86,328780.0,57.8513,57.8881,57.8052,57.8513,328780.0
2022-06-29 15:55:00,62.86,62.89,62.8,62.82,1041327.0,57.8513,57.8789,57.796,57.8144,1041327.0
2022-06-30 09:30:00,61.71,61.82,61.64,61.71,754697.0,56.7929,56.8941,56.7285,56.7929,754697.0
2022-06-30 09:35:00,61.7,61.71,61.55,61.55,466930.0,56.7837,56.7929,56.6456,56.6456,466930.0
2022-06-30 09:40:00,61.55,61.66,61.52,61.61,1504381.0,56.6456,56.7469,56.618,56.7009,1504381.0
2022-06-30 09:45:00,61.61,61.64,61.54,61.59,312632.0,56.7009,56.7285,56.6364,56.6825,312632.0
2022-06-30 09:50:00,61.59,61.61,61.49,61.52,506084.0,56.6825,56.7009,56.5904,56.618,506084.0
2022-06-30 09:55:00,61.52,61.58,61.47,61.54,274766.0,56.618,56.6733,56.572,56.6364,274766.0
2022-06-30 10:00:00,61.54,61.57,61.47,61.54,384782.0,56.6364,56.664,56.572,56.6364,384782.0
2022-06-30 10:05:00,61.53,61.6,61.51,61.59,253704.0,56.6272,56.6917,56.6088,56.6825,253704.0
2022-06-30 10:10:00,61.58,61.67,61.58,61.66,282418.0,56.6733,56.7561,56.6733,56.7469,282418.0
2022-06-30 10:15:00,61.66,61.69,61.62,61.65,133285.0,56.7469,56.7745,56.7101,56.7377,133285.0
2022-06-30 10:20:00,61.65,61.67,61.6,61.64,144398.0,56.7377,56.7561,56.6917,56.7285,144398.0
2022-06-30 10:25:00,61.65,61.67,61.55,61.59,223027.0,56.7377,56.7561,56.6456,56.6825,223027.0
2022-06-30 10:30:00,61.59,61.8,61.58,61.79,332805.0,56.6825,56.8757,56.6733,56.8665,332805.0
2022-06-30 10:35:00,61.79,61.81,61.73,61.73,169158.0,56.8665,56.8849,56.8113,56.8113,169158.0
2022-06-30 10:40:00,61.73,61.76,61.66,61.67,821581.0,56.8113,56.8389,56.7469,56.7561,821581.0
2022-06-30 10:45:00,61.67,61.74,61.63,61.68,1161798.0,56.7561,56.8205,56.7193,56.7653,1161798.0
2022-06-30 10:50:00,61.67,61.88,61.65,61.88,300080.0,56.7561,56.9493,56.7377,56.9493,300080.0
2022-06-30 10:55:00,61.88,61.94,61.84,61.91,170179.0,56.9493,57.0046,56.9125,56.977,170179.0
2022-06-30 11:00:00,61.91,61.91,61.8,61.86,616214.0,56.977,56.977,56.8757,56.9309,616214.0
2022-06-30 11:05:00,61.87,61.98,61.86,61.97,258288.0,56.9401,57.0414,56.9309,57.0322,258288.0
2022-06-30 11:10:00,61.98,62.02,61.94,62.0,218262.0,57.0414,57.0782,57.0046,57.0598,218262.0
2022-06-30 11:15:00,61.99,62.08,61.98,62.02,240739.0,57.0506,57.1334,57.0414,57.0782,240739.0
2022-06-30 11:20:00,62.01,62.1,62.01,62.08,180422.0,57.069,57.1518,57.069,57.1334,180422.0
2022-06-30 11:25:00,62.08,62.22,62.06,62.07,622262.0,57.1334,57.2623,57.115,57.1242,622262.0
2022-06-30 11:30:00,62.08,62.14,62.06,62.1,1304869.0,57.1334,57.1886,57.115,57.1518,1304869.0
2022-06-30 11:35:00,62.11,62.18,62.06,62.18,507743.0,57.161,57.2254,57.115,57.2254,507743.0
2022-06-30 11:40:00,62.18,62.26,62.16,62.25,248097.0,57.2254,57.2991,57.207,57.2899,248097.0
2022-06-30 11:45:00,62.25,62.36,62.22,62.32,162301.0,57.2899,57.3911,57.2623,57.3543,162301.0
2022-06-30 11:50:00,62.31,62.32,62.27,62.31,268347.0,57.3451,57.3543,57.3083,57.3451,268347.0
2022-06-30 11:55:00,62.31,62.37,62.25,62.36,269008.0,57.3451,57.4003,57.2899,57.3911,269008.0
2022-06-30 12:00:00,62.36,62.36,62.27,62.3,237975.0,57.3911,57.3911,57.3083,57.3359,237975.0
2022-06-30 12:05:00,62.31,62.31,62.21,62.22,176662.0,57.3451,57.3451,57.2531,57.2623,176662.0
2022-06-30 12:10:00,62.22,62.27,62.18,62.26,357733.0,57.2623,57.3083,57.2254,57.2991,357733.0
2022-06-30 12:15:00,62.26,62.33,62.23,62.31,106498.0,57.2991,57.3635,57.2715,57.3451,106498.0
2022-06-30 12:20:00,62.31,62.45,62.29,62.44,283237.0,57.3451,57.4739,57.3267,57.4647,283237.0
2022-06-30 12:25:00,62.46,62.52,62.43,62.5,293680.0,57.4831,57.5384,57.4555,57.5199,293680.0
2022-06-30 12:30:00,62.51,62.59,62.5,62.52,204860.0,57.5291,57.6028,57.5199,57.5384,204860.0
2022-06-30 12:35:00,62.53,62.53,62.43,62.45,103646.0,57.5476,57.5476,57.4555,57.4739,103646.0
2022-06-30 12:40:00,62.45,62.47,62.4,62.45,330492.0,57.4739,57.4923,57.4279,57.4739,330492.0
2022-06-30 12:45:00,62.45,62.51,62.45,62.46,377738.0,57.4739,57.5291,57.4739,57.4831,377738.0
2022-06-30 12:50:00,62.47,62.51,62.44,62.51,123292.0,57.4923,57.5291,57.4647,57.5291,123292.0
2022-06-30 12:55:00,62.51,62.53,62.46,62.47,143333.0,57.5291,57.5476,57.4831,57.4923,143333.0
2022-06-30 13:00:00,62.48,62.54,62.47,62.5,407517.0,57.5015,57.5568,57.4923,57.5199,407517.0
2022-06-30 13:05:00,62.49,62.5,62.38,62.39,158344.0,57.5107,57.5199,57.4095,57.4187,158344.0
2022-06-30 13:10:00,62.39,62.4,62.26,62.28,296692.0,57.4187,57.4279,57.2991,57.3175,296692.0
2022-06-30 13:15:00,62.28,62.33,62.27,62.33,293644.0,57.3175,57.3635,57.3083,57.3635,293644.0
2022-06-30 13:20:00,62.33,62.42,62.31,62.42,117863.0,57.3635,57.4463,57.3451,57.4463,117863.0
2022-06-30 13:25:00,62.42,62.45,62.4,62.42,247074.0,57.4463,57.4739,57.4279,57.4463,247074.0
2022-06-30 13:30:00,62.42,62.47,62.41,62.44,97149.0,57.4463,57.4923,57.4371,57.4647,97149.0
2022-06-30 13:35:00,62.44,62.48,62.42,62.44,141711.0,57.4647,57.5015,57.4463,57.4647,141711.0
2022-06-30 13:40:00,62.45,62.5,62.38,62.39,141911.0,57.4739,57.5199,57.4095,57.4187,141911.0
2022-06-30 13:45:00,62.39,62.52,62.39,62.52,70681.0,57.4187,57.5384,57.4187,57.5384,70681.0
2022-06-30 13:50:00,62.52,62.58,62.5,62.54,101032.0,57.5384,57.5936,57.5199,57.5568,101032.0
2022-06-30 13:55:00,62.54,62.54,62.47,62.5,101124.0,57.5568,57.5568,57.4923,57.5199,101124.0
2022-06-30 14:00:00,62.5,62.52,62.46,62.52,122622.0,57.5199,57.5384,57.4831,57.5384,122622.0
2022-06-30 14:05:00,62.52,62.54,62.43,62.46,232434.0,57.5384,57.5568,57.4555,57.4831,232434.0
2022-06-30 14:10:00,62.46,62.51,62.44,62.44,106112.0,57.4831,57.5291,57.4647,57.4647,106112.0
2022-06-30 14:15:00,62.44,62.52,62.42,62.51,62702.0,57.4647,57.5384,57.4463,57.5291,62702.0
2022-06-30 14:20:00,62.52,62.53,62.4,62.4,253164.0,57.5384,57.5476,57.4279,57.4279,253164.0
2022-06-30 14:25:00,62.39,62.45,62.34,62.43,345838.0,57.4187,57.4739,57.3727,57.4555,345838.0
2022-06-30 14:30:00,62.43,62.46,62.4,62.44,118839.0,57.4555,57.4831,57.4279,57.4647,118839.0
2022-06-30 14:35:00,62.43,62.46,62.4,62.45,123820.0,57.4555,57.4831,57.4279,57.4739,123820.0
2022-06-30 14:40:00,62.44,62.45,62.3,62.32,305098.0,57.4647,57.4739,57.3359,57.3543,305098.0
2022-06-30 14:45:00,62.31,62.39,62.3,62.37,293103.0,57.3451,57.4187,57.3359,57.4003,293103.0
2022-06-30 14:50:00,62.37,62.38,62.28,62.31,206752.0,57.4003,57.4095,57.3175,57.3451,206752.0
2022-06-30 14:55:00,62.3,62.33,62.28,62.32,92207.0,57.3359,57.3635,57.3175,57.3543,92207.0
2022-06-30 15:00:00,62.31,62.36,62.29,62.31,277019.0,57.3451,57.3911,57.3267,57.3451,277019.0
2022-06-30 15:05:00,62.31,62.31,62.16,62.17,452059.0,57.3451,57.3451,57.207,57.2162,452059.0
2022-06-30 15:10:00,62.17,62.22,62.16,62.2,258603.0,57.2162,57.2623,57.207,57.2438,258603.0
2022-06-30 15:15:00,62.19,62.19,62.11,62.12,405316.0,57.2346,57.2346,57.161,57.1702,405316.0
2022-06-30 15:20:00,62.13,62.19,62.12,62.19,367483.0,57.1794,57.2346,57.1702,57.2346,367483.0
2022-06-30 15:25:00,62.19,62.3,62.18,62.29,667521.0,57.2346,57.3359,57.2254,57.3267,667521.0
2022-06-30 15:30:00,62.29,62.42,62.28,62.41,894772.0,57.3267,57.4463,57.3175,57.4371,894772.0
2022-06-30 15:35:00,62.4,62.47,62.38,62.41,452173.0,57.4279,57.4923,57.4095,57.4371,452173.0
2022-06-30 15:40:00,62.41,62.44,62.3,62.34,533549.0,57.4371,57.4647,57.3359,57.3727,533549.0
2022-06-30 15:45:00,62.34,62.47,62.33,62.4,792139.0,57.3727,57.4923,57.3635,57.4279,792139.0
2022-06-30 15:50:00,62.4,62.48,62.29,62.32,1490028.0,57.4279,57.5015,57.3267,57.3543,1490028.0
2022-06-30 15:55:00,62.32,62.55,62.28,62.55,3967481.0,57.3543,57.566,57.3175,57.566,3967481.0
2022-07-01 09:30:00,61.71,61.86,61.71,61.77,758970.0,56.7929,56.9309,56.7929,56.8481,758970.0
2022-07-01 09:35:00,61.76,61.84,61.69,61.79,410456.0,56.8389,56.9125,56.7745,56.8665,410456.0
2022-07-01 09:40:00,61.79,61.92,61.78,61.86,208947.0,56.8665,56.9862,56.8573,56.9309,208947.0
2022-07-01 09:45:00,61.86,62.12,61.85,62.08,366213.0,56.9309,57.1702,56.9217,57.1334,366213.0
2022-07-01 09:50:00,62.08,62.14,62.05,62.09,357220.0,57.1334,57.1886,57.1058,57.1426,357220.0
2022-07-01 09:55:00,62.1,62.16,62.07,62.09,794201.0,57.1518,57.207,57.1242,57.1426,794201.0
2022-07-01 10:00:00,62.09,62.21,61.86,61.91,1012647.0,57.1426,57.2531,56.9309,56.977,1012647.0
2022-07-01 10:05:00,61.91,61.95,61.79,61.91,310619.0,56.977,57.0138,56.8665,56.977,310619.0
2022-07-01 10:10:00,61.91,61.94,61.7,61.73,328684.0,56.977,57.0046,56.7837,56.8113,328684.0
2022-07-01 10:15:00,61.73,61.81,61.67,61.78,397337.0,56.8113,56.8849,56.7561,56.8573,397337.0
2022-07-01 10:20:00,61.75,61.79,61.69,61.73,176817.0,56.8297,56.8665,56.7745,56.8113,176817.0
2022-07-01 10:25:00,61.73,61.74,61.59,61.65,451022.0,56.8113,56.8205,56.6825,56.7377,451022.0
2022-07-01 10:30:00,61.65,61.66,61.59,61.64,251827.0,56.7377,56.7469,56.6825,56.7285,251827.0
2022-07-01 10:35:00,61.64,61.67,61.51,61.52,315256.0,56.7285,56.7561,56.6088,56.618,315256.0
2022-07-01 10:40:00,61.52,61.61,61.49,61.6,368093.0,56.618,56.7009,56.5904,56.6917,368093.0
2022-07-01 10:45:00,61.61,61.68,61.54,61.66,388679.0,56.7009,56.7653,56.6364,56.7469,388679.0
2022-07-01 10:50:00,61.66,61.69,61.56,61.66,655153.0,56.7469,56.7745,56.6548,56.7469,655153.0
2022-07-01 10:55:00,61.65,61.75,61.62,61.68,431179.0,56.7377,56.8297,56.7101,56.7653,431179.0
2022-07-01 11:00:00,61.67,61.7,61.59,61.63,235631.0,56.7561,56.7837,56.6825,56.7193,235631.0
2022-07-01 11:05:00,61.64,61.79,61.63,61.77,710835.0,56.7285,56.8665,56.7193,56.8481,710835.0
2022-07-01 11:10:00,61.77,61.8,61.73,61.79,426351.0,56.8481,56.8757,56.8113,56.8665,426351.0
2022-07-01 11:15:00,61.79,61.88,61.79,61.84,756798.0,56.8665,56.9493,56.8665,56.9125,756798.0
2022-07-01 11:20:00,61.84,61.89,61.82,61.84,264392.0,56.9125,56.9585,56.8941,56.9125,264392.0
2022-07-01 11:25:00,61.85,61.87,61.81,61.86,535040.0,56.9217,56.9401,56.8849,56.9309,535040.0
2022-07-01 11:30:00,61.86,61.99,61.86,61.96,666759.0,56.9309,57.0506,56.9309,57.023,666759.0
2022-07-01 11:35:00,61.96,62.0,61.92,61.97,316921.0,57.023,57.0598,56.9862,57.0322,316921.0
2022-07-01 11:40:00,61.97,62.05,61.97,61.99,210679.0,57.0322,57.1058,57.0322,57.0506,210679.0
2022-07-01 11:45:00,61.99,62.05,61.99,62.02,147453.0,57.0506,57.1058,57.0506,57.0782,147453.0
2022-07-01 11:50:00,62.02,62.02,61.84,61.85,447667.0,57.0782,57.0782,56.9125,56.9217,447667.0
2022-07-01 11:55:00,61.85,61.9,61.81,61.85,201504.0,56.9217,56.9678,56.8849,56.9217,201504.0
2022-07-01 12:00:00,61.85,61.86,61.79,61.85,114925.0,56.9217,56.9309,56.8665,56.9217,114925.0
2022-07-01 12:05:00,61.85,61.92,61.85,61.91,172933.0,56.9217,56.9862,56.9217,56.977,172933.0
2022-07-01 12:10:00,61.9,61.94,61.87,61.91,187996.0,56.9678,57.0046,56.9401,56.977,187996.0
2022-07-01 12:15:00,61.91,62.02,61.89,62.01,406238.0,56.977,57.0782,56.9585,57.069,406238.0
2022-07-01 12:20:00,62.01,62.07,61.99,62.07,130878.0,57.069,57.1242,57.0506,57.1242,130878.0
2022-07-01 12:25:00,62.07,62.07,62.03,62.03,83946.0,57.1242,57.1242,57.0874,57.0874,83946.0
2022-07-01 12:30:00,62.04,62.07,61.99,62.01,234461.0,57.0966,57.1242,57.0506,57.069,234461.0
2022-07-01 12:35:00,62.02,62.06,61.99,61.99,154327.0,57.0782,57.115,57.0506,57.0506,154327.0
2022-07-01 12:40:00,61.99,62.03,61.99,62.02,227577.0,57.0506,57.0874,57.0506,57.0782,227577.0
2022-07-01 12:45:00,62.01,62.03,61.97,62.03,80316.0,57.069,57.0874,57.0322,57.0874,80316.0
2022-07-01 12:50:00,62.03,62.09,62.02,62.05,67093.0,57.0874,57.1426,57.0782,57.1058,67093.0
2022-07-01 12:55:00,62.06,62.07,61.93,61.94,48858.0,57.115,57.1242,56.9954,57.0046,48858.0
2022-07-01 13:00:00,61.93,61.98,61.92,61.94,65324.0,56.9954,57.0414,56.9862,57.0046,65324.0
2022-07-01 13:05:00,61.94,61.99,61.93,61.98,102078.0,57.0046,57.0506,56.9954,57.0414,102078.0
2022-07-01 13:10:00,61.98,62.02,61.96,62.02,44392.0,57.0414,57.0782,57.023,57.0782,44392.0
2022-07-01 13:15:00,62.03,62.04,61.95,62.02,119415.0,57.0874,57.0966,57.0138,57.0782,119415.0
2022-07-01 13:20:00,62.01,62.04,62.0,62.03,241594.0,57.069,57.0966,57.0598,57.0874,241594.0
2022-07-01 13:25:00,62.03,62.09,62.01,62.08,129109.0,57.0874,57.1426,57.069,57.1334,129109.0
2022-07-01 13:30:00,62.09,62.15,62.08,62.12,193584.0,57.1426,57.1978,57.1334,57.1702,193584.0
2022-07-01 13:35:00,62.13,62.18,62.09,62.14,373395.0,57.1794,57.2254,57.1426,57.1886,373395.0
2022-07-01 13:40:00,62.14,62.2,62.13,62.18,148366.0,57.1886,57.2438,57.1794,57.2254,148366.0
2022-07-01 13:45:00,62.18,62.25,62.17,62.25,120619.0,57.2254,57.2899,57.2162,57.2899,120619.0
2022-07-01 13:50:00,62.25,62.26,62.22,62.23,73505.0,57.2899,57.2991,57.2623,57.2715,73505.0
2022-07-01 13:55:00,62.23,62.28,62.22,62.28,74126.0,57.2715,57.3175,57.2623,57.3175,74126.0
2022-07-01 14:00:00,62.29,62.29,62.24,62.24,43679.0,57.3267,57.3267,57.2807,57.2807,43679.0
2022-07-01 14:05:00,62.25,62.26,62.21,62.23,80359.0,57.2899,57.2991,57.2531,57.2715,80359.0
2022-07-01 14:10:00,62.24,62.28,62.2,62.28,85293.0,57.2807,57.3175,57.2438,57.3175,85293.0
2022-07-01 14:15:00,62.28,62.36,62.27,62.36,148219.0,57.3175,57.3911,57.3083,57.3911,148219.0
2022-07-01 14:20:00,62.35,62.43,62.33,62.43,139445.0,57.3819,57.4555,57.3635,57.4555,139445.0
2022-07-01 14:25:00,62.43,62.44,62.38,62.39,67301.0,57.4555,57.4647,57.4095,57.4187,67301.0
2022-07-01 14:30:00,62.39,62.46,62.39,62.45,324605.0,57.4187,57.4831,57.4187,57.4739,324605.0
2022-07-01 14:35:00,62.45,62.45,62.41,62.45,112990.0,57.4739,57.4739,57.4371,57.4739,112990.0
2022-07-01 14:40:00,62.46,62.46,62.43,62.45,77473.0,57.4831,57.4831,57.4555,57.4739,77473.0
2022-07-01 14:45:00,62.45,62.52,62.45,62.51,162306.0,57.4739,57.5384,57.4739,57.5291,162306.0
2022-07-01 14:50:00,62.52,62.53,62.43,62.43,118549.0,57.5384,57.5476,57.4555,57.4555,118549.0
2022-07-01 14:55:00,62.44,62.48,62.41,62.47,79410.0,57.4647,57.5015,57.4371,57.4923,79410.0
2022-07-01 15:00:00,62.48,62.49,62.38,62.42,171024.0,57.5015,57.5107,57.4095,57.4463,171024.0
2022-07-01 15:05:00,62.42,62.51,62.42,62.5,216042.0,57.4463,57.5291,57.4463,57.5199,216042.0
2022-07-01 15:10:00,62.5,62.54,62.48,62.53,250601.0,57.5199,57.5568,57.5015,57.5476,250601.0
2022-07-01 15:15:00,62.54,62.55,62.48,62.49,182255.0,57.5568,57.566,57.5015,57.5107,182255.0
2022-07-01 15:20:00,62.49,62.51,62.44,62.49,128774.0,57.5107,57.5291,57.4647,57.5107,128774.0
2022-07-01 15:25:00,62.49,62.52,62.46,62.5,657814.0,57.5107,57.5384,57.4831,57.5199,657814.0
2022-07-01 15:30:00,62.5,62.56,62.49,62.55,681343.0,57.5199,57.5752,57.5107,57.566,681343.0
2022-07-01 15:35:00,62.55,62.61,62.55,62.61,382330.0,57.566,57.6212,57.566,57.6212,382330.0
2022-07-01 15:40:00,62.61,62.63,62.58,62.59,258028.0,57.6212,57.6396,57.5936,57.6028,258028.0
2022-07-01 15:45:00,62.59,62.62,62.54,62.55,423413.0,57.6028,57.6304,57.5568,57.566,423413.0
2022-07-01 15:50:00,62.55,62.58,62.48,62.51,458818.0,57.566,57.5936,57.5015,57.5291,458818.0
2022-07-01 15:55:00,62.51,62.65,62.5,62.65,1516275.0,57.5291,57.658,57.5199,57.658,1516275.0
2022-07-05 09:30:00,60.66,60.75,60.59,60.64,770500.0,55.8266,55.9094,55.7621,55.8082,770500.0
2022-07-05 09:35:00,60.65,60.68,60.55,60.58,818703.0,55.8174,55.845,55.7253,55.7529,818703.0
2022-07-05 09:40:00,60.58,60.72,60.56,60.68,750745.0,55.7529,55.8818,55.7345,55.845,750745.0
2022-07-05 09:45:00,60.67,60.85,60.64,60.8,604068.0,55.8358,56.0014,55.8082,55.9554,604068.0
2022-07-05 09:50:00,60.8,60.82,60.71,60.73,422129.0,55.9554,55.9738,55.8726,55.891,422129.0
2022-07-05 09:55:00,60.74,60.76,60.65,60.71,811403.0,55.9002,55.9186,55.8174,55.8726,811403.0
2022-07-05 10:00:00,60.7,60.8,60.62,60.65,583104.0,55.8634,55.9554,55.7897,55.8174,583104.0
2022-07-05 10:05:00,60.65,60.66,60.57,60.63,394678.0,55.8174,55.8266,55.7437,55.7989,394678.0
2022-07-05 10:10:00,60.62,60.8,60.6,60.78,387896.0,55.7897,55.9554,55.7713,55.937,387896.0
2022-07-05 10:15:00,60.78,60.79,60.62,60.66,459994.0,55.937,55.9462,55.7897,55.8266,459994.0
2022-07-05 10:20:00,60.66,60.72,60.65,60.7,127008.0,55.8266,55.8818,55.8174,55.8634,127008.0
2022-07-05 10:25:00,60.71,60.76,60.64,60.71,192241.0,55.8726,55.9186,55.8082,55.8726,192241.0
2022-07-05 10:30:00,60.71,60.83,60.68,60.75,259779.0,55.8726,55.983,55.845,55.9094,259779.0
2022-07-05 10:35:00,60.76,60.9,60.72,60.87,295120.0,55.9186,56.0474,55.8818,56.0198,295120.0
2022-07-05 10:40:00,60.87,60.89,60.72,60.72,373419.0,56.0198,56.0382,55.8818,55.8818,373419.0
2022-07-05 10:45:00,60.72,60.73,60.6,60.66,259242.0,55.8818,55.891,55.7713,55.8266,259242.0
2022-07-05 10:50:00,60.65,60.66,60.58,60.59,323762.0,55.8174,55.8266,55.7529,55.7621,323762.0
2022-07-05 10:55:00,60.59,60.62,60.56,60.57,238065.0,55.7621,55.7897,55.7345,55.7437,238065.0
2022-07-05 11:00:00,60.57,60.58,60.45,60.5,463539.0,55.7437,55.7529,55.6333,55.6793,463539.0
2022-07-05 11:05:00,60.49,60.54,60.45,60.53,480662.0,55.6701,55.7161,55.6333,55.7069,480662.0
2022-07-05 11:10:00,60.53,60.54,60.44,60.48,312213.0,55.7069,55.7161,55.6241,55.6609,312213.0
2022-07-05 11:15:00,60.48,60.53,60.46,60.52,368599.0,55.6609,55.7069,55.6425,55.6977,368599.0
2022-07-05 11:20:00,60.53,60.56,60.44,60.45,358569.0,55.7069,55.7345,55.6241,55.6333,358569.0
2022-07-05 11:25:00,60.44,60.48,60.41,60.41,396214.0,55.6241,55.6609,55.5965,55.5965,396214.0
2022-07-05 11:30:00,60.42,60.55,60.41,60.48,1042586.0,55.6057,55.7253,55.5965,55.6609,1042586.0
2022-07-05 11:35:00,60.48,60.5,60.42,60.45,732368.0,55.6609,55.6793,55.6057,55.6333,732368.0
2022-07-05 11:40:00,60.46,60.66,60.45,60.64,374184.0,55.6425,55.8266,55.6333,55.8082,374184.0
2022-07-05 11:45:00,60.64,60.7,60.6,60.68,402389.0,55.8082,55.8634,55.7713,55.845,402389.0
2022-07-05 11:50:00,60.68,60.71,60.64,60.7,250142.0,55.845,55.8726,55.8082,55.8634,250142.0
2022-07-05 11:55:00,60.7,60.72,60.63,60.64,253876.0,55.8634,55.8818,55.7989,55.8082,253876.0
2022-07-05 12:00:00,60.65,60.69,60.58,60.59,169710.0,55.8174,55.8542,55.7529,55.7621,169710.0
2022-07-05 12:05:00,60.59,60.65,60.55,60.63,177280.0,55.7621,55.8174,55.7253,55.7989,177280.0
2022-07-05 12:10:00,60.64,60.67,60.56,60.6,485160.0,55.8082,55.8358,55.7345,55.7713,485160.0
2022-07-05 12:15:00,60.6,60.63,60.54,60.6,219054.0,55.7713,55.7989,55.7161,55.7713,219054.0
2022-07-05 12:20:00,60.6,60.71,60.56,60.7,138472.0,55.7713,55.8726,55.7345,55.8634,138472.0
2022-07-05 12:25:00,60.71,60.73,60.66,60.66,116059.0,55.8726,55.891,55.8266,55.8266,116059.0
2022-07-05 12:30:00,60.68,60.71,60.66,60.69,167108.0,55.845,55.8726,55.8266,55.8542,167108.0
2022-07-05 12:35:00,60.69,60.74,60.68,60.7,166309.0,55.8542,55.9002,55.845,55.8634,166309.0
2022-07-05 12:40:00,60.7,60.71,60.6,60.63,292065.0,55.8634,55.8726,55.7713,55.7989,292065.0
2022-07-05 12:45:00,60.62,60.63,60.52,60.53,115568.0,55.7897,55.7989,55.6977,55.7069,115568.0
2022-07-05 12:50:00,60.54,60.57,60.5,60.56,104615.0,55.7161,55.7437,55.6793,55.7345,104615.0
2022-07-05 12:55:00,60.56,60.58,60.52,60.54,79005.0,55.7345,55.7529,55.6977,55.7161,79005.0
2022-07-05 13:00:00,60.54,60.63,60.53,60.63,189029.0,55.7161,55.7989,55.7069,55.7989,189029.0
2022-07-05 13:05:00,60.63,60.64,60.55,60.62,165062.0,55.7989,55.8082,55.7253,55.7897,165062.0
2022-07-05 13:10:00,60.62,60.69,60.61,60.69,91731.0,55.7897,55.8542,55.7805,55.8542,91731.0
2022-07-05 13:15:00,60.68,60.76,60.68,60.75,105575.0,55.845,55.9186,55.845,55.9094,105575.0
2022-07-05 13:20:00,60.76,60.82,60.74,60.78,127513.0,55.9186,55.9738,55.9002,55.937,127513.0
2022-07-05 13:25:00,60.78,60.8,60.75,60.75,105105.0,55.937,55.9554,55.9094,55.9094,105105.0
2022-07-05 13:30:00,60.76,60.79,60.73,60.79,133653.0,55.9186,55.9462,55.891,55.9462,133653.0
2022-07-05 13:35:00,60.79,60.83,60.78,60.82,280007.0,55.9462,55.983,55.937,55.9738,280007.0
2022-07-05 13:40:00,60.82,60.87,60.79,60.8,155733.0,55.9738,56.0198,55.9462,55.9554,155733.0
2022-07-05 13:45:00,60.79,60.81,60.73,60.81,130198.0,55.9462,55.9646,55.891,55.9646,130198.0
2022-07-05 13:50:00,60.81,60.83,60.79,60.82,125653.0,55.9646,55.983,55.9462,55.9738,125653.0
2022-07-05 13:55:00,60.82,60.82,60.77,60.81,97602.0,55.9738,55.9738,55.9278,55.9646,97602.0
2022-07-05 14:00:00,60.81,60.88,60.78,60.87,109747.0,55.9646,56.029,55.937,56.0198,109747.0
2022-07-05 14:05:00,60.87,60.87,60.81,60.84,150677.0,56.0198,56.0198,55.9646,55.9922,150677.0
2022-07-05 14:10:00,60.85,60.88,60.84,60.87,105656.0,56.0014,56.029,55.9922,56.0198,105656.0
2022-07-05 14:15:00,60.87,60.88,60.81,60.88,100947.0,56.0198,56.029,55.9646,56.029,100947.0
2022-07-05 14:20:00,60.88,60.94,60.85,60.94,104947.0,56.029,56.0842,56.0014,56.0842,104947.0
2022-07-05 14:25:00,60.94,61.03,60.92,61.01,134491.0,56.0842,56.1671,56.0658,56.1487,134491.0
2022-07-05 14:30:00,61.01,61.08,61.01,61.08,263479.0,56.1487,56.2131,56.1487,56.2131,263479.0
2022-07-05 14:35:00,61.07,61.15,61.06,61.14,172318.0,56.2039,56.2775,56.1947,56.2683,172318.0
2022-07-05 14:40:00,61.15,61.15,61.09,61.11,192619.0,56.2775,56.2775,56.2223,56.2407,192619.0
2022-07-05 14:45:00,61.1,61.14,61.07,61.1,282515.0,56.2315,56.2683,56.2039,56.2315,282515.0
2022-07-05 14:50:00,61.1,61.11,61.06,61.09,106263.0,56.2315,56.2407,56.1947,56.2223,106263.0
2022-07-05 14:55:00,61.1,61.12,61.06,61.09,435672.0,56.2315,56.2499,56.1947,56.2223,435672.0
2022-07-05 15:00:00,61.09,61.1,61.02,61.07,188323.0,56.2223,56.2315,56.1579,56.2039,188323.0
2022-07-05 15:05:00,61.08,61.21,61.08,61.2,416560.0,56.2131,56.3327,56.2131,56.3235,416560.0
2022-07-05 15:10:00,61.19,61.21,61.13,61.18,141071.0,56.3143,56.3327,56.2591,56.3051,141071.0
2022-07-05 15:15:00,61.17,61.18,61.05,61.05,137715.0,56.2959,56.3051,56.1855,56.1855,137715.0
2022-07-05 15:20:00,61.06,61.2,61.06,61.18,354117.0,56.1947,56.3235,56.1947,56.3051,354117.0
2022-07-05 15:25:00,61.19,61.24,61.15,61.22,462129.0,56.3143,56.3603,56.2775,56.3419,462129.0
2022-07-05 15:30:00,61.22,61.25,61.17,61.25,331831.0,56.3419,56.3695,56.2959,56.3695,331831.0
2022-07-05 15:35:00,61.25,61.25,61.16,61.2,397866.0,56.3695,56.3695,56.2867,56.3235,397866.0
2022-07-05 15:40:00,61.2,61.22,61.18,61.22,218238.0,56.3235,56.3419,56.3051,56.3419,218238.0
2022-07-05 15:45:00,61.21,61.3,61.21,61.3,484958.0,56.3327,56.4156,56.3327,56.4156,484958.0
2022-07-05 15:50:00,61.29,61.3,61.23,61.26,1096162.0,56.4064,56.4156,56.3511,56.3787,1096162.0
2022-07-05 15:55:00,61.26,61.32,61.22,61.31,3038265.0,56.3787,56.434,56.3419,56.4248,3038265.0
2022-07-06 09:30:00,61.2,61.31,61.16,61.27,491913.0,56.3235,56.4248,56.2867,56.388,491913.0
2022-07-06 09:35:00,61.27,61.28,61.19,61.2,275935.0,56.388,56.3972,56.3143,56.3235,275935.0
2022-07-06 09:40:00,61.21,61.33,61.18,61.29,236289.0,56.3327,56.4432,56.3051,56.4064,236289.0
2022-07-06 09:45:00,61.3,61.3,61.14,61.15,346011.0,56.4156,56.4156,56.2683,56.2775,346011.0
2022-07-06 09:50:00,61.15,61.21,61.11,61.14,303695.0,56.2775,56.3327,56.2407,56.2683,303695.0
2022-07-06 09:55:00,61.14,61.2,61.1,61.17,176987.0,56.2683,56.3235,56.2315,56.2959,176987.0
2022-07-06 10:00:00,61.17,61.17,61.0,61.08,360253.0,56.2959,56.2959,56.1395,56.2131,360253.0
2022-07-06 10:05:00,61.08,61.28,61.07,61.25,202479.0,56.2131,56.3972,56.2039,56.3695,202479.0
2022-07-06 10:10:00,61.25,61.26,60.98,61.05,135506.0,56.3695,56.3787,56.1211,56.1855,135506.0
2022-07-06 10:15:00,61.05,61.07,60.95,61.0,231630.0,56.1855,56.2039,56.0934,56.1395,231630.0
2022-07-06 10:20:00,61.0,61.16,60.98,61.13,182559.0,56.1395,56.2867,56.1211,56.2591,182559.0
2022-07-06 10:25:00,61.12,61.24,61.09,61.21,188704.0,56.2499,56.3603,56.2223,56.3327,188704.0
2022-07-06 10:30:00,61.21,61.25,61.15,61.15,173289.0,56.3327,56.3695,56.2775,56.2775,173289.0
2022-07-06 10:35:00,61.16,61.2,61.11,61.15,577446.0,56.2867,56.3235,56.2407,56.2775,577446.0
2022-07-06 10:40:00,61.15,61.18,61.09,61.16,250690.0,56.2775,56.3051,56.2223,56.2867,250690.0
2022-07-06 10:45:00,61.16,61.2,61.06,61.07,322690.0,56.2867,56.3235,56.1947,56.2039,322690.0
2022-07-06 10:50:00,61.06,61.16,61.06,61.14,400770.0,56.1947,56.2867,56.1947,56.2683,400770.0
2022-07-06 10:55:00,61.13,61.17,61.09,61.14,288255.0,56.2591,56.2959,56.2223,56.2683,288255.0
2022-07-06 11:00:00,61.13,61.18,61.0,61.04,184261.0,56.2591,56.3051,56.1395,56.1763,184261.0
2022-07-06 11:05:00,61.03,61.06,61.01,61.03,218450.0,56.1671,56.1947,56.1487,56.1671,218450.0
2022-07-06 11:10:00,61.02,61.11,60.99,61.08,105598.0,56.1579,56.2407,56.1303,56.2131,105598.0
2022-07-06 11:15:00,61.07,61.11,61.06,61.09,169300.0,56.2039,56.2407,56.1947,56.2223,169300.0
2022-07-06 11:20:00,61.09,61.11,61.04,61.08,174082.0,56.2223,56.2407,56.1763,56.2131,174082.0
2022-07-06 11:25:00,61.08,61.08,60.93,60.95,233006.0,56.2131,56.2131,56.075,56.0934,233006.0
2022-07-06 11:30:00,60.96,60.98,60.86,60.96,133729.0,56.1027,56.1211,56.0106,56.1027,133729.0
2022-07-06 11:35:00,60.96,60.98,60.92,60.96,101174.0,56.1027,56.1211,56.0658,56.1027,101174.0
2022-07-06 11:40:00,60.97,60.97,60.9,60.92,162398.0,56.1119,56.1119,56.0474,56.0658,162398.0
2022-07-06 11:45:00,60.92,61.0,60.89,60.96,93201.0,56.0658,56.1395,56.0382,56.1027,93201.0
2022-07-06 11:50:00,60.96,61.0,60.91,60.92,200668.0,56.1027,56.1395,56.0566,56.0658,200668.0
2022-07-06 11:55:00,60.93,61.02,60.92,61.0,278787.0,56.075,56.1579,56.0658,56.1395,278787.0
2022-07-06 12:00:00,61.0,61.02,60.91,60.92,97134.0,56.1395,56.1579,56.0566,56.0658,97134.0
2022-07-06 12:05:00,60.93,60.97,60.9,60.91,544174.0,56.075,56.1119,56.0474,56.0566,544174.0
2022-07-06 12:10:00,60.91,61.0,60.9,61.0,93404.0,56.0566,56.1395,56.0474,56.1395,93404.0
2022-07-06 12:15:00,61.0,61.01,60.97,60.99,85168.0,56.1395,56.1487,56.1119,56.1303,85168.0
2022-07-06 12:20:00,60.98,61.01,60.93,60.94,132271.0,56.1211,56.1487,56.075,56.0842,132271.0
2022-07-06 12:25:00,60.95,61.01,60.93,61.0,121638.0,56.0934,56.1487,56.075,56.1395,121638.0
2022-07-06 12:30:00,61.01,61.02,60.97,61.01,242863.0,56.1487,56.1579,56.1119,56.1487,242863.0
2022-07-06 12:35:00,61.02,61.09,61.01,61.04,166201.0,56.1579,56.2223,56.1487,56.1763,166201.0
2022-07-06 12:40:00,61.05,61.09,61.02,61.08,105306.0,56.1855,56.2223,56.1579,56.2131,105306.0
2022-07-06 12:45:00,61.07,61.08,61.04,61.04,62573.0,56.2039,56.2131,56.1763,56.1763,62573.0
2022-07-06 12:50:00,61.04,61.05,60.98,61.03,60864.0,56.1763,56.1855,56.1211,56.1671,60864.0
2022-07-06 12:55:00,61.04,61.07,61.02,61.06,54245.0,56.1763,56.2039,56.1579,56.1947,54245.0
2022-07-06 13:00:00,61.06,61.14,61.06,61.12,138435.0,56.1947,56.2683,56.1947,56.2499,138435.0
2022-07-06 13:05:00,61.14,61.19,61.13,61.17,83654.0,56.2683,56.3143,56.2591,56.2959,83654.0
2022-07-06 13:10:00,61.17,61.18,61.15,61.16,76596.0,56.2959,56.3051,56.2775,56.2867,76596.0
2022-07-06 13:15:00,61.17,61.19,61.14,61.17,50793.0,56.2959,56.3143,56.2683,56.2959,50793.0
2022-07-06 13:20:00,61.18,61.19,61.15,61.16,51780.0,56.3051,56.3143,56.2775,56.2867,51780.0
2022-07-06 13:25:00,61.16,61.17,61.11,61.14,21342.0,56.2867,56.2959,56.2407,56.2683,21342.0
2022-07-06 13:30:00,61.14,61.16,61.12,61.14,43213.0,56.2683,56.2867,56.2499,56.2683,43213.0
2022-07-06 13:35:00,61.14,61.16,61.12,61.15,49317.0,56.2683,56.2867,56.2499,56.2775,49317.0
2022-07-06 13:40:00,61.15,61.16,61.11,61.13,39956.0,56.2775,56.2867,56.2407,56.2591,39956.0
2022-07-06 13:45:00,61.13,61.17,61.12,61.16,158836.0,56.2591,56.2959,56.2499,56.2867,158836.0
2022-07-06 13:50:00,61.15,61.17,61.14,61.16,62301.0,56.2775,56.2959,56.2683,56.2867,62301.0
2022-07-06 13:55:00,61.16,61.19,61.14,61.17,172631.0,56.2867,56.3143,56.2683,56.2959,172631.0
2022-07-06 14:00:00,61.16,61.26,61.05,61.18,417470.0,56.2867,56.3787,56.1855,56.3051,417470.0
2022-07-06 14:05:00,61.18,61.31,61.18,61.2,230137.0,56.3051,56.4248,56.3051,56.3235,230137.0
2022-07-06 14:10:00,61.2,61.21,61.04,61.17,212007.0,56.3235,56.3327,56.1763,56.2959,212007.0
2022-07-06 14:15:00,61.17,61.17,61.01,61.03,90953.0,56.2959,56.2959,56.1487,56.1671,90953.0
2022-07-06 14:20:00,61.03,61.08,61.02,61.06,43975.0,56.1671,56.2131,56.1579,56.1947,43975.0
2022-07-06 14:25:00,61.06,61.27,60.97,61.25,614856.0,56.1947,56.388,56.1119,56.3695,614856.0
2022-07-06 14:30:00,61.26,61.37,61.19,61.35,111104.0,56.3787,56.48,56.3143,56.4616,111104.0
2022-07-06 14:35:00,61.36,61.39,61.28,61.34,128689.0,56.4708,56.4984,56.3972,56.4524,128689.0
2022-07-06 14:40:00,61.35,61.43,61.34,61.42,250154.0,56.4616,56.5352,56.4524,56.526,250154.0
2022-07-06 14:45:00,61.42,61.45,61.34,61.34,467736.0,56.526,56.5536,56.4524,56.4524,467736.0
2022-07-06 14:50:00,61.34,61.36,61.31,61.33,69370.0,56.4524,56.4708,56.4248,56.4432,69370.0
2022-07-06 14:55:00,61.33,61.36,61.3,61.34,71503.0,56.4432,56.4708,56.4156,56.4524,71503.0
2022-07-06 15:00:00,61.35,61.35,61.25,61.3,184810.0,56.4616,56.4616,56.3695,56.4156,184810.0
2022-07-06 15:05:00,61.3,61.34,61.28,61.34,72540.0,56.4156,56.4524,56.3972,56.4524,72540.0
2022-07-06 15:10:00,61.34,61.4,61.33,61.39,118392.0,56.4524,56.5076,56.4432,56.4984,118392.0
2022-07-06 15:15:00,61.38,61.42,61.35,61.39,82133.0,56.4892,56.526,56.4616,56.4984,82133.0
2022-07-06 15:20:00,61.38,61.45,61.38,61.44,146536.0,56.4892,56.5536,56.4892,56.5444,146536.0
2022-07-06 15:25:00,61.44,61.46,61.4,61.44,129828.0,56.5444,56.5628,56.5076,56.5444,129828.0
2022-07-06 15:30:00,61.44,61.47,61.4,61.46,161754.0,56.5444,56.572,56.5076,56.5628,161754.0
2022-07-06 15:35:00,61.47,61.49,61.4,61.41,280198.0,56.572,56.5904,56.5076,56.5168,280198.0
2022-07-06 15:40:00,61.42,61.43,61.38,61.41,211855.0,56.526,56.5352,56.4892,56.5168,211855.0
2022-07-06 15:45:00,61.4,61.41,61.33,61.35,343405.0,56.5076,56.5168,56.4432,56.4616,343405.0
2022-07-06 15:50:00,61.35,61.37,61.25,61.29,1230822.0,56.4616,56.48,56.3695,56.4064,1230822.0
2022-07-06 15:55:00,61.3,61.38,61.28,61.36,1137774.0,56.4156,56.4892,56.3972,56.4708,1137774.0
2022-07-07 09:30:00,61.86,62.0,61.85,62.0,484094.0,56.9309,57.0598,56.9217,57.0598,484094.0
2022-07-07 09:35:00,62.0,62.11,61.98,62.08,265698.0,57.0598,57.161,57.0414,57.1334,265698.0
2022-07-07 09:40:00,62.08,62.13,62.04,62.12,66477.0,57.1334,57.1794,57.0966,57.1702,66477.0
2022-07-07 09:45:00,62.12,62.2,62.1,62.18,138043.0,57.1702,57.2438,57.1518,57.2254,138043.0
2022-07-07 09:50:00,62.18,62.2,62.14,62.19,152419.0,57.2254,57.2438,57.1886,57.2346,152419.0
2022-07-07 09:55:00,62.19,62.2,62.15,62.17,113395.0,57.2346,57.2438,57.1978,57.2162,113395.0
2022-07-07 10:00:00,62.17,62.18,62.02,62.04,492203.0,57.2162,57.2254,57.0782,57.0966,492203.0
2022-07-07 10:05:00,62.03,62.1,62.02,62.08,175140.0,57.0874,57.1518,57.0782,57.1334,175140.0
2022-07-07 10:10:00,62.09,62.12,62.04,62.05,82707.0,57.1426,57.1702,57.0966,57.1058,82707.0
2022-07-07 10:15:00,62.06,62.08,62.02,62.03,73047.0,57.115,57.1334,57.0782,57.0874,73047.0
2022-07-07 10:20:00,62.03,62.05,61.97,62.03,84902.0,57.0874,57.1058,57.0322,57.0874,84902.0
2022-07-07 10:25:00,62.03,62.07,62.02,62.07,63780.0,57.0874,57.1242,57.0782,57.1242,63780.0
2022-07-07 10:30:00,62.07,62.12,62.06,62.11,93327.0,57.1242,57.1702,57.115,57.161,93327.0
2022-07-07 10:35:00,62.1,62.11,62.03,62.06,86577.0,57.1518,57.161,57.0874,57.115,86577.0
2022-07-07 10:40:00,62.07,62.11,62.06,62.08,76233.0,57.1242,57.161,57.115,57.1334,76233.0
2022-07-07 10:45:00,62.08,62.18,62.06,62.17,301770.0,57.1334,57.2254,57.115,57.2162,301770.0
2022-07-07 10:50:00,62.17,62.21,62.14,62.19,92780.0,57.2162,57.2531,57.1886,57.2346,92780.0
2022-07-07 10:55:00,62.19,62.19,62.12,62.13,119589.0,57.2346,57.2346,57.1702,57.1794,119589.0
2022-07-07 11:00:00,62.13,62.17,62.12,62.16,174382.0,57.1794,57.2162,57.1702,57.207,174382.0
2022-07-07 11:05:00,62.16,62.21,62.16,62.16,45405.0,57.207,57.2531,57.207,57.207,45405.0
2022-07-07 11:10:00,62.16,62.17,62.14,62.14,44823.0,57.207,57.2162,57.1886,57.1886,44823.0
2022-07-07 11:15:00,62.14,62.18,62.14,62.14,246203.0,57.1886,57.2254,57.1886,57.1886,246203.0
2022-07-07 11:20:00,62.13,62.16,62.06,62.1,490934.0,57.1794,57.207,57.115,57.1518,490934.0
2022-07-07 11:25:00,62.11,62.14,62.09,62.11,128841.0,57.161,57.1886,57.1426,57.161,128841.0
2022-07-07 11:30:00,62.11,62.12,62.05,62.08,141881.0,57.161,57.1702,57.1058,57.1334,141881.0
2022-07-07 11:35:00,62.08,62.11,62.07,62.09,63045.0,57.1334,57.161,57.1242,57.1426,63045.0
2022-07-07 11:40:00,62.09,62.12,62.08,62.11,120039.0,57.1426,57.1702,57.1334,57.161,120039.0
2022-07-07 11:45:00,62.11,62.17,62.11,62.16,129817.0,57.161,57.2162,57.161,57.207,129817.0
2022-07-07 11:50:00,62.17,62.18,62.1,62.11,105878.0,57.2162,57.2254,57.1518,57.161,105878.0
2022-07-07 11:55:00,62.11,62.13,62.08,62.12,181529.0,57.161,57.1794,57.1334,57.1702,181529.0
2022-07-07 12:00:00,62.11,62.15,62.1,62.15,77855.0,57.161,57.1978,57.1518,57.1978,77855.0
2022-07-07 12:05:00,62.15,62.19,62.14,62.19,177625.0,57.1978,57.2346,57.1886,57.2346,177625.0
2022-07-07 12:10:00,62.18,62.2,62.14,62.16,101815.0,57.2254,57.2438,57.1886,57.207,101815.0
2022-07-07 12:15:00,62.16,62.18,62.15,62.17,42604.0,57.207,57.2254,57.1978,57.2162,42604.0
2022-07-07 12:20:00,62.17,62.18,62.13,62.15,378789.0,57.2162,57.2254,57.1794,57.1978,378789.0
2022-07-07 12:25:00,62.14,62.16,62.13,62.14,95959.0,57.1886,57.207,57.1794,57.1886,95959.0
2022-07-07 12:30:00,62.14,62.18,62.13,62.18,52000.0,57.1886,57.2254,57.1794,57.2254,52000.0
2022-07-07 12:35:00,62.18,62.2,62.15,62.17,91773.0,57.2254,57.2438,57.1978,57.2162,91773.0
2022-07-07 12:40:00,62.16,62.2,62.16,62.17,84124.0,57.207,57.2438,57.207,57.2162,84124.0
2022-07-07 12:45:00,62.17,62.19,62.15,62.15,256028.0,57.2162,57.2346,57.1978,57.1978,256028.0
2022-07-07 12:50:00,62.15,62.16,62.12,62.13,204791.0,57.1978,57.207,57.1702,57.1794,204791.0
2022-07-07 12:55:00,62.13,62.15,62.11,62.14,110202.0,57.1794,57.1978,57.161,57.1886,110202.0
2022-07-07 13:00:00,62.13,62.17,62.12,62.13,101582.0,57.1794,57.2162,57.1702,57.1794,101582.0
2022-07-07 13:05:00,62.12,62.13,62.1,62.12,60051.0,57.1702,57.1794,57.1518,57.1702,60051.0
2022-07-07 13:10:00,62.12,62.12,62.04,62.05,118415.0,57.1702,57.1702,57.0966,57.1058,118415.0
2022-07-07 13:15:00,62.05,62.08,62.02,62.04,103842.0,57.1058,57.1334,57.0782,57.0966,103842.0
2022-07-07 13:20:00,62.05,62.06,62.02,62.04,123471.0,57.1058,57.115,57.0782,57.0966,123471.0
2022-07-07 13:25:00,62.04,62.06,62.04,62.05,301991.0,57.0966,57.115,57.0966,57.1058,301991.0
2022-07-07 13:30:00,62.05,62.07,62.03,62.06,132379.0,57.1058,57.1242,57.0874,57.115,132379.0
2022-07-07 13:35:00,62.06,62.11,62.06,62.1,212092.0,57.115,57.161,57.115,57.1518,212092.0
2022-07-07 13:40:00,62.11,62.14,62.1,62.14,96915.0,57.161,57.1886,57.1518,57.1886,96915.0
2022-07-07 13:45:00,62.13,62.14,62.11,62.13,186470.0,57.1794,57.1886,57.161,57.1794,186470.0
2022-07-07 13:50:00,62.13,62.14,62.11,62.14,193973.0,57.1794,57.1886,57.161,57.1886,193973.0
2022-07-07 13:55:00,62.15,62.18,62.14,62.17,190991.0,57.1978,57.2254,57.1886,57.2162,190991.0
2022-07-07 14:00:00,62.17,62.21,62.16,62.18,380093.0,57.2162,57.2531,57.207,57.2254,380093.0
2022-07-07 14:05:00,62.19,62.21,62.18,62.2,190948.0,57.2346,57.2531,57.2254,57.2438,190948.0
2022-07-07 14:10:00,62.19,62.21,62.18,62.21,555019.0,57.2346,57.2531,57.2254,57.2531,555019.0
2022-07-07 14:15:00,62.21,62.22,62.19,62.21,286566.0,57.2531,57.2623,57.2346,57.2531,286566.0
2022-07-07 14:20:00,62.21,62.23,62.2,62.22,358899.0,57.2531,57.2715,57.2438,57.2623,358899.0
2022-07-07 14:25:00,62.22,62.25,62.21,62.25,103039.0,57.2623,57.2899,57.2531,57.2899,103039.0
2022-07-07 14:30:00,62.25,62.25,62.2,62.21,224806.0,57.2899,57.2899,57.2438,57.2531,224806.0
2022-07-07 14:35:00,62.21,62.24,62.18,62.23,362924.0,57.2531,57.2807,57.2254,57.2715,362924.0
2022-07-07 14:40:00,62.23,62.24,62.16,62.18,168755.0,57.2715,57.2807,57.207,57.2254,168755.0
2022-07-07 14:45:00,62.17,62.19,62.16,62.19,218923.0,57.2162,57.2346,57.207,57.2346,218923.0
2022-07-07 14:50:00,62.18,62.19,62.15,62.16,136856.0,57.2254,57.2346,57.1978,57.207,136856.0
2022-07-07 14:55:00,62.16,62.19,62.16,62.18,168579.0,57.207,57.2346,57.207,57.2254,168579.0
2022-07-07 15:00:00,62.19,62.21,62.18,62.21,105395.0,57.2346,57.2531,57.2254,57.2531,105395.0
2022-07-07 15:05:00,62.21,62.23,62.19,62.2,79329.0,57.2531,57.2715,57.2346,57.2438,79329.0
2022-07-07 15:10:00,62.21,62.24,62.19,62.23,135098.0,57.2531,57.2807,57.2346,57.2715,135098.0
2022-07-07 15:15:00,62.23,62.26,62.23,62.25,159761.0,57.2715,57.2991,57.2715,57.2899,159761.0
2022-07-07 15:20:00,62.25,62.27,62.24,62.24,241835.0,57.2899,57.3083,57.2807,57.2807,241835.0
2022-07-07 15:25:00,62.25,62.26,62.21,62.21,191936.0,57.2899,57.2991,57.2531,57.2531,191936.0
2022-07-07 15:30:00,62.21,62.26,62.21,62.24,350816.0,57.2531,57.2991,57.2531,57.2807,350816.0
2022-07-07 15:35:00,62.24,62.26,62.18,62.19,596531.0,57.2807,57.2991,57.2254,57.2346,596531.0
2022-07-07 15:40:00,62.19,62.22,62.18,62.2,509065.0,57.2346,57.2623,57.2254,57.2438,509065.0
2022-07-07 15:45:00,62.2,62.22,62.18,62.21,212758.0,57.2438,57.2623,57.2254,57.2531,212758.0
2022-07-07 15:50:00,62.21,62.25,62.2,62.23,772552.0,57.2531,57.2899,57.2438,57.2715,772552.0
2022-07-07 15:55:00,62.23,62.29,62.21,62.28,1148503.0,57.2715,57.3267,57.2531,57.3175,1148503.0
2022-07-08 09:30:00,62.12,62.18,62.05,62.11,249529.0,57.1702,57.2254,57.1058,57.161,249529.0
2022-07-08 09:35:00,62.1,62.24,62.08,62.23,92316.0,57.1518,57.2807,57.1334,57.2715,92316.0
2022-07-08 09:40:00,62.22,62.27,62.2,62.21,292464.0,57.2623,57.3083,57.2438,57.2531,292464.0
2022-07-08 09:45:00,62.22,62.26,61.99,62.0,119715.0,57.2623,57.2991,57.0506,57.0598,119715.0
2022-07-08 09:50:00,62.0,62.0,61.87,61.9,108026.0,57.0598,57.0598,56.9401,56.9678,108026.0
2022-07-08 09:55:00,61.89,61.99,61.88,61.94,141991.0,56.9585,57.0506,56.9493,57.0046,141991.0
2022-07-08 10:00:00,61.94,62.01,61.85,62.01,187066.0,57.0046,57.069,56.9217,57.069,187066.0
2022-07-08 10:05:00,62.01,62.04,61.93,62.02,243385.0,57.069,57.0966,56.9954,57.0782,243385.0
2022-07-08 10:10:00,62.01,62.17,62.0,62.17,124982.0,57.069,57.2162,57.0598,57.2162,124982.0
2022-07-08 10:15:00,62.17,62.23,62.13,62.2,38796.0,57.2162,57.2715,57.1794,57.2438,38796.0
2022-07-08 10:20:00,62.2,62.27,62.18,62.27,72005.0,57.2438,57.3083,57.2254,57.3083,72005.0
2022-07-08 10:25:00,62.27,62.41,62.27,62.4,228492.0,57.3083,57.4371,57.3083,57.4279,228492.0
2022-07-08 10:30:00,62.41,62.47,62.4,62.45,105617.0,57.4371,57.4923,57.4279,57.4739,105617.0
2022-07-08 10:35:00,62.45,62.53,62.44,62.49,111121.0,57.4739,57.5476,57.4647,57.5107,111121.0
2022-07-08 10:40:00,62.5,62.55,62.45,62.54,46509.0,57.5199,57.566,57.4739,57.5568,46509.0
2022-07-08 10:45:00,62.54,62.56,62.45,62.45,73836.0,57.5568,57.5752,57.4739,57.4739,73836.0
2022-07-08 10:50:00,62.46,62.51,62.41,62.44,518667.0,57.4831,57.5291,57.4371,57.4647,518667.0
2022-07-08 10:55:00,62.43,62.49,62.43,62.48,157732.0,57.4555,57.5107,57.4555,57.5015,157732.0
2022-07-08 11:00:00,62.48,62.51,62.45,62.51,160151.0,57.5015,57.5291,57.4739,57.5291,160151.0
2022-07-08 11:05:00,62.51,62.56,62.47,62.55,104275.0,57.5291,57.5752,57.4923,57.566,104275.0
2022-07-08 11:10:00,62.55,62.55,62.46,62.49,110761.0,57.566,57.566,57.4831,57.5107,110761.0
2022-07-08 11:15:00,62.49,62.52,62.43,62.44,82842.0,57.5107,57.5384,57.4555,57.4647,82842.0
2022-07-08 11:20:00,62.45,62.48,62.43,62.45,36602.0,57.4739,57.5015,57.4555,57.4739,36602.0
2022-07-08 11:25:00,62.44,62.53,62.44,62.52,73891.0,57.4647,57.5476,57.4647,57.5384,73891.0
2022-07-08 11:30:00,62.52,62.54,62.48,62.5,575801.0,57.5384,57.5568,57.5015,57.5199,575801.0
2022-07-08 11:35:00,62.5,62.5,62.41,62.43,214375.0,57.5199,57.5199,57.4371,57.4555,214375.0
2022-07-08 11:40:00,62.43,62.43,62.36,62.42,97298.0,57.4555,57.4555,57.3911,57.4463,97298.0
2022-07-08 11:45:00,62.42,62.43,62.3,62.32,571816.0,57.4463,57.4555,57.3359,57.3543,571816.0
2022-07-08 11:50:00,62.33,62.4,62.32,62.36,59873.0,57.3635,57.4279,57.3543,57.3911,59873.0
2022-07-08 11:55:00,62.37,62.43,62.35,62.43,33015.0,57.4003,57.4555,57.3819,57.4555,33015.0
2022-07-08 12:00:00,62.43,62.43,62.36,62.37,42824.0,57.4555,57.4555,57.3911,57.4003,42824.0
2022-07-08 12:05:00,62.37,62.37,62.3,62.31,93108.0,57.4003,57.4003,57.3359,57.3451,93108.0
2022-07-08 12:10:00,62.31,62.35,62.29,62.3,76054.0,57.3451,57.3819,57.3267,57.3359,76054.0
2022-07-08 12:15:00,62.29,62.32,62.27,62.32,66759.0,57.3267,57.3543,57.3083,57.3543,66759.0
2022-07-08 12:20:00,62.31,62.33,62.24,62.26,266222.0,57.3451,57.3635,57.2807,57.2991,266222.0
2022-07-08 12:25:00,62.25,62.26,62.17,62.18,243540.0,57.2899,57.2991,57.2162,57.2254,243540.0
2022-07-08 12:30:00,62.17,62.2,62.14,62.17,126837.0,57.2162,57.2438,57.1886,57.2162,126837.0
2022-07-08 12:35:00,62.17,62.22,62.12,62.12,393953.0,57.2162,57.2623,57.1702,57.1702,393953.0
2022-07-08 12:40:00,62.12,62.14,62.08,62.14,85375.0,57.1702,57.1886,57.1334,57.1886,85375.0
2022-07-08 12:45:00,62.14,62.18,62.09,62.17,71882.0,57.1886,57.2254,57.1426,57.2162,71882.0
2022-07-08 12:50:00,62.17,62.18,62.1,62.13,59588.0,57.2162,57.2254,57.1518,57.1794,59588.0
2022-07-08 12:55:00,62.14,62.18,62.11,62.12,80810.0,57.1886,57.2254,57.161,57.1702,80810.0
2022-07-08 13:00:00,62.12,62.15,62.05,62.07,79140.0,57.1702,57.1978,57.1058,57.1242,79140.0
2022-07-08 13:05:00,62.07,62.16,62.07,62.15,61488.0,57.1242,57.207,57.1242,57.1978,61488.0
2022-07-08 13:10:00,62.16,62.2,62.15,62.19,305100.0,57.207,57.2438,57.1978,57.2346,305100.0
2022-07-08 13:15:00,62.19,62.19,62.14,62.16,58311.0,57.2346,57.2346,57.1886,57.207,58311.0
2022-07-08 13:20:00,62.15,62.17,62.13,62.15,91185.0,57.1978,57.2162,57.1794,57.1978,91185.0
2022-07-08 13:25:00,62.15,62.23,62.14,62.23,71688.0,57.1978,57.2715,57.1886,57.2715,71688.0
2022-07-08 13:30:00,62.23,62.23,62.2,62.21,58917.0,57.2715,57.2715,57.2438,57.2531,58917.0
2022-07-08 13:35:00,62.21,62.22,62.17,62.21,37284.0,57.2531,57.2623,57.2162,57.2531,37284.0
2022-07-08 13:40:00,62.22,62.25,62.21,62.23,45670.0,57.2623,57.2899,57.2531,57.2715,45670.0
2022-07-08 13:45:00,62.23,62.28,62.21,62.27,46192.0,57.2715,57.3175,57.2531,57.3083,46192.0
2022-07-08 13:50:00,62.28,62.29,62.25,62.27,47379.0,57.3175,57.3267,57.2899,57.3083,47379.0
2022-07-08 13:55:00,62.27,62.28,62.22,62.23,35912.0,57.3083,57.3175,57.2623,57.2715,35912.0
2022-07-08 14:00:00,62.24,62.26,62.21,62.24,76571.0,57.2807,57.2991,57.2531,57.2807,76571.0
2022-07-08 14:05:00,62.25,62.3,62.23,62.3,89603.0,57.2899,57.3359,57.2715,57.3359,89603.0
2022-07-08 14:10:00,62.29,62.3,62.26,62.29,61328.0,57.3267,57.3359,57.2991,57.3267,61328.0
2022-07-08 14:15:00,62.3,62.3,62.26,62.29,61466.0,57.3359,57.3359,57.2991,57.3267,61466.0
2022-07-08 14:20:00,62.29,62.35,62.28,62.33,149857.0,57.3267,57.3819,57.3175,57.3635,149857.0
2022-07-08 14:25:00,62.33,62.36,62.31,62.36,41883.0,57.3635,57.3911,57.3451,57.3911,41883.0
2022-07-08 14:30:00,62.35,62.37,62.35,62.37,143308.0,57.3819,57.4003,57.3819,57.4003,143308.0
2022-07-08 14:35:00,62.37,62.4,62.35,62.38,79454.0,57.4003,57.4279,57.3819,57.4095,79454.0
2022-07-08 14:40:00,62.38,62.41,62.35,62.41,63235.0,57.4095,57.4371,57.3819,57.4371,63235.0
2022-07-08 14:45:00,62.4,62.41,62.37,62.38,102688.0,57.4279,57.4371,57.4003,57.4095,102688.0
2022-07-08 14:50:00,62.38,62.41,62.34,62.36,80795.0,57.4095,57.4371,57.3727,57.3911,80795.0
2022-07-08 14:55:00,62.35,62.4,62.34,62.39,224025.0,57.3819,57.4279,57.3727,57.4187,224025.0
2022-07-08 15:00:00,62.39,62.43,62.35,62.41,44507.0,57.4187,57.4555,57.3819,57.4371,44507.0
2022-07-08 15:05:00,62.42,62.42,62.35,62.36,135512.0,57.4463,57.4463,57.3819,57.3911,135512.0
2022-07-08 15:10:00,62.37,62.42,62.34,62.41,88937.0,57.4003,57.4463,57.3727,57.4371,88937.0
2022-07-08 15:15:00,62.41,62.42,62.37,62.41,78121.0,57.4371,57.4463,57.4003,57.4371,78121.0
2022-07-08 15:20:00,62.41,62.43,62.38,62.39,74943.0,57.4371,57.4555,57.4095,57.4187,74943.0
2022-07-08 15:25:00,62.39,62.41,62.36,62.4,151352.0,57.4187,57.4371,57.3911,57.4279,151352.0
2022-07-08 15:30:00,62.4,62.41,62.33,62.36,105984.0,57.4279,57.4371,57.3635,57.3911,105984.0
2022-07-08 15:35:00,62.37,62.38,62.33,62.35,59533.0,57.4003,57.4095,57.3635,57.3819,59533.0
2022-07-08 15:40:00,62.36,62.41,62.35,62.4,115305.0,57.3911,57.4371,57.3819,57.4279,115305.0
2022-07-08 15:45:00,62.39,62.4,62.36,62.39,104988.0,57.4187,57.4279,57.3911,57.4187,104988.0
2022-07-08 15:50:00,62.38,62.4,62.35,62.39,490219.0,57.4095,57.4279,57.3819,57.4187,490219.0
2022-07-08 15:55:00,62.38,62.39,62.3,62.36,848889.0,57.4095,57.4187,57.3359,57.3911,848889.0
2022-07-11 09:30:00,61.57,61.68,61.57,61.59,431879.0,56.664,56.7653,56.664,56.6825,431879.0
2022-07-11 09:35:00,61.59,61.59,61.46,61.5,774189.0,56.6825,56.6825,56.5628,56.5996,774189.0
2022-07-11 09:40:00,61.5,61.5,61.44,61.49,443932.0,56.5996,56.5996,56.5444,56.5904,443932.0
2022-07-11 09:45:00,61.48,61.49,61.34,61.39,237265.0,56.5812,56.5904,56.4524,56.4984,237265.0
2022-07-11 09:50:00,61.38,61.45,61.34,61.45,183478.0,56.4892,56.5536,56.4524,56.5536,183478.0
2022-07-11 09:55:00,61.44,61.58,61.42,61.52,353628.0,56.5444,56.6733,56.526,56.618,353628.0
2022-07-11 10:00:00,61.53,61.53,61.44,61.47,468854.0,56.6272,56.6272,56.5444,56.572,468854.0
2022-07-11 10:05:00,61.47,61.57,61.43,61.54,165443.0,56.572,56.664,56.5352,56.6364,165443.0
2022-07-11 10:10:00,61.53,61.6,61.5,61.5,148683.0,56.6272,56.6917,56.5996,56.5996,148683.0
2022-07-11 10:15:00,61.49,61.54,61.42,61.43,168961.0,56.5904,56.6364,56.526,56.5352,168961.0
2022-07-11 10:20:00,61.42,61.44,61.34,61.38,93939.0,56.526,56.5444,56.4524,56.4892,93939.0
2022-07-11 10:25:00,61.38,61.46,61.38,61.43,100963.0,56.4892,56.5628,56.4892,56.5352,100963.0
2022-07-11 10:30:00,61.43,61.54,61.41,61.51,155782.0,56.5352,56.6364,56.5168,56.6088,155782.0
2022-07-11 10:35:00,61.51,61.58,61.48,61.57,127047.0,56.6088,56.6733,56.5812,56.664,127047.0
2022-07-11 10:40:00,61.58,61.64,61.57,61.62,73890.0,56.6733,56.7285,56.664,56.7101,73890.0
2022-07-11 10:45:00,61.63,61.64,61.54,61.59,102552.0,56.7193,56.7285,56.6364,56.6825,102552.0
2022-07-11 10:50:00,61.61,61.64,61.57,61.62,267699.0,56.7009,56.7285,56.664,56.7101,267699.0
2022-07-11 10:55:00,61.62,61.62,61.51,61.51,273354.0,56.7101,56.7101,56.6088,56.6088,273354.0
2022-07-11 11:00:00,61.5,61.59,61.49,61.56,128301.0,56.5996,56.6825,56.5904,56.6548,128301.0
2022-07-11 11:05:00,61.55,61.6,61.54,61.58,51875.0,56.6456,56.6917,56.6364,56.6733,51875.0
2022-07-11 11:10:00,61.58,61.65,61.57,61.62,117084.0,56.6733,56.7377,56.664,56.7101,117084.0
2022-07-11 11:15:00,61.63,61.64,61.57,61.58,173095.0,56.7193,56.7285,56.664,56.6733,173095.0
2022-07-11 11:20:00,61.58,61.6,61.53,61.54,77653.0,56.6733,56.6917,56.6272,56.6364,77653.0
2022-07-11 11:25:00,61.54,61.58,61.53,61.55,172314.0,56.6364,56.6733,56.6272,56.6456,172314.0
2022-07-11 11:30:00,61.56,61.63,61.55,61.6,392088.0,56.6548,56.7193,56.6456,56.6917,392088.0
2022-07-11 11:35:00,61.6,61.66,61.55,61.6,123519.0,56.6917,56.7469,56.6456,56.6917,123519.0
2022-07-11 11:40:00,61.6,61.62,61.54,61.59,143740.0,56.6917,56.7101,56.6364,56.6825,143740.0
2022-07-11 11:45:00,61.58,61.6,61.53,61.54,172652.0,56.6733,56.6917,56.6272,56.6364,172652.0
2022-07-11 11:50:00,61.54,61.58,61.52,61.57,142656.0,56.6364,56.6733,56.618,56.664,142656.0
2022-07-11 11:55:00,61.56,61.61,61.56,61.59,30753.0,56.6548,56.7009,56.6548,56.6825,30753.0
2022-07-11 12:00:00,61.61,61.62,61.54,61.55,29122.0,56.7009,56.7101,56.6364,56.6456,29122.0
2022-07-11 12:05:00,61.57,61.61,61.55,61.6,69425.0,56.664,56.7009,56.6456,56.6917,69425.0
2022-07-11 12:10:00,61.59,61.62,61.58,61.6,49715.0,56.6825,56.7101,56.6733,56.6917,49715.0
2022-07-11 12:15:00,61.62,61.62,61.58,61.6,66851.0,56.7101,56.7101,56.6733,56.6917,66851.0
2022-07-11 12:20:00,61.59,61.6,61.51,61.53,84690.0,56.6825,56.6917,56.6088,56.6272,84690.0
2022-07-11 12:25:00,61.54,61.56,61.52,61.54,202386.0,56.6364,56.6548,56.618,56.6364,202386.0
2022-07-11 12:30:00,61.54,61.55,61.5,61.53,50851.0,56.6364,56.6456,56.5996,56.6272,50851.0
2022-07-11 12:35:00,61.53,61.6,61.53,61.59,72909.0,56.6272,56.6917,56.6272,56.6825,72909.0
2022-07-11 12:40:00,61.59,61.6,61.55,61.57,55654.0,56.6825,56.6917,56.6456,56.664,55654.0
2022-07-11 12:45:00,61.57,61.57,61.54,61.55,24227.0,56.664,56.664,56.6364,56.6456,24227.0
2022-07-11 12:50:00,61.55,61.56,61.5,61.53,64970.0,56.6456,56.6548,56.5996,56.6272,64970.0
2022-07-11 12:55:00,61.53,61.58,61.52,61.55,137256.0,56.6272,56.6733,56.618,56.6456,137256.0
2022-07-11 13:00:00,61.55,61.66,61.55,61.62,176469.0,56.6456,56.7469,56.6456,56.7101,176469.0
2022-07-11 13:05:00,61.61,61.69,61.59,61.68,54235.0,56.7009,56.7745,56.6825,56.7653,54235.0
2022-07-11 13:10:00,61.68,61.71,61.67,61.69,36463.0,56.7653,56.7929,56.7561,56.7745,36463.0
2022-07-11 13:15:00,61.69,61.69,61.66,61.67,131205.0,56.7745,56.7745,56.7469,56.7561,131205.0
2022-07-11 13:20:00,61.66,61.7,61.65,61.68,77451.0,56.7469,56.7837,56.7377,56.7653,77451.0
2022-07-11 13:25:00,61.68,61.69,61.66,61.67,43521.0,56.7653,56.7745,56.7469,56.7561,43521.0
2022-07-11 13:30:00,61.67,61.73,61.65,61.7,96961.0,56.7561,56.8113,56.7377,56.7837,96961.0
2022-07-11 13:35:00,61.7,61.72,61.68,61.71,166624.0,56.7837,56.8021,56.7653,56.7929,166624.0
2022-07-11 13:40:00,61.72,61.75,61.71,61.72,95594.0,56.8021,56.8297,56.7929,56.8021,95594.0
2022-07-11 13:45:00,61.72,61.73,61.69,61.7,72783.0,56.8021,56.8113,56.7745,56.7837,72783.0
2022-07-11 13:50:00,61.7,61.72,61.68,61.71,49113.0,56.7837,56.8021,56.7653,56.7929,49113.0
2022-07-11 13:55:00,61.7,61.71,61.69,61.7,74168.0,56.7837,56.7929,56.7745,56.7837,74168.0
2022-07-11 14:00:00,61.7,61.71,61.63,61.64,142427.0,56.7837,56.7929,56.7193,56.7285,142427.0
2022-07-11 14:05:00,61.64,61.66,61.59,61.59,75275.0,56.7285,56.7469,56.6825,56.6825,75275.0
2022-07-11 14:10:00,61.59,61.6,61.56,61.57,158298.0,56.6825,56.6917,56.6548,56.664,158298.0
2022-07-11 14:15:00,61.56,61.61,61.56,61.6,159626.0,56.6548,56.7009,56.6548,56.6917,159626.0
2022-07-11 14:20:00,61.6,61.6,61.54,61.57,46462.0,56.6917,56.6917,56.6364,56.664,46462.0
2022-07-11 14:25:00,61.57,61.58,61.55,61.56,56185.0,56.664,56.6733,56.6456,56.6548,56185.0
2022-07-11 14:30:00,61.55,61.57,61.53,61.55,74521.0,56.6456,56.664,56.6272,56.6456,74521.0
2022-07-11 14:35:00,61.54,61.57,61.53,61.56,43668.0,56.6364,56.664,56.6272,56.6548,43668.0
2022-07-11 14:40:00,61.55,61.63,61.54,61.61,89088.0,56.6456,56.7193,56.6364,56.7009,89088.0
2022-07-11 14:45:00,61.61,61.63,61.56,61.57,67461.0,56.7009,56.7193,56.6548,56.664,67461.0
2022-07-11 14:50:00,61.56,61.56,61.51,61.53,230324.0,56.6548,56.6548,56.6088,56.6272,230324.0
2022-07-11 14:55:00,61.52,61.54,61.49,61.49,57045.0,56.618,56.6364,56.5904,56.5904,57045.0
2022-07-11 15:00:00,61.48,61.52,61.43,61.44,409789.0,56.5812,56.618,56.5352,56.5444,409789.0
2022-07-11 15:05:00,61.44,61.47,61.43,61.45,208385.0,56.5444,56.572,56.5352,56.5536,208385.0
2022-07-11 15:10:00,61.45,61.48,61.42,61.45,127269.0,56.5536,56.5812,56.526,56.5536,127269.0
2022-07-11 15:15:00,61.45,61.45,61.38,61.41,455040.0,56.5536,56.5536,56.4892,56.5168,455040.0
2022-07-11 15:20:00,61.4,61.41,61.37,61.39,116665.0,56.5076,56.5168,56.48,56.4984,116665.0
2022-07-11 15:25:00,61.39,61.43,61.37,61.41,210035.0,56.4984,56.5352,56.48,56.5168,210035.0
2022-07-11 15:30:00,61.41,61.45,61.4,61.4,347510.0,56.5168,56.5536,56.5076,56.5076,347510.0
2022-07-11 15:35:00,61.41,61.42,61.36,61.38,393749.0,56.5168,56.526,56.4708,56.4892,393749.0
2022-07-11 15:40:00,61.38,61.4,61.32,61.33,348941.0,56.4892,56.5076,56.434,56.4432,348941.0
2022-07-11 15:45:00,61.33,61.37,61.3,61.33,336799.0,56.4432,56.48,56.4156,56.4432,336799.0
2022-07-11 15:50:00,61.32,61.33,61.29,61.32,687456.0,56.434,56.4432,56.4064,56.434,687456.0
2022-07-11 15:55:00,61.32,61.37,61.29,61.34,1240890.0,56.434,56.48,56.4064,56.4524,1240890.0
2022-07-12 09:30:00,61.25,61.36,61.24,61.28,618475.0,56.3695,56.4708,56.3603,56.3972,618475.0
2022-07-12 09:35:00,61.28,61.49,61.27,61.45,221886.0,56.3972,56.5904,56.388,56.5536,221886.0
2022-07-12 09:40:00,61.45,61.46,61.35,61.37,127568.0,56.5536,56.5628,56.4616,56.48,127568.0
2022-07-12 09:45:00,61.39,61.42,61.31,61.32,102597.0,56.4984,56.526,56.4248,56.434,102597.0
2022-07-12 09:50:00,61.31,61.37,61.27,61.35,165102.0,56.4248,56.48,56.388,56.4616,165102.0
2022-07-12 09:55:00,61.35,61.37,61.27,61.3,454099.0,56.4616,56.48,56.388,56.4156,454099.0
2022-07-12 10:00:00,61.29,61.29,61.22,61.26,173562.0,56.4064,56.4064,56.3419,56.3787,173562.0
2022-07-12 10:05:00,61.26,61.33,61.25,61.3,137209.0,56.3787,56.4432,56.3695,56.4156,137209.0
2022-07-12 10:10:00,61.3,61.43,61.27,61.39,143579.0,56.4156,56.5352,56.388,56.4984,143579.0
2022-07-12 10:15:00,61.39,61.41,61.33,61.37,166684.0,56.4984,56.5168,56.4432,56.48,166684.0
2022-07-12 10:20:00,61.37,61.43,61.37,61.39,95967.0,56.48,56.5352,56.48,56.4984,95967.0
2022-07-12 10:25:00,61.39,61.43,61.35,61.39,149441.0,56.4984,56.5352,56.4616,56.4984,149441.0
2022-07-12 10:30:00,61.39,61.47,61.39,61.47,127021.0,56.4984,56.572,56.4984,56.572,127021.0
2022-07-12 10:35:00,61.48,61.5,61.45,61.48,206963.0,56.5812,56.5996,56.5536,56.5812,206963.0
2022-07-12 10:40:00,61.48,61.54,61.46,61.53,117146.0,56.5812,56.6364,56.5628,56.6272,117146.0
2022-07-12 10:45:00,61.53,61.59,61.48,61.54,121444.0,56.6272,56.6825,56.5812,56.6364,121444.0
2022-07-12 10:50:00,61.54,61.55,61.48,61.54,92015.0,56.6364,56.6456,56.5812,56.6364,92015.0
2022-07-12 10:55:00,61.54,61.6,61.53,61.57,73817.0,56.6364,56.6917,56.6272,56.664,73817.0
2022-07-12 11:00:00,61.57,61.6,61.55,61.57,210080.0,56.664,56.6917,56.6456,56.664,210080.0
2022-07-12 11:05:00,61.57,61.63,61.54,61.63,80798.0,56.664,56.7193,56.6364,56.7193,80798.0
2022-07-12 11:10:00,61.64,61.75,61.63,61.7,245770.0,56.7285,56.8297,56.7193,56.7837,245770.0
2022-07-12 11:15:00,61.7,61.71,61.62,61.65,107439.0,56.7837,56.7929,56.7101,56.7377,107439.0
2022-07-12 11:20:00,61.65,61.71,61.63,61.7,68518.0,56.7377,56.7929,56.7193,56.7837,68518.0
2022-07-12 11:25:00,61.7,61.74,61.68,61.72,306239.0,56.7837,56.8205,56.7653,56.8021,306239.0
2022-07-12 11:30:00,61.72,61.75,61.68,61.72,646944.0,56.8021,56.8297,56.7653,56.8021,646944.0
2022-07-12 11:35:00,61.73,61.77,61.69,61.72,117922.0,56.8113,56.8481,56.7745,56.8021,117922.0
2022-07-12 11:40:00,61.73,61.73,61.65,61.68,76935.0,56.8113,56.8113,56.7377,56.7653,76935.0
2022-07-12 11:45:00,61.69,61.75,61.68,61.73,84403.0,56.7745,56.8297,56.7653,56.8113,84403.0
2022-07-12 11:50:00,61.73,61.74,61.69,61.7,74563.0,56.8113,56.8205,56.7745,56.7837,74563.0
2022-07-12 11:55:00,61.7,61.75,61.69,61.75,57281.0,56.7837,56.8297,56.7745,56.8297,57281.0
2022-07-12 12:00:00,61.76,61.77,61.71,61.72,54879.0,56.8389,56.8481,56.7929,56.8021,54879.0
2022-07-12 12:05:00,61.73,61.78,61.69,61.69,68970.0,56.8113,56.8573,56.7745,56.7745,68970.0
2022-07-12 12:10:00,61.7,61.76,61.67,61.74,228670.0,56.7837,56.8389,56.7561,56.8205,228670.0
2022-07-12 12:15:00,61.75,61.76,61.73,61.75,41642.0,56.8297,56.8389,56.8113,56.8297,41642.0
2022-07-12 12:20:00,61.75,61.79,61.74,61.79,49981.0,56.8297,56.8665,56.8205,56.8665,49981.0
2022-07-12 12:25:00,61.79,61.82,61.77,61.78,45127.0,56.8665,56.8941,56.8481,56.8573,45127.0
2022-07-12 12:30:00,61.78,61.81,61.76,61.8,57583.0,56.8573,56.8849,56.8389,56.8757,57583.0
2022-07-12 12:35:00,61.8,61.83,61.79,61.82,38136.0,56.8757,56.9033,56.8665,56.8941,38136.0
2022-07-12 12:40:00,61.83,61.83,61.78,61.8,45707.0,56.9033,56.9033,56.8573,56.8757,45707.0
2022-07-12 12:45:00,61.8,61.82,61.78,61.79,43029.0,56.8757,56.8941,56.8573,56.8665,43029.0
2022-07-12 12:50:00,61.8,61.8,61.73,61.75,33534.0,56.8757,56.8757,56.8113,56.8297,33534.0
2022-07-12 12:55:00,61.76,61.79,61.74,61.78,136578.0,56.8389,56.8665,56.8205,56.8573,136578.0
2022-07-12 13:00:00,61.78,61.83,61.7,61.72,229876.0,56.8573,56.9033,56.7837,56.8021,229876.0
2022-07-12 13:05:00,61.72,61.73,61.67,61.71,198556.0,56.8021,56.8113,56.7561,56.7929,198556.0
2022-07-12 13:10:00,61.72,61.72,61.67,61.68,44939.0,56.8021,56.8021,56.7561,56.7653,44939.0
2022-07-12 13:15:00,61.68,61.71,61.67,61.68,310735.0,56.7653,56.7929,56.7561,56.7653,310735.0
2022-07-12 13:20:00,61.69,61.71,61.66,61.68,78625.0,56.7745,56.7929,56.7469,56.7653,78625.0
2022-07-12 13:25:00,61.68,61.71,61.67,61.71,50393.0,56.7653,56.7929,56.7561,56.7929,50393.0
2022-07-12 13:30:00,61.72,61.74,61.7,61.72,83575.0,56.8021,56.8205,56.7837,56.8021,83575.0
2022-07-12 13:35:00,61.71,61.75,61.7,61.73,86044.0,56.7929,56.8297,56.7837,56.8113,86044.0
2022-07-12 13:40:00,61.72,61.78,61.72,61.76,43246.0,56.8021,56.8573,56.8021,56.8389,43246.0
2022-07-12 13:45:00,61.76,61.76,61.73,61.73,54891.0,56.8389,56.8389,56.8113,56.8113,54891.0
2022-07-12 13:50:00,61.73,61.77,61.72,61.76,131418.0,56.8113,56.8481,56.8021,56.8389,131418.0
2022-07-12 13:55:00,61.77,61.79,61.76,61.78,249035.0,56.8481,56.8665,56.8389,56.8573,249035.0
2022-07-12 14:00:00,61.78,61.78,61.69,61.7,426748.0,56.8573,56.8573,56.7745,56.7837,426748.0
2022-07-12 14:05:00,61.7,61.71,61.66,61.69,134568.0,56.7837,56.7929,56.7469,56.7745,134568.0
2022-07-12 14:10:00,61.69,61.74,61.68,61.72,166090.0,56.7745,56.8205,56.7653,56.8021,166090.0
2022-07-12 14:15:00,61.72,61.74,61.7,61.72,96264.0,56.8021,56.8205,56.7837,56.8021,96264.0
2022-07-12 14:20:00,61.73,61.74,61.7,61.7,78345.0,56.8113,56.8205,56.7837,56.7837,78345.0
2022-07-12 14:25:00,61.7,61.71,61.68,61.71,110495.0,56.7837,56.7929,56.7653,56.7929,110495.0
2022-07-12 14:30:00,61.71,61.72,61.65,61.66,131346.0,56.7929,56.8021,56.7377,56.7469,131346.0
2022-07-12 14:35:00,61.66,61.69,61.66,61.68,107545.0,56.7469,56.7745,56.7469,56.7653,107545.0
2022-07-12 14:40:00,61.68,61.7,61.66,61.69,130436.0,56.7653,56.7837,56.7469,56.7745,130436.0
2022-07-12 14:45:00,61.69,61.7,61.67,61.69,85386.0,56.7745,56.7837,56.7561,56.7745,85386.0
2022-07-12 14:50:00,61.7,61.7,61.64,61.65,60429.0,56.7837,56.7837,56.7285,56.7377,60429.0
2022-07-12 14:55:00,61.64,61.65,61.56,61.58,115989.0,56.7285,56.7377,56.6548,56.6733,115989.0
2022-07-12 15:00:00,61.57,61.58,61.43,61.45,146803.0,56.664,56.6733,56.5352,56.5536,146803.0
2022-07-12 15:05:00,61.44,61.47,61.4,61.4,123582.0,56.5444,56.572,56.5076,56.5076,123582.0
2022-07-12 15:10:00,61.41,61.44,61.38,61.44,187448.0,56.5168,56.5444,56.4892,56.5444,187448.0
2022-07-12 15:15:00,61.43,61.44,61.38,61.43,282635.0,56.5352,56.5444,56.4892,56.5352,282635.0
2022-07-12 15:20:00,61.42,61.43,61.33,61.34,123338.0,56.526,56.5352,56.4432,56.4524,123338.0
2022-07-12 15:25:00,61.33,61.38,61.31,61.32,156515.0,56.4432,56.4892,56.4248,56.434,156515.0
2022-07-12 15:30:00,61.33,61.34,61.26,61.27,299548.0,56.4432,56.4524,56.3787,56.388,299548.0
2022-07-12 15:35:00,61.26,61.27,61.19,61.23,733892.0,56.3787,56.388,56.3143,56.3511,733892.0
2022-07-12 15:40:00,61.24,61.27,61.22,61.26,254380.0,56.3603,56.388,56.3419,56.3787,254380.0
2022-07-12 15:45:00,61.26,61.32,61.25,61.29,173668.0,56.3787,56.434,56.3695,56.4064,173668.0
2022-07-12 15:50:00,61.29,61.41,61.27,61.39,589871.0,56.4064,56.5168,56.388,56.4984,589871.0
2022-07-12 15:55:00,61.39,61.39,61.32,61.34,1195119.0,56.4984,56.4984,56.434,56.4524,1195119.0
2022-07-13 09:30:00,60.58,60.73,60.57,60.69,549892.0,55.7529,55.891,55.7437,55.8542,549892.0
2022-07-13 09:35:00,60.7,60.9,60.62,60.89,449375.0,55.8634,56.0474,55.7897,56.0382,449375.0
2022-07-13 09:40:00,60.89,60.91,60.74,60.76,291602.0,56.0382,56.0566,55.9002,55.9186,291602.0
2022-07-13 09:45:00,60.77,60.95,60.66,60.93,315612.0,55.9278,56.0934,55.8266,56.075,315612.0
2022-07-13 09:50:00,60.95,60.95,60.85,60.88,246476.0,56.0934,56.0934,56.0014,56.029,246476.0
2022-07-13 09:55:00,60.87,60.88,60.76,60.8,271417.0,56.0198,56.029,55.9186,55.9554,271417.0
2022-07-13 10:00:00,60.81,60.84,60.65,60.78,453688.0,55.9646,55.9922,55.8174,55.937,453688.0
2022-07-13 10:05:00,60.77,60.82,60.61,60.66,184636.0,55.9278,55.9738,55.7805,55.8266,184636.0
2022-07-13 10:10:00,60.66,60.77,60.63,60.72,223301.0,55.8266,55.9278,55.7989,55.8818,223301.0
2022-07-13 10:15:00,60.71,60.73,60.6,60.6,90930.0,55.8726,55.891,55.7713,55.7713,90930.0
2022-07-13 10:20:00,60.6,60.65,60.51,60.61,296963.0,55.7713,55.8174,55.6885,55.7805,296963.0
2022-07-13 10:25:00,60.6,60.76,60.59,60.76,359639.0,55.7713,55.9186,55.7621,55.9186,359639.0
2022-07-13 10:30:00,60.76,60.89,60.68,60.85,727113.0,55.9186,56.0382,55.845,56.0014,727113.0
2022-07-13 10:35:00,60.85,60.93,60.81,60.93,362087.0,56.0014,56.075,55.9646,56.075,362087.0
2022-07-13 10:40:00,60.93,61.15,60.9,61.15,309803.0,56.075,56.2775,56.0474,56.2775,309803.0
2022-07-13 10:45:00,61.16,61.28,61.09,61.26,174600.0,56.2867,56.3972,56.2223,56.3787,174600.0
2022-07-13 10:50:00,61.27,61.4,61.25,61.32,271362.0,56.388,56.5076,56.3695,56.434,271362.0
2022-07-13 10:55:00,61.33,61.45,61.32,61.35,313736.0,56.4432,56.5536,56.434,56.4616,313736.0
2022-07-13 11:00:00,61.35,61.37,61.29,61.34,196351.0,56.4616,56.48,56.4064,56.4524,196351.0
2022-07-13 11:05:00,61.36,61.51,61.35,61.43,310936.0,56.4708,56.6088,56.4616,56.5352,310936.0
2022-07-13 11:10:00,61.42,61.46,61.4,61.46,202923.0,56.526,56.5628,56.5076,56.5628,202923.0
2022-07-13 11:15:00,61.46,61.48,61.38,61.38,69229.0,56.5628,56.5812,56.4892,56.4892,69229.0
2022-07-13 11:20:00,61.4,61.44,61.36,61.36,188896.0,56.5076,56.5444,56.4708,56.4708,188896.0
2022-07-13 11:25:00,61.35,61.36,61.26,61.26,399724.0,56.4616,56.4708,56.3787,56.3787,399724.0
2022-07-13 11:30:00,61.25,61.3,61.22,61.23,168721.0,56.3695,56.4156,56.3419,56.3511,168721.0
2022-07-13 11:35:00,61.23,61.26,61.21,61.22,53681.0,56.3511,56.3787,56.3327,56.3419,53681.0
2022-07-13 11:40:00,61.22,61.29,61.2,61.2,97513.0,56.3419,56.4064,56.3235,56.3235,97513.0
2022-07-13 11:45:00,61.2,61.26,61.17,61.25,117386.0,56.3235,56.3787,56.2959,56.3695,117386.0
2022-07-13 11:50:00,61.26,61.34,61.24,61.25,138779.0,56.3787,56.4524,56.3603,56.3695,138779.0
2022-07-13 11:55:00,61.25,61.29,61.23,61.26,98657.0,56.3695,56.4064,56.3511,56.3787,98657.0
2022-07-13 12:00:00,61.27,61.35,61.25,61.35,167432.0,56.388,56.4616,56.3695,56.4616,167432.0
2022-07-13 12:05:00,61.35,61.44,61.33,61.41,90163.0,56.4616,56.5444,56.4432,56.5168,90163.0
2022-07-13 12:10:00,61.41,61.41,61.33,61.34,155887.0,56.5168,56.5168,56.4432,56.4524,155887.0
2022-07-13 12:15:00,61.33,61.36,61.3,61.36,117639.0,56.4432,56.4708,56.4156,56.4708,117639.0
2022-07-13 12:20:00,61.37,61.38,61.32,61.37,85458.0,56.48,56.4892,56.434,56.48,85458.0
2022-07-13 12:25:00,61.38,61.42,61.35,61.41,110214.0,56.4892,56.526,56.4616,56.5168,110214.0
2022-07-13 12:30:00,61.41,61.46,61.4,61.45,201501.0,56.5168,56.5628,56.5076,56.5536,201501.0
2022-07-13 12:35:00,61.43,61.46,61.39,61.45,117942.0,56.5352,56.5628,56.4984,56.5536,117942.0
2022-07-13 12:40:00,61.45,61.45,61.37,61.4,105481.0,56.5536,56.5536,56.48,56.5076,105481.0
2022-07-13 12:45:00,61.4,61.43,61.36,61.42,35405.0,56.5076,56.5352,56.4708,56.526,35405.0
2022-07-13 12:50:00,61.41,61.45,61.39,61.43,60862.0,56.5168,56.5536,56.4984,56.5352,60862.0
2022-07-13 12:55:00,61.43,61.45,61.39,61.45,40337.0,56.5352,56.5536,56.4984,56.5536,40337.0
2022-07-13 13:00:00,61.44,61.55,61.4,61.48,247900.0,56.5444,56.6456,56.5076,56.5812,247900.0
2022-07-13 13:05:00,61.48,61.52,61.41,61.43,158825.0,56.5812,56.618,56.5168,56.5352,158825.0
2022-07-13 13:10:00,61.44,61.53,61.42,61.53,72876.0,56.5444,56.6272,56.526,56.6272,72876.0
2022-07-13 13:15:00,61.54,61.54,61.38,61.4,172766.0,56.6364,56.6364,56.4892,56.5076,172766.0
2022-07-13 13:20:00,61.4,61.45,61.37,61.45,30459.0,56.5076,56.5536,56.48,56.5536,30459.0
2022-07-13 13:25:00,61.45,61.45,61.41,61.45,31931.0,56.5536,56.5536,56.5168,56.5536,31931.0
2022-07-13 13:30:00,61.45,61.45,61.4,61.43,58337.0,56.5536,56.5536,56.5076,56.5352,58337.0
2022-07-13 13:35:00,61.43,61.43,61.37,61.38,82830.0,56.5352,56.5352,56.48,56.4892,82830.0
2022-07-13 13:40:00,61.39,61.47,61.38,61.46,192134.0,56.4984,56.572,56.4892,56.5628,192134.0
2022-07-13 13:45:00,61.46,61.51,61.45,61.5,59690.0,56.5628,56.6088,56.5536,56.5996,59690.0
2022-07-13 13:50:00,61.51,61.52,61.45,61.45,91296.0,56.6088,56.618,56.5536,56.5536,91296.0
2022-07-13 13:55:00,61.45,61.49,61.42,61.47,59856.0,56.5536,56.5904,56.526,56.572,59856.0
2022-07-13 14:00:00,61.46,61.46,61.19,61.2,427813.0,56.5628,56.5628,56.3143,56.3235,427813.0
2022-07-13 14:05:00,61.2,61.31,61.19,61.23,275417.0,56.3235,56.4248,56.3143,56.3511,275417.0
2022-07-13 14:10:00,61.24,61.31,61.21,61.3,292386.0,56.3603,56.4248,56.3327,56.4156,292386.0
2022-07-13 14:15:00,61.3,61.32,61.23,61.31,288531.0,56.4156,56.434,56.3511,56.4248,288531.0
2022-07-13 14:20:00,61.31,61.38,61.27,61.38,265573.0,56.4248,56.4892,56.388,56.4892,265573.0
2022-07-13 14:25:00,61.38,61.42,61.32,61.42,72631.0,56.4892,56.526,56.434,56.526,72631.0
2022-07-13 14:30:00,61.42,61.48,61.41,61.46,105736.0,56.526,56.5812,56.5168,56.5628,105736.0
2022-07-13 14:35:00,61.47,61.49,61.43,61.49,39880.0,56.572,56.5904,56.5352,56.5904,39880.0
2022-07-13 14:40:00,61.49,61.5,61.44,61.45,86853.0,56.5904,56.5996,56.5444,56.5536,86853.0
2022-07-13 14:45:00,61.45,61.5,61.41,61.42,79955.0,56.5536,56.5996,56.5168,56.526,79955.0
2022-07-13 14:50:00,61.43,61.48,61.41,61.42,81496.0,56.5352,56.5812,56.5168,56.526,81496.0
2022-07-13 14:55:00,61.42,61.47,61.34,61.47,146360.0,56.526,56.572,56.4524,56.572,146360.0
2022-07-13 15:00:00,61.47,61.47,61.39,61.44,84628.0,56.572,56.572,56.4984,56.5444,84628.0
2022-07-13 15:05:00,61.43,61.44,61.33,61.36,202158.0,56.5352,56.5444,56.4432,56.4708,202158.0
2022-07-13 15:10:00,61.36,61.42,61.35,61.4,143988.0,56.4708,56.526,56.4616,56.5076,143988.0
2022-07-13 15:15:00,61.39,61.42,61.36,61.41,116463.0,56.4984,56.526,56.4708,56.5168,116463.0
2022-07-13 15:20:00,61.41,61.42,61.36,61.38,95321.0,56.5168,56.526,56.4708,56.4892,95321.0
2022-07-13 15:25:00,61.38,61.39,61.34,61.36,101742.0,56.4892,56.4984,56.4524,56.4708,101742.0
2022-07-13 15:30:00,61.36,61.38,61.25,61.27,145600.0,56.4708,56.4892,56.3695,56.388,145600.0
2022-07-13 15:35:00,61.27,61.33,61.25,61.32,181627.0,56.388,56.4432,56.3695,56.434,181627.0
2022-07-13 15:40:00,61.32,61.32,61.25,61.27,179181.0,56.434,56.434,56.3695,56.388,179181.0
2022-07-13 15:45:00,61.27,61.3,61.24,61.29,248917.0,56.388,56.4156,56.3603,56.4064,248917.0
2022-07-13 15:50:00,61.28,61.3,61.24,61.29,569611.0,56.3972,56.4156,56.3603,56.4064,569611.0
2022-07-13 15:55:00,61.3,61.36,61.25,61.29,720175.0,56.4156,56.4708,56.3695,56.4064,720175.0
2022-07-14 09:30:00,59.99,60.06,59.83,59.87,1038733.0,55.2099,55.2744,55.0627,55.0995,1038733.0
2022-07-14 09:35:00,59.86,59.89,59.76,59.78,932237.0,55.0903,55.1179,54.9983,55.0167,932237.0
2022-07-14 09:40:00,59.78,59.81,59.66,59.67,316262.0,55.0167,55.0443,54.9062,54.9154,316262.0
2022-07-14 09:45:00,59.66,59.79,59.66,59.74,763419.0,54.9062,55.0259,54.9062,54.9799,763419.0
2022-07-14 09:50:00,59.75,59.91,59.71,59.83,279909.0,54.9891,55.1363,54.9523,55.0627,279909.0
2022-07-14 09:55:00,59.84,59.87,59.77,59.77,293105.0,55.0719,55.0995,55.0075,55.0075,293105.0
2022-07-14 10:00:00,59.76,59.76,59.61,59.62,273084.0,54.9983,54.9983,54.8602,54.8694,273084.0
2022-07-14 10:05:00,59.63,59.64,59.56,59.58,225369.0,54.8786,54.8878,54.8142,54.8326,225369.0
2022-07-14 10:10:00,59.58,59.65,59.54,59.62,407292.0,54.8326,54.897,54.7958,54.8694,407292.0
2022-07-14 10:15:00,59.63,59.66,59.56,59.59,119394.0,54.8786,54.9062,54.8142,54.8418,119394.0
2022-07-14 10:20:00,59.6,59.68,59.59,59.66,151349.0,54.851,54.9246,54.8418,54.9062,151349.0
2022-07-14 10:25:00,59.66,59.73,59.65,59.71,137681.0,54.9062,54.9707,54.897,54.9523,137681.0
2022-07-14 10:30:00,59.73,59.81,59.69,59.73,225185.0,54.9707,55.0443,54.9338,54.9707,225185.0
2022-07-14 10:35:00,59.73,59.74,59.67,59.73,92923.0,54.9707,54.9799,54.9154,54.9707,92923.0
2022-07-14 10:40:00,59.72,59.77,59.69,59.7,207557.0,54.9615,55.0075,54.9338,54.9431,207557.0
2022-07-14 10:45:00,59.69,59.71,59.62,59.7,185830.0,54.9338,54.9523,54.8694,54.9431,185830.0
2022-07-14 10:50:00,59.71,59.85,59.69,59.84,840789.0,54.9523,55.0811,54.9338,55.0719,840789.0
2022-07-14 10:55:00,59.84,59.84,59.76,59.79,600492.0,55.0719,55.0719,54.9983,55.0259,600492.0
2022-07-14 11:00:00,59.8,60.01,59.79,59.96,836453.0,55.0351,55.2283,55.0259,55.1823,836453.0
2022-07-14 11:05:00,59.95,60.02,59.92,60.02,189633.0,55.1731,55.2376,55.1455,55.2376,189633.0
2022-07-14 11:10:00,60.01,60.02,59.92,59.96,132741.0,55.2283,55.2376,55.1455,55.1823,132741.0
2022-07-14 11:15:00,59.95,60.08,59.89,60.07,418733.0,55.1731,55.2928,55.1179,55.2836,418733.0
2022-07-14 11:20:00,60.07,60.14,60.03,60.07,317834.0,55.2836,55.348,55.2468,55.2836,317834.0
2022-07-14 11:25:00,60.07,60.1,60.05,60.06,179552.0,55.2836,55.3112,55.2652,55.2744,179552.0
2022-07-14 11:30:00,60.05,60.11,60.04,60.06,436437.0,55.2652,55.3204,55.256,55.2744,436437.0
2022-07-14 11:35:00,60.06,60.17,60.04,60.17,160925.0,55.2744,55.3756,55.256,55.3756,160925.0
2022-07-14 11:40:00,60.16,60.41,60.16,60.31,248582.0,55.3664,55.5965,55.3664,55.5044,248582.0
2022-07-14 11:45:00,60.31,60.36,60.28,60.29,260917.0,55.5044,55.5505,55.4768,55.486,260917.0
2022-07-14 11:50:00,60.29,60.33,60.26,60.27,111153.0,55.486,55.5229,55.4584,55.4676,111153.0
2022-07-14 11:55:00,60.27,60.34,60.24,60.3,590138.0,55.4676,55.5321,55.44,55.4952,590138.0
2022-07-14 12:00:00,60.31,60.33,60.24,60.27,217930.0,55.5044,55.5229,55.44,55.4676,217930.0
2022-07-14 12:05:00,60.28,60.31,60.25,60.29,196883.0,55.4768,55.5044,55.4492,55.486,196883.0
2022-07-14 12:10:00,60.29,60.3,60.25,60.28,130831.0,55.486,55.4952,55.4492,55.4768,130831.0
2022-07-14 12:15:00,60.28,60.32,60.22,60.26,105657.0,55.4768,55.5136,55.4216,55.4584,105657.0
2022-07-14 12:20:00,60.26,60.29,60.16,60.17,65318.0,55.4584,55.486,55.3664,55.3756,65318.0
2022-07-14 12:25:00,60.16,60.18,60.08,60.09,95293.0,55.3664,55.3848,55.2928,55.302,95293.0
2022-07-14 12:30:00,60.09,60.15,60.09,60.1,99030.0,55.302,55.3572,55.302,55.3112,99030.0
2022-07-14 12:35:00,60.1,60.15,60.07,60.13,95394.0,55.3112,55.3572,55.2836,55.3388,95394.0
2022-07-14 12:40:00,60.13,60.14,60.09,60.14,90050.0,55.3388,55.348,55.302,55.348,90050.0
2022-07-14 12:45:00,60.14,60.16,59.83,59.85,785311.0,55.348,55.3664,55.0627,55.0811,785311.0
2022-07-14 12:50:00,59.85,59.9,59.79,59.89,305409.0,55.0811,55.1271,55.0259,55.1179,305409.0
2022-07-14 12:55:00,59.89,59.9,59.84,59.9,117224.0,55.1179,55.1271,55.0719,55.1271,117224.0
2022-07-14 13:00:00,59.9,59.92,59.83,59.88,160511.0,55.1271,55.1455,55.0627,55.1087,160511.0
2022-07-14 13:05:00,59.87,59.93,59.83,59.93,154029.0,55.0995,55.1547,55.0627,55.1547,154029.0
2022-07-14 13:10:00,59.93,59.93,59.85,59.9,136734.0,55.1547,55.1547,55.0811,55.1271,136734.0
2022-07-14 13:15:00,59.9,60.02,59.87,60.01,519107.0,55.1271,55.2376,55.0995,55.2283,519107.0
2022-07-14 13:20:00,60.01,60.05,59.98,59.98,95957.0,55.2283,55.2652,55.2007,55.2007,95957.0
2022-07-14 13:25:00,59.98,60.07,59.97,60.06,297609.0,55.2007,55.2836,55.1915,55.2744,297609.0
2022-07-14 13:30:00,60.05,60.06,59.96,59.97,120446.0,55.2652,55.2744,55.1823,55.1915,120446.0
2022-07-14 13:35:00,59.97,60.04,59.95,60.03,150753.0,55.1915,55.256,55.1731,55.2468,150753.0
2022-07-14 13:40:00,60.03,60.08,60.02,60.05,136234.0,55.2468,55.2928,55.2376,55.2652,136234.0
2022-07-14 13:45:00,60.05,60.07,60.02,60.05,189829.0,55.2652,55.2836,55.2376,55.2652,189829.0
2022-07-14 13:50:00,60.05,60.13,60.0,60.02,583585.0,55.2652,55.3388,55.2191,55.2376,583585.0
2022-07-14 13:55:00,60.03,60.12,60.03,60.12,92733.0,55.2468,55.3296,55.2468,55.3296,92733.0
2022-07-14 14:00:00,60.12,60.17,60.1,60.16,87814.0,55.3296,55.3756,55.3112,55.3664,87814.0
2022-07-14 14:05:00,60.16,60.22,60.15,60.2,171151.0,55.3664,55.4216,55.3572,55.4032,171151.0
2022-07-14 14:10:00,60.2,60.22,60.16,60.2,81028.0,55.4032,55.4216,55.3664,55.4032,81028.0
2022-07-14 14:15:00,60.21,60.3,60.19,60.3,376035.0,55.4124,55.4952,55.394,55.4952,376035.0
2022-07-14 14:20:00,60.3,60.38,60.3,60.36,519279.0,55.4952,55.5689,55.4952,55.5505,519279.0
2022-07-14 14:25:00,60.36,60.39,60.32,60.38,283874.0,55.5505,55.5781,55.5136,55.5689,283874.0
2022-07-14 14:30:00,60.38,60.4,60.35,60.39,154697.0,55.5689,55.5873,55.5413,55.5781,154697.0
2022-07-14 14:35:00,60.4,60.48,60.39,60.48,176696.0,55.5873,55.6609,55.5781,55.6609,176696.0
2022-07-14 14:40:00,60.48,60.49,60.37,60.38,274816.0,55.6609,55.6701,55.5597,55.5689,274816.0
2022-07-14 14:45:00,60.38,60.42,60.36,60.41,141025.0,55.5689,55.6057,55.5505,55.5965,141025.0
2022-07-14 14:50:00,60.42,60.42,60.34,60.35,127959.0,55.6057,55.6057,55.5321,55.5413,127959.0
2022-07-14 14:55:00,60.35,60.44,60.35,60.41,119136.0,55.5413,55.6241,55.5413,55.5965,119136.0
2022-07-14 15:00:00,60.42,60.45,60.37,60.37,78826.0,55.6057,55.6333,55.5597,55.5597,78826.0
2022-07-14 15:05:00,60.37,60.38,60.3,60.3,305674.0,55.5597,55.5689,55.4952,55.4952,305674.0
2022-07-14 15:10:00,60.31,60.38,60.3,60.37,225130.0,55.5044,55.5689,55.4952,55.5597,225130.0
2022-07-14 15:15:00,60.37,60.39,60.33,60.37,284717.0,55.5597,55.5781,55.5229,55.5597,284717.0
2022-07-14 15:20:00,60.37,60.45,60.36,60.45,178654.0,55.5597,55.6333,55.5505,55.6333,178654.0
2022-07-14 15:25:00,60.45,60.45,60.41,60.44,49795.0,55.6333,55.6333,55.5965,55.6241,49795.0
2022-07-14 15:30:00,60.45,60.46,60.41,60.41,98257.0,55.6333,55.6425,55.5965,55.5965,98257.0
2022-07-14 15:35:00,60.42,60.42,60.35,60.37,249792.0,55.6057,55.6057,55.5413,55.5597,249792.0
2022-07-14 15:40:00,60.36,60.39,60.34,60.37,333623.0,55.5505,55.5781,55.5321,55.5597,333623.0
2022-07-14 15:45:00,60.37,60.4,60.31,60.35,509977.0,55.5597,55.5873,55.5044,55.5413,509977.0
2022-07-14 15:50:00,60.35,60.41,60.34,60.36,562077.0,55.5413,55.5965,55.5321,55.5505,562077.0
2022-07-14 15:55:00,60.36,60.44,60.34,60.43,1190226.0,55.5505,55.6241,55.5321,55.6149,1190226.0
2022-07-15 09:30:00,60.88,60.98,60.86,60.9,884818.0,56.029,56.1211,56.0106,56.0474,884818.0
2022-07-15 09:35:00,60.91,60.97,60.83,60.84,389256.0,56.0566,56.1119,55.983,55.9922,389256.0
2022-07-15 09:40:00,60.85,60.86,60.77,60.8,165804.0,56.0014,56.0106,55.9278,55.9554,165804.0
2022-07-15 09:45:00,60.81,60.81,60.69,60.75,171344.0,55.9646,55.9646,55.8542,55.9094,171344.0
2022-07-15 09:50:00,60.75,60.76,60.63,60.64,367593.0,55.9094,55.9186,55.7989,55.8082,367593.0
2022-07-15 09:55:00,60.63,60.77,60.61,60.74,188974.0,55.7989,55.9278,55.7805,55.9002,188974.0
2022-07-15 10:00:00,60.75,61.05,60.74,60.99,1590098.0,55.9094,56.1855,55.9002,56.1303,1590098.0
2022-07-15 10:05:00,60.98,61.03,60.88,60.94,163641.0,56.1211,56.1671,56.029,56.0842,163641.0
2022-07-15 10:10:00,60.93,61.05,60.9,60.99,226217.0,56.075,56.1855,56.0474,56.1303,226217.0
2022-07-15 10:15:00,60.98,61.04,60.94,61.01,481439.0,56.1211,56.1763,56.0842,56.1487,481439.0
2022-07-15 10:20:00,61.01,61.09,60.9,61.08,380502.0,56.1487,56.2223,56.0474,56.2131,380502.0
2022-07-15 10:25:00,61.08,61.23,61.08,61.22,243702.0,56.2131,56.3511,56.2131,56.3419,243702.0
2022-07-15 10:30:00,61.23,61.25,61.16,61.23,146975.0,56.3511,56.3695,56.2867,56.3511,146975.0
2022-07-15 10:35:00,61.23,61.3,61.19,61.2,620653.0,56.3511,56.4156,56.3143,56.3235,620653.0
2022-07-15 10:40:00,61.21,61.23,61.16,61.17,115593.0,56.3327,56.3511,56.2867,56.2959,115593.0
2022-07-15 10:45:00,61.16,61.17,61.08,61.15,395934.0,56.2867,56.2959,56.2131,56.2775,395934.0
2022-07-15 10:50:00,61.15,61.2,61.12,61.18,298715.0,56.2775,56.3235,56.2499,56.3051,298715.0
2022-07-15 10:55:00,61.17,61.25,61.17,61.23,64672.0,56.2959,56.3695,56.2959,56.3511,64672.0
2022-07-15 11:00:00,61.23,61.29,61.22,61.28,486458.0,56.3511,56.4064,56.3419,56.3972,486458.0
2022-07-15 11:05:00,61.29,61.37,61.26,61.37,331861.0,56.4064,56.48,56.3787,56.48,331861.0
2022-07-15 11:10:00,61.37,61.37,61.29,61.34,1108218.0,56.48,56.48,56.4064,56.4524,1108218.0
2022-07-15 11:15:00,61.34,61.38,61.32,61.35,321019.0,56.4524,56.4892,56.434,56.4616,321019.0
2022-07-15 11:20:00,61.36,61.41,61.35,61.41,393471.0,56.4708,56.5168,56.4616,56.5168,393471.0
2022-07-15 11:25:00,61.4,61.42,61.38,61.4,403343.0,56.5076,56.526,56.4892,56.5076,403343.0
2022-07-15 11:30:00,61.4,61.44,61.32,61.37,468623.0,56.5076,56.5444,56.434,56.48,468623.0
2022-07-15 11:35:00,61.36,61.42,61.34,61.4,430665.0,56.4708,56.526,56.4524,56.5076,430665.0
2022-07-15 11:40:00,61.39,61.39,61.34,61.35,446458.0,56.4984,56.4984,56.4524,56.4616,446458.0
2022-07-15 11:45:00,61.35,61.39,61.34,61.35,274044.0,56.4616,56.4984,56.4524,56.4616,274044.0
2022-07-15 11:50:00,61.35,61.37,61.33,61.34,375200.0,56.4616,56.48,56.4432,56.4524,375200.0
2022-07-15 11:55:00,61.33,61.35,61.29,61.3,262887.0,56.4432,56.4616,56.4064,56.4156,262887.0
2022-07-15 12:00:00,61.3,61.32,61.26,61.32,320972.0,56.4156,56.434,56.3787,56.434,320972.0
2022-07-15 12:05:00,61.31,61.31,61.26,61.28,286086.0,56.4248,56.4248,56.3787,56.3972,286086.0
2022-07-15 12:10:00,61.27,61.28,61.22,61.23,316824.0,56.388,56.3972,56.3419,56.3511,316824.0
2022-07-15 12:15:00,61.22,61.25,61.21,61.25,329637.0,56.3419,56.3695,56.3327,56.3695,329637.0
2022-07-15 12:20:00,61.25,61.26,61.22,61.23,292589.0,56.3695,56.3787,56.3419,56.3511,292589.0
2022-07-15 12:25:00,61.23,61.24,61.19,61.21,430583.0,56.3511,56.3603,56.3143,56.3327,430583.0
2022-07-15 12:30:00,61.21,61.22,61.15,61.19,188154.0,56.3327,56.3419,56.2775,56.3143,188154.0
2022-07-15 12:35:00,61.19,61.21,61.17,61.19,344004.0,56.3143,56.3327,56.2959,56.3143,344004.0
2022-07-15 12:40:00,61.19,61.22,61.15,61.21,396966.0,56.3143,56.3419,56.2775,56.3327,396966.0
2022-07-15 12:45:00,61.2,61.25,61.2,61.24,71440.0,56.3235,56.3695,56.3235,56.3603,71440.0
2022-07-15 12:50:00,61.24,61.24,61.17,61.18,881775.0,56.3603,56.3603,56.2959,56.3051,881775.0
2022-07-15 12:55:00,61.18,61.2,61.15,61.19,943911.0,56.3051,56.3235,56.2775,56.3143,943911.0
2022-07-15 13:00:00,61.19,61.26,61.19,61.26,121623.0,56.3143,56.3787,56.3143,56.3787,121623.0
2022-07-15 13:05:00,61.27,61.3,61.25,61.28,153871.0,56.388,56.4156,56.3695,56.3972,153871.0
2022-07-15 13:10:00,61.28,61.3,61.27,61.3,38571.0,56.3972,56.4156,56.388,56.4156,38571.0
2022-07-15 13:15:00,61.29,61.29,61.26,61.28,60865.0,56.4064,56.4064,56.3787,56.3972,60865.0
2022-07-15 13:20:00,61.29,61.3,61.26,61.27,58935.0,56.4064,56.4156,56.3787,56.388,58935.0
2022-07-15 13:25:00,61.28,61.32,61.27,61.31,55655.0,56.3972,56.434,56.388,56.4248,55655.0
2022-07-15 13:30:00,61.31,61.32,61.28,61.31,97826.0,56.4248,56.434,56.3972,56.4248,97826.0
2022-07-15 13:35:00,61.31,61.33,61.29,61.32,61912.0,56.4248,56.4432,56.4064,56.434,61912.0
2022-07-15 13:40:00,61.32,61.33,61.28,61.29,40560.0,56.434,56.4432,56.3972,56.4064,40560.0
2022-07-15 13:45:00,61.29,61.3,61.27,61.27,58102.0,56.4064,56.4156,56.388,56.388,58102.0
2022-07-15 13:50:00,61.27,61.29,61.23,61.23,148236.0,56.388,56.4064,56.3511,56.3511,148236.0
2022-07-15 13:55:00,61.23,61.27,61.23,61.26,508564.0,56.3511,56.388,56.3511,56.3787,508564.0
2022-07-15 14:00:00,61.27,61.27,61.23,61.24,105834.0,56.388,56.388,56.3511,56.3603,105834.0
2022-07-15 14:05:00,61.24,61.26,61.24,61.26,230249.0,56.3603,56.3787,56.3603,56.3787,230249.0
2022-07-15 14:10:00,61.26,61.28,61.22,61.26,803713.0,56.3787,56.3972,56.3419,56.3787,803713.0
2022-07-15 14:15:00,61.26,61.27,61.24,61.27,78921.0,56.3787,56.388,56.3603,56.388,78921.0
2022-07-15 14:20:00,61.27,61.28,61.22,61.25,190749.0,56.388,56.3972,56.3419,56.3695,190749.0
2022-07-15 14:25:00,61.25,61.28,61.23,61.28,366528.0,56.3695,56.3972,56.3511,56.3972,366528.0
2022-07-15 14:30:00,61.28,61.28,61.23,61.24,491977.0,56.3972,56.3972,56.3511,56.3603,491977.0
2022-07-15 14:35:00,61.24,61.26,61.24,61.26,47039.0,56.3603,56.3787,56.3603,56.3787,47039.0
2022-07-15 14:40:00,61.26,61.32,61.26,61.32,193118.0,56.3787,56.434,56.3787,56.434,193118.0
2022-07-15 14:45:00,61.31,61.34,61.31,61.34,169242.0,56.4248,56.4524,56.4248,56.4524,169242.0
2022-07-15 14:50:00,61.33,61.34,61.3,61.31,63002.0,56.4432,56.4524,56.4156,56.4248,63002.0
2022-07-15 14:55:00,61.32,61.32,61.28,61.29,111830.0,56.434,56.434,56.3972,56.4064,111830.0
2022-07-15 15:00:00,61.29,61.29,61.25,61.27,72480.0,56.4064,56.4064,56.3695,56.388,72480.0
2022-07-15 15:05:00,61.27,61.3,61.26,61.28,131039.0,56.388,56.4156,56.3787,56.3972,131039.0
2022-07-15 15:10:00,61.28,61.29,61.26,61.27,149760.0,56.3972,56.4064,56.3787,56.388,149760.0
2022-07-15 15:15:00,61.27,61.3,61.26,61.27,225913.0,56.388,56.4156,56.3787,56.388,225913.0
2022-07-15 15:20:00,61.27,61.3,61.27,61.27,132580.0,56.388,56.4156,56.388,56.388,132580.0
2022-07-15 15:25:00,61.26,61.28,61.25,61.26,105188.0,56.3787,56.3972,56.3695,56.3787,105188.0
2022-07-15 15:30:00,61.26,61.26,61.2,61.22,134033.0,56.3787,56.3787,56.3235,56.3419,134033.0
2022-07-15 15:35:00,61.22,61.25,61.19,61.21,249492.0,56.3419,56.3695,56.3143,56.3327,249492.0
2022-07-15 15:40:00,61.21,61.25,61.2,61.25,256872.0,56.3327,56.3695,56.3235,56.3695,256872.0
2022-07-15 15:45:00,61.25,61.25,61.2,61.21,200303.0,56.3695,56.3695,56.3235,56.3327,200303.0
2022-07-15 15:50:00,61.21,61.26,61.19,61.25,606122.0,56.3327,56.3787,56.3143,56.3695,606122.0
2022-07-15 15:55:00,61.26,61.42,61.25,61.41,1572573.0,56.3787,56.526,56.3695,56.5168,1572573.0
2022-07-18 09:30:00,62.26,62.33,62.24,62.27,865938.0,57.2991,57.3635,57.2807,57.3083,865938.0
2022-07-18 09:35:00,62.27,62.31,62.23,62.27,279270.0,57.3083,57.3451,57.2715,57.3083,279270.0
2022-07-18 09:40:00,62.26,62.35,62.2,62.34,211637.0,57.2991,57.3819,57.2438,57.3727,211637.0
2022-07-18 09:45:00,62.35,62.37,62.3,62.35,369586.0,57.3819,57.4003,57.3359,57.3819,369586.0
2022-07-18 09:50:00,62.35,62.4,62.33,62.34,163643.0,57.3819,57.4279,57.3635,57.3727,163643.0
2022-07-18 09:55:00,62.34,62.37,62.32,62.32,157979.0,57.3727,57.4003,57.3543,57.3543,157979.0
2022-07-18 10:00:00,62.32,62.37,62.3,62.33,780377.0,57.3543,57.4003,57.3359,57.3635,780377.0
2022-07-18 10:05:00,62.33,62.35,62.28,62.3,306835.0,57.3635,57.3819,57.3175,57.3359,306835.0
2022-07-18 10:10:00,62.31,62.32,62.21,62.29,456936.0,57.3451,57.3543,57.2531,57.3267,456936.0
2022-07-18 10:15:00,62.29,62.34,62.27,62.34,1019691.0,57.3267,57.3727,57.3083,57.3727,1019691.0
2022-07-18 10:20:00,62.34,62.36,62.32,62.34,137620.0,57.3727,57.3911,57.3543,57.3727,137620.0
2022-07-18 10:25:00,62.34,62.34,62.29,62.33,277631.0,57.3727,57.3727,57.3267,57.3635,277631.0
2022-07-18 10:30:00,62.32,62.39,62.31,62.36,560810.0,57.3543,57.4187,57.3451,57.3911,560810.0
2022-07-18 10:35:00,62.36,62.38,62.32,62.36,335646.0,57.3911,57.4095,57.3543,57.3911,335646.0
2022-07-18 10:40:00,62.36,62.4,62.35,62.37,218842.0,57.3911,57.4279,57.3819,57.4003,218842.0
2022-07-18 10:45:00,62.37,62.38,62.31,62.33,277305.0,57.4003,57.4095,57.3451,57.3635,277305.0
2022-07-18 10:50:00,62.34,62.38,62.32,62.37,226008.0,57.3727,57.4095,57.3543,57.4003,226008.0
2022-07-18 10:55:00,62.36,62.42,62.35,62.36,227343.0,57.3911,57.4463,57.3819,57.3911,227343.0
2022-07-18 11:00:00,62.36,62.39,62.31,62.35,396233.0,57.3911,57.4187,57.3451,57.3819,396233.0
2022-07-18 11:05:00,62.35,62.36,62.24,62.25,305763.0,57.3819,57.3911,57.2807,57.2899,305763.0
2022-07-18 11:10:00,62.25,62.27,62.21,62.23,125080.0,57.2899,57.3083,57.2531,57.2715,125080.0
2022-07-18 11:15:00,62.23,62.26,62.19,62.22,122195.0,57.2715,57.2991,57.2346,57.2623,122195.0
2022-07-18 11:20:00,62.21,62.22,62.17,62.19,233703.0,57.2531,57.2623,57.2162,57.2346,233703.0
2022-07-18 11:25:00,62.2,62.21,62.18,62.19,284839.0,57.2438,57.2531,57.2254,57.2346,284839.0
2022-07-18 11:30:00,62.19,62.28,62.17,62.26,541129.0,57.2346,57.3175,57.2162,57.2991,541129.0
2022-07-18 11:35:00,62.26,62.29,62.24,62.28,204682.0,57.2991,57.3267,57.2807,57.3175,204682.0
2022-07-18 11:40:00,62.29,62.32,62.27,62.32,173066.0,57.3267,57.3543,57.3083,57.3543,173066.0
2022-07-18 11:45:00,62.32,62.33,62.29,62.3,197572.0,57.3543,57.3635,57.3267,57.3359,197572.0
2022-07-18 11:50:00,62.3,62.33,62.29,62.3,170871.0,57.3359,57.3635,57.3267,57.3359,170871.0
2022-07-18 11:55:00,62.3,62.33,62.29,62.31,99617.0,57.3359,57.3635,57.3267,57.3451,99617.0
2022-07-18 12:00:00,62.31,62.32,62.29,62.32,77121.0,57.3451,57.3543,57.3267,57.3543,77121.0
2022-07-18 12:05:00,62.31,62.33,62.29,62.31,170803.0,57.3451,57.3635,57.3267,57.3451,170803.0
2022-07-18 12:10:00,62.31,62.35,62.3,62.34,74998.0,57.3451,57.3819,57.3359,57.3727,74998.0
2022-07-18 12:15:00,62.34,62.37,62.31,62.33,59265.0,57.3727,57.4003,57.3451,57.3635,59265.0
2022-07-18 12:20:00,62.33,62.36,62.33,62.35,38691.0,57.3635,57.3911,57.3635,57.3819,38691.0
2022-07-18 12:25:00,62.35,62.35,62.33,62.34,32034.0,57.3819,57.3819,57.3635,57.3727,32034.0
2022-07-18 12:30:00,62.34,62.34,62.32,62.33,20222.0,57.3727,57.3727,57.3543,57.3635,20222.0
2022-07-18 12:35:00,62.33,62.34,62.32,62.33,29028.0,57.3635,57.3727,57.3543,57.3635,29028.0
2022-07-18 12:40:00,62.33,62.34,62.32,62.33,38897.0,57.3635,57.3727,57.3543,57.3635,38897.0
2022-07-18 12:45:00,62.33,62.33,62.28,62.29,70480.0,57.3635,57.3635,57.3175,57.3267,70480.0
2022-07-18 12:50:00,62.29,62.3,62.24,62.25,58223.0,57.3267,57.3359,57.2807,57.2899,58223.0
2022-07-18 12:55:00,62.24,62.24,62.19,62.2,272248.0,57.2807,57.2807,57.2346,57.2438,272248.0
2022-07-18 13:00:00,62.2,62.24,62.2,62.23,89301.0,57.2438,57.2807,57.2438,57.2715,89301.0
2022-07-18 13:05:00,62.23,62.25,62.21,62.23,223381.0,57.2715,57.2899,57.2531,57.2715,223381.0
2022-07-18 13:10:00,62.23,62.24,62.19,62.23,105992.0,57.2715,57.2807,57.2346,57.2715,105992.0
2022-07-18 13:15:00,62.23,62.23,62.16,62.17,139177.0,57.2715,57.2715,57.207,57.2162,139177.0
2022-07-18 13:20:00,62.17,62.19,62.13,62.16,184831.0,57.2162,57.2346,57.1794,57.207,184831.0
2022-07-18 13:25:00,62.16,62.2,62.15,62.19,106360.0,57.207,57.2438,57.1978,57.2346,106360.0
2022-07-18 13:30:00,62.19,62.19,62.09,62.09,148009.0,57.2346,57.2346,57.1426,57.1426,148009.0
2022-07-18 13:35:00,62.09,62.11,62.03,62.06,126925.0,57.1426,57.161,57.0874,57.115,126925.0
2022-07-18 13:40:00,62.06,62.08,62.03,62.05,207608.0,57.115,57.1334,57.0874,57.1058,207608.0
2022-07-18 13:45:00,62.04,62.07,61.98,61.98,138670.0,57.0966,57.1242,57.0414,57.0414,138670.0
2022-07-18 13:50:00,61.98,62.01,61.98,62.01,46022.0,57.0414,57.069,57.0414,57.069,46022.0
2022-07-18 13:55:00,62.01,62.01,61.87,61.88,112838.0,57.069,57.069,56.9401,56.9493,112838.0
2022-07-18 14:00:00,61.87,61.89,61.84,61.88,106734.0,56.9401,56.9585,56.9125,56.9493,106734.0
2022-07-18 14:05:00,61.88,61.91,61.86,61.88,96937.0,56.9493,56.977,56.9309,56.9493,96937.0
2022-07-18 14:10:00,61.89,61.91,61.86,61.91,187187.0,56.9585,56.977,56.9309,56.977,187187.0
2022-07-18 14:15:00,61.91,61.96,61.89,61.93,129113.0,56.977,57.023,56.9585,56.9954,129113.0
2022-07-18 14:20:00,61.93,61.95,61.88,61.89,82751.0,56.9954,57.0138,56.9493,56.9585,82751.0
2022-07-18 14:25:00,61.9,61.9,61.82,61.84,140344.0,56.9678,56.9678,56.8941,56.9125,140344.0
2022-07-18 14:30:00,61.84,61.88,61.82,61.87,121407.0,56.9125,56.9493,56.8941,56.9401,121407.0
2022-07-18 14:35:00,61.87,61.95,61.86,61.92,83274.0,56.9401,57.0138,56.9309,56.9862,83274.0
2022-07-18 14:40:00,61.92,61.92,61.83,61.84,213573.0,56.9862,56.9862,56.9033,56.9125,213573.0
2022-07-18 14:45:00,61.84,61.85,61.81,61.84,114758.0,56.9125,56.9217,56.8849,56.9125,114758.0
2022-07-18 14:50:00,61.84,61.85,61.75,61.79,218827.0,56.9125,56.9217,56.8297,56.8665,218827.0
2022-07-18 14:55:00,61.79,61.8,61.75,61.76,219809.0,56.8665,56.8757,56.8297,56.8389,219809.0
2022-07-18 15:00:00,61.75,61.79,61.73,61.77,237764.0,56.8297,56.8665,56.8113,56.8481,237764.0
2022-07-18 15:05:00,61.77,61.84,61.76,61.83,216738.0,56.8481,56.9125,56.8389,56.9033,216738.0
2022-07-18 15:10:00,61.83,61.84,61.76,61.8,139884.0,56.9033,56.9125,56.8389,56.8757,139884.0
2022-07-18 15:15:00,61.8,61.84,61.79,61.83,148356.0,56.8757,56.9125,56.8665,56.9033,148356.0
2022-07-18 15:20:00,61.83,61.85,61.78,61.8,383111.0,56.9033,56.9217,56.8573,56.8757,383111.0
2022-07-18 15:25:00,61.79,61.8,61.73,61.74,174071.0,56.8665,56.8757,56.8113,56.8205,174071.0
2022-07-18 15:30:00,61.73,61.73,61.64,61.67,393434.0,56.8113,56.8113,56.7285,56.7561,393434.0
2022-07-18 15:35:00,61.67,61.69,61.6,61.63,345699.0,56.7561,56.7745,56.6917,56.7193,345699.0
2022-07-18 15:40:00,61.63,61.66,61.59,61.6,325965.0,56.7193,56.7469,56.6825,56.6917,325965.0
2022-07-18 15:45:00,61.59,61.61,61.56,61.57,844510.0,56.6825,56.7009,56.6548,56.664,844510.0
2022-07-18 15:50:00,61.57,61.68,61.55,61.68,919808.0,56.664,56.7653,56.6456,56.7653,919808.0
2022-07-18 15:55:00,61.67,61.68,61.61,61.67,1968710.0,56.7561,56.7653,56.7009,56.7561,1968710.0
2022-07-19 09:30:00,62.82,62.85,62.76,62.82,595595.0,57.8144,57.8421,57.7592,57.8144,595595.0
2022-07-19 09:35:00,62.82,62.91,62.81,62.85,424489.0,57.8144,57.8973,57.8052,57.8421,424489.0
2022-07-19 09:40:00,62.85,62.87,62.8,62.82,1754356.0,57.8421,57.8605,57.796,57.8144,1754356.0
2022-07-19 09:45:00,62.84,62.85,62.77,62.82,556202.0,57.8329,57.8421,57.7684,57.8144,556202.0
2022-07-19 09:50:00,62.83,62.91,62.83,62.87,272629.0,57.8236,57.8973,57.8236,57.8605,272629.0
2022-07-19 09:55:00,62.87,62.94,62.86,62.94,367621.0,57.8605,57.9249,57.8513,57.9249,367621.0
2022-07-19 10:00:00,62.94,62.95,62.87,62.89,200877.0,57.9249,57.9341,57.8605,57.8789,200877.0
2022-07-19 10:05:00,62.88,62.89,62.82,62.87,193098.0,57.8697,57.8789,57.8144,57.8605,193098.0
2022-07-19 10:10:00,62.88,63.12,62.86,63.06,1543856.0,57.8697,58.0905,57.8513,58.0353,1543856.0
2022-07-19 10:15:00,63.06,63.16,63.0,63.14,638984.0,58.0353,58.1274,57.9801,58.1089,638984.0
2022-07-19 10:20:00,63.14,63.28,63.12,63.16,429530.0,58.1089,58.2378,58.0905,58.1274,429530.0
2022-07-19 10:25:00,63.15,63.26,63.14,63.19,742651.0,58.1182,58.2194,58.1089,58.155,742651.0
2022-07-19 10:30:00,63.19,63.22,63.09,63.09,381219.0,58.155,58.1826,58.0629,58.0629,381219.0
2022-07-19 10:35:00,63.09,63.11,63.03,63.08,1673781.0,58.0629,58.0813,58.0077,58.0537,1673781.0
2022-07-19 10:40:00,63.08,63.11,63.03,63.08,114911.0,58.0537,58.0813,58.0077,58.0537,114911.0
2022-07-19 10:45:00,63.1,63.19,63.1,63.19,389123.0,58.0721,58.155,58.0721,58.155,389123.0
2022-07-19 10:50:00,63.19,63.27,63.18,63.27,180451.0,58.155,58.2286,58.1458,58.2286,180451.0
2022-07-19 10:55:00,63.26,63.27,63.18,63.2,685759.0,58.2194,58.2286,58.1458,58.1642,685759.0
2022-07-19 11:00:00,63.2,63.33,63.2,63.29,337123.0,58.1642,58.2838,58.1642,58.247,337123.0
2022-07-19 11:05:00,63.29,63.31,63.27,63.3,392915.0,58.247,58.2654,58.2286,58.2562,392915.0
2022-07-19 11:10:00,63.29,63.31,63.24,63.29,294336.0,58.247,58.2654,58.201,58.247,294336.0
2022-07-19 11:15:00,63.29,63.31,63.22,63.24,364370.0,58.247,58.2654,58.1826,58.201,364370.0
2022-07-19 11:20:00,63.25,63.27,63.2,63.23,375373.0,58.2102,58.2286,58.1642,58.1918,375373.0
2022-07-19 11:25:00,63.23,63.25,63.19,63.19,641042.0,58.1918,58.2102,58.155,58.155,641042.0
2022-07-19 11:30:00,63.2,63.27,63.19,63.22,407289.0,58.1642,58.2286,58.155,58.1826,407289.0
2022-07-19 11:35:00,63.21,63.25,63.17,63.17,178932.0,58.1734,58.2102,58.1366,58.1366,178932.0
2022-07-19 11:40:00,63.17,63.18,63.13,63.15,157935.0,58.1366,58.1458,58.0997,58.1182,157935.0
2022-07-19 11:45:00,63.15,63.19,63.13,63.18,168187.0,58.1182,58.155,58.0997,58.1458,168187.0
2022-07-19 11:50:00,63.18,63.22,63.16,63.2,185410.0,58.1458,58.1826,58.1274,58.1642,185410.0
2022-07-19 11:55:00,63.2,63.23,63.18,63.23,109240.0,58.1642,58.1918,58.1458,58.1918,109240.0
2022-07-19 12:00:00,63.23,63.23,63.15,63.16,416542.0,58.1918,58.1918,58.1182,58.1274,416542.0
2022-07-19 12:05:00,63.16,63.16,63.09,63.1,198327.0,58.1274,58.1274,58.0629,58.0721,198327.0
2022-07-19 12:10:00,63.1,63.14,63.09,63.11,313037.0,58.0721,58.1089,58.0629,58.0813,313037.0
2022-07-19 12:15:00,63.11,63.14,63.09,63.12,58297.0,58.0813,58.1089,58.0629,58.0905,58297.0
2022-07-19 12:20:00,63.13,63.2,63.12,63.19,375144.0,58.0997,58.1642,58.0905,58.155,375144.0
2022-07-19 12:25:00,63.19,63.2,63.17,63.19,59417.0,58.155,58.1642,58.1366,58.155,59417.0
2022-07-19 12:30:00,63.19,63.25,63.19,63.22,164233.0,58.155,58.2102,58.155,58.1826,164233.0
2022-07-19 12:35:00,63.21,63.22,63.18,63.2,235955.0,58.1734,58.1826,58.1458,58.1642,235955.0
2022-07-19 12:40:00,63.21,63.22,63.18,63.19,91456.0,58.1734,58.1826,58.1458,58.155,91456.0
2022-07-19 12:45:00,63.18,63.22,63.18,63.21,180115.0,58.1458,58.1826,58.1458,58.1734,180115.0
2022-07-19 12:50:00,63.21,63.21,63.16,63.17,156723.0,58.1734,58.1734,58.1274,58.1366,156723.0
2022-07-19 12:55:00,63.17,63.22,63.16,63.21,49119.0,58.1366,58.1826,58.1274,58.1734,49119.0
2022-07-19 13:00:00,63.2,63.22,63.19,63.2,121518.0,58.1642,58.1826,58.155,58.1642,121518.0
2022-07-19 13:05:00,63.2,63.2,63.14,63.16,152517.0,58.1642,58.1642,58.1089,58.1274,152517.0
2022-07-19 13:10:00,63.16,63.21,63.15,63.18,79102.0,58.1274,58.1734,58.1182,58.1458,79102.0
2022-07-19 13:15:00,63.17,63.19,63.16,63.16,125890.0,58.1366,58.155,58.1274,58.1274,125890.0
2022-07-19 13:20:00,63.16,63.18,63.13,63.16,75229.0,58.1274,58.1458,58.0997,58.1274,75229.0
2022-07-19 13:25:00,63.16,63.18,63.15,63.17,52376.0,58.1274,58.1458,58.1182,58.1366,52376.0
2022-07-19 13:30:00,63.18,63.22,63.18,63.22,43338.0,58.1458,58.1826,58.1458,58.1826,43338.0
2022-07-19 13:35:00,63.21,63.25,63.2,63.24,129747.0,58.1734,58.2102,58.1642,58.201,129747.0
2022-07-19 13:40:00,63.24,63.27,63.24,63.27,72485.0,58.201,58.2286,58.201,58.2286,72485.0
2022-07-19 13:45:00,63.27,63.27,63.25,63.26,177843.0,58.2286,58.2286,58.2102,58.2194,177843.0
2022-07-19 13:50:00,63.26,63.27,63.23,63.25,76255.0,58.2194,58.2286,58.1918,58.2102,76255.0
2022-07-19 13:55:00,63.26,63.28,63.24,63.27,52452.0,58.2194,58.2378,58.201,58.2286,52452.0
2022-07-19 14:00:00,63.27,63.31,63.27,63.3,51242.0,58.2286,58.2654,58.2286,58.2562,51242.0
2022-07-19 14:05:00,63.31,63.33,63.29,63.31,145917.0,58.2654,58.2838,58.247,58.2654,145917.0
2022-07-19 14:10:00,63.32,63.32,63.27,63.28,115504.0,58.2746,58.2746,58.2286,58.2378,115504.0
2022-07-19 14:15:00,63.28,63.3,63.25,63.3,78438.0,58.2378,58.2562,58.2102,58.2562,78438.0
2022-07-19 14:20:00,63.3,63.3,63.27,63.29,53998.0,58.2562,58.2562,58.2286,58.247,53998.0
2022-07-19 14:25:00,63.29,63.3,63.2,63.21,82112.0,58.247,58.2562,58.1642,58.1734,82112.0
2022-07-19 14:30:00,63.21,63.26,63.21,63.23,173808.0,58.1734,58.2194,58.1734,58.1918,173808.0
2022-07-19 14:35:00,63.23,63.25,63.21,63.22,196857.0,58.1918,58.2102,58.1734,58.1826,196857.0
2022-07-19 14:40:00,63.22,63.25,63.19,63.24,131968.0,58.1826,58.2102,58.155,58.201,131968.0
2022-07-19 14:45:00,63.23,63.24,63.17,63.2,296790.0,58.1918,58.201,58.1366,58.1642,296790.0
2022-07-19 14:50:00,63.2,63.26,63.18,63.26,138477.0,58.1642,58.2194,58.1458,58.2194,138477.0
2022-07-19 14:55:00,63.25,63.27,63.23,63.27,178817.0,58.2102,58.2286,58.1918,58.2286,178817.0
2022-07-19 15:00:00,63.26,63.26,63.22,63.24,99534.0,58.2194,58.2194,58.1826,58.201,99534.0
2022-07-19 15:05:00,63.24,63.32,63.23,63.31,147348.0,58.201,58.2746,58.1918,58.2654,147348.0
2022-07-19 15:10:00,63.31,63.32,63.25,63.27,174682.0,58.2654,58.2746,58.2102,58.2286,174682.0
2022-07-19 15:15:00,63.27,63.29,63.25,63.28,332663.0,58.2286,58.247,58.2102,58.2378,332663.0
2022-07-19 15:20:00,63.28,63.28,63.23,63.25,45274.0,58.2378,58.2378,58.1918,58.2102,45274.0
2022-07-19 15:25:00,63.26,63.29,63.25,63.27,78222.0,58.2194,58.247,58.2102,58.2286,78222.0
2022-07-19 15:30:00,63.27,63.29,63.23,63.24,174016.0,58.2286,58.247,58.1918,58.201,174016.0
2022-07-19 15:35:00,63.24,63.29,63.24,63.29,183663.0,58.201,58.247,58.201,58.247,183663.0
2022-07-19 15:40:00,63.29,63.33,63.28,63.33,367774.0,58.247,58.2838,58.2378,58.2838,367774.0
2022-07-19 15:45:00,63.33,63.34,63.29,63.29,352905.0,58.2838,58.293,58.247,58.247,352905.0
2022-07-19 15:50:00,63.29,63.34,63.27,63.3,633131.0,58.247,58.293,58.2286,58.2562,633131.0
2022-07-19 15:55:00,63.31,63.35,63.27,63.32,1427827.0,58.2654,58.3022,58.2286,58.2746,1427827.0
2022-07-20 09:30:00,63.13,63.15,63.05,63.14,365379.0,58.0997,58.1182,58.0261,58.1089,365379.0
2022-07-20 09:35:00,63.14,63.26,63.13,63.18,474817.0,58.1089,58.2194,58.0997,58.1458,474817.0
2022-07-20 09:40:00,63.18,63.2,63.08,63.13,185278.0,58.1458,58.1642,58.0537,58.0997,185278.0
2022-07-20 09:45:00,63.14,63.15,63.05,63.09,181538.0,58.1089,58.1182,58.0261,58.0629,181538.0
2022-07-20 09:50:00,63.1,63.14,63.04,63.06,270707.0,58.0721,58.1089,58.0169,58.0353,270707.0
2022-07-20 09:55:00,63.07,63.1,63.0,63.0,169121.0,58.0445,58.0721,57.9801,57.9801,169121.0
2022-07-20 10:00:00,63.01,63.08,62.99,63.07,189129.0,57.9893,58.0537,57.9709,58.0445,189129.0
2022-07-20 10:05:00,63.07,63.08,62.95,63.08,168391.0,58.0445,58.0537,57.9341,58.0537,168391.0
2022-07-20 10:10:00,63.09,63.12,63.06,63.11,120630.0,58.0629,58.0905,58.0353,58.0813,120630.0
2022-07-20 10:15:00,63.11,63.11,63.0,63.03,131541.0,58.0813,58.0813,57.9801,58.0077,131541.0
2022-07-20 10:20:00,63.03,63.13,63.01,63.12,150369.0,58.0077,58.0997,57.9893,58.0905,150369.0
2022-07-20 10:25:00,63.12,63.22,63.11,63.2,119172.0,58.0905,58.1826,58.0813,58.1642,119172.0
2022-07-20 10:30:00,63.2,63.28,63.16,63.26,183625.0,58.1642,58.2378,58.1274,58.2194,183625.0
2022-07-20 10:35:00,63.25,63.32,63.24,63.27,103874.0,58.2102,58.2746,58.201,58.2286,103874.0
2022-07-20 10:40:00,63.28,63.28,63.17,63.21,136829.0,58.2378,58.2378,58.1366,58.1734,136829.0
2022-07-20 10:45:00,63.21,63.29,63.19,63.25,48652.0,58.1734,58.247,58.155,58.2102,48652.0
2022-07-20 10:50:00,63.25,63.29,63.22,63.27,70540.0,58.2102,58.247,58.1826,58.2286,70540.0
2022-07-20 10:55:00,63.27,63.28,63.22,63.28,55803.0,58.2286,58.2378,58.1826,58.2378,55803.0
2022-07-20 11:00:00,63.28,63.28,63.11,63.16,96197.0,58.2378,58.2378,58.0813,58.1274,96197.0
2022-07-20 11:05:00,63.15,63.18,63.11,63.18,139682.0,58.1182,58.1458,58.0813,58.1458,139682.0
2022-07-20 11:10:00,63.18,63.19,63.13,63.16,212163.0,58.1458,58.155,58.0997,58.1274,212163.0
2022-07-20 11:15:00,63.16,63.16,63.12,63.14,207417.0,58.1274,58.1274,58.0905,58.1089,207417.0
2022-07-20 11:20:00,63.13,63.16,63.09,63.12,317067.0,58.0997,58.1274,58.0629,58.0905,317067.0
2022-07-20 11:25:00,63.12,63.12,63.07,63.08,436838.0,58.0905,58.0905,58.0445,58.0537,436838.0
2022-07-20 11:30:00,63.08,63.16,63.07,63.13,247900.0,58.0537,58.1274,58.0445,58.0997,247900.0
2022-07-20 11:35:00,63.13,63.17,63.07,63.09,299350.0,58.0997,58.1366,58.0445,58.0629,299350.0
2022-07-20 11:40:00,63.09,63.14,63.07,63.13,237102.0,58.0629,58.1089,58.0445,58.0997,237102.0
2022-07-20 11:45:00,63.14,63.16,63.13,63.14,78181.0,58.1089,58.1274,58.0997,58.1089,78181.0
2022-07-20 11:50:00,63.14,63.22,63.13,63.22,34398.0,58.1089,58.1826,58.0997,58.1826,34398.0
2022-07-20 11:55:00,63.21,63.24,63.18,63.21,65110.0,58.1734,58.201,58.1458,58.1734,65110.0
2022-07-20 12:00:00,63.21,63.22,63.18,63.19,39231.0,58.1734,58.1826,58.1458,58.155,39231.0
2022-07-20 12:05:00,63.18,63.25,63.18,63.24,43393.0,58.1458,58.2102,58.1458,58.201,43393.0
2022-07-20 12:10:00,63.23,63.27,63.22,63.23,46706.0,58.1918,58.2286,58.1826,58.1918,46706.0
2022-07-20 12:15:00,63.23,63.23,63.17,63.22,236796.0,58.1918,58.1918,58.1366,58.1826,236796.0
2022-07-20 12:20:00,63.22,63.22,63.19,63.2,37729.0,58.1826,58.1826,58.155,58.1642,37729.0
2022-07-20 12:25:00,63.2,63.21,63.13,63.14,179943.0,58.1642,58.1734,58.0997,58.1089,179943.0
2022-07-20 12:30:00,63.14,63.18,63.14,63.18,60925.0,58.1089,58.1458,58.1089,58.1458,60925.0
2022-07-20 12:35:00,63.17,63.19,63.13,63.14,60302.0,58.1366,58.155,58.0997,58.1089,60302.0
2022-07-20 12:40:00,63.14,63.16,62.91,62.94,188453.0,58.1089,58.1274,57.8973,57.9249,188453.0
2022-07-20 12:45:00,62.94,62.94,62.79,62.82,197896.0,57.9249,57.9249,57.7868,57.8144,197896.0
2022-07-20 12:50:00,62.81,62.94,62.8,62.9,73406.0,57.8052,57.9249,57.796,57.8881,73406.0
2022-07-20 12:55:00,62.9,62.97,62.89,62.95,159214.0,57.8881,57.9525,57.8789,57.9341,159214.0
2022-07-20 13:00:00,62.94,62.96,62.77,62.81,483545.0,57.9249,57.9433,57.7684,57.8052,483545.0
2022-07-20 13:05:00,62.8,62.87,62.73,62.78,691477.0,57.796,57.8605,57.7316,57.7776,691477.0
2022-07-20 13:10:00,62.79,62.79,62.67,62.73,448480.0,57.7868,57.7868,57.6764,57.7316,448480.0
2022-07-20 13:15:00,62.71,62.76,62.69,62.74,286686.0,57.7132,57.7592,57.6948,57.7408,286686.0
2022-07-20 13:20:00,62.73,62.77,62.69,62.74,94029.0,57.7316,57.7684,57.6948,57.7408,94029.0
2022-07-20 13:25:00,62.74,62.78,62.7,62.78,452481.0,57.7408,57.7776,57.704,57.7776,452481.0
2022-07-20 13:30:00,62.77,62.84,62.73,62.81,285646.0,57.7684,57.8329,57.7316,57.8052,285646.0
2022-07-20 13:35:00,62.82,62.83,62.76,62.79,291985.0,57.8144,57.8236,57.7592,57.7868,291985.0
2022-07-20 13:40:00,62.79,62.81,62.75,62.76,140428.0,57.7868,57.8052,57.75,57.7592,140428.0
2022-07-20 13:45:00,62.77,62.78,62.69,62.71,53718.0,57.7684,57.7776,57.6948,57.7132,53718.0
2022-07-20 13:50:00,62.71,62.75,62.68,62.69,86604.0,57.7132,57.75,57.6856,57.6948,86604.0
2022-07-20 13:55:00,62.69,62.69,62.59,62.61,200946.0,57.6948,57.6948,57.6028,57.6212,200946.0
2022-07-20 14:00:00,62.6,62.71,62.6,62.7,163942.0,57.612,57.7132,57.612,57.704,163942.0
2022-07-20 14:05:00,62.71,62.72,62.69,62.72,102680.0,57.7132,57.7224,57.6948,57.7224,102680.0
2022-07-20 14:10:00,62.72,62.72,62.67,62.71,75140.0,57.7224,57.7224,57.6764,57.7132,75140.0
2022-07-20 14:15:00,62.7,62.73,62.67,62.73,75304.0,57.704,57.7316,57.6764,57.7316,75304.0
2022-07-20 14:20:00,62.73,62.79,62.71,62.78,62538.0,57.7316,57.7868,57.7132,57.7776,62538.0
2022-07-20 14:25:00,62.79,62.85,62.78,62.85,225114.0,57.7868,57.8421,57.7776,57.8421,225114.0
2022-07-20 14:30:00,62.85,62.88,62.81,62.87,68997.0,57.8421,57.8697,57.8052,57.8605,68997.0
2022-07-20 14:35:00,62.87,62.9,62.86,62.89,63835.0,57.8605,57.8881,57.8513,57.8789,63835.0
2022-07-20 14:40:00,62.89,62.89,62.85,62.89,123827.0,57.8789,57.8789,57.8421,57.8789,123827.0
2022-07-20 14:45:00,62.88,62.91,62.88,62.91,142868.0,57.8697,57.8973,57.8697,57.8973,142868.0
2022-07-20 14:50:00,62.91,62.91,62.82,62.83,188872.0,57.8973,57.8973,57.8144,57.8236,188872.0
2022-07-20 14:55:00,62.82,62.89,62.81,62.88,214168.0,57.8144,57.8789,57.8052,57.8697,214168.0
2022-07-20 15:00:00,62.88,62.96,62.86,62.96,182583.0,57.8697,57.9433,57.8513,57.9433,182583.0
2022-07-20 15:05:00,62.96,62.99,62.92,62.94,142430.0,57.9433,57.9709,57.9065,57.9249,142430.0
2022-07-20 15:10:00,62.94,62.96,62.92,62.93,141551.0,57.9249,57.9433,57.9065,57.9157,141551.0
2022-07-20 15:15:00,62.93,62.97,62.91,62.95,130240.0,57.9157,57.9525,57.8973,57.9341,130240.0
2022-07-20 15:20:00,62.96,62.96,62.9,62.92,177243.0,57.9433,57.9433,57.8881,57.9065,177243.0
2022-07-20 15:25:00,62.93,62.98,62.92,62.98,113815.0,57.9157,57.9617,57.9065,57.9617,113815.0
2022-07-20 15:30:00,62.97,62.98,62.89,62.9,78627.0,57.9525,57.9617,57.8789,57.8881,78627.0
2022-07-20 15:35:00,62.9,62.93,62.88,62.9,171247.0,57.8881,57.9157,57.8697,57.8881,171247.0
2022-07-20 15:40:00,62.9,62.95,62.88,62.93,135020.0,57.8881,57.9341,57.8697,57.9157,135020.0
2022-07-20 15:45:00,62.93,62.95,62.87,62.91,226271.0,57.9157,57.9341,57.8605,57.8973,226271.0
2022-07-20 15:50:00,62.91,62.95,62.87,62.89,724360.0,57.8973,57.9341,57.8605,57.8789,724360.0
2022-07-20 15:55:00,62.9,62.92,62.86,62.91,957602.0,57.8881,57.9065,57.8513,57.8973,957602.0
2022-07-21 09:30:00,62.77,62.86,62.75,62.76,576531.0,57.7684,57.8513,57.75,57.7592,576531.0
2022-07-21 09:35:00,62.76,62.88,62.69,62.87,321002.0,57.7592,57.8697,57.6948,57.8605,321002.0
2022-07-21 09:40:00,62.86,62.95,62.84,62.89,126497.0,57.8513,57.9341,57.8329,57.8789,126497.0
2022-07-21 09:45:00,62.88,63.05,62.83,63.01,215488.0,57.8697,58.0261,57.8236,57.9893,215488.0
2022-07-21 09:50:00,63.0,63.24,62.97,63.23,171073.0,57.9801,58.201,57.9525,58.1918,171073.0
2022-07-21 09:55:00,63.22,63.27,63.18,63.21,106458.0,58.1826,58.2286,58.1458,58.1734,106458.0
2022-07-21 10:00:00,63.22,63.3,63.05,63.05,106348.0,58.1826,58.2562,58.0261,58.0261,106348.0
2022-07-21 10:05:00,63.05,63.19,63.04,63.1,259433.0,58.0261,58.155,58.0169,58.0721,259433.0
2022-07-21 10:10:00,63.11,63.13,62.95,62.96,120248.0,58.0813,58.0997,57.9341,57.9433,120248.0
2022-07-21 10:15:00,62.96,63.14,62.94,63.11,148230.0,57.9433,58.1089,57.9249,58.0813,148230.0
2022-07-21 10:20:00,63.12,63.15,62.97,62.98,362873.0,58.0905,58.1182,57.9525,57.9617,362873.0
2022-07-21 10:25:00,62.98,62.98,62.86,62.89,87779.0,57.9617,57.9617,57.8513,57.8789,87779.0
2022-07-21 10:30:00,62.88,62.97,62.86,62.94,138118.0,57.8697,57.9525,57.8513,57.9249,138118.0
2022-07-21 10:35:00,62.95,63.09,62.95,63.08,385260.0,57.9341,58.0629,57.9341,58.0537,385260.0
2022-07-21 10:40:00,63.09,63.15,63.01,63.13,133830.0,58.0629,58.1182,57.9893,58.0997,133830.0
2022-07-21 10:45:00,63.13,63.15,63.06,63.06,112422.0,58.0997,58.1182,58.0353,58.0353,112422.0
2022-07-21 10:50:00,63.07,63.16,63.07,63.16,51979.0,58.0445,58.1274,58.0445,58.1274,51979.0
2022-07-21 10:55:00,63.16,63.26,63.15,63.26,104640.0,58.1274,58.2194,58.1182,58.2194,104640.0
2022-07-21 11:00:00,63.26,63.36,63.22,63.36,70510.0,58.2194,58.3114,58.1826,58.3114,70510.0
2022-07-21 11:05:00,63.35,63.36,63.23,63.23,46370.0,58.3022,58.3114,58.1918,58.1918,46370.0
2022-07-21 11:10:00,63.24,63.25,63.17,63.22,122825.0,58.201,58.2102,58.1366,58.1826,122825.0
2022-07-21 11:15:00,63.23,63.24,63.18,63.22,91236.0,58.1918,58.201,58.1458,58.1826,91236.0
2022-07-21 11:20:00,63.22,63.24,63.11,63.11,51087.0,58.1826,58.201,58.0813,58.0813,51087.0
2022-07-21 11:25:00,63.12,63.21,63.11,63.21,230489.0,58.0905,58.1734,58.0813,58.1734,230489.0
2022-07-21 11:30:00,63.21,63.35,63.18,63.33,348185.0,58.1734,58.3022,58.1458,58.2838,348185.0
2022-07-21 11:35:00,63.33,63.39,63.31,63.31,86132.0,58.2838,58.339,58.2654,58.2654,86132.0
2022-07-21 11:40:00,63.3,63.37,63.3,63.33,70447.0,58.2562,58.3206,58.2562,58.2838,70447.0
2022-07-21 11:45:00,63.33,63.35,63.27,63.28,111596.0,58.2838,58.3022,58.2286,58.2378,111596.0
2022-07-21 11:50:00,63.28,63.31,63.26,63.28,91961.0,58.2378,58.2654,58.2194,58.2378,91961.0
2022-07-21 11:55:00,63.28,63.32,63.27,63.28,70717.0,58.2378,58.2746,58.2286,58.2378,70717.0
2022-07-21 12:00:00,63.28,63.35,63.25,63.34,136329.0,58.2378,58.3022,58.2102,58.293,136329.0
2022-07-21 12:05:00,63.33,63.38,63.31,63.35,68600.0,58.2838,58.3298,58.2654,58.3022,68600.0
2022-07-21 12:10:00,63.35,63.37,63.27,63.31,126562.0,58.3022,58.3206,58.2286,58.2654,126562.0
2022-07-21 12:15:00,63.32,63.33,63.29,63.31,131070.0,58.2746,58.2838,58.247,58.2654,131070.0
2022-07-21 12:20:00,63.3,63.33,63.28,63.32,611646.0,58.2562,58.2838,58.2378,58.2746,611646.0
2022-07-21 12:25:00,63.32,63.39,63.31,63.39,160894.0,58.2746,58.339,58.2654,58.339,160894.0
2022-07-21 12:30:00,63.38,63.41,63.37,63.38,76422.0,58.3298,58.3574,58.3206,58.3298,76422.0
2022-07-21 12:35:00,63.39,63.4,63.35,63.38,529992.0,58.339,58.3482,58.3022,58.3298,529992.0
2022-07-21 12:40:00,63.38,63.38,63.31,63.32,112751.0,58.3298,58.3298,58.2654,58.2746,112751.0
2022-07-21 12:45:00,63.31,63.32,63.29,63.3,95371.0,58.2654,58.2746,58.247,58.2562,95371.0
2022-07-21 12:50:00,63.31,63.34,63.3,63.33,177999.0,58.2654,58.293,58.2562,58.2838,177999.0
2022-07-21 12:55:00,63.32,63.35,63.3,63.34,79775.0,58.2746,58.3022,58.2562,58.293,79775.0
2022-07-21 13:00:00,63.35,63.36,63.3,63.33,447730.0,58.3022,58.3114,58.2562,58.2838,447730.0
2022-07-21 13:05:00,63.34,63.38,63.32,63.34,434808.0,58.293,58.3298,58.2746,58.293,434808.0
2022-07-21 13:10:00,63.34,63.36,63.28,63.28,340561.0,58.293,58.3114,58.2378,58.2378,340561.0
2022-07-21 13:15:00,63.28,63.35,63.27,63.32,370995.0,58.2378,58.3022,58.2286,58.2746,370995.0
2022-07-21 13:20:00,63.32,63.34,63.27,63.27,204973.0,58.2746,58.293,58.2286,58.2286,204973.0
2022-07-21 13:25:00,63.27,63.29,63.25,63.28,104451.0,58.2286,58.247,58.2102,58.2378,104451.0
2022-07-21 13:30:00,63.27,63.29,63.12,63.16,1024202.0,58.2286,58.247,58.0905,58.1274,1024202.0
2022-07-21 13:35:00,63.17,63.23,63.13,63.21,164760.0,58.1366,58.1918,58.0997,58.1734,164760.0
2022-07-21 13:40:00,63.21,63.26,63.2,63.24,47063.0,58.1734,58.2194,58.1642,58.201,47063.0
2022-07-21 13:45:00,63.25,63.26,63.21,63.21,125961.0,58.2102,58.2194,58.1734,58.1734,125961.0
2022-07-21 13:50:00,63.21,63.22,63.14,63.14,76049.0,58.1734,58.1826,58.1089,58.1089,76049.0
2022-07-21 13:55:00,63.13,63.2,63.12,63.17,137866.0,58.0997,58.1642,58.0905,58.1366,137866.0
2022-07-21 14:00:00,63.17,63.21,63.17,63.19,103780.0,58.1366,58.1734,58.1366,58.155,103780.0
2022-07-21 14:05:00,63.19,63.25,63.18,63.24,70158.0,58.155,58.2102,58.1458,58.201,70158.0
2022-07-21 14:10:00,63.25,63.29,63.23,63.28,35686.0,58.2102,58.247,58.1918,58.2378,35686.0
2022-07-21 14:15:00,63.29,63.32,63.26,63.3,49910.0,58.247,58.2746,58.2194,58.2562,49910.0
2022-07-21 14:20:00,63.31,63.32,63.29,63.3,56601.0,58.2654,58.2746,58.247,58.2562,56601.0
2022-07-21 14:25:00,63.29,63.31,63.25,63.29,67910.0,58.247,58.2654,58.2102,58.247,67910.0
2022-07-21 14:30:00,63.3,63.31,63.26,63.26,93394.0,58.2562,58.2654,58.2194,58.2194,93394.0
2022-07-21 14:35:00,63.26,63.28,63.22,63.28,146356.0,58.2194,58.2378,58.1826,58.2378,146356.0
2022-07-21 14:40:00,63.28,63.29,63.23,63.23,107118.0,58.2378,58.247,58.1918,58.1918,107118.0
2022-07-21 14:45:00,63.24,63.26,63.21,63.26,82457.0,58.201,58.2194,58.1734,58.2194,82457.0
2022-07-21 14:50:00,63.26,63.27,63.24,63.27,84792.0,58.2194,58.2286,58.201,58.2286,84792.0
2022-07-21 14:55:00,63.27,63.3,63.25,63.27,79897.0,58.2286,58.2562,58.2102,58.2286,79897.0
2022-07-21 15:00:00,63.27,63.32,63.27,63.32,307225.0,58.2286,58.2746,58.2286,58.2746,307225.0
2022-07-21 15:05:00,63.32,63.38,63.31,63.38,197664.0,58.2746,58.3298,58.2654,58.3298,197664.0
2022-07-21 15:10:00,63.38,63.38,63.32,63.36,161464.0,58.3298,58.3298,58.2746,58.3114,161464.0
2022-07-21 15:15:00,63.36,63.37,63.32,63.37,112150.0,58.3114,58.3206,58.2746,58.3206,112150.0
2022-07-21 15:20:00,63.37,63.37,63.34,63.35,66214.0,58.3206,58.3206,58.293,58.3022,66214.0
2022-07-21 15:25:00,63.35,63.39,63.34,63.37,66241.0,58.3022,58.339,58.293,58.3206,66241.0
2022-07-21 15:30:00,63.36,63.4,63.35,63.4,329141.0,58.3114,58.3482,58.3022,58.3482,329141.0
2022-07-21 15:35:00,63.4,63.42,63.37,63.37,201111.0,58.3482,58.3666,58.3206,58.3206,201111.0
2022-07-21 15:40:00,63.37,63.45,63.37,63.45,208576.0,58.3206,58.3942,58.3206,58.3942,208576.0
2022-07-21 15:45:00,63.45,63.48,63.43,63.48,173331.0,58.3942,58.4219,58.3758,58.4219,173331.0
2022-07-21 15:50:00,63.48,63.57,63.48,63.57,567541.0,58.4219,58.5047,58.4219,58.5047,567541.0
2022-07-21 15:55:00,63.56,63.63,63.55,63.56,1475326.0,58.4955,58.5599,58.4863,58.4955,1475326.0
2022-07-22 09:30:00,63.83,63.88,63.78,63.78,755995.0,58.744,58.79,58.698,58.698,755995.0
2022-07-22 09:35:00,63.77,63.9,63.75,63.9,695309.0,58.6887,58.8084,58.6703,58.8084,695309.0
2022-07-22 09:40:00,63.9,63.97,63.87,63.94,182248.0,58.8084,58.8728,58.7808,58.8452,182248.0
2022-07-22 09:45:00,63.93,64.08,63.92,64.06,585897.0,58.836,58.974,58.8268,58.9556,585897.0
2022-07-22 09:50:00,64.06,64.19,63.94,63.99,462756.0,58.9556,59.0753,58.8452,58.8912,462756.0
2022-07-22 09:55:00,63.99,64.01,63.91,63.92,386072.0,58.8912,58.9096,58.8176,58.8268,386072.0
2022-07-22 10:00:00,63.92,64.03,63.86,63.97,284886.0,58.8268,58.928,58.7716,58.8728,284886.0
2022-07-22 10:05:00,63.97,63.97,63.78,63.8,233827.0,58.8728,58.8728,58.698,58.7164,233827.0
2022-07-22 10:10:00,63.8,63.98,63.8,63.97,100161.0,58.7164,58.882,58.7164,58.8728,100161.0
2022-07-22 10:15:00,63.96,64.07,63.96,64.04,104079.0,58.8636,58.9648,58.8636,58.9372,104079.0
2022-07-22 10:20:00,64.04,64.04,63.9,63.91,391023.0,58.9372,58.9372,58.8084,58.8176,391023.0
2022-07-22 10:25:00,63.91,63.93,63.81,63.87,193174.0,58.8176,58.836,58.7256,58.7808,193174.0
2022-07-22 10:30:00,63.86,63.89,63.81,63.85,162417.0,58.7716,58.7992,58.7256,58.7624,162417.0
2022-07-22 10:35:00,63.86,63.92,63.84,63.89,180249.0,58.7716,58.8268,58.7532,58.7992,180249.0
2022-07-22 10:40:00,63.87,63.94,63.85,63.89,204552.0,58.7808,58.8452,58.7624,58.7992,204552.0
2022-07-22 10:45:00,63.88,63.94,63.87,63.93,101676.0,58.79,58.8452,58.7808,58.836,101676.0
2022-07-22 10:50:00,63.93,63.95,63.87,63.9,122249.0,58.836,58.8544,58.7808,58.8084,122249.0
2022-07-22 10:55:00,63.91,63.93,63.87,63.91,58469.0,58.8176,58.836,58.7808,58.8176,58469.0
2022-07-22 11:00:00,63.91,63.93,63.83,63.83,343172.0,58.8176,58.836,58.744,58.744,343172.0
2022-07-22 11:05:00,63.81,63.86,63.8,63.85,98397.0,58.7256,58.7716,58.7164,58.7624,98397.0
2022-07-22 11:10:00,63.84,63.91,63.83,63.88,83997.0,58.7532,58.8176,58.744,58.79,83997.0
2022-07-22 11:15:00,63.88,63.88,63.8,63.84,85715.0,58.79,58.79,58.7164,58.7532,85715.0
2022-07-22 11:20:00,63.84,63.84,63.72,63.73,138844.0,58.7532,58.7532,58.6427,58.6519,138844.0
2022-07-22 11:25:00,63.74,63.78,63.73,63.74,238176.0,58.6611,58.698,58.6519,58.6611,238176.0
2022-07-22 11:30:00,63.74,63.75,63.67,63.71,316634.0,58.6611,58.6703,58.5967,58.6335,316634.0
2022-07-22 11:35:00,63.7,63.71,63.58,63.63,259328.0,58.6243,58.6335,58.5139,58.5599,259328.0
2022-07-22 11:40:00,63.63,63.67,63.57,63.62,80938.0,58.5599,58.5967,58.5047,58.5507,80938.0
2022-07-22 11:45:00,63.62,63.65,63.59,63.63,188573.0,58.5507,58.5783,58.5231,58.5599,188573.0
2022-07-22 11:50:00,63.63,63.69,63.59,63.68,287887.0,58.5599,58.6151,58.5231,58.6059,287887.0
2022-07-22 11:55:00,63.67,63.7,63.62,63.7,323651.0,58.5967,58.6243,58.5507,58.6243,323651.0
2022-07-22 12:00:00,63.69,63.71,63.62,63.65,169576.0,58.6151,58.6335,58.5507,58.5783,169576.0
2022-07-22 12:05:00,63.65,63.66,63.59,63.61,195037.0,58.5783,58.5875,58.5231,58.5415,195037.0
2022-07-22 12:10:00,63.6,63.6,63.54,63.57,108578.0,58.5323,58.5323,58.4771,58.5047,108578.0
2022-07-22 12:15:00,63.56,63.64,63.56,63.62,153479.0,58.4955,58.5691,58.4955,58.5507,153479.0
2022-07-22 12:20:00,63.62,63.63,63.58,63.61,163479.0,58.5507,58.5599,58.5139,58.5415,163479.0
2022-07-22 12:25:00,63.61,63.63,63.55,63.62,113267.0,58.5415,58.5599,58.4863,58.5507,113267.0
2022-07-22 12:30:00,63.63,63.7,63.62,63.7,113312.0,58.5599,58.6243,58.5507,58.6243,113312.0
2022-07-22 12:35:00,63.7,63.7,63.63,63.65,64762.0,58.6243,58.6243,58.5599,58.5783,64762.0
2022-07-22 12:40:00,63.66,63.69,63.61,63.62,110957.0,58.5875,58.6151,58.5415,58.5507,110957.0
2022-07-22 12:45:00,63.61,63.68,63.6,63.64,203529.0,58.5415,58.6059,58.5323,58.5691,203529.0
2022-07-22 12:50:00,63.64,63.67,63.63,63.64,23670.0,58.5691,58.5967,58.5599,58.5691,23670.0
2022-07-22 12:55:00,63.64,63.66,63.58,63.58,303554.0,58.5691,58.5875,58.5139,58.5139,303554.0
2022-07-22 13:00:00,63.58,63.58,63.52,63.53,61307.0,58.5139,58.5139,58.4587,58.4679,61307.0
2022-07-22 13:05:00,63.53,63.6,63.52,63.59,45948.0,58.4679,58.5323,58.4587,58.5231,45948.0
2022-07-22 13:10:00,63.59,63.59,63.49,63.5,115752.0,58.5231,58.5231,58.4311,58.4403,115752.0
2022-07-22 13:15:00,63.5,63.53,63.46,63.47,65830.0,58.4403,58.4679,58.4034,58.4127,65830.0
2022-07-22 13:20:00,63.47,63.5,63.44,63.45,55828.0,58.4127,58.4403,58.385,58.3942,55828.0
2022-07-22 13:25:00,63.45,63.48,63.42,63.47,92831.0,58.3942,58.4219,58.3666,58.4127,92831.0
2022-07-22 13:30:00,63.46,63.46,63.36,63.36,223617.0,58.4034,58.4034,58.3114,58.3114,223617.0
2022-07-22 13:35:00,63.36,63.4,63.32,63.39,259527.0,58.3114,58.3482,58.2746,58.339,259527.0
2022-07-22 13:40:00,63.39,63.41,63.34,63.41,271251.0,58.339,58.3574,58.293,58.3574,271251.0
2022-07-22 13:45:00,63.41,63.44,63.38,63.41,271620.0,58.3574,58.385,58.3298,58.3574,271620.0
2022-07-22 13:50:00,63.4,63.4,63.35,63.38,249965.0,58.3482,58.3482,58.3022,58.3298,249965.0
2022-07-22 13:55:00,63.38,63.42,63.38,63.41,206906.0,58.3298,58.3666,58.3298,58.3574,206906.0
2022-07-22 14:00:00,63.41,63.42,63.29,63.29,300387.0,58.3574,58.3666,58.247,58.247,300387.0
2022-07-22 14:05:00,63.29,63.31,63.23,63.23,114211.0,58.247,58.2654,58.1918,58.1918,114211.0
2022-07-22 14:10:00,63.23,63.24,63.16,63.18,100832.0,58.1918,58.201,58.1274,58.1458,100832.0
2022-07-22 14:15:00,63.18,63.25,63.18,63.24,172672.0,58.1458,58.2102,58.1458,58.201,172672.0
2022-07-22 14:20:00,63.23,63.25,63.2,63.2,48089.0,58.1918,58.2102,58.1642,58.1642,48089.0
2022-07-22 14:25:00,63.21,63.25,63.18,63.24,133302.0,58.1734,58.2102,58.1458,58.201,133302.0
2022-07-22 14:30:00,63.23,63.25,63.16,63.24,78621.0,58.1918,58.2102,58.1274,58.201,78621.0
2022-07-22 14:35:00,63.24,63.26,63.2,63.22,103184.0,58.201,58.2194,58.1642,58.1826,103184.0
2022-07-22 14:40:00,63.22,63.23,63.16,63.17,89950.0,58.1826,58.1918,58.1274,58.1366,89950.0
2022-07-22 14:45:00,63.17,63.19,63.15,63.18,42814.0,58.1366,58.155,58.1182,58.1458,42814.0
2022-07-22 14:50:00,63.17,63.23,63.15,63.22,479623.0,58.1366,58.1918,58.1182,58.1826,479623.0
2022-07-22 14:55:00,63.22,63.25,63.2,63.2,158024.0,58.1826,58.2102,58.1642,58.1642,158024.0
2022-07-22 15:00:00,63.21,63.23,63.17,63.22,200478.0,58.1734,58.1918,58.1366,58.1826,200478.0
2022-07-22 15:05:00,63.21,63.23,63.19,63.2,223838.0,58.1734,58.1918,58.155,58.1642,223838.0
2022-07-22 15:10:00,63.21,63.29,63.19,63.29,250055.0,58.1734,58.247,58.155,58.247,250055.0
2022-07-22 15:15:00,63.29,63.3,63.23,63.26,260709.0,58.247,58.2562,58.1918,58.2194,260709.0
2022-07-22 15:20:00,63.26,63.31,63.25,63.3,123173.0,58.2194,58.2654,58.2102,58.2562,123173.0
2022-07-22 15:25:00,63.31,63.31,63.26,63.31,200862.0,58.2654,58.2654,58.2194,58.2654,200862.0
2022-07-22 15:30:00,63.31,63.32,63.25,63.26,497919.0,58.2654,58.2746,58.2102,58.2194,497919.0
2022-07-22 15:35:00,63.25,63.28,63.24,63.25,138133.0,58.2102,58.2378,58.201,58.2102,138133.0
2022-07-22 15:40:00,63.26,63.29,63.25,63.27,186688.0,58.2194,58.247,58.2102,58.2286,186688.0
2022-07-22 15:45:00,63.27,63.3,63.22,63.27,322683.0,58.2286,58.2562,58.1826,58.2286,322683.0
2022-07-22 15:50:00,63.28,63.35,63.26,63.34,497964.0,58.2378,58.3022,58.2194,58.293,497964.0
2022-07-22 15:55:00,63.34,63.41,63.32,63.41,1048586.0,58.293,58.3574,58.2746,58.3574,1048586.0
2022-07-25 09:30:00,63.88,63.9,63.78,63.8,280966.0,58.79,58.8084,58.698,58.7164,280966.0
2022-07-25 09:35:00,63.8,63.8,63.73,63.79,164640.0,58.7164,58.7164,58.6519,58.7072,164640.0
2022-07-25 09:40:00,63.8,63.9,63.79,63.89,159749.0,58.7164,58.8084,58.7072,58.7992,159749.0
2022-07-25 09:45:00,63.88,63.89,63.77,63.84,109204.0,58.79,58.7992,58.6887,58.7532,109204.0
2022-07-25 09:50:00,63.84,63.92,63.84,63.91,191686.0,58.7532,58.8268,58.7532,58.8176,191686.0
2022-07-25 09:55:00,63.9,63.97,63.9,63.9,174883.0,58.8084,58.8728,58.8084,58.8084,174883.0
2022-07-25 10:00:00,63.9,63.95,63.88,63.91,201475.0,58.8084,58.8544,58.79,58.8176,201475.0
2022-07-25 10:05:00,63.92,63.94,63.82,63.93,158556.0,58.8268,58.8452,58.7348,58.836,158556.0
2022-07-25 10:10:00,63.93,63.97,63.91,63.92,431342.0,58.836,58.8728,58.8176,58.8268,431342.0
2022-07-25 10:15:00,63.92,63.92,63.83,63.86,577497.0,58.8268,58.8268,58.744,58.7716,577497.0
2022-07-25 10:20:00,63.85,63.93,63.84,63.88,143309.0,58.7624,58.836,58.7532,58.79,143309.0
2022-07-25 10:25:00,63.88,63.93,63.62,63.72,1833141.0,58.79,58.836,58.5507,58.6427,1833141.0
2022-07-25 10:30:00,63.73,63.73,63.64,63.64,179729.0,58.6519,58.6519,58.5691,58.5691,179729.0
2022-07-25 10:35:00,63.64,63.68,63.61,63.64,111891.0,58.5691,58.6059,58.5415,58.5691,111891.0
2022-07-25 10:40:00,63.63,63.7,63.55,63.68,201995.0,58.5599,58.6243,58.4863,58.6059,201995.0
2022-07-25 10:45:00,63.67,63.74,63.67,63.69,88743.0,58.5967,58.6611,58.5967,58.6151,88743.0
2022-07-25 10:50:00,63.69,63.71,63.62,63.63,130090.0,58.6151,58.6335,58.5507,58.5599,130090.0
2022-07-25 10:55:00,63.62,63.69,63.58,63.67,124278.0,58.5507,58.6151,58.5139,58.5967,124278.0
2022-07-25 11:00:00,63.66,63.7,63.62,63.69,84096.0,58.5875,58.6243,58.5507,58.6151,84096.0
2022-07-25 11:05:00,63.67,63.73,63.65,63.7,89222.0,58.5967,58.6519,58.5783,58.6243,89222.0
2022-07-25 11:10:00,63.7,63.72,63.58,63.6,318939.0,58.6243,58.6427,58.5139,58.5323,318939.0
2022-07-25 11:15:00,63.59,63.65,63.56,63.64,249716.0,58.5231,58.5783,58.4955,58.5691,249716.0
2022-07-25 11:20:00,63.64,63.69,63.64,63.68,319501.0,58.5691,58.6151,58.5691,58.6059,319501.0
2022-07-25 11:25:00,63.68,63.73,63.66,63.72,79313.0,58.6059,58.6519,58.5875,58.6427,79313.0
2022-07-25 11:30:00,63.72,63.8,63.71,63.79,297137.0,58.6427,58.7164,58.6335,58.7072,297137.0
2022-07-25 11:35:00,63.79,63.81,63.77,63.78,84524.0,58.7072,58.7256,58.6887,58.698,84524.0
2022-07-25 11:40:00,63.78,63.83,63.78,63.83,66418.0,58.698,58.744,58.698,58.744,66418.0
2022-07-25 11:45:00,63.83,63.87,63.81,63.81,49978.0,58.744,58.7808,58.7256,58.7256,49978.0
2022-07-25 11:50:00,63.81,63.81,63.78,63.8,138345.0,58.7256,58.7256,58.698,58.7164,138345.0
2022-07-25 11:55:00,63.8,63.81,63.77,63.8,108804.0,58.7164,58.7256,58.6887,58.7164,108804.0
2022-07-25 12:00:00,63.8,63.83,63.76,63.82,278240.0,58.7164,58.744,58.6795,58.7348,278240.0
2022-07-25 12:05:00,63.83,63.83,63.78,63.79,98436.0,58.744,58.744,58.698,58.7072,98436.0
2022-07-25 12:10:00,63.78,63.79,63.71,63.72,119649.0,58.698,58.7072,58.6335,58.6427,119649.0
2022-07-25 12:15:00,63.72,63.75,63.7,63.73,42193.0,58.6427,58.6703,58.6243,58.6519,42193.0
2022-07-25 12:20:00,63.73,63.73,63.69,63.72,61919.0,58.6519,58.6519,58.6151,58.6427,61919.0
2022-07-25 12:25:00,63.72,63.76,63.71,63.75,87580.0,58.6427,58.6795,58.6335,58.6703,87580.0
2022-07-25 12:30:00,63.75,63.83,63.75,63.83,108051.0,58.6703,58.744,58.6703,58.744,108051.0
2022-07-25 12:35:00,63.83,63.84,63.81,63.82,26928.0,58.744,58.7532,58.7256,58.7348,26928.0
2022-07-25 12:40:00,63.83,63.88,63.82,63.87,38630.0,58.744,58.79,58.7348,58.7808,38630.0
2022-07-25 12:45:00,63.87,63.92,63.87,63.9,108823.0,58.7808,58.8268,58.7808,58.8084,108823.0
2022-07-25 12:50:00,63.9,63.9,63.85,63.87,35574.0,58.8084,58.8084,58.7624,58.7808,35574.0
2022-07-25 12:55:00,63.87,63.9,63.85,63.88,78222.0,58.7808,58.8084,58.7624,58.79,78222.0
2022-07-25 13:00:00,63.88,63.93,63.88,63.91,166771.0,58.79,58.836,58.79,58.8176,166771.0
2022-07-25 13:05:00,63.91,63.95,63.89,63.94,115033.0,58.8176,58.8544,58.7992,58.8452,115033.0
2022-07-25 13:10:00,63.94,63.95,63.92,63.92,80703.0,58.8452,58.8544,58.8268,58.8268,80703.0
2022-07-25 13:15:00,63.93,63.93,63.9,63.91,103554.0,58.836,58.836,58.8084,58.8176,103554.0
2022-07-25 13:20:00,63.9,63.93,63.88,63.89,80589.0,58.8084,58.836,58.79,58.7992,80589.0
2022-07-25 13:25:00,63.89,63.9,63.86,63.87,41909.0,58.7992,58.8084,58.7716,58.7808,41909.0
2022-07-25 13:30:00,63.87,63.89,63.84,63.86,140331.0,58.7808,58.7992,58.7532,58.7716,140331.0
2022-07-25 13:35:00,63.85,63.85,63.77,63.78,94754.0,58.7624,58.7624,58.6887,58.698,94754.0
2022-07-25 13:40:00,63.79,63.81,63.78,63.79,90312.0,58.7072,58.7256,58.698,58.7072,90312.0
2022-07-25 13:45:00,63.79,63.81,63.78,63.79,66466.0,58.7072,58.7256,58.698,58.7072,66466.0
2022-07-25 13:50:00,63.79,63.79,63.75,63.77,732093.0,58.7072,58.7072,58.6703,58.6887,732093.0
2022-07-25 13:55:00,63.77,63.8,63.76,63.78,70107.0,58.6887,58.7164,58.6795,58.698,70107.0
2022-07-25 14:00:00,63.78,63.79,63.76,63.77,102044.0,58.698,58.7072,58.6795,58.6887,102044.0
2022-07-25 14:05:00,63.77,63.81,63.75,63.78,255822.0,58.6887,58.7256,58.6703,58.698,255822.0
2022-07-25 14:10:00,63.78,63.82,63.77,63.82,79147.0,58.698,58.7348,58.6887,58.7348,79147.0
2022-07-25 14:15:00,63.81,63.82,63.76,63.78,115274.0,58.7256,58.7348,58.6795,58.698,115274.0
2022-07-25 14:20:00,63.77,63.79,63.76,63.79,205745.0,58.6887,58.7072,58.6795,58.7072,205745.0
2022-07-25 14:25:00,63.78,63.79,63.76,63.78,99764.0,58.698,58.7072,58.6795,58.698,99764.0
2022-07-25 14:30:00,63.77,63.79,63.76,63.78,85219.0,58.6887,58.7072,58.6795,58.698,85219.0
2022-07-25 14:35:00,63.78,63.82,63.77,63.8,135967.0,58.698,58.7348,58.6887,58.7164,135967.0
2022-07-25 14:40:00,63.8,63.83,63.8,63.82,95034.0,58.7164,58.744,58.7164,58.7348,95034.0
2022-07-25 14:45:00,63.83,63.83,63.75,63.77,197013.0,58.744,58.744,58.6703,58.6887,197013.0
2022-07-25 14:50:00,63.77,63.78,63.72,63.74,112348.0,58.6887,58.698,58.6427,58.6611,112348.0
2022-07-25 14:55:00,63.75,63.77,63.71,63.72,230176.0,58.6703,58.6887,58.6335,58.6427,230176.0
2022-07-25 15:00:00,63.72,63.75,63.69,63.69,229900.0,58.6427,58.6703,58.6151,58.6151,229900.0
2022-07-25 15:05:00,63.69,63.71,63.66,63.71,116082.0,58.6151,58.6335,58.5875,58.6335,116082.0
2022-07-25 15:10:00,63.71,63.73,63.69,63.71,191839.0,58.6335,58.6519,58.6151,58.6335,191839.0
2022-07-25 15:15:00,63.71,63.74,63.69,63.72,316056.0,58.6335,58.6611,58.6151,58.6427,316056.0
2022-07-25 15:20:00,63.72,63.76,63.71,63.75,125013.0,58.6427,58.6795,58.6335,58.6703,125013.0
2022-07-25 15:25:00,63.75,63.77,63.7,63.71,96666.0,58.6703,58.6887,58.6243,58.6335,96666.0
2022-07-25 15:30:00,63.7,63.73,63.69,63.7,265233.0,58.6243,58.6519,58.6151,58.6243,265233.0
2022-07-25 15:35:00,63.71,63.78,63.7,63.77,171756.0,58.6335,58.698,58.6243,58.6887,171756.0
2022-07-25 15:40:00,63.77,63.79,63.74,63.76,270333.0,58.6887,58.7072,58.6611,58.6795,270333.0
2022-07-25 15:45:00,63.76,63.81,63.76,63.79,196959.0,58.6795,58.7256,58.6795,58.7072,196959.0
2022-07-25 15:50:00,63.8,63.86,63.78,63.86,531271.0,58.7164,58.7716,58.698,58.7716,531271.0
2022-07-25 15:55:00,63.86,63.9,63.85,63.89,918220.0,58.7716,58.8084,58.7624,58.7992,918220.0
2022-07-26 09:30:00,63.42,63.45,63.34,63.36,467211.0,58.3666,58.3942,58.293,58.3114,467211.0
2022-07-26 09:35:00,63.35,63.42,63.33,63.42,171207.0,58.3022,58.3666,58.2838,58.3666,171207.0
2022-07-26 09:40:00,63.42,63.48,63.37,63.37,210747.0,58.3666,58.4219,58.3206,58.3206,210747.0
2022-07-26 09:45:00,63.37,63.37,63.26,63.27,103363.0,58.3206,58.3206,58.2194,58.2286,103363.0
2022-07-26 09:50:00,63.27,63.38,63.27,63.33,130903.0,58.2286,58.3298,58.2286,58.2838,130903.0
2022-07-26 09:55:00,63.35,63.41,63.3,63.4,219348.0,58.3022,58.3574,58.2562,58.3482,219348.0
2022-07-26 10:00:00,63.4,63.43,63.3,63.39,227213.0,58.3482,58.3758,58.2562,58.339,227213.0
2022-07-26 10:05:00,63.4,63.4,63.35,63.35,61075.0,58.3482,58.3482,58.3022,58.3022,61075.0
2022-07-26 10:10:00,63.35,63.37,63.23,63.23,79101.0,58.3022,58.3206,58.1918,58.1918,79101.0
2022-07-26 10:15:00,63.24,63.31,63.24,63.29,90806.0,58.201,58.2654,58.201,58.247,90806.0
2022-07-26 10:20:00,63.29,63.31,63.24,63.27,73678.0,58.247,58.2654,58.201,58.2286,73678.0
2022-07-26 10:25:00,63.27,63.32,63.25,63.31,74791.0,58.2286,58.2746,58.2102,58.2654,74791.0
2022-07-26 10:30:00,63.32,63.35,63.27,63.34,151420.0,58.2746,58.3022,58.2286,58.293,151420.0
2022-07-26 10:35:00,63.33,63.35,63.29,63.35,69542.0,58.2838,58.3022,58.247,58.3022,69542.0
2022-07-26 10:40:00,63.35,63.37,63.32,63.35,142979.0,58.3022,58.3206,58.2746,58.3022,142979.0
2022-07-26 10:45:00,63.36,63.4,63.34,63.38,59017.0,58.3114,58.3482,58.293,58.3298,59017.0
2022-07-26 10:50:00,63.37,63.39,63.36,63.37,61013.0,58.3206,58.339,58.3114,58.3206,61013.0
2022-07-26 10:55:00,63.36,63.44,63.34,63.44,82563.0,58.3114,58.385,58.293,58.385,82563.0
2022-07-26 11:00:00,63.43,63.46,63.41,63.41,58678.0,58.3758,58.4034,58.3574,58.3574,58678.0
2022-07-26 11:05:00,63.41,63.42,63.35,63.38,46723.0,58.3574,58.3666,58.3022,58.3298,46723.0
2022-07-26 11:10:00,63.37,63.41,63.37,63.4,48925.0,58.3206,58.3574,58.3206,58.3482,48925.0
2022-07-26 11:15:00,63.41,63.41,63.37,63.37,63441.0,58.3574,58.3574,58.3206,58.3206,63441.0
2022-07-26 11:20:00,63.37,63.37,63.31,63.32,70713.0,58.3206,58.3206,58.2654,58.2746,70713.0
2022-07-26 11:25:00,63.31,63.32,63.24,63.24,109663.0,58.2654,58.2746,58.201,58.201,109663.0
2022-07-26 11:30:00,63.23,63.26,63.19,63.25,185232.0,58.1918,58.2194,58.155,58.2102,185232.0
2022-07-26 11:35:00,63.25,63.27,63.19,63.2,87553.0,58.2102,58.2286,58.155,58.1642,87553.0
2022-07-26 11:40:00,63.2,63.25,63.19,63.23,37577.0,58.1642,58.2102,58.155,58.1918,37577.0
2022-07-26 11:45:00,63.22,63.23,63.12,63.13,437588.0,58.1826,58.1918,58.0905,58.0997,437588.0
2022-07-26 11:50:00,63.13,63.16,63.02,63.06,40836.0,58.0997,58.1274,57.9985,58.0353,40836.0
2022-07-26 11:55:00,63.06,63.13,63.05,63.07,57534.0,58.0353,58.0997,58.0261,58.0445,57534.0
2022-07-26 12:00:00,63.07,63.11,63.04,63.11,52738.0,58.0445,58.0813,58.0169,58.0813,52738.0
2022-07-26 12:05:00,63.11,63.13,63.06,63.1,93658.0,58.0813,58.0997,58.0353,58.0721,93658.0
2022-07-26 12:10:00,63.11,63.11,63.05,63.07,45253.0,58.0813,58.0813,58.0261,58.0445,45253.0
2022-07-26 12:15:00,63.08,63.15,63.08,63.12,30207.0,58.0537,58.1182,58.0537,58.0905,30207.0
2022-07-26 12:20:00,63.12,63.18,63.08,63.17,286640.0,58.0905,58.1458,58.0537,58.1366,286640.0
2022-07-26 12:25:00,63.16,63.19,63.14,63.17,55202.0,58.1274,58.155,58.1089,58.1366,55202.0
2022-07-26 12:30:00,63.18,63.22,63.17,63.22,99681.0,58.1458,58.1826,58.1366,58.1826,99681.0
2022-07-26 12:35:00,63.22,63.22,63.16,63.17,25673.0,58.1826,58.1826,58.1274,58.1366,25673.0
2022-07-26 12:40:00,63.16,63.16,63.11,63.14,226229.0,58.1274,58.1274,58.0813,58.1089,226229.0
2022-07-26 12:45:00,63.14,63.2,63.13,63.19,127096.0,58.1089,58.1642,58.0997,58.155,127096.0
2022-07-26 12:50:00,63.2,63.23,63.18,63.23,44047.0,58.1642,58.1918,58.1458,58.1918,44047.0
2022-07-26 12:55:00,63.23,63.25,63.21,63.23,43755.0,58.1918,58.2102,58.1734,58.1918,43755.0
2022-07-26 13:00:00,63.23,63.29,63.21,63.28,106103.0,58.1918,58.247,58.1734,58.2378,106103.0
2022-07-26 13:05:00,63.29,63.31,63.24,63.3,38540.0,58.247,58.2654,58.201,58.2562,38540.0
2022-07-26 13:10:00,63.31,63.33,63.27,63.28,193319.0,58.2654,58.2838,58.2286,58.2378,193319.0
2022-07-26 13:15:00,63.27,63.28,63.25,63.26,42024.0,58.2286,58.2378,58.2102,58.2194,42024.0
2022-07-26 13:20:00,63.26,63.31,63.25,63.28,26795.0,58.2194,58.2654,58.2102,58.2378,26795.0
2022-07-26 13:25:00,63.28,63.3,63.24,63.29,59504.0,58.2378,58.2562,58.201,58.247,59504.0
2022-07-26 13:30:00,63.3,63.3,63.19,63.19,209793.0,58.2562,58.2562,58.155,58.155,209793.0
2022-07-26 13:35:00,63.19,63.22,63.18,63.19,208604.0,58.155,58.1826,58.1458,58.155,208604.0
2022-07-26 13:40:00,63.19,63.2,63.17,63.2,53249.0,58.155,58.1642,58.1366,58.1642,53249.0
2022-07-26 13:45:00,63.2,63.21,63.15,63.17,41212.0,58.1642,58.1734,58.1182,58.1366,41212.0
2022-07-26 13:50:00,63.17,63.21,63.16,63.2,70370.0,58.1366,58.1734,58.1274,58.1642,70370.0
2022-07-26 13:55:00,63.2,63.21,63.16,63.16,110401.0,58.1642,58.1734,58.1274,58.1274,110401.0
2022-07-26 14:00:00,63.16,63.28,63.16,63.28,48207.0,58.1274,58.2378,58.1274,58.2378,48207.0
2022-07-26 14:05:00,63.27,63.31,63.19,63.2,196202.0,58.2286,58.2654,58.155,58.1642,196202.0
2022-07-26 14:10:00,63.21,63.24,63.19,63.23,98303.0,58.1734,58.201,58.155,58.1918,98303.0
2022-07-26 14:15:00,63.22,63.23,63.16,63.18,91344.0,58.1826,58.1918,58.1274,58.1458,91344.0
2022-07-26 14:20:00,63.17,63.2,63.13,63.19,62555.0,58.1366,58.1642,58.0997,58.155,62555.0
2022-07-26 14:25:00,63.18,63.19,63.12,63.13,37619.0,58.1458,58.155,58.0905,58.0997,37619.0
2022-07-26 14:30:00,63.12,63.13,63.08,63.1,138126.0,58.0905,58.0997,58.0537,58.0721,138126.0
2022-07-26 14:35:00,63.1,63.12,63.07,63.08,45216.0,58.0721,58.0905,58.0445,58.0537,45216.0
2022-07-26 14:40:00,63.08,63.12,63.07,63.11,53450.0,58.0537,58.0905,58.0445,58.0813,53450.0
2022-07-26 14:45:00,63.1,63.13,63.09,63.1,51195.0,58.0721,58.0997,58.0629,58.0721,51195.0
2022-07-26 14:50:00,63.1,63.15,63.09,63.14,47429.0,58.0721,58.1182,58.0629,58.1089,47429.0
2022-07-26 14:55:00,63.13,63.15,63.11,63.13,232588.0,58.0997,58.1182,58.0813,58.0997,232588.0
2022-07-26 15:00:00,63.13,63.15,63.08,63.09,70416.0,58.0997,58.1182,58.0537,58.0629,70416.0
2022-07-26 15:05:00,63.09,63.11,63.06,63.09,211218.0,58.0629,58.0813,58.0353,58.0629,211218.0
2022-07-26 15:10:00,63.09,63.14,63.06,63.11,191286.0,58.0629,58.1089,58.0353,58.0813,191286.0
2022-07-26 15:15:00,63.12,63.14,63.1,63.11,73153.0,58.0905,58.1089,58.0721,58.0813,73153.0
2022-07-26 15:20:00,63.12,63.15,63.11,63.12,64663.0,58.0905,58.1182,58.0813,58.0905,64663.0
2022-07-26 15:25:00,63.12,63.14,63.1,63.12,122306.0,58.0905,58.1089,58.0721,58.0905,122306.0
2022-07-26 15:30:00,63.13,63.15,63.1,63.13,179778.0,58.0997,58.1182,58.0721,58.0997,179778.0
2022-07-26 15:35:00,63.14,63.16,63.11,63.16,212983.0,58.1089,58.1274,58.0813,58.1274,212983.0
2022-07-26 15:40:00,63.16,63.17,63.09,63.11,274352.0,58.1274,58.1366,58.0629,58.0813,274352.0
2022-07-26 15:45:00,63.11,63.12,63.08,63.1,305783.0,58.0813,58.0905,58.0537,58.0721,305783.0
2022-07-26 15:50:00,63.1,63.15,63.09,63.15,422927.0,58.0721,58.1182,58.0629,58.1182,422927.0
2022-07-26 15:55:00,63.15,63.16,63.0,63.01,1304178.0,58.1182,58.1274,57.9801,57.9893,1304178.0
2022-07-27 09:30:00,63.64,63.7,63.6,63.63,312726.0,58.5691,58.6243,58.5323,58.5599,312726.0
2022-07-27 09:35:00,63.63,63.7,63.59,63.66,415273.0,58.5599,58.6243,58.5231,58.5875,415273.0
2022-07-27 09:40:00,63.66,63.71,63.6,63.66,120992.0,58.5875,58.6335,58.5323,58.5875,120992.0
2022-07-27 09:45:00,63.66,63.7,63.64,63.67,164026.0,58.5875,58.6243,58.5691,58.5967,164026.0
2022-07-27 09:50:00,63.68,63.68,63.63,63.67,64354.0,58.6059,58.6059,58.5599,58.5967,64354.0
2022-07-27 09:55:00,63.66,63.72,63.66,63.67,48275.0,58.5875,58.6427,58.5875,58.5967,48275.0
2022-07-27 10:00:00,63.68,63.72,63.66,63.72,172126.0,58.6059,58.6427,58.5875,58.6427,172126.0
2022-07-27 10:05:00,63.72,63.74,63.62,63.62,182788.0,58.6427,58.6611,58.5507,58.5507,182788.0
2022-07-27 10:10:00,63.63,63.69,63.63,63.66,42274.0,58.5599,58.6151,58.5599,58.5875,42274.0
2022-07-27 10:15:00,63.66,63.74,63.66,63.72,117863.0,58.5875,58.6611,58.5875,58.6427,117863.0
2022-07-27 10:20:00,63.72,63.75,63.64,63.66,123115.0,58.6427,58.6703,58.5691,58.5875,123115.0
2022-07-27 10:25:00,63.67,63.67,63.63,63.63,39951.0,58.5967,58.5967,58.5599,58.5599,39951.0
2022-07-27 10:30:00,63.64,63.64,63.59,63.61,24771.0,58.5691,58.5691,58.5231,58.5415,24771.0
2022-07-27 10:35:00,63.61,63.66,63.61,63.65,131724.0,58.5415,58.5875,58.5415,58.5783,131724.0
2022-07-27 10:40:00,63.65,63.65,63.58,63.61,145302.0,58.5783,58.5783,58.5139,58.5415,145302.0
2022-07-27 10:45:00,63.61,63.64,63.6,63.61,48935.0,58.5415,58.5691,58.5323,58.5415,48935.0
2022-07-27 10:50:00,63.62,63.62,63.55,63.61,36662.0,58.5507,58.5507,58.4863,58.5415,36662.0
2022-07-27 10:55:00,63.61,63.61,63.56,63.6,43765.0,58.5415,58.5415,58.4955,58.5323,43765.0
2022-07-27 11:00:00,63.6,63.67,63.59,63.63,66194.0,58.5323,58.5967,58.5231,58.5599,66194.0
2022-07-27 11:05:00,63.62,63.64,63.57,63.59,362429.0,58.5507,58.5691,58.5047,58.5231,362429.0
2022-07-27 11:10:00,63.59,63.66,63.58,63.65,39599.0,58.5231,58.5875,58.5139,58.5783,39599.0
2022-07-27 11:15:00,63.66,63.68,63.65,63.67,85501.0,58.5875,58.6059,58.5783,58.5967,85501.0
2022-07-27 11:20:00,63.68,63.7,63.65,63.65,35762.0,58.6059,58.6243,58.5783,58.5783,35762.0
2022-07-27 11:25:00,63.65,63.66,63.61,63.64,168288.0,58.5783,58.5875,58.5415,58.5691,168288.0
2022-07-27 11:30:00,63.64,63.67,63.63,63.63,80463.0,58.5691,58.5967,58.5599,58.5599,80463.0
2022-07-27 11:35:00,63.63,63.66,63.61,63.61,80162.0,58.5599,58.5875,58.5415,58.5415,80162.0
2022-07-27 11:40:00,63.61,63.63,63.59,63.6,18851.0,58.5415,58.5599,58.5231,58.5323,18851.0
2022-07-27 11:45:00,63.6,63.61,63.55,63.55,25533.0,58.5323,58.5415,58.4863,58.4863,25533.0
2022-07-27 11:50:00,63.55,63.58,63.5,63.52,46353.0,58.4863,58.5139,58.4403,58.4587,46353.0
2022-07-27 11:55:00,63.52,63.59,63.51,63.55,65198.0,58.4587,58.5231,58.4495,58.4863,65198.0
2022-07-27 12:00:00,63.55,63.59,63.54,63.59,149925.0,58.4863,58.5231,58.4771,58.5231,149925.0
2022-07-27 12:05:00,63.59,63.59,63.56,63.57,69541.0,58.5231,58.5231,58.4955,58.5047,69541.0
2022-07-27 12:10:00,63.58,63.59,63.55,63.56,34979.0,58.5139,58.5231,58.4863,58.4955,34979.0
2022-07-27 12:15:00,63.57,63.57,63.52,63.53,98874.0,58.5047,58.5047,58.4587,58.4679,98874.0
2022-07-27 12:20:00,63.53,63.54,63.51,63.51,46791.0,58.4679,58.4771,58.4495,58.4495,46791.0
2022-07-27 12:25:00,63.51,63.56,63.51,63.52,241533.0,58.4495,58.4955,58.4495,58.4587,241533.0
2022-07-27 12:30:00,63.53,63.55,63.52,63.54,42243.0,58.4679,58.4863,58.4587,58.4771,42243.0
2022-07-27 12:35:00,63.54,63.55,63.5,63.51,71267.0,58.4771,58.4863,58.4403,58.4495,71267.0
2022-07-27 12:40:00,63.51,63.56,63.5,63.54,74689.0,58.4495,58.4955,58.4403,58.4771,74689.0
2022-07-27 12:45:00,63.54,63.56,63.54,63.54,54212.0,58.4771,58.4955,58.4771,58.4771,54212.0
2022-07-27 12:50:00,63.53,63.56,63.53,63.55,181628.0,58.4679,58.4955,58.4679,58.4863,181628.0
2022-07-27 12:55:00,63.55,63.55,63.49,63.5,321575.0,58.4863,58.4863,58.4311,58.4403,321575.0
2022-07-27 13:00:00,63.5,63.52,63.49,63.5,807090.0,58.4403,58.4587,58.4311,58.4403,807090.0
2022-07-27 13:05:00,63.5,63.5,63.47,63.5,219396.0,58.4403,58.4403,58.4127,58.4403,219396.0
2022-07-27 13:10:00,63.5,63.54,63.49,63.54,125033.0,58.4403,58.4771,58.4311,58.4771,125033.0
2022-07-27 13:15:00,63.53,63.55,63.51,63.51,377324.0,58.4679,58.4863,58.4495,58.4495,377324.0
2022-07-27 13:20:00,63.51,63.54,63.5,63.51,107472.0,58.4495,58.4771,58.4403,58.4495,107472.0
2022-07-27 13:25:00,63.51,63.53,63.5,63.52,89217.0,58.4495,58.4679,58.4403,58.4587,89217.0
2022-07-27 13:30:00,63.52,63.54,63.49,63.51,77850.0,58.4587,58.4771,58.4311,58.4495,77850.0
2022-07-27 13:35:00,63.51,63.53,63.5,63.53,152974.0,58.4495,58.4679,58.4403,58.4679,152974.0
2022-07-27 13:40:00,63.54,63.56,63.53,63.54,72574.0,58.4771,58.4955,58.4679,58.4771,72574.0
2022-07-27 13:45:00,63.54,63.58,63.52,63.57,51267.0,58.4771,58.5139,58.4587,58.5047,51267.0
2022-07-27 13:50:00,63.57,63.59,63.55,63.59,383799.0,58.5047,58.5231,58.4863,58.5231,383799.0
2022-07-27 13:55:00,63.58,63.6,63.53,63.54,496018.0,58.5139,58.5323,58.4679,58.4771,496018.0
2022-07-27 14:00:00,63.55,63.8,63.53,63.74,584034.0,58.4863,58.7164,58.4679,58.6611,584034.0
2022-07-27 14:05:00,63.73,63.73,63.55,63.58,135312.0,58.6519,58.6519,58.4863,58.5139,135312.0
2022-07-27 14:10:00,63.57,63.72,63.56,63.65,203579.0,58.5047,58.6427,58.4955,58.5783,203579.0
2022-07-27 14:15:00,63.64,63.74,63.63,63.69,115279.0,58.5691,58.6611,58.5599,58.6151,115279.0
2022-07-27 14:20:00,63.69,63.73,63.63,63.64,130121.0,58.6151,58.6519,58.5599,58.5691,130121.0
2022-07-27 14:25:00,63.63,63.72,63.63,63.69,107829.0,58.5599,58.6427,58.5599,58.6151,107829.0
2022-07-27 14:30:00,63.7,63.71,63.43,63.51,334207.0,58.6243,58.6335,58.3758,58.4495,334207.0
2022-07-27 14:35:00,63.51,63.95,63.51,63.93,2310092.0,58.4495,58.8544,58.4495,58.836,2310092.0
2022-07-27 14:40:00,63.94,64.23,63.94,64.17,720434.0,58.8452,59.1121,58.8452,59.0569,720434.0
2022-07-27 14:45:00,64.17,64.22,64.12,64.14,323472.0,59.0569,59.1029,59.0109,59.0293,323472.0
2022-07-27 14:50:00,64.14,64.35,64.13,64.31,180150.0,59.0293,59.2225,59.0201,59.1857,180150.0
2022-07-27 14:55:00,64.31,64.35,64.16,64.22,272899.0,59.1857,59.2225,59.0477,59.1029,272899.0
2022-07-27 15:00:00,64.24,64.3,64.13,64.3,357627.0,59.1213,59.1765,59.0201,59.1765,357627.0
2022-07-27 15:05:00,64.29,64.34,64.26,64.29,257960.0,59.1673,59.2133,59.1397,59.1673,257960.0
2022-07-27 15:10:00,64.29,64.35,64.26,64.31,188286.0,59.1673,59.2225,59.1397,59.1857,188286.0
2022-07-27 15:15:00,64.31,64.4,64.29,64.32,267535.0,59.1857,59.2685,59.1673,59.1949,267535.0
2022-07-27 15:20:00,64.32,64.41,64.28,64.39,515983.0,59.1949,59.2778,59.1581,59.2593,515983.0
2022-07-27 15:25:00,64.39,64.52,64.39,64.52,598621.0,59.2593,59.379,59.2593,59.379,598621.0
2022-07-27 15:30:00,64.53,64.56,64.49,64.55,312294.0,59.3882,59.4158,59.3514,59.4066,312294.0
2022-07-27 15:35:00,64.55,64.56,64.44,64.45,422724.0,59.4066,59.4158,59.3054,59.3146,422724.0
2022-07-27 15:40:00,64.45,64.53,64.44,64.5,374419.0,59.3146,59.3882,59.3054,59.3606,374419.0
2022-07-27 15:45:00,64.5,64.51,64.44,64.45,317539.0,59.3606,59.3698,59.3054,59.3146,317539.0
2022-07-27 15:50:00,64.45,64.48,64.36,64.45,843782.0,59.3146,59.3422,59.2317,59.3146,843782.0
2022-07-27 15:55:00,64.45,64.49,64.43,64.48,1949059.0,59.3146,59.3514,59.2962,59.3422,1949059.0
2022-07-28 09:30:00,64.39,64.45,64.33,64.36,970223.0,59.2593,59.3146,59.2041,59.2317,970223.0
2022-07-28 09:35:00,64.36,64.44,64.34,64.38,946102.0,59.2317,59.3054,59.2133,59.2501,946102.0
2022-07-28 09:40:00,64.38,64.43,64.28,64.28,593553.0,59.2501,59.2962,59.1581,59.1581,593553.0
2022-07-28 09:45:00,64.29,64.3,64.1,64.2,165745.0,59.1673,59.1765,58.9925,59.0845,165745.0
2022-07-28 09:50:00,64.2,64.24,64.01,64.05,230171.0,59.0845,59.1213,58.9096,58.9464,230171.0
2022-07-28 09:55:00,64.05,64.16,64.04,64.14,199711.0,58.9464,59.0477,58.9372,59.0293,199711.0
2022-07-28 10:00:00,64.15,64.23,64.15,64.2,180270.0,59.0385,59.1121,59.0385,59.0845,180270.0
2022-07-28 10:05:00,64.2,64.21,64.03,64.1,356771.0,59.0845,59.0937,58.928,58.9925,356771.0
2022-07-28 10:10:00,64.11,64.13,64.03,64.07,99053.0,59.0017,59.0201,58.928,58.9648,99053.0
2022-07-28 10:15:00,64.08,64.14,64.06,64.1,81134.0,58.974,59.0293,58.9556,58.9925,81134.0
2022-07-28 10:20:00,64.11,64.13,64.03,64.09,140659.0,59.0017,59.0201,58.928,58.9833,140659.0
2022-07-28 10:25:00,64.1,64.14,64.03,64.12,47187.0,58.9925,59.0293,58.928,59.0109,47187.0
2022-07-28 10:30:00,64.11,64.13,64.03,64.09,109453.0,59.0017,59.0201,58.928,58.9833,109453.0
2022-07-28 10:35:00,64.09,64.2,64.08,64.17,150270.0,58.9833,59.0845,58.974,59.0569,150270.0
2022-07-28 10:40:00,64.16,64.19,64.11,64.18,123382.0,59.0477,59.0753,59.0017,59.0661,123382.0
2022-07-28 10:45:00,64.18,64.29,64.17,64.28,137944.0,59.0661,59.1673,59.0569,59.1581,137944.0
2022-07-28 10:50:00,64.28,64.31,64.24,64.26,172943.0,59.1581,59.1857,59.1213,59.1397,172943.0
2022-07-28 10:55:00,64.25,64.31,64.22,64.3,275362.0,59.1305,59.1857,59.1029,59.1765,275362.0
2022-07-28 11:00:00,64.31,64.35,64.27,64.31,199763.0,59.1857,59.2225,59.1489,59.1857,199763.0
2022-07-28 11:05:00,64.31,64.35,64.29,64.31,107056.0,59.1857,59.2225,59.1673,59.1857,107056.0
2022-07-28 11:10:00,64.32,64.33,64.27,64.33,116065.0,59.1949,59.2041,59.1489,59.2041,116065.0
2022-07-28 11:15:00,64.32,64.35,64.28,64.33,177780.0,59.1949,59.2225,59.1581,59.2041,177780.0
2022-07-28 11:20:00,64.33,64.46,64.31,64.44,359451.0,59.2041,59.3238,59.1857,59.3054,359451.0
2022-07-28 11:25:00,64.45,64.52,64.43,64.5,239497.0,59.3146,59.379,59.2962,59.3606,239497.0
2022-07-28 11:30:00,64.5,64.53,64.44,64.51,355384.0,59.3606,59.3882,59.3054,59.3698,355384.0
2022-07-28 11:35:00,64.52,64.56,64.47,64.53,378516.0,59.379,59.4158,59.333,59.3882,378516.0
2022-07-28 11:40:00,64.53,64.59,64.49,64.57,276514.0,59.3882,59.4434,59.3514,59.425,276514.0
2022-07-28 11:45:00,64.56,64.58,64.49,64.55,282103.0,59.4158,59.4342,59.3514,59.4066,282103.0
2022-07-28 11:50:00,64.56,64.58,64.53,64.53,62289.0,59.4158,59.4342,59.3882,59.3882,62289.0
2022-07-28 11:55:00,64.53,64.54,64.48,64.49,75318.0,59.3882,59.3974,59.3422,59.3514,75318.0
2022-07-28 12:00:00,64.49,64.55,64.48,64.52,54302.0,59.3514,59.4066,59.3422,59.379,54302.0
2022-07-28 12:05:00,64.52,64.55,64.46,64.49,81083.0,59.379,59.4066,59.3238,59.3514,81083.0
2022-07-28 12:10:00,64.49,64.54,64.48,64.53,112621.0,59.3514,59.3974,59.3422,59.3882,112621.0
2022-07-28 12:15:00,64.53,64.53,64.47,64.48,114016.0,59.3882,59.3882,59.333,59.3422,114016.0
2022-07-28 12:20:00,64.47,64.55,64.45,64.54,40452.0,59.333,59.4066,59.3146,59.3974,40452.0
2022-07-28 12:25:00,64.54,64.55,64.5,64.54,100715.0,59.3974,59.4066,59.3606,59.3974,100715.0
2022-07-28 12:30:00,64.54,64.54,64.47,64.49,324862.0,59.3974,59.3974,59.333,59.3514,324862.0
2022-07-28 12:35:00,64.5,64.54,64.49,64.54,116890.0,59.3606,59.3974,59.3514,59.3974,116890.0
2022-07-28 12:40:00,64.54,64.54,64.51,64.53,24875.0,59.3974,59.3974,59.3698,59.3882,24875.0
2022-07-28 12:45:00,64.53,64.57,64.52,64.54,34493.0,59.3882,59.425,59.379,59.3974,34493.0
2022-07-28 12:50:00,64.55,64.57,64.53,64.55,78053.0,59.4066,59.425,59.3882,59.4066,78053.0
2022-07-28 12:55:00,64.55,64.59,64.55,64.57,37065.0,59.4066,59.4434,59.4066,59.425,37065.0
2022-07-28 13:00:00,64.57,64.58,64.53,64.56,41144.0,59.425,59.4342,59.3882,59.4158,41144.0
2022-07-28 13:05:00,64.56,64.62,64.54,64.62,40962.0,59.4158,59.471,59.3974,59.471,40962.0
2022-07-28 13:10:00,64.62,64.63,64.59,64.62,50107.0,59.471,59.4802,59.4434,59.471,50107.0
2022-07-28 13:15:00,64.63,64.63,64.59,64.61,92140.0,59.4802,59.4802,59.4434,59.4618,92140.0
2022-07-28 13:20:00,64.61,64.69,64.61,64.65,189096.0,59.4618,59.5354,59.4618,59.4986,189096.0
2022-07-28 13:25:00,64.65,64.68,64.63,64.67,55537.0,59.4986,59.5262,59.4802,59.517,55537.0
2022-07-28 13:30:00,64.67,64.7,64.66,64.69,104093.0,59.517,59.5446,59.5078,59.5354,104093.0
2022-07-28 13:35:00,64.69,64.74,64.68,64.72,267952.0,59.5354,59.5815,59.5262,59.5631,267952.0
2022-07-28 13:40:00,64.71,64.77,64.71,64.75,199951.0,59.5538,59.6091,59.5538,59.5907,199951.0
2022-07-28 13:45:00,64.75,64.76,64.73,64.76,173767.0,59.5907,59.5999,59.5723,59.5999,173767.0
2022-07-28 13:50:00,64.75,64.76,64.71,64.73,42044.0,59.5907,59.5999,59.5538,59.5723,42044.0
2022-07-28 13:55:00,64.73,64.76,64.72,64.73,63700.0,59.5723,59.5999,59.5631,59.5723,63700.0
2022-07-28 14:00:00,64.74,64.74,64.7,64.71,133472.0,59.5815,59.5815,59.5446,59.5538,133472.0
2022-07-28 14:05:00,64.7,64.7,64.65,64.67,139903.0,59.5446,59.5446,59.4986,59.517,139903.0
2022-07-28 14:10:00,64.67,64.69,64.65,64.66,149980.0,59.517,59.5354,59.4986,59.5078,149980.0
2022-07-28 14:15:00,64.67,64.72,64.67,64.7,68260.0,59.517,59.5631,59.517,59.5446,68260.0
2022-07-28 14:20:00,64.69,64.71,64.67,64.7,48463.0,59.5354,59.5538,59.517,59.5446,48463.0
2022-07-28 14:25:00,64.7,64.72,64.69,64.7,44841.0,59.5446,59.5631,59.5354,59.5446,44841.0
2022-07-28 14:30:00,64.7,64.72,64.67,64.7,95599.0,59.5446,59.5631,59.517,59.5446,95599.0
2022-07-28 14:35:00,64.7,64.74,64.69,64.74,83179.0,59.5446,59.5815,59.5354,59.5815,83179.0
2022-07-28 14:40:00,64.73,64.76,64.73,64.75,110202.0,59.5723,59.5999,59.5723,59.5907,110202.0
2022-07-28 14:45:00,64.75,64.77,64.74,64.75,104429.0,59.5907,59.6091,59.5815,59.5907,104429.0
2022-07-28 14:50:00,64.75,64.78,64.73,64.78,217977.0,59.5907,59.6183,59.5723,59.6183,217977.0
2022-07-28 14:55:00,64.78,64.8,64.76,64.8,111096.0,59.6183,59.6367,59.5999,59.6367,111096.0
2022-07-28 15:00:00,64.8,64.84,64.79,64.84,101426.0,59.6367,59.6735,59.6275,59.6735,101426.0
2022-07-28 15:05:00,64.84,64.89,64.83,64.89,137548.0,59.6735,59.7195,59.6643,59.7195,137548.0
2022-07-28 15:10:00,64.89,64.9,64.86,64.88,78039.0,59.7195,59.7287,59.6919,59.7103,78039.0
2022-07-28 15:15:00,64.89,64.91,64.85,64.89,534527.0,59.7195,59.7379,59.6827,59.7195,534527.0
2022-07-28 15:20:00,64.89,64.92,64.89,64.92,112403.0,59.7195,59.7471,59.7195,59.7471,112403.0
2022-07-28 15:25:00,64.92,64.93,64.89,64.92,113829.0,59.7471,59.7563,59.7195,59.7471,113829.0
2022-07-28 15:30:00,64.91,64.91,64.89,64.9,125978.0,59.7379,59.7379,59.7195,59.7287,125978.0
2022-07-28 15:35:00,64.91,64.91,64.85,64.88,286229.0,59.7379,59.7379,59.6827,59.7103,286229.0
2022-07-28 15:40:00,64.88,64.88,64.84,64.87,115605.0,59.7103,59.7103,59.6735,59.7011,115605.0
2022-07-28 15:45:00,64.86,64.92,64.84,64.91,172367.0,59.6919,59.7471,59.6735,59.7379,172367.0
2022-07-28 15:50:00,64.91,64.94,64.88,64.92,467379.0,59.7379,59.7655,59.7103,59.7471,467379.0
2022-07-28 15:55:00,64.92,64.92,64.81,64.83,1942131.0,59.7471,59.7471,59.6459,59.6643,1942131.0
2022-07-29 09:30:00,64.95,64.97,64.82,64.86,404030.0,59.7747,59.7931,59.6551,59.6919,404030.0
2022-07-29 09:35:00,64.84,64.86,64.76,64.85,315175.0,59.6735,59.6919,59.5999,59.6827,315175.0
2022-07-29 09:40:00,64.85,65.0,64.84,65.0,206897.0,59.6827,59.8207,59.6735,59.8207,206897.0
2022-07-29 09:45:00,65.0,65.04,64.94,64.96,402885.0,59.8207,59.8576,59.7655,59.7839,402885.0
2022-07-29 09:50:00,64.95,65.01,64.94,64.97,93209.0,59.7747,59.8299,59.7655,59.7931,93209.0
2022-07-29 09:55:00,64.98,65.04,64.95,65.02,189971.0,59.8023,59.8576,59.7747,59.8391,189971.0
2022-07-29 10:00:00,65.02,65.11,64.93,65.09,270321.0,59.8391,59.922,59.7563,59.9036,270321.0
2022-07-29 10:05:00,65.09,65.18,65.04,65.09,196007.0,59.9036,59.9864,59.8576,59.9036,196007.0
2022-07-29 10:10:00,65.09,65.12,65.05,65.07,239920.0,59.9036,59.9312,59.8668,59.8852,239920.0
2022-07-29 10:15:00,65.07,65.13,65.03,65.11,158717.0,59.8852,59.9404,59.8484,59.922,158717.0
2022-07-29 10:20:00,65.1,65.14,65.06,65.11,284761.0,59.9128,59.9496,59.876,59.922,284761.0
2022-07-29 10:25:00,65.12,65.22,65.11,65.16,228285.0,59.9312,60.0232,59.922,59.968,228285.0
2022-07-29 10:30:00,65.16,65.2,65.08,65.08,150202.0,59.968,60.0048,59.8944,59.8944,150202.0
2022-07-29 10:35:00,65.08,65.2,65.08,65.19,224993.0,59.8944,60.0048,59.8944,59.9956,224993.0
2022-07-29 10:40:00,65.19,65.26,65.18,65.25,234595.0,59.9956,60.06,59.9864,60.0508,234595.0
2022-07-29 10:45:00,65.24,65.29,65.21,65.23,146761.0,60.0416,60.0876,60.014,60.0324,146761.0
2022-07-29 10:50:00,65.23,65.3,65.22,65.29,121595.0,60.0324,60.0968,60.0232,60.0876,121595.0
2022-07-29 10:55:00,65.29,65.33,65.27,65.27,203878.0,60.0876,60.1244,60.0692,60.0692,203878.0
2022-07-29 11:00:00,65.26,65.31,65.22,65.22,1081459.0,60.06,60.106,60.0232,60.0232,1081459.0
2022-07-29 11:05:00,65.22,65.31,65.22,65.3,196682.0,60.0232,60.106,60.0232,60.0968,196682.0
2022-07-29 11:10:00,65.3,65.33,65.25,65.3,183256.0,60.0968,60.1244,60.0508,60.0968,183256.0
2022-07-29 11:15:00,65.31,65.39,65.3,65.38,219716.0,60.106,60.1797,60.0968,60.1705,219716.0
2022-07-29 11:20:00,65.38,65.43,65.33,65.33,79589.0,60.1705,60.2165,60.1244,60.1244,79589.0
2022-07-29 11:25:00,65.33,65.35,65.28,65.31,284508.0,60.1244,60.1429,60.0784,60.106,284508.0
2022-07-29 11:30:00,65.29,65.31,65.24,65.27,707817.0,60.0876,60.106,60.0416,60.0692,707817.0
2022-07-29 11:35:00,65.27,65.32,65.26,65.31,246611.0,60.0692,60.1152,60.06,60.106,246611.0
2022-07-29 11:40:00,65.31,65.43,65.31,65.42,106206.0,60.106,60.2165,60.106,60.2073,106206.0
2022-07-29 11:45:00,65.43,65.43,65.35,65.36,53978.0,60.2165,60.2165,60.1429,60.1521,53978.0
2022-07-29 11:50:00,65.36,65.4,65.35,65.39,142843.0,60.1521,60.1889,60.1429,60.1797,142843.0
2022-07-29 11:55:00,65.38,65.4,65.34,65.36,54928.0,60.1705,60.1889,60.1336,60.1521,54928.0
2022-07-29 12:00:00,65.36,65.36,65.32,65.33,76282.0,60.1521,60.1521,60.1152,60.1244,76282.0
2022-07-29 12:05:00,65.33,65.33,65.27,65.29,83447.0,60.1244,60.1244,60.0692,60.0876,83447.0
2022-07-29 12:10:00,65.28,65.33,65.26,65.28,187907.0,60.0784,60.1244,60.06,60.0784,187907.0
2022-07-29 12:15:00,65.28,65.34,65.28,65.29,68699.0,60.0784,60.1336,60.0784,60.0876,68699.0
2022-07-29 12:20:00,65.3,65.32,65.27,65.29,102646.0,60.0968,60.1152,60.0692,60.0876,102646.0
2022-07-29 12:25:00,65.28,65.3,65.24,65.24,103173.0,60.0784,60.0968,60.0416,60.0416,103173.0
2022-07-29 12:30:00,65.24,65.27,65.21,65.22,187884.0,60.0416,60.0692,60.014,60.0232,187884.0
2022-07-29 12:35:00,65.22,65.23,65.18,65.22,125276.0,60.0232,60.0324,59.9864,60.0232,125276.0
2022-07-29 12:40:00,65.22,65.27,65.21,65.26,52023.0,60.0232,60.0692,60.014,60.06,52023.0
2022-07-29 12:45:00,65.27,65.34,65.26,65.3,98762.0,60.0692,60.1336,60.06,60.0968,98762.0
2022-07-29 12:50:00,65.3,65.36,65.3,65.34,68551.0,60.0968,60.1521,60.0968,60.1336,68551.0
2022-07-29 12:55:00,65.34,65.37,65.34,65.36,102417.0,60.1336,60.1613,60.1336,60.1521,102417.0
2022-07-29 13:00:00,65.36,65.36,65.31,65.31,63898.0,60.1521,60.1521,60.106,60.106,63898.0
2022-07-29 13:05:00,65.32,65.34,65.3,65.33,60563.0,60.1152,60.1336,60.0968,60.1244,60563.0
2022-07-29 13:10:00,65.33,65.36,65.32,65.34,42790.0,60.1244,60.1521,60.1152,60.1336,42790.0
2022-07-29 13:15:00,65.35,65.36,65.33,65.35,62387.0,60.1429,60.1521,60.1244,60.1429,62387.0
2022-07-29 13:20:00,65.35,65.36,65.32,65.34,79771.0,60.1429,60.1521,60.1152,60.1336,79771.0
2022-07-29 13:25:00,65.34,65.35,65.31,65.31,29348.0,60.1336,60.1429,60.106,60.106,29348.0
2022-07-29 13:30:00,65.31,65.35,65.3,65.33,38582.0,60.106,60.1429,60.0968,60.1244,38582.0
2022-07-29 13:35:00,65.32,65.36,65.31,65.35,47913.0,60.1152,60.1521,60.106,60.1429,47913.0
2022-07-29 13:40:00,65.35,65.38,65.34,65.38,84799.0,60.1429,60.1705,60.1336,60.1705,84799.0
2022-07-29 13:45:00,65.38,65.39,65.36,65.38,58894.0,60.1705,60.1797,60.1521,60.1705,58894.0
2022-07-29 13:50:00,65.38,65.41,65.37,65.39,90927.0,60.1705,60.1981,60.1613,60.1797,90927.0
2022-07-29 13:55:00,65.39,65.41,65.36,65.36,88552.0,60.1797,60.1981,60.1521,60.1521,88552.0
2022-07-29 14:00:00,65.37,65.39,65.35,65.39,259247.0,60.1613,60.1797,60.1429,60.1797,259247.0
2022-07-29 14:05:00,65.38,65.42,65.38,65.42,64866.0,60.1705,60.2073,60.1705,60.2073,64866.0
2022-07-29 14:10:00,65.42,65.43,65.4,65.42,143931.0,60.2073,60.2165,60.1889,60.2073,143931.0
2022-07-29 14:15:00,65.41,65.44,65.4,65.44,45868.0,60.1981,60.2257,60.1889,60.2257,45868.0
2022-07-29 14:20:00,65.44,65.45,65.4,65.42,45170.0,60.2257,60.2349,60.1889,60.2073,45170.0
2022-07-29 14:25:00,65.42,65.44,65.4,65.44,34873.0,60.2073,60.2257,60.1889,60.2257,34873.0
2022-07-29 14:30:00,65.44,65.44,65.41,65.43,53456.0,60.2257,60.2257,60.1981,60.2165,53456.0
2022-07-29 14:35:00,65.44,65.48,65.42,65.45,53857.0,60.2257,60.2625,60.2073,60.2349,53857.0
2022-07-29 14:40:00,65.45,65.46,65.42,65.45,114764.0,60.2349,60.2441,60.2073,60.2349,114764.0
2022-07-29 14:45:00,65.45,65.49,65.44,65.46,204955.0,60.2349,60.2717,60.2257,60.2441,204955.0
2022-07-29 14:50:00,65.47,65.5,65.45,65.49,138481.0,60.2533,60.2809,60.2349,60.2717,138481.0
2022-07-29 14:55:00,65.49,65.52,65.48,65.51,123338.0,60.2717,60.2993,60.2625,60.2901,123338.0
2022-07-29 15:00:00,65.52,65.56,65.5,65.56,276614.0,60.2993,60.3361,60.2809,60.3361,276614.0
2022-07-29 15:05:00,65.55,65.56,65.5,65.51,493170.0,60.3269,60.3361,60.2809,60.2901,493170.0
2022-07-29 15:10:00,65.51,65.52,65.47,65.5,517221.0,60.2901,60.2993,60.2533,60.2809,517221.0
2022-07-29 15:15:00,65.5,65.52,65.47,65.5,187835.0,60.2809,60.2993,60.2533,60.2809,187835.0
2022-07-29 15:20:00,65.49,65.51,65.48,65.51,527217.0,60.2717,60.2901,60.2625,60.2901,527217.0
2022-07-29 15:25:00,65.51,65.52,65.49,65.51,230174.0,60.2901,60.2993,60.2717,60.2901,230174.0
2022-07-29 15:30:00,65.51,65.58,65.5,65.58,492683.0,60.2901,60.3545,60.2809,60.3545,492683.0
2022-07-29 15:35:00,65.58,65.6,65.56,65.58,933762.0,60.3545,60.3729,60.3361,60.3545,933762.0
2022-07-29 15:40:00,65.58,65.61,65.55,65.59,314272.0,60.3545,60.3821,60.3269,60.3637,314272.0
2022-07-29 15:45:00,65.59,65.63,65.58,65.63,804479.0,60.3637,60.4005,60.3545,60.4005,804479.0
2022-07-29 15:50:00,65.63,65.66,65.59,65.61,1082268.0,60.4005,60.4282,60.3637,60.3821,1082268.0
2022-07-29 15:55:00,65.62,65.76,65.61,65.74,4987989.0,60.3913,60.5202,60.3821,60.5018,4987989.0
2022-08-01 09:30:00,65.7,65.72,65.51,65.64,610671.0,60.465,60.4834,60.2901,60.4097,610671.0
2022-08-01 09:35:00,65.63,65.7,65.57,65.66,205751.0,60.4005,60.465,60.3453,60.4282,205751.0
2022-08-01 09:40:00,65.66,65.74,65.63,65.7,283010.0,60.4282,60.5018,60.4005,60.465,283010.0
2022-08-01 09:45:00,65.7,65.79,65.67,65.76,151432.0,60.465,60.5478,60.4374,60.5202,151432.0
2022-08-01 09:50:00,65.77,65.83,65.74,65.81,260724.0,60.5294,60.5846,60.5018,60.5662,260724.0
2022-08-01 09:55:00,65.8,65.84,65.76,65.76,180527.0,60.557,60.5938,60.5202,60.5202,180527.0
2022-08-01 10:00:00,65.76,65.9,65.67,65.8,442715.0,60.5202,60.649,60.4374,60.557,442715.0
2022-08-01 10:05:00,65.79,65.96,65.79,65.85,157267.0,60.5478,60.7042,60.5478,60.603,157267.0
2022-08-01 10:10:00,65.85,65.96,65.84,65.91,223727.0,60.603,60.7042,60.5938,60.6582,223727.0
2022-08-01 10:15:00,65.91,65.93,65.78,65.78,109230.0,60.6582,60.6766,60.5386,60.5386,109230.0
2022-08-01 10:20:00,65.77,65.85,65.73,65.81,75539.0,60.5294,60.603,60.4926,60.5662,75539.0
2022-08-01 10:25:00,65.81,65.81,65.71,65.73,113720.0,60.5662,60.5662,60.4742,60.4926,113720.0
2022-08-01 10:30:00,65.74,65.8,65.73,65.77,129415.0,60.5018,60.557,60.4926,60.5294,129415.0
2022-08-01 10:35:00,65.77,65.85,65.76,65.84,226312.0,60.5294,60.603,60.5202,60.5938,226312.0
2022-08-01 10:40:00,65.84,65.93,65.84,65.92,81185.0,60.5938,60.6766,60.5938,60.6674,81185.0
2022-08-01 10:45:00,65.93,66.05,65.93,66.03,163299.0,60.6766,60.7871,60.6766,60.7687,163299.0
2022-08-01 10:50:00,66.03,66.08,66.02,66.05,126199.0,60.7687,60.8147,60.7595,60.7871,126199.0
2022-08-01 10:55:00,66.05,66.05,66.0,66.04,128880.0,60.7871,60.7871,60.7411,60.7779,128880.0
2022-08-01 11:00:00,66.05,66.06,65.95,65.97,273154.0,60.7871,60.7963,60.695,60.7135,273154.0
2022-08-01 11:05:00,65.96,65.96,65.84,65.88,230483.0,60.7042,60.7042,60.5938,60.6306,230483.0
2022-08-01 11:10:00,65.88,65.9,65.85,65.9,324331.0,60.6306,60.649,60.603,60.649,324331.0
2022-08-01 11:15:00,65.89,65.89,65.78,65.78,258521.0,60.6398,60.6398,60.5386,60.5386,258521.0
2022-08-01 11:20:00,65.78,65.93,65.76,65.91,532992.0,60.5386,60.6766,60.5202,60.6582,532992.0
2022-08-01 11:25:00,65.91,65.96,65.88,65.91,447929.0,60.6582,60.7042,60.6306,60.6582,447929.0
2022-08-01 11:30:00,65.92,65.93,65.83,65.86,365959.0,60.6674,60.6766,60.5846,60.6122,365959.0
2022-08-01 11:35:00,65.86,65.88,65.83,65.86,53746.0,60.6122,60.6306,60.5846,60.6122,53746.0
2022-08-01 11:40:00,65.86,65.91,65.85,65.9,224644.0,60.6122,60.6582,60.603,60.649,224644.0
2022-08-01 11:45:00,65.91,65.96,65.89,65.94,156537.0,60.6582,60.7042,60.6398,60.6858,156537.0
2022-08-01 11:50:00,65.94,65.94,65.88,65.88,38553.0,60.6858,60.6858,60.6306,60.6306,38553.0
2022-08-01 11:55:00,65.89,65.89,65.85,65.87,115590.0,60.6398,60.6398,60.603,60.6214,115590.0
2022-08-01 12:00:00,65.87,65.89,65.82,65.84,136581.0,60.6214,60.6398,60.5754,60.5938,136581.0
2022-08-01 12:05:00,65.84,65.86,65.81,65.82,63148.0,60.5938,60.6122,60.5662,60.5754,63148.0
2022-08-01 12:10:00,65.82,65.85,65.74,65.77,497218.0,60.5754,60.603,60.5018,60.5294,497218.0
2022-08-01 12:15:00,65.77,65.81,65.74,65.81,426375.0,60.5294,60.5662,60.5018,60.5662,426375.0
2022-08-01 12:20:00,65.8,65.87,65.79,65.84,116891.0,60.557,60.6214,60.5478,60.5938,116891.0
2022-08-01 12:25:00,65.84,65.85,65.78,65.8,154154.0,60.5938,60.603,60.5386,60.557,154154.0
2022-08-01 12:30:00,65.8,65.81,65.75,65.8,174143.0,60.557,60.5662,60.511,60.557,174143.0
2022-08-01 12:35:00,65.81,65.81,65.76,65.8,64767.0,60.5662,60.5662,60.5202,60.557,64767.0
2022-08-01 12:40:00,65.79,65.81,65.74,65.78,73716.0,60.5478,60.5662,60.5018,60.5386,73716.0
2022-08-01 12:45:00,65.78,65.84,65.78,65.82,113471.0,60.5386,60.5938,60.5386,60.5754,113471.0
2022-08-01 12:50:00,65.82,65.84,65.81,65.82,78702.0,60.5754,60.5938,60.5662,60.5754,78702.0
2022-08-01 12:55:00,65.82,65.82,65.78,65.8,120563.0,60.5754,60.5754,60.5386,60.557,120563.0
2022-08-01 13:00:00,65.81,65.82,65.68,65.7,158984.0,60.5662,60.5754,60.4466,60.465,158984.0
2022-08-01 13:05:00,65.71,65.78,65.68,65.76,182763.0,60.4742,60.5386,60.4466,60.5202,182763.0
2022-08-01 13:10:00,65.76,65.76,65.71,65.76,279171.0,60.5202,60.5202,60.4742,60.5202,279171.0
2022-08-01 13:15:00,65.76,65.77,65.66,65.67,182234.0,60.5202,60.5294,60.4282,60.4374,182234.0
2022-08-01 13:20:00,65.67,65.69,65.63,65.67,123217.0,60.4374,60.4558,60.4005,60.4374,123217.0
2022-08-01 13:25:00,65.67,65.67,65.61,65.61,107341.0,60.4374,60.4374,60.3821,60.3821,107341.0
2022-08-01 13:30:00,65.61,65.63,65.58,65.58,56255.0,60.3821,60.4005,60.3545,60.3545,56255.0
2022-08-01 13:35:00,65.58,65.62,65.57,65.6,122564.0,60.3545,60.3913,60.3453,60.3729,122564.0
2022-08-01 13:40:00,65.6,65.62,65.54,65.57,122558.0,60.3729,60.3913,60.3177,60.3453,122558.0
2022-08-01 13:45:00,65.56,65.57,65.48,65.56,257389.0,60.3361,60.3453,60.2625,60.3361,257389.0
2022-08-01 13:50:00,65.56,65.56,65.51,65.56,162730.0,60.3361,60.3361,60.2901,60.3361,162730.0
2022-08-01 13:55:00,65.55,65.61,65.53,65.61,191094.0,60.3269,60.3821,60.3085,60.3821,191094.0
2022-08-01 14:00:00,65.61,65.61,65.54,65.58,175714.0,60.3821,60.3821,60.3177,60.3545,175714.0
2022-08-01 14:05:00,65.58,65.63,65.55,65.62,345243.0,60.3545,60.4005,60.3269,60.3913,345243.0
2022-08-01 14:10:00,65.62,65.66,65.58,65.66,87131.0,60.3913,60.4282,60.3545,60.4282,87131.0
2022-08-01 14:15:00,65.65,65.68,65.59,65.62,414167.0,60.4189,60.4466,60.3637,60.3913,414167.0
2022-08-01 14:20:00,65.62,65.65,65.6,65.65,55994.0,60.3913,60.4189,60.3729,60.4189,55994.0
2022-08-01 14:25:00,65.64,65.65,65.6,65.63,50756.0,60.4097,60.4189,60.3729,60.4005,50756.0
2022-08-01 14:30:00,65.63,65.67,65.63,65.66,40457.0,60.4005,60.4374,60.4005,60.4282,40457.0
2022-08-01 14:35:00,65.66,65.68,65.65,65.68,53899.0,60.4282,60.4466,60.4189,60.4466,53899.0
2022-08-01 14:40:00,65.68,65.69,65.61,65.62,118080.0,60.4466,60.4558,60.3821,60.3913,118080.0
2022-08-01 14:45:00,65.62,65.64,65.58,65.61,825407.0,60.3913,60.4097,60.3545,60.3821,825407.0
2022-08-01 14:50:00,65.61,65.68,65.57,65.68,171442.0,60.3821,60.4466,60.3453,60.4466,171442.0
2022-08-01 14:55:00,65.67,65.78,65.67,65.74,165586.0,60.4374,60.5386,60.4374,60.5018,165586.0
2022-08-01 15:00:00,65.75,65.75,65.69,65.7,154492.0,60.511,60.511,60.4558,60.465,154492.0
2022-08-01 15:05:00,65.72,65.78,65.7,65.78,163307.0,60.4834,60.5386,60.465,60.5386,163307.0
2022-08-01 15:10:00,65.77,65.82,65.74,65.81,280458.0,60.5294,60.5754,60.5018,60.5662,280458.0
2022-08-01 15:15:00,65.81,65.84,65.79,65.8,420679.0,60.5662,60.5938,60.5478,60.557,420679.0
2022-08-01 15:20:00,65.8,65.8,65.73,65.73,412999.0,60.557,60.557,60.4926,60.4926,412999.0
2022-08-01 15:25:00,65.73,65.75,65.71,65.73,250371.0,60.4926,60.511,60.4742,60.4926,250371.0
2022-08-01 15:30:00,65.73,65.77,65.72,65.76,570636.0,60.4926,60.5294,60.4834,60.5202,570636.0
2022-08-01 15:35:00,65.75,65.78,65.74,65.77,150445.0,60.511,60.5386,60.5018,60.5294,150445.0
2022-08-01 15:40:00,65.77,65.81,65.75,65.76,320136.0,60.5294,60.5662,60.511,60.5202,320136.0
2022-08-01 15:45:00,65.76,65.82,65.74,65.79,292278.0,60.5202,60.5754,60.5018,60.5478,292278.0
2022-08-01 15:50:00,65.8,65.83,65.75,65.75,552192.0,60.557,60.5846,60.511,60.511,552192.0
2022-08-01 15:55:00,65.75,65.82,65.71,65.82,995040.0,60.511,60.5754,60.4742,60.5754,995040.0
2022-08-02 09:30:00,65.28,65.42,65.26,65.37,888513.0,60.0784,60.2073,60.06,60.1613,888513.0
2022-08-02 09:35:00,65.37,65.38,65.25,65.35,160260.0,60.1613,60.1705,60.0508,60.1429,160260.0
2022-08-02 09:40:00,65.35,65.37,65.25,65.28,183003.0,60.1429,60.1613,60.0508,60.0784,183003.0
2022-08-02 09:45:00,65.28,65.4,65.2,65.22,209764.0,60.0784,60.1889,60.0048,60.0232,209764.0
2022-08-02 09:50:00,65.23,65.29,65.15,65.2,112170.0,60.0324,60.0876,59.9588,60.0048,112170.0
2022-08-02 09:55:00,65.19,65.27,65.15,65.19,154218.0,59.9956,60.0692,59.9588,59.9956,154218.0
2022-08-02 10:00:00,65.19,65.19,65.08,65.09,148554.0,59.9956,59.9956,59.8944,59.9036,148554.0
2022-08-02 10:05:00,65.09,65.15,65.02,65.02,171694.0,59.9036,59.9588,59.8391,59.8391,171694.0
2022-08-02 10:10:00,65.01,65.13,64.95,65.1,1177522.0,59.8299,59.9404,59.7747,59.9128,1177522.0
2022-08-02 10:15:00,65.11,65.18,65.08,65.17,757708.0,59.922,59.9864,59.8944,59.9772,757708.0
2022-08-02 10:20:00,65.17,65.21,65.13,65.15,344741.0,59.9772,60.014,59.9404,59.9588,344741.0
2022-08-02 10:25:00,65.14,65.25,65.11,65.23,429230.0,59.9496,60.0508,59.922,60.0324,429230.0
2022-08-02 10:30:00,65.24,65.28,65.16,65.18,338013.0,60.0416,60.0784,59.968,59.9864,338013.0
2022-08-02 10:35:00,65.19,65.19,65.1,65.14,92898.0,59.9956,59.9956,59.9128,59.9496,92898.0
2022-08-02 10:40:00,65.14,65.25,65.09,65.24,508427.0,59.9496,60.0508,59.9036,60.0416,508427.0
2022-08-02 10:45:00,65.24,65.31,65.21,65.31,108824.0,60.0416,60.106,60.014,60.106,108824.0
2022-08-02 10:50:00,65.3,65.39,65.26,65.38,439804.0,60.0968,60.1797,60.06,60.1705,439804.0
2022-08-02 10:55:00,65.37,65.37,65.24,65.28,223999.0,60.1613,60.1613,60.0416,60.0784,223999.0
2022-08-02 11:00:00,65.27,65.31,65.19,65.22,608514.0,60.0692,60.106,59.9956,60.0232,608514.0
2022-08-02 11:05:00,65.23,65.24,65.17,65.21,214545.0,60.0324,60.0416,59.9772,60.014,214545.0
2022-08-02 11:10:00,65.21,65.21,65.15,65.15,275198.0,60.014,60.014,59.9588,59.9588,275198.0
2022-08-02 11:15:00,65.15,65.21,65.15,65.2,171463.0,59.9588,60.014,59.9588,60.0048,171463.0
2022-08-02 11:20:00,65.19,65.21,65.15,65.2,167891.0,59.9956,60.014,59.9588,60.0048,167891.0
2022-08-02 11:25:00,65.2,65.28,65.2,65.28,150063.0,60.0048,60.0784,60.0048,60.0784,150063.0
2022-08-02 11:30:00,65.28,65.28,65.18,65.23,403230.0,60.0784,60.0784,59.9864,60.0324,403230.0
2022-08-02 11:35:00,65.22,65.33,65.22,65.28,147835.0,60.0232,60.1244,60.0232,60.0784,147835.0
2022-08-02 11:40:00,65.27,65.31,65.24,65.28,73695.0,60.0692,60.106,60.0416,60.0784,73695.0
2022-08-02 11:45:00,65.28,65.28,65.23,65.26,229815.0,60.0784,60.0784,60.0324,60.06,229815.0
2022-08-02 11:50:00,65.27,65.27,65.19,65.21,156079.0,60.0692,60.0692,59.9956,60.014,156079.0
2022-08-02 11:55:00,65.2,65.21,65.16,65.18,56450.0,60.0048,60.014,59.968,59.9864,56450.0
2022-08-02 12:00:00,65.18,65.27,65.15,65.27,319378.0,59.9864,60.0692,59.9588,60.0692,319378.0
2022-08-02 12:05:00,65.28,65.29,65.24,65.25,42965.0,60.0784,60.0876,60.0416,60.0508,42965.0
2022-08-02 12:10:00,65.25,65.35,65.23,65.32,55078.0,60.0508,60.1429,60.0324,60.1152,55078.0
2022-08-02 12:15:00,65.32,65.42,65.32,65.41,129163.0,60.1152,60.2073,60.1152,60.1981,129163.0
2022-08-02 12:20:00,65.4,65.45,65.39,65.43,87156.0,60.1889,60.2349,60.1797,60.2165,87156.0
2022-08-02 12:25:00,65.44,65.45,65.41,65.44,84482.0,60.2257,60.2349,60.1981,60.2257,84482.0
2022-08-02 12:30:00,65.45,65.45,65.37,65.39,176412.0,60.2349,60.2349,60.1613,60.1797,176412.0
2022-08-02 12:35:00,65.4,65.43,65.39,65.43,79221.0,60.1889,60.2165,60.1797,60.2165,79221.0
2022-08-02 12:40:00,65.42,65.46,65.41,65.45,81086.0,60.2073,60.2441,60.1981,60.2349,81086.0
2022-08-02 12:45:00,65.45,65.45,65.39,65.42,78030.0,60.2349,60.2349,60.1797,60.2073,78030.0
2022-08-02 12:50:00,65.42,65.42,65.37,65.42,45844.0,60.2073,60.2073,60.1613,60.2073,45844.0
2022-08-02 12:55:00,65.41,65.42,65.37,65.39,48984.0,60.1981,60.2073,60.1613,60.1797,48984.0
2022-08-02 13:00:00,65.39,65.39,65.34,65.37,58772.0,60.1797,60.1797,60.1336,60.1613,58772.0
2022-08-02 13:05:00,65.37,65.37,65.31,65.33,114818.0,60.1613,60.1613,60.106,60.1244,114818.0
2022-08-02 13:10:00,65.34,65.34,65.29,65.3,81766.0,60.1336,60.1336,60.0876,60.0968,81766.0
2022-08-02 13:15:00,65.3,65.31,65.26,65.26,101504.0,60.0968,60.106,60.06,60.06,101504.0
2022-08-02 13:20:00,65.26,65.27,65.19,65.19,32436.0,60.06,60.0692,59.9956,59.9956,32436.0
2022-08-02 13:25:00,65.19,65.19,65.05,65.08,90265.0,59.9956,59.9956,59.8668,59.8944,90265.0
2022-08-02 13:30:00,65.08,65.08,64.98,64.98,123946.0,59.8944,59.8944,59.8023,59.8023,123946.0
2022-08-02 13:35:00,64.97,65.0,64.93,64.95,130486.0,59.7931,59.8207,59.7563,59.7747,130486.0
2022-08-02 13:40:00,64.95,64.97,64.92,64.95,82180.0,59.7747,59.7931,59.7471,59.7747,82180.0
2022-08-02 13:45:00,64.95,64.96,64.9,64.9,126289.0,59.7747,59.7839,59.7287,59.7287,126289.0
2022-08-02 13:50:00,64.9,64.97,64.88,64.96,168716.0,59.7287,59.7931,59.7103,59.7839,168716.0
2022-08-02 13:55:00,64.95,64.99,64.93,64.98,367849.0,59.7747,59.8115,59.7563,59.8023,367849.0
2022-08-02 14:00:00,64.97,65.01,64.93,64.96,246303.0,59.7931,59.8299,59.7563,59.7839,246303.0
2022-08-02 14:05:00,64.95,65.04,64.94,65.04,141810.0,59.7747,59.8576,59.7655,59.8576,141810.0
2022-08-02 14:10:00,65.03,65.05,64.99,65.02,72247.0,59.8484,59.8668,59.8115,59.8391,72247.0
2022-08-02 14:15:00,65.01,65.01,64.95,64.97,101782.0,59.8299,59.8299,59.7747,59.7931,101782.0
2022-08-02 14:20:00,64.98,65.06,64.97,65.03,97614.0,59.8023,59.876,59.7931,59.8484,97614.0
2022-08-02 14:25:00,65.03,65.07,65.02,65.06,49785.0,59.8484,59.8852,59.8391,59.876,49785.0
2022-08-02 14:30:00,65.07,65.12,65.05,65.1,186648.0,59.8852,59.9312,59.8668,59.9128,186648.0
2022-08-02 14:35:00,65.1,65.11,65.04,65.04,83167.0,59.9128,59.922,59.8576,59.8576,83167.0
2022-08-02 14:40:00,65.05,65.08,65.04,65.06,69809.0,59.8668,59.8944,59.8576,59.876,69809.0
2022-08-02 14:45:00,65.05,65.05,64.98,65.05,86343.0,59.8668,59.8668,59.8023,59.8668,86343.0
2022-08-02 14:50:00,65.04,65.07,64.96,64.99,122403.0,59.8576,59.8852,59.7839,59.8115,122403.0
2022-08-02 14:55:00,64.99,64.99,64.91,64.95,55646.0,59.8115,59.8115,59.7379,59.7747,55646.0
2022-08-02 15:00:00,64.96,64.98,64.93,64.97,45431.0,59.7839,59.8023,59.7563,59.7931,45431.0
2022-08-02 15:05:00,64.97,64.98,64.92,64.94,53190.0,59.7931,59.8023,59.7471,59.7655,53190.0
2022-08-02 15:10:00,64.93,64.97,64.89,64.96,84881.0,59.7563,59.7931,59.7195,59.7839,84881.0
2022-08-02 15:15:00,64.97,64.98,64.87,64.88,103379.0,59.7931,59.8023,59.7011,59.7103,103379.0
2022-08-02 15:20:00,64.89,64.93,64.85,64.9,100490.0,59.7195,59.7563,59.6827,59.7287,100490.0
2022-08-02 15:25:00,64.9,64.97,64.9,64.96,99202.0,59.7287,59.7931,59.7287,59.7839,99202.0
2022-08-02 15:30:00,64.95,64.97,64.92,64.96,129600.0,59.7747,59.7931,59.7471,59.7839,129600.0
2022-08-02 15:35:00,64.97,65.02,64.95,64.96,243157.0,59.7931,59.8391,59.7747,59.7839,243157.0
2022-08-02 15:40:00,64.96,64.98,64.94,64.98,143336.0,59.7839,59.8023,59.7655,59.8023,143336.0
2022-08-02 15:45:00,64.98,64.98,64.9,64.91,217048.0,59.8023,59.8023,59.7287,59.7379,217048.0
2022-08-02 15:50:00,64.91,64.95,64.85,64.86,682481.0,59.7379,59.7747,59.6827,59.6919,682481.0
2022-08-02 15:55:00,64.86,64.87,64.75,64.75,871748.0,59.6919,59.7011,59.5907,59.5907,871748.0
2022-08-03 09:30:00,65.05,65.08,64.97,65.0,416381.0,59.8668,59.8944,59.7931,59.8207,416381.0
2022-08-03 09:35:00,65.01,65.12,65.0,65.07,338278.0,59.8299,59.9312,59.8207,59.8852,338278.0
2022-08-03 09:40:00,65.08,65.08,64.99,65.0,102367.0,59.8944,59.8944,59.8115,59.8207,102367.0
2022-08-03 09:45:00,65.0,65.05,64.94,65.03,208340.0,59.8207,59.8668,59.7655,59.8484,208340.0
2022-08-03 09:50:00,65.04,65.07,64.98,65.03,181306.0,59.8576,59.8852,59.8023,59.8484,181306.0
2022-08-03 09:55:00,65.02,65.04,64.99,65.03,112218.0,59.8391,59.8576,59.8115,59.8484,112218.0
2022-08-03 10:00:00,65.03,65.03,64.82,64.95,584586.0,59.8484,59.8484,59.6551,59.7747,584586.0
2022-08-03 10:05:00,64.95,64.99,64.85,64.87,285446.0,59.7747,59.8115,59.6827,59.7011,285446.0
2022-08-03 10:10:00,64.87,64.95,64.85,64.95,168954.0,59.7011,59.7747,59.6827,59.7747,168954.0
2022-08-03 10:15:00,64.94,64.94,64.72,64.75,129405.0,59.7655,59.7655,59.5631,59.5907,129405.0
2022-08-03 10:20:00,64.74,64.78,64.73,64.78,200164.0,59.5815,59.6183,59.5723,59.6183,200164.0
2022-08-03 10:25:00,64.78,64.86,64.74,64.81,244624.0,59.6183,59.6919,59.5815,59.6459,244624.0
2022-08-03 10:30:00,64.81,64.85,64.7,64.76,282053.0,59.6459,59.6827,59.5446,59.5999,282053.0
2022-08-03 10:35:00,64.75,64.82,64.65,64.78,712103.0,59.5907,59.6551,59.4986,59.6183,712103.0
2022-08-03 10:40:00,64.78,64.81,64.73,64.78,397924.0,59.6183,59.6459,59.5723,59.6183,397924.0
2022-08-03 10:45:00,64.78,64.82,64.73,64.81,532803.0,59.6183,59.6551,59.5723,59.6459,532803.0
2022-08-03 10:50:00,64.81,64.82,64.75,64.77,390035.0,59.6459,59.6551,59.5907,59.6091,390035.0
2022-08-03 10:55:00,64.77,64.8,64.76,64.79,115801.0,59.6091,59.6367,59.5999,59.6275,115801.0
2022-08-03 11:00:00,64.79,64.86,64.77,64.78,112162.0,59.6275,59.6919,59.6091,59.6183,112162.0
2022-08-03 11:05:00,64.78,64.84,64.77,64.83,132799.0,59.6183,59.6735,59.6091,59.6643,132799.0
2022-08-03 11:10:00,64.83,64.93,64.82,64.91,166612.0,59.6643,59.7563,59.6551,59.7379,166612.0
2022-08-03 11:15:00,64.9,64.93,64.85,64.85,79396.0,59.7287,59.7563,59.6827,59.6827,79396.0
2022-08-03 11:20:00,64.85,64.93,64.85,64.92,114026.0,59.6827,59.7563,59.6827,59.7471,114026.0
2022-08-03 11:25:00,64.92,64.97,64.9,64.92,278703.0,59.7471,59.7931,59.7287,59.7471,278703.0
2022-08-03 11:30:00,64.92,64.97,64.92,64.95,111332.0,59.7471,59.7931,59.7471,59.7747,111332.0
2022-08-03 11:35:00,64.95,64.99,64.95,64.99,119317.0,59.7747,59.8115,59.7747,59.8115,119317.0
2022-08-03 11:40:00,64.99,65.03,64.98,64.99,341815.0,59.8115,59.8484,59.8023,59.8115,341815.0
2022-08-03 11:45:00,64.99,65.05,64.98,65.02,183922.0,59.8115,59.8668,59.8023,59.8391,183922.0
2022-08-03 11:50:00,65.02,65.02,64.97,64.99,46230.0,59.8391,59.8391,59.7931,59.8115,46230.0
2022-08-03 11:55:00,65.0,65.06,65.0,65.06,62795.0,59.8207,59.876,59.8207,59.876,62795.0
2022-08-03 12:00:00,65.06,65.08,65.02,65.08,59951.0,59.876,59.8944,59.8391,59.8944,59951.0
2022-08-03 12:05:00,65.09,65.12,65.05,65.06,107804.0,59.9036,59.9312,59.8668,59.876,107804.0
2022-08-03 12:10:00,65.06,65.1,65.02,65.08,71818.0,59.876,59.9128,59.8391,59.8944,71818.0
2022-08-03 12:15:00,65.07,65.08,65.03,65.08,65207.0,59.8852,59.8944,59.8484,59.8944,65207.0
2022-08-03 12:20:00,65.08,65.15,65.07,65.14,134802.0,59.8944,59.9588,59.8852,59.9496,134802.0
2022-08-03 12:25:00,65.13,65.13,65.08,65.09,61402.0,59.9404,59.9404,59.8944,59.9036,61402.0
2022-08-03 12:30:00,65.08,65.16,65.08,65.15,79133.0,59.8944,59.968,59.8944,59.9588,79133.0
2022-08-03 12:35:00,65.16,65.17,65.1,65.12,59766.0,59.968,59.9772,59.9128,59.9312,59766.0
2022-08-03 12:40:00,65.12,65.14,65.1,65.11,76638.0,59.9312,59.9496,59.9128,59.922,76638.0
2022-08-03 12:45:00,65.11,65.15,65.1,65.15,239332.0,59.922,59.9588,59.9128,59.9588,239332.0
2022-08-03 12:50:00,65.15,65.15,65.12,65.12,35918.0,59.9588,59.9588,59.9312,59.9312,35918.0
2022-08-03 12:55:00,65.11,65.14,65.11,65.11,38293.0,59.922,59.9496,59.922,59.922,38293.0
2022-08-03 13:00:00,65.12,65.17,65.12,65.15,77558.0,59.9312,59.9772,59.9312,59.9588,77558.0
2022-08-03 13:05:00,65.16,65.17,65.14,65.15,41957.0,59.968,59.9772,59.9496,59.9588,41957.0
2022-08-03 13:10:00,65.15,65.17,65.13,65.15,70021.0,59.9588,59.9772,59.9404,59.9588,70021.0
2022-08-03 13:15:00,65.15,65.15,65.12,65.12,121635.0,59.9588,59.9588,59.9312,59.9312,121635.0
2022-08-03 13:20:00,65.13,65.15,65.11,65.14,103660.0,59.9404,59.9588,59.922,59.9496,103660.0
2022-08-03 13:25:00,65.13,65.16,65.11,65.16,98733.0,59.9404,59.968,59.922,59.968,98733.0
2022-08-03 13:30:00,65.16,65.19,65.15,65.17,77639.0,59.968,59.9956,59.9588,59.9772,77639.0
2022-08-03 13:35:00,65.16,65.17,65.13,65.14,48036.0,59.968,59.9772,59.9404,59.9496,48036.0
2022-08-03 13:40:00,65.14,65.16,65.12,65.14,32777.0,59.9496,59.968,59.9312,59.9496,32777.0
2022-08-03 13:45:00,65.15,65.15,65.12,65.14,67865.0,59.9588,59.9588,59.9312,59.9496,67865.0
2022-08-03 13:50:00,65.14,65.18,65.14,65.17,84999.0,59.9496,59.9864,59.9496,59.9772,84999.0
2022-08-03 13:55:00,65.17,65.19,65.15,65.16,86346.0,59.9772,59.9956,59.9588,59.968,86346.0
2022-08-03 14:00:00,65.16,65.2,65.14,65.19,84645.0,59.968,60.0048,59.9496,59.9956,84645.0
2022-08-03 14:05:00,65.19,65.2,65.15,65.16,86925.0,59.9956,60.0048,59.9588,59.968,86925.0
2022-08-03 14:10:00,65.16,65.2,65.15,65.17,128271.0,59.968,60.0048,59.9588,59.9772,128271.0
2022-08-03 14:15:00,65.17,65.18,65.15,65.18,307977.0,59.9772,59.9864,59.9588,59.9864,307977.0
2022-08-03 14:20:00,65.18,65.2,65.16,65.17,268312.0,59.9864,60.0048,59.968,59.9772,268312.0
2022-08-03 14:25:00,65.17,65.18,65.14,65.14,79645.0,59.9772,59.9864,59.9496,59.9496,79645.0
2022-08-03 14:30:00,65.14,65.18,65.13,65.14,95658.0,59.9496,59.9864,59.9404,59.9496,95658.0
2022-08-03 14:35:00,65.13,65.14,65.07,65.08,38611.0,59.9404,59.9496,59.8852,59.8944,38611.0
2022-08-03 14:40:00,65.08,65.09,65.02,65.06,221614.0,59.8944,59.9036,59.8391,59.876,221614.0
2022-08-03 14:45:00,65.05,65.11,65.02,65.1,77970.0,59.8668,59.922,59.8391,59.9128,77970.0
2022-08-03 14:50:00,65.09,65.11,65.07,65.1,42600.0,59.9036,59.922,59.8852,59.9128,42600.0
2022-08-03 14:55:00,65.11,65.11,65.08,65.11,70731.0,59.922,59.922,59.8944,59.922,70731.0
2022-08-03 15:00:00,65.1,65.17,65.09,65.16,99134.0,59.9128,59.9772,59.9036,59.968,99134.0
2022-08-03 15:05:00,65.16,65.17,65.12,65.13,72781.0,59.968,59.9772,59.9312,59.9404,72781.0
2022-08-03 15:10:00,65.13,65.13,65.09,65.13,81766.0,59.9404,59.9404,59.9036,59.9404,81766.0
2022-08-03 15:15:00,65.13,65.16,65.11,65.16,48552.0,59.9404,59.968,59.922,59.968,48552.0
2022-08-03 15:20:00,65.16,65.18,65.14,65.17,126071.0,59.968,59.9864,59.9496,59.9772,126071.0
2022-08-03 15:25:00,65.17,65.18,65.15,65.17,289195.0,59.9772,59.9864,59.9588,59.9772,289195.0
2022-08-03 15:30:00,65.17,65.2,65.16,65.2,111914.0,59.9772,60.0048,59.968,60.0048,111914.0
2022-08-03 15:35:00,65.2,65.22,65.18,65.19,193693.0,60.0048,60.0232,59.9864,59.9956,193693.0
2022-08-03 15:40:00,65.2,65.25,65.18,65.23,311360.0,60.0048,60.0508,59.9864,60.0324,311360.0
2022-08-03 15:45:00,65.23,65.23,65.17,65.19,752455.0,60.0324,60.0324,59.9772,59.9956,752455.0
2022-08-03 15:50:00,65.19,65.26,65.19,65.25,260015.0,59.9956,60.06,59.9956,60.0508,260015.0
2022-08-03 15:55:00,65.24,65.24,65.12,65.13,798649.0,60.0416,60.0416,59.9312,59.9404,798649.0
2022-08-04 09:30:00,65.25,65.31,65.21,65.21,540841.0,60.0508,60.106,60.014,60.014,540841.0
2022-08-04 09:35:00,65.21,65.29,65.21,65.24,263788.0,60.014,60.0876,60.014,60.0416,263788.0
2022-08-04 09:40:00,65.24,65.39,65.24,65.39,254026.0,60.0416,60.1797,60.0416,60.1797,254026.0
2022-08-04 09:45:00,65.39,65.43,65.35,65.38,103459.0,60.1797,60.2165,60.1429,60.1705,103459.0
2022-08-04 09:50:00,65.37,65.39,65.31,65.34,225823.0,60.1613,60.1797,60.106,60.1336,225823.0
2022-08-04 09:55:00,65.35,65.42,65.34,65.39,92329.0,60.1429,60.2073,60.1336,60.1797,92329.0
2022-08-04 10:00:00,65.4,65.44,65.36,65.4,121587.0,60.1889,60.2257,60.1521,60.1889,121587.0
2022-08-04 10:05:00,65.4,65.44,65.37,65.41,105422.0,60.1889,60.2257,60.1613,60.1981,105422.0
2022-08-04 10:10:00,65.42,65.44,65.37,65.38,109540.0,60.2073,60.2257,60.1613,60.1705,109540.0
2022-08-04 10:15:00,65.38,65.42,65.26,65.28,92465.0,60.1705,60.2073,60.06,60.0784,92465.0
2022-08-04 10:20:00,65.28,65.33,65.25,65.31,263146.0,60.0784,60.1244,60.0508,60.106,263146.0
2022-08-04 10:25:00,65.31,65.32,65.22,65.24,158209.0,60.106,60.1152,60.0232,60.0416,158209.0
2022-08-04 10:30:00,65.24,65.28,65.21,65.21,87932.0,60.0416,60.0784,60.014,60.014,87932.0
2022-08-04 10:35:00,65.2,65.22,65.18,65.2,71409.0,60.0048,60.0232,59.9864,60.0048,71409.0
2022-08-04 10:40:00,65.2,65.25,65.18,65.21,61341.0,60.0048,60.0508,59.9864,60.014,61341.0
2022-08-04 10:45:00,65.2,65.29,65.19,65.27,181775.0,60.0048,60.0876,59.9956,60.0692,181775.0
2022-08-04 10:50:00,65.26,65.32,65.25,65.31,50575.0,60.06,60.1152,60.0508,60.106,50575.0
2022-08-04 10:55:00,65.34,65.38,65.3,65.36,69174.0,60.1336,60.1705,60.0968,60.1521,69174.0
2022-08-04 11:00:00,65.37,65.39,65.3,65.31,241944.0,60.1613,60.1797,60.0968,60.106,241944.0
2022-08-04 11:05:00,65.31,65.4,65.3,65.34,131122.0,60.106,60.1889,60.0968,60.1336,131122.0
2022-08-04 11:10:00,65.33,65.36,65.29,65.31,30401.0,60.1244,60.1521,60.0876,60.106,30401.0
2022-08-04 11:15:00,65.3,65.38,65.28,65.38,142411.0,60.0968,60.1705,60.0784,60.1705,142411.0
2022-08-04 11:20:00,65.38,65.45,65.37,65.38,109019.0,60.1705,60.2349,60.1613,60.1705,109019.0
2022-08-04 11:25:00,65.39,65.43,65.36,65.42,171977.0,60.1797,60.2165,60.1521,60.2073,171977.0
2022-08-04 11:30:00,65.43,65.45,65.39,65.41,596165.0,60.2165,60.2349,60.1797,60.1981,596165.0
2022-08-04 11:35:00,65.42,65.43,65.29,65.29,150036.0,60.2073,60.2165,60.0876,60.0876,150036.0
2022-08-04 11:40:00,65.29,65.34,65.29,65.33,206977.0,60.0876,60.1336,60.0876,60.1244,206977.0
2022-08-04 11:45:00,65.34,65.4,65.32,65.39,260600.0,60.1336,60.1889,60.1152,60.1797,260600.0
2022-08-04 11:50:00,65.38,65.44,65.37,65.42,74364.0,60.1705,60.2257,60.1613,60.2073,74364.0
2022-08-04 11:55:00,65.42,65.46,65.42,65.45,145976.0,60.2073,60.2441,60.2073,60.2349,145976.0
2022-08-04 12:00:00,65.45,65.46,65.42,65.44,51876.0,60.2349,60.2441,60.2073,60.2257,51876.0
2022-08-04 12:05:00,65.44,65.47,65.43,65.46,85559.0,60.2257,60.2533,60.2165,60.2441,85559.0
2022-08-04 12:10:00,65.47,65.52,65.47,65.5,60951.0,60.2533,60.2993,60.2533,60.2809,60951.0
2022-08-04 12:15:00,65.49,65.51,65.45,65.5,118360.0,60.2717,60.2901,60.2349,60.2809,118360.0
2022-08-04 12:20:00,65.5,65.52,65.47,65.5,445282.0,60.2809,60.2993,60.2533,60.2809,445282.0
2022-08-04 12:25:00,65.5,65.54,65.48,65.53,129055.0,60.2809,60.3177,60.2625,60.3085,129055.0
2022-08-04 12:30:00,65.53,65.54,65.51,65.53,169517.0,60.3085,60.3177,60.2901,60.3085,169517.0
2022-08-04 12:35:00,65.54,65.54,65.48,65.49,59726.0,60.3177,60.3177,60.2625,60.2717,59726.0
2022-08-04 12:40:00,65.49,65.5,65.45,65.49,62244.0,60.2717,60.2809,60.2349,60.2717,62244.0
2022-08-04 12:45:00,65.49,65.5,65.37,65.37,789591.0,60.2717,60.2809,60.1613,60.1613,789591.0
2022-08-04 12:50:00,65.37,65.4,65.37,65.4,648693.0,60.1613,60.1889,60.1613,60.1889,648693.0
2022-08-04 12:55:00,65.4,65.41,65.37,65.39,240325.0,60.1889,60.1981,60.1613,60.1797,240325.0
2022-08-04 13:00:00,65.39,65.43,65.38,65.4,77456.0,60.1797,60.2165,60.1705,60.1889,77456.0
2022-08-04 13:05:00,65.4,65.43,65.37,65.42,59938.0,60.1889,60.2165,60.1613,60.2073,59938.0
2022-08-04 13:10:00,65.41,65.46,65.4,65.45,120293.0,60.1981,60.2441,60.1889,60.2349,120293.0
2022-08-04 13:15:00,65.45,65.46,65.43,65.43,119971.0,60.2349,60.2441,60.2165,60.2165,119971.0
2022-08-04 13:20:00,65.44,65.46,65.4,65.45,132228.0,60.2257,60.2441,60.1889,60.2349,132228.0
2022-08-04 13:25:00,65.44,65.49,65.44,65.48,69368.0,60.2257,60.2717,60.2257,60.2625,69368.0
2022-08-04 13:30:00,65.48,65.51,65.45,65.51,283061.0,60.2625,60.2901,60.2349,60.2901,283061.0
2022-08-04 13:35:00,65.51,65.54,65.5,65.5,175606.0,60.2901,60.3177,60.2809,60.2809,175606.0
2022-08-04 13:40:00,65.5,65.51,65.47,65.48,199996.0,60.2809,60.2901,60.2533,60.2625,199996.0
2022-08-04 13:45:00,65.49,65.52,65.46,65.52,133960.0,60.2717,60.2993,60.2441,60.2993,133960.0
2022-08-04 13:50:00,65.52,65.53,65.49,65.5,96960.0,60.2993,60.3085,60.2717,60.2809,96960.0
2022-08-04 13:55:00,65.5,65.5,65.46,65.48,113051.0,60.2809,60.2809,60.2441,60.2625,113051.0
2022-08-04 14:00:00,65.47,65.49,65.45,65.48,82954.0,60.2533,60.2717,60.2349,60.2625,82954.0
2022-08-04 14:05:00,65.48,65.5,65.46,65.47,66454.0,60.2625,60.2809,60.2441,60.2533,66454.0
2022-08-04 14:10:00,65.47,65.47,65.43,65.45,66881.0,60.2533,60.2533,60.2165,60.2349,66881.0
2022-08-04 14:15:00,65.45,65.49,65.44,65.48,50606.0,60.2349,60.2717,60.2257,60.2625,50606.0
2022-08-04 14:20:00,65.48,65.49,65.45,65.46,51634.0,60.2625,60.2717,60.2349,60.2441,51634.0
2022-08-04 14:25:00,65.46,65.51,65.45,65.5,94315.0,60.2441,60.2901,60.2349,60.2809,94315.0
2022-08-04 14:30:00,65.5,65.52,65.49,65.51,53597.0,60.2809,60.2993,60.2717,60.2901,53597.0
2022-08-04 14:35:00,65.51,65.51,65.45,65.48,130699.0,60.2901,60.2901,60.2349,60.2625,130699.0
2022-08-04 14:40:00,65.48,65.48,65.42,65.48,120272.0,60.2625,60.2625,60.2073,60.2625,120272.0
2022-08-04 14:45:00,65.47,65.49,65.44,65.49,90565.0,60.2533,60.2717,60.2257,60.2717,90565.0
2022-08-04 14:50:00,65.48,65.54,65.48,65.53,146698.0,60.2625,60.3177,60.2625,60.3085,146698.0
2022-08-04 14:55:00,65.52,65.55,65.5,65.53,76054.0,60.2993,60.3269,60.2809,60.3085,76054.0
2022-08-04 15:00:00,65.53,65.54,65.49,65.53,95517.0,60.3085,60.3177,60.2717,60.3085,95517.0
2022-08-04 15:05:00,65.52,65.52,65.49,65.51,60304.0,60.2993,60.2993,60.2717,60.2901,60304.0
2022-08-04 15:10:00,65.52,65.58,65.51,65.55,76196.0,60.2993,60.3545,60.2901,60.3269,76196.0
2022-08-04 15:15:00,65.55,65.59,65.55,65.58,208916.0,60.3269,60.3637,60.3269,60.3545,208916.0
2022-08-04 15:20:00,65.59,65.59,65.52,65.52,254403.0,60.3637,60.3637,60.2993,60.2993,254403.0
2022-08-04 15:25:00,65.52,65.55,65.51,65.54,63982.0,60.2993,60.3269,60.2901,60.3177,63982.0
2022-08-04 15:30:00,65.54,65.54,65.48,65.48,193396.0,60.3177,60.3177,60.2625,60.2625,193396.0
2022-08-04 15:35:00,65.48,65.51,65.45,65.45,147654.0,60.2625,60.2901,60.2349,60.2349,147654.0
2022-08-04 15:40:00,65.45,65.47,65.42,65.44,77837.0,60.2349,60.2533,60.2073,60.2257,77837.0
2022-08-04 15:45:00,65.43,65.47,65.42,65.44,120982.0,60.2165,60.2533,60.2073,60.2257,120982.0
2022-08-04 15:50:00,65.44,65.51,65.43,65.51,365803.0,60.2257,60.2901,60.2165,60.2901,365803.0
2022-08-04 15:55:00,65.5,65.5,65.45,65.48,1864446.0,60.2809,60.2809,60.2349,60.2625,1864446.0
2022-08-05 09:30:00,64.64,64.76,64.61,64.73,368347.0,59.4894,59.5999,59.4618,59.5723,368347.0
2022-08-05 09:35:00,64.73,64.79,64.71,64.77,500464.0,59.5723,59.6275,59.5538,59.6091,500464.0
2022-08-05 09:40:00,64.77,64.81,64.69,64.8,416484.0,59.6091,59.6459,59.5354,59.6367,416484.0
2022-08-05 09:45:00,64.81,64.81,64.71,64.76,719284.0,59.6459,59.6459,59.5538,59.5999,719284.0
2022-08-05 09:50:00,64.76,64.89,64.75,64.86,153494.0,59.5999,59.7195,59.5907,59.6919,153494.0
2022-08-05 09:55:00,64.87,64.87,64.79,64.83,111253.0,59.7011,59.7011,59.6275,59.6643,111253.0
2022-08-05 10:00:00,64.84,64.84,64.74,64.83,212455.0,59.6735,59.6735,59.5815,59.6643,212455.0
2022-08-05 10:05:00,64.83,64.91,64.81,64.9,175481.0,59.6643,59.7379,59.6459,59.7287,175481.0
2022-08-05 10:10:00,64.91,65.03,64.86,65.01,153323.0,59.7379,59.8484,59.6919,59.8299,153323.0
2022-08-05 10:15:00,65.01,65.07,64.95,65.01,116777.0,59.8299,59.8852,59.7747,59.8299,116777.0
2022-08-05 10:20:00,65.01,65.04,64.98,65.01,173197.0,59.8299,59.8576,59.8023,59.8299,173197.0
2022-08-05 10:25:00,65.01,65.02,64.95,65.0,52565.0,59.8299,59.8391,59.7747,59.8207,52565.0
2022-08-05 10:30:00,65.0,65.01,64.9,64.92,96211.0,59.8207,59.8299,59.7287,59.7471,96211.0
2022-08-05 10:35:00,64.92,64.98,64.91,64.97,71002.0,59.7471,59.8023,59.7379,59.7931,71002.0
2022-08-05 10:40:00,64.96,64.99,64.94,64.95,219388.0,59.7839,59.8115,59.7655,59.7747,219388.0
2022-08-05 10:45:00,64.95,64.99,64.92,64.92,84281.0,59.7747,59.8115,59.7471,59.7471,84281.0
2022-08-05 10:50:00,64.92,64.94,64.88,64.92,66495.0,59.7471,59.7655,59.7103,59.7471,66495.0
2022-08-05 10:55:00,64.92,64.94,64.9,64.91,96002.0,59.7471,59.7655,59.7287,59.7379,96002.0
2022-08-05 11:00:00,64.92,64.92,64.83,64.87,190644.0,59.7471,59.7471,59.6643,59.7011,190644.0
2022-08-05 11:05:00,64.86,64.87,64.8,64.84,42695.0,59.6919,59.7011,59.6367,59.6735,42695.0
2022-08-05 11:10:00,64.85,64.86,64.78,64.79,135588.0,59.6827,59.6919,59.6183,59.6275,135588.0
2022-08-05 11:15:00,64.78,64.81,64.76,64.76,37520.0,59.6183,59.6459,59.5999,59.5999,37520.0
2022-08-05 11:20:00,64.77,64.78,64.64,64.66,93806.0,59.6091,59.6183,59.4894,59.5078,93806.0
2022-08-05 11:25:00,64.66,64.66,64.57,64.58,200562.0,59.5078,59.5078,59.425,59.4342,200562.0
2022-08-05 11:30:00,64.58,64.67,64.57,64.66,165397.0,59.4342,59.517,59.425,59.5078,165397.0
2022-08-05 11:35:00,64.67,64.71,64.63,64.68,151790.0,59.517,59.5538,59.4802,59.5262,151790.0
2022-08-05 11:40:00,64.69,64.72,64.65,64.69,72195.0,59.5354,59.5631,59.4986,59.5354,72195.0
2022-08-05 11:45:00,64.69,64.73,64.67,64.69,110142.0,59.5354,59.5723,59.517,59.5354,110142.0
2022-08-05 11:50:00,64.69,64.76,64.67,64.71,47806.0,59.5354,59.5999,59.517,59.5538,47806.0
2022-08-05 11:55:00,64.71,64.72,64.67,64.7,27156.0,59.5538,59.5631,59.517,59.5446,27156.0
2022-08-05 12:00:00,64.7,64.77,64.69,64.77,159173.0,59.5446,59.6091,59.5354,59.6091,159173.0
2022-08-05 12:05:00,64.77,64.82,64.74,64.75,230345.0,59.6091,59.6551,59.5815,59.5907,230345.0
2022-08-05 12:10:00,64.75,64.79,64.74,64.79,279491.0,59.5907,59.6275,59.5815,59.6275,279491.0
2022-08-05 12:15:00,64.78,64.84,64.78,64.81,866661.0,59.6183,59.6735,59.6183,59.6459,866661.0
2022-08-05 12:20:00,64.81,64.83,64.78,64.8,120469.0,59.6459,59.6643,59.6183,59.6367,120469.0
2022-08-05 12:25:00,64.8,64.83,64.78,64.82,45392.0,59.6367,59.6643,59.6183,59.6551,45392.0
2022-08-05 12:30:00,64.82,64.82,64.77,64.79,56271.0,59.6551,59.6551,59.6091,59.6275,56271.0
2022-08-05 12:35:00,64.79,64.82,64.76,64.78,59132.0,59.6275,59.6551,59.5999,59.6183,59132.0
2022-08-05 12:40:00,64.78,64.85,64.77,64.84,26485.0,59.6183,59.6827,59.6091,59.6735,26485.0
2022-08-05 12:45:00,64.86,64.94,64.86,64.92,65032.0,59.6919,59.7655,59.6919,59.7471,65032.0
2022-08-05 12:50:00,64.92,64.97,64.9,64.92,53032.0,59.7471,59.7931,59.7287,59.7471,53032.0
2022-08-05 12:55:00,64.92,64.96,64.91,64.94,34760.0,59.7471,59.7839,59.7379,59.7655,34760.0
2022-08-05 13:00:00,64.95,64.99,64.91,64.99,39072.0,59.7747,59.8115,59.7379,59.8115,39072.0
2022-08-05 13:05:00,64.99,65.02,64.96,64.99,47682.0,59.8115,59.8391,59.7839,59.8115,47682.0
2022-08-05 13:10:00,64.99,65.04,64.98,65.03,79476.0,59.8115,59.8576,59.8023,59.8484,79476.0
2022-08-05 13:15:00,65.04,65.05,65.0,65.01,45176.0,59.8576,59.8668,59.8207,59.8299,45176.0
2022-08-05 13:20:00,65.0,65.01,64.96,65.0,21622.0,59.8207,59.8299,59.7839,59.8207,21622.0
2022-08-05 13:25:00,65.0,65.04,64.98,64.98,35650.0,59.8207,59.8576,59.8023,59.8023,35650.0
2022-08-05 13:30:00,64.98,65.01,64.98,64.99,56648.0,59.8023,59.8299,59.8023,59.8115,56648.0
2022-08-05 13:35:00,65.0,65.02,64.99,65.01,21239.0,59.8207,59.8391,59.8115,59.8299,21239.0
2022-08-05 13:40:00,65.0,65.02,64.97,64.97,224770.0,59.8207,59.8391,59.7931,59.7931,224770.0
2022-08-05 13:45:00,64.97,65.01,64.97,64.98,62802.0,59.7931,59.8299,59.7931,59.8023,62802.0
2022-08-05 13:50:00,64.98,64.99,64.96,64.97,147417.0,59.8023,59.8115,59.7839,59.7931,147417.0
2022-08-05 13:55:00,64.97,64.98,64.93,64.97,58401.0,59.7931,59.8023,59.7563,59.7931,58401.0
2022-08-05 14:00:00,64.96,64.98,64.94,64.96,66959.0,59.7839,59.8023,59.7655,59.7839,66959.0
2022-08-05 14:05:00,64.96,64.97,64.9,64.91,143919.0,59.7839,59.7931,59.7287,59.7379,143919.0
2022-08-05 14:10:00,64.91,64.92,64.87,64.89,67243.0,59.7379,59.7471,59.7011,59.7195,67243.0
2022-08-05 14:15:00,64.89,64.94,64.88,64.93,93138.0,59.7195,59.7655,59.7103,59.7563,93138.0
2022-08-05 14:20:00,64.92,64.93,64.9,64.92,80104.0,59.7471,59.7563,59.7287,59.7471,80104.0
2022-08-05 14:25:00,64.92,64.93,64.84,64.85,70648.0,59.7471,59.7563,59.6735,59.6827,70648.0
2022-08-05 14:30:00,64.84,64.9,64.83,64.89,90772.0,59.6735,59.7287,59.6643,59.7195,90772.0
2022-08-05 14:35:00,64.9,64.91,64.88,64.89,66204.0,59.7287,59.7379,59.7103,59.7195,66204.0
2022-08-05 14:40:00,64.89,64.91,64.87,64.9,44049.0,59.7195,59.7379,59.7011,59.7287,44049.0
2022-08-05 14:45:00,64.9,64.91,64.88,64.89,51191.0,59.7287,59.7379,59.7103,59.7195,51191.0
2022-08-05 14:50:00,64.88,64.89,64.86,64.87,91144.0,59.7103,59.7195,59.6919,59.7011,91144.0
2022-08-05 14:55:00,64.87,64.88,64.83,64.88,36832.0,59.7011,59.7103,59.6643,59.7103,36832.0
2022-08-05 15:00:00,64.88,64.92,64.88,64.91,80311.0,59.7103,59.7471,59.7103,59.7379,80311.0
2022-08-05 15:05:00,64.91,64.92,64.86,64.92,143027.0,59.7379,59.7471,59.6919,59.7471,143027.0
2022-08-05 15:10:00,64.92,64.97,64.91,64.96,60898.0,59.7471,59.7931,59.7379,59.7839,60898.0
2022-08-05 15:15:00,64.96,64.98,64.94,64.95,165827.0,59.7839,59.8023,59.7655,59.7747,165827.0
2022-08-05 15:20:00,64.95,64.98,64.93,64.98,57093.0,59.7747,59.8023,59.7563,59.8023,57093.0
2022-08-05 15:25:00,64.97,65.0,64.95,64.99,121107.0,59.7931,59.8207,59.7747,59.8115,121107.0
2022-08-05 15:30:00,64.98,65.04,64.97,65.03,180992.0,59.8023,59.8576,59.7931,59.8484,180992.0
2022-08-05 15:35:00,65.03,65.04,65.01,65.02,263240.0,59.8484,59.8576,59.8299,59.8391,263240.0
2022-08-05 15:40:00,65.02,65.04,65.0,65.03,196996.0,59.8391,59.8576,59.8207,59.8484,196996.0
2022-08-05 15:45:00,65.04,65.09,65.03,65.09,133377.0,59.8576,59.9036,59.8484,59.9036,133377.0
2022-08-05 15:50:00,65.09,65.12,65.07,65.09,533677.0,59.9036,59.9312,59.8852,59.9036,533677.0
2022-08-05 15:55:00,65.09,65.09,64.97,65.01,1723355.0,59.9036,59.9036,59.7931,59.8299,1723355.0
2022-08-08 09:30:00,65.53,65.59,65.53,65.55,491292.0,60.3085,60.3637,60.3085,60.3269,491292.0
2022-08-08 09:35:00,65.57,65.65,65.55,65.63,313182.0,60.3453,60.4189,60.3269,60.4005,313182.0
2022-08-08 09:40:00,65.64,65.72,65.61,65.7,142344.0,60.4097,60.4834,60.3821,60.465,142344.0
2022-08-08 09:45:00,65.7,65.74,65.66,65.73,343702.0,60.465,60.5018,60.4282,60.4926,343702.0
2022-08-08 09:50:00,65.73,65.76,65.69,65.72,591538.0,60.4926,60.5202,60.4558,60.4834,591538.0
2022-08-08 09:55:00,65.72,65.73,65.67,65.69,173298.0,60.4834,60.4926,60.4374,60.4558,173298.0
2022-08-08 10:00:00,65.69,65.72,65.66,65.69,338164.0,60.4558,60.4834,60.4282,60.4558,338164.0
2022-08-08 10:05:00,65.69,65.71,65.6,65.64,286097.0,60.4558,60.4742,60.3729,60.4097,286097.0
2022-08-08 10:10:00,65.63,65.68,65.61,65.64,126672.0,60.4005,60.4466,60.3821,60.4097,126672.0
2022-08-08 10:15:00,65.65,65.67,65.63,65.66,164588.0,60.4189,60.4374,60.4005,60.4282,164588.0
2022-08-08 10:20:00,65.67,65.7,65.63,65.69,190001.0,60.4374,60.465,60.4005,60.4558,190001.0
2022-08-08 10:25:00,65.7,65.7,65.63,65.66,180905.0,60.465,60.465,60.4005,60.4282,180905.0
2022-08-08 10:30:00,65.66,65.67,65.62,65.63,115958.0,60.4282,60.4374,60.3913,60.4005,115958.0
2022-08-08 10:35:00,65.63,65.69,65.63,65.67,302391.0,60.4005,60.4558,60.4005,60.4374,302391.0
2022-08-08 10:40:00,65.67,65.68,65.64,65.67,47199.0,60.4374,60.4466,60.4097,60.4374,47199.0
2022-08-08 10:45:00,65.67,65.67,65.57,65.59,383681.0,60.4374,60.4374,60.3453,60.3637,383681.0
2022-08-08 10:50:00,65.59,65.65,65.58,65.63,213976.0,60.3637,60.4189,60.3545,60.4005,213976.0
2022-08-08 10:55:00,65.62,65.65,65.58,65.59,96829.0,60.3913,60.4189,60.3545,60.3637,96829.0
2022-08-08 11:00:00,65.6,65.64,65.59,65.62,256107.0,60.3729,60.4097,60.3637,60.3913,256107.0
2022-08-08 11:05:00,65.62,65.63,65.57,65.58,117224.0,60.3913,60.4005,60.3453,60.3545,117224.0
2022-08-08 11:10:00,65.58,65.58,65.53,65.54,77502.0,60.3545,60.3545,60.3085,60.3177,77502.0
2022-08-08 11:15:00,65.54,65.54,65.47,65.48,196602.0,60.3177,60.3177,60.2533,60.2625,196602.0
2022-08-08 11:20:00,65.48,65.55,65.48,65.52,169396.0,60.2625,60.3269,60.2625,60.2993,169396.0
2022-08-08 11:25:00,65.52,65.53,65.48,65.51,188231.0,60.2993,60.3085,60.2625,60.2901,188231.0
2022-08-08 11:30:00,65.51,65.56,65.49,65.49,162028.0,60.2901,60.3361,60.2717,60.2717,162028.0
2022-08-08 11:35:00,65.48,65.5,65.36,65.37,100188.0,60.2625,60.2809,60.1521,60.1613,100188.0
2022-08-08 11:40:00,65.37,65.4,65.29,65.32,132181.0,60.1613,60.1889,60.0876,60.1152,132181.0
2022-08-08 11:45:00,65.31,65.34,65.29,65.32,91582.0,60.106,60.1336,60.0876,60.1152,91582.0
2022-08-08 11:50:00,65.33,65.4,65.33,65.39,46346.0,60.1244,60.1889,60.1244,60.1797,46346.0
2022-08-08 11:55:00,65.39,65.41,65.37,65.38,59766.0,60.1797,60.1981,60.1613,60.1705,59766.0
2022-08-08 12:00:00,65.38,65.4,65.37,65.39,57497.0,60.1705,60.1889,60.1613,60.1797,57497.0
2022-08-08 12:05:00,65.38,65.39,65.27,65.27,160202.0,60.1705,60.1797,60.0692,60.0692,160202.0
2022-08-08 12:10:00,65.28,65.31,65.24,65.26,191428.0,60.0784,60.106,60.0416,60.06,191428.0
2022-08-08 12:15:00,65.27,65.28,65.16,65.2,78291.0,60.0692,60.0784,59.968,60.0048,78291.0
2022-08-08 12:20:00,65.2,65.28,65.19,65.26,84284.0,60.0048,60.0784,59.9956,60.06,84284.0
2022-08-08 12:25:00,65.27,65.3,65.19,65.21,140392.0,60.0692,60.0968,59.9956,60.014,140392.0
2022-08-08 12:30:00,65.21,65.23,65.19,65.22,135323.0,60.014,60.0324,59.9956,60.0232,135323.0
2022-08-08 12:35:00,65.23,65.24,65.16,65.2,68515.0,60.0324,60.0416,59.968,60.0048,68515.0
2022-08-08 12:40:00,65.2,65.25,65.19,65.24,79276.0,60.0048,60.0508,59.9956,60.0416,79276.0
2022-08-08 12:45:00,65.25,65.26,65.21,65.24,404962.0,60.0508,60.06,60.014,60.0416,404962.0
2022-08-08 12:50:00,65.24,65.28,65.23,65.26,43938.0,60.0416,60.0784,60.0324,60.06,43938.0
2022-08-08 12:55:00,65.26,65.26,65.21,65.24,143848.0,60.06,60.06,60.014,60.0416,143848.0
2022-08-08 13:00:00,65.24,65.24,65.2,65.2,33478.0,60.0416,60.0416,60.0048,60.0048,33478.0
2022-08-08 13:05:00,65.2,65.28,65.19,65.25,58518.0,60.0048,60.0784,59.9956,60.0508,58518.0
2022-08-08 13:10:00,65.25,65.29,65.24,65.28,17001.0,60.0508,60.0876,60.0416,60.0784,17001.0
2022-08-08 13:15:00,65.27,65.31,65.27,65.3,44465.0,60.0692,60.106,60.0692,60.0968,44465.0
2022-08-08 13:20:00,65.29,65.29,65.21,65.27,56269.0,60.0876,60.0876,60.014,60.0692,56269.0
2022-08-08 13:25:00,65.27,65.27,65.2,65.2,22890.0,60.0692,60.0692,60.0048,60.0048,22890.0
2022-08-08 13:30:00,65.2,65.24,65.2,65.23,45265.0,60.0048,60.0416,60.0048,60.0324,45265.0
2022-08-08 13:35:00,65.23,65.23,65.18,65.2,68744.0,60.0324,60.0324,59.9864,60.0048,68744.0
2022-08-08 13:40:00,65.2,65.24,65.19,65.24,27447.0,60.0048,60.0416,59.9956,60.0416,27447.0
2022-08-08 13:45:00,65.24,65.25,65.21,65.22,29917.0,60.0416,60.0508,60.014,60.0232,29917.0
2022-08-08 13:50:00,65.21,65.25,65.19,65.25,46958.0,60.014,60.0508,59.9956,60.0508,46958.0
2022-08-08 13:55:00,65.26,65.3,65.25,65.28,140331.0,60.06,60.0968,60.0508,60.0784,140331.0
2022-08-08 14:00:00,65.28,65.28,65.17,65.17,230283.0,60.0784,60.0784,59.9772,59.9772,230283.0
2022-08-08 14:05:00,65.17,65.23,65.12,65.22,83876.0,59.9772,60.0324,59.9312,60.0232,83876.0
2022-08-08 14:10:00,65.21,65.21,65.16,65.17,192078.0,60.014,60.014,59.968,59.9772,192078.0
2022-08-08 14:15:00,65.17,65.18,65.12,65.17,54137.0,59.9772,59.9864,59.9312,59.9772,54137.0
2022-08-08 14:20:00,65.16,65.17,65.13,65.16,60088.0,59.968,59.9772,59.9404,59.968,60088.0
2022-08-08 14:25:00,65.15,65.18,65.13,65.16,117099.0,59.9588,59.9864,59.9404,59.968,117099.0
2022-08-08 14:30:00,65.16,65.19,65.15,65.17,65383.0,59.968,59.9956,59.9588,59.9772,65383.0
2022-08-08 14:35:00,65.16,65.17,65.12,65.13,38855.0,59.968,59.9772,59.9312,59.9404,38855.0
2022-08-08 14:40:00,65.13,65.15,65.11,65.11,48282.0,59.9404,59.9588,59.922,59.922,48282.0
2022-08-08 14:45:00,65.12,65.14,65.08,65.11,170808.0,59.9312,59.9496,59.8944,59.922,170808.0
2022-08-08 14:50:00,65.1,65.11,65.04,65.04,47158.0,59.9128,59.922,59.8576,59.8576,47158.0
2022-08-08 14:55:00,65.05,65.13,65.05,65.11,45604.0,59.8668,59.9404,59.8668,59.922,45604.0
2022-08-08 15:00:00,65.11,65.16,65.1,65.15,34234.0,59.922,59.968,59.9128,59.9588,34234.0
2022-08-08 15:05:00,65.14,65.16,65.12,65.14,45591.0,59.9496,59.968,59.9312,59.9496,45591.0
2022-08-08 15:10:00,65.14,65.15,65.11,65.14,32012.0,59.9496,59.9588,59.922,59.9496,32012.0
2022-08-08 15:15:00,65.13,65.13,65.05,65.09,46842.0,59.9404,59.9404,59.8668,59.9036,46842.0
2022-08-08 15:20:00,65.09,65.15,65.08,65.13,82316.0,59.9036,59.9588,59.8944,59.9404,82316.0
2022-08-08 15:25:00,65.12,65.16,65.12,65.13,31960.0,59.9312,59.968,59.9312,59.9404,31960.0
2022-08-08 15:30:00,65.13,65.15,65.09,65.13,80630.0,59.9404,59.9588,59.9036,59.9404,80630.0
2022-08-08 15:35:00,65.13,65.16,65.12,65.14,224032.0,59.9404,59.968,59.9312,59.9496,224032.0
2022-08-08 15:40:00,65.14,65.18,65.13,65.17,142295.0,59.9496,59.9864,59.9404,59.9772,142295.0
2022-08-08 15:45:00,65.17,65.17,65.13,65.13,91293.0,59.9772,59.9772,59.9404,59.9404,91293.0
2022-08-08 15:50:00,65.13,65.16,65.12,65.16,198467.0,59.9404,59.968,59.9312,59.968,198467.0
2022-08-08 15:55:00,65.16,65.19,65.13,65.15,714076.0,59.968,59.9956,59.9404,59.9588,714076.0
2022-08-09 09:30:00,65.13,65.18,65.06,65.13,277599.0,59.9404,59.9864,59.876,59.9404,277599.0
2022-08-09 09:35:00,65.13,65.18,65.11,65.15,139296.0,59.9404,59.9864,59.922,59.9588,139296.0
2022-08-09 09:40:00,65.15,65.21,65.13,65.21,147337.0,59.9588,60.014,59.9404,60.014,147337.0
2022-08-09 09:45:00,65.21,65.24,65.1,65.15,123771.0,60.014,60.0416,59.9128,59.9588,123771.0
2022-08-09 09:50:00,65.14,65.19,65.05,65.08,284290.0,59.9496,59.9956,59.8668,59.8944,284290.0
2022-08-09 09:55:00,65.08,65.11,65.04,65.11,192235.0,59.8944,59.922,59.8576,59.922,192235.0
2022-08-09 10:00:00,65.1,65.11,65.05,65.09,177437.0,59.9128,59.922,59.8668,59.9036,177437.0
2022-08-09 10:05:00,65.08,65.09,65.04,65.05,205510.0,59.8944,59.9036,59.8576,59.8668,205510.0
2022-08-09 10:10:00,65.05,65.1,65.03,65.07,140127.0,59.8668,59.9128,59.8484,59.8852,140127.0
2022-08-09 10:15:00,65.06,65.1,65.05,65.09,128304.0,59.876,59.9128,59.8668,59.9036,128304.0
2022-08-09 10:20:00,65.09,65.12,65.04,65.05,292371.0,59.9036,59.9312,59.8576,59.8668,292371.0
2022-08-09 10:25:00,65.04,65.09,65.04,65.09,178536.0,59.8576,59.9036,59.8576,59.9036,178536.0
2022-08-09 10:30:00,65.09,65.13,65.04,65.11,169889.0,59.9036,59.9404,59.8576,59.922,169889.0
2022-08-09 10:35:00,65.11,65.11,65.08,65.11,198903.0,59.922,59.922,59.8944,59.922,198903.0
2022-08-09 10:40:00,65.11,65.16,65.09,65.14,144690.0,59.922,59.968,59.9036,59.9496,144690.0
2022-08-09 10:45:00,65.13,65.13,65.09,65.1,53623.0,59.9404,59.9404,59.9036,59.9128,53623.0
2022-08-09 10:50:00,65.1,65.12,65.04,65.04,48320.0,59.9128,59.9312,59.8576,59.8576,48320.0
2022-08-09 10:55:00,65.04,65.04,64.98,64.99,239320.0,59.8576,59.8576,59.8023,59.8115,239320.0
2022-08-09 11:00:00,64.99,64.99,64.92,64.92,242756.0,59.8115,59.8115,59.7471,59.7471,242756.0
2022-08-09 11:05:00,64.92,64.98,64.91,64.96,89256.0,59.7471,59.8023,59.7379,59.7839,89256.0
2022-08-09 11:10:00,64.96,65.01,64.95,65.01,53824.0,59.7839,59.8299,59.7747,59.8299,53824.0
2022-08-09 11:15:00,65.02,65.09,65.0,65.05,209892.0,59.8391,59.9036,59.8207,59.8668,209892.0
2022-08-09 11:20:00,65.06,65.08,65.03,65.04,109379.0,59.876,59.8944,59.8484,59.8576,109379.0
2022-08-09 11:25:00,65.04,65.07,64.97,64.97,184319.0,59.8576,59.8852,59.7931,59.7931,184319.0
2022-08-09 11:30:00,64.98,65.01,64.91,64.94,193843.0,59.8023,59.8299,59.7379,59.7655,193843.0
2022-08-09 11:35:00,64.94,65.0,64.93,64.96,39961.0,59.7655,59.8207,59.7563,59.7839,39961.0
2022-08-09 11:40:00,64.97,65.0,64.96,64.99,81292.0,59.7931,59.8207,59.7839,59.8115,81292.0
2022-08-09 11:45:00,64.98,65.03,64.98,65.0,36597.0,59.8023,59.8484,59.8023,59.8207,36597.0
2022-08-09 11:50:00,65.0,65.01,64.95,65.01,29786.0,59.8207,59.8299,59.7747,59.8299,29786.0
2022-08-09 11:55:00,65.01,65.01,64.96,64.97,132797.0,59.8299,59.8299,59.7839,59.7931,132797.0
2022-08-09 12:00:00,64.97,64.99,64.92,64.96,149141.0,59.7931,59.8115,59.7471,59.7839,149141.0
2022-08-09 12:05:00,64.97,64.98,64.95,64.95,75191.0,59.7931,59.8023,59.7747,59.7747,75191.0
2022-08-09 12:10:00,64.95,64.97,64.92,64.93,82152.0,59.7747,59.7931,59.7471,59.7563,82152.0
2022-08-09 12:15:00,64.92,64.94,64.92,64.92,58306.0,59.7471,59.7655,59.7471,59.7471,58306.0
2022-08-09 12:20:00,64.92,64.94,64.88,64.89,46189.0,59.7471,59.7655,59.7103,59.7195,46189.0
2022-08-09 12:25:00,64.89,64.92,64.86,64.87,66480.0,59.7195,59.7471,59.6919,59.7011,66480.0
2022-08-09 12:30:00,64.87,64.88,64.84,64.84,60815.0,59.7011,59.7103,59.6735,59.6735,60815.0
2022-08-09 12:35:00,64.84,64.88,64.83,64.87,79341.0,59.6735,59.7103,59.6643,59.7011,79341.0
2022-08-09 12:40:00,64.88,64.88,64.84,64.86,79941.0,59.7103,59.7103,59.6735,59.6919,79941.0
2022-08-09 12:45:00,64.85,64.86,64.82,64.83,72189.0,59.6827,59.6919,59.6551,59.6643,72189.0
2022-08-09 12:50:00,64.84,64.84,64.79,64.81,31683.0,59.6735,59.6735,59.6275,59.6459,31683.0
2022-08-09 12:55:00,64.81,64.83,64.79,64.83,29784.0,59.6459,59.6643,59.6275,59.6643,29784.0
2022-08-09 13:00:00,64.83,64.87,64.83,64.87,46815.0,59.6643,59.7011,59.6643,59.7011,46815.0
2022-08-09 13:05:00,64.86,64.88,64.82,64.85,57004.0,59.6919,59.7103,59.6551,59.6827,57004.0
2022-08-09 13:10:00,64.84,64.87,64.82,64.86,20628.0,59.6735,59.7011,59.6551,59.6919,20628.0
2022-08-09 13:15:00,64.86,64.89,64.84,64.85,52967.0,59.6919,59.7195,59.6735,59.6827,52967.0
2022-08-09 13:20:00,64.85,64.87,64.84,64.86,22665.0,59.6827,59.7011,59.6735,59.6919,22665.0
2022-08-09 13:25:00,64.85,64.87,64.84,64.87,23663.0,59.6827,59.7011,59.6735,59.7011,23663.0
2022-08-09 13:30:00,64.87,64.87,64.84,64.85,68241.0,59.7011,59.7011,59.6735,59.6827,68241.0
2022-08-09 13:35:00,64.85,64.85,64.8,64.8,46047.0,59.6827,59.6827,59.6367,59.6367,46047.0
2022-08-09 13:40:00,64.8,64.8,64.75,64.77,67527.0,59.6367,59.6367,59.5907,59.6091,67527.0
2022-08-09 13:45:00,64.77,64.79,64.74,64.79,39700.0,59.6091,59.6275,59.5815,59.6275,39700.0
2022-08-09 13:50:00,64.79,64.82,64.78,64.81,43268.0,59.6275,59.6551,59.6183,59.6459,43268.0
2022-08-09 13:55:00,64.8,64.87,64.8,64.85,74168.0,59.6367,59.7011,59.6367,59.6827,74168.0
2022-08-09 14:00:00,64.85,64.89,64.84,64.86,67730.0,59.6827,59.7195,59.6735,59.6919,67730.0
2022-08-09 14:05:00,64.86,64.88,64.85,64.87,61957.0,59.6919,59.7103,59.6827,59.7011,61957.0
2022-08-09 14:10:00,64.87,64.87,64.84,64.85,53158.0,59.7011,59.7011,59.6735,59.6827,53158.0
2022-08-09 14:15:00,64.84,64.85,64.75,64.76,35435.0,59.6735,59.6827,59.5907,59.5999,35435.0
2022-08-09 14:20:00,64.75,64.76,64.72,64.73,24777.0,59.5907,59.5999,59.5631,59.5723,24777.0
2022-08-09 14:25:00,64.73,64.73,64.7,64.72,95020.0,59.5723,59.5723,59.5446,59.5631,95020.0
2022-08-09 14:30:00,64.72,64.74,64.71,64.73,44126.0,59.5631,59.5815,59.5538,59.5723,44126.0
2022-08-09 14:35:00,64.73,64.76,64.72,64.75,81421.0,59.5723,59.5999,59.5631,59.5907,81421.0
2022-08-09 14:40:00,64.75,64.76,64.73,64.74,43827.0,59.5907,59.5999,59.5723,59.5815,43827.0
2022-08-09 14:45:00,64.74,64.78,64.73,64.78,43880.0,59.5815,59.6183,59.5723,59.6183,43880.0
2022-08-09 14:50:00,64.78,64.83,64.77,64.8,185033.0,59.6183,59.6643,59.6091,59.6367,185033.0
2022-08-09 14:55:00,64.8,64.83,64.79,64.8,89991.0,59.6367,59.6643,59.6275,59.6367,89991.0
2022-08-09 15:00:00,64.8,64.82,64.78,64.78,92040.0,59.6367,59.6551,59.6183,59.6183,92040.0
2022-08-09 15:05:00,64.79,64.8,64.76,64.8,91850.0,59.6275,59.6367,59.5999,59.6367,91850.0
2022-08-09 15:10:00,64.79,64.8,64.77,64.78,77186.0,59.6275,59.6367,59.6091,59.6183,77186.0
2022-08-09 15:15:00,64.78,64.83,64.77,64.82,61177.0,59.6183,59.6643,59.6091,59.6551,61177.0
2022-08-09 15:20:00,64.82,64.87,64.81,64.87,65030.0,59.6551,59.7011,59.6459,59.7011,65030.0
2022-08-09 15:25:00,64.87,64.88,64.84,64.84,164095.0,59.7011,59.7103,59.6735,59.6735,164095.0
2022-08-09 15:30:00,64.84,64.86,64.82,64.84,115279.0,59.6735,59.6919,59.6551,59.6735,115279.0
2022-08-09 15:35:00,64.84,64.85,64.81,64.83,86807.0,59.6735,59.6827,59.6459,59.6643,86807.0
2022-08-09 15:40:00,64.83,64.85,64.77,64.77,106159.0,59.6643,59.6827,59.6091,59.6091,106159.0
2022-08-09 15:45:00,64.77,64.8,64.75,64.78,244357.0,59.6091,59.6367,59.5907,59.6183,244357.0
2022-08-09 15:50:00,64.79,64.83,64.78,64.78,338504.0,59.6275,59.6643,59.6183,59.6183,338504.0
2022-08-09 15:55:00,64.78,64.82,64.77,64.81,637857.0,59.6183,59.6551,59.6091,59.6459,637857.0
2022-08-10 09:30:00,66.17,66.18,66.0,66.07,785521.0,60.8975,60.9067,60.7411,60.8055,785521.0
2022-08-10 09:35:00,66.08,66.1,65.95,65.96,415498.0,60.8147,60.8331,60.695,60.7042,415498.0
2022-08-10 09:40:00,65.96,66.06,65.94,66.05,341560.0,60.7042,60.7963,60.6858,60.7871,341560.0
2022-08-10 09:45:00,66.06,66.12,66.04,66.11,458318.0,60.7963,60.8515,60.7779,60.8423,458318.0
2022-08-10 09:50:00,66.12,66.13,66.06,66.07,163728.0,60.8515,60.8607,60.7963,60.8055,163728.0
2022-08-10 09:55:00,66.07,66.11,66.04,66.1,633928.0,60.8055,60.8423,60.7779,60.8331,633928.0
2022-08-10 10:00:00,66.09,66.23,66.07,66.19,401113.0,60.8239,60.9527,60.8055,60.9159,401113.0
2022-08-10 10:05:00,66.2,66.21,66.13,66.19,76826.0,60.9251,60.9343,60.8607,60.9159,76826.0
2022-08-10 10:10:00,66.19,66.27,66.15,66.17,72737.0,60.9159,60.9895,60.8791,60.8975,72737.0
2022-08-10 10:15:00,66.17,66.21,66.11,66.12,323431.0,60.8975,60.9343,60.8423,60.8515,323431.0
2022-08-10 10:20:00,66.12,66.19,66.04,66.16,467413.0,60.8515,60.9159,60.7779,60.8883,467413.0
2022-08-10 10:25:00,66.17,66.25,66.16,66.25,81300.0,60.8975,60.9711,60.8883,60.9711,81300.0
2022-08-10 10:30:00,66.25,66.35,66.23,66.34,85636.0,60.9711,61.0632,60.9527,61.054,85636.0
2022-08-10 10:35:00,66.33,66.33,66.28,66.3,50641.0,61.0448,61.0448,60.9987,61.0172,50641.0
2022-08-10 10:40:00,66.3,66.36,66.3,66.32,149220.0,61.0172,61.0724,61.0172,61.0356,149220.0
2022-08-10 10:45:00,66.33,66.36,66.28,66.29,74273.0,61.0448,61.0724,60.9987,61.008,74273.0
2022-08-10 10:50:00,66.28,66.34,66.28,66.33,176137.0,60.9987,61.054,60.9987,61.0448,176137.0
2022-08-10 10:55:00,66.33,66.39,66.33,66.37,130625.0,61.0448,61.1,61.0448,61.0816,130625.0
2022-08-10 11:00:00,66.37,66.49,66.36,66.47,279696.0,61.0816,61.192,61.0724,61.1736,279696.0
2022-08-10 11:05:00,66.47,66.49,66.43,66.46,61466.0,61.1736,61.192,61.1368,61.1644,61466.0
2022-08-10 11:10:00,66.47,66.47,66.33,66.37,93642.0,61.1736,61.1736,61.0448,61.0816,93642.0
2022-08-10 11:15:00,66.38,66.39,66.3,66.32,123394.0,61.0908,61.1,61.0172,61.0356,123394.0
2022-08-10 11:20:00,66.33,66.44,66.33,66.43,87939.0,61.0448,61.146,61.0448,61.1368,87939.0
2022-08-10 11:25:00,66.43,66.44,66.39,66.42,505757.0,61.1368,61.146,61.1,61.1276,505757.0
2022-08-10 11:30:00,66.42,66.48,66.35,66.36,192118.0,61.1276,61.1828,61.0632,61.0724,192118.0
2022-08-10 11:35:00,66.35,66.35,66.25,66.25,247386.0,61.0632,61.0632,60.9711,60.9711,247386.0
2022-08-10 11:40:00,66.26,66.3,66.25,66.26,88599.0,60.9803,61.0172,60.9711,60.9803,88599.0
2022-08-10 11:45:00,66.26,66.3,66.24,66.3,143827.0,60.9803,61.0172,60.9619,61.0172,143827.0
2022-08-10 11:50:00,66.3,66.33,66.27,66.31,118681.0,61.0172,61.0448,60.9895,61.0264,118681.0
2022-08-10 11:55:00,66.32,66.32,66.28,66.31,52157.0,61.0356,61.0356,60.9987,61.0264,52157.0
2022-08-10 12:00:00,66.3,66.33,66.29,66.31,84141.0,61.0172,61.0448,61.008,61.0264,84141.0
2022-08-10 12:05:00,66.31,66.32,66.28,66.31,108435.0,61.0264,61.0356,60.9987,61.0264,108435.0
2022-08-10 12:10:00,66.31,66.33,66.3,66.31,161378.0,61.0264,61.0448,61.0172,61.0264,161378.0
2022-08-10 12:15:00,66.31,66.32,66.24,66.24,81832.0,61.0264,61.0356,60.9619,60.9619,81832.0
2022-08-10 12:20:00,66.24,66.26,66.2,66.24,121913.0,60.9619,60.9803,60.9251,60.9619,121913.0
2022-08-10 12:25:00,66.23,66.28,66.23,66.28,32688.0,60.9527,60.9987,60.9527,60.9987,32688.0
2022-08-10 12:30:00,66.28,66.3,66.26,66.29,61390.0,60.9987,61.0172,60.9803,61.008,61390.0
2022-08-10 12:35:00,66.28,66.31,66.28,66.29,44892.0,60.9987,61.0264,60.9987,61.008,44892.0
2022-08-10 12:40:00,66.29,66.31,66.26,66.28,55416.0,61.008,61.0264,60.9803,60.9987,55416.0
2022-08-10 12:45:00,66.28,66.29,66.24,66.24,129540.0,60.9987,61.008,60.9619,60.9619,129540.0
2022-08-10 12:50:00,66.24,66.27,66.23,66.26,125791.0,60.9619,60.9895,60.9527,60.9803,125791.0
2022-08-10 12:55:00,66.27,66.28,66.25,66.27,37911.0,60.9895,60.9987,60.9711,60.9895,37911.0
2022-08-10 13:00:00,66.27,66.28,66.23,66.26,73624.0,60.9895,60.9987,60.9527,60.9803,73624.0
2022-08-10 13:05:00,66.26,66.31,66.25,66.31,13925.0,60.9803,61.0264,60.9711,61.0264,13925.0
2022-08-10 13:10:00,66.31,66.34,66.3,66.32,51085.0,61.0264,61.054,61.0172,61.0356,51085.0
2022-08-10 13:15:00,66.31,66.32,66.29,66.32,17846.0,61.0264,61.0356,61.008,61.0356,17846.0
2022-08-10 13:20:00,66.31,66.33,66.3,66.33,26391.0,61.0264,61.0448,61.0172,61.0448,26391.0
2022-08-10 13:25:00,66.34,66.34,66.26,66.26,245350.0,61.054,61.054,60.9803,60.9803,245350.0
2022-08-10 13:30:00,66.27,66.3,66.25,66.28,274389.0,60.9895,61.0172,60.9711,60.9987,274389.0
2022-08-10 13:35:00,66.29,66.3,66.27,66.3,45226.0,61.008,61.0172,60.9895,61.0172,45226.0
2022-08-10 13:40:00,66.3,66.32,66.27,66.31,104010.0,61.0172,61.0356,60.9895,61.0264,104010.0
2022-08-10 13:45:00,66.31,66.32,66.29,66.32,59666.0,61.0264,61.0356,61.008,61.0356,59666.0
2022-08-10 13:50:00,66.32,66.35,66.31,66.31,22750.0,61.0356,61.0632,61.0264,61.0264,22750.0
2022-08-10 13:55:00,66.31,66.32,66.27,66.28,82338.0,61.0264,61.0356,60.9895,60.9987,82338.0
2022-08-10 14:00:00,66.28,66.31,66.26,66.3,84107.0,60.9987,61.0264,60.9803,61.0172,84107.0
2022-08-10 14:05:00,66.3,66.31,66.25,66.26,111252.0,61.0172,61.0264,60.9711,60.9803,111252.0
2022-08-10 14:10:00,66.26,66.28,66.23,66.24,106969.0,60.9803,60.9987,60.9527,60.9619,106969.0
2022-08-10 14:15:00,66.23,66.26,66.21,66.21,49472.0,60.9527,60.9803,60.9343,60.9343,49472.0
2022-08-10 14:20:00,66.21,66.24,66.19,66.19,54821.0,60.9343,60.9619,60.9159,60.9159,54821.0
2022-08-10 14:25:00,66.2,66.2,66.16,66.16,57716.0,60.9251,60.9251,60.8883,60.8883,57716.0
2022-08-10 14:30:00,66.16,66.2,66.14,66.17,339554.0,60.8883,60.9251,60.8699,60.8975,339554.0
2022-08-10 14:35:00,66.17,66.21,66.17,66.19,120411.0,60.8975,60.9343,60.8975,60.9159,120411.0
2022-08-10 14:40:00,66.2,66.22,66.18,66.19,60003.0,60.9251,60.9435,60.9067,60.9159,60003.0
2022-08-10 14:45:00,66.2,66.2,66.13,66.13,193216.0,60.9251,60.9251,60.8607,60.8607,193216.0
2022-08-10 14:50:00,66.13,66.17,66.12,66.15,109836.0,60.8607,60.8975,60.8515,60.8791,109836.0
2022-08-10 14:55:00,66.15,66.16,66.12,66.13,61748.0,60.8791,60.8883,60.8515,60.8607,61748.0
2022-08-10 15:00:00,66.12,66.15,66.09,66.14,77247.0,60.8515,60.8791,60.8239,60.8699,77247.0
2022-08-10 15:05:00,66.13,66.13,66.08,66.11,139973.0,60.8607,60.8607,60.8147,60.8423,139973.0
2022-08-10 15:10:00,66.11,66.13,66.09,66.12,127134.0,60.8423,60.8607,60.8239,60.8515,127134.0
2022-08-10 15:15:00,66.12,66.13,66.09,66.13,98417.0,60.8515,60.8607,60.8239,60.8607,98417.0
2022-08-10 15:20:00,66.14,66.18,66.13,66.17,71633.0,60.8699,60.9067,60.8607,60.8975,71633.0
2022-08-10 15:25:00,66.17,66.19,66.15,66.18,110459.0,60.8975,60.9159,60.8791,60.9067,110459.0
2022-08-10 15:30:00,66.18,66.18,66.15,66.17,113157.0,60.9067,60.9067,60.8791,60.8975,113157.0
2022-08-10 15:35:00,66.17,66.24,66.16,66.23,161044.0,60.8975,60.9619,60.8883,60.9527,161044.0
2022-08-10 15:40:00,66.23,66.28,66.2,66.27,153986.0,60.9527,60.9987,60.9251,60.9895,153986.0
2022-08-10 15:45:00,66.27,66.28,66.24,66.25,409815.0,60.9895,60.9987,60.9619,60.9711,409815.0
2022-08-10 15:50:00,66.25,66.29,66.23,66.28,752363.0,60.9711,61.008,60.9527,60.9987,752363.0
2022-08-10 15:55:00,66.28,66.28,66.23,66.28,1518950.0,60.9987,60.9987,60.9527,60.9987,1518950.0
2022-08-11 09:30:00,66.53,66.59,66.45,66.45,339827.0,61.2288,61.284,61.1552,61.1552,339827.0
2022-08-11 09:35:00,66.44,66.5,66.41,66.5,83724.0,61.146,61.2012,61.1184,61.2012,83724.0
2022-08-11 09:40:00,66.49,66.59,66.49,66.56,124048.0,61.192,61.284,61.192,61.2564,124048.0
2022-08-11 09:45:00,66.56,66.63,66.54,66.62,120204.0,61.2564,61.3209,61.238,61.3117,120204.0
2022-08-11 09:50:00,66.61,66.7,66.6,66.67,138894.0,61.3025,61.3853,61.2933,61.3577,138894.0
2022-08-11 09:55:00,66.67,66.69,66.64,66.65,288818.0,61.3577,61.3761,61.3301,61.3393,288818.0
2022-08-11 10:00:00,66.66,66.69,66.61,66.68,216625.0,61.3485,61.3761,61.3025,61.3669,216625.0
2022-08-11 10:05:00,66.68,66.71,66.65,66.7,128867.0,61.3669,61.3945,61.3393,61.3853,128867.0
2022-08-11 10:10:00,66.7,66.71,66.64,66.66,104008.0,61.3853,61.3945,61.3301,61.3485,104008.0
2022-08-11 10:15:00,66.65,66.74,66.65,66.71,86772.0,61.3393,61.4221,61.3393,61.3945,86772.0
2022-08-11 10:20:00,66.71,66.71,66.66,66.67,196422.0,61.3945,61.3945,61.3485,61.3577,196422.0
2022-08-11 10:25:00,66.67,66.68,66.63,66.65,82896.0,61.3577,61.3669,61.3209,61.3393,82896.0
2022-08-11 10:30:00,66.65,66.71,66.64,66.67,105469.0,61.3393,61.3945,61.3301,61.3577,105469.0
2022-08-11 10:35:00,66.67,66.72,66.64,66.65,132101.0,61.3577,61.4037,61.3301,61.3393,132101.0
2022-08-11 10:40:00,66.65,66.65,66.54,66.55,103644.0,61.3393,61.3393,61.238,61.2472,103644.0
2022-08-11 10:45:00,66.56,66.57,66.52,66.56,73951.0,61.2564,61.2656,61.2196,61.2564,73951.0
2022-08-11 10:50:00,66.55,66.59,66.51,66.57,116577.0,61.2472,61.284,61.2104,61.2656,116577.0
2022-08-11 10:55:00,66.57,66.59,66.54,66.57,112720.0,61.2656,61.284,61.238,61.2656,112720.0
2022-08-11 11:00:00,66.56,66.58,66.52,66.52,107048.0,61.2564,61.2748,61.2196,61.2196,107048.0
2022-08-11 11:05:00,66.52,66.54,66.37,66.39,228569.0,61.2196,61.238,61.0816,61.1,228569.0
2022-08-11 11:10:00,66.39,66.41,66.34,66.38,290702.0,61.1,61.1184,61.054,61.0908,290702.0
2022-08-11 11:15:00,66.38,66.43,66.34,66.34,186795.0,61.0908,61.1368,61.054,61.054,186795.0
2022-08-11 11:20:00,66.35,66.43,66.34,66.42,125018.0,61.0632,61.1368,61.054,61.1276,125018.0
2022-08-11 11:25:00,66.42,66.46,66.39,66.45,98880.0,61.1276,61.1644,61.1,61.1552,98880.0
2022-08-11 11:30:00,66.45,66.51,66.43,66.48,242455.0,61.1552,61.2104,61.1368,61.1828,242455.0
2022-08-11 11:35:00,66.48,66.49,66.42,66.47,38828.0,61.1828,61.192,61.1276,61.1736,38828.0
2022-08-11 11:40:00,66.47,66.52,66.45,66.5,30572.0,61.1736,61.2196,61.1552,61.2012,30572.0
2022-08-11 11:45:00,66.49,66.49,66.42,66.44,35858.0,61.192,61.192,61.1276,61.146,35858.0
2022-08-11 11:50:00,66.42,66.43,66.37,66.41,101885.0,61.1276,61.1368,61.0816,61.1184,101885.0
2022-08-11 11:55:00,66.42,66.45,66.4,66.42,78289.0,61.1276,61.1552,61.1092,61.1276,78289.0
2022-08-11 12:00:00,66.42,66.46,66.4,66.42,108739.0,61.1276,61.1644,61.1092,61.1276,108739.0
2022-08-11 12:05:00,66.42,66.43,66.37,66.39,37389.0,61.1276,61.1368,61.0816,61.1,37389.0
2022-08-11 12:10:00,66.39,66.42,66.36,66.41,52249.0,61.1,61.1276,61.0724,61.1184,52249.0
2022-08-11 12:15:00,66.41,66.46,66.38,66.44,71544.0,61.1184,61.1644,61.0908,61.146,71544.0
2022-08-11 12:20:00,66.44,66.44,66.4,66.42,18968.0,61.146,61.146,61.1092,61.1276,18968.0
2022-08-11 12:25:00,66.42,66.46,66.41,66.46,86557.0,61.1276,61.1644,61.1184,61.1644,86557.0
2022-08-11 12:30:00,66.46,66.51,66.46,66.5,69459.0,61.1644,61.2104,61.1644,61.2012,69459.0
2022-08-11 12:35:00,66.5,66.51,66.48,66.48,18417.0,61.2012,61.2104,61.1828,61.1828,18417.0
2022-08-11 12:40:00,66.47,66.47,66.44,66.45,28979.0,61.1736,61.1736,61.146,61.1552,28979.0
2022-08-11 12:45:00,66.45,66.46,66.42,66.46,164585.0,61.1552,61.1644,61.1276,61.1644,164585.0
2022-08-11 12:50:00,66.45,66.49,66.44,66.48,54056.0,61.1552,61.192,61.146,61.1828,54056.0
2022-08-11 12:55:00,66.48,66.49,66.45,66.47,89510.0,61.1828,61.192,61.1552,61.1736,89510.0
2022-08-11 13:00:00,66.48,66.49,66.38,66.42,208245.0,61.1828,61.192,61.0908,61.1276,208245.0
2022-08-11 13:05:00,66.42,66.45,66.41,66.42,57831.0,61.1276,61.1552,61.1184,61.1276,57831.0
2022-08-11 13:10:00,66.42,66.48,66.41,66.46,46532.0,61.1276,61.1828,61.1184,61.1644,46532.0
2022-08-11 13:15:00,66.47,66.52,66.45,66.5,81605.0,61.1736,61.2196,61.1552,61.2012,81605.0
2022-08-11 13:20:00,66.51,66.56,66.49,66.53,33396.0,61.2104,61.2564,61.192,61.2288,33396.0
2022-08-11 13:25:00,66.53,66.54,66.46,66.48,163363.0,61.2288,61.238,61.1644,61.1828,163363.0
2022-08-11 13:30:00,66.47,66.47,66.4,66.41,83905.0,61.1736,61.1736,61.1092,61.1184,83905.0
2022-08-11 13:35:00,66.41,66.46,66.4,66.45,105913.0,61.1184,61.1644,61.1092,61.1552,105913.0
2022-08-11 13:40:00,66.45,66.47,66.43,66.44,48654.0,61.1552,61.1736,61.1368,61.146,48654.0
2022-08-11 13:45:00,66.44,66.44,66.37,66.39,25283.0,61.146,61.146,61.0816,61.1,25283.0
2022-08-11 13:50:00,66.39,66.41,66.36,66.36,67330.0,61.1,61.1184,61.0724,61.0724,67330.0
2022-08-11 13:55:00,66.37,66.39,66.35,66.39,54188.0,61.0816,61.1,61.0632,61.1,54188.0
2022-08-11 14:00:00,66.38,66.39,66.29,66.31,60227.0,61.0908,61.1,61.008,61.0264,60227.0
2022-08-11 14:05:00,66.3,66.32,66.28,66.3,47268.0,61.0172,61.0356,60.9987,61.0172,47268.0
2022-08-11 14:10:00,66.3,66.32,66.26,66.27,112197.0,61.0172,61.0356,60.9803,60.9895,112197.0
2022-08-11 14:15:00,66.27,66.32,66.25,66.3,50094.0,60.9895,61.0356,60.9711,61.0172,50094.0
2022-08-11 14:20:00,66.3,66.31,66.27,66.31,54313.0,61.0172,61.0264,60.9895,61.0264,54313.0
2022-08-11 14:25:00,66.31,66.32,66.29,66.3,109790.0,61.0264,61.0356,61.008,61.0172,109790.0
2022-08-11 14:30:00,66.3,66.31,66.23,66.26,124380.0,61.0172,61.0264,60.9527,60.9803,124380.0
2022-08-11 14:35:00,66.25,66.28,66.23,66.23,100156.0,60.9711,60.9987,60.9527,60.9527,100156.0
2022-08-11 14:40:00,66.24,66.26,66.2,66.24,116184.0,60.9619,60.9803,60.9251,60.9619,116184.0
2022-08-11 14:45:00,66.24,66.25,66.21,66.23,123550.0,60.9619,60.9711,60.9343,60.9527,123550.0
2022-08-11 14:50:00,66.22,66.23,66.16,66.16,62280.0,60.9435,60.9527,60.8883,60.8883,62280.0
2022-08-11 14:55:00,66.17,66.27,66.16,66.24,179534.0,60.8975,60.9895,60.8883,60.9619,179534.0
2022-08-11 15:00:00,66.23,66.25,66.21,66.24,86260.0,60.9527,60.9711,60.9343,60.9619,86260.0
2022-08-11 15:05:00,66.24,66.24,66.17,66.22,322734.0,60.9619,60.9619,60.8975,60.9435,322734.0
2022-08-11 15:10:00,66.22,66.23,66.14,66.17,179672.0,60.9435,60.9527,60.8699,60.8975,179672.0
2022-08-11 15:15:00,66.17,66.23,66.16,66.21,75738.0,60.8975,60.9527,60.8883,60.9343,75738.0
2022-08-11 15:20:00,66.21,66.23,66.19,66.2,44345.0,60.9343,60.9527,60.9159,60.9251,44345.0
2022-08-11 15:25:00,66.2,66.25,66.2,66.24,101920.0,60.9251,60.9711,60.9251,60.9619,101920.0
2022-08-11 15:30:00,66.24,66.29,66.23,66.28,298061.0,60.9619,61.008,60.9527,60.9987,298061.0
2022-08-11 15:35:00,66.28,66.28,66.2,66.22,119059.0,60.9987,60.9987,60.9251,60.9435,119059.0
2022-08-11 15:40:00,66.22,66.23,66.18,66.19,170346.0,60.9435,60.9527,60.9067,60.9159,170346.0
2022-08-11 15:45:00,66.2,66.2,66.15,66.17,139771.0,60.9251,60.9251,60.8791,60.8975,139771.0
2022-08-11 15:50:00,66.17,66.24,66.16,66.23,847747.0,60.8975,60.9619,60.8883,60.9527,847747.0
2022-08-11 15:55:00,66.23,66.27,66.2,66.26,915489.0,60.9527,60.9895,60.9251,60.9803,915489.0
2022-08-12 09:30:00,66.29,66.32,66.25,66.3,139606.0,61.008,61.0356,60.9711,61.0172,139606.0
2022-08-12 09:35:00,66.31,66.32,66.26,66.29,88909.0,61.0264,61.0356,60.9803,61.008,88909.0
2022-08-12 09:40:00,66.3,66.38,66.3,66.35,73243.0,61.0172,61.0908,61.0172,61.0632,73243.0
2022-08-12 09:45:00,66.35,66.39,66.32,66.33,204279.0,61.0632,61.1,61.0356,61.0448,204279.0
2022-08-12 09:50:00,66.33,66.41,66.32,66.37,122040.0,61.0448,61.1184,61.0356,61.0816,122040.0
2022-08-12 09:55:00,66.37,66.39,66.35,66.37,51690.0,61.0816,61.1,61.0632,61.0816,51690.0
2022-08-12 10:00:00,66.37,66.37,66.14,66.16,423306.0,61.0816,61.0816,60.8699,60.8883,423306.0
2022-08-12 10:05:00,66.18,66.27,66.13,66.22,89279.0,60.9067,60.9895,60.8607,60.9435,89279.0
2022-08-12 10:10:00,66.22,66.36,66.22,66.28,220426.0,60.9435,61.0724,60.9435,60.9987,220426.0
2022-08-12 10:15:00,66.28,66.33,66.25,66.31,186527.0,60.9987,61.0448,60.9711,61.0264,186527.0
2022-08-12 10:20:00,66.31,66.32,66.27,66.28,272184.0,61.0264,61.0356,60.9895,60.9987,272184.0
2022-08-12 10:25:00,66.28,66.32,66.22,66.26,222198.0,60.9987,61.0356,60.9435,60.9803,222198.0
2022-08-12 10:30:00,66.25,66.35,66.24,66.31,197980.0,60.9711,61.0632,60.9619,61.0264,197980.0
2022-08-12 10:35:00,66.3,66.35,66.2,66.2,248662.0,61.0172,61.0632,60.9251,60.9251,248662.0
2022-08-12 10:40:00,66.22,66.24,66.18,66.21,169837.0,60.9435,60.9619,60.9067,60.9343,169837.0
2022-08-12 10:45:00,66.21,66.23,66.17,66.2,102888.0,60.9343,60.9527,60.8975,60.9251,102888.0
2022-08-12 10:50:00,66.2,66.21,66.16,66.17,152415.0,60.9251,60.9343,60.8883,60.8975,152415.0
2022-08-12 10:55:00,66.18,66.2,66.15,66.19,131653.0,60.9067,60.9251,60.8791,60.9159,131653.0
2022-08-12 11:00:00,66.19,66.28,66.17,66.24,235707.0,60.9159,60.9987,60.8975,60.9619,235707.0
2022-08-12 11:05:00,66.24,66.26,66.2,66.22,184423.0,60.9619,60.9803,60.9251,60.9435,184423.0
2022-08-12 11:10:00,66.22,66.27,66.21,66.24,204303.0,60.9435,60.9895,60.9343,60.9619,204303.0
2022-08-12 11:15:00,66.24,66.33,66.21,66.3,257832.0,60.9619,61.0448,60.9343,61.0172,257832.0
2022-08-12 11:20:00,66.3,66.35,66.3,66.31,93225.0,61.0172,61.0632,61.0172,61.0264,93225.0
2022-08-12 11:25:00,66.31,66.32,66.26,66.27,81653.0,61.0264,61.0356,60.9803,60.9895,81653.0
2022-08-12 11:30:00,66.27,66.31,66.25,66.26,268293.0,60.9895,61.0264,60.9711,60.9803,268293.0
2022-08-12 11:35:00,66.26,66.33,66.25,66.28,89560.0,60.9803,61.0448,60.9711,60.9987,89560.0
2022-08-12 11:40:00,66.28,66.29,66.26,66.28,135721.0,60.9987,61.008,60.9803,60.9987,135721.0
2022-08-12 11:45:00,66.29,66.36,66.28,66.33,119555.0,61.008,61.0724,60.9987,61.0448,119555.0
2022-08-12 11:50:00,66.33,66.34,66.29,66.33,85157.0,61.0448,61.054,61.008,61.0448,85157.0
2022-08-12 11:55:00,66.33,66.35,66.31,66.31,88852.0,61.0448,61.0632,61.0264,61.0264,88852.0
2022-08-12 12:00:00,66.31,66.36,66.31,66.36,129729.0,61.0264,61.0724,61.0264,61.0724,129729.0
2022-08-12 12:05:00,66.36,66.38,66.34,66.38,83472.0,61.0724,61.0908,61.054,61.0908,83472.0
2022-08-12 12:10:00,66.37,66.4,66.37,66.37,150020.0,61.0816,61.1092,61.0816,61.0816,150020.0
2022-08-12 12:15:00,66.37,66.39,66.36,66.37,51837.0,61.0816,61.1,61.0724,61.0816,51837.0
2022-08-12 12:20:00,66.37,66.4,66.36,66.38,134266.0,61.0816,61.1092,61.0724,61.0908,134266.0
2022-08-12 12:25:00,66.39,66.4,66.38,66.4,94714.0,61.1,61.1092,61.0908,61.1092,94714.0
2022-08-12 12:30:00,66.39,66.41,66.38,66.41,67067.0,61.1,61.1184,61.0908,61.1184,67067.0
2022-08-12 12:35:00,66.41,66.42,66.39,66.41,64011.0,61.1184,61.1276,61.1,61.1184,64011.0
2022-08-12 12:40:00,66.41,66.43,66.39,66.42,38289.0,61.1184,61.1368,61.1,61.1276,38289.0
2022-08-12 12:45:00,66.42,66.45,66.42,66.45,257388.0,61.1276,61.1552,61.1276,61.1552,257388.0
2022-08-12 12:50:00,66.45,66.46,66.42,66.42,107963.0,61.1552,61.1644,61.1276,61.1276,107963.0
2022-08-12 12:55:00,66.42,66.44,66.41,66.42,54456.0,61.1276,61.146,61.1184,61.1276,54456.0
2022-08-12 13:00:00,66.42,66.45,66.42,66.45,26377.0,61.1276,61.1552,61.1276,61.1552,26377.0
2022-08-12 13:05:00,66.45,66.49,66.44,66.49,22746.0,61.1552,61.192,61.146,61.192,22746.0
2022-08-12 13:10:00,66.49,66.5,66.47,66.48,28353.0,61.192,61.2012,61.1736,61.1828,28353.0
2022-08-12 13:15:00,66.48,66.5,66.47,66.49,311098.0,61.1828,61.2012,61.1736,61.192,311098.0
2022-08-12 13:20:00,66.5,66.51,66.49,66.49,40290.0,61.2012,61.2104,61.192,61.192,40290.0
2022-08-12 13:25:00,66.5,66.53,66.5,66.51,253934.0,61.2012,61.2288,61.2012,61.2104,253934.0
2022-08-12 13:30:00,66.52,66.54,66.5,66.52,63492.0,61.2196,61.238,61.2012,61.2196,63492.0
2022-08-12 13:35:00,66.51,66.54,66.51,66.51,111744.0,61.2104,61.238,61.2104,61.2104,111744.0
2022-08-12 13:40:00,66.52,66.54,66.52,66.53,32651.0,61.2196,61.238,61.2196,61.2288,32651.0
2022-08-12 13:45:00,66.53,66.56,66.53,66.56,33897.0,61.2288,61.2564,61.2288,61.2564,33897.0
2022-08-12 13:50:00,66.56,66.58,66.55,66.57,30037.0,61.2564,61.2748,61.2472,61.2656,30037.0
2022-08-12 13:55:00,66.56,66.57,66.55,66.56,62808.0,61.2564,61.2656,61.2472,61.2564,62808.0
2022-08-12 14:00:00,66.56,66.57,66.55,66.56,129083.0,61.2564,61.2656,61.2472,61.2564,129083.0
2022-08-12 14:05:00,66.56,66.57,66.55,66.57,134474.0,61.2564,61.2656,61.2472,61.2656,134474.0
2022-08-12 14:10:00,66.56,66.59,66.56,66.59,93498.0,61.2564,61.284,61.2564,61.284,93498.0
2022-08-12 14:15:00,66.59,66.61,66.58,66.59,297666.0,61.284,61.3025,61.2748,61.284,297666.0
2022-08-12 14:20:00,66.59,66.6,66.57,66.59,168702.0,61.284,61.2933,61.2656,61.284,168702.0
2022-08-12 14:25:00,66.59,66.61,66.58,66.61,35942.0,61.284,61.3025,61.2748,61.3025,35942.0
2022-08-12 14:30:00,66.61,66.64,66.59,66.64,95777.0,61.3025,61.3301,61.284,61.3301,95777.0
2022-08-12 14:35:00,66.64,66.64,66.62,66.63,161371.0,61.3301,61.3301,61.3117,61.3209,161371.0
2022-08-12 14:40:00,66.63,66.66,66.62,66.66,229420.0,61.3209,61.3485,61.3117,61.3485,229420.0
2022-08-12 14:45:00,66.66,66.67,66.65,66.66,70265.0,61.3485,61.3577,61.3393,61.3485,70265.0
2022-08-12 14:50:00,66.66,66.67,66.63,66.63,137119.0,61.3485,61.3577,61.3209,61.3209,137119.0
2022-08-12 14:55:00,66.64,66.66,66.62,66.66,262722.0,61.3301,61.3485,61.3117,61.3485,262722.0
2022-08-12 15:00:00,66.66,66.66,66.63,66.64,153941.0,61.3485,61.3485,61.3209,61.3301,153941.0
2022-08-12 15:05:00,66.64,66.66,66.63,66.66,128535.0,61.3301,61.3485,61.3209,61.3485,128535.0
2022-08-12 15:10:00,66.66,66.69,66.65,66.67,222388.0,61.3485,61.3761,61.3393,61.3577,222388.0
2022-08-12 15:15:00,66.67,66.68,66.67,66.68,121875.0,61.3577,61.3669,61.3577,61.3669,121875.0
2022-08-12 15:20:00,66.69,66.69,66.65,66.67,240008.0,61.3761,61.3761,61.3393,61.3577,240008.0
2022-08-12 15:25:00,66.66,66.69,66.64,66.69,84628.0,61.3485,61.3761,61.3301,61.3761,84628.0
2022-08-12 15:30:00,66.68,66.69,66.65,66.66,120669.0,61.3669,61.3761,61.3393,61.3485,120669.0
2022-08-12 15:35:00,66.66,66.68,66.65,66.68,253938.0,61.3485,61.3669,61.3393,61.3669,253938.0
2022-08-12 15:40:00,66.68,66.72,66.67,66.72,192992.0,61.3669,61.4037,61.3577,61.4037,192992.0
2022-08-12 15:45:00,66.72,66.72,66.68,66.71,486752.0,61.4037,61.4037,61.3669,61.3945,486752.0
2022-08-12 15:50:00,66.71,66.72,66.68,66.71,473269.0,61.3945,61.4037,61.3669,61.3945,473269.0
2022-08-12 15:55:00,66.7,66.77,66.68,66.76,976615.0,61.3853,61.4497,61.3669,61.4405,976615.0
2022-08-15 09:30:00,66.19,66.24,66.15,66.22,277590.0,60.9159,60.9619,60.8791,60.9435,277590.0
2022-08-15 09:35:00,66.22,66.23,66.17,66.19,578704.0,60.9435,60.9527,60.8975,60.9159,578704.0
2022-08-15 09:40:00,66.19,66.2,66.13,66.15,226574.0,60.9159,60.9251,60.8607,60.8791,226574.0
2022-08-15 09:45:00,66.14,66.21,66.14,66.16,439546.0,60.8699,60.9343,60.8699,60.8883,439546.0
2022-08-15 09:50:00,66.16,66.25,66.16,66.23,250929.0,60.8883,60.9711,60.8883,60.9527,250929.0
2022-08-15 09:55:00,66.24,66.26,66.2,66.25,195528.0,60.9619,60.9803,60.9251,60.9711,195528.0
2022-08-15 10:00:00,66.25,66.26,66.2,66.23,172952.0,60.9711,60.9803,60.9251,60.9527,172952.0
2022-08-15 10:05:00,66.23,66.24,66.16,66.19,272719.0,60.9527,60.9619,60.8883,60.9159,272719.0
2022-08-15 10:10:00,66.18,66.19,66.11,66.12,143145.0,60.9067,60.9159,60.8423,60.8515,143145.0
2022-08-15 10:15:00,66.12,66.14,66.09,66.09,67631.0,60.8515,60.8699,60.8239,60.8239,67631.0
2022-08-15 10:20:00,66.09,66.12,66.06,66.09,76218.0,60.8239,60.8515,60.7963,60.8239,76218.0
2022-08-15 10:25:00,66.09,66.14,66.08,66.13,138088.0,60.8239,60.8699,60.8147,60.8607,138088.0
2022-08-15 10:30:00,66.13,66.21,66.12,66.19,448896.0,60.8607,60.9343,60.8515,60.9159,448896.0
2022-08-15 10:35:00,66.19,66.2,66.14,66.18,208004.0,60.9159,60.9251,60.8699,60.9067,208004.0
2022-08-15 10:40:00,66.17,66.24,66.17,66.2,91798.0,60.8975,60.9619,60.8975,60.9251,91798.0
2022-08-15 10:45:00,66.2,66.22,66.17,66.17,47735.0,60.9251,60.9435,60.8975,60.8975,47735.0
2022-08-15 10:50:00,66.16,66.19,66.15,66.16,60951.0,60.8883,60.9159,60.8791,60.8883,60951.0
2022-08-15 10:55:00,66.16,66.18,66.14,66.17,52836.0,60.8883,60.9067,60.8699,60.8975,52836.0
2022-08-15 11:00:00,66.17,66.21,66.15,66.17,214687.0,60.8975,60.9343,60.8791,60.8975,214687.0
2022-08-15 11:05:00,66.17,66.19,66.14,66.15,159387.0,60.8975,60.9159,60.8699,60.8791,159387.0
2022-08-15 11:10:00,66.15,66.16,66.11,66.13,293502.0,60.8791,60.8883,60.8423,60.8607,293502.0
2022-08-15 11:15:00,66.12,66.15,66.11,66.14,332897.0,60.8515,60.8791,60.8423,60.8699,332897.0
2022-08-15 11:20:00,66.14,66.18,66.13,66.15,220778.0,60.8699,60.9067,60.8607,60.8791,220778.0
2022-08-15 11:25:00,66.15,66.21,66.14,66.2,102862.0,60.8791,60.9343,60.8699,60.9251,102862.0
2022-08-15 11:30:00,66.2,66.24,66.18,66.23,192394.0,60.9251,60.9619,60.9067,60.9527,192394.0
2022-08-15 11:35:00,66.24,66.29,66.22,66.28,87746.0,60.9619,61.008,60.9435,60.9987,87746.0
2022-08-15 11:40:00,66.28,66.33,66.26,66.31,61132.0,60.9987,61.0448,60.9803,61.0264,61132.0
2022-08-15 11:45:00,66.33,66.37,66.33,66.36,242968.0,61.0448,61.0816,61.0448,61.0724,242968.0
2022-08-15 11:50:00,66.37,66.39,66.34,66.35,206581.0,61.0816,61.1,61.054,61.0632,206581.0
2022-08-15 11:55:00,66.35,66.37,66.34,66.34,109806.0,61.0632,61.0816,61.054,61.054,109806.0
2022-08-15 12:00:00,66.34,66.35,66.32,66.34,70401.0,61.054,61.0632,61.0356,61.054,70401.0
2022-08-15 12:05:00,66.34,66.34,66.3,66.3,69486.0,61.054,61.054,61.0172,61.0172,69486.0
2022-08-15 12:10:00,66.31,66.35,66.31,66.34,59757.0,61.0264,61.0632,61.0264,61.054,59757.0
2022-08-15 12:15:00,66.35,66.36,66.31,66.31,46037.0,61.0632,61.0724,61.0264,61.0264,46037.0
2022-08-15 12:20:00,66.32,66.33,66.3,66.32,121644.0,61.0356,61.0448,61.0172,61.0356,121644.0
2022-08-15 12:25:00,66.32,66.34,66.31,66.33,66639.0,61.0356,61.054,61.0264,61.0448,66639.0
2022-08-15 12:30:00,66.34,66.36,66.33,66.36,26460.0,61.054,61.0724,61.0448,61.0724,26460.0
2022-08-15 12:35:00,66.35,66.36,66.32,66.34,10280.0,61.0632,61.0724,61.0356,61.054,10280.0
2022-08-15 12:40:00,66.34,66.34,66.32,66.34,21442.0,61.054,61.054,61.0356,61.054,21442.0
2022-08-15 12:45:00,66.33,66.35,66.32,66.33,22123.0,61.0448,61.0632,61.0356,61.0448,22123.0
2022-08-15 12:50:00,66.33,66.36,66.32,66.35,50587.0,61.0448,61.0724,61.0356,61.0632,50587.0
2022-08-15 12:55:00,66.36,66.38,66.35,66.38,145560.0,61.0724,61.0908,61.0632,61.0908,145560.0
2022-08-15 13:00:00,66.38,66.38,66.34,66.37,81773.0,61.0908,61.0908,61.054,61.0816,81773.0
2022-08-15 13:05:00,66.37,66.41,66.36,66.39,205272.0,61.0816,61.1184,61.0724,61.1,205272.0
2022-08-15 13:10:00,66.4,66.41,66.34,66.34,79589.0,61.1092,61.1184,61.054,61.054,79589.0
2022-08-15 13:15:00,66.34,66.35,66.31,66.31,17846.0,61.054,61.0632,61.0264,61.0264,17846.0
2022-08-15 13:20:00,66.31,66.33,66.3,66.32,146405.0,61.0264,61.0448,61.0172,61.0356,146405.0
2022-08-15 13:25:00,66.33,66.34,66.3,66.32,85326.0,61.0448,61.054,61.0172,61.0356,85326.0
2022-08-15 13:30:00,66.32,66.33,66.29,66.29,48286.0,61.0356,61.0448,61.008,61.008,48286.0
2022-08-15 13:35:00,66.3,66.31,66.29,66.29,143165.0,61.0172,61.0264,61.008,61.008,143165.0
2022-08-15 13:40:00,66.29,66.3,66.28,66.28,137514.0,61.008,61.0172,60.9987,60.9987,137514.0
2022-08-15 13:45:00,66.28,66.31,66.28,66.3,92163.0,60.9987,61.0264,60.9987,61.0172,92163.0
2022-08-15 13:50:00,66.29,66.3,66.27,66.28,128787.0,61.008,61.0172,60.9895,60.9987,128787.0
2022-08-15 13:55:00,66.28,66.3,66.27,66.28,130194.0,60.9987,61.0172,60.9895,60.9987,130194.0
2022-08-15 14:00:00,66.29,66.29,66.25,66.26,146330.0,61.008,61.008,60.9711,60.9803,146330.0
2022-08-15 14:05:00,66.26,66.27,66.2,66.21,798635.0,60.9803,60.9895,60.9251,60.9343,798635.0
2022-08-15 14:10:00,66.21,66.22,66.2,66.21,147324.0,60.9343,60.9435,60.9251,60.9343,147324.0
2022-08-15 14:15:00,66.22,66.24,66.21,66.23,50051.0,60.9435,60.9619,60.9343,60.9527,50051.0
2022-08-15 14:20:00,66.23,66.25,66.22,66.23,210727.0,60.9527,60.9711,60.9435,60.9527,210727.0
2022-08-15 14:25:00,66.24,66.25,66.22,66.25,120728.0,60.9619,60.9711,60.9435,60.9711,120728.0
2022-08-15 14:30:00,66.25,66.29,66.24,66.26,127631.0,60.9711,61.008,60.9619,60.9803,127631.0
2022-08-15 14:35:00,66.27,66.28,66.25,66.28,60215.0,60.9895,60.9987,60.9711,60.9987,60215.0
2022-08-15 14:40:00,66.28,66.28,66.25,66.26,129127.0,60.9987,60.9987,60.9711,60.9803,129127.0
2022-08-15 14:45:00,66.25,66.27,66.25,66.27,87715.0,60.9711,60.9895,60.9711,60.9895,87715.0
2022-08-15 14:50:00,66.26,66.29,66.26,66.28,331963.0,60.9803,61.008,60.9803,60.9987,331963.0
2022-08-15 14:55:00,66.29,66.3,66.29,66.3,113026.0,61.008,61.0172,61.008,61.0172,113026.0
2022-08-15 15:00:00,66.3,66.32,66.29,66.31,583984.0,61.0172,61.0356,61.008,61.0264,583984.0
2022-08-15 15:05:00,66.31,66.32,66.3,66.31,265921.0,61.0264,61.0356,61.0172,61.0264,265921.0
2022-08-15 15:10:00,66.31,66.35,66.3,66.34,487969.0,61.0264,61.0632,61.0172,61.054,487969.0
2022-08-15 15:15:00,66.34,66.38,66.34,66.37,181850.0,61.054,61.0908,61.054,61.0816,181850.0
2022-08-15 15:20:00,66.37,66.39,66.36,66.39,230322.0,61.0816,61.1,61.0724,61.1,230322.0
2022-08-15 15:25:00,66.39,66.4,66.37,66.39,246602.0,61.1,61.1092,61.0816,61.1,246602.0
2022-08-15 15:30:00,66.4,66.4,66.36,66.4,167699.0,61.1092,61.1092,61.0724,61.1092,167699.0
2022-08-15 15:35:00,66.4,66.4,66.38,66.39,68948.0,61.1092,61.1092,61.0908,61.1,68948.0
2022-08-15 15:40:00,66.4,66.41,66.38,66.4,916553.0,61.1092,61.1184,61.0908,61.1092,916553.0
2022-08-15 15:45:00,66.4,66.4,66.37,66.38,473830.0,61.1092,61.1092,61.0816,61.0908,473830.0
2022-08-15 15:50:00,66.39,66.4,66.33,66.34,323406.0,61.1,61.1092,61.0448,61.054,323406.0
2022-08-15 15:55:00,66.34,66.37,66.33,66.35,683731.0,61.054,61.0816,61.0448,61.0632,683731.0
2022-08-16 09:30:00,65.95,66.04,65.95,66.04,381941.0,60.695,60.7779,60.695,60.7779,381941.0
2022-08-16 09:35:00,66.04,66.06,66.0,66.0,130199.0,60.7779,60.7963,60.7411,60.7411,130199.0
2022-08-16 09:40:00,66.01,66.02,65.97,66.0,196566.0,60.7503,60.7595,60.7135,60.7411,196566.0
2022-08-16 09:45:00,66.0,66.03,65.97,65.99,89331.0,60.7411,60.7687,60.7135,60.7319,89331.0
2022-08-16 09:50:00,65.97,66.02,65.95,66.02,130311.0,60.7135,60.7595,60.695,60.7595,130311.0
2022-08-16 09:55:00,66.01,66.11,66.01,66.09,161173.0,60.7503,60.8423,60.7503,60.8239,161173.0
2022-08-16 10:00:00,66.09,66.1,65.98,65.98,360306.0,60.8239,60.8331,60.7227,60.7227,360306.0
2022-08-16 10:05:00,65.98,66.02,65.98,66.01,269475.0,60.7227,60.7595,60.7227,60.7503,269475.0
2022-08-16 10:10:00,66.02,66.05,66.0,66.03,162681.0,60.7595,60.7871,60.7411,60.7687,162681.0
2022-08-16 10:15:00,66.02,66.06,66.01,66.06,147448.0,60.7595,60.7963,60.7503,60.7963,147448.0
2022-08-16 10:20:00,66.05,66.08,66.02,66.06,151599.0,60.7871,60.8147,60.7595,60.7963,151599.0
2022-08-16 10:25:00,66.06,66.09,66.02,66.08,176521.0,60.7963,60.8239,60.7595,60.8147,176521.0
2022-08-16 10:30:00,66.08,66.08,65.98,66.0,149220.0,60.8147,60.8147,60.7227,60.7411,149220.0
2022-08-16 10:35:00,65.99,66.06,65.99,66.05,175950.0,60.7319,60.7963,60.7319,60.7871,175950.0
2022-08-16 10:40:00,66.05,66.1,66.04,66.09,149546.0,60.7871,60.8331,60.7779,60.8239,149546.0
2022-08-16 10:45:00,66.09,66.15,66.07,66.14,838266.0,60.8239,60.8791,60.8055,60.8699,838266.0
2022-08-16 10:50:00,66.14,66.15,66.05,66.06,167798.0,60.8699,60.8791,60.7871,60.7963,167798.0
2022-08-16 10:55:00,66.06,66.1,66.04,66.09,115126.0,60.7963,60.8331,60.7779,60.8239,115126.0
2022-08-16 11:00:00,66.09,66.14,66.08,66.08,94812.0,60.8239,60.8699,60.8147,60.8147,94812.0
2022-08-16 11:05:00,66.09,66.14,66.08,66.09,130728.0,60.8239,60.8699,60.8147,60.8239,130728.0
2022-08-16 11:10:00,66.09,66.15,66.08,66.15,122005.0,60.8239,60.8791,60.8147,60.8791,122005.0
2022-08-16 11:15:00,66.15,66.18,66.13,66.17,86816.0,60.8791,60.9067,60.8607,60.8975,86816.0
2022-08-16 11:20:00,66.18,66.18,66.14,66.17,73924.0,60.9067,60.9067,60.8699,60.8975,73924.0
2022-08-16 11:25:00,66.17,66.19,66.15,66.17,132483.0,60.8975,60.9159,60.8791,60.8975,132483.0
2022-08-16 11:30:00,66.17,66.21,66.14,66.15,85297.0,60.8975,60.9343,60.8699,60.8791,85297.0
2022-08-16 11:35:00,66.15,66.17,66.13,66.17,45356.0,60.8791,60.8975,60.8607,60.8975,45356.0
2022-08-16 11:40:00,66.17,66.2,66.14,66.2,30724.0,60.8975,60.9251,60.8699,60.9251,30724.0
2022-08-16 11:45:00,66.19,66.22,66.18,66.2,74544.0,60.9159,60.9435,60.9067,60.9251,74544.0
2022-08-16 11:50:00,66.21,66.22,66.19,66.21,103966.0,60.9343,60.9435,60.9159,60.9343,103966.0
2022-08-16 11:55:00,66.21,66.25,66.2,66.23,210399.0,60.9343,60.9711,60.9251,60.9527,210399.0
2022-08-16 12:00:00,66.23,66.24,66.19,66.2,74352.0,60.9527,60.9619,60.9159,60.9251,74352.0
2022-08-16 12:05:00,66.2,66.21,66.17,66.18,66067.0,60.9251,60.9343,60.8975,60.9067,66067.0
2022-08-16 12:10:00,66.18,66.23,66.17,66.22,223389.0,60.9067,60.9527,60.8975,60.9435,223389.0
2022-08-16 12:15:00,66.22,66.25,66.21,66.25,342602.0,60.9435,60.9711,60.9343,60.9711,342602.0
2022-08-16 12:20:00,66.25,66.25,66.22,66.25,170489.0,60.9711,60.9711,60.9435,60.9711,170489.0
2022-08-16 12:25:00,66.25,66.25,66.22,66.22,203114.0,60.9711,60.9711,60.9435,60.9435,203114.0
2022-08-16 12:30:00,66.22,66.23,66.2,66.2,163903.0,60.9435,60.9527,60.9251,60.9251,163903.0
2022-08-16 12:35:00,66.2,66.22,66.18,66.18,53790.0,60.9251,60.9435,60.9067,60.9067,53790.0
2022-08-16 12:40:00,66.19,66.21,66.18,66.2,95891.0,60.9159,60.9343,60.9067,60.9251,95891.0
2022-08-16 12:45:00,66.2,66.22,66.18,66.2,78290.0,60.9251,60.9435,60.9067,60.9251,78290.0
2022-08-16 12:50:00,66.2,66.21,66.19,66.2,67820.0,60.9251,60.9343,60.9159,60.9251,67820.0
2022-08-16 12:55:00,66.2,66.21,66.19,66.2,44561.0,60.9251,60.9343,60.9159,60.9251,44561.0
2022-08-16 13:00:00,66.21,66.22,66.19,66.21,74664.0,60.9343,60.9435,60.9159,60.9343,74664.0
2022-08-16 13:05:00,66.21,66.25,66.21,66.25,79956.0,60.9343,60.9711,60.9343,60.9711,79956.0
2022-08-16 13:10:00,66.26,66.27,66.24,66.26,58881.0,60.9803,60.9895,60.9619,60.9803,58881.0
2022-08-16 13:15:00,66.25,66.27,66.24,66.25,89593.0,60.9711,60.9895,60.9619,60.9711,89593.0
2022-08-16 13:20:00,66.24,66.26,66.24,66.26,76168.0,60.9619,60.9803,60.9619,60.9803,76168.0
2022-08-16 13:25:00,66.26,66.27,66.24,66.26,98311.0,60.9803,60.9895,60.9619,60.9803,98311.0
2022-08-16 13:30:00,66.26,66.29,66.25,66.28,273790.0,60.9803,61.008,60.9711,60.9987,273790.0
2022-08-16 13:35:00,66.28,66.32,66.28,66.3,173372.0,60.9987,61.0356,60.9987,61.0172,173372.0
2022-08-16 13:40:00,66.31,66.32,66.29,66.31,81100.0,61.0264,61.0356,61.008,61.0264,81100.0
2022-08-16 13:45:00,66.32,66.35,66.31,66.34,62871.0,61.0356,61.0632,61.0264,61.054,62871.0
2022-08-16 13:50:00,66.34,66.37,66.33,66.36,73344.0,61.054,61.0816,61.0448,61.0724,73344.0
2022-08-16 13:55:00,66.36,66.38,66.34,66.37,102396.0,61.0724,61.0908,61.054,61.0816,102396.0
2022-08-16 14:00:00,66.37,66.39,66.35,66.37,233519.0,61.0816,61.1,61.0632,61.0816,233519.0
2022-08-16 14:05:00,66.37,66.42,66.37,66.42,67436.0,61.0816,61.1276,61.0816,61.1276,67436.0
2022-08-16 14:10:00,66.41,66.45,66.41,66.44,55549.0,61.1184,61.1552,61.1184,61.146,55549.0
2022-08-16 14:15:00,66.44,66.46,66.44,66.45,62968.0,61.146,61.1644,61.146,61.1552,62968.0
2022-08-16 14:20:00,66.44,66.45,66.43,66.44,242230.0,61.146,61.1552,61.1368,61.146,242230.0
2022-08-16 14:25:00,66.44,66.44,66.42,66.44,222504.0,61.146,61.146,61.1276,61.146,222504.0
2022-08-16 14:30:00,66.43,66.43,66.37,66.37,305440.0,61.1368,61.1368,61.0816,61.0816,305440.0
2022-08-16 14:35:00,66.37,66.37,66.24,66.25,274901.0,61.0816,61.0816,60.9619,60.9711,274901.0
2022-08-16 14:40:00,66.25,66.26,66.19,66.21,73015.0,60.9711,60.9803,60.9159,60.9343,73015.0
2022-08-16 14:45:00,66.21,66.21,66.1,66.14,136748.0,60.9343,60.9343,60.8331,60.8699,136748.0
2022-08-16 14:50:00,66.14,66.18,66.13,66.15,58492.0,60.8699,60.9067,60.8607,60.8791,58492.0
2022-08-16 14:55:00,66.16,66.24,66.16,66.23,271773.0,60.8883,60.9619,60.8883,60.9527,271773.0
2022-08-16 15:00:00,66.22,66.23,66.16,66.17,79152.0,60.9435,60.9527,60.8883,60.8975,79152.0
2022-08-16 15:05:00,66.18,66.25,66.18,66.23,57309.0,60.9067,60.9711,60.9067,60.9527,57309.0
2022-08-16 15:10:00,66.22,66.24,66.19,66.23,51951.0,60.9435,60.9619,60.9159,60.9527,51951.0
2022-08-16 15:15:00,66.23,66.25,66.2,66.25,104370.0,60.9527,60.9711,60.9251,60.9711,104370.0
2022-08-16 15:20:00,66.24,66.27,66.22,66.27,74673.0,60.9619,60.9895,60.9435,60.9895,74673.0
2022-08-16 15:25:00,66.26,66.29,66.25,66.28,165599.0,60.9803,61.008,60.9711,60.9987,165599.0
2022-08-16 15:30:00,66.28,66.31,66.27,66.3,120447.0,60.9987,61.0264,60.9895,61.0172,120447.0
2022-08-16 15:35:00,66.3,66.31,66.28,66.28,111261.0,61.0172,61.0264,60.9987,60.9987,111261.0
2022-08-16 15:40:00,66.29,66.31,66.27,66.28,127994.0,61.008,61.0264,60.9895,60.9987,127994.0
2022-08-16 15:45:00,66.28,66.35,66.27,66.34,322713.0,60.9987,61.0632,60.9895,61.054,322713.0
2022-08-16 15:50:00,66.34,66.35,66.31,66.34,496937.0,61.054,61.0632,61.0264,61.054,496937.0
2022-08-16 15:55:00,66.34,66.37,66.31,66.34,613292.0,61.054,61.0816,61.0264,61.054,613292.0
2022-08-17 09:30:00,65.7,65.74,65.67,65.67,516159.0,60.465,60.5018,60.4374,60.4374,516159.0
2022-08-17 09:35:00,65.68,65.75,65.68,65.71,167148.0,60.4466,60.511,60.4466,60.4742,167148.0
2022-08-17 09:40:00,65.7,65.71,65.61,65.67,155355.0,60.465,60.4742,60.3821,60.4374,155355.0
2022-08-17 09:45:00,65.68,65.72,65.64,65.72,167752.0,60.4466,60.4834,60.4097,60.4834,167752.0
2022-08-17 09:50:00,65.71,65.72,65.66,65.71,292669.0,60.4742,60.4834,60.4282,60.4742,292669.0
2022-08-17 09:55:00,65.71,65.79,65.69,65.76,118030.0,60.4742,60.5478,60.4558,60.5202,118030.0
2022-08-17 10:00:00,65.75,65.8,65.71,65.8,124954.0,60.511,60.557,60.4742,60.557,124954.0
2022-08-17 10:05:00,65.8,65.9,65.8,65.82,122102.0,60.557,60.649,60.557,60.5754,122102.0
2022-08-17 10:10:00,65.81,65.84,65.72,65.73,77470.0,60.5662,60.5938,60.4834,60.4926,77470.0
2022-08-17 10:15:00,65.73,65.76,65.69,65.75,206401.0,60.4926,60.5202,60.4558,60.511,206401.0
2022-08-17 10:20:00,65.75,65.78,65.73,65.73,75092.0,60.511,60.5386,60.4926,60.4926,75092.0
2022-08-17 10:25:00,65.73,65.75,65.72,65.75,53031.0,60.4926,60.511,60.4834,60.511,53031.0
2022-08-17 10:30:00,65.74,65.77,65.7,65.74,48088.0,60.5018,60.5294,60.465,60.5018,48088.0
2022-08-17 10:35:00,65.74,65.74,65.63,65.69,71801.0,60.5018,60.5018,60.4005,60.4558,71801.0
2022-08-17 10:40:00,65.68,65.72,65.68,65.72,170586.0,60.4466,60.4834,60.4466,60.4834,170586.0
2022-08-17 10:45:00,65.72,65.74,65.69,65.7,43691.0,60.4834,60.5018,60.4558,60.465,43691.0
2022-08-17 10:50:00,65.69,65.69,65.56,65.57,167348.0,60.4558,60.4558,60.3361,60.3453,167348.0
2022-08-17 10:55:00,65.57,65.58,65.53,65.53,184521.0,60.3453,60.3545,60.3085,60.3085,184521.0
2022-08-17 11:00:00,65.53,65.6,65.53,65.56,334523.0,60.3085,60.3729,60.3085,60.3361,334523.0
2022-08-17 11:05:00,65.59,65.59,65.51,65.53,241103.0,60.3637,60.3637,60.2901,60.3085,241103.0
2022-08-17 11:10:00,65.53,65.57,65.53,65.54,82927.0,60.3085,60.3453,60.3085,60.3177,82927.0
2022-08-17 11:15:00,65.53,65.59,65.5,65.59,79513.0,60.3085,60.3637,60.2809,60.3637,79513.0
2022-08-17 11:20:00,65.59,65.62,65.56,65.6,76213.0,60.3637,60.3913,60.3361,60.3729,76213.0
2022-08-17 11:25:00,65.61,65.61,65.56,65.59,80143.0,60.3821,60.3821,60.3361,60.3637,80143.0
2022-08-17 11:30:00,65.6,65.67,65.55,65.58,359476.0,60.3729,60.4374,60.3269,60.3545,359476.0
2022-08-17 11:35:00,65.58,65.6,65.53,65.54,99886.0,60.3545,60.3729,60.3085,60.3177,99886.0
2022-08-17 11:40:00,65.53,65.55,65.48,65.5,62095.0,60.3085,60.3269,60.2625,60.2809,62095.0
2022-08-17 11:45:00,65.51,65.53,65.47,65.49,48028.0,60.2901,60.3085,60.2533,60.2717,48028.0
2022-08-17 11:50:00,65.49,65.53,65.48,65.5,98654.0,60.2717,60.3085,60.2625,60.2809,98654.0
2022-08-17 11:55:00,65.5,65.52,65.47,65.47,55942.0,60.2809,60.2993,60.2533,60.2533,55942.0
2022-08-17 12:00:00,65.48,65.54,65.48,65.54,180802.0,60.2625,60.3177,60.2625,60.3177,180802.0
2022-08-17 12:05:00,65.54,65.57,65.53,65.53,216861.0,60.3177,60.3453,60.3085,60.3085,216861.0
2022-08-17 12:10:00,65.54,65.54,65.49,65.54,125128.0,60.3177,60.3177,60.2717,60.3177,125128.0
2022-08-17 12:15:00,65.54,65.57,65.54,65.55,21830.0,60.3177,60.3453,60.3177,60.3269,21830.0
2022-08-17 12:20:00,65.55,65.61,65.53,65.61,104007.0,60.3269,60.3821,60.3085,60.3821,104007.0
2022-08-17 12:25:00,65.6,65.63,65.57,65.63,144235.0,60.3729,60.4005,60.3453,60.4005,144235.0
2022-08-17 12:30:00,65.62,65.66,65.62,65.65,56019.0,60.3913,60.4282,60.3913,60.4189,56019.0
2022-08-17 12:35:00,65.65,65.72,65.65,65.71,267651.0,60.4189,60.4834,60.4189,60.4742,267651.0
2022-08-17 12:40:00,65.7,65.74,65.69,65.74,35615.0,60.465,60.5018,60.4558,60.5018,35615.0
2022-08-17 12:45:00,65.73,65.74,65.71,65.71,85090.0,60.4926,60.5018,60.4742,60.4742,85090.0
2022-08-17 12:50:00,65.72,65.73,65.7,65.72,87458.0,60.4834,60.4926,60.465,60.4834,87458.0
2022-08-17 12:55:00,65.71,65.75,65.71,65.73,144550.0,60.4742,60.511,60.4742,60.4926,144550.0
2022-08-17 13:00:00,65.73,65.74,65.65,65.72,403013.0,60.4926,60.5018,60.4189,60.4834,403013.0
2022-08-17 13:05:00,65.72,65.74,65.7,65.7,65873.0,60.4834,60.5018,60.465,60.465,65873.0
2022-08-17 13:10:00,65.69,65.72,65.69,65.71,65537.0,60.4558,60.4834,60.4558,60.4742,65537.0
2022-08-17 13:15:00,65.72,65.74,65.68,65.68,75766.0,60.4834,60.5018,60.4466,60.4466,75766.0
2022-08-17 13:20:00,65.69,65.72,65.69,65.7,85652.0,60.4558,60.4834,60.4558,60.465,85652.0
2022-08-17 13:25:00,65.71,65.77,65.71,65.76,41886.0,60.4742,60.5294,60.4742,60.5202,41886.0
2022-08-17 13:30:00,65.76,65.8,65.73,65.76,96729.0,60.5202,60.557,60.4926,60.5202,96729.0
2022-08-17 13:35:00,65.76,65.77,65.73,65.75,23357.0,60.5202,60.5294,60.4926,60.511,23357.0
2022-08-17 13:40:00,65.75,65.77,65.74,65.75,30683.0,60.511,60.5294,60.5018,60.511,30683.0
2022-08-17 13:45:00,65.74,65.76,65.73,65.76,22937.0,60.5018,60.5202,60.4926,60.5202,22937.0
2022-08-17 13:50:00,65.76,65.78,65.75,65.76,14613.0,60.5202,60.5386,60.511,60.5202,14613.0
2022-08-17 13:55:00,65.76,65.77,65.74,65.76,52517.0,60.5202,60.5294,60.5018,60.5202,52517.0
2022-08-17 14:00:00,65.77,66.05,65.75,65.93,901157.0,60.5294,60.7871,60.511,60.6766,901157.0
2022-08-17 14:05:00,65.93,66.03,65.83,65.98,218132.0,60.6766,60.7687,60.5846,60.7227,218132.0
2022-08-17 14:10:00,65.98,66.11,65.94,66.08,203075.0,60.7227,60.8423,60.6858,60.8147,203075.0
2022-08-17 14:15:00,66.11,66.13,66.0,66.04,270760.0,60.8423,60.8607,60.7411,60.7779,270760.0
2022-08-17 14:20:00,66.04,66.04,65.92,65.97,88437.0,60.7779,60.7779,60.6674,60.7135,88437.0
2022-08-17 14:25:00,65.97,66.04,65.93,66.03,206376.0,60.7135,60.7779,60.6766,60.7687,206376.0
2022-08-17 14:30:00,66.04,66.1,66.0,66.08,285102.0,60.7779,60.8331,60.7411,60.8147,285102.0
2022-08-17 14:35:00,66.08,66.16,66.08,66.16,50559.0,60.8147,60.8883,60.8147,60.8883,50559.0
2022-08-17 14:40:00,66.16,66.17,66.05,66.05,232910.0,60.8883,60.8975,60.7871,60.7871,232910.0
2022-08-17 14:45:00,66.05,66.08,65.99,66.04,67998.0,60.7871,60.8147,60.7319,60.7779,67998.0
2022-08-17 14:50:00,66.05,66.05,65.97,65.99,67557.0,60.7871,60.7871,60.7135,60.7319,67557.0
2022-08-17 14:55:00,65.99,66.01,65.93,65.94,178225.0,60.7319,60.7503,60.6766,60.6858,178225.0
2022-08-17 15:00:00,65.94,65.99,65.93,65.98,47723.0,60.6858,60.7319,60.6766,60.7227,47723.0
2022-08-17 15:05:00,65.98,66.02,65.92,65.92,111170.0,60.7227,60.7595,60.6674,60.6674,111170.0
2022-08-17 15:10:00,65.93,65.95,65.78,65.84,66707.0,60.6766,60.695,60.5386,60.5938,66707.0
2022-08-17 15:15:00,65.84,65.86,65.8,65.81,88624.0,60.5938,60.6122,60.557,60.5662,88624.0
2022-08-17 15:20:00,65.81,65.86,65.78,65.86,47647.0,60.5662,60.6122,60.5386,60.6122,47647.0
2022-08-17 15:25:00,65.85,65.88,65.81,65.86,115620.0,60.603,60.6306,60.5662,60.6122,115620.0
2022-08-17 15:30:00,65.87,65.87,65.81,65.84,41615.0,60.6214,60.6214,60.5662,60.5938,41615.0
2022-08-17 15:35:00,65.83,65.88,65.83,65.84,129995.0,60.5846,60.6306,60.5846,60.5938,129995.0
2022-08-17 15:40:00,65.84,65.88,65.84,65.87,115058.0,60.5938,60.6306,60.5938,60.6214,115058.0
2022-08-17 15:45:00,65.86,65.86,65.79,65.81,268797.0,60.6122,60.6122,60.5478,60.5662,268797.0
2022-08-17 15:50:00,65.82,65.86,65.78,65.84,329375.0,60.5754,60.6122,60.5386,60.5938,329375.0
2022-08-17 15:55:00,65.84,65.86,65.8,65.81,505698.0,60.5938,60.6122,60.557,60.5662,505698.0
2022-08-18 09:30:00,65.73,65.75,65.61,65.62,356680.0,60.4926,60.511,60.3821,60.3913,356680.0
2022-08-18 09:35:00,65.62,65.7,65.61,65.67,258868.0,60.3913,60.465,60.3821,60.4374,258868.0
2022-08-18 09:40:00,65.66,65.69,65.62,65.67,62984.0,60.4282,60.4558,60.3913,60.4374,62984.0
2022-08-18 09:45:00,65.68,65.68,65.55,65.58,113994.0,60.4466,60.4466,60.3269,60.3545,113994.0
2022-08-18 09:50:00,65.57,65.64,65.57,65.63,72006.0,60.3453,60.4097,60.3453,60.4005,72006.0
2022-08-18 09:55:00,65.63,65.65,65.6,65.61,86515.0,60.4005,60.4189,60.3729,60.3821,86515.0
2022-08-18 10:00:00,65.62,65.62,65.51,65.58,172584.0,60.3913,60.3913,60.2901,60.3545,172584.0
2022-08-18 10:05:00,65.58,65.58,65.51,65.55,232417.0,60.3545,60.3545,60.2901,60.3269,232417.0
2022-08-18 10:10:00,65.56,65.61,65.55,65.61,267355.0,60.3361,60.3821,60.3269,60.3821,267355.0
2022-08-18 10:15:00,65.6,65.62,65.58,65.6,80779.0,60.3729,60.3913,60.3545,60.3729,80779.0
2022-08-18 10:20:00,65.6,65.63,65.58,65.62,94026.0,60.3729,60.4005,60.3545,60.3913,94026.0
2022-08-18 10:25:00,65.62,65.63,65.57,65.59,152334.0,60.3913,60.4005,60.3453,60.3637,152334.0
2022-08-18 10:30:00,65.59,65.61,65.55,65.58,268926.0,60.3637,60.3821,60.3269,60.3545,268926.0
2022-08-18 10:35:00,65.58,65.6,65.55,65.6,98691.0,60.3545,60.3729,60.3269,60.3729,98691.0
2022-08-18 10:40:00,65.59,65.64,65.59,65.61,256777.0,60.3637,60.4097,60.3637,60.3821,256777.0
2022-08-18 10:45:00,65.6,65.66,65.59,65.66,70330.0,60.3729,60.4282,60.3637,60.4282,70330.0
2022-08-18 10:50:00,65.66,65.67,65.61,65.61,57389.0,60.4282,60.4374,60.3821,60.3821,57389.0
2022-08-18 10:55:00,65.62,65.64,65.59,65.63,182009.0,60.3913,60.4097,60.3637,60.4005,182009.0
2022-08-18 11:00:00,65.63,65.67,65.6,65.61,288803.0,60.4005,60.4374,60.3729,60.3821,288803.0
2022-08-18 11:05:00,65.62,65.64,65.59,65.62,106958.0,60.3913,60.4097,60.3637,60.3913,106958.0
2022-08-18 11:10:00,65.63,65.68,65.62,65.68,116663.0,60.4005,60.4466,60.3913,60.4466,116663.0
2022-08-18 11:15:00,65.67,65.72,65.67,65.7,276228.0,60.4374,60.4834,60.4374,60.465,276228.0
2022-08-18 11:20:00,65.69,65.75,65.69,65.74,194506.0,60.4558,60.511,60.4558,60.5018,194506.0
2022-08-18 11:25:00,65.74,65.76,65.69,65.73,378602.0,60.5018,60.5202,60.4558,60.4926,378602.0
2022-08-18 11:30:00,65.73,65.76,65.7,65.72,523651.0,60.4926,60.5202,60.465,60.4834,523651.0
2022-08-18 11:35:00,65.73,65.75,65.69,65.7,256752.0,60.4926,60.511,60.4558,60.465,256752.0
2022-08-18 11:40:00,65.71,65.72,65.67,65.68,202878.0,60.4742,60.4834,60.4374,60.4466,202878.0
2022-08-18 11:45:00,65.69,65.7,65.66,65.69,113677.0,60.4558,60.465,60.4282,60.4558,113677.0
2022-08-18 11:50:00,65.69,65.7,65.67,65.67,125141.0,60.4558,60.465,60.4374,60.4374,125141.0
2022-08-18 11:55:00,65.67,65.68,65.64,65.66,117716.0,60.4374,60.4466,60.4097,60.4282,117716.0
2022-08-18 12:00:00,65.66,65.68,65.65,65.67,68320.0,60.4282,60.4466,60.4189,60.4374,68320.0
2022-08-18 12:05:00,65.67,65.7,65.65,65.66,561146.0,60.4374,60.465,60.4189,60.4282,561146.0
2022-08-18 12:10:00,65.66,65.66,65.63,65.64,181672.0,60.4282,60.4282,60.4005,60.4097,181672.0
2022-08-18 12:15:00,65.64,65.65,65.6,65.61,34550.0,60.4097,60.4189,60.3729,60.3821,34550.0
2022-08-18 12:20:00,65.6,65.6,65.51,65.52,73661.0,60.3729,60.3729,60.2901,60.2993,73661.0
2022-08-18 12:25:00,65.52,65.56,65.51,65.55,92308.0,60.2993,60.3361,60.2901,60.3269,92308.0
2022-08-18 12:30:00,65.54,65.55,65.51,65.53,96758.0,60.3177,60.3269,60.2901,60.3085,96758.0
2022-08-18 12:35:00,65.53,65.54,65.47,65.5,49847.0,60.3085,60.3177,60.2533,60.2809,49847.0
2022-08-18 12:40:00,65.5,65.51,65.43,65.43,33116.0,60.2809,60.2901,60.2165,60.2165,33116.0
2022-08-18 12:45:00,65.43,65.48,65.43,65.47,27931.0,60.2165,60.2625,60.2165,60.2533,27931.0
2022-08-18 12:50:00,65.47,65.47,65.44,65.46,62709.0,60.2533,60.2533,60.2257,60.2441,62709.0
2022-08-18 12:55:00,65.47,65.48,65.4,65.41,172883.0,60.2533,60.2625,60.1889,60.1981,172883.0
2022-08-18 13:00:00,65.41,65.43,65.36,65.37,115589.0,60.1981,60.2165,60.1521,60.1613,115589.0
2022-08-18 13:05:00,65.37,65.44,65.37,65.44,63597.0,60.1613,60.2257,60.1613,60.2257,63597.0
2022-08-18 13:10:00,65.44,65.46,65.37,65.41,645228.0,60.2257,60.2441,60.1613,60.1981,645228.0
2022-08-18 13:15:00,65.41,65.44,65.39,65.44,88557.0,60.1981,60.2257,60.1797,60.2257,88557.0
2022-08-18 13:20:00,65.45,65.46,65.42,65.42,37947.0,60.2349,60.2441,60.2073,60.2073,37947.0
2022-08-18 13:25:00,65.42,65.45,65.42,65.45,63193.0,60.2073,60.2349,60.2073,60.2349,63193.0
2022-08-18 13:30:00,65.45,65.47,65.43,65.45,45660.0,60.2349,60.2533,60.2165,60.2349,45660.0
2022-08-18 13:35:00,65.45,65.48,65.45,65.47,37003.0,60.2349,60.2625,60.2349,60.2533,37003.0
2022-08-18 13:40:00,65.47,65.49,65.46,65.47,70940.0,60.2533,60.2717,60.2441,60.2533,70940.0
2022-08-18 13:45:00,65.47,65.47,65.44,65.45,54493.0,60.2533,60.2533,60.2257,60.2349,54493.0
2022-08-18 13:50:00,65.45,65.46,65.43,65.45,216554.0,60.2349,60.2441,60.2165,60.2349,216554.0
2022-08-18 13:55:00,65.44,65.44,65.41,65.42,87806.0,60.2257,60.2257,60.1981,60.2073,87806.0
2022-08-18 14:00:00,65.42,65.46,65.41,65.44,111640.0,60.2073,60.2441,60.1981,60.2257,111640.0
2022-08-18 14:05:00,65.44,65.48,65.43,65.48,33483.0,60.2257,60.2625,60.2165,60.2625,33483.0
2022-08-18 14:10:00,65.48,65.49,65.45,65.47,92539.0,60.2625,60.2717,60.2349,60.2533,92539.0
2022-08-18 14:15:00,65.47,65.5,65.46,65.49,94670.0,60.2533,60.2809,60.2441,60.2717,94670.0
2022-08-18 14:20:00,65.49,65.51,65.47,65.51,77790.0,60.2717,60.2901,60.2533,60.2901,77790.0
2022-08-18 14:25:00,65.51,65.52,65.49,65.5,58677.0,60.2901,60.2993,60.2717,60.2809,58677.0
2022-08-18 14:30:00,65.5,65.51,65.47,65.49,73789.0,60.2809,60.2901,60.2533,60.2717,73789.0
2022-08-18 14:35:00,65.49,65.5,65.47,65.48,111348.0,60.2717,60.2809,60.2533,60.2625,111348.0
2022-08-18 14:40:00,65.48,65.52,65.48,65.51,35301.0,60.2625,60.2993,60.2625,60.2901,35301.0
2022-08-18 14:45:00,65.52,65.52,65.49,65.5,61246.0,60.2993,60.2993,60.2717,60.2809,61246.0
2022-08-18 14:50:00,65.5,65.56,65.49,65.56,77660.0,60.2809,60.3361,60.2717,60.3361,77660.0
2022-08-18 14:55:00,65.56,65.57,65.53,65.53,51275.0,60.3361,60.3453,60.3085,60.3085,51275.0
2022-08-18 15:00:00,65.53,65.57,65.53,65.56,30900.0,60.3085,60.3453,60.3085,60.3361,30900.0
2022-08-18 15:05:00,65.56,65.62,65.56,65.61,410529.0,60.3361,60.3913,60.3361,60.3821,410529.0
2022-08-18 15:10:00,65.61,65.63,65.59,65.63,136145.0,60.3821,60.4005,60.3637,60.4005,136145.0
2022-08-18 15:15:00,65.62,65.65,65.6,65.64,272876.0,60.3913,60.4189,60.3729,60.4097,272876.0
2022-08-18 15:20:00,65.64,65.64,65.61,65.64,272029.0,60.4097,60.4097,60.3821,60.4097,272029.0
2022-08-18 15:25:00,65.64,65.64,65.62,65.64,71097.0,60.4097,60.4097,60.3913,60.4097,71097.0
2022-08-18 15:30:00,65.64,65.65,65.61,65.64,69410.0,60.4097,60.4189,60.3821,60.4097,69410.0
2022-08-18 15:35:00,65.64,65.64,65.62,65.63,150995.0,60.4097,60.4097,60.3913,60.4005,150995.0
2022-08-18 15:40:00,65.62,65.63,65.6,65.6,93054.0,60.3913,60.4005,60.3729,60.3729,93054.0
2022-08-18 15:45:00,65.6,65.61,65.57,65.59,351694.0,60.3729,60.3821,60.3453,60.3637,351694.0
2022-08-18 15:50:00,65.58,65.58,65.5,65.51,192924.0,60.3545,60.3545,60.2809,60.2901,192924.0
2022-08-18 15:55:00,65.5,65.59,65.5,65.58,925229.0,60.2809,60.3637,60.2809,60.3545,925229.0
2022-08-19 09:30:00,64.97,65.02,64.95,64.99,674078.0,59.7931,59.8391,59.7747,59.8115,674078.0
2022-08-19 09:35:00,65.0,65.04,64.96,64.98,108625.0,59.8207,59.8576,59.7839,59.8023,108625.0
2022-08-19 09:40:00,64.98,64.99,64.91,64.92,341383.0,59.8023,59.8115,59.7379,59.7471,341383.0
2022-08-19 09:45:00,64.91,64.92,64.82,64.85,371186.0,59.7379,59.7471,59.6551,59.6827,371186.0
2022-08-19 09:50:00,64.84,64.85,64.78,64.8,976440.0,59.6735,59.6827,59.6183,59.6367,976440.0
2022-08-19 09:55:00,64.8,64.83,64.78,64.79,189267.0,59.6367,59.6643,59.6183,59.6275,189267.0
2022-08-19 10:00:00,64.79,64.84,64.77,64.82,532512.0,59.6275,59.6735,59.6091,59.6551,532512.0
2022-08-19 10:05:00,64.82,64.84,64.73,64.74,370220.0,59.6551,59.6735,59.5723,59.5815,370220.0
2022-08-19 10:10:00,64.74,64.79,64.73,64.73,98007.0,59.5815,59.6275,59.5723,59.5723,98007.0
2022-08-19 10:15:00,64.74,64.79,64.72,64.78,147954.0,59.5815,59.6275,59.5631,59.6183,147954.0
2022-08-19 10:20:00,64.78,64.87,64.78,64.81,270905.0,59.6183,59.7011,59.6183,59.6459,270905.0
2022-08-19 10:25:00,64.81,64.82,64.77,64.81,641841.0,59.6459,59.6551,59.6091,59.6459,641841.0
2022-08-19 10:30:00,64.81,64.84,64.77,64.78,120077.0,59.6459,59.6735,59.6091,59.6183,120077.0
2022-08-19 10:35:00,64.78,64.79,64.74,64.75,103197.0,59.6183,59.6275,59.5815,59.5907,103197.0
2022-08-19 10:40:00,64.74,64.77,64.71,64.75,83843.0,59.5815,59.6091,59.5538,59.5907,83843.0
2022-08-19 10:45:00,64.75,64.82,64.75,64.79,62709.0,59.5907,59.6551,59.5907,59.6275,62709.0
2022-08-19 10:50:00,64.79,64.8,64.69,64.69,310798.0,59.6275,59.6367,59.5354,59.5354,310798.0
2022-08-19 10:55:00,64.69,64.7,64.63,64.64,208615.0,59.5354,59.5446,59.4802,59.4894,208615.0
2022-08-19 11:00:00,64.65,64.67,64.63,64.65,130689.0,59.4986,59.517,59.4802,59.4986,130689.0
2022-08-19 11:05:00,64.64,64.68,64.58,64.59,601175.0,59.4894,59.5262,59.4342,59.4434,601175.0
2022-08-19 11:10:00,64.58,64.62,64.57,64.59,93223.0,59.4342,59.471,59.425,59.4434,93223.0
2022-08-19 11:15:00,64.59,64.6,64.56,64.59,383063.0,59.4434,59.4526,59.4158,59.4434,383063.0
2022-08-19 11:20:00,64.59,64.6,64.54,64.59,382564.0,59.4434,59.4526,59.3974,59.4434,382564.0
2022-08-19 11:25:00,64.59,64.64,64.57,64.62,141436.0,59.4434,59.4894,59.425,59.471,141436.0
2022-08-19 11:30:00,64.62,64.67,64.62,64.66,254017.0,59.471,59.517,59.471,59.5078,254017.0
2022-08-19 11:35:00,64.66,64.7,64.66,64.69,295868.0,59.5078,59.5446,59.5078,59.5354,295868.0
2022-08-19 11:40:00,64.69,64.75,64.68,64.72,65503.0,59.5354,59.5907,59.5262,59.5631,65503.0
2022-08-19 11:45:00,64.72,64.78,64.71,64.76,73490.0,59.5631,59.6183,59.5538,59.5999,73490.0
2022-08-19 11:50:00,64.75,64.78,64.69,64.7,418132.0,59.5907,59.6183,59.5354,59.5446,418132.0
2022-08-19 11:55:00,64.7,64.7,64.65,64.65,83928.0,59.5446,59.5446,59.4986,59.4986,83928.0
2022-08-19 12:00:00,64.65,64.67,64.63,64.66,95551.0,59.4986,59.517,59.4802,59.5078,95551.0
2022-08-19 12:05:00,64.66,64.68,64.64,64.64,114976.0,59.5078,59.5262,59.4894,59.4894,114976.0
2022-08-19 12:10:00,64.65,64.71,64.65,64.69,157021.0,59.4986,59.5538,59.4986,59.5354,157021.0
2022-08-19 12:15:00,64.69,64.74,64.68,64.72,192141.0,59.5354,59.5815,59.5262,59.5631,192141.0
2022-08-19 12:20:00,64.71,64.73,64.69,64.7,140588.0,59.5538,59.5723,59.5354,59.5446,140588.0
2022-08-19 12:25:00,64.7,64.71,64.67,64.69,132415.0,59.5446,59.5538,59.517,59.5354,132415.0
2022-08-19 12:30:00,64.68,64.73,64.67,64.72,89062.0,59.5262,59.5723,59.517,59.5631,89062.0
2022-08-19 12:35:00,64.72,64.77,64.71,64.77,98903.0,59.5631,59.6091,59.5538,59.6091,98903.0
2022-08-19 12:40:00,64.76,64.77,64.74,64.76,93891.0,59.5999,59.6091,59.5815,59.5999,93891.0
2022-08-19 12:45:00,64.76,64.78,64.74,64.75,380261.0,59.5999,59.6183,59.5815,59.5907,380261.0
2022-08-19 12:50:00,64.75,64.79,64.74,64.78,84426.0,59.5907,59.6275,59.5815,59.6183,84426.0
2022-08-19 12:55:00,64.79,64.82,64.78,64.8,62356.0,59.6275,59.6551,59.6183,59.6367,62356.0
2022-08-19 13:00:00,64.8,64.82,64.78,64.81,77460.0,59.6367,59.6551,59.6183,59.6459,77460.0
2022-08-19 13:05:00,64.82,64.82,64.78,64.8,58695.0,59.6551,59.6551,59.6183,59.6367,58695.0
2022-08-19 13:10:00,64.8,64.8,64.77,64.78,45161.0,59.6367,59.6367,59.6091,59.6183,45161.0
2022-08-19 13:15:00,64.78,64.8,64.77,64.77,29364.0,59.6183,59.6367,59.6091,59.6091,29364.0
2022-08-19 13:20:00,64.77,64.78,64.76,64.76,115162.0,59.6091,59.6183,59.5999,59.5999,115162.0
2022-08-19 13:25:00,64.77,64.77,64.73,64.74,21256.0,59.6091,59.6091,59.5723,59.5815,21256.0
2022-08-19 13:30:00,64.73,64.73,64.66,64.68,414089.0,59.5723,59.5723,59.5078,59.5262,414089.0
2022-08-19 13:35:00,64.68,64.69,64.65,64.67,85485.0,59.5262,59.5354,59.4986,59.517,85485.0
2022-08-19 13:40:00,64.67,64.7,64.66,64.69,40574.0,59.517,59.5446,59.5078,59.5354,40574.0
2022-08-19 13:45:00,64.69,64.73,64.69,64.72,31707.0,59.5354,59.5723,59.5354,59.5631,31707.0
2022-08-19 13:50:00,64.72,64.75,64.72,64.75,107536.0,59.5631,59.5907,59.5631,59.5907,107536.0
2022-08-19 13:55:00,64.75,64.78,64.73,64.77,156515.0,59.5907,59.6183,59.5723,59.6091,156515.0
2022-08-19 14:00:00,64.76,64.77,64.73,64.76,41117.0,59.5999,59.6091,59.5723,59.5999,41117.0
2022-08-19 14:05:00,64.76,64.77,64.74,64.74,66081.0,59.5999,59.6091,59.5815,59.5815,66081.0
2022-08-19 14:10:00,64.73,64.75,64.66,64.66,61960.0,59.5723,59.5907,59.5078,59.5078,61960.0
2022-08-19 14:15:00,64.66,64.67,64.64,64.67,45742.0,59.5078,59.517,59.4894,59.517,45742.0
2022-08-19 14:20:00,64.67,64.7,64.65,64.69,120749.0,59.517,59.5446,59.4986,59.5354,120749.0
2022-08-19 14:25:00,64.7,64.72,64.68,64.7,73157.0,59.5446,59.5631,59.5262,59.5446,73157.0
2022-08-19 14:30:00,64.7,64.73,64.69,64.72,76064.0,59.5446,59.5723,59.5354,59.5631,76064.0
2022-08-19 14:35:00,64.72,64.72,64.67,64.67,78901.0,59.5631,59.5631,59.517,59.517,78901.0
2022-08-19 14:40:00,64.67,64.69,64.64,64.68,57606.0,59.517,59.5354,59.4894,59.5262,57606.0
2022-08-19 14:45:00,64.68,64.69,64.65,64.67,65139.0,59.5262,59.5354,59.4986,59.517,65139.0
2022-08-19 14:50:00,64.67,64.68,64.61,64.63,84185.0,59.517,59.5262,59.4618,59.4802,84185.0
2022-08-19 14:55:00,64.62,64.64,64.59,64.61,160197.0,59.471,59.4894,59.4434,59.4618,160197.0
2022-08-19 15:00:00,64.61,64.62,64.56,64.57,158726.0,59.4618,59.471,59.4158,59.425,158726.0
2022-08-19 15:05:00,64.58,64.58,64.55,64.56,173847.0,59.4342,59.4342,59.4066,59.4158,173847.0
2022-08-19 15:10:00,64.56,64.64,64.56,64.63,187452.0,59.4158,59.4894,59.4158,59.4802,187452.0
2022-08-19 15:15:00,64.64,64.66,64.62,64.64,61421.0,59.4894,59.5078,59.471,59.4894,61421.0
2022-08-19 15:20:00,64.64,64.66,64.63,64.65,83254.0,59.4894,59.5078,59.4802,59.4986,83254.0
2022-08-19 15:25:00,64.65,64.66,64.64,64.66,66443.0,59.4986,59.5078,59.4894,59.5078,66443.0
2022-08-19 15:30:00,64.66,64.7,64.64,64.66,287164.0,59.5078,59.5446,59.4894,59.5078,287164.0
2022-08-19 15:35:00,64.66,64.68,64.64,64.64,198058.0,59.5078,59.5262,59.4894,59.4894,198058.0
2022-08-19 15:40:00,64.65,64.67,64.63,64.66,142227.0,59.4986,59.517,59.4802,59.5078,142227.0
2022-08-19 15:45:00,64.66,64.67,64.62,64.66,472560.0,59.5078,59.517,59.471,59.5078,472560.0
2022-08-19 15:50:00,64.66,64.71,64.66,64.69,1055775.0,59.5078,59.5538,59.5078,59.5354,1055775.0
2022-08-19 15:55:00,64.69,64.73,64.68,64.69,1222513.0,59.5354,59.5723,59.5262,59.5354,1222513.0
2022-08-22 09:30:00,63.99,64.01,63.9,63.9,200577.0,58.8912,58.9096,58.8084,58.8084,200577.0
2022-08-22 09:35:00,63.9,63.96,63.86,63.94,257534.0,58.8084,58.8636,58.7716,58.8452,257534.0
2022-08-22 09:40:00,63.95,64.01,63.9,63.99,538572.0,58.8544,58.9096,58.8084,58.8912,538572.0
2022-08-22 09:45:00,63.99,64.0,63.84,63.85,255044.0,58.8912,58.9004,58.7532,58.7624,255044.0
2022-08-22 09:50:00,63.84,63.86,63.8,63.85,276730.0,58.7532,58.7716,58.7164,58.7624,276730.0
2022-08-22 09:55:00,63.85,63.9,63.84,63.87,63094.0,58.7624,58.8084,58.7532,58.7808,63094.0
2022-08-22 10:00:00,63.86,63.9,63.82,63.89,96797.0,58.7716,58.8084,58.7348,58.7992,96797.0
2022-08-22 10:05:00,63.9,63.92,63.87,63.89,373101.0,58.8084,58.8268,58.7808,58.7992,373101.0
2022-08-22 10:10:00,63.89,63.92,63.86,63.87,394627.0,58.7992,58.8268,58.7716,58.7808,394627.0
2022-08-22 10:15:00,63.87,63.88,63.77,63.79,72699.0,58.7808,58.79,58.6887,58.7072,72699.0
2022-08-22 10:20:00,63.8,63.8,63.71,63.71,181570.0,58.7164,58.7164,58.6335,58.6335,181570.0
2022-08-22 10:25:00,63.71,63.75,63.7,63.72,82683.0,58.6335,58.6703,58.6243,58.6427,82683.0
2022-08-22 10:30:00,63.72,63.78,63.7,63.73,159847.0,58.6427,58.698,58.6243,58.6519,159847.0
2022-08-22 10:35:00,63.73,63.77,63.71,63.76,318202.0,58.6519,58.6887,58.6335,58.6795,318202.0
2022-08-22 10:40:00,63.76,63.82,63.74,63.77,489870.0,58.6795,58.7348,58.6611,58.6887,489870.0
2022-08-22 10:45:00,63.76,63.8,63.75,63.76,76849.0,58.6795,58.7164,58.6703,58.6795,76849.0
2022-08-22 10:50:00,63.75,63.76,63.69,63.72,72111.0,58.6703,58.6795,58.6151,58.6427,72111.0
2022-08-22 10:55:00,63.72,63.75,63.69,63.7,255984.0,58.6427,58.6703,58.6151,58.6243,255984.0
2022-08-22 11:00:00,63.7,63.78,63.69,63.76,245204.0,58.6243,58.698,58.6151,58.6795,245204.0
2022-08-22 11:05:00,63.76,63.78,63.74,63.75,32052.0,58.6795,58.698,58.6611,58.6703,32052.0
2022-08-22 11:10:00,63.76,63.77,63.72,63.77,110733.0,58.6795,58.6887,58.6427,58.6887,110733.0
2022-08-22 11:15:00,63.77,63.78,63.74,63.75,124440.0,58.6887,58.698,58.6611,58.6703,124440.0
2022-08-22 11:20:00,63.75,63.77,63.73,63.73,77312.0,58.6703,58.6887,58.6519,58.6519,77312.0
2022-08-22 11:25:00,63.74,63.74,63.61,63.62,930543.0,58.6611,58.6611,58.5415,58.5507,930543.0
2022-08-22 11:30:00,63.63,63.73,63.61,63.71,228184.0,58.5599,58.6519,58.5415,58.6335,228184.0
2022-08-22 11:35:00,63.72,63.74,63.66,63.67,606695.0,58.6427,58.6611,58.5875,58.5967,606695.0
2022-08-22 11:40:00,63.67,63.74,63.67,63.71,169105.0,58.5967,58.6611,58.5967,58.6335,169105.0
2022-08-22 11:45:00,63.7,63.71,63.62,63.65,75362.0,58.6243,58.6335,58.5507,58.5783,75362.0
2022-08-22 11:50:00,63.66,63.72,63.66,63.72,515253.0,58.5875,58.6427,58.5875,58.6427,515253.0
2022-08-22 11:55:00,63.72,63.75,63.71,63.72,54196.0,58.6427,58.6703,58.6335,58.6427,54196.0
2022-08-22 12:00:00,63.72,63.77,63.72,63.74,62648.0,58.6427,58.6887,58.6427,58.6611,62648.0
2022-08-22 12:05:00,63.73,63.76,63.7,63.71,67302.0,58.6519,58.6795,58.6243,58.6335,67302.0
2022-08-22 12:10:00,63.71,63.73,63.69,63.7,57142.0,58.6335,58.6519,58.6151,58.6243,57142.0
2022-08-22 12:15:00,63.71,63.75,63.7,63.74,49504.0,58.6335,58.6703,58.6243,58.6611,49504.0
2022-08-22 12:20:00,63.74,63.8,63.73,63.8,37030.0,58.6611,58.7164,58.6519,58.7164,37030.0
2022-08-22 12:25:00,63.79,63.82,63.75,63.76,44865.0,58.7072,58.7348,58.6703,58.6795,44865.0
2022-08-22 12:30:00,63.76,63.78,63.74,63.77,29150.0,58.6795,58.698,58.6611,58.6887,29150.0
2022-08-22 12:35:00,63.77,63.82,63.76,63.8,65206.0,58.6887,58.7348,58.6795,58.7164,65206.0
2022-08-22 12:40:00,63.81,63.81,63.73,63.74,74116.0,58.7256,58.7256,58.6519,58.6611,74116.0
2022-08-22 12:45:00,63.74,63.75,63.69,63.74,76701.0,58.6611,58.6703,58.6151,58.6611,76701.0
2022-08-22 12:50:00,63.74,63.76,63.73,63.74,26849.0,58.6611,58.6795,58.6519,58.6611,26849.0
2022-08-22 12:55:00,63.74,63.75,63.7,63.73,38912.0,58.6611,58.6703,58.6243,58.6519,38912.0
2022-08-22 13:00:00,63.73,63.74,63.7,63.7,34406.0,58.6519,58.6611,58.6243,58.6243,34406.0
2022-08-22 13:05:00,63.69,63.71,63.67,63.68,285382.0,58.6151,58.6335,58.5967,58.6059,285382.0
2022-08-22 13:10:00,63.67,63.68,63.63,63.66,291858.0,58.5967,58.6059,58.5599,58.5875,291858.0
2022-08-22 13:15:00,63.67,63.68,63.64,63.66,279601.0,58.5967,58.6059,58.5691,58.5875,279601.0
2022-08-22 13:20:00,63.66,63.66,63.61,63.62,98210.0,58.5875,58.5875,58.5415,58.5507,98210.0
2022-08-22 13:25:00,63.63,63.65,63.62,63.63,56607.0,58.5599,58.5783,58.5507,58.5599,56607.0
2022-08-22 13:30:00,63.63,63.63,63.55,63.55,51825.0,58.5599,58.5599,58.4863,58.4863,51825.0
2022-08-22 13:35:00,63.55,63.6,63.54,63.58,92372.0,58.4863,58.5323,58.4771,58.5139,92372.0
2022-08-22 13:40:00,63.58,63.62,63.57,63.61,36382.0,58.5139,58.5507,58.5047,58.5415,36382.0
2022-08-22 13:45:00,63.6,63.61,63.59,63.59,52993.0,58.5323,58.5415,58.5231,58.5231,52993.0
2022-08-22 13:50:00,63.6,63.61,63.57,63.58,68868.0,58.5323,58.5415,58.5047,58.5139,68868.0
2022-08-22 13:55:00,63.58,63.58,63.51,63.53,246402.0,58.5139,58.5139,58.4495,58.4679,246402.0
2022-08-22 14:00:00,63.52,63.54,63.51,63.52,81922.0,58.4587,58.4771,58.4495,58.4587,81922.0
2022-08-22 14:05:00,63.53,63.56,63.52,63.53,278483.0,58.4679,58.4955,58.4587,58.4679,278483.0
2022-08-22 14:10:00,63.53,63.55,63.5,63.55,71502.0,58.4679,58.4863,58.4403,58.4863,71502.0
2022-08-22 14:15:00,63.54,63.57,63.52,63.57,438908.0,58.4771,58.5047,58.4587,58.5047,438908.0
2022-08-22 14:20:00,63.57,63.58,63.53,63.54,87153.0,58.5047,58.5139,58.4679,58.4771,87153.0
2022-08-22 14:25:00,63.54,63.56,63.53,63.54,106648.0,58.4771,58.4955,58.4679,58.4771,106648.0
2022-08-22 14:30:00,63.53,63.55,63.51,63.54,345503.0,58.4679,58.4863,58.4495,58.4771,345503.0
2022-08-22 14:35:00,63.53,63.54,63.5,63.52,66565.0,58.4679,58.4771,58.4403,58.4587,66565.0
2022-08-22 14:40:00,63.51,63.51,63.48,63.49,133527.0,58.4495,58.4495,58.4219,58.4311,133527.0
2022-08-22 14:45:00,63.48,63.5,63.48,63.49,106375.0,58.4219,58.4403,58.4219,58.4311,106375.0
2022-08-22 14:50:00,63.49,63.51,63.48,63.51,333720.0,58.4311,58.4495,58.4219,58.4495,333720.0
2022-08-22 14:55:00,63.5,63.53,63.49,63.52,81532.0,58.4403,58.4679,58.4311,58.4587,81532.0
2022-08-22 15:00:00,63.52,63.57,63.52,63.55,110253.0,58.4587,58.5047,58.4587,58.4863,110253.0
2022-08-22 15:05:00,63.55,63.58,63.53,63.56,117231.0,58.4863,58.5139,58.4679,58.4955,117231.0
2022-08-22 15:10:00,63.56,63.6,63.56,63.6,264457.0,58.4955,58.5323,58.4955,58.5323,264457.0
2022-08-22 15:15:00,63.6,63.62,63.54,63.54,214846.0,58.5323,58.5507,58.4771,58.4771,214846.0
2022-08-22 15:20:00,63.55,63.57,63.52,63.57,331571.0,58.4863,58.5047,58.4587,58.5047,331571.0
2022-08-22 15:25:00,63.57,63.59,63.52,63.54,141556.0,58.5047,58.5231,58.4587,58.4771,141556.0
2022-08-22 15:30:00,63.54,63.55,63.49,63.49,181806.0,58.4771,58.4863,58.4311,58.4311,181806.0
2022-08-22 15:35:00,63.5,63.53,63.49,63.52,285294.0,58.4403,58.4679,58.4311,58.4587,285294.0
2022-08-22 15:40:00,63.51,63.52,63.43,63.44,662555.0,58.4495,58.4587,58.3758,58.385,662555.0
2022-08-22 15:45:00,63.44,63.5,63.43,63.49,1297632.0,58.385,58.4403,58.3758,58.4311,1297632.0
2022-08-22 15:50:00,63.5,63.59,63.49,63.53,1619336.0,58.4403,58.5231,58.4311,58.4679,1619336.0
2022-08-22 15:55:00,63.53,63.59,63.53,63.58,1400140.0,58.4679,58.5231,58.4679,58.5139,1400140.0
2022-08-23 09:30:00,63.43,63.47,63.35,63.46,283522.0,58.3758,58.4127,58.3022,58.4034,283522.0
2022-08-23 09:35:00,63.47,63.54,63.44,63.48,348834.0,58.4127,58.4771,58.385,58.4219,348834.0
2022-08-23 09:40:00,63.48,63.54,63.42,63.43,316170.0,58.4219,58.4771,58.3666,58.3758,316170.0
2022-08-23 09:45:00,63.43,63.8,63.43,63.76,1128664.0,58.3758,58.7164,58.3758,58.6795,1128664.0
2022-08-23 09:50:00,63.76,63.85,63.74,63.77,477639.0,58.6795,58.7624,58.6611,58.6887,477639.0
2022-08-23 09:55:00,63.78,63.82,63.74,63.79,278884.0,58.698,58.7348,58.6611,58.7072,278884.0
2022-08-23 10:00:00,63.79,63.95,63.74,63.8,345320.0,58.7072,58.8544,58.6611,58.7164,345320.0
2022-08-23 10:05:00,63.81,64.01,63.81,64.01,182664.0,58.7256,58.9096,58.7256,58.9096,182664.0
2022-08-23 10:10:00,64.02,64.09,64.0,64.03,317546.0,58.9188,58.9833,58.9004,58.928,317546.0
2022-08-23 10:15:00,64.03,64.04,63.91,63.92,348142.0,58.928,58.9372,58.8176,58.8268,348142.0
2022-08-23 10:20:00,63.92,63.97,63.9,63.92,102683.0,58.8268,58.8728,58.8084,58.8268,102683.0
2022-08-23 10:25:00,63.92,63.92,63.78,63.79,123327.0,58.8268,58.8268,58.698,58.7072,123327.0
2022-08-23 10:30:00,63.78,63.9,63.77,63.88,204786.0,58.698,58.8084,58.6887,58.79,204786.0
2022-08-23 10:35:00,63.88,63.9,63.73,63.73,200231.0,58.79,58.8084,58.6519,58.6519,200231.0
2022-08-23 10:40:00,63.73,63.78,63.7,63.77,209648.0,58.6519,58.698,58.6243,58.6887,209648.0
2022-08-23 10:45:00,63.77,63.84,63.76,63.84,155434.0,58.6887,58.7532,58.6795,58.7532,155434.0
2022-08-23 10:50:00,63.84,63.9,63.76,63.78,201907.0,58.7532,58.8084,58.6795,58.698,201907.0
2022-08-23 10:55:00,63.78,63.78,63.72,63.73,248287.0,58.698,58.698,58.6427,58.6519,248287.0
2022-08-23 11:00:00,63.73,63.75,63.64,63.73,141399.0,58.6519,58.6703,58.5691,58.6519,141399.0
2022-08-23 11:05:00,63.74,63.78,63.69,63.78,76328.0,58.6611,58.698,58.6151,58.698,76328.0
2022-08-23 11:10:00,63.78,63.86,63.77,63.84,160958.0,58.698,58.7716,58.6887,58.7532,160958.0
2022-08-23 11:15:00,63.84,63.92,63.84,63.87,107191.0,58.7532,58.8268,58.7532,58.7808,107191.0
2022-08-23 11:20:00,63.87,63.89,63.84,63.84,50821.0,58.7808,58.7992,58.7532,58.7532,50821.0
2022-08-23 11:25:00,63.84,63.85,63.72,63.73,388902.0,58.7532,58.7624,58.6427,58.6519,388902.0
2022-08-23 11:30:00,63.73,63.79,63.72,63.76,177319.0,58.6519,58.7072,58.6427,58.6795,177319.0
2022-08-23 11:35:00,63.77,63.82,63.77,63.79,130858.0,58.6887,58.7348,58.6887,58.7072,130858.0
2022-08-23 11:40:00,63.8,63.8,63.73,63.76,54575.0,58.7164,58.7164,58.6519,58.6795,54575.0
2022-08-23 11:45:00,63.76,63.79,63.74,63.76,181831.0,58.6795,58.7072,58.6611,58.6795,181831.0
2022-08-23 11:50:00,63.77,63.79,63.73,63.75,228550.0,58.6887,58.7072,58.6519,58.6703,228550.0
2022-08-23 11:55:00,63.75,63.76,63.69,63.74,343725.0,58.6703,58.6795,58.6151,58.6611,343725.0
2022-08-23 12:00:00,63.74,63.75,63.64,63.66,76312.0,58.6611,58.6703,58.5691,58.5875,76312.0
2022-08-23 12:05:00,63.66,63.72,63.63,63.72,127578.0,58.5875,58.6427,58.5599,58.6427,127578.0
2022-08-23 12:10:00,63.71,63.72,63.68,63.7,111185.0,58.6335,58.6427,58.6059,58.6243,111185.0
2022-08-23 12:15:00,63.7,63.71,63.63,63.64,59823.0,58.6243,58.6335,58.5599,58.5691,59823.0
2022-08-23 12:20:00,63.64,63.65,63.61,63.62,92482.0,58.5691,58.5783,58.5415,58.5507,92482.0
2022-08-23 12:25:00,63.63,63.68,63.63,63.63,352213.0,58.5599,58.6059,58.5599,58.5599,352213.0
2022-08-23 12:30:00,63.63,63.68,63.63,63.68,195163.0,58.5599,58.6059,58.5599,58.6059,195163.0
2022-08-23 12:35:00,63.68,63.75,63.68,63.74,140942.0,58.6059,58.6703,58.6059,58.6611,140942.0
2022-08-23 12:40:00,63.74,63.77,63.73,63.76,136000.0,58.6611,58.6887,58.6519,58.6795,136000.0
2022-08-23 12:45:00,63.75,63.76,63.72,63.72,162542.0,58.6703,58.6795,58.6427,58.6427,162542.0
2022-08-23 12:50:00,63.73,63.75,63.71,63.74,122515.0,58.6519,58.6703,58.6335,58.6611,122515.0
2022-08-23 12:55:00,63.74,63.81,63.73,63.79,203928.0,58.6611,58.7256,58.6519,58.7072,203928.0
2022-08-23 13:00:00,63.79,63.82,63.77,63.8,368221.0,58.7072,58.7348,58.6887,58.7164,368221.0
2022-08-23 13:05:00,63.8,63.8,63.71,63.74,72038.0,58.7164,58.7164,58.6335,58.6611,72038.0
2022-08-23 13:10:00,63.73,63.74,63.66,63.71,77679.0,58.6519,58.6611,58.5875,58.6335,77679.0
2022-08-23 13:15:00,63.72,63.75,63.66,63.66,128047.0,58.6427,58.6703,58.5875,58.5875,128047.0
2022-08-23 13:20:00,63.67,63.69,63.64,63.64,67129.0,58.5967,58.6151,58.5691,58.5691,67129.0
2022-08-23 13:25:00,63.64,63.71,63.63,63.69,90020.0,58.5691,58.6335,58.5599,58.6151,90020.0
2022-08-23 13:30:00,63.7,63.73,63.67,63.72,86107.0,58.6243,58.6519,58.5967,58.6427,86107.0
2022-08-23 13:35:00,63.72,63.73,63.67,63.68,39878.0,58.6427,58.6519,58.5967,58.6059,39878.0
2022-08-23 13:40:00,63.68,63.68,63.63,63.64,50016.0,58.6059,58.6059,58.5599,58.5691,50016.0
2022-08-23 13:45:00,63.64,63.65,63.6,63.62,51187.0,58.5691,58.5783,58.5323,58.5507,51187.0
2022-08-23 13:50:00,63.61,63.62,63.54,63.56,85140.0,58.5415,58.5507,58.4771,58.4955,85140.0
2022-08-23 13:55:00,63.57,63.58,63.54,63.57,80744.0,58.5047,58.5139,58.4771,58.5047,80744.0
2022-08-23 14:00:00,63.57,63.57,63.54,63.55,78938.0,58.5047,58.5047,58.4771,58.4863,78938.0
2022-08-23 14:05:00,63.55,63.61,63.55,63.58,112589.0,58.4863,58.5415,58.4863,58.5139,112589.0
2022-08-23 14:10:00,63.58,63.58,63.49,63.52,178450.0,58.5139,58.5139,58.4311,58.4587,178450.0
2022-08-23 14:15:00,63.52,63.57,63.52,63.57,126486.0,58.4587,58.5047,58.4587,58.5047,126486.0
2022-08-23 14:20:00,63.57,63.61,63.55,63.6,175800.0,58.5047,58.5415,58.4863,58.5323,175800.0
2022-08-23 14:25:00,63.61,63.61,63.57,63.58,79803.0,58.5415,58.5415,58.5047,58.5139,79803.0
2022-08-23 14:30:00,63.58,63.59,63.51,63.53,250222.0,58.5139,58.5231,58.4495,58.4679,250222.0
2022-08-23 14:35:00,63.53,63.55,63.52,63.55,81117.0,58.4679,58.4863,58.4587,58.4863,81117.0
2022-08-23 14:40:00,63.55,63.57,63.51,63.55,49427.0,58.4863,58.5047,58.4495,58.4863,49427.0
2022-08-23 14:45:00,63.55,63.55,63.5,63.52,102171.0,58.4863,58.4863,58.4403,58.4587,102171.0
2022-08-23 14:50:00,63.51,63.52,63.47,63.48,364722.0,58.4495,58.4587,58.4127,58.4219,364722.0
2022-08-23 14:55:00,63.48,63.51,63.46,63.5,164138.0,58.4219,58.4495,58.4034,58.4403,164138.0
2022-08-23 15:00:00,63.5,63.55,63.49,63.53,104234.0,58.4403,58.4863,58.4311,58.4679,104234.0
2022-08-23 15:05:00,63.54,63.56,63.52,63.55,108358.0,58.4771,58.4955,58.4587,58.4863,108358.0
2022-08-23 15:10:00,63.55,63.6,63.54,63.55,289918.0,58.4863,58.5323,58.4771,58.4863,289918.0
2022-08-23 15:15:00,63.54,63.61,63.54,63.61,48678.0,58.4771,58.5415,58.4771,58.5415,48678.0
2022-08-23 15:20:00,63.6,63.61,63.54,63.55,136578.0,58.5323,58.5415,58.4771,58.4863,136578.0
2022-08-23 15:25:00,63.55,63.57,63.53,63.55,203020.0,58.4863,58.5047,58.4679,58.4863,203020.0
2022-08-23 15:30:00,63.55,63.56,63.51,63.54,104106.0,58.4863,58.4955,58.4495,58.4771,104106.0
2022-08-23 15:35:00,63.54,63.54,63.51,63.53,137706.0,58.4771,58.4771,58.4495,58.4679,137706.0
2022-08-23 15:40:00,63.53,63.58,63.52,63.55,193388.0,58.4679,58.5139,58.4587,58.4863,193388.0
2022-08-23 15:45:00,63.55,63.55,63.5,63.53,313364.0,58.4863,58.4863,58.4403,58.4679,313364.0
2022-08-23 15:50:00,63.53,63.59,63.51,63.57,388089.0,58.4679,58.5231,58.4495,58.5047,388089.0
2022-08-23 15:55:00,63.57,63.66,63.56,63.61,1496962.0,58.5047,58.5875,58.4955,58.5415,1496962.0
2022-08-24 09:30:00,63.35,63.36,63.29,63.29,196732.0,58.3022,58.3114,58.247,58.247,196732.0
2022-08-24 09:35:00,63.28,63.43,63.27,63.43,180785.0,58.2378,58.3758,58.2286,58.3758,180785.0
2022-08-24 09:40:00,63.44,63.5,63.41,63.49,116771.0,58.385,58.4403,58.3574,58.4311,116771.0
2022-08-24 09:45:00,63.49,63.51,63.45,63.45,118167.0,58.4311,58.4495,58.3942,58.3942,118167.0
2022-08-24 09:50:00,63.44,63.49,63.43,63.46,86547.0,58.385,58.4311,58.3758,58.4034,86547.0
2022-08-24 09:55:00,63.46,63.46,63.41,63.44,150300.0,58.4034,58.4034,58.3574,58.385,150300.0
2022-08-24 10:00:00,63.45,63.49,63.37,63.37,98630.0,58.3942,58.4311,58.3206,58.3206,98630.0
2022-08-24 10:05:00,63.37,63.42,63.33,63.39,248179.0,58.3206,58.3666,58.2838,58.339,248179.0
2022-08-24 10:10:00,63.39,63.49,63.39,63.47,373097.0,58.339,58.4311,58.339,58.4127,373097.0
2022-08-24 10:15:00,63.47,63.59,63.45,63.59,87418.0,58.4127,58.5231,58.3942,58.5231,87418.0
2022-08-24 10:20:00,63.6,63.63,63.57,63.61,355256.0,58.5323,58.5599,58.5047,58.5415,355256.0
2022-08-24 10:25:00,63.61,63.66,63.61,63.62,96113.0,58.5415,58.5875,58.5415,58.5507,96113.0
2022-08-24 10:30:00,63.6,63.67,63.57,63.61,166442.0,58.5323,58.5967,58.5047,58.5415,166442.0
2022-08-24 10:35:00,63.61,63.64,63.57,63.59,383087.0,58.5415,58.5691,58.5047,58.5231,383087.0
2022-08-24 10:40:00,63.58,63.58,63.5,63.56,211536.0,58.5139,58.5139,58.4403,58.4955,211536.0
2022-08-24 10:45:00,63.56,63.67,63.56,63.67,184913.0,58.4955,58.5967,58.4955,58.5967,184913.0
2022-08-24 10:50:00,63.67,63.77,63.65,63.77,148603.0,58.5967,58.6887,58.5783,58.6887,148603.0
2022-08-24 10:55:00,63.77,63.83,63.75,63.78,84590.0,58.6887,58.744,58.6703,58.698,84590.0
2022-08-24 11:00:00,63.78,63.82,63.73,63.77,57691.0,58.698,58.7348,58.6519,58.6887,57691.0
2022-08-24 11:05:00,63.77,63.79,63.74,63.76,49035.0,58.6887,58.7072,58.6611,58.6795,49035.0
2022-08-24 11:10:00,63.76,63.85,63.74,63.85,110106.0,58.6795,58.7624,58.6611,58.7624,110106.0
2022-08-24 11:15:00,63.86,63.91,63.83,63.83,188755.0,58.7716,58.8176,58.744,58.744,188755.0
2022-08-24 11:20:00,63.84,63.87,63.81,63.84,98167.0,58.7532,58.7808,58.7256,58.7532,98167.0
2022-08-24 11:25:00,63.84,63.85,63.78,63.79,174345.0,58.7532,58.7624,58.698,58.7072,174345.0
2022-08-24 11:30:00,63.79,63.83,63.78,63.8,98412.0,58.7072,58.744,58.698,58.7164,98412.0
2022-08-24 11:35:00,63.79,63.82,63.77,63.8,46853.0,58.7072,58.7348,58.6887,58.7164,46853.0
2022-08-24 11:40:00,63.79,63.8,63.76,63.79,38620.0,58.7072,58.7164,58.6795,58.7072,38620.0
2022-08-24 11:45:00,63.79,63.81,63.76,63.78,112069.0,58.7072,58.7256,58.6795,58.698,112069.0
2022-08-24 11:50:00,63.78,63.87,63.78,63.86,42900.0,58.698,58.7808,58.698,58.7716,42900.0
2022-08-24 11:55:00,63.85,63.85,63.8,63.8,175397.0,58.7624,58.7624,58.7164,58.7164,175397.0
2022-08-24 12:00:00,63.8,63.84,63.79,63.81,48425.0,58.7164,58.7532,58.7072,58.7256,48425.0
2022-08-24 12:05:00,63.82,63.85,63.81,63.85,35165.0,58.7348,58.7624,58.7256,58.7624,35165.0
2022-08-24 12:10:00,63.85,63.85,63.79,63.79,31025.0,58.7624,58.7624,58.7072,58.7072,31025.0
2022-08-24 12:15:00,63.79,63.81,63.76,63.77,243964.0,58.7072,58.7256,58.6795,58.6887,243964.0
2022-08-24 12:20:00,63.76,63.76,63.71,63.73,224123.0,58.6795,58.6795,58.6335,58.6519,224123.0
2022-08-24 12:25:00,63.73,63.74,63.69,63.7,40595.0,58.6519,58.6611,58.6151,58.6243,40595.0
2022-08-24 12:30:00,63.7,63.7,63.66,63.68,112480.0,58.6243,58.6243,58.5875,58.6059,112480.0
2022-08-24 12:35:00,63.69,63.69,63.61,63.61,39669.0,58.6151,58.6151,58.5415,58.5415,39669.0
2022-08-24 12:40:00,63.61,63.64,63.53,63.56,355578.0,58.5415,58.5691,58.4679,58.4955,355578.0
2022-08-24 12:45:00,63.55,63.59,63.54,63.56,189127.0,58.4863,58.5231,58.4771,58.4955,189127.0
2022-08-24 12:50:00,63.56,63.58,63.53,63.55,47539.0,58.4955,58.5139,58.4679,58.4863,47539.0
2022-08-24 12:55:00,63.56,63.6,63.55,63.6,24834.0,58.4955,58.5323,58.4863,58.5323,24834.0
2022-08-24 13:00:00,63.6,63.62,63.57,63.58,112895.0,58.5323,58.5507,58.5047,58.5139,112895.0
2022-08-24 13:05:00,63.58,63.65,63.57,63.64,55355.0,58.5139,58.5783,58.5047,58.5691,55355.0
2022-08-24 13:10:00,63.65,63.65,63.61,63.62,133089.0,58.5783,58.5783,58.5415,58.5507,133089.0
2022-08-24 13:15:00,63.63,63.65,63.6,63.6,38521.0,58.5599,58.5783,58.5323,58.5323,38521.0
2022-08-24 13:20:00,63.6,63.62,63.59,63.6,97997.0,58.5323,58.5507,58.5231,58.5323,97997.0
2022-08-24 13:25:00,63.6,63.61,63.57,63.58,731498.0,58.5323,58.5415,58.5047,58.5139,731498.0
2022-08-24 13:30:00,63.58,63.6,63.56,63.59,55279.0,58.5139,58.5323,58.4955,58.5231,55279.0
2022-08-24 13:35:00,63.59,63.59,63.57,63.58,43329.0,58.5231,58.5231,58.5047,58.5139,43329.0
2022-08-24 13:40:00,63.58,63.61,63.56,63.6,76956.0,58.5139,58.5415,58.4955,58.5323,76956.0
2022-08-24 13:45:00,63.61,63.63,63.6,63.62,85634.0,58.5415,58.5599,58.5323,58.5507,85634.0
2022-08-24 13:50:00,63.62,63.65,63.61,63.61,64008.0,58.5507,58.5783,58.5415,58.5415,64008.0
2022-08-24 13:55:00,63.61,63.63,63.61,63.63,51662.0,58.5415,58.5599,58.5415,58.5599,51662.0
2022-08-24 14:00:00,63.63,63.65,63.62,63.63,40962.0,58.5599,58.5783,58.5507,58.5599,40962.0
2022-08-24 14:05:00,63.63,63.65,63.61,63.64,160770.0,58.5599,58.5783,58.5415,58.5691,160770.0
2022-08-24 14:10:00,63.65,63.65,63.62,63.63,24207.0,58.5783,58.5783,58.5507,58.5599,24207.0
2022-08-24 14:15:00,63.63,63.64,63.61,63.64,73657.0,58.5599,58.5691,58.5415,58.5691,73657.0
2022-08-24 14:20:00,63.63,63.65,63.61,63.64,69758.0,58.5599,58.5783,58.5415,58.5691,69758.0
2022-08-24 14:25:00,63.64,63.64,63.61,63.61,106915.0,58.5691,58.5691,58.5415,58.5415,106915.0
2022-08-24 14:30:00,63.61,63.62,63.58,63.6,227215.0,58.5415,58.5507,58.5139,58.5323,227215.0
2022-08-24 14:35:00,63.6,63.62,63.57,63.6,138977.0,58.5323,58.5507,58.5047,58.5323,138977.0
2022-08-24 14:40:00,63.6,63.62,63.59,63.6,173269.0,58.5323,58.5507,58.5231,58.5323,173269.0
2022-08-24 14:45:00,63.59,63.59,63.56,63.59,48479.0,58.5231,58.5231,58.4955,58.5231,48479.0
2022-08-24 14:50:00,63.59,63.6,63.57,63.59,44026.0,58.5231,58.5323,58.5047,58.5231,44026.0
2022-08-24 14:55:00,63.59,63.62,63.58,63.61,99600.0,58.5231,58.5507,58.5139,58.5415,99600.0
2022-08-24 15:00:00,63.61,63.61,63.59,63.61,372959.0,58.5415,58.5415,58.5231,58.5415,372959.0
2022-08-24 15:05:00,63.62,63.68,63.62,63.67,93713.0,58.5507,58.6059,58.5507,58.5967,93713.0
2022-08-24 15:10:00,63.67,63.72,63.66,63.72,59416.0,58.5967,58.6427,58.5875,58.6427,59416.0
2022-08-24 15:15:00,63.71,63.72,63.68,63.72,92220.0,58.6335,58.6427,58.6059,58.6427,92220.0
2022-08-24 15:20:00,63.72,63.72,63.68,63.69,122383.0,58.6427,58.6427,58.6059,58.6151,122383.0
2022-08-24 15:25:00,63.69,63.69,63.65,63.66,230610.0,58.6151,58.6151,58.5783,58.5875,230610.0
2022-08-24 15:30:00,63.66,63.67,63.64,63.66,64554.0,58.5875,58.5967,58.5691,58.5875,64554.0
2022-08-24 15:35:00,63.67,63.71,63.66,63.71,87286.0,58.5967,58.6335,58.5875,58.6335,87286.0
2022-08-24 15:40:00,63.7,63.72,63.68,63.72,227028.0,58.6243,58.6427,58.6059,58.6427,227028.0
2022-08-24 15:45:00,63.72,63.73,63.69,63.72,213618.0,58.6427,58.6519,58.6151,58.6427,213618.0
2022-08-24 15:50:00,63.73,63.74,63.7,63.72,167786.0,58.6519,58.6611,58.6243,58.6427,167786.0
2022-08-24 15:55:00,63.72,63.72,63.66,63.69,649102.0,58.6427,58.6427,58.5875,58.6151,649102.0
2022-08-25 09:30:00,63.86,63.89,63.78,63.78,365696.0,58.7716,58.7992,58.698,58.698,365696.0
2022-08-25 09:35:00,63.78,63.83,63.77,63.79,169017.0,58.698,58.744,58.6887,58.7072,169017.0
2022-08-25 09:40:00,63.8,63.8,63.72,63.77,100312.0,58.7164,58.7164,58.6427,58.6887,100312.0
2022-08-25 09:45:00,63.77,63.84,63.76,63.8,127030.0,58.6887,58.7532,58.6795,58.7164,127030.0
2022-08-25 09:50:00,63.8,63.9,63.78,63.88,128268.0,58.7164,58.8084,58.698,58.79,128268.0
2022-08-25 09:55:00,63.89,63.97,63.88,63.94,297158.0,58.7992,58.8728,58.79,58.8452,297158.0
2022-08-25 10:00:00,63.94,64.08,63.94,64.03,205796.0,58.8452,58.974,58.8452,58.928,205796.0
2022-08-25 10:05:00,64.04,64.05,64.0,64.03,125009.0,58.9372,58.9464,58.9004,58.928,125009.0
2022-08-25 10:10:00,64.02,64.03,63.95,64.03,62608.0,58.9188,58.928,58.8544,58.928,62608.0
2022-08-25 10:15:00,64.04,64.11,64.03,64.06,165245.0,58.9372,59.0017,58.928,58.9556,165245.0
2022-08-25 10:20:00,64.05,64.17,64.03,64.17,160986.0,58.9464,59.0569,58.928,59.0569,160986.0
2022-08-25 10:25:00,64.17,64.19,64.13,64.15,107327.0,59.0569,59.0753,59.0201,59.0385,107327.0
2022-08-25 10:30:00,64.16,64.21,64.16,64.2,179106.0,59.0477,59.0937,59.0477,59.0845,179106.0
2022-08-25 10:35:00,64.2,64.23,64.19,64.22,204470.0,59.0845,59.1121,59.0753,59.1029,204470.0
2022-08-25 10:40:00,64.23,64.27,64.21,64.25,108461.0,59.1121,59.1489,59.0937,59.1305,108461.0
2022-08-25 10:45:00,64.26,64.29,64.25,64.29,170584.0,59.1397,59.1673,59.1305,59.1673,170584.0
2022-08-25 10:50:00,64.29,64.3,64.19,64.19,236269.0,59.1673,59.1765,59.0753,59.0753,236269.0
2022-08-25 10:55:00,64.19,64.22,64.17,64.19,264584.0,59.0753,59.1029,59.0569,59.0753,264584.0
2022-08-25 11:00:00,64.19,64.19,64.11,64.11,313432.0,59.0753,59.0753,59.0017,59.0017,313432.0
2022-08-25 11:05:00,64.11,64.12,64.08,64.11,52684.0,59.0017,59.0109,58.974,59.0017,52684.0
2022-08-25 11:10:00,64.1,64.13,64.07,64.08,69778.0,58.9925,59.0201,58.9648,58.974,69778.0
2022-08-25 11:15:00,64.08,64.08,63.99,64.03,137867.0,58.974,58.974,58.8912,58.928,137867.0
2022-08-25 11:20:00,64.04,64.04,63.93,63.95,195210.0,58.9372,58.9372,58.836,58.8544,195210.0
2022-08-25 11:25:00,63.94,64.02,63.93,64.02,186299.0,58.8452,58.9188,58.836,58.9188,186299.0
2022-08-25 11:30:00,64.01,64.04,63.96,63.98,150196.0,58.9096,58.9372,58.8636,58.882,150196.0
2022-08-25 11:35:00,63.98,64.02,63.97,64.01,132250.0,58.882,58.9188,58.8728,58.9096,132250.0
2022-08-25 11:40:00,64.01,64.04,63.99,64.02,212695.0,58.9096,58.9372,58.8912,58.9188,212695.0
2022-08-25 11:45:00,64.03,64.04,63.98,63.99,85335.0,58.928,58.9372,58.882,58.8912,85335.0
2022-08-25 11:50:00,63.99,64.0,63.97,63.98,53505.0,58.8912,58.9004,58.8728,58.882,53505.0
2022-08-25 11:55:00,63.97,64.0,63.92,63.99,88459.0,58.8728,58.9004,58.8268,58.8912,88459.0
2022-08-25 12:00:00,63.98,63.99,63.95,63.99,42722.0,58.882,58.8912,58.8544,58.8912,42722.0
2022-08-25 12:05:00,63.98,64.01,63.97,63.98,257829.0,58.882,58.9096,58.8728,58.882,257829.0
2022-08-25 12:10:00,63.99,63.99,63.92,63.93,66374.0,58.8912,58.8912,58.8268,58.836,66374.0
2022-08-25 12:15:00,63.94,63.95,63.92,63.95,43104.0,58.8452,58.8544,58.8268,58.8544,43104.0
2022-08-25 12:20:00,63.94,63.97,63.94,63.94,145621.0,58.8452,58.8728,58.8452,58.8452,145621.0
2022-08-25 12:25:00,63.95,64.0,63.94,64.0,161650.0,58.8544,58.9004,58.8452,58.9004,161650.0
2022-08-25 12:30:00,64.0,64.01,63.96,64.0,43614.0,58.9004,58.9096,58.8636,58.9004,43614.0
2022-08-25 12:35:00,64.0,64.02,63.99,64.0,34661.0,58.9004,58.9188,58.8912,58.9004,34661.0
2022-08-25 12:40:00,63.99,64.0,63.95,63.99,167715.0,58.8912,58.9004,58.8544,58.8912,167715.0
2022-08-25 12:45:00,64.0,64.01,63.92,63.94,67594.0,58.9004,58.9096,58.8268,58.8452,67594.0
2022-08-25 12:50:00,63.95,64.0,63.95,63.99,31355.0,58.8544,58.9004,58.8544,58.8912,31355.0
2022-08-25 12:55:00,63.99,64.01,63.98,64.01,52987.0,58.8912,58.9096,58.882,58.9096,52987.0
2022-08-25 13:00:00,64.01,64.09,64.0,64.04,461375.0,58.9096,58.9833,58.9004,58.9372,461375.0
2022-08-25 13:05:00,64.04,64.08,64.03,64.04,336044.0,58.9372,58.974,58.928,58.9372,336044.0
2022-08-25 13:10:00,64.04,64.08,64.02,64.08,181820.0,58.9372,58.974,58.9188,58.974,181820.0
2022-08-25 13:15:00,64.07,64.11,64.07,64.1,74172.0,58.9648,59.0017,58.9648,58.9925,74172.0
2022-08-25 13:20:00,64.11,64.14,64.09,64.13,153562.0,59.0017,59.0293,58.9833,59.0201,153562.0
2022-08-25 13:25:00,64.13,64.16,64.12,64.14,85698.0,59.0201,59.0477,59.0109,59.0293,85698.0
2022-08-25 13:30:00,64.13,64.16,64.12,64.16,98084.0,59.0201,59.0477,59.0109,59.0477,98084.0
2022-08-25 13:35:00,64.17,64.17,64.14,64.17,138375.0,59.0569,59.0569,59.0293,59.0569,138375.0
2022-08-25 13:40:00,64.17,64.19,64.16,64.17,55633.0,59.0569,59.0753,59.0477,59.0569,55633.0
2022-08-25 13:45:00,64.17,64.22,64.17,64.2,20517.0,59.0569,59.1029,59.0569,59.0845,20517.0
2022-08-25 13:50:00,64.2,64.2,64.17,64.19,11842.0,59.0845,59.0845,59.0569,59.0753,11842.0
2022-08-25 13:55:00,64.19,64.19,64.16,64.16,88486.0,59.0753,59.0753,59.0477,59.0477,88486.0
2022-08-25 14:00:00,64.17,64.17,64.11,64.11,62509.0,59.0569,59.0569,59.0017,59.0017,62509.0
2022-08-25 14:05:00,64.11,64.13,64.08,64.1,62686.0,59.0017,59.0201,58.974,58.9925,62686.0
2022-08-25 14:10:00,64.1,64.16,64.08,64.14,136854.0,58.9925,59.0477,58.974,59.0293,136854.0
2022-08-25 14:15:00,64.14,64.15,64.12,64.13,83225.0,59.0293,59.0385,59.0109,59.0201,83225.0
2022-08-25 14:20:00,64.14,64.17,64.13,64.16,40683.0,59.0293,59.0569,59.0201,59.0477,40683.0
2022-08-25 14:25:00,64.16,64.19,64.15,64.18,22321.0,59.0477,59.0753,59.0385,59.0661,22321.0
2022-08-25 14:30:00,64.18,64.2,64.17,64.19,41959.0,59.0661,59.0845,59.0569,59.0753,41959.0
2022-08-25 14:35:00,64.2,64.2,64.15,64.15,54131.0,59.0845,59.0845,59.0385,59.0385,54131.0
2022-08-25 14:40:00,64.15,64.15,64.11,64.13,50183.0,59.0385,59.0385,59.0017,59.0201,50183.0
2022-08-25 14:45:00,64.13,64.14,64.11,64.13,68812.0,59.0201,59.0293,59.0017,59.0201,68812.0
2022-08-25 14:50:00,64.13,64.15,64.1,64.15,88390.0,59.0201,59.0385,58.9925,59.0385,88390.0
2022-08-25 14:55:00,64.15,64.19,64.15,64.19,131431.0,59.0385,59.0753,59.0385,59.0753,131431.0
2022-08-25 15:00:00,64.19,64.2,64.17,64.2,40837.0,59.0753,59.0845,59.0569,59.0845,40837.0
2022-08-25 15:05:00,64.2,64.21,64.16,64.17,52720.0,59.0845,59.0937,59.0477,59.0569,52720.0
2022-08-25 15:10:00,64.16,64.18,64.15,64.17,61487.0,59.0477,59.0661,59.0385,59.0569,61487.0
2022-08-25 15:15:00,64.17,64.21,64.17,64.2,40830.0,59.0569,59.0937,59.0569,59.0845,40830.0
2022-08-25 15:20:00,64.21,64.25,64.21,64.24,49914.0,59.0937,59.1305,59.0937,59.1213,49914.0
2022-08-25 15:25:00,64.25,64.25,64.23,64.23,62336.0,59.1305,59.1305,59.1121,59.1121,62336.0
2022-08-25 15:30:00,64.23,64.24,64.2,64.23,97342.0,59.1121,59.1213,59.0845,59.1121,97342.0
2022-08-25 15:35:00,64.24,64.29,64.23,64.28,221127.0,59.1213,59.1673,59.1121,59.1581,221127.0
2022-08-25 15:40:00,64.29,64.35,64.28,64.34,141409.0,59.1673,59.2225,59.1581,59.2133,141409.0
2022-08-25 15:45:00,64.34,64.37,64.33,64.36,230556.0,59.2133,59.2409,59.2041,59.2317,230556.0
2022-08-25 15:50:00,64.37,64.38,64.33,64.37,361158.0,59.2409,59.2501,59.2041,59.2409,361158.0
2022-08-25 15:55:00,64.37,64.42,64.35,64.41,1088285.0,59.2409,59.287,59.2225,59.2778,1088285.0
2022-08-26 09:30:00,64.42,64.45,64.31,64.39,356586.0,59.287,59.3146,59.1857,59.2593,356586.0
2022-08-26 09:35:00,64.38,64.38,64.24,64.28,200244.0,59.2501,59.2501,59.1213,59.1581,200244.0
2022-08-26 09:40:00,64.28,64.29,64.22,64.25,109394.0,59.1581,59.1673,59.1029,59.1305,109394.0
2022-08-26 09:45:00,64.25,64.28,64.2,64.22,103046.0,59.1305,59.1581,59.0845,59.1029,103046.0
2022-08-26 09:50:00,64.19,64.28,64.13,64.28,142807.0,59.0753,59.1581,59.0201,59.1581,142807.0
2022-08-26 09:55:00,64.27,64.3,64.25,64.27,85432.0,59.1489,59.1765,59.1305,59.1489,85432.0
2022-08-26 10:00:00,64.28,64.28,63.73,63.82,709020.0,59.1581,59.1581,58.6519,58.7348,709020.0
2022-08-26 10:05:00,63.82,64.46,63.77,64.45,649986.0,58.7348,59.3238,58.6887,59.3146,649986.0
2022-08-26 10:10:00,64.44,64.5,64.31,64.35,705973.0,59.3054,59.3606,59.1857,59.2225,705973.0
2022-08-26 10:15:00,64.35,64.42,64.26,64.34,291759.0,59.2225,59.287,59.1397,59.2133,291759.0
2022-08-26 10:20:00,64.34,64.36,64.0,64.04,557067.0,59.2133,59.2317,58.9004,58.9372,557067.0
2022-08-26 10:25:00,64.04,64.05,63.77,63.81,254532.0,58.9372,58.9464,58.6887,58.7256,254532.0
2022-08-26 10:30:00,63.81,63.81,63.62,63.66,216408.0,58.7256,58.7256,58.5507,58.5875,216408.0
2022-08-26 10:35:00,63.65,63.67,63.43,63.48,542316.0,58.5783,58.5967,58.3758,58.4219,542316.0
2022-08-26 10:40:00,63.49,63.58,63.48,63.55,173059.0,58.4311,58.5139,58.4219,58.4863,173059.0
2022-08-26 10:45:00,63.52,63.61,63.46,63.6,414208.0,58.4587,58.5415,58.4034,58.5323,414208.0
2022-08-26 10:50:00,63.57,63.57,63.45,63.5,158992.0,58.5047,58.5047,58.3942,58.4403,158992.0
2022-08-26 10:55:00,63.48,63.51,63.43,63.45,112267.0,58.4219,58.4495,58.3758,58.3942,112267.0
2022-08-26 11:00:00,63.45,63.47,63.36,63.36,128156.0,58.3942,58.4127,58.3114,58.3114,128156.0
2022-08-26 11:05:00,63.36,63.4,63.27,63.34,225002.0,58.3114,58.3482,58.2286,58.293,225002.0
2022-08-26 11:10:00,63.32,63.33,63.26,63.32,51645.0,58.2746,58.2838,58.2194,58.2746,51645.0
2022-08-26 11:15:00,63.33,63.33,63.17,63.2,199200.0,58.2838,58.2838,58.1366,58.1642,199200.0
2022-08-26 11:20:00,63.19,63.22,63.08,63.22,361285.0,58.155,58.1826,58.0537,58.1826,361285.0
2022-08-26 11:25:00,63.22,63.29,63.2,63.29,143079.0,58.1826,58.247,58.1642,58.247,143079.0
2022-08-26 11:30:00,63.3,63.33,63.2,63.27,244344.0,58.2562,58.2838,58.1642,58.2286,244344.0
2022-08-26 11:35:00,63.29,63.31,63.23,63.25,105082.0,58.247,58.2654,58.1918,58.2102,105082.0
2022-08-26 11:40:00,63.24,63.29,63.19,63.21,123942.0,58.201,58.247,58.155,58.1734,123942.0
2022-08-26 11:45:00,63.23,63.34,63.23,63.33,64982.0,58.1918,58.293,58.1918,58.2838,64982.0
2022-08-26 11:50:00,63.33,63.41,63.3,63.39,73059.0,58.2838,58.3574,58.2562,58.339,73059.0
2022-08-26 11:55:00,63.38,63.38,63.25,63.26,162882.0,58.3298,58.3298,58.2102,58.2194,162882.0
2022-08-26 12:00:00,63.27,63.28,63.15,63.16,121581.0,58.2286,58.2378,58.1182,58.1274,121581.0
2022-08-26 12:05:00,63.17,63.2,63.14,63.19,172738.0,58.1366,58.1642,58.1089,58.155,172738.0
2022-08-26 12:10:00,63.19,63.25,63.18,63.25,201434.0,58.155,58.2102,58.1458,58.2102,201434.0
2022-08-26 12:15:00,63.25,63.25,63.1,63.12,228771.0,58.2102,58.2102,58.0721,58.0905,228771.0
2022-08-26 12:20:00,63.11,63.13,63.09,63.12,217677.0,58.0813,58.0997,58.0629,58.0905,217677.0
2022-08-26 12:25:00,63.11,63.12,63.07,63.12,54240.0,58.0813,58.0905,58.0445,58.0905,54240.0
2022-08-26 12:30:00,63.12,63.13,63.05,63.08,27235.0,58.0905,58.0997,58.0261,58.0537,27235.0
2022-08-26 12:35:00,63.07,63.1,63.06,63.09,58257.0,58.0445,58.0721,58.0353,58.0629,58257.0
2022-08-26 12:40:00,63.08,63.14,63.07,63.1,122560.0,58.0537,58.1089,58.0445,58.0721,122560.0
2022-08-26 12:45:00,63.09,63.19,63.07,63.18,366209.0,58.0629,58.155,58.0445,58.1458,366209.0
2022-08-26 12:50:00,63.17,63.18,63.13,63.14,41840.0,58.1366,58.1458,58.0997,58.1089,41840.0
2022-08-26 12:55:00,63.15,63.21,63.15,63.19,64081.0,58.1182,58.1734,58.1182,58.155,64081.0
2022-08-26 13:00:00,63.19,63.23,63.16,63.2,38742.0,58.155,58.1918,58.1274,58.1642,38742.0
2022-08-26 13:05:00,63.21,63.22,63.19,63.2,22602.0,58.1734,58.1826,58.155,58.1642,22602.0
2022-08-26 13:10:00,63.19,63.21,63.11,63.13,47481.0,58.155,58.1734,58.0813,58.0997,47481.0
2022-08-26 13:15:00,63.13,63.16,63.07,63.08,139016.0,58.0997,58.1274,58.0445,58.0537,139016.0
2022-08-26 13:20:00,63.07,63.13,63.07,63.13,35622.0,58.0445,58.0997,58.0445,58.0997,35622.0
2022-08-26 13:25:00,63.13,63.15,63.11,63.11,122112.0,58.0997,58.1182,58.0813,58.0813,122112.0
2022-08-26 13:30:00,63.1,63.1,63.06,63.07,37646.0,58.0721,58.0721,58.0353,58.0445,37646.0
2022-08-26 13:35:00,63.08,63.1,63.05,63.06,35343.0,58.0537,58.0721,58.0261,58.0353,35343.0
2022-08-26 13:40:00,63.06,63.07,62.99,63.04,86907.0,58.0353,58.0445,57.9709,58.0169,86907.0
2022-08-26 13:45:00,63.03,63.06,63.02,63.05,35530.0,58.0077,58.0353,57.9985,58.0261,35530.0
2022-08-26 13:50:00,63.04,63.05,63.02,63.04,15378.0,58.0169,58.0261,57.9985,58.0169,15378.0
2022-08-26 13:55:00,63.04,63.04,63.02,63.03,48923.0,58.0169,58.0169,57.9985,58.0077,48923.0
2022-08-26 14:00:00,63.04,63.06,63.01,63.02,55991.0,58.0169,58.0353,57.9893,57.9985,55991.0
2022-08-26 14:05:00,63.03,63.04,62.97,62.98,136906.0,58.0077,58.0169,57.9525,57.9617,136906.0
2022-08-26 14:10:00,62.98,63.01,62.97,63.0,215097.0,57.9617,57.9893,57.9525,57.9801,215097.0
2022-08-26 14:15:00,63.0,63.01,62.9,62.92,112204.0,57.9801,57.9893,57.8881,57.9065,112204.0
2022-08-26 14:20:00,62.92,62.98,62.92,62.94,155385.0,57.9065,57.9617,57.9065,57.9249,155385.0
2022-08-26 14:25:00,62.95,62.97,62.92,62.96,196368.0,57.9341,57.9525,57.9065,57.9433,196368.0
2022-08-26 14:30:00,62.96,62.98,62.94,62.96,177565.0,57.9433,57.9617,57.9249,57.9433,177565.0
2022-08-26 14:35:00,62.96,62.98,62.91,62.95,189415.0,57.9433,57.9617,57.8973,57.9341,189415.0
2022-08-26 14:40:00,62.96,62.97,62.93,62.94,67998.0,57.9433,57.9525,57.9157,57.9249,67998.0
2022-08-26 14:45:00,62.93,62.95,62.9,62.9,208443.0,57.9157,57.9341,57.8881,57.8881,208443.0
2022-08-26 14:50:00,62.9,62.91,62.86,62.87,187096.0,57.8881,57.8973,57.8513,57.8605,187096.0
2022-08-26 14:55:00,62.88,62.88,62.83,62.85,177337.0,57.8697,57.8697,57.8236,57.8421,177337.0
2022-08-26 15:00:00,62.84,62.89,62.83,62.86,221243.0,57.8329,57.8789,57.8236,57.8513,221243.0
2022-08-26 15:05:00,62.85,62.86,62.79,62.81,108003.0,57.8421,57.8513,57.7868,57.8052,108003.0
2022-08-26 15:10:00,62.81,62.82,62.77,62.8,96560.0,57.8052,57.8144,57.7684,57.796,96560.0
2022-08-26 15:15:00,62.8,62.86,62.79,62.84,187610.0,57.796,57.8513,57.7868,57.8329,187610.0
2022-08-26 15:20:00,62.84,62.87,62.77,62.8,143391.0,57.8329,57.8605,57.7684,57.796,143391.0
2022-08-26 15:25:00,62.8,62.84,62.79,62.81,164535.0,57.796,57.8329,57.7868,57.8052,164535.0
2022-08-26 15:30:00,62.82,62.84,62.77,62.79,746015.0,57.8144,57.8329,57.7684,57.7868,746015.0
2022-08-26 15:35:00,62.78,62.79,62.73,62.77,436422.0,57.7776,57.7868,57.7316,57.7684,436422.0
2022-08-26 15:40:00,62.77,62.78,62.7,62.73,372870.0,57.7684,57.7776,57.704,57.7316,372870.0
2022-08-26 15:45:00,62.73,62.77,62.7,62.77,193853.0,57.7316,57.7684,57.704,57.7684,193853.0
2022-08-26 15:50:00,62.76,62.8,62.66,62.67,856144.0,57.7592,57.796,57.6672,57.6764,856144.0
2022-08-26 15:55:00,62.67,62.77,62.67,62.71,1500693.0,57.6764,57.7684,57.6764,57.7132,1500693.0
2022-08-29 09:30:00,62.43,62.53,62.41,62.5,596137.0,57.4555,57.5476,57.4371,57.5199,596137.0
2022-08-29 09:35:00,62.51,62.55,62.48,62.49,266095.0,57.5291,57.566,57.5015,57.5107,266095.0
2022-08-29 09:40:00,62.49,62.58,62.48,62.5,163969.0,57.5107,57.5936,57.5015,57.5199,163969.0
2022-08-29 09:45:00,62.5,62.59,62.47,62.54,185052.0,57.5199,57.6028,57.4923,57.5568,185052.0
2022-08-29 09:50:00,62.55,62.64,62.55,62.6,124777.0,57.566,57.6488,57.566,57.612,124777.0
2022-08-29 09:55:00,62.61,62.72,62.54,62.56,100931.0,57.6212,57.7224,57.5568,57.5752,100931.0
2022-08-29 10:00:00,62.55,62.59,62.53,62.58,167310.0,57.566,57.6028,57.5476,57.5936,167310.0
2022-08-29 10:05:00,62.58,62.68,62.56,62.62,726289.0,57.5936,57.6856,57.5752,57.6304,726289.0
2022-08-29 10:10:00,62.63,62.71,62.63,62.65,694028.0,57.6396,57.7132,57.6396,57.658,694028.0
2022-08-29 10:15:00,62.66,62.79,62.64,62.77,883646.0,57.6672,57.7868,57.6488,57.7684,883646.0
2022-08-29 10:20:00,62.77,62.8,62.75,62.77,168593.0,57.7684,57.796,57.75,57.7684,168593.0
2022-08-29 10:25:00,62.77,62.8,62.69,62.69,236541.0,57.7684,57.796,57.6948,57.6948,236541.0
2022-08-29 10:30:00,62.68,62.73,62.58,62.6,251156.0,57.6856,57.7316,57.5936,57.612,251156.0
2022-08-29 10:35:00,62.6,62.6,62.51,62.51,272831.0,57.612,57.612,57.5291,57.5291,272831.0
2022-08-29 10:40:00,62.51,62.57,62.47,62.54,226851.0,57.5291,57.5844,57.4923,57.5568,226851.0
2022-08-29 10:45:00,62.55,62.56,62.46,62.48,99715.0,57.566,57.5752,57.4831,57.5015,99715.0
2022-08-29 10:50:00,62.5,62.5,62.39,62.41,559550.0,57.5199,57.5199,57.4187,57.4371,559550.0
2022-08-29 10:55:00,62.41,62.43,62.36,62.39,263865.0,57.4371,57.4555,57.3911,57.4187,263865.0
2022-08-29 11:00:00,62.38,62.52,62.38,62.5,315568.0,57.4095,57.5384,57.4095,57.5199,315568.0
2022-08-29 11:05:00,62.5,62.5,62.37,62.43,144098.0,57.5199,57.5199,57.4003,57.4555,144098.0
2022-08-29 11:10:00,62.43,62.47,62.41,62.46,153024.0,57.4555,57.4923,57.4371,57.4831,153024.0
2022-08-29 11:15:00,62.46,62.51,62.44,62.51,106020.0,57.4831,57.5291,57.4647,57.5291,106020.0
2022-08-29 11:20:00,62.51,62.55,62.47,62.53,70833.0,57.5291,57.566,57.4923,57.5476,70833.0
2022-08-29 11:25:00,62.54,62.55,62.48,62.49,153490.0,57.5568,57.566,57.5015,57.5107,153490.0
2022-08-29 11:30:00,62.5,62.59,62.47,62.55,373075.0,57.5199,57.6028,57.4923,57.566,373075.0
2022-08-29 11:35:00,62.56,62.62,62.52,62.55,308105.0,57.5752,57.6304,57.5384,57.566,308105.0
2022-08-29 11:40:00,62.55,62.55,62.43,62.44,332330.0,57.566,57.566,57.4555,57.4647,332330.0
2022-08-29 11:45:00,62.44,62.56,62.44,62.56,178021.0,57.4647,57.5752,57.4647,57.5752,178021.0
2022-08-29 11:50:00,62.56,62.57,62.53,62.55,63236.0,57.5752,57.5844,57.5476,57.566,63236.0
2022-08-29 11:55:00,62.57,62.62,62.55,62.6,54677.0,57.5844,57.6304,57.566,57.612,54677.0
2022-08-29 12:00:00,62.61,62.7,62.6,62.69,44931.0,57.6212,57.704,57.612,57.6948,44931.0
2022-08-29 12:05:00,62.69,62.71,62.63,62.63,52599.0,57.6948,57.7132,57.6396,57.6396,52599.0
2022-08-29 12:10:00,62.63,62.65,62.6,62.62,86979.0,57.6396,57.658,57.612,57.6304,86979.0
2022-08-29 12:15:00,62.62,62.69,62.61,62.66,252304.0,57.6304,57.6948,57.6212,57.6672,252304.0
2022-08-29 12:20:00,62.65,62.67,62.61,62.62,108072.0,57.658,57.6764,57.6212,57.6304,108072.0
2022-08-29 12:25:00,62.62,62.64,62.6,62.62,33727.0,57.6304,57.6488,57.612,57.6304,33727.0
2022-08-29 12:30:00,62.61,62.61,62.56,62.57,73723.0,57.6212,57.6212,57.5752,57.5844,73723.0
2022-08-29 12:35:00,62.58,62.61,62.55,62.61,154642.0,57.5936,57.6212,57.566,57.6212,154642.0
2022-08-29 12:40:00,62.6,62.66,62.6,62.66,70624.0,57.612,57.6672,57.612,57.6672,70624.0
2022-08-29 12:45:00,62.65,62.75,62.63,62.74,189284.0,57.658,57.75,57.6396,57.7408,189284.0
2022-08-29 12:50:00,62.73,62.79,62.72,62.75,225361.0,57.7316,57.7868,57.7224,57.75,225361.0
2022-08-29 12:55:00,62.75,62.76,62.72,62.75,152646.0,57.75,57.7592,57.7224,57.75,152646.0
2022-08-29 13:00:00,62.75,62.81,62.75,62.76,77122.0,57.75,57.8052,57.75,57.7592,77122.0
2022-08-29 13:05:00,62.77,62.8,62.76,62.77,74582.0,57.7684,57.796,57.7592,57.7684,74582.0
2022-08-29 13:10:00,62.77,62.78,62.71,62.72,57559.0,57.7684,57.7776,57.7132,57.7224,57559.0
2022-08-29 13:15:00,62.72,62.73,62.62,62.64,183218.0,57.7224,57.7316,57.6304,57.6488,183218.0
2022-08-29 13:20:00,62.65,62.68,62.63,62.65,59137.0,57.658,57.6856,57.6396,57.658,59137.0
2022-08-29 13:25:00,62.65,62.71,62.64,62.7,108711.0,57.658,57.7132,57.6488,57.704,108711.0
2022-08-29 13:30:00,62.7,62.75,62.7,62.74,77137.0,57.704,57.75,57.704,57.7408,77137.0
2022-08-29 13:35:00,62.74,62.75,62.71,62.72,54802.0,57.7408,57.75,57.7132,57.7224,54802.0
2022-08-29 13:40:00,62.73,62.8,62.71,62.79,124388.0,57.7316,57.796,57.7132,57.7868,124388.0
2022-08-29 13:45:00,62.8,62.83,62.72,62.72,167233.0,57.796,57.8236,57.7224,57.7224,167233.0
2022-08-29 13:50:00,62.72,62.75,62.71,62.73,28167.0,57.7224,57.75,57.7132,57.7316,28167.0
2022-08-29 13:55:00,62.73,62.76,62.73,62.74,37156.0,57.7316,57.7592,57.7316,57.7408,37156.0
2022-08-29 14:00:00,62.74,62.75,62.68,62.69,81340.0,57.7408,57.75,57.6856,57.6948,81340.0
2022-08-29 14:05:00,62.69,62.74,62.69,62.69,41132.0,57.6948,57.7408,57.6948,57.6948,41132.0
2022-08-29 14:10:00,62.69,62.71,62.66,62.68,166168.0,57.6948,57.7132,57.6672,57.6856,166168.0
2022-08-29 14:15:00,62.67,62.67,62.62,62.63,86765.0,57.6764,57.6764,57.6304,57.6396,86765.0
2022-08-29 14:20:00,62.63,62.64,62.6,62.62,73286.0,57.6396,57.6488,57.612,57.6304,73286.0
2022-08-29 14:25:00,62.62,62.65,62.62,62.63,58707.0,57.6304,57.658,57.6304,57.6396,58707.0
2022-08-29 14:30:00,62.63,62.67,62.62,62.67,90495.0,57.6396,57.6764,57.6304,57.6764,90495.0
2022-08-29 14:35:00,62.68,62.71,62.66,62.68,103936.0,57.6856,57.7132,57.6672,57.6856,103936.0
2022-08-29 14:40:00,62.69,62.72,62.69,62.72,33030.0,57.6948,57.7224,57.6948,57.7224,33030.0
2022-08-29 14:45:00,62.72,62.72,62.67,62.7,80385.0,57.7224,57.7224,57.6764,57.704,80385.0
2022-08-29 14:50:00,62.68,62.69,62.61,62.62,203637.0,57.6856,57.6948,57.6212,57.6304,203637.0
2022-08-29 14:55:00,62.62,62.65,62.54,62.65,241653.0,57.6304,57.658,57.5568,57.658,241653.0
2022-08-29 15:00:00,62.65,62.74,62.64,62.7,127624.0,57.658,57.7408,57.6488,57.704,127624.0
2022-08-29 15:05:00,62.7,62.72,62.65,62.69,92859.0,57.704,57.7224,57.658,57.6948,92859.0
2022-08-29 15:10:00,62.69,62.72,62.65,62.7,104422.0,57.6948,57.7224,57.658,57.704,104422.0
2022-08-29 15:15:00,62.7,62.72,62.67,62.68,136831.0,57.704,57.7224,57.6764,57.6856,136831.0
2022-08-29 15:20:00,62.67,62.67,62.64,62.66,62767.0,57.6764,57.6764,57.6488,57.6672,62767.0
2022-08-29 15:25:00,62.65,62.65,62.59,62.61,84717.0,57.658,57.658,57.6028,57.6212,84717.0
2022-08-29 15:30:00,62.6,62.63,62.57,62.62,116557.0,57.612,57.6396,57.5844,57.6304,116557.0
2022-08-29 15:35:00,62.61,62.66,62.6,62.65,154015.0,57.6212,57.6672,57.612,57.658,154015.0
2022-08-29 15:40:00,62.65,62.66,62.61,62.66,385466.0,57.658,57.6672,57.6212,57.6672,385466.0
2022-08-29 15:45:00,62.65,62.65,62.58,62.6,449893.0,57.658,57.658,57.5936,57.612,449893.0
2022-08-29 15:50:00,62.6,62.61,62.52,62.58,528648.0,57.612,57.6212,57.5384,57.5936,528648.0
2022-08-29 15:55:00,62.57,62.59,62.53,62.56,896007.0,57.5844,57.6028,57.5476,57.5752,896007.0
2022-08-30 09:30:00,62.99,63.06,62.91,63.01,823678.0,57.9709,58.0353,57.8973,57.9893,823678.0
2022-08-30 09:35:00,63.0,63.02,62.89,62.98,604702.0,57.9801,57.9985,57.8789,57.9617,604702.0
2022-08-30 09:40:00,62.97,62.98,62.84,62.85,463000.0,57.9525,57.9617,57.8329,57.8421,463000.0
2022-08-30 09:45:00,62.86,62.89,62.81,62.86,465379.0,57.8513,57.8789,57.8052,57.8513,465379.0
2022-08-30 09:50:00,62.86,62.86,62.76,62.77,132674.0,57.8513,57.8513,57.7592,57.7684,132674.0
2022-08-30 09:55:00,62.76,62.81,62.74,62.78,237143.0,57.7592,57.8052,57.7408,57.7776,237143.0
2022-08-30 10:00:00,62.77,62.77,62.61,62.61,460832.0,57.7684,57.7684,57.6212,57.6212,460832.0
2022-08-30 10:05:00,62.61,62.62,62.46,62.51,444099.0,57.6212,57.6304,57.4831,57.5291,444099.0
2022-08-30 10:10:00,62.52,62.52,62.42,62.49,137375.0,57.5384,57.5384,57.4463,57.5107,137375.0
2022-08-30 10:15:00,62.49,62.51,62.38,62.45,163758.0,57.5107,57.5291,57.4095,57.4739,163758.0
2022-08-30 10:20:00,62.47,62.48,62.39,62.43,267741.0,57.4923,57.5015,57.4187,57.4555,267741.0
2022-08-30 10:25:00,62.42,62.52,62.4,62.45,213950.0,57.4463,57.5384,57.4279,57.4739,213950.0
2022-08-30 10:30:00,62.45,62.48,62.26,62.26,722361.0,57.4739,57.5015,57.2991,57.2991,722361.0
2022-08-30 10:35:00,62.26,62.27,62.19,62.22,290867.0,57.2991,57.3083,57.2346,57.2623,290867.0
2022-08-30 10:40:00,62.21,62.22,62.07,62.07,67634.0,57.2531,57.2623,57.1242,57.1242,67634.0
2022-08-30 10:45:00,62.08,62.08,62.03,62.06,145286.0,57.1334,57.1334,57.0874,57.115,145286.0
2022-08-30 10:50:00,62.06,62.12,62.04,62.12,117457.0,57.115,57.1702,57.0966,57.1702,117457.0
2022-08-30 10:55:00,62.11,62.27,62.09,62.27,942786.0,57.161,57.3083,57.1426,57.3083,942786.0
2022-08-30 11:00:00,62.26,62.32,62.2,62.25,368485.0,57.2991,57.3543,57.2438,57.2899,368485.0
2022-08-30 11:05:00,62.25,62.33,62.23,62.28,184811.0,57.2899,57.3635,57.2715,57.3175,184811.0
2022-08-30 11:10:00,62.28,62.29,62.14,62.2,516831.0,57.3175,57.3267,57.1886,57.2438,516831.0
2022-08-30 11:15:00,62.2,62.4,62.19,62.39,301926.0,57.2438,57.4279,57.2346,57.4187,301926.0
2022-08-30 11:20:00,62.39,62.4,62.3,62.34,307833.0,57.4187,57.4279,57.3359,57.3727,307833.0
2022-08-30 11:25:00,62.34,62.39,62.28,62.33,383199.0,57.3727,57.4187,57.3175,57.3635,383199.0
2022-08-30 11:30:00,62.33,62.44,62.29,62.42,463056.0,57.3635,57.4647,57.3267,57.4463,463056.0
2022-08-30 11:35:00,62.42,62.45,62.26,62.29,338452.0,57.4463,57.4739,57.2991,57.3267,338452.0
2022-08-30 11:40:00,62.29,62.35,62.25,62.31,149783.0,57.3267,57.3819,57.2899,57.3451,149783.0
2022-08-30 11:45:00,62.31,62.31,62.17,62.19,1184619.0,57.3451,57.3451,57.2162,57.2346,1184619.0
2022-08-30 11:50:00,62.19,62.3,62.19,62.27,371153.0,57.2346,57.3359,57.2346,57.3083,371153.0
2022-08-30 11:55:00,62.28,62.33,62.26,62.28,76579.0,57.3175,57.3635,57.2991,57.3175,76579.0
2022-08-30 12:00:00,62.27,62.35,62.25,62.31,132151.0,57.3083,57.3819,57.2899,57.3451,132151.0
2022-08-30 12:05:00,62.31,62.38,62.29,62.3,67064.0,57.3451,57.4095,57.3267,57.3359,67064.0
2022-08-30 12:10:00,62.29,62.34,62.26,62.34,214973.0,57.3267,57.3727,57.2991,57.3727,214973.0
2022-08-30 12:15:00,62.33,62.39,62.28,62.31,145049.0,57.3635,57.4187,57.3175,57.3451,145049.0
2022-08-30 12:20:00,62.31,62.32,62.24,62.25,169917.0,57.3451,57.3543,57.2807,57.2899,169917.0
2022-08-30 12:25:00,62.25,62.26,62.21,62.25,127961.0,57.2899,57.2991,57.2531,57.2899,127961.0
2022-08-30 12:30:00,62.25,62.25,62.16,62.16,199856.0,57.2899,57.2899,57.207,57.207,199856.0
2022-08-30 12:35:00,62.15,62.21,62.14,62.19,190380.0,57.1978,57.2531,57.1886,57.2346,190380.0
2022-08-30 12:40:00,62.19,62.19,62.12,62.12,62464.0,57.2346,57.2346,57.1702,57.1702,62464.0
2022-08-30 12:45:00,62.12,62.15,62.08,62.14,129524.0,57.1702,57.1978,57.1334,57.1886,129524.0
2022-08-30 12:50:00,62.15,62.22,62.15,62.21,127155.0,57.1978,57.2623,57.1978,57.2531,127155.0
2022-08-30 12:55:00,62.21,62.24,62.18,62.18,110246.0,57.2531,57.2807,57.2254,57.2254,110246.0
2022-08-30 13:00:00,62.17,62.2,62.14,62.16,56273.0,57.2162,57.2438,57.1886,57.207,56273.0
2022-08-30 13:05:00,62.16,62.2,62.12,62.13,38323.0,57.207,57.2438,57.1702,57.1794,38323.0
2022-08-30 13:10:00,62.13,62.15,62.06,62.07,136415.0,57.1794,57.1978,57.115,57.1242,136415.0
2022-08-30 13:15:00,62.07,62.1,62.05,62.05,114817.0,57.1242,57.1518,57.1058,57.1058,114817.0
2022-08-30 13:20:00,62.06,62.07,62.04,62.05,84933.0,57.115,57.1242,57.0966,57.1058,84933.0
2022-08-30 13:25:00,62.05,62.1,62.03,62.09,108397.0,57.1058,57.1518,57.0874,57.1426,108397.0
2022-08-30 13:30:00,62.08,62.13,62.08,62.09,183608.0,57.1334,57.1794,57.1334,57.1426,183608.0
2022-08-30 13:35:00,62.1,62.12,62.06,62.09,45467.0,57.1518,57.1702,57.115,57.1426,45467.0
2022-08-30 13:40:00,62.09,62.11,62.02,62.02,49129.0,57.1426,57.161,57.0782,57.0782,49129.0
2022-08-30 13:45:00,62.02,62.12,61.99,62.11,288751.0,57.0782,57.1702,57.0506,57.161,288751.0
2022-08-30 13:50:00,62.11,62.19,62.1,62.17,39237.0,57.161,57.2346,57.1518,57.2162,39237.0
2022-08-30 13:55:00,62.19,62.19,62.12,62.13,31993.0,57.2346,57.2346,57.1702,57.1794,31993.0
2022-08-30 14:00:00,62.13,62.17,62.09,62.17,85433.0,57.1794,57.2162,57.1426,57.2162,85433.0
2022-08-30 14:05:00,62.17,62.21,62.14,62.16,111223.0,57.2162,57.2531,57.1886,57.207,111223.0
2022-08-30 14:10:00,62.15,62.2,62.14,62.18,246533.0,57.1978,57.2438,57.1886,57.2254,246533.0
2022-08-30 14:15:00,62.19,62.21,62.17,62.18,96776.0,57.2346,57.2531,57.2162,57.2254,96776.0
2022-08-30 14:20:00,62.18,62.2,62.14,62.19,240664.0,57.2254,57.2438,57.1886,57.2346,240664.0
2022-08-30 14:25:00,62.19,62.2,62.07,62.07,370246.0,57.2346,57.2438,57.1242,57.1242,370246.0
2022-08-30 14:30:00,62.07,62.16,62.07,62.14,185787.0,57.1242,57.207,57.1242,57.1886,185787.0
2022-08-30 14:35:00,62.14,62.14,62.09,62.13,72386.0,57.1886,57.1886,57.1426,57.1794,72386.0
2022-08-30 14:40:00,62.14,62.16,62.06,62.08,209632.0,57.1886,57.207,57.115,57.1334,209632.0
2022-08-30 14:45:00,62.07,62.11,62.07,62.1,98487.0,57.1242,57.161,57.1242,57.1518,98487.0
2022-08-30 14:50:00,62.1,62.1,62.06,62.09,88425.0,57.1518,57.1518,57.115,57.1426,88425.0
2022-08-30 14:55:00,62.08,62.14,62.05,62.11,206596.0,57.1334,57.1886,57.1058,57.161,206596.0
2022-08-30 15:00:00,62.1,62.22,62.09,62.19,246083.0,57.1518,57.2623,57.1426,57.2346,246083.0
2022-08-30 15:05:00,62.18,62.28,62.18,62.28,100886.0,57.2254,57.3175,57.2254,57.3175,100886.0
2022-08-30 15:10:00,62.27,62.35,62.26,62.3,288361.0,57.3083,57.3819,57.2991,57.3359,288361.0
2022-08-30 15:15:00,62.3,62.32,62.24,62.28,108459.0,57.3359,57.3543,57.2807,57.3175,108459.0
2022-08-30 15:20:00,62.27,62.27,62.23,62.26,52987.0,57.3083,57.3083,57.2715,57.2991,52987.0
2022-08-30 15:25:00,62.26,62.27,62.18,62.18,706686.0,57.2991,57.3083,57.2254,57.2254,706686.0
2022-08-30 15:30:00,62.19,62.2,62.1,62.14,323722.0,57.2346,57.2438,57.1518,57.1886,323722.0
2022-08-30 15:35:00,62.16,62.16,62.12,62.15,224321.0,57.207,57.207,57.1702,57.1978,224321.0
2022-08-30 15:40:00,62.15,62.22,62.15,62.18,218193.0,57.1978,57.2623,57.1978,57.2254,218193.0
2022-08-30 15:45:00,62.18,62.18,62.06,62.1,589953.0,57.2254,57.2254,57.115,57.1518,589953.0
2022-08-30 15:50:00,62.1,62.17,62.07,62.1,843843.0,57.1518,57.2162,57.1242,57.1518,843843.0
2022-08-30 15:55:00,62.1,62.16,62.09,62.13,1594254.0,57.1518,57.207,57.1426,57.1794,1594254.0
2022-08-31 09:30:00,62.12,62.14,62.06,62.1,545034.0,57.1702,57.1886,57.115,57.1518,545034.0
2022-08-31 09:35:00,62.1,62.15,62.05,62.13,285864.0,57.1518,57.1978,57.1058,57.1794,285864.0
2022-08-31 09:40:00,62.14,62.26,62.1,62.23,443975.0,57.1886,57.2991,57.1518,57.2715,443975.0
2022-08-31 09:45:00,62.23,62.35,62.21,62.27,514693.0,57.2715,57.3819,57.2531,57.3083,514693.0
2022-08-31 09:50:00,62.27,62.32,62.21,62.23,194562.0,57.3083,57.3543,57.2531,57.2715,194562.0
2022-08-31 09:55:00,62.22,62.24,62.12,62.14,285637.0,57.2623,57.2807,57.1702,57.1886,285637.0
2022-08-31 10:00:00,62.14,62.14,62.05,62.05,369624.0,57.1886,57.1886,57.1058,57.1058,369624.0
2022-08-31 10:05:00,62.05,62.12,62.04,62.05,343649.0,57.1058,57.1702,57.0966,57.1058,343649.0
2022-08-31 10:10:00,62.05,62.17,62.05,62.1,248206.0,57.1058,57.2162,57.1058,57.1518,248206.0
2022-08-31 10:15:00,62.09,62.15,62.0,62.13,291572.0,57.1426,57.1978,57.0598,57.1794,291572.0
2022-08-31 10:20:00,62.14,62.18,62.04,62.08,813401.0,57.1886,57.2254,57.0966,57.1334,813401.0
2022-08-31 10:25:00,62.08,62.14,62.02,62.02,898947.0,57.1334,57.1886,57.0782,57.0782,898947.0
2022-08-31 10:30:00,62.02,62.11,62.01,62.09,448343.0,57.0782,57.161,57.069,57.1426,448343.0
2022-08-31 10:35:00,62.09,62.16,62.04,62.05,431400.0,57.1426,57.207,57.0966,57.1058,431400.0
2022-08-31 10:40:00,62.05,62.25,62.04,62.24,148921.0,57.1058,57.2899,57.0966,57.2807,148921.0
2022-08-31 10:45:00,62.25,62.29,62.18,62.26,528982.0,57.2899,57.3267,57.2254,57.2991,528982.0
2022-08-31 10:50:00,62.25,62.3,62.14,62.21,584402.0,57.2899,57.3359,57.1886,57.2531,584402.0
2022-08-31 10:55:00,62.21,62.22,62.08,62.09,235762.0,57.2531,57.2623,57.1334,57.1426,235762.0
2022-08-31 11:00:00,62.1,62.1,62.0,62.05,507783.0,57.1518,57.1518,57.0598,57.1058,507783.0
2022-08-31 11:05:00,62.05,62.05,61.96,62.03,231105.0,57.1058,57.1058,57.023,57.0874,231105.0
2022-08-31 11:10:00,62.03,62.03,61.95,62.0,466158.0,57.0874,57.0874,57.0138,57.0598,466158.0
2022-08-31 11:15:00,62.0,62.08,61.95,62.08,653137.0,57.0598,57.1334,57.0138,57.1334,653137.0
2022-08-31 11:20:00,62.09,62.13,62.05,62.11,493150.0,57.1426,57.1794,57.1058,57.161,493150.0
2022-08-31 11:25:00,62.11,62.17,62.01,62.02,654218.0,57.161,57.2162,57.069,57.0782,654218.0
2022-08-31 11:30:00,62.03,62.09,61.92,61.92,1922197.0,57.0874,57.1426,56.9862,56.9862,1922197.0
2022-08-31 11:35:00,61.92,62.05,61.91,61.99,671815.0,56.9862,57.1058,56.977,57.0506,671815.0
2022-08-31 11:40:00,61.99,62.06,61.97,62.03,212447.0,57.0506,57.115,57.0322,57.0874,212447.0
2022-08-31 11:45:00,62.04,62.06,61.99,62.0,197649.0,57.0966,57.115,57.0506,57.0598,197649.0
2022-08-31 11:50:00,62.0,62.03,61.98,62.01,132099.0,57.0598,57.0874,57.0414,57.069,132099.0
2022-08-31 11:55:00,62.01,62.09,62.0,62.05,91918.0,57.069,57.1426,57.0598,57.1058,91918.0
2022-08-31 12:00:00,62.06,62.07,62.0,62.02,149290.0,57.115,57.1242,57.0598,57.0782,149290.0
2022-08-31 12:05:00,62.02,62.02,61.96,61.97,187694.0,57.0782,57.0782,57.023,57.0322,187694.0
2022-08-31 12:10:00,61.97,62.01,61.94,61.97,98131.0,57.0322,57.069,57.0046,57.0322,98131.0
2022-08-31 12:15:00,61.97,62.03,61.96,61.98,86867.0,57.0322,57.0874,57.023,57.0414,86867.0
2022-08-31 12:20:00,61.97,61.98,61.9,61.91,149001.0,57.0322,57.0414,56.9678,56.977,149001.0
2022-08-31 12:25:00,61.91,61.95,61.9,61.93,184172.0,56.977,57.0138,56.9678,56.9954,184172.0
2022-08-31 12:30:00,61.93,61.99,61.92,61.97,311924.0,56.9954,57.0506,56.9862,57.0322,311924.0
2022-08-31 12:35:00,61.97,61.98,61.89,61.91,118882.0,57.0322,57.0414,56.9585,56.977,118882.0
2022-08-31 12:40:00,61.91,61.91,61.83,61.88,139809.0,56.977,56.977,56.9033,56.9493,139809.0
2022-08-31 12:45:00,61.86,61.89,61.85,61.89,116044.0,56.9309,56.9585,56.9217,56.9585,116044.0
2022-08-31 12:50:00,61.89,61.91,61.87,61.89,247705.0,56.9585,56.977,56.9401,56.9585,247705.0
2022-08-31 12:55:00,61.89,61.9,61.85,61.89,652987.0,56.9585,56.9678,56.9217,56.9585,652987.0
2022-08-31 13:00:00,61.88,61.9,61.87,61.88,74808.0,56.9493,56.9678,56.9401,56.9493,74808.0
2022-08-31 13:05:00,61.89,61.95,61.87,61.94,210297.0,56.9585,57.0138,56.9401,57.0046,210297.0
2022-08-31 13:10:00,61.93,61.98,61.93,61.95,93852.0,56.9954,57.0414,56.9954,57.0138,93852.0
2022-08-31 13:15:00,61.95,61.95,61.86,61.88,245102.0,57.0138,57.0138,56.9309,56.9493,245102.0
2022-08-31 13:20:00,61.88,61.89,61.83,61.84,300258.0,56.9493,56.9585,56.9033,56.9125,300258.0
2022-08-31 13:25:00,61.83,61.85,61.8,61.84,158241.0,56.9033,56.9217,56.8757,56.9125,158241.0
2022-08-31 13:30:00,61.83,61.85,61.79,61.83,268593.0,56.9033,56.9217,56.8665,56.9033,268593.0
2022-08-31 13:35:00,61.82,61.82,61.76,61.76,100864.0,56.8941,56.8941,56.8389,56.8389,100864.0
2022-08-31 13:40:00,61.76,61.78,61.73,61.76,67597.0,56.8389,56.8573,56.8113,56.8389,67597.0
2022-08-31 13:45:00,61.76,61.8,61.74,61.74,120404.0,56.8389,56.8757,56.8205,56.8205,120404.0
2022-08-31 13:50:00,61.74,61.79,61.73,61.79,119007.0,56.8205,56.8665,56.8113,56.8665,119007.0
2022-08-31 13:55:00,61.79,61.82,61.77,61.81,134731.0,56.8665,56.8941,56.8481,56.8849,134731.0
2022-08-31 14:00:00,61.8,61.86,61.79,61.8,292609.0,56.8757,56.9309,56.8665,56.8757,292609.0
2022-08-31 14:05:00,61.8,61.88,61.77,61.87,218210.0,56.8757,56.9493,56.8481,56.9401,218210.0
2022-08-31 14:10:00,61.87,61.89,61.84,61.86,94653.0,56.9401,56.9585,56.9125,56.9309,94653.0
2022-08-31 14:15:00,61.87,61.89,61.84,61.85,206964.0,56.9401,56.9585,56.9125,56.9217,206964.0
2022-08-31 14:20:00,61.85,61.86,61.81,61.82,142952.0,56.9217,56.9309,56.8849,56.8941,142952.0
2022-08-31 14:25:00,61.82,61.87,61.81,61.83,305610.0,56.8941,56.9401,56.8849,56.9033,305610.0
2022-08-31 14:30:00,61.83,61.83,61.74,61.76,193343.0,56.9033,56.9033,56.8205,56.8389,193343.0
2022-08-31 14:35:00,61.76,61.76,61.7,61.7,257976.0,56.8389,56.8389,56.7837,56.7837,257976.0
2022-08-31 14:40:00,61.71,61.73,61.68,61.7,123565.0,56.7929,56.8113,56.7653,56.7837,123565.0
2022-08-31 14:45:00,61.7,61.75,61.68,61.74,421555.0,56.7837,56.8297,56.7653,56.8205,421555.0
2022-08-31 14:50:00,61.73,61.76,61.72,61.74,249165.0,56.8113,56.8389,56.8021,56.8205,249165.0
2022-08-31 14:55:00,61.73,61.74,61.68,61.72,333837.0,56.8113,56.8205,56.7653,56.8021,333837.0
2022-08-31 15:00:00,61.73,61.8,61.69,61.8,92968.0,56.8113,56.8757,56.7745,56.8757,92968.0
2022-08-31 15:05:00,61.79,61.85,61.76,61.82,181540.0,56.8665,56.9217,56.8389,56.8941,181540.0
2022-08-31 15:10:00,61.81,61.85,61.8,61.84,190409.0,56.8849,56.9217,56.8757,56.9125,190409.0
2022-08-31 15:15:00,61.85,61.91,61.83,61.86,325844.0,56.9217,56.977,56.9033,56.9309,325844.0
2022-08-31 15:20:00,61.86,61.86,61.77,61.78,120551.0,56.9309,56.9309,56.8481,56.8573,120551.0
2022-08-31 15:25:00,61.79,61.81,61.76,61.77,747867.0,56.8665,56.8849,56.8389,56.8481,747867.0
2022-08-31 15:30:00,61.77,61.81,61.72,61.72,605023.0,56.8481,56.8849,56.8021,56.8021,605023.0
2022-08-31 15:35:00,61.72,61.76,61.7,61.76,678169.0,56.8021,56.8389,56.7837,56.8389,678169.0
2022-08-31 15:40:00,61.76,61.84,61.73,61.83,261000.0,56.8389,56.9125,56.8113,56.9033,261000.0
2022-08-31 15:45:00,61.83,61.85,61.74,61.78,921128.0,56.9033,56.9217,56.8205,56.8573,921128.0
2022-08-31 15:50:00,61.78,61.79,61.71,61.74,1067920.0,56.8573,56.8665,56.7929,56.8205,1067920.0
2022-08-31 15:55:00,61.73,61.75,61.68,61.68,2967536.0,56.8113,56.8297,56.7653,56.7653,2967536.0
2022-09-01 09:30:00,60.8,60.93,60.76,60.76,1035015.0,55.9554,56.075,55.9186,55.9186,1035015.0
2022-09-01 09:35:00,60.75,60.81,60.74,60.8,636877.0,55.9094,55.9646,55.9002,55.9554,636877.0
2022-09-01 09:40:00,60.8,60.87,60.8,60.83,870032.0,55.9554,56.0198,55.9554,55.983,870032.0
2022-09-01 09:45:00,60.82,60.86,60.76,60.79,1016721.0,55.9738,56.0106,55.9186,55.9462,1016721.0
2022-09-01 09:50:00,60.78,60.84,60.75,60.83,208291.0,55.937,55.9922,55.9094,55.983,208291.0
2022-09-01 09:55:00,60.83,60.87,60.78,60.84,450579.0,55.983,56.0198,55.937,55.9922,450579.0
2022-09-01 10:00:00,60.84,60.86,60.51,60.56,729568.0,55.9922,56.0106,55.6885,55.7345,729568.0
2022-09-01 10:05:00,60.56,60.62,60.52,60.53,1590295.0,55.7345,55.7897,55.6977,55.7069,1590295.0
2022-09-01 10:10:00,60.52,60.53,60.44,60.46,155071.0,55.6977,55.7069,55.6241,55.6425,155071.0
2022-09-01 10:15:00,60.46,60.47,60.4,60.47,72749.0,55.6425,55.6517,55.5873,55.6517,72749.0
2022-09-01 10:20:00,60.47,60.65,60.45,60.65,325810.0,55.6517,55.8174,55.6333,55.8174,325810.0
2022-09-01 10:25:00,60.66,60.75,60.63,60.72,494407.0,55.8266,55.9094,55.7989,55.8818,494407.0
2022-09-01 10:30:00,60.72,60.72,60.55,60.57,181420.0,55.8818,55.8818,55.7253,55.7437,181420.0
2022-09-01 10:35:00,60.56,60.62,60.44,60.44,136248.0,55.7345,55.7897,55.6241,55.6241,136248.0
2022-09-01 10:40:00,60.45,60.47,60.33,60.37,253983.0,55.6333,55.6517,55.5229,55.5597,253983.0
2022-09-01 10:45:00,60.37,60.37,60.23,60.24,225460.0,55.5597,55.5597,55.4308,55.44,225460.0
2022-09-01 10:50:00,60.24,60.39,60.24,60.29,416251.0,55.44,55.5781,55.44,55.486,416251.0
2022-09-01 10:55:00,60.3,60.37,60.3,60.33,258344.0,55.4952,55.5597,55.4952,55.5229,258344.0
2022-09-01 11:00:00,60.32,60.41,60.3,60.37,370717.0,55.5136,55.5965,55.4952,55.5597,370717.0
2022-09-01 11:05:00,60.37,60.53,60.37,60.48,961154.0,55.5597,55.7069,55.5597,55.6609,961154.0
2022-09-01 11:10:00,60.49,60.54,60.44,60.49,1228588.0,55.6701,55.7161,55.6241,55.6701,1228588.0
2022-09-01 11:15:00,60.49,60.54,60.44,60.48,644810.0,55.6701,55.7161,55.6241,55.6609,644810.0
2022-09-01 11:20:00,60.47,60.47,60.33,60.36,475243.0,55.6517,55.6517,55.5229,55.5505,475243.0
2022-09-01 11:25:00,60.35,60.43,60.33,60.35,142529.0,55.5413,55.6149,55.5229,55.5413,142529.0
2022-09-01 11:30:00,60.35,60.44,60.35,60.43,1021927.0,55.5413,55.6241,55.5413,55.6149,1021927.0
2022-09-01 11:35:00,60.43,60.53,60.43,60.49,255137.0,55.6149,55.7069,55.6149,55.6701,255137.0
2022-09-01 11:40:00,60.49,60.51,60.4,60.4,214889.0,55.6701,55.6885,55.5873,55.5873,214889.0
2022-09-01 11:45:00,60.4,60.45,60.4,60.45,127705.0,55.5873,55.6333,55.5873,55.6333,127705.0
2022-09-01 11:50:00,60.46,60.47,60.4,60.44,198340.0,55.6425,55.6517,55.5873,55.6241,198340.0
2022-09-01 11:55:00,60.44,60.48,60.4,60.48,144111.0,55.6241,55.6609,55.5873,55.6609,144111.0
2022-09-01 12:00:00,60.48,60.56,60.47,60.55,153675.0,55.6609,55.7345,55.6517,55.7253,153675.0
2022-09-01 12:05:00,60.55,60.58,60.5,60.57,162978.0,55.7253,55.7529,55.6793,55.7437,162978.0
2022-09-01 12:10:00,60.57,60.57,60.52,60.56,79090.0,55.7437,55.7437,55.6977,55.7345,79090.0
2022-09-01 12:15:00,60.56,60.6,60.54,60.58,369533.0,55.7345,55.7713,55.7161,55.7529,369533.0
2022-09-01 12:20:00,60.58,60.59,60.52,60.54,111825.0,55.7529,55.7621,55.6977,55.7161,111825.0
2022-09-01 12:25:00,60.54,60.59,60.51,60.55,144133.0,55.7161,55.7621,55.6885,55.7253,144133.0
2022-09-01 12:30:00,60.55,60.58,60.52,60.58,75442.0,55.7253,55.7529,55.6977,55.7529,75442.0
2022-09-01 12:35:00,60.59,60.59,60.45,60.47,144659.0,55.7621,55.7621,55.6333,55.6517,144659.0
2022-09-01 12:40:00,60.46,60.5,60.45,60.49,346730.0,55.6425,55.6793,55.6333,55.6701,346730.0
2022-09-01 12:45:00,60.5,60.5,60.44,60.48,151703.0,55.6793,55.6793,55.6241,55.6609,151703.0
2022-09-01 12:50:00,60.48,60.48,60.42,60.42,115575.0,55.6609,55.6609,55.6057,55.6057,115575.0
2022-09-01 12:55:00,60.42,60.45,60.38,60.42,144846.0,55.6057,55.6333,55.5689,55.6057,144846.0
2022-09-01 13:00:00,60.42,60.47,60.4,60.46,228733.0,55.6057,55.6517,55.5873,55.6425,228733.0
2022-09-01 13:05:00,60.45,60.5,60.44,60.5,372703.0,55.6333,55.6793,55.6241,55.6793,372703.0
2022-09-01 13:10:00,60.5,60.54,60.47,60.54,182625.0,55.6793,55.7161,55.6517,55.7161,182625.0
2022-09-01 13:15:00,60.54,60.57,60.52,60.54,161316.0,55.7161,55.7437,55.6977,55.7161,161316.0
2022-09-01 13:20:00,60.54,60.67,60.53,60.66,410778.0,55.7161,55.8358,55.7069,55.8266,410778.0
2022-09-01 13:25:00,60.65,60.74,60.65,60.73,281413.0,55.8174,55.9002,55.8174,55.891,281413.0
2022-09-01 13:30:00,60.73,60.74,60.69,60.71,168764.0,55.891,55.9002,55.8542,55.8726,168764.0
2022-09-01 13:35:00,60.71,60.72,60.66,60.69,213129.0,55.8726,55.8818,55.8266,55.8542,213129.0
2022-09-01 13:40:00,60.68,60.69,60.65,60.66,113533.0,55.845,55.8542,55.8174,55.8266,113533.0
2022-09-01 13:45:00,60.66,60.66,60.57,60.59,607934.0,55.8266,55.8266,55.7437,55.7621,607934.0
2022-09-01 13:50:00,60.6,60.62,60.58,60.6,119525.0,55.7713,55.7897,55.7529,55.7713,119525.0
2022-09-01 13:55:00,60.6,60.63,60.59,60.61,100213.0,55.7713,55.7989,55.7621,55.7805,100213.0
2022-09-01 14:00:00,60.62,60.67,60.59,60.67,213216.0,55.7897,55.8358,55.7621,55.8358,213216.0
2022-09-01 14:05:00,60.68,60.69,60.6,60.63,131774.0,55.845,55.8542,55.7713,55.7989,131774.0
2022-09-01 14:10:00,60.63,60.68,60.6,60.65,161470.0,55.7989,55.845,55.7713,55.8174,161470.0
2022-09-01 14:15:00,60.65,60.69,60.64,60.68,163340.0,55.8174,55.8542,55.8082,55.845,163340.0
2022-09-01 14:20:00,60.68,60.8,60.67,60.78,223213.0,55.845,55.9554,55.8358,55.937,223213.0
2022-09-01 14:25:00,60.78,60.82,60.77,60.81,230185.0,55.937,55.9738,55.9278,55.9646,230185.0
2022-09-01 14:30:00,60.8,60.85,60.8,60.81,1288785.0,55.9554,56.0014,55.9554,55.9646,1288785.0
2022-09-01 14:35:00,60.81,60.88,60.76,60.78,473372.0,55.9646,56.029,55.9186,55.937,473372.0
2022-09-01 14:40:00,60.78,60.82,60.75,60.76,163808.0,55.937,55.9738,55.9094,55.9186,163808.0
2022-09-01 14:45:00,60.76,60.79,60.71,60.73,426317.0,55.9186,55.9462,55.8726,55.891,426317.0
2022-09-01 14:50:00,60.72,60.8,60.71,60.8,207281.0,55.8818,55.9554,55.8726,55.9554,207281.0
2022-09-01 14:55:00,60.79,60.82,60.73,60.75,165288.0,55.9462,55.9738,55.891,55.9094,165288.0
2022-09-01 15:00:00,60.75,60.84,60.73,60.78,343957.0,55.9094,55.9922,55.891,55.937,343957.0
2022-09-01 15:05:00,60.78,60.88,60.78,60.86,185304.0,55.937,56.029,55.937,56.0106,185304.0
2022-09-01 15:10:00,60.87,60.92,60.83,60.9,216103.0,56.0198,56.0658,55.983,56.0474,216103.0
2022-09-01 15:15:00,60.89,60.9,60.81,60.82,114869.0,56.0382,56.0474,55.9646,55.9738,114869.0
2022-09-01 15:20:00,60.8,60.81,60.75,60.79,293379.0,55.9554,55.9646,55.9094,55.9462,293379.0
2022-09-01 15:25:00,60.79,60.79,60.74,60.74,173711.0,55.9462,55.9462,55.9002,55.9002,173711.0
2022-09-01 15:30:00,60.73,60.76,60.7,60.72,247909.0,55.891,55.9186,55.8634,55.8818,247909.0
2022-09-01 15:35:00,60.72,60.77,60.7,60.74,279280.0,55.8818,55.9278,55.8634,55.9002,279280.0
2022-09-01 15:40:00,60.74,60.75,60.69,60.73,360811.0,55.9002,55.9094,55.8542,55.891,360811.0
2022-09-01 15:45:00,60.73,60.77,60.69,60.71,475760.0,55.891,55.9278,55.8542,55.8726,475760.0
2022-09-01 15:50:00,60.71,60.83,60.7,60.82,933837.0,55.8726,55.983,55.8634,55.9738,933837.0
2022-09-01 15:55:00,60.82,60.91,60.82,60.89,1707625.0,55.9738,56.0566,55.9738,56.0382,1707625.0
2022-09-02 09:30:00,61.39,61.4,61.18,61.19,500301.0,56.4984,56.5076,56.3051,56.3143,500301.0
2022-09-02 09:35:00,61.19,61.27,61.16,61.22,442263.0,56.3143,56.388,56.2867,56.3419,442263.0
2022-09-02 09:40:00,61.23,61.23,61.09,61.13,269874.0,56.3511,56.3511,56.2223,56.2591,269874.0
2022-09-02 09:45:00,61.13,61.3,61.13,61.29,752302.0,56.2591,56.4156,56.2591,56.4064,752302.0
2022-09-02 09:50:00,61.3,61.39,61.24,61.29,295127.0,56.4156,56.4984,56.3603,56.4064,295127.0
2022-09-02 09:55:00,61.29,61.36,61.26,61.28,318333.0,56.4064,56.4708,56.3787,56.3972,318333.0
2022-09-02 10:00:00,61.29,61.37,61.19,61.25,173934.0,56.4064,56.48,56.3143,56.3695,173934.0
2022-09-02 10:05:00,61.26,61.34,61.24,61.34,275186.0,56.3787,56.4524,56.3603,56.4524,275186.0
2022-09-02 10:10:00,61.33,61.49,61.33,61.48,368375.0,56.4432,56.5904,56.4432,56.5812,368375.0
2022-09-02 10:15:00,61.49,61.52,61.43,61.44,324883.0,56.5904,56.618,56.5352,56.5444,324883.0
2022-09-02 10:20:00,61.44,61.48,61.38,61.45,135896.0,56.5444,56.5812,56.4892,56.5536,135896.0
2022-09-02 10:25:00,61.45,61.56,61.45,61.56,231098.0,56.5536,56.6548,56.5536,56.6548,231098.0
2022-09-02 10:30:00,61.57,61.63,61.56,61.61,308898.0,56.664,56.7193,56.6548,56.7009,308898.0
2022-09-02 10:35:00,61.62,61.68,61.61,61.66,197221.0,56.7101,56.7653,56.7009,56.7469,197221.0
2022-09-02 10:40:00,61.67,61.73,61.66,61.7,139572.0,56.7561,56.8113,56.7469,56.7837,139572.0
2022-09-02 10:45:00,61.69,61.74,61.68,61.68,317354.0,56.7745,56.8205,56.7653,56.7653,317354.0
2022-09-02 10:50:00,61.68,61.74,61.68,61.73,207633.0,56.7653,56.8205,56.7653,56.8113,207633.0
2022-09-02 10:55:00,61.72,61.75,61.66,61.73,523455.0,56.8021,56.8297,56.7469,56.8113,523455.0
2022-09-02 11:00:00,61.74,61.79,61.71,61.78,1016603.0,56.8205,56.8665,56.7929,56.8573,1016603.0
2022-09-02 11:05:00,61.79,61.8,61.7,61.74,616959.0,56.8665,56.8757,56.7837,56.8205,616959.0
2022-09-02 11:10:00,61.73,61.79,61.71,61.79,208285.0,56.8113,56.8665,56.7929,56.8665,208285.0
2022-09-02 11:15:00,61.77,61.81,61.74,61.8,78757.0,56.8481,56.8849,56.8205,56.8757,78757.0
2022-09-02 11:20:00,61.8,61.84,61.8,61.83,188640.0,56.8757,56.9125,56.8757,56.9033,188640.0
2022-09-02 11:25:00,61.82,61.83,61.75,61.77,805389.0,56.8941,56.9033,56.8297,56.8481,805389.0
2022-09-02 11:30:00,61.77,61.81,61.74,61.76,243994.0,56.8481,56.8849,56.8205,56.8389,243994.0
2022-09-02 11:35:00,61.77,61.79,61.72,61.73,259951.0,56.8481,56.8665,56.8021,56.8113,259951.0
2022-09-02 11:40:00,61.73,61.75,61.6,61.65,261897.0,56.8113,56.8297,56.6917,56.7377,261897.0
2022-09-02 11:45:00,61.66,61.75,61.65,61.72,49885.0,56.7469,56.8297,56.7377,56.8021,49885.0
2022-09-02 11:50:00,61.72,61.76,61.72,61.75,75742.0,56.8021,56.8389,56.8021,56.8297,75742.0
2022-09-02 11:55:00,61.75,61.77,61.74,61.77,165727.0,56.8297,56.8481,56.8205,56.8481,165727.0
2022-09-02 12:00:00,61.77,61.78,61.71,61.74,295879.0,56.8481,56.8573,56.7929,56.8205,295879.0
2022-09-02 12:05:00,61.73,61.74,61.7,61.72,214881.0,56.8113,56.8205,56.7837,56.8021,214881.0
2022-09-02 12:10:00,61.72,61.73,61.67,61.7,101448.0,56.8021,56.8113,56.7561,56.7837,101448.0
2022-09-02 12:15:00,61.69,61.7,61.64,61.65,120031.0,56.7745,56.7837,56.7285,56.7377,120031.0
2022-09-02 12:20:00,61.64,61.65,61.32,61.38,1360331.0,56.7285,56.7377,56.434,56.4892,1360331.0
2022-09-02 12:25:00,61.37,61.4,61.26,61.28,239712.0,56.48,56.5076,56.3787,56.3972,239712.0
2022-09-02 12:30:00,61.28,61.37,61.16,61.21,308925.0,56.3972,56.48,56.2867,56.3327,308925.0
2022-09-02 12:35:00,61.21,61.22,61.05,61.14,216647.0,56.3327,56.3419,56.1855,56.2683,216647.0
2022-09-02 12:40:00,61.13,61.14,60.95,60.96,117997.0,56.2591,56.2683,56.0934,56.1027,117997.0
2022-09-02 12:45:00,60.96,61.03,60.93,60.98,108770.0,56.1027,56.1671,56.075,56.1211,108770.0
2022-09-02 12:50:00,60.98,60.99,60.87,60.97,236032.0,56.1211,56.1303,56.0198,56.1119,236032.0
2022-09-02 12:55:00,60.98,60.98,60.87,60.92,197066.0,56.1211,56.1211,56.0198,56.0658,197066.0
2022-09-02 13:00:00,60.92,60.92,60.69,60.79,404027.0,56.0658,56.0658,55.8542,55.9462,404027.0
2022-09-02 13:05:00,60.79,60.83,60.67,60.71,266490.0,55.9462,55.983,55.8358,55.8726,266490.0
2022-09-02 13:10:00,60.71,60.79,60.66,60.76,328808.0,55.8726,55.9462,55.8266,55.9186,328808.0
2022-09-02 13:15:00,60.76,60.81,60.65,60.78,266081.0,55.9186,55.9646,55.8174,55.937,266081.0
2022-09-02 13:20:00,60.78,60.78,60.56,60.57,217184.0,55.937,55.937,55.7345,55.7437,217184.0
2022-09-02 13:25:00,60.56,60.56,60.49,60.56,139004.0,55.7345,55.7345,55.6701,55.7345,139004.0
2022-09-02 13:30:00,60.56,60.61,60.52,60.57,146082.0,55.7345,55.7805,55.6977,55.7437,146082.0
2022-09-02 13:35:00,60.57,60.62,60.53,60.59,94554.0,55.7437,55.7897,55.7069,55.7621,94554.0
2022-09-02 13:40:00,60.58,60.63,60.56,60.62,67872.0,55.7529,55.7989,55.7345,55.7897,67872.0
2022-09-02 13:45:00,60.61,60.64,60.5,60.5,106293.0,55.7805,55.8082,55.6793,55.6793,106293.0
2022-09-02 13:50:00,60.5,60.51,60.43,60.51,218511.0,55.6793,55.6885,55.6149,55.6885,218511.0
2022-09-02 13:55:00,60.5,60.53,60.46,60.5,310026.0,55.6793,55.7069,55.6425,55.6793,310026.0
2022-09-02 14:00:00,60.5,60.59,60.49,60.59,447562.0,55.6793,55.7621,55.6701,55.7621,447562.0
2022-09-02 14:05:00,60.59,60.63,60.52,60.61,155631.0,55.7621,55.7989,55.6977,55.7805,155631.0
2022-09-02 14:10:00,60.62,60.63,60.55,60.55,175025.0,55.7897,55.7989,55.7253,55.7253,175025.0
2022-09-02 14:15:00,60.55,60.6,60.54,60.57,110984.0,55.7253,55.7713,55.7161,55.7437,110984.0
2022-09-02 14:20:00,60.58,60.59,60.53,60.57,393522.0,55.7529,55.7621,55.7069,55.7437,393522.0
2022-09-02 14:25:00,60.57,60.69,60.56,60.69,121649.0,55.7437,55.8542,55.7345,55.8542,121649.0
2022-09-02 14:30:00,60.69,60.7,60.6,60.61,87001.0,55.8542,55.8634,55.7713,55.7805,87001.0
2022-09-02 14:35:00,60.61,60.72,60.61,60.7,85769.0,55.7805,55.8818,55.7805,55.8634,85769.0
2022-09-02 14:40:00,60.71,60.72,60.64,60.69,80055.0,55.8726,55.8818,55.8082,55.8542,80055.0
2022-09-02 14:45:00,60.68,60.69,60.61,60.63,117474.0,55.845,55.8542,55.7805,55.7989,117474.0
2022-09-02 14:50:00,60.63,60.64,60.58,60.58,98180.0,55.7989,55.8082,55.7529,55.7529,98180.0
2022-09-02 14:55:00,60.57,60.58,60.51,60.52,114966.0,55.7437,55.7529,55.6885,55.6977,114966.0
2022-09-02 15:00:00,60.52,60.64,60.5,60.62,174593.0,55.6977,55.8082,55.6793,55.7897,174593.0
2022-09-02 15:05:00,60.62,60.65,60.59,60.59,66549.0,55.7897,55.8174,55.7621,55.7621,66549.0
2022-09-02 15:10:00,60.59,60.61,60.54,60.57,313958.0,55.7621,55.7805,55.7161,55.7437,313958.0
2022-09-02 15:15:00,60.57,60.61,60.53,60.56,208428.0,55.7437,55.7805,55.7069,55.7345,208428.0
2022-09-02 15:20:00,60.56,60.62,60.45,60.47,446207.0,55.7345,55.7897,55.6333,55.6517,446207.0
2022-09-02 15:25:00,60.47,60.51,60.45,60.49,198273.0,55.6517,55.6885,55.6333,55.6701,198273.0
2022-09-02 15:30:00,60.48,60.5,60.42,60.43,433464.0,55.6609,55.6793,55.6057,55.6149,433464.0
2022-09-02 15:35:00,60.42,60.43,60.32,60.35,311221.0,55.6057,55.6149,55.5136,55.5413,311221.0
2022-09-02 15:40:00,60.35,60.35,60.28,60.29,476690.0,55.5413,55.5413,55.4768,55.486,476690.0
2022-09-02 15:45:00,60.29,60.39,60.28,60.38,425097.0,55.486,55.5781,55.4768,55.5689,425097.0
2022-09-02 15:50:00,60.39,60.44,60.37,60.44,1191835.0,55.5781,55.6241,55.5597,55.6241,1191835.0
2022-09-02 15:55:00,60.44,60.51,60.42,60.49,1509284.0,55.6241,55.6885,55.6057,55.6701,1509284.0
2022-09-06 09:30:00,60.76,60.8,60.72,60.73,540371.0,55.9186,55.9554,55.8818,55.891,540371.0
2022-09-06 09:35:00,60.72,60.78,60.64,60.64,311661.0,55.8818,55.937,55.8082,55.8082,311661.0
2022-09-06 09:40:00,60.63,60.67,60.6,60.62,450862.0,55.7989,55.8358,55.7713,55.7897,450862.0
2022-09-06 09:45:00,60.63,60.69,60.54,60.55,368354.0,55.7989,55.8542,55.7161,55.7253,368354.0
2022-09-06 09:50:00,60.55,60.58,60.43,60.43,892241.0,55.7253,55.7529,55.6149,55.6149,892241.0
2022-09-06 09:55:00,60.43,60.51,60.38,60.49,696072.0,55.6149,55.6885,55.5689,55.6701,696072.0
2022-09-06 10:00:00,60.48,60.48,60.17,60.23,504958.0,55.6609,55.6609,55.3756,55.4308,504958.0
2022-09-06 10:05:00,60.22,60.28,60.19,60.22,226894.0,55.4216,55.4768,55.394,55.4216,226894.0
2022-09-06 10:10:00,60.22,60.23,60.11,60.22,257296.0,55.4216,55.4308,55.3204,55.4216,257296.0
2022-09-06 10:15:00,60.22,60.29,60.18,60.27,402337.0,55.4216,55.486,55.3848,55.4676,402337.0
2022-09-06 10:20:00,60.28,60.28,60.19,60.25,118874.0,55.4768,55.4768,55.394,55.4492,118874.0
2022-09-06 10:25:00,60.26,60.47,60.23,60.42,308119.0,55.4584,55.6517,55.4308,55.6057,308119.0
2022-09-06 10:30:00,60.43,60.45,60.37,60.44,302679.0,55.6149,55.6333,55.5597,55.6241,302679.0
2022-09-06 10:35:00,60.45,60.52,60.36,60.51,463144.0,55.6333,55.6977,55.5505,55.6885,463144.0
2022-09-06 10:40:00,60.52,60.6,60.51,60.58,302025.0,55.6977,55.7713,55.6885,55.7529,302025.0
2022-09-06 10:45:00,60.58,60.62,60.53,60.61,91440.0,55.7529,55.7897,55.7069,55.7805,91440.0
2022-09-06 10:50:00,60.6,60.74,60.6,60.67,406857.0,55.7713,55.9002,55.7713,55.8358,406857.0
2022-09-06 10:55:00,60.67,60.78,60.67,60.72,652535.0,55.8358,55.937,55.8358,55.8818,652535.0
2022-09-06 11:00:00,60.71,60.79,60.66,60.76,114559.0,55.8726,55.9462,55.8266,55.9186,114559.0
2022-09-06 11:05:00,60.75,60.89,60.74,60.84,245912.0,55.9094,56.0382,55.9002,55.9922,245912.0
2022-09-06 11:10:00,60.85,60.85,60.72,60.72,69183.0,56.0014,56.0014,55.8818,55.8818,69183.0
2022-09-06 11:15:00,60.73,60.73,60.65,60.68,112627.0,55.891,55.891,55.8174,55.845,112627.0
2022-09-06 11:20:00,60.67,60.68,60.62,60.66,89812.0,55.8358,55.845,55.7897,55.8266,89812.0
2022-09-06 11:25:00,60.66,60.68,60.53,60.57,443109.0,55.8266,55.845,55.7069,55.7437,443109.0
2022-09-06 11:30:00,60.57,60.74,60.55,60.64,480244.0,55.7437,55.9002,55.7253,55.8082,480244.0
2022-09-06 11:35:00,60.66,60.68,60.54,60.58,250421.0,55.8266,55.845,55.7161,55.7529,250421.0
2022-09-06 11:40:00,60.58,60.71,60.56,60.65,190853.0,55.7529,55.8726,55.7345,55.8174,190853.0
2022-09-06 11:45:00,60.65,60.7,60.57,60.57,182013.0,55.8174,55.8634,55.7437,55.7437,182013.0
2022-09-06 11:50:00,60.58,60.7,60.56,60.68,232448.0,55.7529,55.8634,55.7345,55.845,232448.0
2022-09-06 11:55:00,60.68,60.7,60.66,60.67,168201.0,55.845,55.8634,55.8266,55.8358,168201.0
2022-09-06 12:00:00,60.66,60.72,60.63,60.67,69140.0,55.8266,55.8818,55.7989,55.8358,69140.0
2022-09-06 12:05:00,60.66,60.71,60.51,60.53,447552.0,55.8266,55.8726,55.6885,55.7069,447552.0
2022-09-06 12:10:00,60.53,60.55,60.49,60.53,133130.0,55.7069,55.7253,55.6701,55.7069,133130.0
2022-09-06 12:15:00,60.52,60.54,60.42,60.42,121189.0,55.6977,55.7161,55.6057,55.6057,121189.0
2022-09-06 12:20:00,60.43,60.46,60.37,60.37,67031.0,55.6149,55.6425,55.5597,55.5597,67031.0
2022-09-06 12:25:00,60.37,60.44,60.34,60.44,128627.0,55.5597,55.6241,55.5321,55.6241,128627.0
2022-09-06 12:30:00,60.45,60.46,60.38,60.39,71473.0,55.6333,55.6425,55.5689,55.5781,71473.0
2022-09-06 12:35:00,60.4,60.43,60.38,60.39,135066.0,55.5873,55.6149,55.5689,55.5781,135066.0
2022-09-06 12:40:00,60.4,60.49,60.34,60.49,205164.0,55.5873,55.6701,55.5321,55.6701,205164.0
2022-09-06 12:45:00,60.49,60.51,60.44,60.5,116348.0,55.6701,55.6885,55.6241,55.6793,116348.0
2022-09-06 12:50:00,60.51,60.52,60.44,60.5,140241.0,55.6885,55.6977,55.6241,55.6793,140241.0
2022-09-06 12:55:00,60.49,60.53,60.46,60.48,63014.0,55.6701,55.7069,55.6425,55.6609,63014.0
2022-09-06 13:00:00,60.47,60.48,60.38,60.42,127078.0,55.6517,55.6609,55.5689,55.6057,127078.0
2022-09-06 13:05:00,60.43,60.43,60.28,60.28,89082.0,55.6149,55.6149,55.4768,55.4768,89082.0
2022-09-06 13:10:00,60.28,60.31,60.24,60.27,79034.0,55.4768,55.5044,55.44,55.4676,79034.0
2022-09-06 13:15:00,60.26,60.31,60.23,60.3,112248.0,55.4584,55.5044,55.4308,55.4952,112248.0
2022-09-06 13:20:00,60.29,60.32,60.27,60.3,98988.0,55.486,55.5136,55.4676,55.4952,98988.0
2022-09-06 13:25:00,60.3,60.32,60.26,60.27,76659.0,55.4952,55.5136,55.4584,55.4676,76659.0
2022-09-06 13:30:00,60.27,60.37,60.26,60.34,72506.0,55.4676,55.5597,55.4584,55.5321,72506.0
2022-09-06 13:35:00,60.33,60.34,60.29,60.33,76612.0,55.5229,55.5321,55.486,55.5229,76612.0
2022-09-06 13:40:00,60.33,60.33,60.24,60.29,66659.0,55.5229,55.5229,55.44,55.486,66659.0
2022-09-06 13:45:00,60.3,60.31,60.22,60.23,174200.0,55.4952,55.5044,55.4216,55.4308,174200.0
2022-09-06 13:50:00,60.22,60.26,60.2,60.26,48013.0,55.4216,55.4584,55.4032,55.4584,48013.0
2022-09-06 13:55:00,60.26,60.31,60.24,60.31,157931.0,55.4584,55.5044,55.44,55.5044,157931.0
2022-09-06 14:00:00,60.3,60.36,60.3,60.34,217659.0,55.4952,55.5505,55.4952,55.5321,217659.0
2022-09-06 14:05:00,60.34,60.35,60.3,60.34,225759.0,55.5321,55.5413,55.4952,55.5321,225759.0
2022-09-06 14:10:00,60.34,60.45,60.33,60.44,509184.0,55.5321,55.6333,55.5229,55.6241,509184.0
2022-09-06 14:15:00,60.44,60.45,60.4,60.43,103376.0,55.6241,55.6333,55.5873,55.6149,103376.0
2022-09-06 14:20:00,60.44,60.44,60.37,60.4,44262.0,55.6241,55.6241,55.5597,55.5873,44262.0
2022-09-06 14:25:00,60.4,60.41,60.35,60.37,94456.0,55.5873,55.5965,55.5413,55.5597,94456.0
2022-09-06 14:30:00,60.37,60.4,60.3,60.36,470809.0,55.5597,55.5873,55.4952,55.5505,470809.0
2022-09-06 14:35:00,60.35,60.41,60.33,60.38,70959.0,55.5413,55.5965,55.5229,55.5689,70959.0
2022-09-06 14:40:00,60.38,60.38,60.32,60.33,269375.0,55.5689,55.5689,55.5136,55.5229,269375.0
2022-09-06 14:45:00,60.34,60.35,60.31,60.35,124476.0,55.5321,55.5413,55.5044,55.5413,124476.0
2022-09-06 14:50:00,60.35,60.35,60.28,60.33,132873.0,55.5413,55.5413,55.4768,55.5229,132873.0
2022-09-06 14:55:00,60.33,60.38,60.28,60.3,184003.0,55.5229,55.5689,55.4768,55.4952,184003.0
2022-09-06 15:00:00,60.31,60.34,60.27,60.29,368430.0,55.5044,55.5321,55.4676,55.486,368430.0
2022-09-06 15:05:00,60.29,60.36,60.27,60.36,503627.0,55.486,55.5505,55.4676,55.5505,503627.0
2022-09-06 15:10:00,60.36,60.4,60.33,60.35,263264.0,55.5505,55.5873,55.5229,55.5413,263264.0
2022-09-06 15:15:00,60.35,60.42,60.34,60.36,516696.0,55.5413,55.6057,55.5321,55.5505,516696.0
2022-09-06 15:20:00,60.35,60.36,60.26,60.32,598144.0,55.5413,55.5505,55.4584,55.5136,598144.0
2022-09-06 15:25:00,60.32,60.34,60.29,60.3,288489.0,55.5136,55.5321,55.486,55.4952,288489.0
2022-09-06 15:30:00,60.3,60.3,60.19,60.23,198996.0,55.4952,55.4952,55.394,55.4308,198996.0
2022-09-06 15:35:00,60.23,60.27,60.22,60.24,420086.0,55.4308,55.4676,55.4216,55.44,420086.0
2022-09-06 15:40:00,60.23,60.35,60.23,60.34,222641.0,55.4308,55.5413,55.4308,55.5321,222641.0
2022-09-06 15:45:00,60.34,60.35,60.27,60.33,293570.0,55.5321,55.5413,55.4676,55.5229,293570.0
2022-09-06 15:50:00,60.32,60.32,60.25,60.26,593691.0,55.5136,55.5136,55.4492,55.4584,593691.0
2022-09-06 15:55:00,60.27,60.33,60.22,60.33,932369.0,55.4676,55.5229,55.4216,55.5229,932369.0
2022-09-07 09:30:00,59.84,59.96,59.82,59.96,770766.0,55.0719,55.1823,55.0535,55.1823,770766.0
2022-09-07 09:35:00,59.96,60.08,59.95,60.05,505969.0,55.1823,55.2928,55.1731,55.2652,505969.0
2022-09-07 09:40:00,60.03,60.07,59.98,60.02,150533.0,55.2468,55.2836,55.2007,55.2376,150533.0
2022-09-07 09:45:00,60.02,60.07,60.0,60.05,235750.0,55.2376,55.2836,55.2191,55.2652,235750.0
2022-09-07 09:50:00,60.05,60.05,59.93,59.95,118893.0,55.2652,55.2652,55.1547,55.1731,118893.0
2022-09-07 09:55:00,59.95,60.01,59.92,59.93,54330.0,55.1731,55.2283,55.1455,55.1547,54330.0
2022-09-07 10:00:00,59.93,60.03,59.85,60.01,329745.0,55.1547,55.2468,55.0811,55.2283,329745.0
2022-09-07 10:05:00,60.03,60.05,59.96,60.0,116227.0,55.2468,55.2652,55.1823,55.2191,116227.0
2022-09-07 10:10:00,60.01,60.06,59.94,59.94,66912.0,55.2283,55.2744,55.1639,55.1639,66912.0
2022-09-07 10:15:00,59.94,60.02,59.91,60.01,94101.0,55.1639,55.2376,55.1363,55.2283,94101.0
2022-09-07 10:20:00,60.01,60.06,59.99,60.04,108659.0,55.2283,55.2744,55.2099,55.256,108659.0
2022-09-07 10:25:00,60.03,60.17,60.03,60.15,93484.0,55.2468,55.3756,55.2468,55.3572,93484.0
2022-09-07 10:30:00,60.16,60.32,60.16,60.3,393321.0,55.3664,55.5136,55.3664,55.4952,393321.0
2022-09-07 10:35:00,60.29,60.32,60.24,60.28,136010.0,55.486,55.5136,55.44,55.4768,136010.0
2022-09-07 10:40:00,60.29,60.31,60.24,60.27,245450.0,55.486,55.5044,55.44,55.4676,245450.0
2022-09-07 10:45:00,60.27,60.27,60.2,60.23,115764.0,55.4676,55.4676,55.4032,55.4308,115764.0
2022-09-07 10:50:00,60.23,60.29,60.21,60.28,270212.0,55.4308,55.486,55.4124,55.4768,270212.0
2022-09-07 10:55:00,60.29,60.29,60.22,60.22,145862.0,55.486,55.486,55.4216,55.4216,145862.0
2022-09-07 11:00:00,60.23,60.28,60.18,60.27,272960.0,55.4308,55.4768,55.3848,55.4676,272960.0
2022-09-07 11:05:00,60.27,60.29,60.23,60.27,208108.0,55.4676,55.486,55.4308,55.4676,208108.0
2022-09-07 11:10:00,60.27,60.43,60.27,60.41,370629.0,55.4676,55.6149,55.4676,55.5965,370629.0
2022-09-07 11:15:00,60.42,60.43,60.37,60.4,56879.0,55.6057,55.6149,55.5597,55.5873,56879.0
2022-09-07 11:20:00,60.4,60.42,60.37,60.41,176026.0,55.5873,55.6057,55.5597,55.5965,176026.0
2022-09-07 11:25:00,60.4,60.43,60.32,60.33,220126.0,55.5873,55.6149,55.5136,55.5229,220126.0
2022-09-07 11:30:00,60.33,60.36,60.27,60.28,220323.0,55.5229,55.5505,55.4676,55.4768,220323.0
2022-09-07 11:35:00,60.28,60.36,60.28,60.34,87938.0,55.4768,55.5505,55.4768,55.5321,87938.0
2022-09-07 11:40:00,60.34,60.35,60.21,60.22,153375.0,55.5321,55.5413,55.4124,55.4216,153375.0
2022-09-07 11:45:00,60.23,60.3,60.22,60.28,55884.0,55.4308,55.4952,55.4216,55.4768,55884.0
2022-09-07 11:50:00,60.29,60.32,60.27,60.31,39785.0,55.486,55.5136,55.4676,55.5044,39785.0
2022-09-07 11:55:00,60.31,60.34,60.25,60.26,139521.0,55.5044,55.5321,55.4492,55.4584,139521.0
2022-09-07 12:00:00,60.26,60.28,60.25,60.27,226474.0,55.4584,55.4768,55.4492,55.4676,226474.0
2022-09-07 12:05:00,60.27,60.29,60.23,60.29,179972.0,55.4676,55.486,55.4308,55.486,179972.0
2022-09-07 12:10:00,60.29,60.29,60.2,60.22,104980.0,55.486,55.486,55.4032,55.4216,104980.0
2022-09-07 12:15:00,60.22,60.24,60.17,60.17,69063.0,55.4216,55.44,55.3756,55.3756,69063.0
2022-09-07 12:20:00,60.18,60.19,60.11,60.14,44527.0,55.3848,55.394,55.3204,55.348,44527.0
2022-09-07 12:25:00,60.14,60.21,60.13,60.2,35181.0,55.348,55.4124,55.3388,55.4032,35181.0
2022-09-07 12:30:00,60.19,60.23,60.16,60.23,30361.0,55.394,55.4308,55.3664,55.4308,30361.0
2022-09-07 12:35:00,60.22,60.3,60.22,60.29,83170.0,55.4216,55.4952,55.4216,55.486,83170.0
2022-09-07 12:40:00,60.29,60.42,60.27,60.4,350947.0,55.486,55.6057,55.4676,55.5873,350947.0
2022-09-07 12:45:00,60.39,60.41,60.35,60.36,71429.0,55.5781,55.5965,55.5413,55.5505,71429.0
2022-09-07 12:50:00,60.36,60.37,60.33,60.36,57897.0,55.5505,55.5597,55.5229,55.5505,57897.0
2022-09-07 12:55:00,60.34,60.38,60.33,60.38,39072.0,55.5321,55.5689,55.5229,55.5689,39072.0
2022-09-07 13:00:00,60.38,60.48,60.37,60.47,98440.0,55.5689,55.6609,55.5597,55.6517,98440.0
2022-09-07 13:05:00,60.47,60.49,60.45,60.47,98573.0,55.6517,55.6701,55.6333,55.6517,98573.0
2022-09-07 13:10:00,60.47,60.5,60.46,60.49,32885.0,55.6517,55.6793,55.6425,55.6701,32885.0
2022-09-07 13:15:00,60.49,60.55,60.47,60.48,140955.0,55.6701,55.7253,55.6517,55.6609,140955.0
2022-09-07 13:20:00,60.48,60.56,60.47,60.52,54793.0,55.6609,55.7345,55.6517,55.6977,54793.0
2022-09-07 13:25:00,60.52,60.52,60.47,60.48,45913.0,55.6977,55.6977,55.6517,55.6609,45913.0
2022-09-07 13:30:00,60.48,60.55,60.48,60.54,31989.0,55.6609,55.7253,55.6609,55.7161,31989.0
2022-09-07 13:35:00,60.54,60.6,60.53,60.58,98659.0,55.7161,55.7713,55.7069,55.7529,98659.0
2022-09-07 13:40:00,60.58,60.66,60.58,60.65,65775.0,55.7529,55.8266,55.7529,55.8174,65775.0
2022-09-07 13:45:00,60.66,60.68,60.62,60.67,156533.0,55.8266,55.845,55.7897,55.8358,156533.0
2022-09-07 13:50:00,60.68,60.69,60.65,60.65,126380.0,55.845,55.8542,55.8174,55.8174,126380.0
2022-09-07 13:55:00,60.66,60.67,60.63,60.66,127230.0,55.8266,55.8358,55.7989,55.8266,127230.0
2022-09-07 14:00:00,60.65,60.72,60.62,60.71,527980.0,55.8174,55.8818,55.7897,55.8726,527980.0
2022-09-07 14:05:00,60.72,60.72,60.64,60.65,157761.0,55.8818,55.8818,55.8082,55.8174,157761.0
2022-09-07 14:10:00,60.65,60.68,60.63,60.67,60134.0,55.8174,55.845,55.7989,55.8358,60134.0
2022-09-07 14:15:00,60.67,60.67,60.58,60.59,875260.0,55.8358,55.8358,55.7529,55.7621,875260.0
2022-09-07 14:20:00,60.59,60.61,60.56,60.6,107511.0,55.7621,55.7805,55.7345,55.7713,107511.0
2022-09-07 14:25:00,60.6,60.65,60.59,60.65,105873.0,55.7713,55.8174,55.7621,55.8174,105873.0
2022-09-07 14:30:00,60.65,60.7,60.64,60.69,127433.0,55.8174,55.8634,55.8082,55.8542,127433.0
2022-09-07 14:35:00,60.7,60.71,60.67,60.68,65901.0,55.8634,55.8726,55.8358,55.845,65901.0
2022-09-07 14:40:00,60.68,60.71,60.66,60.67,75715.0,55.845,55.8726,55.8266,55.8358,75715.0
2022-09-07 14:45:00,60.67,60.68,60.65,60.67,206822.0,55.8358,55.845,55.8174,55.8358,206822.0
2022-09-07 14:50:00,60.67,60.69,60.64,60.68,190629.0,55.8358,55.8542,55.8082,55.845,190629.0
2022-09-07 14:55:00,60.69,60.71,60.67,60.68,308701.0,55.8542,55.8726,55.8358,55.845,308701.0
2022-09-07 15:00:00,60.69,60.71,60.66,60.7,100404.0,55.8542,55.8726,55.8266,55.8634,100404.0
2022-09-07 15:05:00,60.7,60.75,60.68,60.75,105824.0,55.8634,55.9094,55.845,55.9094,105824.0
2022-09-07 15:10:00,60.75,60.76,60.72,60.74,96802.0,55.9094,55.9186,55.8818,55.9002,96802.0
2022-09-07 15:15:00,60.74,60.77,60.71,60.72,92944.0,55.9002,55.9278,55.8726,55.8818,92944.0
2022-09-07 15:20:00,60.72,60.77,60.71,60.76,86078.0,55.8818,55.9278,55.8726,55.9186,86078.0
2022-09-07 15:25:00,60.76,60.81,60.76,60.8,124097.0,55.9186,55.9646,55.9186,55.9554,124097.0
2022-09-07 15:30:00,60.8,60.82,60.77,60.81,137328.0,55.9554,55.9738,55.9278,55.9646,137328.0
2022-09-07 15:35:00,60.81,60.82,60.75,60.77,277485.0,55.9646,55.9738,55.9094,55.9278,277485.0
2022-09-07 15:40:00,60.77,60.78,60.75,60.78,287892.0,55.9278,55.937,55.9094,55.937,287892.0
2022-09-07 15:45:00,60.78,60.84,60.76,60.83,314353.0,55.937,55.9922,55.9186,55.983,314353.0
2022-09-07 15:50:00,60.82,60.85,60.79,60.83,878830.0,55.9738,56.0014,55.9462,55.983,878830.0
2022-09-07 15:55:00,60.83,60.86,60.78,60.84,867007.0,55.983,56.0106,55.937,55.9922,867007.0
2022-09-08 09:30:00,60.17,60.21,60.06,60.14,465332.0,55.3756,55.4124,55.2744,55.348,465332.0
2022-09-08 09:35:00,60.13,60.3,60.07,60.26,538551.0,55.3388,55.4952,55.2836,55.4584,538551.0
2022-09-08 09:40:00,60.25,60.58,60.15,60.57,310772.0,55.4492,55.7529,55.3572,55.7437,310772.0
2022-09-08 09:45:00,60.55,60.58,60.38,60.54,372709.0,55.7253,55.7529,55.5689,55.7161,372709.0
2022-09-08 09:50:00,60.54,60.59,60.46,60.54,346737.0,55.7161,55.7621,55.6425,55.7161,346737.0
2022-09-08 09:55:00,60.54,60.63,60.5,60.54,177201.0,55.7161,55.7989,55.6793,55.7161,177201.0
2022-09-08 10:00:00,60.54,60.54,60.32,60.36,239723.0,55.7161,55.7161,55.5136,55.5505,239723.0
2022-09-08 10:05:00,60.35,60.48,60.32,60.45,155482.0,55.5413,55.6609,55.5136,55.6333,155482.0
2022-09-08 10:10:00,60.45,60.5,60.38,60.44,354761.0,55.6333,55.6793,55.5689,55.6241,354761.0
2022-09-08 10:15:00,60.4,60.6,60.39,60.6,464897.0,55.5873,55.7713,55.5781,55.7713,464897.0
2022-09-08 10:20:00,60.6,60.68,60.6,60.62,369641.0,55.7713,55.845,55.7713,55.7897,369641.0
2022-09-08 10:25:00,60.62,60.7,60.61,60.68,54713.0,55.7897,55.8634,55.7805,55.845,54713.0
2022-09-08 10:30:00,60.68,60.77,60.65,60.74,265379.0,55.845,55.9278,55.8174,55.9002,265379.0
2022-09-08 10:35:00,60.74,60.78,60.69,60.76,150844.0,55.9002,55.937,55.8542,55.9186,150844.0
2022-09-08 10:40:00,60.77,60.83,60.74,60.8,64800.0,55.9278,55.983,55.9002,55.9554,64800.0
2022-09-08 10:45:00,60.8,60.86,60.78,60.82,56842.0,55.9554,56.0106,55.937,55.9738,56842.0
2022-09-08 10:50:00,60.81,60.84,60.76,60.84,159254.0,55.9646,55.9922,55.9186,55.9922,159254.0
2022-09-08 10:55:00,60.83,60.88,60.81,60.86,248953.0,55.983,56.029,55.9646,56.0106,248953.0
2022-09-08 11:00:00,60.86,60.97,60.85,60.92,559608.0,56.0106,56.1119,56.0014,56.0658,559608.0
2022-09-08 11:05:00,60.91,60.97,60.89,60.91,257612.0,56.0566,56.1119,56.0382,56.0566,257612.0
2022-09-08 11:10:00,60.91,60.96,60.86,60.96,146118.0,56.0566,56.1027,56.0106,56.1027,146118.0
2022-09-08 11:15:00,60.96,60.96,60.91,60.94,96991.0,56.1027,56.1027,56.0566,56.0842,96991.0
2022-09-08 11:20:00,60.94,60.97,60.92,60.94,432359.0,56.0842,56.1119,56.0658,56.0842,432359.0
2022-09-08 11:25:00,60.94,60.95,60.88,60.89,164817.0,56.0842,56.0934,56.029,56.0382,164817.0
2022-09-08 11:30:00,60.89,60.92,60.86,60.91,156203.0,56.0382,56.0658,56.0106,56.0566,156203.0
2022-09-08 11:35:00,60.91,60.92,60.79,60.79,111163.0,56.0566,56.0658,55.9462,55.9462,111163.0
2022-09-08 11:40:00,60.79,60.8,60.75,60.77,228393.0,55.9462,55.9554,55.9094,55.9278,228393.0
2022-09-08 11:45:00,60.77,60.82,60.75,60.77,88641.0,55.9278,55.9738,55.9094,55.9278,88641.0
2022-09-08 11:50:00,60.75,60.8,60.72,60.8,97003.0,55.9094,55.9554,55.8818,55.9554,97003.0
2022-09-08 11:55:00,60.8,60.8,60.74,60.74,82656.0,55.9554,55.9554,55.9002,55.9002,82656.0
2022-09-08 12:00:00,60.75,60.78,60.53,60.54,246651.0,55.9094,55.937,55.7069,55.7161,246651.0
2022-09-08 12:05:00,60.53,60.53,60.34,60.42,277395.0,55.7069,55.7069,55.5321,55.6057,277395.0
2022-09-08 12:10:00,60.42,60.42,60.27,60.36,407131.0,55.6057,55.6057,55.4676,55.5505,407131.0
2022-09-08 12:15:00,60.36,60.41,60.31,60.34,188646.0,55.5505,55.5965,55.5044,55.5321,188646.0
2022-09-08 12:20:00,60.35,60.37,60.25,60.31,189904.0,55.5413,55.5597,55.4492,55.5044,189904.0
2022-09-08 12:25:00,60.32,60.44,60.29,60.42,598592.0,55.5136,55.6241,55.486,55.6057,598592.0
2022-09-08 12:30:00,60.4,60.51,60.39,60.47,155655.0,55.5873,55.6885,55.5781,55.6517,155655.0
2022-09-08 12:35:00,60.47,60.51,60.46,60.47,84666.0,55.6517,55.6885,55.6425,55.6517,84666.0
2022-09-08 12:40:00,60.46,60.59,60.45,60.59,202659.0,55.6425,55.7621,55.6333,55.7621,202659.0
2022-09-08 12:45:00,60.6,60.63,60.56,60.62,87631.0,55.7713,55.7989,55.7345,55.7897,87631.0
2022-09-08 12:50:00,60.62,60.66,60.62,60.63,55324.0,55.7897,55.8266,55.7897,55.7989,55324.0
2022-09-08 12:55:00,60.63,60.65,60.6,60.62,139803.0,55.7989,55.8174,55.7713,55.7897,139803.0
2022-09-08 13:00:00,60.62,60.64,60.53,60.55,86678.0,55.7897,55.8082,55.7069,55.7253,86678.0
2022-09-08 13:05:00,60.55,60.59,60.52,60.58,78342.0,55.7253,55.7621,55.6977,55.7529,78342.0
2022-09-08 13:10:00,60.59,60.79,60.58,60.78,147662.0,55.7621,55.9462,55.7529,55.937,147662.0
2022-09-08 13:15:00,60.79,60.8,60.74,60.77,109717.0,55.9462,55.9554,55.9002,55.9278,109717.0
2022-09-08 13:20:00,60.77,60.8,60.76,60.79,74855.0,55.9278,55.9554,55.9186,55.9462,74855.0
2022-09-08 13:25:00,60.79,60.82,60.75,60.77,173019.0,55.9462,55.9738,55.9094,55.9278,173019.0
2022-09-08 13:30:00,60.78,60.8,60.72,60.79,55314.0,55.937,55.9554,55.8818,55.9462,55314.0
2022-09-08 13:35:00,60.78,60.87,60.77,60.84,174007.0,55.937,56.0198,55.9278,55.9922,174007.0
2022-09-08 13:40:00,60.85,60.87,60.83,60.85,50992.0,56.0014,56.0198,55.983,56.0014,50992.0
2022-09-08 13:45:00,60.84,60.86,60.82,60.85,128074.0,55.9922,56.0106,55.9738,56.0014,128074.0
2022-09-08 13:50:00,60.86,60.86,60.81,60.81,84872.0,56.0106,56.0106,55.9646,55.9646,84872.0
2022-09-08 13:55:00,60.81,60.82,60.71,60.78,158785.0,55.9646,55.9738,55.8726,55.937,158785.0
2022-09-08 14:00:00,60.78,60.83,60.77,60.83,87933.0,55.937,55.983,55.9278,55.983,87933.0
2022-09-08 14:05:00,60.83,60.86,60.78,60.8,93672.0,55.983,56.0106,55.937,55.9554,93672.0
2022-09-08 14:10:00,60.81,60.84,60.79,60.8,191831.0,55.9646,55.9922,55.9462,55.9554,191831.0
2022-09-08 14:15:00,60.79,60.85,60.76,60.84,153950.0,55.9462,56.0014,55.9186,55.9922,153950.0
2022-09-08 14:20:00,60.83,60.85,60.81,60.84,126591.0,55.983,56.0014,55.9646,55.9922,126591.0
2022-09-08 14:25:00,60.84,60.86,60.82,60.85,80156.0,55.9922,56.0106,55.9738,56.0014,80156.0
2022-09-08 14:30:00,60.85,60.92,60.84,60.9,57502.0,56.0014,56.0658,55.9922,56.0474,57502.0
2022-09-08 14:35:00,60.9,60.91,60.85,60.88,98549.0,56.0474,56.0566,56.0014,56.029,98549.0
2022-09-08 14:40:00,60.89,60.9,60.74,60.81,327041.0,56.0382,56.0474,55.9002,55.9646,327041.0
2022-09-08 14:45:00,60.81,60.82,60.73,60.75,183768.0,55.9646,55.9738,55.891,55.9094,183768.0
2022-09-08 14:50:00,60.75,60.8,60.72,60.78,103487.0,55.9094,55.9554,55.8818,55.937,103487.0
2022-09-08 14:55:00,60.77,60.77,60.7,60.72,73941.0,55.9278,55.9278,55.8634,55.8818,73941.0
2022-09-08 15:00:00,60.71,60.76,60.65,60.7,119787.0,55.8726,55.9186,55.8174,55.8634,119787.0
2022-09-08 15:05:00,60.69,60.75,60.68,60.72,131204.0,55.8542,55.9094,55.845,55.8818,131204.0
2022-09-08 15:10:00,60.71,60.78,60.69,60.77,143487.0,55.8726,55.937,55.8542,55.9278,143487.0
2022-09-08 15:15:00,60.77,60.8,60.75,60.79,101088.0,55.9278,55.9554,55.9094,55.9462,101088.0
2022-09-08 15:20:00,60.79,60.83,60.77,60.81,141080.0,55.9462,55.983,55.9278,55.9646,141080.0
2022-09-08 15:25:00,60.81,60.82,60.78,60.78,52008.0,55.9646,55.9738,55.937,55.937,52008.0
2022-09-08 15:30:00,60.79,60.84,60.77,60.78,89517.0,55.9462,55.9922,55.9278,55.937,89517.0
2022-09-08 15:35:00,60.78,60.81,60.76,60.8,154287.0,55.937,55.9646,55.9186,55.9554,154287.0
2022-09-08 15:40:00,60.8,60.8,60.74,60.75,147326.0,55.9554,55.9554,55.9002,55.9094,147326.0
2022-09-08 15:45:00,60.75,60.83,60.75,60.8,378513.0,55.9094,55.983,55.9094,55.9554,378513.0
2022-09-08 15:50:00,60.8,60.9,60.8,60.89,460051.0,55.9554,56.0474,55.9554,56.0382,460051.0
2022-09-08 15:55:00,60.89,60.92,60.87,60.91,971299.0,56.0382,56.0658,56.0198,56.0566,971299.0
2022-09-09 09:30:00,62.06,62.16,62.06,62.16,499453.0,57.115,57.207,57.115,57.207,499453.0
2022-09-09 09:35:00,62.16,62.2,62.11,62.14,936350.0,57.207,57.2438,57.161,57.1886,936350.0
2022-09-09 09:40:00,62.14,62.16,62.07,62.07,217853.0,57.1886,57.207,57.1242,57.1242,217853.0
2022-09-09 09:45:00,62.06,62.16,62.02,62.14,307941.0,57.115,57.207,57.0782,57.1886,307941.0
2022-09-09 09:50:00,62.14,62.16,62.07,62.08,423206.0,57.1886,57.207,57.1242,57.1334,423206.0
2022-09-09 09:55:00,62.09,62.21,62.03,62.2,139449.0,57.1426,57.2531,57.0874,57.2438,139449.0
2022-09-09 10:00:00,62.2,62.34,62.17,62.34,959555.0,57.2438,57.3727,57.2162,57.3727,959555.0
2022-09-09 10:05:00,62.33,62.36,62.29,62.34,133352.0,57.3635,57.3911,57.3267,57.3727,133352.0
2022-09-09 10:10:00,62.34,62.34,62.27,62.3,376999.0,57.3727,57.3727,57.3083,57.3359,376999.0
2022-09-09 10:15:00,62.31,62.41,62.26,62.28,150738.0,57.3451,57.4371,57.2991,57.3175,150738.0
2022-09-09 10:20:00,62.28,62.31,62.21,62.24,138393.0,57.3175,57.3451,57.2531,57.2807,138393.0
2022-09-09 10:25:00,62.24,62.27,62.2,62.27,169555.0,57.2807,57.3083,57.2438,57.3083,169555.0
2022-09-09 10:30:00,62.27,62.28,62.22,62.26,169367.0,57.3083,57.3175,57.2623,57.2991,169367.0
2022-09-09 10:35:00,62.27,62.31,62.22,62.29,212101.0,57.3083,57.3451,57.2623,57.3267,212101.0
2022-09-09 10:40:00,62.29,62.39,62.29,62.35,91327.0,57.3267,57.4187,57.3267,57.3819,91327.0
2022-09-09 10:45:00,62.35,62.38,62.28,62.33,78956.0,57.3819,57.4095,57.3175,57.3635,78956.0
2022-09-09 10:50:00,62.33,62.34,62.26,62.28,173863.0,57.3635,57.3727,57.2991,57.3175,173863.0
2022-09-09 10:55:00,62.28,62.3,62.24,62.29,147107.0,57.3175,57.3359,57.2807,57.3267,147107.0
2022-09-09 11:00:00,62.29,62.3,62.17,62.21,146046.0,57.3267,57.3359,57.2162,57.2531,146046.0
2022-09-09 11:05:00,62.22,62.27,62.2,62.2,217469.0,57.2623,57.3083,57.2438,57.2438,217469.0
2022-09-09 11:10:00,62.2,62.23,62.16,62.22,196498.0,57.2438,57.2715,57.207,57.2623,196498.0
2022-09-09 11:15:00,62.22,62.27,62.2,62.2,270535.0,57.2623,57.3083,57.2438,57.2438,270535.0
2022-09-09 11:20:00,62.2,62.22,62.16,62.2,136445.0,57.2438,57.2623,57.207,57.2438,136445.0
2022-09-09 11:25:00,62.2,62.25,62.2,62.22,64351.0,57.2438,57.2899,57.2438,57.2623,64351.0
2022-09-09 11:30:00,62.23,62.26,62.15,62.19,290948.0,57.2715,57.2991,57.1978,57.2346,290948.0
2022-09-09 11:35:00,62.2,62.26,62.18,62.26,79543.0,57.2438,57.2991,57.2254,57.2991,79543.0
2022-09-09 11:40:00,62.26,62.29,62.24,62.26,90761.0,57.2991,57.3267,57.2807,57.2991,90761.0
2022-09-09 11:45:00,62.25,62.28,62.24,62.26,145176.0,57.2899,57.3175,57.2807,57.2991,145176.0
2022-09-09 11:50:00,62.26,62.26,62.21,62.23,74268.0,57.2991,57.2991,57.2531,57.2715,74268.0
2022-09-09 11:55:00,62.23,62.29,62.21,62.29,54062.0,57.2715,57.3267,57.2531,57.3267,54062.0
2022-09-09 12:00:00,62.28,62.3,62.19,62.2,424083.0,57.3175,57.3359,57.2346,57.2438,424083.0
2022-09-09 12:05:00,62.2,62.24,62.18,62.24,110038.0,57.2438,57.2807,57.2254,57.2807,110038.0
2022-09-09 12:10:00,62.24,62.29,62.24,62.28,166568.0,57.2807,57.3267,57.2807,57.3175,166568.0
2022-09-09 12:15:00,62.27,62.28,62.22,62.24,232948.0,57.3083,57.3175,57.2623,57.2807,232948.0
2022-09-09 12:20:00,62.25,62.25,62.19,62.22,239852.0,57.2899,57.2899,57.2346,57.2623,239852.0
2022-09-09 12:25:00,62.22,62.25,62.19,62.23,166629.0,57.2623,57.2899,57.2346,57.2715,166629.0
2022-09-09 12:30:00,62.23,62.26,62.21,62.26,80476.0,57.2715,57.2991,57.2531,57.2991,80476.0
2022-09-09 12:35:00,62.26,62.3,62.24,62.25,122702.0,57.2991,57.3359,57.2807,57.2899,122702.0
2022-09-09 12:40:00,62.25,62.29,62.24,62.26,51655.0,57.2899,57.3267,57.2807,57.2991,51655.0
2022-09-09 12:45:00,62.25,62.31,62.24,62.3,131431.0,57.2899,57.3451,57.2807,57.3359,131431.0
2022-09-09 12:50:00,62.3,62.32,62.29,62.3,106863.0,57.3359,57.3543,57.3267,57.3359,106863.0
2022-09-09 12:55:00,62.3,62.33,62.29,62.32,160320.0,57.3359,57.3635,57.3267,57.3543,160320.0
2022-09-09 13:00:00,62.32,62.33,62.28,62.32,42266.0,57.3543,57.3635,57.3175,57.3543,42266.0
2022-09-09 13:05:00,62.32,62.35,62.31,62.34,172769.0,57.3543,57.3819,57.3451,57.3727,172769.0
2022-09-09 13:10:00,62.33,62.36,62.33,62.35,154365.0,57.3635,57.3911,57.3635,57.3819,154365.0
2022-09-09 13:15:00,62.35,62.38,62.34,62.35,67576.0,57.3819,57.4095,57.3727,57.3819,67576.0
2022-09-09 13:20:00,62.35,62.37,62.33,62.34,215000.0,57.3819,57.4003,57.3635,57.3727,215000.0
2022-09-09 13:25:00,62.35,62.36,62.33,62.34,73739.0,57.3819,57.3911,57.3635,57.3727,73739.0
2022-09-09 13:30:00,62.33,62.37,62.33,62.36,70707.0,57.3635,57.4003,57.3635,57.3911,70707.0
2022-09-09 13:35:00,62.35,62.39,62.35,62.38,66765.0,57.3819,57.4187,57.3819,57.4095,66765.0
2022-09-09 13:40:00,62.38,62.38,62.33,62.34,108639.0,57.4095,57.4095,57.3635,57.3727,108639.0
2022-09-09 13:45:00,62.34,62.36,62.31,62.35,152297.0,57.3727,57.3911,57.3451,57.3819,152297.0
2022-09-09 13:50:00,62.35,62.36,62.33,62.35,114660.0,57.3819,57.3911,57.3635,57.3819,114660.0
2022-09-09 13:55:00,62.34,62.35,62.31,62.35,174462.0,57.3727,57.3819,57.3451,57.3819,174462.0
2022-09-09 14:00:00,62.34,62.35,62.28,62.3,250510.0,57.3727,57.3819,57.3175,57.3359,250510.0
2022-09-09 14:05:00,62.29,62.32,62.29,62.3,116025.0,57.3267,57.3543,57.3267,57.3359,116025.0
2022-09-09 14:10:00,62.3,62.36,62.28,62.36,204626.0,57.3359,57.3911,57.3175,57.3911,204626.0
2022-09-09 14:15:00,62.36,62.36,62.33,62.35,157904.0,57.3911,57.3911,57.3635,57.3819,157904.0
2022-09-09 14:20:00,62.34,62.38,62.34,62.38,101715.0,57.3727,57.4095,57.3727,57.4095,101715.0
2022-09-09 14:25:00,62.38,62.4,62.36,62.4,169662.0,57.4095,57.4279,57.3911,57.4279,169662.0
2022-09-09 14:30:00,62.4,62.41,62.35,62.36,263906.0,57.4279,57.4371,57.3819,57.3911,263906.0
2022-09-09 14:35:00,62.36,62.39,62.34,62.37,153759.0,57.3911,57.4187,57.3727,57.4003,153759.0
2022-09-09 14:40:00,62.36,62.39,62.34,62.36,149015.0,57.3911,57.4187,57.3727,57.3911,149015.0
2022-09-09 14:45:00,62.36,62.36,62.33,62.34,319938.0,57.3911,57.3911,57.3635,57.3727,319938.0
2022-09-09 14:50:00,62.34,62.35,62.31,62.34,497878.0,57.3727,57.3819,57.3451,57.3727,497878.0
2022-09-09 14:55:00,62.34,62.39,62.33,62.38,174403.0,57.3727,57.4187,57.3635,57.4095,174403.0
2022-09-09 15:00:00,62.38,62.43,62.37,62.42,93069.0,57.4095,57.4555,57.4003,57.4463,93069.0
2022-09-09 15:05:00,62.42,62.43,62.38,62.39,152992.0,57.4463,57.4555,57.4095,57.4187,152992.0
2022-09-09 15:10:00,62.38,62.45,62.38,62.45,456793.0,57.4095,57.4739,57.4095,57.4739,456793.0
2022-09-09 15:15:00,62.45,62.48,62.43,62.47,389947.0,57.4739,57.5015,57.4555,57.4923,389947.0
2022-09-09 15:20:00,62.47,62.47,62.43,62.45,320108.0,57.4923,57.4923,57.4555,57.4739,320108.0
2022-09-09 15:25:00,62.45,62.46,62.42,62.44,123606.0,57.4739,57.4831,57.4463,57.4647,123606.0
2022-09-09 15:30:00,62.45,62.46,62.43,62.45,193947.0,57.4739,57.4831,57.4555,57.4739,193947.0
2022-09-09 15:35:00,62.45,62.46,62.42,62.43,317177.0,57.4739,57.4831,57.4463,57.4555,317177.0
2022-09-09 15:40:00,62.43,62.5,62.42,62.49,589002.0,57.4555,57.5199,57.4463,57.5107,589002.0
2022-09-09 15:45:00,62.49,62.49,62.45,62.46,758909.0,57.5107,57.5107,57.4739,57.4831,758909.0
2022-09-09 15:50:00,62.46,62.49,62.4,62.46,374280.0,57.4831,57.5107,57.4279,57.4831,374280.0
2022-09-09 15:55:00,62.46,62.48,62.44,62.45,1619069.0,57.4831,57.5015,57.4647,57.4739,1619069.0
2022-09-12 09:30:00,63.22,63.27,63.2,63.25,291768.0,58.1826,58.2286,58.1642,58.2102,291768.0
2022-09-12 09:35:00,63.25,63.26,63.15,63.2,636176.0,58.2102,58.2194,58.1182,58.1642,636176.0
2022-09-12 09:40:00,63.2,63.25,63.19,63.21,934008.0,58.1642,58.2102,58.155,58.1734,934008.0
2022-09-12 09:45:00,63.21,63.3,63.2,63.28,289768.0,58.1734,58.2562,58.1642,58.2378,289768.0
2022-09-12 09:50:00,63.28,63.38,63.26,63.36,303026.0,58.2378,58.3298,58.2194,58.3114,303026.0
2022-09-12 09:55:00,63.36,63.51,63.36,63.51,366071.0,58.3114,58.4495,58.3114,58.4495,366071.0
2022-09-12 10:00:00,63.51,63.52,63.46,63.5,297391.0,58.4495,58.4587,58.4034,58.4403,297391.0
2022-09-12 10:05:00,63.5,63.55,63.49,63.51,241835.0,58.4403,58.4863,58.4311,58.4495,241835.0
2022-09-12 10:10:00,63.51,63.54,63.48,63.49,157770.0,58.4495,58.4771,58.4219,58.4311,157770.0
2022-09-12 10:15:00,63.49,63.58,63.49,63.55,169659.0,58.4311,58.5139,58.4311,58.4863,169659.0
2022-09-12 10:20:00,63.56,63.56,63.51,63.56,130541.0,58.4955,58.4955,58.4495,58.4955,130541.0
2022-09-12 10:25:00,63.56,63.58,63.53,63.56,196023.0,58.4955,58.5139,58.4679,58.4955,196023.0
2022-09-12 10:30:00,63.57,63.59,63.5,63.51,93961.0,58.5047,58.5231,58.4403,58.4495,93961.0
2022-09-12 10:35:00,63.5,63.54,63.47,63.52,466444.0,58.4403,58.4771,58.4127,58.4587,466444.0
2022-09-12 10:40:00,63.52,63.53,63.47,63.49,229246.0,58.4587,58.4679,58.4127,58.4311,229246.0
2022-09-12 10:45:00,63.49,63.54,63.48,63.53,136302.0,58.4311,58.4771,58.4219,58.4679,136302.0
2022-09-12 10:50:00,63.53,63.55,63.49,63.52,218541.0,58.4679,58.4863,58.4311,58.4587,218541.0
2022-09-12 10:55:00,63.52,63.53,63.46,63.47,125002.0,58.4587,58.4679,58.4034,58.4127,125002.0
2022-09-12 11:00:00,63.48,63.49,63.38,63.41,343188.0,58.4219,58.4311,58.3298,58.3574,343188.0
2022-09-12 11:05:00,63.42,63.43,63.37,63.38,189566.0,58.3666,58.3758,58.3206,58.3298,189566.0
2022-09-12 11:10:00,63.38,63.4,63.34,63.4,296160.0,58.3298,58.3482,58.293,58.3482,296160.0
2022-09-12 11:15:00,63.4,63.44,63.36,63.43,146087.0,58.3482,58.385,58.3114,58.3758,146087.0
2022-09-12 11:20:00,63.44,63.48,63.42,63.48,125563.0,58.385,58.4219,58.3666,58.4219,125563.0
2022-09-12 11:25:00,63.47,63.53,63.46,63.53,439885.0,58.4127,58.4679,58.4034,58.4679,439885.0
2022-09-12 11:30:00,63.52,63.54,63.47,63.48,376255.0,58.4587,58.4771,58.4127,58.4219,376255.0
2022-09-12 11:35:00,63.49,63.5,63.4,63.43,186350.0,58.4311,58.4403,58.3482,58.3758,186350.0
2022-09-12 11:40:00,63.42,63.44,63.39,63.42,360695.0,58.3666,58.385,58.339,58.3666,360695.0
2022-09-12 11:45:00,63.42,63.43,63.39,63.41,72639.0,58.3666,58.3758,58.339,58.3574,72639.0
2022-09-12 11:50:00,63.41,63.42,63.33,63.35,66481.0,58.3574,58.3666,58.2838,58.3022,66481.0
2022-09-12 11:55:00,63.34,63.35,63.23,63.31,177104.0,58.293,58.3022,58.1918,58.2654,177104.0
2022-09-12 12:00:00,63.3,63.38,63.3,63.36,381133.0,58.2562,58.3298,58.2562,58.3114,381133.0
2022-09-12 12:05:00,63.36,63.4,63.32,63.34,604103.0,58.3114,58.3482,58.2746,58.293,604103.0
2022-09-12 12:10:00,63.34,63.42,63.31,63.42,297847.0,58.293,58.3666,58.2654,58.3666,297847.0
2022-09-12 12:15:00,63.42,63.43,63.33,63.35,168138.0,58.3666,58.3758,58.2838,58.3022,168138.0
2022-09-12 12:20:00,63.34,63.43,63.31,63.41,337890.0,58.293,58.3758,58.2654,58.3574,337890.0
2022-09-12 12:25:00,63.41,63.42,63.38,63.39,83824.0,58.3574,58.3666,58.3298,58.339,83824.0
2022-09-12 12:30:00,63.4,63.44,63.38,63.43,154832.0,58.3482,58.385,58.3298,58.3758,154832.0
2022-09-12 12:35:00,63.43,63.46,63.37,63.45,159660.0,58.3758,58.4034,58.3206,58.3942,159660.0
2022-09-12 12:40:00,63.45,63.47,63.43,63.46,71371.0,58.3942,58.4127,58.3758,58.4034,71371.0
2022-09-12 12:45:00,63.46,63.48,63.41,63.43,647138.0,58.4034,58.4219,58.3574,58.3758,647138.0
2022-09-12 12:50:00,63.44,63.49,63.43,63.48,115687.0,58.385,58.4311,58.3758,58.4219,115687.0
2022-09-12 12:55:00,63.48,63.5,63.47,63.49,75090.0,58.4219,58.4403,58.4127,58.4311,75090.0
2022-09-12 13:00:00,63.49,63.49,63.37,63.43,611510.0,58.4311,58.4311,58.3206,58.3758,611510.0
2022-09-12 13:05:00,63.43,63.51,63.42,63.5,128331.0,58.3758,58.4495,58.3666,58.4403,128331.0
2022-09-12 13:10:00,63.5,63.5,63.48,63.49,65344.0,58.4403,58.4403,58.4219,58.4311,65344.0
2022-09-12 13:15:00,63.49,63.49,63.44,63.45,135637.0,58.4311,58.4311,58.385,58.3942,135637.0
2022-09-12 13:20:00,63.45,63.47,63.42,63.46,64223.0,58.3942,58.4127,58.3666,58.4034,64223.0
2022-09-12 13:25:00,63.46,63.49,63.43,63.49,119028.0,58.4034,58.4311,58.3758,58.4311,119028.0
2022-09-12 13:30:00,63.49,63.51,63.46,63.5,50356.0,58.4311,58.4495,58.4034,58.4403,50356.0
2022-09-12 13:35:00,63.5,63.5,63.44,63.46,77611.0,58.4403,58.4403,58.385,58.4034,77611.0
2022-09-12 13:40:00,63.46,63.47,63.4,63.41,103069.0,58.4034,58.4127,58.3482,58.3574,103069.0
2022-09-12 13:45:00,63.42,63.44,63.39,63.44,64755.0,58.3666,58.385,58.339,58.385,64755.0
2022-09-12 13:50:00,63.44,63.47,63.43,63.47,159767.0,58.385,58.4127,58.3758,58.4127,159767.0
2022-09-12 13:55:00,63.47,63.47,63.45,63.47,176061.0,58.4127,58.4127,58.3942,58.4127,176061.0
2022-09-12 14:00:00,63.46,63.46,63.39,63.4,67706.0,58.4034,58.4034,58.339,58.3482,67706.0
2022-09-12 14:05:00,63.4,63.41,63.36,63.37,137849.0,58.3482,58.3574,58.3114,58.3206,137849.0
2022-09-12 14:10:00,63.37,63.43,63.35,63.43,102937.0,58.3206,58.3758,58.3022,58.3758,102937.0
2022-09-12 14:15:00,63.43,63.44,63.34,63.36,128876.0,58.3758,58.385,58.293,58.3114,128876.0
2022-09-12 14:20:00,63.36,63.4,63.3,63.36,481506.0,58.3114,58.3482,58.2562,58.3114,481506.0
2022-09-12 14:25:00,63.36,63.37,63.27,63.28,445413.0,58.3114,58.3206,58.2286,58.2378,445413.0
2022-09-12 14:30:00,63.29,63.31,63.25,63.27,132364.0,58.247,58.2654,58.2102,58.2286,132364.0
2022-09-12 14:35:00,63.27,63.32,63.26,63.31,235041.0,58.2286,58.2746,58.2194,58.2654,235041.0
2022-09-12 14:40:00,63.32,63.32,63.28,63.29,121690.0,58.2746,58.2746,58.2378,58.247,121690.0
2022-09-12 14:45:00,63.29,63.34,63.28,63.34,108357.0,58.247,58.293,58.2378,58.293,108357.0
2022-09-12 14:50:00,63.34,63.35,63.31,63.32,91864.0,58.293,58.3022,58.2654,58.2746,91864.0
2022-09-12 14:55:00,63.32,63.35,63.31,63.33,188814.0,58.2746,58.3022,58.2654,58.2838,188814.0
2022-09-12 15:00:00,63.33,63.35,63.31,63.32,537280.0,58.2838,58.3022,58.2654,58.2746,537280.0
2022-09-12 15:05:00,63.33,63.38,63.31,63.37,145944.0,58.2838,58.3298,58.2654,58.3206,145944.0
2022-09-12 15:10:00,63.37,63.37,63.34,63.35,57476.0,58.3206,58.3206,58.293,58.3022,57476.0
2022-09-12 15:15:00,63.35,63.35,63.3,63.31,192728.0,58.3022,58.3022,58.2562,58.2654,192728.0
2022-09-12 15:20:00,63.32,63.35,63.3,63.32,621651.0,58.2746,58.3022,58.2562,58.2746,621651.0
2022-09-12 15:25:00,63.32,63.33,63.3,63.31,132951.0,58.2746,58.2838,58.2562,58.2654,132951.0
2022-09-12 15:30:00,63.32,63.33,63.29,63.3,119095.0,58.2746,58.2838,58.247,58.2562,119095.0
2022-09-12 15:35:00,63.3,63.33,63.29,63.33,179802.0,58.2562,58.2838,58.247,58.2838,179802.0
2022-09-12 15:40:00,63.32,63.4,63.31,63.4,162193.0,58.2746,58.3482,58.2654,58.3482,162193.0
2022-09-12 15:45:00,63.39,63.39,63.32,63.35,510195.0,58.339,58.339,58.2746,58.3022,510195.0
2022-09-12 15:50:00,63.35,63.36,63.23,63.26,627878.0,58.3022,58.3114,58.1918,58.2194,627878.0
2022-09-12 15:55:00,63.26,63.31,63.24,63.31,985395.0,58.2194,58.2654,58.201,58.2654,985395.0
2022-09-13 09:30:00,62.13,62.3,62.1,62.25,504112.0,57.1794,57.3359,57.1518,57.2899,504112.0
2022-09-13 09:35:00,62.25,62.26,62.07,62.19,630828.0,57.2899,57.2991,57.1242,57.2346,630828.0
2022-09-13 09:40:00,62.2,62.3,62.19,62.27,757749.0,57.2438,57.3359,57.2346,57.3083,757749.0
2022-09-13 09:45:00,62.26,62.38,62.23,62.37,762642.0,57.2991,57.4095,57.2715,57.4003,762642.0
2022-09-13 09:50:00,62.38,62.48,62.37,62.38,338414.0,57.4095,57.5015,57.4003,57.4095,338414.0
2022-09-13 09:55:00,62.37,62.37,62.21,62.23,254765.0,57.4003,57.4003,57.2531,57.2715,254765.0
2022-09-13 10:00:00,62.23,62.28,62.03,62.05,211519.0,57.2715,57.3175,57.0874,57.1058,211519.0
2022-09-13 10:05:00,62.05,62.19,62.03,62.16,385577.0,57.1058,57.2346,57.0874,57.207,385577.0
2022-09-13 10:10:00,62.16,62.23,62.1,62.19,376803.0,57.207,57.2715,57.1518,57.2346,376803.0
2022-09-13 10:15:00,62.19,62.27,62.12,62.27,261552.0,57.2346,57.3083,57.1702,57.3083,261552.0
2022-09-13 10:20:00,62.28,62.28,62.14,62.15,101411.0,57.3175,57.3175,57.1886,57.1978,101411.0
2022-09-13 10:25:00,62.15,62.2,62.08,62.15,174348.0,57.1978,57.2438,57.1334,57.1978,174348.0
2022-09-13 10:30:00,62.15,62.18,62.04,62.04,169515.0,57.1978,57.2254,57.0966,57.0966,169515.0
2022-09-13 10:35:00,62.05,62.08,62.01,62.02,138003.0,57.1058,57.1334,57.069,57.0782,138003.0
2022-09-13 10:40:00,62.02,62.03,61.93,61.98,124934.0,57.0782,57.0874,56.9954,57.0414,124934.0
2022-09-13 10:45:00,61.98,61.98,61.91,61.91,210116.0,57.0414,57.0414,56.977,56.977,210116.0
2022-09-13 10:50:00,61.91,61.92,61.87,61.89,232436.0,56.977,56.9862,56.9401,56.9585,232436.0
2022-09-13 10:55:00,61.88,61.93,61.87,61.88,305550.0,56.9493,56.9954,56.9401,56.9493,305550.0
2022-09-13 11:00:00,61.88,61.94,61.86,61.87,154867.0,56.9493,57.0046,56.9309,56.9401,154867.0
2022-09-13 11:05:00,61.87,61.89,61.8,61.89,190032.0,56.9401,56.9585,56.8757,56.9585,190032.0
2022-09-13 11:10:00,61.88,61.9,61.8,61.86,164949.0,56.9493,56.9678,56.8757,56.9309,164949.0
2022-09-13 11:15:00,61.86,61.9,61.82,61.85,180226.0,56.9309,56.9678,56.8941,56.9217,180226.0
2022-09-13 11:20:00,61.85,61.88,61.78,61.79,284042.0,56.9217,56.9493,56.8573,56.8665,284042.0
2022-09-13 11:25:00,61.79,61.82,61.75,61.79,181543.0,56.8665,56.8941,56.8297,56.8665,181543.0
2022-09-13 11:30:00,61.79,61.84,61.75,61.78,181941.0,56.8665,56.9125,56.8297,56.8573,181941.0
2022-09-13 11:35:00,61.78,61.82,61.76,61.82,267891.0,56.8573,56.8941,56.8389,56.8941,267891.0
2022-09-13 11:40:00,61.81,61.81,61.71,61.77,321990.0,56.8849,56.8849,56.7929,56.8481,321990.0
2022-09-13 11:45:00,61.76,61.78,61.72,61.75,133041.0,56.8389,56.8573,56.8021,56.8297,133041.0
2022-09-13 11:50:00,61.75,61.79,61.73,61.78,110302.0,56.8297,56.8665,56.8113,56.8573,110302.0
2022-09-13 11:55:00,61.78,61.78,61.69,61.71,169049.0,56.8573,56.8573,56.7745,56.7929,169049.0
2022-09-13 12:00:00,61.71,61.75,61.68,61.74,198216.0,56.7929,56.8297,56.7653,56.8205,198216.0
2022-09-13 12:05:00,61.75,61.81,61.73,61.81,134153.0,56.8297,56.8849,56.8113,56.8849,134153.0
2022-09-13 12:10:00,61.8,61.88,61.79,61.87,183979.0,56.8757,56.9493,56.8665,56.9401,183979.0
2022-09-13 12:15:00,61.87,61.88,61.83,61.84,279951.0,56.9401,56.9493,56.9033,56.9125,279951.0
2022-09-13 12:20:00,61.84,61.85,61.8,61.82,93392.0,56.9125,56.9217,56.8757,56.8941,93392.0
2022-09-13 12:25:00,61.81,61.82,61.72,61.75,157408.0,56.8849,56.8941,56.8021,56.8297,157408.0
2022-09-13 12:30:00,61.74,61.76,61.7,61.76,185091.0,56.8205,56.8389,56.7837,56.8389,185091.0
2022-09-13 12:35:00,61.75,61.79,61.75,61.79,240148.0,56.8297,56.8665,56.8297,56.8665,240148.0
2022-09-13 12:40:00,61.78,61.82,61.76,61.8,147222.0,56.8573,56.8941,56.8389,56.8757,147222.0
2022-09-13 12:45:00,61.8,61.8,61.74,61.78,69017.0,56.8757,56.8757,56.8205,56.8573,69017.0
2022-09-13 12:50:00,61.78,61.82,61.77,61.81,150166.0,56.8573,56.8941,56.8481,56.8849,150166.0
2022-09-13 12:55:00,61.81,61.82,61.79,61.81,51170.0,56.8849,56.8941,56.8665,56.8849,51170.0
2022-09-13 13:00:00,61.81,61.88,61.74,61.84,504468.0,56.8849,56.9493,56.8205,56.9125,504468.0
2022-09-13 13:05:00,61.84,61.88,61.81,61.81,173356.0,56.9125,56.9493,56.8849,56.8849,173356.0
2022-09-13 13:10:00,61.8,61.87,61.78,61.83,210540.0,56.8757,56.9401,56.8573,56.9033,210540.0
2022-09-13 13:15:00,61.82,61.87,61.78,61.79,133661.0,56.8941,56.9401,56.8573,56.8665,133661.0
2022-09-13 13:20:00,61.79,61.85,61.76,61.83,247867.0,56.8665,56.9217,56.8389,56.9033,247867.0
2022-09-13 13:25:00,61.83,61.88,61.82,61.87,54163.0,56.9033,56.9493,56.8941,56.9401,54163.0
2022-09-13 13:30:00,61.87,61.9,61.83,61.86,160984.0,56.9401,56.9678,56.9033,56.9309,160984.0
2022-09-13 13:35:00,61.86,61.87,61.78,61.81,52897.0,56.9309,56.9401,56.8573,56.8849,52897.0
2022-09-13 13:40:00,61.81,61.83,61.73,61.75,208260.0,56.8849,56.9033,56.8113,56.8297,208260.0
2022-09-13 13:45:00,61.75,61.76,61.72,61.76,173134.0,56.8297,56.8389,56.8021,56.8389,173134.0
2022-09-13 13:50:00,61.76,61.76,61.67,61.69,143339.0,56.8389,56.8389,56.7561,56.7745,143339.0
2022-09-13 13:55:00,61.69,61.73,61.67,61.68,131114.0,56.7745,56.8113,56.7561,56.7653,131114.0
2022-09-13 14:00:00,61.68,61.69,61.62,61.65,230459.0,56.7653,56.7745,56.7101,56.7377,230459.0
2022-09-13 14:05:00,61.65,61.69,61.63,61.64,114277.0,56.7377,56.7745,56.7193,56.7285,114277.0
2022-09-13 14:10:00,61.64,61.7,61.62,61.68,764937.0,56.7285,56.7837,56.7101,56.7653,764937.0
2022-09-13 14:15:00,61.68,61.7,61.66,61.69,199833.0,56.7653,56.7837,56.7469,56.7745,199833.0
2022-09-13 14:20:00,61.69,61.71,61.64,61.64,167995.0,56.7745,56.7929,56.7285,56.7285,167995.0
2022-09-13 14:25:00,61.65,61.66,61.59,61.62,675360.0,56.7377,56.7469,56.6825,56.7101,675360.0
2022-09-13 14:30:00,61.62,61.63,61.58,61.59,104485.0,56.7101,56.7193,56.6733,56.6825,104485.0
2022-09-13 14:35:00,61.59,61.6,61.54,61.54,146131.0,56.6825,56.6917,56.6364,56.6364,146131.0
2022-09-13 14:40:00,61.55,61.56,61.5,61.5,127628.0,56.6456,56.6548,56.5996,56.5996,127628.0
2022-09-13 14:45:00,61.51,61.52,61.47,61.47,247161.0,56.6088,56.618,56.572,56.572,247161.0
2022-09-13 14:50:00,61.47,61.48,61.39,61.41,113153.0,56.572,56.5812,56.4984,56.5168,113153.0
2022-09-13 14:55:00,61.4,61.46,61.39,61.45,817746.0,56.5076,56.5628,56.4984,56.5536,817746.0
2022-09-13 15:00:00,61.45,61.47,61.42,61.42,156126.0,56.5536,56.572,56.526,56.526,156126.0
2022-09-13 15:05:00,61.42,61.44,61.38,61.4,201370.0,56.526,56.5444,56.4892,56.5076,201370.0
2022-09-13 15:10:00,61.4,61.41,61.31,61.32,249885.0,56.5076,56.5168,56.4248,56.434,249885.0
2022-09-13 15:15:00,61.32,61.35,61.3,61.34,146409.0,56.434,56.4616,56.4156,56.4524,146409.0
2022-09-13 15:20:00,61.33,61.35,61.3,61.33,462750.0,56.4432,56.4616,56.4156,56.4432,462750.0
2022-09-13 15:25:00,61.33,61.34,61.27,61.28,151245.0,56.4432,56.4524,56.388,56.3972,151245.0
2022-09-13 15:30:00,61.28,61.28,61.17,61.19,492882.0,56.3972,56.3972,56.2959,56.3143,492882.0
2022-09-13 15:35:00,61.2,61.21,61.14,61.2,192953.0,56.3235,56.3327,56.2683,56.3235,192953.0
2022-09-13 15:40:00,61.2,61.2,61.1,61.13,577089.0,56.3235,56.3235,56.2315,56.2591,577089.0
2022-09-13 15:45:00,61.14,61.14,61.06,61.12,564096.0,56.2683,56.2683,56.1947,56.2499,564096.0
2022-09-13 15:50:00,61.12,61.16,61.07,61.13,1126500.0,56.2499,56.2867,56.2039,56.2591,1126500.0
2022-09-13 15:55:00,61.12,61.2,61.09,61.1,1556156.0,56.2499,56.3235,56.2223,56.2315,1556156.0
2022-09-14 09:30:00,61.3,61.34,61.19,61.19,314663.0,56.4156,56.4524,56.3143,56.3143,314663.0
2022-09-14 09:35:00,61.18,61.28,61.17,61.27,260056.0,56.3051,56.3972,56.2959,56.388,260056.0
2022-09-14 09:40:00,61.26,61.39,61.22,61.39,272245.0,56.3787,56.4984,56.3419,56.4984,272245.0
2022-09-14 09:45:00,61.39,61.46,61.36,61.39,306743.0,56.4984,56.5628,56.4708,56.4984,306743.0
2022-09-14 09:50:00,61.38,61.43,61.33,61.38,291399.0,56.4892,56.5352,56.4432,56.4892,291399.0
2022-09-14 09:55:00,61.38,61.46,61.36,61.46,115453.0,56.4892,56.5628,56.4708,56.5628,115453.0
2022-09-14 10:00:00,61.46,61.47,61.31,61.33,339310.0,56.5628,56.572,56.4248,56.4432,339310.0
2022-09-14 10:05:00,61.33,61.41,61.28,61.36,222113.0,56.4432,56.5168,56.3972,56.4708,222113.0
2022-09-14 10:10:00,61.36,61.43,61.31,61.33,114690.0,56.4708,56.5352,56.4248,56.4432,114690.0
2022-09-14 10:15:00,61.33,61.37,61.27,61.29,120394.0,56.4432,56.48,56.388,56.4064,120394.0
2022-09-14 10:20:00,61.3,61.32,61.17,61.2,209765.0,56.4156,56.434,56.2959,56.3235,209765.0
2022-09-14 10:25:00,61.2,61.22,61.04,61.04,295457.0,56.3235,56.3419,56.1763,56.1763,295457.0
2022-09-14 10:30:00,61.04,61.21,61.03,61.2,373848.0,56.1763,56.3327,56.1671,56.3235,373848.0
2022-09-14 10:35:00,61.2,61.35,61.18,61.31,131613.0,56.3235,56.4616,56.3051,56.4248,131613.0
2022-09-14 10:40:00,61.31,61.39,61.27,61.38,146413.0,56.4248,56.4984,56.388,56.4892,146413.0
2022-09-14 10:45:00,61.39,61.43,61.32,61.33,112489.0,56.4984,56.5352,56.434,56.4432,112489.0
2022-09-14 10:50:00,61.33,61.53,61.32,61.53,270338.0,56.4432,56.6272,56.434,56.6272,270338.0
2022-09-14 10:55:00,61.52,61.52,61.43,61.51,428511.0,56.618,56.618,56.5352,56.6088,428511.0
2022-09-14 11:00:00,61.5,61.51,61.43,61.46,98960.0,56.5996,56.6088,56.5352,56.5628,98960.0
2022-09-14 11:05:00,61.48,61.52,61.43,61.51,252530.0,56.5812,56.618,56.5352,56.6088,252530.0
2022-09-14 11:10:00,61.52,61.57,61.48,61.5,236321.0,56.618,56.664,56.5812,56.5996,236321.0
2022-09-14 11:15:00,61.5,61.53,61.43,61.45,144156.0,56.5996,56.6272,56.5352,56.5536,144156.0
2022-09-14 11:20:00,61.44,61.49,61.4,61.45,144324.0,56.5444,56.5904,56.5076,56.5536,144324.0
2022-09-14 11:25:00,61.45,61.46,61.33,61.34,306126.0,56.5536,56.5628,56.4432,56.4524,306126.0
2022-09-14 11:30:00,61.35,61.43,61.32,61.36,232786.0,56.4616,56.5352,56.434,56.4708,232786.0
2022-09-14 11:35:00,61.36,61.43,61.34,61.41,153335.0,56.4708,56.5352,56.4524,56.5168,153335.0
2022-09-14 11:40:00,61.41,61.48,61.41,61.48,159525.0,56.5168,56.5812,56.5168,56.5812,159525.0
2022-09-14 11:45:00,61.48,61.51,61.44,61.45,48280.0,56.5812,56.6088,56.5444,56.5536,48280.0
2022-09-14 11:50:00,61.45,61.46,61.39,61.46,38742.0,56.5536,56.5628,56.4984,56.5628,38742.0
2022-09-14 11:55:00,61.46,61.46,61.37,61.38,88187.0,56.5628,56.5628,56.48,56.4892,88187.0
2022-09-14 12:00:00,61.39,61.41,61.34,61.36,67342.0,56.4984,56.5168,56.4524,56.4708,67342.0
2022-09-14 12:05:00,61.34,61.39,61.33,61.38,96104.0,56.4524,56.4984,56.4432,56.4892,96104.0
2022-09-14 12:10:00,61.39,61.45,61.35,61.44,141794.0,56.4984,56.5536,56.4616,56.5444,141794.0
2022-09-14 12:15:00,61.45,61.45,61.39,61.41,54957.0,56.5536,56.5536,56.4984,56.5168,54957.0
2022-09-14 12:20:00,61.4,61.44,61.38,61.44,85927.0,56.5076,56.5444,56.4892,56.5444,85927.0
2022-09-14 12:25:00,61.44,61.46,61.38,61.39,231058.0,56.5444,56.5628,56.4892,56.4984,231058.0
2022-09-14 12:30:00,61.4,61.43,61.37,61.41,252868.0,56.5076,56.5352,56.48,56.5168,252868.0
2022-09-14 12:35:00,61.41,61.5,61.38,61.46,133228.0,56.5168,56.5996,56.4892,56.5628,133228.0
2022-09-14 12:40:00,61.47,61.54,61.46,61.54,48781.0,56.572,56.6364,56.5628,56.6364,48781.0
2022-09-14 12:45:00,61.53,61.54,61.47,61.49,240963.0,56.6272,56.6364,56.572,56.5904,240963.0
2022-09-14 12:50:00,61.48,61.51,61.47,61.51,288383.0,56.5812,56.6088,56.572,56.6088,288383.0
2022-09-14 12:55:00,61.51,61.51,61.44,61.46,180971.0,56.6088,56.6088,56.5444,56.5628,180971.0
2022-09-14 13:00:00,61.47,61.5,61.45,61.45,104508.0,56.572,56.5996,56.5536,56.5536,104508.0
2022-09-14 13:05:00,61.45,61.47,61.43,61.45,84769.0,56.5536,56.572,56.5352,56.5536,84769.0
2022-09-14 13:10:00,61.45,61.49,61.45,61.48,128613.0,56.5536,56.5904,56.5536,56.5812,128613.0
2022-09-14 13:15:00,61.48,61.51,61.45,61.46,164963.0,56.5812,56.6088,56.5536,56.5628,164963.0
2022-09-14 13:20:00,61.47,61.48,61.43,61.43,57075.0,56.572,56.5812,56.5352,56.5352,57075.0
2022-09-14 13:25:00,61.44,61.44,61.4,61.43,97543.0,56.5444,56.5444,56.5076,56.5352,97543.0
2022-09-14 13:30:00,61.43,61.45,61.4,61.42,76247.0,56.5352,56.5536,56.5076,56.526,76247.0
2022-09-14 13:35:00,61.41,61.42,61.37,61.37,40526.0,56.5168,56.526,56.48,56.48,40526.0
2022-09-14 13:40:00,61.37,61.39,61.35,61.38,84098.0,56.48,56.4984,56.4616,56.4892,84098.0
2022-09-14 13:45:00,61.39,61.39,61.22,61.25,354260.0,56.4984,56.4984,56.3419,56.3695,354260.0
2022-09-14 13:50:00,61.25,61.3,61.25,61.29,86502.0,56.3695,56.4156,56.3695,56.4064,86502.0
2022-09-14 13:55:00,61.29,61.29,61.2,61.22,98801.0,56.4064,56.4064,56.3235,56.3419,98801.0
2022-09-14 14:00:00,61.22,61.25,61.16,61.18,149641.0,56.3419,56.3695,56.2867,56.3051,149641.0
2022-09-14 14:05:00,61.17,61.24,61.16,61.21,405203.0,56.2959,56.3603,56.2867,56.3327,405203.0
2022-09-14 14:10:00,61.2,61.22,61.14,61.2,196025.0,56.3235,56.3419,56.2683,56.3235,196025.0
2022-09-14 14:15:00,61.2,61.23,61.17,61.23,133459.0,56.3235,56.3511,56.2959,56.3511,133459.0
2022-09-14 14:20:00,61.23,61.25,61.21,61.23,71099.0,56.3511,56.3695,56.3327,56.3511,71099.0
2022-09-14 14:25:00,61.23,61.24,61.19,61.21,88710.0,56.3511,56.3603,56.3143,56.3327,88710.0
2022-09-14 14:30:00,61.21,61.29,61.21,61.28,151527.0,56.3327,56.4064,56.3327,56.3972,151527.0
2022-09-14 14:35:00,61.28,61.3,61.25,61.28,82114.0,56.3972,56.4156,56.3695,56.3972,82114.0
2022-09-14 14:40:00,61.27,61.3,61.22,61.23,171767.0,56.388,56.4156,56.3419,56.3511,171767.0
2022-09-14 14:45:00,61.23,61.25,61.19,61.23,139080.0,56.3511,56.3695,56.3143,56.3511,139080.0
2022-09-14 14:50:00,61.23,61.25,61.15,61.16,156706.0,56.3511,56.3695,56.2775,56.2867,156706.0
2022-09-14 14:55:00,61.16,61.19,61.13,61.14,132707.0,56.2867,56.3143,56.2591,56.2683,132707.0
2022-09-14 15:00:00,61.14,61.17,61.1,61.11,189487.0,56.2683,56.2959,56.2315,56.2407,189487.0
2022-09-14 15:05:00,61.12,61.18,61.12,61.18,97434.0,56.2499,56.3051,56.2499,56.3051,97434.0
2022-09-14 15:10:00,61.19,61.19,61.07,61.08,1738661.0,56.3143,56.3143,56.2039,56.2131,1738661.0
2022-09-14 15:15:00,61.08,61.08,60.99,61.04,498337.0,56.2131,56.2131,56.1303,56.1763,498337.0
2022-09-14 15:20:00,61.03,61.09,61.01,61.07,251379.0,56.1671,56.2223,56.1487,56.2039,251379.0
2022-09-14 15:25:00,61.07,61.07,60.99,61.03,201978.0,56.2039,56.2039,56.1303,56.1671,201978.0
2022-09-14 15:30:00,61.03,61.06,60.95,61.04,128602.0,56.1671,56.1947,56.0934,56.1763,128602.0
2022-09-14 15:35:00,61.05,61.09,61.03,61.09,305372.0,56.1855,56.2223,56.1671,56.2223,305372.0
2022-09-14 15:40:00,61.08,61.16,61.06,61.14,366147.0,56.2131,56.2867,56.1947,56.2683,366147.0
2022-09-14 15:45:00,61.14,61.19,61.12,61.18,228775.0,56.2683,56.3143,56.2499,56.3051,228775.0
2022-09-14 15:50:00,61.18,61.31,61.18,61.3,677855.0,56.3051,56.4248,56.3051,56.4156,677855.0
2022-09-14 15:55:00,61.3,61.33,61.26,61.32,1038351.0,56.4156,56.4432,56.3787,56.434,1038351.0
2022-09-15 09:30:00,60.86,60.95,60.86,60.95,543650.0,56.0106,56.0934,56.0106,56.0934,543650.0
2022-09-15 09:35:00,60.94,60.95,60.85,60.89,179940.0,56.0842,56.0934,56.0014,56.0382,179940.0
2022-09-15 09:40:00,60.88,61.11,60.88,61.09,199797.0,56.029,56.2407,56.029,56.2223,199797.0
2022-09-15 09:45:00,61.12,61.2,61.03,61.19,196763.0,56.2499,56.3235,56.1671,56.3143,196763.0
2022-09-15 09:50:00,61.19,61.26,61.16,61.23,278300.0,56.3143,56.3787,56.2867,56.3511,278300.0
2022-09-15 09:55:00,61.22,61.27,61.2,61.25,99800.0,56.3419,56.388,56.3235,56.3695,99800.0
2022-09-15 10:00:00,61.27,61.35,61.25,61.29,159378.0,56.388,56.4616,56.3695,56.4064,159378.0
2022-09-15 10:05:00,61.29,61.37,61.26,61.27,142813.0,56.4064,56.48,56.3787,56.388,142813.0
2022-09-15 10:10:00,61.27,61.34,61.27,61.31,168809.0,56.388,56.4524,56.388,56.4248,168809.0
2022-09-15 10:15:00,61.31,61.4,61.3,61.33,354560.0,56.4248,56.5076,56.4156,56.4432,354560.0
2022-09-15 10:20:00,61.32,61.34,61.19,61.24,158315.0,56.434,56.4524,56.3143,56.3603,158315.0
2022-09-15 10:25:00,61.23,61.24,61.06,61.07,74386.0,56.3511,56.3603,56.1947,56.2039,74386.0
2022-09-15 10:30:00,61.07,61.14,61.05,61.09,238377.0,56.2039,56.2683,56.1855,56.2223,238377.0
2022-09-15 10:35:00,61.09,61.18,61.08,61.17,102582.0,56.2223,56.3051,56.2131,56.2959,102582.0
2022-09-15 10:40:00,61.16,61.21,61.09,61.15,228524.0,56.2867,56.3327,56.2223,56.2775,228524.0
2022-09-15 10:45:00,61.16,61.18,61.05,61.05,310911.0,56.2867,56.3051,56.1855,56.1855,310911.0
2022-09-15 10:50:00,61.05,61.05,60.92,60.98,314106.0,56.1855,56.1855,56.0658,56.1211,314106.0
2022-09-15 10:55:00,60.99,61.0,60.91,60.94,513216.0,56.1303,56.1395,56.0566,56.0842,513216.0
2022-09-15 11:00:00,60.94,60.99,60.88,60.98,300312.0,56.0842,56.1303,56.029,56.1211,300312.0
2022-09-15 11:05:00,60.98,61.03,60.95,60.96,254881.0,56.1211,56.1671,56.0934,56.1027,254881.0
2022-09-15 11:10:00,60.95,60.95,60.87,60.9,330342.0,56.0934,56.0934,56.0198,56.0474,330342.0
2022-09-15 11:15:00,60.9,60.97,60.87,60.97,449081.0,56.0474,56.1119,56.0198,56.1119,449081.0
2022-09-15 11:20:00,60.96,61.06,60.93,61.03,324555.0,56.1027,56.1947,56.075,56.1671,324555.0
2022-09-15 11:25:00,61.02,61.06,60.98,61.02,154815.0,56.1579,56.1947,56.1211,56.1579,154815.0
2022-09-15 11:30:00,61.02,61.06,60.98,60.98,692882.0,56.1579,56.1947,56.1211,56.1211,692882.0
2022-09-15 11:35:00,60.98,61.04,60.96,60.99,246233.0,56.1211,56.1763,56.1027,56.1303,246233.0
2022-09-15 11:40:00,60.99,61.04,60.99,61.01,127164.0,56.1303,56.1763,56.1303,56.1487,127164.0
2022-09-15 11:45:00,61.01,61.02,60.96,60.97,142696.0,56.1487,56.1579,56.1027,56.1119,142696.0
2022-09-15 11:50:00,60.96,60.96,60.84,60.85,144094.0,56.1027,56.1027,55.9922,56.0014,144094.0
2022-09-15 11:55:00,60.86,60.87,60.8,60.87,78847.0,56.0106,56.0198,55.9554,56.0198,78847.0
2022-09-15 12:00:00,60.87,60.91,60.83,60.89,179319.0,56.0198,56.0566,55.983,56.0382,179319.0
2022-09-15 12:05:00,60.9,60.9,60.82,60.82,107349.0,56.0474,56.0474,55.9738,55.9738,107349.0
2022-09-15 12:10:00,60.82,60.83,60.78,60.79,444582.0,55.9738,55.983,55.937,55.9462,444582.0
2022-09-15 12:15:00,60.8,60.9,60.78,60.89,282926.0,55.9554,56.0474,55.937,56.0382,282926.0
2022-09-15 12:20:00,60.89,60.9,60.84,60.86,97953.0,56.0382,56.0474,55.9922,56.0106,97953.0
2022-09-15 12:25:00,60.86,60.92,60.85,60.86,132129.0,56.0106,56.0658,56.0014,56.0106,132129.0
2022-09-15 12:30:00,60.86,60.96,60.86,60.95,118224.0,56.0106,56.1027,56.0106,56.0934,118224.0
2022-09-15 12:35:00,60.96,60.99,60.95,60.98,74970.0,56.1027,56.1303,56.0934,56.1211,74970.0
2022-09-15 12:40:00,60.98,61.03,60.98,61.0,201332.0,56.1211,56.1671,56.1211,56.1395,201332.0
2022-09-15 12:45:00,60.98,60.99,60.94,60.98,73985.0,56.1211,56.1303,56.0842,56.1211,73985.0
2022-09-15 12:50:00,60.97,60.99,60.96,60.98,72692.0,56.1119,56.1303,56.1027,56.1211,72692.0
2022-09-15 12:55:00,60.98,61.03,60.96,61.02,138708.0,56.1211,56.1671,56.1027,56.1579,138708.0
2022-09-15 13:00:00,61.03,61.19,61.02,61.16,275893.0,56.1671,56.3143,56.1579,56.2867,275893.0
2022-09-15 13:05:00,61.16,61.2,61.14,61.17,146912.0,56.2867,56.3235,56.2683,56.2959,146912.0
2022-09-15 13:10:00,61.17,61.17,61.13,61.16,383007.0,56.2959,56.2959,56.2591,56.2867,383007.0
2022-09-15 13:15:00,61.16,61.23,61.13,61.2,112668.0,56.2867,56.3511,56.2591,56.3235,112668.0
2022-09-15 13:20:00,61.2,61.23,61.18,61.21,76797.0,56.3235,56.3511,56.3051,56.3327,76797.0
2022-09-15 13:25:00,61.21,61.26,61.2,61.21,75106.0,56.3327,56.3787,56.3235,56.3327,75106.0
2022-09-15 13:30:00,61.21,61.22,61.17,61.19,114980.0,56.3327,56.3419,56.2959,56.3143,114980.0
2022-09-15 13:35:00,61.18,61.19,61.11,61.13,102409.0,56.3051,56.3143,56.2407,56.2591,102409.0
2022-09-15 13:40:00,61.12,61.15,61.09,61.1,89617.0,56.2499,56.2775,56.2223,56.2315,89617.0
2022-09-15 13:45:00,61.1,61.11,61.04,61.05,126874.0,56.2315,56.2407,56.1763,56.1855,126874.0
2022-09-15 13:50:00,61.04,61.04,60.98,61.02,172212.0,56.1763,56.1763,56.1211,56.1579,172212.0
2022-09-15 13:55:00,61.01,61.05,61.01,61.03,66182.0,56.1487,56.1855,56.1487,56.1671,66182.0
2022-09-15 14:00:00,61.03,61.03,60.89,60.89,176723.0,56.1671,56.1671,56.0382,56.0382,176723.0
2022-09-15 14:05:00,60.89,60.92,60.87,60.89,72584.0,56.0382,56.0658,56.0198,56.0382,72584.0
2022-09-15 14:10:00,60.89,60.94,60.88,60.91,181471.0,56.0382,56.0842,56.029,56.0566,181471.0
2022-09-15 14:15:00,60.91,60.96,60.88,60.95,134689.0,56.0566,56.1027,56.029,56.0934,134689.0
2022-09-15 14:20:00,60.94,60.96,60.92,60.94,158590.0,56.0842,56.1027,56.0658,56.0842,158590.0
2022-09-15 14:25:00,60.93,60.99,60.91,60.98,209720.0,56.075,56.1303,56.0566,56.1211,209720.0
2022-09-15 14:30:00,60.98,61.02,60.95,60.96,479152.0,56.1211,56.1579,56.0934,56.1027,479152.0
2022-09-15 14:35:00,60.95,60.99,60.93,60.97,168825.0,56.0934,56.1303,56.075,56.1119,168825.0
2022-09-15 14:40:00,60.97,60.97,60.91,60.95,136155.0,56.1119,56.1119,56.0566,56.0934,136155.0
2022-09-15 14:45:00,60.94,60.95,60.83,60.83,190376.0,56.0842,56.0934,55.983,55.983,190376.0
2022-09-15 14:50:00,60.83,60.86,60.8,60.86,511813.0,55.983,56.0106,55.9554,56.0106,511813.0
2022-09-15 14:55:00,60.85,60.86,60.81,60.82,155099.0,56.0014,56.0106,55.9646,55.9738,155099.0
2022-09-15 15:00:00,60.82,60.85,60.8,60.83,336819.0,55.9738,56.0014,55.9554,55.983,336819.0
2022-09-15 15:05:00,60.83,60.85,60.79,60.8,193482.0,55.983,56.0014,55.9462,55.9554,193482.0
2022-09-15 15:10:00,60.79,60.8,60.73,60.73,291699.0,55.9462,55.9554,55.891,55.891,291699.0
2022-09-15 15:15:00,60.74,60.77,60.72,60.73,286798.0,55.9002,55.9278,55.8818,55.891,286798.0
2022-09-15 15:20:00,60.73,60.76,60.7,60.75,302353.0,55.891,55.9186,55.8634,55.9094,302353.0
2022-09-15 15:25:00,60.76,60.76,60.67,60.69,367668.0,55.9186,55.9186,55.8358,55.8542,367668.0
2022-09-15 15:30:00,60.68,60.74,60.67,60.71,312698.0,55.845,55.9002,55.8358,55.8726,312698.0
2022-09-15 15:35:00,60.71,60.74,60.69,60.73,123526.0,55.8726,55.9002,55.8542,55.891,123526.0
2022-09-15 15:40:00,60.73,60.77,60.69,60.75,173658.0,55.891,55.9278,55.8542,55.9094,173658.0
2022-09-15 15:45:00,60.75,60.81,60.74,60.78,427687.0,55.9094,55.9646,55.9002,55.937,427687.0
2022-09-15 15:50:00,60.78,60.86,60.74,60.82,773817.0,55.937,56.0106,55.9002,55.9738,773817.0
2022-09-15 15:55:00,60.82,60.86,60.77,60.79,2601308.0,55.9738,56.0106,55.9278,55.9462,2601308.0
2022-09-16 09:30:00,60.24,60.27,60.16,60.18,580460.0,55.44,55.4676,55.3664,55.3848,580460.0
2022-09-16 09:35:00,60.16,60.29,60.14,60.28,654200.0,55.3664,55.486,55.348,55.4768,654200.0
2022-09-16 09:40:00,60.28,60.28,60.11,60.12,216021.0,55.4768,55.4768,55.3204,55.3296,216021.0
2022-09-16 09:45:00,60.13,60.21,60.11,60.16,957940.0,55.3388,55.4124,55.3204,55.3664,957940.0
2022-09-16 09:50:00,60.16,60.23,60.11,60.13,297304.0,55.3664,55.4308,55.3204,55.3388,297304.0
2022-09-16 09:55:00,60.13,60.18,60.09,60.16,436326.0,55.3388,55.3848,55.302,55.3664,436326.0
2022-09-16 10:00:00,60.16,60.28,60.15,60.18,535761.0,55.3664,55.4768,55.3572,55.3848,535761.0
2022-09-16 10:05:00,60.18,60.35,60.16,60.27,206509.0,55.3848,55.5413,55.3664,55.4676,206509.0
2022-09-16 10:10:00,60.26,60.53,60.25,60.46,565514.0,55.4584,55.7069,55.4492,55.6425,565514.0
2022-09-16 10:15:00,60.47,60.48,60.35,60.37,128839.0,55.6517,55.6609,55.5413,55.5597,128839.0
2022-09-16 10:20:00,60.36,60.44,60.32,60.41,392919.0,55.5505,55.6241,55.5136,55.5965,392919.0
2022-09-16 10:25:00,60.41,60.46,60.37,60.42,147791.0,55.5965,55.6425,55.5597,55.6057,147791.0
2022-09-16 10:30:00,60.43,60.52,60.42,60.51,159790.0,55.6149,55.6977,55.6057,55.6885,159790.0
2022-09-16 10:35:00,60.52,60.62,60.49,60.53,144447.0,55.6977,55.7897,55.6701,55.7069,144447.0
2022-09-16 10:40:00,60.53,60.59,60.5,60.53,112324.0,55.7069,55.7621,55.6793,55.7069,112324.0
2022-09-16 10:45:00,60.52,60.57,60.47,60.48,157860.0,55.6977,55.7437,55.6517,55.6609,157860.0
2022-09-16 10:50:00,60.49,60.59,60.47,60.55,178087.0,55.6701,55.7621,55.6517,55.7253,178087.0
2022-09-16 10:55:00,60.54,60.58,60.45,60.45,695279.0,55.7161,55.7529,55.6333,55.6333,695279.0
2022-09-16 11:00:00,60.45,60.49,60.4,60.43,268479.0,55.6333,55.6701,55.5873,55.6149,268479.0
2022-09-16 11:05:00,60.43,60.47,60.4,60.41,510337.0,55.6149,55.6517,55.5873,55.5965,510337.0
2022-09-16 11:10:00,60.4,60.41,60.33,60.34,269758.0,55.5873,55.5965,55.5229,55.5321,269758.0
2022-09-16 11:15:00,60.34,60.47,60.33,60.44,292422.0,55.5321,55.6517,55.5229,55.6241,292422.0
2022-09-16 11:20:00,60.45,60.45,60.34,60.34,102162.0,55.6333,55.6333,55.5321,55.5321,102162.0
2022-09-16 11:25:00,60.35,60.37,60.28,60.28,148869.0,55.5413,55.5597,55.4768,55.4768,148869.0
2022-09-16 11:30:00,60.28,60.34,60.23,60.33,264067.0,55.4768,55.5321,55.4308,55.5229,264067.0
2022-09-16 11:35:00,60.32,60.38,60.21,60.22,650605.0,55.5136,55.5689,55.4124,55.4216,650605.0
2022-09-16 11:40:00,60.22,60.25,60.2,60.21,219251.0,55.4216,55.4492,55.4032,55.4124,219251.0
2022-09-16 11:45:00,60.21,60.23,60.18,60.21,507237.0,55.4124,55.4308,55.3848,55.4124,507237.0
2022-09-16 11:50:00,60.22,60.3,60.21,60.27,328006.0,55.4216,55.4952,55.4124,55.4676,328006.0
2022-09-16 11:55:00,60.28,60.34,60.26,60.33,110297.0,55.4768,55.5321,55.4584,55.5229,110297.0
2022-09-16 12:00:00,60.33,60.34,60.26,60.32,155741.0,55.5229,55.5321,55.4584,55.5136,155741.0
2022-09-16 12:05:00,60.31,60.35,60.26,60.27,633784.0,55.5044,55.5413,55.4584,55.4676,633784.0
2022-09-16 12:10:00,60.27,60.29,60.22,60.22,68188.0,55.4676,55.486,55.4216,55.4216,68188.0
2022-09-16 12:15:00,60.22,60.26,60.14,60.16,674665.0,55.4216,55.4584,55.348,55.3664,674665.0
2022-09-16 12:20:00,60.16,60.16,60.09,60.12,502421.0,55.3664,55.3664,55.302,55.3296,502421.0
2022-09-16 12:25:00,60.12,60.12,60.06,60.09,105857.0,55.3296,55.3296,55.2744,55.302,105857.0
2022-09-16 12:30:00,60.08,60.12,60.07,60.11,88567.0,55.2928,55.3296,55.2836,55.3204,88567.0
2022-09-16 12:35:00,60.11,60.14,60.09,60.11,83897.0,55.3204,55.348,55.302,55.3204,83897.0
2022-09-16 12:40:00,60.11,60.18,60.1,60.18,283748.0,55.3204,55.3848,55.3112,55.3848,283748.0
2022-09-16 12:45:00,60.17,60.2,60.15,60.2,191651.0,55.3756,55.4032,55.3572,55.4032,191651.0
2022-09-16 12:50:00,60.2,60.22,60.17,60.17,61315.0,55.4032,55.4216,55.3756,55.3756,61315.0
2022-09-16 12:55:00,60.18,60.23,60.17,60.22,87370.0,55.3848,55.4308,55.3756,55.4216,87370.0
2022-09-16 13:00:00,60.22,60.23,60.17,60.18,231131.0,55.4216,55.4308,55.3756,55.3848,231131.0
2022-09-16 13:05:00,60.18,60.19,60.14,60.17,87892.0,55.3848,55.394,55.348,55.3756,87892.0
2022-09-16 13:10:00,60.17,60.22,60.15,60.18,120998.0,55.3756,55.4216,55.3572,55.3848,120998.0
2022-09-16 13:15:00,60.17,60.19,60.14,60.15,63640.0,55.3756,55.394,55.348,55.3572,63640.0
2022-09-16 13:20:00,60.15,60.16,60.11,60.16,82219.0,55.3572,55.3664,55.3204,55.3664,82219.0
2022-09-16 13:25:00,60.17,60.17,60.13,60.15,143837.0,55.3756,55.3756,55.3388,55.3572,143837.0
2022-09-16 13:30:00,60.15,60.24,60.14,60.16,139579.0,55.3572,55.44,55.348,55.3664,139579.0
2022-09-16 13:35:00,60.16,60.24,60.16,60.21,243432.0,55.3664,55.44,55.3664,55.4124,243432.0
2022-09-16 13:40:00,60.22,60.23,60.18,60.19,165371.0,55.4216,55.4308,55.3848,55.394,165371.0
2022-09-16 13:45:00,60.19,60.19,60.12,60.13,124053.0,55.394,55.394,55.3296,55.3388,124053.0
2022-09-16 13:50:00,60.13,60.13,60.08,60.09,634765.0,55.3388,55.3388,55.2928,55.302,634765.0
2022-09-16 13:55:00,60.09,60.13,60.06,60.1,379132.0,55.302,55.3388,55.2744,55.3112,379132.0
2022-09-16 14:00:00,60.1,60.16,60.08,60.15,265760.0,55.3112,55.3664,55.2928,55.3572,265760.0
2022-09-16 14:05:00,60.15,60.16,60.1,60.12,236426.0,55.3572,55.3664,55.3112,55.3296,236426.0
2022-09-16 14:10:00,60.12,60.13,60.09,60.12,76356.0,55.3296,55.3388,55.302,55.3296,76356.0
2022-09-16 14:15:00,60.12,60.18,60.1,60.11,99488.0,55.3296,55.3848,55.3112,55.3204,99488.0
2022-09-16 14:20:00,60.11,60.15,60.11,60.14,127718.0,55.3204,55.3572,55.3204,55.348,127718.0
2022-09-16 14:25:00,60.14,60.3,60.14,60.26,627110.0,55.348,55.4952,55.348,55.4584,627110.0
2022-09-16 14:30:00,60.25,60.29,60.2,60.28,281192.0,55.4492,55.486,55.4032,55.4768,281192.0
2022-09-16 14:35:00,60.29,60.32,60.23,60.26,86333.0,55.486,55.5136,55.4308,55.4584,86333.0
2022-09-16 14:40:00,60.26,60.27,60.2,60.26,81998.0,55.4584,55.4676,55.4032,55.4584,81998.0
2022-09-16 14:45:00,60.26,60.34,60.24,60.32,205430.0,55.4584,55.5321,55.44,55.5136,205430.0
2022-09-16 14:50:00,60.32,60.35,60.28,60.33,194090.0,55.5136,55.5413,55.4768,55.5229,194090.0
2022-09-16 14:55:00,60.33,60.35,60.27,60.3,387927.0,55.5229,55.5413,55.4676,55.4952,387927.0
2022-09-16 15:00:00,60.29,60.38,60.29,60.37,98607.0,55.486,55.5689,55.486,55.5597,98607.0
2022-09-16 15:05:00,60.37,60.43,60.36,60.4,164450.0,55.5597,55.6149,55.5505,55.5873,164450.0
2022-09-16 15:10:00,60.4,60.4,60.29,60.31,129554.0,55.5873,55.5873,55.486,55.5044,129554.0
2022-09-16 15:15:00,60.3,60.34,60.27,60.29,271453.0,55.4952,55.5321,55.4676,55.486,271453.0
2022-09-16 15:20:00,60.29,60.4,60.28,60.34,229872.0,55.486,55.5873,55.4768,55.5321,229872.0
2022-09-16 15:25:00,60.35,60.37,60.28,60.31,116918.0,55.5413,55.5597,55.4768,55.5044,116918.0
2022-09-16 15:30:00,60.3,60.31,60.22,60.26,649525.0,55.4952,55.5044,55.4216,55.4584,649525.0
2022-09-16 15:35:00,60.25,60.34,60.23,60.34,1075479.0,55.4492,55.5321,55.4308,55.5321,1075479.0
2022-09-16 15:40:00,60.34,60.39,60.33,60.39,451908.0,55.5321,55.5781,55.5229,55.5781,451908.0
2022-09-16 15:45:00,60.38,60.39,60.29,60.38,1302373.0,55.5689,55.5781,55.486,55.5689,1302373.0
2022-09-16 15:50:00,60.37,60.45,60.35,60.42,826768.0,55.5597,55.6333,55.5413,55.6057,826768.0
2022-09-16 15:55:00,60.41,60.48,60.38,60.39,1604941.0,55.5965,55.6609,55.5689,55.5781,1604941.0
2022-09-19 09:30:00,59.71,59.92,59.7,59.87,466596.0,54.9523,55.1455,54.9431,55.0995,466596.0
2022-09-19 09:35:00,59.87,59.91,59.84,59.9,243166.0,55.0995,55.1363,55.0719,55.1271,243166.0
2022-09-19 09:40:00,59.91,60.04,59.91,60.02,2244805.0,55.1363,55.256,55.1363,55.2376,2244805.0
2022-09-19 09:45:00,60.02,60.06,60.01,60.03,285097.0,55.2376,55.2744,55.2283,55.2468,285097.0
2022-09-19 09:50:00,60.03,60.11,60.02,60.04,217535.0,55.2468,55.3204,55.2376,55.256,217535.0
2022-09-19 09:55:00,60.05,60.09,60.01,60.04,132662.0,55.2652,55.302,55.2283,55.256,132662.0
2022-09-19 10:00:00,60.03,60.03,59.92,59.93,317105.0,55.2468,55.2468,55.1455,55.1547,317105.0
2022-09-19 10:05:00,59.93,60.04,59.92,60.02,153654.0,55.1547,55.256,55.1455,55.2376,153654.0
2022-09-19 10:10:00,60.01,60.17,60.01,60.12,428048.0,55.2283,55.3756,55.2283,55.3296,428048.0
2022-09-19 10:15:00,60.12,60.12,60.05,60.06,273351.0,55.3296,55.3296,55.2652,55.2744,273351.0
2022-09-19 10:20:00,60.06,60.16,60.04,60.16,270372.0,55.2744,55.3664,55.256,55.3664,270372.0
2022-09-19 10:25:00,60.16,60.22,60.16,60.22,279771.0,55.3664,55.4216,55.3664,55.4216,279771.0
2022-09-19 10:30:00,60.22,60.26,60.17,60.25,237239.0,55.4216,55.4584,55.3756,55.4492,237239.0
2022-09-19 10:35:00,60.26,60.36,60.26,60.33,136605.0,55.4584,55.5505,55.4584,55.5229,136605.0
2022-09-19 10:40:00,60.34,60.43,60.34,60.42,199181.0,55.5321,55.6149,55.5321,55.6057,199181.0
2022-09-19 10:45:00,60.41,60.47,60.41,60.46,68494.0,55.5965,55.6517,55.5965,55.6425,68494.0
2022-09-19 10:50:00,60.45,60.49,60.4,60.41,129264.0,55.6333,55.6701,55.5873,55.5965,129264.0
2022-09-19 10:55:00,60.41,60.45,60.4,60.44,102562.0,55.5965,55.6333,55.5873,55.6241,102562.0
2022-09-19 11:00:00,60.43,60.52,60.42,60.48,453563.0,55.6149,55.6977,55.6057,55.6609,453563.0
2022-09-19 11:05:00,60.47,60.52,60.46,60.47,205769.0,55.6517,55.6977,55.6425,55.6517,205769.0
2022-09-19 11:10:00,60.47,60.5,60.44,60.47,217527.0,55.6517,55.6793,55.6241,55.6517,217527.0
2022-09-19 11:15:00,60.47,60.51,60.45,60.46,146432.0,55.6517,55.6885,55.6333,55.6425,146432.0
2022-09-19 11:20:00,60.45,60.47,60.39,60.4,413511.0,55.6333,55.6517,55.5781,55.5873,413511.0
2022-09-19 11:25:00,60.4,60.41,60.31,60.31,140863.0,55.5873,55.5965,55.5044,55.5044,140863.0
2022-09-19 11:30:00,60.32,60.32,60.22,60.24,207401.0,55.5136,55.5136,55.4216,55.44,207401.0
2022-09-19 11:35:00,60.24,60.25,60.18,60.21,266058.0,55.44,55.4492,55.3848,55.4124,266058.0
2022-09-19 11:40:00,60.21,60.24,60.2,60.23,174624.0,55.4124,55.44,55.4032,55.4308,174624.0
2022-09-19 11:45:00,60.23,60.28,60.22,60.26,179228.0,55.4308,55.4768,55.4216,55.4584,179228.0
2022-09-19 11:50:00,60.26,60.29,60.25,60.28,136305.0,55.4584,55.486,55.4492,55.4768,136305.0
2022-09-19 11:55:00,60.28,60.28,60.23,60.24,227021.0,55.4768,55.4768,55.4308,55.44,227021.0
2022-09-19 12:00:00,60.25,60.29,60.24,60.27,96676.0,55.4492,55.486,55.44,55.4676,96676.0
2022-09-19 12:05:00,60.26,60.3,60.2,60.29,155757.0,55.4584,55.4952,55.4032,55.486,155757.0
2022-09-19 12:10:00,60.29,60.34,60.29,60.31,114829.0,55.486,55.5321,55.486,55.5044,114829.0
2022-09-19 12:15:00,60.31,60.36,60.29,60.32,146227.0,55.5044,55.5505,55.486,55.5136,146227.0
2022-09-19 12:20:00,60.32,60.34,60.29,60.33,118871.0,55.5136,55.5321,55.486,55.5229,118871.0
2022-09-19 12:25:00,60.32,60.33,60.27,60.31,42435.0,55.5136,55.5229,55.4676,55.5044,42435.0
2022-09-19 12:30:00,60.3,60.35,60.28,60.35,280623.0,55.4952,55.5413,55.4768,55.5413,280623.0
2022-09-19 12:35:00,60.36,60.44,60.35,60.41,254539.0,55.5505,55.6241,55.5413,55.5965,254539.0
2022-09-19 12:40:00,60.41,60.42,60.37,60.42,163809.0,55.5965,55.6057,55.5597,55.6057,163809.0
2022-09-19 12:45:00,60.41,60.42,60.37,60.38,66854.0,55.5965,55.6057,55.5597,55.5689,66854.0
2022-09-19 12:50:00,60.39,60.45,60.39,60.45,51911.0,55.5781,55.6333,55.5781,55.6333,51911.0
2022-09-19 12:55:00,60.45,60.47,60.42,60.45,64874.0,55.6333,55.6517,55.6057,55.6333,64874.0
2022-09-19 13:00:00,60.45,60.46,60.42,60.42,300888.0,55.6333,55.6425,55.6057,55.6057,300888.0
2022-09-19 13:05:00,60.42,60.45,60.39,60.44,55362.0,55.6057,55.6333,55.5781,55.6241,55362.0
2022-09-19 13:10:00,60.45,60.45,60.37,60.39,58723.0,55.6333,55.6333,55.5597,55.5781,58723.0
2022-09-19 13:15:00,60.38,60.39,60.35,60.38,35936.0,55.5689,55.5781,55.5413,55.5689,35936.0
2022-09-19 13:20:00,60.39,60.42,60.37,60.42,171720.0,55.5781,55.6057,55.5597,55.6057,171720.0
2022-09-19 13:25:00,60.42,60.45,60.41,60.45,48137.0,55.6057,55.6333,55.5965,55.6333,48137.0
2022-09-19 13:30:00,60.45,60.46,60.36,60.37,70211.0,55.6333,55.6425,55.5505,55.5597,70211.0
2022-09-19 13:35:00,60.37,60.38,60.3,60.35,53236.0,55.5597,55.5689,55.4952,55.5413,53236.0
2022-09-19 13:40:00,60.36,60.39,60.35,60.38,38705.0,55.5505,55.5781,55.5413,55.5689,38705.0
2022-09-19 13:45:00,60.37,60.44,60.37,60.4,47756.0,55.5597,55.6241,55.5597,55.5873,47756.0
2022-09-19 13:50:00,60.39,60.42,60.37,60.39,95192.0,55.5781,55.6057,55.5597,55.5781,95192.0
2022-09-19 13:55:00,60.38,60.41,60.36,60.38,78035.0,55.5689,55.5965,55.5505,55.5689,78035.0
2022-09-19 14:00:00,60.38,60.4,60.35,60.35,79748.0,55.5689,55.5873,55.5413,55.5413,79748.0
2022-09-19 14:05:00,60.35,60.38,60.33,60.37,119009.0,55.5413,55.5689,55.5229,55.5597,119009.0
2022-09-19 14:10:00,60.36,60.38,60.33,60.33,34679.0,55.5505,55.5689,55.5229,55.5229,34679.0
2022-09-19 14:15:00,60.33,60.4,60.32,60.36,83407.0,55.5229,55.5873,55.5136,55.5505,83407.0
2022-09-19 14:20:00,60.36,60.37,60.29,60.3,171784.0,55.5505,55.5597,55.486,55.4952,171784.0
2022-09-19 14:25:00,60.3,60.35,60.29,60.34,87845.0,55.4952,55.5413,55.486,55.5321,87845.0
2022-09-19 14:30:00,60.33,60.37,60.33,60.36,96768.0,55.5229,55.5597,55.5229,55.5505,96768.0
2022-09-19 14:35:00,60.36,60.4,60.34,60.4,126201.0,55.5505,55.5873,55.5321,55.5873,126201.0
2022-09-19 14:40:00,60.39,60.39,60.35,60.36,392475.0,55.5781,55.5781,55.5413,55.5505,392475.0
2022-09-19 14:45:00,60.36,60.38,60.34,60.36,240238.0,55.5505,55.5689,55.5321,55.5505,240238.0
2022-09-19 14:50:00,60.36,60.42,60.36,60.4,319962.0,55.5505,55.6057,55.5505,55.5873,319962.0
2022-09-19 14:55:00,60.4,60.44,60.39,60.44,298478.0,55.5873,55.6241,55.5781,55.6241,298478.0
2022-09-19 15:00:00,60.44,60.56,60.44,60.54,331401.0,55.6241,55.7345,55.6241,55.7161,331401.0
2022-09-19 15:05:00,60.54,60.57,60.53,60.57,283113.0,55.7161,55.7437,55.7069,55.7437,283113.0
2022-09-19 15:10:00,60.57,60.64,60.55,60.63,494085.0,55.7437,55.8082,55.7253,55.7989,494085.0
2022-09-19 15:15:00,60.63,60.64,60.56,60.57,153282.0,55.7989,55.8082,55.7345,55.7437,153282.0
2022-09-19 15:20:00,60.57,60.6,60.55,60.58,93176.0,55.7437,55.7713,55.7253,55.7529,93176.0
2022-09-19 15:25:00,60.59,60.64,60.57,60.58,174153.0,55.7621,55.8082,55.7437,55.7529,174153.0
2022-09-19 15:30:00,60.59,60.63,60.59,60.59,70965.0,55.7621,55.7989,55.7621,55.7621,70965.0
2022-09-19 15:35:00,60.59,60.65,60.57,60.62,127530.0,55.7621,55.8174,55.7437,55.7897,127530.0
2022-09-19 15:40:00,60.63,60.65,60.6,60.63,112198.0,55.7989,55.8174,55.7713,55.7989,112198.0
2022-09-19 15:45:00,60.62,60.64,60.58,60.59,185937.0,55.7897,55.8082,55.7529,55.7621,185937.0
2022-09-19 15:50:00,60.6,60.62,60.55,60.6,591899.0,55.7713,55.7897,55.7253,55.7713,591899.0
2022-09-19 15:55:00,60.6,60.62,60.56,60.59,1231855.0,55.7713,55.7897,55.7345,55.7621,1231855.0
2022-09-20 09:30:00,59.77,59.8,59.7,59.75,523031.0,55.0075,55.0351,54.9431,54.9891,523031.0
2022-09-20 09:35:00,59.74,59.75,59.65,59.68,580366.0,54.9799,54.9891,54.897,54.9246,580366.0
2022-09-20 09:40:00,59.69,59.7,59.64,59.7,584320.0,54.9338,54.9431,54.8878,54.9431,584320.0
2022-09-20 09:45:00,59.71,59.76,59.69,59.72,446468.0,54.9523,54.9983,54.9338,54.9615,446468.0
2022-09-20 09:50:00,59.72,59.72,59.63,59.67,311863.0,54.9615,54.9615,54.8786,54.9154,311863.0
2022-09-20 09:55:00,59.68,59.75,59.67,59.7,180688.0,54.9246,54.9891,54.9154,54.9431,180688.0
2022-09-20 10:00:00,59.7,59.73,59.64,59.68,250238.0,54.9431,54.9707,54.8878,54.9246,250238.0
2022-09-20 10:05:00,59.68,59.79,59.67,59.78,88425.0,54.9246,55.0259,54.9154,55.0167,88425.0
2022-09-20 10:10:00,59.78,59.81,59.64,59.68,226847.0,55.0167,55.0443,54.8878,54.9246,226847.0
2022-09-20 10:15:00,59.69,59.7,59.6,59.63,339386.0,54.9338,54.9431,54.851,54.8786,339386.0
2022-09-20 10:20:00,59.63,59.72,59.62,59.67,143103.0,54.8786,54.9615,54.8694,54.9154,143103.0
2022-09-20 10:25:00,59.67,59.73,59.64,59.72,130414.0,54.9154,54.9707,54.8878,54.9615,130414.0
2022-09-20 10:30:00,59.71,59.72,59.62,59.64,153249.0,54.9523,54.9615,54.8694,54.8878,153249.0
2022-09-20 10:35:00,59.64,59.66,59.55,59.58,120019.0,54.8878,54.9062,54.805,54.8326,120019.0
2022-09-20 10:40:00,59.58,59.68,59.57,59.64,93702.0,54.8326,54.9246,54.8234,54.8878,93702.0
2022-09-20 10:45:00,59.64,59.68,59.58,59.66,143325.0,54.8878,54.9246,54.8326,54.9062,143325.0
2022-09-20 10:50:00,59.66,59.77,59.65,59.73,280213.0,54.9062,55.0075,54.897,54.9707,280213.0
2022-09-20 10:55:00,59.74,59.79,59.73,59.78,55084.0,54.9799,55.0259,54.9707,55.0167,55084.0
2022-09-20 11:00:00,59.78,59.79,59.68,59.72,92846.0,55.0167,55.0259,54.9246,54.9615,92846.0
2022-09-20 11:05:00,59.72,59.82,59.7,59.82,146332.0,54.9615,55.0535,54.9431,55.0535,146332.0
2022-09-20 11:10:00,59.82,59.84,59.78,59.79,154226.0,55.0535,55.0719,55.0167,55.0259,154226.0
2022-09-20 11:15:00,59.79,59.8,59.72,59.72,215853.0,55.0259,55.0351,54.9615,54.9615,215853.0
2022-09-20 11:20:00,59.72,59.75,59.69,59.7,301606.0,54.9615,54.9891,54.9338,54.9431,301606.0
2022-09-20 11:25:00,59.7,59.72,59.67,59.69,289211.0,54.9431,54.9615,54.9154,54.9338,289211.0
2022-09-20 11:30:00,59.69,59.72,59.65,59.71,630314.0,54.9338,54.9615,54.897,54.9523,630314.0
2022-09-20 11:35:00,59.71,59.74,59.69,59.72,62369.0,54.9523,54.9799,54.9338,54.9615,62369.0
2022-09-20 11:40:00,59.72,59.76,59.7,59.74,167068.0,54.9615,54.9983,54.9431,54.9799,167068.0
2022-09-20 11:45:00,59.75,59.78,59.73,59.77,220205.0,54.9891,55.0167,54.9707,55.0075,220205.0
2022-09-20 11:50:00,59.77,59.85,59.75,59.83,157772.0,55.0075,55.0811,54.9891,55.0627,157772.0
2022-09-20 11:55:00,59.83,59.88,59.83,59.86,123702.0,55.0627,55.1087,55.0627,55.0903,123702.0
2022-09-20 12:00:00,59.87,59.89,59.84,59.88,100158.0,55.0995,55.1179,55.0719,55.1087,100158.0
2022-09-20 12:05:00,59.88,59.9,59.83,59.85,366110.0,55.1087,55.1271,55.0627,55.0811,366110.0
2022-09-20 12:10:00,59.84,59.86,59.8,59.82,142033.0,55.0719,55.0903,55.0351,55.0535,142033.0
2022-09-20 12:15:00,59.82,59.84,59.77,59.79,70082.0,55.0535,55.0719,55.0075,55.0259,70082.0
2022-09-20 12:20:00,59.8,59.81,59.77,59.77,72081.0,55.0351,55.0443,55.0075,55.0075,72081.0
2022-09-20 12:25:00,59.78,59.78,59.69,59.69,52533.0,55.0167,55.0167,54.9338,54.9338,52533.0
2022-09-20 12:30:00,59.69,59.7,59.62,59.63,81238.0,54.9338,54.9431,54.8694,54.8786,81238.0
2022-09-20 12:35:00,59.63,59.65,59.59,59.6,85126.0,54.8786,54.897,54.8418,54.851,85126.0
2022-09-20 12:40:00,59.59,59.6,59.56,59.59,91360.0,54.8418,54.851,54.8142,54.8418,91360.0
2022-09-20 12:45:00,59.58,59.6,59.56,59.59,39217.0,54.8326,54.851,54.8142,54.8418,39217.0
2022-09-20 12:50:00,59.58,59.62,59.56,59.62,208090.0,54.8326,54.8694,54.8142,54.8694,208090.0
2022-09-20 12:55:00,59.62,59.64,59.6,59.63,55862.0,54.8694,54.8878,54.851,54.8786,55862.0
2022-09-20 13:00:00,59.62,59.65,59.6,59.61,92424.0,54.8694,54.897,54.851,54.8602,92424.0
2022-09-20 13:05:00,59.59,59.61,59.55,59.6,176630.0,54.8418,54.8602,54.805,54.851,176630.0
2022-09-20 13:10:00,59.6,59.6,59.52,59.54,155608.0,54.851,54.851,54.7774,54.7958,155608.0
2022-09-20 13:15:00,59.52,59.53,59.46,59.47,335402.0,54.7774,54.7866,54.7222,54.7314,335402.0
2022-09-20 13:20:00,59.47,59.48,59.42,59.47,98953.0,54.7314,54.7406,54.6854,54.7314,98953.0
2022-09-20 13:25:00,59.47,59.48,59.38,59.39,312129.0,54.7314,54.7406,54.6485,54.6578,312129.0
2022-09-20 13:30:00,59.39,59.39,59.3,59.3,225174.0,54.6578,54.6578,54.5749,54.5749,225174.0
2022-09-20 13:35:00,59.3,59.33,59.29,59.3,361694.0,54.5749,54.6025,54.5657,54.5749,361694.0
2022-09-20 13:40:00,59.3,59.37,59.29,59.35,700834.0,54.5749,54.6393,54.5657,54.6209,700834.0
2022-09-20 13:45:00,59.35,59.37,59.32,59.32,95868.0,54.6209,54.6393,54.5933,54.5933,95868.0
2022-09-20 13:50:00,59.31,59.33,59.27,59.3,163885.0,54.5841,54.6025,54.5473,54.5749,163885.0
2022-09-20 13:55:00,59.29,59.29,59.23,59.25,79584.0,54.5657,54.5657,54.5105,54.5289,79584.0
2022-09-20 14:00:00,59.26,59.33,59.26,59.32,220210.0,54.5381,54.6025,54.5381,54.5933,220210.0
2022-09-20 14:05:00,59.32,59.34,59.29,59.34,347037.0,54.5933,54.6117,54.5657,54.6117,347037.0
2022-09-20 14:10:00,59.33,59.34,59.29,59.32,111506.0,54.6025,54.6117,54.5657,54.5933,111506.0
2022-09-20 14:15:00,59.32,59.34,59.25,59.34,101361.0,54.5933,54.6117,54.5289,54.6117,101361.0
2022-09-20 14:20:00,59.33,59.41,59.32,59.39,232742.0,54.6025,54.6762,54.5933,54.6578,232742.0
2022-09-20 14:25:00,59.39,59.39,59.34,59.35,271136.0,54.6578,54.6578,54.6117,54.6209,271136.0
2022-09-20 14:30:00,59.34,59.35,59.28,59.29,97830.0,54.6117,54.6209,54.5565,54.5657,97830.0
2022-09-20 14:35:00,59.28,59.31,59.27,59.29,152913.0,54.5565,54.5841,54.5473,54.5657,152913.0
2022-09-20 14:40:00,59.29,59.32,59.23,59.31,465802.0,54.5657,54.5933,54.5105,54.5841,465802.0
2022-09-20 14:45:00,59.3,59.48,59.3,59.43,938202.0,54.5749,54.7406,54.5749,54.6946,938202.0
2022-09-20 14:50:00,59.42,59.43,59.37,59.38,439212.0,54.6854,54.6946,54.6393,54.6485,439212.0
2022-09-20 14:55:00,59.39,59.46,59.37,59.42,221763.0,54.6578,54.7222,54.6393,54.6854,221763.0
2022-09-20 15:00:00,59.42,59.5,59.4,59.45,304841.0,54.6854,54.759,54.667,54.713,304841.0
2022-09-20 15:05:00,59.45,59.46,59.36,59.39,330030.0,54.713,54.7222,54.6301,54.6578,330030.0
2022-09-20 15:10:00,59.41,59.47,59.39,59.46,173523.0,54.6762,54.7314,54.6578,54.7222,173523.0
2022-09-20 15:15:00,59.45,59.51,59.44,59.5,339257.0,54.713,54.7682,54.7038,54.759,339257.0
2022-09-20 15:20:00,59.5,59.56,59.48,59.53,215543.0,54.759,54.8142,54.7406,54.7866,215543.0
2022-09-20 15:25:00,59.53,59.57,59.52,59.55,182891.0,54.7866,54.8234,54.7774,54.805,182891.0
2022-09-20 15:30:00,59.55,59.59,59.49,59.59,577038.0,54.805,54.8418,54.7498,54.8418,577038.0
2022-09-20 15:35:00,59.59,59.66,59.57,59.65,256653.0,54.8418,54.9062,54.8234,54.897,256653.0
2022-09-20 15:40:00,59.65,59.68,59.61,59.68,305722.0,54.897,54.9246,54.8602,54.9246,305722.0
2022-09-20 15:45:00,59.68,59.71,59.66,59.68,404129.0,54.9246,54.9523,54.9062,54.9246,404129.0
2022-09-20 15:50:00,59.67,59.68,59.58,59.61,897778.0,54.9154,54.9246,54.8326,54.8602,897778.0
2022-09-20 15:55:00,59.6,59.62,59.57,59.57,1100330.0,54.851,54.8694,54.8234,54.8234,1100330.0
2022-09-21 09:30:00,59.53,59.53,59.35,59.37,697043.0,54.7866,54.7866,54.6209,54.6393,697043.0
2022-09-21 09:35:00,59.38,59.42,59.36,59.41,370694.0,54.6485,54.6854,54.6301,54.6762,370694.0
2022-09-21 09:40:00,59.41,59.43,59.35,59.35,252863.0,54.6762,54.6946,54.6209,54.6209,252863.0
2022-09-21 09:45:00,59.35,59.54,59.34,59.52,115508.0,54.6209,54.7958,54.6117,54.7774,115508.0
2022-09-21 09:50:00,59.51,59.53,59.43,59.44,197477.0,54.7682,54.7866,54.6946,54.7038,197477.0
2022-09-21 09:55:00,59.45,59.45,59.35,59.35,78728.0,54.713,54.713,54.6209,54.6209,78728.0
2022-09-21 10:00:00,59.35,59.41,59.34,59.4,123178.0,54.6209,54.6762,54.6117,54.667,123178.0
2022-09-21 10:05:00,59.41,59.46,59.31,59.45,131521.0,54.6762,54.7222,54.5841,54.713,131521.0
2022-09-21 10:10:00,59.45,59.49,59.42,59.48,163587.0,54.713,54.7498,54.6854,54.7406,163587.0
2022-09-21 10:15:00,59.48,59.49,59.45,59.46,1398459.0,54.7406,54.7498,54.713,54.7222,1398459.0
2022-09-21 10:20:00,59.47,59.5,59.44,59.48,172556.0,54.7314,54.759,54.7038,54.7406,172556.0
2022-09-21 10:25:00,59.48,59.57,59.46,59.56,296434.0,54.7406,54.8234,54.7222,54.8142,296434.0
2022-09-21 10:30:00,59.56,59.56,59.46,59.47,104620.0,54.8142,54.8142,54.7222,54.7314,104620.0
2022-09-21 10:35:00,59.48,59.54,59.47,59.51,75499.0,54.7406,54.7958,54.7314,54.7682,75499.0
2022-09-21 10:40:00,59.5,59.53,59.47,59.48,69928.0,54.759,54.7866,54.7314,54.7406,69928.0
2022-09-21 10:45:00,59.47,59.52,59.45,59.48,53763.0,54.7314,54.7774,54.713,54.7406,53763.0
2022-09-21 10:50:00,59.48,59.52,59.47,59.5,88693.0,54.7406,54.7774,54.7314,54.759,88693.0
2022-09-21 10:55:00,59.5,59.51,59.46,59.48,78342.0,54.759,54.7682,54.7222,54.7406,78342.0
2022-09-21 11:00:00,59.48,59.49,59.41,59.41,205363.0,54.7406,54.7498,54.6762,54.6762,205363.0
2022-09-21 11:05:00,59.4,59.43,59.39,59.41,211722.0,54.667,54.6946,54.6578,54.6762,211722.0
2022-09-21 11:10:00,59.41,59.46,59.41,59.46,51699.0,54.6762,54.7222,54.6762,54.7222,51699.0
2022-09-21 11:15:00,59.47,59.49,59.42,59.43,294451.0,54.7314,54.7498,54.6854,54.6946,294451.0
2022-09-21 11:20:00,59.43,59.49,59.42,59.48,179082.0,54.6946,54.7498,54.6854,54.7406,179082.0
2022-09-21 11:25:00,59.48,59.51,59.47,59.48,571666.0,54.7406,54.7682,54.7314,54.7406,571666.0
2022-09-21 11:30:00,59.48,59.54,59.48,59.52,293537.0,54.7406,54.7958,54.7406,54.7774,293537.0
2022-09-21 11:35:00,59.52,59.59,59.51,59.58,80933.0,54.7774,54.8418,54.7682,54.8326,80933.0
2022-09-21 11:40:00,59.57,59.62,59.56,59.59,272389.0,54.8234,54.8694,54.8142,54.8418,272389.0
2022-09-21 11:45:00,59.6,59.61,59.54,59.54,150898.0,54.851,54.8602,54.7958,54.7958,150898.0
2022-09-21 11:50:00,59.54,59.57,59.52,59.55,93320.0,54.7958,54.8234,54.7774,54.805,93320.0
2022-09-21 11:55:00,59.55,59.56,59.53,59.55,192939.0,54.805,54.8142,54.7866,54.805,192939.0
2022-09-21 12:00:00,59.55,59.56,59.5,59.5,147387.0,54.805,54.8142,54.759,54.759,147387.0
2022-09-21 12:05:00,59.51,59.58,59.5,59.56,188374.0,54.7682,54.8326,54.759,54.8142,188374.0
2022-09-21 12:10:00,59.56,59.59,59.55,59.57,241375.0,54.8142,54.8418,54.805,54.8234,241375.0
2022-09-21 12:15:00,59.57,59.59,59.56,59.58,36008.0,54.8234,54.8418,54.8142,54.8326,36008.0
2022-09-21 12:20:00,59.58,59.59,59.54,59.55,120403.0,54.8326,54.8418,54.7958,54.805,120403.0
2022-09-21 12:25:00,59.56,59.58,59.54,59.56,115112.0,54.8142,54.8326,54.7958,54.8142,115112.0
2022-09-21 12:30:00,59.57,59.57,59.54,59.57,81641.0,54.8234,54.8234,54.7958,54.8234,81641.0
2022-09-21 12:35:00,59.56,59.58,59.53,59.54,59071.0,54.8142,54.8326,54.7866,54.7958,59071.0
2022-09-21 12:40:00,59.54,59.55,59.52,59.53,45188.0,54.7958,54.805,54.7774,54.7866,45188.0
2022-09-21 12:45:00,59.52,59.54,59.51,59.54,91088.0,54.7774,54.7958,54.7682,54.7958,91088.0
2022-09-21 12:50:00,59.53,59.54,59.46,59.47,50112.0,54.7866,54.7958,54.7222,54.7314,50112.0
2022-09-21 12:55:00,59.46,59.47,59.44,59.45,116749.0,54.7222,54.7314,54.7038,54.713,116749.0
2022-09-21 13:00:00,59.45,59.47,59.44,59.46,31649.0,54.713,54.7314,54.7038,54.7222,31649.0
2022-09-21 13:05:00,59.47,59.48,59.45,59.46,49532.0,54.7314,54.7406,54.713,54.7222,49532.0
2022-09-21 13:10:00,59.46,59.48,59.45,59.47,123202.0,54.7222,54.7406,54.713,54.7314,123202.0
2022-09-21 13:15:00,59.46,59.46,59.42,59.44,46702.0,54.7222,54.7222,54.6854,54.7038,46702.0
2022-09-21 13:20:00,59.44,59.44,59.41,59.42,51660.0,54.7038,54.7038,54.6762,54.6854,51660.0
2022-09-21 13:25:00,59.42,59.46,59.41,59.46,87744.0,54.6854,54.7222,54.6762,54.7222,87744.0
2022-09-21 13:30:00,59.45,59.48,59.44,59.48,53550.0,54.713,54.7406,54.7038,54.7406,53550.0
2022-09-21 13:35:00,59.48,59.51,59.47,59.51,55445.0,54.7406,54.7682,54.7314,54.7682,55445.0
2022-09-21 13:40:00,59.51,59.55,59.49,59.55,129103.0,54.7682,54.805,54.7498,54.805,129103.0
2022-09-21 13:45:00,59.55,59.59,59.54,59.57,111576.0,54.805,54.8418,54.7958,54.8234,111576.0
2022-09-21 13:50:00,59.57,59.59,59.52,59.53,105268.0,54.8234,54.8418,54.7774,54.7866,105268.0
2022-09-21 13:55:00,59.52,59.55,59.48,59.54,290206.0,54.7774,54.805,54.7406,54.7958,290206.0
2022-09-21 14:00:00,59.51,59.51,58.86,58.86,809408.0,54.7682,54.7682,54.17,54.17,809408.0
2022-09-21 14:05:00,58.85,59.13,58.75,59.06,233230.0,54.1608,54.4185,54.0687,54.354,233230.0
2022-09-21 14:10:00,59.06,59.13,58.86,58.87,354130.0,54.354,54.4185,54.17,54.1792,354130.0
2022-09-21 14:15:00,58.86,59.01,58.83,58.96,262075.0,54.17,54.308,54.1424,54.262,262075.0
2022-09-21 14:20:00,58.95,59.1,58.95,59.09,592758.0,54.2528,54.3909,54.2528,54.3817,592758.0
2022-09-21 14:25:00,59.08,59.2,59.03,59.05,180403.0,54.3725,54.4829,54.3264,54.3448,180403.0
2022-09-21 14:30:00,59.04,59.56,58.91,59.47,662394.0,54.3356,54.8142,54.216,54.7314,662394.0
2022-09-21 14:35:00,59.47,59.62,59.28,59.38,635802.0,54.7314,54.8694,54.5565,54.6485,635802.0
2022-09-21 14:40:00,59.37,59.92,59.31,59.88,347510.0,54.6393,55.1455,54.5841,55.1087,347510.0
2022-09-21 14:45:00,59.88,60.04,59.6,59.7,876820.0,55.1087,55.256,54.851,54.9431,876820.0
2022-09-21 14:50:00,59.69,59.91,59.54,59.89,394493.0,54.9338,55.1363,54.7958,55.1179,394493.0
2022-09-21 14:55:00,59.9,59.94,59.77,59.88,534454.0,55.1271,55.1639,55.0075,55.1087,534454.0
2022-09-21 15:00:00,59.89,59.94,59.67,59.73,217660.0,55.1179,55.1639,54.9154,54.9707,217660.0
2022-09-21 15:05:00,59.73,59.83,59.58,59.59,229524.0,54.9707,55.0627,54.8326,54.8418,229524.0
2022-09-21 15:10:00,59.59,59.64,59.25,59.63,374687.0,54.8418,54.8878,54.5289,54.8786,374687.0
2022-09-21 15:15:00,59.63,59.72,59.45,59.47,329735.0,54.8786,54.9615,54.713,54.7314,329735.0
2022-09-21 15:20:00,59.47,59.47,59.32,59.39,226333.0,54.7314,54.7314,54.5933,54.6578,226333.0
2022-09-21 15:25:00,59.39,59.39,59.11,59.13,385840.0,54.6578,54.6578,54.4001,54.4185,385840.0
2022-09-21 15:30:00,59.13,59.24,59.0,59.22,392809.0,54.4185,54.5197,54.2988,54.5013,392809.0
2022-09-21 15:35:00,59.22,59.22,58.96,58.99,203857.0,54.5013,54.5013,54.262,54.2896,203857.0
2022-09-21 15:40:00,58.98,59.1,58.9,58.9,274206.0,54.2804,54.3909,54.2068,54.2068,274206.0
2022-09-21 15:45:00,58.9,58.93,58.81,58.86,374022.0,54.2068,54.2344,54.124,54.17,374022.0
2022-09-21 15:50:00,58.85,58.95,58.85,58.92,1442129.0,54.1608,54.2528,54.1608,54.2252,1442129.0
2022-09-21 15:55:00,58.91,58.91,58.79,58.8,1002940.0,54.216,54.216,54.1056,54.1148,1002940.0
2022-09-22 09:30:00,59.03,59.15,59.01,59.01,699528.0,54.3264,54.4369,54.308,54.308,699528.0
2022-09-22 09:35:00,59.01,59.06,58.88,58.91,336295.0,54.308,54.354,54.1884,54.216,336295.0
2022-09-22 09:40:00,58.91,58.95,58.76,58.78,403516.0,54.216,54.2528,54.078,54.0964,403516.0
2022-09-22 09:45:00,58.78,58.85,58.72,58.73,245382.0,54.0964,54.1608,54.0411,54.0503,245382.0
2022-09-22 09:50:00,58.73,58.78,58.67,58.68,348044.0,54.0503,54.0964,53.9951,54.0043,348044.0
2022-09-22 09:55:00,58.68,58.72,58.6,58.67,221976.0,54.0043,54.0411,53.9307,53.9951,221976.0
2022-09-22 10:00:00,58.66,58.68,58.56,58.59,411104.0,53.9859,54.0043,53.8939,53.9215,411104.0
2022-09-22 10:05:00,58.59,58.72,58.56,58.71,262627.0,53.9215,54.0411,53.8939,54.0319,262627.0
2022-09-22 10:10:00,58.7,58.88,58.63,58.87,392743.0,54.0227,54.1884,53.9583,54.1792,392743.0
2022-09-22 10:15:00,58.87,58.91,58.69,58.7,222625.0,54.1792,54.216,54.0135,54.0227,222625.0
2022-09-22 10:20:00,58.71,58.74,58.62,58.67,105938.0,54.0319,54.0595,53.9491,53.9951,105938.0
2022-09-22 10:25:00,58.66,58.8,58.65,58.79,195453.0,53.9859,54.1148,53.9767,54.1056,195453.0
2022-09-22 10:30:00,58.78,58.83,58.67,58.7,188730.0,54.0964,54.1424,53.9951,54.0227,188730.0
2022-09-22 10:35:00,58.71,58.74,58.66,58.72,301449.0,54.0319,54.0595,53.9859,54.0411,301449.0
2022-09-22 10:40:00,58.72,58.74,58.6,58.6,287939.0,54.0411,54.0595,53.9307,53.9307,287939.0
2022-09-22 10:45:00,58.61,58.65,58.56,58.62,819510.0,53.9399,53.9767,53.8939,53.9491,819510.0
2022-09-22 10:50:00,58.61,58.61,58.52,58.53,132518.0,53.9399,53.9399,53.8571,53.8663,132518.0
2022-09-22 10:55:00,58.52,58.57,58.48,58.5,111926.0,53.8571,53.9031,53.8203,53.8387,111926.0
2022-09-22 11:00:00,58.5,58.51,58.44,58.46,92707.0,53.8387,53.8479,53.7834,53.8019,92707.0
2022-09-22 11:05:00,58.46,58.57,58.45,58.55,341364.0,53.8019,53.9031,53.7927,53.8847,341364.0
2022-09-22 11:10:00,58.55,58.55,58.42,58.44,286718.0,53.8847,53.8847,53.765,53.7834,286718.0
2022-09-22 11:15:00,58.44,58.49,58.4,58.43,105298.0,53.7834,53.8295,53.7466,53.7742,105298.0
2022-09-22 11:20:00,58.42,58.43,58.35,58.38,373065.0,53.765,53.7742,53.7006,53.7282,373065.0
2022-09-22 11:25:00,58.38,58.44,58.37,58.41,228394.0,53.7282,53.7834,53.719,53.7558,228394.0
2022-09-22 11:30:00,58.41,58.53,58.39,58.43,440778.0,53.7558,53.8663,53.7374,53.7742,440778.0
2022-09-22 11:35:00,58.43,58.51,58.43,58.5,129895.0,53.7742,53.8479,53.7742,53.8387,129895.0
2022-09-22 11:40:00,58.49,58.49,58.38,58.43,108427.0,53.8295,53.8295,53.7282,53.7742,108427.0
2022-09-22 11:45:00,58.42,58.59,58.41,58.58,259334.0,53.765,53.9215,53.7558,53.9123,259334.0
2022-09-22 11:50:00,58.57,58.62,58.55,58.58,159644.0,53.9031,53.9491,53.8847,53.9123,159644.0
2022-09-22 11:55:00,58.58,58.58,58.48,58.52,192364.0,53.9123,53.9123,53.8203,53.8571,192364.0
2022-09-22 12:00:00,58.51,58.59,58.51,58.56,146906.0,53.8479,53.9215,53.8479,53.8939,146906.0
2022-09-22 12:05:00,58.56,58.56,58.5,58.56,175428.0,53.8939,53.8939,53.8387,53.8939,175428.0
2022-09-22 12:10:00,58.56,58.58,58.49,58.55,312853.0,53.8939,53.9123,53.8295,53.8847,312853.0
2022-09-22 12:15:00,58.55,58.58,58.5,58.56,306947.0,53.8847,53.9123,53.8387,53.8939,306947.0
2022-09-22 12:20:00,58.56,58.68,58.54,58.65,185798.0,53.8939,54.0043,53.8755,53.9767,185798.0
2022-09-22 12:25:00,58.66,58.66,58.58,58.58,179800.0,53.9859,53.9859,53.9123,53.9123,179800.0
2022-09-22 12:30:00,58.57,58.57,58.51,58.51,153553.0,53.9031,53.9031,53.8479,53.8479,153553.0
2022-09-22 12:35:00,58.51,58.62,58.51,58.59,147001.0,53.8479,53.9491,53.8479,53.9215,147001.0
2022-09-22 12:40:00,58.59,58.64,58.57,58.62,213670.0,53.9215,53.9675,53.9031,53.9491,213670.0
2022-09-22 12:45:00,58.61,58.65,58.55,58.55,183402.0,53.9399,53.9767,53.8847,53.8847,183402.0
2022-09-22 12:50:00,58.55,58.67,58.55,58.62,215712.0,53.8847,53.9951,53.8847,53.9491,215712.0
2022-09-22 12:55:00,58.62,58.67,58.58,58.59,82886.0,53.9491,53.9951,53.9123,53.9215,82886.0
2022-09-22 13:00:00,58.59,58.63,58.54,58.56,137445.0,53.9215,53.9583,53.8755,53.8939,137445.0
2022-09-22 13:05:00,58.55,58.58,58.51,58.51,227002.0,53.8847,53.9123,53.8479,53.8479,227002.0
2022-09-22 13:10:00,58.52,58.55,58.51,58.52,71690.0,53.8571,53.8847,53.8479,53.8571,71690.0
2022-09-22 13:15:00,58.52,58.55,58.46,58.55,109936.0,53.8571,53.8847,53.8019,53.8847,109936.0
2022-09-22 13:20:00,58.54,58.56,58.51,58.51,83439.0,53.8755,53.8939,53.8479,53.8479,83439.0
2022-09-22 13:25:00,58.51,58.58,58.51,58.58,121150.0,53.8479,53.9123,53.8479,53.9123,121150.0
2022-09-22 13:30:00,58.58,58.63,58.56,58.63,98569.0,53.9123,53.9583,53.8939,53.9583,98569.0
2022-09-22 13:35:00,58.63,58.66,58.6,58.63,196590.0,53.9583,53.9859,53.9307,53.9583,196590.0
2022-09-22 13:40:00,58.63,58.66,58.58,58.58,66379.0,53.9583,53.9859,53.9123,53.9123,66379.0
2022-09-22 13:45:00,58.58,58.63,58.55,58.61,144183.0,53.9123,53.9583,53.8847,53.9399,144183.0
2022-09-22 13:50:00,58.6,58.67,58.6,58.66,39326.0,53.9307,53.9951,53.9307,53.9859,39326.0
2022-09-22 13:55:00,58.66,58.68,58.61,58.62,282675.0,53.9859,54.0043,53.9399,53.9491,282675.0
2022-09-22 14:00:00,58.63,58.64,58.54,58.54,89150.0,53.9583,53.9675,53.8755,53.8755,89150.0
2022-09-22 14:05:00,58.55,58.59,58.51,58.53,847141.0,53.8847,53.9215,53.8479,53.8663,847141.0
2022-09-22 14:10:00,58.53,58.54,58.49,58.5,70251.0,53.8663,53.8755,53.8295,53.8387,70251.0
2022-09-22 14:15:00,58.49,58.52,58.47,58.48,101861.0,53.8295,53.8571,53.8111,53.8203,101861.0
2022-09-22 14:20:00,58.48,58.49,58.44,58.46,392793.0,53.8203,53.8295,53.7834,53.8019,392793.0
2022-09-22 14:25:00,58.47,58.52,58.44,58.5,212873.0,53.8111,53.8571,53.7834,53.8387,212873.0
2022-09-22 14:30:00,58.5,58.55,58.47,58.53,100396.0,53.8387,53.8847,53.8111,53.8663,100396.0
2022-09-22 14:35:00,58.54,58.59,58.5,58.59,78250.0,53.8755,53.9215,53.8387,53.9215,78250.0
2022-09-22 14:40:00,58.59,58.59,58.54,58.57,107978.0,53.9215,53.9215,53.8755,53.9031,107978.0
2022-09-22 14:45:00,58.56,58.56,58.49,58.52,1380259.0,53.8939,53.8939,53.8295,53.8571,1380259.0
2022-09-22 14:50:00,58.52,58.65,58.51,58.61,437291.0,53.8571,53.9767,53.8479,53.9399,437291.0
2022-09-22 14:55:00,58.61,58.63,58.58,58.6,233661.0,53.9399,53.9583,53.9123,53.9307,233661.0
2022-09-22 15:00:00,58.6,58.71,58.6,58.68,274668.0,53.9307,54.0319,53.9307,54.0043,274668.0
2022-09-22 15:05:00,58.68,58.72,58.65,58.7,409741.0,54.0043,54.0411,53.9767,54.0227,409741.0
2022-09-22 15:10:00,58.71,58.78,58.7,58.77,335441.0,54.0319,54.0964,54.0227,54.0872,335441.0
2022-09-22 15:15:00,58.78,58.78,58.69,58.7,446930.0,54.0964,54.0964,54.0135,54.0227,446930.0
2022-09-22 15:20:00,58.7,58.71,58.64,58.66,177867.0,54.0227,54.0319,53.9675,53.9859,177867.0
2022-09-22 15:25:00,58.65,58.73,58.61,58.73,171072.0,53.9767,54.0503,53.9399,54.0503,171072.0
2022-09-22 15:30:00,58.73,58.78,58.72,58.77,180426.0,54.0503,54.0964,54.0411,54.0872,180426.0
2022-09-22 15:35:00,58.77,58.82,58.75,58.78,385004.0,54.0872,54.1332,54.0687,54.0964,385004.0
2022-09-22 15:40:00,58.79,58.8,58.74,58.77,596702.0,54.1056,54.1148,54.0595,54.0872,596702.0
2022-09-22 15:45:00,58.77,58.91,58.76,58.9,683525.0,54.0872,54.216,54.078,54.2068,683525.0
2022-09-22 15:50:00,58.9,58.9,58.74,58.75,749450.0,54.2068,54.2068,54.0595,54.0687,749450.0
2022-09-22 15:55:00,58.75,58.77,58.63,58.66,2264801.0,54.0687,54.0872,53.9583,53.9859,2264801.0
2022-09-23 09:30:00,57.29,57.35,57.16,57.23,786916.0,52.7251,52.7803,52.6054,52.6699,786916.0
2022-09-23 09:35:00,57.23,57.24,57.07,57.11,342137.0,52.6699,52.6791,52.5226,52.5594,342137.0
2022-09-23 09:40:00,57.11,57.15,57.05,57.13,565903.0,52.5594,52.5962,52.5042,52.5778,565903.0
2022-09-23 09:45:00,57.12,57.21,56.97,57.03,728509.0,52.5686,52.6515,52.4306,52.4858,728509.0
2022-09-23 09:50:00,57.03,57.03,56.95,56.96,370388.0,52.4858,52.4858,52.4122,52.4214,370388.0
2022-09-23 09:55:00,56.95,57.0,56.83,56.86,186635.0,52.4122,52.4582,52.3017,52.3293,186635.0
2022-09-23 10:00:00,56.85,56.89,56.81,56.89,298730.0,52.3201,52.357,52.2833,52.357,298730.0
2022-09-23 10:05:00,56.89,56.96,56.86,56.95,335343.0,52.357,52.4214,52.3293,52.4122,335343.0
2022-09-23 10:10:00,56.95,57.02,56.91,56.98,936212.0,52.4122,52.4766,52.3754,52.4398,936212.0
2022-09-23 10:15:00,56.97,56.98,56.92,56.96,338774.0,52.4306,52.4398,52.3846,52.4214,338774.0
2022-09-23 10:20:00,56.96,56.96,56.84,56.84,198069.0,52.4214,52.4214,52.3109,52.3109,198069.0
2022-09-23 10:25:00,56.84,57.03,56.81,57.02,161092.0,52.3109,52.4858,52.2833,52.4766,161092.0
2022-09-23 10:30:00,57.02,57.03,56.89,56.89,203372.0,52.4766,52.4858,52.357,52.357,203372.0
2022-09-23 10:35:00,56.89,56.92,56.79,56.82,352135.0,52.357,52.3846,52.2649,52.2925,352135.0
2022-09-23 10:40:00,56.81,56.86,56.79,56.82,171466.0,52.2833,52.3293,52.2649,52.2925,171466.0
2022-09-23 10:45:00,56.83,56.89,56.83,56.84,141210.0,52.3017,52.357,52.3017,52.3109,141210.0
2022-09-23 10:50:00,56.84,56.87,56.75,56.79,201569.0,52.3109,52.3385,52.2281,52.2649,201569.0
2022-09-23 10:55:00,56.79,56.84,56.74,56.75,258241.0,52.2649,52.3109,52.2189,52.2281,258241.0
2022-09-23 11:00:00,56.74,56.77,56.69,56.75,314256.0,52.2189,52.2465,52.1729,52.2281,314256.0
2022-09-23 11:05:00,56.75,56.89,56.74,56.85,510083.0,52.2281,52.357,52.2189,52.3201,510083.0
2022-09-23 11:10:00,56.85,56.86,56.75,56.75,543349.0,52.3201,52.3293,52.2281,52.2281,543349.0
2022-09-23 11:15:00,56.75,56.85,56.74,56.84,124323.0,52.2281,52.3201,52.2189,52.3109,124323.0
2022-09-23 11:20:00,56.83,56.9,56.79,56.88,201175.0,52.3017,52.3662,52.2649,52.3478,201175.0
2022-09-23 11:25:00,56.88,56.89,56.77,56.78,285049.0,52.3478,52.357,52.2465,52.2557,285049.0
2022-09-23 11:30:00,56.77,56.86,56.77,56.81,230926.0,52.2465,52.3293,52.2465,52.2833,230926.0
2022-09-23 11:35:00,56.82,56.85,56.74,56.74,205563.0,52.2925,52.3201,52.2189,52.2189,205563.0
2022-09-23 11:40:00,56.73,56.74,56.67,56.67,359540.0,52.2097,52.2189,52.1545,52.1545,359540.0
2022-09-23 11:45:00,56.68,56.7,56.62,56.7,748399.0,52.1637,52.1821,52.1085,52.1821,748399.0
2022-09-23 11:50:00,56.69,56.76,56.69,56.73,241120.0,52.1729,52.2373,52.1729,52.2097,241120.0
2022-09-23 11:55:00,56.72,56.73,56.66,56.69,165061.0,52.2005,52.2097,52.1453,52.1729,165061.0
2022-09-23 12:00:00,56.69,56.71,56.66,56.7,92765.0,52.1729,52.1913,52.1453,52.1821,92765.0
2022-09-23 12:05:00,56.71,56.72,56.58,56.61,247492.0,52.1913,52.2005,52.0717,52.0993,247492.0
2022-09-23 12:10:00,56.61,56.63,56.56,56.61,280881.0,52.0993,52.1177,52.0532,52.0993,280881.0
2022-09-23 12:15:00,56.62,56.65,56.6,56.64,169099.0,52.1085,52.1361,52.0901,52.1269,169099.0
2022-09-23 12:20:00,56.63,56.65,56.56,56.59,437473.0,52.1177,52.1361,52.0532,52.0809,437473.0
2022-09-23 12:25:00,56.59,56.62,56.51,56.51,81563.0,52.0809,52.1085,52.0072,52.0072,81563.0
2022-09-23 12:30:00,56.51,56.53,56.47,56.48,150484.0,52.0072,52.0256,51.9704,51.9796,150484.0
2022-09-23 12:35:00,56.48,56.56,56.47,56.55,604777.0,51.9796,52.0532,51.9704,52.044,604777.0
2022-09-23 12:40:00,56.55,56.57,56.52,56.54,180790.0,52.044,52.0625,52.0164,52.0348,180790.0
2022-09-23 12:45:00,56.54,56.63,56.52,56.63,1595823.0,52.0348,52.1177,52.0164,52.1177,1595823.0
2022-09-23 12:50:00,56.62,56.75,56.61,56.73,250728.0,52.1085,52.2281,52.0993,52.2097,250728.0
2022-09-23 12:55:00,56.74,56.74,56.67,56.73,221584.0,52.2189,52.2189,52.1545,52.2097,221584.0
2022-09-23 13:00:00,56.72,56.82,56.7,56.79,374242.0,52.2005,52.2925,52.1821,52.2649,374242.0
2022-09-23 13:05:00,56.78,56.81,56.74,56.75,133832.0,52.2557,52.2833,52.2189,52.2281,133832.0
2022-09-23 13:10:00,56.75,56.79,56.73,56.77,208266.0,52.2281,52.2649,52.2097,52.2465,208266.0
2022-09-23 13:15:00,56.77,56.84,56.77,56.84,327426.0,52.2465,52.3109,52.2465,52.3109,327426.0
2022-09-23 13:20:00,56.84,56.84,56.76,56.76,159437.0,52.3109,52.3109,52.2373,52.2373,159437.0
2022-09-23 13:25:00,56.76,56.76,56.62,56.62,248719.0,52.2373,52.2373,52.1085,52.1085,248719.0
2022-09-23 13:30:00,56.62,56.69,56.61,56.67,122772.0,52.1085,52.1729,52.0993,52.1545,122772.0
2022-09-23 13:35:00,56.68,56.69,56.57,56.58,253839.0,52.1637,52.1729,52.0625,52.0717,253839.0
2022-09-23 13:40:00,56.57,56.58,56.51,56.58,204397.0,52.0625,52.0717,52.0072,52.0717,204397.0
2022-09-23 13:45:00,56.57,56.66,56.56,56.62,270682.0,52.0625,52.1453,52.0532,52.1085,270682.0
2022-09-23 13:50:00,56.62,56.63,56.59,56.62,53796.0,52.1085,52.1177,52.0809,52.1085,53796.0
2022-09-23 13:55:00,56.62,56.69,56.61,56.66,231147.0,52.1085,52.1729,52.0993,52.1453,231147.0
2022-09-23 14:00:00,56.66,56.67,56.56,56.67,223913.0,52.1453,52.1545,52.0532,52.1545,223913.0
2022-09-23 14:05:00,56.67,56.73,56.58,56.58,280474.0,52.1545,52.2097,52.0717,52.0717,280474.0
2022-09-23 14:10:00,56.58,56.61,56.47,56.48,228702.0,52.0717,52.0993,51.9704,51.9796,228702.0
2022-09-23 14:15:00,56.48,56.49,56.42,56.43,284738.0,51.9796,51.9888,51.9244,51.9336,284738.0
2022-09-23 14:20:00,56.44,56.54,56.43,56.5,516485.0,51.9428,52.0348,51.9336,51.998,516485.0
2022-09-23 14:25:00,56.51,56.55,56.5,56.51,373731.0,52.0072,52.044,51.998,52.0072,373731.0
2022-09-23 14:30:00,56.51,56.51,56.4,56.48,358492.0,52.0072,52.0072,51.906,51.9796,358492.0
2022-09-23 14:35:00,56.48,56.48,56.41,56.44,196299.0,51.9796,51.9796,51.9152,51.9428,196299.0
2022-09-23 14:40:00,56.44,56.48,56.4,56.46,332540.0,51.9428,51.9796,51.906,51.9612,332540.0
2022-09-23 14:45:00,56.46,56.5,56.43,56.46,205334.0,51.9612,51.998,51.9336,51.9612,205334.0
2022-09-23 14:50:00,56.45,56.46,56.38,56.39,228464.0,51.952,51.9612,51.8876,51.8968,228464.0
2022-09-23 14:55:00,56.38,56.39,56.31,56.35,365975.0,51.8876,51.8968,51.8232,51.86,365975.0
2022-09-23 15:00:00,56.35,56.53,56.34,56.52,478562.0,51.86,52.0256,51.8508,52.0164,478562.0
2022-09-23 15:05:00,56.52,56.64,56.48,56.59,428733.0,52.0164,52.1269,51.9796,52.0809,428733.0
2022-09-23 15:10:00,56.59,56.62,56.5,56.54,642443.0,52.0809,52.1085,51.998,52.0348,642443.0
2022-09-23 15:15:00,56.54,56.63,56.54,56.58,442442.0,52.0348,52.1177,52.0348,52.0717,442442.0
2022-09-23 15:20:00,56.57,56.62,56.5,56.53,383363.0,52.0625,52.1085,51.998,52.0256,383363.0
2022-09-23 15:25:00,56.52,56.61,56.5,56.61,388925.0,52.0164,52.0993,51.998,52.0993,388925.0
2022-09-23 15:30:00,56.6,56.68,56.6,56.64,440194.0,52.0901,52.1637,52.0901,52.1269,440194.0
2022-09-23 15:35:00,56.64,56.68,56.59,56.68,364033.0,52.1269,52.1637,52.0809,52.1637,364033.0
2022-09-23 15:40:00,56.67,56.81,56.66,56.8,1180786.0,52.1545,52.2833,52.1453,52.2741,1180786.0
2022-09-23 15:45:00,56.8,56.82,56.73,56.75,683558.0,52.2741,52.2925,52.2097,52.2281,683558.0
2022-09-23 15:50:00,56.74,56.79,56.68,56.76,1129610.0,52.2189,52.2649,52.1637,52.2373,1129610.0
2022-09-23 15:55:00,56.77,56.79,56.71,56.75,2480043.0,52.2465,52.2649,52.1913,52.2281,2480043.0
2022-09-26 09:30:00,56.18,56.43,56.15,56.4,1126020.0,51.7035,51.9336,51.6759,51.906,1126020.0
2022-09-26 09:35:00,56.41,56.47,56.37,56.43,754339.0,51.9152,51.9704,51.8784,51.9336,754339.0
2022-09-26 09:40:00,56.42,56.48,56.33,56.34,633526.0,51.9244,51.9796,51.8416,51.8508,633526.0
2022-09-26 09:45:00,56.34,56.49,56.34,56.47,486497.0,51.8508,51.9888,51.8508,51.9704,486497.0
2022-09-26 09:50:00,56.47,56.53,56.45,56.48,354149.0,51.9704,52.0256,51.952,51.9796,354149.0
2022-09-26 09:55:00,56.47,56.57,56.45,56.54,404768.0,51.9704,52.0625,51.952,52.0348,404768.0
2022-09-26 10:00:00,56.54,56.59,56.37,56.46,752767.0,52.0348,52.0809,51.8784,51.9612,752767.0
2022-09-26 10:05:00,56.46,56.5,56.38,56.4,296976.0,51.9612,51.998,51.8876,51.906,296976.0
2022-09-26 10:10:00,56.4,56.52,56.28,56.49,381006.0,51.906,52.0164,51.7956,51.9888,381006.0
2022-09-26 10:15:00,56.49,56.62,56.49,56.57,660415.0,51.9888,52.1085,51.9888,52.0625,660415.0
2022-09-26 10:20:00,56.58,56.69,56.58,56.68,374685.0,52.0717,52.1729,52.0717,52.1637,374685.0
2022-09-26 10:25:00,56.67,56.69,56.54,56.59,267565.0,52.1545,52.1729,52.0348,52.0809,267565.0
2022-09-26 10:30:00,56.59,56.61,56.48,56.52,413734.0,52.0809,52.0993,51.9796,52.0164,413734.0
2022-09-26 10:35:00,56.52,56.59,56.5,56.56,524278.0,52.0164,52.0809,51.998,52.0532,524278.0
2022-09-26 10:40:00,56.57,56.58,56.46,56.53,283538.0,52.0625,52.0717,51.9612,52.0256,283538.0
2022-09-26 10:45:00,56.52,56.55,56.33,56.4,321619.0,52.0164,52.044,51.8416,51.906,321619.0
2022-09-26 10:50:00,56.4,56.47,56.35,56.43,310708.0,51.906,51.9704,51.86,51.9336,310708.0
2022-09-26 10:55:00,56.42,56.45,56.38,56.4,361564.0,51.9244,51.952,51.8876,51.906,361564.0
2022-09-26 11:00:00,56.4,56.47,56.36,56.43,254190.0,51.906,51.9704,51.8692,51.9336,254190.0
2022-09-26 11:05:00,56.43,56.43,56.26,56.26,374139.0,51.9336,51.9336,51.7772,51.7772,374139.0
2022-09-26 11:10:00,56.25,56.39,56.23,56.39,428283.0,51.7679,51.8968,51.7495,51.8968,428283.0
2022-09-26 11:15:00,56.4,56.4,56.26,56.26,153147.0,51.906,51.906,51.7772,51.7772,153147.0
2022-09-26 11:20:00,56.26,56.33,56.2,56.26,289058.0,51.7772,51.8416,51.7219,51.7772,289058.0
2022-09-26 11:25:00,56.26,56.27,56.13,56.13,311301.0,51.7772,51.7864,51.6575,51.6575,311301.0
2022-09-26 11:30:00,56.14,56.2,55.97,55.97,860939.0,51.6667,51.7219,51.5103,51.5103,860939.0
2022-09-26 11:35:00,55.98,56.12,55.97,56.06,532920.0,51.5195,51.6483,51.5103,51.5931,532920.0
2022-09-26 11:40:00,56.06,56.13,55.92,55.92,380777.0,51.5931,51.6575,51.4642,51.4642,380777.0
2022-09-26 11:45:00,55.92,56.03,55.88,56.03,523138.0,51.4642,51.5655,51.4274,51.5655,523138.0
2022-09-26 11:50:00,56.03,56.05,55.97,56.02,170805.0,51.5655,51.5839,51.5103,51.5563,170805.0
2022-09-26 11:55:00,56.03,56.13,56.01,56.06,507548.0,51.5655,51.6575,51.5471,51.5931,507548.0
2022-09-26 12:00:00,56.07,56.07,55.92,55.96,600555.0,51.6023,51.6023,51.4642,51.5011,600555.0
2022-09-26 12:05:00,55.95,56.0,55.91,55.98,1274037.0,51.4919,51.5379,51.455,51.5195,1274037.0
2022-09-26 12:10:00,55.98,56.05,55.97,56.02,230053.0,51.5195,51.5839,51.5103,51.5563,230053.0
2022-09-26 12:15:00,56.02,56.09,55.99,56.05,295710.0,51.5563,51.6207,51.5287,51.5839,295710.0
2022-09-26 12:20:00,56.05,56.05,55.88,55.88,352332.0,51.5839,51.5839,51.4274,51.4274,352332.0
2022-09-26 12:25:00,55.87,55.89,55.81,55.85,351295.0,51.4182,51.4366,51.363,51.3998,351295.0
2022-09-26 12:30:00,55.85,55.87,55.78,55.8,395752.0,51.3998,51.4182,51.3354,51.3538,395752.0
2022-09-26 12:35:00,55.79,55.88,55.78,55.81,623841.0,51.3446,51.4274,51.3354,51.363,623841.0
2022-09-26 12:40:00,55.81,55.85,55.77,55.78,203514.0,51.363,51.3998,51.3262,51.3354,203514.0
2022-09-26 12:45:00,55.78,55.92,55.78,55.88,442760.0,51.3354,51.4642,51.3354,51.4274,442760.0
2022-09-26 12:50:00,55.87,55.95,55.86,55.93,340208.0,51.4182,51.4919,51.409,51.4734,340208.0
2022-09-26 12:55:00,55.93,56.02,55.93,55.95,219996.0,51.4734,51.5563,51.4734,51.4919,219996.0
2022-09-26 13:00:00,55.95,55.95,55.81,55.82,487027.0,51.4919,51.4919,51.363,51.3722,487027.0
2022-09-26 13:05:00,55.82,55.84,55.75,55.8,93866.0,51.3722,51.3906,51.3078,51.3538,93866.0
2022-09-26 13:10:00,55.79,55.79,55.7,55.71,165481.0,51.3446,51.3446,51.2618,51.271,165481.0
2022-09-26 13:15:00,55.71,55.77,55.7,55.72,108101.0,51.271,51.3262,51.2618,51.2802,108101.0
2022-09-26 13:20:00,55.72,55.76,55.68,55.69,64266.0,51.2802,51.317,51.2434,51.2526,64266.0
2022-09-26 13:25:00,55.7,55.75,55.66,55.72,194392.0,51.2618,51.3078,51.225,51.2802,194392.0
2022-09-26 13:30:00,55.71,55.79,55.68,55.71,916516.0,51.271,51.3446,51.2434,51.271,916516.0
2022-09-26 13:35:00,55.71,55.77,55.69,55.73,199878.0,51.271,51.3262,51.2526,51.2894,199878.0
2022-09-26 13:40:00,55.74,55.76,55.66,55.67,291531.0,51.2986,51.317,51.225,51.2342,291531.0
2022-09-26 13:45:00,55.68,55.77,55.68,55.73,719856.0,51.2434,51.3262,51.2434,51.2894,719856.0
2022-09-26 13:50:00,55.73,55.82,55.72,55.77,415357.0,51.2894,51.3722,51.2802,51.3262,415357.0
2022-09-26 13:55:00,55.76,55.76,55.64,55.66,159032.0,51.317,51.317,51.2066,51.225,159032.0
2022-09-26 14:00:00,55.65,55.81,55.64,55.81,1410409.0,51.2158,51.363,51.2066,51.363,1410409.0
2022-09-26 14:05:00,55.8,55.84,55.77,55.83,515128.0,51.3538,51.3906,51.3262,51.3814,515128.0
2022-09-26 14:10:00,55.83,55.85,55.8,55.84,306462.0,51.3814,51.3998,51.3538,51.3906,306462.0
2022-09-26 14:15:00,55.84,55.86,55.81,55.83,181981.0,51.3906,51.409,51.363,51.3814,181981.0
2022-09-26 14:20:00,55.83,55.85,55.78,55.79,183002.0,51.3814,51.3998,51.3354,51.3446,183002.0
2022-09-26 14:25:00,55.79,55.79,55.68,55.68,216564.0,51.3446,51.3446,51.2434,51.2434,216564.0
2022-09-26 14:30:00,55.68,55.76,55.67,55.71,308054.0,51.2434,51.317,51.2342,51.271,308054.0
2022-09-26 14:35:00,55.71,55.72,55.62,55.66,308837.0,51.271,51.2802,51.1881,51.225,308837.0
2022-09-26 14:40:00,55.67,55.71,55.64,55.7,164293.0,51.2342,51.271,51.2066,51.2618,164293.0
2022-09-26 14:45:00,55.7,55.95,55.68,55.93,309314.0,51.2618,51.4919,51.2434,51.4734,309314.0
2022-09-26 14:50:00,55.92,55.94,55.85,55.92,413214.0,51.4642,51.4827,51.3998,51.4642,413214.0
2022-09-26 14:55:00,55.92,55.96,55.87,55.87,457338.0,51.4642,51.5011,51.4182,51.4182,457338.0
2022-09-26 15:00:00,55.87,55.98,55.87,55.94,233944.0,51.4182,51.5195,51.4182,51.4827,233944.0
2022-09-26 15:05:00,55.94,55.98,55.89,55.98,321016.0,51.4827,51.5195,51.4366,51.5195,321016.0
2022-09-26 15:10:00,55.98,55.98,55.9,55.91,272051.0,51.5195,51.5195,51.4458,51.455,272051.0
2022-09-26 15:15:00,55.91,55.97,55.81,55.92,620150.0,51.455,51.5103,51.363,51.4642,620150.0
2022-09-26 15:20:00,55.91,55.93,55.83,55.86,375535.0,51.455,51.4734,51.3814,51.409,375535.0
2022-09-26 15:25:00,55.86,55.91,55.82,55.9,394159.0,51.409,51.455,51.3722,51.4458,394159.0
2022-09-26 15:30:00,55.9,55.93,55.85,55.9,410361.0,51.4458,51.4734,51.3998,51.4458,410361.0
2022-09-26 15:35:00,55.9,55.97,55.85,55.87,443721.0,51.4458,51.5103,51.3998,51.4182,443721.0
2022-09-26 15:40:00,55.86,55.95,55.86,55.94,684714.0,51.409,51.4919,51.409,51.4827,684714.0
2022-09-26 15:45:00,55.93,56.04,55.91,56.04,790806.0,51.4734,51.5747,51.455,51.5747,790806.0
2022-09-26 15:50:00,56.03,56.15,55.94,56.08,2012772.0,51.5655,51.6759,51.4827,51.6115,2012772.0
2022-09-26 15:55:00,56.08,56.08,55.89,55.89,2435020.0,51.6115,51.6115,51.4366,51.4366,2435020.0
2022-09-27 09:30:00,56.19,56.32,56.1,56.32,566174.0,51.7127,51.8324,51.6299,51.8324,566174.0
2022-09-27 09:35:00,56.33,56.42,56.23,56.4,500718.0,51.8416,51.9244,51.7495,51.906,500718.0
2022-09-27 09:40:00,56.41,56.49,56.32,56.36,615543.0,51.9152,51.9888,51.8324,51.8692,615543.0
2022-09-27 09:45:00,56.36,56.41,56.22,56.24,324611.0,51.8692,51.9152,51.7403,51.7587,324611.0
2022-09-27 09:50:00,56.25,56.28,56.15,56.23,244884.0,51.7679,51.7956,51.6759,51.7495,244884.0
2022-09-27 09:55:00,56.24,56.25,56.15,56.19,150087.0,51.7587,51.7679,51.6759,51.7127,150087.0
2022-09-27 10:00:00,56.19,56.2,55.89,55.98,537905.0,51.7127,51.7219,51.4366,51.5195,537905.0
2022-09-27 10:05:00,55.97,56.01,55.85,55.88,198076.0,51.5103,51.5471,51.3998,51.4274,198076.0
2022-09-27 10:10:00,55.87,56.02,55.86,56.0,345717.0,51.4182,51.5563,51.409,51.5379,345717.0
2022-09-27 10:15:00,56.0,56.04,55.94,56.02,472368.0,51.5379,51.5747,51.4827,51.5563,472368.0
2022-09-27 10:20:00,56.01,56.13,55.99,56.1,640164.0,51.5471,51.6575,51.5287,51.6299,640164.0
2022-09-27 10:25:00,56.1,56.18,55.98,55.98,649641.0,51.6299,51.7035,51.5195,51.5195,649641.0
2022-09-27 10:30:00,55.98,56.15,55.98,56.1,546943.0,51.5195,51.6759,51.5195,51.6299,546943.0
2022-09-27 10:35:00,56.1,56.18,56.05,56.06,747853.0,51.6299,51.7035,51.5839,51.5931,747853.0
2022-09-27 10:40:00,56.06,56.25,56.03,56.25,484767.0,51.5931,51.7679,51.5655,51.7679,484767.0
2022-09-27 10:45:00,56.26,56.32,56.2,56.3,333000.0,51.7772,51.8324,51.7219,51.814,333000.0
2022-09-27 10:50:00,56.31,56.37,56.24,56.25,520534.0,51.8232,51.8784,51.7587,51.7679,520534.0
2022-09-27 10:55:00,56.25,56.29,56.22,56.27,355305.0,51.7679,51.8048,51.7403,51.7864,355305.0
2022-09-27 11:00:00,56.27,56.3,56.18,56.21,169218.0,51.7864,51.814,51.7035,51.7311,169218.0
2022-09-27 11:05:00,56.22,56.32,56.18,56.3,326701.0,51.7403,51.8324,51.7035,51.814,326701.0
2022-09-27 11:10:00,56.32,56.32,56.17,56.19,220463.0,51.8324,51.8324,51.6943,51.7127,220463.0
2022-09-27 11:15:00,56.2,56.2,56.1,56.13,400889.0,51.7219,51.7219,51.6299,51.6575,400889.0
2022-09-27 11:20:00,56.12,56.13,55.92,55.93,264829.0,51.6483,51.6575,51.4642,51.4734,264829.0
2022-09-27 11:25:00,55.94,55.95,55.76,55.8,623722.0,51.4827,51.4919,51.317,51.3538,623722.0
2022-09-27 11:30:00,55.8,55.92,55.79,55.87,696332.0,51.3538,51.4642,51.3446,51.4182,696332.0
2022-09-27 11:35:00,55.87,55.88,55.75,55.84,566138.0,51.4182,51.4274,51.3078,51.3906,566138.0
2022-09-27 11:40:00,55.84,55.91,55.8,55.82,601946.0,51.3906,51.455,51.3538,51.3722,601946.0
2022-09-27 11:45:00,55.82,55.87,55.77,55.79,408523.0,51.3722,51.4182,51.3262,51.3446,408523.0
2022-09-27 11:50:00,55.79,55.83,55.64,55.64,493592.0,51.3446,51.3814,51.2066,51.2066,493592.0
2022-09-27 11:55:00,55.65,55.71,55.59,55.6,286103.0,51.2158,51.271,51.1605,51.1697,286103.0
2022-09-27 12:00:00,55.6,55.64,55.53,55.63,484129.0,51.1697,51.2066,51.1053,51.1974,484129.0
2022-09-27 12:05:00,55.63,55.64,55.52,55.55,251442.0,51.1974,51.2066,51.0961,51.1237,251442.0
2022-09-27 12:10:00,55.55,55.56,55.43,55.47,331986.0,51.1237,51.1329,51.0133,51.0501,331986.0
2022-09-27 12:15:00,55.47,55.48,55.29,55.31,264970.0,51.0501,51.0593,50.8844,50.9028,264970.0
2022-09-27 12:20:00,55.3,55.37,55.26,55.32,342569.0,50.8936,50.9581,50.8568,50.9121,342569.0
2022-09-27 12:25:00,55.31,55.44,55.3,55.4,674736.0,50.9028,51.0225,50.8936,50.9857,674736.0
2022-09-27 12:30:00,55.39,55.49,55.37,55.48,157394.0,50.9765,51.0685,50.9581,51.0593,157394.0
2022-09-27 12:35:00,55.48,55.5,55.31,55.34,447283.0,51.0593,51.0777,50.9028,50.9305,447283.0
2022-09-27 12:40:00,55.33,55.38,55.29,55.35,321053.0,50.9213,50.9673,50.8844,50.9397,321053.0
2022-09-27 12:45:00,55.35,55.4,55.32,55.39,184240.0,50.9397,50.9857,50.9121,50.9765,184240.0
2022-09-27 12:50:00,55.39,55.43,55.28,55.43,576554.0,50.9765,51.0133,50.8752,51.0133,576554.0
2022-09-27 12:55:00,55.43,55.46,55.41,55.44,124526.0,51.0133,51.0409,50.9949,51.0225,124526.0
2022-09-27 13:00:00,55.43,55.43,55.25,55.26,946037.0,51.0133,51.0133,50.8476,50.8568,946037.0
2022-09-27 13:05:00,55.26,55.4,55.26,55.31,436356.0,50.8568,50.9857,50.8568,50.9028,436356.0
2022-09-27 13:10:00,55.31,55.35,55.27,55.34,84501.0,50.9028,50.9397,50.866,50.9305,84501.0
2022-09-27 13:15:00,55.34,55.41,55.34,55.37,167782.0,50.9305,50.9949,50.9305,50.9581,167782.0
2022-09-27 13:20:00,55.38,55.4,55.33,55.35,233669.0,50.9673,50.9857,50.9213,50.9397,233669.0
2022-09-27 13:25:00,55.34,55.37,55.29,55.34,165745.0,50.9305,50.9581,50.8844,50.9305,165745.0
2022-09-27 13:30:00,55.34,55.4,55.3,55.38,66797.0,50.9305,50.9857,50.8936,50.9673,66797.0
2022-09-27 13:35:00,55.39,55.39,55.29,55.3,123251.0,50.9765,50.9765,50.8844,50.8936,123251.0
2022-09-27 13:40:00,55.29,55.3,55.22,55.29,159764.0,50.8844,50.8936,50.82,50.8844,159764.0
2022-09-27 13:45:00,55.29,55.35,55.29,55.31,359295.0,50.8844,50.9397,50.8844,50.9028,359295.0
2022-09-27 13:50:00,55.31,55.34,55.28,55.28,121804.0,50.9028,50.9305,50.8752,50.8752,121804.0
2022-09-27 13:55:00,55.29,55.32,55.23,55.32,326131.0,50.8844,50.9121,50.8292,50.9121,326131.0
2022-09-27 14:00:00,55.31,55.42,55.3,55.4,247317.0,50.9028,51.0041,50.8936,50.9857,247317.0
2022-09-27 14:05:00,55.39,55.39,55.33,55.34,110120.0,50.9765,50.9765,50.9213,50.9305,110120.0
2022-09-27 14:10:00,55.34,55.38,55.3,55.31,479036.0,50.9305,50.9673,50.8936,50.9028,479036.0
2022-09-27 14:15:00,55.3,55.33,55.28,55.29,121331.0,50.8936,50.9213,50.8752,50.8844,121331.0
2022-09-27 14:20:00,55.29,55.34,55.27,55.34,270015.0,50.8844,50.9305,50.866,50.9305,270015.0
2022-09-27 14:25:00,55.35,55.37,55.31,55.36,182721.0,50.9397,50.9581,50.9028,50.9489,182721.0
2022-09-27 14:30:00,55.36,55.38,55.3,55.36,175220.0,50.9489,50.9673,50.8936,50.9489,175220.0
2022-09-27 14:35:00,55.37,55.5,55.35,55.49,233002.0,50.9581,51.0777,50.9397,51.0685,233002.0
2022-09-27 14:40:00,55.5,55.57,55.5,55.51,304616.0,51.0777,51.1421,51.0777,51.0869,304616.0
2022-09-27 14:45:00,55.51,55.63,55.46,55.62,267596.0,51.0869,51.1974,51.0409,51.1881,267596.0
2022-09-27 14:50:00,55.61,55.61,55.56,55.56,213298.0,51.1789,51.1789,51.1329,51.1329,213298.0
2022-09-27 14:55:00,55.56,55.62,55.55,55.59,206993.0,51.1329,51.1881,51.1237,51.1605,206993.0
2022-09-27 15:00:00,55.6,55.6,55.45,55.53,326517.0,51.1697,51.1697,51.0317,51.1053,326517.0
2022-09-27 15:05:00,55.53,55.54,55.48,55.54,232731.0,51.1053,51.1145,51.0593,51.1145,232731.0
2022-09-27 15:10:00,55.54,55.55,55.5,55.52,181229.0,51.1145,51.1237,51.0777,51.0961,181229.0
2022-09-27 15:15:00,55.52,55.55,55.45,55.55,273391.0,51.0961,51.1237,51.0317,51.1237,273391.0
2022-09-27 15:20:00,55.54,55.57,55.49,55.53,996076.0,51.1145,51.1421,51.0685,51.1053,996076.0
2022-09-27 15:25:00,55.53,55.54,55.47,55.51,941260.0,51.1053,51.1145,51.0501,51.0869,941260.0
2022-09-27 15:30:00,55.51,55.52,55.41,55.44,484593.0,51.0869,51.0961,50.9949,51.0225,484593.0
2022-09-27 15:35:00,55.44,55.47,55.38,55.41,787547.0,51.0225,51.0501,50.9673,50.9949,787547.0
2022-09-27 15:40:00,55.4,55.52,55.39,55.51,711862.0,50.9857,51.0961,50.9765,51.0869,711862.0
2022-09-27 15:45:00,55.51,55.51,55.42,55.48,357400.0,51.0869,51.0869,51.0041,51.0593,357400.0
2022-09-27 15:50:00,55.47,55.62,55.46,55.61,949247.0,51.0501,51.1881,51.0409,51.1789,949247.0
2022-09-27 15:55:00,55.6,55.63,55.54,55.56,2919347.0,51.1697,51.1974,51.1145,51.1329,2919347.0
2022-09-28 09:30:00,55.52,55.55,55.35,55.42,770919.0,51.0961,51.1237,50.9397,51.0041,770919.0
2022-09-28 09:35:00,55.42,55.5,55.39,55.45,450951.0,51.0041,51.0777,50.9765,51.0317,450951.0
2022-09-28 09:40:00,55.45,55.74,55.42,55.73,714997.0,51.0317,51.2986,51.0041,51.2894,714997.0
2022-09-28 09:45:00,55.73,55.87,55.62,55.76,530893.0,51.2894,51.4182,51.1881,51.317,530893.0
2022-09-28 09:50:00,55.76,55.86,55.72,55.75,553711.0,51.317,51.409,51.2802,51.3078,553711.0
2022-09-28 09:55:00,55.75,55.81,55.72,55.75,699118.0,51.3078,51.363,51.2802,51.3078,699118.0
2022-09-28 10:00:00,55.74,55.93,55.66,55.71,763042.0,51.2986,51.4734,51.225,51.271,763042.0
2022-09-28 10:05:00,55.71,55.82,55.62,55.62,401882.0,51.271,51.3722,51.1881,51.1881,401882.0
2022-09-28 10:10:00,55.62,55.78,55.62,55.77,377443.0,51.1881,51.3354,51.1881,51.3262,377443.0
2022-09-28 10:15:00,55.77,55.77,55.63,55.72,622333.0,51.3262,51.3262,51.1974,51.2802,622333.0
2022-09-28 10:20:00,55.72,55.87,55.71,55.86,1432204.0,51.2802,51.4182,51.271,51.409,1432204.0
2022-09-28 10:25:00,55.86,55.99,55.83,55.98,513792.0,51.409,51.5287,51.3814,51.5195,513792.0
2022-09-28 10:30:00,55.98,56.01,55.9,55.98,232954.0,51.5195,51.5471,51.4458,51.5195,232954.0
2022-09-28 10:35:00,55.98,56.05,55.89,55.89,1001366.0,51.5195,51.5839,51.4366,51.4366,1001366.0
2022-09-28 10:40:00,55.89,56.1,55.89,56.07,547820.0,51.4366,51.6299,51.4366,51.6023,547820.0
2022-09-28 10:45:00,56.06,56.16,56.04,56.12,343663.0,51.5931,51.6851,51.5747,51.6483,343663.0
2022-09-28 10:50:00,56.12,56.12,56.01,56.07,860036.0,51.6483,51.6483,51.5471,51.6023,860036.0
2022-09-28 10:55:00,56.07,56.08,56.0,56.05,456682.0,51.6023,51.6115,51.5379,51.5839,456682.0
2022-09-28 11:00:00,56.05,56.2,55.98,56.13,269300.0,51.5839,51.7219,51.5195,51.6575,269300.0
2022-09-28 11:05:00,56.12,56.16,56.03,56.05,163088.0,51.6483,51.6851,51.5655,51.5839,163088.0
2022-09-28 11:10:00,56.04,56.17,56.02,56.11,315528.0,51.5747,51.6943,51.5563,51.6391,315528.0
2022-09-28 11:15:00,56.12,56.16,56.1,56.14,191738.0,51.6483,51.6851,51.6299,51.6667,191738.0
2022-09-28 11:20:00,56.14,56.24,56.14,56.23,375670.0,51.6667,51.7587,51.6667,51.7495,375670.0
2022-09-28 11:25:00,56.23,56.27,56.15,56.18,466745.0,51.7495,51.7864,51.6759,51.7035,466745.0
2022-09-28 11:30:00,56.19,56.21,56.1,56.15,672937.0,51.7127,51.7311,51.6299,51.6759,672937.0
2022-09-28 11:35:00,56.15,56.24,56.11,56.14,333544.0,51.6759,51.7587,51.6391,51.6667,333544.0
2022-09-28 11:40:00,56.15,56.21,56.14,56.21,97601.0,51.6759,51.7311,51.6667,51.7311,97601.0
2022-09-28 11:45:00,56.21,56.37,56.17,56.35,160787.0,51.7311,51.8784,51.6943,51.86,160787.0
2022-09-28 11:50:00,56.35,56.51,56.35,56.48,353900.0,51.86,52.0072,51.86,51.9796,353900.0
2022-09-28 11:55:00,56.49,56.55,56.47,56.52,757486.0,51.9888,52.044,51.9704,52.0164,757486.0
2022-09-28 12:00:00,56.52,56.64,56.52,56.6,270955.0,52.0164,52.1269,52.0164,52.0901,270955.0
2022-09-28 12:05:00,56.61,56.62,56.54,56.58,265680.0,52.0993,52.1085,52.0348,52.0717,265680.0
2022-09-28 12:10:00,56.59,56.72,56.58,56.7,175624.0,52.0809,52.2005,52.0717,52.1821,175624.0
2022-09-28 12:15:00,56.69,56.71,56.64,56.69,722634.0,52.1729,52.1913,52.1269,52.1729,722634.0
2022-09-28 12:20:00,56.69,56.7,56.55,56.55,188762.0,52.1729,52.1821,52.044,52.044,188762.0
2022-09-28 12:25:00,56.55,56.57,56.45,56.47,387939.0,52.044,52.0625,51.952,51.9704,387939.0
2022-09-28 12:30:00,56.48,56.53,56.45,56.52,242796.0,51.9796,52.0256,51.952,52.0164,242796.0
2022-09-28 12:35:00,56.51,56.57,56.45,56.46,157078.0,52.0072,52.0625,51.952,51.9612,157078.0
2022-09-28 12:40:00,56.46,56.59,56.46,56.59,126425.0,51.9612,52.0809,51.9612,52.0809,126425.0
2022-09-28 12:45:00,56.58,56.64,56.57,56.58,202158.0,52.0717,52.1269,52.0625,52.0717,202158.0
2022-09-28 12:50:00,56.59,56.63,56.54,56.59,139008.0,52.0809,52.1177,52.0348,52.0809,139008.0
2022-09-28 12:55:00,56.59,56.63,56.56,56.61,123544.0,52.0809,52.1177,52.0532,52.0993,123544.0
2022-09-28 13:00:00,56.61,56.67,56.56,56.67,854155.0,52.0993,52.1545,52.0532,52.1545,854155.0
2022-09-28 13:05:00,56.67,56.79,56.67,56.78,195413.0,52.1545,52.2649,52.1545,52.2557,195413.0
2022-09-28 13:10:00,56.78,56.79,56.72,56.77,84052.0,52.2557,52.2649,52.2005,52.2465,84052.0
2022-09-28 13:15:00,56.79,56.89,56.78,56.89,145538.0,52.2649,52.357,52.2557,52.357,145538.0
2022-09-28 13:20:00,56.87,56.89,56.84,56.87,254509.0,52.3385,52.357,52.3109,52.3385,254509.0
2022-09-28 13:25:00,56.88,56.9,56.76,56.79,158762.0,52.3478,52.3662,52.2373,52.2649,158762.0
2022-09-28 13:30:00,56.79,56.85,56.76,56.83,145767.0,52.2649,52.3201,52.2373,52.3017,145767.0
2022-09-28 13:35:00,56.83,56.85,56.78,56.82,168913.0,52.3017,52.3201,52.2557,52.2925,168913.0
2022-09-28 13:40:00,56.83,56.88,56.82,56.83,62954.0,52.3017,52.3478,52.2925,52.3017,62954.0
2022-09-28 13:45:00,56.84,56.84,56.72,56.75,442397.0,52.3109,52.3109,52.2005,52.2281,442397.0
2022-09-28 13:50:00,56.75,56.76,56.7,56.74,216949.0,52.2281,52.2373,52.1821,52.2189,216949.0
2022-09-28 13:55:00,56.74,56.77,56.71,56.74,107162.0,52.2189,52.2465,52.1913,52.2189,107162.0
2022-09-28 14:00:00,56.75,56.76,56.72,56.76,114235.0,52.2281,52.2373,52.2005,52.2373,114235.0
2022-09-28 14:05:00,56.76,56.81,56.75,56.77,258011.0,52.2373,52.2833,52.2281,52.2465,258011.0
2022-09-28 14:10:00,56.77,56.79,56.74,56.76,150108.0,52.2465,52.2649,52.2189,52.2373,150108.0
2022-09-28 14:15:00,56.76,56.78,56.72,56.75,271551.0,52.2373,52.2557,52.2005,52.2281,271551.0
2022-09-28 14:20:00,56.75,56.76,56.71,56.72,261732.0,52.2281,52.2373,52.1913,52.2005,261732.0
2022-09-28 14:25:00,56.72,56.75,56.69,56.73,209741.0,52.2005,52.2281,52.1729,52.2097,209741.0
2022-09-28 14:30:00,56.74,56.8,56.74,56.8,106924.0,52.2189,52.2741,52.2189,52.2741,106924.0
2022-09-28 14:35:00,56.8,56.85,56.79,56.85,173663.0,52.2741,52.3201,52.2649,52.3201,173663.0
2022-09-28 14:40:00,56.84,56.85,56.72,56.79,137905.0,52.3109,52.3201,52.2005,52.2649,137905.0
2022-09-28 14:45:00,56.8,56.84,56.78,56.84,195942.0,52.2741,52.3109,52.2557,52.3109,195942.0
2022-09-28 14:50:00,56.85,56.9,56.84,56.88,295050.0,52.3201,52.3662,52.3109,52.3478,295050.0
2022-09-28 14:55:00,56.89,56.89,56.85,56.87,317431.0,52.357,52.357,52.3201,52.3385,317431.0
2022-09-28 15:00:00,56.87,56.93,56.83,56.92,118038.0,52.3385,52.3938,52.3017,52.3846,118038.0
2022-09-28 15:05:00,56.91,56.96,56.88,56.93,592223.0,52.3754,52.4214,52.3478,52.3938,592223.0
2022-09-28 15:10:00,56.93,56.97,56.91,56.93,196807.0,52.3938,52.4306,52.3754,52.3938,196807.0
2022-09-28 15:15:00,56.93,56.94,56.87,56.88,189529.0,52.3938,52.403,52.3385,52.3478,189529.0
2022-09-28 15:20:00,56.88,56.9,56.85,56.88,257381.0,52.3478,52.3662,52.3201,52.3478,257381.0
2022-09-28 15:25:00,56.88,56.93,56.87,56.88,230672.0,52.3478,52.3938,52.3385,52.3478,230672.0
2022-09-28 15:30:00,56.88,56.96,56.87,56.95,556980.0,52.3478,52.4214,52.3385,52.4122,556980.0
2022-09-28 15:35:00,56.95,56.96,56.91,56.92,330099.0,52.4122,52.4214,52.3754,52.3846,330099.0
2022-09-28 15:40:00,56.93,57.01,56.92,56.98,717188.0,52.3938,52.4674,52.3846,52.4398,717188.0
2022-09-28 15:45:00,56.98,57.03,56.97,57.01,690240.0,52.4398,52.4858,52.4306,52.4674,690240.0
2022-09-28 15:50:00,57.0,57.01,56.95,56.96,654382.0,52.4582,52.4674,52.4122,52.4214,654382.0
2022-09-28 15:55:00,56.96,56.97,56.88,56.9,2097274.0,52.4214,52.4306,52.3478,52.3662,2097274.0
2022-09-29 09:30:00,56.0,56.1,55.96,55.98,974530.0,51.5379,51.6299,51.5011,51.5195,974530.0
2022-09-29 09:35:00,56.0,56.03,55.93,55.97,452323.0,51.5379,51.5655,51.4734,51.5103,452323.0
2022-09-29 09:40:00,55.96,55.99,55.73,55.74,804647.0,51.5011,51.5287,51.2894,51.2986,804647.0
2022-09-29 09:45:00,55.74,55.82,55.72,55.75,525002.0,51.2986,51.3722,51.2802,51.3078,525002.0
2022-09-29 09:50:00,55.75,55.88,55.74,55.82,280811.0,51.3078,51.4274,51.2986,51.3722,280811.0
2022-09-29 09:55:00,55.82,55.87,55.77,55.78,242389.0,51.3722,51.4182,51.3262,51.3354,242389.0
2022-09-29 10:00:00,55.78,55.79,55.64,55.69,812167.0,51.3354,51.3446,51.2066,51.2526,812167.0
2022-09-29 10:05:00,55.69,55.76,55.68,55.72,398391.0,51.2526,51.317,51.2434,51.2802,398391.0
2022-09-29 10:10:00,55.72,55.73,55.54,55.54,661430.0,51.2802,51.2894,51.1145,51.1145,661430.0
2022-09-29 10:15:00,55.55,55.58,55.47,55.47,421015.0,51.1237,51.1513,51.0501,51.0501,421015.0
2022-09-29 10:20:00,55.48,55.65,55.45,55.59,302738.0,51.0593,51.2158,51.0317,51.1605,302738.0
2022-09-29 10:25:00,55.6,55.7,55.58,55.69,194728.0,51.1697,51.2618,51.1513,51.2526,194728.0
2022-09-29 10:30:00,55.66,55.67,55.52,55.53,182171.0,51.225,51.2342,51.0961,51.1053,182171.0
2022-09-29 10:35:00,55.53,55.55,55.43,55.53,193397.0,51.1053,51.1237,51.0133,51.1053,193397.0
2022-09-29 10:40:00,55.52,55.68,55.52,55.63,315649.0,51.0961,51.2434,51.0961,51.1974,315649.0
2022-09-29 10:45:00,55.63,55.73,55.6,55.69,213306.0,51.1974,51.2894,51.1697,51.2526,213306.0
2022-09-29 10:50:00,55.69,55.88,55.68,55.86,522402.0,51.2526,51.4274,51.2434,51.409,522402.0
2022-09-29 10:55:00,55.86,55.91,55.84,55.87,1247652.0,51.409,51.455,51.3906,51.4182,1247652.0
2022-09-29 11:00:00,55.86,55.97,55.86,55.88,277974.0,51.409,51.5103,51.409,51.4274,277974.0
2022-09-29 11:05:00,55.88,56.14,55.84,56.12,364621.0,51.4274,51.6667,51.3906,51.6483,364621.0
2022-09-29 11:10:00,56.12,56.19,56.0,56.04,511180.0,51.6483,51.7127,51.5379,51.5747,511180.0
2022-09-29 11:15:00,56.04,56.06,55.96,56.01,507665.0,51.5747,51.5931,51.5011,51.5471,507665.0
2022-09-29 11:20:00,56.01,56.01,55.91,55.92,302731.0,51.5471,51.5471,51.455,51.4642,302731.0
2022-09-29 11:25:00,55.91,55.99,55.9,55.93,391345.0,51.455,51.5287,51.4458,51.4734,391345.0
2022-09-29 11:30:00,55.93,56.07,55.92,56.05,919258.0,51.4734,51.6023,51.4642,51.5839,919258.0
2022-09-29 11:35:00,56.05,56.1,56.0,56.09,434422.0,51.5839,51.6299,51.5379,51.6207,434422.0
2022-09-29 11:40:00,56.08,56.12,56.03,56.08,347390.0,51.6115,51.6483,51.5655,51.6115,347390.0
2022-09-29 11:45:00,56.08,56.15,56.08,56.14,184039.0,51.6115,51.6759,51.6115,51.6667,184039.0
2022-09-29 11:50:00,56.13,56.2,56.09,56.19,259170.0,51.6575,51.7219,51.6207,51.7127,259170.0
2022-09-29 11:55:00,56.2,56.21,56.12,56.12,196955.0,51.7219,51.7311,51.6483,51.6483,196955.0
2022-09-29 12:00:00,56.13,56.17,56.07,56.16,132186.0,51.6575,51.6943,51.6023,51.6851,132186.0
2022-09-29 12:05:00,56.16,56.23,56.14,56.22,222386.0,51.6851,51.7495,51.6667,51.7403,222386.0
2022-09-29 12:10:00,56.22,56.25,56.15,56.21,494653.0,51.7403,51.7679,51.6759,51.7311,494653.0
2022-09-29 12:15:00,56.21,56.23,56.08,56.08,384173.0,51.7311,51.7495,51.6115,51.6115,384173.0
2022-09-29 12:20:00,56.08,56.09,56.02,56.06,132642.0,51.6115,51.6207,51.5563,51.5931,132642.0
2022-09-29 12:25:00,56.06,56.07,56.01,56.04,348508.0,51.5931,51.6023,51.5471,51.5747,348508.0
2022-09-29 12:30:00,56.04,56.12,56.03,56.12,143998.0,51.5747,51.6483,51.5655,51.6483,143998.0
2022-09-29 12:35:00,56.12,56.15,56.05,56.15,160838.0,51.6483,51.6759,51.5839,51.6759,160838.0
2022-09-29 12:40:00,56.15,56.17,56.07,56.15,103672.0,51.6759,51.6943,51.6023,51.6759,103672.0
2022-09-29 12:45:00,56.16,56.17,56.06,56.08,222198.0,51.6851,51.6943,51.5931,51.6115,222198.0
2022-09-29 12:50:00,56.07,56.1,56.04,56.08,80010.0,51.6023,51.6299,51.5747,51.6115,80010.0
2022-09-29 12:55:00,56.09,56.09,55.99,56.0,174664.0,51.6207,51.6207,51.5287,51.5379,174664.0
2022-09-29 13:00:00,55.99,55.99,55.94,55.94,239075.0,51.5287,51.5287,51.4827,51.4827,239075.0
2022-09-29 13:05:00,55.95,55.97,55.9,55.93,256702.0,51.4919,51.5103,51.4458,51.4734,256702.0
2022-09-29 13:10:00,55.94,56.02,55.93,56.02,99538.0,51.4827,51.5563,51.4734,51.5563,99538.0
2022-09-29 13:15:00,56.02,56.07,56.01,56.02,81725.0,51.5563,51.6023,51.5471,51.5563,81725.0
2022-09-29 13:20:00,56.02,56.02,55.94,55.95,133070.0,51.5563,51.5563,51.4827,51.4919,133070.0
2022-09-29 13:25:00,55.96,56.03,55.95,56.0,358625.0,51.5011,51.5655,51.4919,51.5379,358625.0
2022-09-29 13:30:00,56.0,56.06,55.96,56.06,128112.0,51.5379,51.5931,51.5011,51.5931,128112.0
2022-09-29 13:35:00,56.05,56.08,56.04,56.06,120691.0,51.5839,51.6115,51.5747,51.5931,120691.0
2022-09-29 13:40:00,56.06,56.06,55.95,55.97,119267.0,51.5931,51.5931,51.4919,51.5103,119267.0
2022-09-29 13:45:00,55.97,55.98,55.93,55.94,277220.0,51.5103,51.5195,51.4734,51.4827,277220.0
2022-09-29 13:50:00,55.94,55.96,55.85,55.88,385582.0,51.4827,51.5011,51.3998,51.4274,385582.0
2022-09-29 13:55:00,55.88,55.88,55.82,55.84,127062.0,51.4274,51.4274,51.3722,51.3906,127062.0
2022-09-29 14:00:00,55.84,55.85,55.78,55.82,609335.0,51.3906,51.3998,51.3354,51.3722,609335.0
2022-09-29 14:05:00,55.81,55.89,55.8,55.87,197532.0,51.363,51.4366,51.3538,51.4182,197532.0
2022-09-29 14:10:00,55.88,55.89,55.85,55.86,166439.0,51.4274,51.4366,51.3998,51.409,166439.0
2022-09-29 14:15:00,55.86,55.86,55.77,55.78,115362.0,51.409,51.409,51.3262,51.3354,115362.0
2022-09-29 14:20:00,55.78,55.84,55.77,55.81,179110.0,51.3354,51.3906,51.3262,51.363,179110.0
2022-09-29 14:25:00,55.81,55.92,55.81,55.9,507989.0,51.363,51.4642,51.363,51.4458,507989.0
2022-09-29 14:30:00,55.9,55.94,55.86,55.87,261623.0,51.4458,51.4827,51.409,51.4182,261623.0
2022-09-29 14:35:00,55.87,56.04,55.86,56.0,347965.0,51.4182,51.5747,51.409,51.5379,347965.0
2022-09-29 14:40:00,56.0,56.01,55.93,55.94,213118.0,51.5379,51.5471,51.4734,51.4827,213118.0
2022-09-29 14:45:00,55.93,55.99,55.93,55.94,242423.0,51.4734,51.5287,51.4734,51.4827,242423.0
2022-09-29 14:50:00,55.94,55.95,55.84,55.87,327250.0,51.4827,51.4919,51.3906,51.4182,327250.0
2022-09-29 14:55:00,55.87,55.9,55.85,55.86,411572.0,51.4182,51.4458,51.3998,51.409,411572.0
2022-09-29 15:00:00,55.86,55.97,55.85,55.94,321402.0,51.409,51.5103,51.3998,51.4827,321402.0
2022-09-29 15:05:00,55.94,55.99,55.91,55.92,209552.0,51.4827,51.5287,51.455,51.4642,209552.0
2022-09-29 15:10:00,55.91,56.0,55.89,55.99,342091.0,51.455,51.5379,51.4366,51.5287,342091.0
2022-09-29 15:15:00,56.0,56.08,55.97,56.06,413257.0,51.5379,51.6115,51.5103,51.5931,413257.0
2022-09-29 15:20:00,56.06,56.07,56.02,56.05,665135.0,51.5931,51.6023,51.5563,51.5839,665135.0
2022-09-29 15:25:00,56.04,56.04,55.98,56.02,310540.0,51.5747,51.5747,51.5195,51.5563,310540.0
2022-09-29 15:30:00,56.02,56.15,56.0,56.14,416496.0,51.5563,51.6759,51.5379,51.6667,416496.0
2022-09-29 15:35:00,56.14,56.24,56.09,56.18,745620.0,51.6667,51.7587,51.6207,51.7035,745620.0
2022-09-29 15:40:00,56.18,56.22,56.13,56.19,420273.0,51.7035,51.7403,51.6575,51.7127,420273.0
2022-09-29 15:45:00,56.19,56.22,56.15,56.2,642057.0,51.7127,51.7403,51.6759,51.7219,642057.0
2022-09-29 15:50:00,56.2,56.25,56.14,56.19,879258.0,51.7219,51.7679,51.6667,51.7127,879258.0
2022-09-29 15:55:00,56.18,56.24,56.15,56.23,1265630.0,51.7035,51.7587,51.6759,51.7495,1265630.0
2022-09-30 09:30:00,55.96,56.2,55.94,56.14,649918.0,51.5011,51.7219,51.4827,51.6667,649918.0
2022-09-30 09:35:00,56.15,56.17,55.91,55.99,886737.0,51.6759,51.6943,51.455,51.5287,886737.0
2022-09-30 09:40:00,55.99,56.19,55.93,56.09,843125.0,51.5287,51.7127,51.4734,51.6207,843125.0
2022-09-30 09:45:00,56.1,56.18,56.04,56.14,388932.0,51.6299,51.7035,51.5747,51.6667,388932.0
2022-09-30 09:50:00,56.15,56.26,56.08,56.25,311153.0,51.6759,51.7772,51.6115,51.7679,311153.0
2022-09-30 09:55:00,56.25,56.37,56.21,56.32,501907.0,51.7679,51.8784,51.7311,51.8324,501907.0
2022-09-30 10:00:00,56.33,56.36,56.2,56.27,305150.0,51.8416,51.8692,51.7219,51.7864,305150.0
2022-09-30 10:05:00,56.27,56.28,56.19,56.26,245991.0,51.7864,51.7956,51.7127,51.7772,245991.0
2022-09-30 10:10:00,56.26,56.33,56.16,56.2,284360.0,51.7772,51.8416,51.6851,51.7219,284360.0
2022-09-30 10:15:00,56.2,56.22,56.06,56.18,600025.0,51.7219,51.7403,51.5931,51.7035,600025.0
2022-09-30 10:20:00,56.17,56.21,56.11,56.21,292730.0,51.6943,51.7311,51.6391,51.7311,292730.0
2022-09-30 10:25:00,56.2,56.26,56.12,56.26,259960.0,51.7219,51.7772,51.6483,51.7772,259960.0
2022-09-30 10:30:00,56.26,56.38,56.24,56.37,448751.0,51.7772,51.8876,51.7587,51.8784,448751.0
2022-09-30 10:35:00,56.36,56.47,56.35,56.44,155588.0,51.8692,51.9704,51.86,51.9428,155588.0
2022-09-30 10:40:00,56.44,56.44,56.35,56.38,111434.0,51.9428,51.9428,51.86,51.8876,111434.0
2022-09-30 10:45:00,56.37,56.46,56.31,56.42,228780.0,51.8784,51.9612,51.8232,51.9244,228780.0
2022-09-30 10:50:00,56.42,56.48,56.35,56.45,253792.0,51.9244,51.9796,51.86,51.952,253792.0
2022-09-30 10:55:00,56.44,56.5,56.39,56.45,229628.0,51.9428,51.998,51.8968,51.952,229628.0
2022-09-30 11:00:00,56.45,56.5,56.35,56.47,337271.0,51.952,51.998,51.86,51.9704,337271.0
2022-09-30 11:05:00,56.47,56.63,56.44,56.63,414518.0,51.9704,52.1177,51.9428,52.1177,414518.0
2022-09-30 11:10:00,56.63,56.67,56.59,56.65,355286.0,52.1177,52.1545,52.0809,52.1361,355286.0
2022-09-30 11:15:00,56.66,56.7,56.61,56.65,601556.0,52.1453,52.1821,52.0993,52.1361,601556.0
2022-09-30 11:20:00,56.66,56.69,56.63,56.67,168292.0,52.1453,52.1729,52.1177,52.1545,168292.0
2022-09-30 11:25:00,56.66,56.67,56.55,56.55,624359.0,52.1453,52.1545,52.044,52.044,624359.0
2022-09-30 11:30:00,56.55,56.58,56.5,56.55,967189.0,52.044,52.0717,51.998,52.044,967189.0
2022-09-30 11:35:00,56.54,56.56,56.5,56.51,222869.0,52.0348,52.0532,51.998,52.0072,222869.0
2022-09-30 11:40:00,56.51,56.51,56.33,56.36,350436.0,52.0072,52.0072,51.8416,51.8692,350436.0
2022-09-30 11:45:00,56.36,56.37,56.3,56.3,257998.0,51.8692,51.8784,51.814,51.814,257998.0
2022-09-30 11:50:00,56.3,56.3,56.25,56.25,221093.0,51.814,51.814,51.7679,51.7679,221093.0
2022-09-30 11:55:00,56.25,56.27,56.21,56.26,203231.0,51.7679,51.7864,51.7311,51.7772,203231.0
2022-09-30 12:00:00,56.25,56.25,56.14,56.17,822444.0,51.7679,51.7679,51.6667,51.6943,822444.0
2022-09-30 12:05:00,56.17,56.19,56.09,56.1,153272.0,51.6943,51.7127,51.6207,51.6299,153272.0
2022-09-30 12:10:00,56.09,56.17,56.09,56.17,109708.0,51.6207,51.6943,51.6207,51.6943,109708.0
2022-09-30 12:15:00,56.17,56.2,56.16,56.18,321294.0,51.6943,51.7219,51.6851,51.7035,321294.0
2022-09-30 12:20:00,56.17,56.2,56.08,56.18,264170.0,51.6943,51.7219,51.6115,51.7035,264170.0
2022-09-30 12:25:00,56.18,56.23,56.15,56.16,246532.0,51.7035,51.7495,51.6759,51.6851,246532.0
2022-09-30 12:30:00,56.16,56.22,56.15,56.21,173897.0,51.6851,51.7403,51.6759,51.7311,173897.0
2022-09-30 12:35:00,56.21,56.26,56.18,56.25,498736.0,51.7311,51.7772,51.7035,51.7679,498736.0
2022-09-30 12:40:00,56.24,56.25,56.18,56.23,175435.0,51.7587,51.7679,51.7035,51.7495,175435.0
2022-09-30 12:45:00,56.23,56.26,56.2,56.23,367723.0,51.7495,51.7772,51.7219,51.7495,367723.0
2022-09-30 12:50:00,56.24,56.27,56.21,56.23,242212.0,51.7587,51.7864,51.7311,51.7495,242212.0
2022-09-30 12:55:00,56.24,56.27,56.21,56.24,121481.0,51.7587,51.7864,51.7311,51.7587,121481.0
2022-09-30 13:00:00,56.23,56.24,56.17,56.23,380377.0,51.7495,51.7587,51.6943,51.7495,380377.0
2022-09-30 13:05:00,56.23,56.28,56.22,56.24,269614.0,51.7495,51.7956,51.7403,51.7587,269614.0
2022-09-30 13:10:00,56.24,56.28,56.19,56.19,107302.0,51.7587,51.7956,51.7127,51.7127,107302.0
2022-09-30 13:15:00,56.19,56.21,56.14,56.15,139644.0,51.7127,51.7311,51.6667,51.6759,139644.0
2022-09-30 13:20:00,56.15,56.19,56.14,56.16,200914.0,51.6759,51.7127,51.6667,51.6851,200914.0
2022-09-30 13:25:00,56.16,56.26,56.15,56.23,119130.0,51.6851,51.7772,51.6759,51.7495,119130.0
2022-09-30 13:30:00,56.23,56.27,56.19,56.2,142676.0,51.7495,51.7864,51.7127,51.7219,142676.0
2022-09-30 13:35:00,56.19,56.19,56.1,56.12,156351.0,51.7127,51.7127,51.6299,51.6483,156351.0
2022-09-30 13:40:00,56.13,56.14,56.09,56.1,169144.0,51.6575,51.6667,51.6207,51.6299,169144.0
2022-09-30 13:45:00,56.1,56.1,56.06,56.06,172202.0,51.6299,51.6299,51.5931,51.5931,172202.0
2022-09-30 13:50:00,56.06,56.14,56.05,56.11,305363.0,51.5931,51.6667,51.5839,51.6391,305363.0
2022-09-30 13:55:00,56.11,56.15,56.09,56.09,153117.0,51.6391,51.6759,51.6207,51.6207,153117.0
2022-09-30 14:00:00,56.1,56.13,56.07,56.08,184890.0,51.6299,51.6575,51.6023,51.6115,184890.0
2022-09-30 14:05:00,56.08,56.12,56.05,56.09,375854.0,51.6115,51.6483,51.5839,51.6207,375854.0
2022-09-30 14:10:00,56.1,56.15,56.09,56.13,316060.0,51.6299,51.6759,51.6207,51.6575,316060.0
2022-09-30 14:15:00,56.13,56.19,56.11,56.12,375392.0,51.6575,51.7127,51.6391,51.6483,375392.0
2022-09-30 14:20:00,56.12,56.16,56.09,56.11,311077.0,51.6483,51.6851,51.6207,51.6391,311077.0
2022-09-30 14:25:00,56.1,56.11,56.04,56.08,181641.0,51.6299,51.6391,51.5747,51.6115,181641.0
2022-09-30 14:30:00,56.09,56.16,56.07,56.15,200521.0,51.6207,51.6851,51.6023,51.6759,200521.0
2022-09-30 14:35:00,56.15,56.15,56.07,56.1,201002.0,51.6759,51.6759,51.6023,51.6299,201002.0
2022-09-30 14:40:00,56.1,56.1,56.0,56.05,454434.0,51.6299,51.6299,51.5379,51.5839,454434.0
2022-09-30 14:45:00,56.05,56.06,55.96,56.04,443036.0,51.5839,51.5931,51.5011,51.5747,443036.0
2022-09-30 14:50:00,56.05,56.06,55.98,55.98,227903.0,51.5839,51.5931,51.5195,51.5195,227903.0
2022-09-30 14:55:00,55.98,55.99,55.92,55.94,490652.0,51.5195,51.5287,51.4642,51.4827,490652.0
2022-09-30 15:00:00,55.94,56.1,55.92,56.05,588936.0,51.4827,51.6299,51.4642,51.5839,588936.0
2022-09-30 15:05:00,56.05,56.09,55.99,56.01,234094.0,51.5839,51.6207,51.5287,51.5471,234094.0
2022-09-30 15:10:00,56.01,56.05,55.93,55.95,249227.0,51.5471,51.5839,51.4734,51.4919,249227.0
2022-09-30 15:15:00,55.96,56.03,55.92,55.99,360193.0,51.5011,51.5655,51.4642,51.5287,360193.0
2022-09-30 15:20:00,55.99,56.0,55.93,55.98,324725.0,51.5287,51.5379,51.4734,51.5195,324725.0
2022-09-30 15:25:00,55.98,56.01,55.89,56.01,710637.0,51.5195,51.5471,51.4366,51.5471,710637.0
2022-09-30 15:30:00,56.01,56.05,55.91,55.93,283993.0,51.5471,51.5839,51.455,51.4734,283993.0
2022-09-30 15:35:00,55.92,55.97,55.89,55.91,626227.0,51.4642,51.5103,51.4366,51.455,626227.0
2022-09-30 15:40:00,55.91,56.02,55.91,55.98,481051.0,51.455,51.5563,51.455,51.5195,481051.0
2022-09-30 15:45:00,55.97,56.05,55.95,56.02,822979.0,51.5103,51.5839,51.4919,51.5563,822979.0
2022-09-30 15:50:00,56.01,56.02,55.89,55.93,1595169.0,51.5471,51.5563,51.4366,51.4734,1595169.0
2022-09-30 15:55:00,55.93,56.01,55.9,56.0,4992583.0,51.4734,51.5471,51.4458,51.5379,4992583.0
2022-10-03 09:30:00,56.59,56.61,56.41,56.47,532221.0,52.0809,52.0993,51.9152,51.9704,532221.0
2022-10-03 09:35:00,56.47,56.47,56.41,56.41,348988.0,51.9704,51.9704,51.9152,51.9152,348988.0
2022-10-03 09:40:00,56.4,56.57,56.36,56.55,248963.0,51.906,52.0625,51.8692,52.044,248963.0
2022-10-03 09:45:00,56.54,56.67,56.53,56.64,1889421.0,52.0348,52.1545,52.0256,52.1269,1889421.0
2022-10-03 09:50:00,56.65,56.67,56.53,56.58,657734.0,52.1361,52.1545,52.0256,52.0717,657734.0
2022-10-03 09:55:00,56.57,56.58,56.47,56.54,408109.0,52.0625,52.0717,51.9704,52.0348,408109.0
2022-10-03 10:00:00,56.55,56.89,56.55,56.77,753621.0,52.044,52.357,52.044,52.2465,753621.0
2022-10-03 10:05:00,56.77,57.01,56.76,56.95,602242.0,52.2465,52.4674,52.2373,52.4122,602242.0
2022-10-03 10:10:00,56.95,56.98,56.87,56.88,456727.0,52.4122,52.4398,52.3385,52.3478,456727.0
2022-10-03 10:15:00,56.87,56.9,56.79,56.88,258776.0,52.3385,52.3662,52.2649,52.3478,258776.0
2022-10-03 10:20:00,56.88,57.06,56.88,57.06,292232.0,52.3478,52.5134,52.3478,52.5134,292232.0
2022-10-03 10:25:00,57.06,57.1,56.99,56.99,887160.0,52.5134,52.5502,52.449,52.449,887160.0
2022-10-03 10:30:00,57.0,57.07,56.96,57.03,460374.0,52.4582,52.5226,52.4214,52.4858,460374.0
2022-10-03 10:35:00,57.04,57.09,56.98,57.02,575453.0,52.495,52.541,52.4398,52.4766,575453.0
2022-10-03 10:40:00,57.03,57.03,56.93,57.01,227757.0,52.4858,52.4858,52.3938,52.4674,227757.0
2022-10-03 10:45:00,57.01,57.08,56.96,57.07,252317.0,52.4674,52.5318,52.4214,52.5226,252317.0
2022-10-03 10:50:00,57.07,57.08,56.98,57.05,223736.0,52.5226,52.5318,52.4398,52.5042,223736.0
2022-10-03 10:55:00,57.05,57.1,57.02,57.03,233949.0,52.5042,52.5502,52.4766,52.4858,233949.0
2022-10-03 11:00:00,57.04,57.07,57.01,57.05,189105.0,52.495,52.5226,52.4674,52.5042,189105.0
2022-10-03 11:05:00,57.05,57.15,57.02,57.15,384796.0,52.5042,52.5962,52.4766,52.5962,384796.0
2022-10-03 11:10:00,57.16,57.22,57.09,57.15,461626.0,52.6054,52.6607,52.541,52.5962,461626.0
2022-10-03 11:15:00,57.15,57.21,57.12,57.13,278780.0,52.5962,52.6515,52.5686,52.5778,278780.0
2022-10-03 11:20:00,57.13,57.16,57.11,57.15,243414.0,52.5778,52.6054,52.5594,52.5962,243414.0
2022-10-03 11:25:00,57.16,57.16,57.07,57.11,491106.0,52.6054,52.6054,52.5226,52.5594,491106.0
2022-10-03 11:30:00,57.11,57.16,57.06,57.09,895717.0,52.5594,52.6054,52.5134,52.541,895717.0
2022-10-03 11:35:00,57.09,57.09,57.0,57.03,440214.0,52.541,52.541,52.4582,52.4858,440214.0
2022-10-03 11:40:00,57.03,57.04,56.95,56.96,193975.0,52.4858,52.495,52.4122,52.4214,193975.0
2022-10-03 11:45:00,56.96,57.02,56.94,57.01,144387.0,52.4214,52.4766,52.403,52.4674,144387.0
2022-10-03 11:50:00,57.01,57.05,56.98,56.98,347678.0,52.4674,52.5042,52.4398,52.4398,347678.0
2022-10-03 11:55:00,56.98,57.0,56.89,56.92,207463.0,52.4398,52.4582,52.357,52.3846,207463.0
2022-10-03 12:00:00,56.92,57.01,56.92,56.99,293140.0,52.3846,52.4674,52.3846,52.449,293140.0
2022-10-03 12:05:00,56.99,57.06,56.97,57.06,86495.0,52.449,52.5134,52.4306,52.5134,86495.0
2022-10-03 12:10:00,57.06,57.1,57.03,57.03,222443.0,52.5134,52.5502,52.4858,52.4858,222443.0
2022-10-03 12:15:00,57.02,57.04,56.96,56.98,206194.0,52.4766,52.495,52.4214,52.4398,206194.0
2022-10-03 12:20:00,56.98,57.0,56.89,56.99,411630.0,52.4398,52.4582,52.357,52.449,411630.0
2022-10-03 12:25:00,56.99,57.02,56.91,56.93,212688.0,52.449,52.4766,52.3754,52.3938,212688.0
2022-10-03 12:30:00,56.92,56.98,56.9,56.98,157042.0,52.3846,52.4398,52.3662,52.4398,157042.0
2022-10-03 12:35:00,56.98,56.99,56.91,56.98,170541.0,52.4398,52.449,52.3754,52.4398,170541.0
2022-10-03 12:40:00,56.98,57.0,56.93,56.95,203054.0,52.4398,52.4582,52.3938,52.4122,203054.0
2022-10-03 12:45:00,56.95,56.97,56.92,56.94,122859.0,52.4122,52.4306,52.3846,52.403,122859.0
2022-10-03 12:50:00,56.94,56.95,56.87,56.9,150516.0,52.403,52.4122,52.3385,52.3662,150516.0
2022-10-03 12:55:00,56.9,56.98,56.88,56.98,92440.0,52.3662,52.4398,52.3478,52.4398,92440.0
2022-10-03 13:00:00,56.98,57.01,56.96,56.99,181753.0,52.4398,52.4674,52.4214,52.449,181753.0
2022-10-03 13:05:00,57.0,57.05,56.96,57.03,301248.0,52.4582,52.5042,52.4214,52.4858,301248.0
2022-10-03 13:10:00,57.04,57.04,56.98,57.0,218811.0,52.495,52.495,52.4398,52.4582,218811.0
2022-10-03 13:15:00,56.99,57.01,56.97,56.98,238339.0,52.449,52.4674,52.4306,52.4398,238339.0
2022-10-03 13:20:00,56.97,57.07,56.96,57.04,161945.0,52.4306,52.5226,52.4214,52.495,161945.0
2022-10-03 13:25:00,57.05,57.07,56.99,57.0,577355.0,52.5042,52.5226,52.449,52.4582,577355.0
2022-10-03 13:30:00,57.0,57.09,57.0,57.07,245747.0,52.4582,52.541,52.4582,52.5226,245747.0
2022-10-03 13:35:00,57.07,57.08,57.03,57.04,322611.0,52.5226,52.5318,52.4858,52.495,322611.0
2022-10-03 13:40:00,57.05,57.08,57.03,57.05,121965.0,52.5042,52.5318,52.4858,52.5042,121965.0
2022-10-03 13:45:00,57.05,57.11,57.04,57.05,344685.0,52.5042,52.5594,52.495,52.5042,344685.0
2022-10-03 13:50:00,57.05,57.06,57.01,57.01,82158.0,52.5042,52.5134,52.4674,52.4674,82158.0
2022-10-03 13:55:00,57.0,57.02,56.98,57.01,104593.0,52.4582,52.4766,52.4398,52.4674,104593.0
2022-10-03 14:00:00,57.01,57.06,57.01,57.05,229764.0,52.4674,52.5134,52.4674,52.5042,229764.0
2022-10-03 14:05:00,57.05,57.11,57.03,57.05,210400.0,52.5042,52.5594,52.4858,52.5042,210400.0
2022-10-03 14:10:00,57.05,57.12,57.05,57.1,290630.0,52.5042,52.5686,52.5042,52.5502,290630.0
2022-10-03 14:15:00,57.09,57.15,57.09,57.15,303948.0,52.541,52.5962,52.541,52.5962,303948.0
2022-10-03 14:20:00,57.14,57.18,57.14,57.17,383687.0,52.587,52.6238,52.587,52.6146,383687.0
2022-10-03 14:25:00,57.17,57.25,57.14,57.25,315707.0,52.6146,52.6883,52.587,52.6883,315707.0
2022-10-03 14:30:00,57.24,57.28,57.22,57.28,360055.0,52.6791,52.7159,52.6607,52.7159,360055.0
2022-10-03 14:35:00,57.28,57.31,57.27,57.29,247234.0,52.7159,52.7435,52.7067,52.7251,247234.0
2022-10-03 14:40:00,57.29,57.31,57.28,57.3,416879.0,52.7251,52.7435,52.7159,52.7343,416879.0
2022-10-03 14:45:00,57.3,57.31,57.25,57.28,468027.0,52.7343,52.7435,52.6883,52.7159,468027.0
2022-10-03 14:50:00,57.28,57.31,57.27,57.3,345329.0,52.7159,52.7435,52.7067,52.7343,345329.0
2022-10-03 14:55:00,57.3,57.36,57.29,57.31,561156.0,52.7343,52.7895,52.7251,52.7435,561156.0
2022-10-03 15:00:00,57.31,57.31,57.23,57.25,506591.0,52.7435,52.7435,52.6699,52.6883,506591.0
2022-10-03 15:05:00,57.25,57.29,57.24,57.27,616859.0,52.6883,52.7251,52.6791,52.7067,616859.0
2022-10-03 15:10:00,57.27,57.28,57.22,57.23,374418.0,52.7067,52.7159,52.6607,52.6699,374418.0
2022-10-03 15:15:00,57.23,57.24,57.17,57.22,570573.0,52.6699,52.6791,52.6146,52.6607,570573.0
2022-10-03 15:20:00,57.21,57.28,57.2,57.27,374461.0,52.6515,52.7159,52.6423,52.7067,374461.0
2022-10-03 15:25:00,57.27,57.32,57.26,57.27,643274.0,52.7067,52.7527,52.6975,52.7067,643274.0
2022-10-03 15:30:00,57.26,57.31,57.23,57.26,807610.0,52.6975,52.7435,52.6699,52.6975,807610.0
2022-10-03 15:35:00,57.25,57.29,57.24,57.25,726182.0,52.6883,52.7251,52.6791,52.6883,726182.0
2022-10-03 15:40:00,57.25,57.26,57.21,57.22,643359.0,52.6883,52.6975,52.6515,52.6607,643359.0
2022-10-03 15:45:00,57.21,57.24,57.19,57.19,1187455.0,52.6515,52.6791,52.633,52.633,1187455.0
2022-10-03 15:50:00,57.2,57.21,57.13,57.17,1454568.0,52.6423,52.6515,52.5778,52.6146,1454568.0
2022-10-03 15:55:00,57.17,57.17,57.08,57.12,2656302.0,52.6146,52.6146,52.5318,52.5686,2656302.0
2022-10-04 09:30:00,58.63,58.76,58.61,58.71,959733.0,53.9583,54.078,53.9399,54.0319,959733.0
2022-10-04 09:35:00,58.72,58.8,58.71,58.79,734596.0,54.0411,54.1148,54.0319,54.1056,734596.0
2022-10-04 09:40:00,58.78,58.8,58.73,58.75,751629.0,54.0964,54.1148,54.0503,54.0687,751629.0
2022-10-04 09:45:00,58.75,58.85,58.73,58.84,608264.0,54.0687,54.1608,54.0503,54.1516,608264.0
2022-10-04 09:50:00,58.83,58.85,58.77,58.81,508463.0,54.1424,54.1608,54.0872,54.124,508463.0
2022-10-04 09:55:00,58.81,58.89,58.79,58.88,373891.0,54.124,54.1976,54.1056,54.1884,373891.0
2022-10-04 10:00:00,58.89,59.11,58.88,59.08,900430.0,54.1976,54.4001,54.1884,54.3725,900430.0
2022-10-04 10:05:00,59.08,59.11,58.97,59.03,423308.0,54.3725,54.4001,54.2712,54.3264,423308.0
2022-10-04 10:10:00,59.03,59.1,59.0,59.06,545609.0,54.3264,54.3909,54.2988,54.354,545609.0
2022-10-04 10:15:00,59.07,59.11,59.05,59.07,352914.0,54.3632,54.4001,54.3448,54.3632,352914.0
2022-10-04 10:20:00,59.06,59.08,59.0,59.03,327366.0,54.354,54.3725,54.2988,54.3264,327366.0
2022-10-04 10:25:00,59.02,59.05,58.94,58.95,286746.0,54.3172,54.3448,54.2436,54.2528,286746.0
2022-10-04 10:30:00,58.94,59.04,58.93,59.02,547386.0,54.2436,54.3356,54.2344,54.3172,547386.0
2022-10-04 10:35:00,59.02,59.07,59.01,59.05,232164.0,54.3172,54.3632,54.308,54.3448,232164.0
2022-10-04 10:40:00,59.05,59.15,59.04,59.09,700096.0,54.3448,54.4369,54.3356,54.3817,700096.0
2022-10-04 10:45:00,59.09,59.13,59.04,59.09,394873.0,54.3817,54.4185,54.3356,54.3817,394873.0
2022-10-04 10:50:00,59.09,59.1,58.99,59.07,477076.0,54.3817,54.3909,54.2896,54.3632,477076.0
2022-10-04 10:55:00,59.07,59.15,59.06,59.15,411459.0,54.3632,54.4369,54.354,54.4369,411459.0
2022-10-04 11:00:00,59.15,59.19,59.14,59.16,219446.0,54.4369,54.4737,54.4277,54.4461,219446.0
2022-10-04 11:05:00,59.16,59.29,59.15,59.26,341078.0,54.4461,54.5657,54.4369,54.5381,341078.0
2022-10-04 11:10:00,59.26,59.27,59.2,59.26,483486.0,54.5381,54.5473,54.4829,54.5381,483486.0
2022-10-04 11:15:00,59.27,59.31,59.25,59.26,381269.0,54.5473,54.5841,54.5289,54.5381,381269.0
2022-10-04 11:20:00,59.26,59.31,59.25,59.3,198018.0,54.5381,54.5841,54.5289,54.5749,198018.0
2022-10-04 11:25:00,59.29,59.38,59.28,59.35,766026.0,54.5657,54.6485,54.5565,54.6209,766026.0
2022-10-04 11:30:00,59.35,59.4,59.29,59.34,1056352.0,54.6209,54.667,54.5657,54.6117,1056352.0
2022-10-04 11:35:00,59.34,59.37,59.29,59.34,723243.0,54.6117,54.6393,54.5657,54.6117,723243.0
2022-10-04 11:40:00,59.34,59.34,59.26,59.28,184438.0,54.6117,54.6117,54.5381,54.5565,184438.0
2022-10-04 11:45:00,59.29,59.29,59.22,59.23,212471.0,54.5657,54.5657,54.5013,54.5105,212471.0
2022-10-04 11:50:00,59.23,59.31,59.22,59.31,231061.0,54.5105,54.5841,54.5013,54.5841,231061.0
2022-10-04 11:55:00,59.32,59.37,59.28,59.36,148078.0,54.5933,54.6393,54.5565,54.6301,148078.0
2022-10-04 12:00:00,59.37,59.42,59.36,59.41,111207.0,54.6393,54.6854,54.6301,54.6762,111207.0
2022-10-04 12:05:00,59.42,59.43,59.35,59.36,254489.0,54.6854,54.6946,54.6209,54.6301,254489.0
2022-10-04 12:10:00,59.36,59.43,59.35,59.41,159520.0,54.6301,54.6946,54.6209,54.6762,159520.0
2022-10-04 12:15:00,59.42,59.46,59.37,59.37,141619.0,54.6854,54.7222,54.6393,54.6393,141619.0
2022-10-04 12:20:00,59.37,59.39,59.33,59.37,232985.0,54.6393,54.6578,54.6025,54.6393,232985.0
2022-10-04 12:25:00,59.36,59.45,59.34,59.43,335128.0,54.6301,54.713,54.6117,54.6946,335128.0
2022-10-04 12:30:00,59.42,59.49,59.41,59.48,293476.0,54.6854,54.7498,54.6762,54.7406,293476.0
2022-10-04 12:35:00,59.47,59.5,59.46,59.47,318407.0,54.7314,54.759,54.7222,54.7314,318407.0
2022-10-04 12:40:00,59.47,59.47,59.35,59.37,312206.0,54.7314,54.7314,54.6209,54.6393,312206.0
2022-10-04 12:45:00,59.37,59.37,59.24,59.26,611867.0,54.6393,54.6393,54.5197,54.5381,611867.0
2022-10-04 12:50:00,59.25,59.28,59.22,59.24,335505.0,54.5289,54.5565,54.5013,54.5197,335505.0
2022-10-04 12:55:00,59.23,59.23,59.18,59.23,313820.0,54.5105,54.5105,54.4645,54.5105,313820.0
2022-10-04 13:00:00,59.22,59.26,59.19,59.2,173217.0,54.5013,54.5381,54.4737,54.4829,173217.0
2022-10-04 13:05:00,59.2,59.21,59.13,59.14,129903.0,54.4829,54.4921,54.4185,54.4277,129903.0
2022-10-04 13:10:00,59.14,59.18,59.08,59.09,99618.0,54.4277,54.4645,54.3725,54.3817,99618.0
2022-10-04 13:15:00,59.08,59.08,58.99,59.0,362560.0,54.3725,54.3725,54.2896,54.2988,362560.0
2022-10-04 13:20:00,59.0,59.1,58.97,59.09,302301.0,54.2988,54.3909,54.2712,54.3817,302301.0
2022-10-04 13:25:00,59.09,59.16,59.08,59.16,181974.0,54.3817,54.4461,54.3725,54.4461,181974.0
2022-10-04 13:30:00,59.16,59.18,59.12,59.13,51451.0,54.4461,54.4645,54.4093,54.4185,51451.0
2022-10-04 13:35:00,59.13,59.15,59.08,59.12,100295.0,54.4185,54.4369,54.3725,54.4093,100295.0
2022-10-04 13:40:00,59.11,59.14,59.09,59.11,74078.0,54.4001,54.4277,54.3817,54.4001,74078.0
2022-10-04 13:45:00,59.11,59.2,59.11,59.19,193903.0,54.4001,54.4829,54.4001,54.4737,193903.0
2022-10-04 13:50:00,59.2,59.27,59.19,59.24,134424.0,54.4829,54.5473,54.4737,54.5197,134424.0
2022-10-04 13:55:00,59.25,59.29,59.23,59.23,239069.0,54.5289,54.5657,54.5105,54.5105,239069.0
2022-10-04 14:00:00,59.24,59.28,59.21,59.21,94020.0,54.5197,54.5565,54.4921,54.4921,94020.0
2022-10-04 14:05:00,59.23,59.24,59.18,59.22,102740.0,54.5105,54.5197,54.4645,54.5013,102740.0
2022-10-04 14:10:00,59.22,59.23,59.15,59.16,177098.0,54.5013,54.5105,54.4369,54.4461,177098.0
2022-10-04 14:15:00,59.16,59.2,59.13,59.16,114978.0,54.4461,54.4829,54.4185,54.4461,114978.0
2022-10-04 14:20:00,59.16,59.24,59.15,59.23,201256.0,54.4461,54.5197,54.4369,54.5105,201256.0
2022-10-04 14:25:00,59.23,59.24,59.15,59.16,323552.0,54.5105,54.5197,54.4369,54.4461,323552.0
2022-10-04 14:30:00,59.16,59.23,59.15,59.21,275864.0,54.4461,54.5105,54.4369,54.4921,275864.0
2022-10-04 14:35:00,59.2,59.27,59.18,59.23,260314.0,54.4829,54.5473,54.4645,54.5105,260314.0
2022-10-04 14:40:00,59.22,59.26,59.22,59.25,208475.0,54.5013,54.5381,54.5013,54.5289,208475.0
2022-10-04 14:45:00,59.24,59.34,59.24,59.33,317281.0,54.5197,54.6117,54.5197,54.6025,317281.0
2022-10-04 14:50:00,59.33,59.39,59.33,59.38,300720.0,54.6025,54.6578,54.6025,54.6485,300720.0
2022-10-04 14:55:00,59.38,59.4,59.35,59.38,319221.0,54.6485,54.667,54.6209,54.6485,319221.0
2022-10-04 15:00:00,59.37,59.4,59.33,59.34,142344.0,54.6393,54.667,54.6025,54.6117,142344.0
2022-10-04 15:05:00,59.33,59.34,59.25,59.27,359472.0,54.6025,54.6117,54.5289,54.5473,359472.0
2022-10-04 15:10:00,59.26,59.26,59.16,59.23,341735.0,54.5381,54.5381,54.4461,54.5105,341735.0
2022-10-04 15:15:00,59.23,59.3,59.23,59.25,185809.0,54.5105,54.5749,54.5105,54.5289,185809.0
2022-10-04 15:20:00,59.25,59.28,59.2,59.27,160702.0,54.5289,54.5565,54.4829,54.5473,160702.0
2022-10-04 15:25:00,59.27,59.32,59.26,59.3,132707.0,54.5473,54.5933,54.5381,54.5749,132707.0
2022-10-04 15:30:00,59.3,59.31,59.25,59.29,236839.0,54.5749,54.5841,54.5289,54.5657,236839.0
2022-10-04 15:35:00,59.29,59.39,59.26,59.37,275031.0,54.5657,54.6578,54.5381,54.6393,275031.0
2022-10-04 15:40:00,59.37,59.39,59.33,59.35,683885.0,54.6393,54.6578,54.6025,54.6209,683885.0
2022-10-04 15:45:00,59.35,59.38,59.33,59.34,459583.0,54.6209,54.6485,54.6025,54.6117,459583.0
2022-10-04 15:50:00,59.35,59.45,59.34,59.45,936440.0,54.6209,54.713,54.6117,54.713,936440.0
2022-10-04 15:55:00,59.45,59.45,59.36,59.45,2218539.0,54.713,54.713,54.6301,54.713,2218539.0
2022-10-05 09:30:00,58.42,58.61,58.42,58.57,812345.0,53.765,53.9399,53.765,53.9031,812345.0
2022-10-05 09:35:00,58.58,58.67,58.5,58.53,356976.0,53.9123,53.9951,53.8387,53.8663,356976.0
2022-10-05 09:40:00,58.53,58.57,58.45,58.5,497483.0,53.8663,53.9031,53.7927,53.8387,497483.0
2022-10-05 09:45:00,58.49,58.6,58.47,58.55,343324.0,53.8295,53.9307,53.8111,53.8847,343324.0
2022-10-05 09:50:00,58.54,58.57,58.49,58.5,411151.0,53.8755,53.9031,53.8295,53.8387,411151.0
2022-10-05 09:55:00,58.51,58.56,58.51,58.54,307359.0,53.8479,53.8939,53.8479,53.8755,307359.0
2022-10-05 10:00:00,58.55,58.55,58.22,58.22,790733.0,53.8847,53.8847,53.581,53.581,790733.0
2022-10-05 10:05:00,58.22,58.27,58.19,58.21,422407.0,53.581,53.627,53.5534,53.5718,422407.0
2022-10-05 10:10:00,58.21,58.32,58.17,58.25,439427.0,53.5718,53.673,53.535,53.6086,439427.0
2022-10-05 10:15:00,58.23,58.24,58.12,58.13,669463.0,53.5902,53.5994,53.4889,53.4981,669463.0
2022-10-05 10:20:00,58.13,58.2,58.1,58.14,302961.0,53.4981,53.5626,53.4705,53.5074,302961.0
2022-10-05 10:25:00,58.13,58.22,58.11,58.15,546070.0,53.4981,53.581,53.4797,53.5166,546070.0
2022-10-05 10:30:00,58.15,58.2,58.09,58.11,378950.0,53.5166,53.5626,53.4613,53.4797,378950.0
2022-10-05 10:35:00,58.11,58.25,58.1,58.25,353579.0,53.4797,53.6086,53.4705,53.6086,353579.0
2022-10-05 10:40:00,58.24,58.32,58.2,58.25,225298.0,53.5994,53.673,53.5626,53.6086,225298.0
2022-10-05 10:45:00,58.25,58.29,58.22,58.27,412817.0,53.6086,53.6454,53.581,53.627,412817.0
2022-10-05 10:50:00,58.27,58.29,58.2,58.29,554743.0,53.627,53.6454,53.5626,53.6454,554743.0
2022-10-05 10:55:00,58.28,58.28,58.16,58.19,546783.0,53.6362,53.6362,53.5258,53.5534,546783.0
2022-10-05 11:00:00,58.19,58.3,58.17,58.29,212335.0,53.5534,53.6546,53.535,53.6454,212335.0
2022-10-05 11:05:00,58.28,58.29,58.21,58.26,205060.0,53.6362,53.6454,53.5718,53.6178,205060.0
2022-10-05 11:10:00,58.26,58.29,58.23,58.26,578756.0,53.6178,53.6454,53.5902,53.6178,578756.0
2022-10-05 11:15:00,58.26,58.36,58.23,58.36,346406.0,53.6178,53.7098,53.5902,53.7098,346406.0
2022-10-05 11:20:00,58.36,58.37,58.31,58.35,228536.0,53.7098,53.719,53.6638,53.7006,228536.0
2022-10-05 11:25:00,58.36,58.38,58.3,58.35,283529.0,53.7098,53.7282,53.6546,53.7006,283529.0
2022-10-05 11:30:00,58.34,58.41,58.32,58.38,340241.0,53.6914,53.7558,53.673,53.7282,340241.0
2022-10-05 11:35:00,58.37,58.51,58.37,58.5,574147.0,53.719,53.8479,53.719,53.8387,574147.0
2022-10-05 11:40:00,58.51,58.51,58.46,58.46,294646.0,53.8479,53.8479,53.8019,53.8019,294646.0
2022-10-05 11:45:00,58.46,58.49,58.41,58.43,302468.0,53.8019,53.8295,53.7558,53.7742,302468.0
2022-10-05 11:50:00,58.43,58.47,58.4,58.45,278724.0,53.7742,53.8111,53.7466,53.7927,278724.0
2022-10-05 11:55:00,58.46,58.46,58.4,58.46,259709.0,53.8019,53.8019,53.7466,53.8019,259709.0
2022-10-05 12:00:00,58.46,58.47,58.34,58.4,246964.0,53.8019,53.8111,53.6914,53.7466,246964.0
2022-10-05 12:05:00,58.4,58.6,58.4,58.55,517418.0,53.7466,53.9307,53.7466,53.8847,517418.0
2022-10-05 12:10:00,58.55,58.68,58.54,58.64,390333.0,53.8847,54.0043,53.8755,53.9675,390333.0
2022-10-05 12:15:00,58.64,58.72,58.63,58.67,154878.0,53.9675,54.0411,53.9583,53.9951,154878.0
2022-10-05 12:20:00,58.67,58.68,58.58,58.61,391866.0,53.9951,54.0043,53.9123,53.9399,391866.0
2022-10-05 12:25:00,58.61,58.62,58.54,58.57,138243.0,53.9399,53.9491,53.8755,53.9031,138243.0
2022-10-05 12:30:00,58.56,58.6,58.54,58.55,266006.0,53.8939,53.9307,53.8755,53.8847,266006.0
2022-10-05 12:35:00,58.55,58.57,58.53,58.56,261593.0,53.8847,53.9031,53.8663,53.8939,261593.0
2022-10-05 12:40:00,58.56,58.57,58.53,58.57,73001.0,53.8939,53.9031,53.8663,53.9031,73001.0
2022-10-05 12:45:00,58.57,58.7,58.54,58.7,329319.0,53.9031,54.0227,53.8755,54.0227,329319.0
2022-10-05 12:50:00,58.69,58.72,58.66,58.69,126909.0,54.0135,54.0411,53.9859,54.0135,126909.0
2022-10-05 12:55:00,58.69,58.69,58.61,58.62,173274.0,54.0135,54.0135,53.9399,53.9491,173274.0
2022-10-05 13:00:00,58.62,58.66,58.6,58.65,242628.0,53.9491,53.9859,53.9307,53.9767,242628.0
2022-10-05 13:05:00,58.65,58.75,58.64,58.69,536978.0,53.9767,54.0687,53.9675,54.0135,536978.0
2022-10-05 13:10:00,58.69,58.76,58.68,58.76,124372.0,54.0135,54.078,54.0043,54.078,124372.0
2022-10-05 13:15:00,58.76,58.84,58.73,58.83,255206.0,54.078,54.1516,54.0503,54.1424,255206.0
2022-10-05 13:20:00,58.84,58.89,58.82,58.83,152588.0,54.1516,54.1976,54.1332,54.1424,152588.0
2022-10-05 13:25:00,58.82,58.84,58.78,58.81,414331.0,54.1332,54.1516,54.0964,54.124,414331.0
2022-10-05 13:30:00,58.8,58.82,58.72,58.73,302997.0,54.1148,54.1332,54.0411,54.0503,302997.0
2022-10-05 13:35:00,58.73,58.78,58.71,58.77,80271.0,54.0503,54.0964,54.0319,54.0872,80271.0
2022-10-05 13:40:00,58.78,58.78,58.71,58.74,166427.0,54.0964,54.0964,54.0319,54.0595,166427.0
2022-10-05 13:45:00,58.73,58.83,58.72,58.79,138075.0,54.0503,54.1424,54.0411,54.1056,138075.0
2022-10-05 13:50:00,58.79,58.8,58.71,58.73,140790.0,54.1056,54.1148,54.0319,54.0503,140790.0
2022-10-05 13:55:00,58.73,58.75,58.66,58.67,158862.0,54.0503,54.0687,53.9859,53.9951,158862.0
2022-10-05 14:00:00,58.68,58.76,58.66,58.74,233634.0,54.0043,54.078,53.9859,54.0595,233634.0
2022-10-05 14:05:00,58.75,58.78,58.71,58.73,202224.0,54.0687,54.0964,54.0319,54.0503,202224.0
2022-10-05 14:10:00,58.72,58.81,58.72,58.78,246767.0,54.0411,54.124,54.0411,54.0964,246767.0
2022-10-05 14:15:00,58.78,58.86,58.76,58.85,436653.0,54.0964,54.17,54.078,54.1608,436653.0
2022-10-05 14:20:00,58.84,58.84,58.78,58.82,204626.0,54.1516,54.1516,54.0964,54.1332,204626.0
2022-10-05 14:25:00,58.81,58.86,58.76,58.84,121008.0,54.124,54.17,54.078,54.1516,121008.0
2022-10-05 14:30:00,58.84,58.85,58.76,58.78,171248.0,54.1516,54.1608,54.078,54.0964,171248.0
2022-10-05 14:35:00,58.78,58.87,58.77,58.85,184836.0,54.0964,54.1792,54.0872,54.1608,184836.0
2022-10-05 14:40:00,58.84,58.86,58.81,58.85,197923.0,54.1516,54.17,54.124,54.1608,197923.0
2022-10-05 14:45:00,58.85,58.87,58.81,58.82,127463.0,54.1608,54.1792,54.124,54.1332,127463.0
2022-10-05 14:50:00,58.83,58.88,58.79,58.86,138625.0,54.1424,54.1884,54.1056,54.17,138625.0
2022-10-05 14:55:00,58.86,58.93,58.85,58.93,219740.0,54.17,54.2344,54.1608,54.2344,219740.0
2022-10-05 15:00:00,58.93,59.02,58.93,59.01,370539.0,54.2344,54.3172,54.2344,54.308,370539.0
2022-10-05 15:05:00,59.01,59.01,58.95,58.99,273647.0,54.308,54.308,54.2528,54.2896,273647.0
2022-10-05 15:10:00,58.98,59.04,58.97,59.04,288488.0,54.2804,54.3356,54.2712,54.3356,288488.0
2022-10-05 15:15:00,59.04,59.11,59.02,59.08,271648.0,54.3356,54.4001,54.3172,54.3725,271648.0
2022-10-05 15:20:00,59.08,59.1,59.03,59.06,499800.0,54.3725,54.3909,54.3264,54.354,499800.0
2022-10-05 15:25:00,59.06,59.07,58.96,58.97,271317.0,54.354,54.3632,54.262,54.2712,271317.0
2022-10-05 15:30:00,58.97,59.02,58.97,58.98,233606.0,54.2712,54.3172,54.2712,54.2804,233606.0
2022-10-05 15:35:00,58.98,59.01,58.94,58.96,353830.0,54.2804,54.308,54.2436,54.262,353830.0
2022-10-05 15:40:00,58.96,59.0,58.94,59.0,263730.0,54.262,54.2988,54.2436,54.2988,263730.0
2022-10-05 15:45:00,58.99,58.99,58.89,58.9,652462.0,54.2896,54.2896,54.1976,54.2068,652462.0
2022-10-05 15:50:00,58.89,58.9,58.72,58.76,801226.0,54.1976,54.2068,54.0411,54.078,801226.0
2022-10-05 15:55:00,58.76,58.79,58.72,58.79,1204251.0,54.078,54.1056,54.0411,54.1056,1204251.0
2022-10-06 09:30:00,58.09,58.25,58.07,58.21,625165.0,53.4613,53.6086,53.4429,53.5718,625165.0
2022-10-06 09:35:00,58.21,58.29,58.14,58.29,705899.0,53.5718,53.6454,53.5074,53.6454,705899.0
2022-10-06 09:40:00,58.29,58.38,58.27,58.34,1015576.0,53.6454,53.7282,53.627,53.6914,1015576.0
2022-10-06 09:45:00,58.33,58.36,58.15,58.17,438181.0,53.6822,53.7098,53.5166,53.535,438181.0
2022-10-06 09:50:00,58.17,58.3,58.15,58.25,369290.0,53.535,53.6546,53.5166,53.6086,369290.0
2022-10-06 09:55:00,58.25,58.25,58.11,58.15,470945.0,53.6086,53.6086,53.4797,53.5166,470945.0
2022-10-06 10:00:00,58.15,58.15,57.99,58.04,1194373.0,53.5166,53.5166,53.3693,53.4153,1194373.0
2022-10-06 10:05:00,58.03,58.04,57.91,57.97,288984.0,53.4061,53.4153,53.2957,53.3509,288984.0
2022-10-06 10:10:00,57.97,57.98,57.87,57.93,612522.0,53.3509,53.3601,53.2589,53.3141,612522.0
2022-10-06 10:15:00,57.93,58.04,57.93,58.02,267817.0,53.3141,53.4153,53.3141,53.3969,267817.0
2022-10-06 10:20:00,58.02,58.04,57.95,58.02,317278.0,53.3969,53.4153,53.3325,53.3969,317278.0
2022-10-06 10:25:00,58.02,58.06,57.93,57.93,598879.0,53.3969,53.4337,53.3141,53.3141,598879.0
2022-10-06 10:30:00,57.93,57.98,57.82,57.84,304087.0,53.3141,53.3601,53.2129,53.2313,304087.0
2022-10-06 10:35:00,57.83,57.94,57.81,57.92,337728.0,53.2221,53.3233,53.2036,53.3049,337728.0
2022-10-06 10:40:00,57.93,58.01,57.92,57.99,288260.0,53.3141,53.3877,53.3049,53.3693,288260.0
2022-10-06 10:45:00,57.99,58.11,57.94,58.11,265841.0,53.3693,53.4797,53.3233,53.4797,265841.0
2022-10-06 10:50:00,58.11,58.11,58.04,58.09,377852.0,53.4797,53.4797,53.4153,53.4613,377852.0
2022-10-06 10:55:00,58.09,58.12,58.02,58.12,731824.0,53.4613,53.4889,53.3969,53.4889,731824.0
2022-10-06 11:00:00,58.12,58.13,58.01,58.03,676240.0,53.4889,53.4981,53.3877,53.4061,676240.0
2022-10-06 11:05:00,58.03,58.14,58.03,58.07,174509.0,53.4061,53.5074,53.4061,53.4429,174509.0
2022-10-06 11:10:00,58.07,58.07,57.98,57.98,293144.0,53.4429,53.4429,53.3601,53.3601,293144.0
2022-10-06 11:15:00,57.99,58.13,57.97,58.12,282189.0,53.3693,53.4981,53.3509,53.4889,282189.0
2022-10-06 11:20:00,58.12,58.17,58.1,58.13,472609.0,53.4889,53.535,53.4705,53.4981,472609.0
2022-10-06 11:25:00,58.13,58.15,58.08,58.14,585963.0,53.4981,53.5166,53.4521,53.5074,585963.0
2022-10-06 11:30:00,58.13,58.14,58.05,58.06,416842.0,53.4981,53.5074,53.4245,53.4337,416842.0
2022-10-06 11:35:00,58.05,58.13,58.02,58.03,177346.0,53.4245,53.4981,53.3969,53.4061,177346.0
2022-10-06 11:40:00,58.02,58.06,57.97,57.99,160448.0,53.3969,53.4337,53.3509,53.3693,160448.0
2022-10-06 11:45:00,58.0,58.1,57.99,58.05,294809.0,53.3785,53.4705,53.3693,53.4245,294809.0
2022-10-06 11:50:00,58.04,58.13,58.02,58.07,461920.0,53.4153,53.4981,53.3969,53.4429,461920.0
2022-10-06 11:55:00,58.07,58.11,57.85,57.87,687143.0,53.4429,53.4797,53.2405,53.2589,687143.0
2022-10-06 12:00:00,57.86,57.92,57.82,57.83,332195.0,53.2497,53.3049,53.2129,53.2221,332195.0
2022-10-06 12:05:00,57.83,57.87,57.8,57.82,205692.0,53.2221,53.2589,53.1944,53.2129,205692.0
2022-10-06 12:10:00,57.82,57.84,57.75,57.77,207962.0,53.2129,53.2313,53.1484,53.1668,207962.0
2022-10-06 12:15:00,57.78,57.81,57.74,57.78,357651.0,53.176,53.2036,53.1392,53.176,357651.0
2022-10-06 12:20:00,57.79,57.91,57.77,57.87,103844.0,53.1852,53.2957,53.1668,53.2589,103844.0
2022-10-06 12:25:00,57.88,57.94,57.88,57.92,107050.0,53.2681,53.3233,53.2681,53.3049,107050.0
2022-10-06 12:30:00,57.93,57.96,57.87,57.95,161913.0,53.3141,53.3417,53.2589,53.3325,161913.0
2022-10-06 12:35:00,57.95,57.97,57.92,57.97,144399.0,53.3325,53.3509,53.3049,53.3509,144399.0
2022-10-06 12:40:00,57.97,58.03,57.93,58.03,69681.0,53.3509,53.4061,53.3141,53.4061,69681.0
2022-10-06 12:45:00,58.03,58.05,57.99,58.02,187495.0,53.4061,53.4245,53.3693,53.3969,187495.0
2022-10-06 12:50:00,58.01,58.02,57.96,57.98,200922.0,53.3877,53.3969,53.3417,53.3601,200922.0
2022-10-06 12:55:00,57.98,58.0,57.97,57.99,399766.0,53.3601,53.3785,53.3509,53.3693,399766.0
2022-10-06 13:00:00,58.0,58.03,57.95,57.98,146570.0,53.3785,53.4061,53.3325,53.3601,146570.0
2022-10-06 13:05:00,57.98,57.99,57.92,57.92,95216.0,53.3601,53.3693,53.3049,53.3049,95216.0
2022-10-06 13:10:00,57.92,58.06,57.91,58.05,314645.0,53.3049,53.4337,53.2957,53.4245,314645.0
2022-10-06 13:15:00,58.05,58.09,58.03,58.05,110663.0,53.4245,53.4613,53.4061,53.4245,110663.0
2022-10-06 13:20:00,58.06,58.1,58.03,58.05,829187.0,53.4337,53.4705,53.4061,53.4245,829187.0
2022-10-06 13:25:00,58.04,58.07,58.0,58.07,81211.0,53.4153,53.4429,53.3785,53.4429,81211.0
2022-10-06 13:30:00,58.06,58.06,57.95,57.98,177703.0,53.4337,53.4337,53.3325,53.3601,177703.0
2022-10-06 13:35:00,57.98,57.99,57.94,57.95,414581.0,53.3601,53.3693,53.3233,53.3325,414581.0
2022-10-06 13:40:00,57.95,58.0,57.95,57.99,79128.0,53.3325,53.3785,53.3325,53.3693,79128.0
2022-10-06 13:45:00,57.99,58.01,57.98,58.01,124998.0,53.3693,53.3877,53.3601,53.3877,124998.0
2022-10-06 13:50:00,58.02,58.03,57.97,57.99,61028.0,53.3969,53.4061,53.3509,53.3693,61028.0
2022-10-06 13:55:00,58.0,58.05,58.0,58.02,44655.0,53.3785,53.4245,53.3785,53.3969,44655.0
2022-10-06 14:00:00,58.01,58.03,57.92,57.92,59407.0,53.3877,53.4061,53.3049,53.3049,59407.0
2022-10-06 14:05:00,57.93,57.95,57.89,57.93,109774.0,53.3141,53.3325,53.2773,53.3141,109774.0
2022-10-06 14:10:00,57.93,57.96,57.89,57.94,88408.0,53.3141,53.3417,53.2773,53.3233,88408.0
2022-10-06 14:15:00,57.93,57.94,57.86,57.88,98596.0,53.3141,53.3233,53.2497,53.2681,98596.0
2022-10-06 14:20:00,57.88,57.94,57.87,57.92,147445.0,53.2681,53.3233,53.2589,53.3049,147445.0
2022-10-06 14:25:00,57.93,57.96,57.88,57.89,107999.0,53.3141,53.3417,53.2681,53.2773,107999.0
2022-10-06 14:30:00,57.9,57.98,57.86,57.88,174272.0,53.2865,53.3601,53.2497,53.2681,174272.0
2022-10-06 14:35:00,57.89,57.95,57.89,57.9,163579.0,53.2773,53.3325,53.2773,53.2865,163579.0
2022-10-06 14:40:00,57.9,57.92,57.85,57.86,162880.0,53.2865,53.3049,53.2405,53.2497,162880.0
2022-10-06 14:45:00,57.85,57.85,57.75,57.76,179257.0,53.2405,53.2405,53.1484,53.1576,179257.0
2022-10-06 14:50:00,57.75,57.78,57.7,57.76,659096.0,53.1484,53.176,53.1024,53.1576,659096.0
2022-10-06 14:55:00,57.75,57.82,57.74,57.77,216445.0,53.1484,53.2129,53.1392,53.1668,216445.0
2022-10-06 15:00:00,57.76,57.79,57.7,57.76,223604.0,53.1576,53.1852,53.1024,53.1576,223604.0
2022-10-06 15:05:00,57.76,57.76,57.72,57.76,230363.0,53.1576,53.1576,53.1208,53.1576,230363.0
2022-10-06 15:10:00,57.76,57.78,57.68,57.78,235409.0,53.1576,53.176,53.084,53.176,235409.0
2022-10-06 15:15:00,57.78,57.81,57.72,57.76,301562.0,53.176,53.2036,53.1208,53.1576,301562.0
2022-10-06 15:20:00,57.75,57.84,57.74,57.8,405593.0,53.1484,53.2313,53.1392,53.1944,405593.0
2022-10-06 15:25:00,57.8,57.89,57.79,57.88,156725.0,53.1944,53.2773,53.1852,53.2681,156725.0
2022-10-06 15:30:00,57.89,57.89,57.82,57.84,353806.0,53.2773,53.2773,53.2129,53.2313,353806.0
2022-10-06 15:35:00,57.84,57.84,57.79,57.8,152044.0,53.2313,53.2313,53.1852,53.1944,152044.0
2022-10-06 15:40:00,57.8,57.84,57.78,57.82,518233.0,53.1944,53.2313,53.176,53.2129,518233.0
2022-10-06 15:45:00,57.82,57.88,57.78,57.8,278316.0,53.2129,53.2681,53.176,53.1944,278316.0
2022-10-06 15:50:00,57.8,57.85,57.78,57.83,632041.0,53.1944,53.2405,53.176,53.2221,632041.0
2022-10-06 15:55:00,57.82,57.86,57.76,57.77,1979541.0,53.2129,53.2497,53.1576,53.1668,1979541.0
2022-10-07 09:30:00,57.48,57.55,57.35,57.47,548416.0,52.8999,52.9644,52.7803,52.8907,548416.0
2022-10-07 09:35:00,57.47,57.52,57.39,57.46,696353.0,52.8907,52.9368,52.8171,52.8815,696353.0
2022-10-07 09:40:00,57.46,57.55,57.25,57.28,628345.0,52.8815,52.9644,52.6883,52.7159,628345.0
2022-10-07 09:45:00,57.29,57.32,57.17,57.18,691094.0,52.7251,52.7527,52.6146,52.6238,691094.0
2022-10-07 09:50:00,57.18,57.23,57.11,57.15,309237.0,52.6238,52.6699,52.5594,52.5962,309237.0
2022-10-07 09:55:00,57.14,57.17,57.09,57.11,334540.0,52.587,52.6146,52.541,52.5594,334540.0
2022-10-07 10:00:00,57.11,57.16,57.0,57.03,399121.0,52.5594,52.6054,52.4582,52.4858,399121.0
2022-10-07 10:05:00,57.04,57.13,57.02,57.09,203964.0,52.495,52.5778,52.4766,52.541,203964.0
2022-10-07 10:10:00,57.09,57.2,57.07,57.16,151075.0,52.541,52.6423,52.5226,52.6054,151075.0
2022-10-07 10:15:00,57.15,57.29,57.12,57.28,311178.0,52.5962,52.7251,52.5686,52.7159,311178.0
2022-10-07 10:20:00,57.28,57.4,57.26,57.34,238017.0,52.7159,52.8263,52.6975,52.7711,238017.0
2022-10-07 10:25:00,57.34,57.37,57.25,57.26,230109.0,52.7711,52.7987,52.6883,52.6975,230109.0
2022-10-07 10:30:00,57.27,57.29,57.19,57.21,194239.0,52.7067,52.7251,52.633,52.6515,194239.0
2022-10-07 10:35:00,57.21,57.21,57.13,57.16,113741.0,52.6515,52.6515,52.5778,52.6054,113741.0
2022-10-07 10:40:00,57.16,57.32,57.16,57.32,115234.0,52.6054,52.7527,52.6054,52.7527,115234.0
2022-10-07 10:45:00,57.32,57.43,57.31,57.4,197862.0,52.7527,52.8539,52.7435,52.8263,197862.0
2022-10-07 10:50:00,57.39,57.42,57.28,57.37,230533.0,52.8171,52.8447,52.7159,52.7987,230533.0
2022-10-07 10:55:00,57.37,57.4,57.3,57.33,118410.0,52.7987,52.8263,52.7343,52.7619,118410.0
2022-10-07 11:00:00,57.32,57.41,57.32,57.41,79750.0,52.7527,52.8355,52.7527,52.8355,79750.0
2022-10-07 11:05:00,57.4,57.4,57.27,57.28,178075.0,52.8263,52.8263,52.7067,52.7159,178075.0
2022-10-07 11:10:00,57.27,57.35,57.26,57.3,107805.0,52.7067,52.7803,52.6975,52.7343,107805.0
2022-10-07 11:15:00,57.3,57.31,57.17,57.18,202608.0,52.7343,52.7435,52.6146,52.6238,202608.0
2022-10-07 11:20:00,57.18,57.23,57.13,57.21,177811.0,52.6238,52.6699,52.5778,52.6515,177811.0
2022-10-07 11:25:00,57.2,57.27,57.19,57.26,427179.0,52.6423,52.7067,52.633,52.6975,427179.0
2022-10-07 11:30:00,57.26,57.28,57.17,57.17,533628.0,52.6975,52.7159,52.6146,52.6146,533628.0
2022-10-07 11:35:00,57.18,57.22,57.16,57.2,210487.0,52.6238,52.6607,52.6054,52.6423,210487.0
2022-10-07 11:40:00,57.19,57.24,57.15,57.22,226657.0,52.633,52.6791,52.5962,52.6607,226657.0
2022-10-07 11:45:00,57.22,57.22,57.13,57.14,191962.0,52.6607,52.6607,52.5778,52.587,191962.0
2022-10-07 11:50:00,57.14,57.19,57.11,57.12,50913.0,52.587,52.633,52.5594,52.5686,50913.0
2022-10-07 11:55:00,57.13,57.19,57.11,57.17,100397.0,52.5778,52.633,52.5594,52.6146,100397.0
2022-10-07 12:00:00,57.17,57.2,57.12,57.18,79365.0,52.6146,52.6423,52.5686,52.6238,79365.0
2022-10-07 12:05:00,57.19,57.23,57.16,57.2,650658.0,52.633,52.6699,52.6054,52.6423,650658.0
2022-10-07 12:10:00,57.2,57.26,57.18,57.19,63190.0,52.6423,52.6975,52.6238,52.633,63190.0
2022-10-07 12:15:00,57.19,57.21,57.16,57.19,76907.0,52.633,52.6515,52.6054,52.633,76907.0
2022-10-07 12:20:00,57.19,57.2,57.05,57.05,152744.0,52.633,52.6423,52.5042,52.5042,152744.0
2022-10-07 12:25:00,57.05,57.09,57.04,57.06,39319.0,52.5042,52.541,52.495,52.5134,39319.0
2022-10-07 12:30:00,57.05,57.06,57.0,57.0,73864.0,52.5042,52.5134,52.4582,52.4582,73864.0
2022-10-07 12:35:00,57.0,57.03,56.98,57.02,66033.0,52.4582,52.4858,52.4398,52.4766,66033.0
2022-10-07 12:40:00,57.02,57.03,56.99,57.0,84439.0,52.4766,52.4858,52.449,52.4582,84439.0
2022-10-07 12:45:00,57.01,57.01,56.94,56.96,236910.0,52.4674,52.4674,52.403,52.4214,236910.0
2022-10-07 12:50:00,56.95,56.99,56.93,56.96,111402.0,52.4122,52.449,52.3938,52.4214,111402.0
2022-10-07 12:55:00,56.96,57.02,56.96,57.01,389637.0,52.4214,52.4766,52.4214,52.4674,389637.0
2022-10-07 13:00:00,57.01,57.01,56.93,56.96,219355.0,52.4674,52.4674,52.3938,52.4214,219355.0
2022-10-07 13:05:00,56.96,56.97,56.92,56.93,69805.0,52.4214,52.4306,52.3846,52.3938,69805.0
2022-10-07 13:10:00,56.93,57.0,56.92,57.0,202007.0,52.3938,52.4582,52.3846,52.4582,202007.0
2022-10-07 13:15:00,57.0,57.07,56.99,57.06,94042.0,52.4582,52.5226,52.449,52.5134,94042.0
2022-10-07 13:20:00,57.06,57.07,57.01,57.02,73119.0,52.5134,52.5226,52.4674,52.4766,73119.0
2022-10-07 13:25:00,57.02,57.06,57.0,57.03,142610.0,52.4766,52.5134,52.4582,52.4858,142610.0
2022-10-07 13:30:00,57.03,57.04,56.98,57.02,233134.0,52.4858,52.495,52.4398,52.4766,233134.0
2022-10-07 13:35:00,57.01,57.04,57.0,57.01,253100.0,52.4674,52.495,52.4582,52.4674,253100.0
2022-10-07 13:40:00,57.01,57.08,57.0,57.05,119987.0,52.4674,52.5318,52.4582,52.5042,119987.0
2022-10-07 13:45:00,57.05,57.06,57.01,57.03,135781.0,52.5042,52.5134,52.4674,52.4858,135781.0
2022-10-07 13:50:00,57.02,57.05,56.99,57.0,98095.0,52.4766,52.5042,52.449,52.4582,98095.0
2022-10-07 13:55:00,57.0,57.03,56.94,56.96,77810.0,52.4582,52.4858,52.403,52.4214,77810.0
2022-10-07 14:00:00,56.95,56.99,56.93,56.96,161876.0,52.4122,52.449,52.3938,52.4214,161876.0
2022-10-07 14:05:00,56.97,57.0,56.95,56.97,332731.0,52.4306,52.4582,52.4122,52.4306,332731.0
2022-10-07 14:10:00,56.96,56.99,56.91,56.99,258023.0,52.4214,52.449,52.3754,52.449,258023.0
2022-10-07 14:15:00,57.0,57.01,56.94,56.95,381614.0,52.4582,52.4674,52.403,52.4122,381614.0
2022-10-07 14:20:00,56.94,56.95,56.87,56.88,229752.0,52.403,52.4122,52.3385,52.3478,229752.0
2022-10-07 14:25:00,56.88,56.91,56.85,56.86,289457.0,52.3478,52.3754,52.3201,52.3293,289457.0
2022-10-07 14:30:00,56.85,56.86,56.8,56.85,187202.0,52.3201,52.3293,52.2741,52.3201,187202.0
2022-10-07 14:35:00,56.85,56.9,56.84,56.87,221439.0,52.3201,52.3662,52.3109,52.3385,221439.0
2022-10-07 14:40:00,56.87,56.89,56.82,56.83,307212.0,52.3385,52.357,52.2925,52.3017,307212.0
2022-10-07 14:45:00,56.83,56.85,56.8,56.83,184591.0,52.3017,52.3201,52.2741,52.3017,184591.0
2022-10-07 14:50:00,56.84,56.86,56.81,56.84,156594.0,52.3109,52.3293,52.2833,52.3109,156594.0
2022-10-07 14:55:00,56.85,56.85,56.81,56.84,157466.0,52.3201,52.3201,52.2833,52.3109,157466.0
2022-10-07 15:00:00,56.84,56.87,56.82,56.86,305617.0,52.3109,52.3385,52.2925,52.3293,305617.0
2022-10-07 15:05:00,56.86,56.87,56.81,56.82,133063.0,52.3293,52.3385,52.2833,52.2925,133063.0
2022-10-07 15:10:00,56.82,56.85,56.77,56.77,141143.0,52.2925,52.3201,52.2465,52.2465,141143.0
2022-10-07 15:15:00,56.77,56.8,56.71,56.73,585081.0,52.2465,52.2741,52.1913,52.2097,585081.0
2022-10-07 15:20:00,56.73,56.75,56.7,56.73,234705.0,52.2097,52.2281,52.1821,52.2097,234705.0
2022-10-07 15:25:00,56.73,56.73,56.66,56.69,235418.0,52.2097,52.2097,52.1453,52.1729,235418.0
2022-10-07 15:30:00,56.69,56.69,56.64,56.66,305382.0,52.1729,52.1729,52.1269,52.1453,305382.0
2022-10-07 15:35:00,56.66,56.74,56.65,56.74,200735.0,52.1453,52.2189,52.1361,52.2189,200735.0
2022-10-07 15:40:00,56.74,56.83,56.72,56.8,536709.0,52.2189,52.3017,52.2005,52.2741,536709.0
2022-10-07 15:45:00,56.8,56.82,56.75,56.76,586568.0,52.2741,52.2925,52.2281,52.2373,586568.0
2022-10-07 15:50:00,56.77,56.87,56.77,56.85,952304.0,52.2465,52.3385,52.2465,52.3201,952304.0
2022-10-07 15:55:00,56.85,56.9,56.82,56.84,1451628.0,52.3201,52.3662,52.2925,52.3109,1451628.0
2022-10-10 09:30:00,56.8,56.85,56.67,56.73,487846.0,52.2741,52.3201,52.1545,52.2097,487846.0
2022-10-10 09:35:00,56.71,56.77,56.61,56.63,248668.0,52.1913,52.2465,52.0993,52.1177,248668.0
2022-10-10 09:40:00,56.63,56.73,56.58,56.68,409263.0,52.1177,52.2097,52.0717,52.1637,409263.0
2022-10-10 09:45:00,56.67,56.76,56.65,56.68,158720.0,52.1545,52.2373,52.1361,52.1637,158720.0
2022-10-10 09:50:00,56.68,56.72,56.54,56.55,368188.0,52.1637,52.2005,52.0348,52.044,368188.0
2022-10-10 09:55:00,56.55,56.61,56.53,56.55,292338.0,52.044,52.0993,52.0256,52.044,292338.0
2022-10-10 10:00:00,56.56,56.61,56.52,56.55,194105.0,52.0532,52.0993,52.0164,52.044,194105.0
2022-10-10 10:05:00,56.55,56.65,56.51,56.52,651322.0,52.044,52.1361,52.0072,52.0164,651322.0
2022-10-10 10:10:00,56.52,56.6,56.52,56.55,228596.0,52.0164,52.0901,52.0164,52.044,228596.0
2022-10-10 10:15:00,56.54,56.62,56.53,56.6,184165.0,52.0348,52.1085,52.0256,52.0901,184165.0
2022-10-10 10:20:00,56.6,56.63,56.58,56.59,113548.0,52.0901,52.1177,52.0717,52.0809,113548.0
2022-10-10 10:25:00,56.59,56.71,56.57,56.69,1357529.0,52.0809,52.1913,52.0625,52.1729,1357529.0
2022-10-10 10:30:00,56.68,56.86,56.62,56.72,1118964.0,52.1637,52.3293,52.1085,52.2005,1118964.0
2022-10-10 10:35:00,56.71,56.73,56.5,56.5,398617.0,52.1913,52.2097,51.998,51.998,398617.0
2022-10-10 10:40:00,56.5,56.56,56.48,56.51,145733.0,51.998,52.0532,51.9796,52.0072,145733.0
2022-10-10 10:45:00,56.52,56.57,56.49,56.53,91220.0,52.0164,52.0625,51.9888,52.0256,91220.0
2022-10-10 10:50:00,56.53,56.55,56.45,56.5,397689.0,52.0256,52.044,51.952,51.998,397689.0
2022-10-10 10:55:00,56.49,56.54,56.45,56.52,198467.0,51.9888,52.0348,51.952,52.0164,198467.0
2022-10-10 11:00:00,56.51,56.52,56.36,56.38,412611.0,52.0072,52.0164,51.8692,51.8876,412611.0
2022-10-10 11:05:00,56.38,56.44,56.37,56.42,133609.0,51.8876,51.9428,51.8784,51.9244,133609.0
2022-10-10 11:10:00,56.41,56.49,56.41,56.48,81252.0,51.9152,51.9888,51.9152,51.9796,81252.0
2022-10-10 11:15:00,56.48,56.49,56.37,56.39,431703.0,51.9796,51.9888,51.8784,51.8968,431703.0
2022-10-10 11:20:00,56.39,56.56,56.38,56.55,298432.0,51.8968,52.0532,51.8876,52.044,298432.0
2022-10-10 11:25:00,56.55,56.55,56.43,56.45,220072.0,52.044,52.044,51.9336,51.952,220072.0
2022-10-10 11:30:00,56.45,56.46,56.4,56.44,160663.0,51.952,51.9612,51.906,51.9428,160663.0
2022-10-10 11:35:00,56.44,56.46,56.39,56.39,202161.0,51.9428,51.9612,51.8968,51.8968,202161.0
2022-10-10 11:40:00,56.39,56.43,56.34,56.43,165229.0,51.8968,51.9336,51.8508,51.9336,165229.0
2022-10-10 11:45:00,56.42,56.48,56.4,56.48,138066.0,51.9244,51.9796,51.906,51.9796,138066.0
2022-10-10 11:50:00,56.48,56.57,56.47,56.54,402785.0,51.9796,52.0625,51.9704,52.0348,402785.0
2022-10-10 11:55:00,56.53,56.57,56.46,56.48,49701.0,52.0256,52.0625,51.9612,51.9796,49701.0
2022-10-10 12:00:00,56.47,56.52,56.47,56.52,34707.0,51.9704,52.0164,51.9704,52.0164,34707.0
2022-10-10 12:05:00,56.51,56.54,56.44,56.48,173816.0,52.0072,52.0348,51.9428,51.9796,173816.0
2022-10-10 12:10:00,56.48,56.48,56.42,56.44,74596.0,51.9796,51.9796,51.9244,51.9428,74596.0
2022-10-10 12:15:00,56.44,56.48,56.43,56.43,63094.0,51.9428,51.9796,51.9336,51.9336,63094.0
2022-10-10 12:20:00,56.42,56.43,56.34,56.35,91186.0,51.9244,51.9336,51.8508,51.86,91186.0
2022-10-10 12:25:00,56.35,56.38,56.28,56.31,75282.0,51.86,51.8876,51.7956,51.8232,75282.0
2022-10-10 12:30:00,56.3,56.35,56.28,56.3,78636.0,51.814,51.86,51.7956,51.814,78636.0
2022-10-10 12:35:00,56.3,56.35,56.28,56.35,74066.0,51.814,51.86,51.7956,51.86,74066.0
2022-10-10 12:40:00,56.35,56.38,56.31,56.34,121820.0,51.86,51.8876,51.8232,51.8508,121820.0
2022-10-10 12:45:00,56.33,56.36,56.3,56.32,104848.0,51.8416,51.8692,51.814,51.8324,104848.0
2022-10-10 12:50:00,56.32,56.32,56.26,56.28,60459.0,51.8324,51.8324,51.7772,51.7956,60459.0
2022-10-10 12:55:00,56.28,56.32,56.27,56.28,111822.0,51.7956,51.8324,51.7864,51.7956,111822.0
2022-10-10 13:00:00,56.27,56.28,56.24,56.26,52224.0,51.7864,51.7956,51.7587,51.7772,52224.0
2022-10-10 13:05:00,56.26,56.28,56.22,56.27,61677.0,51.7772,51.7956,51.7403,51.7864,61677.0
2022-10-10 13:10:00,56.26,56.39,56.18,56.35,958905.0,51.7772,51.8968,51.7035,51.86,958905.0
2022-10-10 13:15:00,56.35,56.38,56.28,56.33,124618.0,51.86,51.8876,51.7956,51.8416,124618.0
2022-10-10 13:20:00,56.33,56.4,56.32,56.38,244579.0,51.8416,51.906,51.8324,51.8876,244579.0
2022-10-10 13:25:00,56.38,56.4,56.35,56.39,596164.0,51.8876,51.906,51.86,51.8968,596164.0
2022-10-10 13:30:00,56.38,56.49,56.37,56.46,265355.0,51.8876,51.9888,51.8784,51.9612,265355.0
2022-10-10 13:35:00,56.46,56.52,56.45,56.51,143620.0,51.9612,52.0164,51.952,52.0072,143620.0
2022-10-10 13:40:00,56.51,56.53,56.46,56.46,53588.0,52.0072,52.0256,51.9612,51.9612,53588.0
2022-10-10 13:45:00,56.46,56.74,56.45,56.7,365336.0,51.9612,52.2189,51.952,52.1821,365336.0
2022-10-10 13:50:00,56.7,56.77,56.68,56.71,138366.0,52.1821,52.2465,52.1637,52.1913,138366.0
2022-10-10 13:55:00,56.72,56.75,56.67,56.67,243240.0,52.2005,52.2281,52.1545,52.1545,243240.0
2022-10-10 14:00:00,56.68,56.7,56.65,56.68,156765.0,52.1637,52.1821,52.1361,52.1637,156765.0
2022-10-10 14:05:00,56.68,56.68,56.6,56.62,179947.0,52.1637,52.1637,52.0901,52.1085,179947.0
2022-10-10 14:10:00,56.61,56.65,56.57,56.58,127117.0,52.0993,52.1361,52.0625,52.0717,127117.0
2022-10-10 14:15:00,56.58,56.6,56.55,56.57,142217.0,52.0717,52.0901,52.044,52.0625,142217.0
2022-10-10 14:20:00,56.58,56.62,56.53,56.57,95570.0,52.0717,52.1085,52.0256,52.0625,95570.0
2022-10-10 14:25:00,56.55,56.6,56.54,56.58,75291.0,52.044,52.0901,52.0348,52.0717,75291.0
2022-10-10 14:30:00,56.58,56.69,56.55,56.67,209500.0,52.0717,52.1729,52.044,52.1545,209500.0
2022-10-10 14:35:00,56.66,56.7,56.63,56.69,91485.0,52.1453,52.1821,52.1177,52.1729,91485.0
2022-10-10 14:40:00,56.7,56.71,56.62,56.64,215049.0,52.1821,52.1913,52.1085,52.1269,215049.0
2022-10-10 14:45:00,56.64,56.65,56.57,56.59,241801.0,52.1269,52.1361,52.0625,52.0809,241801.0
2022-10-10 14:50:00,56.59,56.64,56.56,56.62,307438.0,52.0809,52.1269,52.0532,52.1085,307438.0
2022-10-10 14:55:00,56.62,56.63,56.52,56.56,238973.0,52.1085,52.1177,52.0164,52.0532,238973.0
2022-10-10 15:00:00,56.57,56.63,56.54,56.57,436498.0,52.0625,52.1177,52.0348,52.0625,436498.0
2022-10-10 15:05:00,56.56,56.62,56.54,56.6,251489.0,52.0532,52.1085,52.0348,52.0901,251489.0
2022-10-10 15:10:00,56.6,56.65,56.57,56.64,120615.0,52.0901,52.1361,52.0625,52.1269,120615.0
2022-10-10 15:15:00,56.65,56.72,56.62,56.7,344290.0,52.1361,52.2005,52.1085,52.1821,344290.0
2022-10-10 15:20:00,56.7,56.71,56.66,56.68,245849.0,52.1821,52.1913,52.1453,52.1637,245849.0
2022-10-10 15:25:00,56.68,56.68,56.58,56.61,405954.0,52.1637,52.1637,52.0717,52.0993,405954.0
2022-10-10 15:30:00,56.61,56.64,56.57,56.61,341662.0,52.0993,52.1269,52.0625,52.0993,341662.0
2022-10-10 15:35:00,56.61,56.68,56.59,56.65,471059.0,52.0993,52.1637,52.0809,52.1361,471059.0
2022-10-10 15:40:00,56.65,56.66,56.6,56.63,465377.0,52.1361,52.1453,52.0901,52.1177,465377.0
2022-10-10 15:45:00,56.63,56.69,56.6,56.66,469844.0,52.1177,52.1729,52.0901,52.1453,469844.0
2022-10-10 15:50:00,56.66,56.7,56.59,56.65,1037117.0,52.1453,52.1821,52.0809,52.1361,1037117.0
2022-10-10 15:55:00,56.65,56.65,56.51,56.52,2547324.0,52.1361,52.1361,52.0072,52.0164,2547324.0
2022-10-11 09:30:00,56.14,56.18,56.06,56.09,657797.0,51.6667,51.7035,51.5931,51.6207,657797.0
2022-10-11 09:35:00,56.09,56.1,56.03,56.03,436089.0,51.6207,51.6299,51.5655,51.5655,436089.0
2022-10-11 09:40:00,56.03,56.06,55.99,56.05,229789.0,51.5655,51.5931,51.5287,51.5839,229789.0
2022-10-11 09:45:00,56.05,56.11,55.95,55.99,384852.0,51.5839,51.6391,51.4919,51.5287,384852.0
2022-10-11 09:50:00,55.99,56.04,55.9,55.91,959990.0,51.5287,51.5747,51.4458,51.455,959990.0
2022-10-11 09:55:00,55.9,55.94,55.87,55.88,303068.0,51.4458,51.4827,51.4182,51.4274,303068.0
2022-10-11 10:00:00,55.88,55.88,55.76,55.83,269899.0,51.4274,51.4274,51.317,51.3814,269899.0
2022-10-11 10:05:00,55.83,55.85,55.76,55.8,388734.0,51.3814,51.3998,51.317,51.3538,388734.0
2022-10-11 10:10:00,55.79,55.92,55.77,55.91,397290.0,51.3446,51.4642,51.3262,51.455,397290.0
2022-10-11 10:15:00,55.92,55.99,55.88,55.93,179696.0,51.4642,51.5287,51.4274,51.4734,179696.0
2022-10-11 10:20:00,55.93,55.96,55.9,55.9,144975.0,51.4734,51.5011,51.4458,51.4458,144975.0
2022-10-11 10:25:00,55.9,56.0,55.88,55.91,183608.0,51.4458,51.5379,51.4274,51.455,183608.0
2022-10-11 10:30:00,55.9,56.06,55.85,56.03,168807.0,51.4458,51.5931,51.3998,51.5655,168807.0
2022-10-11 10:35:00,56.03,56.1,56.01,56.08,144224.0,51.5655,51.6299,51.5471,51.6115,144224.0
2022-10-11 10:40:00,56.1,56.21,56.09,56.15,251681.0,51.6299,51.7311,51.6207,51.6759,251681.0
2022-10-11 10:45:00,56.15,56.18,56.1,56.12,168307.0,51.6759,51.7035,51.6299,51.6483,168307.0
2022-10-11 10:50:00,56.13,56.17,56.09,56.13,277182.0,51.6575,51.6943,51.6207,51.6575,277182.0
2022-10-11 10:55:00,56.12,56.19,56.06,56.07,205604.0,51.6483,51.7127,51.5931,51.6023,205604.0
2022-10-11 11:00:00,56.07,56.32,56.07,56.28,390500.0,51.6023,51.8324,51.6023,51.7956,390500.0
2022-10-11 11:05:00,56.28,56.29,56.17,56.2,169555.0,51.7956,51.8048,51.6943,51.7219,169555.0
2022-10-11 11:10:00,56.21,56.24,56.15,56.23,285917.0,51.7311,51.7587,51.6759,51.7495,285917.0
2022-10-11 11:15:00,56.23,56.29,56.22,56.23,353454.0,51.7495,51.8048,51.7403,51.7495,353454.0
2022-10-11 11:20:00,56.23,56.27,56.21,56.24,280318.0,51.7495,51.7864,51.7311,51.7587,280318.0
2022-10-11 11:25:00,56.25,56.28,56.2,56.25,375221.0,51.7679,51.7956,51.7219,51.7679,375221.0
2022-10-11 11:30:00,56.26,56.39,56.25,56.36,382562.0,51.7772,51.8968,51.7679,51.8692,382562.0
2022-10-11 11:35:00,56.36,56.43,56.33,56.37,403234.0,51.8692,51.9336,51.8416,51.8784,403234.0
2022-10-11 11:40:00,56.38,56.47,56.34,56.47,253136.0,51.8876,51.9704,51.8508,51.9704,253136.0
2022-10-11 11:45:00,56.47,56.54,56.44,56.51,244279.0,51.9704,52.0348,51.9428,52.0072,244279.0
2022-10-11 11:50:00,56.51,56.55,56.46,56.47,244412.0,52.0072,52.044,51.9612,51.9704,244412.0
2022-10-11 11:55:00,56.47,56.58,56.46,56.53,153878.0,51.9704,52.0717,51.9612,52.0256,153878.0
2022-10-11 12:00:00,56.54,56.54,56.39,56.41,221829.0,52.0348,52.0348,51.8968,51.9152,221829.0
2022-10-11 12:05:00,56.41,56.41,56.31,56.34,239314.0,51.9152,51.9152,51.8232,51.8508,239314.0
2022-10-11 12:10:00,56.35,56.46,56.34,56.46,138068.0,51.86,51.9612,51.8508,51.9612,138068.0
2022-10-11 12:15:00,56.46,56.58,56.44,56.57,67355.0,51.9612,52.0717,51.9428,52.0625,67355.0
2022-10-11 12:20:00,56.57,56.63,56.55,56.6,203567.0,52.0625,52.1177,52.044,52.0901,203567.0
2022-10-11 12:25:00,56.6,56.61,56.55,56.57,60742.0,52.0901,52.0993,52.044,52.0625,60742.0
2022-10-11 12:30:00,56.57,56.63,56.56,56.61,77164.0,52.0625,52.1177,52.0532,52.0993,77164.0
2022-10-11 12:35:00,56.6,56.64,56.57,56.64,199661.0,52.0901,52.1269,52.0625,52.1269,199661.0
2022-10-11 12:40:00,56.64,56.74,56.63,56.74,466214.0,52.1269,52.2189,52.1177,52.2189,466214.0
2022-10-11 12:45:00,56.74,56.79,56.73,56.74,215083.0,52.2189,52.2649,52.2097,52.2189,215083.0
2022-10-11 12:50:00,56.74,56.76,56.68,56.7,381192.0,52.2189,52.2373,52.1637,52.1821,381192.0
2022-10-11 12:55:00,56.69,56.72,56.64,56.66,118907.0,52.1729,52.2005,52.1269,52.1453,118907.0
2022-10-11 13:00:00,56.67,56.68,56.62,56.63,86387.0,52.1545,52.1637,52.1085,52.1177,86387.0
2022-10-11 13:05:00,56.63,56.69,56.59,56.67,129364.0,52.1177,52.1729,52.0809,52.1545,129364.0
2022-10-11 13:10:00,56.66,56.68,56.61,56.63,163175.0,52.1453,52.1637,52.0993,52.1177,163175.0
2022-10-11 13:15:00,56.63,56.65,56.58,56.6,406204.0,52.1177,52.1361,52.0717,52.0901,406204.0
2022-10-11 13:20:00,56.6,56.64,56.58,56.64,273927.0,52.0901,52.1269,52.0717,52.1269,273927.0
2022-10-11 13:25:00,56.64,56.65,56.49,56.52,200139.0,52.1269,52.1361,51.9888,52.0164,200139.0
2022-10-11 13:30:00,56.52,56.57,56.47,56.56,202719.0,52.0164,52.0625,51.9704,52.0532,202719.0
2022-10-11 13:35:00,56.57,56.58,56.5,56.55,174580.0,52.0625,52.0717,51.998,52.044,174580.0
2022-10-11 13:40:00,56.54,56.6,56.54,56.57,117753.0,52.0348,52.0901,52.0348,52.0625,117753.0
2022-10-11 13:45:00,56.57,56.64,56.57,56.58,167454.0,52.0625,52.1269,52.0625,52.0717,167454.0
2022-10-11 13:50:00,56.57,56.63,56.55,56.58,182415.0,52.0625,52.1177,52.044,52.0717,182415.0
2022-10-11 13:55:00,56.57,56.6,56.55,56.58,460536.0,52.0625,52.0901,52.044,52.0717,460536.0
2022-10-11 14:00:00,56.58,56.6,56.53,56.57,122538.0,52.0717,52.0901,52.0256,52.0625,122538.0
2022-10-11 14:05:00,56.58,56.61,56.49,56.52,230340.0,52.0717,52.0993,51.9888,52.0164,230340.0
2022-10-11 14:10:00,56.52,56.52,56.45,56.5,154245.0,52.0164,52.0164,51.952,51.998,154245.0
2022-10-11 14:15:00,56.49,56.5,56.43,56.43,136413.0,51.9888,51.998,51.9336,51.9336,136413.0
2022-10-11 14:20:00,56.42,56.49,56.42,56.48,189798.0,51.9244,51.9888,51.9244,51.9796,189798.0
2022-10-11 14:25:00,56.48,56.54,56.46,56.51,389322.0,51.9796,52.0348,51.9612,52.0072,389322.0
2022-10-11 14:30:00,56.51,56.56,56.5,56.53,181552.0,52.0072,52.0532,51.998,52.0256,181552.0
2022-10-11 14:35:00,56.53,56.54,56.47,56.52,164059.0,52.0256,52.0348,51.9704,52.0164,164059.0
2022-10-11 14:40:00,56.52,56.54,56.38,56.38,126992.0,52.0164,52.0348,51.8876,51.8876,126992.0
2022-10-11 14:45:00,56.38,56.39,56.15,56.16,613892.0,51.8876,51.8968,51.6759,51.6851,613892.0
2022-10-11 14:50:00,56.16,56.17,56.05,56.05,392165.0,51.6851,51.6943,51.5839,51.5839,392165.0
2022-10-11 14:55:00,56.05,56.06,55.89,55.91,515727.0,51.5839,51.5931,51.4366,51.455,515727.0
2022-10-11 15:00:00,55.91,55.92,55.81,55.86,414063.0,51.455,51.4642,51.363,51.409,414063.0
2022-10-11 15:05:00,55.86,55.91,55.78,55.81,361101.0,51.409,51.455,51.3354,51.363,361101.0
2022-10-11 15:10:00,55.81,55.84,55.71,55.8,685472.0,51.363,51.3906,51.271,51.3538,685472.0
2022-10-11 15:15:00,55.8,55.85,55.71,55.82,472640.0,51.3538,51.3998,51.271,51.3722,472640.0
2022-10-11 15:20:00,55.82,55.93,55.82,55.9,540916.0,51.3722,51.4734,51.3722,51.4458,540916.0
2022-10-11 15:25:00,55.9,55.92,55.79,55.87,375542.0,51.4458,51.4642,51.3446,51.4182,375542.0
2022-10-11 15:30:00,55.87,55.89,55.77,55.86,287597.0,51.4182,51.4366,51.3262,51.409,287597.0
2022-10-11 15:35:00,55.86,55.98,55.84,55.97,722395.0,51.409,51.5195,51.3906,51.5103,722395.0
2022-10-11 15:40:00,55.96,55.97,55.87,55.95,476202.0,51.5011,51.5103,51.4182,51.4919,476202.0
2022-10-11 15:45:00,55.96,55.99,55.91,55.98,602002.0,51.5011,51.5287,51.455,51.5195,602002.0
2022-10-11 15:50:00,55.97,55.97,55.86,55.95,659620.0,51.5103,51.5103,51.409,51.4919,659620.0
2022-10-11 15:55:00,55.95,55.98,55.87,55.87,1423233.0,51.4919,51.5195,51.4182,51.4182,1423233.0
2022-10-12 09:30:00,55.74,55.77,55.55,55.63,446111.0,51.2986,51.3262,51.1237,51.1974,446111.0
2022-10-12 09:35:00,55.62,55.86,55.61,55.81,627892.0,51.1881,51.409,51.1789,51.363,627892.0
2022-10-12 09:40:00,55.8,55.91,55.73,55.9,427335.0,51.3538,51.455,51.2894,51.4458,427335.0
2022-10-12 09:45:00,55.9,55.95,55.78,55.79,352058.0,51.4458,51.4919,51.3354,51.3446,352058.0
2022-10-12 09:50:00,55.79,55.83,55.71,55.72,514192.0,51.3446,51.3814,51.271,51.2802,514192.0
2022-10-12 09:55:00,55.73,55.85,55.72,55.81,240669.0,51.2894,51.3998,51.2802,51.363,240669.0
2022-10-12 10:00:00,55.81,55.9,55.79,55.86,1033906.0,51.363,51.4458,51.3446,51.409,1033906.0
2022-10-12 10:05:00,55.86,55.89,55.73,55.78,211513.0,51.409,51.4366,51.2894,51.3354,211513.0
2022-10-12 10:10:00,55.78,55.85,55.74,55.79,325910.0,51.3354,51.3998,51.2986,51.3446,325910.0
2022-10-12 10:15:00,55.78,55.84,55.75,55.82,154178.0,51.3354,51.3906,51.3078,51.3722,154178.0
2022-10-12 10:20:00,55.81,55.81,55.63,55.72,240233.0,51.363,51.363,51.1974,51.2802,240233.0
2022-10-12 10:25:00,55.71,55.88,55.69,55.8,664272.0,51.271,51.4274,51.2526,51.3538,664272.0
2022-10-12 10:30:00,55.79,55.9,55.76,55.84,207110.0,51.3446,51.4458,51.317,51.3906,207110.0
2022-10-12 10:35:00,55.85,55.85,55.72,55.73,570200.0,51.3998,51.3998,51.2802,51.2894,570200.0
2022-10-12 10:40:00,55.73,55.76,55.66,55.66,401315.0,51.2894,51.317,51.225,51.225,401315.0
2022-10-12 10:45:00,55.66,55.73,55.6,55.69,217434.0,51.225,51.2894,51.1697,51.2526,217434.0
2022-10-12 10:50:00,55.69,55.89,55.69,55.87,456407.0,51.2526,51.4366,51.2526,51.4182,456407.0
2022-10-12 10:55:00,55.86,55.89,55.78,55.8,527155.0,51.409,51.4366,51.3354,51.3538,527155.0
2022-10-12 11:00:00,55.8,55.89,55.79,55.85,161108.0,51.3538,51.4366,51.3446,51.3998,161108.0
2022-10-12 11:05:00,55.84,55.89,55.82,55.86,221417.0,51.3906,51.4366,51.3722,51.409,221417.0
2022-10-12 11:10:00,55.87,55.92,55.86,55.89,186835.0,51.4182,51.4642,51.409,51.4366,186835.0
2022-10-12 11:15:00,55.9,55.96,55.85,55.94,234302.0,51.4458,51.5011,51.3998,51.4827,234302.0
2022-10-12 11:20:00,55.94,55.94,55.84,55.88,455214.0,51.4827,51.4827,51.3906,51.4274,455214.0
2022-10-12 11:25:00,55.88,55.89,55.81,55.86,392831.0,51.4274,51.4366,51.363,51.409,392831.0
2022-10-12 11:30:00,55.87,55.89,55.81,55.82,330427.0,51.4182,51.4366,51.363,51.3722,330427.0
2022-10-12 11:35:00,55.82,55.87,55.79,55.8,395073.0,51.3722,51.4182,51.3446,51.3538,395073.0
2022-10-12 11:40:00,55.81,55.92,55.78,55.88,389764.0,51.363,51.4642,51.3354,51.4274,389764.0
2022-10-12 11:45:00,55.87,55.87,55.79,55.82,108744.0,51.4182,51.4182,51.3446,51.3722,108744.0
2022-10-12 11:50:00,55.81,55.88,55.8,55.87,123580.0,51.363,51.4274,51.3538,51.4182,123580.0
2022-10-12 11:55:00,55.87,55.92,55.84,55.87,195119.0,51.4182,51.4642,51.3906,51.4182,195119.0
2022-10-12 12:00:00,55.88,55.9,55.84,55.85,244510.0,51.4274,51.4458,51.3906,51.3998,244510.0
2022-10-12 12:05:00,55.85,55.95,55.82,55.85,208435.0,51.3998,51.4919,51.3722,51.3998,208435.0
2022-10-12 12:10:00,55.84,55.86,55.75,55.79,100600.0,51.3906,51.409,51.3078,51.3446,100600.0
2022-10-12 12:15:00,55.78,55.84,55.78,55.81,169682.0,51.3354,51.3906,51.3354,51.363,169682.0
2022-10-12 12:20:00,55.81,55.85,55.78,55.8,460744.0,51.363,51.3998,51.3354,51.3538,460744.0
2022-10-12 12:25:00,55.79,55.85,55.76,55.79,156718.0,51.3446,51.3998,51.317,51.3446,156718.0
2022-10-12 12:30:00,55.79,55.81,55.75,55.79,86607.0,51.3446,51.363,51.3078,51.3446,86607.0
2022-10-12 12:35:00,55.8,55.8,55.71,55.72,250617.0,51.3538,51.3538,51.271,51.2802,250617.0
2022-10-12 12:40:00,55.72,55.73,55.7,55.72,66207.0,51.2802,51.2894,51.2618,51.2802,66207.0
2022-10-12 12:45:00,55.71,55.75,55.71,55.73,112004.0,51.271,51.3078,51.271,51.2894,112004.0
2022-10-12 12:50:00,55.73,55.78,55.73,55.77,78323.0,51.2894,51.3354,51.2894,51.3262,78323.0
2022-10-12 12:55:00,55.78,55.84,55.77,55.8,150639.0,51.3354,51.3906,51.3262,51.3538,150639.0
2022-10-12 13:00:00,55.8,55.85,55.75,55.76,491788.0,51.3538,51.3998,51.3078,51.317,491788.0
2022-10-12 13:05:00,55.77,55.81,55.76,55.81,101357.0,51.3262,51.363,51.317,51.363,101357.0
2022-10-12 13:10:00,55.8,55.83,55.79,55.83,125694.0,51.3538,51.3814,51.3446,51.3814,125694.0
2022-10-12 13:15:00,55.83,55.83,55.77,55.78,299034.0,51.3814,51.3814,51.3262,51.3354,299034.0
2022-10-12 13:20:00,55.78,55.79,55.76,55.78,268038.0,51.3354,51.3446,51.317,51.3354,268038.0
2022-10-12 13:25:00,55.77,55.83,55.76,55.82,148765.0,51.3262,51.3814,51.317,51.3722,148765.0
2022-10-12 13:30:00,55.82,55.82,55.75,55.75,152210.0,51.3722,51.3722,51.3078,51.3078,152210.0
2022-10-12 13:35:00,55.75,55.75,55.69,55.75,89563.0,51.3078,51.3078,51.2526,51.3078,89563.0
2022-10-12 13:40:00,55.75,55.77,55.72,55.74,113817.0,51.3078,51.3262,51.2802,51.2986,113817.0
2022-10-12 13:45:00,55.75,55.79,55.73,55.78,112779.0,51.3078,51.3446,51.2894,51.3354,112779.0
2022-10-12 13:50:00,55.78,55.78,55.73,55.77,221065.0,51.3354,51.3354,51.2894,51.3262,221065.0
2022-10-12 13:55:00,55.77,55.77,55.72,55.76,284262.0,51.3262,51.3262,51.2802,51.317,284262.0
2022-10-12 14:00:00,55.76,55.88,55.66,55.72,700152.0,51.317,51.4274,51.225,51.2802,700152.0
2022-10-12 14:05:00,55.73,55.92,55.71,55.88,199022.0,51.2894,51.4642,51.271,51.4274,199022.0
2022-10-12 14:10:00,55.86,56.04,55.81,56.0,326578.0,51.409,51.5747,51.363,51.5379,326578.0
2022-10-12 14:15:00,56.0,56.01,55.91,55.95,182474.0,51.5379,51.5471,51.455,51.4919,182474.0
2022-10-12 14:20:00,55.96,55.97,55.85,55.91,156292.0,51.5011,51.5103,51.3998,51.455,156292.0
2022-10-12 14:25:00,55.9,56.01,55.88,55.98,133217.0,51.4458,51.5471,51.4274,51.5195,133217.0
2022-10-12 14:30:00,56.0,56.0,55.9,55.95,147098.0,51.5379,51.5379,51.4458,51.4919,147098.0
2022-10-12 14:35:00,55.95,56.0,55.92,55.93,218799.0,51.4919,51.5379,51.4642,51.4734,218799.0
2022-10-12 14:40:00,55.93,55.96,55.89,55.91,111426.0,51.4734,51.5011,51.4366,51.455,111426.0
2022-10-12 14:45:00,55.9,55.91,55.81,55.83,219427.0,51.4458,51.455,51.363,51.3814,219427.0
2022-10-12 14:50:00,55.82,55.84,55.77,55.79,466041.0,51.3722,51.3906,51.3262,51.3446,466041.0
2022-10-12 14:55:00,55.79,55.82,55.75,55.78,303616.0,51.3446,51.3722,51.3078,51.3354,303616.0
2022-10-12 15:00:00,55.77,55.79,55.71,55.72,201738.0,51.3262,51.3446,51.271,51.2802,201738.0
2022-10-12 15:05:00,55.73,55.8,55.71,55.77,235214.0,51.2894,51.3538,51.271,51.3262,235214.0
2022-10-12 15:10:00,55.78,55.81,55.77,55.8,85665.0,51.3354,51.363,51.3262,51.3538,85665.0
2022-10-12 15:15:00,55.79,55.86,55.75,55.86,177699.0,51.3446,51.409,51.3078,51.409,177699.0
2022-10-12 15:20:00,55.86,55.89,55.83,55.84,254071.0,51.409,51.4366,51.3814,51.3906,254071.0
2022-10-12 15:25:00,55.83,55.86,55.8,55.82,154928.0,51.3814,51.409,51.3538,51.3722,154928.0
2022-10-12 15:30:00,55.81,55.87,55.8,55.86,231207.0,51.363,51.4182,51.3538,51.409,231207.0
2022-10-12 15:35:00,55.86,55.89,55.84,55.86,129370.0,51.409,51.4366,51.3906,51.409,129370.0
2022-10-12 15:40:00,55.86,55.87,55.83,55.86,114082.0,51.409,51.4182,51.3814,51.409,114082.0
2022-10-12 15:45:00,55.85,55.86,55.81,55.81,477696.0,51.3998,51.409,51.363,51.363,477696.0
2022-10-12 15:50:00,55.81,55.82,55.77,55.8,489829.0,51.363,51.3722,51.3262,51.3538,489829.0
2022-10-12 15:55:00,55.8,55.81,55.69,55.7,751389.0,51.3538,51.363,51.2526,51.2618,751389.0
2022-10-13 09:30:00,54.74,54.84,54.62,54.84,858057.0,50.3783,50.4703,50.2678,50.4703,858057.0
2022-10-13 09:35:00,54.84,54.85,54.63,54.69,624854.0,50.4703,50.4795,50.277,50.3323,624854.0
2022-10-13 09:40:00,54.69,54.86,54.61,54.7,702208.0,50.3323,50.4887,50.2586,50.3415,702208.0
2022-10-13 09:45:00,54.7,55.05,54.64,55.03,1986942.0,50.3415,50.6636,50.2862,50.6452,1986942.0
2022-10-13 09:50:00,55.03,55.31,55.0,55.25,1262061.0,50.6452,50.9028,50.6176,50.8476,1262061.0
2022-10-13 09:55:00,55.25,55.32,55.13,55.26,316136.0,50.8476,50.9121,50.7372,50.8568,316136.0
2022-10-13 10:00:00,55.27,55.35,55.21,55.32,530349.0,50.866,50.9397,50.8108,50.9121,530349.0
2022-10-13 10:05:00,55.33,55.45,55.28,55.39,474705.0,50.9213,51.0317,50.8752,50.9765,474705.0
2022-10-13 10:10:00,55.39,55.48,55.28,55.48,598607.0,50.9765,51.0593,50.8752,51.0593,598607.0
2022-10-13 10:15:00,55.48,55.53,55.38,55.4,335170.0,51.0593,51.1053,50.9673,50.9857,335170.0
2022-10-13 10:20:00,55.41,55.46,55.35,55.37,893379.0,50.9949,51.0409,50.9397,50.9581,893379.0
2022-10-13 10:25:00,55.37,55.39,55.23,55.26,258929.0,50.9581,50.9765,50.8292,50.8568,258929.0
2022-10-13 10:30:00,55.25,55.51,55.23,55.36,487787.0,50.8476,51.0869,50.8292,50.9489,487787.0
2022-10-13 10:35:00,55.36,55.49,55.29,55.47,784454.0,50.9489,51.0685,50.8844,51.0501,784454.0
2022-10-13 10:40:00,55.47,55.54,55.39,55.43,886300.0,51.0501,51.1145,50.9765,51.0133,886300.0
2022-10-13 10:45:00,55.43,55.68,55.41,55.68,521574.0,51.0133,51.2434,50.9949,51.2434,521574.0
2022-10-13 10:50:00,55.67,55.7,55.6,55.67,434722.0,51.2342,51.2618,51.1697,51.2342,434722.0
2022-10-13 10:55:00,55.68,55.76,55.65,55.66,746263.0,51.2434,51.317,51.2158,51.225,746263.0
2022-10-13 11:00:00,55.66,55.77,55.62,55.76,337802.0,51.225,51.3262,51.1881,51.317,337802.0
2022-10-13 11:05:00,55.77,56.06,55.75,56.02,544789.0,51.3262,51.5931,51.3078,51.5563,544789.0
2022-10-13 11:10:00,56.02,56.07,55.95,56.07,523958.0,51.5563,51.6023,51.4919,51.6023,523958.0
2022-10-13 11:15:00,56.07,56.35,55.98,56.28,1367811.0,51.6023,51.86,51.5195,51.7956,1367811.0
2022-10-13 11:20:00,56.28,56.62,56.27,56.37,1590239.0,51.7956,52.1085,51.7864,51.8784,1590239.0
2022-10-13 11:25:00,56.36,56.46,56.27,56.39,518371.0,51.8692,51.9612,51.7864,51.8968,518371.0
2022-10-13 11:30:00,56.39,56.44,56.3,56.42,839138.0,51.8968,51.9428,51.814,51.9244,839138.0
2022-10-13 11:35:00,56.43,56.88,56.43,56.78,910936.0,51.9336,52.3478,51.9336,52.2557,910936.0
2022-10-13 11:40:00,56.79,56.96,56.63,56.66,912561.0,52.2649,52.4214,52.1177,52.1453,912561.0
2022-10-13 11:45:00,56.66,56.69,56.57,56.68,1462007.0,52.1453,52.1729,52.0625,52.1637,1462007.0
2022-10-13 11:50:00,56.66,56.81,56.6,56.76,530765.0,52.1453,52.2833,52.0901,52.2373,530765.0
2022-10-13 11:55:00,56.76,56.8,56.62,56.69,219932.0,52.2373,52.2741,52.1085,52.1729,219932.0
2022-10-13 12:00:00,56.7,56.86,56.68,56.84,928876.0,52.1821,52.3293,52.1637,52.3109,928876.0
2022-10-13 12:05:00,56.86,56.88,56.73,56.74,211102.0,52.3293,52.3478,52.2097,52.2189,211102.0
2022-10-13 12:10:00,56.75,56.75,56.59,56.64,312593.0,52.2281,52.2281,52.0809,52.1269,312593.0
2022-10-13 12:15:00,56.64,56.69,56.5,56.53,330296.0,52.1269,52.1729,51.998,52.0256,330296.0
2022-10-13 12:20:00,56.54,56.64,56.47,56.56,339478.0,52.0348,52.1269,51.9704,52.0532,339478.0
2022-10-13 12:25:00,56.56,56.63,56.51,56.55,232277.0,52.0532,52.1177,52.0072,52.044,232277.0
2022-10-13 12:30:00,56.55,56.65,56.49,56.62,479621.0,52.044,52.1361,51.9888,52.1085,479621.0
2022-10-13 12:35:00,56.63,56.65,56.57,56.59,284933.0,52.1177,52.1361,52.0625,52.0809,284933.0
2022-10-13 12:40:00,56.59,56.74,56.59,56.74,296304.0,52.0809,52.2189,52.0809,52.2189,296304.0
2022-10-13 12:45:00,56.74,56.74,56.66,56.73,177048.0,52.2189,52.2189,52.1453,52.2097,177048.0
2022-10-13 12:50:00,56.73,56.78,56.66,56.66,559078.0,52.2097,52.2557,52.1453,52.1453,559078.0
2022-10-13 12:55:00,56.67,56.72,56.64,56.69,397199.0,52.1545,52.2005,52.1269,52.1729,397199.0
2022-10-13 13:00:00,56.69,56.81,56.68,56.79,398335.0,52.1729,52.2833,52.1637,52.2649,398335.0
2022-10-13 13:05:00,56.79,56.81,56.69,56.69,191018.0,52.2649,52.2833,52.1729,52.1729,191018.0
2022-10-13 13:10:00,56.7,56.74,56.64,56.69,107542.0,52.1821,52.2189,52.1269,52.1729,107542.0
2022-10-13 13:15:00,56.7,56.81,56.7,56.8,508675.0,52.1821,52.2833,52.1821,52.2741,508675.0
2022-10-13 13:20:00,56.8,56.94,56.8,56.93,1134077.0,52.2741,52.403,52.2741,52.3938,1134077.0
2022-10-13 13:25:00,56.92,57.03,56.89,56.96,542231.0,52.3846,52.4858,52.357,52.4214,542231.0
2022-10-13 13:30:00,56.97,57.12,56.97,57.09,426148.0,52.4306,52.5686,52.4306,52.541,426148.0
2022-10-13 13:35:00,57.1,57.11,57.01,57.03,222178.0,52.5502,52.5594,52.4674,52.4858,222178.0
2022-10-13 13:40:00,57.03,57.05,56.92,56.94,168956.0,52.4858,52.5042,52.3846,52.403,168956.0
2022-10-13 13:45:00,56.95,57.01,56.9,56.99,153891.0,52.4122,52.4674,52.3662,52.449,153891.0
2022-10-13 13:50:00,57.0,57.04,56.94,57.0,238120.0,52.4582,52.495,52.403,52.4582,238120.0
2022-10-13 13:55:00,57.01,57.02,56.95,56.98,241612.0,52.4674,52.4766,52.4122,52.4398,241612.0
2022-10-13 14:00:00,56.98,56.98,56.89,56.96,308408.0,52.4398,52.4398,52.357,52.4214,308408.0
2022-10-13 14:05:00,56.96,56.98,56.86,56.9,300131.0,52.4214,52.4398,52.3293,52.3662,300131.0
2022-10-13 14:10:00,56.9,56.92,56.81,56.87,279545.0,52.3662,52.3846,52.2833,52.3385,279545.0
2022-10-13 14:15:00,56.88,56.93,56.87,56.89,184715.0,52.3478,52.3938,52.3385,52.357,184715.0
2022-10-13 14:20:00,56.89,56.9,56.84,56.86,343229.0,52.357,52.3662,52.3109,52.3293,343229.0
2022-10-13 14:25:00,56.87,56.87,56.72,56.74,186711.0,52.3385,52.3385,52.2005,52.2189,186711.0
2022-10-13 14:30:00,56.74,56.82,56.74,56.8,70504.0,52.2189,52.2925,52.2189,52.2741,70504.0
2022-10-13 14:35:00,56.8,56.88,56.78,56.87,122926.0,52.2741,52.3478,52.2557,52.3385,122926.0
2022-10-13 14:40:00,56.86,56.9,56.82,56.89,247196.0,52.3293,52.3662,52.2925,52.357,247196.0
2022-10-13 14:45:00,56.89,56.94,56.87,56.91,187095.0,52.357,52.403,52.3385,52.3754,187095.0
2022-10-13 14:50:00,56.89,57.0,56.89,56.96,322569.0,52.357,52.4582,52.357,52.4214,322569.0
2022-10-13 14:55:00,56.96,57.01,56.95,56.98,213888.0,52.4214,52.4674,52.4122,52.4398,213888.0
2022-10-13 15:00:00,56.98,56.98,56.9,56.92,202462.0,52.4398,52.4398,52.3662,52.3846,202462.0
2022-10-13 15:05:00,56.93,57.04,56.92,57.03,354355.0,52.3938,52.495,52.3846,52.4858,354355.0
2022-10-13 15:10:00,57.04,57.05,56.94,56.95,422530.0,52.495,52.5042,52.403,52.4122,422530.0
2022-10-13 15:15:00,56.95,57.0,56.93,56.96,229784.0,52.4122,52.4582,52.3938,52.4214,229784.0
2022-10-13 15:20:00,56.96,56.96,56.88,56.92,512285.0,52.4214,52.4214,52.3478,52.3846,512285.0
2022-10-13 15:25:00,56.93,56.95,56.84,56.86,413462.0,52.3938,52.4122,52.3109,52.3293,413462.0
2022-10-13 15:30:00,56.85,56.94,56.78,56.82,424266.0,52.3201,52.403,52.2557,52.2925,424266.0
2022-10-13 15:35:00,56.81,56.86,56.77,56.85,343392.0,52.2833,52.3293,52.2465,52.3201,343392.0
2022-10-13 15:40:00,56.85,56.9,56.79,56.9,445525.0,52.3201,52.3662,52.2649,52.3662,445525.0
2022-10-13 15:45:00,56.89,56.93,56.87,56.89,371077.0,52.357,52.3938,52.3385,52.357,371077.0
2022-10-13 15:50:00,56.89,56.99,56.83,56.95,1351445.0,52.357,52.449,52.3017,52.4122,1351445.0
2022-10-13 15:55:00,56.95,56.96,56.85,56.86,1723908.0,52.4122,52.4214,52.3201,52.3293,1723908.0
2022-10-14 09:30:00,57.22,57.26,57.05,57.12,734258.0,52.6607,52.6975,52.5042,52.5686,734258.0
2022-10-14 09:35:00,57.11,57.4,57.08,57.37,811113.0,52.5594,52.8263,52.5318,52.7987,811113.0
2022-10-14 09:40:00,57.38,57.38,56.97,56.98,528444.0,52.8079,52.8079,52.4306,52.4398,528444.0
2022-10-14 09:45:00,56.97,56.99,56.87,56.94,539858.0,52.4306,52.449,52.3385,52.403,539858.0
2022-10-14 09:50:00,56.94,57.09,56.87,56.9,409486.0,52.403,52.541,52.3385,52.3662,409486.0
2022-10-14 09:55:00,56.9,56.97,56.86,56.87,354819.0,52.3662,52.4306,52.3293,52.3385,354819.0
2022-10-14 10:00:00,56.87,56.87,56.48,56.68,1164148.0,52.3385,52.3385,51.9796,52.1637,1164148.0
2022-10-14 10:05:00,56.68,56.77,56.58,56.62,417231.0,52.1637,52.2465,52.0717,52.1085,417231.0
2022-10-14 10:10:00,56.62,56.65,56.37,56.41,604861.0,52.1085,52.1361,51.8784,51.9152,604861.0
2022-10-14 10:15:00,56.4,56.48,56.34,56.41,311292.0,51.906,51.9796,51.8508,51.9152,311292.0
2022-10-14 10:20:00,56.41,56.42,56.26,56.29,527890.0,51.9152,51.9244,51.7772,51.8048,527890.0
2022-10-14 10:25:00,56.3,56.48,56.27,56.41,393750.0,51.814,51.9796,51.7864,51.9152,393750.0
2022-10-14 10:30:00,56.41,56.56,56.39,56.46,572764.0,51.9152,52.0532,51.8968,51.9612,572764.0
2022-10-14 10:35:00,56.46,56.55,56.41,56.46,241656.0,51.9612,52.044,51.9152,51.9612,241656.0
2022-10-14 10:40:00,56.45,56.56,56.29,56.3,360804.0,51.952,52.0532,51.8048,51.814,360804.0
2022-10-14 10:45:00,56.29,56.41,56.27,56.29,309517.0,51.8048,51.9152,51.7864,51.8048,309517.0
2022-10-14 10:50:00,56.31,56.49,56.27,56.45,562285.0,51.8232,51.9888,51.7864,51.952,562285.0
2022-10-14 10:55:00,56.44,56.57,56.43,56.56,256776.0,51.9428,52.0625,51.9336,52.0532,256776.0
2022-10-14 11:00:00,56.56,56.72,56.56,56.7,342575.0,52.0532,52.2005,52.0532,52.1821,342575.0
2022-10-14 11:05:00,56.7,56.7,56.54,56.57,349280.0,52.1821,52.1821,52.0348,52.0625,349280.0
2022-10-14 11:10:00,56.56,56.58,56.41,56.43,89031.0,52.0532,52.0717,51.9152,51.9336,89031.0
2022-10-14 11:15:00,56.43,56.46,56.3,56.32,297400.0,51.9336,51.9612,51.814,51.8324,297400.0
2022-10-14 11:20:00,56.33,56.45,56.32,56.4,342589.0,51.8416,51.952,51.8324,51.906,342589.0
2022-10-14 11:25:00,56.41,56.51,56.4,56.5,315512.0,51.9152,52.0072,51.906,51.998,315512.0
2022-10-14 11:30:00,56.5,56.51,56.33,56.34,711708.0,51.998,52.0072,51.8416,51.8508,711708.0
2022-10-14 11:35:00,56.34,56.36,56.26,56.35,235388.0,51.8508,51.8692,51.7772,51.86,235388.0
2022-10-14 11:40:00,56.35,56.39,56.23,56.29,204713.0,51.86,51.8968,51.7495,51.8048,204713.0
2022-10-14 11:45:00,56.28,56.29,56.2,56.24,414114.0,51.7956,51.8048,51.7219,51.7587,414114.0
2022-10-14 11:50:00,56.24,56.29,56.15,56.22,339570.0,51.7587,51.8048,51.6759,51.7403,339570.0
2022-10-14 11:55:00,56.23,56.28,56.19,56.21,149243.0,51.7495,51.7956,51.7127,51.7311,149243.0
2022-10-14 12:00:00,56.2,56.38,56.18,56.36,301665.0,51.7219,51.8876,51.7035,51.8692,301665.0
2022-10-14 12:05:00,56.35,56.35,56.08,56.08,230544.0,51.86,51.86,51.6115,51.6115,230544.0
2022-10-14 12:10:00,56.08,56.14,56.07,56.09,312369.0,51.6115,51.6667,51.6023,51.6207,312369.0
2022-10-14 12:15:00,56.08,56.12,56.01,56.11,515476.0,51.6115,51.6483,51.5471,51.6391,515476.0
2022-10-14 12:20:00,56.11,56.16,56.05,56.14,159602.0,51.6391,51.6851,51.5839,51.6667,159602.0
2022-10-14 12:25:00,56.15,56.22,56.12,56.22,453781.0,51.6759,51.7403,51.6483,51.7403,453781.0
2022-10-14 12:30:00,56.22,56.26,56.14,56.15,191073.0,51.7403,51.7772,51.6667,51.6759,191073.0
2022-10-14 12:35:00,56.15,56.27,56.14,56.23,347822.0,51.6759,51.7864,51.6667,51.7495,347822.0
2022-10-14 12:40:00,56.22,56.31,56.2,56.27,223958.0,51.7403,51.8232,51.7219,51.7864,223958.0
2022-10-14 12:45:00,56.26,56.28,56.16,56.16,236133.0,51.7772,51.7956,51.6851,51.6851,236133.0
2022-10-14 12:50:00,56.16,56.16,56.09,56.12,463088.0,51.6851,51.6851,51.6207,51.6483,463088.0
2022-10-14 12:55:00,56.11,56.13,56.08,56.12,38769.0,51.6391,51.6575,51.6115,51.6483,38769.0
2022-10-14 13:00:00,56.13,56.24,56.12,56.2,212588.0,51.6575,51.7587,51.6483,51.7219,212588.0
2022-10-14 13:05:00,56.2,56.2,56.07,56.11,156581.0,51.7219,51.7219,51.6023,51.6391,156581.0
2022-10-14 13:10:00,56.12,56.17,56.08,56.09,124830.0,51.6483,51.6943,51.6115,51.6207,124830.0
2022-10-14 13:15:00,56.09,56.16,56.09,56.12,142584.0,51.6207,51.6851,51.6207,51.6483,142584.0
2022-10-14 13:20:00,56.12,56.14,56.04,56.12,48308.0,51.6483,51.6667,51.5747,51.6483,48308.0
2022-10-14 13:25:00,56.11,56.16,56.08,56.15,232461.0,51.6391,51.6851,51.6115,51.6759,232461.0
2022-10-14 13:30:00,56.15,56.22,56.13,56.19,182046.0,51.6759,51.7403,51.6575,51.7127,182046.0
2022-10-14 13:35:00,56.2,56.22,56.12,56.19,248457.0,51.7219,51.7403,51.6483,51.7127,248457.0
2022-10-14 13:40:00,56.19,56.25,56.15,56.15,231423.0,51.7127,51.7679,51.6759,51.6759,231423.0
2022-10-14 13:45:00,56.16,56.22,56.15,56.2,229904.0,51.6851,51.7403,51.6759,51.7219,229904.0
2022-10-14 13:50:00,56.2,56.2,56.14,56.18,164438.0,51.7219,51.7219,51.6667,51.7035,164438.0
2022-10-14 13:55:00,56.18,56.25,56.16,56.25,370212.0,51.7035,51.7679,51.6851,51.7679,370212.0
2022-10-14 14:00:00,56.24,56.24,56.17,56.2,105030.0,51.7587,51.7587,51.6943,51.7219,105030.0
2022-10-14 14:05:00,56.2,56.21,56.11,56.14,188523.0,51.7219,51.7311,51.6391,51.6667,188523.0
2022-10-14 14:10:00,56.14,56.14,56.07,56.1,177490.0,51.6667,51.6667,51.6023,51.6299,177490.0
2022-10-14 14:15:00,56.09,56.11,56.01,56.03,150344.0,51.6207,51.6391,51.5471,51.5655,150344.0
2022-10-14 14:20:00,56.03,56.07,56.02,56.05,400588.0,51.5655,51.6023,51.5563,51.5839,400588.0
2022-10-14 14:25:00,56.05,56.07,56.0,56.07,212209.0,51.5839,51.6023,51.5379,51.6023,212209.0
2022-10-14 14:30:00,56.06,56.09,56.03,56.04,163366.0,51.5931,51.6207,51.5655,51.5747,163366.0
2022-10-14 14:35:00,56.04,56.07,56.0,56.02,100120.0,51.5747,51.6023,51.5379,51.5563,100120.0
2022-10-14 14:40:00,56.02,56.04,55.96,56.03,241692.0,51.5563,51.5747,51.5011,51.5655,241692.0
2022-10-14 14:45:00,56.02,56.04,55.97,56.03,221073.0,51.5563,51.5747,51.5103,51.5655,221073.0
2022-10-14 14:50:00,56.03,56.06,56.0,56.03,265156.0,51.5655,51.5931,51.5379,51.5655,265156.0
2022-10-14 14:55:00,56.03,56.07,56.0,56.05,183187.0,51.5655,51.6023,51.5379,51.5839,183187.0
2022-10-14 15:00:00,56.06,56.15,56.06,56.12,522223.0,51.5931,51.6759,51.5931,51.6483,522223.0
2022-10-14 15:05:00,56.12,56.13,56.02,56.06,308385.0,51.6483,51.6575,51.5563,51.5931,308385.0
2022-10-14 15:10:00,56.06,56.08,55.98,56.0,186989.0,51.5931,51.6115,51.5195,51.5379,186989.0
2022-10-14 15:15:00,55.99,56.01,55.95,56.0,369791.0,51.5287,51.5471,51.4919,51.5379,369791.0
2022-10-14 15:20:00,56.01,56.09,55.98,56.07,242167.0,51.5471,51.6207,51.5195,51.6023,242167.0
2022-10-14 15:25:00,56.06,56.13,56.04,56.11,174725.0,51.5931,51.6575,51.5747,51.6391,174725.0
2022-10-14 15:30:00,56.1,56.15,56.06,56.15,335037.0,51.6299,51.6759,51.5931,51.6759,335037.0
2022-10-14 15:35:00,56.14,56.17,56.07,56.09,190980.0,51.6667,51.6943,51.6023,51.6207,190980.0
2022-10-14 15:40:00,56.09,56.12,56.06,56.11,234199.0,51.6207,51.6483,51.5931,51.6391,234199.0
2022-10-14 15:45:00,56.1,56.11,56.03,56.1,421782.0,51.6299,51.6391,51.5655,51.6299,421782.0
2022-10-14 15:50:00,56.11,56.12,56.02,56.05,954514.0,51.6391,51.6483,51.5563,51.5839,954514.0
2022-10-14 15:55:00,56.06,56.06,55.97,56.01,1664746.0,51.5931,51.5931,51.5103,51.5471,1664746.0
2022-10-17 09:30:00,57.23,57.33,57.22,57.3,659585.0,52.6699,52.7619,52.6607,52.7343,659585.0
2022-10-17 09:35:00,57.3,57.47,57.3,57.47,878926.0,52.7343,52.8907,52.7343,52.8907,878926.0
2022-10-17 09:40:00,57.47,57.57,57.46,57.48,703906.0,52.8907,52.9828,52.8815,52.8999,703906.0
2022-10-17 09:45:00,57.47,57.53,57.43,57.52,467229.0,52.8907,52.946,52.8539,52.9368,467229.0
2022-10-17 09:50:00,57.52,57.54,57.42,57.44,650926.0,52.9368,52.9552,52.8447,52.8631,650926.0
2022-10-17 09:55:00,57.44,57.45,57.32,57.35,383639.0,52.8631,52.8723,52.7527,52.7803,383639.0
2022-10-17 10:00:00,57.36,57.41,57.34,57.39,646424.0,52.7895,52.8355,52.7711,52.8171,646424.0
2022-10-17 10:05:00,57.4,57.44,57.34,57.41,403378.0,52.8263,52.8631,52.7711,52.8355,403378.0
2022-10-17 10:10:00,57.41,57.56,57.4,57.56,420798.0,52.8355,52.9736,52.8263,52.9736,420798.0
2022-10-17 10:15:00,57.56,57.57,57.46,57.49,285374.0,52.9736,52.9828,52.8815,52.9091,285374.0
2022-10-17 10:20:00,57.5,57.55,57.43,57.44,308118.0,52.9183,52.9644,52.8539,52.8631,308118.0
2022-10-17 10:25:00,57.43,57.5,57.41,57.48,189719.0,52.8539,52.9183,52.8355,52.8999,189719.0
2022-10-17 10:30:00,57.49,57.59,57.45,57.52,288249.0,52.9091,53.0012,52.8723,52.9368,288249.0
2022-10-17 10:35:00,57.53,57.61,57.52,57.59,184407.0,52.946,53.0196,52.9368,53.0012,184407.0
2022-10-17 10:40:00,57.59,57.61,57.54,57.55,272585.0,53.0012,53.0196,52.9552,52.9644,272585.0
2022-10-17 10:45:00,57.55,57.58,57.49,57.52,506920.0,52.9644,52.992,52.9091,52.9368,506920.0
2022-10-17 10:50:00,57.51,57.52,57.38,57.42,973361.0,52.9276,52.9368,52.8079,52.8447,973361.0
2022-10-17 10:55:00,57.42,57.46,57.38,57.45,174190.0,52.8447,52.8815,52.8079,52.8723,174190.0
2022-10-17 11:00:00,57.44,57.51,57.44,57.48,224352.0,52.8631,52.9276,52.8631,52.8999,224352.0
2022-10-17 11:05:00,57.47,57.48,57.35,57.36,216395.0,52.8907,52.8999,52.7803,52.7895,216395.0
2022-10-17 11:10:00,57.37,57.42,57.33,57.36,199991.0,52.7987,52.8447,52.7619,52.7895,199991.0
2022-10-17 11:15:00,57.35,57.35,57.29,57.31,274904.0,52.7803,52.7803,52.7251,52.7435,274904.0
2022-10-17 11:20:00,57.32,57.46,57.3,57.45,641784.0,52.7527,52.8815,52.7343,52.8723,641784.0
2022-10-17 11:25:00,57.45,57.5,57.41,57.48,399739.0,52.8723,52.9183,52.8355,52.8999,399739.0
2022-10-17 11:30:00,57.49,57.5,57.42,57.46,640785.0,52.9091,52.9183,52.8447,52.8815,640785.0
2022-10-17 11:35:00,57.46,57.52,57.44,57.51,251210.0,52.8815,52.9368,52.8631,52.9276,251210.0
2022-10-17 11:40:00,57.51,57.59,57.5,57.53,210528.0,52.9276,53.0012,52.9183,52.946,210528.0
2022-10-17 11:45:00,57.53,57.59,57.52,57.58,232195.0,52.946,53.0012,52.9368,52.992,232195.0
2022-10-17 11:50:00,57.58,57.65,57.55,57.63,292120.0,52.992,53.0564,52.9644,53.038,292120.0
2022-10-17 11:55:00,57.63,57.63,57.57,57.58,145004.0,53.038,53.038,52.9828,52.992,145004.0
2022-10-17 12:00:00,57.58,57.59,57.53,57.54,229205.0,52.992,53.0012,52.946,52.9552,229205.0
2022-10-17 12:05:00,57.54,57.64,57.53,57.63,201033.0,52.9552,53.0472,52.946,53.038,201033.0
2022-10-17 12:10:00,57.64,57.64,57.5,57.57,284783.0,53.0472,53.0472,52.9183,52.9828,284783.0
2022-10-17 12:15:00,57.57,57.58,57.48,57.51,322310.0,52.9828,52.992,52.8999,52.9276,322310.0
2022-10-17 12:20:00,57.51,57.55,57.46,57.53,417035.0,52.9276,52.9644,52.8815,52.946,417035.0
2022-10-17 12:25:00,57.53,57.57,57.51,57.55,415600.0,52.946,52.9828,52.9276,52.9644,415600.0
2022-10-17 12:30:00,57.55,57.6,57.53,57.6,243396.0,52.9644,53.0104,52.946,53.0104,243396.0
2022-10-17 12:35:00,57.59,57.61,57.5,57.52,306345.0,53.0012,53.0196,52.9183,52.9368,306345.0
2022-10-17 12:40:00,57.53,57.53,57.41,57.45,378321.0,52.946,52.946,52.8355,52.8723,378321.0
2022-10-17 12:45:00,57.46,57.5,57.41,57.47,182350.0,52.8815,52.9183,52.8355,52.8907,182350.0
2022-10-17 12:50:00,57.47,57.52,57.44,57.52,93257.0,52.8907,52.9368,52.8631,52.9368,93257.0
2022-10-17 12:55:00,57.51,57.52,57.43,57.46,350871.0,52.9276,52.9368,52.8539,52.8815,350871.0
2022-10-17 13:00:00,57.46,57.48,57.4,57.46,439257.0,52.8815,52.8999,52.8263,52.8815,439257.0
2022-10-17 13:05:00,57.46,57.53,57.46,57.5,360980.0,52.8815,52.946,52.8815,52.9183,360980.0
2022-10-17 13:10:00,57.49,57.53,57.48,57.5,109086.0,52.9091,52.946,52.8999,52.9183,109086.0
2022-10-17 13:15:00,57.5,57.54,57.45,57.46,107454.0,52.9183,52.9552,52.8723,52.8815,107454.0
2022-10-17 13:20:00,57.47,57.58,57.45,57.58,155379.0,52.8907,52.992,52.8723,52.992,155379.0
2022-10-17 13:25:00,57.58,57.58,57.52,57.54,450605.0,52.992,52.992,52.9368,52.9552,450605.0
2022-10-17 13:30:00,57.54,57.55,57.51,57.52,91296.0,52.9552,52.9644,52.9276,52.9368,91296.0
2022-10-17 13:35:00,57.52,57.55,57.51,57.54,90030.0,52.9368,52.9644,52.9276,52.9552,90030.0
2022-10-17 13:40:00,57.54,57.54,57.49,57.51,134758.0,52.9552,52.9552,52.9091,52.9276,134758.0
2022-10-17 13:45:00,57.5,57.58,57.49,57.57,163721.0,52.9183,52.992,52.9091,52.9828,163721.0
2022-10-17 13:50:00,57.56,57.58,57.54,57.55,72543.0,52.9736,52.992,52.9552,52.9644,72543.0
2022-10-17 13:55:00,57.55,57.56,57.51,57.53,153257.0,52.9644,52.9736,52.9276,52.946,153257.0
2022-10-17 14:00:00,57.53,57.59,57.52,57.55,295018.0,52.946,53.0012,52.9368,52.9644,295018.0
2022-10-17 14:05:00,57.54,57.56,57.5,57.52,268864.0,52.9552,52.9736,52.9183,52.9368,268864.0
2022-10-17 14:10:00,57.52,57.53,57.46,57.47,197973.0,52.9368,52.946,52.8815,52.8907,197973.0
2022-10-17 14:15:00,57.46,57.49,57.45,57.48,933329.0,52.8815,52.9091,52.8723,52.8999,933329.0
2022-10-17 14:20:00,57.48,57.49,57.43,57.46,306848.0,52.8999,52.9091,52.8539,52.8815,306848.0
2022-10-17 14:25:00,57.45,57.46,57.4,57.45,253957.0,52.8723,52.8815,52.8263,52.8723,253957.0
2022-10-17 14:30:00,57.45,57.46,57.41,57.45,136935.0,52.8723,52.8815,52.8355,52.8723,136935.0
2022-10-17 14:35:00,57.45,57.52,57.44,57.52,178951.0,52.8723,52.9368,52.8631,52.9368,178951.0
2022-10-17 14:40:00,57.52,57.53,57.5,57.51,134054.0,52.9368,52.946,52.9183,52.9276,134054.0
2022-10-17 14:45:00,57.52,57.54,57.48,57.5,181675.0,52.9368,52.9552,52.8999,52.9183,181675.0
2022-10-17 14:50:00,57.5,57.51,57.46,57.5,221828.0,52.9183,52.9276,52.8815,52.9183,221828.0
2022-10-17 14:55:00,57.49,57.53,57.47,57.49,239002.0,52.9091,52.946,52.8907,52.9091,239002.0
2022-10-17 15:00:00,57.49,57.5,57.42,57.44,256920.0,52.9091,52.9183,52.8447,52.8631,256920.0
2022-10-17 15:05:00,57.44,57.47,57.4,57.42,279422.0,52.8631,52.8907,52.8263,52.8447,279422.0
2022-10-17 15:10:00,57.42,57.44,57.39,57.42,181196.0,52.8447,52.8631,52.8171,52.8447,181196.0
2022-10-17 15:15:00,57.43,57.43,57.36,57.41,379879.0,52.8539,52.8539,52.7895,52.8355,379879.0
2022-10-17 15:20:00,57.41,57.44,57.36,57.43,489094.0,52.8355,52.8631,52.7895,52.8539,489094.0
2022-10-17 15:25:00,57.44,57.46,57.41,57.45,228195.0,52.8631,52.8815,52.8355,52.8723,228195.0
2022-10-17 15:30:00,57.45,57.49,57.42,57.47,412283.0,52.8723,52.9091,52.8447,52.8907,412283.0
2022-10-17 15:35:00,57.48,57.48,57.45,57.46,296479.0,52.8999,52.8999,52.8723,52.8815,296479.0
2022-10-17 15:40:00,57.46,57.51,57.43,57.49,556242.0,52.8815,52.9276,52.8539,52.9091,556242.0
2022-10-17 15:45:00,57.48,57.5,57.46,57.46,509290.0,52.8999,52.9183,52.8815,52.8815,509290.0
2022-10-17 15:50:00,57.47,57.5,57.46,57.47,764158.0,52.8907,52.9183,52.8815,52.8907,764158.0
2022-10-17 15:55:00,57.47,57.48,57.36,57.41,3143664.0,52.8907,52.8999,52.7895,52.8355,3143664.0
2022-10-18 09:30:00,58.24,58.3,58.2,58.21,971854.0,53.5994,53.6546,53.5626,53.5718,971854.0
2022-10-18 09:35:00,58.21,58.3,58.21,58.27,348038.0,53.5718,53.6546,53.5718,53.627,348038.0
2022-10-18 09:40:00,58.26,58.29,58.17,58.2,314447.0,53.6178,53.6454,53.535,53.5626,314447.0
2022-10-18 09:45:00,58.2,58.2,58.1,58.18,243100.0,53.5626,53.5626,53.4705,53.5442,243100.0
2022-10-18 09:50:00,58.19,58.2,57.95,57.97,623635.0,53.5534,53.5626,53.3325,53.3509,623635.0
2022-10-18 09:55:00,57.97,58.07,57.97,58.02,369203.0,53.3509,53.4429,53.3509,53.3969,369203.0
2022-10-18 10:00:00,58.01,58.11,58.01,58.1,204052.0,53.3877,53.4797,53.3877,53.4705,204052.0
2022-10-18 10:05:00,58.1,58.16,58.06,58.13,195432.0,53.4705,53.5258,53.4337,53.4981,195432.0
2022-10-18 10:10:00,58.12,58.14,58.08,58.08,307910.0,53.4889,53.5074,53.4521,53.4521,307910.0
2022-10-18 10:15:00,58.07,58.1,57.98,57.99,227094.0,53.4429,53.4705,53.3601,53.3693,227094.0
2022-10-18 10:20:00,57.99,58.01,57.89,57.91,502959.0,53.3693,53.3877,53.2773,53.2957,502959.0
2022-10-18 10:25:00,57.91,57.93,57.82,57.82,236412.0,53.2957,53.3141,53.2129,53.2129,236412.0
2022-10-18 10:30:00,57.82,57.85,57.76,57.8,157189.0,53.2129,53.2405,53.1576,53.1944,157189.0
2022-10-18 10:35:00,57.8,57.8,57.69,57.71,346392.0,53.1944,53.1944,53.0932,53.1116,346392.0
2022-10-18 10:40:00,57.71,57.81,57.69,57.81,217224.0,53.1116,53.2036,53.0932,53.2036,217224.0
2022-10-18 10:45:00,57.8,57.84,57.76,57.82,210652.0,53.1944,53.2313,53.1576,53.2129,210652.0
2022-10-18 10:50:00,57.82,57.87,57.81,57.87,243342.0,53.2129,53.2589,53.2036,53.2589,243342.0
2022-10-18 10:55:00,57.86,57.88,57.83,57.84,202878.0,53.2497,53.2681,53.2221,53.2313,202878.0
2022-10-18 11:00:00,57.84,57.87,57.77,57.87,195412.0,53.2313,53.2589,53.1668,53.2589,195412.0
2022-10-18 11:05:00,57.85,57.88,57.71,57.73,372514.0,53.2405,53.2681,53.1116,53.13,372514.0
2022-10-18 11:10:00,57.73,57.76,57.6,57.63,506170.0,53.13,53.1576,53.0104,53.038,506170.0
2022-10-18 11:15:00,57.62,57.65,57.58,57.58,176779.0,53.0288,53.0564,52.992,52.992,176779.0
2022-10-18 11:20:00,57.57,57.6,57.46,57.48,156951.0,52.9828,53.0104,52.8815,52.8999,156951.0
2022-10-18 11:25:00,57.47,57.56,57.44,57.54,731907.0,52.8907,52.9736,52.8631,52.9552,731907.0
2022-10-18 11:30:00,57.54,57.55,57.44,57.48,181882.0,52.9552,52.9644,52.8631,52.8999,181882.0
2022-10-18 11:35:00,57.48,57.51,57.38,57.44,219602.0,52.8999,52.9276,52.8079,52.8631,219602.0
2022-10-18 11:40:00,57.45,57.49,57.38,57.49,520250.0,52.8723,52.9091,52.8079,52.9091,520250.0
2022-10-18 11:45:00,57.49,57.58,57.47,57.57,279203.0,52.9091,52.992,52.8907,52.9828,279203.0
2022-10-18 11:50:00,57.57,57.64,57.54,57.6,95461.0,52.9828,53.0472,52.9552,53.0104,95461.0
2022-10-18 11:55:00,57.59,57.63,57.52,57.62,87238.0,53.0012,53.038,52.9368,53.0288,87238.0
2022-10-18 12:00:00,57.61,57.62,57.54,57.59,31506.0,53.0196,53.0288,52.9552,53.0012,31506.0
2022-10-18 12:05:00,57.59,57.68,57.53,57.68,415313.0,53.0012,53.084,52.946,53.084,415313.0
2022-10-18 12:10:00,57.66,57.75,57.66,57.72,241277.0,53.0656,53.1484,53.0656,53.1208,241277.0
2022-10-18 12:15:00,57.72,57.76,57.67,57.72,236555.0,53.1208,53.1576,53.0748,53.1208,236555.0
2022-10-18 12:20:00,57.71,57.73,57.65,57.65,153103.0,53.1116,53.13,53.0564,53.0564,153103.0
2022-10-18 12:25:00,57.65,57.67,57.59,57.66,88742.0,53.0564,53.0748,53.0012,53.0656,88742.0
2022-10-18 12:30:00,57.66,57.7,57.62,57.7,62413.0,53.0656,53.1024,53.0288,53.1024,62413.0
2022-10-18 12:35:00,57.69,57.85,57.69,57.8,287687.0,53.0932,53.2405,53.0932,53.1944,287687.0
2022-10-18 12:40:00,57.79,57.83,57.76,57.76,130926.0,53.1852,53.2221,53.1576,53.1576,130926.0
2022-10-18 12:45:00,57.76,57.76,57.68,57.72,216899.0,53.1576,53.1576,53.084,53.1208,216899.0
2022-10-18 12:50:00,57.71,57.81,57.71,57.79,136342.0,53.1116,53.2036,53.1116,53.1852,136342.0
2022-10-18 12:55:00,57.79,57.81,57.69,57.7,82247.0,53.1852,53.2036,53.0932,53.1024,82247.0
2022-10-18 13:00:00,57.69,57.72,57.5,57.52,303679.0,53.0932,53.1208,52.9183,52.9368,303679.0
2022-10-18 13:05:00,57.52,57.65,57.51,57.61,2508051.0,52.9368,53.0564,52.9276,53.0196,2508051.0
2022-10-18 13:10:00,57.62,57.73,57.6,57.73,208219.0,53.0288,53.13,53.0104,53.13,208219.0
2022-10-18 13:15:00,57.72,57.73,57.67,57.7,72838.0,53.1208,53.13,53.0748,53.1024,72838.0
2022-10-18 13:20:00,57.7,57.75,57.65,57.72,135236.0,53.1024,53.1484,53.0564,53.1208,135236.0
2022-10-18 13:25:00,57.72,57.79,57.72,57.78,171981.0,53.1208,53.1852,53.1208,53.176,171981.0
2022-10-18 13:30:00,57.77,57.88,57.74,57.88,189622.0,53.1668,53.2681,53.1392,53.2681,189622.0
2022-10-18 13:35:00,57.89,57.89,57.83,57.85,141030.0,53.2773,53.2773,53.2221,53.2405,141030.0
2022-10-18 13:40:00,57.85,57.87,57.78,57.8,72009.0,53.2405,53.2589,53.176,53.1944,72009.0
2022-10-18 13:45:00,57.8,57.84,57.74,57.84,126715.0,53.1944,53.2313,53.1392,53.2313,126715.0
2022-10-18 13:50:00,57.84,57.87,57.81,57.85,87004.0,53.2313,53.2589,53.2036,53.2405,87004.0
2022-10-18 13:55:00,57.85,57.88,57.81,57.84,91837.0,53.2405,53.2681,53.2036,53.2313,91837.0
2022-10-18 14:00:00,57.83,57.87,57.77,57.77,213963.0,53.2221,53.2589,53.1668,53.1668,213963.0
2022-10-18 14:05:00,57.78,57.81,57.73,57.76,280225.0,53.176,53.2036,53.13,53.1576,280225.0
2022-10-18 14:10:00,57.76,57.8,57.75,57.78,153505.0,53.1576,53.1944,53.1484,53.176,153505.0
2022-10-18 14:15:00,57.77,57.78,57.72,57.73,265854.0,53.1668,53.176,53.1208,53.13,265854.0
2022-10-18 14:20:00,57.73,57.78,57.7,57.77,111990.0,53.13,53.176,53.1024,53.1668,111990.0
2022-10-18 14:25:00,57.77,57.82,57.73,57.81,86295.0,53.1668,53.2129,53.13,53.2036,86295.0
2022-10-18 14:30:00,57.81,57.81,57.73,57.77,94515.0,53.2036,53.2036,53.13,53.1668,94515.0
2022-10-18 14:35:00,57.77,57.8,57.62,57.66,318128.0,53.1668,53.1944,53.0288,53.0656,318128.0
2022-10-18 14:40:00,57.66,57.67,57.53,57.55,524118.0,53.0656,53.0748,52.946,52.9644,524118.0
2022-10-18 14:45:00,57.55,57.58,57.47,57.53,636192.0,52.9644,52.992,52.8907,52.946,636192.0
2022-10-18 14:50:00,57.52,57.57,57.48,57.56,557366.0,52.9368,52.9828,52.8999,52.9736,557366.0
2022-10-18 14:55:00,57.56,57.63,57.54,57.62,627281.0,52.9736,53.038,52.9552,53.0288,627281.0
2022-10-18 15:00:00,57.62,57.63,57.52,57.56,468733.0,53.0288,53.038,52.9368,52.9736,468733.0
2022-10-18 15:05:00,57.57,57.63,57.55,57.57,516882.0,52.9828,53.038,52.9644,52.9828,516882.0
2022-10-18 15:10:00,57.57,57.61,57.54,57.56,236625.0,52.9828,53.0196,52.9552,52.9736,236625.0
2022-10-18 15:15:00,57.56,57.61,57.53,57.59,341892.0,52.9736,53.0196,52.946,53.0012,341892.0
2022-10-18 15:20:00,57.59,57.65,57.55,57.64,433704.0,53.0012,53.0564,52.9644,53.0472,433704.0
2022-10-18 15:25:00,57.63,57.66,57.6,57.64,269394.0,53.038,53.0656,53.0104,53.0472,269394.0
2022-10-18 15:30:00,57.65,57.79,57.63,57.77,207077.0,53.0564,53.1852,53.038,53.1668,207077.0
2022-10-18 15:35:00,57.78,57.79,57.71,57.76,300279.0,53.176,53.1852,53.1116,53.1576,300279.0
2022-10-18 15:40:00,57.76,57.82,57.75,57.8,254783.0,53.1576,53.2129,53.1484,53.1944,254783.0
2022-10-18 15:45:00,57.79,57.8,57.75,57.78,297179.0,53.1852,53.1944,53.1484,53.176,297179.0
2022-10-18 15:50:00,57.77,57.85,57.75,57.77,379526.0,53.1668,53.2405,53.1484,53.1668,379526.0
2022-10-18 15:55:00,57.77,57.81,57.73,57.81,958842.0,53.1668,53.2036,53.13,53.2036,958842.0
2022-10-19 09:30:00,57.26,57.43,57.23,57.41,823916.0,52.6975,52.8539,52.6699,52.8355,823916.0
2022-10-19 09:35:00,57.42,57.44,57.32,57.33,424789.0,52.8447,52.8631,52.7527,52.7619,424789.0
2022-10-19 09:40:00,57.33,57.36,57.17,57.21,462028.0,52.7619,52.7895,52.6146,52.6515,462028.0
2022-10-19 09:45:00,57.2,57.21,57.02,57.04,244991.0,52.6423,52.6515,52.4766,52.495,244991.0
2022-10-19 09:50:00,57.04,57.15,57.04,57.14,287897.0,52.495,52.5962,52.495,52.587,287897.0
2022-10-19 09:55:00,57.14,57.17,57.06,57.08,299814.0,52.587,52.6146,52.5134,52.5318,299814.0
2022-10-19 10:00:00,57.08,57.14,57.03,57.14,219437.0,52.5318,52.587,52.4858,52.587,219437.0
2022-10-19 10:05:00,57.13,57.19,57.13,57.17,394309.0,52.5778,52.633,52.5778,52.6146,394309.0
2022-10-19 10:10:00,57.17,57.27,57.11,57.26,367845.0,52.6146,52.7067,52.5594,52.6975,367845.0
2022-10-19 10:15:00,57.26,57.33,57.25,57.3,247315.0,52.6975,52.7619,52.6883,52.7343,247315.0
2022-10-19 10:20:00,57.3,57.43,57.28,57.4,616366.0,52.7343,52.8539,52.7159,52.8263,616366.0
2022-10-19 10:25:00,57.4,57.48,57.36,57.46,524082.0,52.8263,52.8999,52.7895,52.8815,524082.0
2022-10-19 10:30:00,57.46,57.5,57.37,57.37,326412.0,52.8815,52.9183,52.7987,52.7987,326412.0
2022-10-19 10:35:00,57.38,57.4,57.35,57.4,165102.0,52.8079,52.8263,52.7803,52.8263,165102.0
2022-10-19 10:40:00,57.4,57.4,57.28,57.32,183918.0,52.8263,52.8263,52.7159,52.7527,183918.0
2022-10-19 10:45:00,57.32,57.39,57.3,57.32,126662.0,52.7527,52.8171,52.7343,52.7527,126662.0
2022-10-19 10:50:00,57.32,57.36,57.27,57.28,185858.0,52.7527,52.7895,52.7067,52.7159,185858.0
2022-10-19 10:55:00,57.27,57.28,57.18,57.23,194639.0,52.7067,52.7159,52.6238,52.6699,194639.0
2022-10-19 11:00:00,57.22,57.26,57.16,57.18,280095.0,52.6607,52.6975,52.6054,52.6238,280095.0
2022-10-19 11:05:00,57.18,57.26,57.18,57.24,90052.0,52.6238,52.6975,52.6238,52.6791,90052.0
2022-10-19 11:10:00,57.24,57.31,57.23,57.25,117504.0,52.6791,52.7435,52.6699,52.6883,117504.0
2022-10-19 11:15:00,57.25,57.3,57.23,57.27,131866.0,52.6883,52.7343,52.6699,52.7067,131866.0
2022-10-19 11:20:00,57.27,57.3,57.21,57.21,166833.0,52.7067,52.7343,52.6515,52.6515,166833.0
2022-10-19 11:25:00,57.21,57.22,57.16,57.2,238860.0,52.6515,52.6607,52.6054,52.6423,238860.0
2022-10-19 11:30:00,57.19,57.22,57.14,57.16,719071.0,52.633,52.6607,52.587,52.6054,719071.0
2022-10-19 11:35:00,57.16,57.2,57.09,57.2,362471.0,52.6054,52.6423,52.541,52.6423,362471.0
2022-10-19 11:40:00,57.19,57.2,57.14,57.16,191983.0,52.633,52.6423,52.587,52.6054,191983.0
2022-10-19 11:45:00,57.17,57.25,57.16,57.23,230450.0,52.6146,52.6883,52.6054,52.6699,230450.0
2022-10-19 11:50:00,57.23,57.28,57.2,57.27,305510.0,52.6699,52.7159,52.6423,52.7067,305510.0
2022-10-19 11:55:00,57.27,57.28,57.19,57.19,354034.0,52.7067,52.7159,52.633,52.633,354034.0
2022-10-19 12:00:00,57.19,57.2,57.1,57.13,269900.0,52.633,52.6423,52.5502,52.5778,269900.0
2022-10-19 12:05:00,57.12,57.12,57.02,57.05,165003.0,52.5686,52.5686,52.4766,52.5042,165003.0
2022-10-19 12:10:00,57.04,57.09,57.02,57.07,70371.0,52.495,52.541,52.4766,52.5226,70371.0
2022-10-19 12:15:00,57.06,57.12,57.06,57.12,202930.0,52.5134,52.5686,52.5134,52.5686,202930.0
2022-10-19 12:20:00,57.12,57.13,57.05,57.06,74050.0,52.5686,52.5778,52.5042,52.5134,74050.0
2022-10-19 12:25:00,57.06,57.06,57.0,57.03,141003.0,52.5134,52.5134,52.4582,52.4858,141003.0
2022-10-19 12:30:00,57.02,57.09,57.01,57.09,228116.0,52.4766,52.541,52.4674,52.541,228116.0
2022-10-19 12:35:00,57.09,57.12,57.05,57.06,686982.0,52.541,52.5686,52.5042,52.5134,686982.0
2022-10-19 12:40:00,57.06,57.06,56.95,56.96,539121.0,52.5134,52.5134,52.4122,52.4214,539121.0
2022-10-19 12:45:00,56.96,56.96,56.86,56.88,148454.0,52.4214,52.4214,52.3293,52.3478,148454.0
2022-10-19 12:50:00,56.87,56.94,56.87,56.9,104994.0,52.3385,52.403,52.3385,52.3662,104994.0
2022-10-19 12:55:00,56.9,56.91,56.87,56.89,113641.0,52.3662,52.3754,52.3385,52.357,113641.0
2022-10-19 13:00:00,56.89,56.93,56.72,56.73,515700.0,52.357,52.3938,52.2005,52.2097,515700.0
2022-10-19 13:05:00,56.74,56.8,56.71,56.79,120148.0,52.2189,52.2741,52.1913,52.2649,120148.0
2022-10-19 13:10:00,56.79,56.84,56.77,56.81,161533.0,52.2649,52.3109,52.2465,52.2833,161533.0
2022-10-19 13:15:00,56.81,56.85,56.79,56.82,245571.0,52.2833,52.3201,52.2649,52.2925,245571.0
2022-10-19 13:20:00,56.81,56.88,56.81,56.86,772197.0,52.2833,52.3478,52.2833,52.3293,772197.0
2022-10-19 13:25:00,56.85,56.93,56.85,56.87,223862.0,52.3201,52.3938,52.3201,52.3385,223862.0
2022-10-19 13:30:00,56.87,56.92,56.85,56.88,140757.0,52.3385,52.3846,52.3201,52.3478,140757.0
2022-10-19 13:35:00,56.88,56.91,56.82,56.83,99286.0,52.3478,52.3754,52.2925,52.3017,99286.0
2022-10-19 13:40:00,56.83,56.87,56.81,56.86,81437.0,52.3017,52.3385,52.2833,52.3293,81437.0
2022-10-19 13:45:00,56.87,56.89,56.82,56.85,106782.0,52.3385,52.357,52.2925,52.3201,106782.0
2022-10-19 13:50:00,56.85,56.87,56.81,56.87,163037.0,52.3201,52.3385,52.2833,52.3385,163037.0
2022-10-19 13:55:00,56.88,56.9,56.84,56.89,87751.0,52.3478,52.3662,52.3109,52.357,87751.0
2022-10-19 14:00:00,56.88,56.97,56.85,56.95,377670.0,52.3478,52.4306,52.3201,52.4122,377670.0
2022-10-19 14:05:00,56.95,57.01,56.91,56.98,180495.0,52.4122,52.4674,52.3754,52.4398,180495.0
2022-10-19 14:10:00,56.98,57.01,56.95,57.0,133074.0,52.4398,52.4674,52.4122,52.4582,133074.0
2022-10-19 14:15:00,57.01,57.07,56.98,57.01,421863.0,52.4674,52.5226,52.4398,52.4674,421863.0
2022-10-19 14:20:00,57.02,57.02,56.98,57.01,199671.0,52.4766,52.4766,52.4398,52.4674,199671.0
2022-10-19 14:25:00,57.01,57.05,56.99,57.04,120096.0,52.4674,52.5042,52.449,52.495,120096.0
2022-10-19 14:30:00,57.03,57.05,57.0,57.04,1179028.0,52.4858,52.5042,52.4582,52.495,1179028.0
2022-10-19 14:35:00,57.04,57.05,56.99,57.0,106929.0,52.495,52.5042,52.449,52.4582,106929.0
2022-10-19 14:40:00,57.0,57.02,56.95,56.96,194559.0,52.4582,52.4766,52.4122,52.4214,194559.0
2022-10-19 14:45:00,56.96,56.97,56.91,56.93,209079.0,52.4214,52.4306,52.3754,52.3938,209079.0
2022-10-19 14:50:00,56.92,56.93,56.9,56.91,111996.0,52.3846,52.3938,52.3662,52.3754,111996.0
2022-10-19 14:55:00,56.91,56.93,56.88,56.91,164774.0,52.3754,52.3938,52.3478,52.3754,164774.0
2022-10-19 15:00:00,56.91,56.97,56.88,56.91,87745.0,52.3754,52.4306,52.3478,52.3754,87745.0
2022-10-19 15:05:00,56.91,56.98,56.89,56.96,180434.0,52.3754,52.4398,52.357,52.4214,180434.0
2022-10-19 15:10:00,56.97,57.01,56.96,56.99,146978.0,52.4306,52.4674,52.4214,52.449,146978.0
2022-10-19 15:15:00,56.98,57.08,56.98,57.05,323648.0,52.4398,52.5318,52.4398,52.5042,323648.0
2022-10-19 15:20:00,57.06,57.07,56.98,56.99,146581.0,52.5134,52.5226,52.4398,52.449,146581.0
2022-10-19 15:25:00,56.98,57.0,56.92,56.94,210767.0,52.4398,52.4582,52.3846,52.403,210767.0
2022-10-19 15:30:00,56.95,57.0,56.91,57.0,416711.0,52.4122,52.4582,52.3754,52.4582,416711.0
2022-10-19 15:35:00,56.99,57.02,56.97,56.99,188155.0,52.449,52.4766,52.4306,52.449,188155.0
2022-10-19 15:40:00,56.99,57.02,56.97,57.0,282512.0,52.449,52.4766,52.4306,52.4582,282512.0
2022-10-19 15:45:00,57.0,57.02,56.94,56.98,205471.0,52.4582,52.4766,52.403,52.4398,205471.0
2022-10-19 15:50:00,56.98,57.05,56.96,57.05,485160.0,52.4398,52.5042,52.4214,52.5042,485160.0
2022-10-19 15:55:00,57.05,57.1,57.03,57.08,641707.0,52.5042,52.5502,52.4858,52.5318,641707.0
2022-10-20 09:30:00,57.14,57.21,57.07,57.18,439326.0,52.587,52.6515,52.5226,52.6238,439326.0
2022-10-20 09:35:00,57.17,57.18,57.05,57.08,309648.0,52.6146,52.6238,52.5042,52.5318,309648.0
2022-10-20 09:40:00,57.08,57.17,57.04,57.17,437101.0,52.5318,52.6146,52.495,52.6146,437101.0
2022-10-20 09:45:00,57.16,57.26,57.15,57.21,356011.0,52.6054,52.6975,52.5962,52.6515,356011.0
2022-10-20 09:50:00,57.21,57.3,57.19,57.23,490295.0,52.6515,52.7343,52.633,52.6699,490295.0
2022-10-20 09:55:00,57.23,57.29,57.22,57.23,315788.0,52.6699,52.7251,52.6607,52.6699,315788.0
2022-10-20 10:00:00,57.24,57.43,57.22,57.43,414058.0,52.6791,52.8539,52.6607,52.8539,414058.0
2022-10-20 10:05:00,57.42,57.56,57.41,57.54,712292.0,52.8447,52.9736,52.8355,52.9552,712292.0
2022-10-20 10:10:00,57.55,57.62,57.52,57.56,616347.0,52.9644,53.0288,52.9368,52.9736,616347.0
2022-10-20 10:15:00,57.56,57.73,57.55,57.73,507332.0,52.9736,53.13,52.9644,53.13,507332.0
2022-10-20 10:20:00,57.73,57.8,57.73,57.78,333045.0,53.13,53.1944,53.13,53.176,333045.0
2022-10-20 10:25:00,57.78,57.79,57.7,57.78,266477.0,53.176,53.1852,53.1024,53.176,266477.0
2022-10-20 10:30:00,57.78,57.8,57.62,57.65,301939.0,53.176,53.1944,53.0288,53.0564,301939.0
2022-10-20 10:35:00,57.65,57.69,57.62,57.69,129689.0,53.0564,53.0932,53.0288,53.0932,129689.0
2022-10-20 10:40:00,57.69,57.7,57.57,57.61,149856.0,53.0932,53.1024,52.9828,53.0196,149856.0
2022-10-20 10:45:00,57.61,57.67,57.58,57.64,196082.0,53.0196,53.0748,52.992,53.0472,196082.0
2022-10-20 10:50:00,57.62,57.7,57.61,57.63,253971.0,53.0288,53.1024,53.0196,53.038,253971.0
2022-10-20 10:55:00,57.63,57.74,57.63,57.73,304905.0,53.038,53.1392,53.038,53.13,304905.0
2022-10-20 11:00:00,57.74,57.75,57.65,57.66,219004.0,53.1392,53.1484,53.0564,53.0656,219004.0
2022-10-20 11:05:00,57.66,57.72,57.65,57.69,147508.0,53.0656,53.1208,53.0564,53.0932,147508.0
2022-10-20 11:10:00,57.7,57.73,57.66,57.7,121964.0,53.1024,53.13,53.0656,53.1024,121964.0
2022-10-20 11:15:00,57.7,57.71,57.6,57.6,336462.0,53.1024,53.1116,53.0104,53.0104,336462.0
2022-10-20 11:20:00,57.6,57.65,57.57,57.62,338481.0,53.0104,53.0564,52.9828,53.0288,338481.0
2022-10-20 11:25:00,57.63,57.63,57.47,57.54,428329.0,53.038,53.038,52.8907,52.9552,428329.0
2022-10-20 11:30:00,57.54,57.59,57.52,57.57,460933.0,52.9552,53.0012,52.9368,52.9828,460933.0
2022-10-20 11:35:00,57.57,57.65,57.55,57.62,169252.0,52.9828,53.0564,52.9644,53.0288,169252.0
2022-10-20 11:40:00,57.62,57.65,57.59,57.6,117741.0,53.0288,53.0564,53.0012,53.0104,117741.0
2022-10-20 11:45:00,57.61,57.62,57.54,57.58,183524.0,53.0196,53.0288,52.9552,52.992,183524.0
2022-10-20 11:50:00,57.58,57.62,57.55,57.55,138577.0,52.992,53.0288,52.9644,52.9644,138577.0
2022-10-20 11:55:00,57.55,57.56,57.46,57.47,128782.0,52.9644,52.9736,52.8815,52.8907,128782.0
2022-10-20 12:00:00,57.48,57.49,57.37,57.41,497585.0,52.8999,52.9091,52.7987,52.8355,497585.0
2022-10-20 12:05:00,57.41,57.42,57.29,57.32,189360.0,52.8355,52.8447,52.7251,52.7527,189360.0
2022-10-20 12:10:00,57.31,57.35,57.27,57.29,123290.0,52.7435,52.7803,52.7067,52.7251,123290.0
2022-10-20 12:15:00,57.29,57.38,57.28,57.34,158430.0,52.7251,52.8079,52.7159,52.7711,158430.0
2022-10-20 12:20:00,57.34,57.34,57.23,57.28,322795.0,52.7711,52.7711,52.6699,52.7159,322795.0
2022-10-20 12:25:00,57.28,57.29,57.2,57.24,173471.0,52.7159,52.7251,52.6423,52.6791,173471.0
2022-10-20 12:30:00,57.23,57.29,57.21,57.23,147488.0,52.6699,52.7251,52.6515,52.6699,147488.0
2022-10-20 12:35:00,57.23,57.26,57.18,57.21,179466.0,52.6699,52.6975,52.6238,52.6515,179466.0
2022-10-20 12:40:00,57.21,57.25,57.19,57.2,176844.0,52.6515,52.6883,52.633,52.6423,176844.0
2022-10-20 12:45:00,57.2,57.2,57.11,57.18,361374.0,52.6423,52.6423,52.5594,52.6238,361374.0
2022-10-20 12:50:00,57.19,57.19,57.13,57.16,137097.0,52.633,52.633,52.5778,52.6054,137097.0
2022-10-20 12:55:00,57.17,57.21,57.13,57.2,187664.0,52.6146,52.6515,52.5778,52.6423,187664.0
2022-10-20 13:00:00,57.2,57.22,57.14,57.2,225613.0,52.6423,52.6607,52.587,52.6423,225613.0
2022-10-20 13:05:00,57.2,57.2,57.0,57.06,1195680.0,52.6423,52.6423,52.4582,52.5134,1195680.0
2022-10-20 13:10:00,57.06,57.15,57.05,57.1,200770.0,52.5134,52.5962,52.5042,52.5502,200770.0
2022-10-20 13:15:00,57.1,57.12,57.05,57.09,288121.0,52.5502,52.5686,52.5042,52.541,288121.0
2022-10-20 13:20:00,57.07,57.15,57.05,57.08,459563.0,52.5226,52.5962,52.5042,52.5318,459563.0
2022-10-20 13:25:00,57.08,57.14,57.08,57.12,249445.0,52.5318,52.587,52.5318,52.5686,249445.0
2022-10-20 13:30:00,57.12,57.13,57.06,57.08,183503.0,52.5686,52.5778,52.5134,52.5318,183503.0
2022-10-20 13:35:00,57.08,57.13,57.06,57.07,79179.0,52.5318,52.5778,52.5134,52.5226,79179.0
2022-10-20 13:40:00,57.07,57.1,57.01,57.06,191469.0,52.5226,52.5502,52.4674,52.5134,191469.0
2022-10-20 13:45:00,57.05,57.07,56.96,56.97,594106.0,52.5042,52.5226,52.4214,52.4306,594106.0
2022-10-20 13:50:00,56.96,57.01,56.93,57.0,316087.0,52.4214,52.4674,52.3938,52.4582,316087.0
2022-10-20 13:55:00,56.99,57.02,56.96,57.02,223191.0,52.449,52.4766,52.4214,52.4766,223191.0
2022-10-20 14:00:00,57.02,57.03,56.97,56.99,422525.0,52.4766,52.4858,52.4306,52.449,422525.0
2022-10-20 14:05:00,56.99,56.99,56.89,56.92,192531.0,52.449,52.449,52.357,52.3846,192531.0
2022-10-20 14:10:00,56.93,56.94,56.87,56.89,242089.0,52.3938,52.403,52.3385,52.357,242089.0
2022-10-20 14:15:00,56.88,56.94,56.86,56.92,94662.0,52.3478,52.403,52.3293,52.3846,94662.0
2022-10-20 14:20:00,56.91,56.93,56.86,56.87,111739.0,52.3754,52.3938,52.3293,52.3385,111739.0
2022-10-20 14:25:00,56.86,56.89,56.84,56.86,155876.0,52.3293,52.357,52.3109,52.3293,155876.0
2022-10-20 14:30:00,56.85,57.01,56.84,56.99,1317813.0,52.3201,52.4674,52.3109,52.449,1317813.0
2022-10-20 14:35:00,56.99,57.02,56.96,56.98,1123002.0,52.449,52.4766,52.4214,52.4398,1123002.0
2022-10-20 14:40:00,56.98,56.98,56.89,56.91,210762.0,52.4398,52.4398,52.357,52.3754,210762.0
2022-10-20 14:45:00,56.91,56.97,56.88,56.93,161642.0,52.3754,52.4306,52.3478,52.3938,161642.0
2022-10-20 14:50:00,56.93,57.01,56.9,56.98,150255.0,52.3938,52.4674,52.3662,52.4398,150255.0
2022-10-20 14:55:00,56.98,57.05,56.95,56.98,255524.0,52.4398,52.5042,52.4122,52.4398,255524.0
2022-10-20 15:00:00,56.98,57.03,56.97,56.97,127147.0,52.4398,52.4858,52.4306,52.4306,127147.0
2022-10-20 15:05:00,56.98,57.1,56.97,57.07,246537.0,52.4398,52.5502,52.4306,52.5226,246537.0
2022-10-20 15:10:00,57.07,57.08,57.0,57.04,147943.0,52.5226,52.5318,52.4582,52.495,147943.0
2022-10-20 15:15:00,57.03,57.03,56.95,56.95,171554.0,52.4858,52.4858,52.4122,52.4122,171554.0
2022-10-20 15:20:00,56.95,56.96,56.89,56.93,307922.0,52.4122,52.4214,52.357,52.3938,307922.0
2022-10-20 15:25:00,56.93,56.94,56.86,56.91,157632.0,52.3938,52.403,52.3293,52.3754,157632.0
2022-10-20 15:30:00,56.9,56.92,56.84,56.85,158804.0,52.3662,52.3846,52.3109,52.3201,158804.0
2022-10-20 15:35:00,56.85,56.92,56.83,56.87,411702.0,52.3201,52.3846,52.3017,52.3385,411702.0
2022-10-20 15:40:00,56.88,56.97,56.86,56.96,248659.0,52.3478,52.4306,52.3293,52.4214,248659.0
2022-10-20 15:45:00,56.95,57.0,56.92,56.97,292034.0,52.4122,52.4582,52.3846,52.4306,292034.0
2022-10-20 15:50:00,56.98,57.08,56.96,57.05,408705.0,52.4398,52.5318,52.4214,52.5042,408705.0
2022-10-20 15:55:00,57.05,57.07,56.96,56.97,1279590.0,52.5042,52.5226,52.4214,52.4306,1279590.0
2022-10-21 09:30:00,56.44,56.51,56.21,56.4,1218988.0,51.9428,52.0072,51.7311,51.906,1218988.0
2022-10-21 09:35:00,56.39,56.57,56.32,56.49,598749.0,51.8968,52.0625,51.8324,51.9888,598749.0
2022-10-21 09:40:00,56.5,56.58,56.33,56.56,382479.0,51.998,52.0717,51.8416,52.0532,382479.0
2022-10-21 09:45:00,56.56,56.72,56.55,56.7,963868.0,52.0532,52.2005,52.044,52.1821,963868.0
2022-10-21 09:50:00,56.71,56.86,56.61,56.82,603222.0,52.1913,52.3293,52.0993,52.2925,603222.0
2022-10-21 09:55:00,56.83,57.0,56.79,56.99,870624.0,52.3017,52.4582,52.2649,52.449,870624.0
2022-10-21 10:00:00,57.0,57.05,56.93,57.0,356570.0,52.4582,52.5042,52.3938,52.4582,356570.0
2022-10-21 10:05:00,57.01,57.19,56.97,57.13,482923.0,52.4674,52.633,52.4306,52.5778,482923.0
2022-10-21 10:10:00,57.13,57.17,57.02,57.09,568001.0,52.5778,52.6146,52.4766,52.541,568001.0
2022-10-21 10:15:00,57.09,57.1,56.95,57.0,207800.0,52.541,52.5502,52.4122,52.4582,207800.0
2022-10-21 10:20:00,57.01,57.06,56.79,56.8,219979.0,52.4674,52.5134,52.2649,52.2741,219979.0
2022-10-21 10:25:00,56.79,56.8,56.64,56.65,269005.0,52.2649,52.2741,52.1269,52.1361,269005.0
2022-10-21 10:30:00,56.65,56.77,56.62,56.63,516854.0,52.1361,52.2465,52.1085,52.1177,516854.0
2022-10-21 10:35:00,56.63,56.77,56.57,56.77,918469.0,52.1177,52.2465,52.0625,52.2465,918469.0
2022-10-21 10:40:00,56.77,56.9,56.75,56.86,661628.0,52.2465,52.3662,52.2281,52.3293,661628.0
2022-10-21 10:45:00,56.84,57.03,56.82,57.02,666420.0,52.3109,52.4858,52.2925,52.4766,666420.0
2022-10-21 10:50:00,57.01,57.16,56.98,57.07,610398.0,52.4674,52.6054,52.4398,52.5226,610398.0
2022-10-21 10:55:00,57.08,57.09,56.83,56.86,520810.0,52.5318,52.541,52.3017,52.3293,520810.0
2022-10-21 11:00:00,56.86,56.9,56.72,56.75,331121.0,52.3293,52.3662,52.2005,52.2281,331121.0
2022-10-21 11:05:00,56.76,56.96,56.76,56.95,418877.0,52.2373,52.4214,52.2373,52.4122,418877.0
2022-10-21 11:10:00,56.95,57.13,56.91,57.08,825678.0,52.4122,52.5778,52.3754,52.5318,825678.0
2022-10-21 11:15:00,57.07,57.15,57.01,57.04,864991.0,52.5226,52.5962,52.4674,52.495,864991.0
2022-10-21 11:20:00,57.02,57.25,56.99,57.18,483127.0,52.4766,52.6883,52.449,52.6238,483127.0
2022-10-21 11:25:00,57.19,57.33,57.15,57.17,424012.0,52.633,52.7619,52.5962,52.6146,424012.0
2022-10-21 11:30:00,57.17,57.36,57.17,57.23,523997.0,52.6146,52.7895,52.6146,52.6699,523997.0
2022-10-21 11:35:00,57.23,57.25,57.05,57.07,352403.0,52.6699,52.6883,52.5042,52.5226,352403.0
2022-10-21 11:40:00,57.08,57.34,57.06,57.28,456917.0,52.5318,52.7711,52.5134,52.7159,456917.0
2022-10-21 11:45:00,57.28,57.49,57.27,57.48,1952811.0,52.7159,52.9091,52.7067,52.8999,1952811.0
2022-10-21 11:50:00,57.47,57.58,57.43,57.54,787644.0,52.8907,52.992,52.8539,52.9552,787644.0
2022-10-21 11:55:00,57.54,57.66,57.47,57.66,822788.0,52.9552,53.0656,52.8907,53.0656,822788.0
2022-10-21 12:00:00,57.67,57.8,57.67,57.72,555248.0,53.0748,53.1944,53.0748,53.1208,555248.0
2022-10-21 12:05:00,57.71,57.71,57.54,57.62,594563.0,53.1116,53.1116,52.9552,53.0288,594563.0
2022-10-21 12:10:00,57.62,57.62,57.48,57.56,369837.0,53.0288,53.0288,52.8999,52.9736,369837.0
2022-10-21 12:15:00,57.56,57.56,57.37,57.39,165220.0,52.9736,52.9736,52.7987,52.8171,165220.0
2022-10-21 12:20:00,57.39,57.54,57.33,57.53,413693.0,52.8171,52.9552,52.7619,52.946,413693.0
2022-10-21 12:25:00,57.54,57.57,57.38,57.43,859843.0,52.9552,52.9828,52.8079,52.8539,859843.0
2022-10-21 12:30:00,57.43,57.59,57.42,57.57,442414.0,52.8539,53.0012,52.8447,52.9828,442414.0
2022-10-21 12:35:00,57.58,57.63,57.43,57.46,198061.0,52.992,53.038,52.8539,52.8815,198061.0
2022-10-21 12:40:00,57.45,57.62,57.45,57.58,167376.0,52.8723,53.0288,52.8723,52.992,167376.0
2022-10-21 12:45:00,57.59,57.7,57.57,57.66,198366.0,53.0012,53.1024,52.9828,53.0656,198366.0
2022-10-21 12:50:00,57.67,57.73,57.65,57.66,106460.0,53.0748,53.13,53.0564,53.0656,106460.0
2022-10-21 12:55:00,57.66,57.69,57.57,57.6,271634.0,53.0656,53.0932,52.9828,53.0104,271634.0
2022-10-21 13:00:00,57.6,57.69,57.58,57.69,170724.0,53.0104,53.0932,52.992,53.0932,170724.0
2022-10-21 13:05:00,57.68,57.69,57.61,57.62,122072.0,53.084,53.0932,53.0196,53.0288,122072.0
2022-10-21 13:10:00,57.62,57.65,57.59,57.62,230289.0,53.0288,53.0564,53.0012,53.0288,230289.0
2022-10-21 13:15:00,57.63,57.65,57.57,57.64,503585.0,53.038,53.0564,52.9828,53.0472,503585.0
2022-10-21 13:20:00,57.64,57.67,57.53,57.54,269080.0,53.0472,53.0748,52.946,52.9552,269080.0
2022-10-21 13:25:00,57.53,57.62,57.52,57.59,101666.0,52.946,53.0288,52.9368,53.0012,101666.0
2022-10-21 13:30:00,57.6,57.66,57.58,57.58,130100.0,53.0104,53.0656,52.992,52.992,130100.0
2022-10-21 13:35:00,57.58,57.62,57.55,57.56,64765.0,52.992,53.0288,52.9644,52.9736,64765.0
2022-10-21 13:40:00,57.58,57.66,57.57,57.59,177751.0,52.992,53.0656,52.9828,53.0012,177751.0
2022-10-21 13:45:00,57.6,57.65,57.6,57.63,131575.0,53.0104,53.0564,53.0104,53.038,131575.0
2022-10-21 13:50:00,57.63,57.68,57.63,57.64,560507.0,53.038,53.084,53.038,53.0472,560507.0
2022-10-21 13:55:00,57.64,57.64,57.59,57.62,256245.0,53.0472,53.0472,53.0012,53.0288,256245.0
2022-10-21 14:00:00,57.63,57.67,57.61,57.65,283849.0,53.038,53.0748,53.0196,53.0564,283849.0
2022-10-21 14:05:00,57.65,57.74,57.64,57.72,182914.0,53.0564,53.1392,53.0472,53.1208,182914.0
2022-10-21 14:10:00,57.73,57.73,57.6,57.61,183639.0,53.13,53.13,53.0104,53.0196,183639.0
2022-10-21 14:15:00,57.61,57.64,57.54,57.56,678855.0,53.0196,53.0472,52.9552,52.9736,678855.0
2022-10-21 14:20:00,57.56,57.6,57.56,57.57,227867.0,52.9736,53.0104,52.9736,52.9828,227867.0
2022-10-21 14:25:00,57.57,57.6,57.53,57.59,185749.0,52.9828,53.0104,52.946,53.0012,185749.0
2022-10-21 14:30:00,57.59,57.67,57.58,57.63,128021.0,53.0012,53.0748,52.992,53.038,128021.0
2022-10-21 14:35:00,57.63,57.67,57.59,57.65,148798.0,53.038,53.0748,53.0012,53.0564,148798.0
2022-10-21 14:40:00,57.65,57.7,57.63,57.67,182058.0,53.0564,53.1024,53.038,53.0748,182058.0
2022-10-21 14:45:00,57.66,57.72,57.65,57.72,401502.0,53.0656,53.1208,53.0564,53.1208,401502.0
2022-10-21 14:50:00,57.73,57.74,57.67,57.68,270802.0,53.13,53.1392,53.0748,53.084,270802.0
2022-10-21 14:55:00,57.68,57.76,57.67,57.74,279300.0,53.084,53.1576,53.0748,53.1392,279300.0
2022-10-21 15:00:00,57.74,57.84,57.73,57.81,230299.0,53.1392,53.2313,53.13,53.2036,230299.0
2022-10-21 15:05:00,57.81,57.85,57.8,57.84,401627.0,53.2036,53.2405,53.1944,53.2313,401627.0
2022-10-21 15:10:00,57.84,57.91,57.83,57.89,232953.0,53.2313,53.2957,53.2221,53.2773,232953.0
2022-10-21 15:15:00,57.89,57.94,57.85,57.91,482929.0,53.2773,53.3233,53.2405,53.2957,482929.0
2022-10-21 15:20:00,57.91,58.0,57.89,57.99,258478.0,53.2957,53.3785,53.2773,53.3693,258478.0
2022-10-21 15:25:00,58.0,58.01,57.97,57.98,381892.0,53.3785,53.3877,53.3509,53.3601,381892.0
2022-10-21 15:30:00,57.98,57.98,57.91,57.94,270359.0,53.3601,53.3601,53.2957,53.3233,270359.0
2022-10-21 15:35:00,57.93,57.96,57.92,57.96,289723.0,53.3141,53.3417,53.3049,53.3417,289723.0
2022-10-21 15:40:00,57.96,57.97,57.91,57.95,305144.0,53.3417,53.3509,53.2957,53.3325,305144.0
2022-10-21 15:45:00,57.96,57.97,57.93,57.96,683466.0,53.3417,53.3509,53.3141,53.3417,683466.0
2022-10-21 15:50:00,57.96,57.99,57.92,57.94,604879.0,53.3417,53.3693,53.3049,53.3233,604879.0
2022-10-21 15:55:00,57.94,58.01,57.91,58.0,1623597.0,53.3233,53.3877,53.2957,53.3785,1623597.0
2022-10-24 09:30:00,57.78,57.81,57.72,57.78,771872.0,53.176,53.2036,53.1208,53.176,771872.0
2022-10-24 09:35:00,57.78,57.94,57.76,57.88,806819.0,53.176,53.3233,53.1576,53.2681,806819.0
2022-10-24 09:40:00,57.88,57.89,57.74,57.82,696815.0,53.2681,53.2773,53.1392,53.2129,696815.0
2022-10-24 09:45:00,57.82,58.13,57.81,57.97,1315813.0,53.2129,53.4981,53.2036,53.3509,1315813.0
2022-10-24 09:50:00,57.98,58.15,57.96,58.14,280609.0,53.3601,53.5166,53.3417,53.5074,280609.0
2022-10-24 09:55:00,58.16,58.25,58.06,58.11,397020.0,53.5258,53.6086,53.4337,53.4797,397020.0
2022-10-24 10:00:00,58.12,58.13,57.77,57.77,348638.0,53.4889,53.4981,53.1668,53.1668,348638.0
2022-10-24 10:05:00,57.77,57.86,57.67,57.7,272369.0,53.1668,53.2497,53.0748,53.1024,272369.0
2022-10-24 10:10:00,57.7,57.86,57.69,57.85,175857.0,53.1024,53.2497,53.0932,53.2405,175857.0
2022-10-24 10:15:00,57.84,57.85,57.69,57.76,241572.0,53.2313,53.2405,53.0932,53.1576,241572.0
2022-10-24 10:20:00,57.76,57.76,57.48,57.54,293755.0,53.1576,53.1576,52.8999,52.9552,293755.0
2022-10-24 10:25:00,57.54,57.69,57.5,57.69,183807.0,52.9552,53.0932,52.9183,53.0932,183807.0
2022-10-24 10:30:00,57.68,57.78,57.64,57.78,342025.0,53.084,53.176,53.0472,53.176,342025.0
2022-10-24 10:35:00,57.78,57.89,57.78,57.83,516537.0,53.176,53.2773,53.176,53.2221,516537.0
2022-10-24 10:40:00,57.83,57.88,57.75,57.82,165310.0,53.2221,53.2681,53.1484,53.2129,165310.0
2022-10-24 10:45:00,57.81,57.82,57.72,57.75,151054.0,53.2036,53.2129,53.1208,53.1484,151054.0
2022-10-24 10:50:00,57.76,57.96,57.76,57.92,532291.0,53.1576,53.3417,53.1576,53.3049,532291.0
2022-10-24 10:55:00,57.92,57.99,57.85,57.96,526420.0,53.3049,53.3693,53.2405,53.3417,526420.0
2022-10-24 11:00:00,57.96,57.98,57.87,57.88,201533.0,53.3417,53.3601,53.2589,53.2681,201533.0
2022-10-24 11:05:00,57.88,57.94,57.85,57.88,344968.0,53.2681,53.3233,53.2405,53.2681,344968.0
2022-10-24 11:10:00,57.88,57.92,57.84,57.91,97017.0,53.2681,53.3049,53.2313,53.2957,97017.0
2022-10-24 11:15:00,57.91,57.99,57.81,57.87,289785.0,53.2957,53.3693,53.2036,53.2589,289785.0
2022-10-24 11:20:00,57.87,57.97,57.86,57.95,327934.0,53.2589,53.3509,53.2497,53.3325,327934.0
2022-10-24 11:25:00,57.95,57.96,57.89,57.93,299952.0,53.3325,53.3417,53.2773,53.3141,299952.0
2022-10-24 11:30:00,57.93,57.94,57.88,57.89,571912.0,53.3141,53.3233,53.2681,53.2773,571912.0
2022-10-24 11:35:00,57.89,57.99,57.87,57.97,179068.0,53.2773,53.3693,53.2589,53.3509,179068.0
2022-10-24 11:40:00,57.96,57.97,57.89,57.89,107122.0,53.3417,53.3509,53.2773,53.2773,107122.0
2022-10-24 11:45:00,57.9,57.96,57.84,57.96,300040.0,53.2865,53.3417,53.2313,53.3417,300040.0
2022-10-24 11:50:00,57.96,58.07,57.94,58.07,480041.0,53.3417,53.4429,53.3233,53.4429,480041.0
2022-10-24 11:55:00,58.07,58.1,58.03,58.08,458958.0,53.4429,53.4705,53.4061,53.4521,458958.0
2022-10-24 12:00:00,58.08,58.12,58.02,58.03,208938.0,53.4521,53.4889,53.3969,53.4061,208938.0
2022-10-24 12:05:00,58.03,58.07,58.0,58.03,78279.0,53.4061,53.4429,53.3785,53.4061,78279.0
2022-10-24 12:10:00,58.03,58.07,58.03,58.05,64209.0,53.4061,53.4429,53.4061,53.4245,64209.0
2022-10-24 12:15:00,58.05,58.11,58.01,58.09,190731.0,53.4245,53.4797,53.3877,53.4613,190731.0
2022-10-24 12:20:00,58.09,58.11,58.04,58.11,96401.0,53.4613,53.4797,53.4153,53.4797,96401.0
2022-10-24 12:25:00,58.1,58.11,58.02,58.02,217756.0,53.4705,53.4797,53.3969,53.3969,217756.0
2022-10-24 12:30:00,58.02,58.05,57.98,58.02,155010.0,53.3969,53.4245,53.3601,53.3969,155010.0
2022-10-24 12:35:00,58.01,58.01,57.95,57.95,293475.0,53.3877,53.3877,53.3325,53.3325,293475.0
2022-10-24 12:40:00,57.95,57.98,57.91,57.98,175639.0,53.3325,53.3601,53.2957,53.3601,175639.0
2022-10-24 12:45:00,57.97,58.01,57.97,58.0,53973.0,53.3509,53.3877,53.3509,53.3785,53973.0
2022-10-24 12:50:00,58.0,58.04,57.99,58.03,71232.0,53.3785,53.4153,53.3693,53.4061,71232.0
2022-10-24 12:55:00,58.03,58.03,57.93,57.95,75598.0,53.4061,53.4061,53.3141,53.3325,75598.0
2022-10-24 13:00:00,57.95,57.96,57.91,57.95,55864.0,53.3325,53.3417,53.2957,53.3325,55864.0
2022-10-24 13:05:00,57.95,57.97,57.92,57.97,175310.0,53.3325,53.3509,53.3049,53.3509,175310.0
2022-10-24 13:10:00,57.97,57.97,57.92,57.94,100954.0,53.3509,53.3509,53.3049,53.3233,100954.0
2022-10-24 13:15:00,57.94,57.94,57.89,57.91,69853.0,53.3233,53.3233,53.2773,53.2957,69853.0
2022-10-24 13:20:00,57.91,57.92,57.85,57.87,85896.0,53.2957,53.3049,53.2405,53.2589,85896.0
2022-10-24 13:25:00,57.88,57.93,57.87,57.9,66441.0,53.2681,53.3141,53.2589,53.2865,66441.0
2022-10-24 13:30:00,57.9,57.91,57.85,57.89,59945.0,53.2865,53.2957,53.2405,53.2773,59945.0
2022-10-24 13:35:00,57.9,57.9,57.86,57.9,63478.0,53.2865,53.2865,53.2497,53.2865,63478.0
2022-10-24 13:40:00,57.91,57.94,57.9,57.93,133842.0,53.2957,53.3233,53.2865,53.3141,133842.0
2022-10-24 13:45:00,57.93,57.95,57.89,57.93,50182.0,53.3141,53.3325,53.2773,53.3141,50182.0
2022-10-24 13:50:00,57.92,57.94,57.89,57.93,24396.0,53.3049,53.3233,53.2773,53.3141,24396.0
2022-10-24 13:55:00,57.93,57.94,57.89,57.91,52512.0,53.3141,53.3233,53.2773,53.2957,52512.0
2022-10-24 14:00:00,57.91,57.98,57.9,57.97,153288.0,53.2957,53.3601,53.2865,53.3509,153288.0
2022-10-24 14:05:00,57.97,57.99,57.95,57.97,80301.0,53.3509,53.3693,53.3325,53.3509,80301.0
2022-10-24 14:10:00,57.97,57.98,57.95,57.97,48088.0,53.3509,53.3601,53.3325,53.3509,48088.0
2022-10-24 14:15:00,57.97,57.99,57.95,57.96,87397.0,53.3509,53.3693,53.3325,53.3417,87397.0
2022-10-24 14:20:00,57.96,57.97,57.92,57.95,80175.0,53.3417,53.3509,53.3049,53.3325,80175.0
2022-10-24 14:25:00,57.94,57.98,57.93,57.96,70763.0,53.3233,53.3601,53.3141,53.3417,70763.0
2022-10-24 14:30:00,57.95,57.98,57.95,57.97,330087.0,53.3325,53.3601,53.3325,53.3509,330087.0
2022-10-24 14:35:00,57.97,57.99,57.94,57.98,128699.0,53.3509,53.3693,53.3233,53.3601,128699.0
2022-10-24 14:40:00,57.98,58.04,57.94,58.02,148275.0,53.3601,53.4153,53.3233,53.3969,148275.0
2022-10-24 14:45:00,58.02,58.06,58.0,58.05,96266.0,53.3969,53.4337,53.3785,53.4245,96266.0
2022-10-24 14:50:00,58.05,58.08,58.02,58.07,86145.0,53.4245,53.4521,53.3969,53.4429,86145.0
2022-10-24 14:55:00,58.07,58.09,58.03,58.08,120823.0,53.4429,53.4613,53.4061,53.4521,120823.0
2022-10-24 15:00:00,58.08,58.12,58.07,58.1,72748.0,53.4521,53.4889,53.4429,53.4705,72748.0
2022-10-24 15:05:00,58.11,58.11,58.07,58.09,173886.0,53.4797,53.4797,53.4429,53.4613,173886.0
2022-10-24 15:10:00,58.08,58.14,58.08,58.13,50334.0,53.4521,53.5074,53.4521,53.4981,50334.0
2022-10-24 15:15:00,58.12,58.16,58.12,58.14,171885.0,53.4889,53.5258,53.4889,53.5074,171885.0
2022-10-24 15:20:00,58.14,58.14,58.07,58.09,210894.0,53.5074,53.5074,53.4429,53.4613,210894.0
2022-10-24 15:25:00,58.1,58.13,58.08,58.11,362282.0,53.4705,53.4981,53.4521,53.4797,362282.0
2022-10-24 15:30:00,58.11,58.12,58.07,58.08,379521.0,53.4797,53.4889,53.4429,53.4521,379521.0
2022-10-24 15:35:00,58.08,58.1,58.05,58.06,236364.0,53.4521,53.4705,53.4245,53.4337,236364.0
2022-10-24 15:40:00,58.06,58.06,58.01,58.02,395807.0,53.4337,53.4337,53.3877,53.3969,395807.0
2022-10-24 15:45:00,58.01,58.05,57.99,58.0,244673.0,53.3877,53.4245,53.3693,53.3785,244673.0
2022-10-24 15:50:00,57.99,58.01,57.96,57.96,466443.0,53.3693,53.3877,53.3417,53.3417,466443.0
2022-10-24 15:55:00,57.96,58.01,57.95,57.99,945787.0,53.3417,53.3877,53.3325,53.3693,945787.0
2022-10-25 09:30:00,58.42,58.6,58.41,58.57,744905.0,53.765,53.9307,53.7558,53.9031,744905.0
2022-10-25 09:35:00,58.57,58.59,58.49,58.53,478141.0,53.9031,53.9215,53.8295,53.8663,478141.0
2022-10-25 09:40:00,58.52,58.59,58.46,58.58,363344.0,53.8571,53.9215,53.8019,53.9123,363344.0
2022-10-25 09:45:00,58.58,58.85,58.58,58.84,476535.0,53.9123,54.1608,53.9123,54.1516,476535.0
2022-10-25 09:50:00,58.85,58.97,58.79,58.96,506659.0,54.1608,54.2712,54.1056,54.262,506659.0
2022-10-25 09:55:00,58.95,59.02,58.94,59.0,330632.0,54.2528,54.3172,54.2436,54.2988,330632.0
2022-10-25 10:00:00,59.0,59.04,58.94,59.0,561244.0,54.2988,54.3356,54.2436,54.2988,561244.0
2022-10-25 10:05:00,59.01,59.01,58.89,58.95,176636.0,54.308,54.308,54.1976,54.2528,176636.0
2022-10-25 10:10:00,58.94,58.95,58.82,58.88,226575.0,54.2436,54.2528,54.1332,54.1884,226575.0
2022-10-25 10:15:00,58.87,58.94,58.81,58.87,218495.0,54.1792,54.2436,54.124,54.1792,218495.0
2022-10-25 10:20:00,58.87,58.9,58.8,58.88,221663.0,54.1792,54.2068,54.1148,54.1884,221663.0
2022-10-25 10:25:00,58.88,59.01,58.88,59.01,250687.0,54.1884,54.308,54.1884,54.308,250687.0
2022-10-25 10:30:00,59.0,59.02,58.96,58.98,255276.0,54.2988,54.3172,54.262,54.2804,255276.0
2022-10-25 10:35:00,58.98,58.99,58.93,58.98,291541.0,54.2804,54.2896,54.2344,54.2804,291541.0
2022-10-25 10:40:00,58.98,59.02,58.95,59.0,133699.0,54.2804,54.3172,54.2528,54.2988,133699.0
2022-10-25 10:45:00,59.0,59.05,58.99,59.02,170803.0,54.2988,54.3448,54.2896,54.3172,170803.0
2022-10-25 10:50:00,59.03,59.07,59.0,59.05,165030.0,54.3264,54.3632,54.2988,54.3448,165030.0
2022-10-25 10:55:00,59.06,59.09,58.99,59.0,76029.0,54.354,54.3817,54.2896,54.2988,76029.0
2022-10-25 11:00:00,59.01,59.06,58.99,59.05,83546.0,54.308,54.354,54.2896,54.3448,83546.0
2022-10-25 11:05:00,59.06,59.18,59.06,59.17,125913.0,54.354,54.4645,54.354,54.4553,125913.0
2022-10-25 11:10:00,59.18,59.18,59.12,59.14,339797.0,54.4645,54.4645,54.4093,54.4277,339797.0
2022-10-25 11:15:00,59.14,59.2,59.14,59.2,142286.0,54.4277,54.4829,54.4277,54.4829,142286.0
2022-10-25 11:20:00,59.2,59.24,59.15,59.23,277550.0,54.4829,54.5197,54.4369,54.5105,277550.0
2022-10-25 11:25:00,59.23,59.29,59.2,59.27,421182.0,54.5105,54.5657,54.4829,54.5473,421182.0
2022-10-25 11:30:00,59.27,59.31,59.23,59.28,597226.0,54.5473,54.5841,54.5105,54.5565,597226.0
2022-10-25 11:35:00,59.29,59.33,59.26,59.32,279038.0,54.5657,54.6025,54.5381,54.5933,279038.0
2022-10-25 11:40:00,59.32,59.32,59.23,59.3,376805.0,54.5933,54.5933,54.5105,54.5749,376805.0
2022-10-25 11:45:00,59.29,59.29,59.24,59.26,119031.0,54.5657,54.5657,54.5197,54.5381,119031.0
2022-10-25 11:50:00,59.27,59.29,59.25,59.28,189381.0,54.5473,54.5657,54.5289,54.5565,189381.0
2022-10-25 11:55:00,59.27,59.28,59.17,59.19,680515.0,54.5473,54.5565,54.4553,54.4737,680515.0
2022-10-25 12:00:00,59.19,59.2,59.14,59.16,336130.0,54.4737,54.4829,54.4277,54.4461,336130.0
2022-10-25 12:05:00,59.16,59.24,59.15,59.21,293370.0,54.4461,54.5197,54.4369,54.4921,293370.0
2022-10-25 12:10:00,59.21,59.23,59.18,59.22,197579.0,54.4921,54.5105,54.4645,54.5013,197579.0
2022-10-25 12:15:00,59.23,59.25,59.2,59.24,206137.0,54.5105,54.5289,54.4829,54.5197,206137.0
2022-10-25 12:20:00,59.25,59.26,59.22,59.23,219466.0,54.5289,54.5381,54.5013,54.5105,219466.0
2022-10-25 12:25:00,59.23,59.23,59.17,59.18,90189.0,54.5105,54.5105,54.4553,54.4645,90189.0
2022-10-25 12:30:00,59.19,59.22,59.17,59.19,93368.0,54.4737,54.5013,54.4553,54.4737,93368.0
2022-10-25 12:35:00,59.2,59.22,59.18,59.21,69375.0,54.4829,54.5013,54.4645,54.4921,69375.0
2022-10-25 12:40:00,59.21,59.21,59.17,59.18,163535.0,54.4921,54.4921,54.4553,54.4645,163535.0
2022-10-25 12:45:00,59.19,59.19,59.09,59.1,446775.0,54.4737,54.4737,54.3817,54.3909,446775.0
2022-10-25 12:50:00,59.1,59.13,59.07,59.07,79736.0,54.3909,54.4185,54.3632,54.3632,79736.0
2022-10-25 12:55:00,59.07,59.1,59.06,59.1,106957.0,54.3632,54.3909,54.354,54.3909,106957.0
2022-10-25 13:00:00,59.11,59.16,59.06,59.06,283673.0,54.4001,54.4461,54.354,54.354,283673.0
2022-10-25 13:05:00,59.06,59.12,59.03,59.09,413777.0,54.354,54.4093,54.3264,54.3817,413777.0
2022-10-25 13:10:00,59.09,59.11,59.03,59.05,389598.0,54.3817,54.4001,54.3264,54.3448,389598.0
2022-10-25 13:15:00,59.04,59.08,59.01,59.05,141298.0,54.3356,54.3725,54.308,54.3448,141298.0
2022-10-25 13:20:00,59.05,59.06,59.03,59.05,117023.0,54.3448,54.354,54.3264,54.3448,117023.0
2022-10-25 13:25:00,59.05,59.12,59.05,59.08,108498.0,54.3448,54.4093,54.3448,54.3725,108498.0
2022-10-25 13:30:00,59.09,59.14,59.09,59.11,206862.0,54.3817,54.4277,54.3817,54.4001,206862.0
2022-10-25 13:35:00,59.11,59.11,59.02,59.03,129851.0,54.4001,54.4001,54.3172,54.3264,129851.0
2022-10-25 13:40:00,59.03,59.06,59.0,59.02,130509.0,54.3264,54.354,54.2988,54.3172,130509.0
2022-10-25 13:45:00,59.03,59.07,59.02,59.07,201895.0,54.3264,54.3632,54.3172,54.3632,201895.0
2022-10-25 13:50:00,59.07,59.08,59.03,59.07,244770.0,54.3632,54.3725,54.3264,54.3632,244770.0
2022-10-25 13:55:00,59.07,59.09,59.04,59.08,213515.0,54.3632,54.3817,54.3356,54.3725,213515.0
2022-10-25 14:00:00,59.08,59.13,59.06,59.13,171966.0,54.3725,54.4185,54.354,54.4185,171966.0
2022-10-25 14:05:00,59.13,59.17,59.12,59.16,133564.0,54.4185,54.4553,54.4093,54.4461,133564.0
2022-10-25 14:10:00,59.16,59.17,59.1,59.11,175064.0,54.4461,54.4553,54.3909,54.4001,175064.0
2022-10-25 14:15:00,59.11,59.16,59.1,59.15,176637.0,54.4001,54.4461,54.3909,54.4369,176637.0
2022-10-25 14:20:00,59.15,59.15,59.13,59.15,87062.0,54.4369,54.4369,54.4185,54.4369,87062.0
2022-10-25 14:25:00,59.15,59.16,59.11,59.15,593904.0,54.4369,54.4461,54.4001,54.4369,593904.0
2022-10-25 14:30:00,59.15,59.18,59.11,59.17,103932.0,54.4369,54.4645,54.4001,54.4553,103932.0
2022-10-25 14:35:00,59.18,59.18,59.14,59.15,250868.0,54.4645,54.4645,54.4277,54.4369,250868.0
2022-10-25 14:40:00,59.15,59.17,59.09,59.1,179258.0,54.4369,54.4553,54.3817,54.3909,179258.0
2022-10-25 14:45:00,59.09,59.09,59.04,59.08,161900.0,54.3817,54.3817,54.3356,54.3725,161900.0
2022-10-25 14:50:00,59.07,59.12,59.07,59.11,153905.0,54.3632,54.4093,54.3632,54.4001,153905.0
2022-10-25 14:55:00,59.11,59.13,59.08,59.1,126450.0,54.4001,54.4185,54.3725,54.3909,126450.0
2022-10-25 15:00:00,59.1,59.13,59.08,59.13,124434.0,54.3909,54.4185,54.3725,54.4185,124434.0
2022-10-25 15:05:00,59.14,59.16,59.13,59.15,175343.0,54.4277,54.4461,54.4185,54.4369,175343.0
2022-10-25 15:10:00,59.16,59.19,59.14,59.19,112422.0,54.4461,54.4737,54.4277,54.4737,112422.0
2022-10-25 15:15:00,59.19,59.21,59.16,59.21,130944.0,54.4737,54.4921,54.4461,54.4921,130944.0
2022-10-25 15:20:00,59.21,59.23,59.19,59.23,183953.0,54.4921,54.5105,54.4737,54.5105,183953.0
2022-10-25 15:25:00,59.23,59.27,59.23,59.26,128085.0,54.5105,54.5473,54.5105,54.5381,128085.0
2022-10-25 15:30:00,59.26,59.31,59.24,59.26,283564.0,54.5381,54.5841,54.5197,54.5381,283564.0
2022-10-25 15:35:00,59.27,59.28,59.24,59.26,193782.0,54.5473,54.5565,54.5197,54.5381,193782.0
2022-10-25 15:40:00,59.26,59.27,59.21,59.27,201415.0,54.5381,54.5473,54.4921,54.5473,201415.0
2022-10-25 15:45:00,59.27,59.28,59.24,59.28,265379.0,54.5473,54.5565,54.5197,54.5565,265379.0
2022-10-25 15:50:00,59.28,59.29,59.23,59.23,594871.0,54.5565,54.5657,54.5105,54.5105,594871.0
2022-10-25 15:55:00,59.23,59.27,59.22,59.26,846470.0,54.5105,54.5473,54.5013,54.5381,846470.0
2022-10-26 09:30:00,59.26,59.47,59.24,59.46,597809.0,54.5381,54.7314,54.5197,54.7222,597809.0
2022-10-26 09:35:00,59.46,59.55,59.43,59.52,380126.0,54.7222,54.805,54.6946,54.7774,380126.0
2022-10-26 09:40:00,59.53,59.53,59.38,59.4,797217.0,54.7866,54.7866,54.6485,54.667,797217.0
2022-10-26 09:45:00,59.4,59.59,59.37,59.53,403793.0,54.667,54.8418,54.6393,54.7866,403793.0
2022-10-26 09:50:00,59.54,59.56,59.45,59.45,306165.0,54.7958,54.8142,54.713,54.713,306165.0
2022-10-26 09:55:00,59.46,59.56,59.42,59.44,282685.0,54.7222,54.8142,54.6854,54.7038,282685.0
2022-10-26 10:00:00,59.44,59.8,59.43,59.64,1466951.0,54.7038,55.0351,54.6946,54.8878,1466951.0
2022-10-26 10:05:00,59.64,59.73,59.58,59.68,973723.0,54.8878,54.9707,54.8326,54.9246,973723.0
2022-10-26 10:10:00,59.68,59.77,59.63,59.73,687251.0,54.9246,55.0075,54.8786,54.9707,687251.0
2022-10-26 10:15:00,59.74,59.82,59.68,59.81,317923.0,54.9799,55.0535,54.9246,55.0443,317923.0
2022-10-26 10:20:00,59.8,59.82,59.66,59.67,184457.0,55.0351,55.0535,54.9062,54.9154,184457.0
2022-10-26 10:25:00,59.66,59.82,59.65,59.8,150239.0,54.9062,55.0535,54.897,55.0351,150239.0
2022-10-26 10:30:00,59.8,59.83,59.71,59.73,249389.0,55.0351,55.0627,54.9523,54.9707,249389.0
2022-10-26 10:35:00,59.73,59.81,59.7,59.8,219436.0,54.9707,55.0443,54.9431,55.0351,219436.0
2022-10-26 10:40:00,59.81,59.84,59.77,59.84,141026.0,55.0443,55.0719,55.0075,55.0719,141026.0
2022-10-26 10:45:00,59.83,59.96,59.82,59.94,108718.0,55.0627,55.1823,55.0535,55.1639,108718.0
2022-10-26 10:50:00,59.95,59.98,59.91,59.94,172569.0,55.1731,55.2007,55.1363,55.1639,172569.0
2022-10-26 10:55:00,59.94,59.94,59.88,59.9,72352.0,55.1639,55.1639,55.1087,55.1271,72352.0
2022-10-26 11:00:00,59.9,60.01,59.9,59.99,125509.0,55.1271,55.2283,55.1271,55.2099,125509.0
2022-10-26 11:05:00,59.98,60.1,59.95,60.09,132938.0,55.2007,55.3112,55.1731,55.302,132938.0
2022-10-26 11:10:00,60.09,60.12,60.04,60.12,58906.0,55.302,55.3296,55.256,55.3296,58906.0
2022-10-26 11:15:00,60.12,60.15,60.08,60.13,152504.0,55.3296,55.3572,55.2928,55.3388,152504.0
2022-10-26 11:20:00,60.12,60.14,60.07,60.09,89021.0,55.3296,55.348,55.2836,55.302,89021.0
2022-10-26 11:25:00,60.09,60.15,60.07,60.12,185624.0,55.302,55.3572,55.2836,55.3296,185624.0
2022-10-26 11:30:00,60.11,60.17,60.09,60.15,210349.0,55.3204,55.3756,55.302,55.3572,210349.0
2022-10-26 11:35:00,60.15,60.22,60.11,60.21,122516.0,55.3572,55.4216,55.3204,55.4124,122516.0
2022-10-26 11:40:00,60.21,60.22,60.15,60.16,323615.0,55.4124,55.4216,55.3572,55.3664,323615.0
2022-10-26 11:45:00,60.16,60.16,60.06,60.1,144858.0,55.3664,55.3664,55.2744,55.3112,144858.0
2022-10-26 11:50:00,60.1,60.11,60.05,60.07,160263.0,55.3112,55.3204,55.2652,55.2836,160263.0
2022-10-26 11:55:00,60.07,60.12,60.06,60.12,226407.0,55.2836,55.3296,55.2744,55.3296,226407.0
2022-10-26 12:00:00,60.12,60.18,60.12,60.16,366148.0,55.3296,55.3848,55.3296,55.3664,366148.0
2022-10-26 12:05:00,60.15,60.15,60.08,60.11,284540.0,55.3572,55.3572,55.2928,55.3204,284540.0
2022-10-26 12:10:00,60.11,60.17,60.1,60.12,155597.0,55.3204,55.3756,55.3112,55.3296,155597.0
2022-10-26 12:15:00,60.12,60.2,60.09,60.19,97421.0,55.3296,55.4032,55.302,55.394,97421.0
2022-10-26 12:20:00,60.19,60.22,60.18,60.22,89754.0,55.394,55.4216,55.3848,55.4216,89754.0
2022-10-26 12:25:00,60.22,60.23,60.13,60.17,194817.0,55.4216,55.4308,55.3388,55.3756,194817.0
2022-10-26 12:30:00,60.17,60.25,60.16,60.17,174041.0,55.3756,55.4492,55.3664,55.3756,174041.0
2022-10-26 12:35:00,60.17,60.17,60.1,60.11,113703.0,55.3756,55.3756,55.3112,55.3204,113703.0
2022-10-26 12:40:00,60.11,60.13,60.08,60.11,170911.0,55.3204,55.3388,55.2928,55.3204,170911.0
2022-10-26 12:45:00,60.1,60.11,60.03,60.04,69680.0,55.3112,55.3204,55.2468,55.256,69680.0
2022-10-26 12:50:00,60.03,60.04,59.99,60.01,102360.0,55.2468,55.256,55.2099,55.2283,102360.0
2022-10-26 12:55:00,60.0,60.03,59.92,59.96,302310.0,55.2191,55.2468,55.1455,55.1823,302310.0
2022-10-26 13:00:00,59.96,59.99,59.88,59.97,804482.0,55.1823,55.2099,55.1087,55.1915,804482.0
2022-10-26 13:05:00,59.97,59.98,59.92,59.96,115273.0,55.1915,55.2007,55.1455,55.1823,115273.0
2022-10-26 13:10:00,59.96,59.99,59.92,59.94,438502.0,55.1823,55.2099,55.1455,55.1639,438502.0
2022-10-26 13:15:00,59.95,59.97,59.9,59.96,433954.0,55.1731,55.1915,55.1271,55.1823,433954.0
2022-10-26 13:20:00,59.97,59.98,59.9,59.93,126674.0,55.1915,55.2007,55.1271,55.1547,126674.0
2022-10-26 13:25:00,59.92,59.93,59.85,59.86,138900.0,55.1455,55.1547,55.0811,55.0903,138900.0
2022-10-26 13:30:00,59.87,59.87,59.81,59.84,232812.0,55.0995,55.0995,55.0443,55.0719,232812.0
2022-10-26 13:35:00,59.84,59.9,59.83,59.88,166140.0,55.0719,55.1271,55.0627,55.1087,166140.0
2022-10-26 13:40:00,59.88,59.93,59.87,59.93,204842.0,55.1087,55.1547,55.0995,55.1547,204842.0
2022-10-26 13:45:00,59.93,59.94,59.9,59.91,193047.0,55.1547,55.1639,55.1271,55.1363,193047.0
2022-10-26 13:50:00,59.92,60.01,59.91,60.0,729884.0,55.1455,55.2283,55.1363,55.2191,729884.0
2022-10-26 13:55:00,60.0,60.02,59.94,60.01,923279.0,55.2191,55.2376,55.1639,55.2283,923279.0
2022-10-26 14:00:00,60.0,60.04,60.0,60.04,215251.0,55.2191,55.256,55.2191,55.256,215251.0
2022-10-26 14:05:00,60.04,60.08,60.03,60.07,300818.0,55.256,55.2928,55.2468,55.2836,300818.0
2022-10-26 14:10:00,60.07,60.1,60.05,60.05,394477.0,55.2836,55.3112,55.2652,55.2652,394477.0
2022-10-26 14:15:00,60.05,60.06,60.0,60.02,207795.0,55.2652,55.2744,55.2191,55.2376,207795.0
2022-10-26 14:20:00,60.02,60.04,59.96,59.98,813035.0,55.2376,55.256,55.1823,55.2007,813035.0
2022-10-26 14:25:00,59.98,60.01,59.94,59.95,272594.0,55.2007,55.2283,55.1639,55.1731,272594.0
2022-10-26 14:30:00,59.95,59.98,59.93,59.96,148548.0,55.1731,55.2007,55.1547,55.1823,148548.0
2022-10-26 14:35:00,59.96,60.02,59.95,60.0,210215.0,55.1823,55.2376,55.1731,55.2191,210215.0
2022-10-26 14:40:00,60.0,60.0,59.9,59.92,187303.0,55.2191,55.2191,55.1271,55.1455,187303.0
2022-10-26 14:45:00,59.92,59.95,59.89,59.92,371422.0,55.1455,55.1731,55.1179,55.1455,371422.0
2022-10-26 14:50:00,59.92,59.93,59.89,59.93,374042.0,55.1455,55.1547,55.1179,55.1547,374042.0
2022-10-26 14:55:00,59.92,59.95,59.86,59.94,179806.0,55.1455,55.1731,55.0903,55.1639,179806.0
2022-10-26 15:00:00,59.94,59.94,59.82,59.84,163472.0,55.1639,55.1639,55.0535,55.0719,163472.0
2022-10-26 15:05:00,59.84,59.89,59.82,59.88,250967.0,55.0719,55.1179,55.0535,55.1087,250967.0
2022-10-26 15:10:00,59.88,59.89,59.82,59.87,154835.0,55.1087,55.1179,55.0535,55.0995,154835.0
2022-10-26 15:15:00,59.88,59.94,59.87,59.93,136481.0,55.1087,55.1639,55.0995,55.1547,136481.0
2022-10-26 15:20:00,59.93,59.94,59.86,59.89,215332.0,55.1547,55.1639,55.0903,55.1179,215332.0
2022-10-26 15:25:00,59.89,59.91,59.83,59.87,243689.0,55.1179,55.1363,55.0627,55.0995,243689.0
2022-10-26 15:30:00,59.87,59.93,59.86,59.88,331874.0,55.0995,55.1547,55.0903,55.1087,331874.0
2022-10-26 15:35:00,59.88,59.9,59.85,59.88,652333.0,55.1087,55.1271,55.0811,55.1087,652333.0
2022-10-26 15:40:00,59.88,59.93,59.87,59.91,256545.0,55.1087,55.1547,55.0995,55.1363,256545.0
2022-10-26 15:45:00,59.91,59.93,59.87,59.89,345842.0,55.1363,55.1547,55.0995,55.1179,345842.0
2022-10-26 15:50:00,59.89,59.89,59.83,59.88,381088.0,55.1179,55.1179,55.0627,55.1087,381088.0
2022-10-26 15:55:00,59.88,59.88,59.78,59.82,777001.0,55.1087,55.1087,55.0167,55.0535,777001.0
2022-10-27 09:30:00,59.63,59.8,59.62,59.73,653483.0,54.8786,55.0351,54.8694,54.9707,653483.0
2022-10-27 09:35:00,59.73,59.83,59.7,59.79,359003.0,54.9707,55.0627,54.9431,55.0259,359003.0
2022-10-27 09:40:00,59.8,59.8,59.69,59.76,275717.0,55.0351,55.0351,54.9338,54.9983,275717.0
2022-10-27 09:45:00,59.76,59.81,59.55,59.57,481183.0,54.9983,55.0443,54.805,54.8234,481183.0
2022-10-27 09:50:00,59.56,59.6,59.46,59.54,284109.0,54.8142,54.851,54.7222,54.7958,284109.0
2022-10-27 09:55:00,59.53,59.57,59.48,59.55,266506.0,54.7866,54.8234,54.7406,54.805,266506.0
2022-10-27 10:00:00,59.55,59.71,59.54,59.7,192707.0,54.805,54.9523,54.7958,54.9431,192707.0
2022-10-27 10:05:00,59.69,59.82,59.69,59.78,248776.0,54.9338,55.0535,54.9338,55.0167,248776.0
2022-10-27 10:10:00,59.78,60.0,59.71,59.95,403822.0,55.0167,55.2191,54.9523,55.1731,403822.0
2022-10-27 10:15:00,59.96,60.02,59.92,59.96,472497.0,55.1823,55.2376,55.1455,55.1823,472497.0
2022-10-27 10:20:00,59.97,60.01,59.93,59.98,147217.0,55.1915,55.2283,55.1547,55.2007,147217.0
2022-10-27 10:25:00,59.99,60.05,59.96,60.03,269603.0,55.2099,55.2652,55.1823,55.2468,269603.0
2022-10-27 10:30:00,60.02,60.08,59.98,60.02,297117.0,55.2376,55.2928,55.2007,55.2376,297117.0
2022-10-27 10:35:00,59.99,60.0,59.86,59.88,195582.0,55.2099,55.2191,55.0903,55.1087,195582.0
2022-10-27 10:40:00,59.88,59.89,59.76,59.78,149855.0,55.1087,55.1179,54.9983,55.0167,149855.0
2022-10-27 10:45:00,59.78,59.84,59.74,59.74,220110.0,55.0167,55.0719,54.9799,54.9799,220110.0
2022-10-27 10:50:00,59.74,59.84,59.73,59.81,234548.0,54.9799,55.0719,54.9707,55.0443,234548.0
2022-10-27 10:55:00,59.8,59.82,59.7,59.72,320165.0,55.0351,55.0535,54.9431,54.9615,320165.0
2022-10-27 11:00:00,59.71,59.83,59.69,59.78,177420.0,54.9523,55.0627,54.9338,55.0167,177420.0
2022-10-27 11:05:00,59.77,59.85,59.77,59.84,165062.0,55.0075,55.0811,55.0075,55.0719,165062.0
2022-10-27 11:10:00,59.84,59.91,59.79,59.83,504760.0,55.0719,55.1363,55.0259,55.0627,504760.0
2022-10-27 11:15:00,59.82,59.84,59.71,59.76,241325.0,55.0535,55.0719,54.9523,54.9983,241325.0
2022-10-27 11:20:00,59.76,59.85,59.74,59.85,1116800.0,54.9983,55.0811,54.9799,55.0811,1116800.0
2022-10-27 11:25:00,59.85,59.86,59.73,59.78,290521.0,55.0811,55.0903,54.9707,55.0167,290521.0
2022-10-27 11:30:00,59.78,59.8,59.66,59.73,422707.0,55.0167,55.0351,54.9062,54.9707,422707.0
2022-10-27 11:35:00,59.73,59.79,59.56,59.59,479828.0,54.9707,55.0259,54.8142,54.8418,479828.0
2022-10-27 11:40:00,59.59,59.62,59.5,59.53,258275.0,54.8418,54.8694,54.759,54.7866,258275.0
2022-10-27 11:45:00,59.53,59.59,59.5,59.57,129022.0,54.7866,54.8418,54.759,54.8234,129022.0
2022-10-27 11:50:00,59.57,59.58,59.51,59.56,82682.0,54.8234,54.8326,54.7682,54.8142,82682.0
2022-10-27 11:55:00,59.57,59.59,59.51,59.54,80077.0,54.8234,54.8418,54.7682,54.7958,80077.0
2022-10-27 12:00:00,59.54,59.65,59.5,59.62,68443.0,54.7958,54.897,54.759,54.8694,68443.0
2022-10-27 12:05:00,59.61,59.68,59.59,59.62,126986.0,54.8602,54.9246,54.8418,54.8694,126986.0
2022-10-27 12:10:00,59.62,59.65,59.59,59.65,42365.0,54.8694,54.897,54.8418,54.897,42365.0
2022-10-27 12:15:00,59.64,59.67,59.57,59.58,227123.0,54.8878,54.9154,54.8234,54.8326,227123.0
2022-10-27 12:20:00,59.57,59.58,59.51,59.57,107680.0,54.8234,54.8326,54.7682,54.8234,107680.0
2022-10-27 12:25:00,59.56,59.56,59.42,59.43,68577.0,54.8142,54.8142,54.6854,54.6946,68577.0
2022-10-27 12:30:00,59.43,59.54,59.42,59.52,89478.0,54.6946,54.7958,54.6854,54.7774,89478.0
2022-10-27 12:35:00,59.52,59.54,59.48,59.51,228827.0,54.7774,54.7958,54.7406,54.7682,228827.0
2022-10-27 12:40:00,59.5,59.54,59.48,59.49,160653.0,54.759,54.7958,54.7406,54.7498,160653.0
2022-10-27 12:45:00,59.48,59.56,59.47,59.54,94310.0,54.7406,54.8142,54.7314,54.7958,94310.0
2022-10-27 12:50:00,59.53,59.56,59.51,59.53,155351.0,54.7866,54.8142,54.7682,54.7866,155351.0
2022-10-27 12:55:00,59.53,59.58,59.5,59.56,61418.0,54.7866,54.8326,54.759,54.8142,61418.0
2022-10-27 13:00:00,59.56,59.59,59.49,59.57,307367.0,54.8142,54.8418,54.7498,54.8234,307367.0
2022-10-27 13:05:00,59.57,59.7,59.56,59.69,68491.0,54.8234,54.9431,54.8142,54.9338,68491.0
2022-10-27 13:10:00,59.69,59.72,59.66,59.7,133657.0,54.9338,54.9615,54.9062,54.9431,133657.0
2022-10-27 13:15:00,59.69,59.73,59.62,59.72,967872.0,54.9338,54.9707,54.8694,54.9615,967872.0
2022-10-27 13:20:00,59.72,59.76,59.68,59.69,275119.0,54.9615,54.9983,54.9246,54.9338,275119.0
2022-10-27 13:25:00,59.69,59.7,59.62,59.63,255517.0,54.9338,54.9431,54.8694,54.8786,255517.0
2022-10-27 13:30:00,59.64,59.65,59.57,59.58,229121.0,54.8878,54.897,54.8234,54.8326,229121.0
2022-10-27 13:35:00,59.58,59.61,59.56,59.57,75774.0,54.8326,54.8602,54.8142,54.8234,75774.0
2022-10-27 13:40:00,59.56,59.62,59.55,59.59,93186.0,54.8142,54.8694,54.805,54.8418,93186.0
2022-10-27 13:45:00,59.58,59.61,59.54,59.56,114413.0,54.8326,54.8602,54.7958,54.8142,114413.0
2022-10-27 13:50:00,59.56,59.56,59.51,59.52,260059.0,54.8142,54.8142,54.7682,54.7774,260059.0
2022-10-27 13:55:00,59.52,59.55,59.48,59.48,49537.0,54.7774,54.805,54.7406,54.7406,49537.0
2022-10-27 14:00:00,59.49,59.52,59.47,59.51,187189.0,54.7498,54.7774,54.7314,54.7682,187189.0
2022-10-27 14:05:00,59.51,59.51,59.44,59.45,126689.0,54.7682,54.7682,54.7038,54.713,126689.0
2022-10-27 14:10:00,59.45,59.46,59.38,59.43,172639.0,54.713,54.7222,54.6485,54.6946,172639.0
2022-10-27 14:15:00,59.43,59.47,59.42,59.46,143567.0,54.6946,54.7314,54.6854,54.7222,143567.0
2022-10-27 14:20:00,59.46,59.47,59.44,59.47,238347.0,54.7222,54.7314,54.7038,54.7314,238347.0
2022-10-27 14:25:00,59.47,59.48,59.41,59.42,181971.0,54.7314,54.7406,54.6762,54.6854,181971.0
2022-10-27 14:30:00,59.41,59.44,59.37,59.42,247563.0,54.6762,54.7038,54.6393,54.6854,247563.0
2022-10-27 14:35:00,59.42,59.44,59.4,59.42,70550.0,54.6854,54.7038,54.667,54.6854,70550.0
2022-10-27 14:40:00,59.42,59.45,59.39,59.4,67335.0,54.6854,54.713,54.6578,54.667,67335.0
2022-10-27 14:45:00,59.4,59.42,59.36,59.37,146459.0,54.667,54.6854,54.6301,54.6393,146459.0
2022-10-27 14:50:00,59.37,59.4,59.34,59.39,106931.0,54.6393,54.667,54.6117,54.6578,106931.0
2022-10-27 14:55:00,59.39,59.4,59.32,59.35,218984.0,54.6578,54.667,54.5933,54.6209,218984.0
2022-10-27 15:00:00,59.35,59.42,59.34,59.4,497500.0,54.6209,54.6854,54.6117,54.667,497500.0
2022-10-27 15:05:00,59.4,59.41,59.29,59.29,316647.0,54.667,54.6762,54.5657,54.5657,316647.0
2022-10-27 15:10:00,59.29,59.38,59.28,59.37,146060.0,54.5657,54.6485,54.5565,54.6393,146060.0
2022-10-27 15:15:00,59.37,59.43,59.37,59.42,219799.0,54.6393,54.6946,54.6393,54.6854,219799.0
2022-10-27 15:20:00,59.42,59.44,59.4,59.43,216626.0,54.6854,54.7038,54.667,54.6946,216626.0
2022-10-27 15:25:00,59.44,59.44,59.39,59.43,187589.0,54.7038,54.7038,54.6578,54.6946,187589.0
2022-10-27 15:30:00,59.42,59.49,59.39,59.47,140646.0,54.6854,54.7498,54.6578,54.7314,140646.0
2022-10-27 15:35:00,59.47,59.47,59.4,59.44,217149.0,54.7314,54.7314,54.667,54.7038,217149.0
2022-10-27 15:40:00,59.44,59.46,59.41,59.43,215261.0,54.7038,54.7222,54.6762,54.6946,215261.0
2022-10-27 15:45:00,59.43,59.44,59.36,59.37,201615.0,54.6946,54.7038,54.6301,54.6393,201615.0
2022-10-27 15:50:00,59.38,59.4,59.28,59.3,447878.0,54.6485,54.667,54.5565,54.5749,447878.0
2022-10-27 15:55:00,59.3,59.31,59.25,59.27,722404.0,54.5749,54.5841,54.5289,54.5473,722404.0
2022-10-28 09:30:00,59.19,59.41,59.13,59.33,477058.0,54.4737,54.6762,54.4185,54.6025,477058.0
2022-10-28 09:35:00,59.34,59.39,59.28,59.38,349108.0,54.6117,54.6578,54.5565,54.6485,349108.0
2022-10-28 09:40:00,59.38,59.44,59.33,59.38,574042.0,54.6485,54.7038,54.6025,54.6485,574042.0
2022-10-28 09:45:00,59.37,59.43,59.32,59.38,157467.0,54.6393,54.6946,54.5933,54.6485,157467.0
2022-10-28 09:50:00,59.34,59.43,59.33,59.38,127883.0,54.6117,54.6946,54.6025,54.6485,127883.0
2022-10-28 09:55:00,59.36,59.44,59.33,59.33,240905.0,54.6301,54.7038,54.6025,54.6025,240905.0
2022-10-28 10:00:00,59.34,59.51,59.25,59.29,490101.0,54.6117,54.7682,54.5289,54.5657,490101.0
2022-10-28 10:05:00,59.3,59.38,59.22,59.24,327777.0,54.5749,54.6485,54.5013,54.5197,327777.0
2022-10-28 10:10:00,59.24,59.27,59.07,59.21,395048.0,54.5197,54.5473,54.3632,54.4921,395048.0
2022-10-28 10:15:00,59.21,59.32,59.17,59.27,290266.0,54.4921,54.5933,54.4553,54.5473,290266.0
2022-10-28 10:20:00,59.27,59.28,59.19,59.25,461127.0,54.5473,54.5565,54.4737,54.5289,461127.0
2022-10-28 10:25:00,59.24,59.39,59.24,59.39,497357.0,54.5197,54.6578,54.5197,54.6578,497357.0
2022-10-28 10:30:00,59.39,59.43,59.31,59.31,221699.0,54.6578,54.6946,54.5841,54.5841,221699.0
2022-10-28 10:35:00,59.31,59.38,59.28,59.36,252364.0,54.5841,54.6485,54.5565,54.6301,252364.0
2022-10-28 10:40:00,59.36,59.39,59.33,59.39,200724.0,54.6301,54.6578,54.6025,54.6578,200724.0
2022-10-28 10:45:00,59.38,59.49,59.37,59.42,94134.0,54.6485,54.7498,54.6393,54.6854,94134.0
2022-10-28 10:50:00,59.42,59.43,59.33,59.39,145113.0,54.6854,54.6946,54.6025,54.6578,145113.0
2022-10-28 10:55:00,59.38,59.42,59.37,59.4,113527.0,54.6485,54.6854,54.6393,54.667,113527.0
2022-10-28 11:00:00,59.4,59.44,59.36,59.39,261890.0,54.667,54.7038,54.6301,54.6578,261890.0
2022-10-28 11:05:00,59.38,59.4,59.33,59.36,82853.0,54.6485,54.667,54.6025,54.6301,82853.0
2022-10-28 11:10:00,59.36,59.42,59.34,59.38,198747.0,54.6301,54.6854,54.6117,54.6485,198747.0
2022-10-28 11:15:00,59.37,59.37,59.28,59.37,214239.0,54.6393,54.6393,54.5565,54.6393,214239.0
2022-10-28 11:20:00,59.37,59.42,59.37,59.4,110717.0,54.6393,54.6854,54.6393,54.667,110717.0
2022-10-28 11:25:00,59.4,59.4,59.35,59.38,118193.0,54.667,54.667,54.6209,54.6485,118193.0
2022-10-28 11:30:00,59.38,59.43,59.37,59.37,292321.0,54.6485,54.6946,54.6393,54.6393,292321.0
2022-10-28 11:35:00,59.37,59.44,59.35,59.42,228013.0,54.6393,54.7038,54.6209,54.6854,228013.0
2022-10-28 11:40:00,59.42,59.48,59.4,59.46,147394.0,54.6854,54.7406,54.667,54.7222,147394.0
2022-10-28 11:45:00,59.46,59.52,59.46,59.5,147466.0,54.7222,54.7774,54.7222,54.759,147466.0
2022-10-28 11:50:00,59.49,59.52,59.47,59.47,239235.0,54.7498,54.7774,54.7314,54.7314,239235.0
2022-10-28 11:55:00,59.47,59.49,59.42,59.44,202328.0,54.7314,54.7498,54.6854,54.7038,202328.0
2022-10-28 12:00:00,59.45,59.49,59.4,59.41,239906.0,54.713,54.7498,54.667,54.6762,239906.0
2022-10-28 12:05:00,59.41,59.42,59.34,59.39,145289.0,54.6762,54.6854,54.6117,54.6578,145289.0
2022-10-28 12:10:00,59.4,59.46,59.39,59.46,126300.0,54.667,54.7222,54.6578,54.7222,126300.0
2022-10-28 12:15:00,59.46,59.52,59.45,59.48,341380.0,54.7222,54.7774,54.713,54.7406,341380.0
2022-10-28 12:20:00,59.47,59.55,59.47,59.54,115737.0,54.7314,54.805,54.7314,54.7958,115737.0
2022-10-28 12:25:00,59.54,59.55,59.51,59.52,83714.0,54.7958,54.805,54.7682,54.7774,83714.0
2022-10-28 12:30:00,59.52,59.56,59.51,59.55,87929.0,54.7774,54.8142,54.7682,54.805,87929.0
2022-10-28 12:35:00,59.55,59.56,59.51,59.52,143015.0,54.805,54.8142,54.7682,54.7774,143015.0
2022-10-28 12:40:00,59.52,59.54,59.48,59.53,246650.0,54.7774,54.7958,54.7406,54.7866,246650.0
2022-10-28 12:45:00,59.53,59.55,59.5,59.54,56444.0,54.7866,54.805,54.759,54.7958,56444.0
2022-10-28 12:50:00,59.54,59.57,59.54,59.57,56387.0,54.7958,54.8234,54.7958,54.8234,56387.0
2022-10-28 12:55:00,59.56,59.57,59.53,59.57,42625.0,54.8142,54.8234,54.7866,54.8234,42625.0
2022-10-28 13:00:00,59.57,59.61,59.56,59.6,56174.0,54.8234,54.8602,54.8142,54.851,56174.0
2022-10-28 13:05:00,59.6,59.66,59.59,59.64,229128.0,54.851,54.9062,54.8418,54.8878,229128.0
2022-10-28 13:10:00,59.64,59.67,59.62,59.64,49270.0,54.8878,54.9154,54.8694,54.8878,49270.0
2022-10-28 13:15:00,59.64,59.65,59.6,59.6,159250.0,54.8878,54.897,54.851,54.851,159250.0
2022-10-28 13:20:00,59.59,59.62,59.57,59.61,68306.0,54.8418,54.8694,54.8234,54.8602,68306.0
2022-10-28 13:25:00,59.6,59.61,59.58,59.59,34371.0,54.851,54.8602,54.8326,54.8418,34371.0
2022-10-28 13:30:00,59.6,59.62,59.59,59.61,34472.0,54.851,54.8694,54.8418,54.8602,34472.0
2022-10-28 13:35:00,59.61,59.65,59.6,59.63,94529.0,54.8602,54.897,54.851,54.8786,94529.0
2022-10-28 13:40:00,59.62,59.64,59.61,59.62,16916.0,54.8694,54.8878,54.8602,54.8694,16916.0
2022-10-28 13:45:00,59.62,59.66,59.61,59.62,31228.0,54.8694,54.9062,54.8602,54.8694,31228.0
2022-10-28 13:50:00,59.62,59.65,59.62,59.63,243407.0,54.8694,54.897,54.8694,54.8786,243407.0
2022-10-28 13:55:00,59.63,59.63,59.58,59.59,80529.0,54.8786,54.8786,54.8326,54.8418,80529.0
2022-10-28 14:00:00,59.59,59.63,59.56,59.59,315951.0,54.8418,54.8786,54.8142,54.8418,315951.0
2022-10-28 14:05:00,59.58,59.61,59.57,59.58,74205.0,54.8326,54.8602,54.8234,54.8326,74205.0
2022-10-28 14:10:00,59.58,59.62,59.58,59.62,68939.0,54.8326,54.8694,54.8326,54.8694,68939.0
2022-10-28 14:15:00,59.62,59.67,59.61,59.65,227708.0,54.8694,54.9154,54.8602,54.897,227708.0
2022-10-28 14:20:00,59.65,59.66,59.63,59.64,117449.0,54.897,54.9062,54.8786,54.8878,117449.0
2022-10-28 14:25:00,59.64,59.65,59.61,59.62,128193.0,54.8878,54.897,54.8602,54.8694,128193.0
2022-10-28 14:30:00,59.62,59.67,59.6,59.67,339921.0,54.8694,54.9154,54.851,54.9154,339921.0
2022-10-28 14:35:00,59.67,59.69,59.66,59.68,209163.0,54.9154,54.9338,54.9062,54.9246,209163.0
2022-10-28 14:40:00,59.68,59.69,59.66,59.68,110240.0,54.9246,54.9338,54.9062,54.9246,110240.0
2022-10-28 14:45:00,59.67,59.71,59.67,59.71,259936.0,54.9154,54.9523,54.9154,54.9523,259936.0
2022-10-28 14:50:00,59.71,59.75,59.7,59.71,283178.0,54.9523,54.9891,54.9431,54.9523,283178.0
2022-10-28 14:55:00,59.72,59.75,59.71,59.74,118260.0,54.9615,54.9891,54.9523,54.9799,118260.0
2022-10-28 15:00:00,59.74,59.77,59.72,59.73,262534.0,54.9799,55.0075,54.9615,54.9707,262534.0
2022-10-28 15:05:00,59.73,59.76,59.7,59.75,231905.0,54.9707,54.9983,54.9431,54.9891,231905.0
2022-10-28 15:10:00,59.75,59.78,59.74,59.77,79595.0,54.9891,55.0167,54.9799,55.0075,79595.0
2022-10-28 15:15:00,59.77,59.78,59.74,59.76,202656.0,55.0075,55.0167,54.9799,54.9983,202656.0
2022-10-28 15:20:00,59.76,59.76,59.72,59.75,325249.0,54.9983,54.9983,54.9615,54.9891,325249.0
2022-10-28 15:25:00,59.75,59.79,59.75,59.78,98063.0,54.9891,55.0259,54.9891,55.0167,98063.0
2022-10-28 15:30:00,59.77,59.81,59.76,59.8,142846.0,55.0075,55.0443,54.9983,55.0351,142846.0
2022-10-28 15:35:00,59.79,59.8,59.76,59.78,489742.0,55.0259,55.0351,54.9983,55.0167,489742.0
2022-10-28 15:40:00,59.78,59.8,59.76,59.79,402085.0,55.0167,55.0351,54.9983,55.0259,402085.0
2022-10-28 15:45:00,59.79,59.79,59.76,59.78,220823.0,55.0259,55.0259,54.9983,55.0167,220823.0
2022-10-28 15:50:00,59.77,59.84,59.76,59.82,421321.0,55.0075,55.0719,54.9983,55.0535,421321.0
2022-10-28 15:55:00,59.82,59.87,59.81,59.86,1514375.0,55.0535,55.0995,55.0443,55.0903,1514375.0
2022-10-31 09:30:00,59.2,59.29,59.18,59.28,566047.0,54.4829,54.5657,54.4645,54.5565,566047.0
2022-10-31 09:35:00,59.28,59.33,59.25,59.3,319465.0,54.5565,54.6025,54.5289,54.5749,319465.0
2022-10-31 09:40:00,59.3,59.36,59.24,59.3,824946.0,54.5749,54.6301,54.5197,54.5749,824946.0
2022-10-31 09:45:00,59.3,59.31,59.16,59.16,384072.0,54.5749,54.5841,54.4461,54.4461,384072.0
2022-10-31 09:50:00,59.15,59.25,59.11,59.24,252547.0,54.4369,54.5289,54.4001,54.5197,252547.0
2022-10-31 09:55:00,59.24,59.25,59.17,59.18,182382.0,54.5197,54.5289,54.4553,54.4645,182382.0
2022-10-31 10:00:00,59.19,59.3,59.17,59.28,290917.0,54.4737,54.5749,54.4553,54.5565,290917.0
2022-10-31 10:05:00,59.28,59.28,59.2,59.22,424736.0,54.5565,54.5565,54.4829,54.5013,424736.0
2022-10-31 10:10:00,59.22,59.31,59.19,59.3,294351.0,54.5013,54.5841,54.4737,54.5749,294351.0
2022-10-31 10:15:00,59.3,59.43,59.29,59.36,381019.0,54.5749,54.6946,54.5657,54.6301,381019.0
2022-10-31 10:20:00,59.36,59.37,59.25,59.26,294185.0,54.6301,54.6393,54.5289,54.5381,294185.0
2022-10-31 10:25:00,59.26,59.29,59.22,59.28,267035.0,54.5381,54.5657,54.5013,54.5565,267035.0
2022-10-31 10:30:00,59.27,59.29,59.2,59.22,278924.0,54.5473,54.5657,54.4829,54.5013,278924.0
2022-10-31 10:35:00,59.22,59.25,59.19,59.25,194193.0,54.5013,54.5289,54.4737,54.5289,194193.0
2022-10-31 10:40:00,59.25,59.3,59.23,59.3,332689.0,54.5289,54.5749,54.5105,54.5749,332689.0
2022-10-31 10:45:00,59.3,59.36,59.28,59.3,354084.0,54.5749,54.6301,54.5565,54.5749,354084.0
2022-10-31 10:50:00,59.3,59.33,59.26,59.29,145161.0,54.5749,54.6025,54.5381,54.5657,145161.0
2022-10-31 10:55:00,59.28,59.29,59.25,59.28,276471.0,54.5565,54.5657,54.5289,54.5565,276471.0
2022-10-31 11:00:00,59.27,59.36,59.26,59.34,345294.0,54.5473,54.6301,54.5381,54.6117,345294.0
2022-10-31 11:05:00,59.33,59.4,59.31,59.36,229518.0,54.6025,54.667,54.5841,54.6301,229518.0
2022-10-31 11:10:00,59.36,59.37,59.29,59.31,230329.0,54.6301,54.6393,54.5657,54.5841,230329.0
2022-10-31 11:15:00,59.32,59.34,59.29,59.29,202099.0,54.5933,54.6117,54.5657,54.5657,202099.0
2022-10-31 11:20:00,59.3,59.43,59.28,59.41,884670.0,54.5749,54.6946,54.5565,54.6762,884670.0
2022-10-31 11:25:00,59.4,59.42,59.37,59.37,520154.0,54.667,54.6854,54.6393,54.6393,520154.0
2022-10-31 11:30:00,59.38,59.38,59.32,59.35,294972.0,54.6485,54.6485,54.5933,54.6209,294972.0
2022-10-31 11:35:00,59.35,59.36,59.3,59.31,348245.0,54.6209,54.6301,54.5749,54.5841,348245.0
2022-10-31 11:40:00,59.31,59.37,59.3,59.35,205923.0,54.5841,54.6393,54.5749,54.6209,205923.0
2022-10-31 11:45:00,59.35,59.41,59.32,59.4,296459.0,54.6209,54.6762,54.5933,54.667,296459.0
2022-10-31 11:50:00,59.39,59.43,59.37,59.4,247208.0,54.6578,54.6946,54.6393,54.667,247208.0
2022-10-31 11:55:00,59.4,59.44,59.25,59.29,851092.0,54.667,54.7038,54.5289,54.5657,851092.0
2022-10-31 12:00:00,59.3,59.32,59.25,59.32,193586.0,54.5749,54.5933,54.5289,54.5933,193586.0
2022-10-31 12:05:00,59.31,59.34,59.22,59.24,233278.0,54.5841,54.6117,54.5013,54.5197,233278.0
2022-10-31 12:10:00,59.24,59.32,59.24,59.3,238439.0,54.5197,54.5933,54.5197,54.5749,238439.0
2022-10-31 12:15:00,59.3,59.39,59.29,59.34,242724.0,54.5749,54.6578,54.5657,54.6117,242724.0
2022-10-31 12:20:00,59.35,59.38,59.32,59.36,260252.0,54.6209,54.6485,54.5933,54.6301,260252.0
2022-10-31 12:25:00,59.36,59.38,59.31,59.34,186512.0,54.6301,54.6485,54.5841,54.6117,186512.0
2022-10-31 12:30:00,59.34,59.34,59.23,59.26,176505.0,54.6117,54.6117,54.5105,54.5381,176505.0
2022-10-31 12:35:00,59.27,59.29,59.23,59.26,191292.0,54.5473,54.5657,54.5105,54.5381,191292.0
2022-10-31 12:40:00,59.27,59.27,59.19,59.23,104280.0,54.5473,54.5473,54.4737,54.5105,104280.0
2022-10-31 12:45:00,59.23,59.25,59.21,59.23,145536.0,54.5105,54.5289,54.4921,54.5105,145536.0
2022-10-31 12:50:00,59.23,59.27,59.2,59.21,145282.0,54.5105,54.5473,54.4829,54.4921,145282.0
2022-10-31 12:55:00,59.21,59.26,59.2,59.23,118377.0,54.4921,54.5381,54.4829,54.5105,118377.0
2022-10-31 13:00:00,59.23,59.25,59.19,59.2,172687.0,54.5105,54.5289,54.4737,54.4829,172687.0
2022-10-31 13:05:00,59.19,59.26,59.17,59.25,160277.0,54.4737,54.5381,54.4553,54.5289,160277.0
2022-10-31 13:10:00,59.24,59.25,59.22,59.24,196484.0,54.5197,54.5289,54.5013,54.5197,196484.0
2022-10-31 13:15:00,59.24,59.29,59.21,59.28,149889.0,54.5197,54.5657,54.4921,54.5565,149889.0
2022-10-31 13:20:00,59.28,59.31,59.27,59.28,119627.0,54.5565,54.5841,54.5473,54.5565,119627.0
2022-10-31 13:25:00,59.28,59.32,59.26,59.32,246454.0,54.5565,54.5933,54.5381,54.5933,246454.0
2022-10-31 13:30:00,59.31,59.32,59.28,59.3,122318.0,54.5841,54.5933,54.5565,54.5749,122318.0
2022-10-31 13:35:00,59.3,59.3,59.27,59.28,123264.0,54.5749,54.5749,54.5473,54.5565,123264.0
2022-10-31 13:40:00,59.29,59.29,59.25,59.28,110818.0,54.5657,54.5657,54.5289,54.5565,110818.0
2022-10-31 13:45:00,59.27,59.28,59.22,59.23,185546.0,54.5473,54.5565,54.5013,54.5105,185546.0
2022-10-31 13:50:00,59.23,59.25,59.21,59.23,99448.0,54.5105,54.5289,54.4921,54.5105,99448.0
2022-10-31 13:55:00,59.23,59.28,59.23,59.28,122370.0,54.5105,54.5565,54.5105,54.5565,122370.0
2022-10-31 14:00:00,59.28,59.33,59.26,59.31,222117.0,54.5565,54.6025,54.5381,54.5841,222117.0
2022-10-31 14:05:00,59.32,59.33,59.27,59.28,570245.0,54.5933,54.6025,54.5473,54.5565,570245.0
2022-10-31 14:10:00,59.28,59.3,59.27,59.3,235418.0,54.5565,54.5749,54.5473,54.5749,235418.0
2022-10-31 14:15:00,59.3,59.35,59.29,59.34,367054.0,54.5749,54.6209,54.5657,54.6117,367054.0
2022-10-31 14:20:00,59.33,59.35,59.32,59.35,194370.0,54.6025,54.6209,54.5933,54.6209,194370.0
2022-10-31 14:25:00,59.34,59.38,59.32,59.34,204883.0,54.6117,54.6485,54.5933,54.6117,204883.0
2022-10-31 14:30:00,59.33,59.38,59.31,59.35,180232.0,54.6025,54.6485,54.5841,54.6209,180232.0
2022-10-31 14:35:00,59.34,59.39,59.33,59.37,511622.0,54.6117,54.6578,54.6025,54.6393,511622.0
2022-10-31 14:40:00,59.37,59.39,59.35,59.37,200029.0,54.6393,54.6578,54.6209,54.6393,200029.0
2022-10-31 14:45:00,59.37,59.39,59.31,59.33,231606.0,54.6393,54.6578,54.5841,54.6025,231606.0
2022-10-31 14:50:00,59.33,59.38,59.32,59.38,247281.0,54.6025,54.6485,54.5933,54.6485,247281.0
2022-10-31 14:55:00,59.37,59.4,59.29,59.32,391049.0,54.6393,54.667,54.5657,54.5933,391049.0
2022-10-31 15:00:00,59.33,59.34,59.25,59.25,238941.0,54.6025,54.6117,54.5289,54.5289,238941.0
2022-10-31 15:05:00,59.25,59.27,59.19,59.2,277237.0,54.5289,54.5473,54.4737,54.4829,277237.0
2022-10-31 15:10:00,59.2,59.23,59.17,59.18,546427.0,54.4829,54.5105,54.4553,54.4645,546427.0
2022-10-31 15:15:00,59.18,59.2,59.14,59.19,297748.0,54.4645,54.4829,54.4277,54.4737,297748.0
2022-10-31 15:20:00,59.18,59.22,59.16,59.2,261819.0,54.4645,54.5013,54.4461,54.4829,261819.0
2022-10-31 15:25:00,59.2,59.22,59.18,59.19,466449.0,54.4829,54.5013,54.4645,54.4737,466449.0
2022-10-31 15:30:00,59.19,59.24,59.17,59.23,247652.0,54.4737,54.5197,54.4553,54.5105,247652.0
2022-10-31 15:35:00,59.24,59.28,59.22,59.28,390124.0,54.5197,54.5565,54.5013,54.5565,390124.0
2022-10-31 15:40:00,59.28,59.3,59.26,59.27,496601.0,54.5565,54.5749,54.5381,54.5473,496601.0
2022-10-31 15:45:00,59.27,59.3,59.25,59.28,487968.0,54.5473,54.5749,54.5289,54.5565,487968.0
2022-10-31 15:50:00,59.28,59.29,59.22,59.26,962420.0,54.5565,54.5657,54.5013,54.5381,962420.0
2022-10-31 15:55:00,59.26,59.32,59.24,59.32,1417841.0,54.5381,54.5933,54.5197,54.5933,1417841.0
2022-11-01 09:30:00,60.5,60.51,60.42,60.47,652529.0,55.6793,55.6885,55.6057,55.6517,652529.0
2022-11-01 09:35:00,60.47,60.51,60.42,60.47,330624.0,55.6517,55.6885,55.6057,55.6517,330624.0
2022-11-01 09:40:00,60.48,60.52,60.45,60.51,2296662.0,55.6609,55.6977,55.6333,55.6885,2296662.0
2022-11-01 09:45:00,60.51,60.52,60.38,60.43,4152362.0,55.6885,55.6977,55.5689,55.6149,4152362.0
2022-11-01 09:50:00,60.42,60.43,60.35,60.38,846823.0,55.6057,55.6149,55.5413,55.5689,846823.0
2022-11-01 09:55:00,60.38,60.42,60.37,60.4,534289.0,55.5689,55.6057,55.5597,55.5873,534289.0
2022-11-01 10:00:00,60.42,60.45,60.08,60.09,1365123.0,55.6057,55.6333,55.2928,55.302,1365123.0
2022-11-01 10:05:00,60.09,60.13,59.95,59.97,261762.0,55.302,55.3388,55.1731,55.1915,261762.0
2022-11-01 10:10:00,59.96,60.03,59.92,59.98,502449.0,55.1823,55.2468,55.1455,55.2007,502449.0
2022-11-01 10:15:00,59.98,60.05,59.96,59.96,324214.0,55.2007,55.2652,55.1823,55.1823,324214.0
2022-11-01 10:20:00,59.95,60.09,59.89,60.02,512996.0,55.1731,55.302,55.1179,55.2376,512996.0
2022-11-01 10:25:00,60.02,60.06,59.96,60.05,145846.0,55.2376,55.2744,55.1823,55.2652,145846.0
2022-11-01 10:30:00,60.06,60.12,60.0,60.12,136135.0,55.2744,55.3296,55.2191,55.3296,136135.0
2022-11-01 10:35:00,60.12,60.13,59.92,59.92,193714.0,55.3296,55.3388,55.1455,55.1455,193714.0
2022-11-01 10:40:00,59.91,59.92,59.73,59.77,461789.0,55.1363,55.1455,54.9707,55.0075,461789.0
2022-11-01 10:45:00,59.78,59.82,59.7,59.73,1101236.0,55.0167,55.0535,54.9431,54.9707,1101236.0
2022-11-01 10:50:00,59.72,59.77,59.69,59.75,187537.0,54.9615,55.0075,54.9338,54.9891,187537.0
2022-11-01 10:55:00,59.75,59.76,59.59,59.66,281053.0,54.9891,54.9983,54.8418,54.9062,281053.0
2022-11-01 11:00:00,59.65,59.7,59.61,59.67,477896.0,54.897,54.9431,54.8602,54.9154,477896.0
2022-11-01 11:05:00,59.67,59.67,59.55,59.63,239858.0,54.9154,54.9154,54.805,54.8786,239858.0
2022-11-01 11:10:00,59.64,59.69,59.62,59.68,564976.0,54.8878,54.9338,54.8694,54.9246,564976.0
2022-11-01 11:15:00,59.68,59.72,59.6,59.6,3065867.0,54.9246,54.9615,54.851,54.851,3065867.0
2022-11-01 11:20:00,59.6,59.63,59.56,59.57,349189.0,54.851,54.8786,54.8142,54.8234,349189.0
2022-11-01 11:25:00,59.57,59.68,59.53,59.67,786880.0,54.8234,54.9246,54.7866,54.9154,786880.0
2022-11-01 11:30:00,59.67,59.73,59.64,59.67,1382467.0,54.9154,54.9707,54.8878,54.9154,1382467.0
2022-11-01 11:35:00,59.67,59.69,59.52,59.54,390701.0,54.9154,54.9338,54.7774,54.7958,390701.0
2022-11-01 11:40:00,59.54,59.57,59.51,59.53,285468.0,54.7958,54.8234,54.7682,54.7866,285468.0
2022-11-01 11:45:00,59.52,59.64,59.51,59.62,249490.0,54.7774,54.8878,54.7682,54.8694,249490.0
2022-11-01 11:50:00,59.62,59.65,59.56,59.63,139811.0,54.8694,54.897,54.8142,54.8786,139811.0
2022-11-01 11:55:00,59.62,59.68,59.6,59.66,88618.0,54.8694,54.9246,54.851,54.9062,88618.0
2022-11-01 12:00:00,59.65,59.69,59.62,59.65,111808.0,54.897,54.9338,54.8694,54.897,111808.0
2022-11-01 12:05:00,59.65,59.94,59.64,59.69,979437.0,54.897,55.1639,54.8878,54.9338,979437.0
2022-11-01 12:10:00,59.69,59.75,59.63,59.67,366432.0,54.9338,54.9891,54.8786,54.9154,366432.0
2022-11-01 12:15:00,59.66,59.67,59.58,59.59,236696.0,54.9062,54.9154,54.8326,54.8418,236696.0
2022-11-01 12:20:00,59.6,59.7,59.58,59.63,399941.0,54.851,54.9431,54.8326,54.8786,399941.0
2022-11-01 12:25:00,59.63,59.7,59.61,59.63,286094.0,54.8786,54.9431,54.8602,54.8786,286094.0
2022-11-01 12:30:00,59.63,59.65,59.58,59.59,748883.0,54.8786,54.897,54.8326,54.8418,748883.0
2022-11-01 12:35:00,59.59,59.64,59.53,59.63,157080.0,54.8418,54.8878,54.7866,54.8786,157080.0
2022-11-01 12:40:00,59.64,59.67,59.6,59.67,368973.0,54.8878,54.9154,54.851,54.9154,368973.0
2022-11-01 12:45:00,59.68,59.7,59.64,59.66,123462.0,54.9246,54.9431,54.8878,54.9062,123462.0
2022-11-01 12:50:00,59.67,59.68,59.6,59.64,115745.0,54.9154,54.9246,54.851,54.8878,115745.0
2022-11-01 12:55:00,59.66,59.69,59.61,59.68,148072.0,54.9062,54.9338,54.8602,54.9246,148072.0
2022-11-01 13:00:00,59.68,59.69,59.64,59.65,260501.0,54.9246,54.9338,54.8878,54.897,260501.0
2022-11-01 13:05:00,59.66,59.7,59.64,59.66,144062.0,54.9062,54.9431,54.8878,54.9062,144062.0
2022-11-01 13:10:00,59.67,59.78,59.66,59.76,222792.0,54.9154,55.0167,54.9062,54.9983,222792.0
2022-11-01 13:15:00,59.75,59.81,59.74,59.78,257129.0,54.9891,55.0443,54.9799,55.0167,257129.0
2022-11-01 13:20:00,59.78,59.82,59.78,59.78,167605.0,55.0167,55.0535,55.0167,55.0167,167605.0
2022-11-01 13:25:00,59.78,59.79,59.73,59.74,189204.0,55.0167,55.0259,54.9707,54.9799,189204.0
2022-11-01 13:30:00,59.73,59.75,59.7,59.72,102566.0,54.9707,54.9891,54.9431,54.9615,102566.0
2022-11-01 13:35:00,59.71,59.72,59.68,59.7,58259.0,54.9523,54.9615,54.9246,54.9431,58259.0
2022-11-01 13:40:00,59.7,59.75,59.69,59.73,61843.0,54.9431,54.9891,54.9338,54.9707,61843.0
2022-11-01 13:45:00,59.73,59.78,59.72,59.75,180958.0,54.9707,55.0167,54.9615,54.9891,180958.0
2022-11-01 13:50:00,59.75,59.78,59.74,59.75,204824.0,54.9891,55.0167,54.9799,54.9891,204824.0
2022-11-01 13:55:00,59.75,59.84,59.75,59.84,97390.0,54.9891,55.0719,54.9891,55.0719,97390.0
2022-11-01 14:00:00,59.84,59.85,59.8,59.82,127678.0,55.0719,55.0811,55.0351,55.0535,127678.0
2022-11-01 14:05:00,59.82,59.84,59.78,59.83,114053.0,55.0535,55.0719,55.0167,55.0627,114053.0
2022-11-01 14:10:00,59.83,59.84,59.8,59.82,124695.0,55.0627,55.0719,55.0351,55.0535,124695.0
2022-11-01 14:15:00,59.82,59.83,59.8,59.8,179683.0,55.0535,55.0627,55.0351,55.0351,179683.0
2022-11-01 14:20:00,59.8,59.83,59.78,59.8,105989.0,55.0351,55.0627,55.0167,55.0351,105989.0
2022-11-01 14:25:00,59.8,59.82,59.77,59.82,159511.0,55.0351,55.0535,55.0075,55.0535,159511.0
2022-11-01 14:30:00,59.82,59.83,59.75,59.78,142930.0,55.0535,55.0627,54.9891,55.0167,142930.0
2022-11-01 14:35:00,59.79,59.81,59.77,59.78,120632.0,55.0259,55.0443,55.0075,55.0167,120632.0
2022-11-01 14:40:00,59.78,59.8,59.74,59.77,115116.0,55.0167,55.0351,54.9799,55.0075,115116.0
2022-11-01 14:45:00,59.77,59.78,59.72,59.73,262759.0,55.0075,55.0167,54.9615,54.9707,262759.0
2022-11-01 14:50:00,59.73,59.8,59.72,59.79,406395.0,54.9707,55.0351,54.9615,55.0259,406395.0
2022-11-01 14:55:00,59.79,59.88,59.78,59.86,296006.0,55.0259,55.1087,55.0167,55.0903,296006.0
2022-11-01 15:00:00,59.86,59.86,59.82,59.82,358008.0,55.0903,55.0903,55.0535,55.0535,358008.0
2022-11-01 15:05:00,59.82,59.87,59.81,59.85,172101.0,55.0535,55.0995,55.0443,55.0811,172101.0
2022-11-01 15:10:00,59.84,59.85,59.79,59.8,129641.0,55.0719,55.0811,55.0259,55.0351,129641.0
2022-11-01 15:15:00,59.8,59.82,59.77,59.8,449884.0,55.0351,55.0535,55.0075,55.0351,449884.0
2022-11-01 15:20:00,59.8,59.82,59.79,59.8,232922.0,55.0351,55.0535,55.0259,55.0351,232922.0
2022-11-01 15:25:00,59.8,59.81,59.77,59.78,175041.0,55.0351,55.0443,55.0075,55.0167,175041.0
2022-11-01 15:30:00,59.78,59.8,59.76,59.77,185675.0,55.0167,55.0351,54.9983,55.0075,185675.0
2022-11-01 15:35:00,59.78,59.8,59.72,59.72,1143110.0,55.0167,55.0351,54.9615,54.9615,1143110.0
2022-11-01 15:40:00,59.72,59.76,59.71,59.74,450572.0,54.9615,54.9983,54.9523,54.9799,450572.0
2022-11-01 15:45:00,59.74,59.78,59.71,59.77,502952.0,54.9799,55.0167,54.9523,55.0075,502952.0
2022-11-01 15:50:00,59.78,59.79,59.74,59.78,365384.0,55.0167,55.0259,54.9799,55.0167,365384.0
2022-11-01 15:55:00,59.78,59.82,59.77,59.78,1236010.0,55.0167,55.0535,55.0075,55.0167,1236010.0
2022-11-02 09:30:00,59.86,59.87,59.74,59.78,638546.0,55.0903,55.0995,54.9799,55.0167,638546.0
2022-11-02 09:35:00,59.78,59.81,59.71,59.72,145038.0,55.0167,55.0443,54.9523,54.9615,145038.0
2022-11-02 09:40:00,59.74,59.79,59.72,59.75,145538.0,54.9799,55.0259,54.9615,54.9891,145538.0
2022-11-02 09:45:00,59.74,59.8,59.71,59.74,178746.0,54.9799,55.0351,54.9523,54.9799,178746.0
2022-11-02 09:50:00,59.74,59.85,59.74,59.79,1444751.0,54.9799,55.0811,54.9799,55.0259,1444751.0
2022-11-02 09:55:00,59.79,59.81,59.75,59.77,99299.0,55.0259,55.0443,54.9891,55.0075,99299.0
2022-11-02 10:00:00,59.77,59.8,59.75,59.78,181830.0,55.0075,55.0351,54.9891,55.0167,181830.0
2022-11-02 10:05:00,59.78,59.8,59.74,59.76,335686.0,55.0167,55.0351,54.9799,54.9983,335686.0
2022-11-02 10:10:00,59.76,59.81,59.75,59.75,166669.0,54.9983,55.0443,54.9891,54.9891,166669.0
2022-11-02 10:15:00,59.75,59.77,59.72,59.76,69644.0,54.9891,55.0075,54.9615,54.9983,69644.0
2022-11-02 10:20:00,59.76,59.77,59.71,59.73,137251.0,54.9983,55.0075,54.9523,54.9707,137251.0
2022-11-02 10:25:00,59.73,59.74,59.68,59.71,173770.0,54.9707,54.9799,54.9246,54.9523,173770.0
2022-11-02 10:30:00,59.71,59.74,59.69,59.72,110898.0,54.9523,54.9799,54.9338,54.9615,110898.0
2022-11-02 10:35:00,59.71,59.72,59.68,59.72,202423.0,54.9523,54.9615,54.9246,54.9615,202423.0
2022-11-02 10:40:00,59.72,59.73,59.68,59.72,106980.0,54.9615,54.9707,54.9246,54.9615,106980.0
2022-11-02 10:45:00,59.7,59.75,59.7,59.74,294817.0,54.9431,54.9891,54.9431,54.9799,294817.0
2022-11-02 10:50:00,59.75,59.75,59.68,59.72,151122.0,54.9891,54.9891,54.9246,54.9615,151122.0
2022-11-02 10:55:00,59.72,59.75,59.71,59.72,112000.0,54.9615,54.9891,54.9523,54.9615,112000.0
2022-11-02 11:00:00,59.72,59.78,59.72,59.74,358626.0,54.9615,55.0167,54.9615,54.9799,358626.0
2022-11-02 11:05:00,59.74,59.77,59.7,59.73,189142.0,54.9799,55.0075,54.9431,54.9707,189142.0
2022-11-02 11:10:00,59.73,59.73,59.67,59.7,308350.0,54.9707,54.9707,54.9154,54.9431,308350.0
2022-11-02 11:15:00,59.69,59.72,59.67,59.7,585866.0,54.9338,54.9615,54.9154,54.9431,585866.0
2022-11-02 11:20:00,59.7,59.73,59.68,59.73,892022.0,54.9431,54.9707,54.9246,54.9707,892022.0
2022-11-02 11:25:00,59.73,59.75,59.71,59.73,209718.0,54.9707,54.9891,54.9523,54.9707,209718.0
2022-11-02 11:30:00,59.73,59.75,59.7,59.74,161697.0,54.9707,54.9891,54.9431,54.9799,161697.0
2022-11-02 11:35:00,59.74,59.79,59.73,59.74,224588.0,54.9799,55.0259,54.9707,54.9799,224588.0
2022-11-02 11:40:00,59.74,59.8,59.72,59.78,131046.0,54.9799,55.0351,54.9615,55.0167,131046.0
2022-11-02 11:45:00,59.78,59.8,59.75,59.79,894270.0,55.0167,55.0351,54.9891,55.0259,894270.0
2022-11-02 11:50:00,59.79,59.8,59.76,59.78,331398.0,55.0259,55.0351,54.9983,55.0167,331398.0
2022-11-02 11:55:00,59.79,59.8,59.74,59.77,206708.0,55.0259,55.0351,54.9799,55.0075,206708.0
2022-11-02 12:00:00,59.76,59.77,59.73,59.76,139399.0,54.9983,55.0075,54.9707,54.9983,139399.0
2022-11-02 12:05:00,59.77,59.8,59.68,59.71,162998.0,55.0075,55.0351,54.9246,54.9523,162998.0
2022-11-02 12:10:00,59.71,59.73,59.69,59.7,84674.0,54.9523,54.9707,54.9338,54.9431,84674.0
2022-11-02 12:15:00,59.69,59.7,59.64,59.65,93675.0,54.9338,54.9431,54.8878,54.897,93675.0
2022-11-02 12:20:00,59.65,59.67,59.64,59.66,74945.0,54.897,54.9154,54.8878,54.9062,74945.0
2022-11-02 12:25:00,59.65,59.67,59.64,59.65,104889.0,54.897,54.9154,54.8878,54.897,104889.0
2022-11-02 12:30:00,59.64,59.67,59.61,59.63,110417.0,54.8878,54.9154,54.8602,54.8786,110417.0
2022-11-02 12:35:00,59.63,59.64,59.58,59.59,174466.0,54.8786,54.8878,54.8326,54.8418,174466.0
2022-11-02 12:40:00,59.6,59.65,59.59,59.65,78570.0,54.851,54.897,54.8418,54.897,78570.0
2022-11-02 12:45:00,59.65,59.67,59.64,59.66,109536.0,54.897,54.9154,54.8878,54.9062,109536.0
2022-11-02 12:50:00,59.66,59.69,59.65,59.68,148717.0,54.9062,54.9338,54.897,54.9246,148717.0
2022-11-02 12:55:00,59.69,59.75,59.68,59.73,567149.0,54.9338,54.9891,54.9246,54.9707,567149.0
2022-11-02 13:00:00,59.72,59.74,59.71,59.73,128006.0,54.9615,54.9799,54.9523,54.9707,128006.0
2022-11-02 13:05:00,59.72,59.73,59.7,59.72,113119.0,54.9615,54.9707,54.9431,54.9615,113119.0
2022-11-02 13:10:00,59.72,59.74,59.68,59.68,78308.0,54.9615,54.9799,54.9246,54.9246,78308.0
2022-11-02 13:15:00,59.69,59.73,59.68,59.73,65646.0,54.9338,54.9707,54.9246,54.9707,65646.0
2022-11-02 13:20:00,59.72,59.74,59.69,59.7,108852.0,54.9615,54.9799,54.9338,54.9431,108852.0
2022-11-02 13:25:00,59.69,59.71,59.67,59.71,987115.0,54.9338,54.9523,54.9154,54.9523,987115.0
2022-11-02 13:30:00,59.71,59.74,59.69,59.73,54042.0,54.9523,54.9799,54.9338,54.9707,54042.0
2022-11-02 13:35:00,59.73,59.79,59.71,59.78,249696.0,54.9707,55.0259,54.9523,55.0167,249696.0
2022-11-02 13:40:00,59.79,59.85,59.79,59.82,143298.0,55.0259,55.0811,55.0259,55.0535,143298.0
2022-11-02 13:45:00,59.82,59.89,59.82,59.88,53119.0,55.0535,55.1179,55.0535,55.1087,53119.0
2022-11-02 13:50:00,59.88,59.92,59.84,59.85,198560.0,55.1087,55.1455,55.0719,55.0811,198560.0
2022-11-02 13:55:00,59.86,59.86,59.78,59.8,266130.0,55.0903,55.0903,55.0167,55.0351,266130.0
2022-11-02 14:00:00,59.8,60.52,59.76,60.41,1315769.0,55.0351,55.6977,54.9983,55.5965,1315769.0
2022-11-02 14:05:00,60.42,60.49,60.32,60.37,799022.0,55.6057,55.6701,55.5136,55.5597,799022.0
2022-11-02 14:10:00,60.36,60.43,60.25,60.37,455359.0,55.5505,55.6149,55.4492,55.5597,455359.0
2022-11-02 14:15:00,60.37,60.42,60.25,60.34,511756.0,55.5597,55.6057,55.4492,55.5321,511756.0
2022-11-02 14:20:00,60.34,60.37,60.27,60.34,254131.0,55.5321,55.5597,55.4676,55.5321,254131.0
2022-11-02 14:25:00,60.35,60.45,60.32,60.45,163237.0,55.5413,55.6333,55.5136,55.6333,163237.0
2022-11-02 14:30:00,60.45,60.5,60.32,60.47,664508.0,55.6333,55.6793,55.5136,55.6517,664508.0
2022-11-02 14:35:00,60.47,60.65,59.79,60.15,1491443.0,55.6517,55.8174,55.0259,55.3572,1491443.0
2022-11-02 14:40:00,60.14,60.35,59.92,60.14,786960.0,55.348,55.5413,55.1455,55.348,786960.0
2022-11-02 14:45:00,60.12,60.25,59.89,59.94,511545.0,55.3296,55.4492,55.1179,55.1639,511545.0
2022-11-02 14:50:00,59.94,59.99,59.42,59.56,452888.0,55.1639,55.2099,54.6854,54.8142,452888.0
2022-11-02 14:55:00,59.55,59.7,59.5,59.64,247900.0,54.805,54.9431,54.759,54.8878,247900.0
2022-11-02 15:00:00,59.62,59.68,59.55,59.59,330399.0,54.8694,54.9246,54.805,54.8418,330399.0
2022-11-02 15:05:00,59.59,59.9,59.57,59.87,503762.0,54.8418,55.1271,54.8234,55.0995,503762.0
2022-11-02 15:10:00,59.86,59.87,59.65,59.66,401414.0,55.0903,55.0995,54.897,54.9062,401414.0
2022-11-02 15:15:00,59.66,59.67,59.39,59.39,472909.0,54.9062,54.9154,54.6578,54.6578,472909.0
2022-11-02 15:20:00,59.39,59.39,59.19,59.2,576553.0,54.6578,54.6578,54.4737,54.4829,576553.0
2022-11-02 15:25:00,59.2,59.23,58.98,59.11,672554.0,54.4829,54.5105,54.2804,54.4001,672554.0
2022-11-02 15:30:00,59.11,59.11,58.97,59.07,717569.0,54.4001,54.4001,54.2712,54.3632,717569.0
2022-11-02 15:35:00,59.07,59.19,59.03,59.16,579160.0,54.3632,54.4737,54.3264,54.4461,579160.0
2022-11-02 15:40:00,59.16,59.2,59.09,59.17,331375.0,54.4461,54.4829,54.3817,54.4553,331375.0
2022-11-02 15:45:00,59.16,59.16,59.06,59.08,473394.0,54.4461,54.4461,54.354,54.3725,473394.0
2022-11-02 15:50:00,59.09,59.09,58.92,58.96,762189.0,54.3817,54.3817,54.2252,54.262,762189.0
2022-11-02 15:55:00,58.96,59.02,58.91,58.92,1843627.0,54.262,54.3172,54.216,54.2252,1843627.0
2022-11-03 09:30:00,58.11,58.25,58.07,58.21,744720.0,53.4797,53.6086,53.4429,53.5718,744720.0
2022-11-03 09:35:00,58.21,58.23,58.12,58.19,707297.0,53.5718,53.5902,53.4889,53.5534,707297.0
2022-11-03 09:40:00,58.2,58.32,58.18,58.23,464768.0,53.5626,53.673,53.5442,53.5902,464768.0
2022-11-03 09:45:00,58.23,58.31,58.12,58.21,834708.0,53.5902,53.6638,53.4889,53.5718,834708.0
2022-11-03 09:50:00,58.21,58.24,58.11,58.11,308789.0,53.5718,53.5994,53.4797,53.4797,308789.0
2022-11-03 09:55:00,58.11,58.17,58.1,58.12,296087.0,53.4797,53.535,53.4705,53.4889,296087.0
2022-11-03 10:00:00,58.12,58.34,58.06,58.31,555564.0,53.4889,53.6914,53.4337,53.6638,555564.0
2022-11-03 10:05:00,58.3,58.3,58.17,58.18,390855.0,53.6546,53.6546,53.535,53.5442,390855.0
2022-11-03 10:10:00,58.18,58.35,58.15,58.35,389552.0,53.5442,53.7006,53.5166,53.7006,389552.0
2022-11-03 10:15:00,58.36,58.4,58.29,58.34,441542.0,53.7098,53.7466,53.6454,53.6914,441542.0
2022-11-03 10:20:00,58.34,58.41,58.31,58.37,466204.0,53.6914,53.7558,53.6638,53.719,466204.0
2022-11-03 10:25:00,58.37,58.55,58.37,58.52,436794.0,53.719,53.8847,53.719,53.8571,436794.0
2022-11-03 10:30:00,58.52,58.52,58.36,58.36,115130.0,53.8571,53.8571,53.7098,53.7098,115130.0
2022-11-03 10:35:00,58.37,58.44,58.35,58.42,138131.0,53.719,53.7834,53.7006,53.765,138131.0
2022-11-03 10:40:00,58.42,58.55,58.42,58.52,341096.0,53.765,53.8847,53.765,53.8571,341096.0
2022-11-03 10:45:00,58.53,58.62,58.53,58.61,375966.0,53.8663,53.9491,53.8663,53.9399,375966.0
2022-11-03 10:50:00,58.62,58.66,58.58,58.59,295762.0,53.9491,53.9859,53.9123,53.9215,295762.0
2022-11-03 10:55:00,58.58,58.64,58.57,58.63,438396.0,53.9123,53.9675,53.9031,53.9583,438396.0
2022-11-03 11:00:00,58.63,58.67,58.59,58.62,158266.0,53.9583,53.9951,53.9215,53.9491,158266.0
2022-11-03 11:05:00,58.63,58.64,58.56,58.62,133133.0,53.9583,53.9675,53.8939,53.9491,133133.0
2022-11-03 11:10:00,58.62,58.69,58.56,58.56,276871.0,53.9491,54.0135,53.8939,53.8939,276871.0
2022-11-03 11:15:00,58.56,58.6,58.53,58.59,193903.0,53.8939,53.9307,53.8663,53.9215,193903.0
2022-11-03 11:20:00,58.59,58.66,58.57,58.58,231655.0,53.9215,53.9859,53.9031,53.9123,231655.0
2022-11-03 11:25:00,58.58,58.61,58.51,58.51,170713.0,53.9123,53.9399,53.8479,53.8479,170713.0
2022-11-03 11:30:00,58.51,58.53,58.41,58.43,132702.0,53.8479,53.8663,53.7558,53.7742,132702.0
2022-11-03 11:35:00,58.43,58.56,58.43,58.56,246480.0,53.7742,53.8939,53.7742,53.8939,246480.0
2022-11-03 11:40:00,58.56,58.56,58.5,58.5,101125.0,53.8939,53.8939,53.8387,53.8387,101125.0
2022-11-03 11:45:00,58.5,58.57,58.46,58.47,186610.0,53.8387,53.9031,53.8019,53.8111,186610.0
2022-11-03 11:50:00,58.48,58.5,58.4,58.42,197122.0,53.8203,53.8387,53.7466,53.765,197122.0
2022-11-03 11:55:00,58.42,58.45,58.39,58.44,340757.0,53.765,53.7927,53.7374,53.7834,340757.0
2022-11-03 12:00:00,58.44,58.53,58.4,58.51,373986.0,53.7834,53.8663,53.7466,53.8479,373986.0
2022-11-03 12:05:00,58.51,58.55,58.47,58.49,190136.0,53.8479,53.8847,53.8111,53.8295,190136.0
2022-11-03 12:10:00,58.49,58.57,58.48,58.55,172530.0,53.8295,53.9031,53.8203,53.8847,172530.0
2022-11-03 12:15:00,58.54,58.61,58.53,58.59,210283.0,53.8755,53.9399,53.8663,53.9215,210283.0
2022-11-03 12:20:00,58.59,58.6,58.51,58.54,544279.0,53.9215,53.9307,53.8479,53.8755,544279.0
2022-11-03 12:25:00,58.53,58.57,58.51,58.53,169415.0,53.8663,53.9031,53.8479,53.8663,169415.0
2022-11-03 12:30:00,58.53,58.57,58.51,58.55,278373.0,53.8663,53.9031,53.8479,53.8847,278373.0
2022-11-03 12:35:00,58.54,58.55,58.45,58.46,89742.0,53.8755,53.8847,53.7927,53.8019,89742.0
2022-11-03 12:40:00,58.46,58.57,58.45,58.56,161156.0,53.8019,53.9031,53.7927,53.8939,161156.0
2022-11-03 12:45:00,58.56,58.6,58.55,58.56,175205.0,53.8939,53.9307,53.8847,53.8939,175205.0
2022-11-03 12:50:00,58.57,58.66,58.57,58.65,280155.0,53.9031,53.9859,53.9031,53.9767,280155.0
2022-11-03 12:55:00,58.65,58.65,58.58,58.61,196790.0,53.9767,53.9767,53.9123,53.9399,196790.0
2022-11-03 13:00:00,58.6,58.65,58.57,58.59,149141.0,53.9307,53.9767,53.9031,53.9215,149141.0
2022-11-03 13:05:00,58.6,58.6,58.53,58.59,93319.0,53.9307,53.9307,53.8663,53.9215,93319.0
2022-11-03 13:10:00,58.59,58.59,58.54,58.59,87750.0,53.9215,53.9215,53.8755,53.9215,87750.0
2022-11-03 13:15:00,58.59,58.64,58.59,58.6,64088.0,53.9215,53.9675,53.9215,53.9307,64088.0
2022-11-03 13:20:00,58.61,58.61,58.55,58.57,63933.0,53.9399,53.9399,53.8847,53.9031,63933.0
2022-11-03 13:25:00,58.57,58.6,58.55,58.6,100363.0,53.9031,53.9307,53.8847,53.9307,100363.0
2022-11-03 13:30:00,58.59,58.62,58.58,58.58,82162.0,53.9215,53.9491,53.9123,53.9123,82162.0
2022-11-03 13:35:00,58.59,58.62,58.56,58.62,105586.0,53.9215,53.9491,53.8939,53.9491,105586.0
2022-11-03 13:40:00,58.62,58.63,58.56,58.56,78017.0,53.9491,53.9583,53.8939,53.8939,78017.0
2022-11-03 13:45:00,58.57,58.6,58.54,58.58,75357.0,53.9031,53.9307,53.8755,53.9123,75357.0
2022-11-03 13:50:00,58.58,58.58,58.54,58.56,139619.0,53.9123,53.9123,53.8755,53.8939,139619.0
2022-11-03 13:55:00,58.57,58.58,58.5,58.51,58535.0,53.9031,53.9123,53.8387,53.8479,58535.0
2022-11-03 14:00:00,58.51,58.54,58.49,58.51,144705.0,53.8479,53.8755,53.8295,53.8479,144705.0
2022-11-03 14:05:00,58.51,58.55,58.51,58.52,75721.0,53.8479,53.8847,53.8479,53.8571,75721.0
2022-11-03 14:10:00,58.52,58.52,58.46,58.49,102661.0,53.8571,53.8571,53.8019,53.8295,102661.0
2022-11-03 14:15:00,58.49,58.5,58.46,58.48,74606.0,53.8295,53.8387,53.8019,53.8203,74606.0
2022-11-03 14:20:00,58.49,58.56,58.49,58.55,89361.0,53.8295,53.8939,53.8295,53.8847,89361.0
2022-11-03 14:25:00,58.55,58.59,58.54,58.58,185220.0,53.8847,53.9215,53.8755,53.9123,185220.0
2022-11-03 14:30:00,58.57,58.64,58.56,58.59,271974.0,53.9031,53.9675,53.8939,53.9215,271974.0
2022-11-03 14:35:00,58.58,58.6,58.53,58.55,106859.0,53.9123,53.9307,53.8663,53.8847,106859.0
2022-11-03 14:40:00,58.56,58.57,58.52,58.54,180481.0,53.8939,53.9031,53.8571,53.8755,180481.0
2022-11-03 14:45:00,58.54,58.59,58.53,58.59,110116.0,53.8755,53.9215,53.8663,53.9215,110116.0
2022-11-03 14:50:00,58.59,58.61,58.56,58.59,175788.0,53.9215,53.9399,53.8939,53.9215,175788.0
2022-11-03 14:55:00,58.58,58.61,58.56,58.6,230827.0,53.9123,53.9399,53.8939,53.9307,230827.0
2022-11-03 15:00:00,58.6,58.63,58.58,58.6,255607.0,53.9307,53.9583,53.9123,53.9307,255607.0
2022-11-03 15:05:00,58.6,58.61,58.56,58.57,128892.0,53.9307,53.9399,53.8939,53.9031,128892.0
2022-11-03 15:10:00,58.58,58.62,58.57,58.59,134127.0,53.9123,53.9491,53.9031,53.9215,134127.0
2022-11-03 15:15:00,58.59,58.62,58.58,58.6,381008.0,53.9215,53.9491,53.9123,53.9307,381008.0
2022-11-03 15:20:00,58.6,58.63,58.6,58.62,331746.0,53.9307,53.9583,53.9307,53.9491,331746.0
2022-11-03 15:25:00,58.62,58.65,58.62,58.65,343452.0,53.9491,53.9767,53.9491,53.9767,343452.0
2022-11-03 15:30:00,58.64,58.68,58.63,58.66,489864.0,53.9675,54.0043,53.9583,53.9859,489864.0
2022-11-03 15:35:00,58.66,58.68,58.62,58.64,467534.0,53.9859,54.0043,53.9491,53.9675,467534.0
2022-11-03 15:40:00,58.64,58.65,58.6,58.61,542976.0,53.9675,53.9767,53.9307,53.9399,542976.0
2022-11-03 15:45:00,58.61,58.62,58.58,58.59,385304.0,53.9399,53.9491,53.9123,53.9215,385304.0
2022-11-03 15:50:00,58.59,58.59,58.49,58.51,861333.0,53.9215,53.9215,53.8295,53.8479,861333.0
2022-11-03 15:55:00,58.51,58.51,58.4,58.43,881870.0,53.8479,53.8479,53.7466,53.7742,881870.0
2022-11-04 09:30:00,60.17,60.23,60.09,60.13,830707.0,55.3756,55.4308,55.302,55.3388,830707.0
2022-11-04 09:35:00,60.13,60.2,60.05,60.09,437761.0,55.3388,55.4032,55.2652,55.302,437761.0
2022-11-04 09:40:00,60.09,60.09,59.88,59.9,854602.0,55.302,55.302,55.1087,55.1271,854602.0
2022-11-04 09:45:00,59.9,59.99,59.84,59.88,1357270.0,55.1271,55.2099,55.0719,55.1087,1357270.0
2022-11-04 09:50:00,59.87,59.97,59.79,59.95,376704.0,55.0995,55.1915,55.0259,55.1731,376704.0
2022-11-04 09:55:00,59.96,60.14,59.94,60.13,198921.0,55.1823,55.348,55.1639,55.3388,198921.0
2022-11-04 10:00:00,60.14,60.22,60.1,60.17,591637.0,55.348,55.4216,55.3112,55.3756,591637.0
2022-11-04 10:05:00,60.17,60.33,60.16,60.3,591770.0,55.3756,55.5229,55.3664,55.4952,591770.0
2022-11-04 10:10:00,60.31,60.46,60.25,60.45,1046650.0,55.5044,55.6425,55.4492,55.6333,1046650.0
2022-11-04 10:15:00,60.46,60.58,60.43,60.47,247473.0,55.6425,55.7529,55.6149,55.6517,247473.0
2022-11-04 10:20:00,60.49,60.62,60.44,60.61,343377.0,55.6701,55.7897,55.6241,55.7805,343377.0
2022-11-04 10:25:00,60.63,60.7,60.6,60.63,828052.0,55.7989,55.8634,55.7713,55.7989,828052.0
2022-11-04 10:30:00,60.63,60.74,60.62,60.69,503344.0,55.7989,55.9002,55.7897,55.8542,503344.0
2022-11-04 10:35:00,60.69,60.75,60.66,60.7,390156.0,55.8542,55.9094,55.8266,55.8634,390156.0
2022-11-04 10:40:00,60.7,60.83,60.7,60.73,231188.0,55.8634,55.983,55.8634,55.891,231188.0
2022-11-04 10:45:00,60.74,60.77,60.7,60.76,135926.0,55.9002,55.9278,55.8634,55.9186,135926.0
2022-11-04 10:50:00,60.76,60.79,60.59,60.64,526677.0,55.9186,55.9462,55.7621,55.8082,526677.0
2022-11-04 10:55:00,60.63,60.7,60.59,60.64,404197.0,55.7989,55.8634,55.7621,55.8082,404197.0
2022-11-04 11:00:00,60.64,60.7,60.61,60.63,384213.0,55.8082,55.8634,55.7805,55.7989,384213.0
2022-11-04 11:05:00,60.63,60.63,60.49,60.51,394806.0,55.7989,55.7989,55.6701,55.6885,394806.0
2022-11-04 11:10:00,60.51,60.56,60.49,60.51,163317.0,55.6885,55.7345,55.6701,55.6885,163317.0
2022-11-04 11:15:00,60.52,60.52,60.43,60.44,247001.0,55.6977,55.6977,55.6149,55.6241,247001.0
2022-11-04 11:20:00,60.44,60.52,60.43,60.51,129685.0,55.6241,55.6977,55.6149,55.6885,129685.0
2022-11-04 11:25:00,60.51,60.51,60.24,60.26,441317.0,55.6885,55.6885,55.44,55.4584,441317.0
2022-11-04 11:30:00,60.26,60.37,60.25,60.32,188892.0,55.4584,55.5597,55.4492,55.5136,188892.0
2022-11-04 11:35:00,60.32,60.38,60.24,60.25,458436.0,55.5136,55.5689,55.44,55.4492,458436.0
2022-11-04 11:40:00,60.25,60.26,60.16,60.19,153531.0,55.4492,55.4584,55.3664,55.394,153531.0
2022-11-04 11:45:00,60.19,60.22,60.16,60.2,124228.0,55.394,55.4216,55.3664,55.4032,124228.0
2022-11-04 11:50:00,60.19,60.19,60.01,60.1,386419.0,55.394,55.394,55.2283,55.3112,386419.0
2022-11-04 11:55:00,60.09,60.14,60.05,60.07,192216.0,55.302,55.348,55.2652,55.2836,192216.0
2022-11-04 12:00:00,60.06,60.11,59.93,59.97,241809.0,55.2744,55.3204,55.1547,55.1915,241809.0
2022-11-04 12:05:00,59.96,60.13,59.94,60.13,258349.0,55.1823,55.3388,55.1639,55.3388,258349.0
2022-11-04 12:10:00,60.12,60.14,60.07,60.13,198352.0,55.3296,55.348,55.2836,55.3388,198352.0
2022-11-04 12:15:00,60.13,60.29,60.11,60.27,170601.0,55.3388,55.486,55.3204,55.4676,170601.0
2022-11-04 12:20:00,60.27,60.3,60.23,60.25,70075.0,55.4676,55.4952,55.4308,55.4492,70075.0
2022-11-04 12:25:00,60.24,60.34,60.23,60.32,379752.0,55.44,55.5321,55.4308,55.5136,379752.0
2022-11-04 12:30:00,60.32,60.33,60.25,60.31,285214.0,55.5136,55.5229,55.4492,55.5044,285214.0
2022-11-04 12:35:00,60.3,60.31,60.16,60.17,156225.0,55.4952,55.5044,55.3664,55.3756,156225.0
2022-11-04 12:40:00,60.16,60.2,60.1,60.15,754436.0,55.3664,55.4032,55.3112,55.3572,754436.0
2022-11-04 12:45:00,60.15,60.19,60.11,60.14,392332.0,55.3572,55.394,55.3204,55.348,392332.0
2022-11-04 12:50:00,60.15,60.23,60.14,60.22,239292.0,55.3572,55.4308,55.348,55.4216,239292.0
2022-11-04 12:55:00,60.22,60.24,60.16,60.22,362695.0,55.4216,55.44,55.3664,55.4216,362695.0
2022-11-04 13:00:00,60.22,60.24,60.16,60.24,224187.0,55.4216,55.44,55.3664,55.44,224187.0
2022-11-04 13:05:00,60.26,60.3,60.12,60.13,340458.0,55.4584,55.4952,55.3296,55.3388,340458.0
2022-11-04 13:10:00,60.13,60.32,60.13,60.28,638472.0,55.3388,55.5136,55.3388,55.4768,638472.0
2022-11-04 13:15:00,60.27,60.28,60.2,60.25,227646.0,55.4676,55.4768,55.4032,55.4492,227646.0
2022-11-04 13:20:00,60.26,60.3,60.22,60.28,198089.0,55.4584,55.4952,55.4216,55.4768,198089.0
2022-11-04 13:25:00,60.28,60.29,60.2,60.22,263306.0,55.4768,55.486,55.4032,55.4216,263306.0
2022-11-04 13:30:00,60.22,60.26,60.18,60.2,133636.0,55.4216,55.4584,55.3848,55.4032,133636.0
2022-11-04 13:35:00,60.19,60.27,60.18,60.23,120621.0,55.394,55.4676,55.3848,55.4308,120621.0
2022-11-04 13:40:00,60.22,60.24,60.17,60.22,100829.0,55.4216,55.44,55.3756,55.4216,100829.0
2022-11-04 13:45:00,60.23,60.26,60.19,60.25,519789.0,55.4308,55.4584,55.394,55.4492,519789.0
2022-11-04 13:50:00,60.26,60.26,60.2,60.24,137607.0,55.4584,55.4584,55.4032,55.44,137607.0
2022-11-04 13:55:00,60.24,60.24,60.17,60.2,127775.0,55.44,55.44,55.3756,55.4032,127775.0
2022-11-04 14:00:00,60.2,60.22,60.16,60.17,400359.0,55.4032,55.4216,55.3664,55.3756,400359.0
2022-11-04 14:05:00,60.16,60.17,60.05,60.06,316249.0,55.3664,55.3756,55.2652,55.2744,316249.0
2022-11-04 14:10:00,60.07,60.1,60.05,60.06,391788.0,55.2836,55.3112,55.2652,55.2744,391788.0
2022-11-04 14:15:00,60.06,60.18,60.03,60.18,289821.0,55.2744,55.3848,55.2468,55.3848,289821.0
2022-11-04 14:20:00,60.18,60.26,60.14,60.25,240768.0,55.3848,55.4584,55.348,55.4492,240768.0
2022-11-04 14:25:00,60.25,60.33,60.22,60.3,247914.0,55.4492,55.5229,55.4216,55.4952,247914.0
2022-11-04 14:30:00,60.3,60.34,60.28,60.32,231301.0,55.4952,55.5321,55.4768,55.5136,231301.0
2022-11-04 14:35:00,60.32,60.4,60.31,60.37,600473.0,55.5136,55.5873,55.5044,55.5597,600473.0
2022-11-04 14:40:00,60.36,60.49,60.36,60.49,296985.0,55.5505,55.6701,55.5505,55.6701,296985.0
2022-11-04 14:45:00,60.49,60.5,60.41,60.43,162185.0,55.6701,55.6793,55.5965,55.6149,162185.0
2022-11-04 14:50:00,60.43,60.5,60.43,60.47,195469.0,55.6149,55.6793,55.6149,55.6517,195469.0
2022-11-04 14:55:00,60.48,60.55,60.48,60.52,220458.0,55.6609,55.7253,55.6609,55.6977,220458.0
2022-11-04 15:00:00,60.53,60.54,60.5,60.51,229719.0,55.7069,55.7161,55.6793,55.6885,229719.0
2022-11-04 15:05:00,60.52,60.62,60.51,60.6,284483.0,55.6977,55.7897,55.6885,55.7713,284483.0
2022-11-04 15:10:00,60.6,60.66,60.6,60.62,421503.0,55.7713,55.8266,55.7713,55.7897,421503.0
2022-11-04 15:15:00,60.62,60.65,60.59,60.61,556617.0,55.7897,55.8174,55.7621,55.7805,556617.0
2022-11-04 15:20:00,60.6,60.6,60.51,60.52,255017.0,55.7713,55.7713,55.6885,55.6977,255017.0
2022-11-04 15:25:00,60.53,60.6,60.52,60.58,311935.0,55.7069,55.7713,55.6977,55.7529,311935.0
2022-11-04 15:30:00,60.58,60.65,60.53,60.64,399616.0,55.7529,55.8174,55.7069,55.8082,399616.0
2022-11-04 15:35:00,60.64,60.66,60.58,60.65,522382.0,55.8082,55.8266,55.7529,55.8174,522382.0
2022-11-04 15:40:00,60.65,60.71,60.6,60.71,419300.0,55.8174,55.8726,55.7713,55.8726,419300.0
2022-11-04 15:45:00,60.7,60.76,60.69,60.69,702326.0,55.8634,55.9186,55.8542,55.8542,702326.0
2022-11-04 15:50:00,60.7,60.72,60.63,60.69,652039.0,55.8634,55.8818,55.7989,55.8542,652039.0
2022-11-04 15:55:00,60.69,60.76,60.68,60.74,1591180.0,55.8542,55.9186,55.845,55.9002,1591180.0
2022-11-07 09:30:00,60.97,61.03,60.93,60.97,709619.0,56.1119,56.1671,56.075,56.1119,709619.0
2022-11-07 09:35:00,60.97,60.98,60.81,60.84,254354.0,56.1119,56.1211,55.9646,55.9922,254354.0
2022-11-07 09:40:00,60.85,60.93,60.84,60.89,288674.0,56.0014,56.075,55.9922,56.0382,288674.0
2022-11-07 09:45:00,60.89,60.92,60.8,60.85,305798.0,56.0382,56.0658,55.9554,56.0014,305798.0
2022-11-07 09:50:00,60.85,60.87,60.74,60.76,251626.0,56.0014,56.0198,55.9002,55.9186,251626.0
2022-11-07 09:55:00,60.77,60.84,60.73,60.78,656856.0,55.9278,55.9922,55.891,55.937,656856.0
2022-11-07 10:00:00,60.78,60.89,60.77,60.85,385013.0,55.937,56.0382,55.9278,56.0014,385013.0
2022-11-07 10:05:00,60.86,60.89,60.83,60.89,744160.0,56.0106,56.0382,55.983,56.0382,744160.0
2022-11-07 10:10:00,60.89,60.92,60.81,60.9,183358.0,56.0382,56.0658,55.9646,56.0474,183358.0
2022-11-07 10:15:00,60.9,60.98,60.88,60.94,179439.0,56.0474,56.1211,56.029,56.0842,179439.0
2022-11-07 10:20:00,60.93,60.93,60.76,60.8,367697.0,56.075,56.075,55.9186,55.9554,367697.0
2022-11-07 10:25:00,60.8,60.8,60.7,60.8,181622.0,55.9554,55.9554,55.8634,55.9554,181622.0
2022-11-07 10:30:00,60.81,60.85,60.74,60.79,190157.0,55.9646,56.0014,55.9002,55.9462,190157.0
2022-11-07 10:35:00,60.81,60.83,60.74,60.77,194583.0,55.9646,55.983,55.9002,55.9278,194583.0
2022-11-07 10:40:00,60.78,60.84,60.76,60.82,237713.0,55.937,55.9922,55.9186,55.9738,237713.0
2022-11-07 10:45:00,60.81,60.87,60.8,60.84,419924.0,55.9646,56.0198,55.9554,55.9922,419924.0
2022-11-07 10:50:00,60.83,60.93,60.82,60.9,314246.0,55.983,56.075,55.9738,56.0474,314246.0
2022-11-07 10:55:00,60.91,60.92,60.86,60.91,232017.0,56.0566,56.0658,56.0106,56.0566,232017.0
2022-11-07 11:00:00,60.92,60.93,60.84,60.89,161904.0,56.0658,56.075,55.9922,56.0382,161904.0
2022-11-07 11:05:00,60.88,60.91,60.79,60.88,148822.0,56.029,56.0566,55.9462,56.029,148822.0
2022-11-07 11:10:00,60.87,60.88,60.81,60.85,111391.0,56.0198,56.029,55.9646,56.0014,111391.0
2022-11-07 11:15:00,60.86,60.93,60.86,60.89,337361.0,56.0106,56.075,56.0106,56.0382,337361.0
2022-11-07 11:20:00,60.89,60.92,60.86,60.9,208528.0,56.0382,56.0658,56.0106,56.0474,208528.0
2022-11-07 11:25:00,60.9,60.93,60.87,60.91,151492.0,56.0474,56.075,56.0198,56.0566,151492.0
2022-11-07 11:30:00,60.91,60.98,60.9,60.91,428489.0,56.0566,56.1211,56.0474,56.0566,428489.0
2022-11-07 11:35:00,60.92,60.93,60.87,60.88,156298.0,56.0658,56.075,56.0198,56.029,156298.0
2022-11-07 11:40:00,60.88,60.88,60.71,60.75,178257.0,56.029,56.029,55.8726,55.9094,178257.0
2022-11-07 11:45:00,60.74,60.8,60.72,60.8,302611.0,55.9002,55.9554,55.8818,55.9554,302611.0
2022-11-07 11:50:00,60.79,60.82,60.77,60.8,393141.0,55.9462,55.9738,55.9278,55.9554,393141.0
2022-11-07 11:55:00,60.8,60.83,60.77,60.78,357556.0,55.9554,55.983,55.9278,55.937,357556.0
2022-11-07 12:00:00,60.78,60.8,60.73,60.79,215579.0,55.937,55.9554,55.891,55.9462,215579.0
2022-11-07 12:05:00,60.79,60.91,60.76,60.9,313494.0,55.9462,56.0566,55.9186,56.0474,313494.0
2022-11-07 12:10:00,60.9,60.94,60.88,60.89,178869.0,56.0474,56.0842,56.029,56.0382,178869.0
2022-11-07 12:15:00,60.89,60.91,60.85,60.9,116789.0,56.0382,56.0566,56.0014,56.0474,116789.0
2022-11-07 12:20:00,60.89,60.94,60.86,60.94,131364.0,56.0382,56.0842,56.0106,56.0842,131364.0
2022-11-07 12:25:00,60.94,60.95,60.9,60.94,94966.0,56.0842,56.0934,56.0474,56.0842,94966.0
2022-11-07 12:30:00,60.95,60.97,60.93,60.95,131023.0,56.0934,56.1119,56.075,56.0934,131023.0
2022-11-07 12:35:00,60.94,60.95,60.89,60.91,155599.0,56.0842,56.0934,56.0382,56.0566,155599.0
2022-11-07 12:40:00,60.91,60.94,60.89,60.93,146486.0,56.0566,56.0842,56.0382,56.075,146486.0
2022-11-07 12:45:00,60.93,60.96,60.89,60.92,140610.0,56.075,56.1027,56.0382,56.0658,140610.0
2022-11-07 12:50:00,60.91,60.91,60.87,60.9,77129.0,56.0566,56.0566,56.0198,56.0474,77129.0
2022-11-07 12:55:00,60.9,60.93,60.88,60.93,111558.0,56.0474,56.075,56.029,56.075,111558.0
2022-11-07 13:00:00,60.93,60.99,60.92,60.96,147606.0,56.075,56.1303,56.0658,56.1027,147606.0
2022-11-07 13:05:00,60.97,60.99,60.95,60.98,140031.0,56.1119,56.1303,56.0934,56.1211,140031.0
2022-11-07 13:10:00,60.98,61.03,60.97,60.98,176278.0,56.1211,56.1671,56.1119,56.1211,176278.0
2022-11-07 13:15:00,60.98,61.01,60.96,61.0,121642.0,56.1211,56.1487,56.1027,56.1395,121642.0
2022-11-07 13:20:00,61.0,61.01,60.98,60.98,76444.0,56.1395,56.1487,56.1211,56.1211,76444.0
2022-11-07 13:25:00,60.98,61.03,60.96,61.02,145302.0,56.1211,56.1671,56.1027,56.1579,145302.0
2022-11-07 13:30:00,61.03,61.04,61.0,61.01,137414.0,56.1671,56.1763,56.1395,56.1487,137414.0
2022-11-07 13:35:00,61.01,61.01,60.98,61.0,119737.0,56.1487,56.1487,56.1211,56.1395,119737.0
2022-11-07 13:40:00,61.0,61.0,60.96,60.99,97517.0,56.1395,56.1395,56.1027,56.1303,97517.0
2022-11-07 13:45:00,60.99,61.02,60.98,61.0,188164.0,56.1303,56.1579,56.1211,56.1395,188164.0
2022-11-07 13:50:00,61.0,61.02,60.98,61.02,113155.0,56.1395,56.1579,56.1211,56.1579,113155.0
2022-11-07 13:55:00,61.02,61.05,61.01,61.04,103180.0,56.1579,56.1855,56.1487,56.1763,103180.0
2022-11-07 14:00:00,61.04,61.08,61.04,61.05,130409.0,56.1763,56.2131,56.1763,56.1855,130409.0
2022-11-07 14:05:00,61.05,61.06,61.02,61.05,173212.0,56.1855,56.1947,56.1579,56.1855,173212.0
2022-11-07 14:10:00,61.04,61.1,61.04,61.1,178383.0,56.1763,56.2315,56.1763,56.2315,178383.0
2022-11-07 14:15:00,61.1,61.14,61.09,61.14,354575.0,56.2315,56.2683,56.2223,56.2683,354575.0
2022-11-07 14:20:00,61.13,61.15,61.11,61.14,121451.0,56.2591,56.2775,56.2407,56.2683,121451.0
2022-11-07 14:25:00,61.15,61.15,61.12,61.13,84799.0,56.2775,56.2775,56.2499,56.2591,84799.0
2022-11-07 14:30:00,61.13,61.19,61.12,61.19,306794.0,56.2591,56.3143,56.2499,56.3143,306794.0
2022-11-07 14:35:00,61.18,61.21,61.17,61.21,178234.0,56.3051,56.3327,56.2959,56.3327,178234.0
2022-11-07 14:40:00,61.21,61.21,61.14,61.16,200450.0,56.3327,56.3327,56.2683,56.2867,200450.0
2022-11-07 14:45:00,61.17,61.19,61.14,61.16,124555.0,56.2959,56.3143,56.2683,56.2867,124555.0
2022-11-07 14:50:00,61.16,61.17,61.13,61.15,207299.0,56.2867,56.2959,56.2591,56.2775,207299.0
2022-11-07 14:55:00,61.15,61.16,61.09,61.11,212187.0,56.2775,56.2867,56.2223,56.2407,212187.0
2022-11-07 15:00:00,61.11,61.14,61.1,61.12,173418.0,56.2407,56.2683,56.2315,56.2499,173418.0
2022-11-07 15:05:00,61.11,61.13,61.08,61.12,131530.0,56.2407,56.2591,56.2131,56.2499,131530.0
2022-11-07 15:10:00,61.11,61.14,61.1,61.14,71283.0,56.2407,56.2683,56.2315,56.2683,71283.0
2022-11-07 15:15:00,61.15,61.16,61.13,61.15,126252.0,56.2775,56.2867,56.2591,56.2775,126252.0
2022-11-07 15:20:00,61.14,61.16,61.11,61.15,189899.0,56.2683,56.2867,56.2407,56.2775,189899.0
2022-11-07 15:25:00,61.15,61.15,61.11,61.13,171242.0,56.2775,56.2775,56.2407,56.2591,171242.0
2022-11-07 15:30:00,61.12,61.17,61.11,61.15,224242.0,56.2499,56.2959,56.2407,56.2775,224242.0
2022-11-07 15:35:00,61.15,61.15,61.08,61.1,581315.0,56.2775,56.2775,56.2131,56.2315,581315.0
2022-11-07 15:40:00,61.1,61.1,61.06,61.08,194102.0,56.2315,56.2315,56.1947,56.2131,194102.0
2022-11-07 15:45:00,61.07,61.08,61.03,61.05,317922.0,56.2039,56.2131,56.1671,56.1855,317922.0
2022-11-07 15:50:00,61.05,61.05,60.96,60.98,525586.0,56.1855,56.1855,56.1027,56.1211,525586.0
2022-11-07 15:55:00,60.98,60.99,60.93,60.94,1202777.0,56.1211,56.1303,56.075,56.0842,1202777.0
2022-11-08 09:30:00,61.36,61.36,61.27,61.31,437203.0,56.4708,56.4708,56.388,56.4248,437203.0
2022-11-08 09:35:00,61.3,61.3,61.22,61.25,305420.0,56.4156,56.4156,56.3419,56.3695,305420.0
2022-11-08 09:40:00,61.25,61.3,61.24,61.29,207199.0,56.3695,56.4156,56.3603,56.4064,207199.0
2022-11-08 09:45:00,61.29,61.3,61.21,61.28,279028.0,56.4064,56.4156,56.3327,56.3972,279028.0
2022-11-08 09:50:00,61.27,61.35,61.25,61.33,895851.0,56.388,56.4616,56.3695,56.4432,895851.0
2022-11-08 09:55:00,61.33,61.36,61.3,61.31,252829.0,56.4432,56.4708,56.4156,56.4248,252829.0
2022-11-08 10:00:00,61.31,61.41,61.3,61.36,695571.0,56.4248,56.5168,56.4156,56.4708,695571.0
2022-11-08 10:05:00,61.37,61.49,61.37,61.48,147214.0,56.48,56.5904,56.48,56.5812,147214.0
2022-11-08 10:10:00,61.48,61.55,61.46,61.54,193834.0,56.5812,56.6456,56.5628,56.6364,193834.0
2022-11-08 10:15:00,61.55,61.7,61.54,61.69,214791.0,56.6456,56.7837,56.6364,56.7745,214791.0
2022-11-08 10:20:00,61.68,61.71,61.63,61.64,136666.0,56.7653,56.7929,56.7193,56.7285,136666.0
2022-11-08 10:25:00,61.64,61.67,61.6,61.62,160897.0,56.7285,56.7561,56.6917,56.7101,160897.0
2022-11-08 10:30:00,61.62,61.73,61.6,61.71,114873.0,56.7101,56.8113,56.6917,56.7929,114873.0
2022-11-08 10:35:00,61.7,61.77,61.7,61.74,93303.0,56.7837,56.8481,56.7837,56.8205,93303.0
2022-11-08 10:40:00,61.74,61.83,61.71,61.82,105149.0,56.8205,56.9033,56.7929,56.8941,105149.0
2022-11-08 10:45:00,61.82,61.92,61.82,61.91,197709.0,56.8941,56.9862,56.8941,56.977,197709.0
2022-11-08 10:50:00,61.91,61.92,61.82,61.83,245605.0,56.977,56.9862,56.8941,56.9033,245605.0
2022-11-08 10:55:00,61.84,61.86,61.81,61.81,111724.0,56.9125,56.9309,56.8849,56.8849,111724.0
2022-11-08 11:00:00,61.81,61.83,61.74,61.79,276778.0,56.8849,56.9033,56.8205,56.8665,276778.0
2022-11-08 11:05:00,61.8,61.84,61.76,61.83,143154.0,56.8757,56.9125,56.8389,56.9033,143154.0
2022-11-08 11:10:00,61.83,61.88,61.82,61.86,81557.0,56.9033,56.9493,56.8941,56.9309,81557.0
2022-11-08 11:15:00,61.86,61.89,61.85,61.85,74358.0,56.9309,56.9585,56.9217,56.9217,74358.0
2022-11-08 11:20:00,61.86,61.92,61.85,61.91,422943.0,56.9309,56.9862,56.9217,56.977,422943.0
2022-11-08 11:25:00,61.91,61.92,61.87,61.88,224353.0,56.977,56.9862,56.9401,56.9493,224353.0
2022-11-08 11:30:00,61.88,61.96,61.87,61.93,139703.0,56.9493,57.023,56.9401,56.9954,139703.0
2022-11-08 11:35:00,61.93,61.99,61.92,61.98,164128.0,56.9954,57.0506,56.9862,57.0414,164128.0
2022-11-08 11:40:00,61.98,62.01,61.97,61.99,131660.0,57.0414,57.069,57.0322,57.0506,131660.0
2022-11-08 11:45:00,62.0,62.01,61.95,61.95,113165.0,57.0598,57.069,57.0138,57.0138,113165.0
2022-11-08 11:50:00,61.96,62.0,61.92,62.0,132928.0,57.023,57.0598,56.9862,57.0598,132928.0
2022-11-08 11:55:00,61.99,62.0,61.94,61.97,128094.0,57.0506,57.0598,57.0046,57.0322,128094.0
2022-11-08 12:00:00,61.97,61.99,61.95,61.96,133583.0,57.0322,57.0506,57.0138,57.023,133583.0
2022-11-08 12:05:00,61.96,61.97,61.93,61.97,62234.0,57.023,57.0322,56.9954,57.0322,62234.0
2022-11-08 12:10:00,61.96,61.97,61.89,61.9,102209.0,57.023,57.0322,56.9585,56.9678,102209.0
2022-11-08 12:15:00,61.9,61.91,61.87,61.89,70661.0,56.9678,56.977,56.9401,56.9585,70661.0
2022-11-08 12:20:00,61.89,61.9,61.87,61.88,230846.0,56.9585,56.9678,56.9401,56.9493,230846.0
2022-11-08 12:25:00,61.88,61.9,61.86,61.89,259569.0,56.9493,56.9678,56.9309,56.9585,259569.0
2022-11-08 12:30:00,61.9,61.92,61.85,61.87,427004.0,56.9678,56.9862,56.9217,56.9401,427004.0
2022-11-08 12:35:00,61.88,61.91,61.86,61.91,185317.0,56.9493,56.977,56.9309,56.977,185317.0
2022-11-08 12:40:00,61.91,61.93,61.9,61.93,83727.0,56.977,56.9954,56.9678,56.9954,83727.0
2022-11-08 12:45:00,61.93,61.95,61.9,61.92,385512.0,56.9954,57.0138,56.9678,56.9862,385512.0
2022-11-08 12:50:00,61.92,61.93,61.86,61.88,153356.0,56.9862,56.9954,56.9309,56.9493,153356.0
2022-11-08 12:55:00,61.87,61.9,61.87,61.89,139577.0,56.9401,56.9678,56.9401,56.9585,139577.0
2022-11-08 13:00:00,61.9,61.93,61.87,61.91,176642.0,56.9678,56.9954,56.9401,56.977,176642.0
2022-11-08 13:05:00,61.92,61.95,61.89,61.94,89488.0,56.9862,57.0138,56.9585,57.0046,89488.0
2022-11-08 13:10:00,61.94,61.96,61.91,61.94,113981.0,57.0046,57.023,56.977,57.0046,113981.0
2022-11-08 13:15:00,61.94,61.96,61.87,61.87,131872.0,57.0046,57.023,56.9401,56.9401,131872.0
2022-11-08 13:20:00,61.86,61.86,61.66,61.7,266911.0,56.9309,56.9309,56.7469,56.7837,266911.0
2022-11-08 13:25:00,61.7,61.7,61.53,61.56,160057.0,56.7837,56.7837,56.6272,56.6548,160057.0
2022-11-08 13:30:00,61.55,61.6,61.47,61.6,299180.0,56.6456,56.6917,56.572,56.6917,299180.0
2022-11-08 13:35:00,61.61,61.65,61.59,61.65,186460.0,56.7009,56.7377,56.6825,56.7377,186460.0
2022-11-08 13:40:00,61.65,61.7,61.64,61.67,197473.0,56.7377,56.7837,56.7285,56.7561,197473.0
2022-11-08 13:45:00,61.68,61.69,61.63,61.64,48479.0,56.7653,56.7745,56.7193,56.7285,48479.0
2022-11-08 13:50:00,61.64,61.69,61.58,61.62,115673.0,56.7285,56.7745,56.6733,56.7101,115673.0
2022-11-08 13:55:00,61.63,61.63,61.5,61.54,111504.0,56.7193,56.7193,56.5996,56.6364,111504.0
2022-11-08 14:00:00,61.52,61.59,61.51,61.53,81592.0,56.618,56.6825,56.6088,56.6272,81592.0
2022-11-08 14:05:00,61.53,61.55,61.44,61.45,272299.0,56.6272,56.6456,56.5444,56.5536,272299.0
2022-11-08 14:10:00,61.45,61.51,61.41,61.51,68296.0,56.5536,56.6088,56.5168,56.6088,68296.0
2022-11-08 14:15:00,61.5,61.54,61.47,61.48,85251.0,56.5996,56.6364,56.572,56.5812,85251.0
2022-11-08 14:20:00,61.48,61.5,61.35,61.35,397513.0,56.5812,56.5996,56.4616,56.4616,397513.0
2022-11-08 14:25:00,61.36,61.36,61.28,61.29,215230.0,56.4708,56.4708,56.3972,56.4064,215230.0
2022-11-08 14:30:00,61.28,61.32,61.23,61.32,360376.0,56.3972,56.434,56.3511,56.434,360376.0
2022-11-08 14:35:00,61.32,61.47,61.31,61.46,121905.0,56.434,56.572,56.4248,56.5628,121905.0
2022-11-08 14:40:00,61.46,61.55,61.45,61.52,131418.0,56.5628,56.6456,56.5536,56.618,131418.0
2022-11-08 14:45:00,61.51,61.58,61.49,61.57,111705.0,56.6088,56.6733,56.5904,56.664,111705.0
2022-11-08 14:50:00,61.57,61.65,61.55,61.6,201838.0,56.664,56.7377,56.6456,56.6917,201838.0
2022-11-08 14:55:00,61.58,61.62,61.55,61.56,250298.0,56.6733,56.7101,56.6456,56.6548,250298.0
2022-11-08 15:00:00,61.55,61.67,61.54,61.64,79300.0,56.6456,56.7561,56.6364,56.7285,79300.0
2022-11-08 15:05:00,61.64,61.67,61.6,61.62,210682.0,56.7285,56.7561,56.6917,56.7101,210682.0
2022-11-08 15:10:00,61.63,61.66,61.59,61.65,155306.0,56.7193,56.7469,56.6825,56.7377,155306.0
2022-11-08 15:15:00,61.66,61.7,61.63,61.7,169717.0,56.7469,56.7837,56.7193,56.7837,169717.0
2022-11-08 15:20:00,61.7,61.73,61.67,61.69,402400.0,56.7837,56.8113,56.7561,56.7745,402400.0
2022-11-08 15:25:00,61.69,61.76,61.66,61.73,436673.0,56.7745,56.8389,56.7469,56.8113,436673.0
2022-11-08 15:30:00,61.73,61.86,61.73,61.84,492102.0,56.8113,56.9309,56.8113,56.9125,492102.0
2022-11-08 15:35:00,61.84,61.88,61.78,61.8,408319.0,56.9125,56.9493,56.8573,56.8757,408319.0
2022-11-08 15:40:00,61.8,61.83,61.76,61.77,387807.0,56.8757,56.9033,56.8389,56.8481,387807.0
2022-11-08 15:45:00,61.77,61.83,61.76,61.78,484694.0,56.8481,56.9033,56.8389,56.8573,484694.0
2022-11-08 15:50:00,61.78,61.8,61.67,61.69,509930.0,56.8573,56.8757,56.7561,56.7745,509930.0
2022-11-08 15:55:00,61.68,61.69,61.61,61.64,881498.0,56.7653,56.7745,56.7009,56.7285,881498.0
2022-11-09 09:30:00,61.2,61.26,61.14,61.15,423519.0,56.3235,56.3787,56.2683,56.2775,423519.0
2022-11-09 09:35:00,61.15,61.2,61.1,61.16,208294.0,56.2775,56.3235,56.2315,56.2867,208294.0
2022-11-09 09:40:00,61.16,61.24,61.14,61.2,492764.0,56.2867,56.3603,56.2683,56.3235,492764.0
2022-11-09 09:45:00,61.19,61.28,61.18,61.25,403342.0,56.3143,56.3972,56.3051,56.3695,403342.0
2022-11-09 09:50:00,61.25,61.25,61.18,61.21,110974.0,56.3695,56.3695,56.3051,56.3327,110974.0
2022-11-09 09:55:00,61.22,61.24,61.14,61.18,399429.0,56.3419,56.3603,56.2683,56.3051,399429.0
2022-11-09 10:00:00,61.18,61.4,61.18,61.4,518946.0,56.3051,56.5076,56.3051,56.5076,518946.0
2022-11-09 10:05:00,61.4,61.56,61.36,61.54,1599553.0,56.5076,56.6548,56.4708,56.6364,1599553.0
2022-11-09 10:10:00,61.53,61.64,61.46,61.51,328478.0,56.6272,56.7285,56.5628,56.6088,328478.0
2022-11-09 10:15:00,61.51,61.56,61.42,61.53,126330.0,56.6088,56.6548,56.526,56.6272,126330.0
2022-11-09 10:20:00,61.53,61.59,61.49,61.54,185099.0,56.6272,56.6825,56.5904,56.6364,185099.0
2022-11-09 10:25:00,61.54,61.56,61.33,61.36,277324.0,56.6364,56.6548,56.4432,56.4708,277324.0
2022-11-09 10:30:00,61.36,61.41,61.17,61.25,292396.0,56.4708,56.5168,56.2959,56.3695,292396.0
2022-11-09 10:35:00,61.24,61.29,61.17,61.2,396657.0,56.3603,56.4064,56.2959,56.3235,396657.0
2022-11-09 10:40:00,61.2,61.23,61.08,61.16,336039.0,56.3235,56.3511,56.2131,56.2867,336039.0
2022-11-09 10:45:00,61.15,61.22,61.14,61.22,308655.0,56.2775,56.3419,56.2683,56.3419,308655.0
2022-11-09 10:50:00,61.22,61.23,61.16,61.16,226203.0,56.3419,56.3511,56.2867,56.2867,226203.0
2022-11-09 10:55:00,61.16,61.21,61.11,61.19,312171.0,56.2867,56.3327,56.2407,56.3143,312171.0
2022-11-09 11:00:00,61.19,61.28,61.19,61.26,149918.0,56.3143,56.3972,56.3143,56.3787,149918.0
2022-11-09 11:05:00,61.27,61.42,61.24,61.39,117986.0,56.388,56.526,56.3603,56.4984,117986.0
2022-11-09 11:10:00,61.38,61.41,61.33,61.37,100436.0,56.4892,56.5168,56.4432,56.48,100436.0
2022-11-09 11:15:00,61.36,61.44,61.36,61.43,151381.0,56.4708,56.5444,56.4708,56.5352,151381.0
2022-11-09 11:20:00,61.42,61.45,61.36,61.38,156448.0,56.526,56.5536,56.4708,56.4892,156448.0
2022-11-09 11:25:00,61.39,61.46,61.39,61.4,69500.0,56.4984,56.5628,56.4984,56.5076,69500.0
2022-11-09 11:30:00,61.41,61.41,61.32,61.35,198588.0,56.5168,56.5168,56.434,56.4616,198588.0
2022-11-09 11:35:00,61.36,61.38,61.31,61.36,60041.0,56.4708,56.4892,56.4248,56.4708,60041.0
2022-11-09 11:40:00,61.36,61.5,61.35,61.47,132107.0,56.4708,56.5996,56.4616,56.572,132107.0
2022-11-09 11:45:00,61.48,61.48,61.43,61.45,135272.0,56.5812,56.5812,56.5352,56.5536,135272.0
2022-11-09 11:50:00,61.43,61.47,61.39,61.39,40797.0,56.5352,56.572,56.4984,56.4984,40797.0
2022-11-09 11:55:00,61.4,61.43,61.34,61.35,84080.0,56.5076,56.5352,56.4524,56.4616,84080.0
2022-11-09 12:00:00,61.36,61.39,61.35,61.37,90143.0,56.4708,56.4984,56.4616,56.48,90143.0
2022-11-09 12:05:00,61.37,61.37,61.28,61.31,55432.0,56.48,56.48,56.3972,56.4248,55432.0
2022-11-09 12:10:00,61.31,61.32,61.27,61.27,31870.0,56.4248,56.434,56.388,56.388,31870.0
2022-11-09 12:15:00,61.27,61.3,61.24,61.28,67155.0,56.388,56.4156,56.3603,56.3972,67155.0
2022-11-09 12:20:00,61.27,61.3,61.23,61.23,44733.0,56.388,56.4156,56.3511,56.3511,44733.0
2022-11-09 12:25:00,61.23,61.25,61.2,61.24,96303.0,56.3511,56.3695,56.3235,56.3603,96303.0
2022-11-09 12:30:00,61.22,61.32,61.22,61.32,50354.0,56.3419,56.434,56.3419,56.434,50354.0
2022-11-09 12:35:00,61.31,61.31,61.2,61.2,49514.0,56.4248,56.4248,56.3235,56.3235,49514.0
2022-11-09 12:40:00,61.2,61.22,61.18,61.22,107916.0,56.3235,56.3419,56.3051,56.3419,107916.0
2022-11-09 12:45:00,61.21,61.25,61.2,61.23,62064.0,56.3327,56.3695,56.3235,56.3511,62064.0
2022-11-09 12:50:00,61.23,61.27,61.22,61.23,77432.0,56.3511,56.388,56.3419,56.3511,77432.0
2022-11-09 12:55:00,61.23,61.28,61.2,61.28,81834.0,56.3511,56.3972,56.3235,56.3972,81834.0
2022-11-09 13:00:00,61.27,61.31,61.16,61.2,482509.0,56.388,56.4248,56.2867,56.3235,482509.0
2022-11-09 13:05:00,61.21,61.23,61.16,61.22,311112.0,56.3327,56.3511,56.2867,56.3419,311112.0
2022-11-09 13:10:00,61.22,61.22,61.13,61.2,373737.0,56.3419,56.3419,56.2591,56.3235,373737.0
2022-11-09 13:15:00,61.19,61.2,61.15,61.15,98239.0,56.3143,56.3235,56.2775,56.2775,98239.0
2022-11-09 13:20:00,61.15,61.18,61.12,61.12,66781.0,56.2775,56.3051,56.2499,56.2499,66781.0
2022-11-09 13:25:00,61.13,61.15,61.09,61.11,77779.0,56.2591,56.2775,56.2223,56.2407,77779.0
2022-11-09 13:30:00,61.1,61.1,60.96,60.96,107744.0,56.2315,56.2315,56.1027,56.1027,107744.0
2022-11-09 13:35:00,60.95,60.95,60.9,60.94,112373.0,56.0934,56.0934,56.0474,56.0842,112373.0
2022-11-09 13:40:00,60.93,60.98,60.91,60.97,209629.0,56.075,56.1211,56.0566,56.1119,209629.0
2022-11-09 13:45:00,60.96,60.97,60.9,60.93,170553.0,56.1027,56.1119,56.0474,56.075,170553.0
2022-11-09 13:50:00,60.92,60.94,60.9,60.92,100762.0,56.0658,56.0842,56.0474,56.0658,100762.0
2022-11-09 13:55:00,60.92,60.98,60.9,60.98,71464.0,56.0658,56.1211,56.0474,56.1211,71464.0
2022-11-09 14:00:00,60.97,60.98,60.92,60.97,64214.0,56.1119,56.1211,56.0658,56.1119,64214.0
2022-11-09 14:05:00,60.96,61.03,60.94,61.01,93641.0,56.1027,56.1671,56.0842,56.1487,93641.0
2022-11-09 14:10:00,61.02,61.04,60.96,61.03,95466.0,56.1579,56.1763,56.1027,56.1671,95466.0
2022-11-09 14:15:00,61.03,61.03,60.96,61.0,72850.0,56.1671,56.1671,56.1027,56.1395,72850.0
2022-11-09 14:20:00,61.0,61.02,60.94,60.96,136935.0,56.1395,56.1579,56.0842,56.1027,136935.0
2022-11-09 14:25:00,60.96,61.0,60.95,60.97,101427.0,56.1027,56.1395,56.0934,56.1119,101427.0
2022-11-09 14:30:00,60.96,60.97,60.85,60.86,136482.0,56.1027,56.1119,56.0014,56.0106,136482.0
2022-11-09 14:35:00,60.87,60.89,60.8,60.81,111184.0,56.0198,56.0382,55.9554,55.9646,111184.0
2022-11-09 14:40:00,60.8,60.91,60.78,60.89,161683.0,55.9554,56.0566,55.937,56.0382,161683.0
2022-11-09 14:45:00,60.89,60.91,60.79,60.83,150300.0,56.0382,56.0566,55.9462,55.983,150300.0
2022-11-09 14:50:00,60.83,60.84,60.78,60.82,141581.0,55.983,55.9922,55.937,55.9738,141581.0
2022-11-09 14:55:00,60.82,60.84,60.79,60.83,92726.0,55.9738,55.9922,55.9462,55.983,92726.0
2022-11-09 15:00:00,60.83,60.89,60.81,60.89,129120.0,55.983,56.0382,55.9646,56.0382,129120.0
2022-11-09 15:05:00,60.89,60.98,60.89,60.96,307914.0,56.0382,56.1211,56.0382,56.1027,307914.0
2022-11-09 15:10:00,60.96,60.96,60.91,60.91,160878.0,56.1027,56.1027,56.0566,56.0566,160878.0
2022-11-09 15:15:00,60.91,60.94,60.9,60.94,122503.0,56.0566,56.0842,56.0474,56.0842,122503.0
2022-11-09 15:20:00,60.94,60.94,60.87,60.88,165752.0,56.0842,56.0842,56.0198,56.029,165752.0
2022-11-09 15:25:00,60.88,60.92,60.87,60.91,465746.0,56.029,56.0658,56.0198,56.0566,465746.0
2022-11-09 15:30:00,60.9,60.92,60.84,60.92,145782.0,56.0474,56.0658,55.9922,56.0658,145782.0
2022-11-09 15:35:00,60.91,60.92,60.86,60.86,598793.0,56.0566,56.0658,56.0106,56.0106,598793.0
2022-11-09 15:40:00,60.86,60.87,60.82,60.83,1867475.0,56.0106,56.0198,55.9738,55.983,1867475.0
2022-11-09 15:45:00,60.84,60.86,60.79,60.82,1068598.0,55.9922,56.0106,55.9462,55.9738,1068598.0
2022-11-09 15:50:00,60.82,60.88,60.82,60.84,867422.0,55.9738,56.029,55.9738,55.9922,867422.0
2022-11-09 15:55:00,60.84,60.85,60.76,60.77,1015352.0,55.9922,56.0014,55.9186,55.9278,1015352.0
2022-11-10 09:30:00,63.27,63.27,63.05,63.07,1007545.0,58.2286,58.2286,58.0261,58.0445,1007545.0
2022-11-10 09:35:00,63.07,63.19,63.03,63.12,920416.0,58.0445,58.155,58.0077,58.0905,920416.0
2022-11-10 09:40:00,63.13,63.16,62.92,63.06,412808.0,58.0997,58.1274,57.9065,58.0353,412808.0
2022-11-10 09:45:00,63.07,63.25,63.05,63.25,602471.0,58.0445,58.2102,58.0261,58.2102,602471.0
2022-11-10 09:50:00,63.25,63.35,63.17,63.35,1178992.0,58.2102,58.3022,58.1366,58.3022,1178992.0
2022-11-10 09:55:00,63.36,63.49,63.29,63.49,407460.0,58.3114,58.4311,58.247,58.4311,407460.0
2022-11-10 10:00:00,63.49,63.64,63.49,63.6,558312.0,58.4311,58.5691,58.4311,58.5323,558312.0
2022-11-10 10:05:00,63.59,63.76,63.54,63.73,509809.0,58.5231,58.6795,58.4771,58.6519,509809.0
2022-11-10 10:10:00,63.74,63.76,63.52,63.52,954881.0,58.6611,58.6795,58.4587,58.4587,954881.0
2022-11-10 10:15:00,63.52,63.63,63.5,63.57,524417.0,58.4587,58.5599,58.4403,58.5047,524417.0
2022-11-10 10:20:00,63.57,63.82,63.55,63.78,442100.0,58.5047,58.7348,58.4863,58.698,442100.0
2022-11-10 10:25:00,63.78,63.83,63.7,63.82,449646.0,58.698,58.744,58.6243,58.7348,449646.0
2022-11-10 10:30:00,63.83,63.88,63.64,63.7,480966.0,58.744,58.79,58.5691,58.6243,480966.0
2022-11-10 10:35:00,63.68,63.73,63.6,63.6,332812.0,58.6059,58.6519,58.5323,58.5323,332812.0
2022-11-10 10:40:00,63.6,63.77,63.58,63.69,494641.0,58.5323,58.6887,58.5139,58.6151,494641.0
2022-11-10 10:45:00,63.68,63.76,63.64,63.75,207789.0,58.6059,58.6795,58.5691,58.6703,207789.0
2022-11-10 10:50:00,63.75,63.78,63.71,63.74,442755.0,58.6703,58.698,58.6335,58.6611,442755.0
2022-11-10 10:55:00,63.74,63.84,63.7,63.79,419130.0,58.6611,58.7532,58.6243,58.7072,419130.0
2022-11-10 11:00:00,63.79,63.81,63.68,63.69,642645.0,58.7072,58.7256,58.6059,58.6151,642645.0
2022-11-10 11:05:00,63.69,63.78,63.62,63.62,512478.0,58.6151,58.698,58.5507,58.5507,512478.0
2022-11-10 11:10:00,63.62,63.7,63.62,63.69,312506.0,58.5507,58.6243,58.5507,58.6151,312506.0
2022-11-10 11:15:00,63.7,63.7,63.55,63.61,734832.0,58.6243,58.6243,58.4863,58.5415,734832.0
2022-11-10 11:20:00,63.62,63.75,63.61,63.72,287764.0,58.5507,58.6703,58.5415,58.6427,287764.0
2022-11-10 11:25:00,63.71,63.74,63.66,63.73,317889.0,58.6335,58.6611,58.5875,58.6519,317889.0
2022-11-10 11:30:00,63.74,63.85,63.72,63.77,241339.0,58.6611,58.7624,58.6427,58.6887,241339.0
2022-11-10 11:35:00,63.78,63.81,63.73,63.79,323052.0,58.698,58.7256,58.6519,58.7072,323052.0
2022-11-10 11:40:00,63.8,63.83,63.71,63.72,367749.0,58.7164,58.744,58.6335,58.6427,367749.0
2022-11-10 11:45:00,63.72,63.77,63.72,63.74,208959.0,58.6427,58.6887,58.6427,58.6611,208959.0
2022-11-10 11:50:00,63.74,63.8,63.73,63.78,132060.0,58.6611,58.7164,58.6519,58.698,132060.0
2022-11-10 11:55:00,63.78,63.84,63.78,63.81,235665.0,58.698,58.7532,58.698,58.7256,235665.0
2022-11-10 12:00:00,63.81,63.81,63.75,63.77,346971.0,58.7256,58.7256,58.6703,58.6887,346971.0
2022-11-10 12:05:00,63.76,63.76,63.69,63.73,704343.0,58.6795,58.6795,58.6151,58.6519,704343.0
2022-11-10 12:10:00,63.72,63.73,63.68,63.71,131881.0,58.6427,58.6519,58.6059,58.6335,131881.0
2022-11-10 12:15:00,63.71,63.76,63.7,63.75,72414.0,58.6335,58.6795,58.6243,58.6703,72414.0
2022-11-10 12:20:00,63.75,63.75,63.65,63.68,55928.0,58.6703,58.6703,58.5783,58.6059,55928.0
2022-11-10 12:25:00,63.68,63.7,63.62,63.65,68821.0,58.6059,58.6243,58.5507,58.5783,68821.0
2022-11-10 12:30:00,63.64,63.64,63.51,63.56,184913.0,58.5691,58.5691,58.4495,58.4955,184913.0
2022-11-10 12:35:00,63.56,63.58,63.48,63.48,170159.0,58.4955,58.5139,58.4219,58.4219,170159.0
2022-11-10 12:40:00,63.48,63.52,63.44,63.51,90615.0,58.4219,58.4587,58.385,58.4495,90615.0
2022-11-10 12:45:00,63.51,63.51,63.39,63.42,290820.0,58.4495,58.4495,58.339,58.3666,290820.0
2022-11-10 12:50:00,63.43,63.48,63.42,63.46,119258.0,58.3758,58.4219,58.3666,58.4034,119258.0
2022-11-10 12:55:00,63.46,63.5,63.43,63.44,81652.0,58.4034,58.4403,58.3758,58.385,81652.0
2022-11-10 13:00:00,63.44,63.6,63.44,63.57,491973.0,58.385,58.5323,58.385,58.5047,491973.0
2022-11-10 13:05:00,63.57,63.6,63.54,63.59,256914.0,58.5047,58.5323,58.4771,58.5231,256914.0
2022-11-10 13:10:00,63.6,63.64,63.57,63.64,105426.0,58.5323,58.5691,58.5047,58.5691,105426.0
2022-11-10 13:15:00,63.64,63.66,63.59,63.63,138737.0,58.5691,58.5875,58.5231,58.5599,138737.0
2022-11-10 13:20:00,63.62,63.64,63.54,63.57,139512.0,58.5507,58.5691,58.4771,58.5047,139512.0
2022-11-10 13:25:00,63.57,63.59,63.53,63.59,302975.0,58.5047,58.5231,58.4679,58.5231,302975.0
2022-11-10 13:30:00,63.6,63.63,63.53,63.58,264365.0,58.5323,58.5599,58.4679,58.5139,264365.0
2022-11-10 13:35:00,63.58,63.6,63.56,63.57,280887.0,58.5139,58.5323,58.4955,58.5047,280887.0
2022-11-10 13:40:00,63.57,63.66,63.55,63.65,113576.0,58.5047,58.5875,58.4863,58.5783,113576.0
2022-11-10 13:45:00,63.66,63.7,63.64,63.66,776086.0,58.5875,58.6243,58.5691,58.5875,776086.0
2022-11-10 13:50:00,63.66,63.67,63.6,63.65,147773.0,58.5875,58.5967,58.5323,58.5783,147773.0
2022-11-10 13:55:00,63.65,63.7,63.63,63.68,134380.0,58.5783,58.6243,58.5599,58.6059,134380.0
2022-11-10 14:00:00,63.67,63.72,63.67,63.7,167309.0,58.5967,58.6427,58.5967,58.6243,167309.0
2022-11-10 14:05:00,63.69,63.71,63.67,63.7,233783.0,58.6151,58.6335,58.5967,58.6243,233783.0
2022-11-10 14:10:00,63.7,63.72,63.68,63.71,151184.0,58.6243,58.6427,58.6059,58.6335,151184.0
2022-11-10 14:15:00,63.72,63.74,63.7,63.71,331232.0,58.6427,58.6611,58.6243,58.6335,331232.0
2022-11-10 14:20:00,63.7,63.73,63.67,63.73,89414.0,58.6243,58.6519,58.5967,58.6519,89414.0
2022-11-10 14:25:00,63.73,63.76,63.71,63.75,134471.0,58.6519,58.6795,58.6335,58.6703,134471.0
2022-11-10 14:30:00,63.75,63.76,63.71,63.75,157740.0,58.6703,58.6795,58.6335,58.6703,157740.0
2022-11-10 14:35:00,63.75,63.79,63.72,63.77,151232.0,58.6703,58.7072,58.6427,58.6887,151232.0
2022-11-10 14:40:00,63.77,63.79,63.72,63.74,154262.0,58.6887,58.7072,58.6427,58.6611,154262.0
2022-11-10 14:45:00,63.74,63.79,63.72,63.77,192640.0,58.6611,58.7072,58.6427,58.6887,192640.0
2022-11-10 14:50:00,63.77,63.84,63.75,63.82,130486.0,58.6887,58.7532,58.6703,58.7348,130486.0
2022-11-10 14:55:00,63.83,63.84,63.81,63.81,216588.0,58.744,58.7532,58.7256,58.7256,216588.0
2022-11-10 15:00:00,63.81,63.83,63.77,63.79,270180.0,58.7256,58.744,58.6887,58.7072,270180.0
2022-11-10 15:05:00,63.79,63.86,63.78,63.85,137057.0,58.7072,58.7716,58.698,58.7624,137057.0
2022-11-10 15:10:00,63.85,63.9,63.85,63.88,195185.0,58.7624,58.8084,58.7624,58.79,195185.0
2022-11-10 15:15:00,63.88,63.91,63.87,63.88,202030.0,58.79,58.8176,58.7808,58.79,202030.0
2022-11-10 15:20:00,63.88,63.93,63.86,63.92,298379.0,58.79,58.836,58.7716,58.8268,298379.0
2022-11-10 15:25:00,63.92,63.95,63.89,63.94,186483.0,58.8268,58.8544,58.7992,58.8452,186483.0
2022-11-10 15:30:00,63.93,63.97,63.92,63.94,178865.0,58.836,58.8728,58.8268,58.8452,178865.0
2022-11-10 15:35:00,63.94,64.01,63.93,64.0,288488.0,58.8452,58.9096,58.836,58.9004,288488.0
2022-11-10 15:40:00,63.99,64.04,63.95,64.01,550085.0,58.8912,58.9372,58.8544,58.9096,550085.0
2022-11-10 15:45:00,64.01,64.04,63.99,64.02,295322.0,58.9096,58.9372,58.8912,58.9188,295322.0
2022-11-10 15:50:00,64.02,64.11,64.02,64.11,671144.0,58.9188,59.0017,58.9188,59.0017,671144.0
2022-11-10 15:55:00,64.11,64.18,64.07,64.17,2000186.0,59.0017,59.0661,58.9648,59.0569,2000186.0
2022-11-11 09:30:00,64.76,64.8,64.69,64.7,1565362.0,59.5999,59.6367,59.5354,59.5446,1565362.0
2022-11-11 09:35:00,64.69,64.73,64.58,64.62,469419.0,59.5354,59.5723,59.4342,59.471,469419.0
2022-11-11 09:40:00,64.62,64.66,64.51,64.56,302357.0,59.471,59.5078,59.3698,59.4158,302357.0
2022-11-11 09:45:00,64.56,64.77,64.56,64.76,433828.0,59.4158,59.6091,59.4158,59.5999,433828.0
2022-11-11 09:50:00,64.76,64.86,64.75,64.78,353308.0,59.5999,59.6919,59.5907,59.6183,353308.0
2022-11-11 09:55:00,64.77,64.84,64.73,64.81,258373.0,59.6091,59.6735,59.5723,59.6459,258373.0
2022-11-11 10:00:00,64.81,64.91,64.59,64.85,690346.0,59.6459,59.7379,59.4434,59.6827,690346.0
2022-11-11 10:05:00,64.85,64.97,64.73,64.8,372834.0,59.6827,59.7931,59.5723,59.6367,372834.0
2022-11-11 10:10:00,64.79,65.0,64.78,64.98,273561.0,59.6275,59.8207,59.6183,59.8023,273561.0
2022-11-11 10:15:00,64.98,65.02,64.94,65.0,195909.0,59.8023,59.8391,59.7655,59.8207,195909.0
2022-11-11 10:20:00,65.0,65.06,64.97,64.98,345402.0,59.8207,59.876,59.7931,59.8023,345402.0
2022-11-11 10:25:00,64.98,65.08,64.95,65.04,317703.0,59.8023,59.8944,59.7747,59.8576,317703.0
2022-11-11 10:30:00,65.04,65.07,65.01,65.03,306775.0,59.8576,59.8852,59.8299,59.8484,306775.0
2022-11-11 10:35:00,65.03,65.04,64.89,64.97,252054.0,59.8484,59.8576,59.7195,59.7931,252054.0
2022-11-11 10:40:00,64.97,64.99,64.89,64.98,650340.0,59.7931,59.8115,59.7195,59.8023,650340.0
2022-11-11 10:45:00,64.99,65.1,64.98,65.09,171884.0,59.8115,59.9128,59.8023,59.9036,171884.0
2022-11-11 10:50:00,65.1,65.15,65.08,65.08,148069.0,59.9128,59.9588,59.8944,59.8944,148069.0
2022-11-11 10:55:00,65.08,65.11,65.03,65.09,280569.0,59.8944,59.922,59.8484,59.9036,280569.0
2022-11-11 11:00:00,65.09,65.15,65.09,65.13,263152.0,59.9036,59.9588,59.9036,59.9404,263152.0
2022-11-11 11:05:00,65.12,65.13,64.94,64.95,487385.0,59.9312,59.9404,59.7655,59.7747,487385.0
2022-11-11 11:10:00,64.95,64.99,64.92,64.95,233900.0,59.7747,59.8115,59.7471,59.7747,233900.0
2022-11-11 11:15:00,64.94,65.03,64.89,65.03,172967.0,59.7655,59.8484,59.7195,59.8484,172967.0
2022-11-11 11:20:00,65.02,65.06,65.0,65.03,205129.0,59.8391,59.876,59.8207,59.8484,205129.0
2022-11-11 11:25:00,65.02,65.05,64.93,64.94,427422.0,59.8391,59.8668,59.7563,59.7655,427422.0
2022-11-11 11:30:00,64.94,64.96,64.87,64.89,433043.0,59.7655,59.7839,59.7011,59.7195,433043.0
2022-11-11 11:35:00,64.89,64.96,64.88,64.92,199751.0,59.7195,59.7839,59.7103,59.7471,199751.0
2022-11-11 11:40:00,64.92,65.03,64.91,64.99,268412.0,59.7471,59.8484,59.7379,59.8115,268412.0
2022-11-11 11:45:00,64.99,65.05,64.95,65.05,226158.0,59.8115,59.8668,59.7747,59.8668,226158.0
2022-11-11 11:50:00,65.05,65.11,65.04,65.06,116136.0,59.8668,59.922,59.8576,59.876,116136.0
2022-11-11 11:55:00,65.06,65.09,65.03,65.03,166167.0,59.876,59.9036,59.8484,59.8484,166167.0
2022-11-11 12:00:00,65.03,65.07,65.0,65.05,148738.0,59.8484,59.8852,59.8207,59.8668,148738.0
2022-11-11 12:05:00,65.05,65.06,64.98,65.04,184874.0,59.8668,59.876,59.8023,59.8576,184874.0
2022-11-11 12:10:00,65.04,65.16,65.04,65.15,128654.0,59.8576,59.968,59.8576,59.9588,128654.0
2022-11-11 12:15:00,65.15,65.21,65.14,65.16,103840.0,59.9588,60.014,59.9496,59.968,103840.0
2022-11-11 12:20:00,65.15,65.16,65.11,65.14,223621.0,59.9588,59.968,59.922,59.9496,223621.0
2022-11-11 12:25:00,65.14,65.17,65.12,65.16,109953.0,59.9496,59.9772,59.9312,59.968,109953.0
2022-11-11 12:30:00,65.16,65.22,65.1,65.14,111518.0,59.968,60.0232,59.9128,59.9496,111518.0
2022-11-11 12:35:00,65.13,65.2,65.12,65.13,87690.0,59.9404,60.0048,59.9312,59.9404,87690.0
2022-11-11 12:40:00,65.13,65.18,65.09,65.17,201787.0,59.9404,59.9864,59.9036,59.9772,201787.0
2022-11-11 12:45:00,65.17,65.19,65.14,65.15,147152.0,59.9772,59.9956,59.9496,59.9588,147152.0
2022-11-11 12:50:00,65.15,65.22,65.14,65.21,117383.0,59.9588,60.0232,59.9496,60.014,117383.0
2022-11-11 12:55:00,65.22,65.26,65.2,65.21,69548.0,60.0232,60.06,60.0048,60.014,69548.0
2022-11-11 13:00:00,65.21,65.25,65.21,65.22,240609.0,60.014,60.0508,60.014,60.0232,240609.0
2022-11-11 13:05:00,65.23,65.25,65.21,65.25,74075.0,60.0324,60.0508,60.014,60.0508,74075.0
2022-11-11 13:10:00,65.25,65.3,65.23,65.24,60759.0,60.0508,60.0968,60.0324,60.0416,60759.0
2022-11-11 13:15:00,65.23,65.32,65.23,65.3,110950.0,60.0324,60.1152,60.0324,60.0968,110950.0
2022-11-11 13:20:00,65.29,65.33,65.27,65.33,105180.0,60.0876,60.1244,60.0692,60.1244,105180.0
2022-11-11 13:25:00,65.33,65.38,65.31,65.38,63664.0,60.1244,60.1705,60.106,60.1705,63664.0
2022-11-11 13:30:00,65.38,65.43,65.36,65.42,461897.0,60.1705,60.2165,60.1521,60.2073,461897.0
2022-11-11 13:35:00,65.42,65.43,65.34,65.36,148454.0,60.2073,60.2165,60.1336,60.1521,148454.0
2022-11-11 13:40:00,65.36,65.37,65.3,65.34,102162.0,60.1521,60.1613,60.0968,60.1336,102162.0
2022-11-11 13:45:00,65.34,65.37,65.32,65.37,98114.0,60.1336,60.1613,60.1152,60.1613,98114.0
2022-11-11 13:50:00,65.36,65.43,65.36,65.42,140099.0,60.1521,60.2165,60.1521,60.2073,140099.0
2022-11-11 13:55:00,65.42,65.44,65.39,65.42,88040.0,60.2073,60.2257,60.1797,60.2073,88040.0
2022-11-11 14:00:00,65.43,65.44,65.38,65.41,164744.0,60.2165,60.2257,60.1705,60.1981,164744.0
2022-11-11 14:05:00,65.41,65.46,65.41,65.46,133581.0,60.1981,60.2441,60.1981,60.2441,133581.0
2022-11-11 14:10:00,65.45,65.46,65.39,65.42,159460.0,60.2349,60.2441,60.1797,60.2073,159460.0
2022-11-11 14:15:00,65.41,65.42,65.36,65.39,240255.0,60.1981,60.2073,60.1521,60.1797,240255.0
2022-11-11 14:20:00,65.38,65.46,65.38,65.45,140289.0,60.1705,60.2441,60.1705,60.2349,140289.0
2022-11-11 14:25:00,65.45,65.51,65.44,65.5,197257.0,60.2349,60.2901,60.2257,60.2809,197257.0
2022-11-11 14:30:00,65.5,65.54,65.49,65.51,184397.0,60.2809,60.3177,60.2717,60.2901,184397.0
2022-11-11 14:35:00,65.52,65.55,65.5,65.55,148537.0,60.2993,60.3269,60.2809,60.3269,148537.0
2022-11-11 14:40:00,65.55,65.55,65.5,65.52,135324.0,60.3269,60.3269,60.2809,60.2993,135324.0
2022-11-11 14:45:00,65.52,65.54,65.46,65.48,129390.0,60.2993,60.3177,60.2441,60.2625,129390.0
2022-11-11 14:50:00,65.48,65.53,65.47,65.52,207112.0,60.2625,60.3085,60.2533,60.2993,207112.0
2022-11-11 14:55:00,65.52,65.56,65.5,65.55,174010.0,60.2993,60.3361,60.2809,60.3269,174010.0
2022-11-11 15:00:00,65.55,65.55,65.44,65.45,176766.0,60.3269,60.3269,60.2257,60.2349,176766.0
2022-11-11 15:05:00,65.45,65.47,65.37,65.39,461461.0,60.2349,60.2533,60.1613,60.1797,461461.0
2022-11-11 15:10:00,65.39,65.39,65.32,65.36,294855.0,60.1797,60.1797,60.1152,60.1521,294855.0
2022-11-11 15:15:00,65.36,65.41,65.33,65.38,194998.0,60.1521,60.1981,60.1244,60.1705,194998.0
2022-11-11 15:20:00,65.39,65.44,65.38,65.4,134815.0,60.1797,60.2257,60.1705,60.1889,134815.0
2022-11-11 15:25:00,65.4,65.48,65.4,65.45,185780.0,60.1889,60.2625,60.1889,60.2349,185780.0
2022-11-11 15:30:00,65.45,65.47,65.43,65.44,128587.0,60.2349,60.2533,60.2165,60.2257,128587.0
2022-11-11 15:35:00,65.44,65.44,65.39,65.42,499575.0,60.2257,60.2257,60.1797,60.2073,499575.0
2022-11-11 15:40:00,65.42,65.48,65.41,65.46,189985.0,60.2073,60.2625,60.1981,60.2441,189985.0
2022-11-11 15:45:00,65.46,65.49,65.45,65.48,677255.0,60.2441,60.2717,60.2349,60.2625,677255.0
2022-11-11 15:50:00,65.49,65.52,65.45,65.47,910499.0,60.2717,60.2993,60.2349,60.2533,910499.0
2022-11-11 15:55:00,65.48,65.48,65.38,65.46,1224922.0,60.2625,60.2625,60.1705,60.2441,1224922.0
2022-11-14 09:30:00,64.93,65.05,64.92,64.96,560093.0,59.7563,59.8668,59.7471,59.7839,560093.0
2022-11-14 09:35:00,64.96,65.03,64.93,65.02,249257.0,59.7839,59.8484,59.7563,59.8391,249257.0
2022-11-14 09:40:00,65.02,65.04,64.89,64.89,350677.0,59.8391,59.8576,59.7195,59.7195,350677.0
2022-11-14 09:45:00,64.89,64.94,64.84,64.92,434903.0,59.7195,59.7655,59.6735,59.7471,434903.0
2022-11-14 09:50:00,64.92,64.98,64.9,64.98,154387.0,59.7471,59.8023,59.7287,59.8023,154387.0
2022-11-14 09:55:00,64.99,65.04,64.97,65.02,219277.0,59.8115,59.8576,59.7931,59.8391,219277.0
2022-11-14 10:00:00,65.03,65.12,65.03,65.08,246579.0,59.8484,59.9312,59.8484,59.8944,246579.0
2022-11-14 10:05:00,65.08,65.12,65.03,65.11,218681.0,59.8944,59.9312,59.8484,59.922,218681.0
2022-11-14 10:10:00,65.12,65.19,65.11,65.19,249345.0,59.9312,59.9956,59.922,59.9956,249345.0
2022-11-14 10:15:00,65.19,65.35,65.19,65.2,381698.0,59.9956,60.1429,59.9956,60.0048,381698.0
2022-11-14 10:20:00,65.2,65.28,65.19,65.2,143512.0,60.0048,60.0784,59.9956,60.0048,143512.0
2022-11-14 10:25:00,65.19,65.21,65.05,65.09,172936.0,59.9956,60.014,59.8668,59.9036,172936.0
2022-11-14 10:30:00,65.09,65.14,65.04,65.11,419668.0,59.9036,59.9496,59.8576,59.922,419668.0
2022-11-14 10:35:00,65.1,65.11,65.05,65.1,78294.0,59.9128,59.922,59.8668,59.9128,78294.0
2022-11-14 10:40:00,65.11,65.16,65.06,65.08,261322.0,59.922,59.968,59.876,59.8944,261322.0
2022-11-14 10:45:00,65.08,65.11,65.04,65.06,294692.0,59.8944,59.922,59.8576,59.876,294692.0
2022-11-14 10:50:00,65.06,65.1,65.03,65.05,474671.0,59.876,59.9128,59.8484,59.8668,474671.0
2022-11-14 10:55:00,65.04,65.1,65.02,65.05,384449.0,59.8576,59.9128,59.8391,59.8668,384449.0
2022-11-14 11:00:00,65.06,65.07,64.98,65.03,556903.0,59.876,59.8852,59.8023,59.8484,556903.0
2022-11-14 11:05:00,65.04,65.06,65.0,65.01,248935.0,59.8576,59.876,59.8207,59.8299,248935.0
2022-11-14 11:10:00,65.01,65.02,64.88,64.91,259862.0,59.8299,59.8391,59.7103,59.7379,259862.0
2022-11-14 11:15:00,64.91,64.92,64.84,64.89,229223.0,59.7379,59.7471,59.6735,59.7195,229223.0
2022-11-14 11:20:00,64.89,64.97,64.87,64.95,365918.0,59.7195,59.7931,59.7011,59.7747,365918.0
2022-11-14 11:25:00,64.95,64.99,64.92,64.97,209286.0,59.7747,59.8115,59.7471,59.7931,209286.0
2022-11-14 11:30:00,64.98,65.04,64.9,65.04,1504187.0,59.8023,59.8576,59.7287,59.8576,1504187.0
2022-11-14 11:35:00,65.06,65.12,65.03,65.06,171182.0,59.876,59.9312,59.8484,59.876,171182.0
2022-11-14 11:40:00,65.07,65.09,65.03,65.05,151997.0,59.8852,59.9036,59.8484,59.8668,151997.0
2022-11-14 11:45:00,65.05,65.07,65.01,65.03,268903.0,59.8668,59.8852,59.8299,59.8484,268903.0
2022-11-14 11:50:00,65.02,65.05,64.94,64.95,95954.0,59.8391,59.8668,59.7655,59.7747,95954.0
2022-11-14 11:55:00,64.96,64.98,64.93,64.97,183865.0,59.7839,59.8023,59.7563,59.7931,183865.0
2022-11-14 12:00:00,64.97,65.08,64.94,65.06,192605.0,59.7931,59.8944,59.7655,59.876,192605.0
2022-11-14 12:05:00,65.06,65.09,65.03,65.06,99122.0,59.876,59.9036,59.8484,59.876,99122.0
2022-11-14 12:10:00,65.06,65.07,65.01,65.02,157134.0,59.876,59.8852,59.8299,59.8391,157134.0
2022-11-14 12:15:00,65.03,65.04,64.99,64.99,553076.0,59.8484,59.8576,59.8115,59.8115,553076.0
2022-11-14 12:20:00,64.98,65.0,64.89,65.0,181443.0,59.8023,59.8207,59.7195,59.8207,181443.0
2022-11-14 12:25:00,65.0,65.05,64.99,65.05,114884.0,59.8207,59.8668,59.8115,59.8668,114884.0
2022-11-14 12:30:00,65.05,65.11,65.03,65.09,83725.0,59.8668,59.922,59.8484,59.9036,83725.0
2022-11-14 12:35:00,65.09,65.12,65.08,65.12,151368.0,59.9036,59.9312,59.8944,59.9312,151368.0
2022-11-14 12:40:00,65.12,65.12,65.05,65.07,93403.0,59.9312,59.9312,59.8668,59.8852,93403.0
2022-11-14 12:45:00,65.07,65.09,65.05,65.07,133903.0,59.8852,59.9036,59.8668,59.8852,133903.0
2022-11-14 12:50:00,65.08,65.08,65.04,65.05,209368.0,59.8944,59.8944,59.8576,59.8668,209368.0
2022-11-14 12:55:00,65.05,65.06,65.0,65.05,66919.0,59.8668,59.876,59.8207,59.8668,66919.0
2022-11-14 13:00:00,65.05,65.1,65.03,65.09,82324.0,59.8668,59.9128,59.8484,59.9036,82324.0
2022-11-14 13:05:00,65.09,65.11,65.05,65.07,91398.0,59.9036,59.922,59.8668,59.8852,91398.0
2022-11-14 13:10:00,65.08,65.14,65.07,65.13,97849.0,59.8944,59.9496,59.8852,59.9404,97849.0
2022-11-14 13:15:00,65.13,65.17,65.12,65.17,76917.0,59.9404,59.9772,59.9312,59.9772,76917.0
2022-11-14 13:20:00,65.17,65.24,65.17,65.22,158679.0,59.9772,60.0416,59.9772,60.0232,158679.0
2022-11-14 13:25:00,65.21,65.29,65.21,65.29,199441.0,60.014,60.0876,60.014,60.0876,199441.0
2022-11-14 13:30:00,65.28,65.28,65.23,65.27,79542.0,60.0784,60.0784,60.0324,60.0692,79542.0
2022-11-14 13:35:00,65.26,65.29,65.24,65.27,108902.0,60.06,60.0876,60.0416,60.0692,108902.0
2022-11-14 13:40:00,65.27,65.27,65.23,65.26,91839.0,60.0692,60.0692,60.0324,60.06,91839.0
2022-11-14 13:45:00,65.26,65.27,65.23,65.27,63358.0,60.06,60.0692,60.0324,60.0692,63358.0
2022-11-14 13:50:00,65.27,65.3,65.25,65.28,394740.0,60.0692,60.0968,60.0508,60.0784,394740.0
2022-11-14 13:55:00,65.28,65.3,65.27,65.3,91542.0,60.0784,60.0968,60.0692,60.0968,91542.0
2022-11-14 14:00:00,65.29,65.31,65.26,65.28,249083.0,60.0876,60.106,60.06,60.0784,249083.0
2022-11-14 14:05:00,65.27,65.28,65.24,65.27,87951.0,60.0692,60.0784,60.0416,60.0692,87951.0
2022-11-14 14:10:00,65.26,65.27,65.23,65.24,966712.0,60.06,60.0692,60.0324,60.0416,966712.0
2022-11-14 14:15:00,65.24,65.25,65.18,65.22,197294.0,60.0416,60.0508,59.9864,60.0232,197294.0
2022-11-14 14:20:00,65.21,65.22,65.19,65.22,217305.0,60.014,60.0232,59.9956,60.0232,217305.0
2022-11-14 14:25:00,65.21,65.22,65.18,65.22,81766.0,60.014,60.0232,59.9864,60.0232,81766.0
2022-11-14 14:30:00,65.22,65.24,65.19,65.2,103626.0,60.0232,60.0416,59.9956,60.0048,103626.0
2022-11-14 14:35:00,65.2,65.24,65.19,65.2,178744.0,60.0048,60.0416,59.9956,60.0048,178744.0
2022-11-14 14:40:00,65.2,65.21,65.17,65.19,92112.0,60.0048,60.014,59.9772,59.9956,92112.0
2022-11-14 14:45:00,65.19,65.2,65.13,65.15,194301.0,59.9956,60.0048,59.9404,59.9588,194301.0
2022-11-14 14:50:00,65.15,65.19,65.15,65.18,432495.0,59.9588,59.9956,59.9588,59.9864,432495.0
2022-11-14 14:55:00,65.17,65.22,65.17,65.21,295774.0,59.9772,60.0232,59.9772,60.014,295774.0
2022-11-14 15:00:00,65.22,65.27,65.22,65.25,204309.0,60.0232,60.0692,60.0232,60.0508,204309.0
2022-11-14 15:05:00,65.26,65.27,65.17,65.17,94054.0,60.06,60.0692,59.9772,59.9772,94054.0
2022-11-14 15:10:00,65.17,65.19,65.04,65.06,266625.0,59.9772,59.9956,59.8576,59.876,266625.0
2022-11-14 15:15:00,65.06,65.11,65.04,65.11,174952.0,59.876,59.922,59.8576,59.922,174952.0
2022-11-14 15:20:00,65.11,65.15,65.1,65.13,235035.0,59.922,59.9588,59.9128,59.9404,235035.0
2022-11-14 15:25:00,65.13,65.13,65.09,65.09,130218.0,59.9404,59.9404,59.9036,59.9036,130218.0
2022-11-14 15:30:00,65.1,65.13,65.07,65.08,376419.0,59.9128,59.9404,59.8852,59.8944,376419.0
2022-11-14 15:35:00,65.07,65.11,65.06,65.08,219182.0,59.8852,59.922,59.876,59.8944,219182.0
2022-11-14 15:40:00,65.09,65.1,65.03,65.03,292076.0,59.9036,59.9128,59.8484,59.8484,292076.0
2022-11-14 15:45:00,65.03,65.04,64.94,64.94,438218.0,59.8484,59.8576,59.7655,59.7655,438218.0
2022-11-14 15:50:00,64.95,64.96,64.85,64.86,493555.0,59.7747,59.7839,59.6827,59.6919,493555.0
2022-11-14 15:55:00,64.85,64.86,64.77,64.78,1004011.0,59.6827,59.6919,59.6091,59.6183,1004011.0
2022-11-15 09:30:00,65.82,65.93,65.7,65.72,817815.0,60.5754,60.6766,60.465,60.4834,817815.0
2022-11-15 09:35:00,65.72,65.82,65.68,65.71,517627.0,60.4834,60.5754,60.4466,60.4742,517627.0
2022-11-15 09:40:00,65.72,65.75,65.65,65.66,251613.0,60.4834,60.511,60.4189,60.4282,251613.0
2022-11-15 09:45:00,65.66,65.67,65.44,65.52,245302.0,60.4282,60.4374,60.2257,60.2993,245302.0
2022-11-15 09:50:00,65.52,65.61,65.51,65.53,516925.0,60.2993,60.3821,60.2901,60.3085,516925.0
2022-11-15 09:55:00,65.54,65.69,65.53,65.66,288610.0,60.3177,60.4558,60.3085,60.4282,288610.0
2022-11-15 10:00:00,65.67,65.72,65.63,65.7,437739.0,60.4374,60.4834,60.4005,60.465,437739.0
2022-11-15 10:05:00,65.7,65.74,65.58,65.62,240114.0,60.465,60.5018,60.3545,60.3913,240114.0
2022-11-15 10:10:00,65.63,65.65,65.57,65.57,374081.0,60.4005,60.4189,60.3453,60.3453,374081.0
2022-11-15 10:15:00,65.57,65.64,65.47,65.5,108896.0,60.3453,60.4097,60.2533,60.2809,108896.0
2022-11-15 10:20:00,65.49,65.65,65.47,65.64,118948.0,60.2717,60.4189,60.2533,60.4097,118948.0
2022-11-15 10:25:00,65.64,65.72,65.63,65.69,330645.0,60.4097,60.4834,60.4005,60.4558,330645.0
2022-11-15 10:30:00,65.69,65.76,65.65,65.73,105135.0,60.4558,60.5202,60.4189,60.4926,105135.0
2022-11-15 10:35:00,65.73,65.75,65.66,65.7,331981.0,60.4926,60.511,60.4282,60.465,331981.0
2022-11-15 10:40:00,65.69,65.69,65.6,65.63,1518682.0,60.4558,60.4558,60.3729,60.4005,1518682.0
2022-11-15 10:45:00,65.63,65.66,65.44,65.49,520183.0,60.4005,60.4282,60.2257,60.2717,520183.0
2022-11-15 10:50:00,65.5,65.53,65.42,65.52,166349.0,60.2809,60.3085,60.2073,60.2993,166349.0
2022-11-15 10:55:00,65.52,65.59,65.51,65.52,307373.0,60.2993,60.3637,60.2901,60.2993,307373.0
2022-11-15 11:00:00,65.52,65.58,65.46,65.56,497558.0,60.2993,60.3545,60.2441,60.3361,497558.0
2022-11-15 11:05:00,65.56,65.64,65.54,65.58,195380.0,60.3361,60.4097,60.3177,60.3545,195380.0
2022-11-15 11:10:00,65.58,65.64,65.57,65.63,415730.0,60.3545,60.4097,60.3453,60.4005,415730.0
2022-11-15 11:15:00,65.63,65.69,65.58,65.62,309334.0,60.4005,60.4558,60.3545,60.3913,309334.0
2022-11-15 11:20:00,65.61,65.69,65.6,65.65,352796.0,60.3821,60.4558,60.3729,60.4189,352796.0
2022-11-15 11:25:00,65.65,65.66,65.56,65.58,219084.0,60.4189,60.4282,60.3361,60.3545,219084.0
2022-11-15 11:30:00,65.58,65.75,65.57,65.72,370795.0,60.3545,60.511,60.3453,60.4834,370795.0
2022-11-15 11:35:00,65.72,65.74,65.66,65.71,220317.0,60.4834,60.5018,60.4282,60.4742,220317.0
2022-11-15 11:40:00,65.71,65.77,65.69,65.7,138796.0,60.4742,60.5294,60.4558,60.465,138796.0
2022-11-15 11:45:00,65.71,65.78,65.7,65.75,217377.0,60.4742,60.5386,60.465,60.511,217377.0
2022-11-15 11:50:00,65.75,65.77,65.69,65.74,292426.0,60.511,60.5294,60.4558,60.5018,292426.0
2022-11-15 11:55:00,65.74,65.74,65.68,65.7,64340.0,60.5018,60.5018,60.4466,60.465,64340.0
2022-11-15 12:00:00,65.7,65.72,65.5,65.55,150712.0,60.465,60.4834,60.2809,60.3269,150712.0
2022-11-15 12:05:00,65.55,65.6,65.52,65.59,67845.0,60.3269,60.3729,60.2993,60.3637,67845.0
2022-11-15 12:10:00,65.6,65.67,65.59,65.62,257002.0,60.3729,60.4374,60.3637,60.3913,257002.0
2022-11-15 12:15:00,65.63,65.63,65.58,65.62,45105.0,60.4005,60.4005,60.3545,60.3913,45105.0
2022-11-15 12:20:00,65.62,65.65,65.6,65.64,95278.0,60.3913,60.4189,60.3729,60.4097,95278.0
2022-11-15 12:25:00,65.64,65.65,65.61,65.62,346992.0,60.4097,60.4189,60.3821,60.3913,346992.0
2022-11-15 12:30:00,65.63,65.71,65.58,65.66,227733.0,60.4005,60.4742,60.3545,60.4282,227733.0
2022-11-15 12:35:00,65.66,65.68,65.62,65.65,105329.0,60.4282,60.4466,60.3913,60.4189,105329.0
2022-11-15 12:40:00,65.65,65.68,65.58,65.63,114287.0,60.4189,60.4466,60.3545,60.4005,114287.0
2022-11-15 12:45:00,65.63,65.68,65.59,65.68,198761.0,60.4005,60.4466,60.3637,60.4466,198761.0
2022-11-15 12:50:00,65.68,65.69,65.65,65.65,98528.0,60.4466,60.4558,60.4189,60.4189,98528.0
2022-11-15 12:55:00,65.66,65.66,65.61,65.66,67714.0,60.4282,60.4282,60.3821,60.4282,67714.0
2022-11-15 13:00:00,65.67,65.71,65.66,65.7,51093.0,60.4374,60.4742,60.4282,60.465,51093.0
2022-11-15 13:05:00,65.7,65.7,65.61,65.62,76732.0,60.465,60.465,60.3821,60.3913,76732.0
2022-11-15 13:10:00,65.62,65.63,65.57,65.6,109634.0,60.3913,60.4005,60.3453,60.3729,109634.0
2022-11-15 13:15:00,65.59,65.6,65.46,65.47,689232.0,60.3637,60.3729,60.2441,60.2533,689232.0
2022-11-15 13:20:00,65.47,65.48,65.2,65.32,803458.0,60.2533,60.2625,60.0048,60.1152,803458.0
2022-11-15 13:25:00,65.33,65.38,64.91,64.98,1654321.0,60.1244,60.1705,59.7379,59.8023,1654321.0
2022-11-15 13:30:00,64.98,65.11,64.81,64.85,1570275.0,59.8023,59.922,59.6459,59.6827,1570275.0
2022-11-15 13:35:00,64.84,64.89,64.6,64.72,669574.0,59.6735,59.7195,59.4526,59.5631,669574.0
2022-11-15 13:40:00,64.73,65.03,64.64,64.94,757624.0,59.5723,59.8484,59.4894,59.7655,757624.0
2022-11-15 13:45:00,64.93,64.99,64.77,64.78,879893.0,59.7563,59.8115,59.6091,59.6183,879893.0
2022-11-15 13:50:00,64.78,64.93,64.77,64.89,544207.0,59.6183,59.7563,59.6091,59.7195,544207.0
2022-11-15 13:55:00,64.89,64.99,64.81,64.88,1007337.0,59.7195,59.8115,59.6459,59.7103,1007337.0
2022-11-15 14:00:00,64.88,64.95,64.61,64.61,504784.0,59.7103,59.7747,59.4618,59.4618,504784.0
2022-11-15 14:05:00,64.6,64.81,64.6,64.81,904914.0,59.4526,59.6459,59.4526,59.6459,904914.0
2022-11-15 14:10:00,64.81,65.22,64.8,65.02,1289508.0,59.6459,60.0232,59.6367,59.8391,1289508.0
2022-11-15 14:15:00,65.03,65.09,64.91,65.01,565113.0,59.8484,59.9036,59.7379,59.8299,565113.0
2022-11-15 14:20:00,65.01,65.33,65.01,65.31,810461.0,59.8299,60.1244,59.8299,60.106,810461.0
2022-11-15 14:25:00,65.28,65.33,65.08,65.18,396648.0,60.0784,60.1244,59.8944,59.9864,396648.0
2022-11-15 14:30:00,65.18,65.22,65.1,65.11,223455.0,59.9864,60.0232,59.9128,59.922,223455.0
2022-11-15 14:35:00,65.11,65.23,65.07,65.15,309510.0,59.922,60.0324,59.8852,59.9588,309510.0
2022-11-15 14:40:00,65.16,65.22,65.13,65.15,221217.0,59.968,60.0232,59.9404,59.9588,221217.0
2022-11-15 14:45:00,65.15,65.2,65.09,65.1,281235.0,59.9588,60.0048,59.9036,59.9128,281235.0
2022-11-15 14:50:00,65.1,65.26,65.09,65.2,650988.0,59.9128,60.06,59.9036,60.0048,650988.0
2022-11-15 14:55:00,65.2,65.44,65.18,65.39,607013.0,60.0048,60.2257,59.9864,60.1797,607013.0
2022-11-15 15:00:00,65.39,65.49,65.37,65.42,332551.0,60.1797,60.2717,60.1613,60.2073,332551.0
2022-11-15 15:05:00,65.41,65.41,65.32,65.34,254226.0,60.1981,60.1981,60.1152,60.1336,254226.0
2022-11-15 15:10:00,65.34,65.4,65.32,65.36,239228.0,60.1336,60.1889,60.1152,60.1521,239228.0
2022-11-15 15:15:00,65.36,65.42,65.35,65.41,264616.0,60.1521,60.2073,60.1429,60.1981,264616.0
2022-11-15 15:20:00,65.4,65.45,65.36,65.42,273678.0,60.1889,60.2349,60.1521,60.2073,273678.0
2022-11-15 15:25:00,65.42,65.43,65.36,65.4,178643.0,60.2073,60.2165,60.1521,60.1889,178643.0
2022-11-15 15:30:00,65.39,65.39,65.26,65.29,634674.0,60.1797,60.1797,60.06,60.0876,634674.0
2022-11-15 15:35:00,65.3,65.42,65.3,65.41,208568.0,60.0968,60.2073,60.0968,60.1981,208568.0
2022-11-15 15:40:00,65.4,65.42,65.35,65.4,217215.0,60.1889,60.2073,60.1429,60.1889,217215.0
2022-11-15 15:45:00,65.4,65.4,65.27,65.28,625679.0,60.1889,60.1889,60.0692,60.0784,625679.0
2022-11-15 15:50:00,65.28,65.28,65.12,65.16,653623.0,60.0784,60.0784,59.9312,59.968,653623.0
2022-11-15 15:55:00,65.15,65.22,65.12,65.21,1692349.0,59.9588,60.0232,59.9312,60.014,1692349.0
2022-11-16 09:30:00,65.3,65.41,65.25,65.4,430906.0,60.0968,60.1981,60.0508,60.1889,430906.0
2022-11-16 09:35:00,65.39,65.39,65.24,65.28,430770.0,60.1797,60.1797,60.0416,60.0784,430770.0
2022-11-16 09:40:00,65.28,65.28,65.14,65.14,208301.0,60.0784,60.0784,59.9496,59.9496,208301.0
2022-11-16 09:45:00,65.15,65.25,65.04,65.05,596039.0,59.9588,60.0508,59.8576,59.8668,596039.0
2022-11-16 09:50:00,65.05,65.09,64.97,64.98,180005.0,59.8668,59.9036,59.7931,59.8023,180005.0
2022-11-16 09:55:00,64.99,65.1,64.99,65.07,193639.0,59.8115,59.9128,59.8115,59.8852,193639.0
2022-11-16 10:00:00,65.08,65.17,65.08,65.1,868039.0,59.8944,59.9772,59.8944,59.9128,868039.0
2022-11-16 10:05:00,65.1,65.18,65.03,65.03,343930.0,59.9128,59.9864,59.8484,59.8484,343930.0
2022-11-16 10:10:00,65.05,65.19,65.05,65.09,538205.0,59.8668,59.9956,59.8668,59.9036,538205.0
2022-11-16 10:15:00,65.08,65.11,65.03,65.06,142222.0,59.8944,59.922,59.8484,59.876,142222.0
2022-11-16 10:20:00,65.07,65.1,65.03,65.05,65935.0,59.8852,59.9128,59.8484,59.8668,65935.0
2022-11-16 10:25:00,65.06,65.11,65.04,65.1,93734.0,59.876,59.922,59.8576,59.9128,93734.0
2022-11-16 10:30:00,65.09,65.18,65.06,65.15,126656.0,59.9036,59.9864,59.876,59.9588,126656.0
2022-11-16 10:35:00,65.16,65.17,65.1,65.12,56275.0,59.968,59.9772,59.9128,59.9312,56275.0
2022-11-16 10:40:00,65.13,65.15,65.08,65.1,72917.0,59.9404,59.9588,59.8944,59.9128,72917.0
2022-11-16 10:45:00,65.08,65.13,65.04,65.12,109168.0,59.8944,59.9404,59.8576,59.9312,109168.0
2022-11-16 10:50:00,65.12,65.14,65.04,65.06,107551.0,59.9312,59.9496,59.8576,59.876,107551.0
2022-11-16 10:55:00,65.07,65.11,65.04,65.1,156546.0,59.8852,59.922,59.8576,59.9128,156546.0
2022-11-16 11:00:00,65.1,65.15,65.1,65.13,112836.0,59.9128,59.9588,59.9128,59.9404,112836.0
2022-11-16 11:05:00,65.14,65.18,65.1,65.12,160725.0,59.9496,59.9864,59.9128,59.9312,160725.0
2022-11-16 11:10:00,65.12,65.13,65.07,65.12,199927.0,59.9312,59.9404,59.8852,59.9312,199927.0
2022-11-16 11:15:00,65.12,65.14,65.08,65.13,98623.0,59.9312,59.9496,59.8944,59.9404,98623.0
2022-11-16 11:20:00,65.13,65.18,65.12,65.16,213665.0,59.9404,59.9864,59.9312,59.968,213665.0
2022-11-16 11:25:00,65.15,65.2,65.13,65.17,91731.0,59.9588,60.0048,59.9404,59.9772,91731.0
2022-11-16 11:30:00,65.17,65.2,65.11,65.12,203031.0,59.9772,60.0048,59.922,59.9312,203031.0
2022-11-16 11:35:00,65.12,65.13,65.04,65.07,110489.0,59.9312,59.9404,59.8576,59.8852,110489.0
2022-11-16 11:40:00,65.07,65.11,65.05,65.09,81133.0,59.8852,59.922,59.8668,59.9036,81133.0
2022-11-16 11:45:00,65.08,65.17,65.08,65.16,97693.0,59.8944,59.9772,59.8944,59.968,97693.0
2022-11-16 11:50:00,65.15,65.16,65.07,65.09,65032.0,59.9588,59.968,59.8852,59.9036,65032.0
2022-11-16 11:55:00,65.09,65.14,65.07,65.09,79408.0,59.9036,59.9496,59.8852,59.9036,79408.0
2022-11-16 12:00:00,65.09,65.11,65.04,65.06,146257.0,59.9036,59.922,59.8576,59.876,146257.0
2022-11-16 12:05:00,65.05,65.11,65.04,65.09,69886.0,59.8668,59.922,59.8576,59.9036,69886.0
2022-11-16 12:10:00,65.09,65.1,65.01,65.02,94758.0,59.9036,59.9128,59.8299,59.8391,94758.0
2022-11-16 12:15:00,65.02,65.05,65.0,65.01,65422.0,59.8391,59.8668,59.8207,59.8299,65422.0
2022-11-16 12:20:00,65.02,65.04,64.95,65.0,1037682.0,59.8391,59.8576,59.7747,59.8207,1037682.0
2022-11-16 12:25:00,64.99,65.06,64.99,65.04,220909.0,59.8115,59.876,59.8115,59.8576,220909.0
2022-11-16 12:30:00,65.05,65.07,65.02,65.05,186591.0,59.8668,59.8852,59.8391,59.8668,186591.0
2022-11-16 12:35:00,65.05,65.12,65.04,65.09,224278.0,59.8668,59.9312,59.8576,59.9036,224278.0
2022-11-16 12:40:00,65.09,65.17,65.08,65.15,60369.0,59.9036,59.9772,59.8944,59.9588,60369.0
2022-11-16 12:45:00,65.15,65.21,65.14,65.16,86357.0,59.9588,60.014,59.9496,59.968,86357.0
2022-11-16 12:50:00,65.17,65.24,65.06,65.12,930398.0,59.9772,60.0416,59.876,59.9312,930398.0
2022-11-16 12:55:00,65.12,65.19,65.12,65.14,156656.0,59.9312,59.9956,59.9312,59.9496,156656.0
2022-11-16 13:00:00,65.14,65.15,65.08,65.09,584203.0,59.9496,59.9588,59.8944,59.9036,584203.0
2022-11-16 13:05:00,65.09,65.11,65.07,65.1,90705.0,59.9036,59.922,59.8852,59.9128,90705.0
2022-11-16 13:10:00,65.1,65.13,65.07,65.09,49194.0,59.9128,59.9404,59.8852,59.9036,49194.0
2022-11-16 13:15:00,65.09,65.09,65.03,65.03,127660.0,59.9036,59.9036,59.8484,59.8484,127660.0
2022-11-16 13:20:00,65.03,65.06,65.02,65.03,176796.0,59.8484,59.876,59.8391,59.8484,176796.0
2022-11-16 13:25:00,65.02,65.04,64.99,65.0,142779.0,59.8391,59.8576,59.8115,59.8207,142779.0
2022-11-16 13:30:00,65.0,65.03,64.87,64.89,128620.0,59.8207,59.8484,59.7011,59.7195,128620.0
2022-11-16 13:35:00,64.89,64.92,64.86,64.92,94918.0,59.7195,59.7471,59.6919,59.7471,94918.0
2022-11-16 13:40:00,64.91,64.94,64.9,64.93,208009.0,59.7379,59.7655,59.7287,59.7563,208009.0
2022-11-16 13:45:00,64.93,64.94,64.89,64.92,286625.0,59.7563,59.7655,59.7195,59.7471,286625.0
2022-11-16 13:50:00,64.91,64.93,64.9,64.91,60435.0,59.7379,59.7563,59.7287,59.7379,60435.0
2022-11-16 13:55:00,64.91,64.93,64.87,64.89,206789.0,59.7379,59.7563,59.7011,59.7195,206789.0
2022-11-16 14:00:00,64.89,64.97,64.89,64.96,114778.0,59.7195,59.7931,59.7195,59.7839,114778.0
2022-11-16 14:05:00,64.96,64.97,64.91,64.96,55425.0,59.7839,59.7931,59.7379,59.7839,55425.0
2022-11-16 14:10:00,64.95,64.97,64.95,64.95,284555.0,59.7747,59.7931,59.7747,59.7747,284555.0
2022-11-16 14:15:00,64.96,64.98,64.93,64.98,291024.0,59.7839,59.8023,59.7563,59.8023,291024.0
2022-11-16 14:20:00,64.98,65.03,64.96,65.01,188818.0,59.8023,59.8484,59.7839,59.8299,188818.0
2022-11-16 14:25:00,65.02,65.05,65.01,65.03,392406.0,59.8391,59.8668,59.8299,59.8484,392406.0
2022-11-16 14:30:00,65.03,65.03,64.95,64.99,298705.0,59.8484,59.8484,59.7747,59.8115,298705.0
2022-11-16 14:35:00,64.99,65.13,64.97,65.11,464698.0,59.8115,59.9404,59.7931,59.922,464698.0
2022-11-16 14:40:00,65.1,65.14,65.07,65.08,157811.0,59.9128,59.9496,59.8852,59.8944,157811.0
2022-11-16 14:45:00,65.08,65.09,65.03,65.05,86619.0,59.8944,59.9036,59.8484,59.8668,86619.0
2022-11-16 14:50:00,65.05,65.12,65.03,65.09,61251.0,59.8668,59.9312,59.8484,59.9036,61251.0
2022-11-16 14:55:00,65.1,65.15,65.08,65.14,121412.0,59.9128,59.9588,59.8944,59.9496,121412.0
2022-11-16 15:00:00,65.14,65.15,65.08,65.09,187931.0,59.9496,59.9588,59.8944,59.9036,187931.0
2022-11-16 15:05:00,65.08,65.11,65.0,65.02,332261.0,59.8944,59.922,59.8207,59.8391,332261.0
2022-11-16 15:10:00,65.02,65.04,65.0,65.03,131618.0,59.8391,59.8576,59.8207,59.8484,131618.0
2022-11-16 15:15:00,65.04,65.06,65.0,65.02,142748.0,59.8576,59.876,59.8207,59.8391,142748.0
2022-11-16 15:20:00,65.02,65.09,65.02,65.09,147351.0,59.8391,59.9036,59.8391,59.9036,147351.0
2022-11-16 15:25:00,65.09,65.13,65.09,65.12,396831.0,59.9036,59.9404,59.9036,59.9312,396831.0
2022-11-16 15:30:00,65.11,65.15,65.08,65.08,210046.0,59.922,59.9588,59.8944,59.8944,210046.0
2022-11-16 15:35:00,65.08,65.14,65.08,65.11,515615.0,59.8944,59.9496,59.8944,59.922,515615.0
2022-11-16 15:40:00,65.11,65.17,65.08,65.17,233394.0,59.922,59.9772,59.8944,59.9772,233394.0
2022-11-16 15:45:00,65.17,65.17,65.12,65.14,228162.0,59.9772,59.9772,59.9312,59.9496,228162.0
2022-11-16 15:50:00,65.14,65.18,65.13,65.16,362742.0,59.9496,59.9864,59.9404,59.968,362742.0
2022-11-16 15:55:00,65.16,65.16,65.05,65.06,1010250.0,59.968,59.968,59.8668,59.876,1010250.0
2022-11-17 09:30:00,64.22,64.4,64.2,64.37,465772.0,59.1029,59.2685,59.0845,59.2409,465772.0
2022-11-17 09:35:00,64.37,64.4,64.31,64.35,151414.0,59.2409,59.2685,59.1857,59.2225,151414.0
2022-11-17 09:40:00,64.35,64.44,64.31,64.42,629515.0,59.2225,59.3054,59.1857,59.287,629515.0
2022-11-17 09:45:00,64.41,64.47,64.38,64.46,81094.0,59.2778,59.333,59.2501,59.3238,81094.0
2022-11-17 09:50:00,64.47,64.52,64.36,64.37,115890.0,59.333,59.379,59.2317,59.2409,115890.0
2022-11-17 09:55:00,64.38,64.39,64.34,64.36,118259.0,59.2501,59.2593,59.2133,59.2317,118259.0
2022-11-17 10:00:00,64.35,64.43,64.32,64.42,184051.0,59.2225,59.2962,59.1949,59.287,184051.0
2022-11-17 10:05:00,64.42,64.47,64.39,64.42,98465.0,59.287,59.333,59.2593,59.287,98465.0
2022-11-17 10:10:00,64.42,64.48,64.4,64.45,227633.0,59.287,59.3422,59.2685,59.3146,227633.0
2022-11-17 10:15:00,64.45,64.57,64.45,64.56,289201.0,59.3146,59.425,59.3146,59.4158,289201.0
2022-11-17 10:20:00,64.56,64.57,64.5,64.53,289165.0,59.4158,59.425,59.3606,59.3882,289165.0
2022-11-17 10:25:00,64.53,64.66,64.53,64.64,166096.0,59.3882,59.5078,59.3882,59.4894,166096.0
2022-11-17 10:30:00,64.63,64.64,64.52,64.52,328805.0,59.4802,59.4894,59.379,59.379,328805.0
2022-11-17 10:35:00,64.52,64.57,64.5,64.5,167728.0,59.379,59.425,59.3606,59.3606,167728.0
2022-11-17 10:40:00,64.49,64.55,64.49,64.52,105428.0,59.3514,59.4066,59.3514,59.379,105428.0
2022-11-17 10:45:00,64.51,64.51,64.4,64.42,95358.0,59.3698,59.3698,59.2685,59.287,95358.0
2022-11-17 10:50:00,64.42,64.44,64.39,64.42,404187.0,59.287,59.3054,59.2593,59.287,404187.0
2022-11-17 10:55:00,64.42,64.44,64.37,64.42,188303.0,59.287,59.3054,59.2409,59.287,188303.0
2022-11-17 11:00:00,64.42,64.47,64.4,64.41,247505.0,59.287,59.333,59.2685,59.2778,247505.0
2022-11-17 11:05:00,64.41,64.46,64.38,64.39,288235.0,59.2778,59.3238,59.2501,59.2593,288235.0
2022-11-17 11:10:00,64.39,64.45,64.37,64.44,239604.0,59.2593,59.3146,59.2409,59.3054,239604.0
2022-11-17 11:15:00,64.44,64.45,64.41,64.43,314171.0,59.3054,59.3146,59.2778,59.2962,314171.0
2022-11-17 11:20:00,64.42,64.46,64.39,64.44,160202.0,59.287,59.3238,59.2593,59.3054,160202.0
2022-11-17 11:25:00,64.44,64.49,64.43,64.48,188787.0,59.3054,59.3514,59.2962,59.3422,188787.0
2022-11-17 11:30:00,64.49,64.5,64.44,64.49,282226.0,59.3514,59.3606,59.3054,59.3514,282226.0
2022-11-17 11:35:00,64.5,64.55,64.49,64.53,255415.0,59.3606,59.4066,59.3514,59.3882,255415.0
2022-11-17 11:40:00,64.54,64.58,64.52,64.56,223393.0,59.3974,59.4342,59.379,59.4158,223393.0
2022-11-17 11:45:00,64.56,64.58,64.51,64.52,128586.0,59.4158,59.4342,59.3698,59.379,128586.0
2022-11-17 11:50:00,64.53,64.57,64.51,64.54,382565.0,59.3882,59.425,59.3698,59.3974,382565.0
2022-11-17 11:55:00,64.55,64.79,64.55,64.77,386511.0,59.4066,59.6275,59.4066,59.6091,386511.0
2022-11-17 12:00:00,64.78,64.84,64.77,64.82,184882.0,59.6183,59.6735,59.6091,59.6551,184882.0
2022-11-17 12:05:00,64.82,64.86,64.8,64.82,185959.0,59.6551,59.6919,59.6367,59.6551,185959.0
2022-11-17 12:10:00,64.82,64.85,64.79,64.8,104398.0,59.6551,59.6827,59.6275,59.6367,104398.0
2022-11-17 12:15:00,64.8,64.8,64.75,64.78,255300.0,59.6367,59.6367,59.5907,59.6183,255300.0
2022-11-17 12:20:00,64.77,64.79,64.73,64.75,62631.0,59.6091,59.6275,59.5723,59.5907,62631.0
2022-11-17 12:25:00,64.75,64.77,64.72,64.74,48610.0,59.5907,59.6091,59.5631,59.5815,48610.0
2022-11-17 12:30:00,64.75,64.78,64.72,64.73,49065.0,59.5907,59.6183,59.5631,59.5723,49065.0
2022-11-17 12:35:00,64.73,64.79,64.73,64.77,60934.0,59.5723,59.6275,59.5723,59.6091,60934.0
2022-11-17 12:40:00,64.78,64.81,64.73,64.78,147875.0,59.6183,59.6459,59.5723,59.6183,147875.0
2022-11-17 12:45:00,64.78,64.86,64.78,64.84,52011.0,59.6183,59.6919,59.6183,59.6735,52011.0
2022-11-17 12:50:00,64.84,64.93,64.83,64.88,420272.0,59.6735,59.7563,59.6643,59.7103,420272.0
2022-11-17 12:55:00,64.89,64.92,64.87,64.9,209501.0,59.7195,59.7471,59.7011,59.7287,209501.0
2022-11-17 13:00:00,64.9,64.93,64.89,64.9,66297.0,59.7287,59.7563,59.7195,59.7287,66297.0
2022-11-17 13:05:00,64.89,64.93,64.87,64.88,71729.0,59.7195,59.7563,59.7011,59.7103,71729.0
2022-11-17 13:10:00,64.89,64.94,64.88,64.9,97611.0,59.7195,59.7655,59.7103,59.7287,97611.0
2022-11-17 13:15:00,64.9,64.99,64.9,64.99,351628.0,59.7287,59.8115,59.7287,59.8115,351628.0
2022-11-17 13:20:00,64.99,65.02,64.95,64.95,125060.0,59.8115,59.8391,59.7747,59.7747,125060.0
2022-11-17 13:25:00,64.95,64.96,64.92,64.93,121352.0,59.7747,59.7839,59.7471,59.7563,121352.0
2022-11-17 13:30:00,64.93,64.97,64.91,64.96,122055.0,59.7563,59.7931,59.7379,59.7839,122055.0
2022-11-17 13:35:00,64.96,65.02,64.94,65.02,103390.0,59.7839,59.8391,59.7655,59.8391,103390.0
2022-11-17 13:40:00,65.01,65.03,64.96,64.98,64613.0,59.8299,59.8484,59.7839,59.8023,64613.0
2022-11-17 13:45:00,64.98,64.99,64.91,64.94,79048.0,59.8023,59.8115,59.7379,59.7655,79048.0
2022-11-17 13:50:00,64.93,64.94,64.9,64.92,66619.0,59.7563,59.7655,59.7287,59.7471,66619.0
2022-11-17 13:55:00,64.92,64.95,64.9,64.95,27545.0,59.7471,59.7747,59.7287,59.7747,27545.0
2022-11-17 14:00:00,64.94,65.0,64.93,64.99,66238.0,59.7655,59.8207,59.7563,59.8115,66238.0
2022-11-17 14:05:00,64.98,64.99,64.91,64.92,35864.0,59.8023,59.8115,59.7379,59.7471,35864.0
2022-11-17 14:10:00,64.92,64.92,64.86,64.9,49386.0,59.7471,59.7471,59.6919,59.7287,49386.0
2022-11-17 14:15:00,64.89,64.9,64.83,64.84,75595.0,59.7195,59.7287,59.6643,59.6735,75595.0
2022-11-17 14:20:00,64.84,64.89,64.82,64.89,315629.0,59.6735,59.7195,59.6551,59.7195,315629.0
2022-11-17 14:25:00,64.88,64.91,64.85,64.87,71435.0,59.7103,59.7379,59.6827,59.7011,71435.0
2022-11-17 14:30:00,64.87,64.91,64.86,64.89,116851.0,59.7011,59.7379,59.6919,59.7195,116851.0
2022-11-17 14:35:00,64.89,64.9,64.84,64.88,50797.0,59.7195,59.7287,59.6735,59.7103,50797.0
2022-11-17 14:40:00,64.87,64.9,64.83,64.86,60766.0,59.7011,59.7287,59.6643,59.6919,60766.0
2022-11-17 14:45:00,64.86,64.93,64.81,64.92,75773.0,59.6919,59.7563,59.6459,59.7471,75773.0
2022-11-17 14:50:00,64.92,64.93,64.88,64.92,80203.0,59.7471,59.7563,59.7103,59.7471,80203.0
2022-11-17 14:55:00,64.93,64.93,64.9,64.92,147494.0,59.7563,59.7563,59.7287,59.7471,147494.0
2022-11-17 15:00:00,64.92,64.92,64.84,64.89,144745.0,59.7471,59.7471,59.6735,59.7195,144745.0
2022-11-17 15:05:00,64.88,64.95,64.88,64.89,117101.0,59.7103,59.7747,59.7103,59.7195,117101.0
2022-11-17 15:10:00,64.89,64.89,64.83,64.84,154121.0,59.7195,59.7195,59.6643,59.6735,154121.0
2022-11-17 15:15:00,64.84,64.85,64.79,64.8,118070.0,59.6735,59.6827,59.6275,59.6367,118070.0
2022-11-17 15:20:00,64.8,64.83,64.77,64.81,237092.0,59.6367,59.6643,59.6091,59.6459,237092.0
2022-11-17 15:25:00,64.81,64.85,64.78,64.84,96795.0,59.6459,59.6827,59.6183,59.6735,96795.0
2022-11-17 15:30:00,64.84,64.9,64.84,64.89,88633.0,59.6735,59.7287,59.6735,59.7195,88633.0
2022-11-17 15:35:00,64.89,64.91,64.87,64.91,158822.0,59.7195,59.7379,59.7011,59.7379,158822.0
2022-11-17 15:40:00,64.91,64.96,64.9,64.95,297773.0,59.7379,59.7839,59.7287,59.7747,297773.0
2022-11-17 15:45:00,64.95,65.06,64.95,65.03,383721.0,59.7747,59.876,59.7747,59.8484,383721.0
2022-11-17 15:50:00,65.03,65.05,64.98,64.98,418461.0,59.8484,59.8668,59.8023,59.8023,418461.0
2022-11-17 15:55:00,64.97,65.03,64.96,65.02,1104473.0,59.7931,59.8484,59.7839,59.8391,1104473.0
2022-11-18 09:30:00,65.32,65.33,65.13,65.17,975693.0,60.1152,60.1244,59.9404,59.9772,975693.0
2022-11-18 09:35:00,65.17,65.25,65.16,65.2,305978.0,59.9772,60.0508,59.968,60.0048,305978.0
2022-11-18 09:40:00,65.2,65.22,65.12,65.16,200714.0,60.0048,60.0232,59.9312,59.968,200714.0
2022-11-18 09:45:00,65.16,65.2,65.1,65.11,231140.0,59.968,60.0048,59.9128,59.922,231140.0
2022-11-18 09:50:00,65.1,65.14,65.07,65.14,341562.0,59.9128,59.9496,59.8852,59.9496,341562.0
2022-11-18 09:55:00,65.14,65.18,65.1,65.12,260426.0,59.9496,59.9864,59.9128,59.9312,260426.0
2022-11-18 10:00:00,65.12,65.14,65.03,65.03,541735.0,59.9312,59.9496,59.8484,59.8484,541735.0
2022-11-18 10:05:00,65.03,65.07,64.97,65.06,271718.0,59.8484,59.8852,59.7931,59.876,271718.0
2022-11-18 10:10:00,65.06,65.13,65.06,65.09,186895.0,59.876,59.9404,59.876,59.9036,186895.0
2022-11-18 10:15:00,65.08,65.16,65.07,65.11,365093.0,59.8944,59.968,59.8852,59.922,365093.0
2022-11-18 10:20:00,65.12,65.17,65.11,65.14,223013.0,59.9312,59.9772,59.922,59.9496,223013.0
2022-11-18 10:25:00,65.15,65.19,65.08,65.19,332226.0,59.9588,59.9956,59.8944,59.9956,332226.0
2022-11-18 10:30:00,65.17,65.22,65.14,65.16,353259.0,59.9772,60.0232,59.9496,59.968,353259.0
2022-11-18 10:35:00,65.17,65.23,65.14,65.19,437764.0,59.9772,60.0324,59.9496,59.9956,437764.0
2022-11-18 10:40:00,65.19,65.24,65.18,65.19,218749.0,59.9956,60.0416,59.9864,59.9956,218749.0
2022-11-18 10:45:00,65.19,65.24,65.16,65.23,122445.0,59.9956,60.0416,59.968,60.0324,122445.0
2022-11-18 10:50:00,65.23,65.27,65.2,65.26,410612.0,60.0324,60.0692,60.0048,60.06,410612.0
2022-11-18 10:55:00,65.26,65.26,65.14,65.19,158484.0,60.06,60.06,59.9496,59.9956,158484.0
2022-11-18 11:00:00,65.18,65.19,65.12,65.13,296454.0,59.9864,59.9956,59.9312,59.9404,296454.0
2022-11-18 11:05:00,65.14,65.18,65.12,65.18,265760.0,59.9496,59.9864,59.9312,59.9864,265760.0
2022-11-18 11:10:00,65.17,65.22,65.15,65.21,243912.0,59.9772,60.0232,59.9588,60.014,243912.0
2022-11-18 11:15:00,65.21,65.29,65.19,65.28,158874.0,60.014,60.0876,59.9956,60.0784,158874.0
2022-11-18 11:20:00,65.28,65.3,65.25,65.28,131775.0,60.0784,60.0968,60.0508,60.0784,131775.0
2022-11-18 11:25:00,65.28,65.29,65.23,65.27,103408.0,60.0784,60.0876,60.0324,60.0692,103408.0
2022-11-18 11:30:00,65.27,65.3,65.24,65.25,135569.0,60.0692,60.0968,60.0416,60.0508,135569.0
2022-11-18 11:35:00,65.25,65.27,65.17,65.19,344242.0,60.0508,60.0692,59.9772,59.9956,344242.0
2022-11-18 11:40:00,65.19,65.22,65.16,65.2,78622.0,59.9956,60.0232,59.968,60.0048,78622.0
2022-11-18 11:45:00,65.21,65.22,65.09,65.11,274355.0,60.014,60.0232,59.9036,59.922,274355.0
2022-11-18 11:50:00,65.11,65.16,65.09,65.14,116275.0,59.922,59.968,59.9036,59.9496,116275.0
2022-11-18 11:55:00,65.14,65.19,65.12,65.17,147523.0,59.9496,59.9956,59.9312,59.9772,147523.0
2022-11-18 12:00:00,65.17,65.19,65.15,65.17,70840.0,59.9772,59.9956,59.9588,59.9772,70840.0
2022-11-18 12:05:00,65.17,65.17,65.05,65.09,96078.0,59.9772,59.9772,59.8668,59.9036,96078.0
2022-11-18 12:10:00,65.09,65.13,65.08,65.09,104894.0,59.9036,59.9404,59.8944,59.9036,104894.0
2022-11-18 12:15:00,65.09,65.1,64.95,64.95,186407.0,59.9036,59.9128,59.7747,59.7747,186407.0
2022-11-18 12:20:00,64.95,64.97,64.93,64.95,256139.0,59.7747,59.7931,59.7563,59.7747,256139.0
2022-11-18 12:25:00,64.94,65.04,64.93,65.03,213319.0,59.7655,59.8576,59.7563,59.8484,213319.0
2022-11-18 12:30:00,65.03,65.04,65.0,65.03,71588.0,59.8484,59.8576,59.8207,59.8484,71588.0
2022-11-18 12:35:00,65.03,65.1,65.02,65.09,86079.0,59.8484,59.9128,59.8391,59.9036,86079.0
2022-11-18 12:40:00,65.09,65.1,65.04,65.04,123116.0,59.9036,59.9128,59.8576,59.8576,123116.0
2022-11-18 12:45:00,65.04,65.06,64.99,65.02,143380.0,59.8576,59.876,59.8115,59.8391,143380.0
2022-11-18 12:50:00,65.02,65.05,64.94,64.97,97829.0,59.8391,59.8668,59.7655,59.7931,97829.0
2022-11-18 12:55:00,64.96,65.02,64.95,65.01,253704.0,59.7839,59.8391,59.7747,59.8299,253704.0
2022-11-18 13:00:00,65.01,65.02,64.97,64.98,98431.0,59.8299,59.8391,59.7931,59.8023,98431.0
2022-11-18 13:05:00,64.99,65.08,64.99,65.07,49470.0,59.8115,59.8944,59.8115,59.8852,49470.0
2022-11-18 13:10:00,65.07,65.08,65.05,65.07,90415.0,59.8852,59.8944,59.8668,59.8852,90415.0
2022-11-18 13:15:00,65.06,65.07,65.02,65.03,87930.0,59.876,59.8852,59.8391,59.8484,87930.0
2022-11-18 13:20:00,65.04,65.09,65.0,65.08,75857.0,59.8576,59.9036,59.8207,59.8944,75857.0
2022-11-18 13:25:00,65.08,65.13,65.06,65.12,246336.0,59.8944,59.9404,59.876,59.9312,246336.0
2022-11-18 13:30:00,65.13,65.13,65.09,65.12,106210.0,59.9404,59.9404,59.9036,59.9312,106210.0
2022-11-18 13:35:00,65.12,65.12,65.06,65.08,84208.0,59.9312,59.9312,59.876,59.8944,84208.0
2022-11-18 13:40:00,65.08,65.09,65.0,65.0,58227.0,59.8944,59.9036,59.8207,59.8207,58227.0
2022-11-18 13:45:00,65.0,65.02,64.97,64.98,148658.0,59.8207,59.8391,59.7931,59.8023,148658.0
2022-11-18 13:50:00,64.98,65.01,64.97,65.0,86603.0,59.8023,59.8299,59.7931,59.8207,86603.0
2022-11-18 13:55:00,64.99,65.03,64.98,65.03,62997.0,59.8115,59.8484,59.8023,59.8484,62997.0
2022-11-18 14:00:00,65.02,65.08,65.01,65.08,50852.0,59.8391,59.8944,59.8299,59.8944,50852.0
2022-11-18 14:05:00,65.08,65.08,65.05,65.06,69806.0,59.8944,59.8944,59.8668,59.876,69806.0
2022-11-18 14:10:00,65.06,65.08,65.04,65.06,145039.0,59.876,59.8944,59.8576,59.876,145039.0
2022-11-18 14:15:00,65.07,65.1,65.05,65.05,109356.0,59.8852,59.9128,59.8668,59.8668,109356.0
2022-11-18 14:20:00,65.05,65.09,65.04,65.08,179170.0,59.8668,59.9036,59.8576,59.8944,179170.0
2022-11-18 14:25:00,65.08,65.1,65.05,65.06,84936.0,59.8944,59.9128,59.8668,59.876,84936.0
2022-11-18 14:30:00,65.06,65.09,65.01,65.03,164703.0,59.876,59.9036,59.8299,59.8484,164703.0
2022-11-18 14:35:00,65.03,65.04,64.99,65.03,238285.0,59.8484,59.8576,59.8115,59.8484,238285.0
2022-11-18 14:40:00,65.03,65.07,65.02,65.05,79443.0,59.8484,59.8852,59.8391,59.8668,79443.0
2022-11-18 14:45:00,65.04,65.07,65.02,65.03,81130.0,59.8576,59.8852,59.8391,59.8484,81130.0
2022-11-18 14:50:00,65.04,65.09,65.03,65.08,157313.0,59.8576,59.9036,59.8484,59.8944,157313.0
2022-11-18 14:55:00,65.08,65.12,65.07,65.1,84025.0,59.8944,59.9312,59.8852,59.9128,84025.0
2022-11-18 15:00:00,65.1,65.17,65.1,65.15,85932.0,59.9128,59.9772,59.9128,59.9588,85932.0
2022-11-18 15:05:00,65.16,65.19,65.15,65.19,219988.0,59.968,59.9956,59.9588,59.9956,219988.0
2022-11-18 15:10:00,65.19,65.21,65.17,65.17,399810.0,59.9956,60.014,59.9772,59.9772,399810.0
2022-11-18 15:15:00,65.17,65.19,65.15,65.19,437747.0,59.9772,59.9956,59.9588,59.9956,437747.0
2022-11-18 15:20:00,65.19,65.19,65.12,65.17,121936.0,59.9956,59.9956,59.9312,59.9772,121936.0
2022-11-18 15:25:00,65.17,65.21,65.15,65.21,88575.0,59.9772,60.014,59.9588,60.014,88575.0
2022-11-18 15:30:00,65.21,65.22,65.17,65.17,157735.0,60.014,60.0232,59.9772,59.9772,157735.0
2022-11-18 15:35:00,65.18,65.24,65.17,65.24,778388.0,59.9864,60.0416,59.9772,60.0416,778388.0
2022-11-18 15:40:00,65.24,65.24,65.2,65.23,143550.0,60.0416,60.0416,60.0048,60.0324,143550.0
2022-11-18 15:45:00,65.23,65.23,65.18,65.22,288809.0,60.0324,60.0324,59.9864,60.0232,288809.0
2022-11-18 15:50:00,65.22,65.25,65.1,65.11,650545.0,60.0232,60.0508,59.9128,59.922,650545.0
2022-11-18 15:55:00,65.11,65.15,65.08,65.14,564055.0,59.922,59.9588,59.8944,59.9496,564055.0
2022-11-21 09:30:00,64.6,64.66,64.53,64.55,277162.0,59.4526,59.5078,59.3882,59.4066,277162.0
2022-11-21 09:35:00,64.54,64.58,64.47,64.48,445489.0,59.3974,59.4342,59.333,59.3422,445489.0
2022-11-21 09:40:00,64.48,64.57,64.48,64.51,318284.0,59.3422,59.425,59.3422,59.3698,318284.0
2022-11-21 09:45:00,64.51,64.66,64.5,64.66,429517.0,59.3698,59.5078,59.3606,59.5078,429517.0
2022-11-21 09:50:00,64.65,64.72,64.65,64.7,430472.0,59.4986,59.5631,59.4986,59.5446,430472.0
2022-11-21 09:55:00,64.69,64.73,64.68,64.71,513487.0,59.5354,59.5723,59.5262,59.5538,513487.0
2022-11-21 10:00:00,64.73,64.78,64.66,64.67,176746.0,59.5723,59.6183,59.5078,59.517,176746.0
2022-11-21 10:05:00,64.67,64.68,64.61,64.64,199074.0,59.517,59.5262,59.4618,59.4894,199074.0
2022-11-21 10:10:00,64.64,64.65,64.58,64.58,151831.0,59.4894,59.4986,59.4342,59.4342,151831.0
2022-11-21 10:15:00,64.58,64.61,64.53,64.59,341995.0,59.4342,59.4618,59.3882,59.4434,341995.0
2022-11-21 10:20:00,64.59,64.6,64.44,64.48,674365.0,59.4434,59.4526,59.3054,59.3422,674365.0
2022-11-21 10:25:00,64.48,64.52,64.47,64.51,312157.0,59.3422,59.379,59.333,59.3698,312157.0
2022-11-21 10:30:00,64.51,64.57,64.49,64.52,635819.0,59.3698,59.425,59.3514,59.379,635819.0
2022-11-21 10:35:00,64.51,64.59,64.51,64.54,555315.0,59.3698,59.4434,59.3698,59.3974,555315.0
2022-11-21 10:40:00,64.53,64.58,64.5,64.52,231194.0,59.3882,59.4342,59.3606,59.379,231194.0
2022-11-21 10:45:00,64.49,64.5,64.41,64.43,286085.0,59.3514,59.3606,59.2778,59.2962,286085.0
2022-11-21 10:50:00,64.43,64.43,64.39,64.41,109950.0,59.2962,59.2962,59.2593,59.2778,109950.0
2022-11-21 10:55:00,64.39,64.45,64.39,64.43,350421.0,59.2593,59.3146,59.2593,59.2962,350421.0
2022-11-21 11:00:00,64.42,64.48,64.41,64.45,362425.0,59.287,59.3422,59.2778,59.3146,362425.0
2022-11-21 11:05:00,64.45,64.5,64.45,64.47,648505.0,59.3146,59.3606,59.3146,59.333,648505.0
2022-11-21 11:10:00,64.47,64.5,64.45,64.48,266366.0,59.333,59.3606,59.3146,59.3422,266366.0
2022-11-21 11:15:00,64.48,64.53,64.48,64.48,88832.0,59.3422,59.3882,59.3422,59.3422,88832.0
2022-11-21 11:20:00,64.48,64.55,64.47,64.52,89492.0,59.3422,59.4066,59.333,59.379,89492.0
2022-11-21 11:25:00,64.53,64.54,64.47,64.49,323569.0,59.3882,59.3974,59.333,59.3514,323569.0
2022-11-21 11:30:00,64.49,64.51,64.44,64.46,346716.0,59.3514,59.3698,59.3054,59.3238,346716.0
2022-11-21 11:35:00,64.46,64.53,64.46,64.48,129047.0,59.3238,59.3882,59.3238,59.3422,129047.0
2022-11-21 11:40:00,64.48,64.51,64.47,64.48,223401.0,59.3422,59.3698,59.333,59.3422,223401.0
2022-11-21 11:45:00,64.48,64.51,64.47,64.49,169981.0,59.3422,59.3698,59.333,59.3514,169981.0
2022-11-21 11:50:00,64.5,64.53,64.45,64.5,474798.0,59.3606,59.3882,59.3146,59.3606,474798.0
2022-11-21 11:55:00,64.49,64.49,64.37,64.44,318397.0,59.3514,59.3514,59.2409,59.3054,318397.0
2022-11-21 12:00:00,64.44,64.5,64.42,64.46,148883.0,59.3054,59.3606,59.287,59.3238,148883.0
2022-11-21 12:05:00,64.47,64.51,64.46,64.48,201194.0,59.333,59.3698,59.3238,59.3422,201194.0
2022-11-21 12:10:00,64.49,64.53,64.48,64.49,135234.0,59.3514,59.3882,59.3422,59.3514,135234.0
2022-11-21 12:15:00,64.49,64.52,64.43,64.46,182368.0,59.3514,59.379,59.2962,59.3238,182368.0
2022-11-21 12:20:00,64.44,64.47,64.42,64.46,57476.0,59.3054,59.333,59.287,59.3238,57476.0
2022-11-21 12:25:00,64.47,64.51,64.46,64.47,39393.0,59.333,59.3698,59.3238,59.333,39393.0
2022-11-21 12:30:00,64.47,64.57,64.46,64.56,149112.0,59.333,59.425,59.3238,59.4158,149112.0
2022-11-21 12:35:00,64.56,64.6,64.54,64.57,105949.0,59.4158,59.4526,59.3974,59.425,105949.0
2022-11-21 12:40:00,64.57,64.6,64.56,64.59,107456.0,59.425,59.4526,59.4158,59.4434,107456.0
2022-11-21 12:45:00,64.59,64.6,64.56,64.56,92323.0,59.4434,59.4526,59.4158,59.4158,92323.0
2022-11-21 12:50:00,64.56,64.57,64.52,64.53,94474.0,59.4158,59.425,59.379,59.3882,94474.0
2022-11-21 12:55:00,64.54,64.55,64.52,64.55,54775.0,59.3974,59.4066,59.379,59.4066,54775.0
2022-11-21 13:00:00,64.54,64.6,64.53,64.58,296321.0,59.3974,59.4526,59.3882,59.4342,296321.0
2022-11-21 13:05:00,64.59,64.66,64.58,64.65,87029.0,59.4434,59.5078,59.4342,59.4986,87029.0
2022-11-21 13:10:00,64.65,64.73,64.65,64.72,157281.0,59.4986,59.5723,59.4986,59.5631,157281.0
2022-11-21 13:15:00,64.71,64.72,64.68,64.69,75122.0,59.5538,59.5631,59.5262,59.5354,75122.0
2022-11-21 13:20:00,64.7,64.71,64.64,64.66,96147.0,59.5446,59.5538,59.4894,59.5078,96147.0
2022-11-21 13:25:00,64.66,64.67,64.64,64.65,97547.0,59.5078,59.517,59.4894,59.4986,97547.0
2022-11-21 13:30:00,64.65,64.67,64.6,64.65,186851.0,59.4986,59.517,59.4526,59.4986,186851.0
2022-11-21 13:35:00,64.65,64.72,64.64,64.72,163524.0,59.4986,59.5631,59.4894,59.5631,163524.0
2022-11-21 13:40:00,64.71,64.72,64.66,64.68,314794.0,59.5538,59.5631,59.5078,59.5262,314794.0
2022-11-21 13:45:00,64.69,64.7,64.63,64.64,206067.0,59.5354,59.5446,59.4802,59.4894,206067.0
2022-11-21 13:50:00,64.63,64.66,64.62,64.63,86939.0,59.4802,59.5078,59.471,59.4802,86939.0
2022-11-21 13:55:00,64.63,64.64,64.6,64.6,122769.0,59.4802,59.4894,59.4526,59.4526,122769.0
2022-11-21 14:00:00,64.61,64.68,64.61,64.67,121894.0,59.4618,59.5262,59.4618,59.517,121894.0
2022-11-21 14:05:00,64.67,64.7,64.67,64.69,76050.0,59.517,59.5446,59.517,59.5354,76050.0
2022-11-21 14:10:00,64.69,64.69,64.64,64.68,574678.0,59.5354,59.5354,59.4894,59.5262,574678.0
2022-11-21 14:15:00,64.67,64.69,64.66,64.69,40996.0,59.517,59.5354,59.5078,59.5354,40996.0
2022-11-21 14:20:00,64.68,64.69,64.61,64.62,246023.0,59.5262,59.5354,59.4618,59.471,246023.0
2022-11-21 14:25:00,64.62,64.67,64.61,64.65,271792.0,59.471,59.517,59.4618,59.4986,271792.0
2022-11-21 14:30:00,64.64,64.68,64.64,64.67,120615.0,59.4894,59.5262,59.4894,59.517,120615.0
2022-11-21 14:35:00,64.66,64.67,64.62,64.66,68557.0,59.5078,59.517,59.471,59.5078,68557.0
2022-11-21 14:40:00,64.65,64.66,64.6,64.62,73155.0,59.4986,59.5078,59.4526,59.471,73155.0
2022-11-21 14:45:00,64.62,64.65,64.61,64.64,79546.0,59.471,59.4986,59.4618,59.4894,79546.0
2022-11-21 14:50:00,64.64,64.68,64.62,64.65,85306.0,59.4894,59.5262,59.471,59.4986,85306.0
2022-11-21 14:55:00,64.66,64.68,64.61,64.62,118076.0,59.5078,59.5262,59.4618,59.471,118076.0
2022-11-21 15:00:00,64.62,64.69,64.62,64.67,215847.0,59.471,59.5354,59.471,59.517,215847.0
2022-11-21 15:05:00,64.67,64.68,64.62,64.66,115925.0,59.517,59.5262,59.471,59.5078,115925.0
2022-11-21 15:10:00,64.66,64.67,64.63,64.66,122746.0,59.5078,59.517,59.4802,59.5078,122746.0
2022-11-21 15:15:00,64.66,64.69,64.65,64.67,220403.0,59.5078,59.5354,59.4986,59.517,220403.0
2022-11-21 15:20:00,64.68,64.69,64.62,64.63,76339.0,59.5262,59.5354,59.471,59.4802,76339.0
2022-11-21 15:25:00,64.63,64.63,64.58,64.61,96107.0,59.4802,59.4802,59.4342,59.4618,96107.0
2022-11-21 15:30:00,64.61,64.65,64.6,64.62,159641.0,59.4618,59.4986,59.4526,59.471,159641.0
2022-11-21 15:35:00,64.62,64.66,64.62,64.64,102847.0,59.471,59.5078,59.471,59.4894,102847.0
2022-11-21 15:40:00,64.64,64.65,64.61,64.64,99637.0,59.4894,59.4986,59.4618,59.4894,99637.0
2022-11-21 15:45:00,64.64,64.69,64.63,64.67,130801.0,59.4894,59.5354,59.4802,59.517,130801.0
2022-11-21 15:50:00,64.67,64.72,64.65,64.7,303896.0,59.517,59.5631,59.4986,59.5446,303896.0
2022-11-21 15:55:00,64.69,64.69,64.64,64.65,907376.0,59.5354,59.5354,59.4894,59.4986,907376.0
2022-11-22 09:30:00,65.07,65.1,65.03,65.06,639409.0,59.8852,59.9128,59.8484,59.876,639409.0
2022-11-22 09:35:00,65.07,65.16,65.04,65.06,185197.0,59.8852,59.968,59.8576,59.876,185197.0
2022-11-22 09:40:00,65.05,65.07,64.96,65.05,281281.0,59.8668,59.8852,59.7839,59.8668,281281.0
2022-11-22 09:45:00,65.05,65.14,65.04,65.13,188043.0,59.8668,59.9496,59.8576,59.9404,188043.0
2022-11-22 09:50:00,65.13,65.14,65.09,65.11,176229.0,59.9404,59.9496,59.9036,59.922,176229.0
2022-11-22 09:55:00,65.11,65.18,65.11,65.14,119835.0,59.922,59.9864,59.922,59.9496,119835.0
2022-11-22 10:00:00,65.13,65.25,65.1,65.23,176364.0,59.9404,60.0508,59.9128,60.0324,176364.0
2022-11-22 10:05:00,65.23,65.27,65.2,65.22,122624.0,60.0324,60.0692,60.0048,60.0232,122624.0
2022-11-22 10:10:00,65.23,65.29,65.2,65.28,618131.0,60.0324,60.0876,60.0048,60.0784,618131.0
2022-11-22 10:15:00,65.29,65.32,65.25,65.27,166505.0,60.0876,60.1152,60.0508,60.0692,166505.0
2022-11-22 10:20:00,65.26,65.3,65.24,65.28,81375.0,60.06,60.0968,60.0416,60.0784,81375.0
2022-11-22 10:25:00,65.28,65.35,65.28,65.34,93749.0,60.0784,60.1429,60.0784,60.1336,93749.0
2022-11-22 10:30:00,65.34,65.39,65.28,65.32,108775.0,60.1336,60.1797,60.0784,60.1152,108775.0
2022-11-22 10:35:00,65.32,65.33,65.27,65.27,116060.0,60.1152,60.1244,60.0692,60.0692,116060.0
2022-11-22 10:40:00,65.29,65.31,65.25,65.3,120265.0,60.0876,60.106,60.0508,60.0968,120265.0
2022-11-22 10:45:00,65.29,65.36,65.28,65.35,96841.0,60.0876,60.1521,60.0784,60.1429,96841.0
2022-11-22 10:50:00,65.35,65.41,65.33,65.37,149365.0,60.1429,60.1981,60.1244,60.1613,149365.0
2022-11-22 10:55:00,65.36,65.4,65.34,65.34,149552.0,60.1521,60.1889,60.1336,60.1336,149552.0
2022-11-22 11:00:00,65.34,65.35,65.28,65.3,172823.0,60.1336,60.1429,60.0784,60.0968,172823.0
2022-11-22 11:05:00,65.3,65.33,65.28,65.32,178227.0,60.0968,60.1244,60.0784,60.1152,178227.0
2022-11-22 11:10:00,65.32,65.33,65.25,65.26,107627.0,60.1152,60.1244,60.0508,60.06,107627.0
2022-11-22 11:15:00,65.26,65.28,65.19,65.27,143657.0,60.06,60.0784,59.9956,60.0692,143657.0
2022-11-22 11:20:00,65.28,65.28,65.24,65.25,71958.0,60.0784,60.0784,60.0416,60.0508,71958.0
2022-11-22 11:25:00,65.26,65.29,65.24,65.26,91012.0,60.06,60.0876,60.0416,60.06,91012.0
2022-11-22 11:30:00,65.26,65.26,65.19,65.23,152710.0,60.06,60.06,59.9956,60.0324,152710.0
2022-11-22 11:35:00,65.23,65.24,65.18,65.21,81748.0,60.0324,60.0416,59.9864,60.014,81748.0
2022-11-22 11:40:00,65.21,65.25,65.2,65.2,181202.0,60.014,60.0508,60.0048,60.0048,181202.0
2022-11-22 11:45:00,65.2,65.26,65.2,65.25,413493.0,60.0048,60.06,60.0048,60.0508,413493.0
2022-11-22 11:50:00,65.26,65.26,65.21,65.26,58935.0,60.06,60.06,60.014,60.06,58935.0
2022-11-22 11:55:00,65.26,65.29,65.25,65.28,185585.0,60.06,60.0876,60.0508,60.0784,185585.0
2022-11-22 12:00:00,65.28,65.31,65.27,65.29,84565.0,60.0784,60.106,60.0692,60.0876,84565.0
2022-11-22 12:05:00,65.3,65.3,65.25,65.27,135626.0,60.0968,60.0968,60.0508,60.0692,135626.0
2022-11-22 12:10:00,65.27,65.3,65.27,65.28,160236.0,60.0692,60.0968,60.0692,60.0784,160236.0
2022-11-22 12:15:00,65.28,65.3,65.25,65.26,95335.0,60.0784,60.0968,60.0508,60.06,95335.0
2022-11-22 12:20:00,65.27,65.27,65.22,65.25,190917.0,60.0692,60.0692,60.0232,60.0508,190917.0
2022-11-22 12:25:00,65.25,65.26,65.23,65.26,83493.0,60.0508,60.06,60.0324,60.06,83493.0
2022-11-22 12:30:00,65.26,65.28,65.25,65.27,58419.0,60.06,60.0784,60.0508,60.0692,58419.0
2022-11-22 12:35:00,65.28,65.31,65.27,65.31,107587.0,60.0784,60.106,60.0692,60.106,107587.0
2022-11-22 12:40:00,65.31,65.33,65.28,65.33,134459.0,60.106,60.1244,60.0784,60.1244,134459.0
2022-11-22 12:45:00,65.32,65.36,65.32,65.34,102867.0,60.1152,60.1521,60.1152,60.1336,102867.0
2022-11-22 12:50:00,65.34,65.35,65.32,65.34,101911.0,60.1336,60.1429,60.1152,60.1336,101911.0
2022-11-22 12:55:00,65.34,65.38,65.34,65.37,94796.0,60.1336,60.1705,60.1336,60.1613,94796.0
2022-11-22 13:00:00,65.38,65.38,65.32,65.35,286155.0,60.1705,60.1705,60.1152,60.1429,286155.0
2022-11-22 13:05:00,65.35,65.39,65.33,65.39,342123.0,60.1429,60.1797,60.1244,60.1797,342123.0
2022-11-22 13:10:00,65.39,65.41,65.38,65.4,85393.0,60.1797,60.1981,60.1705,60.1889,85393.0
2022-11-22 13:15:00,65.41,65.43,65.39,65.42,63522.0,60.1981,60.2165,60.1797,60.2073,63522.0
2022-11-22 13:20:00,65.42,65.43,65.4,65.41,181355.0,60.2073,60.2165,60.1889,60.1981,181355.0
2022-11-22 13:25:00,65.41,65.45,65.4,65.44,25973.0,60.1981,60.2349,60.1889,60.2257,25973.0
2022-11-22 13:30:00,65.45,65.47,65.44,65.45,205093.0,60.2349,60.2533,60.2257,60.2349,205093.0
2022-11-22 13:35:00,65.45,65.45,65.41,65.42,66631.0,60.2349,60.2349,60.1981,60.2073,66631.0
2022-11-22 13:40:00,65.42,65.45,65.41,65.43,56943.0,60.2073,60.2349,60.1981,60.2165,56943.0
2022-11-22 13:45:00,65.44,65.45,65.43,65.44,60920.0,60.2257,60.2349,60.2165,60.2257,60920.0
2022-11-22 13:50:00,65.44,65.47,65.43,65.45,157890.0,60.2257,60.2533,60.2165,60.2349,157890.0
2022-11-22 13:55:00,65.45,65.49,65.44,65.48,257310.0,60.2349,60.2717,60.2257,60.2625,257310.0
2022-11-22 14:00:00,65.48,65.48,65.43,65.45,428984.0,60.2625,60.2625,60.2165,60.2349,428984.0
2022-11-22 14:05:00,65.45,65.46,65.39,65.4,82261.0,60.2349,60.2441,60.1797,60.1889,82261.0
2022-11-22 14:10:00,65.4,65.42,65.39,65.41,69505.0,60.1889,60.2073,60.1797,60.1981,69505.0
2022-11-22 14:15:00,65.41,65.44,65.39,65.43,59335.0,60.1981,60.2257,60.1797,60.2165,59335.0
2022-11-22 14:20:00,65.42,65.44,65.42,65.44,132691.0,60.2073,60.2257,60.2073,60.2257,132691.0
2022-11-22 14:25:00,65.44,65.45,65.42,65.44,85137.0,60.2257,60.2349,60.2073,60.2257,85137.0
2022-11-22 14:30:00,65.43,65.44,65.38,65.4,109586.0,60.2165,60.2257,60.1705,60.1889,109586.0
2022-11-22 14:35:00,65.4,65.45,65.39,65.44,183743.0,60.1889,60.2349,60.1797,60.2257,183743.0
2022-11-22 14:40:00,65.44,65.44,65.39,65.39,71611.0,60.2257,60.2257,60.1797,60.1797,71611.0
2022-11-22 14:45:00,65.39,65.43,65.39,65.42,139094.0,60.1797,60.2165,60.1797,60.2073,139094.0
2022-11-22 14:50:00,65.42,65.45,65.42,65.45,95144.0,60.2073,60.2349,60.2073,60.2349,95144.0
2022-11-22 14:55:00,65.44,65.47,65.44,65.45,89292.0,60.2257,60.2533,60.2257,60.2349,89292.0
2022-11-22 15:00:00,65.45,65.51,65.44,65.5,66322.0,60.2349,60.2901,60.2257,60.2809,66322.0
2022-11-22 15:05:00,65.51,65.51,65.48,65.48,69945.0,60.2901,60.2901,60.2625,60.2625,69945.0
2022-11-22 15:10:00,65.49,65.51,65.47,65.49,39290.0,60.2717,60.2901,60.2533,60.2717,39290.0
2022-11-22 15:15:00,65.5,65.51,65.47,65.48,32667.0,60.2809,60.2901,60.2533,60.2625,32667.0
2022-11-22 15:20:00,65.48,65.5,65.48,65.5,51297.0,60.2625,60.2809,60.2625,60.2809,51297.0
2022-11-22 15:25:00,65.5,65.52,65.49,65.52,347585.0,60.2809,60.2993,60.2717,60.2993,347585.0
2022-11-22 15:30:00,65.52,65.56,65.51,65.55,70305.0,60.2993,60.3361,60.2901,60.3269,70305.0
2022-11-22 15:35:00,65.55,65.56,65.53,65.53,218293.0,60.3269,60.3361,60.3085,60.3085,218293.0
2022-11-22 15:40:00,65.53,65.54,65.5,65.53,848912.0,60.3085,60.3177,60.2809,60.3085,848912.0
2022-11-22 15:45:00,65.53,65.55,65.51,65.53,272297.0,60.3085,60.3269,60.2901,60.3085,272297.0
2022-11-22 15:50:00,65.53,65.58,65.5,65.56,344280.0,60.3085,60.3545,60.2809,60.3361,344280.0
2022-11-22 15:55:00,65.56,65.59,65.54,65.57,509169.0,60.3361,60.3637,60.3177,60.3453,509169.0
2022-11-23 09:30:00,65.69,65.81,65.68,65.81,295018.0,60.4558,60.5662,60.4466,60.5662,295018.0
2022-11-23 09:35:00,65.82,65.84,65.78,65.82,439984.0,60.5754,60.5938,60.5386,60.5754,439984.0
2022-11-23 09:40:00,65.81,65.82,65.72,65.76,282595.0,60.5662,60.5754,60.4834,60.5202,282595.0
2022-11-23 09:45:00,65.76,66.03,65.75,66.0,625715.0,60.5202,60.7687,60.511,60.7411,625715.0
2022-11-23 09:50:00,66.0,66.14,66.0,66.11,236274.0,60.7411,60.8699,60.7411,60.8423,236274.0
2022-11-23 09:55:00,66.11,66.11,66.03,66.08,208084.0,60.8423,60.8423,60.7687,60.8147,208084.0
2022-11-23 10:00:00,66.08,66.12,65.95,66.02,401788.0,60.8147,60.8515,60.695,60.7595,401788.0
2022-11-23 10:05:00,66.02,66.12,65.97,65.98,261137.0,60.7595,60.8515,60.7135,60.7227,261137.0
2022-11-23 10:10:00,65.99,66.04,65.94,65.98,164988.0,60.7319,60.7779,60.6858,60.7227,164988.0
2022-11-23 10:15:00,65.99,66.03,65.91,66.0,78556.0,60.7319,60.7687,60.6582,60.7411,78556.0
2022-11-23 10:20:00,66.0,66.01,65.94,66.01,109630.0,60.7411,60.7503,60.6858,60.7503,109630.0
2022-11-23 10:25:00,66.02,66.06,65.99,66.0,48394.0,60.7595,60.7963,60.7319,60.7411,48394.0
2022-11-23 10:30:00,66.02,66.11,66.01,66.06,44147.0,60.7595,60.8423,60.7503,60.7963,44147.0
2022-11-23 10:35:00,66.06,66.11,66.04,66.09,84177.0,60.7963,60.8423,60.7779,60.8239,84177.0
2022-11-23 10:40:00,66.1,66.19,66.1,66.15,141171.0,60.8331,60.9159,60.8331,60.8791,141171.0
2022-11-23 10:45:00,66.17,66.21,66.15,66.19,89076.0,60.8975,60.9343,60.8791,60.9159,89076.0
2022-11-23 10:50:00,66.19,66.23,66.14,66.17,70732.0,60.9159,60.9527,60.8699,60.8975,70732.0
2022-11-23 10:55:00,66.17,66.22,66.16,66.19,95248.0,60.8975,60.9435,60.8883,60.9159,95248.0
2022-11-23 11:00:00,66.19,66.22,66.11,66.13,40918.0,60.9159,60.9435,60.8423,60.8607,40918.0
2022-11-23 11:05:00,66.13,66.18,66.12,66.15,140579.0,60.8607,60.9067,60.8515,60.8791,140579.0
2022-11-23 11:10:00,66.17,66.21,66.14,66.19,39746.0,60.8975,60.9343,60.8699,60.9159,39746.0
2022-11-23 11:15:00,66.2,66.21,66.16,66.18,79102.0,60.9251,60.9343,60.8883,60.9067,79102.0
2022-11-23 11:20:00,66.19,66.24,66.17,66.2,62470.0,60.9159,60.9619,60.8975,60.9251,62470.0
2022-11-23 11:25:00,66.2,66.21,66.16,66.2,79221.0,60.9251,60.9343,60.8883,60.9251,79221.0
2022-11-23 11:30:00,66.2,66.21,66.14,66.19,120434.0,60.9251,60.9343,60.8699,60.9159,120434.0
2022-11-23 11:35:00,66.2,66.2,66.13,66.15,74517.0,60.9251,60.9251,60.8607,60.8791,74517.0
2022-11-23 11:40:00,66.15,66.17,66.14,66.16,198372.0,60.8791,60.8975,60.8699,60.8883,198372.0
2022-11-23 11:45:00,66.15,66.16,66.06,66.06,74748.0,60.8791,60.8883,60.7963,60.7963,74748.0
2022-11-23 11:50:00,66.07,66.09,65.98,65.98,121847.0,60.8055,60.8239,60.7227,60.7227,121847.0
2022-11-23 11:55:00,65.98,66.01,65.92,66.01,116665.0,60.7227,60.7503,60.6674,60.7503,116665.0
2022-11-23 12:00:00,66.01,66.01,65.97,65.99,63877.0,60.7503,60.7503,60.7135,60.7319,63877.0
2022-11-23 12:05:00,65.99,66.06,65.98,66.06,120616.0,60.7319,60.7963,60.7227,60.7963,120616.0
2022-11-23 12:10:00,66.06,66.08,66.04,66.05,77893.0,60.7963,60.8147,60.7779,60.7871,77893.0
2022-11-23 12:15:00,66.05,66.06,66.02,66.05,191261.0,60.7871,60.7963,60.7595,60.7871,191261.0
2022-11-23 12:20:00,66.04,66.07,66.03,66.03,73463.0,60.7779,60.8055,60.7687,60.7687,73463.0
2022-11-23 12:25:00,66.04,66.06,66.01,66.01,45854.0,60.7779,60.7963,60.7503,60.7503,45854.0
2022-11-23 12:30:00,66.02,66.04,65.98,66.03,55739.0,60.7595,60.7779,60.7227,60.7687,55739.0
2022-11-23 12:35:00,66.02,66.06,66.01,66.05,77611.0,60.7595,60.7963,60.7503,60.7871,77611.0
2022-11-23 12:40:00,66.05,66.06,65.99,66.01,39961.0,60.7871,60.7963,60.7319,60.7503,39961.0
2022-11-23 12:45:00,66.01,66.04,66.0,66.03,43921.0,60.7503,60.7779,60.7411,60.7687,43921.0
2022-11-23 12:50:00,66.03,66.03,65.91,65.97,378552.0,60.7687,60.7687,60.6582,60.7135,378552.0
2022-11-23 12:55:00,65.96,65.96,65.87,65.91,85323.0,60.7042,60.7042,60.6214,60.6582,85323.0
2022-11-23 13:00:00,65.9,65.94,65.87,65.93,101517.0,60.649,60.6858,60.6214,60.6766,101517.0
2022-11-23 13:05:00,65.93,65.94,65.92,65.94,32478.0,60.6766,60.6858,60.6674,60.6858,32478.0
2022-11-23 13:10:00,65.94,65.94,65.89,65.9,94189.0,60.6858,60.6858,60.6398,60.649,94189.0
2022-11-23 13:15:00,65.9,65.95,65.9,65.95,38393.0,60.649,60.695,60.649,60.695,38393.0
2022-11-23 13:20:00,65.95,65.97,65.94,65.96,68751.0,60.695,60.7135,60.6858,60.7042,68751.0
2022-11-23 13:25:00,65.95,66.02,65.94,66.02,45382.0,60.695,60.7595,60.6858,60.7595,45382.0
2022-11-23 13:30:00,66.02,66.05,66.02,66.05,71673.0,60.7595,60.7871,60.7595,60.7871,71673.0
2022-11-23 13:35:00,66.05,66.1,66.04,66.08,70605.0,60.7871,60.8331,60.7779,60.8147,70605.0
2022-11-23 13:40:00,66.08,66.11,66.06,66.11,229844.0,60.8147,60.8423,60.7963,60.8423,229844.0
2022-11-23 13:45:00,66.1,66.12,66.08,66.09,96713.0,60.8331,60.8515,60.8147,60.8239,96713.0
2022-11-23 13:50:00,66.09,66.1,66.04,66.06,115428.0,60.8239,60.8331,60.7779,60.7963,115428.0
2022-11-23 13:55:00,66.06,66.11,66.05,66.11,120709.0,60.7963,60.8423,60.7871,60.8423,120709.0
2022-11-23 14:00:00,66.11,66.37,65.98,66.36,603864.0,60.8423,61.0816,60.7227,61.0724,603864.0
2022-11-23 14:05:00,66.36,66.36,66.18,66.24,348154.0,61.0724,61.0724,60.9067,60.9619,348154.0
2022-11-23 14:10:00,66.26,66.26,66.11,66.22,180067.0,60.9803,60.9803,60.8423,60.9435,180067.0
2022-11-23 14:15:00,66.23,66.27,66.19,66.22,187449.0,60.9527,60.9895,60.9159,60.9435,187449.0
2022-11-23 14:20:00,66.22,66.3,66.2,66.3,122814.0,60.9435,61.0172,60.9251,61.0172,122814.0
2022-11-23 14:25:00,66.3,66.38,66.28,66.29,155376.0,61.0172,61.0908,60.9987,61.008,155376.0
2022-11-23 14:30:00,66.29,66.29,66.21,66.22,127529.0,61.008,61.008,60.9343,60.9435,127529.0
2022-11-23 14:35:00,66.21,66.21,66.15,66.16,140631.0,60.9343,60.9343,60.8791,60.8883,140631.0
2022-11-23 14:40:00,66.15,66.24,66.14,66.24,45394.0,60.8791,60.9619,60.8699,60.9619,45394.0
2022-11-23 14:45:00,66.23,66.29,66.21,66.26,65803.0,60.9527,61.008,60.9343,60.9803,65803.0
2022-11-23 14:50:00,66.26,66.3,66.23,66.25,278720.0,60.9803,61.0172,60.9527,60.9711,278720.0
2022-11-23 14:55:00,66.25,66.29,66.24,66.28,118977.0,60.9711,61.008,60.9619,60.9987,118977.0
2022-11-23 15:00:00,66.27,66.28,66.22,66.26,191139.0,60.9895,60.9987,60.9435,60.9803,191139.0
2022-11-23 15:05:00,66.26,66.3,66.26,66.27,96207.0,60.9803,61.0172,60.9803,60.9895,96207.0
2022-11-23 15:10:00,66.27,66.3,66.24,66.29,100032.0,60.9895,61.0172,60.9619,61.008,100032.0
2022-11-23 15:15:00,66.3,66.34,66.28,66.33,63404.0,61.0172,61.054,60.9987,61.0448,63404.0
2022-11-23 15:20:00,66.33,66.33,66.27,66.3,130398.0,61.0448,61.0448,60.9895,61.0172,130398.0
2022-11-23 15:25:00,66.29,66.31,66.28,66.28,70048.0,61.008,61.0264,60.9987,60.9987,70048.0
2022-11-23 15:30:00,66.28,66.28,66.24,66.25,108313.0,60.9987,60.9987,60.9619,60.9711,108313.0
2022-11-23 15:35:00,66.25,66.28,66.23,66.28,125158.0,60.9711,60.9987,60.9527,60.9987,125158.0
2022-11-23 15:40:00,66.28,66.29,66.25,66.27,172043.0,60.9987,61.008,60.9711,60.9895,172043.0
2022-11-23 15:45:00,66.27,66.27,66.21,66.22,188854.0,60.9895,60.9895,60.9343,60.9435,188854.0
2022-11-23 15:50:00,66.23,66.29,66.22,66.26,257973.0,60.9527,61.008,60.9435,60.9803,257973.0
2022-11-23 15:55:00,66.26,66.31,66.23,66.3,1209626.0,60.9803,61.0264,60.9527,61.0172,1209626.0
2022-11-25 09:30:00,66.36,66.46,66.36,66.36,177394.0,61.0724,61.1644,61.0724,61.0724,177394.0
2022-11-25 09:35:00,66.37,66.48,66.37,66.45,215025.0,61.0816,61.1828,61.0816,61.1552,215025.0
2022-11-25 09:40:00,66.45,66.47,66.4,66.46,127134.0,61.1552,61.1736,61.1092,61.1644,127134.0
2022-11-25 09:45:00,66.47,66.49,66.44,66.46,87316.0,61.1736,61.192,61.146,61.1644,87316.0
2022-11-25 09:50:00,66.47,66.56,66.47,66.52,235358.0,61.1736,61.2564,61.1736,61.2196,235358.0
2022-11-25 09:55:00,66.52,66.57,66.5,66.51,237805.0,61.2196,61.2656,61.2012,61.2104,237805.0
2022-11-25 10:00:00,66.51,66.52,66.47,66.47,251890.0,61.2104,61.2196,61.1736,61.1736,251890.0
2022-11-25 10:05:00,66.47,66.51,66.46,66.49,355306.0,61.1736,61.2104,61.1644,61.192,355306.0
2022-11-25 10:10:00,66.49,66.51,66.43,66.44,131151.0,61.192,61.2104,61.1368,61.146,131151.0
2022-11-25 10:15:00,66.44,66.48,66.43,66.46,140176.0,61.146,61.1828,61.1368,61.1644,140176.0
2022-11-25 10:20:00,66.45,66.51,66.43,66.5,91221.0,61.1552,61.2104,61.1368,61.2012,91221.0
2022-11-25 10:25:00,66.49,66.52,66.45,66.47,107277.0,61.192,61.2196,61.1552,61.1736,107277.0
2022-11-25 10:30:00,66.47,66.51,66.46,66.5,627524.0,61.1736,61.2104,61.1644,61.2012,627524.0
2022-11-25 10:35:00,66.5,66.51,66.44,66.47,377468.0,61.2012,61.2104,61.146,61.1736,377468.0
2022-11-25 10:40:00,66.47,66.5,66.45,66.48,282736.0,61.1736,61.2012,61.1552,61.1828,282736.0
2022-11-25 10:45:00,66.49,66.52,66.48,66.52,267949.0,61.192,61.2196,61.1828,61.2196,267949.0
2022-11-25 10:50:00,66.52,66.57,66.49,66.56,92333.0,61.2196,61.2656,61.192,61.2564,92333.0
2022-11-25 10:55:00,66.56,66.58,66.53,66.58,82577.0,61.2564,61.2748,61.2288,61.2748,82577.0
2022-11-25 11:00:00,66.58,66.65,66.55,66.63,250227.0,61.2748,61.3393,61.2472,61.3209,250227.0
2022-11-25 11:05:00,66.63,66.66,66.61,66.63,207684.0,61.3209,61.3485,61.3025,61.3209,207684.0
2022-11-25 11:10:00,66.64,66.64,66.58,66.59,206287.0,61.3301,61.3301,61.2748,61.284,206287.0
2022-11-25 11:15:00,66.59,66.67,66.56,66.65,435422.0,61.284,61.3577,61.2564,61.3393,435422.0
2022-11-25 11:20:00,66.65,66.67,66.62,66.63,130760.0,61.3393,61.3577,61.3117,61.3209,130760.0
2022-11-25 11:25:00,66.63,66.65,66.6,66.63,159432.0,61.3209,61.3393,61.2933,61.3209,159432.0
2022-11-25 11:30:00,66.63,66.64,66.59,66.64,235341.0,61.3209,61.3301,61.284,61.3301,235341.0
2022-11-25 11:35:00,66.64,66.68,66.61,66.68,163940.0,61.3301,61.3669,61.3025,61.3669,163940.0
2022-11-25 11:40:00,66.68,66.69,66.65,66.69,127815.0,61.3669,61.3761,61.3393,61.3761,127815.0
2022-11-25 11:45:00,66.69,66.76,66.68,66.74,73685.0,61.3761,61.4405,61.3669,61.4221,73685.0
2022-11-25 11:50:00,66.75,66.75,66.72,66.73,95908.0,61.4313,61.4313,61.4037,61.4129,95908.0
2022-11-25 11:55:00,66.74,66.74,66.7,66.71,99271.0,61.4221,61.4221,61.3853,61.3945,99271.0
2022-11-25 12:00:00,66.71,66.71,66.67,66.67,351822.0,61.3945,61.3945,61.3577,61.3577,351822.0
2022-11-25 12:05:00,66.67,66.71,66.66,66.7,188718.0,61.3577,61.3945,61.3485,61.3853,188718.0
2022-11-25 12:10:00,66.7,66.72,66.69,66.72,73776.0,61.3853,61.4037,61.3761,61.4037,73776.0
2022-11-25 12:15:00,66.72,66.73,66.69,66.7,164753.0,61.4037,61.4129,61.3761,61.3853,164753.0
2022-11-25 12:20:00,66.7,66.71,66.68,66.7,75119.0,61.3853,61.3945,61.3669,61.3853,75119.0
2022-11-25 12:25:00,66.7,66.73,66.69,66.7,58568.0,61.3853,61.4129,61.3761,61.3853,58568.0
2022-11-25 12:30:00,66.7,66.72,66.66,66.67,165962.0,61.3853,61.4037,61.3485,61.3577,165962.0
2022-11-25 12:35:00,66.67,66.71,66.66,66.7,168449.0,61.3577,61.3945,61.3485,61.3853,168449.0
2022-11-25 12:40:00,66.7,66.71,66.65,66.67,255447.0,61.3853,61.3945,61.3393,61.3577,255447.0
2022-11-25 12:45:00,66.67,66.67,66.63,66.64,160185.0,61.3577,61.3577,61.3209,61.3301,160185.0
2022-11-25 12:50:00,66.64,66.66,66.63,66.65,355468.0,61.3301,61.3485,61.3209,61.3393,355468.0
2022-11-25 12:55:00,66.64,66.65,66.6,66.63,847486.0,61.3301,61.3393,61.2933,61.3209,847486.0
2022-11-28 09:30:00,66.29,66.47,66.28,66.47,618373.0,61.008,61.1736,60.9987,61.1736,618373.0
2022-11-28 09:35:00,66.47,66.54,66.46,66.48,287731.0,61.1736,61.238,61.1644,61.1828,287731.0
2022-11-28 09:40:00,66.49,66.49,66.4,66.44,115362.0,61.192,61.192,61.1092,61.146,115362.0
2022-11-28 09:45:00,66.43,66.47,66.42,66.46,61783.0,61.1368,61.1736,61.1276,61.1644,61783.0
2022-11-28 09:50:00,66.45,66.46,66.41,66.42,37925.0,61.1552,61.1644,61.1184,61.1276,37925.0
2022-11-28 09:55:00,66.42,66.42,66.35,66.4,269558.0,61.1276,61.1276,61.0632,61.1092,269558.0
2022-11-28 10:00:00,66.41,66.47,66.37,66.47,317994.0,61.1184,61.1736,61.0816,61.1736,317994.0
2022-11-28 10:05:00,66.48,66.49,66.42,66.45,129773.0,61.1828,61.192,61.1276,61.1552,129773.0
2022-11-28 10:10:00,66.45,66.54,66.45,66.53,130265.0,61.1552,61.238,61.1552,61.2288,130265.0
2022-11-28 10:15:00,66.53,66.55,66.5,66.55,109771.0,61.2288,61.2472,61.2012,61.2472,109771.0
2022-11-28 10:20:00,66.55,66.57,66.4,66.43,208001.0,61.2472,61.2656,61.1092,61.1368,208001.0
2022-11-28 10:25:00,66.42,66.44,66.36,66.43,533341.0,61.1276,61.146,61.0724,61.1368,533341.0
2022-11-28 10:30:00,66.43,66.48,66.4,66.41,157236.0,61.1368,61.1828,61.1092,61.1184,157236.0
2022-11-28 10:35:00,66.41,66.48,66.39,66.4,156198.0,61.1184,61.1828,61.1,61.1092,156198.0
2022-11-28 10:40:00,66.4,66.45,66.39,66.43,102906.0,61.1092,61.1552,61.1,61.1368,102906.0
2022-11-28 10:45:00,66.42,66.44,66.4,66.42,78386.0,61.1276,61.146,61.1092,61.1276,78386.0
2022-11-28 10:50:00,66.41,66.42,66.28,66.33,108298.0,61.1184,61.1276,60.9987,61.0448,108298.0
2022-11-28 10:55:00,66.33,66.33,66.29,66.32,102147.0,61.0448,61.0448,61.008,61.0356,102147.0
2022-11-28 11:00:00,66.32,66.37,66.28,66.3,75649.0,61.0356,61.0816,60.9987,61.0172,75649.0
2022-11-28 11:05:00,66.3,66.31,66.25,66.31,104706.0,61.0172,61.0264,60.9711,61.0264,104706.0
2022-11-28 11:10:00,66.3,66.32,66.24,66.3,327977.0,61.0172,61.0356,60.9619,61.0172,327977.0
2022-11-28 11:15:00,66.3,66.31,66.27,66.27,175979.0,61.0172,61.0264,60.9895,60.9895,175979.0
2022-11-28 11:20:00,66.26,66.28,66.23,66.24,260863.0,60.9803,60.9987,60.9527,60.9619,260863.0
2022-11-28 11:25:00,66.23,66.26,66.18,66.2,159509.0,60.9527,60.9803,60.9067,60.9251,159509.0
2022-11-28 11:30:00,66.2,66.22,66.16,66.19,219651.0,60.9251,60.9435,60.8883,60.9159,219651.0
2022-11-28 11:35:00,66.19,66.24,66.18,66.24,150258.0,60.9159,60.9619,60.9067,60.9619,150258.0
2022-11-28 11:40:00,66.23,66.27,66.19,66.21,131373.0,60.9527,60.9895,60.9159,60.9343,131373.0
2022-11-28 11:45:00,66.21,66.27,66.21,66.27,62924.0,60.9343,60.9895,60.9343,60.9895,62924.0
2022-11-28 11:50:00,66.27,66.3,66.24,66.28,44851.0,60.9895,61.0172,60.9619,60.9987,44851.0
2022-11-28 11:55:00,66.28,66.31,66.27,66.29,62071.0,60.9987,61.0264,60.9895,61.008,62071.0
2022-11-28 12:00:00,66.29,66.33,66.09,66.2,317780.0,61.008,61.0448,60.8239,60.9251,317780.0
2022-11-28 12:05:00,66.2,66.35,66.17,66.17,204810.0,60.9251,61.0632,60.8975,60.8975,204810.0
2022-11-28 12:10:00,66.17,66.2,66.11,66.15,138323.0,60.8975,60.9251,60.8423,60.8791,138323.0
2022-11-28 12:15:00,66.15,66.23,66.14,66.23,102948.0,60.8791,60.9527,60.8699,60.9527,102948.0
2022-11-28 12:20:00,66.23,66.25,66.2,66.21,69286.0,60.9527,60.9711,60.9251,60.9343,69286.0
2022-11-28 12:25:00,66.22,66.25,66.19,66.2,83453.0,60.9435,60.9711,60.9159,60.9251,83453.0
2022-11-28 12:30:00,66.2,66.25,66.19,66.22,83275.0,60.9251,60.9711,60.9159,60.9435,83275.0
2022-11-28 12:35:00,66.22,66.27,66.22,66.24,199012.0,60.9435,60.9895,60.9435,60.9619,199012.0
2022-11-28 12:40:00,66.23,66.24,66.2,66.21,104725.0,60.9527,60.9619,60.9251,60.9343,104725.0
2022-11-28 12:45:00,66.21,66.23,66.2,66.2,57986.0,60.9343,60.9527,60.9251,60.9251,57986.0
2022-11-28 12:50:00,66.2,66.21,66.11,66.11,341658.0,60.9251,60.9343,60.8423,60.8423,341658.0
2022-11-28 12:55:00,66.11,66.14,66.08,66.09,263221.0,60.8423,60.8699,60.8147,60.8239,263221.0
2022-11-28 13:00:00,66.09,66.12,66.08,66.1,147612.0,60.8239,60.8515,60.8147,60.8331,147612.0
2022-11-28 13:05:00,66.1,66.12,66.05,66.06,174288.0,60.8331,60.8515,60.7871,60.7963,174288.0
2022-11-28 13:10:00,66.05,66.09,66.02,66.08,331740.0,60.7871,60.8239,60.7595,60.8147,331740.0
2022-11-28 13:15:00,66.07,66.07,66.04,66.06,92829.0,60.8055,60.8055,60.7779,60.7963,92829.0
2022-11-28 13:20:00,66.06,66.07,66.04,66.06,147551.0,60.7963,60.8055,60.7779,60.7963,147551.0
2022-11-28 13:25:00,66.05,66.07,66.01,66.02,67406.0,60.7871,60.8055,60.7503,60.7595,67406.0
2022-11-28 13:30:00,66.02,66.04,66.0,66.01,131171.0,60.7595,60.7779,60.7411,60.7503,131171.0
2022-11-28 13:35:00,66.02,66.08,66.01,66.06,102154.0,60.7595,60.8147,60.7503,60.7963,102154.0
2022-11-28 13:40:00,66.06,66.07,66.0,66.01,246006.0,60.7963,60.8055,60.7411,60.7503,246006.0
2022-11-28 13:45:00,66.0,66.01,65.98,65.98,47488.0,60.7411,60.7503,60.7227,60.7227,47488.0
2022-11-28 13:50:00,65.98,65.99,65.95,65.98,94839.0,60.7227,60.7319,60.695,60.7227,94839.0
2022-11-28 13:55:00,65.98,65.98,65.92,65.94,155480.0,60.7227,60.7227,60.6674,60.6858,155480.0
2022-11-28 14:00:00,65.94,65.97,65.9,65.91,173010.0,60.6858,60.7135,60.649,60.6582,173010.0
2022-11-28 14:05:00,65.92,65.94,65.87,65.89,86722.0,60.6674,60.6858,60.6214,60.6398,86722.0
2022-11-28 14:10:00,65.88,65.89,65.86,65.87,68062.0,60.6306,60.6398,60.6122,60.6214,68062.0
2022-11-28 14:15:00,65.88,65.9,65.87,65.88,113178.0,60.6306,60.649,60.6214,60.6306,113178.0
2022-11-28 14:20:00,65.88,65.89,65.83,65.87,163895.0,60.6306,60.6398,60.5846,60.6214,163895.0
2022-11-28 14:25:00,65.86,65.87,65.84,65.84,105591.0,60.6122,60.6214,60.5938,60.5938,105591.0
2022-11-28 14:30:00,65.85,65.89,65.83,65.88,152759.0,60.603,60.6398,60.5846,60.6306,152759.0
2022-11-28 14:35:00,65.88,65.89,65.86,65.89,258087.0,60.6306,60.6398,60.6122,60.6398,258087.0
2022-11-28 14:40:00,65.89,65.89,65.86,65.88,164089.0,60.6398,60.6398,60.6122,60.6306,164089.0
2022-11-28 14:45:00,65.88,65.88,65.83,65.84,278046.0,60.6306,60.6306,60.5846,60.5938,278046.0
2022-11-28 14:50:00,65.84,65.87,65.84,65.86,123420.0,60.5938,60.6214,60.5938,60.6122,123420.0
2022-11-28 14:55:00,65.86,65.87,65.79,65.81,228344.0,60.6122,60.6214,60.5478,60.5662,228344.0
2022-11-28 15:00:00,65.81,65.83,65.79,65.8,180304.0,60.5662,60.5846,60.5478,60.557,180304.0
2022-11-28 15:05:00,65.8,65.81,65.77,65.78,139590.0,60.557,60.5662,60.5294,60.5386,139590.0
2022-11-28 15:10:00,65.78,65.79,65.74,65.75,122339.0,60.5386,60.5478,60.5018,60.511,122339.0
2022-11-28 15:15:00,65.75,65.76,65.71,65.73,308565.0,60.511,60.5202,60.4742,60.4926,308565.0
2022-11-28 15:20:00,65.73,65.76,65.72,65.73,240486.0,60.4926,60.5202,60.4834,60.4926,240486.0
2022-11-28 15:25:00,65.73,65.74,65.71,65.72,119654.0,60.4926,60.5018,60.4742,60.4834,119654.0
2022-11-28 15:30:00,65.73,65.75,65.71,65.75,175804.0,60.4926,60.511,60.4742,60.511,175804.0
2022-11-28 15:35:00,65.75,65.8,65.74,65.8,654898.0,60.511,60.557,60.5018,60.557,654898.0
2022-11-28 15:40:00,65.8,65.82,65.78,65.82,217144.0,60.557,60.5754,60.5386,60.5754,217144.0
2022-11-28 15:45:00,65.81,65.82,65.72,65.72,492518.0,60.5662,60.5754,60.4834,60.4834,492518.0
2022-11-28 15:50:00,65.73,65.77,65.72,65.76,446319.0,60.4926,60.5294,60.4834,60.5202,446319.0
2022-11-28 15:55:00,65.76,65.8,65.75,65.77,1714539.0,60.5202,60.557,60.511,60.5294,1714539.0
2022-11-29 09:30:00,65.92,66.03,65.89,66.02,257752.0,60.6674,60.7687,60.6398,60.7595,257752.0
2022-11-29 09:35:00,66.01,66.03,65.96,65.98,170779.0,60.7503,60.7687,60.7042,60.7227,170779.0
2022-11-29 09:40:00,65.99,66.08,65.9,65.93,123004.0,60.7319,60.8147,60.649,60.6766,123004.0
2022-11-29 09:45:00,65.93,66.04,65.92,66.01,55299.0,60.6766,60.7779,60.6674,60.7503,55299.0
2022-11-29 09:50:00,66.0,66.04,65.98,66.03,133781.0,60.7411,60.7779,60.7227,60.7687,133781.0
2022-11-29 09:55:00,66.03,66.06,65.98,66.03,120781.0,60.7687,60.7963,60.7227,60.7687,120781.0
2022-11-29 10:00:00,66.03,66.12,66.0,66.03,173706.0,60.7687,60.8515,60.7411,60.7687,173706.0
2022-11-29 10:05:00,66.04,66.17,66.01,66.16,91596.0,60.7779,60.8975,60.7503,60.8883,91596.0
2022-11-29 10:10:00,66.16,66.18,66.04,66.08,91458.0,60.8883,60.9067,60.7779,60.8147,91458.0
2022-11-29 10:15:00,66.09,66.21,66.08,66.16,110540.0,60.8239,60.9343,60.8147,60.8883,110540.0
2022-11-29 10:20:00,66.16,66.24,66.15,66.22,165423.0,60.8883,60.9619,60.8791,60.9435,165423.0
2022-11-29 10:25:00,66.23,66.32,66.21,66.29,189763.0,60.9527,61.0356,60.9343,61.008,189763.0
2022-11-29 10:30:00,66.3,66.32,66.24,66.24,242996.0,61.0172,61.0356,60.9619,60.9619,242996.0
2022-11-29 10:35:00,66.25,66.28,66.22,66.25,78719.0,60.9711,60.9987,60.9435,60.9711,78719.0
2022-11-29 10:40:00,66.24,66.28,66.2,66.22,72285.0,60.9619,60.9987,60.9251,60.9435,72285.0
2022-11-29 10:45:00,66.22,66.26,66.21,66.22,126359.0,60.9435,60.9803,60.9343,60.9435,126359.0
2022-11-29 10:50:00,66.22,66.24,66.15,66.15,285259.0,60.9435,60.9619,60.8791,60.8791,285259.0
2022-11-29 10:55:00,66.14,66.21,66.14,66.17,214851.0,60.8699,60.9343,60.8699,60.8975,214851.0
2022-11-29 11:00:00,66.17,66.19,66.03,66.04,199090.0,60.8975,60.9159,60.7687,60.7779,199090.0
2022-11-29 11:05:00,66.05,66.08,65.95,65.95,191720.0,60.7871,60.8147,60.695,60.695,191720.0
2022-11-29 11:10:00,65.95,65.98,65.88,65.93,203526.0,60.695,60.7227,60.6306,60.6766,203526.0
2022-11-29 11:15:00,65.94,65.94,65.8,65.8,134689.0,60.6858,60.6858,60.557,60.557,134689.0
2022-11-29 11:20:00,65.81,65.88,65.78,65.87,182330.0,60.5662,60.6306,60.5386,60.6214,182330.0
2022-11-29 11:25:00,65.87,65.9,65.83,65.86,212782.0,60.6214,60.649,60.5846,60.6122,212782.0
2022-11-29 11:30:00,65.87,65.93,65.84,65.91,515345.0,60.6214,60.6766,60.5938,60.6582,515345.0
2022-11-29 11:35:00,65.9,65.97,65.86,65.96,303007.0,60.649,60.7135,60.6122,60.7042,303007.0
2022-11-29 11:40:00,65.96,66.0,65.94,65.99,340272.0,60.7042,60.7411,60.6858,60.7319,340272.0
2022-11-29 11:45:00,65.99,66.02,65.96,66.01,706512.0,60.7319,60.7595,60.7042,60.7503,706512.0
2022-11-29 11:50:00,66.0,66.01,65.92,66.01,252783.0,60.7411,60.7503,60.6674,60.7503,252783.0
2022-11-29 11:55:00,66.01,66.07,66.0,66.05,135732.0,60.7503,60.8055,60.7411,60.7871,135732.0
2022-11-29 12:00:00,66.05,66.05,65.99,66.01,112982.0,60.7871,60.7871,60.7319,60.7503,112982.0
2022-11-29 12:05:00,66.01,66.06,66.0,66.02,177491.0,60.7503,60.7963,60.7411,60.7595,177491.0
2022-11-29 12:10:00,66.02,66.03,65.96,66.0,75110.0,60.7595,60.7687,60.7042,60.7411,75110.0
2022-11-29 12:15:00,66.0,66.02,65.94,66.01,111766.0,60.7411,60.7595,60.6858,60.7503,111766.0
2022-11-29 12:20:00,66.01,66.02,65.93,65.94,185412.0,60.7503,60.7595,60.6766,60.6858,185412.0
2022-11-29 12:25:00,65.93,65.98,65.91,65.93,104540.0,60.6766,60.7227,60.6582,60.6766,104540.0
2022-11-29 12:30:00,65.94,65.99,65.93,65.98,117050.0,60.6858,60.7319,60.6766,60.7227,117050.0
2022-11-29 12:35:00,65.99,66.06,65.97,66.03,157596.0,60.7319,60.7963,60.7135,60.7687,157596.0
2022-11-29 12:40:00,66.03,66.06,66.01,66.05,94444.0,60.7687,60.7963,60.7503,60.7871,94444.0
2022-11-29 12:45:00,66.05,66.05,66.01,66.04,130714.0,60.7871,60.7871,60.7503,60.7779,130714.0
2022-11-29 12:50:00,66.05,66.07,66.01,66.01,153040.0,60.7871,60.8055,60.7503,60.7503,153040.0
2022-11-29 12:55:00,66.02,66.06,66.01,66.03,137720.0,60.7595,60.7963,60.7503,60.7687,137720.0
2022-11-29 13:00:00,66.03,66.05,66.0,66.02,96895.0,60.7687,60.7871,60.7411,60.7595,96895.0
2022-11-29 13:05:00,66.01,66.04,66.0,66.02,52766.0,60.7503,60.7779,60.7411,60.7595,52766.0
2022-11-29 13:10:00,66.02,66.08,66.0,66.08,81628.0,60.7595,60.8147,60.7411,60.8147,81628.0
2022-11-29 13:15:00,66.07,66.08,65.95,65.96,153548.0,60.8055,60.8147,60.695,60.7042,153548.0
2022-11-29 13:20:00,65.97,66.0,65.94,65.99,63826.0,60.7135,60.7411,60.6858,60.7319,63826.0
2022-11-29 13:25:00,65.98,65.98,65.92,65.93,365363.0,60.7227,60.7227,60.6674,60.6766,365363.0
2022-11-29 13:30:00,65.92,65.96,65.92,65.95,142268.0,60.6674,60.7042,60.6674,60.695,142268.0
2022-11-29 13:35:00,65.95,65.99,65.94,65.98,175144.0,60.695,60.7319,60.6858,60.7227,175144.0
2022-11-29 13:40:00,65.98,66.0,65.97,66.0,65001.0,60.7227,60.7411,60.7135,60.7411,65001.0
2022-11-29 13:45:00,65.99,66.01,65.98,65.98,154330.0,60.7319,60.7503,60.7227,60.7227,154330.0
2022-11-29 13:50:00,65.98,66.01,65.95,66.01,156307.0,60.7227,60.7503,60.695,60.7503,156307.0
2022-11-29 13:55:00,66.01,66.05,66.0,66.04,90502.0,60.7503,60.7871,60.7411,60.7779,90502.0
2022-11-29 14:00:00,66.05,66.13,66.04,66.11,266809.0,60.7871,60.8607,60.7779,60.8423,266809.0
2022-11-29 14:05:00,66.12,66.13,66.09,66.11,408483.0,60.8515,60.8607,60.8239,60.8423,408483.0
2022-11-29 14:10:00,66.11,66.12,66.08,66.11,160108.0,60.8423,60.8515,60.8147,60.8423,160108.0
2022-11-29 14:15:00,66.11,66.11,66.08,66.08,115217.0,60.8423,60.8423,60.8147,60.8147,115217.0
2022-11-29 14:20:00,66.09,66.1,66.02,66.03,217234.0,60.8239,60.8331,60.7595,60.7687,217234.0
2022-11-29 14:25:00,66.03,66.04,65.95,65.96,445517.0,60.7687,60.7779,60.695,60.7042,445517.0
2022-11-29 14:30:00,65.96,65.98,65.93,65.96,227055.0,60.7042,60.7227,60.6766,60.7042,227055.0
2022-11-29 14:35:00,65.96,65.98,65.91,65.95,130996.0,60.7042,60.7227,60.6582,60.695,130996.0
2022-11-29 14:40:00,65.95,65.96,65.91,65.92,129339.0,60.695,60.7042,60.6582,60.6674,129339.0
2022-11-29 14:45:00,65.92,65.93,65.89,65.91,160495.0,60.6674,60.6766,60.6398,60.6582,160495.0
2022-11-29 14:50:00,65.91,65.94,65.9,65.91,138167.0,60.6582,60.6858,60.649,60.6582,138167.0
2022-11-29 14:55:00,65.92,65.97,65.91,65.97,285242.0,60.6674,60.7135,60.6582,60.7135,285242.0
2022-11-29 15:00:00,65.96,65.98,65.91,65.91,200618.0,60.7042,60.7227,60.6582,60.6582,200618.0
2022-11-29 15:05:00,65.91,65.97,65.91,65.95,103446.0,60.6582,60.7135,60.6582,60.695,103446.0
2022-11-29 15:10:00,65.95,65.97,65.93,65.97,183833.0,60.695,60.7135,60.6766,60.7135,183833.0
2022-11-29 15:15:00,65.97,65.98,65.95,65.95,238681.0,60.7135,60.7227,60.695,60.695,238681.0
2022-11-29 15:20:00,65.95,65.99,65.92,65.93,246323.0,60.695,60.7319,60.6674,60.6766,246323.0
2022-11-29 15:25:00,65.94,65.98,65.93,65.95,271140.0,60.6858,60.7227,60.6766,60.695,271140.0
2022-11-29 15:30:00,65.95,66.02,65.94,66.01,267212.0,60.695,60.7595,60.6858,60.7503,267212.0
2022-11-29 15:35:00,66.01,66.02,65.95,65.97,147997.0,60.7503,60.7595,60.695,60.7135,147997.0
2022-11-29 15:40:00,65.97,66.0,65.95,65.95,195407.0,60.7135,60.7411,60.695,60.695,195407.0
2022-11-29 15:45:00,65.95,65.96,65.91,65.94,292306.0,60.695,60.7042,60.6582,60.6858,292306.0
2022-11-29 15:50:00,65.94,65.96,65.9,65.92,442512.0,60.6858,60.7042,60.649,60.6674,442512.0
2022-11-29 15:55:00,65.92,65.99,65.91,65.95,1146335.0,60.6674,60.7319,60.6582,60.695,1146335.0
2022-11-30 09:30:00,66.47,66.47,66.38,66.43,467077.0,61.1736,61.1736,61.0908,61.1368,467077.0
2022-11-30 09:35:00,66.42,66.45,66.34,66.35,562689.0,61.1276,61.1552,61.054,61.0632,562689.0
2022-11-30 09:40:00,66.36,66.57,66.36,66.51,1368164.0,61.0724,61.2656,61.0724,61.2104,1368164.0
2022-11-30 09:45:00,66.51,66.51,66.33,66.33,301570.0,61.2104,61.2104,61.0448,61.0448,301570.0
2022-11-30 09:50:00,66.34,66.37,66.32,66.33,182974.0,61.054,61.0816,61.0356,61.0448,182974.0
2022-11-30 09:55:00,66.33,66.44,66.32,66.42,126002.0,61.0448,61.146,61.0356,61.1276,126002.0
2022-11-30 10:00:00,66.43,66.45,66.24,66.29,301801.0,61.1368,61.1552,60.9619,61.008,301801.0
2022-11-30 10:05:00,66.29,66.3,66.22,66.27,168439.0,61.008,61.0172,60.9435,60.9895,168439.0
2022-11-30 10:10:00,66.26,66.26,66.17,66.18,140994.0,60.9803,60.9803,60.8975,60.9067,140994.0
2022-11-30 10:15:00,66.18,66.21,66.09,66.09,126826.0,60.9067,60.9343,60.8239,60.8239,126826.0
2022-11-30 10:20:00,66.08,66.13,66.06,66.11,971220.0,60.8147,60.8607,60.7963,60.8423,971220.0
2022-11-30 10:25:00,66.11,66.12,66.02,66.04,298343.0,60.8423,60.8515,60.7595,60.7779,298343.0
2022-11-30 10:30:00,66.05,66.08,65.93,65.98,128178.0,60.7871,60.8147,60.6766,60.7227,128178.0
2022-11-30 10:35:00,65.98,66.01,65.95,66.01,181938.0,60.7227,60.7503,60.695,60.7503,181938.0
2022-11-30 10:40:00,66.02,66.11,66.02,66.04,141135.0,60.7595,60.8423,60.7595,60.7779,141135.0
2022-11-30 10:45:00,66.04,66.05,65.94,65.94,231164.0,60.7779,60.7871,60.6858,60.6858,231164.0
2022-11-30 10:50:00,65.94,66.02,65.91,65.94,130376.0,60.6858,60.7595,60.6582,60.6858,130376.0
2022-11-30 10:55:00,65.94,66.0,65.93,65.97,278909.0,60.6858,60.7411,60.6766,60.7135,278909.0
2022-11-30 11:00:00,65.98,65.98,65.92,65.93,227615.0,60.7227,60.7227,60.6674,60.6766,227615.0
2022-11-30 11:05:00,65.93,66.07,65.93,66.05,247814.0,60.6766,60.8055,60.6766,60.7871,247814.0
2022-11-30 11:10:00,66.05,66.11,66.03,66.08,170230.0,60.7871,60.8423,60.7687,60.8147,170230.0
2022-11-30 11:15:00,66.08,66.14,66.05,66.12,221954.0,60.8147,60.8699,60.7871,60.8515,221954.0
2022-11-30 11:20:00,66.13,66.19,66.12,66.13,183829.0,60.8607,60.9159,60.8515,60.8607,183829.0
2022-11-30 11:25:00,66.14,66.17,66.1,66.14,279126.0,60.8699,60.8975,60.8331,60.8699,279126.0
2022-11-30 11:30:00,66.14,66.16,66.08,66.12,593187.0,60.8699,60.8883,60.8147,60.8515,593187.0
2022-11-30 11:35:00,66.12,66.18,66.12,66.17,501040.0,60.8515,60.9067,60.8515,60.8975,501040.0
2022-11-30 11:40:00,66.17,66.18,66.14,66.15,143675.0,60.8975,60.9067,60.8699,60.8791,143675.0
2022-11-30 11:45:00,66.15,66.16,66.13,66.15,123747.0,60.8791,60.8883,60.8607,60.8791,123747.0
2022-11-30 11:50:00,66.16,66.17,66.11,66.12,144709.0,60.8883,60.8975,60.8423,60.8515,144709.0
2022-11-30 11:55:00,66.12,66.13,66.09,66.11,178575.0,60.8515,60.8607,60.8239,60.8423,178575.0
2022-11-30 12:00:00,66.11,66.14,66.07,66.12,106709.0,60.8423,60.8699,60.8055,60.8515,106709.0
2022-11-30 12:05:00,66.12,66.12,66.04,66.08,77218.0,60.8515,60.8515,60.7779,60.8147,77218.0
2022-11-30 12:10:00,66.08,66.1,66.06,66.09,54051.0,60.8147,60.8331,60.7963,60.8239,54051.0
2022-11-30 12:15:00,66.09,66.09,65.97,65.99,88376.0,60.8239,60.8239,60.7135,60.7319,88376.0
2022-11-30 12:20:00,65.99,65.99,65.93,65.97,167626.0,60.7319,60.7319,60.6766,60.7135,167626.0
2022-11-30 12:25:00,65.97,66.05,65.96,66.03,139488.0,60.7135,60.7871,60.7042,60.7687,139488.0
2022-11-30 12:30:00,66.03,66.03,65.95,65.97,185738.0,60.7687,60.7687,60.695,60.7135,185738.0
2022-11-30 12:35:00,65.96,65.96,65.85,65.88,124351.0,60.7042,60.7042,60.603,60.6306,124351.0
2022-11-30 12:40:00,65.89,65.98,65.87,65.95,42254.0,60.6398,60.7227,60.6214,60.695,42254.0
2022-11-30 12:45:00,65.94,65.96,65.92,65.95,275556.0,60.6858,60.7042,60.6674,60.695,275556.0
2022-11-30 12:50:00,65.95,65.98,65.94,65.97,242690.0,60.695,60.7227,60.6858,60.7135,242690.0
2022-11-30 12:55:00,65.96,65.98,65.93,65.96,83104.0,60.7042,60.7227,60.6766,60.7042,83104.0
2022-11-30 13:00:00,65.97,65.99,65.94,65.98,147758.0,60.7135,60.7319,60.6858,60.7227,147758.0
2022-11-30 13:05:00,65.97,66.02,65.97,66.02,33200.0,60.7135,60.7595,60.7135,60.7595,33200.0
2022-11-30 13:10:00,66.01,66.03,65.98,66.01,65487.0,60.7503,60.7687,60.7227,60.7503,65487.0
2022-11-30 13:15:00,66.0,66.02,65.98,65.98,115896.0,60.7411,60.7595,60.7227,60.7227,115896.0
2022-11-30 13:20:00,65.99,66.0,65.95,65.98,135710.0,60.7319,60.7411,60.695,60.7227,135710.0
2022-11-30 13:25:00,65.98,65.99,65.91,65.93,340326.0,60.7227,60.7319,60.6582,60.6766,340326.0
2022-11-30 13:30:00,65.92,66.44,65.83,66.24,1426082.0,60.6674,61.146,60.5846,60.9619,1426082.0
2022-11-30 13:35:00,66.26,66.64,66.24,66.54,357099.0,60.9803,61.3301,60.9619,61.238,357099.0
2022-11-30 13:40:00,66.56,66.65,66.42,66.52,530639.0,61.2564,61.3393,61.1276,61.2196,530639.0
2022-11-30 13:45:00,66.52,66.54,66.24,66.44,450518.0,61.2196,61.238,60.9619,61.146,450518.0
2022-11-30 13:50:00,66.44,66.53,66.4,66.53,544443.0,61.146,61.2288,61.1092,61.2288,544443.0
2022-11-30 13:55:00,66.53,66.76,66.52,66.7,355059.0,61.2288,61.4405,61.2196,61.3853,355059.0
2022-11-30 14:00:00,66.71,66.82,66.71,66.8,392909.0,61.3945,61.4957,61.3945,61.4773,392909.0
2022-11-30 14:05:00,66.81,66.89,66.7,66.71,487817.0,61.4865,61.5601,61.3853,61.3945,487817.0
2022-11-30 14:10:00,66.7,66.86,66.7,66.84,533431.0,61.3853,61.5325,61.3853,61.5141,533431.0
2022-11-30 14:15:00,66.86,67.06,66.83,67.04,279679.0,61.5325,61.7166,61.5049,61.6982,279679.0
2022-11-30 14:20:00,67.04,67.13,66.96,66.97,668931.0,61.6982,61.781,61.6246,61.6338,668931.0
2022-11-30 14:25:00,66.97,67.08,66.94,67.03,2219000.0,61.6338,61.735,61.6062,61.689,2219000.0
2022-11-30 14:30:00,67.03,67.04,66.94,67.02,302586.0,61.689,61.6982,61.6062,61.6798,302586.0
2022-11-30 14:35:00,67.01,67.03,66.93,66.98,430449.0,61.6706,61.689,61.597,61.643,430449.0
2022-11-30 14:40:00,66.98,67.05,66.91,66.94,587657.0,61.643,61.7074,61.5786,61.6062,587657.0
2022-11-30 14:45:00,66.94,67.03,66.94,67.03,264342.0,61.6062,61.689,61.6062,61.689,264342.0
2022-11-30 14:50:00,67.03,67.11,67.03,67.07,431576.0,61.689,61.7626,61.689,61.7258,431576.0
2022-11-30 14:55:00,67.09,67.1,67.01,67.1,221315.0,61.7442,61.7534,61.6706,61.7534,221315.0
2022-11-30 15:00:00,67.09,67.12,67.04,67.12,261180.0,61.7442,61.7718,61.6982,61.7718,261180.0
2022-11-30 15:05:00,67.11,67.14,67.08,67.13,307555.0,61.7626,61.7902,61.735,61.781,307555.0
2022-11-30 15:10:00,67.14,67.19,67.12,67.15,1399272.0,61.7902,61.8362,61.7718,61.7994,1399272.0
2022-11-30 15:15:00,67.14,67.24,67.14,67.2,463381.0,61.7902,61.8823,61.7902,61.8454,463381.0
2022-11-30 15:20:00,67.21,67.27,67.2,67.25,361790.0,61.8546,61.9099,61.8454,61.8915,361790.0
2022-11-30 15:25:00,67.25,67.3,67.23,67.25,659382.0,61.8915,61.9375,61.8731,61.8915,659382.0
2022-11-30 15:30:00,67.25,67.33,67.21,67.33,520032.0,61.8915,61.9651,61.8546,61.9651,520032.0
2022-11-30 15:35:00,67.34,67.35,67.25,67.27,583849.0,61.9743,61.9835,61.8915,61.9099,583849.0
2022-11-30 15:40:00,67.28,67.28,67.2,67.24,784928.0,61.9191,61.9191,61.8454,61.8823,784928.0
2022-11-30 15:45:00,67.25,67.28,67.2,67.24,1553708.0,61.8915,61.9191,61.8454,61.8823,1553708.0
2022-11-30 15:50:00,67.24,67.31,67.2,67.25,1180906.0,61.8823,61.9467,61.8454,61.8915,1180906.0
2022-11-30 15:55:00,67.26,67.27,67.1,67.13,5070363.0,61.9007,61.9099,61.7534,61.781,5070363.0
2022-12-01 09:30:00,67.88,67.89,67.79,67.84,1362118.0,62.4713,62.4805,62.3884,62.4344,1362118.0
2022-12-01 09:35:00,67.85,67.87,67.7,67.72,502908.0,62.4437,62.4621,62.3056,62.324,502908.0
2022-12-01 09:40:00,67.73,67.81,67.71,67.79,405115.0,62.3332,62.4068,62.3148,62.3884,405115.0
2022-12-01 09:45:00,67.8,67.93,67.8,67.92,279243.0,62.3976,62.5173,62.3976,62.5081,279243.0
2022-12-01 09:50:00,67.93,68.02,67.92,67.95,552328.0,62.5173,62.6001,62.5081,62.5357,552328.0
2022-12-01 09:55:00,67.95,67.99,67.93,67.95,203896.0,62.5357,62.5725,62.5173,62.5357,203896.0
2022-12-01 10:00:00,67.95,68.06,67.85,67.93,1066169.0,62.5357,62.6369,62.4437,62.5173,1066169.0
2022-12-01 10:05:00,67.92,67.96,67.84,67.86,407525.0,62.5081,62.5449,62.4344,62.4529,407525.0
2022-12-01 10:10:00,67.84,67.85,67.64,67.7,322806.0,62.4344,62.4437,62.2504,62.3056,322806.0
2022-12-01 10:15:00,67.69,67.72,67.51,67.56,396819.0,62.2964,62.324,62.1307,62.1768,396819.0
2022-12-01 10:20:00,67.55,67.6,67.51,67.52,270941.0,62.1676,62.2136,62.1307,62.1399,270941.0
2022-12-01 10:25:00,67.51,67.62,67.5,67.51,290246.0,62.1307,62.232,62.1215,62.1307,290246.0
2022-12-01 10:30:00,67.51,67.55,67.42,67.53,527044.0,62.1307,62.1676,62.0479,62.1491,527044.0
2022-12-01 10:35:00,67.53,67.57,67.48,67.5,200293.0,62.1491,62.186,62.1031,62.1215,200293.0
2022-12-01 10:40:00,67.49,67.51,67.42,67.48,133977.0,62.1123,62.1307,62.0479,62.1031,133977.0
2022-12-01 10:45:00,67.5,67.65,67.46,67.64,242613.0,62.1215,62.2596,62.0847,62.2504,242613.0
2022-12-01 10:50:00,67.64,67.71,67.62,67.62,234220.0,62.2504,62.3148,62.232,62.232,234220.0
2022-12-01 10:55:00,67.62,67.71,67.53,67.69,301539.0,62.232,62.3148,62.1491,62.2964,301539.0
2022-12-01 11:00:00,67.7,67.72,67.67,67.69,231933.0,62.3056,62.324,62.278,62.2964,231933.0
2022-12-01 11:05:00,67.7,67.73,67.65,67.71,145321.0,62.3056,62.3332,62.2596,62.3148,145321.0
2022-12-01 11:10:00,67.72,67.72,67.64,67.68,162386.0,62.324,62.324,62.2504,62.2872,162386.0
2022-12-01 11:15:00,67.69,67.69,67.55,67.62,235035.0,62.2964,62.2964,62.1676,62.232,235035.0
2022-12-01 11:20:00,67.62,67.71,67.6,67.65,114107.0,62.232,62.3148,62.2136,62.2596,114107.0
2022-12-01 11:25:00,67.64,67.65,67.57,67.58,265104.0,62.2504,62.2596,62.186,62.1952,265104.0
2022-12-01 11:30:00,67.59,67.72,67.59,67.72,293632.0,62.2044,62.324,62.2044,62.324,293632.0
2022-12-01 11:35:00,67.73,67.78,67.66,67.73,74861.0,62.3332,62.3792,62.2688,62.3332,74861.0
2022-12-01 11:40:00,67.74,67.79,67.7,67.75,120374.0,62.3424,62.3884,62.3056,62.3516,120374.0
2022-12-01 11:45:00,67.73,67.76,67.68,67.7,214635.0,62.3332,62.3608,62.2872,62.3056,214635.0
2022-12-01 11:50:00,67.7,67.72,67.62,67.65,394228.0,62.3056,62.324,62.232,62.2596,394228.0
2022-12-01 11:55:00,67.66,67.72,67.61,67.67,255238.0,62.2688,62.324,62.2228,62.278,255238.0
2022-12-01 12:00:00,67.66,67.67,67.5,67.51,193245.0,62.2688,62.278,62.1215,62.1307,193245.0
2022-12-01 12:05:00,67.51,67.53,67.43,67.44,256055.0,62.1307,62.1491,62.0571,62.0663,256055.0
2022-12-01 12:10:00,67.44,67.51,67.42,67.5,100875.0,62.0663,62.1307,62.0479,62.1215,100875.0
2022-12-01 12:15:00,67.5,67.5,67.44,67.44,144085.0,62.1215,62.1215,62.0663,62.0663,144085.0
2022-12-01 12:20:00,67.44,67.62,67.44,67.61,158215.0,62.0663,62.232,62.0663,62.2228,158215.0
2022-12-01 12:25:00,67.61,67.7,67.61,67.69,114765.0,62.2228,62.3056,62.2228,62.2964,114765.0
2022-12-01 12:30:00,67.69,67.78,67.68,67.75,150155.0,62.2964,62.3792,62.2872,62.3516,150155.0
2022-12-01 12:35:00,67.74,67.74,67.69,67.72,378711.0,62.3424,62.3424,62.2964,62.324,378711.0
2022-12-01 12:40:00,67.71,67.72,67.65,67.7,71570.0,62.3148,62.324,62.2596,62.3056,71570.0
2022-12-01 12:45:00,67.7,67.76,67.66,67.72,158763.0,62.3056,62.3608,62.2688,62.324,158763.0
2022-12-01 12:50:00,67.71,67.76,67.71,67.72,103234.0,62.3148,62.3608,62.3148,62.324,103234.0
2022-12-01 12:55:00,67.72,67.75,67.69,67.74,91038.0,62.324,62.3516,62.2964,62.3424,91038.0
2022-12-01 13:00:00,67.73,67.77,67.72,67.76,220293.0,62.3332,62.37,62.324,62.3608,220293.0
2022-12-01 13:05:00,67.75,67.84,67.75,67.83,288334.0,62.3516,62.4344,62.3516,62.4252,288334.0
2022-12-01 13:10:00,67.82,67.83,67.78,67.78,154681.0,62.416,62.4252,62.3792,62.3792,154681.0
2022-12-01 13:15:00,67.79,67.8,67.64,67.66,377896.0,62.3884,62.3976,62.2504,62.2688,377896.0
2022-12-01 13:20:00,67.65,67.7,67.63,67.67,77705.0,62.2596,62.3056,62.2412,62.278,77705.0
2022-12-01 13:25:00,67.68,67.71,67.65,67.67,184128.0,62.2872,62.3148,62.2596,62.278,184128.0
2022-12-01 13:30:00,67.67,67.73,67.64,67.66,167368.0,62.278,62.3332,62.2504,62.2688,167368.0
2022-12-01 13:35:00,67.67,67.74,67.66,67.69,229436.0,62.278,62.3424,62.2688,62.2964,229436.0
2022-12-01 13:40:00,67.7,67.76,67.7,67.75,214519.0,62.3056,62.3608,62.3056,62.3516,214519.0
2022-12-01 13:45:00,67.75,67.78,67.72,67.73,154688.0,62.3516,62.3792,62.324,62.3332,154688.0
2022-12-01 13:50:00,67.73,67.75,67.68,67.7,96474.0,62.3332,62.3516,62.2872,62.3056,96474.0
2022-12-01 13:55:00,67.7,67.75,67.68,67.73,144309.0,62.3056,62.3516,62.2872,62.3332,144309.0
2022-12-01 14:00:00,67.73,67.76,67.65,67.65,215662.0,62.3332,62.3608,62.2596,62.2596,215662.0
2022-12-01 14:05:00,67.65,67.69,67.63,67.67,118831.0,62.2596,62.2964,62.2412,62.278,118831.0
2022-12-01 14:10:00,67.67,67.75,67.66,67.74,151323.0,62.278,62.3516,62.2688,62.3424,151323.0
2022-12-01 14:15:00,67.74,67.78,67.72,67.77,237635.0,62.3424,62.3792,62.324,62.37,237635.0
2022-12-01 14:20:00,67.77,67.79,67.73,67.76,209535.0,62.37,62.3884,62.3332,62.3608,209535.0
2022-12-01 14:25:00,67.77,67.79,67.73,67.74,163016.0,62.37,62.3884,62.3332,62.3424,163016.0
2022-12-01 14:30:00,67.75,67.79,67.7,67.78,178988.0,62.3516,62.3884,62.3056,62.3792,178988.0
2022-12-01 14:35:00,67.78,67.79,67.75,67.77,115367.0,62.3792,62.3884,62.3516,62.37,115367.0
2022-12-01 14:40:00,67.78,67.82,67.76,67.78,150833.0,62.3792,62.416,62.3608,62.3792,150833.0
2022-12-01 14:45:00,67.77,67.84,67.75,67.84,279612.0,62.37,62.4344,62.3516,62.4344,279612.0
2022-12-01 14:50:00,67.84,67.86,67.81,67.82,273708.0,62.4344,62.4529,62.4068,62.416,273708.0
2022-12-01 14:55:00,67.82,67.83,67.76,67.82,551678.0,62.416,62.4252,62.3608,62.416,551678.0
2022-12-01 15:00:00,67.82,67.84,67.8,67.8,520442.0,62.416,62.4344,62.3976,62.3976,520442.0
2022-12-01 15:05:00,67.79,67.86,67.79,67.82,138544.0,62.3884,62.4529,62.3884,62.416,138544.0
2022-12-01 15:10:00,67.81,67.84,67.74,67.75,101156.0,62.4068,62.4344,62.3424,62.3516,101156.0
2022-12-01 15:15:00,67.75,67.78,67.71,67.75,283267.0,62.3516,62.3792,62.3148,62.3516,283267.0
2022-12-01 15:20:00,67.75,67.76,67.72,67.74,128698.0,62.3516,62.3608,62.324,62.3424,128698.0
2022-12-01 15:25:00,67.75,67.78,67.73,67.76,213943.0,62.3516,62.3792,62.3332,62.3608,213943.0
2022-12-01 15:30:00,67.76,67.83,67.75,67.83,136764.0,62.3608,62.4252,62.3516,62.4252,136764.0
2022-12-01 15:35:00,67.82,67.87,67.82,67.86,222534.0,62.416,62.4621,62.416,62.4529,222534.0
2022-12-01 15:40:00,67.86,67.9,67.84,67.9,470336.0,62.4529,62.4897,62.4344,62.4897,470336.0
2022-12-01 15:45:00,67.89,67.9,67.79,67.81,348363.0,62.4805,62.4897,62.3884,62.4068,348363.0
2022-12-01 15:50:00,67.81,67.84,67.79,67.79,403563.0,62.4068,62.4344,62.3884,62.3884,403563.0
2022-12-01 15:55:00,67.79,67.81,67.75,67.75,719399.0,62.3884,62.4068,62.3516,62.3516,719399.0
2022-12-02 09:30:00,67.14,67.27,67.14,67.26,1103619.0,61.7902,61.9099,61.7902,61.9007,1103619.0
2022-12-02 09:35:00,67.26,67.34,67.24,67.29,842426.0,61.9007,61.9743,61.8823,61.9283,842426.0
2022-12-02 09:40:00,67.28,67.3,67.18,67.21,534208.0,61.9191,61.9375,61.827,61.8546,534208.0
2022-12-02 09:45:00,67.21,67.28,67.16,67.19,470385.0,61.8546,61.9191,61.8086,61.8362,470385.0
2022-12-02 09:50:00,67.18,67.23,67.14,67.23,427576.0,61.827,61.8731,61.7902,61.8731,427576.0
2022-12-02 09:55:00,67.22,67.35,67.21,67.33,405398.0,61.8638,61.9835,61.8546,61.9651,405398.0
2022-12-02 10:00:00,67.32,67.42,67.26,67.27,401895.0,61.9559,62.0479,61.9007,61.9099,401895.0
2022-12-02 10:05:00,67.27,67.32,67.2,67.31,405115.0,61.9099,61.9559,61.8454,61.9467,405115.0
2022-12-02 10:10:00,67.3,67.46,67.3,67.44,523798.0,61.9375,62.0847,61.9375,62.0663,523798.0
2022-12-02 10:15:00,67.43,67.45,67.3,67.33,129703.0,62.0571,62.0755,61.9375,61.9651,129703.0
2022-12-02 10:20:00,67.33,67.36,67.28,67.31,119984.0,61.9651,61.9927,61.9191,61.9467,119984.0
2022-12-02 10:25:00,67.32,67.33,67.19,67.26,140033.0,61.9559,61.9651,61.8362,61.9007,140033.0
2022-12-02 10:30:00,67.26,67.42,67.2,67.42,164070.0,61.9007,62.0479,61.8454,62.0479,164070.0
2022-12-02 10:35:00,67.42,67.42,67.33,67.36,190860.0,62.0479,62.0479,61.9651,61.9927,190860.0
2022-12-02 10:40:00,67.36,67.43,67.32,67.42,192975.0,61.9927,62.0571,61.9559,62.0479,192975.0
2022-12-02 10:45:00,67.41,67.44,67.38,67.43,115598.0,62.0387,62.0663,62.0111,62.0571,115598.0
2022-12-02 10:50:00,67.44,67.46,67.37,67.41,244495.0,62.0663,62.0847,62.0019,62.0387,244495.0
2022-12-02 10:55:00,67.41,67.41,67.31,67.33,233762.0,62.0387,62.0387,61.9467,61.9651,233762.0
2022-12-02 11:00:00,67.32,67.35,67.24,67.31,187825.0,61.9559,61.9835,61.8823,61.9467,187825.0
2022-12-02 11:05:00,67.32,67.36,67.29,67.34,71785.0,61.9559,61.9927,61.9283,61.9743,71785.0
2022-12-02 11:10:00,67.34,67.4,67.31,67.39,74361.0,61.9743,62.0295,61.9467,62.0203,74361.0
2022-12-02 11:15:00,67.38,67.4,67.33,67.36,86202.0,62.0111,62.0295,61.9651,61.9927,86202.0
2022-12-02 11:20:00,67.36,67.42,67.34,67.42,209809.0,61.9927,62.0479,61.9743,62.0479,209809.0
2022-12-02 11:25:00,67.42,67.49,67.39,67.48,276130.0,62.0479,62.1123,62.0203,62.1031,276130.0
2022-12-02 11:30:00,67.48,67.55,67.46,67.53,322180.0,62.1031,62.1676,62.0847,62.1491,322180.0
2022-12-02 11:35:00,67.53,67.64,67.53,67.61,555678.0,62.1491,62.2504,62.1491,62.2228,555678.0
2022-12-02 11:40:00,67.61,67.7,67.6,67.68,181281.0,62.2228,62.3056,62.2136,62.2872,181281.0
2022-12-02 11:45:00,67.69,67.76,67.67,67.67,679035.0,62.2964,62.3608,62.278,62.278,679035.0
2022-12-02 11:50:00,67.68,67.7,67.65,67.66,1285350.0,62.2872,62.3056,62.2596,62.2688,1285350.0
2022-12-02 11:55:00,67.68,67.76,67.68,67.71,156285.0,62.2872,62.3608,62.2872,62.3148,156285.0
2022-12-02 12:00:00,67.71,67.74,67.68,67.72,69720.0,62.3148,62.3424,62.2872,62.324,69720.0
2022-12-02 12:05:00,67.71,67.78,67.69,67.73,60788.0,62.3148,62.3792,62.2964,62.3332,60788.0
2022-12-02 12:10:00,67.73,67.82,67.73,67.8,115966.0,62.3332,62.416,62.3332,62.3976,115966.0
2022-12-02 12:15:00,67.8,67.8,67.72,67.73,78566.0,62.3976,62.3976,62.324,62.3332,78566.0
2022-12-02 12:20:00,67.73,67.77,67.71,67.72,106867.0,62.3332,62.37,62.3148,62.324,106867.0
2022-12-02 12:25:00,67.72,67.76,67.69,67.73,138640.0,62.324,62.3608,62.2964,62.3332,138640.0
2022-12-02 12:30:00,67.72,67.76,67.71,67.73,134620.0,62.324,62.3608,62.3148,62.3332,134620.0
2022-12-02 12:35:00,67.73,67.73,67.67,67.68,111100.0,62.3332,62.3332,62.278,62.2872,111100.0
2022-12-02 12:40:00,67.67,67.73,67.67,67.69,114249.0,62.278,62.3332,62.278,62.2964,114249.0
2022-12-02 12:45:00,67.69,67.71,67.67,67.68,112819.0,62.2964,62.3148,62.278,62.2872,112819.0
2022-12-02 12:50:00,67.67,67.71,67.67,67.69,645625.0,62.278,62.3148,62.278,62.2964,645625.0
2022-12-02 12:55:00,67.69,67.7,67.65,67.66,144215.0,62.2964,62.3056,62.2596,62.2688,144215.0
2022-12-02 13:00:00,67.66,67.7,67.64,67.66,230569.0,62.2688,62.3056,62.2504,62.2688,230569.0
2022-12-02 13:05:00,67.66,67.67,67.61,67.62,152071.0,62.2688,62.278,62.2228,62.232,152071.0
2022-12-02 13:10:00,67.62,67.66,67.59,67.64,106607.0,62.232,62.2688,62.2044,62.2504,106607.0
2022-12-02 13:15:00,67.63,67.66,67.62,67.63,96180.0,62.2412,62.2688,62.232,62.2412,96180.0
2022-12-02 13:20:00,67.62,67.64,67.6,67.62,135064.0,62.232,62.2504,62.2136,62.232,135064.0
2022-12-02 13:25:00,67.63,67.66,67.59,67.66,181657.0,62.2412,62.2688,62.2044,62.2688,181657.0
2022-12-02 13:30:00,67.65,67.67,67.64,67.64,85365.0,62.2596,62.278,62.2504,62.2504,85365.0
2022-12-02 13:35:00,67.64,67.65,67.62,67.64,167509.0,62.2504,62.2596,62.232,62.2504,167509.0
2022-12-02 13:40:00,67.64,67.7,67.64,67.68,141248.0,62.2504,62.3056,62.2504,62.2872,141248.0
2022-12-02 13:45:00,67.67,67.68,67.65,67.66,158958.0,62.278,62.2872,62.2596,62.2688,158958.0
2022-12-02 13:50:00,67.67,67.67,67.63,67.65,110108.0,62.278,62.278,62.2412,62.2596,110108.0
2022-12-02 13:55:00,67.64,67.65,67.6,67.62,179186.0,62.2504,62.2596,62.2136,62.232,179186.0
2022-12-02 14:00:00,67.62,67.62,67.58,67.61,116447.0,62.232,62.232,62.1952,62.2228,116447.0
2022-12-02 14:05:00,67.6,67.61,67.54,67.56,153820.0,62.2136,62.2228,62.1584,62.1768,153820.0
2022-12-02 14:10:00,67.56,67.58,67.52,67.58,204971.0,62.1768,62.1952,62.1399,62.1952,204971.0
2022-12-02 14:15:00,67.58,67.63,67.57,67.61,131667.0,62.1952,62.2412,62.186,62.2228,131667.0
2022-12-02 14:20:00,67.62,67.64,67.59,67.62,166117.0,62.232,62.2504,62.2044,62.232,166117.0
2022-12-02 14:25:00,67.62,67.64,67.6,67.62,166439.0,62.232,62.2504,62.2136,62.232,166439.0
2022-12-02 14:30:00,67.62,67.65,67.58,67.65,257486.0,62.232,62.2596,62.1952,62.2596,257486.0
2022-12-02 14:35:00,67.66,67.67,67.62,67.66,191485.0,62.2688,62.278,62.232,62.2688,191485.0
2022-12-02 14:40:00,67.65,67.68,67.63,67.67,104089.0,62.2596,62.2872,62.2412,62.278,104089.0
2022-12-02 14:45:00,67.67,67.71,67.64,67.7,110053.0,62.278,62.3148,62.2504,62.3056,110053.0
2022-12-02 14:50:00,67.71,67.76,67.71,67.75,791496.0,62.3148,62.3608,62.3148,62.3516,791496.0
2022-12-02 14:55:00,67.75,67.84,67.74,67.83,165723.0,62.3516,62.4344,62.3424,62.4252,165723.0
2022-12-02 15:00:00,67.83,67.88,67.79,67.86,222497.0,62.4252,62.4713,62.3884,62.4529,222497.0
2022-12-02 15:05:00,67.86,67.9,67.81,67.88,319393.0,62.4529,62.4897,62.4068,62.4713,319393.0
2022-12-02 15:10:00,67.89,67.9,67.84,67.89,224008.0,62.4805,62.4897,62.4344,62.4805,224008.0
2022-12-02 15:15:00,67.89,67.93,67.87,67.89,262216.0,62.4805,62.5173,62.4621,62.4805,262216.0
2022-12-02 15:20:00,67.89,67.89,67.84,67.85,153331.0,62.4805,62.4805,62.4344,62.4437,153331.0
2022-12-02 15:25:00,67.86,67.86,67.82,67.84,302668.0,62.4529,62.4529,62.416,62.4344,302668.0
2022-12-02 15:30:00,67.85,67.87,67.78,67.8,441975.0,62.4437,62.4621,62.3792,62.3976,441975.0
2022-12-02 15:35:00,67.79,67.81,67.71,67.78,405103.0,62.3884,62.4068,62.3148,62.3792,405103.0
2022-12-02 15:40:00,67.77,67.8,67.75,67.79,405628.0,62.37,62.3976,62.3516,62.3884,405628.0
2022-12-02 15:45:00,67.78,67.78,67.72,67.74,420841.0,62.3792,62.3792,62.324,62.3424,420841.0
2022-12-02 15:50:00,67.73,67.78,67.71,67.74,814073.0,62.3332,62.3792,62.3148,62.3424,814073.0
2022-12-02 15:55:00,67.74,67.77,67.71,67.73,2614425.0,62.3424,62.37,62.3148,62.3332,2614425.0
2022-12-05 09:30:00,67.49,67.62,67.49,67.61,598499.0,62.1123,62.232,62.1123,62.2228,598499.0
2022-12-05 09:35:00,67.6,67.65,67.56,67.61,157349.0,62.2136,62.2596,62.1768,62.2228,157349.0
2022-12-05 09:40:00,67.61,67.68,67.59,67.65,187943.0,62.2228,62.2872,62.2044,62.2596,187943.0
2022-12-05 09:45:00,67.65,67.67,67.54,67.59,171601.0,62.2596,62.278,62.1584,62.2044,171601.0
2022-12-05 09:50:00,67.59,67.59,67.54,67.56,103647.0,62.2044,62.2044,62.1584,62.1768,103647.0
2022-12-05 09:55:00,67.56,67.56,67.47,67.47,148372.0,62.1768,62.1768,62.0939,62.0939,148372.0
2022-12-05 10:00:00,67.47,67.47,67.13,67.3,1004961.0,62.0939,62.0939,61.781,61.9375,1004961.0
2022-12-05 10:05:00,67.29,67.35,67.24,67.26,215678.0,61.9283,61.9835,61.8823,61.9007,215678.0
2022-12-05 10:10:00,67.26,67.38,67.21,67.31,237663.0,61.9007,62.0111,61.8546,61.9467,237663.0
2022-12-05 10:15:00,67.31,67.34,67.25,67.27,244107.0,61.9467,61.9743,61.8915,61.9099,244107.0
2022-12-05 10:20:00,67.28,67.31,67.24,67.28,95852.0,61.9191,61.9467,61.8823,61.9191,95852.0
2022-12-05 10:25:00,67.28,67.35,67.23,67.25,401586.0,61.9191,61.9835,61.8731,61.8915,401586.0
2022-12-05 10:30:00,67.26,67.26,67.18,67.24,202649.0,61.9007,61.9007,61.827,61.8823,202649.0
2022-12-05 10:35:00,67.25,67.31,67.22,67.29,208074.0,61.8915,61.9467,61.8638,61.9283,208074.0
2022-12-05 10:40:00,67.29,67.39,67.28,67.37,142385.0,61.9283,62.0203,61.9191,62.0019,142385.0
2022-12-05 10:45:00,67.37,67.4,67.32,67.37,51272.0,62.0019,62.0295,61.9559,62.0019,51272.0
2022-12-05 10:50:00,67.38,67.4,67.3,67.3,144358.0,62.0111,62.0295,61.9375,61.9375,144358.0
2022-12-05 10:55:00,67.32,67.36,67.29,67.33,123890.0,61.9559,61.9927,61.9283,61.9651,123890.0
2022-12-05 11:00:00,67.33,67.39,67.31,67.36,506050.0,61.9651,62.0203,61.9467,61.9927,506050.0
2022-12-05 11:05:00,67.36,67.37,67.3,67.36,160505.0,61.9927,62.0019,61.9375,61.9927,160505.0
2022-12-05 11:10:00,67.37,67.42,67.35,67.36,76523.0,62.0019,62.0479,61.9835,61.9927,76523.0
2022-12-05 11:15:00,67.36,67.38,67.23,67.23,75375.0,61.9927,62.0111,61.8731,61.8731,75375.0
2022-12-05 11:20:00,67.23,67.24,67.17,67.17,78549.0,61.8731,61.8823,61.8178,61.8178,78549.0
2022-12-05 11:25:00,67.17,67.22,67.15,67.21,154900.0,61.8178,61.8638,61.7994,61.8546,154900.0
2022-12-05 11:30:00,67.21,67.23,67.12,67.13,627643.0,61.8546,61.8731,61.7718,61.781,627643.0
2022-12-05 11:35:00,67.12,67.15,67.09,67.13,205887.0,61.7718,61.7994,61.7442,61.781,205887.0
2022-12-05 11:40:00,67.12,67.14,67.1,67.12,396030.0,61.7718,61.7902,61.7534,61.7718,396030.0
2022-12-05 11:45:00,67.12,67.15,67.09,67.09,543825.0,61.7718,61.7994,61.7442,61.7442,543825.0
2022-12-05 11:50:00,67.09,67.14,67.08,67.09,141506.0,61.7442,61.7902,61.735,61.7442,141506.0
2022-12-05 11:55:00,67.08,67.08,66.95,66.98,457338.0,61.735,61.735,61.6154,61.643,457338.0
2022-12-05 12:00:00,66.98,66.99,66.92,66.95,372773.0,61.643,61.6522,61.5878,61.6154,372773.0
2022-12-05 12:05:00,66.95,67.03,66.95,67.02,528480.0,61.6154,61.689,61.6154,61.6798,528480.0
2022-12-05 12:10:00,67.02,67.04,66.98,67.03,110921.0,61.6798,61.6982,61.643,61.689,110921.0
2022-12-05 12:15:00,67.03,67.1,67.02,67.09,164498.0,61.689,61.7534,61.6798,61.7442,164498.0
2022-12-05 12:20:00,67.09,67.14,67.08,67.12,40170.0,61.7442,61.7902,61.735,61.7718,40170.0
2022-12-05 12:25:00,67.12,67.14,67.07,67.09,95059.0,61.7718,61.7902,61.7258,61.7442,95059.0
2022-12-05 12:30:00,67.08,67.09,66.98,66.98,238007.0,61.735,61.7442,61.643,61.643,238007.0
2022-12-05 12:35:00,66.98,67.04,66.98,66.99,95092.0,61.643,61.6982,61.643,61.6522,95092.0
2022-12-05 12:40:00,67.0,67.0,66.94,66.95,112092.0,61.6614,61.6614,61.6062,61.6154,112092.0
2022-12-05 12:45:00,66.95,66.99,66.95,66.97,126240.0,61.6154,61.6522,61.6154,61.6338,126240.0
2022-12-05 12:50:00,66.97,66.98,66.92,66.92,100543.0,61.6338,61.643,61.5878,61.5878,100543.0
2022-12-05 12:55:00,66.92,66.95,66.91,66.94,75451.0,61.5878,61.6154,61.5786,61.6062,75451.0
2022-12-05 13:00:00,66.94,66.97,66.91,66.93,140301.0,61.6062,61.6338,61.5786,61.597,140301.0
2022-12-05 13:05:00,66.93,66.96,66.91,66.95,77980.0,61.597,61.6246,61.5786,61.6154,77980.0
2022-12-05 13:10:00,66.95,67.0,66.94,67.0,78036.0,61.6154,61.6614,61.6062,61.6614,78036.0
2022-12-05 13:15:00,67.0,67.01,66.98,66.99,39526.0,61.6614,61.6706,61.643,61.6522,39526.0
2022-12-05 13:20:00,66.99,66.99,66.93,66.94,43397.0,61.6522,61.6522,61.597,61.6062,43397.0
2022-12-05 13:25:00,66.94,66.96,66.91,66.95,82600.0,61.6062,61.6246,61.5786,61.6154,82600.0
2022-12-05 13:30:00,66.95,66.98,66.93,66.98,140424.0,61.6154,61.643,61.597,61.643,140424.0
2022-12-05 13:35:00,66.98,67.01,66.94,66.99,121373.0,61.643,61.6706,61.6062,61.6522,121373.0
2022-12-05 13:40:00,67.0,67.02,66.95,66.98,288696.0,61.6614,61.6798,61.6154,61.643,288696.0
2022-12-05 13:45:00,66.98,66.98,66.95,66.95,108010.0,61.643,61.643,61.6154,61.6154,108010.0
2022-12-05 13:50:00,66.95,66.95,66.87,66.9,124750.0,61.6154,61.6154,61.5417,61.5693,124750.0
2022-12-05 13:55:00,66.91,66.91,66.81,66.82,214003.0,61.5786,61.5786,61.4865,61.4957,214003.0
2022-12-05 14:00:00,66.82,66.83,66.78,66.81,155748.0,61.4957,61.5049,61.4589,61.4865,155748.0
2022-12-05 14:05:00,66.81,66.83,66.78,66.81,145493.0,61.4865,61.5049,61.4589,61.4865,145493.0
2022-12-05 14:10:00,66.81,66.88,66.81,66.88,65992.0,61.4865,61.5509,61.4865,61.5509,65992.0
2022-12-05 14:15:00,66.87,66.88,66.81,66.81,291776.0,61.5417,61.5509,61.4865,61.4865,291776.0
2022-12-05 14:20:00,66.81,66.83,66.75,66.77,103493.0,61.4865,61.5049,61.4313,61.4497,103493.0
2022-12-05 14:25:00,66.77,66.8,66.74,66.78,88682.0,61.4497,61.4773,61.4221,61.4589,88682.0
2022-12-05 14:30:00,66.77,66.77,66.73,66.74,97674.0,61.4497,61.4497,61.4129,61.4221,97674.0
2022-12-05 14:35:00,66.73,66.76,66.72,66.73,416866.0,61.4129,61.4405,61.4037,61.4129,416866.0
2022-12-05 14:40:00,66.72,66.73,66.68,66.71,783750.0,61.4037,61.4129,61.3669,61.3945,783750.0
2022-12-05 14:45:00,66.71,66.71,66.64,66.7,238898.0,61.3945,61.3945,61.3301,61.3853,238898.0
2022-12-05 14:50:00,66.7,66.78,66.7,66.77,180961.0,61.3853,61.4589,61.3853,61.4497,180961.0
2022-12-05 14:55:00,66.77,66.81,66.73,66.79,235481.0,61.4497,61.4865,61.4129,61.4681,235481.0
2022-12-05 15:00:00,66.8,66.83,66.78,66.82,89005.0,61.4773,61.5049,61.4589,61.4957,89005.0
2022-12-05 15:05:00,66.82,66.85,66.77,66.84,142629.0,61.4957,61.5233,61.4497,61.5141,142629.0
2022-12-05 15:10:00,66.84,66.84,66.78,66.83,184765.0,61.5141,61.5141,61.4589,61.5049,184765.0
2022-12-05 15:15:00,66.83,66.83,66.75,66.77,186920.0,61.5049,61.5049,61.4313,61.4497,186920.0
2022-12-05 15:20:00,66.78,66.8,66.76,66.78,222549.0,61.4589,61.4773,61.4405,61.4589,222549.0
2022-12-05 15:25:00,66.79,66.8,66.73,66.73,351550.0,61.4681,61.4773,61.4129,61.4129,351550.0
2022-12-05 15:30:00,66.73,66.81,66.73,66.81,360255.0,61.4129,61.4865,61.4129,61.4865,360255.0
2022-12-05 15:35:00,66.81,66.85,66.79,66.81,428545.0,61.4865,61.5233,61.4681,61.4865,428545.0
2022-12-05 15:40:00,66.8,66.82,66.78,66.81,293505.0,61.4773,61.4957,61.4589,61.4865,293505.0
2022-12-05 15:45:00,66.81,66.84,66.77,66.82,466084.0,61.4865,61.5141,61.4497,61.4957,466084.0
2022-12-05 15:50:00,66.82,66.87,66.8,66.87,699331.0,61.4957,61.5417,61.4773,61.5417,699331.0
2022-12-05 15:55:00,66.87,66.91,66.83,66.83,1585480.0,61.5417,61.5786,61.5049,61.5049,1585480.0
2022-12-06 09:30:00,66.97,67.04,66.95,67.03,527085.0,61.6338,61.6982,61.6154,61.689,527085.0
2022-12-06 09:35:00,67.03,67.11,67.02,67.05,113851.0,61.689,61.7626,61.6798,61.7074,113851.0
2022-12-06 09:40:00,67.05,67.06,66.91,66.91,175862.0,61.7074,61.7166,61.5786,61.5786,175862.0
2022-12-06 09:45:00,66.9,67.01,66.75,67.0,407449.0,61.5693,61.6706,61.4313,61.6614,407449.0
2022-12-06 09:50:00,67.0,67.0,66.84,66.85,147058.0,61.6614,61.6614,61.5141,61.5233,147058.0
2022-12-06 09:55:00,66.86,66.93,66.83,66.83,220807.0,61.5325,61.597,61.5049,61.5049,220807.0
2022-12-06 10:00:00,66.83,66.89,66.71,66.73,229306.0,61.5049,61.5601,61.3945,61.4129,229306.0
2022-12-06 10:05:00,66.72,66.76,66.61,66.67,311181.0,61.4037,61.4405,61.3025,61.3577,311181.0
2022-12-06 10:10:00,66.67,66.68,66.61,66.65,176443.0,61.3577,61.3669,61.3025,61.3393,176443.0
2022-12-06 10:15:00,66.65,66.7,66.6,66.7,124594.0,61.3393,61.3853,61.2933,61.3853,124594.0
2022-12-06 10:20:00,66.7,66.76,66.66,66.73,130820.0,61.3853,61.4405,61.3485,61.4129,130820.0
2022-12-06 10:25:00,66.73,66.76,66.63,66.63,186725.0,61.4129,61.4405,61.3209,61.3209,186725.0
2022-12-06 10:30:00,66.63,66.67,66.58,66.59,249039.0,61.3209,61.3577,61.2748,61.284,249039.0
2022-12-06 10:35:00,66.58,66.6,66.51,66.53,280915.0,61.2748,61.2933,61.2104,61.2288,280915.0
2022-12-06 10:40:00,66.52,66.67,66.48,66.67,401052.0,61.2196,61.3577,61.1828,61.3577,401052.0
2022-12-06 10:45:00,66.67,66.71,66.65,66.69,269642.0,61.3577,61.3945,61.3393,61.3761,269642.0
2022-12-06 10:50:00,66.69,66.76,66.67,66.72,125497.0,61.3761,61.4405,61.3577,61.4037,125497.0
2022-12-06 10:55:00,66.72,66.76,66.69,66.72,267488.0,61.4037,61.4405,61.3761,61.4037,267488.0
2022-12-06 11:00:00,66.72,66.8,66.7,66.77,202462.0,61.4037,61.4773,61.3853,61.4497,202462.0
2022-12-06 11:05:00,66.77,66.85,66.75,66.8,225174.0,61.4497,61.5233,61.4313,61.4773,225174.0
2022-12-06 11:10:00,66.81,66.94,66.81,66.86,237694.0,61.4865,61.6062,61.4865,61.5325,237694.0
2022-12-06 11:15:00,66.86,66.86,66.77,66.78,195367.0,61.5325,61.5325,61.4497,61.4589,195367.0
2022-12-06 11:20:00,66.78,66.87,66.78,66.86,113641.0,61.4589,61.5417,61.4589,61.5325,113641.0
2022-12-06 11:25:00,66.85,66.85,66.77,66.82,269402.0,61.5233,61.5233,61.4497,61.4957,269402.0
2022-12-06 11:30:00,66.82,66.88,66.79,66.82,185981.0,61.4957,61.5509,61.4681,61.4957,185981.0
2022-12-06 11:35:00,66.82,66.87,66.76,66.77,140018.0,61.4957,61.5417,61.4405,61.4497,140018.0
2022-12-06 11:40:00,66.78,66.79,66.73,66.78,163683.0,61.4589,61.4681,61.4129,61.4589,163683.0
2022-12-06 11:45:00,66.78,66.79,66.71,66.73,384044.0,61.4589,61.4681,61.3945,61.4129,384044.0
2022-12-06 11:50:00,66.73,66.76,66.65,66.66,117858.0,61.4129,61.4405,61.3393,61.3485,117858.0
2022-12-06 11:55:00,66.66,66.7,66.6,66.64,88464.0,61.3485,61.3853,61.2933,61.3301,88464.0
2022-12-06 12:00:00,66.64,66.69,66.63,66.67,119216.0,61.3301,61.3761,61.3209,61.3577,119216.0
2022-12-06 12:05:00,66.66,66.7,66.63,66.66,63435.0,61.3485,61.3853,61.3209,61.3485,63435.0
2022-12-06 12:10:00,66.66,66.66,66.61,66.63,210460.0,61.3485,61.3485,61.3025,61.3209,210460.0
2022-12-06 12:15:00,66.63,66.64,66.49,66.49,268477.0,61.3209,61.3301,61.192,61.192,268477.0
2022-12-06 12:20:00,66.5,66.62,66.49,66.59,362684.0,61.2012,61.3117,61.192,61.284,362684.0
2022-12-06 12:25:00,66.59,66.62,66.57,66.58,131614.0,61.284,61.3117,61.2656,61.2748,131614.0
2022-12-06 12:30:00,66.58,66.6,66.53,66.6,114620.0,61.2748,61.2933,61.2288,61.2933,114620.0
2022-12-06 12:35:00,66.59,66.6,66.52,66.55,131529.0,61.284,61.2933,61.2196,61.2472,131529.0
2022-12-06 12:40:00,66.56,66.58,66.54,66.58,81609.0,61.2564,61.2748,61.238,61.2748,81609.0
2022-12-06 12:45:00,66.57,66.58,66.52,66.56,125898.0,61.2656,61.2748,61.2196,61.2564,125898.0
2022-12-06 12:50:00,66.56,66.57,66.5,66.52,214754.0,61.2564,61.2656,61.2012,61.2196,214754.0
2022-12-06 12:55:00,66.52,66.52,66.48,66.51,89515.0,61.2196,61.2196,61.1828,61.2104,89515.0
2022-12-06 13:00:00,66.5,66.53,66.44,66.48,105523.0,61.2012,61.2288,61.146,61.1828,105523.0
2022-12-06 13:05:00,66.48,66.48,66.4,66.41,198116.0,61.1828,61.1828,61.1092,61.1184,198116.0
2022-12-06 13:10:00,66.41,66.42,66.37,66.39,132284.0,61.1184,61.1276,61.0816,61.1,132284.0
2022-12-06 13:15:00,66.39,66.4,66.35,66.36,104245.0,61.1,61.1092,61.0632,61.0724,104245.0
2022-12-06 13:20:00,66.36,66.38,66.32,66.32,77199.0,61.0724,61.0908,61.0356,61.0356,77199.0
2022-12-06 13:25:00,66.32,66.33,66.27,66.29,325709.0,61.0356,61.0448,60.9895,61.008,325709.0
2022-12-06 13:30:00,66.29,66.32,66.25,66.3,343661.0,61.008,61.0356,60.9711,61.0172,343661.0
2022-12-06 13:35:00,66.29,66.35,66.28,66.33,239328.0,61.008,61.0632,60.9987,61.0448,239328.0
2022-12-06 13:40:00,66.34,66.4,66.33,66.39,295109.0,61.054,61.1092,61.0448,61.1,295109.0
2022-12-06 13:45:00,66.4,66.41,66.37,66.39,112062.0,61.1092,61.1184,61.0816,61.1,112062.0
2022-12-06 13:50:00,66.38,66.38,66.34,66.35,636451.0,61.0908,61.0908,61.054,61.0632,636451.0
2022-12-06 13:55:00,66.34,66.37,66.33,66.36,98761.0,61.054,61.0816,61.0448,61.0724,98761.0
2022-12-06 14:00:00,66.36,66.38,66.32,66.35,291501.0,61.0724,61.0908,61.0356,61.0632,291501.0
2022-12-06 14:05:00,66.34,66.37,66.31,66.35,232745.0,61.054,61.0816,61.0264,61.0632,232745.0
2022-12-06 14:10:00,66.35,66.37,66.3,66.34,657944.0,61.0632,61.0816,61.0172,61.054,657944.0
2022-12-06 14:15:00,66.34,66.43,66.32,66.41,176781.0,61.054,61.1368,61.0356,61.1184,176781.0
2022-12-06 14:20:00,66.41,66.47,66.38,66.45,508574.0,61.1184,61.1736,61.0908,61.1552,508574.0
2022-12-06 14:25:00,66.45,66.45,66.38,66.39,262314.0,61.1552,61.1552,61.0908,61.1,262314.0
2022-12-06 14:30:00,66.38,66.41,66.33,66.34,186918.0,61.0908,61.1184,61.0448,61.054,186918.0
2022-12-06 14:35:00,66.34,66.37,66.3,66.37,155170.0,61.054,61.0816,61.0172,61.0816,155170.0
2022-12-06 14:40:00,66.37,66.45,66.36,66.45,176093.0,61.0816,61.1552,61.0724,61.1552,176093.0
2022-12-06 14:45:00,66.44,66.44,66.4,66.42,169636.0,61.146,61.146,61.1092,61.1276,169636.0
2022-12-06 14:50:00,66.41,66.45,66.38,66.44,197052.0,61.1184,61.1552,61.0908,61.146,197052.0
2022-12-06 14:55:00,66.44,66.44,66.4,66.41,96430.0,61.146,61.146,61.1092,61.1184,96430.0
2022-12-06 15:00:00,66.41,66.51,66.41,66.47,817575.0,61.1184,61.2104,61.1184,61.1736,817575.0
2022-12-06 15:05:00,66.48,66.5,66.45,66.45,158276.0,61.1828,61.2012,61.1552,61.1552,158276.0
2022-12-06 15:10:00,66.45,66.46,66.43,66.44,150392.0,61.1552,61.1644,61.1368,61.146,150392.0
2022-12-06 15:15:00,66.44,66.46,66.37,66.39,318827.0,61.146,61.1644,61.0816,61.1,318827.0
2022-12-06 15:20:00,66.39,66.47,66.38,66.44,218099.0,61.1,61.1736,61.0908,61.146,218099.0
2022-12-06 15:25:00,66.44,66.46,66.41,66.44,447974.0,61.146,61.1644,61.1184,61.146,447974.0
2022-12-06 15:30:00,66.44,66.52,66.43,66.48,152568.0,61.146,61.2196,61.1368,61.1828,152568.0
2022-12-06 15:35:00,66.48,66.5,66.46,66.49,163842.0,61.1828,61.2012,61.1644,61.192,163842.0
2022-12-06 15:40:00,66.49,66.56,66.46,66.53,332517.0,61.192,61.2564,61.1644,61.2288,332517.0
2022-12-06 15:45:00,66.53,66.57,66.51,66.56,326574.0,61.2288,61.2656,61.2104,61.2564,326574.0
2022-12-06 15:50:00,66.56,66.58,66.53,66.54,542946.0,61.2564,61.2748,61.2288,61.238,542946.0
2022-12-06 15:55:00,66.54,66.56,66.51,66.53,1005564.0,61.238,61.2564,61.2104,61.2288,1005564.0
2022-12-07 09:30:00,66.56,66.72,66.55,66.69,701444.0,61.2564,61.4037,61.2472,61.3761,701444.0
2022-12-07 09:35:00,66.69,66.81,66.69,66.77,280684.0,61.3761,61.4865,61.3761,61.4497,280684.0
2022-12-07 09:40:00,66.77,66.79,66.69,66.7,168318.0,61.4497,61.4681,61.3761,61.3853,168318.0
2022-12-07 09:45:00,66.71,66.76,66.56,66.57,242283.0,61.3945,61.4405,61.2564,61.2656,242283.0
2022-12-07 09:50:00,66.58,66.62,66.48,66.55,138318.0,61.2748,61.3117,61.1828,61.2472,138318.0
2022-12-07 09:55:00,66.55,66.59,66.51,66.56,155693.0,61.2472,61.284,61.2104,61.2564,155693.0
2022-12-07 10:00:00,66.55,66.66,66.46,66.65,565832.0,61.2472,61.3485,61.1644,61.3393,565832.0
2022-12-07 10:05:00,66.65,66.74,66.64,66.68,289346.0,61.3393,61.4221,61.3301,61.3669,289346.0
2022-12-07 10:10:00,66.68,66.7,66.33,66.61,3100451.0,61.3669,61.3853,61.0448,61.3025,3100451.0
2022-12-07 10:15:00,66.62,66.72,66.57,66.64,478958.0,61.3117,61.4037,61.2656,61.3301,478958.0
2022-12-07 10:20:00,66.64,66.71,66.61,66.66,111940.0,61.3301,61.3945,61.3025,61.3485,111940.0
2022-12-07 10:25:00,66.66,66.78,66.58,66.78,182491.0,61.3485,61.4589,61.2748,61.4589,182491.0
2022-12-07 10:30:00,66.78,66.81,66.66,66.66,370967.0,61.4589,61.4865,61.3485,61.3485,370967.0
2022-12-07 10:35:00,66.67,66.69,66.56,66.57,169460.0,61.3577,61.3761,61.2564,61.2656,169460.0
2022-12-07 10:40:00,66.57,66.67,66.56,66.66,123109.0,61.2656,61.3577,61.2564,61.3485,123109.0
2022-12-07 10:45:00,66.66,66.68,66.59,66.67,109472.0,61.3485,61.3669,61.284,61.3577,109472.0
2022-12-07 10:50:00,66.66,66.77,66.64,66.7,134336.0,61.3485,61.4497,61.3301,61.3853,134336.0
2022-12-07 10:55:00,66.7,66.74,66.67,66.7,97939.0,61.3853,61.4221,61.3577,61.3853,97939.0
2022-12-07 11:00:00,66.7,66.74,66.66,66.7,91554.0,61.3853,61.4221,61.3485,61.3853,91554.0
2022-12-07 11:05:00,66.7,66.74,66.63,66.65,122423.0,61.3853,61.4221,61.3209,61.3393,122423.0
2022-12-07 11:10:00,66.65,66.67,66.56,66.57,237779.0,61.3393,61.3577,61.2564,61.2656,237779.0
2022-12-07 11:15:00,66.57,66.58,66.52,66.53,128460.0,61.2656,61.2748,61.2196,61.2288,128460.0
2022-12-07 11:20:00,66.53,66.53,66.4,66.4,227054.0,61.2288,61.2288,61.1092,61.1092,227054.0
2022-12-07 11:25:00,66.4,66.45,66.36,66.36,144577.0,61.1092,61.1552,61.0724,61.0724,144577.0
2022-12-07 11:30:00,66.35,66.37,66.27,66.3,451101.0,61.0632,61.0816,60.9895,61.0172,451101.0
2022-12-07 11:35:00,66.29,66.39,66.29,66.39,232127.0,61.008,61.1,61.008,61.1,232127.0
2022-12-07 11:40:00,66.38,66.42,66.36,66.39,135815.0,61.0908,61.1276,61.0724,61.1,135815.0
2022-12-07 11:45:00,66.39,66.45,66.37,66.43,196354.0,61.1,61.1552,61.0816,61.1368,196354.0
2022-12-07 11:50:00,66.43,66.48,66.4,66.44,145105.0,61.1368,61.1828,61.1092,61.146,145105.0
2022-12-07 11:55:00,66.44,66.53,66.43,66.51,113896.0,61.146,61.2288,61.1368,61.2104,113896.0
2022-12-07 12:00:00,66.5,66.55,66.45,66.47,86314.0,61.2012,61.2472,61.1552,61.1736,86314.0
2022-12-07 12:05:00,66.46,66.48,66.43,66.48,52072.0,61.1644,61.1828,61.1368,61.1828,52072.0
2022-12-07 12:10:00,66.46,66.5,66.42,66.48,263106.0,61.1644,61.2012,61.1276,61.1828,263106.0
2022-12-07 12:15:00,66.48,66.54,66.48,66.51,74003.0,61.1828,61.238,61.1828,61.2104,74003.0
2022-12-07 12:20:00,66.51,66.56,66.49,66.53,48227.0,61.2104,61.2564,61.192,61.2288,48227.0
2022-12-07 12:25:00,66.53,66.58,66.49,66.51,88084.0,61.2288,61.2748,61.192,61.2104,88084.0
2022-12-07 12:30:00,66.51,66.54,66.47,66.51,133479.0,61.2104,61.238,61.1736,61.2104,133479.0
2022-12-07 12:35:00,66.51,66.55,66.48,66.52,178681.0,61.2104,61.2472,61.1828,61.2196,178681.0
2022-12-07 12:40:00,66.52,66.61,66.52,66.59,155603.0,61.2196,61.3025,61.2196,61.284,155603.0
2022-12-07 12:45:00,66.59,66.63,66.57,66.6,81840.0,61.284,61.3209,61.2656,61.2933,81840.0
2022-12-07 12:50:00,66.59,66.63,66.58,66.63,163128.0,61.284,61.3209,61.2748,61.3209,163128.0
2022-12-07 12:55:00,66.63,66.64,66.58,66.61,155558.0,61.3209,61.3301,61.2748,61.3025,155558.0
2022-12-07 13:00:00,66.61,66.64,66.59,66.59,148627.0,61.3025,61.3301,61.284,61.284,148627.0
2022-12-07 13:05:00,66.59,66.65,66.57,66.63,159620.0,61.284,61.3393,61.2656,61.3209,159620.0
2022-12-07 13:10:00,66.63,66.7,66.6,66.68,126928.0,61.3209,61.3853,61.2933,61.3669,126928.0
2022-12-07 13:15:00,66.68,66.74,66.65,66.72,145663.0,61.3669,61.4221,61.3393,61.4037,145663.0
2022-12-07 13:20:00,66.72,66.72,66.66,66.7,114565.0,61.4037,61.4037,61.3485,61.3853,114565.0
2022-12-07 13:25:00,66.69,66.69,66.63,66.66,90445.0,61.3761,61.3761,61.3209,61.3485,90445.0
2022-12-07 13:30:00,66.66,66.66,66.6,66.64,208459.0,61.3485,61.3485,61.2933,61.3301,208459.0
2022-12-07 13:35:00,66.64,66.66,66.6,66.62,100030.0,61.3301,61.3485,61.2933,61.3117,100030.0
2022-12-07 13:40:00,66.62,66.65,66.61,66.62,83870.0,61.3117,61.3393,61.3025,61.3117,83870.0
2022-12-07 13:45:00,66.62,66.63,66.6,66.62,61492.0,61.3117,61.3209,61.2933,61.3117,61492.0
2022-12-07 13:50:00,66.61,66.62,66.55,66.56,143884.0,61.3025,61.3117,61.2472,61.2564,143884.0
2022-12-07 13:55:00,66.56,66.57,66.5,66.52,75350.0,61.2564,61.2656,61.2012,61.2196,75350.0
2022-12-07 14:00:00,66.52,66.54,66.44,66.48,208737.0,61.2196,61.238,61.146,61.1828,208737.0
2022-12-07 14:05:00,66.48,66.53,66.48,66.52,123597.0,61.1828,61.2288,61.1828,61.2196,123597.0
2022-12-07 14:10:00,66.51,66.6,66.49,66.59,128530.0,61.2104,61.2933,61.192,61.284,128530.0
2022-12-07 14:15:00,66.59,66.61,66.56,66.58,163141.0,61.284,61.3025,61.2564,61.2748,163141.0
2022-12-07 14:20:00,66.58,66.59,66.5,66.54,184889.0,61.2748,61.284,61.2012,61.238,184889.0
2022-12-07 14:25:00,66.54,66.59,66.54,66.58,106844.0,61.238,61.284,61.238,61.2748,106844.0
2022-12-07 14:30:00,66.57,66.62,66.54,66.61,247846.0,61.2656,61.3117,61.238,61.3025,247846.0
2022-12-07 14:35:00,66.61,66.63,66.59,66.63,313340.0,61.3025,61.3209,61.284,61.3209,313340.0
2022-12-07 14:40:00,66.63,66.64,66.58,66.62,415796.0,61.3209,61.3301,61.2748,61.3117,415796.0
2022-12-07 14:45:00,66.63,66.63,66.58,66.6,286114.0,61.3209,61.3209,61.2748,61.2933,286114.0
2022-12-07 14:50:00,66.61,66.61,66.54,66.55,187437.0,61.3025,61.3025,61.238,61.2472,187437.0
2022-12-07 14:55:00,66.55,66.57,66.52,66.56,110017.0,61.2472,61.2656,61.2196,61.2564,110017.0
2022-12-07 15:00:00,66.56,66.62,66.55,66.6,127014.0,61.2564,61.3117,61.2472,61.2933,127014.0
2022-12-07 15:05:00,66.6,66.61,66.5,66.51,138353.0,61.2933,61.3025,61.2012,61.2104,138353.0
2022-12-07 15:10:00,66.51,66.57,66.51,66.55,195379.0,61.2104,61.2656,61.2104,61.2472,195379.0
2022-12-07 15:15:00,66.54,66.59,66.5,66.51,112151.0,61.238,61.284,61.2012,61.2104,112151.0
2022-12-07 15:20:00,66.52,66.52,66.46,66.51,267245.0,61.2196,61.2196,61.1644,61.2104,267245.0
2022-12-07 15:25:00,66.51,66.54,66.49,66.54,72343.0,61.2104,61.238,61.192,61.238,72343.0
2022-12-07 15:30:00,66.53,66.59,66.53,66.54,190117.0,61.2288,61.284,61.2288,61.238,190117.0
2022-12-07 15:35:00,66.55,66.58,66.52,66.57,151873.0,61.2472,61.2748,61.2196,61.2656,151873.0
2022-12-07 15:40:00,66.58,66.59,66.53,66.54,162278.0,61.2748,61.284,61.2288,61.238,162278.0
2022-12-07 15:45:00,66.53,66.57,66.53,66.55,222032.0,61.2288,61.2656,61.2288,61.2472,222032.0
2022-12-07 15:50:00,66.55,66.61,66.54,66.61,705127.0,61.2472,61.3025,61.238,61.3025,705127.0
2022-12-07 15:55:00,66.6,66.63,66.51,66.52,1623551.0,61.2933,61.3209,61.2104,61.2196,1623551.0
2022-12-08 09:30:00,66.52,66.59,66.41,66.42,373659.0,61.2196,61.284,61.1184,61.1276,373659.0
2022-12-08 09:35:00,66.43,66.43,66.31,66.4,266283.0,61.1368,61.1368,61.0264,61.1092,266283.0
2022-12-08 09:40:00,66.4,66.42,66.34,66.36,285025.0,61.1092,61.1276,61.054,61.0724,285025.0
2022-12-08 09:45:00,66.36,66.49,66.34,66.47,207273.0,61.0724,61.192,61.054,61.1736,207273.0
2022-12-08 09:50:00,66.47,66.62,66.46,66.6,325259.0,61.1736,61.3117,61.1644,61.2933,325259.0
2022-12-08 09:55:00,66.6,66.69,66.58,66.67,113333.0,61.2933,61.3761,61.2748,61.3577,113333.0
2022-12-08 10:00:00,66.68,66.72,66.65,66.72,226627.0,61.3669,61.4037,61.3393,61.4037,226627.0
2022-12-08 10:05:00,66.72,66.8,66.72,66.76,255273.0,61.4037,61.4773,61.4037,61.4405,255273.0
2022-12-08 10:10:00,66.76,66.77,66.71,66.74,136401.0,61.4405,61.4497,61.3945,61.4221,136401.0
2022-12-08 10:15:00,66.75,66.78,66.68,66.69,446721.0,61.4313,61.4589,61.3669,61.3761,446721.0
2022-12-08 10:20:00,66.7,66.79,66.7,66.76,92214.0,61.3853,61.4681,61.3853,61.4405,92214.0
2022-12-08 10:25:00,66.76,66.83,66.75,66.78,383571.0,61.4405,61.5049,61.4313,61.4589,383571.0
2022-12-08 10:30:00,66.79,66.8,66.71,66.8,407607.0,61.4681,61.4773,61.3945,61.4773,407607.0
2022-12-08 10:35:00,66.8,66.84,66.77,66.78,155470.0,61.4773,61.5141,61.4497,61.4589,155470.0
2022-12-08 10:40:00,66.78,66.78,66.7,66.75,259290.0,61.4589,61.4589,61.3853,61.4313,259290.0
2022-12-08 10:45:00,66.75,66.76,66.71,66.72,173401.0,61.4313,61.4405,61.3945,61.4037,173401.0
2022-12-08 10:50:00,66.72,66.75,66.7,66.75,128603.0,61.4037,61.4313,61.3853,61.4313,128603.0
2022-12-08 10:55:00,66.75,66.77,66.72,66.75,68382.0,61.4313,61.4497,61.4037,61.4313,68382.0
2022-12-08 11:00:00,66.74,66.77,66.67,66.68,160551.0,61.4221,61.4497,61.3577,61.3669,160551.0
2022-12-08 11:05:00,66.69,66.71,66.62,66.63,131786.0,61.3761,61.3945,61.3117,61.3209,131786.0
2022-12-08 11:10:00,66.63,66.7,66.62,66.69,148797.0,61.3209,61.3853,61.3117,61.3761,148797.0
2022-12-08 11:15:00,66.69,66.7,66.58,66.63,150619.0,61.3761,61.3853,61.2748,61.3209,150619.0
2022-12-08 11:20:00,66.62,66.71,66.62,66.67,122401.0,61.3117,61.3945,61.3117,61.3577,122401.0
2022-12-08 11:25:00,66.67,66.71,66.65,66.69,162256.0,61.3577,61.3945,61.3393,61.3761,162256.0
2022-12-08 11:30:00,66.7,66.74,66.68,66.69,823535.0,61.3853,61.4221,61.3669,61.3761,823535.0
2022-12-08 11:35:00,66.69,66.78,66.66,66.77,148530.0,61.3761,61.4589,61.3485,61.4497,148530.0
2022-12-08 11:40:00,66.78,66.78,66.71,66.73,77947.0,61.4589,61.4589,61.3945,61.4129,77947.0
2022-12-08 11:45:00,66.73,66.76,66.7,66.75,67363.0,61.4129,61.4405,61.3853,61.4313,67363.0
2022-12-08 11:50:00,66.75,66.75,66.71,66.73,81313.0,61.4313,61.4313,61.3945,61.4129,81313.0
2022-12-08 11:55:00,66.73,66.75,66.71,66.72,121384.0,61.4129,61.4313,61.3945,61.4037,121384.0
2022-12-08 12:00:00,66.71,66.72,66.63,66.65,200072.0,61.3945,61.4037,61.3209,61.3393,200072.0
2022-12-08 12:05:00,66.66,66.73,66.65,66.73,185860.0,61.3485,61.4129,61.3393,61.4129,185860.0
2022-12-08 12:10:00,66.73,66.75,66.69,66.73,118729.0,61.4129,61.4313,61.3761,61.4129,118729.0
2022-12-08 12:15:00,66.73,66.74,66.68,66.69,208821.0,61.4129,61.4221,61.3669,61.3761,208821.0
2022-12-08 12:20:00,66.69,66.71,66.65,66.7,73096.0,61.3761,61.3945,61.3393,61.3853,73096.0
2022-12-08 12:25:00,66.7,66.7,66.64,66.67,119113.0,61.3853,61.3853,61.3301,61.3577,119113.0
2022-12-08 12:30:00,66.67,66.71,66.65,66.69,148911.0,61.3577,61.3945,61.3393,61.3761,148911.0
2022-12-08 12:35:00,66.68,66.71,66.66,66.69,79808.0,61.3669,61.3945,61.3485,61.3761,79808.0
2022-12-08 12:40:00,66.69,66.72,66.67,66.69,85960.0,61.3761,61.4037,61.3577,61.3761,85960.0
2022-12-08 12:45:00,66.69,66.7,66.64,66.69,158272.0,61.3761,61.3853,61.3301,61.3761,158272.0
2022-12-08 12:50:00,66.7,66.73,66.7,66.72,85212.0,61.3853,61.4129,61.3853,61.4037,85212.0
2022-12-08 12:55:00,66.72,66.74,66.7,66.74,69031.0,61.4037,61.4221,61.3853,61.4221,69031.0
2022-12-08 13:00:00,66.73,66.77,66.73,66.73,76029.0,61.4129,61.4497,61.4129,61.4129,76029.0
2022-12-08 13:05:00,66.74,66.75,66.71,66.73,140666.0,61.4221,61.4313,61.3945,61.4129,140666.0
2022-12-08 13:10:00,66.72,66.74,66.7,66.71,142122.0,61.4037,61.4221,61.3853,61.3945,142122.0
2022-12-08 13:15:00,66.7,66.74,66.69,66.73,117634.0,61.3853,61.4221,61.3761,61.4129,117634.0
2022-12-08 13:20:00,66.73,66.73,66.68,66.72,114775.0,61.4129,61.4129,61.3669,61.4037,114775.0
2022-12-08 13:25:00,66.72,66.82,66.71,66.81,73668.0,61.4037,61.4957,61.3945,61.4865,73668.0
2022-12-08 13:30:00,66.82,66.86,66.82,66.83,110716.0,61.4957,61.5325,61.4957,61.5049,110716.0
2022-12-08 13:35:00,66.83,66.86,66.81,66.86,71198.0,61.5049,61.5325,61.4865,61.5325,71198.0
2022-12-08 13:40:00,66.87,66.91,66.87,66.9,188060.0,61.5417,61.5786,61.5417,61.5693,188060.0
2022-12-08 13:45:00,66.9,66.92,66.89,66.92,132581.0,61.5693,61.5878,61.5601,61.5878,132581.0
2022-12-08 13:50:00,66.91,66.94,66.84,66.84,103661.0,61.5786,61.6062,61.5141,61.5141,103661.0
2022-12-08 13:55:00,66.84,66.88,66.84,66.87,114499.0,61.5141,61.5509,61.5141,61.5417,114499.0
2022-12-08 14:00:00,66.87,66.88,66.75,66.75,330130.0,61.5417,61.5509,61.4313,61.4313,330130.0
2022-12-08 14:05:00,66.75,66.76,66.65,66.73,239708.0,61.4313,61.4405,61.3393,61.4129,239708.0
2022-12-08 14:10:00,66.73,66.73,66.65,66.71,132167.0,61.4129,61.4129,61.3393,61.3945,132167.0
2022-12-08 14:15:00,66.7,66.77,66.69,66.74,92241.0,61.3853,61.4497,61.3761,61.4221,92241.0
2022-12-08 14:20:00,66.73,66.78,66.72,66.76,97450.0,61.4129,61.4589,61.4037,61.4405,97450.0
2022-12-08 14:25:00,66.76,66.77,66.72,66.73,70368.0,61.4405,61.4497,61.4037,61.4129,70368.0
2022-12-08 14:30:00,66.73,66.74,66.67,66.71,125522.0,61.4129,61.4221,61.3577,61.3945,125522.0
2022-12-08 14:35:00,66.71,66.76,66.69,66.75,102848.0,61.3945,61.4405,61.3761,61.4313,102848.0
2022-12-08 14:40:00,66.75,66.78,66.73,66.74,136851.0,61.4313,61.4589,61.4129,61.4221,136851.0
2022-12-08 14:45:00,66.74,66.77,66.73,66.74,158905.0,61.4221,61.4497,61.4129,61.4221,158905.0
2022-12-08 14:50:00,66.75,66.81,66.72,66.79,290605.0,61.4313,61.4865,61.4037,61.4681,290605.0
2022-12-08 14:55:00,66.8,66.81,66.74,66.76,306585.0,61.4773,61.4865,61.4221,61.4405,306585.0
2022-12-08 15:00:00,66.76,66.76,66.7,66.74,263552.0,61.4405,61.4405,61.3853,61.4221,263552.0
2022-12-08 15:05:00,66.73,66.78,66.7,66.77,545988.0,61.4129,61.4589,61.3853,61.4497,545988.0
2022-12-08 15:10:00,66.77,66.8,66.74,66.75,311629.0,61.4497,61.4773,61.4221,61.4313,311629.0
2022-12-08 15:15:00,66.75,66.79,66.72,66.78,460193.0,61.4313,61.4681,61.4037,61.4589,460193.0
2022-12-08 15:20:00,66.78,66.82,66.75,66.81,261896.0,61.4589,61.4957,61.4313,61.4865,261896.0
2022-12-08 15:25:00,66.81,66.83,66.79,66.81,858251.0,61.4865,61.5049,61.4681,61.4865,858251.0
2022-12-08 15:30:00,66.82,66.85,66.79,66.81,790284.0,61.4957,61.5233,61.4681,61.4865,790284.0
2022-12-08 15:35:00,66.8,66.81,66.78,66.8,587846.0,61.4773,61.4865,61.4589,61.4773,587846.0
2022-12-08 15:40:00,66.8,66.8,66.77,66.8,689274.0,61.4773,61.4773,61.4497,61.4773,689274.0
2022-12-08 15:45:00,66.79,66.8,66.73,66.76,576027.0,61.4681,61.4773,61.4129,61.4405,576027.0
2022-12-08 15:50:00,66.75,66.8,66.72,66.8,493316.0,61.4313,61.4773,61.4037,61.4773,493316.0
2022-12-08 15:55:00,66.79,66.87,66.78,66.86,930646.0,61.4681,61.5417,61.4589,61.5325,930646.0
2022-12-09 09:30:00,67.03,67.14,66.97,67.13,533283.0,61.689,61.7902,61.6338,61.781,533283.0
2022-12-09 09:35:00,67.14,67.25,67.11,67.21,645879.0,61.7902,61.8915,61.7626,61.8546,645879.0
2022-12-09 09:40:00,67.22,67.25,67.13,67.24,484269.0,61.8638,61.8915,61.781,61.8823,484269.0
2022-12-09 09:45:00,67.23,67.27,67.17,67.19,313596.0,61.8731,61.9099,61.8178,61.8362,313596.0
2022-12-09 09:50:00,67.18,67.19,67.11,67.12,265956.0,61.827,61.8362,61.7626,61.7718,265956.0
2022-12-09 09:55:00,67.12,67.18,67.08,67.17,191949.0,61.7718,61.827,61.735,61.8178,191949.0
2022-12-09 10:00:00,67.18,67.39,67.09,67.16,978355.0,61.827,62.0203,61.7442,61.8086,978355.0
2022-12-09 10:05:00,67.16,67.2,67.05,67.07,142969.0,61.8086,61.8454,61.7074,61.7258,142969.0
2022-12-09 10:10:00,67.08,67.13,66.99,67.08,194651.0,61.735,61.781,61.6522,61.735,194651.0
2022-12-09 10:15:00,67.08,67.11,67.0,67.05,124515.0,61.735,61.7626,61.6614,61.7074,124515.0
2022-12-09 10:20:00,67.05,67.07,66.99,67.02,282562.0,61.7074,61.7258,61.6522,61.6798,282562.0
2022-12-09 10:25:00,67.02,67.06,66.99,67.06,156789.0,61.6798,61.7166,61.6522,61.7166,156789.0
2022-12-09 10:30:00,67.06,67.14,67.05,67.07,306546.0,61.7166,61.7902,61.7074,61.7258,306546.0
2022-12-09 10:35:00,67.07,67.21,67.04,67.2,726552.0,61.7258,61.8546,61.6982,61.8454,726552.0
2022-12-09 10:40:00,67.2,67.22,67.13,67.16,281666.0,61.8454,61.8638,61.781,61.8086,281666.0
2022-12-09 10:45:00,67.15,67.15,67.09,67.12,233078.0,61.7994,61.7994,61.7442,61.7718,233078.0
2022-12-09 10:50:00,67.11,67.17,67.09,67.14,751610.0,61.7626,61.8178,61.7442,61.7902,751610.0
2022-12-09 10:55:00,67.15,67.23,67.14,67.22,349868.0,61.7994,61.8731,61.7902,61.8638,349868.0
2022-12-09 11:00:00,67.22,67.28,67.2,67.25,531493.0,61.8638,61.9191,61.8454,61.8915,531493.0
2022-12-09 11:05:00,67.26,67.27,67.18,67.18,171969.0,61.9007,61.9099,61.827,61.827,171969.0
2022-12-09 11:10:00,67.18,67.21,67.15,67.19,203705.0,61.827,61.8546,61.7994,61.8362,203705.0
2022-12-09 11:15:00,67.19,67.25,67.18,67.21,320244.0,61.8362,61.8915,61.827,61.8546,320244.0
2022-12-09 11:20:00,67.2,67.29,67.19,67.28,230708.0,61.8454,61.9283,61.8362,61.9191,230708.0
2022-12-09 11:25:00,67.28,67.3,67.24,67.3,700605.0,61.9191,61.9375,61.8823,61.9375,700605.0
2022-12-09 11:30:00,67.29,67.37,67.28,67.32,702670.0,61.9283,62.0019,61.9191,61.9559,702670.0
2022-12-09 11:35:00,67.32,67.37,67.25,67.27,105065.0,61.9559,62.0019,61.8915,61.9099,105065.0
2022-12-09 11:40:00,67.27,67.37,67.22,67.37,238762.0,61.9099,62.0019,61.8638,62.0019,238762.0
2022-12-09 11:45:00,67.37,67.41,67.35,67.39,148811.0,62.0019,62.0387,61.9835,62.0203,148811.0
2022-12-09 11:50:00,67.39,67.42,67.37,67.38,124319.0,62.0203,62.0479,62.0019,62.0111,124319.0
2022-12-09 11:55:00,67.38,67.39,67.35,67.37,60242.0,62.0111,62.0203,61.9835,62.0019,60242.0
2022-12-09 12:00:00,67.37,67.37,67.32,67.33,239288.0,62.0019,62.0019,61.9559,61.9651,239288.0
2022-12-09 12:05:00,67.32,67.36,67.32,67.34,65012.0,61.9559,61.9927,61.9559,61.9743,65012.0
2022-12-09 12:10:00,67.34,67.4,67.34,67.36,57714.0,61.9743,62.0295,61.9743,61.9927,57714.0
2022-12-09 12:15:00,67.36,67.36,67.28,67.31,80267.0,61.9927,61.9927,61.9191,61.9467,80267.0
2022-12-09 12:20:00,67.31,67.31,67.25,67.26,118484.0,61.9467,61.9467,61.8915,61.9007,118484.0
2022-12-09 12:25:00,67.26,67.28,67.24,67.25,71907.0,61.9007,61.9191,61.8823,61.8915,71907.0
2022-12-09 12:30:00,67.25,67.32,67.25,67.29,85627.0,61.8915,61.9559,61.8915,61.9283,85627.0
2022-12-09 12:35:00,67.3,67.31,67.28,67.3,52026.0,61.9375,61.9467,61.9191,61.9375,52026.0
2022-12-09 12:40:00,67.3,67.31,67.23,67.26,120290.0,61.9375,61.9467,61.8731,61.9007,120290.0
2022-12-09 12:45:00,67.26,67.29,67.22,67.26,150217.0,61.9007,61.9283,61.8638,61.9007,150217.0
2022-12-09 12:50:00,67.25,67.28,67.24,67.27,117963.0,61.8915,61.9191,61.8823,61.9099,117963.0
2022-12-09 12:55:00,67.27,67.3,67.25,67.28,150129.0,61.9099,61.9375,61.8915,61.9191,150129.0
2022-12-09 13:00:00,67.28,67.29,67.2,67.24,134921.0,61.9191,61.9283,61.8454,61.8823,134921.0
2022-12-09 13:05:00,67.24,67.24,67.19,67.2,85604.0,61.8823,61.8823,61.8362,61.8454,85604.0
2022-12-09 13:10:00,67.2,67.22,67.16,67.22,100180.0,61.8454,61.8638,61.8086,61.8638,100180.0
2022-12-09 13:15:00,67.21,67.24,67.2,67.21,51154.0,61.8546,61.8823,61.8454,61.8546,51154.0
2022-12-09 13:20:00,67.22,67.22,67.15,67.15,91949.0,61.8638,61.8638,61.7994,61.7994,91949.0
2022-12-09 13:25:00,67.14,67.2,67.13,67.19,80061.0,61.7902,61.8454,61.781,61.8362,80061.0
2022-12-09 13:30:00,67.18,67.23,67.17,67.2,89007.0,61.827,61.8731,61.8178,61.8454,89007.0
2022-12-09 13:35:00,67.2,67.23,67.19,67.2,52775.0,61.8454,61.8731,61.8362,61.8454,52775.0
2022-12-09 13:40:00,67.2,67.23,67.19,67.23,117922.0,61.8454,61.8731,61.8362,61.8731,117922.0
2022-12-09 13:45:00,67.22,67.22,67.18,67.2,99656.0,61.8638,61.8638,61.827,61.8454,99656.0
2022-12-09 13:50:00,67.2,67.23,67.17,67.19,198188.0,61.8454,61.8731,61.8178,61.8362,198188.0
2022-12-09 13:55:00,67.19,67.2,67.17,67.19,298755.0,61.8362,61.8454,61.8178,61.8362,298755.0
2022-12-09 14:00:00,67.2,67.2,67.14,67.15,82233.0,61.8454,61.8454,61.7902,61.7994,82233.0
2022-12-09 14:05:00,67.15,67.16,67.1,67.13,235806.0,61.7994,61.8086,61.7534,61.781,235806.0
2022-12-09 14:10:00,67.13,67.16,67.09,67.16,171489.0,61.781,61.8086,61.7442,61.8086,171489.0
2022-12-09 14:15:00,67.17,67.21,67.15,67.18,130895.0,61.8178,61.8546,61.7994,61.827,130895.0
2022-12-09 14:20:00,67.18,67.2,67.15,67.19,185576.0,61.827,61.8454,61.7994,61.8362,185576.0
2022-12-09 14:25:00,67.19,67.22,67.18,67.2,222345.0,61.8362,61.8638,61.827,61.8454,222345.0
2022-12-09 14:30:00,67.2,67.23,67.17,67.22,109202.0,61.8454,61.8731,61.8178,61.8638,109202.0
2022-12-09 14:35:00,67.22,67.23,67.2,67.22,81557.0,61.8638,61.8731,61.8454,61.8638,81557.0
2022-12-09 14:40:00,67.22,67.22,67.16,67.18,205684.0,61.8638,61.8638,61.8086,61.827,205684.0
2022-12-09 14:45:00,67.18,67.23,67.17,67.21,97780.0,61.827,61.8731,61.8178,61.8546,97780.0
2022-12-09 14:50:00,67.21,67.22,67.18,67.21,116621.0,61.8546,61.8638,61.827,61.8546,116621.0
2022-12-09 14:55:00,67.2,67.23,67.18,67.21,93763.0,61.8454,61.8731,61.827,61.8546,93763.0
2022-12-09 15:00:00,67.21,67.22,67.19,67.21,108428.0,61.8546,61.8638,61.8362,61.8546,108428.0
2022-12-09 15:05:00,67.2,67.23,67.17,67.19,100802.0,61.8454,61.8731,61.8178,61.8362,100802.0
2022-12-09 15:10:00,67.19,67.22,67.17,67.2,155211.0,61.8362,61.8638,61.8178,61.8454,155211.0
2022-12-09 15:15:00,67.2,67.22,67.17,67.18,128240.0,61.8454,61.8638,61.8178,61.827,128240.0
2022-12-09 15:20:00,67.17,67.19,67.14,67.14,262932.0,61.8178,61.8362,61.7902,61.7902,262932.0
2022-12-09 15:25:00,67.14,67.14,67.1,67.1,285188.0,61.7902,61.7902,61.7534,61.7534,285188.0
2022-12-09 15:30:00,67.1,67.12,67.07,67.09,534586.0,61.7534,61.7718,61.7258,61.7442,534586.0
2022-12-09 15:35:00,67.09,67.1,67.03,67.04,166990.0,61.7442,61.7534,61.689,61.6982,166990.0
2022-12-09 15:40:00,67.03,67.04,66.98,67.0,430926.0,61.689,61.6982,61.643,61.6614,430926.0
2022-12-09 15:45:00,66.99,67.02,66.97,66.97,173000.0,61.6522,61.6798,61.6338,61.6338,173000.0
2022-12-09 15:50:00,66.97,66.97,66.87,66.94,609131.0,61.6338,61.6338,61.5417,61.6062,609131.0
2022-12-09 15:55:00,66.94,66.96,66.89,66.91,1286167.0,61.6062,61.6246,61.5601,61.5786,1286167.0
2022-12-12 09:30:00,66.9,66.93,66.86,66.9,339797.0,61.5693,61.597,61.5325,61.5693,339797.0
2022-12-12 09:35:00,66.9,66.91,66.79,66.81,209549.0,61.5693,61.5786,61.4681,61.4865,209549.0
2022-12-12 09:40:00,66.81,66.83,66.78,66.8,189139.0,61.4865,61.5049,61.4589,61.4773,189139.0
2022-12-12 09:45:00,66.8,66.86,66.77,66.84,108803.0,61.4773,61.5325,61.4497,61.5141,108803.0
2022-12-12 09:50:00,66.84,66.86,66.79,66.82,190189.0,61.5141,61.5325,61.4681,61.4957,190189.0
2022-12-12 09:55:00,66.82,66.86,66.81,66.84,111631.0,61.4957,61.5325,61.4865,61.5141,111631.0
2022-12-12 10:00:00,66.85,66.88,66.81,66.81,143210.0,61.5233,61.5509,61.4865,61.4865,143210.0
2022-12-12 10:05:00,66.82,66.89,66.82,66.88,243464.0,61.4957,61.5601,61.4957,61.5509,243464.0
2022-12-12 10:10:00,66.88,66.96,66.85,66.89,292354.0,61.5509,61.6246,61.5233,61.5601,292354.0
2022-12-12 10:15:00,66.89,66.89,66.8,66.83,436424.0,61.5601,61.5601,61.4773,61.5049,436424.0
2022-12-12 10:20:00,66.84,66.87,66.82,66.85,118441.0,61.5141,61.5417,61.4957,61.5233,118441.0
2022-12-12 10:25:00,66.86,66.88,66.84,66.84,140057.0,61.5325,61.5509,61.5141,61.5141,140057.0
2022-12-12 10:30:00,66.83,66.85,66.81,66.84,183807.0,61.5049,61.5233,61.4865,61.5141,183807.0
2022-12-12 10:35:00,66.83,66.85,66.8,66.81,108667.0,61.5049,61.5233,61.4773,61.4865,108667.0
2022-12-12 10:40:00,66.81,66.84,66.79,66.83,177471.0,61.4865,61.5141,61.4681,61.5049,177471.0
2022-12-12 10:45:00,66.83,66.83,66.77,66.77,275035.0,61.5049,61.5049,61.4497,61.4497,275035.0
2022-12-12 10:50:00,66.77,66.78,66.73,66.73,263021.0,61.4497,61.4589,61.4129,61.4129,263021.0
2022-12-12 10:55:00,66.73,66.75,66.68,66.71,227595.0,61.4129,61.4313,61.3669,61.3945,227595.0
2022-12-12 11:00:00,66.72,66.75,66.68,66.74,465203.0,61.4037,61.4313,61.3669,61.4221,465203.0
2022-12-12 11:05:00,66.74,66.82,66.73,66.81,153380.0,61.4221,61.4957,61.4129,61.4865,153380.0
2022-12-12 11:10:00,66.8,66.8,66.72,66.73,209399.0,61.4773,61.4773,61.4037,61.4129,209399.0
2022-12-12 11:15:00,66.73,66.74,66.71,66.73,337309.0,61.4129,61.4221,61.3945,61.4129,337309.0
2022-12-12 11:20:00,66.74,66.81,66.74,66.81,141604.0,61.4221,61.4865,61.4221,61.4865,141604.0
2022-12-12 11:25:00,66.8,66.83,66.79,66.8,234588.0,61.4773,61.5049,61.4681,61.4773,234588.0
2022-12-12 11:30:00,66.79,66.8,66.75,66.75,504764.0,61.4681,61.4773,61.4313,61.4313,504764.0
2022-12-12 11:35:00,66.75,66.79,66.75,66.77,79975.0,61.4313,61.4681,61.4313,61.4497,79975.0
2022-12-12 11:40:00,66.77,66.79,66.75,66.77,150254.0,61.4497,61.4681,61.4313,61.4497,150254.0
2022-12-12 11:45:00,66.77,66.85,66.76,66.83,222873.0,61.4497,61.5233,61.4405,61.5049,222873.0
2022-12-12 11:50:00,66.83,66.85,66.82,66.83,541163.0,61.5049,61.5233,61.4957,61.5049,541163.0
2022-12-12 11:55:00,66.83,66.84,66.81,66.82,377942.0,61.5049,61.5141,61.4865,61.4957,377942.0
2022-12-12 12:00:00,66.83,66.87,66.8,66.86,122828.0,61.5049,61.5417,61.4773,61.5325,122828.0
2022-12-12 12:05:00,66.85,66.86,66.82,66.84,124583.0,61.5233,61.5325,61.4957,61.5141,124583.0
2022-12-12 12:10:00,66.84,66.84,66.79,66.79,85226.0,61.5141,61.5141,61.4681,61.4681,85226.0
2022-12-12 12:15:00,66.79,66.85,66.78,66.84,173668.0,61.4681,61.5233,61.4589,61.5141,173668.0
2022-12-12 12:20:00,66.84,66.84,66.77,66.78,179901.0,61.5141,61.5141,61.4497,61.4589,179901.0
2022-12-12 12:25:00,66.77,66.79,66.76,66.77,127563.0,61.4497,61.4681,61.4405,61.4497,127563.0
2022-12-12 12:30:00,66.76,66.77,66.74,66.76,110407.0,61.4405,61.4497,61.4221,61.4405,110407.0
2022-12-12 12:35:00,66.76,66.78,66.75,66.78,105867.0,61.4405,61.4589,61.4313,61.4589,105867.0
2022-12-12 12:40:00,66.78,66.8,66.74,66.76,169185.0,61.4589,61.4773,61.4221,61.4405,169185.0
2022-12-12 12:45:00,66.76,66.78,66.75,66.76,39864.0,61.4405,61.4589,61.4313,61.4405,39864.0
2022-12-12 12:50:00,66.76,66.81,66.75,66.8,65732.0,61.4405,61.4865,61.4313,61.4773,65732.0
2022-12-12 12:55:00,66.8,66.84,66.8,66.81,90417.0,61.4773,61.5141,61.4773,61.4865,90417.0
2022-12-12 13:00:00,66.81,66.86,66.74,66.75,682421.0,61.4865,61.5325,61.4221,61.4313,682421.0
2022-12-12 13:05:00,66.76,66.79,66.74,66.79,123527.0,61.4405,61.4681,61.4221,61.4681,123527.0
2022-12-12 13:10:00,66.78,66.78,66.71,66.73,32487.0,61.4589,61.4589,61.3945,61.4129,32487.0
2022-12-12 13:15:00,66.72,66.76,66.7,66.73,91343.0,61.4037,61.4405,61.3853,61.4129,91343.0
2022-12-12 13:20:00,66.72,66.75,66.71,66.72,160301.0,61.4037,61.4313,61.3945,61.4037,160301.0
2022-12-12 13:25:00,66.73,66.75,66.71,66.74,72396.0,61.4129,61.4313,61.3945,61.4221,72396.0
2022-12-12 13:30:00,66.74,66.76,66.72,66.74,73947.0,61.4221,61.4405,61.4037,61.4221,73947.0
2022-12-12 13:35:00,66.74,66.75,66.71,66.73,40352.0,61.4221,61.4313,61.3945,61.4129,40352.0
2022-12-12 13:40:00,66.74,66.77,66.74,66.77,69187.0,61.4221,61.4497,61.4221,61.4497,69187.0
2022-12-12 13:45:00,66.76,66.81,66.75,66.81,166957.0,61.4405,61.4865,61.4313,61.4865,166957.0
2022-12-12 13:50:00,66.81,66.82,66.77,66.77,105874.0,61.4865,61.4957,61.4497,61.4497,105874.0
2022-12-12 13:55:00,66.77,66.79,66.76,66.79,118572.0,61.4497,61.4681,61.4405,61.4681,118572.0
2022-12-12 14:00:00,66.79,66.8,66.73,66.75,127659.0,61.4681,61.4773,61.4129,61.4313,127659.0
2022-12-12 14:05:00,66.74,66.77,66.7,66.72,60071.0,61.4221,61.4497,61.3853,61.4037,60071.0
2022-12-12 14:10:00,66.72,66.75,66.69,66.74,102433.0,61.4037,61.4313,61.3761,61.4221,102433.0
2022-12-12 14:15:00,66.74,66.76,66.72,66.74,95497.0,61.4221,61.4405,61.4037,61.4221,95497.0
2022-12-12 14:20:00,66.75,66.76,66.73,66.75,223899.0,61.4313,61.4405,61.4129,61.4313,223899.0
2022-12-12 14:25:00,66.74,66.79,66.72,66.77,100072.0,61.4221,61.4681,61.4037,61.4497,100072.0
2022-12-12 14:30:00,66.76,66.77,66.73,66.76,87257.0,61.4405,61.4497,61.4129,61.4405,87257.0
2022-12-12 14:35:00,66.76,66.79,66.75,66.78,59543.0,61.4405,61.4681,61.4313,61.4589,59543.0
2022-12-12 14:40:00,66.78,66.83,66.78,66.81,53737.0,61.4589,61.5049,61.4589,61.4865,53737.0
2022-12-12 14:45:00,66.81,66.83,66.79,66.8,102015.0,61.4865,61.5049,61.4681,61.4773,102015.0
2022-12-12 14:50:00,66.81,66.86,66.79,66.86,75810.0,61.4865,61.5325,61.4681,61.5325,75810.0
2022-12-12 14:55:00,66.86,66.9,66.85,66.88,278934.0,61.5325,61.5693,61.5233,61.5509,278934.0
2022-12-12 15:00:00,66.9,66.91,66.88,66.9,76129.0,61.5693,61.5786,61.5509,61.5693,76129.0
2022-12-12 15:05:00,66.9,66.97,66.9,66.96,169332.0,61.5693,61.6338,61.5693,61.6246,169332.0
2022-12-12 15:10:00,66.95,66.98,66.91,66.92,170029.0,61.6154,61.643,61.5786,61.5878,170029.0
2022-12-12 15:15:00,66.92,66.98,66.92,66.96,425879.0,61.5878,61.643,61.5878,61.6246,425879.0
2022-12-12 15:20:00,66.96,67.03,66.94,67.03,160653.0,61.6246,61.689,61.6062,61.689,160653.0
2022-12-12 15:25:00,67.03,67.05,67.01,67.01,180931.0,61.689,61.7074,61.6706,61.6706,180931.0
2022-12-12 15:30:00,67.02,67.06,67.01,67.05,166019.0,61.6798,61.7166,61.6706,61.7074,166019.0
2022-12-12 15:35:00,67.06,67.08,67.04,67.08,267565.0,61.7166,61.735,61.6982,61.735,267565.0
2022-12-12 15:40:00,67.07,67.09,67.01,67.02,408328.0,61.7258,61.7442,61.6706,61.6798,408328.0
2022-12-12 15:45:00,67.02,67.04,67.0,67.03,100541.0,61.6798,61.6982,61.6614,61.689,100541.0
2022-12-12 15:50:00,67.04,67.06,67.03,67.05,402386.0,61.6982,61.7166,61.689,61.7074,402386.0
2022-12-12 15:55:00,67.05,67.1,67.04,67.1,770629.0,61.7074,61.7534,61.6982,61.7534,770629.0
2022-12-13 09:30:00,68.65,68.67,68.45,68.48,1050858.0,63.4301,63.4486,63.2453,63.273,1050858.0
2022-12-13 09:35:00,68.48,68.51,68.32,68.44,919237.0,63.273,63.3007,63.1252,63.2361,919237.0
2022-12-13 09:40:00,68.45,68.68,68.44,68.66,407179.0,63.2453,63.4578,63.2361,63.4393,407179.0
2022-12-13 09:45:00,68.65,68.74,68.64,68.67,402329.0,63.4301,63.5132,63.4208,63.4486,402329.0
2022-12-13 09:50:00,68.67,68.78,68.59,68.73,438521.0,63.4486,63.5502,63.3746,63.504,438521.0
2022-12-13 09:55:00,68.74,68.77,68.64,68.67,723470.0,63.5132,63.541,63.4208,63.4486,723470.0
2022-12-13 10:00:00,68.68,68.71,68.58,68.6,481392.0,63.4578,63.4855,63.3654,63.3839,481392.0
2022-12-13 10:05:00,68.59,68.6,68.45,68.56,329685.0,63.3746,63.3839,63.2453,63.3469,329685.0
2022-12-13 10:10:00,68.56,68.65,68.52,68.61,262894.0,63.3469,63.4301,63.31,63.3931,262894.0
2022-12-13 10:15:00,68.61,68.61,68.45,68.51,386209.0,63.3931,63.3931,63.2453,63.3007,386209.0
2022-12-13 10:20:00,68.52,68.54,68.32,68.34,299167.0,63.31,63.3284,63.1252,63.1437,299167.0
2022-12-13 10:25:00,68.34,68.35,68.22,68.26,495647.0,63.1437,63.1529,63.0328,63.0697,495647.0
2022-12-13 10:30:00,68.27,68.37,68.18,68.37,600528.0,63.079,63.1714,62.9958,63.1714,600528.0
2022-12-13 10:35:00,68.37,68.38,68.04,68.05,524338.0,63.1714,63.1806,62.8665,62.8757,524338.0
2022-12-13 10:40:00,68.04,68.16,68.04,68.16,317598.0,62.8665,62.9773,62.8665,62.9773,317598.0
2022-12-13 10:45:00,68.16,68.2,67.96,67.97,454532.0,62.9773,63.0143,62.7925,62.8018,454532.0
2022-12-13 10:50:00,67.98,68.07,67.91,68.0,538706.0,62.811,62.8942,62.7464,62.8295,538706.0
2022-12-13 10:55:00,68.0,68.02,67.92,67.98,330529.0,62.8295,62.848,62.7556,62.811,330529.0
2022-12-13 11:00:00,67.98,68.05,67.93,68.0,411781.0,62.811,62.8757,62.7648,62.8295,411781.0
2022-12-13 11:05:00,68.0,68.03,67.94,67.99,268507.0,62.8295,62.8572,62.7741,62.8203,268507.0
2022-12-13 11:10:00,67.98,68.17,67.98,68.16,192190.0,62.811,62.9866,62.811,62.9773,192190.0
2022-12-13 11:15:00,68.16,68.18,68.08,68.11,250683.0,62.9773,62.9958,62.9034,62.9311,250683.0
2022-12-13 11:20:00,68.11,68.12,68.02,68.03,247020.0,62.9311,62.9404,62.848,62.8572,247020.0
2022-12-13 11:25:00,68.03,68.12,67.98,68.11,352667.0,62.8572,62.9404,62.811,62.9311,352667.0
2022-12-13 11:30:00,68.11,68.21,68.11,68.15,570931.0,62.9311,63.0235,62.9311,62.9681,570931.0
2022-12-13 11:35:00,68.15,68.19,68.09,68.13,390833.0,62.9681,63.0051,62.9127,62.9496,390833.0
2022-12-13 11:40:00,68.13,68.15,68.08,68.11,217964.0,62.9496,62.9681,62.9034,62.9311,217964.0
2022-12-13 11:45:00,68.11,68.12,67.86,67.9,316560.0,62.9311,62.9404,62.7002,62.7371,316560.0
2022-12-13 11:50:00,67.9,67.91,67.8,67.86,147635.0,62.7371,62.7464,62.6447,62.7002,147635.0
2022-12-13 11:55:00,67.85,67.93,67.8,67.92,195430.0,62.6909,62.7648,62.6447,62.7556,195430.0
2022-12-13 12:00:00,67.93,67.98,67.89,67.96,297264.0,62.7648,62.811,62.7279,62.7925,297264.0
2022-12-13 12:05:00,67.96,68.02,67.94,67.95,193693.0,62.7925,62.848,62.7741,62.7833,193693.0
2022-12-13 12:10:00,67.95,67.95,67.82,67.9,370763.0,62.7833,62.7833,62.6632,62.7371,370763.0
2022-12-13 12:15:00,67.89,67.9,67.65,67.67,209366.0,62.7279,62.7371,62.5061,62.5246,209366.0
2022-12-13 12:20:00,67.67,67.81,67.66,67.73,321618.0,62.5246,62.654,62.5154,62.58,321618.0
2022-12-13 12:25:00,67.73,67.78,67.7,67.73,214621.0,62.58,62.6262,62.5523,62.58,214621.0
2022-12-13 12:30:00,67.73,67.73,67.63,67.7,299699.0,62.58,62.58,62.4876,62.5523,299699.0
2022-12-13 12:35:00,67.7,67.74,67.66,67.71,110911.0,62.5523,62.5893,62.5154,62.5616,110911.0
2022-12-13 12:40:00,67.71,67.73,67.62,67.7,169835.0,62.5616,62.58,62.4784,62.5523,169835.0
2022-12-13 12:45:00,67.7,67.72,67.53,67.55,439830.0,62.5523,62.5708,62.3952,62.4137,439830.0
2022-12-13 12:50:00,67.55,67.65,67.54,67.6,261392.0,62.4137,62.5061,62.4045,62.4599,261392.0
2022-12-13 12:55:00,67.6,67.67,67.58,67.64,204827.0,62.4599,62.5246,62.4414,62.4969,204827.0
2022-12-13 13:00:00,67.64,67.7,67.59,67.65,678828.0,62.4969,62.5523,62.4507,62.5061,678828.0
2022-12-13 13:05:00,67.65,67.7,67.61,67.64,88476.0,62.5061,62.5523,62.4692,62.4969,88476.0
2022-12-13 13:10:00,67.64,67.73,67.64,67.72,135580.0,62.4969,62.58,62.4969,62.5708,135580.0
2022-12-13 13:15:00,67.73,67.84,67.71,67.81,261868.0,62.58,62.6817,62.5616,62.654,261868.0
2022-12-13 13:20:00,67.81,67.87,67.78,67.86,93366.0,62.654,62.7094,62.6262,62.7002,93366.0
2022-12-13 13:25:00,67.85,67.86,67.8,67.82,76955.0,62.6909,62.7002,62.6447,62.6632,76955.0
2022-12-13 13:30:00,67.83,67.9,67.81,67.81,155024.0,62.6724,62.7371,62.654,62.654,155024.0
2022-12-13 13:35:00,67.81,67.85,67.78,67.8,313136.0,62.654,62.6909,62.6262,62.6447,313136.0
2022-12-13 13:40:00,67.79,67.83,67.73,67.83,243628.0,62.6355,62.6724,62.58,62.6724,243628.0
2022-12-13 13:45:00,67.82,67.82,67.73,67.77,93573.0,62.6632,62.6632,62.58,62.617,93573.0
2022-12-13 13:50:00,67.76,67.79,67.67,67.68,138716.0,62.6078,62.6355,62.5246,62.5338,138716.0
2022-12-13 13:55:00,67.68,67.8,67.68,67.78,135218.0,62.5338,62.6447,62.5338,62.6262,135218.0
2022-12-13 14:00:00,67.78,67.84,67.75,67.82,171640.0,62.6262,62.6817,62.5985,62.6632,171640.0
2022-12-13 14:05:00,67.82,67.82,67.74,67.76,105545.0,62.6632,62.6632,62.5893,62.6078,105545.0
2022-12-13 14:10:00,67.75,67.82,67.74,67.79,124941.0,62.5985,62.6632,62.5893,62.6355,124941.0
2022-12-13 14:15:00,67.79,67.82,67.75,67.77,113648.0,62.6355,62.6632,62.5985,62.617,113648.0
2022-12-13 14:20:00,67.77,67.79,67.72,67.78,154628.0,62.617,62.6355,62.5708,62.6262,154628.0
2022-12-13 14:25:00,67.78,67.82,67.77,67.8,229720.0,62.6262,62.6632,62.617,62.6447,229720.0
2022-12-13 14:30:00,67.81,67.82,67.76,67.81,196176.0,62.654,62.6632,62.6078,62.654,196176.0
2022-12-13 14:35:00,67.81,67.88,67.8,67.88,113548.0,62.654,62.7186,62.6447,62.7186,113548.0
2022-12-13 14:40:00,67.88,68.02,67.86,67.99,132999.0,62.7186,62.848,62.7002,62.8203,132999.0
2022-12-13 14:45:00,67.99,68.0,67.93,67.93,233165.0,62.8203,62.8295,62.7648,62.7648,233165.0
2022-12-13 14:50:00,67.93,67.93,67.76,67.77,315264.0,62.7648,62.7648,62.6078,62.617,315264.0
2022-12-13 14:55:00,67.77,67.81,67.72,67.8,89913.0,62.617,62.654,62.5708,62.6447,89913.0
2022-12-13 15:00:00,67.79,67.79,67.64,67.65,692655.0,62.6355,62.6355,62.4969,62.5061,692655.0
2022-12-13 15:05:00,67.66,67.7,67.62,67.68,285023.0,62.5154,62.5523,62.4784,62.5338,285023.0
2022-12-13 15:10:00,67.68,67.69,67.63,67.67,128191.0,62.5338,62.5431,62.4876,62.5246,128191.0
2022-12-13 15:15:00,67.67,67.81,67.66,67.79,266376.0,62.5246,62.654,62.5154,62.6355,266376.0
2022-12-13 15:20:00,67.78,67.85,67.74,67.84,229896.0,62.6262,62.6909,62.5893,62.6817,229896.0
2022-12-13 15:25:00,67.84,67.87,67.8,67.86,112504.0,62.6817,62.7094,62.6447,62.7002,112504.0
2022-12-13 15:30:00,67.86,67.95,67.85,67.93,185587.0,62.7002,62.7833,62.6909,62.7648,185587.0
2022-12-13 15:35:00,67.93,67.93,67.8,67.83,220339.0,62.7648,62.7648,62.6447,62.6724,220339.0
2022-12-13 15:40:00,67.83,67.89,67.8,67.86,316143.0,62.6724,62.7279,62.6447,62.7002,316143.0
2022-12-13 15:45:00,67.86,67.92,67.83,67.85,346566.0,62.7002,62.7556,62.6724,62.6909,346566.0
2022-12-13 15:50:00,67.85,67.94,67.85,67.91,691649.0,62.6909,62.7741,62.6909,62.7464,691649.0
2022-12-13 15:55:00,67.9,67.91,67.76,67.78,2081177.0,62.7371,62.7464,62.6078,62.6262,2081177.0
2022-12-14 09:30:00,67.89,67.92,67.8,67.9,731815.0,62.7279,62.7556,62.6447,62.7371,731815.0
2022-12-14 09:35:00,67.9,67.96,67.85,67.94,791506.0,62.7371,62.7925,62.6909,62.7741,791506.0
2022-12-14 09:40:00,67.94,68.01,67.91,67.99,678939.0,62.7741,62.8387,62.7464,62.8203,678939.0
2022-12-14 09:45:00,68.0,68.03,67.96,68.0,319590.0,62.8295,62.8572,62.7925,62.8295,319590.0
2022-12-14 09:50:00,68.0,68.05,67.96,68.01,168124.0,62.8295,62.8757,62.7925,62.8387,168124.0
2022-12-14 09:55:00,68.01,68.02,67.96,67.99,124646.0,62.8387,62.848,62.7925,62.8203,124646.0
2022-12-14 10:00:00,68.0,68.01,67.94,67.99,221247.0,62.8295,62.8387,62.7741,62.8203,221247.0
2022-12-14 10:05:00,67.98,68.04,67.95,68.01,88869.0,62.811,62.8665,62.7833,62.8387,88869.0
2022-12-14 10:10:00,68.01,68.04,68.0,68.03,327101.0,62.8387,62.8665,62.8295,62.8572,327101.0
2022-12-14 10:15:00,68.02,68.04,67.98,68.02,121209.0,62.848,62.8665,62.811,62.848,121209.0
2022-12-14 10:20:00,68.02,68.03,67.95,67.96,86709.0,62.848,62.8572,62.7833,62.7925,86709.0
2022-12-14 10:25:00,67.96,68.04,67.96,68.03,69598.0,62.7925,62.8665,62.7925,62.8572,69598.0
2022-12-14 10:30:00,68.02,68.03,67.96,68.01,120516.0,62.848,62.8572,62.7925,62.8387,120516.0
2022-12-14 10:35:00,68.01,68.02,67.95,67.99,282932.0,62.8387,62.848,62.7833,62.8203,282932.0
2022-12-14 10:40:00,67.99,68.08,67.99,68.05,106609.0,62.8203,62.9034,62.8203,62.8757,106609.0
2022-12-14 10:45:00,68.05,68.07,68.02,68.07,57294.0,62.8757,62.8942,62.848,62.8942,57294.0
2022-12-14 10:50:00,68.09,68.12,68.05,68.12,381246.0,62.9127,62.9404,62.8757,62.9404,381246.0
2022-12-14 10:55:00,68.11,68.14,68.04,68.07,122091.0,62.9311,62.9589,62.8665,62.8942,122091.0
2022-12-14 11:00:00,68.08,68.12,68.06,68.08,106246.0,62.9034,62.9404,62.8849,62.9034,106246.0
2022-12-14 11:05:00,68.09,68.09,68.01,68.03,107297.0,62.9127,62.9127,62.8387,62.8572,107297.0
2022-12-14 11:10:00,68.02,68.09,68.0,68.08,117542.0,62.848,62.9127,62.8295,62.9034,117542.0
2022-12-14 11:15:00,68.08,68.09,68.04,68.09,126736.0,62.9034,62.9127,62.8665,62.9127,126736.0
2022-12-14 11:20:00,68.09,68.15,68.08,68.14,114381.0,62.9127,62.9681,62.9034,62.9589,114381.0
2022-12-14 11:25:00,68.15,68.17,68.11,68.15,172060.0,62.9681,62.9866,62.9311,62.9681,172060.0
2022-12-14 11:30:00,68.15,68.18,68.11,68.12,167429.0,62.9681,62.9958,62.9311,62.9404,167429.0
2022-12-14 11:35:00,68.12,68.17,68.1,68.15,131742.0,62.9404,62.9866,62.9219,62.9681,131742.0
2022-12-14 11:40:00,68.16,68.2,68.14,68.17,932563.0,62.9773,63.0143,62.9589,62.9866,932563.0
2022-12-14 11:45:00,68.17,68.18,68.11,68.12,118879.0,62.9866,62.9958,62.9311,62.9404,118879.0
2022-12-14 11:50:00,68.12,68.15,68.08,68.11,252404.0,62.9404,62.9681,62.9034,62.9311,252404.0
2022-12-14 11:55:00,68.1,68.13,68.07,68.09,75634.0,62.9219,62.9496,62.8942,62.9127,75634.0
2022-12-14 12:00:00,68.09,68.11,68.05,68.08,105178.0,62.9127,62.9311,62.8757,62.9034,105178.0
2022-12-14 12:05:00,68.08,68.13,68.07,68.11,82548.0,62.9034,62.9496,62.8942,62.9311,82548.0
2022-12-14 12:10:00,68.12,68.12,68.05,68.08,75836.0,62.9404,62.9404,62.8757,62.9034,75836.0
2022-12-14 12:15:00,68.09,68.12,68.07,68.12,93220.0,62.9127,62.9404,62.8942,62.9404,93220.0
2022-12-14 12:20:00,68.12,68.14,68.08,68.11,124595.0,62.9404,62.9589,62.9034,62.9311,124595.0
2022-12-14 12:25:00,68.11,68.12,68.0,68.07,126533.0,62.9311,62.9404,62.8295,62.8942,126533.0
2022-12-14 12:30:00,68.06,68.09,68.04,68.06,41729.0,62.8849,62.9127,62.8665,62.8849,41729.0
2022-12-14 12:35:00,68.06,68.1,68.04,68.09,52310.0,62.8849,62.9219,62.8665,62.9127,52310.0
2022-12-14 12:40:00,68.09,68.11,68.07,68.08,87811.0,62.9127,62.9311,62.8942,62.9034,87811.0
2022-12-14 12:45:00,68.08,68.08,68.05,68.08,71170.0,62.9034,62.9034,62.8757,62.9034,71170.0
2022-12-14 12:50:00,68.07,68.07,68.03,68.05,109709.0,62.8942,62.8942,62.8572,62.8757,109709.0
2022-12-14 12:55:00,68.05,68.07,68.02,68.02,112440.0,62.8757,62.8942,62.848,62.848,112440.0
2022-12-14 13:00:00,68.03,68.1,68.02,68.09,48074.0,62.8572,62.9219,62.848,62.9127,48074.0
2022-12-14 13:05:00,68.09,68.14,68.09,68.13,57736.0,62.9127,62.9589,62.9127,62.9496,57736.0
2022-12-14 13:10:00,68.14,68.16,68.13,68.13,54209.0,62.9589,62.9773,62.9496,62.9496,54209.0
2022-12-14 13:15:00,68.13,68.15,68.1,68.12,66144.0,62.9496,62.9681,62.9219,62.9404,66144.0
2022-12-14 13:20:00,68.12,68.17,68.11,68.16,271955.0,62.9404,62.9866,62.9311,62.9773,271955.0
2022-12-14 13:25:00,68.15,68.17,68.12,68.16,39970.0,62.9681,62.9866,62.9404,62.9773,39970.0
2022-12-14 13:30:00,68.16,68.23,68.15,68.22,86770.0,62.9773,63.042,62.9681,63.0328,86770.0
2022-12-14 13:35:00,68.21,68.32,68.21,68.31,183001.0,63.0235,63.1252,63.0235,63.1159,183001.0
2022-12-14 13:40:00,68.31,68.32,68.26,68.29,49639.0,63.1159,63.1252,63.0697,63.0975,49639.0
2022-12-14 13:45:00,68.28,68.32,68.26,68.27,188992.0,63.0882,63.1252,63.0697,63.079,188992.0
2022-12-14 13:50:00,68.27,68.31,68.25,68.31,101617.0,63.079,63.1159,63.0605,63.1159,101617.0
2022-12-14 13:55:00,68.3,68.34,68.23,68.25,645941.0,63.1067,63.1437,63.042,63.0605,645941.0
2022-12-14 14:00:00,68.25,68.26,67.63,67.77,1141961.0,63.0605,63.0697,62.4876,62.617,1141961.0
2022-12-14 14:05:00,67.75,67.8,67.51,67.61,436942.0,62.5985,62.6447,62.3768,62.4692,436942.0
2022-12-14 14:10:00,67.6,67.8,67.51,67.7,613029.0,62.4599,62.6447,62.3768,62.5523,613029.0
2022-12-14 14:15:00,67.7,67.79,67.61,67.73,432966.0,62.5523,62.6355,62.4692,62.58,432966.0
2022-12-14 14:20:00,67.72,67.78,67.66,67.71,226317.0,62.5708,62.6262,62.5154,62.5616,226317.0
2022-12-14 14:25:00,67.71,67.84,67.69,67.77,212969.0,62.5616,62.6817,62.5431,62.617,212969.0
2022-12-14 14:30:00,67.77,67.8,67.28,67.3,896605.0,62.617,62.6447,62.1643,62.1827,896605.0
2022-12-14 14:35:00,67.3,67.48,67.3,67.43,580659.0,62.1827,62.349,62.1827,62.3028,580659.0
2022-12-14 14:40:00,67.43,67.87,67.33,67.72,808169.0,62.3028,62.7094,62.2105,62.5708,808169.0
2022-12-14 14:45:00,67.72,67.79,67.45,67.66,692924.0,62.5708,62.6355,62.3213,62.5154,692924.0
2022-12-14 14:50:00,67.66,67.78,67.51,67.71,405566.0,62.5154,62.6262,62.3768,62.5616,405566.0
2022-12-14 14:55:00,67.72,67.83,67.66,67.74,398603.0,62.5708,62.6724,62.5154,62.5893,398603.0
2022-12-14 15:00:00,67.74,68.01,67.69,67.97,424674.0,62.5893,62.8387,62.5431,62.8018,424674.0
2022-12-14 15:05:00,67.99,68.01,67.88,67.96,252560.0,62.8203,62.8387,62.7186,62.7925,252560.0
2022-12-14 15:10:00,67.96,68.29,67.96,68.2,571409.0,62.7925,63.0975,62.7925,63.0143,571409.0
2022-12-14 15:15:00,68.2,68.21,67.97,68.08,381397.0,63.0143,63.0235,62.8018,62.9034,381397.0
2022-12-14 15:20:00,68.09,68.1,67.99,68.03,433612.0,62.9127,62.9219,62.8203,62.8572,433612.0
2022-12-14 15:25:00,68.04,68.05,67.73,67.73,306045.0,62.8665,62.8757,62.58,62.58,306045.0
2022-12-14 15:30:00,67.73,67.78,67.64,67.7,362829.0,62.58,62.6262,62.4969,62.5523,362829.0
2022-12-14 15:35:00,67.7,67.81,67.64,67.77,622136.0,62.5523,62.654,62.4969,62.617,622136.0
2022-12-14 15:40:00,67.77,67.89,67.75,67.89,308171.0,62.617,62.7279,62.5985,62.7279,308171.0
2022-12-14 15:45:00,67.88,67.9,67.79,67.87,249159.0,62.7186,62.7371,62.6355,62.7094,249159.0
2022-12-14 15:50:00,67.87,67.96,67.85,67.87,796724.0,62.7094,62.7925,62.6909,62.7094,796724.0
2022-12-14 15:55:00,67.87,67.87,67.73,67.73,758065.0,62.7094,62.7094,62.58,62.58,758065.0
2022-12-15 09:30:00,66.89,67.01,66.75,66.76,598302.0,61.8039,61.9148,61.6746,61.6838,598302.0
2022-12-15 09:35:00,66.77,66.81,66.62,66.77,429175.0,61.693,61.73,61.5544,61.693,429175.0
2022-12-15 09:40:00,66.76,66.8,66.68,66.79,690880.0,61.6838,61.7208,61.6099,61.7115,690880.0
2022-12-15 09:45:00,66.8,66.82,66.54,66.59,493495.0,61.7208,61.7392,61.4805,61.5267,493495.0
2022-12-15 09:50:00,66.59,66.7,66.57,66.62,340307.0,61.5267,61.6284,61.5082,61.5544,340307.0
2022-12-15 09:55:00,66.62,66.64,66.44,66.5,290910.0,61.5544,61.5729,61.3881,61.4436,290910.0
2022-12-15 10:00:00,66.49,66.5,66.3,66.31,334137.0,61.4343,61.4436,61.2588,61.268,334137.0
2022-12-15 10:05:00,66.31,66.34,66.25,66.27,283141.0,61.268,61.2957,61.2126,61.2311,283141.0
2022-12-15 10:10:00,66.26,66.33,66.22,66.29,525916.0,61.2218,61.2865,61.1849,61.2495,525916.0
2022-12-15 10:15:00,66.28,66.38,66.23,66.34,364574.0,61.2403,61.3327,61.1941,61.2957,364574.0
2022-12-15 10:20:00,66.34,66.36,66.26,66.32,215613.0,61.2957,61.3142,61.2218,61.2772,215613.0
2022-12-15 10:25:00,66.32,66.34,66.25,66.28,240089.0,61.2772,61.2957,61.2126,61.2403,240089.0
2022-12-15 10:30:00,66.28,66.31,66.16,66.27,384168.0,61.2403,61.268,61.1294,61.2311,384168.0
2022-12-15 10:35:00,66.27,66.4,66.27,66.39,189571.0,61.2311,61.3512,61.2311,61.3419,189571.0
2022-12-15 10:40:00,66.39,66.4,66.35,66.37,272303.0,61.3419,61.3512,61.305,61.3234,272303.0
2022-12-15 10:45:00,66.38,66.38,66.27,66.27,363004.0,61.3327,61.3327,61.2311,61.2311,363004.0
2022-12-15 10:50:00,66.26,66.3,66.24,66.28,124076.0,61.2218,61.2588,61.2033,61.2403,124076.0
2022-12-15 10:55:00,66.29,66.32,66.25,66.31,121679.0,61.2495,61.2772,61.2126,61.268,121679.0
2022-12-15 11:00:00,66.31,66.35,66.29,66.3,184344.0,61.268,61.305,61.2495,61.2588,184344.0
2022-12-15 11:05:00,66.3,66.3,66.22,66.24,114810.0,61.2588,61.2588,61.1849,61.2033,114810.0
2022-12-15 11:10:00,66.23,66.24,66.09,66.13,368986.0,61.1941,61.2033,61.0647,61.1017,368986.0
2022-12-15 11:15:00,66.13,66.17,66.05,66.13,392049.0,61.1017,61.1387,61.0278,61.1017,392049.0
2022-12-15 11:20:00,66.14,66.14,66.03,66.03,192379.0,61.1109,61.1109,61.0093,61.0093,192379.0
2022-12-15 11:25:00,66.04,66.11,66.02,66.11,531396.0,61.0185,61.0832,61.0001,61.0832,531396.0
2022-12-15 11:30:00,66.11,66.14,66.0,66.09,252424.0,61.0832,61.1109,60.9816,61.0647,252424.0
2022-12-15 11:35:00,66.09,66.13,66.04,66.1,186410.0,61.0647,61.1017,61.0185,61.074,186410.0
2022-12-15 11:40:00,66.1,66.11,66.01,66.02,210321.0,61.074,61.0832,60.9908,61.0001,210321.0
2022-12-15 11:45:00,66.02,66.1,66.0,66.01,201470.0,61.0001,61.074,60.9816,60.9908,201470.0
2022-12-15 11:50:00,66.02,66.07,65.98,66.07,73866.0,61.0001,61.0463,60.9631,61.0463,73866.0
2022-12-15 11:55:00,66.07,66.08,66.03,66.04,309897.0,61.0463,61.0555,61.0093,61.0185,309897.0
2022-12-15 12:00:00,66.05,66.12,66.04,66.04,107440.0,61.0278,61.0925,61.0185,61.0185,107440.0
2022-12-15 12:05:00,66.05,66.07,65.96,65.98,157792.0,61.0278,61.0463,60.9446,60.9631,157792.0
2022-12-15 12:10:00,65.98,66.01,65.94,65.98,175535.0,60.9631,60.9908,60.9261,60.9631,175535.0
2022-12-15 12:15:00,65.98,66.02,65.96,66.0,108786.0,60.9631,61.0001,60.9446,60.9816,108786.0
2022-12-15 12:20:00,66.0,66.0,65.94,65.96,143823.0,60.9816,60.9816,60.9261,60.9446,143823.0
2022-12-15 12:25:00,65.96,66.02,65.95,66.01,379891.0,60.9446,61.0001,60.9354,60.9908,379891.0
2022-12-15 12:30:00,66.02,66.08,66.01,66.06,355969.0,61.0001,61.0555,60.9908,61.037,355969.0
2022-12-15 12:35:00,66.06,66.09,65.99,66.01,403264.0,61.037,61.0647,60.9723,60.9908,403264.0
2022-12-15 12:40:00,66.01,66.04,65.97,65.98,218165.0,60.9908,61.0185,60.9539,60.9631,218165.0
2022-12-15 12:45:00,65.98,65.99,65.9,65.94,159770.0,60.9631,60.9723,60.8892,60.9261,159770.0
2022-12-15 12:50:00,65.95,65.97,65.9,65.91,251542.0,60.9354,60.9539,60.8892,60.8984,251542.0
2022-12-15 12:55:00,65.91,65.91,65.85,65.87,104935.0,60.8984,60.8984,60.843,60.8615,104935.0
2022-12-15 13:00:00,65.87,65.87,65.81,65.84,562340.0,60.8615,60.8615,60.806,60.8337,562340.0
2022-12-15 13:05:00,65.84,65.85,65.78,65.8,388926.0,60.8337,60.843,60.7783,60.7968,388926.0
2022-12-15 13:10:00,65.79,65.86,65.77,65.83,222644.0,60.7875,60.8522,60.7691,60.8245,222644.0
2022-12-15 13:15:00,65.82,65.88,65.82,65.86,226581.0,60.8153,60.8707,60.8153,60.8522,226581.0
2022-12-15 13:20:00,65.85,65.9,65.84,65.86,201100.0,60.843,60.8892,60.8337,60.8522,201100.0
2022-12-15 13:25:00,65.86,65.89,65.85,65.87,127919.0,60.8522,60.8799,60.843,60.8615,127919.0
2022-12-15 13:30:00,65.87,65.89,65.84,65.88,114310.0,60.8615,60.8799,60.8337,60.8707,114310.0
2022-12-15 13:35:00,65.88,65.93,65.85,65.92,170853.0,60.8707,60.9169,60.843,60.9077,170853.0
2022-12-15 13:40:00,65.92,65.93,65.86,65.88,183108.0,60.9077,60.9169,60.8522,60.8707,183108.0
2022-12-15 13:45:00,65.88,65.93,65.88,65.91,83988.0,60.8707,60.9169,60.8707,60.8984,83988.0
2022-12-15 13:50:00,65.92,65.92,65.87,65.9,92084.0,60.9077,60.9077,60.8615,60.8892,92084.0
2022-12-15 13:55:00,65.9,65.95,65.89,65.95,126081.0,60.8892,60.9354,60.8799,60.9354,126081.0
2022-12-15 14:00:00,65.95,65.98,65.92,65.96,214077.0,60.9354,60.9631,60.9077,60.9446,214077.0
2022-12-15 14:05:00,65.95,65.96,65.91,65.92,104633.0,60.9354,60.9446,60.8984,60.9077,104633.0
2022-12-15 14:10:00,65.91,65.96,65.9,65.94,139732.0,60.8984,60.9446,60.8892,60.9261,139732.0
2022-12-15 14:15:00,65.94,65.97,65.92,65.95,74875.0,60.9261,60.9539,60.9077,60.9354,74875.0
2022-12-15 14:20:00,65.95,65.97,65.93,65.95,132704.0,60.9354,60.9539,60.9169,60.9354,132704.0
2022-12-15 14:25:00,65.95,65.96,65.92,65.94,120607.0,60.9354,60.9446,60.9077,60.9261,120607.0
2022-12-15 14:30:00,65.95,65.99,65.94,65.98,165136.0,60.9354,60.9723,60.9261,60.9631,165136.0
2022-12-15 14:35:00,65.98,66.05,65.95,66.02,249881.0,60.9631,61.0278,60.9354,61.0001,249881.0
2022-12-15 14:40:00,66.02,66.06,66.01,66.05,186110.0,61.0001,61.037,60.9908,61.0278,186110.0
2022-12-15 14:45:00,66.05,66.06,66.0,66.03,414736.0,61.0278,61.037,60.9816,61.0093,414736.0
2022-12-15 14:50:00,66.03,66.08,65.99,66.06,149326.0,61.0093,61.0555,60.9723,61.037,149326.0
2022-12-15 14:55:00,66.06,66.11,66.04,66.11,241748.0,61.037,61.0832,61.0185,61.0832,241748.0
2022-12-15 15:00:00,66.1,66.14,66.09,66.09,363677.0,61.074,61.1109,61.0647,61.0647,363677.0
2022-12-15 15:05:00,66.1,66.14,66.08,66.13,574208.0,61.074,61.1109,61.0555,61.1017,574208.0
2022-12-15 15:10:00,66.13,66.13,66.0,66.02,445477.0,61.1017,61.1017,60.9816,61.0001,445477.0
2022-12-15 15:15:00,66.02,66.05,65.99,66.01,494856.0,61.0001,61.0278,60.9723,60.9908,494856.0
2022-12-15 15:20:00,66.01,66.06,65.99,66.03,483791.0,60.9908,61.037,60.9723,61.0093,483791.0
2022-12-15 15:25:00,66.03,66.09,66.02,66.09,292194.0,61.0093,61.0647,61.0001,61.0647,292194.0
2022-12-15 15:30:00,66.09,66.11,66.06,66.1,148491.0,61.0647,61.0832,61.037,61.074,148491.0
2022-12-15 15:35:00,66.1,66.11,66.01,66.04,316878.0,61.074,61.0832,60.9908,61.0185,316878.0
2022-12-15 15:40:00,66.04,66.06,66.0,66.01,390921.0,61.0185,61.037,60.9816,60.9908,390921.0
2022-12-15 15:45:00,66.01,66.03,65.98,66.0,601924.0,60.9908,61.0093,60.9631,60.9816,601924.0
2022-12-15 15:50:00,66.0,66.05,65.99,66.03,1065327.0,60.9816,61.0278,60.9723,61.0093,1065327.0
2022-12-15 15:55:00,66.03,66.04,65.99,66.01,1077200.0,61.0093,61.0185,60.9723,60.9908,1077200.0
2022-12-16 09:30:00,65.46,65.59,65.44,65.55,476079.0,60.4826,60.6028,60.4642,60.5658,476079.0
2022-12-16 09:35:00,65.55,65.61,65.47,65.47,353148.0,60.5658,60.6212,60.4919,60.4919,353148.0
2022-12-16 09:40:00,65.47,65.58,65.42,65.55,425861.0,60.4919,60.5935,60.4457,60.5658,425861.0
2022-12-16 09:45:00,65.58,65.74,65.57,65.73,602954.0,60.5935,60.7414,60.5843,60.7321,602954.0
2022-12-16 09:50:00,65.74,65.75,65.65,65.69,524483.0,60.7414,60.7506,60.6582,60.6952,524483.0
2022-12-16 09:55:00,65.71,65.76,65.66,65.7,219180.0,60.7136,60.7598,60.6674,60.7044,219180.0
2022-12-16 10:00:00,65.7,65.7,65.49,65.49,256247.0,60.7044,60.7044,60.5104,60.5104,256247.0
2022-12-16 10:05:00,65.5,65.52,65.33,65.34,190192.0,60.5196,60.5381,60.3625,60.3718,190192.0
2022-12-16 10:10:00,65.33,65.36,65.26,65.28,101647.0,60.3625,60.3902,60.2978,60.3163,101647.0
2022-12-16 10:15:00,65.27,65.33,65.25,65.29,232344.0,60.3071,60.3625,60.2886,60.3256,232344.0
2022-12-16 10:20:00,65.29,65.33,65.25,65.26,131496.0,60.3256,60.3625,60.2886,60.2978,131496.0
2022-12-16 10:25:00,65.25,65.3,65.22,65.22,192716.0,60.2886,60.3348,60.2609,60.2609,192716.0
2022-12-16 10:30:00,65.22,65.29,65.16,65.17,412807.0,60.2609,60.3256,60.2055,60.2147,412807.0
2022-12-16 10:35:00,65.19,65.26,65.12,65.23,176925.0,60.2332,60.2978,60.1685,60.2701,176925.0
2022-12-16 10:40:00,65.22,65.34,65.2,65.32,233225.0,60.2609,60.3718,60.2424,60.3533,233225.0
2022-12-16 10:45:00,65.32,65.35,65.26,65.31,114717.0,60.3533,60.381,60.2978,60.344,114717.0
2022-12-16 10:50:00,65.31,65.33,65.26,65.29,223174.0,60.344,60.3625,60.2978,60.3256,223174.0
2022-12-16 10:55:00,65.3,65.34,65.28,65.34,324325.0,60.3348,60.3718,60.3163,60.3718,324325.0
2022-12-16 11:00:00,65.34,65.35,65.31,65.33,266192.0,60.3718,60.381,60.344,60.3625,266192.0
2022-12-16 11:05:00,65.34,65.4,65.33,65.34,156445.0,60.3718,60.4272,60.3625,60.3718,156445.0
2022-12-16 11:10:00,65.34,65.45,65.29,65.45,125083.0,60.3718,60.4734,60.3256,60.4734,125083.0
2022-12-16 11:15:00,65.45,65.47,65.41,65.42,88512.0,60.4734,60.4919,60.4364,60.4457,88512.0
2022-12-16 11:20:00,65.41,65.43,65.3,65.31,217892.0,60.4364,60.4549,60.3348,60.344,217892.0
2022-12-16 11:25:00,65.31,65.38,65.28,65.29,342357.0,60.344,60.4087,60.3163,60.3256,342357.0
2022-12-16 11:30:00,65.29,65.41,65.29,65.33,244264.0,60.3256,60.4364,60.3256,60.3625,244264.0
2022-12-16 11:35:00,65.33,65.37,65.31,65.35,159400.0,60.3625,60.3995,60.344,60.381,159400.0
2022-12-16 11:40:00,65.34,65.38,65.27,65.3,210663.0,60.3718,60.4087,60.3071,60.3348,210663.0
2022-12-16 11:45:00,65.3,65.33,65.21,65.23,465106.0,60.3348,60.3625,60.2517,60.2701,465106.0
2022-12-16 11:50:00,65.24,65.33,65.24,65.29,69413.0,60.2794,60.3625,60.2794,60.3256,69413.0
2022-12-16 11:55:00,65.29,65.29,65.22,65.22,79082.0,60.3256,60.3256,60.2609,60.2609,79082.0
2022-12-16 12:00:00,65.24,65.31,65.24,65.31,147840.0,60.2794,60.344,60.2794,60.344,147840.0
2022-12-16 12:05:00,65.3,65.31,65.26,65.26,74917.0,60.3348,60.344,60.2978,60.2978,74917.0
2022-12-16 12:10:00,65.28,65.32,65.23,65.26,450406.0,60.3163,60.3533,60.2701,60.2978,450406.0
2022-12-16 12:15:00,65.26,65.33,65.22,65.32,126132.0,60.2978,60.3625,60.2609,60.3533,126132.0
2022-12-16 12:20:00,65.31,65.33,65.24,65.3,244331.0,60.344,60.3625,60.2794,60.3348,244331.0
2022-12-16 12:25:00,65.3,65.33,65.27,65.33,114758.0,60.3348,60.3625,60.3071,60.3625,114758.0
2022-12-16 12:30:00,65.33,65.34,65.31,65.33,110223.0,60.3625,60.3718,60.344,60.3625,110223.0
2022-12-16 12:35:00,65.33,65.41,65.32,65.37,135854.0,60.3625,60.4364,60.3533,60.3995,135854.0
2022-12-16 12:40:00,65.36,65.36,65.27,65.28,245582.0,60.3902,60.3902,60.3071,60.3163,245582.0
2022-12-16 12:45:00,65.29,65.32,65.27,65.3,128697.0,60.3256,60.3533,60.3071,60.3348,128697.0
2022-12-16 12:50:00,65.31,65.31,65.25,65.26,147771.0,60.344,60.344,60.2886,60.2978,147771.0
2022-12-16 12:55:00,65.26,65.27,65.23,65.25,31162.0,60.2978,60.3071,60.2701,60.2886,31162.0
2022-12-16 13:00:00,65.25,65.27,65.22,65.27,140688.0,60.2886,60.3071,60.2609,60.3071,140688.0
2022-12-16 13:05:00,65.27,65.29,65.23,65.29,677647.0,60.3071,60.3256,60.2701,60.3256,677647.0
2022-12-16 13:10:00,65.28,65.32,65.26,65.3,100075.0,60.3163,60.3533,60.2978,60.3348,100075.0
2022-12-16 13:15:00,65.29,65.32,65.28,65.28,374568.0,60.3256,60.3533,60.3163,60.3163,374568.0
2022-12-16 13:20:00,65.28,65.3,65.26,65.28,103568.0,60.3163,60.3348,60.2978,60.3163,103568.0
2022-12-16 13:25:00,65.28,65.3,65.26,65.27,52248.0,60.3163,60.3348,60.2978,60.3071,52248.0
2022-12-16 13:30:00,65.27,65.35,65.26,65.34,50811.0,60.3071,60.381,60.2978,60.3718,50811.0
2022-12-16 13:35:00,65.33,65.37,65.32,65.33,25653.0,60.3625,60.3995,60.3533,60.3625,25653.0
2022-12-16 13:40:00,65.33,65.37,65.32,65.34,59775.0,60.3625,60.3995,60.3533,60.3718,59775.0
2022-12-16 13:45:00,65.33,65.39,65.33,65.38,109253.0,60.3625,60.418,60.3625,60.4087,109253.0
2022-12-16 13:50:00,65.38,65.38,65.33,65.36,71944.0,60.4087,60.4087,60.3625,60.3902,71944.0
2022-12-16 13:55:00,65.37,65.37,65.32,65.34,108046.0,60.3995,60.3995,60.3533,60.3718,108046.0
2022-12-16 14:00:00,65.34,65.37,65.33,65.35,85300.0,60.3718,60.3995,60.3625,60.381,85300.0
2022-12-16 14:05:00,65.35,65.37,65.33,65.34,54497.0,60.381,60.3995,60.3625,60.3718,54497.0
2022-12-16 14:10:00,65.35,65.4,65.34,65.39,114359.0,60.381,60.4272,60.3718,60.418,114359.0
2022-12-16 14:15:00,65.39,65.41,65.35,65.36,121409.0,60.418,60.4364,60.381,60.3902,121409.0
2022-12-16 14:20:00,65.37,65.37,65.31,65.33,107276.0,60.3995,60.3995,60.344,60.3625,107276.0
2022-12-16 14:25:00,65.32,65.33,65.3,65.31,79679.0,60.3533,60.3625,60.3348,60.344,79679.0
2022-12-16 14:30:00,65.31,65.31,65.25,65.26,122717.0,60.344,60.344,60.2886,60.2978,122717.0
2022-12-16 14:35:00,65.27,65.3,65.26,65.27,140640.0,60.3071,60.3348,60.2978,60.3071,140640.0
2022-12-16 14:40:00,65.27,65.29,65.25,65.27,141961.0,60.3071,60.3256,60.2886,60.3071,141961.0
2022-12-16 14:45:00,65.27,65.3,65.25,65.3,252907.0,60.3071,60.3348,60.2886,60.3348,252907.0
2022-12-16 14:50:00,65.3,65.37,65.3,65.36,183498.0,60.3348,60.3995,60.3348,60.3902,183498.0
2022-12-16 14:55:00,65.37,65.45,65.35,65.41,178615.0,60.3995,60.4734,60.381,60.4364,178615.0
2022-12-16 15:00:00,65.4,65.43,65.38,65.39,120738.0,60.4272,60.4549,60.4087,60.418,120738.0
2022-12-16 15:05:00,65.38,65.39,65.32,65.34,200565.0,60.4087,60.418,60.3533,60.3718,200565.0
2022-12-16 15:10:00,65.34,65.45,65.33,65.45,316272.0,60.3718,60.4734,60.3625,60.4734,316272.0
2022-12-16 15:15:00,65.45,65.52,65.45,65.46,252790.0,60.4734,60.5381,60.4734,60.4826,252790.0
2022-12-16 15:20:00,65.47,65.52,65.45,65.49,345840.0,60.4919,60.5381,60.4734,60.5104,345840.0
2022-12-16 15:25:00,65.49,65.52,65.46,65.5,553805.0,60.5104,60.5381,60.4826,60.5196,553805.0
2022-12-16 15:30:00,65.51,65.57,65.5,65.55,471842.0,60.5288,60.5843,60.5196,60.5658,471842.0
2022-12-16 15:35:00,65.55,65.56,65.51,65.53,404623.0,60.5658,60.575,60.5288,60.5473,404623.0
2022-12-16 15:40:00,65.53,65.57,65.51,65.52,555540.0,60.5473,60.5843,60.5288,60.5381,555540.0
2022-12-16 15:45:00,65.51,65.55,65.49,65.49,433163.0,60.5288,60.5658,60.5104,60.5104,433163.0
2022-12-16 15:50:00,65.49,65.52,65.42,65.49,1403739.0,60.5104,60.5381,60.4457,60.5104,1403739.0
2022-12-16 15:55:00,65.5,65.53,65.4,65.4,1503125.0,60.5196,60.5473,60.4272,60.4272,1503125.0
2022-12-19 09:30:00,65.63,65.67,65.56,65.6,1143149.0,60.6397,60.6767,60.575,60.612,1143149.0
2022-12-19 09:35:00,65.6,65.68,65.59,65.63,224713.0,60.612,60.6859,60.6028,60.6397,224713.0
2022-12-19 09:40:00,65.64,65.65,65.57,65.61,210298.0,60.649,60.6582,60.5843,60.6212,210298.0
2022-12-19 09:45:00,65.61,65.61,65.45,65.52,215106.0,60.6212,60.6212,60.4734,60.5381,215106.0
2022-12-19 09:50:00,65.52,65.55,65.49,65.49,209901.0,60.5381,60.5658,60.5104,60.5104,209901.0
2022-12-19 09:55:00,65.48,65.55,65.47,65.55,403909.0,60.5011,60.5658,60.4919,60.5658,403909.0
2022-12-19 10:00:00,65.54,65.59,65.52,65.54,219661.0,60.5566,60.6028,60.5381,60.5566,219661.0
2022-12-19 10:05:00,65.53,65.54,65.5,65.52,234859.0,60.5473,60.5566,60.5196,60.5381,234859.0
2022-12-19 10:10:00,65.53,65.62,65.53,65.6,139152.0,60.5473,60.6305,60.5473,60.612,139152.0
2022-12-19 10:15:00,65.59,65.63,65.58,65.62,117624.0,60.6028,60.6397,60.5935,60.6305,117624.0
2022-12-19 10:20:00,65.63,65.72,65.62,65.7,179261.0,60.6397,60.7229,60.6305,60.7044,179261.0
2022-12-19 10:25:00,65.69,65.7,65.65,65.69,294789.0,60.6952,60.7044,60.6582,60.6952,294789.0
2022-12-19 10:30:00,65.69,65.69,65.57,65.59,291536.0,60.6952,60.6952,60.5843,60.6028,291536.0
2022-12-19 10:35:00,65.6,65.61,65.51,65.52,224965.0,60.612,60.6212,60.5288,60.5381,224965.0
2022-12-19 10:40:00,65.52,65.55,65.49,65.5,361571.0,60.5381,60.5658,60.5104,60.5196,361571.0
2022-12-19 10:45:00,65.5,65.51,65.43,65.44,297585.0,60.5196,60.5288,60.4549,60.4642,297585.0
2022-12-19 10:50:00,65.44,65.44,65.34,65.36,139361.0,60.4642,60.4642,60.3718,60.3902,139361.0
2022-12-19 10:55:00,65.35,65.36,65.31,65.32,326813.0,60.381,60.3902,60.344,60.3533,326813.0
2022-12-19 11:00:00,65.32,65.34,65.29,65.33,281348.0,60.3533,60.3718,60.3256,60.3625,281348.0
2022-12-19 11:05:00,65.33,65.36,65.31,65.36,500121.0,60.3625,60.3902,60.344,60.3902,500121.0
2022-12-19 11:10:00,65.36,65.41,65.36,65.37,86308.0,60.3902,60.4364,60.3902,60.3995,86308.0
2022-12-19 11:15:00,65.38,65.43,65.36,65.42,96657.0,60.4087,60.4549,60.3902,60.4457,96657.0
2022-12-19 11:20:00,65.43,65.49,65.38,65.48,74981.0,60.4549,60.5104,60.4087,60.5011,74981.0
2022-12-19 11:25:00,65.48,65.5,65.42,65.48,240307.0,60.5011,60.5196,60.4457,60.5011,240307.0
2022-12-19 11:30:00,65.48,65.51,65.36,65.39,223440.0,60.5011,60.5288,60.3902,60.418,223440.0
2022-12-19 11:35:00,65.4,65.42,65.36,65.4,131650.0,60.4272,60.4457,60.3902,60.4272,131650.0
2022-12-19 11:40:00,65.4,65.43,65.35,65.42,317731.0,60.4272,60.4549,60.381,60.4457,317731.0
2022-12-19 11:45:00,65.42,65.49,65.41,65.46,113566.0,60.4457,60.5104,60.4364,60.4826,113566.0
2022-12-19 11:50:00,65.47,65.48,65.44,65.46,169872.0,60.4919,60.5011,60.4642,60.4826,169872.0
2022-12-19 11:55:00,65.47,65.47,65.42,65.43,205726.0,60.4919,60.4919,60.4457,60.4549,205726.0
2022-12-19 12:00:00,65.43,65.48,65.41,65.46,246140.0,60.4549,60.5011,60.4364,60.4826,246140.0
2022-12-19 12:05:00,65.46,65.49,65.44,65.48,154866.0,60.4826,60.5104,60.4642,60.5011,154866.0
2022-12-19 12:10:00,65.48,65.51,65.44,65.51,115374.0,60.5011,60.5288,60.4642,60.5288,115374.0
2022-12-19 12:15:00,65.5,65.52,65.45,65.48,94251.0,60.5196,60.5381,60.4734,60.5011,94251.0
2022-12-19 12:20:00,65.48,65.51,65.46,65.47,83591.0,60.5011,60.5288,60.4826,60.4919,83591.0
2022-12-19 12:25:00,65.47,65.48,65.45,65.46,86965.0,60.4919,60.5011,60.4734,60.4826,86965.0
2022-12-19 12:30:00,65.46,65.47,65.42,65.44,158341.0,60.4826,60.4919,60.4457,60.4642,158341.0
2022-12-19 12:35:00,65.43,65.49,65.43,65.46,89614.0,60.4549,60.5104,60.4549,60.4826,89614.0
2022-12-19 12:40:00,65.46,65.47,65.43,65.45,53347.0,60.4826,60.4919,60.4549,60.4734,53347.0
2022-12-19 12:45:00,65.44,65.52,65.44,65.51,64928.0,60.4642,60.5381,60.4642,60.5288,64928.0
2022-12-19 12:50:00,65.51,65.54,65.5,65.53,56308.0,60.5288,60.5566,60.5196,60.5473,56308.0
2022-12-19 12:55:00,65.52,65.53,65.47,65.49,147811.0,60.5381,60.5473,60.4919,60.5104,147811.0
2022-12-19 13:00:00,65.5,65.51,65.45,65.48,266631.0,60.5196,60.5288,60.4734,60.5011,266631.0
2022-12-19 13:05:00,65.48,65.49,65.43,65.45,166726.0,60.5011,60.5104,60.4549,60.4734,166726.0
2022-12-19 13:10:00,65.46,65.5,65.45,65.49,71890.0,60.4826,60.5196,60.4734,60.5104,71890.0
2022-12-19 13:15:00,65.5,65.5,65.44,65.47,41546.0,60.5196,60.5196,60.4642,60.4919,41546.0
2022-12-19 13:20:00,65.46,65.49,65.45,65.48,32380.0,60.4826,60.5104,60.4734,60.5011,32380.0
2022-12-19 13:25:00,65.48,65.5,65.43,65.45,160563.0,60.5011,60.5196,60.4549,60.4734,160563.0
2022-12-19 13:30:00,65.44,65.46,65.4,65.41,206843.0,60.4642,60.4826,60.4272,60.4364,206843.0
2022-12-19 13:35:00,65.41,65.44,65.39,65.42,222379.0,60.4364,60.4642,60.418,60.4457,222379.0
2022-12-19 13:40:00,65.42,65.43,65.35,65.36,217682.0,60.4457,60.4549,60.381,60.3902,217682.0
2022-12-19 13:45:00,65.35,65.38,65.33,65.37,53389.0,60.381,60.4087,60.3625,60.3995,53389.0
2022-12-19 13:50:00,65.36,65.38,65.34,65.36,74307.0,60.3902,60.4087,60.3718,60.3902,74307.0
2022-12-19 13:55:00,65.36,65.36,65.29,65.31,133746.0,60.3902,60.3902,60.3256,60.344,133746.0
2022-12-19 14:00:00,65.3,65.31,65.18,65.2,260828.0,60.3348,60.344,60.2239,60.2424,260828.0
2022-12-19 14:05:00,65.2,65.27,65.2,65.25,227323.0,60.2424,60.3071,60.2424,60.2886,227323.0
2022-12-19 14:10:00,65.25,65.26,65.21,65.22,218552.0,60.2886,60.2978,60.2517,60.2609,218552.0
2022-12-19 14:15:00,65.21,65.24,65.19,65.2,464436.0,60.2517,60.2794,60.2332,60.2424,464436.0
2022-12-19 14:20:00,65.2,65.25,65.18,65.19,100498.0,60.2424,60.2886,60.2239,60.2332,100498.0
2022-12-19 14:25:00,65.18,65.22,65.14,65.16,98956.0,60.2239,60.2609,60.187,60.2055,98956.0
2022-12-19 14:30:00,65.16,65.23,65.15,65.23,1576924.0,60.2055,60.2701,60.1962,60.2701,1576924.0
2022-12-19 14:35:00,65.22,65.23,65.18,65.21,238390.0,60.2609,60.2701,60.2239,60.2517,238390.0
2022-12-19 14:40:00,65.21,65.22,65.15,65.2,108644.0,60.2517,60.2609,60.1962,60.2424,108644.0
2022-12-19 14:45:00,65.2,65.25,65.15,65.16,138899.0,60.2424,60.2886,60.1962,60.2055,138899.0
2022-12-19 14:50:00,65.16,65.16,65.1,65.12,138133.0,60.2055,60.2055,60.15,60.1685,138133.0
2022-12-19 14:55:00,65.12,65.15,65.1,65.14,90916.0,60.1685,60.1962,60.15,60.187,90916.0
2022-12-19 15:00:00,65.14,65.16,65.09,65.14,125981.0,60.187,60.2055,60.1408,60.187,125981.0
2022-12-19 15:05:00,65.13,65.18,65.13,65.17,529461.0,60.1777,60.2239,60.1777,60.2147,529461.0
2022-12-19 15:10:00,65.17,65.18,65.12,65.13,281618.0,60.2147,60.2239,60.1685,60.1777,281618.0
2022-12-19 15:15:00,65.13,65.19,65.13,65.19,328586.0,60.1777,60.2332,60.1777,60.2332,328586.0
2022-12-19 15:20:00,65.19,65.2,65.13,65.16,366986.0,60.2332,60.2424,60.1777,60.2055,366986.0
2022-12-19 15:25:00,65.16,65.19,65.15,65.17,216603.0,60.2055,60.2332,60.1962,60.2147,216603.0
2022-12-19 15:30:00,65.17,65.21,65.16,65.19,196403.0,60.2147,60.2517,60.2055,60.2332,196403.0
2022-12-19 15:35:00,65.18,65.22,65.17,65.18,423266.0,60.2239,60.2609,60.2147,60.2239,423266.0
2022-12-19 15:40:00,65.17,65.2,65.14,65.19,406075.0,60.2147,60.2424,60.187,60.2332,406075.0
2022-12-19 15:45:00,65.19,65.24,65.18,65.21,326073.0,60.2332,60.2794,60.2239,60.2517,326073.0
2022-12-19 15:50:00,65.21,65.27,65.21,65.27,531098.0,60.2517,60.3071,60.2517,60.3071,531098.0
2022-12-19 15:55:00,65.27,65.29,65.25,65.25,636630.0,60.3071,60.3256,60.2886,60.2886,636630.0
2022-12-20 09:30:00,65.4,65.47,65.38,65.46,645800.0,60.4272,60.4919,60.4087,60.4826,645800.0
2022-12-20 09:35:00,65.47,65.54,65.44,65.53,316509.0,60.4919,60.5566,60.4642,60.5473,316509.0
2022-12-20 09:40:00,65.53,65.56,65.39,65.39,371014.0,60.5473,60.575,60.418,60.418,371014.0
2022-12-20 09:45:00,65.39,65.41,65.31,65.38,129118.0,60.418,60.4364,60.344,60.4087,129118.0
2022-12-20 09:50:00,65.38,65.45,65.34,65.45,137094.0,60.4087,60.4734,60.3718,60.4734,137094.0
2022-12-20 09:55:00,65.45,65.59,65.42,65.56,157038.0,60.4734,60.6028,60.4457,60.575,157038.0
2022-12-20 10:00:00,65.57,65.67,65.56,65.63,171796.0,60.5843,60.6767,60.575,60.6397,171796.0
2022-12-20 10:05:00,65.65,65.75,65.64,65.71,147512.0,60.6582,60.7506,60.649,60.7136,147512.0
2022-12-20 10:10:00,65.69,65.79,65.66,65.77,270932.0,60.6952,60.7875,60.6674,60.7691,270932.0
2022-12-20 10:15:00,65.76,65.78,65.67,65.68,174288.0,60.7598,60.7783,60.6767,60.6859,174288.0
2022-12-20 10:20:00,65.68,65.78,65.68,65.75,1085272.0,60.6859,60.7783,60.6859,60.7506,1085272.0
2022-12-20 10:25:00,65.75,65.78,65.71,65.76,166826.0,60.7506,60.7783,60.7136,60.7598,166826.0
2022-12-20 10:30:00,65.77,65.8,65.72,65.76,1542812.0,60.7691,60.7968,60.7229,60.7598,1542812.0
2022-12-20 10:35:00,65.76,65.85,65.75,65.81,601446.0,60.7598,60.843,60.7506,60.806,601446.0
2022-12-20 10:40:00,65.81,65.81,65.71,65.72,353572.0,60.806,60.806,60.7136,60.7229,353572.0
2022-12-20 10:45:00,65.72,65.8,65.69,65.76,296513.0,60.7229,60.7968,60.6952,60.7598,296513.0
2022-12-20 10:50:00,65.75,65.79,65.72,65.77,340826.0,60.7506,60.7875,60.7229,60.7691,340826.0
2022-12-20 10:55:00,65.77,65.81,65.71,65.73,166157.0,60.7691,60.806,60.7136,60.7321,166157.0
2022-12-20 11:00:00,65.73,65.74,65.64,65.7,245226.0,60.7321,60.7414,60.649,60.7044,245226.0
2022-12-20 11:05:00,65.69,65.73,65.65,65.69,250000.0,60.6952,60.7321,60.6582,60.6952,250000.0
2022-12-20 11:10:00,65.7,65.73,65.65,65.7,173784.0,60.7044,60.7321,60.6582,60.7044,173784.0
2022-12-20 11:15:00,65.69,65.7,65.51,65.55,214206.0,60.6952,60.7044,60.5288,60.5658,214206.0
2022-12-20 11:20:00,65.55,65.57,65.52,65.55,136331.0,60.5658,60.5843,60.5381,60.5658,136331.0
2022-12-20 11:25:00,65.54,65.54,65.44,65.47,186756.0,60.5566,60.5566,60.4642,60.4919,186756.0
2022-12-20 11:30:00,65.47,65.54,65.47,65.53,146278.0,60.4919,60.5566,60.4919,60.5473,146278.0
2022-12-20 11:35:00,65.54,65.56,65.49,65.55,133769.0,60.5566,60.575,60.5104,60.5658,133769.0
2022-12-20 11:40:00,65.55,65.6,65.5,65.56,122337.0,60.5658,60.612,60.5196,60.575,122337.0
2022-12-20 11:45:00,65.56,65.65,65.55,65.64,135829.0,60.575,60.6582,60.5658,60.649,135829.0
2022-12-20 11:50:00,65.64,65.64,65.57,65.61,102684.0,60.649,60.649,60.5843,60.6212,102684.0
2022-12-20 11:55:00,65.6,65.66,65.57,65.65,152329.0,60.612,60.6674,60.5843,60.6582,152329.0
2022-12-20 12:00:00,65.65,65.69,65.64,65.69,97373.0,60.6582,60.6952,60.649,60.6952,97373.0
2022-12-20 12:05:00,65.69,65.73,65.67,65.71,123323.0,60.6952,60.7321,60.6767,60.7136,123323.0
2022-12-20 12:10:00,65.71,65.75,65.65,65.66,131006.0,60.7136,60.7506,60.6582,60.6674,131006.0
2022-12-20 12:15:00,65.67,65.67,65.61,65.62,73515.0,60.6767,60.6767,60.6212,60.6305,73515.0
2022-12-20 12:20:00,65.62,65.69,65.6,65.69,69610.0,60.6305,60.6952,60.612,60.6952,69610.0
2022-12-20 12:25:00,65.69,65.72,65.63,65.63,255874.0,60.6952,60.7229,60.6397,60.6397,255874.0
2022-12-20 12:30:00,65.63,65.64,65.58,65.58,130497.0,60.6397,60.649,60.5935,60.5935,130497.0
2022-12-20 12:35:00,65.57,65.6,65.54,65.59,379993.0,60.5843,60.612,60.5566,60.6028,379993.0
2022-12-20 12:40:00,65.59,65.64,65.58,65.58,108227.0,60.6028,60.649,60.5935,60.5935,108227.0
2022-12-20 12:45:00,65.59,65.61,65.56,65.59,96291.0,60.6028,60.6212,60.575,60.6028,96291.0
2022-12-20 12:50:00,65.59,65.61,65.57,65.59,235617.0,60.6028,60.6212,60.5843,60.6028,235617.0
2022-12-20 12:55:00,65.59,65.64,65.58,65.62,228553.0,60.6028,60.649,60.5935,60.6305,228553.0
2022-12-20 13:00:00,65.63,65.64,65.58,65.63,132236.0,60.6397,60.649,60.5935,60.6397,132236.0
2022-12-20 13:05:00,65.62,65.63,65.56,65.57,159337.0,60.6305,60.6397,60.575,60.5843,159337.0
2022-12-20 13:10:00,65.57,65.58,65.52,65.54,194859.0,60.5843,60.5935,60.5381,60.5566,194859.0
2022-12-20 13:15:00,65.54,65.61,65.53,65.56,95921.0,60.5566,60.6212,60.5473,60.575,95921.0
2022-12-20 13:20:00,65.55,65.59,65.53,65.58,56167.0,60.5658,60.6028,60.5473,60.5935,56167.0
2022-12-20 13:25:00,65.58,65.62,65.57,65.6,79335.0,60.5935,60.6305,60.5843,60.612,79335.0
2022-12-20 13:30:00,65.61,65.67,65.6,65.66,51442.0,60.6212,60.6767,60.612,60.6674,51442.0
2022-12-20 13:35:00,65.66,65.71,65.65,65.69,52717.0,60.6674,60.7136,60.6582,60.6952,52717.0
2022-12-20 13:40:00,65.69,65.7,65.63,65.64,154535.0,60.6952,60.7044,60.6397,60.649,154535.0
2022-12-20 13:45:00,65.65,65.65,65.59,65.61,235030.0,60.6582,60.6582,60.6028,60.6212,235030.0
2022-12-20 13:50:00,65.61,65.63,65.59,65.62,596667.0,60.6212,60.6397,60.6028,60.6305,596667.0
2022-12-20 13:55:00,65.62,65.62,65.57,65.59,193976.0,60.6305,60.6305,60.5843,60.6028,193976.0
2022-12-20 14:00:00,65.59,65.64,65.55,65.62,121968.0,60.6028,60.649,60.5658,60.6305,121968.0
2022-12-20 14:05:00,65.62,65.67,65.61,65.65,90855.0,60.6305,60.6767,60.6212,60.6582,90855.0
2022-12-20 14:10:00,65.65,65.69,65.64,65.67,59907.0,60.6582,60.6952,60.649,60.6767,59907.0
2022-12-20 14:15:00,65.66,65.68,65.63,65.64,114088.0,60.6674,60.6859,60.6397,60.649,114088.0
2022-12-20 14:20:00,65.64,65.64,65.6,65.6,59496.0,60.649,60.649,60.612,60.612,59496.0
2022-12-20 14:25:00,65.59,65.62,65.58,65.61,100028.0,60.6028,60.6305,60.5935,60.6212,100028.0
2022-12-20 14:30:00,65.61,65.63,65.58,65.61,110123.0,60.6212,60.6397,60.5935,60.6212,110123.0
2022-12-20 14:35:00,65.6,65.61,65.56,65.59,80364.0,60.612,60.6212,60.575,60.6028,80364.0
2022-12-20 14:40:00,65.59,65.6,65.54,65.56,48624.0,60.6028,60.612,60.5566,60.575,48624.0
2022-12-20 14:45:00,65.57,65.61,65.56,65.59,85570.0,60.5843,60.6212,60.575,60.6028,85570.0
2022-12-20 14:50:00,65.59,65.62,65.56,65.62,77688.0,60.6028,60.6305,60.575,60.6305,77688.0
2022-12-20 14:55:00,65.62,65.62,65.58,65.59,163053.0,60.6305,60.6305,60.5935,60.6028,163053.0
2022-12-20 15:00:00,65.59,65.59,65.51,65.55,98836.0,60.6028,60.6028,60.5288,60.5658,98836.0
2022-12-20 15:05:00,65.54,65.55,65.51,65.53,127357.0,60.5566,60.5658,60.5288,60.5473,127357.0
2022-12-20 15:10:00,65.54,65.58,65.52,65.58,217543.0,60.5566,60.5935,60.5381,60.5935,217543.0
2022-12-20 15:15:00,65.57,65.6,65.56,65.56,175499.0,60.5843,60.612,60.575,60.575,175499.0
2022-12-20 15:20:00,65.56,65.59,65.54,65.56,203484.0,60.575,60.6028,60.5566,60.575,203484.0
2022-12-20 15:25:00,65.56,65.62,65.56,65.6,246194.0,60.575,60.6305,60.575,60.612,246194.0
2022-12-20 15:30:00,65.6,65.63,65.59,65.62,158874.0,60.612,60.6397,60.6028,60.6305,158874.0
2022-12-20 15:35:00,65.62,65.66,65.61,65.66,190993.0,60.6305,60.6674,60.6212,60.6674,190993.0
2022-12-20 15:40:00,65.65,65.66,65.63,65.65,224834.0,60.6582,60.6674,60.6397,60.6582,224834.0
2022-12-20 15:45:00,65.64,65.67,65.62,65.64,247939.0,60.649,60.6767,60.6305,60.649,247939.0
2022-12-20 15:50:00,65.64,65.64,65.58,65.59,318728.0,60.649,60.649,60.5935,60.6028,318728.0
2022-12-20 15:55:00,65.59,65.59,65.5,65.51,887076.0,60.6028,60.6028,60.5196,60.5288,887076.0
2022-12-21 09:30:00,65.92,65.95,65.86,65.86,467809.0,60.9077,60.9354,60.8522,60.8522,467809.0
2022-12-21 09:35:00,65.86,65.98,65.86,65.96,224108.0,60.8522,60.9631,60.8522,60.9446,224108.0
2022-12-21 09:40:00,65.96,65.96,65.91,65.92,310129.0,60.9446,60.9446,60.8984,60.9077,310129.0
2022-12-21 09:45:00,65.92,66.02,65.92,65.98,213702.0,60.9077,61.0001,60.9077,60.9631,213702.0
2022-12-21 09:50:00,65.98,66.0,65.94,65.96,142020.0,60.9631,60.9816,60.9261,60.9446,142020.0
2022-12-21 09:55:00,65.97,65.97,65.89,65.9,168374.0,60.9539,60.9539,60.8799,60.8892,168374.0
2022-12-21 10:00:00,65.91,66.01,65.83,65.99,438638.0,60.8984,60.9908,60.8245,60.9723,438638.0
2022-12-21 10:05:00,65.99,66.06,65.98,66.05,73162.0,60.9723,61.037,60.9631,61.0278,73162.0
2022-12-21 10:10:00,66.05,66.08,66.02,66.06,161343.0,61.0278,61.0555,61.0001,61.037,161343.0
2022-12-21 10:15:00,66.05,66.09,66.03,66.07,154813.0,61.0278,61.0647,61.0093,61.0463,154813.0
2022-12-21 10:20:00,66.07,66.15,66.06,66.13,161478.0,61.0463,61.1202,61.037,61.1017,161478.0
2022-12-21 10:25:00,66.13,66.21,66.12,66.19,85510.0,61.1017,61.1756,61.0925,61.1571,85510.0
2022-12-21 10:30:00,66.19,66.32,66.18,66.31,191553.0,61.1571,61.2772,61.1479,61.268,191553.0
2022-12-21 10:35:00,66.31,66.38,66.29,66.36,252525.0,61.268,61.3327,61.2495,61.3142,252525.0
2022-12-21 10:40:00,66.37,66.37,66.31,66.32,382530.0,61.3234,61.3234,61.268,61.2772,382530.0
2022-12-21 10:45:00,66.33,66.34,66.24,66.28,148828.0,61.2865,61.2957,61.2033,61.2403,148828.0
2022-12-21 10:50:00,66.28,66.29,66.23,66.26,173680.0,61.2403,61.2495,61.1941,61.2218,173680.0
2022-12-21 10:55:00,66.27,66.33,66.26,66.31,152851.0,61.2311,61.2865,61.2218,61.268,152851.0
2022-12-21 11:00:00,66.31,66.32,66.28,66.31,187397.0,61.268,61.2772,61.2403,61.268,187397.0
2022-12-21 11:05:00,66.31,66.31,66.25,66.28,420720.0,61.268,61.268,61.2126,61.2403,420720.0
2022-12-21 11:10:00,66.29,66.35,66.28,66.28,86245.0,61.2495,61.305,61.2403,61.2403,86245.0
2022-12-21 11:15:00,66.29,66.31,66.23,66.24,67367.0,61.2495,61.268,61.1941,61.2033,67367.0
2022-12-21 11:20:00,66.24,66.26,66.21,66.25,101279.0,61.2033,61.2218,61.1756,61.2126,101279.0
2022-12-21 11:25:00,66.25,66.26,66.21,66.24,217423.0,61.2126,61.2218,61.1756,61.2033,217423.0
2022-12-21 11:30:00,66.24,66.28,66.24,66.26,262066.0,61.2033,61.2403,61.2033,61.2218,262066.0
2022-12-21 11:35:00,66.25,66.26,66.2,66.22,155658.0,61.2126,61.2218,61.1664,61.1849,155658.0
2022-12-21 11:40:00,66.23,66.24,66.18,66.24,79269.0,61.1941,61.2033,61.1479,61.2033,79269.0
2022-12-21 11:45:00,66.23,66.25,66.13,66.13,66787.0,61.1941,61.2126,61.1017,61.1017,66787.0
2022-12-21 11:50:00,66.15,66.16,66.09,66.11,126273.0,61.1202,61.1294,61.0647,61.0832,126273.0
2022-12-21 11:55:00,66.1,66.16,66.09,66.12,55578.0,61.074,61.1294,61.0647,61.0925,55578.0
2022-12-21 12:00:00,66.13,66.14,66.1,66.12,28043.0,61.1017,61.1109,61.074,61.0925,28043.0
2022-12-21 12:05:00,66.12,66.15,66.08,66.09,123108.0,61.0925,61.1202,61.0555,61.0647,123108.0
2022-12-21 12:10:00,66.09,66.11,66.05,66.08,89823.0,61.0647,61.0832,61.0278,61.0555,89823.0
2022-12-21 12:15:00,66.09,66.1,66.04,66.09,244796.0,61.0647,61.074,61.0185,61.0647,244796.0
2022-12-21 12:20:00,66.08,66.14,66.07,66.13,61053.0,61.0555,61.1109,61.0463,61.1017,61053.0
2022-12-21 12:25:00,66.13,66.13,66.08,66.09,128842.0,61.1017,61.1017,61.0555,61.0647,128842.0
2022-12-21 12:30:00,66.1,66.16,66.09,66.15,60361.0,61.074,61.1294,61.0647,61.1202,60361.0
2022-12-21 12:35:00,66.15,66.18,66.14,66.16,89508.0,61.1202,61.1479,61.1109,61.1294,89508.0
2022-12-21 12:40:00,66.16,66.18,66.14,66.17,67715.0,61.1294,61.1479,61.1109,61.1387,67715.0
2022-12-21 12:45:00,66.17,66.2,66.15,66.19,73150.0,61.1387,61.1664,61.1202,61.1571,73150.0
2022-12-21 12:50:00,66.19,66.21,66.17,66.19,176082.0,61.1571,61.1756,61.1387,61.1571,176082.0
2022-12-21 12:55:00,66.19,66.21,66.15,66.19,181114.0,61.1571,61.1756,61.1202,61.1571,181114.0
2022-12-21 13:00:00,66.2,66.25,66.16,66.24,235647.0,61.1664,61.2126,61.1294,61.2033,235647.0
2022-12-21 13:05:00,66.24,66.24,66.2,66.23,134395.0,61.2033,61.2033,61.1664,61.1941,134395.0
2022-12-21 13:10:00,66.23,66.24,66.18,66.19,91411.0,61.1941,61.2033,61.1479,61.1571,91411.0
2022-12-21 13:15:00,66.18,66.2,66.16,66.17,148248.0,61.1479,61.1664,61.1294,61.1387,148248.0
2022-12-21 13:20:00,66.17,66.17,66.1,66.12,168322.0,61.1387,61.1387,61.074,61.0925,168322.0
2022-12-21 13:25:00,66.13,66.17,66.11,66.13,124498.0,61.1017,61.1387,61.0832,61.1017,124498.0
2022-12-21 13:30:00,66.13,66.18,66.12,66.15,127344.0,61.1017,61.1479,61.0925,61.1202,127344.0
2022-12-21 13:35:00,66.15,66.18,66.14,66.17,100668.0,61.1202,61.1479,61.1109,61.1387,100668.0
2022-12-21 13:40:00,66.16,66.21,66.16,66.2,152357.0,61.1294,61.1756,61.1294,61.1664,152357.0
2022-12-21 13:45:00,66.2,66.24,66.2,66.23,194314.0,61.1664,61.2033,61.1664,61.1941,194314.0
2022-12-21 13:50:00,66.23,66.24,66.21,66.24,53402.0,61.1941,61.2033,61.1756,61.2033,53402.0
2022-12-21 13:55:00,66.24,66.25,66.22,66.23,26796.0,61.2033,61.2126,61.1849,61.1941,26796.0
2022-12-21 14:00:00,66.23,66.33,66.22,66.31,124833.0,61.1941,61.2865,61.1849,61.268,124833.0
2022-12-21 14:05:00,66.32,66.38,66.31,66.37,296822.0,61.2772,61.3327,61.268,61.3234,296822.0
2022-12-21 14:10:00,66.37,66.39,66.34,66.36,130199.0,61.3234,61.3419,61.2957,61.3142,130199.0
2022-12-21 14:15:00,66.36,66.39,66.35,66.35,81105.0,61.3142,61.3419,61.305,61.305,81105.0
2022-12-21 14:20:00,66.36,66.36,66.32,66.33,86868.0,61.3142,61.3142,61.2772,61.2865,86868.0
2022-12-21 14:25:00,66.33,66.34,66.28,66.3,169930.0,61.2865,61.2957,61.2403,61.2588,169930.0
2022-12-21 14:30:00,66.3,66.35,66.29,66.34,57055.0,61.2588,61.305,61.2495,61.2957,57055.0
2022-12-21 14:35:00,66.34,66.35,66.27,66.3,369658.0,61.2957,61.305,61.2311,61.2588,369658.0
2022-12-21 14:40:00,66.3,66.3,66.26,66.28,91806.0,61.2588,61.2588,61.2218,61.2403,91806.0
2022-12-21 14:45:00,66.28,66.31,66.27,66.28,150016.0,61.2403,61.268,61.2311,61.2403,150016.0
2022-12-21 14:50:00,66.28,66.28,66.21,66.23,66984.0,61.2403,61.2403,61.1756,61.1941,66984.0
2022-12-21 14:55:00,66.23,66.28,66.21,66.28,76900.0,61.1941,61.2403,61.1756,61.2403,76900.0
2022-12-21 15:00:00,66.28,66.31,66.26,66.3,158024.0,61.2403,61.268,61.2218,61.2588,158024.0
2022-12-21 15:05:00,66.29,66.3,66.21,66.22,159296.0,61.2495,61.2588,61.1756,61.1849,159296.0
2022-12-21 15:10:00,66.23,66.29,66.21,66.28,168200.0,61.1941,61.2495,61.1756,61.2403,168200.0
2022-12-21 15:15:00,66.28,66.29,66.24,66.25,122640.0,61.2403,61.2495,61.2033,61.2126,122640.0
2022-12-21 15:20:00,66.26,66.27,66.23,66.25,236573.0,61.2218,61.2311,61.1941,61.2126,236573.0
2022-12-21 15:25:00,66.25,66.27,66.21,66.22,129293.0,61.2126,61.2311,61.1756,61.1849,129293.0
2022-12-21 15:30:00,66.22,66.28,66.21,66.27,222566.0,61.1849,61.2403,61.1756,61.2311,222566.0
2022-12-21 15:35:00,66.27,66.29,66.25,66.28,162813.0,61.2311,61.2495,61.2126,61.2403,162813.0
2022-12-21 15:40:00,66.28,66.29,66.22,66.25,209027.0,61.2403,61.2495,61.1849,61.2126,209027.0
2022-12-21 15:45:00,66.25,66.27,66.23,66.26,591969.0,61.2126,61.2311,61.1941,61.2218,591969.0
2022-12-21 15:50:00,66.26,66.26,66.19,66.23,744228.0,61.2218,61.2218,61.1571,61.1941,744228.0
2022-12-21 15:55:00,66.23,66.23,66.18,66.19,986956.0,61.1941,61.1941,61.1479,61.1571,986956.0
2022-12-22 09:30:00,65.95,65.96,65.76,65.76,449154.0,60.9354,60.9446,60.7598,60.7598,449154.0
2022-12-22 09:35:00,65.75,65.81,65.67,65.69,265920.0,60.7506,60.806,60.6767,60.6952,265920.0
2022-12-22 09:40:00,65.69,65.7,65.65,65.7,179053.0,60.6952,60.7044,60.6582,60.7044,179053.0
2022-12-22 09:45:00,65.7,65.73,65.62,65.72,325337.0,60.7044,60.7321,60.6305,60.7229,325337.0
2022-12-22 09:50:00,65.71,65.76,65.69,65.71,124201.0,60.7136,60.7598,60.6952,60.7136,124201.0
2022-12-22 09:55:00,65.71,65.8,65.7,65.8,226554.0,60.7136,60.7968,60.7044,60.7968,226554.0
2022-12-22 10:00:00,65.79,65.81,65.65,65.71,186127.0,60.7875,60.806,60.6582,60.7136,186127.0
2022-12-22 10:05:00,65.69,65.69,65.58,65.6,204174.0,60.6952,60.6952,60.5935,60.612,204174.0
2022-12-22 10:10:00,65.59,65.62,65.54,65.6,165674.0,60.6028,60.6305,60.5566,60.612,165674.0
2022-12-22 10:15:00,65.59,65.7,65.57,65.67,358879.0,60.6028,60.7044,60.5843,60.6767,358879.0
2022-12-22 10:20:00,65.67,65.67,65.59,65.59,88768.0,60.6767,60.6767,60.6028,60.6028,88768.0
2022-12-22 10:25:00,65.59,65.63,65.57,65.57,123706.0,60.6028,60.6397,60.5843,60.5843,123706.0
2022-12-22 10:30:00,65.58,65.59,65.5,65.56,292397.0,60.5935,60.6028,60.5196,60.575,292397.0
2022-12-22 10:35:00,65.56,65.59,65.52,65.57,124512.0,60.575,60.6028,60.5381,60.5843,124512.0
2022-12-22 10:40:00,65.57,65.63,65.52,65.58,72727.0,60.5843,60.6397,60.5381,60.5935,72727.0
2022-12-22 10:45:00,65.58,65.61,65.52,65.59,111492.0,60.5935,60.6212,60.5381,60.6028,111492.0
2022-12-22 10:50:00,65.59,65.62,65.58,65.59,154476.0,60.6028,60.6305,60.5935,60.6028,154476.0
2022-12-22 10:55:00,65.59,65.6,65.54,65.58,76611.0,60.6028,60.612,60.5566,60.5935,76611.0
2022-12-22 11:00:00,65.57,65.61,65.53,65.6,273307.0,60.5843,60.6212,60.5473,60.612,273307.0
2022-12-22 11:05:00,65.59,65.64,65.57,65.59,132611.0,60.6028,60.649,60.5843,60.6028,132611.0
2022-12-22 11:10:00,65.59,65.61,65.54,65.55,84975.0,60.6028,60.6212,60.5566,60.5658,84975.0
2022-12-22 11:15:00,65.55,65.59,65.52,65.53,197333.0,60.5658,60.6028,60.5381,60.5473,197333.0
2022-12-22 11:20:00,65.53,65.57,65.52,65.53,193573.0,60.5473,60.5843,60.5381,60.5473,193573.0
2022-12-22 11:25:00,65.54,65.56,65.51,65.52,288463.0,60.5566,60.575,60.5288,60.5381,288463.0
2022-12-22 11:30:00,65.52,65.56,65.49,65.54,116129.0,60.5381,60.575,60.5104,60.5566,116129.0
2022-12-22 11:35:00,65.56,65.56,65.47,65.47,113441.0,60.575,60.575,60.4919,60.4919,113441.0
2022-12-22 11:40:00,65.47,65.48,65.43,65.47,73849.0,60.4919,60.5011,60.4549,60.4919,73849.0
2022-12-22 11:45:00,65.46,65.47,65.44,65.44,97413.0,60.4826,60.4919,60.4642,60.4642,97413.0
2022-12-22 11:50:00,65.43,65.45,65.41,65.45,84005.0,60.4549,60.4734,60.4364,60.4734,84005.0
2022-12-22 11:55:00,65.46,65.47,65.44,65.47,606574.0,60.4826,60.4919,60.4642,60.4919,606574.0
2022-12-22 12:00:00,65.46,65.47,65.43,65.44,94200.0,60.4826,60.4919,60.4549,60.4642,94200.0
2022-12-22 12:05:00,65.44,65.44,65.41,65.43,67779.0,60.4642,60.4642,60.4364,60.4549,67779.0
2022-12-22 12:10:00,65.44,65.44,65.38,65.4,70948.0,60.4642,60.4642,60.4087,60.4272,70948.0
2022-12-22 12:15:00,65.4,65.43,65.39,65.42,47965.0,60.4272,60.4549,60.418,60.4457,47965.0
2022-12-22 12:20:00,65.41,65.42,65.34,65.35,121543.0,60.4364,60.4457,60.3718,60.381,121543.0
2022-12-22 12:25:00,65.36,65.36,65.27,65.3,172069.0,60.3902,60.3902,60.3071,60.3348,172069.0
2022-12-22 12:30:00,65.29,65.31,65.26,65.27,119888.0,60.3256,60.344,60.2978,60.3071,119888.0
2022-12-22 12:35:00,65.28,65.29,65.24,65.26,64835.0,60.3163,60.3256,60.2794,60.2978,64835.0
2022-12-22 12:40:00,65.26,65.27,65.22,65.26,132599.0,60.2978,60.3071,60.2609,60.2978,132599.0
2022-12-22 12:45:00,65.26,65.3,65.25,65.29,230691.0,60.2978,60.3348,60.2886,60.3256,230691.0
2022-12-22 12:50:00,65.3,65.31,65.28,65.3,141363.0,60.3348,60.344,60.3163,60.3348,141363.0
2022-12-22 12:55:00,65.3,65.31,65.27,65.27,135625.0,60.3348,60.344,60.3071,60.3071,135625.0
2022-12-22 13:00:00,65.28,65.28,65.17,65.17,152638.0,60.3163,60.3163,60.2147,60.2147,152638.0
2022-12-22 13:05:00,65.17,65.21,65.15,65.18,99077.0,60.2147,60.2517,60.1962,60.2239,99077.0
2022-12-22 13:10:00,65.19,65.24,65.18,65.23,234617.0,60.2332,60.2794,60.2239,60.2701,234617.0
2022-12-22 13:15:00,65.22,65.25,65.21,65.23,169017.0,60.2609,60.2886,60.2517,60.2701,169017.0
2022-12-22 13:20:00,65.22,65.23,65.16,65.17,99835.0,60.2609,60.2701,60.2055,60.2147,99835.0
2022-12-22 13:25:00,65.18,65.2,65.15,65.17,59282.0,60.2239,60.2424,60.1962,60.2147,59282.0
2022-12-22 13:30:00,65.17,65.17,65.11,65.13,178455.0,60.2147,60.2147,60.1593,60.1777,178455.0
2022-12-22 13:35:00,65.12,65.2,65.11,65.2,204595.0,60.1685,60.2424,60.1593,60.2424,204595.0
2022-12-22 13:40:00,65.19,65.23,65.17,65.22,86723.0,60.2332,60.2701,60.2147,60.2609,86723.0
2022-12-22 13:45:00,65.22,65.23,65.17,65.17,146806.0,60.2609,60.2701,60.2147,60.2147,146806.0
2022-12-22 13:50:00,65.18,65.2,65.16,65.2,82627.0,60.2239,60.2424,60.2055,60.2424,82627.0
2022-12-22 13:55:00,65.2,65.2,65.15,65.18,135028.0,60.2424,60.2424,60.1962,60.2239,135028.0
2022-12-22 14:00:00,65.19,65.24,65.16,65.17,111895.0,60.2332,60.2794,60.2055,60.2147,111895.0
2022-12-22 14:05:00,65.18,65.22,65.17,65.19,439310.0,60.2239,60.2609,60.2147,60.2332,439310.0
2022-12-22 14:10:00,65.19,65.31,65.19,65.29,231533.0,60.2332,60.344,60.2332,60.3256,231533.0
2022-12-22 14:15:00,65.29,65.29,65.23,65.24,264537.0,60.3256,60.3256,60.2701,60.2794,264537.0
2022-12-22 14:20:00,65.24,65.28,65.19,65.28,346166.0,60.2794,60.3163,60.2332,60.3163,346166.0
2022-12-22 14:25:00,65.28,65.32,65.23,65.31,369065.0,60.3163,60.3533,60.2701,60.344,369065.0
2022-12-22 14:30:00,65.3,65.35,65.28,65.34,227659.0,60.3348,60.381,60.3163,60.3718,227659.0
2022-12-22 14:35:00,65.34,65.35,65.27,65.3,367871.0,60.3718,60.381,60.3071,60.3348,367871.0
2022-12-22 14:40:00,65.29,65.33,65.27,65.32,199595.0,60.3256,60.3625,60.3071,60.3533,199595.0
2022-12-22 14:45:00,65.32,65.39,65.32,65.38,237799.0,60.3533,60.418,60.3533,60.4087,237799.0
2022-12-22 14:50:00,65.38,65.45,65.35,65.44,242360.0,60.4087,60.4734,60.381,60.4642,242360.0
2022-12-22 14:55:00,65.45,65.5,65.44,65.48,455074.0,60.4734,60.5196,60.4642,60.5011,455074.0
2022-12-22 15:00:00,65.49,65.51,65.46,65.48,244165.0,60.5104,60.5288,60.4826,60.5011,244165.0
2022-12-22 15:05:00,65.48,65.55,65.45,65.54,215607.0,60.5011,60.5658,60.4734,60.5566,215607.0
2022-12-22 15:10:00,65.55,65.55,65.48,65.5,400911.0,60.5658,60.5658,60.5011,60.5196,400911.0
2022-12-22 15:15:00,65.49,65.61,65.49,65.59,314627.0,60.5104,60.6212,60.5104,60.6028,314627.0
2022-12-22 15:20:00,65.6,65.66,65.59,65.64,274678.0,60.612,60.6674,60.6028,60.649,274678.0
2022-12-22 15:25:00,65.65,65.66,65.6,65.64,847738.0,60.6582,60.6674,60.612,60.649,847738.0
2022-12-22 15:30:00,65.64,65.66,65.6,65.61,278579.0,60.649,60.6674,60.612,60.6212,278579.0
2022-12-22 15:35:00,65.61,65.62,65.54,65.57,335570.0,60.6212,60.6305,60.5566,60.5843,335570.0
2022-12-22 15:40:00,65.57,65.58,65.49,65.53,373525.0,60.5843,60.5935,60.5104,60.5473,373525.0
2022-12-22 15:45:00,65.53,65.59,65.51,65.59,848032.0,60.5473,60.6028,60.5288,60.6028,848032.0
2022-12-22 15:50:00,65.59,65.68,65.59,65.67,486914.0,60.6028,60.6859,60.6028,60.6767,486914.0
2022-12-22 15:55:00,65.66,65.7,65.63,65.66,840258.0,60.6674,60.7044,60.6397,60.6674,840258.0
2022-12-23 09:30:00,65.55,65.71,65.53,65.56,528273.0,60.5658,60.7136,60.5473,60.575,528273.0
2022-12-23 09:35:00,65.56,65.59,65.42,65.42,265889.0,60.575,60.6028,60.4457,60.4457,265889.0
2022-12-23 09:40:00,65.42,65.61,65.41,65.56,206407.0,60.4457,60.6212,60.4364,60.575,206407.0
2022-12-23 09:45:00,65.56,65.57,65.46,65.51,354348.0,60.575,60.5843,60.4826,60.5288,354348.0
2022-12-23 09:50:00,65.51,65.56,65.48,65.49,178611.0,60.5288,60.575,60.5011,60.5104,178611.0
2022-12-23 09:55:00,65.49,65.56,65.42,65.52,282541.0,60.5104,60.575,60.4457,60.5381,282541.0
2022-12-23 10:00:00,65.53,65.73,65.46,65.51,656543.0,60.5473,60.7321,60.4826,60.5288,656543.0
2022-12-23 10:05:00,65.51,65.63,65.45,65.59,189705.0,60.5288,60.6397,60.4734,60.6028,189705.0
2022-12-23 10:10:00,65.58,65.69,65.58,65.64,189151.0,60.5935,60.6952,60.5935,60.649,189151.0
2022-12-23 10:15:00,65.64,65.81,65.6,65.8,148213.0,60.649,60.806,60.612,60.7968,148213.0
2022-12-23 10:20:00,65.81,65.82,65.75,65.8,166692.0,60.806,60.8153,60.7506,60.7968,166692.0
2022-12-23 10:25:00,65.8,65.84,65.75,65.79,130281.0,60.7968,60.8337,60.7506,60.7875,130281.0
2022-12-23 10:30:00,65.81,65.91,65.81,65.9,96337.0,60.806,60.8984,60.806,60.8892,96337.0
2022-12-23 10:35:00,65.9,65.99,65.88,65.97,307734.0,60.8892,60.9723,60.8707,60.9539,307734.0
2022-12-23 10:40:00,65.97,65.98,65.9,65.91,137520.0,60.9539,60.9631,60.8892,60.8984,137520.0
2022-12-23 10:45:00,65.89,65.91,65.82,65.85,251880.0,60.8799,60.8984,60.8153,60.843,251880.0
2022-12-23 10:50:00,65.85,65.85,65.76,65.78,82733.0,60.843,60.843,60.7598,60.7783,82733.0
2022-12-23 10:55:00,65.78,65.82,65.75,65.76,148577.0,60.7783,60.8153,60.7506,60.7598,148577.0
2022-12-23 11:00:00,65.75,65.78,65.68,65.72,155845.0,60.7506,60.7783,60.6859,60.7229,155845.0
2022-12-23 11:05:00,65.71,65.74,65.69,65.73,82150.0,60.7136,60.7414,60.6952,60.7321,82150.0
2022-12-23 11:10:00,65.74,65.84,65.74,65.81,83260.0,60.7414,60.8337,60.7414,60.806,83260.0
2022-12-23 11:15:00,65.79,65.83,65.76,65.8,130052.0,60.7875,60.8245,60.7598,60.7968,130052.0
2022-12-23 11:20:00,65.8,65.85,65.74,65.78,175092.0,60.7968,60.843,60.7414,60.7783,175092.0
2022-12-23 11:25:00,65.78,65.81,65.73,65.77,115127.0,60.7783,60.806,60.7321,60.7691,115127.0
2022-12-23 11:30:00,65.77,65.8,65.75,65.75,117382.0,60.7691,60.7968,60.7506,60.7506,117382.0
2022-12-23 11:35:00,65.76,65.84,65.75,65.83,128774.0,60.7598,60.8337,60.7506,60.8245,128774.0
2022-12-23 11:40:00,65.83,65.87,65.79,65.8,110913.0,60.8245,60.8615,60.7875,60.7968,110913.0
2022-12-23 11:45:00,65.79,65.82,65.76,65.81,79693.0,60.7875,60.8153,60.7598,60.806,79693.0
2022-12-23 11:50:00,65.82,65.84,65.76,65.77,55844.0,60.8153,60.8337,60.7598,60.7691,55844.0
2022-12-23 11:55:00,65.78,65.8,65.75,65.78,102052.0,60.7783,60.7968,60.7506,60.7783,102052.0
2022-12-23 12:00:00,65.78,65.83,65.76,65.8,145888.0,60.7783,60.8245,60.7598,60.7968,145888.0
2022-12-23 12:05:00,65.81,65.81,65.77,65.78,103473.0,60.806,60.806,60.7691,60.7783,103473.0
2022-12-23 12:10:00,65.78,65.82,65.77,65.81,125476.0,60.7783,60.8153,60.7691,60.806,125476.0
2022-12-23 12:15:00,65.8,65.83,65.79,65.81,59724.0,60.7968,60.8245,60.7875,60.806,59724.0
2022-12-23 12:20:00,65.81,65.88,65.81,65.87,57480.0,60.806,60.8707,60.806,60.8615,57480.0
2022-12-23 12:25:00,65.86,65.89,65.83,65.85,64675.0,60.8522,60.8799,60.8245,60.843,64675.0
2022-12-23 12:30:00,65.85,65.88,65.85,65.88,31323.0,60.843,60.8707,60.843,60.8707,31323.0
2022-12-23 12:35:00,65.88,65.93,65.87,65.88,90953.0,60.8707,60.9169,60.8615,60.8707,90953.0
2022-12-23 12:40:00,65.88,65.89,65.8,65.82,88783.0,60.8707,60.8799,60.7968,60.8153,88783.0
2022-12-23 12:45:00,65.82,65.86,65.78,65.8,75867.0,60.8153,60.8522,60.7783,60.7968,75867.0
2022-12-23 12:50:00,65.8,65.81,65.77,65.78,116052.0,60.7968,60.806,60.7691,60.7783,116052.0
2022-12-23 12:55:00,65.77,65.81,65.77,65.8,126323.0,60.7691,60.806,60.7691,60.7968,126323.0
2022-12-23 13:00:00,65.8,65.82,65.77,65.81,78675.0,60.7968,60.8153,60.7691,60.806,78675.0
2022-12-23 13:05:00,65.81,65.84,65.79,65.83,69331.0,60.806,60.8337,60.7875,60.8245,69331.0
2022-12-23 13:10:00,65.84,65.84,65.75,65.76,30197.0,60.8337,60.8337,60.7506,60.7598,30197.0
2022-12-23 13:15:00,65.77,65.81,65.77,65.79,72092.0,60.7691,60.806,60.7691,60.7875,72092.0
2022-12-23 13:20:00,65.8,65.82,65.77,65.78,31708.0,60.7968,60.8153,60.7691,60.7783,31708.0
2022-12-23 13:25:00,65.77,65.81,65.76,65.8,81151.0,60.7691,60.806,60.7598,60.7968,81151.0
2022-12-23 13:30:00,65.8,65.82,65.79,65.81,29736.0,60.7968,60.8153,60.7875,60.806,29736.0
2022-12-23 13:35:00,65.81,65.83,65.79,65.8,62431.0,60.806,60.8245,60.7875,60.7968,62431.0
2022-12-23 13:40:00,65.79,65.81,65.75,65.76,67205.0,60.7875,60.806,60.7506,60.7598,67205.0
2022-12-23 13:45:00,65.75,65.75,65.66,65.74,59350.0,60.7506,60.7506,60.6674,60.7414,59350.0
2022-12-23 13:50:00,65.72,65.75,65.7,65.75,109628.0,60.7229,60.7506,60.7044,60.7506,109628.0
2022-12-23 13:55:00,65.75,65.75,65.71,65.72,68585.0,60.7506,60.7506,60.7136,60.7229,68585.0
2022-12-23 14:00:00,65.71,65.72,65.67,65.7,47147.0,60.7136,60.7229,60.6767,60.7044,47147.0
2022-12-23 14:05:00,65.69,65.73,65.69,65.69,86554.0,60.6952,60.7321,60.6952,60.6952,86554.0
2022-12-23 14:10:00,65.7,65.75,65.69,65.73,50412.0,60.7044,60.7506,60.6952,60.7321,50412.0
2022-12-23 14:15:00,65.74,65.77,65.73,65.75,70510.0,60.7414,60.7691,60.7321,60.7506,70510.0
2022-12-23 14:20:00,65.75,65.77,65.7,65.73,43218.0,60.7506,60.7691,60.7044,60.7321,43218.0
2022-12-23 14:25:00,65.72,65.76,65.72,65.74,68033.0,60.7229,60.7598,60.7229,60.7414,68033.0
2022-12-23 14:30:00,65.75,65.77,65.73,65.75,257258.0,60.7506,60.7691,60.7321,60.7506,257258.0
2022-12-23 14:35:00,65.74,65.78,65.74,65.78,60248.0,60.7414,60.7783,60.7414,60.7783,60248.0
2022-12-23 14:40:00,65.78,65.78,65.74,65.75,49551.0,60.7783,60.7783,60.7414,60.7506,49551.0
2022-12-23 14:45:00,65.75,65.78,65.74,65.77,49259.0,60.7506,60.7783,60.7414,60.7691,49259.0
2022-12-23 14:50:00,65.77,65.81,65.76,65.81,92096.0,60.7691,60.806,60.7598,60.806,92096.0
2022-12-23 14:55:00,65.8,65.85,65.8,65.84,63549.0,60.7968,60.843,60.7968,60.8337,63549.0
2022-12-23 15:00:00,65.84,65.89,65.82,65.85,88411.0,60.8337,60.8799,60.8153,60.843,88411.0
2022-12-23 15:05:00,65.86,65.86,65.82,65.85,40483.0,60.8522,60.8522,60.8153,60.843,40483.0
2022-12-23 15:10:00,65.85,65.88,65.83,65.84,70874.0,60.843,60.8707,60.8245,60.8337,70874.0
2022-12-23 15:15:00,65.84,65.88,65.84,65.86,90562.0,60.8337,60.8707,60.8337,60.8522,90562.0
2022-12-23 15:20:00,65.86,65.86,65.82,65.83,73376.0,60.8522,60.8522,60.8153,60.8245,73376.0
2022-12-23 15:25:00,65.83,65.85,65.8,65.8,180373.0,60.8245,60.843,60.7968,60.7968,180373.0
2022-12-23 15:30:00,65.8,65.81,65.76,65.78,298908.0,60.7968,60.806,60.7598,60.7783,298908.0
2022-12-23 15:35:00,65.78,65.79,65.75,65.78,117107.0,60.7783,60.7875,60.7506,60.7783,117107.0
2022-12-23 15:40:00,65.77,65.82,65.77,65.81,244565.0,60.7691,60.8153,60.7691,60.806,244565.0
2022-12-23 15:45:00,65.81,65.86,65.8,65.86,111997.0,60.806,60.8522,60.7968,60.8522,111997.0
2022-12-23 15:50:00,65.86,65.9,65.81,65.89,245672.0,60.8522,60.8892,60.806,60.8799,245672.0
2022-12-23 15:55:00,65.89,65.92,65.88,65.9,764054.0,60.8799,60.9077,60.8707,60.8892,764054.0
2022-12-27 09:30:00,65.94,66.0,65.91,65.96,298351.0,60.9261,60.9816,60.8984,60.9446,298351.0
2022-12-27 09:35:00,65.97,65.97,65.86,65.96,291309.0,60.9539,60.9539,60.8522,60.9446,291309.0
2022-12-27 09:40:00,65.95,65.99,65.91,65.98,179565.0,60.9354,60.9723,60.8984,60.9631,179565.0
2022-12-27 09:45:00,65.98,65.98,65.89,65.94,455907.0,60.9631,60.9631,60.8799,60.9261,455907.0
2022-12-27 09:50:00,65.94,65.97,65.9,65.95,147475.0,60.9261,60.9539,60.8892,60.9354,147475.0
2022-12-27 09:55:00,65.95,65.96,65.85,65.87,188286.0,60.9354,60.9446,60.843,60.8615,188286.0
2022-12-27 10:00:00,65.85,65.92,65.82,65.92,210629.0,60.843,60.9077,60.8153,60.9077,210629.0
2022-12-27 10:05:00,65.91,65.96,65.89,65.96,125309.0,60.8984,60.9446,60.8799,60.9446,125309.0
2022-12-27 10:10:00,65.96,66.03,65.94,66.02,366229.0,60.9446,61.0093,60.9261,61.0001,366229.0
2022-12-27 10:15:00,66.03,66.13,65.98,66.1,660509.0,61.0093,61.1017,60.9631,61.074,660509.0
2022-12-27 10:20:00,66.1,66.23,66.1,66.19,134430.0,61.074,61.1941,61.074,61.1571,134430.0
2022-12-27 10:25:00,66.19,66.21,66.12,66.16,283884.0,61.1571,61.1756,61.0925,61.1294,283884.0
2022-12-27 10:30:00,66.17,66.22,66.11,66.22,387792.0,61.1387,61.1849,61.0832,61.1849,387792.0
2022-12-27 10:35:00,66.22,66.22,66.18,66.21,223083.0,61.1849,61.1849,61.1479,61.1756,223083.0
2022-12-27 10:40:00,66.21,66.24,66.18,66.2,102699.0,61.1756,61.2033,61.1479,61.1664,102699.0
2022-12-27 10:45:00,66.21,66.23,66.15,66.17,174907.0,61.1756,61.1941,61.1202,61.1387,174907.0
2022-12-27 10:50:00,66.17,66.18,66.11,66.11,98327.0,61.1387,61.1479,61.0832,61.0832,98327.0
2022-12-27 10:55:00,66.11,66.12,66.05,66.07,128440.0,61.0832,61.0925,61.0278,61.0463,128440.0
2022-12-27 11:00:00,66.08,66.14,66.06,66.1,327444.0,61.0555,61.1109,61.037,61.074,327444.0
2022-12-27 11:05:00,66.1,66.12,66.04,66.11,73152.0,61.074,61.0925,61.0185,61.0832,73152.0
2022-12-27 11:10:00,66.11,66.13,66.08,66.08,88222.0,61.0832,61.1017,61.0555,61.0555,88222.0
2022-12-27 11:15:00,66.08,66.1,66.05,66.06,98219.0,61.0555,61.074,61.0278,61.037,98219.0
2022-12-27 11:20:00,66.06,66.1,66.02,66.1,60468.0,61.037,61.074,61.0001,61.074,60468.0
2022-12-27 11:25:00,66.1,66.1,66.04,66.08,154863.0,61.074,61.074,61.0185,61.0555,154863.0
2022-12-27 11:30:00,66.09,66.13,66.05,66.06,186541.0,61.0647,61.1017,61.0278,61.037,186541.0
2022-12-27 11:35:00,66.06,66.11,66.05,66.1,78030.0,61.037,61.0832,61.0278,61.074,78030.0
2022-12-27 11:40:00,66.11,66.14,66.08,66.14,92243.0,61.0832,61.1109,61.0555,61.1109,92243.0
2022-12-27 11:45:00,66.13,66.15,66.09,66.1,69322.0,61.1017,61.1202,61.0647,61.074,69322.0
2022-12-27 11:50:00,66.11,66.13,66.09,66.1,121258.0,61.0832,61.1017,61.0647,61.074,121258.0
2022-12-27 11:55:00,66.1,66.12,66.07,66.08,293692.0,61.074,61.0925,61.0463,61.0555,293692.0
2022-12-27 12:00:00,66.08,66.13,66.08,66.11,121289.0,61.0555,61.1017,61.0555,61.0832,121289.0
2022-12-27 12:05:00,66.12,66.13,66.07,66.09,36001.0,61.0925,61.1017,61.0463,61.0647,36001.0
2022-12-27 12:10:00,66.08,66.14,66.08,66.13,169883.0,61.0555,61.1109,61.0555,61.1017,169883.0
2022-12-27 12:15:00,66.13,66.13,66.06,66.08,140597.0,61.1017,61.1017,61.037,61.0555,140597.0
2022-12-27 12:20:00,66.08,66.08,66.02,66.03,293934.0,61.0555,61.0555,61.0001,61.0093,293934.0
2022-12-27 12:25:00,66.04,66.05,66.02,66.04,66421.0,61.0185,61.0278,61.0001,61.0185,66421.0
2022-12-27 12:30:00,66.04,66.05,66.01,66.03,54757.0,61.0185,61.0278,60.9908,61.0093,54757.0
2022-12-27 12:35:00,66.03,66.04,66.0,66.03,74885.0,61.0093,61.0185,60.9816,61.0093,74885.0
2022-12-27 12:40:00,66.03,66.04,65.95,65.97,53826.0,61.0093,61.0185,60.9354,60.9539,53826.0
2022-12-27 12:45:00,65.95,65.97,65.94,65.96,173092.0,60.9354,60.9539,60.9261,60.9446,173092.0
2022-12-27 12:50:00,65.96,66.0,65.95,65.99,98017.0,60.9446,60.9816,60.9354,60.9723,98017.0
2022-12-27 12:55:00,66.0,66.03,65.97,66.02,78718.0,60.9816,61.0093,60.9539,61.0001,78718.0
2022-12-27 13:00:00,66.02,66.05,66.0,66.04,127275.0,61.0001,61.0278,60.9816,61.0185,127275.0
2022-12-27 13:05:00,66.05,66.08,66.03,66.06,87647.0,61.0278,61.0555,61.0093,61.037,87647.0
2022-12-27 13:10:00,66.06,66.07,66.04,66.05,56347.0,61.037,61.0463,61.0185,61.0278,56347.0
2022-12-27 13:15:00,66.06,66.07,66.04,66.06,78798.0,61.037,61.0463,61.0185,61.037,78798.0
2022-12-27 13:20:00,66.06,66.07,66.04,66.06,40653.0,61.037,61.0463,61.0185,61.037,40653.0
2022-12-27 13:25:00,66.06,66.07,66.04,66.05,61938.0,61.037,61.0463,61.0185,61.0278,61938.0
2022-12-27 13:30:00,66.05,66.07,66.02,66.06,141197.0,61.0278,61.0463,61.0001,61.037,141197.0
2022-12-27 13:35:00,66.07,66.11,66.07,66.08,75933.0,61.0463,61.0832,61.0463,61.0555,75933.0
2022-12-27 13:40:00,66.08,66.09,66.05,66.08,54880.0,61.0555,61.0647,61.0278,61.0555,54880.0
2022-12-27 13:45:00,66.07,66.08,66.04,66.08,35767.0,61.0463,61.0555,61.0185,61.0555,35767.0
2022-12-27 13:50:00,66.08,66.08,66.03,66.03,68446.0,61.0555,61.0555,61.0093,61.0093,68446.0
2022-12-27 13:55:00,66.03,66.04,65.98,66.03,217031.0,61.0093,61.0185,60.9631,61.0093,217031.0
2022-12-27 14:00:00,66.02,66.08,66.02,66.08,119952.0,61.0001,61.0555,61.0001,61.0555,119952.0
2022-12-27 14:05:00,66.08,66.08,66.05,66.07,62907.0,61.0555,61.0555,61.0278,61.0463,62907.0
2022-12-27 14:10:00,66.07,66.08,66.04,66.06,342272.0,61.0463,61.0555,61.0185,61.037,342272.0
2022-12-27 14:15:00,66.06,66.07,65.99,66.0,553060.0,61.037,61.0463,60.9723,60.9816,553060.0
2022-12-27 14:20:00,65.99,66.0,65.97,65.99,213259.0,60.9723,60.9816,60.9539,60.9723,213259.0
2022-12-27 14:25:00,65.99,66.01,65.94,65.95,193124.0,60.9723,60.9908,60.9261,60.9354,193124.0
2022-12-27 14:30:00,65.94,65.97,65.93,65.96,268819.0,60.9261,60.9539,60.9169,60.9446,268819.0
2022-12-27 14:35:00,65.96,65.97,65.93,65.94,59421.0,60.9446,60.9539,60.9169,60.9261,59421.0
2022-12-27 14:40:00,65.94,65.94,65.9,65.92,106845.0,60.9261,60.9261,60.8892,60.9077,106845.0
2022-12-27 14:45:00,65.92,65.99,65.92,65.98,70756.0,60.9077,60.9723,60.9077,60.9631,70756.0
2022-12-27 14:50:00,65.98,66.02,65.98,66.0,88412.0,60.9631,61.0001,60.9631,60.9816,88412.0
2022-12-27 14:55:00,66.01,66.02,65.97,66.01,101597.0,60.9908,61.0001,60.9539,60.9908,101597.0
2022-12-27 15:00:00,66.01,66.06,66.01,66.02,129655.0,60.9908,61.037,60.9908,61.0001,129655.0
2022-12-27 15:05:00,66.02,66.05,66.01,66.05,108808.0,61.0001,61.0278,60.9908,61.0278,108808.0
2022-12-27 15:10:00,66.05,66.05,66.0,66.03,131362.0,61.0278,61.0278,60.9816,61.0093,131362.0
2022-12-27 15:15:00,66.03,66.06,66.02,66.03,214842.0,61.0093,61.037,61.0001,61.0093,214842.0
2022-12-27 15:20:00,66.02,66.05,66.02,66.05,88849.0,61.0001,61.0278,61.0001,61.0278,88849.0
2022-12-27 15:25:00,66.04,66.07,66.03,66.06,136357.0,61.0185,61.0463,61.0093,61.037,136357.0
2022-12-27 15:30:00,66.06,66.1,66.05,66.08,162826.0,61.037,61.074,61.0278,61.0555,162826.0
2022-12-27 15:35:00,66.08,66.11,66.07,66.11,116734.0,61.0555,61.0832,61.0463,61.0832,116734.0
2022-12-27 15:40:00,66.11,66.11,66.07,66.08,133493.0,61.0832,61.0832,61.0463,61.0555,133493.0
2022-12-27 15:45:00,66.07,66.07,66.02,66.04,267774.0,61.0463,61.0463,61.0001,61.0185,267774.0
2022-12-27 15:50:00,66.05,66.05,65.97,65.99,654199.0,61.0278,61.0278,60.9539,60.9723,654199.0
2022-12-27 15:55:00,65.99,66.02,65.96,65.98,671879.0,60.9723,61.0001,60.9446,60.9631,671879.0
2022-12-28 09:30:00,66.13,66.24,66.1,66.21,365533.0,61.1017,61.2033,61.074,61.1756,365533.0
2022-12-28 09:35:00,66.21,66.33,66.21,66.26,191625.0,61.1756,61.2865,61.1756,61.2218,191625.0
2022-12-28 09:40:00,66.25,66.28,66.21,66.21,149049.0,61.2126,61.2403,61.1756,61.1756,149049.0
2022-12-28 09:45:00,66.21,66.28,66.21,66.26,177365.0,61.1756,61.2403,61.1756,61.2218,177365.0
2022-12-28 09:50:00,66.27,66.27,66.07,66.1,173124.0,61.2311,61.2311,61.0463,61.074,173124.0
2022-12-28 09:55:00,66.09,66.12,66.07,66.08,68420.0,61.0647,61.0925,61.0463,61.0555,68420.0
2022-12-28 10:00:00,66.08,66.15,66.04,66.04,169604.0,61.0555,61.1202,61.0185,61.0185,169604.0
2022-12-28 10:05:00,66.05,66.06,65.99,66.03,104945.0,61.0278,61.037,60.9723,61.0093,104945.0
2022-12-28 10:10:00,66.03,66.05,65.99,66.05,197784.0,61.0093,61.0278,60.9723,61.0278,197784.0
2022-12-28 10:15:00,66.04,66.08,65.99,66.04,130479.0,61.0185,61.0555,60.9723,61.0185,130479.0
2022-12-28 10:20:00,66.05,66.06,65.98,65.99,87810.0,61.0278,61.037,60.9631,60.9723,87810.0
2022-12-28 10:25:00,65.98,65.98,65.82,65.86,348618.0,60.9631,60.9631,60.8153,60.8522,348618.0
2022-12-28 10:30:00,65.86,65.89,65.83,65.85,211460.0,60.8522,60.8799,60.8245,60.843,211460.0
2022-12-28 10:35:00,65.85,65.85,65.75,65.81,151318.0,60.843,60.843,60.7506,60.806,151318.0
2022-12-28 10:40:00,65.8,65.84,65.77,65.79,242297.0,60.7968,60.8337,60.7691,60.7875,242297.0
2022-12-28 10:45:00,65.78,65.83,65.76,65.8,222918.0,60.7783,60.8245,60.7598,60.7968,222918.0
2022-12-28 10:50:00,65.8,65.8,65.68,65.7,360804.0,60.7968,60.7968,60.6859,60.7044,360804.0
2022-12-28 10:55:00,65.7,65.72,65.64,65.66,163892.0,60.7044,60.7229,60.649,60.6674,163892.0
2022-12-28 11:00:00,65.65,65.7,65.64,65.7,160477.0,60.6582,60.7044,60.649,60.7044,160477.0
2022-12-28 11:05:00,65.7,65.7,65.59,65.63,134868.0,60.7044,60.7044,60.6028,60.6397,134868.0
2022-12-28 11:10:00,65.63,65.66,65.59,65.65,146684.0,60.6397,60.6674,60.6028,60.6582,146684.0
2022-12-28 11:15:00,65.64,65.67,65.61,65.66,331480.0,60.649,60.6767,60.6212,60.6674,331480.0
2022-12-28 11:20:00,65.66,65.7,65.64,65.67,103062.0,60.6674,60.7044,60.649,60.6767,103062.0
2022-12-28 11:25:00,65.68,65.69,65.61,65.65,226601.0,60.6859,60.6952,60.6212,60.6582,226601.0
2022-12-28 11:30:00,65.65,65.67,65.61,65.62,454203.0,60.6582,60.6767,60.6212,60.6305,454203.0
2022-12-28 11:35:00,65.63,65.65,65.59,65.63,84668.0,60.6397,60.6582,60.6028,60.6397,84668.0
2022-12-28 11:40:00,65.63,65.68,65.61,65.67,189591.0,60.6397,60.6859,60.6212,60.6767,189591.0
2022-12-28 11:45:00,65.66,65.66,65.58,65.59,179690.0,60.6674,60.6674,60.5935,60.6028,179690.0
2022-12-28 11:50:00,65.58,65.62,65.56,65.58,102450.0,60.5935,60.6305,60.575,60.5935,102450.0
2022-12-28 11:55:00,65.59,65.59,65.55,65.58,83138.0,60.6028,60.6028,60.5658,60.5935,83138.0
2022-12-28 12:00:00,65.58,65.59,65.5,65.51,202894.0,60.5935,60.6028,60.5196,60.5288,202894.0
2022-12-28 12:05:00,65.52,65.53,65.47,65.53,44058.0,60.5381,60.5473,60.4919,60.5473,44058.0
2022-12-28 12:10:00,65.53,65.55,65.48,65.5,50768.0,60.5473,60.5658,60.5011,60.5196,50768.0
2022-12-28 12:15:00,65.5,65.54,65.48,65.53,67199.0,60.5196,60.5566,60.5011,60.5473,67199.0
2022-12-28 12:20:00,65.52,65.54,65.5,65.53,105685.0,60.5381,60.5566,60.5196,60.5473,105685.0
2022-12-28 12:25:00,65.53,65.58,65.52,65.56,87506.0,60.5473,60.5935,60.5381,60.575,87506.0
2022-12-28 12:30:00,65.56,65.6,65.55,65.6,58560.0,60.575,60.612,60.5658,60.612,58560.0
2022-12-28 12:35:00,65.6,65.62,65.57,65.59,155333.0,60.612,60.6305,60.5843,60.6028,155333.0
2022-12-28 12:40:00,65.59,65.62,65.56,65.57,127036.0,60.6028,60.6305,60.575,60.5843,127036.0
2022-12-28 12:45:00,65.58,65.67,65.57,65.66,92653.0,60.5935,60.6767,60.5843,60.6674,92653.0
2022-12-28 12:50:00,65.66,65.69,65.64,65.68,69551.0,60.6674,60.6952,60.649,60.6859,69551.0
2022-12-28 12:55:00,65.68,65.74,65.66,65.73,92611.0,60.6859,60.7414,60.6674,60.7321,92611.0
2022-12-28 13:00:00,65.73,65.79,65.71,65.78,117525.0,60.7321,60.7875,60.7136,60.7783,117525.0
2022-12-28 13:05:00,65.78,65.81,65.76,65.79,69122.0,60.7783,60.806,60.7598,60.7875,69122.0
2022-12-28 13:10:00,65.78,65.83,65.76,65.76,79735.0,60.7783,60.8245,60.7598,60.7598,79735.0
2022-12-28 13:15:00,65.76,65.79,65.74,65.77,41607.0,60.7598,60.7875,60.7414,60.7691,41607.0
2022-12-28 13:20:00,65.77,65.79,65.71,65.72,64943.0,60.7691,60.7875,60.7136,60.7229,64943.0
2022-12-28 13:25:00,65.71,65.73,65.69,65.72,58073.0,60.7136,60.7321,60.6952,60.7229,58073.0
2022-12-28 13:30:00,65.72,65.72,65.66,65.67,62281.0,60.7229,60.7229,60.6674,60.6767,62281.0
2022-12-28 13:35:00,65.67,65.68,65.63,65.63,41139.0,60.6767,60.6859,60.6397,60.6397,41139.0
2022-12-28 13:40:00,65.63,65.68,65.62,65.66,197342.0,60.6397,60.6859,60.6305,60.6674,197342.0
2022-12-28 13:45:00,65.66,65.68,65.62,65.64,68024.0,60.6674,60.6859,60.6305,60.649,68024.0
2022-12-28 13:50:00,65.64,65.65,65.58,65.61,55059.0,60.649,60.6582,60.5935,60.6212,55059.0
2022-12-28 13:55:00,65.61,65.61,65.57,65.58,48991.0,60.6212,60.6212,60.5843,60.5935,48991.0
2022-12-28 14:00:00,65.58,65.59,65.54,65.57,76214.0,60.5935,60.6028,60.5566,60.5843,76214.0
2022-12-28 14:05:00,65.57,65.59,65.51,65.53,79318.0,60.5843,60.6028,60.5288,60.5473,79318.0
2022-12-28 14:10:00,65.53,65.55,65.51,65.55,51259.0,60.5473,60.5658,60.5288,60.5658,51259.0
2022-12-28 14:15:00,65.55,65.58,65.49,65.57,111443.0,60.5658,60.5935,60.5104,60.5843,111443.0
2022-12-28 14:20:00,65.58,65.58,65.52,65.55,80448.0,60.5935,60.5935,60.5381,60.5658,80448.0
2022-12-28 14:25:00,65.55,65.57,65.52,65.53,75878.0,60.5658,60.5843,60.5381,60.5473,75878.0
2022-12-28 14:30:00,65.53,65.59,65.52,65.52,111597.0,60.5473,60.6028,60.5381,60.5381,111597.0
2022-12-28 14:35:00,65.53,65.54,65.5,65.53,72243.0,60.5473,60.5566,60.5196,60.5473,72243.0
2022-12-28 14:40:00,65.53,65.61,65.53,65.61,61990.0,60.5473,60.6212,60.5473,60.6212,61990.0
2022-12-28 14:45:00,65.6,65.62,65.57,65.58,126396.0,60.612,60.6305,60.5843,60.5935,126396.0
2022-12-28 14:50:00,65.58,65.58,65.53,65.54,92842.0,60.5935,60.5935,60.5473,60.5566,92842.0
2022-12-28 14:55:00,65.54,65.56,65.5,65.52,71024.0,60.5566,60.575,60.5196,60.5381,71024.0
2022-12-28 15:00:00,65.52,65.53,65.43,65.44,197698.0,60.5381,60.5473,60.4549,60.4642,197698.0
2022-12-28 15:05:00,65.44,65.47,65.43,65.44,65055.0,60.4642,60.4919,60.4549,60.4642,65055.0
2022-12-28 15:10:00,65.44,65.45,65.38,65.39,134311.0,60.4642,60.4734,60.4087,60.418,134311.0
2022-12-28 15:15:00,65.38,65.45,65.36,65.4,152248.0,60.4087,60.4734,60.3902,60.4272,152248.0
2022-12-28 15:20:00,65.4,65.41,65.35,65.37,87464.0,60.4272,60.4364,60.381,60.3995,87464.0
2022-12-28 15:25:00,65.37,65.4,65.36,65.38,181555.0,60.3995,60.4272,60.3902,60.4087,181555.0
2022-12-28 15:30:00,65.38,65.42,65.37,65.39,121727.0,60.4087,60.4457,60.3995,60.418,121727.0
2022-12-28 15:35:00,65.39,65.4,65.35,65.37,400059.0,60.418,60.4272,60.381,60.3995,400059.0
2022-12-28 15:40:00,65.38,65.38,65.34,65.34,332695.0,60.4087,60.4087,60.3718,60.3718,332695.0
2022-12-28 15:45:00,65.34,65.39,65.33,65.37,218748.0,60.3718,60.418,60.3625,60.3995,218748.0
2022-12-28 15:50:00,65.37,65.38,65.32,65.34,418990.0,60.3995,60.4087,60.3533,60.3718,418990.0
2022-12-28 15:55:00,65.34,65.37,65.3,65.3,860852.0,60.3718,60.3995,60.3348,60.3348,860852.0
2022-12-29 09:30:00,66.04,66.11,66.0,66.06,432918.0,61.0185,61.0832,60.9816,61.037,432918.0
2022-12-29 09:35:00,66.06,66.14,66.05,66.12,169762.0,61.037,61.1109,61.0278,61.0925,169762.0
2022-12-29 09:40:00,66.12,66.21,66.12,66.17,204070.0,61.0925,61.1756,61.0925,61.1387,204070.0
2022-12-29 09:45:00,66.18,66.22,66.16,66.2,83636.0,61.1479,61.1849,61.1294,61.1664,83636.0
2022-12-29 09:50:00,66.2,66.23,66.15,66.19,172527.0,61.1664,61.1941,61.1202,61.1571,172527.0
2022-12-29 09:55:00,66.19,66.2,66.13,66.15,149362.0,61.1571,61.1664,61.1017,61.1202,149362.0
2022-12-29 10:00:00,66.16,66.19,66.09,66.11,137893.0,61.1294,61.1571,61.0647,61.0832,137893.0
2022-12-29 10:05:00,66.11,66.2,66.09,66.19,121389.0,61.0832,61.1664,61.0647,61.1571,121389.0
2022-12-29 10:10:00,66.19,66.25,66.19,66.24,1076708.0,61.1571,61.2126,61.1571,61.2033,1076708.0
2022-12-29 10:15:00,66.24,66.29,66.22,66.29,139780.0,61.2033,61.2495,61.1849,61.2495,139780.0
2022-12-29 10:20:00,66.28,66.29,66.26,66.28,86434.0,61.2403,61.2495,61.2218,61.2403,86434.0
2022-12-29 10:25:00,66.28,66.29,66.2,66.21,112805.0,61.2403,61.2495,61.1664,61.1756,112805.0
2022-12-29 10:30:00,66.21,66.3,66.21,66.3,227237.0,61.1756,61.2588,61.1756,61.2588,227237.0
2022-12-29 10:35:00,66.3,66.32,66.26,66.31,87793.0,61.2588,61.2772,61.2218,61.268,87793.0
2022-12-29 10:40:00,66.31,66.32,66.26,66.27,55617.0,61.268,61.2772,61.2218,61.2311,55617.0
2022-12-29 10:45:00,66.27,66.31,66.26,66.27,77063.0,61.2311,61.268,61.2218,61.2311,77063.0
2022-12-29 10:50:00,66.28,66.34,66.28,66.28,190808.0,61.2403,61.2957,61.2403,61.2403,190808.0
2022-12-29 10:55:00,66.27,66.34,66.27,66.31,105859.0,61.2311,61.2957,61.2311,61.268,105859.0
2022-12-29 11:00:00,66.32,66.34,66.28,66.32,72294.0,61.2772,61.2957,61.2403,61.2772,72294.0
2022-12-29 11:05:00,66.32,66.36,66.29,66.31,52780.0,61.2772,61.3142,61.2495,61.268,52780.0
2022-12-29 11:10:00,66.3,66.32,66.28,66.3,102138.0,61.2588,61.2772,61.2403,61.2588,102138.0
2022-12-29 11:15:00,66.3,66.34,66.27,66.31,46411.0,61.2588,61.2957,61.2311,61.268,46411.0
2022-12-29 11:20:00,66.31,66.35,66.29,66.3,109468.0,61.268,61.305,61.2495,61.2588,109468.0
2022-12-29 11:25:00,66.31,66.33,66.29,66.31,230236.0,61.268,61.2865,61.2495,61.268,230236.0
2022-12-29 11:30:00,66.31,66.38,66.3,66.37,184533.0,61.268,61.3327,61.2588,61.3234,184533.0
2022-12-29 11:35:00,66.37,66.41,66.37,66.4,206189.0,61.3234,61.3604,61.3234,61.3512,206189.0
2022-12-29 11:40:00,66.4,66.41,66.37,66.38,58032.0,61.3512,61.3604,61.3234,61.3327,58032.0
2022-12-29 11:45:00,66.38,66.44,66.38,66.42,180012.0,61.3327,61.3881,61.3327,61.3696,180012.0
2022-12-29 11:50:00,66.43,66.47,66.42,66.45,83137.0,61.3789,61.4158,61.3696,61.3974,83137.0
2022-12-29 11:55:00,66.45,66.45,66.42,66.42,69222.0,61.3974,61.3974,61.3696,61.3696,69222.0
2022-12-29 12:00:00,66.43,66.45,66.41,66.42,57312.0,61.3789,61.3974,61.3604,61.3696,57312.0
2022-12-29 12:05:00,66.42,66.43,66.4,66.42,68047.0,61.3696,61.3789,61.3512,61.3696,68047.0
2022-12-29 12:10:00,66.42,66.44,66.4,66.4,91089.0,61.3696,61.3881,61.3512,61.3512,91089.0
2022-12-29 12:15:00,66.4,66.45,66.39,66.43,87005.0,61.3512,61.3974,61.3419,61.3789,87005.0
2022-12-29 12:20:00,66.42,66.44,66.39,66.39,44032.0,61.3696,61.3881,61.3419,61.3419,44032.0
2022-12-29 12:25:00,66.39,66.41,66.38,66.4,27877.0,61.3419,61.3604,61.3327,61.3512,27877.0
2022-12-29 12:30:00,66.4,66.44,66.38,66.41,75733.0,61.3512,61.3881,61.3327,61.3604,75733.0
2022-12-29 12:35:00,66.41,66.41,66.36,66.37,52143.0,61.3604,61.3604,61.3142,61.3234,52143.0
2022-12-29 12:40:00,66.38,66.41,66.37,66.41,84447.0,61.3327,61.3604,61.3234,61.3604,84447.0
2022-12-29 12:45:00,66.41,66.42,66.39,66.4,51291.0,61.3604,61.3696,61.3419,61.3512,51291.0
2022-12-29 12:50:00,66.4,66.48,66.39,66.48,47187.0,61.3512,61.4251,61.3419,61.4251,47187.0
2022-12-29 12:55:00,66.48,66.5,66.46,66.47,65043.0,61.4251,61.4436,61.4066,61.4158,65043.0
2022-12-29 13:00:00,66.46,66.48,66.42,66.43,201532.0,61.4066,61.4251,61.3696,61.3789,201532.0
2022-12-29 13:05:00,66.43,66.43,66.39,66.4,85763.0,61.3789,61.3789,61.3419,61.3512,85763.0
2022-12-29 13:10:00,66.4,66.45,66.4,66.42,62268.0,61.3512,61.3974,61.3512,61.3696,62268.0
2022-12-29 13:15:00,66.43,66.47,66.41,66.44,61833.0,61.3789,61.4158,61.3604,61.3881,61833.0
2022-12-29 13:20:00,66.44,66.45,66.41,66.45,53760.0,61.3881,61.3974,61.3604,61.3974,53760.0
2022-12-29 13:25:00,66.44,66.46,66.43,66.43,71027.0,61.3881,61.4066,61.3789,61.3789,71027.0
2022-12-29 13:30:00,66.44,66.45,66.41,66.43,70120.0,61.3881,61.3974,61.3604,61.3789,70120.0
2022-12-29 13:35:00,66.43,66.44,66.4,66.42,63792.0,61.3789,61.3881,61.3512,61.3696,63792.0
2022-12-29 13:40:00,66.43,66.46,66.43,66.45,62384.0,61.3789,61.4066,61.3789,61.3974,62384.0
2022-12-29 13:45:00,66.46,66.47,66.42,66.44,85060.0,61.4066,61.4158,61.3696,61.3881,85060.0
2022-12-29 13:50:00,66.44,66.45,66.4,66.44,63242.0,61.3881,61.3974,61.3512,61.3881,63242.0
2022-12-29 13:55:00,66.43,66.46,66.4,66.45,115320.0,61.3789,61.4066,61.3512,61.3974,115320.0
2022-12-29 14:00:00,66.45,66.49,66.45,66.47,77670.0,61.3974,61.4343,61.3974,61.4158,77670.0
2022-12-29 14:05:00,66.47,66.5,66.45,66.46,118447.0,61.4158,61.4436,61.3974,61.4066,118447.0
2022-12-29 14:10:00,66.47,66.48,66.44,66.45,97277.0,61.4158,61.4251,61.3881,61.3974,97277.0
2022-12-29 14:15:00,66.46,66.48,66.43,66.48,126001.0,61.4066,61.4251,61.3789,61.4251,126001.0
2022-12-29 14:20:00,66.47,66.47,66.43,66.46,91116.0,61.4158,61.4158,61.3789,61.4066,91116.0
2022-12-29 14:25:00,66.45,66.46,66.42,66.42,85516.0,61.3974,61.4066,61.3696,61.3696,85516.0
2022-12-29 14:30:00,66.43,66.45,66.4,66.44,82254.0,61.3789,61.3974,61.3512,61.3881,82254.0
2022-12-29 14:35:00,66.45,66.47,66.43,66.45,103332.0,61.3974,61.4158,61.3789,61.3974,103332.0
2022-12-29 14:40:00,66.45,66.48,66.44,66.45,58541.0,61.3974,61.4251,61.3881,61.3974,58541.0
2022-12-29 14:45:00,66.46,66.47,66.43,66.44,99925.0,61.4066,61.4158,61.3789,61.3881,99925.0
2022-12-29 14:50:00,66.44,66.44,66.4,66.41,110934.0,61.3881,61.3881,61.3512,61.3604,110934.0
2022-12-29 14:55:00,66.42,66.44,66.41,66.44,78677.0,61.3696,61.3881,61.3604,61.3881,78677.0
2022-12-29 15:00:00,66.43,66.44,66.41,66.44,79880.0,61.3789,61.3881,61.3604,61.3881,79880.0
2022-12-29 15:05:00,66.44,66.45,66.4,66.41,95025.0,61.3881,61.3974,61.3512,61.3604,95025.0
2022-12-29 15:10:00,66.42,66.42,66.36,66.37,558970.0,61.3696,61.3696,61.3142,61.3234,558970.0
2022-12-29 15:15:00,66.37,66.38,66.32,66.34,127388.0,61.3234,61.3327,61.2772,61.2957,127388.0
2022-12-29 15:20:00,66.35,66.37,66.33,66.35,249199.0,61.305,61.3234,61.2865,61.305,249199.0
2022-12-29 15:25:00,66.36,66.38,66.33,66.36,166125.0,61.3142,61.3327,61.2865,61.3142,166125.0
2022-12-29 15:30:00,66.36,66.37,66.34,66.36,261132.0,61.3142,61.3234,61.2957,61.3142,261132.0
2022-12-29 15:35:00,66.36,66.38,66.35,66.36,514155.0,61.3142,61.3327,61.305,61.3142,514155.0
2022-12-29 15:40:00,66.36,66.38,66.34,66.38,272826.0,61.3142,61.3327,61.2957,61.3327,272826.0
2022-12-29 15:45:00,66.38,66.39,66.35,66.37,257213.0,61.3327,61.3419,61.305,61.3234,257213.0
2022-12-29 15:50:00,66.38,66.39,66.35,66.38,465141.0,61.3327,61.3419,61.305,61.3327,465141.0
2022-12-29 15:55:00,66.38,66.38,66.3,66.31,990799.0,61.3327,61.3327,61.2588,61.268,990799.0
2022-12-30 09:30:00,65.95,66.14,65.9,66.12,495990.0,60.9354,61.1109,60.8892,61.0925,495990.0
2022-12-30 09:35:00,66.11,66.18,66.08,66.15,443126.0,61.0832,61.1479,61.0555,61.1202,443126.0
2022-12-30 09:40:00,66.15,66.15,66.0,66.1,459821.0,61.1202,61.1202,60.9816,61.074,459821.0
2022-12-30 09:45:00,66.1,66.1,65.81,65.82,296870.0,61.074,61.074,60.806,60.8153,296870.0
2022-12-30 09:50:00,65.82,65.92,65.79,65.92,229310.0,60.8153,60.9077,60.7875,60.9077,229310.0
2022-12-30 09:55:00,65.92,65.95,65.86,65.94,308164.0,60.9077,60.9354,60.8522,60.9261,308164.0
2022-12-30 10:00:00,65.94,65.96,65.87,65.9,117079.0,60.9261,60.9446,60.8615,60.8892,117079.0
2022-12-30 10:05:00,65.9,65.9,65.81,65.84,221397.0,60.8892,60.8892,60.806,60.8337,221397.0
2022-12-30 10:10:00,65.83,65.91,65.83,65.9,195425.0,60.8245,60.8984,60.8245,60.8892,195425.0
2022-12-30 10:15:00,65.89,65.98,65.87,65.95,163264.0,60.8799,60.9631,60.8615,60.9354,163264.0
2022-12-30 10:20:00,65.96,65.98,65.91,65.93,122439.0,60.9446,60.9631,60.8984,60.9169,122439.0
2022-12-30 10:25:00,65.93,65.95,65.84,65.85,178912.0,60.9169,60.9354,60.8337,60.843,178912.0
2022-12-30 10:30:00,65.86,65.86,65.79,65.83,119648.0,60.8522,60.8522,60.7875,60.8245,119648.0
2022-12-30 10:35:00,65.83,65.88,65.82,65.83,304017.0,60.8245,60.8707,60.8153,60.8245,304017.0
2022-12-30 10:40:00,65.83,65.9,65.8,65.84,299424.0,60.8245,60.8892,60.7968,60.8337,299424.0
2022-12-30 10:45:00,65.84,65.88,65.76,65.86,195886.0,60.8337,60.8707,60.7598,60.8522,195886.0
2022-12-30 10:50:00,65.86,65.9,65.77,65.78,146519.0,60.8522,60.8892,60.7691,60.7783,146519.0
2022-12-30 10:55:00,65.78,65.82,65.74,65.8,164660.0,60.7783,60.8153,60.7414,60.7968,164660.0
2022-12-30 11:00:00,65.8,65.83,65.79,65.81,115437.0,60.7968,60.8245,60.7875,60.806,115437.0
2022-12-30 11:05:00,65.81,65.85,65.8,65.84,109445.0,60.806,60.843,60.7968,60.8337,109445.0
2022-12-30 11:10:00,65.84,65.85,65.73,65.74,198777.0,60.8337,60.843,60.7321,60.7414,198777.0
2022-12-30 11:15:00,65.75,65.76,65.72,65.72,158686.0,60.7506,60.7598,60.7229,60.7229,158686.0
2022-12-30 11:20:00,65.72,65.75,65.69,65.7,218177.0,60.7229,60.7506,60.6952,60.7044,218177.0
2022-12-30 11:25:00,65.7,65.71,65.62,65.64,770287.0,60.7044,60.7136,60.6305,60.649,770287.0
2022-12-30 11:30:00,65.64,65.69,65.62,65.67,765453.0,60.649,60.6952,60.6305,60.6767,765453.0
2022-12-30 11:35:00,65.67,65.71,65.66,65.67,237076.0,60.6767,60.7136,60.6674,60.6767,237076.0
2022-12-30 11:40:00,65.67,65.68,65.64,65.65,145844.0,60.6767,60.6859,60.649,60.6582,145844.0
2022-12-30 11:45:00,65.65,65.67,65.63,65.66,75004.0,60.6582,60.6767,60.6397,60.6674,75004.0
2022-12-30 11:50:00,65.66,65.67,65.63,65.66,166858.0,60.6674,60.6767,60.6397,60.6674,166858.0
2022-12-30 11:55:00,65.66,65.74,65.63,65.73,287716.0,60.6674,60.7414,60.6397,60.7321,287716.0
2022-12-30 12:00:00,65.73,65.74,65.71,65.73,175244.0,60.7321,60.7414,60.7136,60.7321,175244.0
2022-12-30 12:05:00,65.73,65.75,65.7,65.73,59457.0,60.7321,60.7506,60.7044,60.7321,59457.0
2022-12-30 12:10:00,65.74,65.77,65.71,65.75,139227.0,60.7414,60.7691,60.7136,60.7506,139227.0
2022-12-30 12:15:00,65.75,65.78,65.74,65.76,135531.0,60.7506,60.7783,60.7414,60.7598,135531.0
2022-12-30 12:20:00,65.75,65.78,65.74,65.78,47151.0,60.7506,60.7783,60.7414,60.7783,47151.0
2022-12-30 12:25:00,65.77,65.79,65.74,65.78,74447.0,60.7691,60.7875,60.7414,60.7783,74447.0
2022-12-30 12:30:00,65.79,65.82,65.77,65.81,86695.0,60.7875,60.8153,60.7691,60.806,86695.0
2022-12-30 12:35:00,65.81,65.86,65.81,65.81,267140.0,60.806,60.8522,60.806,60.806,267140.0
2022-12-30 12:40:00,65.81,65.84,65.79,65.81,104482.0,60.806,60.8337,60.7875,60.806,104482.0
2022-12-30 12:45:00,65.81,65.85,65.8,65.84,74927.0,60.806,60.843,60.7968,60.8337,74927.0
2022-12-30 12:50:00,65.84,65.86,65.79,65.8,88853.0,60.8337,60.8522,60.7875,60.7968,88853.0
2022-12-30 12:55:00,65.8,65.88,65.79,65.88,145873.0,60.7968,60.8707,60.7875,60.8707,145873.0
2022-12-30 13:00:00,65.88,65.89,65.82,65.86,149176.0,60.8707,60.8799,60.8153,60.8522,149176.0
2022-12-30 13:05:00,65.84,65.84,65.79,65.81,125407.0,60.8337,60.8337,60.7875,60.806,125407.0
2022-12-30 13:10:00,65.81,65.83,65.79,65.81,102534.0,60.806,60.8245,60.7875,60.806,102534.0
2022-12-30 13:15:00,65.81,65.81,65.73,65.75,84849.0,60.806,60.806,60.7321,60.7506,84849.0
2022-12-30 13:20:00,65.74,65.75,65.64,65.65,95239.0,60.7414,60.7506,60.649,60.6582,95239.0
2022-12-30 13:25:00,65.65,65.69,65.6,65.68,75224.0,60.6582,60.6952,60.612,60.6859,75224.0
2022-12-30 13:30:00,65.68,65.74,65.68,65.73,82986.0,60.6859,60.7414,60.6859,60.7321,82986.0
2022-12-30 13:35:00,65.73,65.76,65.72,65.75,216889.0,60.7321,60.7598,60.7229,60.7506,216889.0
2022-12-30 13:40:00,65.75,65.75,65.7,65.73,169622.0,60.7506,60.7506,60.7044,60.7321,169622.0
2022-12-30 13:45:00,65.73,65.73,65.69,65.7,96767.0,60.7321,60.7321,60.6952,60.7044,96767.0
2022-12-30 13:50:00,65.7,65.71,65.66,65.71,322318.0,60.7044,60.7136,60.6674,60.7136,322318.0
2022-12-30 13:55:00,65.71,65.71,65.65,65.66,165900.0,60.7136,60.7136,60.6582,60.6674,165900.0
2022-12-30 14:00:00,65.66,65.68,65.62,65.63,271863.0,60.6674,60.6859,60.6305,60.6397,271863.0
2022-12-30 14:05:00,65.63,65.63,65.59,65.6,70983.0,60.6397,60.6397,60.6028,60.612,70983.0
2022-12-30 14:10:00,65.6,65.64,65.58,65.63,108284.0,60.612,60.649,60.5935,60.6397,108284.0
2022-12-30 14:15:00,65.62,65.62,65.57,65.59,46894.0,60.6305,60.6305,60.5843,60.6028,46894.0
2022-12-30 14:20:00,65.59,65.61,65.57,65.59,43195.0,60.6028,60.6212,60.5843,60.6028,43195.0
2022-12-30 14:25:00,65.59,65.64,65.58,65.62,147991.0,60.6028,60.649,60.5935,60.6305,147991.0
2022-12-30 14:30:00,65.62,65.67,65.61,65.67,247354.0,60.6305,60.6767,60.6212,60.6767,247354.0
2022-12-30 14:35:00,65.68,65.68,65.63,65.65,49204.0,60.6859,60.6859,60.6397,60.6582,49204.0
2022-12-30 14:40:00,65.65,65.66,65.62,65.64,107348.0,60.6582,60.6674,60.6305,60.649,107348.0
2022-12-30 14:45:00,65.64,65.65,65.59,65.61,117280.0,60.649,60.6582,60.6028,60.6212,117280.0
2022-12-30 14:50:00,65.61,65.66,65.61,65.64,251441.0,60.6212,60.6674,60.6212,60.649,251441.0
2022-12-30 14:55:00,65.64,65.64,65.59,65.61,138366.0,60.649,60.649,60.6028,60.6212,138366.0
2022-12-30 15:00:00,65.6,65.68,65.59,65.65,223633.0,60.612,60.6859,60.6028,60.6582,223633.0
2022-12-30 15:05:00,65.65,65.69,65.63,65.67,145324.0,60.6582,60.6952,60.6397,60.6767,145324.0
2022-12-30 15:10:00,65.68,65.77,65.67,65.76,411561.0,60.6859,60.7691,60.6767,60.7598,411561.0
2022-12-30 15:15:00,65.76,65.82,65.75,65.76,469113.0,60.7598,60.8153,60.7506,60.7598,469113.0
2022-12-30 15:20:00,65.76,65.8,65.76,65.76,98614.0,60.7598,60.7968,60.7598,60.7598,98614.0
2022-12-30 15:25:00,65.77,65.77,65.72,65.75,326719.0,60.7691,60.7691,60.7229,60.7506,326719.0
2022-12-30 15:30:00,65.75,65.81,65.73,65.81,116558.0,60.7506,60.806,60.7321,60.806,116558.0
2022-12-30 15:35:00,65.81,65.82,65.78,65.81,190571.0,60.806,60.8153,60.7783,60.806,190571.0
2022-12-30 15:40:00,65.81,65.83,65.79,65.8,283433.0,60.806,60.8245,60.7875,60.7968,283433.0
2022-12-30 15:45:00,65.81,65.86,65.8,65.86,211130.0,60.806,60.8522,60.7968,60.8522,211130.0
2022-12-30 15:50:00,65.86,65.91,65.85,65.91,616161.0,60.8522,60.8984,60.843,60.8984,616161.0
2022-12-30 15:55:00,65.91,65.91,65.61,65.64,5907888.0,60.8984,60.8984,60.6212,60.649,5907888.0
2023-01-03 09:30:00,66.46,66.59,66.42,66.53,1060192.0,61.4066,61.5267,61.3696,61.4713,1060192.0
2023-01-03 09:35:00,66.53,66.66,66.53,66.65,435748.0,61.4713,61.5914,61.4713,61.5822,435748.0
2023-01-03 09:40:00,66.66,66.83,66.65,66.73,660936.0,61.5914,61.7485,61.5822,61.6561,660936.0
2023-01-03 09:45:00,66.73,66.74,66.49,66.56,447688.0,61.6561,61.6653,61.4343,61.499,447688.0
2023-01-03 09:50:00,66.55,66.62,66.48,66.53,232529.0,61.4898,61.5544,61.4251,61.4713,232529.0
2023-01-03 09:55:00,66.53,66.56,66.37,66.38,557720.0,61.4713,61.499,61.3234,61.3327,557720.0
2023-01-03 10:00:00,66.38,66.46,66.34,66.37,265148.0,61.3327,61.4066,61.2957,61.3234,265148.0
2023-01-03 10:05:00,66.37,66.41,66.33,66.37,512128.0,61.3234,61.3604,61.2865,61.3234,512128.0
2023-01-03 10:10:00,66.37,66.37,66.21,66.27,354241.0,61.3234,61.3234,61.1756,61.2311,354241.0
2023-01-03 10:15:00,66.27,66.31,66.17,66.17,634397.0,61.2311,61.268,61.1387,61.1387,634397.0
2023-01-03 10:20:00,66.17,66.27,66.16,66.25,293892.0,61.1387,61.2311,61.1294,61.2126,293892.0
2023-01-03 10:25:00,66.26,66.26,66.15,66.21,170389.0,61.2218,61.2218,61.1202,61.1756,170389.0
2023-01-03 10:30:00,66.2,66.21,66.1,66.15,283521.0,61.1664,61.1756,61.074,61.1202,283521.0
2023-01-03 10:35:00,66.14,66.24,66.13,66.22,215958.0,61.1109,61.2033,61.1017,61.1849,215958.0
2023-01-03 10:40:00,66.22,66.33,66.22,66.29,247431.0,61.1849,61.2865,61.1849,61.2495,247431.0
2023-01-03 10:45:00,66.29,66.38,66.28,66.38,203721.0,61.2495,61.3327,61.2403,61.3327,203721.0
2023-01-03 10:50:00,66.38,66.38,66.33,66.35,127688.0,61.3327,61.3327,61.2865,61.305,127688.0
2023-01-03 10:55:00,66.35,66.44,66.34,66.44,446030.0,61.305,61.3881,61.2957,61.3881,446030.0
2023-01-03 11:00:00,66.45,66.48,66.38,66.39,150146.0,61.3974,61.4251,61.3327,61.3419,150146.0
2023-01-03 11:05:00,66.38,66.41,66.27,66.28,681291.0,61.3327,61.3604,61.2311,61.2403,681291.0
2023-01-03 11:10:00,66.28,66.29,66.15,66.17,311916.0,61.2403,61.2495,61.1202,61.1387,311916.0
2023-01-03 11:15:00,66.17,66.21,66.14,66.19,204072.0,61.1387,61.1756,61.1109,61.1571,204072.0
2023-01-03 11:20:00,66.2,66.25,66.15,66.2,293531.0,61.1664,61.2126,61.1202,61.1664,293531.0
2023-01-03 11:25:00,66.2,66.25,66.15,66.25,257941.0,61.1664,61.2126,61.1202,61.2126,257941.0
2023-01-03 11:30:00,66.24,66.24,66.04,66.14,457568.0,61.2033,61.2033,61.0185,61.1109,457568.0
2023-01-03 11:35:00,66.13,66.16,66.11,66.12,145531.0,61.1017,61.1294,61.0832,61.0925,145531.0
2023-01-03 11:40:00,66.12,66.12,66.04,66.05,335071.0,61.0925,61.0925,61.0185,61.0278,335071.0
2023-01-03 11:45:00,66.04,66.04,65.97,66.03,170604.0,61.0185,61.0185,60.9539,61.0093,170604.0
2023-01-03 11:50:00,66.02,66.07,65.99,66.04,121209.0,61.0001,61.0463,60.9723,61.0185,121209.0
2023-01-03 11:55:00,66.05,66.07,66.0,66.05,131205.0,61.0278,61.0463,60.9816,61.0278,131205.0
2023-01-03 12:00:00,66.04,66.07,66.02,66.03,293889.0,61.0185,61.0463,61.0001,61.0093,293889.0
2023-01-03 12:05:00,66.03,66.1,66.02,66.07,612290.0,61.0093,61.074,61.0001,61.0463,612290.0
2023-01-03 12:10:00,66.06,66.13,66.06,66.13,145654.0,61.037,61.1017,61.037,61.1017,145654.0
2023-01-03 12:15:00,66.13,66.14,66.07,66.09,119407.0,61.1017,61.1109,61.0463,61.0647,119407.0
2023-01-03 12:20:00,66.09,66.13,66.02,66.03,250914.0,61.0647,61.1017,61.0001,61.0093,250914.0
2023-01-03 12:25:00,66.03,66.07,66.02,66.05,132290.0,61.0093,61.0463,61.0001,61.0278,132290.0
2023-01-03 12:30:00,66.04,66.14,66.02,66.12,138950.0,61.0185,61.1109,61.0001,61.0925,138950.0
2023-01-03 12:35:00,66.12,66.16,66.08,66.08,190991.0,61.0925,61.1294,61.0555,61.0555,190991.0
2023-01-03 12:40:00,66.09,66.1,66.0,66.02,114690.0,61.0647,61.074,60.9816,61.0001,114690.0
2023-01-03 12:45:00,66.02,66.02,65.9,65.94,139328.0,61.0001,61.0001,60.8892,60.9261,139328.0
2023-01-03 12:50:00,65.93,65.96,65.93,65.94,78877.0,60.9169,60.9446,60.9169,60.9261,78877.0
2023-01-03 12:55:00,65.95,66.04,65.93,66.01,69476.0,60.9354,61.0185,60.9169,60.9908,69476.0
2023-01-03 13:00:00,66.01,66.05,65.98,66.03,83834.0,60.9908,61.0278,60.9631,61.0093,83834.0
2023-01-03 13:05:00,66.03,66.04,66.0,66.03,93608.0,61.0093,61.0185,60.9816,61.0093,93608.0
2023-01-03 13:10:00,66.02,66.09,66.02,66.06,167567.0,61.0001,61.0647,61.0001,61.037,167567.0
2023-01-03 13:15:00,66.06,66.07,66.04,66.05,457889.0,61.037,61.0463,61.0185,61.0278,457889.0
2023-01-03 13:20:00,66.04,66.07,66.02,66.06,138543.0,61.0185,61.0463,61.0001,61.037,138543.0
2023-01-03 13:25:00,66.07,66.22,66.06,66.2,220019.0,61.0463,61.1849,61.037,61.1664,220019.0
2023-01-03 13:30:00,66.19,66.2,66.13,66.14,186966.0,61.1571,61.1664,61.1017,61.1109,186966.0
2023-01-03 13:35:00,66.14,66.2,66.12,66.13,113963.0,61.1109,61.1664,61.0925,61.1017,113963.0
2023-01-03 13:40:00,66.13,66.2,66.13,66.17,74857.0,61.1017,61.1664,61.1017,61.1387,74857.0
2023-01-03 13:45:00,66.17,66.17,66.11,66.13,138283.0,61.1387,61.1387,61.0832,61.1017,138283.0
2023-01-03 13:50:00,66.14,66.21,66.12,66.19,121496.0,61.1109,61.1756,61.0925,61.1571,121496.0
2023-01-03 13:55:00,66.18,66.21,66.17,66.19,113072.0,61.1479,61.1756,61.1387,61.1571,113072.0
2023-01-03 14:00:00,66.19,66.22,66.14,66.16,158665.0,61.1571,61.1849,61.1109,61.1294,158665.0
2023-01-03 14:05:00,66.17,66.19,66.14,66.18,96357.0,61.1387,61.1571,61.1109,61.1479,96357.0
2023-01-03 14:10:00,66.18,66.19,66.1,66.14,393090.0,61.1479,61.1571,61.074,61.1109,393090.0
2023-01-03 14:15:00,66.15,66.17,66.11,66.13,164767.0,61.1202,61.1387,61.0832,61.1017,164767.0
2023-01-03 14:20:00,66.13,66.15,66.09,66.09,250071.0,61.1017,61.1202,61.0647,61.0647,250071.0
2023-01-03 14:25:00,66.09,66.1,66.05,66.09,272491.0,61.0647,61.074,61.0278,61.0647,272491.0
2023-01-03 14:30:00,66.08,66.1,66.01,66.04,159720.0,61.0555,61.074,60.9908,61.0185,159720.0
2023-01-03 14:35:00,66.04,66.06,66.03,66.03,266078.0,61.0185,61.037,61.0093,61.0093,266078.0
2023-01-03 14:40:00,66.03,66.14,66.02,66.14,358791.0,61.0093,61.1109,61.0001,61.1109,358791.0
2023-01-03 14:45:00,66.14,66.29,66.14,66.27,223576.0,61.1109,61.2495,61.1109,61.2311,223576.0
2023-01-03 14:50:00,66.28,66.28,66.18,66.21,216305.0,61.2403,61.2403,61.1479,61.1756,216305.0
2023-01-03 14:55:00,66.21,66.27,66.17,66.22,241862.0,61.1756,61.2311,61.1387,61.1849,241862.0
2023-01-03 15:00:00,66.22,66.27,66.18,66.22,805198.0,61.1849,61.2311,61.1479,61.1849,805198.0
2023-01-03 15:05:00,66.23,66.24,66.18,66.2,162622.0,61.1941,61.2033,61.1479,61.1664,162622.0
2023-01-03 15:10:00,66.2,66.26,66.18,66.26,175545.0,61.1664,61.2218,61.1479,61.2218,175545.0
2023-01-03 15:15:00,66.26,66.31,66.22,66.23,288589.0,61.2218,61.268,61.1849,61.1941,288589.0
2023-01-03 15:20:00,66.22,66.23,66.12,66.13,232555.0,61.1849,61.1941,61.0925,61.1017,232555.0
2023-01-03 15:25:00,66.12,66.2,66.12,66.18,1279689.0,61.0925,61.1664,61.0925,61.1479,1279689.0
2023-01-03 15:30:00,66.18,66.25,66.17,66.23,365447.0,61.1479,61.2126,61.1387,61.1941,365447.0
2023-01-03 15:35:00,66.23,66.25,66.19,66.2,245828.0,61.1941,61.2126,61.1571,61.1664,245828.0
2023-01-03 15:40:00,66.2,66.23,66.17,66.19,385497.0,61.1664,61.1941,61.1387,61.1571,385497.0
2023-01-03 15:45:00,66.18,66.23,66.17,66.2,242153.0,61.1479,61.1941,61.1387,61.1664,242153.0
2023-01-03 15:50:00,66.21,66.25,66.18,66.22,497103.0,61.1756,61.2126,61.1479,61.1849,497103.0
2023-01-03 15:55:00,66.21,66.23,66.16,66.21,1306257.0,61.1756,61.1941,61.1294,61.1756,1306257.0
2023-01-04 09:30:00,67.17,67.2,67.11,67.15,936708.0,62.0626,62.0903,62.0072,62.0441,936708.0
2023-01-04 09:35:00,67.16,67.29,67.16,67.23,481020.0,62.0534,62.1735,62.0534,62.1181,481020.0
2023-01-04 09:40:00,67.23,67.31,67.18,67.19,349116.0,62.1181,62.192,62.0719,62.0811,349116.0
2023-01-04 09:45:00,67.2,67.22,67.13,67.16,310196.0,62.0903,62.1088,62.0257,62.0534,310196.0
2023-01-04 09:50:00,67.17,67.26,67.16,67.26,143208.0,62.0626,62.1458,62.0534,62.1458,143208.0
2023-01-04 09:55:00,67.26,67.28,67.23,67.25,260263.0,62.1458,62.1643,62.1181,62.1365,260263.0
2023-01-04 10:00:00,67.25,67.3,66.9,66.93,1147199.0,62.1365,62.1827,61.8131,61.8409,1147199.0
2023-01-04 10:05:00,66.93,66.99,66.78,66.86,685345.0,61.8409,61.8963,61.7023,61.7762,685345.0
2023-01-04 10:10:00,66.85,66.86,66.71,66.85,524075.0,61.767,61.7762,61.6376,61.767,524075.0
2023-01-04 10:15:00,66.84,66.95,66.79,66.93,256388.0,61.7577,61.8593,61.7115,61.8409,256388.0
2023-01-04 10:20:00,66.94,66.95,66.79,66.86,125490.0,61.8501,61.8593,61.7115,61.7762,125490.0
2023-01-04 10:25:00,66.86,66.98,66.81,66.98,126510.0,61.7762,61.8871,61.73,61.8871,126510.0
2023-01-04 10:30:00,66.98,66.99,66.85,66.95,432727.0,61.8871,61.8963,61.767,61.8593,432727.0
2023-01-04 10:35:00,66.95,66.99,66.9,66.92,370304.0,61.8593,61.8963,61.8131,61.8316,370304.0
2023-01-04 10:40:00,66.92,67.03,66.88,67.03,1431800.0,61.8316,61.9333,61.7947,61.9333,1431800.0
2023-01-04 10:45:00,67.03,67.13,67.02,67.07,322467.0,61.9333,62.0257,61.924,61.9702,322467.0
2023-01-04 10:50:00,67.08,67.08,67.0,67.05,154287.0,61.9795,61.9795,61.9055,61.9517,154287.0
2023-01-04 10:55:00,67.06,67.08,67.01,67.06,896018.0,61.961,61.9795,61.9148,61.961,896018.0
2023-01-04 11:00:00,67.07,67.08,67.01,67.05,343680.0,61.9702,61.9795,61.9148,61.9517,343680.0
2023-01-04 11:05:00,67.04,67.1,67.02,67.08,143014.0,61.9425,61.9979,61.924,61.9795,143014.0
2023-01-04 11:10:00,67.08,67.12,67.05,67.08,118986.0,61.9795,62.0164,61.9517,61.9795,118986.0
2023-01-04 11:15:00,67.08,67.1,67.04,67.08,126382.0,61.9795,61.9979,61.9425,61.9795,126382.0
2023-01-04 11:20:00,67.08,67.1,67.05,67.08,436936.0,61.9795,61.9979,61.9517,61.9795,436936.0
2023-01-04 11:25:00,67.08,67.13,67.04,67.12,652594.0,61.9795,62.0257,61.9425,62.0164,652594.0
2023-01-04 11:30:00,67.12,67.21,67.11,67.15,536991.0,62.0164,62.0996,62.0072,62.0441,536991.0
2023-01-04 11:35:00,67.15,67.25,67.14,67.23,145798.0,62.0441,62.1365,62.0349,62.1181,145798.0
2023-01-04 11:40:00,67.24,67.29,67.23,67.27,104654.0,62.1273,62.1735,62.1181,62.155,104654.0
2023-01-04 11:45:00,67.27,67.31,67.24,67.29,106673.0,62.155,62.192,62.1273,62.1735,106673.0
2023-01-04 11:50:00,67.28,67.3,67.26,67.28,129057.0,62.1643,62.1827,62.1458,62.1643,129057.0
2023-01-04 11:55:00,67.27,67.32,67.27,67.29,73022.0,62.155,62.2012,62.155,62.1735,73022.0
2023-01-04 12:00:00,67.3,67.3,67.27,67.3,376182.0,62.1827,62.1827,62.155,62.1827,376182.0
2023-01-04 12:05:00,67.29,67.31,67.26,67.28,93408.0,62.1735,62.192,62.1458,62.1643,93408.0
2023-01-04 12:10:00,67.28,67.29,67.24,67.24,91591.0,62.1643,62.1735,62.1273,62.1273,91591.0
2023-01-04 12:15:00,67.25,67.26,67.22,67.23,132307.0,62.1365,62.1458,62.1088,62.1181,132307.0
2023-01-04 12:20:00,67.23,67.27,67.22,67.25,142689.0,62.1181,62.155,62.1088,62.1365,142689.0
2023-01-04 12:25:00,67.25,67.25,67.2,67.22,46938.0,62.1365,62.1365,62.0903,62.1088,46938.0
2023-01-04 12:30:00,67.22,67.29,67.21,67.28,95747.0,62.1088,62.1735,62.0996,62.1643,95747.0
2023-01-04 12:35:00,67.27,67.3,67.25,67.29,55387.0,62.155,62.1827,62.1365,62.1735,55387.0
2023-01-04 12:40:00,67.3,67.3,67.26,67.3,66978.0,62.1827,62.1827,62.1458,62.1827,66978.0
2023-01-04 12:45:00,67.3,67.31,67.27,67.28,89434.0,62.1827,62.192,62.155,62.1643,89434.0
2023-01-04 12:50:00,67.29,67.3,67.23,67.25,177536.0,62.1735,62.1827,62.1181,62.1365,177536.0
2023-01-04 12:55:00,67.24,67.24,67.17,67.18,222727.0,62.1273,62.1273,62.0626,62.0719,222727.0
2023-01-04 13:00:00,67.17,67.19,67.11,67.19,413501.0,62.0626,62.0811,62.0072,62.0811,413501.0
2023-01-04 13:05:00,67.19,67.21,67.17,67.2,43272.0,62.0811,62.0996,62.0626,62.0903,43272.0
2023-01-04 13:10:00,67.2,67.22,67.18,67.19,176037.0,62.0903,62.1088,62.0719,62.0811,176037.0
2023-01-04 13:15:00,67.19,67.25,67.18,67.22,65472.0,62.0811,62.1365,62.0719,62.1088,65472.0
2023-01-04 13:20:00,67.22,67.24,67.21,67.22,61266.0,62.1088,62.1273,62.0996,62.1088,61266.0
2023-01-04 13:25:00,67.22,67.22,67.16,67.17,50130.0,62.1088,62.1088,62.0534,62.0626,50130.0
2023-01-04 13:30:00,67.17,67.19,67.15,67.19,62899.0,62.0626,62.0811,62.0441,62.0811,62899.0
2023-01-04 13:35:00,67.19,67.21,67.17,67.18,1231451.0,62.0811,62.0996,62.0626,62.0719,1231451.0
2023-01-04 13:40:00,67.19,67.2,67.15,67.16,83245.0,62.0811,62.0903,62.0441,62.0534,83245.0
2023-01-04 13:45:00,67.15,67.21,67.14,67.19,90876.0,62.0441,62.0996,62.0349,62.0811,90876.0
2023-01-04 13:50:00,67.2,67.21,67.18,67.19,183000.0,62.0903,62.0996,62.0719,62.0811,183000.0
2023-01-04 13:55:00,67.18,67.19,67.07,67.09,199407.0,62.0719,62.0811,61.9702,61.9887,199407.0
2023-01-04 14:00:00,67.09,67.22,66.92,67.04,970670.0,61.9887,62.1088,61.8316,61.9425,970670.0
2023-01-04 14:05:00,67.06,67.16,66.98,66.99,194675.0,61.961,62.0534,61.8871,61.8963,194675.0
2023-01-04 14:10:00,67.0,67.09,66.95,67.07,482698.0,61.9055,61.9887,61.8593,61.9702,482698.0
2023-01-04 14:15:00,67.07,67.23,67.07,67.19,170275.0,61.9702,62.1181,61.9702,62.0811,170275.0
2023-01-04 14:20:00,67.19,67.2,67.03,67.04,259281.0,62.0811,62.0903,61.9333,61.9425,259281.0
2023-01-04 14:25:00,67.04,67.05,66.87,66.9,310430.0,61.9425,61.9517,61.7854,61.8131,310430.0
2023-01-04 14:30:00,66.89,66.98,66.87,66.97,430568.0,61.8039,61.8871,61.7854,61.8778,430568.0
2023-01-04 14:35:00,66.97,67.0,66.95,66.98,311751.0,61.8778,61.9055,61.8593,61.8871,311751.0
2023-01-04 14:40:00,66.98,67.06,66.94,66.98,197336.0,61.8871,61.961,61.8501,61.8871,197336.0
2023-01-04 14:45:00,66.98,67.03,66.95,66.98,165448.0,61.8871,61.9333,61.8593,61.8871,165448.0
2023-01-04 14:50:00,66.97,67.01,66.93,66.97,239706.0,61.8778,61.9148,61.8409,61.8778,239706.0
2023-01-04 14:55:00,66.98,67.13,66.98,67.12,314505.0,61.8871,62.0257,61.8871,62.0164,314505.0
2023-01-04 15:00:00,67.12,67.19,67.1,67.17,329321.0,62.0164,62.0811,61.9979,62.0626,329321.0
2023-01-04 15:05:00,67.16,67.16,67.06,67.11,134124.0,62.0534,62.0534,61.961,62.0072,134124.0
2023-01-04 15:10:00,67.1,67.14,67.08,67.12,193148.0,61.9979,62.0349,61.9795,62.0164,193148.0
2023-01-04 15:15:00,67.12,67.15,67.1,67.12,188279.0,62.0164,62.0441,61.9979,62.0164,188279.0
2023-01-04 15:20:00,67.12,67.13,67.05,67.09,169610.0,62.0164,62.0257,61.9517,61.9887,169610.0
2023-01-04 15:25:00,67.09,67.14,67.08,67.1,262585.0,61.9887,62.0349,61.9795,61.9979,262585.0
2023-01-04 15:30:00,67.09,67.11,67.04,67.07,215090.0,61.9887,62.0072,61.9425,61.9702,215090.0
2023-01-04 15:35:00,67.06,67.07,66.97,67.01,237020.0,61.961,61.9702,61.8778,61.9148,237020.0
2023-01-04 15:40:00,67.01,67.01,66.93,66.95,334110.0,61.9148,61.9148,61.8409,61.8593,334110.0
2023-01-04 15:45:00,66.95,67.0,66.92,67.0,241923.0,61.8593,61.9055,61.8316,61.9055,241923.0
2023-01-04 15:50:00,67.0,67.08,66.99,67.07,511865.0,61.9055,61.9795,61.8963,61.9702,511865.0
2023-01-04 15:55:00,67.06,67.14,67.06,67.1,1365825.0,61.961,62.0349,61.961,61.9979,1365825.0
2023-01-05 09:30:00,66.47,66.56,66.42,66.49,315860.0,61.4158,61.499,61.3696,61.4343,315860.0
2023-01-05 09:35:00,66.49,66.54,66.44,66.44,175913.0,61.4343,61.4805,61.3881,61.3881,175913.0
2023-01-05 09:40:00,66.43,66.46,66.38,66.45,140848.0,61.3789,61.4066,61.3327,61.3974,140848.0
2023-01-05 09:45:00,66.43,66.44,66.35,66.39,244790.0,61.3789,61.3881,61.305,61.3419,244790.0
2023-01-05 09:50:00,66.38,66.47,66.38,66.45,169845.0,61.3327,61.4158,61.3327,61.3974,169845.0
2023-01-05 09:55:00,66.45,66.51,66.42,66.47,123031.0,61.3974,61.4528,61.3696,61.4158,123031.0
2023-01-05 10:00:00,66.47,66.48,66.4,66.44,228502.0,61.4158,61.4251,61.3512,61.3881,228502.0
2023-01-05 10:05:00,66.43,66.69,66.38,66.54,1160437.0,61.3789,61.6191,61.3327,61.4805,1160437.0
2023-01-05 10:10:00,66.54,66.68,66.47,66.6,138264.0,61.4805,61.6099,61.4158,61.536,138264.0
2023-01-05 10:15:00,66.59,66.6,66.41,66.44,446347.0,61.5267,61.536,61.3604,61.3881,446347.0
2023-01-05 10:20:00,66.45,66.47,66.36,66.39,54926.0,61.3974,61.4158,61.3142,61.3419,54926.0
2023-01-05 10:25:00,66.4,66.47,66.39,66.41,116439.0,61.3512,61.4158,61.3419,61.3604,116439.0
2023-01-05 10:30:00,66.41,66.46,66.38,66.41,712334.0,61.3604,61.4066,61.3327,61.3604,712334.0
2023-01-05 10:35:00,66.4,66.46,66.36,66.44,560066.0,61.3512,61.4066,61.3142,61.3881,560066.0
2023-01-05 10:40:00,66.44,66.48,66.4,66.48,144236.0,61.3881,61.4251,61.3512,61.4251,144236.0
2023-01-05 10:45:00,66.46,66.49,66.42,66.45,225183.0,61.4066,61.4343,61.3696,61.3974,225183.0
2023-01-05 10:50:00,66.45,66.45,66.35,66.36,488433.0,61.3974,61.3974,61.305,61.3142,488433.0
2023-01-05 10:55:00,66.37,66.37,66.31,66.32,416844.0,61.3234,61.3234,61.268,61.2772,416844.0
2023-01-05 11:00:00,66.32,66.38,66.31,66.38,167946.0,61.2772,61.3327,61.268,61.3327,167946.0
2023-01-05 11:05:00,66.38,66.41,66.36,66.38,279262.0,61.3327,61.3604,61.3142,61.3327,279262.0
2023-01-05 11:10:00,66.39,66.46,66.38,66.41,234211.0,61.3419,61.4066,61.3327,61.3604,234211.0
2023-01-05 11:15:00,66.41,66.43,66.38,66.41,124008.0,61.3604,61.3789,61.3327,61.3604,124008.0
2023-01-05 11:20:00,66.4,66.41,66.3,66.31,277274.0,61.3512,61.3604,61.2588,61.268,277274.0
2023-01-05 11:25:00,66.32,66.4,66.29,66.39,73492.0,61.2772,61.3512,61.2495,61.3419,73492.0
2023-01-05 11:30:00,66.38,66.41,66.34,66.35,233948.0,61.3327,61.3604,61.2957,61.305,233948.0
2023-01-05 11:35:00,66.35,66.39,66.34,66.37,127834.0,61.305,61.3419,61.2957,61.3234,127834.0
2023-01-05 11:40:00,66.37,66.39,66.33,66.38,140027.0,61.3234,61.3419,61.2865,61.3327,140027.0
2023-01-05 11:45:00,66.38,66.4,66.36,66.39,269661.0,61.3327,61.3512,61.3142,61.3419,269661.0
2023-01-05 11:50:00,66.39,66.4,66.34,66.36,114314.0,61.3419,61.3512,61.2957,61.3142,114314.0
2023-01-05 11:55:00,66.36,66.38,66.32,66.35,95311.0,61.3142,61.3327,61.2772,61.305,95311.0
2023-01-05 12:00:00,66.35,66.41,66.34,66.38,57088.0,61.305,61.3604,61.2957,61.3327,57088.0
2023-01-05 12:05:00,66.39,66.48,66.39,66.47,185256.0,61.3419,61.4251,61.3419,61.4158,185256.0
2023-01-05 12:10:00,66.46,66.47,66.41,66.43,239249.0,61.4066,61.4158,61.3604,61.3789,239249.0
2023-01-05 12:15:00,66.42,66.47,66.38,66.39,46060.0,61.3696,61.4158,61.3327,61.3419,46060.0
2023-01-05 12:20:00,66.39,66.5,66.38,66.5,64812.0,61.3419,61.4436,61.3327,61.4436,64812.0
2023-01-05 12:25:00,66.49,66.51,66.45,66.47,60218.0,61.4343,61.4528,61.3974,61.4158,60218.0
2023-01-05 12:30:00,66.46,66.51,66.45,66.49,71151.0,61.4066,61.4528,61.3974,61.4343,71151.0
2023-01-05 12:35:00,66.48,66.51,66.45,66.46,100052.0,61.4251,61.4528,61.3974,61.4066,100052.0
2023-01-05 12:40:00,66.45,66.48,66.44,66.45,31815.0,61.3974,61.4251,61.3881,61.3974,31815.0
2023-01-05 12:45:00,66.46,66.49,66.45,66.47,30200.0,61.4066,61.4343,61.3974,61.4158,30200.0
2023-01-05 12:50:00,66.47,66.49,66.44,66.45,51744.0,61.4158,61.4343,61.3881,61.3974,51744.0
2023-01-05 12:55:00,66.45,66.47,66.42,66.45,39118.0,61.3974,61.4158,61.3696,61.3974,39118.0
2023-01-05 13:00:00,66.45,66.47,66.43,66.45,40341.0,61.3974,61.4158,61.3789,61.3974,40341.0
2023-01-05 13:05:00,66.45,66.48,66.45,66.47,78659.0,61.3974,61.4251,61.3974,61.4158,78659.0
2023-01-05 13:10:00,66.47,66.47,66.42,66.43,100562.0,61.4158,61.4158,61.3696,61.3789,100562.0
2023-01-05 13:15:00,66.42,66.43,66.4,66.41,16497.0,61.3696,61.3789,61.3512,61.3604,16497.0
2023-01-05 13:20:00,66.41,66.66,66.4,66.64,352368.0,61.3604,61.5914,61.3512,61.5729,352368.0
2023-01-05 13:25:00,66.65,66.69,66.61,66.62,150584.0,61.5822,61.6191,61.5452,61.5544,150584.0
2023-01-05 13:30:00,66.63,66.67,66.6,66.66,109606.0,61.5637,61.6006,61.536,61.5914,109606.0
2023-01-05 13:35:00,66.67,66.68,66.63,66.66,65169.0,61.6006,61.6099,61.5637,61.5914,65169.0
2023-01-05 13:40:00,66.66,66.69,66.61,66.63,82826.0,61.5914,61.6191,61.5452,61.5637,82826.0
2023-01-05 13:45:00,66.63,66.65,66.6,66.63,120811.0,61.5637,61.5822,61.536,61.5637,120811.0
2023-01-05 13:50:00,66.62,66.65,66.6,66.63,39642.0,61.5544,61.5822,61.536,61.5637,39642.0
2023-01-05 13:55:00,66.62,66.65,66.57,66.6,81847.0,61.5544,61.5822,61.5082,61.536,81847.0
2023-01-05 14:00:00,66.6,66.65,66.58,66.61,77332.0,61.536,61.5822,61.5175,61.5452,77332.0
2023-01-05 14:05:00,66.6,66.63,66.6,66.62,30533.0,61.536,61.5637,61.536,61.5544,30533.0
2023-01-05 14:10:00,66.61,66.62,66.53,66.54,38161.0,61.5452,61.5544,61.4713,61.4805,38161.0
2023-01-05 14:15:00,66.55,66.6,66.55,66.59,139847.0,61.4898,61.536,61.4898,61.5267,139847.0
2023-01-05 14:20:00,66.6,66.6,66.54,66.55,248016.0,61.536,61.536,61.4805,61.4898,248016.0
2023-01-05 14:25:00,66.55,66.56,66.51,66.51,751617.0,61.4898,61.499,61.4528,61.4528,751617.0
2023-01-05 14:30:00,66.51,66.54,66.51,66.51,46956.0,61.4528,61.4805,61.4528,61.4528,46956.0
2023-01-05 14:35:00,66.52,66.64,66.52,66.61,244191.0,61.462,61.5729,61.462,61.5452,244191.0
2023-01-05 14:40:00,66.61,66.63,66.59,66.61,182883.0,61.5452,61.5637,61.5267,61.5452,182883.0
2023-01-05 14:45:00,66.61,66.66,66.6,66.64,109814.0,61.5452,61.5914,61.536,61.5729,109814.0
2023-01-05 14:50:00,66.63,66.65,66.62,66.65,108166.0,61.5637,61.5822,61.5544,61.5822,108166.0
2023-01-05 14:55:00,66.64,66.65,66.58,66.58,71664.0,61.5729,61.5822,61.5175,61.5175,71664.0
2023-01-05 15:00:00,66.58,66.58,66.53,66.55,64265.0,61.5175,61.5175,61.4713,61.4898,64265.0
2023-01-05 15:05:00,66.55,66.55,66.49,66.5,81872.0,61.4898,61.4898,61.4343,61.4436,81872.0
2023-01-05 15:10:00,66.51,66.51,66.46,66.49,125111.0,61.4528,61.4528,61.4066,61.4343,125111.0
2023-01-05 15:15:00,66.5,66.51,66.46,66.47,201761.0,61.4436,61.4528,61.4066,61.4158,201761.0
2023-01-05 15:20:00,66.47,66.5,66.45,66.45,126282.0,61.4158,61.4436,61.3974,61.3974,126282.0
2023-01-05 15:25:00,66.45,66.46,66.42,66.45,95537.0,61.3974,61.4066,61.3696,61.3974,95537.0
2023-01-05 15:30:00,66.44,66.45,66.41,66.44,175327.0,61.3881,61.3974,61.3604,61.3881,175327.0
2023-01-05 15:35:00,66.43,66.48,66.43,66.47,212384.0,61.3789,61.4251,61.3789,61.4158,212384.0
2023-01-05 15:40:00,66.46,66.47,66.43,66.45,185207.0,61.4066,61.4158,61.3789,61.3974,185207.0
2023-01-05 15:45:00,66.46,66.5,66.44,66.44,157975.0,61.4066,61.4436,61.3881,61.3881,157975.0
2023-01-05 15:50:00,66.44,66.46,66.4,66.42,464185.0,61.3881,61.4066,61.3512,61.3696,464185.0
2023-01-05 15:55:00,66.42,66.48,66.42,66.42,1949587.0,61.3696,61.4251,61.3696,61.3696,1949587.0
2023-01-06 09:30:00,66.83,66.93,66.74,66.92,322627.0,61.7485,61.8409,61.6653,61.8316,322627.0
2023-01-06 09:35:00,66.93,66.96,66.67,66.7,308225.0,61.8409,61.8686,61.6006,61.6284,308225.0
2023-01-06 09:40:00,66.71,66.71,66.48,66.49,200239.0,61.6376,61.6376,61.4251,61.4343,200239.0
2023-01-06 09:45:00,66.48,66.54,66.44,66.53,229365.0,61.4251,61.4805,61.3881,61.4713,229365.0
2023-01-06 09:50:00,66.54,66.65,66.52,66.62,110192.0,61.4805,61.5822,61.462,61.5544,110192.0
2023-01-06 09:55:00,66.64,66.67,66.53,66.56,194383.0,61.5729,61.6006,61.4713,61.499,194383.0
2023-01-06 10:00:00,66.57,66.94,66.57,66.84,822469.0,61.5082,61.8501,61.5082,61.7577,822469.0
2023-01-06 10:05:00,66.84,67.07,66.83,67.03,398917.0,61.7577,61.9702,61.7485,61.9333,398917.0
2023-01-06 10:10:00,67.02,67.17,67.02,67.06,202580.0,61.924,62.0626,61.924,61.961,202580.0
2023-01-06 10:15:00,67.06,67.29,67.06,67.29,167303.0,61.961,62.1735,61.961,62.1735,167303.0
2023-01-06 10:20:00,67.3,67.31,67.23,67.28,274230.0,62.1827,62.192,62.1181,62.1643,274230.0
2023-01-06 10:25:00,67.29,67.29,67.16,67.17,187840.0,62.1735,62.1735,62.0534,62.0626,187840.0
2023-01-06 10:30:00,67.17,67.3,67.16,67.28,282125.0,62.0626,62.1827,62.0534,62.1643,282125.0
2023-01-06 10:35:00,67.28,67.42,67.27,67.41,259307.0,62.1643,62.2936,62.155,62.2844,259307.0
2023-01-06 10:40:00,67.42,67.48,67.39,67.4,343626.0,62.2936,62.349,62.2659,62.2751,343626.0
2023-01-06 10:45:00,67.4,67.55,67.4,67.55,201664.0,62.2751,62.4137,62.2751,62.4137,201664.0
2023-01-06 10:50:00,67.56,67.59,67.52,67.56,161103.0,62.423,62.4507,62.386,62.423,161103.0
2023-01-06 10:55:00,67.55,67.59,67.52,67.56,94838.0,62.4137,62.4507,62.386,62.423,94838.0
2023-01-06 11:00:00,67.56,67.61,67.54,67.61,98857.0,62.423,62.4692,62.4045,62.4692,98857.0
2023-01-06 11:05:00,67.61,67.66,67.56,67.65,105827.0,62.4692,62.5154,62.423,62.5061,105827.0
2023-01-06 11:10:00,67.64,67.68,67.62,67.62,191461.0,62.4969,62.5338,62.4784,62.4784,191461.0
2023-01-06 11:15:00,67.61,67.63,67.57,67.6,525668.0,62.4692,62.4876,62.4322,62.4599,525668.0
2023-01-06 11:20:00,67.6,67.69,67.6,67.69,412579.0,62.4599,62.5431,62.4599,62.5431,412579.0
2023-01-06 11:25:00,67.69,67.69,67.6,67.62,497598.0,62.5431,62.5431,62.4599,62.4784,497598.0
2023-01-06 11:30:00,67.63,67.69,67.6,67.69,368302.0,62.4876,62.5431,62.4599,62.5431,368302.0
2023-01-06 11:35:00,67.69,67.77,67.69,67.77,170812.0,62.5431,62.617,62.5431,62.617,170812.0
2023-01-06 11:40:00,67.77,67.78,67.72,67.75,276957.0,62.617,62.6262,62.5708,62.5985,276957.0
2023-01-06 11:45:00,67.75,67.82,67.74,67.78,165150.0,62.5985,62.6632,62.5893,62.6262,165150.0
2023-01-06 11:50:00,67.78,67.86,67.77,67.83,220166.0,62.6262,62.7002,62.617,62.6724,220166.0
2023-01-06 11:55:00,67.83,67.85,67.79,67.79,332704.0,62.6724,62.6909,62.6355,62.6355,332704.0
2023-01-06 12:00:00,67.79,67.85,67.79,67.83,115012.0,62.6355,62.6909,62.6355,62.6724,115012.0
2023-01-06 12:05:00,67.83,67.85,67.81,67.81,50156.0,62.6724,62.6909,62.654,62.654,50156.0
2023-01-06 12:10:00,67.81,67.85,67.77,67.78,239335.0,62.654,62.6909,62.617,62.6262,239335.0
2023-01-06 12:15:00,67.78,67.8,67.75,67.78,84260.0,62.6262,62.6447,62.5985,62.6262,84260.0
2023-01-06 12:20:00,67.78,67.8,67.73,67.74,74667.0,62.6262,62.6447,62.58,62.5893,74667.0
2023-01-06 12:25:00,67.74,67.78,67.74,67.77,146519.0,62.5893,62.6262,62.5893,62.617,146519.0
2023-01-06 12:30:00,67.77,67.79,67.75,67.77,49468.0,62.617,62.6355,62.5985,62.617,49468.0
2023-01-06 12:35:00,67.77,67.8,67.75,67.78,30847.0,62.617,62.6447,62.5985,62.6262,30847.0
2023-01-06 12:40:00,67.78,67.79,67.74,67.78,176563.0,62.6262,62.6355,62.5893,62.6262,176563.0
2023-01-06 12:45:00,67.79,67.82,67.78,67.78,59349.0,62.6355,62.6632,62.6262,62.6262,59349.0
2023-01-06 12:50:00,67.78,67.8,67.75,67.78,36086.0,62.6262,62.6447,62.5985,62.6262,36086.0
2023-01-06 12:55:00,67.77,67.8,67.75,67.8,85428.0,62.617,62.6447,62.5985,62.6447,85428.0
2023-01-06 13:00:00,67.81,67.82,67.77,67.79,35463.0,62.654,62.6632,62.617,62.6355,35463.0
2023-01-06 13:05:00,67.79,67.85,67.78,67.82,68869.0,62.6355,62.6909,62.6262,62.6632,68869.0
2023-01-06 13:10:00,67.82,67.86,67.81,67.84,61971.0,62.6632,62.7002,62.654,62.6817,61971.0
2023-01-06 13:15:00,67.85,67.86,67.81,67.82,108444.0,62.6909,62.7002,62.654,62.6632,108444.0
2023-01-06 13:20:00,67.83,67.84,67.8,67.84,72588.0,62.6724,62.6817,62.6447,62.6817,72588.0
2023-01-06 13:25:00,67.84,67.9,67.83,67.89,111135.0,62.6817,62.7371,62.6724,62.7279,111135.0
2023-01-06 13:30:00,67.89,67.94,67.87,67.93,109088.0,62.7279,62.7741,62.7094,62.7648,109088.0
2023-01-06 13:35:00,67.93,67.95,67.91,67.95,167727.0,62.7648,62.7833,62.7464,62.7833,167727.0
2023-01-06 13:40:00,67.95,67.98,67.93,67.94,103196.0,62.7833,62.811,62.7648,62.7741,103196.0
2023-01-06 13:45:00,67.95,67.95,67.91,67.93,64276.0,62.7833,62.7833,62.7464,62.7648,64276.0
2023-01-06 13:50:00,67.93,67.95,67.91,67.94,133181.0,62.7648,62.7833,62.7464,62.7741,133181.0
2023-01-06 13:55:00,67.94,67.96,67.93,67.95,117578.0,62.7741,62.7925,62.7648,62.7833,117578.0
2023-01-06 14:00:00,67.95,67.99,67.94,67.99,78089.0,62.7833,62.8203,62.7741,62.8203,78089.0
2023-01-06 14:05:00,67.98,68.01,67.97,68.01,81168.0,62.811,62.8387,62.8018,62.8387,81168.0
2023-01-06 14:10:00,68.01,68.06,68.0,68.04,306205.0,62.8387,62.8849,62.8295,62.8665,306205.0
2023-01-06 14:15:00,68.03,68.08,68.03,68.07,82400.0,62.8572,62.9034,62.8572,62.8942,82400.0
2023-01-06 14:20:00,68.08,68.11,68.07,68.09,38872.0,62.9034,62.9311,62.8942,62.9127,38872.0
2023-01-06 14:25:00,68.09,68.1,68.04,68.06,65478.0,62.9127,62.9219,62.8665,62.8849,65478.0
2023-01-06 14:30:00,68.06,68.1,68.05,68.09,114208.0,62.8849,62.9219,62.8757,62.9127,114208.0
2023-01-06 14:35:00,68.09,68.13,68.07,68.11,59186.0,62.9127,62.9496,62.8942,62.9311,59186.0
2023-01-06 14:40:00,68.1,68.13,68.08,68.12,28469.0,62.9219,62.9496,62.9034,62.9404,28469.0
2023-01-06 14:45:00,68.11,68.12,68.06,68.09,65830.0,62.9311,62.9404,62.8849,62.9127,65830.0
2023-01-06 14:50:00,68.09,68.11,68.08,68.11,152095.0,62.9127,62.9311,62.9034,62.9311,152095.0
2023-01-06 14:55:00,68.11,68.13,68.1,68.11,156984.0,62.9311,62.9496,62.9219,62.9311,156984.0
2023-01-06 15:00:00,68.1,68.16,68.1,68.14,143209.0,62.9219,62.9773,62.9219,62.9589,143209.0
2023-01-06 15:05:00,68.13,68.16,68.12,68.14,109613.0,62.9496,62.9773,62.9404,62.9589,109613.0
2023-01-06 15:10:00,68.15,68.16,68.1,68.12,74758.0,62.9681,62.9773,62.9219,62.9404,74758.0
2023-01-06 15:15:00,68.13,68.14,68.1,68.11,178142.0,62.9496,62.9589,62.9219,62.9311,178142.0
2023-01-06 15:20:00,68.11,68.12,68.08,68.12,185057.0,62.9311,62.9404,62.9034,62.9404,185057.0
2023-01-06 15:25:00,68.12,68.12,68.1,68.11,174415.0,62.9404,62.9404,62.9219,62.9311,174415.0
2023-01-06 15:30:00,68.11,68.15,68.1,68.14,111373.0,62.9311,62.9681,62.9219,62.9589,111373.0
2023-01-06 15:35:00,68.14,68.15,68.11,68.13,124709.0,62.9589,62.9681,62.9311,62.9496,124709.0
2023-01-06 15:40:00,68.13,68.16,68.12,68.15,309360.0,62.9496,62.9773,62.9404,62.9681,309360.0
2023-01-06 15:45:00,68.15,68.17,68.12,68.12,541476.0,62.9681,62.9866,62.9404,62.9404,541476.0
2023-01-06 15:50:00,68.12,68.12,68.07,68.09,752695.0,62.9404,62.9404,62.8942,62.9127,752695.0
2023-01-06 15:55:00,68.09,68.14,68.07,68.12,1279159.0,62.9127,62.9589,62.8942,62.9404,1279159.0
2023-01-09 09:30:00,68.65,68.71,68.55,68.64,330697.0,63.4301,63.4855,63.3377,63.4208,330697.0
2023-01-09 09:35:00,68.64,68.67,68.58,68.62,244190.0,63.4208,63.4486,63.3654,63.4024,244190.0
2023-01-09 09:40:00,68.62,68.7,68.6,68.67,403043.0,63.4024,63.4763,63.3839,63.4486,403043.0
2023-01-09 09:45:00,68.68,68.78,68.68,68.76,161776.0,63.4578,63.5502,63.4578,63.5317,161776.0
2023-01-09 09:50:00,68.77,68.83,68.75,68.82,269404.0,63.541,63.5964,63.5225,63.5872,269404.0
2023-01-09 09:55:00,68.82,68.84,68.79,68.82,288039.0,63.5872,63.6056,63.5594,63.5872,288039.0
2023-01-09 10:00:00,68.82,68.92,68.81,68.91,363384.0,63.5872,63.6796,63.5779,63.6703,363384.0
2023-01-09 10:05:00,68.9,68.92,68.85,68.88,171800.0,63.6611,63.6796,63.6149,63.6426,171800.0
2023-01-09 10:10:00,68.89,68.91,68.79,68.83,207047.0,63.6518,63.6703,63.5594,63.5964,207047.0
2023-01-09 10:15:00,68.82,68.92,68.82,68.9,226503.0,63.5872,63.6796,63.5872,63.6611,226503.0
2023-01-09 10:20:00,68.9,68.94,68.83,68.86,194011.0,63.6611,63.698,63.5964,63.6241,194011.0
2023-01-09 10:25:00,68.85,68.9,68.82,68.88,128266.0,63.6149,63.6611,63.5872,63.6426,128266.0
2023-01-09 10:30:00,68.87,68.97,68.87,68.97,105478.0,63.6334,63.7258,63.6334,63.7258,105478.0
2023-01-09 10:35:00,68.97,69.01,68.95,69.0,242016.0,63.7258,63.7627,63.7073,63.7535,242016.0
2023-01-09 10:40:00,69.0,69.02,68.96,69.0,74002.0,63.7535,63.772,63.7165,63.7535,74002.0
2023-01-09 10:45:00,68.99,69.05,68.99,69.05,112274.0,63.7442,63.7997,63.7442,63.7997,112274.0
2023-01-09 10:50:00,69.05,69.05,68.97,68.99,266343.0,63.7997,63.7997,63.7258,63.7442,266343.0
2023-01-09 10:55:00,69.0,69.0,68.92,68.94,83895.0,63.7535,63.7535,63.6796,63.698,83895.0
2023-01-09 11:00:00,68.94,68.98,68.93,68.97,113327.0,63.698,63.735,63.6888,63.7258,113327.0
2023-01-09 11:05:00,68.97,69.01,68.96,69.0,217407.0,63.7258,63.7627,63.7165,63.7535,217407.0
2023-01-09 11:10:00,69.0,69.05,68.99,69.05,141923.0,63.7535,63.7997,63.7442,63.7997,141923.0
2023-01-09 11:15:00,69.05,69.06,69.01,69.03,157675.0,63.7997,63.8089,63.7627,63.7812,157675.0
2023-01-09 11:20:00,69.03,69.06,69.0,69.05,203636.0,63.7812,63.8089,63.7535,63.7997,203636.0
2023-01-09 11:25:00,69.04,69.06,69.01,69.02,299864.0,63.7904,63.8089,63.7627,63.772,299864.0
2023-01-09 11:30:00,69.02,69.03,68.91,68.94,755119.0,63.772,63.7812,63.6703,63.698,755119.0
2023-01-09 11:35:00,68.93,68.95,68.89,68.9,205409.0,63.6888,63.7073,63.6518,63.6611,205409.0
2023-01-09 11:40:00,68.89,68.92,68.87,68.9,159674.0,63.6518,63.6796,63.6334,63.6611,159674.0
2023-01-09 11:45:00,68.9,68.96,68.89,68.94,206725.0,63.6611,63.7165,63.6518,63.698,206725.0
2023-01-09 11:50:00,68.94,68.99,68.91,68.98,406230.0,63.698,63.7442,63.6703,63.735,406230.0
2023-01-09 11:55:00,68.99,68.99,68.92,68.97,251469.0,63.7442,63.7442,63.6796,63.7258,251469.0
2023-01-09 12:00:00,68.96,68.96,68.92,68.93,127261.0,63.7165,63.7165,63.6796,63.6888,127261.0
2023-01-09 12:05:00,68.93,68.94,68.85,68.88,182503.0,63.6888,63.698,63.6149,63.6426,182503.0
2023-01-09 12:10:00,68.88,68.89,68.85,68.88,193194.0,63.6426,63.6518,63.6149,63.6426,193194.0
2023-01-09 12:15:00,68.88,68.88,68.79,68.8,90756.0,63.6426,63.6426,63.5594,63.5687,90756.0
2023-01-09 12:20:00,68.8,68.82,68.79,68.81,327950.0,63.5687,63.5872,63.5594,63.5779,327950.0
2023-01-09 12:25:00,68.81,68.83,68.78,68.82,287496.0,63.5779,63.5964,63.5502,63.5872,287496.0
2023-01-09 12:30:00,68.82,68.83,68.79,68.8,309733.0,63.5872,63.5964,63.5594,63.5687,309733.0
2023-01-09 12:35:00,68.8,68.8,68.71,68.73,187992.0,63.5687,63.5687,63.4855,63.504,187992.0
2023-01-09 12:40:00,68.73,68.74,68.7,68.71,233009.0,63.504,63.5132,63.4763,63.4855,233009.0
2023-01-09 12:45:00,68.71,68.78,68.71,68.75,170694.0,63.4855,63.5502,63.4855,63.5225,170694.0
2023-01-09 12:50:00,68.75,68.79,68.74,68.79,118974.0,63.5225,63.5594,63.5132,63.5594,118974.0
2023-01-09 12:55:00,68.8,68.82,68.78,68.8,76767.0,63.5687,63.5872,63.5502,63.5687,76767.0
2023-01-09 13:00:00,68.81,68.83,68.77,68.77,103320.0,63.5779,63.5964,63.541,63.541,103320.0
2023-01-09 13:05:00,68.77,68.78,68.73,68.75,241870.0,63.541,63.5502,63.504,63.5225,241870.0
2023-01-09 13:10:00,68.75,68.77,68.73,68.76,1450658.0,63.5225,63.541,63.504,63.5317,1450658.0
2023-01-09 13:15:00,68.77,68.78,68.75,68.76,213305.0,63.541,63.5502,63.5225,63.5317,213305.0
2023-01-09 13:20:00,68.76,68.82,68.75,68.81,141879.0,63.5317,63.5872,63.5225,63.5779,141879.0
2023-01-09 13:25:00,68.81,68.82,68.76,68.8,92255.0,63.5779,63.5872,63.5317,63.5687,92255.0
2023-01-09 13:30:00,68.8,68.82,68.77,68.79,121284.0,63.5687,63.5872,63.541,63.5594,121284.0
2023-01-09 13:35:00,68.79,68.79,68.68,68.7,136018.0,63.5594,63.5594,63.4578,63.4763,136018.0
2023-01-09 13:40:00,68.7,68.7,68.59,68.59,112085.0,63.4763,63.4763,63.3746,63.3746,112085.0
2023-01-09 13:45:00,68.59,68.62,68.54,68.61,286119.0,63.3746,63.4024,63.3284,63.3931,286119.0
2023-01-09 13:50:00,68.6,68.64,68.58,68.63,167140.0,63.3839,63.4208,63.3654,63.4116,167140.0
2023-01-09 13:55:00,68.62,68.66,68.61,68.65,101943.0,63.4024,63.4393,63.3931,63.4301,101943.0
2023-01-09 14:00:00,68.66,68.71,68.65,68.7,162507.0,63.4393,63.4855,63.4301,63.4763,162507.0
2023-01-09 14:05:00,68.7,68.71,68.6,68.7,567819.0,63.4763,63.4855,63.3839,63.4763,567819.0
2023-01-09 14:10:00,68.7,68.73,68.66,68.69,513558.0,63.4763,63.504,63.4393,63.467,513558.0
2023-01-09 14:15:00,68.68,68.71,68.66,68.7,181751.0,63.4578,63.4855,63.4393,63.4763,181751.0
2023-01-09 14:20:00,68.7,68.75,68.7,68.73,243247.0,63.4763,63.5225,63.4763,63.504,243247.0
2023-01-09 14:25:00,68.73,68.76,68.69,68.73,342591.0,63.504,63.5317,63.467,63.504,342591.0
2023-01-09 14:30:00,68.73,68.76,68.68,68.7,158472.0,63.504,63.5317,63.4578,63.4763,158472.0
2023-01-09 14:35:00,68.7,68.7,68.64,68.66,537629.0,63.4763,63.4763,63.4208,63.4393,537629.0
2023-01-09 14:40:00,68.65,68.69,68.64,68.69,99174.0,63.4301,63.467,63.4208,63.467,99174.0
2023-01-09 14:45:00,68.69,68.71,68.66,68.69,197565.0,63.467,63.4855,63.4393,63.467,197565.0
2023-01-09 14:50:00,68.69,68.71,68.66,68.69,223875.0,63.467,63.4855,63.4393,63.467,223875.0
2023-01-09 14:55:00,68.68,68.69,68.6,68.62,177327.0,63.4578,63.467,63.3839,63.4024,177327.0
2023-01-09 15:00:00,68.61,68.63,68.56,68.58,102428.0,63.3931,63.4116,63.3469,63.3654,102428.0
2023-01-09 15:05:00,68.59,68.61,68.55,68.57,167506.0,63.3746,63.3931,63.3377,63.3562,167506.0
2023-01-09 15:10:00,68.57,68.58,68.49,68.49,117770.0,63.3562,63.3654,63.2823,63.2823,117770.0
2023-01-09 15:15:00,68.49,68.53,68.48,68.52,86122.0,63.2823,63.3192,63.273,63.31,86122.0
2023-01-09 15:20:00,68.52,68.57,68.51,68.54,133959.0,63.31,63.3562,63.3007,63.3284,133959.0
2023-01-09 15:25:00,68.53,68.54,68.49,68.51,420252.0,63.3192,63.3284,63.2823,63.3007,420252.0
2023-01-09 15:30:00,68.5,68.51,68.44,68.47,227210.0,63.2915,63.3007,63.2361,63.2638,227210.0
2023-01-09 15:35:00,68.47,68.48,68.42,68.43,139366.0,63.2638,63.273,63.2176,63.2268,139366.0
2023-01-09 15:40:00,68.43,68.48,68.41,68.47,124052.0,63.2268,63.273,63.2083,63.2638,124052.0
2023-01-09 15:45:00,68.48,68.48,68.39,68.42,399488.0,63.273,63.273,63.1899,63.2176,399488.0
2023-01-09 15:50:00,68.43,68.47,68.41,68.43,700951.0,63.2268,63.2638,63.2083,63.2268,700951.0
2023-01-09 15:55:00,68.43,68.43,68.38,68.42,1866021.0,63.2268,63.2268,63.1806,63.2176,1866021.0
2023-01-10 09:30:00,68.33,68.5,68.33,68.49,286748.0,63.1344,63.2915,63.1344,63.2823,286748.0
2023-01-10 09:35:00,68.49,68.52,68.37,68.4,328207.0,63.2823,63.31,63.1714,63.1991,328207.0
2023-01-10 09:40:00,68.41,68.45,68.36,68.4,232173.0,63.2083,63.2453,63.1621,63.1991,232173.0
2023-01-10 09:45:00,68.4,68.42,68.27,68.31,114238.0,63.1991,63.2176,63.079,63.1159,114238.0
2023-01-10 09:50:00,68.31,68.42,68.25,68.41,171356.0,63.1159,63.2176,63.0605,63.2083,171356.0
2023-01-10 09:55:00,68.41,68.44,68.34,68.35,155241.0,63.2083,63.2361,63.1437,63.1529,155241.0
2023-01-10 10:00:00,68.36,68.39,68.32,68.37,255376.0,63.1621,63.1899,63.1252,63.1714,255376.0
2023-01-10 10:05:00,68.37,68.43,68.34,68.41,90392.0,63.1714,63.2268,63.1437,63.2083,90392.0
2023-01-10 10:10:00,68.42,68.51,68.39,68.47,264126.0,63.2176,63.3007,63.1899,63.2638,264126.0
2023-01-10 10:15:00,68.48,68.51,68.4,68.4,197935.0,63.273,63.3007,63.1991,63.1991,197935.0
2023-01-10 10:20:00,68.39,68.4,68.34,68.38,127336.0,63.1899,63.1991,63.1437,63.1806,127336.0
2023-01-10 10:25:00,68.37,68.44,68.34,68.35,103708.0,63.1714,63.2361,63.1437,63.1529,103708.0
2023-01-10 10:30:00,68.36,68.36,68.22,68.25,158224.0,63.1621,63.1621,63.0328,63.0605,158224.0
2023-01-10 10:35:00,68.25,68.3,68.23,68.27,144880.0,63.0605,63.1067,63.042,63.079,144880.0
2023-01-10 10:40:00,68.27,68.29,68.18,68.19,158483.0,63.079,63.0975,62.9958,63.0051,158483.0
2023-01-10 10:45:00,68.19,68.27,68.17,68.22,101092.0,63.0051,63.079,62.9866,63.0328,101092.0
2023-01-10 10:50:00,68.21,68.35,68.21,68.31,119927.0,63.0235,63.1529,63.0235,63.1159,119927.0
2023-01-10 10:55:00,68.31,68.38,68.3,68.35,287069.0,63.1159,63.1806,63.1067,63.1529,287069.0
2023-01-10 11:00:00,68.35,68.39,68.31,68.38,179921.0,63.1529,63.1899,63.1159,63.1806,179921.0
2023-01-10 11:05:00,68.39,68.41,68.36,68.38,169949.0,63.1899,63.2083,63.1621,63.1806,169949.0
2023-01-10 11:10:00,68.37,68.41,68.35,68.39,245051.0,63.1714,63.2083,63.1529,63.1899,245051.0
2023-01-10 11:15:00,68.39,68.42,68.34,68.4,101239.0,63.1899,63.2176,63.1437,63.1991,101239.0
2023-01-10 11:20:00,68.4,68.46,68.39,68.43,64049.0,63.1991,63.2545,63.1899,63.2268,64049.0
2023-01-10 11:25:00,68.43,68.44,68.35,68.36,296169.0,63.2268,63.2361,63.1529,63.1621,296169.0
2023-01-10 11:30:00,68.36,68.4,68.31,68.33,320809.0,63.1621,63.1991,63.1159,63.1344,320809.0
2023-01-10 11:35:00,68.35,68.39,68.3,68.31,1109822.0,63.1529,63.1899,63.1067,63.1159,1109822.0
2023-01-10 11:40:00,68.31,68.33,68.29,68.32,524830.0,63.1159,63.1344,63.0975,63.1252,524830.0
2023-01-10 11:45:00,68.31,68.35,68.26,68.34,894608.0,63.1159,63.1529,63.0697,63.1437,894608.0
2023-01-10 11:50:00,68.34,68.36,68.31,68.36,485296.0,63.1437,63.1621,63.1159,63.1621,485296.0
2023-01-10 11:55:00,68.36,68.38,68.34,68.36,614698.0,63.1621,63.1806,63.1437,63.1621,614698.0
2023-01-10 12:00:00,68.35,68.36,68.28,68.32,368926.0,63.1529,63.1621,63.0882,63.1252,368926.0
2023-01-10 12:05:00,68.32,68.39,68.31,68.39,59619.0,63.1252,63.1899,63.1159,63.1899,59619.0
2023-01-10 12:10:00,68.39,68.43,68.36,68.42,122092.0,63.1899,63.2268,63.1621,63.2176,122092.0
2023-01-10 12:15:00,68.42,68.42,68.37,68.4,348104.0,63.2176,63.2176,63.1714,63.1991,348104.0
2023-01-10 12:20:00,68.39,68.43,68.36,68.42,48227.0,63.1899,63.2268,63.1621,63.2176,48227.0
2023-01-10 12:25:00,68.42,68.45,68.41,68.42,64891.0,63.2176,63.2453,63.2083,63.2176,64891.0
2023-01-10 12:30:00,68.42,68.45,68.41,68.42,83695.0,63.2176,63.2453,63.2083,63.2176,83695.0
2023-01-10 12:35:00,68.42,68.5,68.41,68.5,119513.0,63.2176,63.2915,63.2083,63.2915,119513.0
2023-01-10 12:40:00,68.5,68.5,68.45,68.46,75352.0,63.2915,63.2915,63.2453,63.2545,75352.0
2023-01-10 12:45:00,68.45,68.47,68.42,68.43,203082.0,63.2453,63.2638,63.2176,63.2268,203082.0
2023-01-10 12:50:00,68.42,68.45,68.4,68.42,86039.0,63.2176,63.2453,63.1991,63.2176,86039.0
2023-01-10 12:55:00,68.41,68.43,68.4,68.43,41386.0,63.2083,63.2268,63.1991,63.2268,41386.0
2023-01-10 13:00:00,68.42,68.47,68.4,68.45,271178.0,63.2176,63.2638,63.1991,63.2453,271178.0
2023-01-10 13:05:00,68.45,68.48,68.43,68.47,218307.0,63.2453,63.273,63.2268,63.2638,218307.0
2023-01-10 13:10:00,68.47,68.48,68.45,68.45,166417.0,63.2638,63.273,63.2453,63.2453,166417.0
2023-01-10 13:15:00,68.46,68.46,68.39,68.42,146155.0,63.2545,63.2545,63.1899,63.2176,146155.0
2023-01-10 13:20:00,68.41,68.44,68.39,68.44,43208.0,63.2083,63.2361,63.1899,63.2361,43208.0
2023-01-10 13:25:00,68.43,68.47,68.42,68.43,100573.0,63.2268,63.2638,63.2176,63.2268,100573.0
2023-01-10 13:30:00,68.44,68.5,68.41,68.5,382819.0,63.2361,63.2915,63.2083,63.2915,382819.0
2023-01-10 13:35:00,68.5,68.54,68.49,68.52,185890.0,63.2915,63.3284,63.2823,63.31,185890.0
2023-01-10 13:40:00,68.52,68.53,68.46,68.47,234747.0,63.31,63.3192,63.2545,63.2638,234747.0
2023-01-10 13:45:00,68.47,68.5,68.45,68.49,258832.0,63.2638,63.2915,63.2453,63.2823,258832.0
2023-01-10 13:50:00,68.49,68.5,68.47,68.48,116682.0,63.2823,63.2915,63.2638,63.273,116682.0
2023-01-10 13:55:00,68.49,68.55,68.45,68.53,98602.0,63.2823,63.3377,63.2453,63.3192,98602.0
2023-01-10 14:00:00,68.54,68.58,68.54,68.58,380733.0,63.3284,63.3654,63.3284,63.3654,380733.0
2023-01-10 14:05:00,68.58,68.58,68.54,68.56,161760.0,63.3654,63.3654,63.3284,63.3469,161760.0
2023-01-10 14:10:00,68.56,68.59,68.54,68.56,347454.0,63.3469,63.3746,63.3284,63.3469,347454.0
2023-01-10 14:15:00,68.57,68.58,68.55,68.58,79535.0,63.3562,63.3654,63.3377,63.3654,79535.0
2023-01-10 14:20:00,68.58,68.59,68.55,68.56,57266.0,63.3654,63.3746,63.3377,63.3469,57266.0
2023-01-10 14:25:00,68.56,68.6,68.54,68.58,75802.0,63.3469,63.3839,63.3284,63.3654,75802.0
2023-01-10 14:30:00,68.59,68.61,68.56,68.58,89541.0,63.3746,63.3931,63.3469,63.3654,89541.0
2023-01-10 14:35:00,68.59,68.59,68.54,68.55,67116.0,63.3746,63.3746,63.3284,63.3377,67116.0
2023-01-10 14:40:00,68.55,68.56,68.53,68.53,49723.0,63.3377,63.3469,63.3192,63.3192,49723.0
2023-01-10 14:45:00,68.53,68.57,68.51,68.55,52540.0,63.3192,63.3562,63.3007,63.3377,52540.0
2023-01-10 14:50:00,68.56,68.57,68.51,68.54,73735.0,63.3469,63.3562,63.3007,63.3284,73735.0
2023-01-10 14:55:00,68.54,68.56,68.53,68.55,60351.0,63.3284,63.3469,63.3192,63.3377,60351.0
2023-01-10 15:00:00,68.55,68.56,68.5,68.53,151006.0,63.3377,63.3469,63.2915,63.3192,151006.0
2023-01-10 15:05:00,68.54,68.55,68.49,68.53,87563.0,63.3284,63.3377,63.2823,63.3192,87563.0
2023-01-10 15:10:00,68.53,68.56,68.5,68.55,362161.0,63.3192,63.3469,63.2915,63.3377,362161.0
2023-01-10 15:15:00,68.55,68.59,68.55,68.58,162597.0,63.3377,63.3746,63.3377,63.3654,162597.0
2023-01-10 15:20:00,68.58,68.58,68.53,68.55,115607.0,63.3654,63.3654,63.3192,63.3377,115607.0
2023-01-10 15:25:00,68.55,68.57,68.54,68.56,99264.0,63.3377,63.3562,63.3284,63.3469,99264.0
2023-01-10 15:30:00,68.56,68.58,68.53,68.58,112417.0,63.3469,63.3654,63.3192,63.3654,112417.0
2023-01-10 15:35:00,68.57,68.59,68.56,68.56,105192.0,63.3562,63.3746,63.3469,63.3469,105192.0
2023-01-10 15:40:00,68.56,68.56,68.52,68.53,98176.0,63.3469,63.3469,63.31,63.3192,98176.0
2023-01-10 15:45:00,68.53,68.57,68.52,68.55,168503.0,63.3192,63.3562,63.31,63.3377,168503.0
2023-01-10 15:50:00,68.55,68.59,68.55,68.58,486414.0,63.3377,63.3746,63.3377,63.3654,486414.0
2023-01-10 15:55:00,68.58,68.63,68.58,68.61,1454992.0,63.3654,63.4116,63.3654,63.3931,1454992.0
2023-01-11 09:30:00,68.95,68.98,68.85,68.86,602565.0,63.7073,63.735,63.6149,63.6241,602565.0
2023-01-11 09:35:00,68.87,68.94,68.86,68.91,109727.0,63.6334,63.698,63.6241,63.6703,109727.0
2023-01-11 09:40:00,68.92,69.01,68.91,68.99,67579.0,63.6796,63.7627,63.6703,63.7442,67579.0
2023-01-11 09:45:00,68.99,69.06,68.97,69.02,101500.0,63.7442,63.8089,63.7258,63.772,101500.0
2023-01-11 09:50:00,69.02,69.03,68.95,68.99,81633.0,63.772,63.7812,63.7073,63.7442,81633.0
2023-01-11 09:55:00,69.0,69.01,68.96,68.99,114175.0,63.7535,63.7627,63.7165,63.7442,114175.0
2023-01-11 10:00:00,68.99,69.01,68.96,68.98,103732.0,63.7442,63.7627,63.7165,63.735,103732.0
2023-01-11 10:05:00,68.98,69.03,68.97,68.99,277183.0,63.735,63.7812,63.7258,63.7442,277183.0
2023-01-11 10:10:00,68.99,69.02,68.97,68.98,96086.0,63.7442,63.772,63.7258,63.735,96086.0
2023-01-11 10:15:00,68.99,69.0,68.94,69.0,109831.0,63.7442,63.7535,63.698,63.7535,109831.0
2023-01-11 10:20:00,68.99,69.04,68.97,68.99,113856.0,63.7442,63.7904,63.7258,63.7442,113856.0
2023-01-11 10:25:00,68.99,69.04,68.97,69.03,42977.0,63.7442,63.7904,63.7258,63.7812,42977.0
2023-01-11 10:30:00,69.03,69.03,68.93,68.95,91763.0,63.7812,63.7812,63.6888,63.7073,91763.0
2023-01-11 10:35:00,68.95,68.95,68.9,68.91,94550.0,63.7073,63.7073,63.6611,63.6703,94550.0
2023-01-11 10:40:00,68.92,68.95,68.9,68.92,110768.0,63.6796,63.7073,63.6611,63.6796,110768.0
2023-01-11 10:45:00,68.92,68.93,68.88,68.9,165688.0,63.6796,63.6888,63.6426,63.6611,165688.0
2023-01-11 10:50:00,68.9,68.9,68.79,68.81,257172.0,63.6611,63.6611,63.5594,63.5779,257172.0
2023-01-11 10:55:00,68.81,68.82,68.73,68.75,67549.0,63.5779,63.5872,63.504,63.5225,67549.0
2023-01-11 11:00:00,68.76,68.8,68.75,68.79,101454.0,63.5317,63.5687,63.5225,63.5594,101454.0
2023-01-11 11:05:00,68.79,68.82,68.77,68.78,109305.0,63.5594,63.5872,63.541,63.5502,109305.0
2023-01-11 11:10:00,68.79,68.83,68.76,68.82,138620.0,63.5594,63.5964,63.5317,63.5872,138620.0
2023-01-11 11:15:00,68.83,68.84,68.8,68.81,62229.0,63.5964,63.6056,63.5687,63.5779,62229.0
2023-01-11 11:20:00,68.81,68.82,68.78,68.79,140233.0,63.5779,63.5872,63.5502,63.5594,140233.0
2023-01-11 11:25:00,68.8,68.82,68.78,68.79,143490.0,63.5687,63.5872,63.5502,63.5594,143490.0
2023-01-11 11:30:00,68.8,68.84,68.79,68.81,317040.0,63.5687,63.6056,63.5594,63.5779,317040.0
2023-01-11 11:35:00,68.82,68.84,68.8,68.83,156267.0,63.5872,63.6056,63.5687,63.5964,156267.0
2023-01-11 11:40:00,68.83,68.89,68.83,68.89,154985.0,63.5964,63.6518,63.5964,63.6518,154985.0
2023-01-11 11:45:00,68.88,68.89,68.86,68.89,71652.0,63.6426,63.6518,63.6241,63.6518,71652.0
2023-01-11 11:50:00,68.89,68.9,68.86,68.88,28700.0,63.6518,63.6611,63.6241,63.6426,28700.0
2023-01-11 11:55:00,68.89,68.89,68.81,68.81,256866.0,63.6518,63.6518,63.5779,63.5779,256866.0
2023-01-11 12:00:00,68.81,68.83,68.79,68.81,478979.0,63.5779,63.5964,63.5594,63.5779,478979.0
2023-01-11 12:05:00,68.81,68.82,68.79,68.81,143087.0,63.5779,63.5872,63.5594,63.5779,143087.0
2023-01-11 12:10:00,68.81,68.84,68.81,68.83,59448.0,63.5779,63.6056,63.5779,63.5964,59448.0
2023-01-11 12:15:00,68.83,68.85,68.81,68.82,205388.0,63.5964,63.6149,63.5779,63.5872,205388.0
2023-01-11 12:20:00,68.82,68.86,68.81,68.84,389316.0,63.5872,63.6241,63.5779,63.6056,389316.0
2023-01-11 12:25:00,68.84,68.84,68.81,68.83,70330.0,63.6056,63.6056,63.5779,63.5964,70330.0
2023-01-11 12:30:00,68.83,68.84,68.8,68.83,242602.0,63.5964,63.6056,63.5687,63.5964,242602.0
2023-01-11 12:35:00,68.83,68.85,68.81,68.84,213687.0,63.5964,63.6149,63.5779,63.6056,213687.0
2023-01-11 12:40:00,68.84,68.86,68.83,68.83,110701.0,63.6056,63.6241,63.5964,63.5964,110701.0
2023-01-11 12:45:00,68.83,68.86,68.83,68.84,411848.0,63.5964,63.6241,63.5964,63.6056,411848.0
2023-01-11 12:50:00,68.84,68.86,68.83,68.85,359227.0,63.6056,63.6241,63.5964,63.6149,359227.0
2023-01-11 12:55:00,68.85,68.88,68.84,68.86,1043466.0,63.6149,63.6426,63.6056,63.6241,1043466.0
2023-01-11 13:00:00,68.86,68.91,68.85,68.9,260356.0,63.6241,63.6703,63.6149,63.6611,260356.0
2023-01-11 13:05:00,68.9,68.91,68.87,68.9,81454.0,63.6611,63.6703,63.6334,63.6611,81454.0
2023-01-11 13:10:00,68.9,69.03,68.89,69.0,1181436.0,63.6611,63.7812,63.6518,63.7535,1181436.0
2023-01-11 13:15:00,69.0,69.0,68.74,68.86,646062.0,63.7535,63.7535,63.5132,63.6241,646062.0
2023-01-11 13:20:00,68.85,68.87,68.82,68.85,60770.0,63.6149,63.6334,63.5872,63.6149,60770.0
2023-01-11 13:25:00,68.85,68.89,68.82,68.87,78999.0,63.6149,63.6518,63.5872,63.6334,78999.0
2023-01-11 13:30:00,68.87,68.93,68.86,68.92,295881.0,63.6334,63.6888,63.6241,63.6796,295881.0
2023-01-11 13:35:00,68.92,68.93,68.9,68.92,52362.0,63.6796,63.6888,63.6611,63.6796,52362.0
2023-01-11 13:40:00,68.93,68.95,68.92,68.93,604669.0,63.6888,63.7073,63.6796,63.6888,604669.0
2023-01-11 13:45:00,68.93,68.95,68.92,68.94,187161.0,63.6888,63.7073,63.6796,63.698,187161.0
2023-01-11 13:50:00,68.94,68.94,68.88,68.9,228674.0,63.698,63.698,63.6426,63.6611,228674.0
2023-01-11 13:55:00,68.9,68.94,68.9,68.94,72160.0,63.6611,63.698,63.6611,63.698,72160.0
2023-01-11 14:00:00,68.95,68.96,68.92,68.93,174186.0,63.7073,63.7165,63.6796,63.6888,174186.0
2023-01-11 14:05:00,68.94,68.94,68.89,68.92,48405.0,63.698,63.698,63.6518,63.6796,48405.0
2023-01-11 14:10:00,68.93,68.95,68.92,68.92,163856.0,63.6888,63.7073,63.6796,63.6796,163856.0
2023-01-11 14:15:00,68.92,68.95,68.92,68.93,78072.0,63.6796,63.7073,63.6796,63.6888,78072.0
2023-01-11 14:20:00,68.93,68.94,68.91,68.94,79305.0,63.6888,63.698,63.6703,63.698,79305.0
2023-01-11 14:25:00,68.94,68.96,68.93,68.95,75342.0,63.698,63.7165,63.6888,63.7073,75342.0
2023-01-11 14:30:00,68.95,68.99,68.94,68.97,71454.0,63.7073,63.7442,63.698,63.7258,71454.0
2023-01-11 14:35:00,68.97,69.0,68.96,69.0,66692.0,63.7258,63.7535,63.7165,63.7535,66692.0
2023-01-11 14:40:00,69.0,69.04,68.99,69.03,63444.0,63.7535,63.7904,63.7442,63.7812,63444.0
2023-01-11 14:45:00,69.03,69.03,69.01,69.02,66983.0,63.7812,63.7812,63.7627,63.772,66983.0
2023-01-11 14:50:00,69.02,69.03,69.0,69.02,32678.0,63.772,63.7812,63.7535,63.772,32678.0
2023-01-11 14:55:00,69.02,69.05,69.0,69.04,98115.0,63.772,63.7997,63.7535,63.7904,98115.0
2023-01-11 15:00:00,69.04,69.06,69.02,69.05,69355.0,63.7904,63.8089,63.772,63.7997,69355.0
2023-01-11 15:05:00,69.05,69.05,69.02,69.03,115479.0,63.7997,63.7997,63.772,63.7812,115479.0
2023-01-11 15:10:00,69.03,69.07,69.02,69.05,242361.0,63.7812,63.8181,63.772,63.7997,242361.0
2023-01-11 15:15:00,69.05,69.09,69.04,69.09,175144.0,63.7997,63.8366,63.7904,63.8366,175144.0
2023-01-11 15:20:00,69.09,69.11,69.07,69.09,116767.0,63.8366,63.8551,63.8181,63.8366,116767.0
2023-01-11 15:25:00,69.09,69.1,69.06,69.08,102863.0,63.8366,63.8459,63.8089,63.8274,102863.0
2023-01-11 15:30:00,69.08,69.08,69.04,69.05,216934.0,63.8274,63.8274,63.7904,63.7997,216934.0
2023-01-11 15:35:00,69.04,69.05,69.03,69.05,219184.0,63.7904,63.7997,63.7812,63.7997,219184.0
2023-01-11 15:40:00,69.05,69.06,69.02,69.06,208782.0,63.7997,63.8089,63.772,63.8089,208782.0
2023-01-11 15:45:00,69.06,69.08,69.05,69.08,252120.0,63.8089,63.8274,63.7997,63.8274,252120.0
2023-01-11 15:50:00,69.08,69.11,69.06,69.11,429760.0,63.8274,63.8551,63.8089,63.8551,429760.0
2023-01-11 15:55:00,69.11,69.15,69.09,69.14,789418.0,63.8551,63.8921,63.8366,63.8828,789418.0
2023-01-12 09:30:00,69.71,69.82,69.55,69.55,329616.0,64.4095,64.5111,64.2617,64.2617,329616.0
2023-01-12 09:35:00,69.54,69.58,69.44,69.52,149714.0,64.2524,64.2894,64.16,64.2339,149714.0
2023-01-12 09:40:00,69.51,69.52,69.23,69.24,223439.0,64.2247,64.2339,63.966,63.9752,223439.0
2023-01-12 09:45:00,69.23,69.32,69.16,69.17,205521.0,63.966,64.0491,63.9013,63.9105,205521.0
2023-01-12 09:50:00,69.17,69.22,69.0,69.06,302747.0,63.9105,63.9567,63.7535,63.8089,302747.0
2023-01-12 09:55:00,69.04,69.26,69.01,69.22,233733.0,63.7904,63.9937,63.7627,63.9567,233733.0
2023-01-12 10:00:00,69.23,69.39,69.22,69.39,127073.0,63.966,64.1138,63.9567,64.1138,127073.0
2023-01-12 10:05:00,69.39,69.41,69.27,69.33,89705.0,64.1138,64.1323,64.0029,64.0584,89705.0
2023-01-12 10:10:00,69.34,69.69,69.34,69.61,196905.0,64.0676,64.391,64.0676,64.3171,196905.0
2023-01-12 10:15:00,69.61,69.7,69.6,69.66,194185.0,64.3171,64.4002,64.3078,64.3633,194185.0
2023-01-12 10:20:00,69.67,69.71,69.57,69.65,186376.0,64.3725,64.4095,64.2801,64.354,186376.0
2023-01-12 10:25:00,69.66,69.73,69.61,69.64,224675.0,64.3633,64.428,64.3171,64.3448,224675.0
2023-01-12 10:30:00,69.64,69.72,69.56,69.71,156253.0,64.3448,64.4187,64.2709,64.4095,156253.0
2023-01-12 10:35:00,69.71,69.84,69.7,69.81,91094.0,64.4095,64.5296,64.4002,64.5019,91094.0
2023-01-12 10:40:00,69.81,69.84,69.61,69.67,259762.0,64.5019,64.5296,64.3171,64.3725,259762.0
2023-01-12 10:45:00,69.67,69.71,69.63,69.7,279266.0,64.3725,64.4095,64.3356,64.4002,279266.0
2023-01-12 10:50:00,69.7,69.75,69.66,69.73,123807.0,64.4002,64.4464,64.3633,64.428,123807.0
2023-01-12 10:55:00,69.73,69.79,69.71,69.71,231531.0,64.428,64.4834,64.4095,64.4095,231531.0
2023-01-12 11:00:00,69.72,69.74,69.63,69.73,302454.0,64.4187,64.4372,64.3356,64.428,302454.0
2023-01-12 11:05:00,69.74,69.79,69.69,69.73,142190.0,64.4372,64.4834,64.391,64.428,142190.0
2023-01-12 11:10:00,69.73,69.82,69.69,69.82,171788.0,64.428,64.5111,64.391,64.5111,171788.0
2023-01-12 11:15:00,69.82,69.83,69.78,69.81,325050.0,64.5111,64.5204,64.4742,64.5019,325050.0
2023-01-12 11:20:00,69.81,69.85,69.78,69.8,133589.0,64.5019,64.5388,64.4742,64.4926,133589.0
2023-01-12 11:25:00,69.8,69.81,69.72,69.78,310498.0,64.4926,64.5019,64.4187,64.4742,310498.0
2023-01-12 11:30:00,69.78,69.8,69.63,69.67,485013.0,64.4742,64.4926,64.3356,64.3725,485013.0
2023-01-12 11:35:00,69.67,69.72,69.66,69.7,364976.0,64.3725,64.4187,64.3633,64.4002,364976.0
2023-01-12 11:40:00,69.7,69.78,69.67,69.76,145691.0,64.4002,64.4742,64.3725,64.4557,145691.0
2023-01-12 11:45:00,69.77,69.78,69.68,69.7,291509.0,64.4649,64.4742,64.3818,64.4002,291509.0
2023-01-12 11:50:00,69.69,69.72,69.67,69.7,83996.0,64.391,64.4187,64.3725,64.4002,83996.0
2023-01-12 11:55:00,69.7,69.82,69.7,69.79,72261.0,64.4002,64.5111,64.4002,64.4834,72261.0
2023-01-12 12:00:00,69.79,69.84,69.78,69.81,84821.0,64.4834,64.5296,64.4742,64.5019,84821.0
2023-01-12 12:05:00,69.81,69.91,69.8,69.88,63422.0,64.5019,64.5943,64.4926,64.5666,63422.0
2023-01-12 12:10:00,69.88,69.95,69.88,69.93,145774.0,64.5666,64.6312,64.5666,64.6128,145774.0
2023-01-12 12:15:00,69.92,70.0,69.92,70.0,193523.0,64.6035,64.6774,64.6035,64.6774,193523.0
2023-01-12 12:20:00,70.0,70.02,69.94,70.0,107650.0,64.6774,64.6959,64.622,64.6774,107650.0
2023-01-12 12:25:00,69.99,70.07,69.98,70.04,108995.0,64.6682,64.7421,64.659,64.7144,108995.0
2023-01-12 12:30:00,70.04,70.12,70.04,70.1,61541.0,64.7144,64.7883,64.7144,64.7698,61541.0
2023-01-12 12:35:00,70.12,70.14,70.08,70.09,50864.0,64.7883,64.8068,64.7514,64.7606,50864.0
2023-01-12 12:40:00,70.08,70.11,70.05,70.06,129883.0,64.7514,64.7791,64.7236,64.7329,129883.0
2023-01-12 12:45:00,70.06,70.11,70.05,70.06,200649.0,64.7329,64.7791,64.7236,64.7329,200649.0
2023-01-12 12:50:00,70.07,70.15,70.07,70.12,93926.0,64.7421,64.816,64.7421,64.7883,93926.0
2023-01-12 12:55:00,70.12,70.16,70.12,70.14,147433.0,64.7883,64.8253,64.7883,64.8068,147433.0
2023-01-12 13:00:00,70.13,70.26,70.13,70.23,324723.0,64.7975,64.9177,64.7975,64.8899,324723.0
2023-01-12 13:05:00,70.23,70.25,70.2,70.22,169214.0,64.8899,64.9084,64.8622,64.8807,169214.0
2023-01-12 13:10:00,70.21,70.24,70.17,70.22,82669.0,64.8715,64.8992,64.8345,64.8807,82669.0
2023-01-12 13:15:00,70.23,70.28,70.22,70.23,186795.0,64.8899,64.9361,64.8807,64.8899,186795.0
2023-01-12 13:20:00,70.23,70.25,70.18,70.19,132383.0,64.8899,64.9084,64.8437,64.853,132383.0
2023-01-12 13:25:00,70.18,70.18,69.96,70.0,377409.0,64.8437,64.8437,64.6405,64.6774,377409.0
2023-01-12 13:30:00,70.0,70.09,69.96,70.06,261425.0,64.6774,64.7606,64.6405,64.7329,261425.0
2023-01-12 13:35:00,70.06,70.14,70.05,70.11,159267.0,64.7329,64.8068,64.7236,64.7791,159267.0
2023-01-12 13:40:00,70.11,70.16,70.1,70.15,145565.0,64.7791,64.8253,64.7698,64.816,145565.0
2023-01-12 13:45:00,70.15,70.19,70.13,70.16,61229.0,64.816,64.853,64.7975,64.8253,61229.0
2023-01-12 13:50:00,70.16,70.27,70.16,70.23,94547.0,64.8253,64.9269,64.8253,64.8899,94547.0
2023-01-12 13:55:00,70.23,70.25,70.21,70.22,135062.0,64.8899,64.9084,64.8715,64.8807,135062.0
2023-01-12 14:00:00,70.22,70.23,70.15,70.17,141637.0,64.8807,64.8899,64.816,64.8345,141637.0
2023-01-12 14:05:00,70.17,70.19,70.11,70.13,320995.0,64.8345,64.853,64.7791,64.7975,320995.0
2023-01-12 14:10:00,70.14,70.18,70.12,70.17,110363.0,64.8068,64.8437,64.7883,64.8345,110363.0
2023-01-12 14:15:00,70.17,70.17,70.12,70.14,461054.0,64.8345,64.8345,64.7883,64.8068,461054.0
2023-01-12 14:20:00,70.13,70.17,70.07,70.09,252924.0,64.7975,64.8345,64.7421,64.7606,252924.0
2023-01-12 14:25:00,70.09,70.11,70.06,70.07,155697.0,64.7606,64.7791,64.7329,64.7421,155697.0
2023-01-12 14:30:00,70.06,70.1,70.04,70.09,129953.0,64.7329,64.7698,64.7144,64.7606,129953.0
2023-01-12 14:35:00,70.09,70.13,70.07,70.11,83002.0,64.7606,64.7975,64.7421,64.7791,83002.0
2023-01-12 14:40:00,70.11,70.14,70.09,70.12,83229.0,64.7791,64.8068,64.7606,64.7883,83229.0
2023-01-12 14:45:00,70.12,70.17,70.12,70.16,55123.0,64.7883,64.8345,64.7883,64.8253,55123.0
2023-01-12 14:50:00,70.17,70.17,70.05,70.06,232906.0,64.8345,64.8345,64.7236,64.7329,232906.0
2023-01-12 14:55:00,70.06,70.12,70.02,70.12,70504.0,64.7329,64.7883,64.6959,64.7883,70504.0
2023-01-12 15:00:00,70.12,70.13,70.05,70.07,94900.0,64.7883,64.7975,64.7236,64.7421,94900.0
2023-01-12 15:05:00,70.07,70.09,70.0,70.01,134297.0,64.7421,64.7606,64.6774,64.6867,134297.0
2023-01-12 15:10:00,70.01,70.04,69.99,70.02,192193.0,64.6867,64.7144,64.6682,64.6959,192193.0
2023-01-12 15:15:00,70.02,70.06,70.0,70.01,551845.0,64.6959,64.7329,64.6774,64.6867,551845.0
2023-01-12 15:20:00,70.01,70.06,69.99,70.03,1396594.0,64.6867,64.7329,64.6682,64.7052,1396594.0
2023-01-12 15:25:00,70.03,70.08,70.02,70.04,398446.0,64.7052,64.7514,64.6959,64.7144,398446.0
2023-01-12 15:30:00,70.05,70.09,70.04,70.08,387802.0,64.7236,64.7606,64.7144,64.7514,387802.0
2023-01-12 15:35:00,70.08,70.08,70.04,70.07,335774.0,64.7514,64.7514,64.7144,64.7421,335774.0
2023-01-12 15:40:00,70.06,70.1,70.05,70.06,295605.0,64.7329,64.7698,64.7236,64.7329,295605.0
2023-01-12 15:45:00,70.06,70.07,69.99,70.02,488417.0,64.7329,64.7421,64.6682,64.6959,488417.0
2023-01-12 15:50:00,70.03,70.1,70.02,70.08,526160.0,64.7052,64.7698,64.6959,64.7514,526160.0
2023-01-12 15:55:00,70.08,70.16,70.08,70.15,1283427.0,64.7514,64.8253,64.7514,64.816,1283427.0
2023-01-13 09:30:00,69.81,69.96,69.81,69.95,308908.0,64.5019,64.6405,64.5019,64.6312,308908.0
2023-01-13 09:35:00,69.95,70.01,69.91,69.97,278781.0,64.6312,64.6867,64.5943,64.6497,278781.0
2023-01-13 09:40:00,69.98,70.02,69.93,70.0,139356.0,64.659,64.6959,64.6128,64.6774,139356.0
2023-01-13 09:45:00,70.0,70.12,69.97,70.11,1132908.0,64.6774,64.7883,64.6497,64.7791,1132908.0
2023-01-13 09:50:00,70.11,70.18,70.1,70.17,289112.0,64.7791,64.8437,64.7698,64.8345,289112.0
2023-01-13 09:55:00,70.17,70.19,70.13,70.16,127912.0,64.8345,64.853,64.7975,64.8253,127912.0
2023-01-13 10:00:00,70.16,70.28,70.06,70.16,315794.0,64.8253,64.9361,64.7329,64.8253,315794.0
2023-01-13 10:05:00,70.17,70.27,70.12,70.14,231029.0,64.8345,64.9269,64.7883,64.8068,231029.0
2023-01-13 10:10:00,70.14,70.26,70.11,70.22,371263.0,64.8068,64.9177,64.7791,64.8807,371263.0
2023-01-13 10:15:00,70.23,70.27,70.19,70.24,380667.0,64.8899,64.9269,64.853,64.8992,380667.0
2023-01-13 10:20:00,70.25,70.32,70.22,70.29,150872.0,64.9084,64.9731,64.8807,64.9454,150872.0
2023-01-13 10:25:00,70.28,70.29,70.24,70.27,186237.0,64.9361,64.9454,64.8992,64.9269,186237.0
2023-01-13 10:30:00,70.26,70.3,70.2,70.22,101146.0,64.9177,64.9546,64.8622,64.8807,101146.0
2023-01-13 10:35:00,70.21,70.28,70.21,70.27,150682.0,64.8715,64.9361,64.8715,64.9269,150682.0
2023-01-13 10:40:00,70.27,70.3,70.26,70.27,142165.0,64.9269,64.9546,64.9177,64.9269,142165.0
2023-01-13 10:45:00,70.26,70.36,70.25,70.34,321730.0,64.9177,65.0101,64.9084,64.9916,321730.0
2023-01-13 10:50:00,70.34,70.35,70.26,70.31,416291.0,64.9916,65.0008,64.9177,64.9639,416291.0
2023-01-13 10:55:00,70.31,70.33,70.26,70.29,354541.0,64.9639,64.9823,64.9177,64.9454,354541.0
2023-01-13 11:00:00,70.29,70.3,70.21,70.26,399358.0,64.9454,64.9546,64.8715,64.9177,399358.0
2023-01-13 11:05:00,70.26,70.27,70.2,70.22,180746.0,64.9177,64.9269,64.8622,64.8807,180746.0
2023-01-13 11:10:00,70.22,70.22,70.13,70.14,144734.0,64.8807,64.8807,64.7975,64.8068,144734.0
2023-01-13 11:15:00,70.15,70.16,70.11,70.15,436681.0,64.816,64.8253,64.7791,64.816,436681.0
2023-01-13 11:20:00,70.15,70.22,70.12,70.22,67012.0,64.816,64.8807,64.7883,64.8807,67012.0
2023-01-13 11:25:00,70.22,70.26,70.2,70.21,205374.0,64.8807,64.9177,64.8622,64.8715,205374.0
2023-01-13 11:30:00,70.22,70.23,70.13,70.15,233016.0,64.8807,64.8899,64.7975,64.816,233016.0
2023-01-13 11:35:00,70.15,70.17,70.11,70.12,364829.0,64.816,64.8345,64.7791,64.7883,364829.0
2023-01-13 11:40:00,70.12,70.14,70.09,70.14,70973.0,64.7883,64.8068,64.7606,64.8068,70973.0
2023-01-13 11:45:00,70.13,70.14,70.05,70.12,274811.0,64.7975,64.8068,64.7236,64.7883,274811.0
2023-01-13 11:50:00,70.11,70.15,70.09,70.13,166435.0,64.7791,64.816,64.7606,64.7975,166435.0
2023-01-13 11:55:00,70.14,70.17,70.1,70.15,113476.0,64.8068,64.8345,64.7698,64.816,113476.0
2023-01-13 12:00:00,70.15,70.19,70.14,70.16,121745.0,64.816,64.853,64.8068,64.8253,121745.0
2023-01-13 12:05:00,70.16,70.21,70.15,70.2,62115.0,64.8253,64.8715,64.816,64.8622,62115.0
2023-01-13 12:10:00,70.2,70.27,70.19,70.25,60849.0,64.8622,64.9269,64.853,64.9084,60849.0
2023-01-13 12:15:00,70.25,70.29,70.24,70.27,87413.0,64.9084,64.9454,64.8992,64.9269,87413.0
2023-01-13 12:20:00,70.27,70.29,70.26,70.27,43993.0,64.9269,64.9454,64.9177,64.9269,43993.0
2023-01-13 12:25:00,70.26,70.3,70.26,70.28,26716.0,64.9177,64.9546,64.9177,64.9361,26716.0
2023-01-13 12:30:00,70.29,70.29,70.25,70.26,30315.0,64.9454,64.9454,64.9084,64.9177,30315.0
2023-01-13 12:35:00,70.26,70.27,70.22,70.23,37853.0,64.9177,64.9269,64.8807,64.8899,37853.0
2023-01-13 12:40:00,70.24,70.27,70.22,70.27,353170.0,64.8992,64.9269,64.8807,64.9269,353170.0
2023-01-13 12:45:00,70.26,70.29,70.25,70.26,88719.0,64.9177,64.9454,64.9084,64.9177,88719.0
2023-01-13 12:50:00,70.26,70.28,70.25,70.28,70161.0,64.9177,64.9361,64.9084,64.9361,70161.0
2023-01-13 12:55:00,70.28,70.33,70.27,70.3,53607.0,64.9361,64.9823,64.9269,64.9546,53607.0
2023-01-13 13:00:00,70.3,70.32,70.28,70.29,57899.0,64.9546,64.9731,64.9361,64.9454,57899.0
2023-01-13 13:05:00,70.28,70.3,70.26,70.28,15932.0,64.9361,64.9546,64.9177,64.9361,15932.0
2023-01-13 13:10:00,70.28,70.3,70.28,70.29,54398.0,64.9361,64.9546,64.9361,64.9454,54398.0
2023-01-13 13:15:00,70.28,70.29,70.25,70.26,242273.0,64.9361,64.9454,64.9084,64.9177,242273.0
2023-01-13 13:20:00,70.26,70.26,70.22,70.24,68560.0,64.9177,64.9177,64.8807,64.8992,68560.0
2023-01-13 13:25:00,70.23,70.25,70.22,70.24,107928.0,64.8899,64.9084,64.8807,64.8992,107928.0
2023-01-13 13:30:00,70.24,70.28,70.23,70.27,71038.0,64.8992,64.9361,64.8899,64.9269,71038.0
2023-01-13 13:35:00,70.28,70.29,70.25,70.29,44934.0,64.9361,64.9454,64.9084,64.9454,44934.0
2023-01-13 13:40:00,70.29,70.39,70.29,70.38,91801.0,64.9454,65.0378,64.9454,65.0285,91801.0
2023-01-13 13:45:00,70.38,70.42,70.35,70.41,112879.0,65.0285,65.0655,65.0008,65.0563,112879.0
2023-01-13 13:50:00,70.4,70.42,70.38,70.39,87637.0,65.047,65.0655,65.0285,65.0378,87637.0
2023-01-13 13:55:00,70.39,70.41,70.38,70.41,25431.0,65.0378,65.0563,65.0285,65.0563,25431.0
2023-01-13 14:00:00,70.41,70.43,70.38,70.39,186173.0,65.0563,65.0747,65.0285,65.0378,186173.0
2023-01-13 14:05:00,70.39,70.4,70.35,70.36,65014.0,65.0378,65.047,65.0008,65.0101,65014.0
2023-01-13 14:10:00,70.36,70.4,70.35,70.39,162701.0,65.0101,65.047,65.0008,65.0378,162701.0
2023-01-13 14:15:00,70.4,70.41,70.37,70.37,99846.0,65.047,65.0563,65.0193,65.0193,99846.0
2023-01-13 14:20:00,70.37,70.37,70.33,70.37,51214.0,65.0193,65.0193,64.9823,65.0193,51214.0
2023-01-13 14:25:00,70.38,70.4,70.37,70.39,30182.0,65.0285,65.047,65.0193,65.0378,30182.0
2023-01-13 14:30:00,70.39,70.42,70.38,70.39,61991.0,65.0378,65.0655,65.0285,65.0378,61991.0
2023-01-13 14:35:00,70.38,70.4,70.35,70.4,57429.0,65.0285,65.047,65.0008,65.047,57429.0
2023-01-13 14:40:00,70.39,70.4,70.35,70.37,45760.0,65.0378,65.047,65.0008,65.0193,45760.0
2023-01-13 14:45:00,70.37,70.39,70.34,70.37,42710.0,65.0193,65.0378,64.9916,65.0193,42710.0
2023-01-13 14:50:00,70.37,70.37,70.33,70.34,48103.0,65.0193,65.0193,64.9823,64.9916,48103.0
2023-01-13 14:55:00,70.34,70.36,70.33,70.36,164542.0,64.9916,65.0101,64.9823,65.0101,164542.0
2023-01-13 15:00:00,70.36,70.38,70.34,70.38,58210.0,65.0101,65.0285,64.9916,65.0285,58210.0
2023-01-13 15:05:00,70.38,70.39,70.35,70.37,40733.0,65.0285,65.0378,65.0008,65.0193,40733.0
2023-01-13 15:10:00,70.38,70.4,70.37,70.39,142447.0,65.0285,65.047,65.0193,65.0378,142447.0
2023-01-13 15:15:00,70.38,70.4,70.37,70.4,148834.0,65.0285,65.047,65.0193,65.047,148834.0
2023-01-13 15:20:00,70.4,70.43,70.38,70.42,169187.0,65.047,65.0747,65.0285,65.0655,169187.0
2023-01-13 15:25:00,70.42,70.47,70.41,70.47,114334.0,65.0655,65.1117,65.0563,65.1117,114334.0
2023-01-13 15:30:00,70.47,70.48,70.46,70.47,276185.0,65.1117,65.1209,65.1025,65.1117,276185.0
2023-01-13 15:35:00,70.46,70.53,70.46,70.53,280923.0,65.1025,65.1671,65.1025,65.1671,280923.0
2023-01-13 15:40:00,70.53,70.53,70.49,70.52,587876.0,65.1671,65.1671,65.1302,65.1579,587876.0
2023-01-13 15:45:00,70.51,70.52,70.47,70.5,234603.0,65.1487,65.1579,65.1117,65.1394,234603.0
2023-01-13 15:50:00,70.5,70.51,70.47,70.5,656695.0,65.1394,65.1487,65.1117,65.1394,656695.0
2023-01-13 15:55:00,70.5,70.55,70.5,70.52,2225477.0,65.1394,65.1856,65.1394,65.1579,2225477.0
2023-01-17 09:30:00,70.78,70.85,70.75,70.78,324156.0,65.3981,65.4628,65.3704,65.3981,324156.0
2023-01-17 09:35:00,70.78,70.82,70.72,70.76,310688.0,65.3981,65.4351,65.3427,65.3796,310688.0
2023-01-17 09:40:00,70.77,70.8,70.72,70.78,182560.0,65.3889,65.4166,65.3427,65.3981,182560.0
2023-01-17 09:45:00,70.77,70.84,70.77,70.81,165486.0,65.3889,65.4536,65.3889,65.4258,165486.0
2023-01-17 09:50:00,70.81,70.84,70.78,70.82,273972.0,65.4258,65.4536,65.3981,65.4351,273972.0
2023-01-17 09:55:00,70.82,70.85,70.76,70.81,767937.0,65.4351,65.4628,65.3796,65.4258,767937.0
2023-01-17 10:00:00,70.82,71.06,70.79,71.02,1082272.0,65.4351,65.6568,65.4074,65.6199,1082272.0
2023-01-17 10:05:00,71.02,71.03,70.87,70.9,461615.0,65.6199,65.6291,65.4813,65.509,461615.0
2023-01-17 10:10:00,70.91,70.97,70.87,70.87,188310.0,65.5182,65.5737,65.4813,65.4813,188310.0
2023-01-17 10:15:00,70.88,70.89,70.78,70.78,172232.0,65.4905,65.4998,65.3981,65.3981,172232.0
2023-01-17 10:20:00,70.78,70.83,70.76,70.8,118894.0,65.3981,65.4443,65.3796,65.4166,118894.0
2023-01-17 10:25:00,70.79,70.81,70.75,70.78,162947.0,65.4074,65.4258,65.3704,65.3981,162947.0
2023-01-17 10:30:00,70.79,70.8,70.65,70.75,185557.0,65.4074,65.4166,65.278,65.3704,185557.0
2023-01-17 10:35:00,70.74,70.76,70.67,70.67,291028.0,65.3612,65.3796,65.2965,65.2965,291028.0
2023-01-17 10:40:00,70.67,70.68,70.55,70.62,306898.0,65.2965,65.3057,65.1856,65.2503,306898.0
2023-01-17 10:45:00,70.62,70.68,70.58,70.66,257229.0,65.2503,65.3057,65.2133,65.2873,257229.0
2023-01-17 10:50:00,70.66,70.67,70.6,70.64,573276.0,65.2873,65.2965,65.2318,65.2688,573276.0
2023-01-17 10:55:00,70.64,70.68,70.58,70.66,430097.0,65.2688,65.3057,65.2133,65.2873,430097.0
2023-01-17 11:00:00,70.66,70.72,70.65,70.72,225276.0,65.2873,65.3427,65.278,65.3427,225276.0
2023-01-17 11:05:00,70.71,70.72,70.61,70.67,181800.0,65.3334,65.3427,65.2411,65.2965,181800.0
2023-01-17 11:10:00,70.66,70.66,70.58,70.6,837495.0,65.2873,65.2873,65.2133,65.2318,837495.0
2023-01-17 11:15:00,70.61,70.63,70.58,70.63,518837.0,65.2411,65.2595,65.2133,65.2595,518837.0
2023-01-17 11:20:00,70.62,70.63,70.56,70.58,994601.0,65.2503,65.2595,65.1949,65.2133,994601.0
2023-01-17 11:25:00,70.57,70.71,70.57,70.7,302043.0,65.2041,65.3334,65.2041,65.3242,302043.0
2023-01-17 11:30:00,70.7,70.76,70.67,70.7,244802.0,65.3242,65.3796,65.2965,65.3242,244802.0
2023-01-17 11:35:00,70.71,70.73,70.65,70.69,181869.0,65.3334,65.3519,65.278,65.315,181869.0
2023-01-17 11:40:00,70.69,70.74,70.69,70.7,552437.0,65.315,65.3612,65.315,65.3242,552437.0
2023-01-17 11:45:00,70.7,70.78,70.7,70.78,206168.0,65.3242,65.3981,65.3242,65.3981,206168.0
2023-01-17 11:50:00,70.77,70.79,70.74,70.75,157137.0,65.3889,65.4074,65.3612,65.3704,157137.0
2023-01-17 11:55:00,70.75,70.76,70.71,70.74,228084.0,65.3704,65.3796,65.3334,65.3612,228084.0
2023-01-17 12:00:00,70.74,70.79,70.72,70.79,141190.0,65.3612,65.4074,65.3427,65.4074,141190.0
2023-01-17 12:05:00,70.79,70.8,70.71,70.72,330462.0,65.4074,65.4166,65.3334,65.3427,330462.0
2023-01-17 12:10:00,70.71,70.73,70.69,70.7,158481.0,65.3334,65.3519,65.315,65.3242,158481.0
2023-01-17 12:15:00,70.7,70.72,70.63,70.65,166619.0,65.3242,65.3427,65.2595,65.278,166619.0
2023-01-17 12:20:00,70.65,70.67,70.63,70.65,261705.0,65.278,65.2965,65.2595,65.278,261705.0
2023-01-17 12:25:00,70.65,70.65,70.6,70.62,195607.0,65.278,65.278,65.2318,65.2503,195607.0
2023-01-17 12:30:00,70.61,70.68,70.61,70.67,1082239.0,65.2411,65.3057,65.2411,65.2965,1082239.0
2023-01-17 12:35:00,70.67,70.69,70.65,70.66,132700.0,65.2965,65.315,65.278,65.2873,132700.0
2023-01-17 12:40:00,70.66,70.66,70.63,70.64,84699.0,65.2873,65.2873,65.2595,65.2688,84699.0
2023-01-17 12:45:00,70.63,70.64,70.61,70.62,105461.0,65.2595,65.2688,65.2411,65.2503,105461.0
2023-01-17 12:50:00,70.62,70.67,70.61,70.66,55448.0,65.2503,65.2965,65.2411,65.2873,55448.0
2023-01-17 12:55:00,70.67,70.69,70.64,70.69,74361.0,65.2965,65.315,65.2688,65.315,74361.0
2023-01-17 13:00:00,70.69,70.73,70.68,70.73,98371.0,65.315,65.3519,65.3057,65.3519,98371.0
2023-01-17 13:05:00,70.72,70.74,70.7,70.73,220099.0,65.3427,65.3612,65.3242,65.3519,220099.0
2023-01-17 13:10:00,70.73,70.74,70.67,70.67,866464.0,65.3519,65.3612,65.2965,65.2965,866464.0
2023-01-17 13:15:00,70.67,70.7,70.66,70.67,334792.0,65.2965,65.3242,65.2873,65.2965,334792.0
2023-01-17 13:20:00,70.67,70.69,70.66,70.67,89376.0,65.2965,65.315,65.2873,65.2965,89376.0
2023-01-17 13:25:00,70.67,70.71,70.65,70.7,90940.0,65.2965,65.3334,65.278,65.3242,90940.0
2023-01-17 13:30:00,70.69,70.7,70.67,70.68,165964.0,65.315,65.3242,65.2965,65.3057,165964.0
2023-01-17 13:35:00,70.68,70.74,70.67,70.73,224033.0,65.3057,65.3612,65.2965,65.3519,224033.0
2023-01-17 13:40:00,70.73,70.74,70.72,70.73,202362.0,65.3519,65.3612,65.3427,65.3519,202362.0
2023-01-17 13:45:00,70.73,70.74,70.69,70.73,77684.0,65.3519,65.3612,65.315,65.3519,77684.0
2023-01-17 13:50:00,70.73,70.74,70.71,70.72,52895.0,65.3519,65.3612,65.3334,65.3427,52895.0
2023-01-17 13:55:00,70.72,70.73,70.7,70.73,102580.0,65.3427,65.3519,65.3242,65.3519,102580.0
2023-01-17 14:00:00,70.72,70.73,70.69,70.72,51417.0,65.3427,65.3519,65.315,65.3427,51417.0
2023-01-17 14:05:00,70.73,70.74,70.7,70.72,62235.0,65.3519,65.3612,65.3242,65.3427,62235.0
2023-01-17 14:10:00,70.72,70.73,70.66,70.69,192792.0,65.3427,65.3519,65.2873,65.315,192792.0
2023-01-17 14:15:00,70.69,70.69,70.62,70.68,502927.0,65.315,65.315,65.2503,65.3057,502927.0
2023-01-17 14:20:00,70.68,70.7,70.64,70.7,219534.0,65.3057,65.3242,65.2688,65.3242,219534.0
2023-01-17 14:25:00,70.7,70.73,70.7,70.72,163688.0,65.3242,65.3519,65.3242,65.3427,163688.0
2023-01-17 14:30:00,70.73,70.78,70.72,70.77,137013.0,65.3519,65.3981,65.3427,65.3889,137013.0
2023-01-17 14:35:00,70.78,70.81,70.78,70.8,78714.0,65.3981,65.4258,65.3981,65.4166,78714.0
2023-01-17 14:40:00,70.79,70.82,70.78,70.81,487961.0,65.4074,65.4351,65.3981,65.4258,487961.0
2023-01-17 14:45:00,70.8,70.81,70.76,70.78,106051.0,65.4166,65.4258,65.3796,65.3981,106051.0
2023-01-17 14:50:00,70.79,70.8,70.75,70.76,161879.0,65.4074,65.4166,65.3704,65.3796,161879.0
2023-01-17 14:55:00,70.77,70.77,70.71,70.73,115483.0,65.3889,65.3889,65.3334,65.3519,115483.0
2023-01-17 15:00:00,70.72,70.79,70.72,70.78,587868.0,65.3427,65.4074,65.3427,65.3981,587868.0
2023-01-17 15:05:00,70.78,70.79,70.75,70.75,180305.0,65.3981,65.4074,65.3704,65.3704,180305.0
2023-01-17 15:10:00,70.76,70.76,70.71,70.73,203349.0,65.3796,65.3796,65.3334,65.3519,203349.0
2023-01-17 15:15:00,70.73,70.75,70.72,70.73,343070.0,65.3519,65.3704,65.3427,65.3519,343070.0
2023-01-17 15:20:00,70.73,70.74,70.7,70.73,413412.0,65.3519,65.3612,65.3242,65.3519,413412.0
2023-01-17 15:25:00,70.73,70.76,70.73,70.74,425099.0,65.3519,65.3796,65.3519,65.3612,425099.0
2023-01-17 15:30:00,70.73,70.75,70.71,70.75,385838.0,65.3519,65.3704,65.3334,65.3704,385838.0
2023-01-17 15:35:00,70.74,70.76,70.73,70.73,315388.0,65.3612,65.3796,65.3519,65.3519,315388.0
2023-01-17 15:40:00,70.73,70.75,70.72,70.72,263860.0,65.3519,65.3704,65.3427,65.3427,263860.0
2023-01-17 15:45:00,70.72,70.72,70.7,70.71,281699.0,65.3427,65.3427,65.3242,65.3334,281699.0
2023-01-17 15:50:00,70.7,70.72,70.67,70.69,666565.0,65.3242,65.3427,65.2965,65.315,666565.0
2023-01-17 15:55:00,70.7,70.74,70.69,70.74,1075142.0,65.3242,65.3612,65.315,65.3612,1075142.0
2023-01-18 09:30:00,71.55,71.68,71.54,71.56,936466.0,66.1096,66.2297,66.1003,66.1188,936466.0
2023-01-18 09:35:00,71.56,71.57,71.35,71.45,648802.0,66.1188,66.1281,65.9248,66.0172,648802.0
2023-01-18 09:40:00,71.46,71.56,71.38,71.44,908694.0,66.0264,66.1188,65.9525,66.0079,908694.0
2023-01-18 09:45:00,71.45,71.49,71.34,71.44,837084.0,66.0172,66.0541,65.9155,66.0079,837084.0
2023-01-18 09:50:00,71.44,71.5,71.41,71.43,223146.0,66.0079,66.0634,65.9802,65.9987,223146.0
2023-01-18 09:55:00,71.43,71.47,71.4,71.46,315664.0,65.9987,66.0357,65.971,66.0264,315664.0
2023-01-18 10:00:00,71.47,71.51,71.36,71.37,342820.0,66.0357,66.0726,65.934,65.9433,342820.0
2023-01-18 10:05:00,71.38,71.46,71.38,71.4,159483.0,65.9525,66.0264,65.9525,65.971,159483.0
2023-01-18 10:10:00,71.4,71.45,71.35,71.37,341061.0,65.971,66.0172,65.9248,65.9433,341061.0
2023-01-18 10:15:00,71.38,71.43,71.28,71.33,159386.0,65.9525,65.9987,65.8601,65.9063,159386.0
2023-01-18 10:20:00,71.33,71.41,71.33,71.39,160534.0,65.9063,65.9802,65.9063,65.9617,160534.0
2023-01-18 10:25:00,71.4,71.42,71.36,71.41,100769.0,65.971,65.9895,65.934,65.9802,100769.0
2023-01-18 10:30:00,71.42,71.43,71.33,71.38,235947.0,65.9895,65.9987,65.9063,65.9525,235947.0
2023-01-18 10:35:00,71.37,71.39,71.24,71.25,96074.0,65.9433,65.9617,65.8231,65.8324,96074.0
2023-01-18 10:40:00,71.26,71.3,71.24,71.3,3994047.0,65.8416,65.8786,65.8231,65.8786,3994047.0
2023-01-18 10:45:00,71.29,71.39,71.28,71.34,2265398.0,65.8693,65.9617,65.8601,65.9155,2265398.0
2023-01-18 10:50:00,71.34,71.34,71.18,71.19,917856.0,65.9155,65.9155,65.7677,65.777,917856.0
2023-01-18 10:55:00,71.19,71.25,71.13,71.25,863275.0,65.777,65.8324,65.7215,65.8324,863275.0
2023-01-18 11:00:00,71.25,71.26,71.2,71.22,236484.0,65.8324,65.8416,65.7862,65.8047,236484.0
2023-01-18 11:05:00,71.21,71.21,71.12,71.16,241011.0,65.7954,65.7954,65.7123,65.7492,241011.0
2023-01-18 11:10:00,71.16,71.18,71.11,71.17,129915.0,65.7492,65.7677,65.703,65.7585,129915.0
2023-01-18 11:15:00,71.17,71.18,71.11,71.12,147422.0,65.7585,65.7677,65.703,65.7123,147422.0
2023-01-18 11:20:00,71.13,71.13,70.98,70.99,238623.0,65.7215,65.7215,65.5829,65.5922,238623.0
2023-01-18 11:25:00,70.99,71.1,70.95,71.04,222300.0,65.5922,65.6938,65.5552,65.6384,222300.0
2023-01-18 11:30:00,71.03,71.04,70.94,70.97,339343.0,65.6291,65.6384,65.546,65.5737,339343.0
2023-01-18 11:35:00,70.98,70.98,70.91,70.92,139390.0,65.5829,65.5829,65.5182,65.5275,139390.0
2023-01-18 11:40:00,70.92,70.96,70.86,70.88,118248.0,65.5275,65.5644,65.472,65.4905,118248.0
2023-01-18 11:45:00,70.87,70.9,70.84,70.9,193377.0,65.4813,65.509,65.4536,65.509,193377.0
2023-01-18 11:50:00,70.9,70.91,70.85,70.89,159015.0,65.509,65.5182,65.4628,65.4998,159015.0
2023-01-18 11:55:00,70.9,70.96,70.87,70.95,122163.0,65.509,65.5644,65.4813,65.5552,122163.0
2023-01-18 12:00:00,70.95,70.97,70.88,70.88,309499.0,65.5552,65.5737,65.4905,65.4905,309499.0
2023-01-18 12:05:00,70.87,70.9,70.84,70.86,195133.0,65.4813,65.509,65.4536,65.472,195133.0
2023-01-18 12:10:00,70.85,70.88,70.81,70.84,188701.0,65.4628,65.4905,65.4258,65.4536,188701.0
2023-01-18 12:15:00,70.83,70.84,70.74,70.75,129078.0,65.4443,65.4536,65.3612,65.3704,129078.0
2023-01-18 12:20:00,70.75,70.78,70.72,70.72,105148.0,65.3704,65.3981,65.3427,65.3427,105148.0
2023-01-18 12:25:00,70.72,70.73,70.64,70.68,250240.0,65.3427,65.3519,65.2688,65.3057,250240.0
2023-01-18 12:30:00,70.67,70.68,70.63,70.66,111055.0,65.2965,65.3057,65.2595,65.2873,111055.0
2023-01-18 12:35:00,70.66,70.73,70.66,70.69,113241.0,65.2873,65.3519,65.2873,65.315,113241.0
2023-01-18 12:40:00,70.69,70.72,70.66,70.68,124532.0,65.315,65.3427,65.2873,65.3057,124532.0
2023-01-18 12:45:00,70.67,70.7,70.64,70.69,72002.0,65.2965,65.3242,65.2688,65.315,72002.0
2023-01-18 12:50:00,70.69,70.7,70.62,70.63,74145.0,65.315,65.3242,65.2503,65.2595,74145.0
2023-01-18 12:55:00,70.63,70.69,70.62,70.67,73806.0,65.2595,65.315,65.2503,65.2965,73806.0
2023-01-18 13:00:00,70.67,70.73,70.64,70.65,388510.0,65.2965,65.3519,65.2688,65.278,388510.0
2023-01-18 13:05:00,70.65,70.67,70.61,70.62,180174.0,65.278,65.2965,65.2411,65.2503,180174.0
2023-01-18 13:10:00,70.62,70.64,70.6,70.62,134799.0,65.2503,65.2688,65.2318,65.2503,134799.0
2023-01-18 13:15:00,70.61,70.63,70.6,70.62,133889.0,65.2411,65.2595,65.2318,65.2503,133889.0
2023-01-18 13:20:00,70.62,70.64,70.59,70.63,247637.0,65.2503,65.2688,65.2226,65.2595,247637.0
2023-01-18 13:25:00,70.62,70.65,70.61,70.65,303671.0,65.2503,65.278,65.2411,65.278,303671.0
2023-01-18 13:30:00,70.65,70.68,70.59,70.59,349321.0,65.278,65.3057,65.2226,65.2226,349321.0
2023-01-18 13:35:00,70.59,70.64,70.57,70.62,469371.0,65.2226,65.2688,65.2041,65.2503,469371.0
2023-01-18 13:40:00,70.63,70.69,70.63,70.69,218824.0,65.2595,65.315,65.2595,65.315,218824.0
2023-01-18 13:45:00,70.68,70.75,70.67,70.71,156012.0,65.3057,65.3704,65.2965,65.3334,156012.0
2023-01-18 13:50:00,70.7,70.74,70.69,70.73,99264.0,65.3242,65.3612,65.315,65.3519,99264.0
2023-01-18 13:55:00,70.73,70.74,70.68,70.7,140608.0,65.3519,65.3612,65.3057,65.3242,140608.0
2023-01-18 14:00:00,70.7,70.71,70.66,70.68,854645.0,65.3242,65.3334,65.2873,65.3057,854645.0
2023-01-18 14:05:00,70.69,70.7,70.63,70.68,71780.0,65.315,65.3242,65.2595,65.3057,71780.0
2023-01-18 14:10:00,70.68,70.71,70.66,70.68,102953.0,65.3057,65.3334,65.2873,65.3057,102953.0
2023-01-18 14:15:00,70.68,70.69,70.64,70.67,55384.0,65.3057,65.315,65.2688,65.2965,55384.0
2023-01-18 14:20:00,70.67,70.72,70.64,70.67,569656.0,65.2965,65.3427,65.2688,65.2965,569656.0
2023-01-18 14:25:00,70.67,70.71,70.65,70.7,72414.0,65.2965,65.3334,65.278,65.3242,72414.0
2023-01-18 14:30:00,70.71,70.73,70.69,70.72,67356.0,65.3334,65.3519,65.315,65.3427,67356.0
2023-01-18 14:35:00,70.72,70.72,70.66,70.67,83645.0,65.3427,65.3427,65.2873,65.2965,83645.0
2023-01-18 14:40:00,70.67,70.71,70.66,70.7,112458.0,65.2965,65.3334,65.2873,65.3242,112458.0
2023-01-18 14:45:00,70.7,70.71,70.68,70.69,111857.0,65.3242,65.3334,65.3057,65.315,111857.0
2023-01-18 14:50:00,70.69,70.69,70.66,70.66,99776.0,65.315,65.315,65.2873,65.2873,99776.0
2023-01-18 14:55:00,70.66,70.71,70.64,70.7,199203.0,65.2873,65.3334,65.2688,65.3242,199203.0
2023-01-18 15:00:00,70.7,70.7,70.63,70.64,223328.0,65.3242,65.3242,65.2595,65.2688,223328.0
2023-01-18 15:05:00,70.64,70.66,70.63,70.64,158271.0,65.2688,65.2873,65.2595,65.2688,158271.0
2023-01-18 15:10:00,70.64,70.69,70.63,70.66,123557.0,65.2688,65.315,65.2595,65.2873,123557.0
2023-01-18 15:15:00,70.67,70.69,70.63,70.67,175809.0,65.2965,65.315,65.2595,65.2965,175809.0
2023-01-18 15:20:00,70.67,70.69,70.66,70.67,129769.0,65.2965,65.315,65.2873,65.2965,129769.0
2023-01-18 15:25:00,70.67,70.71,70.66,70.69,343699.0,65.2965,65.3334,65.2873,65.315,343699.0
2023-01-18 15:30:00,70.69,70.7,70.61,70.63,362080.0,65.315,65.3242,65.2411,65.2595,362080.0
2023-01-18 15:35:00,70.63,70.64,70.6,70.61,356377.0,65.2595,65.2688,65.2318,65.2411,356377.0
2023-01-18 15:40:00,70.61,70.61,70.56,70.58,299397.0,65.2411,65.2411,65.1949,65.2133,299397.0
2023-01-18 15:45:00,70.59,70.63,70.57,70.58,310498.0,65.2226,65.2595,65.2041,65.2133,310498.0
2023-01-18 15:50:00,70.58,70.61,70.55,70.56,961432.0,65.2133,65.2411,65.1856,65.1949,961432.0
2023-01-18 15:55:00,70.56,70.57,70.5,70.51,1086694.0,65.1949,65.2041,65.1394,65.1487,1086694.0
2023-01-19 09:30:00,70.28,70.4,70.26,70.34,566341.0,64.9361,65.047,64.9177,64.9916,566341.0
2023-01-19 09:35:00,70.34,70.39,70.29,70.38,200194.0,64.9916,65.0378,64.9454,65.0285,200194.0
2023-01-19 09:40:00,70.39,70.43,70.24,70.25,354891.0,65.0378,65.0747,64.8992,64.9084,354891.0
2023-01-19 09:45:00,70.26,70.28,70.16,70.19,207104.0,64.9177,64.9361,64.8253,64.853,207104.0
2023-01-19 09:50:00,70.19,70.24,70.13,70.16,151525.0,64.853,64.8992,64.7975,64.8253,151525.0
2023-01-19 09:55:00,70.16,70.33,70.16,70.29,601346.0,64.8253,64.9823,64.8253,64.9454,601346.0
2023-01-19 10:00:00,70.28,70.31,70.21,70.27,224090.0,64.9361,64.9639,64.8715,64.9269,224090.0
2023-01-19 10:05:00,70.27,70.36,70.27,70.34,329225.0,64.9269,65.0101,64.9269,64.9916,329225.0
2023-01-19 10:10:00,70.33,70.34,70.18,70.22,340908.0,64.9823,64.9916,64.8437,64.8807,340908.0
2023-01-19 10:15:00,70.22,70.37,70.2,70.3,125907.0,64.8807,65.0193,64.8622,64.9546,125907.0
2023-01-19 10:20:00,70.3,70.32,70.28,70.3,356549.0,64.9546,64.9731,64.9361,64.9546,356549.0
2023-01-19 10:25:00,70.31,70.34,70.25,70.28,384888.0,64.9639,64.9916,64.9084,64.9361,384888.0
2023-01-19 10:30:00,70.27,70.27,70.18,70.21,153550.0,64.9269,64.9269,64.8437,64.8715,153550.0
2023-01-19 10:35:00,70.21,70.22,70.17,70.2,100254.0,64.8715,64.8807,64.8345,64.8622,100254.0
2023-01-19 10:40:00,70.21,70.23,70.15,70.16,106983.0,64.8715,64.8899,64.816,64.8253,106983.0
2023-01-19 10:45:00,70.17,70.17,70.09,70.12,88781.0,64.8345,64.8345,64.7606,64.7883,88781.0
2023-01-19 10:50:00,70.12,70.14,70.07,70.12,125231.0,64.7883,64.8068,64.7421,64.7883,125231.0
2023-01-19 10:55:00,70.12,70.13,70.07,70.12,1044843.0,64.7883,64.7975,64.7421,64.7883,1044843.0
2023-01-19 11:00:00,70.12,70.17,70.06,70.09,452361.0,64.7883,64.8345,64.7329,64.7606,452361.0
2023-01-19 11:05:00,70.09,70.16,70.06,70.15,266211.0,64.7606,64.8253,64.7329,64.816,266211.0
2023-01-19 11:10:00,70.15,70.23,70.15,70.19,98372.0,64.816,64.8899,64.816,64.853,98372.0
2023-01-19 11:15:00,70.19,70.2,70.13,70.14,105567.0,64.853,64.8622,64.7975,64.8068,105567.0
2023-01-19 11:20:00,70.14,70.15,70.1,70.11,118852.0,64.8068,64.816,64.7698,64.7791,118852.0
2023-01-19 11:25:00,70.11,70.13,70.05,70.07,233656.0,64.7791,64.7975,64.7236,64.7421,233656.0
2023-01-19 11:30:00,70.07,70.09,70.04,70.05,261700.0,64.7421,64.7606,64.7144,64.7236,261700.0
2023-01-19 11:35:00,70.06,70.11,70.05,70.11,105083.0,64.7329,64.7791,64.7236,64.7791,105083.0
2023-01-19 11:40:00,70.11,70.12,70.02,70.02,151401.0,64.7791,64.7883,64.6959,64.6959,151401.0
2023-01-19 11:45:00,70.03,70.07,70.01,70.06,162040.0,64.7052,64.7421,64.6867,64.7329,162040.0
2023-01-19 11:50:00,70.06,70.08,70.03,70.06,216046.0,64.7329,64.7514,64.7052,64.7329,216046.0
2023-01-19 11:55:00,70.06,70.11,70.05,70.11,99046.0,64.7329,64.7791,64.7236,64.7791,99046.0
2023-01-19 12:00:00,70.11,70.22,70.11,70.2,305281.0,64.7791,64.8807,64.7791,64.8622,305281.0
2023-01-19 12:05:00,70.2,70.23,70.19,70.21,190881.0,64.8622,64.8899,64.853,64.8715,190881.0
2023-01-19 12:10:00,70.21,70.27,70.2,70.27,490466.0,64.8715,64.9269,64.8622,64.9269,490466.0
2023-01-19 12:15:00,70.26,70.31,70.26,70.28,163804.0,64.9177,64.9639,64.9177,64.9361,163804.0
2023-01-19 12:20:00,70.28,70.28,70.19,70.21,110928.0,64.9361,64.9361,64.853,64.8715,110928.0
2023-01-19 12:25:00,70.2,70.21,70.14,70.16,74254.0,64.8622,64.8715,64.8068,64.8253,74254.0
2023-01-19 12:30:00,70.17,70.19,70.14,70.16,78532.0,64.8345,64.853,64.8068,64.8253,78532.0
2023-01-19 12:35:00,70.16,70.18,70.14,70.17,72183.0,64.8253,64.8437,64.8068,64.8345,72183.0
2023-01-19 12:40:00,70.17,70.18,70.12,70.13,248829.0,64.8345,64.8437,64.7883,64.7975,248829.0
2023-01-19 12:45:00,70.12,70.14,70.1,70.11,226929.0,64.7883,64.8068,64.7698,64.7791,226929.0
2023-01-19 12:50:00,70.12,70.14,70.1,70.11,111211.0,64.7883,64.8068,64.7698,64.7791,111211.0
2023-01-19 12:55:00,70.1,70.19,70.1,70.19,156299.0,64.7698,64.853,64.7698,64.853,156299.0
2023-01-19 13:00:00,70.2,70.31,70.18,70.26,224606.0,64.8622,64.9639,64.8437,64.9177,224606.0
2023-01-19 13:05:00,70.26,70.26,70.19,70.25,129304.0,64.9177,64.9177,64.853,64.9084,129304.0
2023-01-19 13:10:00,70.25,70.29,70.21,70.28,76520.0,64.9084,64.9454,64.8715,64.9361,76520.0
2023-01-19 13:15:00,70.28,70.3,70.18,70.28,145386.0,64.9361,64.9546,64.8437,64.9361,145386.0
2023-01-19 13:20:00,70.28,70.33,70.21,70.22,618171.0,64.9361,64.9823,64.8715,64.8807,618171.0
2023-01-19 13:25:00,70.22,70.27,70.19,70.27,313266.0,64.8807,64.9269,64.853,64.9269,313266.0
2023-01-19 13:30:00,70.27,70.35,70.27,70.34,91707.0,64.9269,65.0008,64.9269,64.9916,91707.0
2023-01-19 13:35:00,70.35,70.41,70.34,70.41,230729.0,65.0008,65.0563,64.9916,65.0563,230729.0
2023-01-19 13:40:00,70.4,70.46,70.35,70.36,766785.0,65.047,65.1025,65.0008,65.0101,766785.0
2023-01-19 13:45:00,70.36,70.38,70.34,70.35,108431.0,65.0101,65.0285,64.9916,65.0008,108431.0
2023-01-19 13:50:00,70.36,70.37,70.33,70.35,202916.0,65.0101,65.0193,64.9823,65.0008,202916.0
2023-01-19 13:55:00,70.35,70.4,70.33,70.39,122551.0,65.0008,65.047,64.9823,65.0378,122551.0
2023-01-19 14:00:00,70.39,70.39,70.33,70.38,131220.0,65.0378,65.0378,64.9823,65.0285,131220.0
2023-01-19 14:05:00,70.38,70.38,70.31,70.34,180749.0,65.0285,65.0285,64.9639,64.9916,180749.0
2023-01-19 14:10:00,70.34,70.39,70.32,70.38,139140.0,64.9916,65.0378,64.9731,65.0285,139140.0
2023-01-19 14:15:00,70.39,70.4,70.36,70.4,293749.0,65.0378,65.047,65.0101,65.047,293749.0
2023-01-19 14:20:00,70.39,70.47,70.38,70.46,446596.0,65.0378,65.1117,65.0285,65.1025,446596.0
2023-01-19 14:25:00,70.45,70.48,70.42,70.47,113378.0,65.0932,65.1209,65.0655,65.1117,113378.0
2023-01-19 14:30:00,70.47,70.5,70.44,70.5,66029.0,65.1117,65.1394,65.084,65.1394,66029.0
2023-01-19 14:35:00,70.5,70.51,70.47,70.48,256237.0,65.1394,65.1487,65.1117,65.1209,256237.0
2023-01-19 14:40:00,70.48,70.53,70.47,70.5,228131.0,65.1209,65.1671,65.1117,65.1394,228131.0
2023-01-19 14:45:00,70.51,70.54,70.49,70.5,708886.0,65.1487,65.1764,65.1302,65.1394,708886.0
2023-01-19 14:50:00,70.51,70.51,70.47,70.48,72997.0,65.1487,65.1487,65.1117,65.1209,72997.0
2023-01-19 14:55:00,70.47,70.52,70.47,70.49,85020.0,65.1117,65.1579,65.1117,65.1302,85020.0
2023-01-19 15:00:00,70.5,70.52,70.48,70.5,52066.0,65.1394,65.1579,65.1209,65.1394,52066.0
2023-01-19 15:05:00,70.5,70.51,70.46,70.48,161011.0,65.1394,65.1487,65.1025,65.1209,161011.0
2023-01-19 15:10:00,70.48,70.51,70.45,70.5,118810.0,65.1209,65.1487,65.0932,65.1394,118810.0
2023-01-19 15:15:00,70.51,70.54,70.47,70.51,148787.0,65.1487,65.1764,65.1117,65.1487,148787.0
2023-01-19 15:20:00,70.51,70.52,70.49,70.51,628351.0,65.1487,65.1579,65.1302,65.1487,628351.0
2023-01-19 15:25:00,70.51,70.53,70.49,70.52,653091.0,65.1487,65.1671,65.1302,65.1579,653091.0
2023-01-19 15:30:00,70.52,70.52,70.46,70.5,734265.0,65.1579,65.1579,65.1025,65.1394,734265.0
2023-01-19 15:35:00,70.5,70.51,70.48,70.48,194732.0,65.1394,65.1487,65.1209,65.1209,194732.0
2023-01-19 15:40:00,70.48,70.49,70.43,70.45,121038.0,65.1209,65.1302,65.0747,65.0932,121038.0
2023-01-19 15:45:00,70.45,70.49,70.44,70.49,399652.0,65.0932,65.1302,65.084,65.1302,399652.0
2023-01-19 15:50:00,70.48,70.5,70.45,70.48,648234.0,65.1209,65.1394,65.0932,65.1209,648234.0
2023-01-19 15:55:00,70.48,70.48,70.37,70.4,1796785.0,65.1209,65.1209,65.0193,65.047,1796785.0
2023-01-20 09:30:00,70.35,70.36,70.18,70.2,493386.0,65.0008,65.0101,64.8437,64.8622,493386.0
2023-01-20 09:35:00,70.2,70.28,70.17,70.27,199053.0,64.8622,64.9361,64.8345,64.9269,199053.0
2023-01-20 09:40:00,70.28,70.37,70.26,70.36,150460.0,64.9361,65.0193,64.9177,65.0101,150460.0
2023-01-20 09:45:00,70.36,70.38,70.31,70.35,169106.0,65.0101,65.0285,64.9639,65.0008,169106.0
2023-01-20 09:50:00,70.36,70.4,70.33,70.34,184034.0,65.0101,65.047,64.9823,64.9916,184034.0
2023-01-20 09:55:00,70.34,70.43,70.33,70.37,239701.0,64.9916,65.0747,64.9823,65.0193,239701.0
2023-01-20 10:00:00,70.37,70.41,70.31,70.39,305137.0,65.0193,65.0563,64.9639,65.0378,305137.0
2023-01-20 10:05:00,70.4,70.52,70.39,70.5,207381.0,65.047,65.1579,65.0378,65.1394,207381.0
2023-01-20 10:10:00,70.5,70.52,70.47,70.5,210260.0,65.1394,65.1579,65.1117,65.1394,210260.0
2023-01-20 10:15:00,70.5,70.51,70.42,70.48,187974.0,65.1394,65.1487,65.0655,65.1209,187974.0
2023-01-20 10:20:00,70.48,70.56,70.47,70.54,124143.0,65.1209,65.1949,65.1117,65.1764,124143.0
2023-01-20 10:25:00,70.55,70.63,70.52,70.62,246874.0,65.1856,65.2595,65.1579,65.2503,246874.0
2023-01-20 10:30:00,70.62,70.66,70.57,70.59,135178.0,65.2503,65.2873,65.2041,65.2226,135178.0
2023-01-20 10:35:00,70.59,70.61,70.56,70.57,176660.0,65.2226,65.2411,65.1949,65.2041,176660.0
2023-01-20 10:40:00,70.57,70.59,70.5,70.51,417679.0,65.2041,65.2226,65.1394,65.1487,417679.0
2023-01-20 10:45:00,70.51,70.52,70.47,70.52,318032.0,65.1487,65.1579,65.1117,65.1579,318032.0
2023-01-20 10:50:00,70.51,70.53,70.48,70.51,64898.0,65.1487,65.1671,65.1209,65.1487,64898.0
2023-01-20 10:55:00,70.5,70.55,70.48,70.48,99041.0,65.1394,65.1856,65.1209,65.1209,99041.0
2023-01-20 11:00:00,70.48,70.55,70.47,70.53,252364.0,65.1209,65.1856,65.1117,65.1671,252364.0
2023-01-20 11:05:00,70.53,70.59,70.52,70.59,276045.0,65.1671,65.2226,65.1579,65.2226,276045.0
2023-01-20 11:10:00,70.59,70.65,70.59,70.59,174212.0,65.2226,65.278,65.2226,65.2226,174212.0
2023-01-20 11:15:00,70.59,70.62,70.55,70.57,316172.0,65.2226,65.2503,65.1856,65.2041,316172.0
2023-01-20 11:20:00,70.57,70.58,70.51,70.56,125598.0,65.2041,65.2133,65.1487,65.1949,125598.0
2023-01-20 11:25:00,70.56,70.64,70.55,70.64,208777.0,65.1949,65.2688,65.1856,65.2688,208777.0
2023-01-20 11:30:00,70.64,70.67,70.63,70.65,350066.0,65.2688,65.2965,65.2595,65.278,350066.0
2023-01-20 11:35:00,70.66,70.66,70.56,70.56,243763.0,65.2873,65.2873,65.1949,65.1949,243763.0
2023-01-20 11:40:00,70.56,70.58,70.53,70.53,352040.0,65.1949,65.2133,65.1671,65.1671,352040.0
2023-01-20 11:45:00,70.54,70.59,70.53,70.57,66398.0,65.1764,65.2226,65.1671,65.2041,66398.0
2023-01-20 11:50:00,70.57,70.57,70.52,70.53,51619.0,65.2041,65.2041,65.1579,65.1671,51619.0
2023-01-20 11:55:00,70.53,70.54,70.49,70.51,31493.0,65.1671,65.1764,65.1302,65.1487,31493.0
2023-01-20 12:00:00,70.52,70.58,70.51,70.57,68247.0,65.1579,65.2133,65.1487,65.2041,68247.0
2023-01-20 12:05:00,70.57,70.59,70.56,70.57,143018.0,65.2041,65.2226,65.1949,65.2041,143018.0
2023-01-20 12:10:00,70.57,70.6,70.54,70.58,60235.0,65.2041,65.2318,65.1764,65.2133,60235.0
2023-01-20 12:15:00,70.58,70.62,70.57,70.62,93674.0,65.2133,65.2503,65.2041,65.2503,93674.0
2023-01-20 12:20:00,70.61,70.64,70.61,70.64,57564.0,65.2411,65.2688,65.2411,65.2688,57564.0
2023-01-20 12:25:00,70.64,70.64,70.61,70.62,80460.0,65.2688,65.2688,65.2411,65.2503,80460.0
2023-01-20 12:30:00,70.62,70.63,70.59,70.61,52589.0,65.2503,65.2595,65.2226,65.2411,52589.0
2023-01-20 12:35:00,70.6,70.63,70.6,70.63,145099.0,65.2318,65.2595,65.2318,65.2595,145099.0
2023-01-20 12:40:00,70.63,70.64,70.6,70.61,83882.0,65.2595,65.2688,65.2318,65.2411,83882.0
2023-01-20 12:45:00,70.6,70.61,70.58,70.61,42409.0,65.2318,65.2411,65.2133,65.2411,42409.0
2023-01-20 12:50:00,70.61,70.66,70.6,70.64,55944.0,65.2411,65.2873,65.2318,65.2688,55944.0
2023-01-20 12:55:00,70.64,70.65,70.59,70.59,60472.0,65.2688,65.278,65.2226,65.2226,60472.0
2023-01-20 13:00:00,70.6,70.69,70.59,70.65,713938.0,65.2318,65.315,65.2226,65.278,713938.0
2023-01-20 13:05:00,70.65,70.66,70.62,70.62,91649.0,65.278,65.2873,65.2503,65.2503,91649.0
2023-01-20 13:10:00,70.62,70.65,70.54,70.63,65764.0,65.2503,65.278,65.1764,65.2595,65764.0
2023-01-20 13:15:00,70.63,70.64,70.49,70.49,213234.0,65.2595,65.2688,65.1302,65.1302,213234.0
2023-01-20 13:20:00,70.48,70.53,70.47,70.53,45368.0,65.1209,65.1671,65.1117,65.1671,45368.0
2023-01-20 13:25:00,70.54,70.58,70.53,70.56,97895.0,65.1764,65.2133,65.1671,65.1949,97895.0
2023-01-20 13:30:00,70.57,70.63,70.57,70.63,53853.0,65.2041,65.2595,65.2041,65.2595,53853.0
2023-01-20 13:35:00,70.63,70.71,70.62,70.69,112620.0,65.2595,65.3334,65.2503,65.315,112620.0
2023-01-20 13:40:00,70.7,70.71,70.65,70.68,85365.0,65.3242,65.3334,65.278,65.3057,85365.0
2023-01-20 13:45:00,70.68,70.74,70.66,70.72,108554.0,65.3057,65.3612,65.2873,65.3427,108554.0
2023-01-20 13:50:00,70.73,70.75,70.71,70.73,127657.0,65.3519,65.3704,65.3334,65.3519,127657.0
2023-01-20 13:55:00,70.73,70.76,70.72,70.73,51489.0,65.3519,65.3796,65.3427,65.3519,51489.0
2023-01-20 14:00:00,70.74,70.76,70.72,70.73,34330.0,65.3612,65.3796,65.3427,65.3519,34330.0
2023-01-20 14:05:00,70.73,70.76,70.73,70.75,67847.0,65.3519,65.3796,65.3519,65.3704,67847.0
2023-01-20 14:10:00,70.75,70.78,70.74,70.77,32344.0,65.3704,65.3981,65.3612,65.3889,32344.0
2023-01-20 14:15:00,70.77,70.79,70.75,70.77,53759.0,65.3889,65.4074,65.3704,65.3889,53759.0
2023-01-20 14:20:00,70.76,70.8,70.75,70.79,23897.0,65.3796,65.4166,65.3704,65.4074,23897.0
2023-01-20 14:25:00,70.79,70.8,70.77,70.78,251308.0,65.4074,65.4166,65.3889,65.3981,251308.0
2023-01-20 14:30:00,70.79,70.83,70.78,70.81,43950.0,65.4074,65.4443,65.3981,65.4258,43950.0
2023-01-20 14:35:00,70.81,70.82,70.79,70.81,27622.0,65.4258,65.4351,65.4074,65.4258,27622.0
2023-01-20 14:40:00,70.82,70.84,70.79,70.84,43229.0,65.4351,65.4536,65.4074,65.4536,43229.0
2023-01-20 14:45:00,70.84,70.84,70.8,70.83,102811.0,65.4536,65.4536,65.4166,65.4443,102811.0
2023-01-20 14:50:00,70.82,70.82,70.77,70.8,163549.0,65.4351,65.4351,65.3889,65.4166,163549.0
2023-01-20 14:55:00,70.79,70.82,70.77,70.81,301651.0,65.4074,65.4351,65.3889,65.4258,301651.0
2023-01-20 15:00:00,70.81,70.86,70.81,70.85,150647.0,65.4258,65.472,65.4258,65.4628,150647.0
2023-01-20 15:05:00,70.85,70.9,70.84,70.87,130109.0,65.4628,65.509,65.4536,65.4813,130109.0
2023-01-20 15:10:00,70.88,70.93,70.86,70.92,162101.0,65.4905,65.5367,65.472,65.5275,162101.0
2023-01-20 15:15:00,70.92,70.94,70.88,70.89,123255.0,65.5275,65.546,65.4905,65.4998,123255.0
2023-01-20 15:20:00,70.89,70.89,70.81,70.83,117664.0,65.4998,65.4998,65.4258,65.4443,117664.0
2023-01-20 15:25:00,70.83,70.87,70.83,70.87,303966.0,65.4443,65.4813,65.4443,65.4813,303966.0
2023-01-20 15:30:00,70.87,70.89,70.85,70.86,148193.0,65.4813,65.4998,65.4628,65.472,148193.0
2023-01-20 15:35:00,70.85,70.87,70.83,70.87,68669.0,65.4628,65.4813,65.4443,65.4813,68669.0
2023-01-20 15:40:00,70.86,70.87,70.84,70.86,331424.0,65.472,65.4813,65.4536,65.472,331424.0
2023-01-20 15:45:00,70.85,70.91,70.84,70.91,526597.0,65.4628,65.5182,65.4536,65.5182,526597.0
2023-01-20 15:50:00,70.9,70.95,70.88,70.95,589930.0,65.509,65.5552,65.4905,65.5552,589930.0
2023-01-20 15:55:00,70.95,71.03,70.94,71.02,1664534.0,65.5552,65.6291,65.546,65.6199,1664534.0
2023-01-23 09:30:00,70.7,70.75,70.66,70.68,271581.0,65.3242,65.3704,65.2873,65.3057,271581.0
2023-01-23 09:35:00,70.69,70.73,70.67,70.7,223976.0,65.315,65.3519,65.2965,65.3242,223976.0
2023-01-23 09:40:00,70.7,70.76,70.67,70.72,142951.0,65.3242,65.3796,65.2965,65.3427,142951.0
2023-01-23 09:45:00,70.73,70.86,70.71,70.86,194467.0,65.3519,65.472,65.3334,65.472,194467.0
2023-01-23 09:50:00,70.86,70.93,70.86,70.9,184259.0,65.472,65.5367,65.472,65.509,184259.0
2023-01-23 09:55:00,70.9,70.92,70.84,70.87,195493.0,65.509,65.5275,65.4536,65.4813,195493.0
2023-01-23 10:00:00,70.87,70.91,70.82,70.82,113304.0,65.4813,65.5182,65.4351,65.4351,113304.0
2023-01-23 10:05:00,70.82,70.85,70.8,70.81,97502.0,65.4351,65.4628,65.4166,65.4258,97502.0
2023-01-23 10:10:00,70.8,70.93,70.79,70.88,379628.0,65.4166,65.5367,65.4074,65.4905,379628.0
2023-01-23 10:15:00,70.88,70.92,70.86,70.92,127566.0,65.4905,65.5275,65.472,65.5275,127566.0
2023-01-23 10:20:00,70.91,71.0,70.89,71.0,198976.0,65.5182,65.6014,65.4998,65.6014,198976.0
2023-01-23 10:25:00,71.0,71.02,70.96,70.99,270480.0,65.6014,65.6199,65.5644,65.5922,270480.0
2023-01-23 10:30:00,71.0,71.07,71.0,71.04,140583.0,65.6014,65.6661,65.6014,65.6384,140583.0
2023-01-23 10:35:00,71.03,71.06,71.01,71.04,72754.0,65.6291,65.6568,65.6106,65.6384,72754.0
2023-01-23 10:40:00,71.05,71.05,71.0,71.0,74268.0,65.6476,65.6476,65.6014,65.6014,74268.0
2023-01-23 10:45:00,71.01,71.09,70.99,71.09,207585.0,65.6106,65.6846,65.5922,65.6846,207585.0
2023-01-23 10:50:00,71.09,71.11,71.04,71.08,126096.0,65.6846,65.703,65.6384,65.6753,126096.0
2023-01-23 10:55:00,71.08,71.14,71.08,71.09,152256.0,65.6753,65.7308,65.6753,65.6846,152256.0
2023-01-23 11:00:00,71.09,71.24,71.09,71.21,222080.0,65.6846,65.8231,65.6846,65.7954,222080.0
2023-01-23 11:05:00,71.21,71.26,71.18,71.23,392533.0,65.7954,65.8416,65.7677,65.8139,392533.0
2023-01-23 11:10:00,71.24,71.26,71.17,71.18,170197.0,65.8231,65.8416,65.7585,65.7677,170197.0
2023-01-23 11:15:00,71.18,71.25,71.14,71.25,159571.0,65.7677,65.8324,65.7308,65.8324,159571.0
2023-01-23 11:20:00,71.25,71.28,71.2,71.22,309737.0,65.8324,65.8601,65.7862,65.8047,309737.0
2023-01-23 11:25:00,71.22,71.22,71.15,71.16,420451.0,65.8047,65.8047,65.74,65.7492,420451.0
2023-01-23 11:30:00,71.16,71.17,71.13,71.14,110871.0,65.7492,65.7585,65.7215,65.7308,110871.0
2023-01-23 11:35:00,71.14,71.14,71.1,71.12,211220.0,65.7308,65.7308,65.6938,65.7123,211220.0
2023-01-23 11:40:00,71.12,71.14,71.09,71.09,63813.0,65.7123,65.7308,65.6846,65.6846,63813.0
2023-01-23 11:45:00,71.09,71.14,71.08,71.13,64075.0,65.6846,65.7308,65.6753,65.7215,64075.0
2023-01-23 11:50:00,71.14,71.14,71.1,71.13,122486.0,65.7308,65.7308,65.6938,65.7215,122486.0
2023-01-23 11:55:00,71.12,71.15,71.11,71.14,65895.0,65.7123,65.74,65.703,65.7308,65895.0
2023-01-23 12:00:00,71.15,71.16,71.12,71.13,55587.0,65.74,65.7492,65.7123,65.7215,55587.0
2023-01-23 12:05:00,71.13,71.14,71.03,71.03,85658.0,65.7215,65.7308,65.6291,65.6291,85658.0
2023-01-23 12:10:00,71.02,71.06,71.02,71.05,53549.0,65.6199,65.6568,65.6199,65.6476,53549.0
2023-01-23 12:15:00,71.05,71.1,71.05,71.09,47166.0,65.6476,65.6938,65.6476,65.6846,47166.0
2023-01-23 12:20:00,71.09,71.09,71.06,71.07,329853.0,65.6846,65.6846,65.6568,65.6661,329853.0
2023-01-23 12:25:00,71.07,71.11,71.05,71.09,215183.0,65.6661,65.703,65.6476,65.6846,215183.0
2023-01-23 12:30:00,71.09,71.11,71.07,71.1,40262.0,65.6846,65.703,65.6661,65.6938,40262.0
2023-01-23 12:35:00,71.11,71.14,71.09,71.12,73771.0,65.703,65.7308,65.6846,65.7123,73771.0
2023-01-23 12:40:00,71.12,71.12,71.1,71.12,163417.0,65.7123,65.7123,65.6938,65.7123,163417.0
2023-01-23 12:45:00,71.12,71.13,71.09,71.11,402492.0,65.7123,65.7215,65.6846,65.703,402492.0
2023-01-23 12:50:00,71.11,71.14,71.08,71.14,188953.0,65.703,65.7308,65.6753,65.7308,188953.0
2023-01-23 12:55:00,71.13,71.16,71.12,71.15,80316.0,65.7215,65.7492,65.7123,65.74,80316.0
2023-01-23 13:00:00,71.15,71.2,71.13,71.17,69586.0,65.74,65.7862,65.7215,65.7585,69586.0
2023-01-23 13:05:00,71.17,71.18,71.14,71.17,46432.0,65.7585,65.7677,65.7308,65.7585,46432.0
2023-01-23 13:10:00,71.16,71.19,71.16,71.17,70250.0,65.7492,65.777,65.7492,65.7585,70250.0
2023-01-23 13:15:00,71.17,71.2,71.15,71.19,106222.0,65.7585,65.7862,65.74,65.777,106222.0
2023-01-23 13:20:00,71.19,71.22,71.18,71.19,52629.0,65.777,65.8047,65.7677,65.777,52629.0
2023-01-23 13:25:00,71.2,71.23,71.18,71.23,48243.0,65.7862,65.8139,65.7677,65.8139,48243.0
2023-01-23 13:30:00,71.24,71.25,71.23,71.25,33189.0,65.8231,65.8324,65.8139,65.8324,33189.0
2023-01-23 13:35:00,71.25,71.27,71.24,71.26,90842.0,65.8324,65.8509,65.8231,65.8416,90842.0
2023-01-23 13:40:00,71.26,71.29,71.24,71.29,239368.0,65.8416,65.8693,65.8231,65.8693,239368.0
2023-01-23 13:45:00,71.28,71.31,71.27,71.3,138716.0,65.8601,65.8878,65.8509,65.8786,138716.0
2023-01-23 13:50:00,71.3,71.31,71.26,71.27,75980.0,65.8786,65.8878,65.8416,65.8509,75980.0
2023-01-23 13:55:00,71.26,71.27,71.23,71.25,118705.0,65.8416,65.8509,65.8139,65.8324,118705.0
2023-01-23 14:00:00,71.25,71.25,71.18,71.2,160552.0,65.8324,65.8324,65.7677,65.7862,160552.0
2023-01-23 14:05:00,71.2,71.22,71.19,71.21,48786.0,65.7862,65.8047,65.777,65.7954,48786.0
2023-01-23 14:10:00,71.22,71.23,71.19,71.23,99656.0,65.8047,65.8139,65.777,65.8139,99656.0
2023-01-23 14:15:00,71.22,71.24,71.2,71.23,61837.0,65.8047,65.8231,65.7862,65.8139,61837.0
2023-01-23 14:20:00,71.23,71.24,71.2,71.2,1658631.0,65.8139,65.8231,65.7862,65.7862,1658631.0
2023-01-23 14:25:00,71.2,71.21,71.15,71.17,285251.0,65.7862,65.7954,65.74,65.7585,285251.0
2023-01-23 14:30:00,71.17,71.21,71.16,71.18,192309.0,65.7585,65.7954,65.7492,65.7677,192309.0
2023-01-23 14:35:00,71.19,71.19,71.1,71.11,169377.0,65.777,65.777,65.6938,65.703,169377.0
2023-01-23 14:40:00,71.11,71.13,71.08,71.09,307044.0,65.703,65.7215,65.6753,65.6846,307044.0
2023-01-23 14:45:00,71.09,71.09,70.97,70.99,499732.0,65.6846,65.6846,65.5737,65.5922,499732.0
2023-01-23 14:50:00,70.99,70.99,70.93,70.97,235958.0,65.5922,65.5922,65.5367,65.5737,235958.0
2023-01-23 14:55:00,70.97,71.06,70.97,71.06,324801.0,65.5737,65.6568,65.5737,65.6568,324801.0
2023-01-23 15:00:00,71.06,71.09,71.04,71.07,308552.0,65.6568,65.6846,65.6384,65.6661,308552.0
2023-01-23 15:05:00,71.07,71.08,71.02,71.06,178104.0,65.6661,65.6753,65.6199,65.6568,178104.0
2023-01-23 15:10:00,71.06,71.12,71.04,71.1,140402.0,65.6568,65.7123,65.6384,65.6938,140402.0
2023-01-23 15:15:00,71.11,71.15,71.09,71.09,349629.0,65.703,65.74,65.6846,65.6846,349629.0
2023-01-23 15:20:00,71.09,71.12,71.08,71.12,98379.0,65.6846,65.7123,65.6753,65.7123,98379.0
2023-01-23 15:25:00,71.11,71.11,71.05,71.1,180725.0,65.703,65.703,65.6476,65.6938,180725.0
2023-01-23 15:30:00,71.1,71.11,71.06,71.07,127363.0,65.6938,65.703,65.6568,65.6661,127363.0
2023-01-23 15:35:00,71.07,71.12,71.05,71.1,161681.0,65.6661,65.7123,65.6476,65.6938,161681.0
2023-01-23 15:40:00,71.1,71.16,71.05,71.16,887615.0,65.6938,65.7492,65.6476,65.7492,887615.0
2023-01-23 15:45:00,71.16,71.19,71.15,71.18,1231660.0,65.7492,65.777,65.74,65.7677,1231660.0
2023-01-23 15:50:00,71.18,71.24,71.18,71.23,1675195.0,65.7677,65.8231,65.7677,65.8139,1675195.0
2023-01-23 15:55:00,71.23,71.29,71.23,71.28,2833762.0,65.8139,65.8693,65.8139,65.8601,2833762.0
2023-01-24 09:30:00,70.91,70.96,70.87,70.94,351506.0,65.5182,65.5644,65.4813,65.546,351506.0
2023-01-24 09:35:00,70.94,70.94,70.83,70.9,376377.0,65.546,65.546,65.4443,65.509,376377.0
2023-01-24 09:40:00,70.9,70.96,70.88,70.92,149778.0,65.509,65.5644,65.4905,65.5275,149778.0
2023-01-24 09:45:00,70.92,70.94,70.76,70.9,353432.0,65.5275,65.546,65.3796,65.509,353432.0
2023-01-24 09:50:00,70.9,70.93,70.83,70.92,289331.0,65.509,65.5367,65.4443,65.5275,289331.0
2023-01-24 09:55:00,70.92,70.92,70.67,70.67,148033.0,65.5275,65.5275,65.2965,65.2965,148033.0
2023-01-24 10:00:00,70.67,70.79,70.66,70.76,122920.0,65.2965,65.4074,65.2873,65.3796,122920.0
2023-01-24 10:05:00,70.76,70.79,70.69,70.79,106514.0,65.3796,65.4074,65.315,65.4074,106514.0
2023-01-24 10:10:00,70.78,70.96,70.76,70.94,237377.0,65.3981,65.5644,65.3796,65.546,237377.0
2023-01-24 10:15:00,70.94,71.02,70.86,70.86,284713.0,65.546,65.6199,65.472,65.472,284713.0
2023-01-24 10:20:00,70.86,70.95,70.86,70.91,146845.0,65.472,65.5552,65.472,65.5182,146845.0
2023-01-24 10:25:00,70.92,71.03,70.92,71.03,111482.0,65.5275,65.6291,65.5275,65.6291,111482.0
2023-01-24 10:30:00,71.03,71.06,70.98,70.99,112938.0,65.6291,65.6568,65.5829,65.5922,112938.0
2023-01-24 10:35:00,70.99,70.99,70.91,70.97,229220.0,65.5922,65.5922,65.5182,65.5737,229220.0
2023-01-24 10:40:00,70.97,71.11,70.94,71.11,151273.0,65.5737,65.703,65.546,65.703,151273.0
2023-01-24 10:45:00,71.1,71.17,71.1,71.12,95822.0,65.6938,65.7585,65.6938,65.7123,95822.0
2023-01-24 10:50:00,71.11,71.19,71.1,71.19,126416.0,65.703,65.777,65.6938,65.777,126416.0
2023-01-24 10:55:00,71.18,71.27,71.17,71.22,221345.0,65.7677,65.8509,65.7585,65.8047,221345.0
2023-01-24 11:00:00,71.22,71.24,71.18,71.19,242622.0,65.8047,65.8231,65.7677,65.777,242622.0
2023-01-24 11:05:00,71.19,71.2,71.15,71.18,99920.0,65.777,65.7862,65.74,65.7677,99920.0
2023-01-24 11:10:00,71.19,71.23,71.18,71.21,111934.0,65.777,65.8139,65.7677,65.7954,111934.0
2023-01-24 11:15:00,71.21,71.23,71.17,71.19,131135.0,65.7954,65.8139,65.7585,65.777,131135.0
2023-01-24 11:20:00,71.19,71.24,71.16,71.23,94257.0,65.777,65.8231,65.7492,65.8139,94257.0
2023-01-24 11:25:00,71.23,71.3,71.21,71.3,135491.0,65.8139,65.8786,65.7954,65.8786,135491.0
2023-01-24 11:30:00,71.3,71.3,71.2,71.22,290080.0,65.8786,65.8786,65.7862,65.8047,290080.0
2023-01-24 11:35:00,71.22,71.27,71.21,71.26,126005.0,65.8047,65.8509,65.7954,65.8416,126005.0
2023-01-24 11:40:00,71.25,71.27,71.2,71.22,109804.0,65.8324,65.8509,65.7862,65.8047,109804.0
2023-01-24 11:45:00,71.22,71.25,71.2,71.2,118928.0,65.8047,65.8324,65.7862,65.7862,118928.0
2023-01-24 11:50:00,71.2,71.23,71.18,71.2,79675.0,65.7862,65.8139,65.7677,65.7862,79675.0
2023-01-24 11:55:00,71.2,71.24,71.19,71.22,99270.0,65.7862,65.8231,65.777,65.8047,99270.0
2023-01-24 12:00:00,71.22,71.23,71.15,71.19,62325.0,65.8047,65.8139,65.74,65.777,62325.0
2023-01-24 12:05:00,71.2,71.25,71.18,71.24,87557.0,65.7862,65.8324,65.7677,65.8231,87557.0
2023-01-24 12:10:00,71.24,71.29,71.23,71.28,38494.0,65.8231,65.8693,65.8139,65.8601,38494.0
2023-01-24 12:15:00,71.28,71.31,71.27,71.31,219216.0,65.8601,65.8878,65.8509,65.8878,219216.0
2023-01-24 12:20:00,71.31,71.31,71.26,71.28,129762.0,65.8878,65.8878,65.8416,65.8601,129762.0
2023-01-24 12:25:00,71.28,71.31,71.26,71.28,124974.0,65.8601,65.8878,65.8416,65.8601,124974.0
2023-01-24 12:30:00,71.28,71.3,71.26,71.28,141013.0,65.8601,65.8786,65.8416,65.8601,141013.0
2023-01-24 12:35:00,71.27,71.3,71.26,71.27,323794.0,65.8509,65.8786,65.8416,65.8509,323794.0
2023-01-24 12:40:00,71.27,71.27,71.22,71.24,117473.0,65.8509,65.8509,65.8047,65.8231,117473.0
2023-01-24 12:45:00,71.24,71.28,71.23,71.27,73351.0,65.8231,65.8601,65.8139,65.8509,73351.0
2023-01-24 12:50:00,71.27,71.28,71.24,71.27,105536.0,65.8509,65.8601,65.8231,65.8509,105536.0
2023-01-24 12:55:00,71.27,71.3,71.25,71.27,102271.0,65.8509,65.8786,65.8324,65.8509,102271.0
2023-01-24 13:00:00,71.27,71.31,71.2,71.22,209387.0,65.8509,65.8878,65.7862,65.8047,209387.0
2023-01-24 13:05:00,71.22,71.25,71.19,71.23,389645.0,65.8047,65.8324,65.777,65.8139,389645.0
2023-01-24 13:10:00,71.25,71.3,71.24,71.28,94303.0,65.8324,65.8786,65.8231,65.8601,94303.0
2023-01-24 13:15:00,71.28,71.3,71.26,71.3,84542.0,65.8601,65.8786,65.8416,65.8786,84542.0
2023-01-24 13:20:00,71.3,71.31,71.24,71.27,32982.0,65.8786,65.8878,65.8231,65.8509,32982.0
2023-01-24 13:25:00,71.28,71.29,71.24,71.29,56459.0,65.8601,65.8693,65.8231,65.8693,56459.0
2023-01-24 13:30:00,71.29,71.31,71.27,71.29,53392.0,65.8693,65.8878,65.8509,65.8693,53392.0
2023-01-24 13:35:00,71.28,71.29,71.26,71.28,49946.0,65.8601,65.8693,65.8416,65.8601,49946.0
2023-01-24 13:40:00,71.28,71.33,71.28,71.31,66949.0,65.8601,65.9063,65.8601,65.8878,66949.0
2023-01-24 13:45:00,71.31,71.32,71.29,71.3,54390.0,65.8878,65.8971,65.8693,65.8786,54390.0
2023-01-24 13:50:00,71.3,71.31,71.28,71.3,204778.0,65.8786,65.8878,65.8601,65.8786,204778.0
2023-01-24 13:55:00,71.3,71.32,71.28,71.29,81710.0,65.8786,65.8971,65.8601,65.8693,81710.0
2023-01-24 14:00:00,71.3,71.3,71.2,71.21,396640.0,65.8786,65.8786,65.7862,65.7954,396640.0
2023-01-24 14:05:00,71.2,71.24,71.19,71.23,199134.0,65.7862,65.8231,65.777,65.8139,199134.0
2023-01-24 14:10:00,71.22,71.24,71.21,71.23,97826.0,65.8047,65.8231,65.7954,65.8139,97826.0
2023-01-24 14:15:00,71.23,71.27,71.22,71.25,72196.0,65.8139,65.8509,65.8047,65.8324,72196.0
2023-01-24 14:20:00,71.25,71.27,71.23,71.26,327791.0,65.8324,65.8509,65.8139,65.8416,327791.0
2023-01-24 14:25:00,71.25,71.27,71.24,71.26,84652.0,65.8324,65.8509,65.8231,65.8416,84652.0
2023-01-24 14:30:00,71.26,71.3,71.25,71.28,96173.0,65.8416,65.8786,65.8324,65.8601,96173.0
2023-01-24 14:35:00,71.28,71.3,71.27,71.29,83385.0,65.8601,65.8786,65.8509,65.8693,83385.0
2023-01-24 14:40:00,71.28,71.31,71.27,71.3,58104.0,65.8601,65.8878,65.8509,65.8786,58104.0
2023-01-24 14:45:00,71.29,71.33,71.29,71.29,183119.0,65.8693,65.9063,65.8693,65.8693,183119.0
2023-01-24 14:50:00,71.3,71.34,71.29,71.33,75037.0,65.8786,65.9155,65.8693,65.9063,75037.0
2023-01-24 14:55:00,71.33,71.36,71.32,71.34,94038.0,65.9063,65.934,65.8971,65.9155,94038.0
2023-01-24 15:00:00,71.34,71.36,71.32,71.33,98890.0,65.9155,65.934,65.8971,65.9063,98890.0
2023-01-24 15:05:00,71.33,71.33,71.28,71.29,144812.0,65.9063,65.9063,65.8601,65.8693,144812.0
2023-01-24 15:10:00,71.29,71.3,71.24,71.25,177407.0,65.8693,65.8786,65.8231,65.8324,177407.0
2023-01-24 15:15:00,71.24,71.27,71.23,71.27,77440.0,65.8231,65.8509,65.8139,65.8509,77440.0
2023-01-24 15:20:00,71.27,71.29,71.25,71.28,52395.0,65.8509,65.8693,65.8324,65.8601,52395.0
2023-01-24 15:25:00,71.29,71.3,71.26,71.29,77091.0,65.8693,65.8786,65.8416,65.8693,77091.0
2023-01-24 15:30:00,71.28,71.29,71.22,71.23,123509.0,65.8601,65.8693,65.8047,65.8139,123509.0
2023-01-24 15:35:00,71.22,71.24,71.21,71.23,111013.0,65.8047,65.8231,65.7954,65.8139,111013.0
2023-01-24 15:40:00,71.22,71.23,71.16,71.2,285822.0,65.8047,65.8139,65.7492,65.7862,285822.0
2023-01-24 15:45:00,71.19,71.19,71.15,71.17,101781.0,65.777,65.777,65.74,65.7585,101781.0
2023-01-24 15:50:00,71.17,71.24,71.17,71.23,157836.0,65.7585,65.8231,65.7585,65.8139,157836.0
2023-01-24 15:55:00,71.23,71.27,71.22,71.22,533050.0,65.8139,65.8509,65.8047,65.8047,533050.0
2023-01-25 09:30:00,70.98,71.02,70.94,71.0,340725.0,65.5829,65.6199,65.546,65.6014,340725.0
2023-01-25 09:35:00,71.01,71.07,70.98,71.03,292071.0,65.6106,65.6661,65.5829,65.6291,292071.0
2023-01-25 09:40:00,71.03,71.12,71.02,71.08,263295.0,65.6291,65.7123,65.6199,65.6753,263295.0
2023-01-25 09:45:00,71.08,71.14,71.06,71.1,318887.0,65.6753,65.7308,65.6568,65.6938,318887.0
2023-01-25 09:50:00,71.1,71.12,71.03,71.04,441448.0,65.6938,65.7123,65.6291,65.6384,441448.0
2023-01-25 09:55:00,71.04,71.09,70.99,71.0,315654.0,65.6384,65.6846,65.5922,65.6014,315654.0
2023-01-25 10:00:00,71.0,71.12,70.96,71.09,960860.0,65.6014,65.7123,65.5644,65.6846,960860.0
2023-01-25 10:05:00,71.1,71.27,71.09,71.22,362411.0,65.6938,65.8509,65.6846,65.8047,362411.0
2023-01-25 10:10:00,71.24,71.25,71.14,71.14,197952.0,65.8231,65.8324,65.7308,65.7308,197952.0
2023-01-25 10:15:00,71.13,71.23,71.09,71.16,210638.0,65.7215,65.8139,65.6846,65.7492,210638.0
2023-01-25 10:20:00,71.16,71.18,71.08,71.09,94771.0,65.7492,65.7677,65.6753,65.6846,94771.0
2023-01-25 10:25:00,71.09,71.14,71.09,71.12,110467.0,65.6846,65.7308,65.6846,65.7123,110467.0
2023-01-25 10:30:00,71.13,71.19,71.05,71.06,354376.0,65.7215,65.777,65.6476,65.6568,354376.0
2023-01-25 10:35:00,71.06,71.11,70.96,70.97,136817.0,65.6568,65.703,65.5644,65.5737,136817.0
2023-01-25 10:40:00,70.96,71.08,70.93,71.06,80444.0,65.5644,65.6753,65.5367,65.6568,80444.0
2023-01-25 10:45:00,71.06,71.14,71.04,71.09,91754.0,65.6568,65.7308,65.6384,65.6846,91754.0
2023-01-25 10:50:00,71.09,71.11,71.03,71.1,146510.0,65.6846,65.703,65.6291,65.6938,146510.0
2023-01-25 10:55:00,71.1,71.18,71.08,71.15,193406.0,65.6938,65.7677,65.6753,65.74,193406.0
2023-01-25 11:00:00,71.15,71.19,71.07,71.11,548680.0,65.74,65.777,65.6661,65.703,548680.0
2023-01-25 11:05:00,71.12,71.13,71.05,71.06,153319.0,65.7123,65.7215,65.6476,65.6568,153319.0
2023-01-25 11:10:00,71.06,71.13,71.02,71.1,160580.0,65.6568,65.7215,65.6199,65.6938,160580.0
2023-01-25 11:15:00,71.1,71.2,71.07,71.19,329920.0,65.6938,65.7862,65.6661,65.777,329920.0
2023-01-25 11:20:00,71.18,71.28,71.17,71.27,207229.0,65.7677,65.8601,65.7585,65.8509,207229.0
2023-01-25 11:25:00,71.27,71.27,71.22,71.23,153866.0,65.8509,65.8509,65.8047,65.8139,153866.0
2023-01-25 11:30:00,71.23,71.26,71.2,71.23,266672.0,65.8139,65.8416,65.7862,65.8139,266672.0
2023-01-25 11:35:00,71.24,71.27,71.21,71.25,118864.0,65.8231,65.8509,65.7954,65.8324,118864.0
2023-01-25 11:40:00,71.24,71.28,71.22,71.25,72514.0,65.8231,65.8601,65.8047,65.8324,72514.0
2023-01-25 11:45:00,71.25,71.26,71.23,71.25,124447.0,65.8324,65.8416,65.8139,65.8324,124447.0
2023-01-25 11:50:00,71.25,71.38,71.22,71.36,121826.0,65.8324,65.9525,65.8047,65.934,121826.0
2023-01-25 11:55:00,71.36,71.4,71.35,71.37,113505.0,65.934,65.971,65.9248,65.9433,113505.0
2023-01-25 12:00:00,71.37,71.38,71.33,71.33,82480.0,65.9433,65.9525,65.9063,65.9063,82480.0
2023-01-25 12:05:00,71.33,71.36,71.31,71.34,102606.0,65.9063,65.934,65.8878,65.9155,102606.0
2023-01-25 12:10:00,71.34,71.35,71.32,71.34,50114.0,65.9155,65.9248,65.8971,65.9155,50114.0
2023-01-25 12:15:00,71.35,71.37,71.34,71.36,42524.0,65.9248,65.9433,65.9155,65.934,42524.0
2023-01-25 12:20:00,71.37,71.37,71.32,71.34,42834.0,65.9433,65.9433,65.8971,65.9155,42834.0
2023-01-25 12:25:00,71.34,71.35,71.3,71.31,153582.0,65.9155,65.9248,65.8786,65.8878,153582.0
2023-01-25 12:30:00,71.31,71.35,71.31,71.34,68491.0,65.8878,65.9248,65.8878,65.9155,68491.0
2023-01-25 12:35:00,71.34,71.38,71.33,71.37,130920.0,65.9155,65.9525,65.9063,65.9433,130920.0
2023-01-25 12:40:00,71.37,71.42,71.36,71.39,46018.0,65.9433,65.9895,65.934,65.9617,46018.0
2023-01-25 12:45:00,71.38,71.4,71.37,71.39,40814.0,65.9525,65.971,65.9433,65.9617,40814.0
2023-01-25 12:50:00,71.39,71.41,71.38,71.41,55335.0,65.9617,65.9802,65.9525,65.9802,55335.0
2023-01-25 12:55:00,71.41,71.42,71.37,71.38,68511.0,65.9802,65.9895,65.9433,65.9525,68511.0
2023-01-25 13:00:00,71.38,71.49,71.37,71.42,158945.0,65.9525,66.0541,65.9433,65.9895,158945.0
2023-01-25 13:05:00,71.42,71.48,71.42,71.45,78358.0,65.9895,66.0449,65.9895,66.0172,78358.0
2023-01-25 13:10:00,71.46,71.54,71.46,71.52,229581.0,66.0264,66.1003,66.0264,66.0819,229581.0
2023-01-25 13:15:00,71.53,71.55,71.52,71.53,56897.0,66.0911,66.1096,66.0819,66.0911,56897.0
2023-01-25 13:20:00,71.53,71.58,71.53,71.58,69059.0,66.0911,66.1373,66.0911,66.1373,69059.0
2023-01-25 13:25:00,71.58,71.63,71.58,71.61,43660.0,66.1373,66.1835,66.1373,66.165,43660.0
2023-01-25 13:30:00,71.61,71.64,71.57,71.59,83825.0,66.165,66.1927,66.1281,66.1465,83825.0
2023-01-25 13:35:00,71.58,71.62,71.57,71.59,72970.0,66.1373,66.1743,66.1281,66.1465,72970.0
2023-01-25 13:40:00,71.59,71.61,71.57,71.59,26993.0,66.1465,66.165,66.1281,66.1465,26993.0
2023-01-25 13:45:00,71.6,71.66,71.59,71.64,48130.0,66.1558,66.2112,66.1465,66.1927,48130.0
2023-01-25 13:50:00,71.64,71.67,71.59,71.59,45878.0,66.1927,66.2205,66.1465,66.1465,45878.0
2023-01-25 13:55:00,71.59,71.61,71.57,71.59,39300.0,66.1465,66.165,66.1281,66.1465,39300.0
2023-01-25 14:00:00,71.6,71.61,71.54,71.58,61080.0,66.1558,66.165,66.1003,66.1373,61080.0
2023-01-25 14:05:00,71.59,71.62,71.58,71.59,50495.0,66.1465,66.1743,66.1373,66.1465,50495.0
2023-01-25 14:10:00,71.59,71.66,71.59,71.66,274029.0,66.1465,66.2112,66.1465,66.2112,274029.0
2023-01-25 14:15:00,71.66,71.71,71.66,71.69,130337.0,66.2112,66.2574,66.2112,66.2389,130337.0
2023-01-25 14:20:00,71.69,71.69,71.62,71.62,131720.0,66.2389,66.2389,66.1743,66.1743,131720.0
2023-01-25 14:25:00,71.63,71.63,71.59,71.62,158081.0,66.1835,66.1835,66.1465,66.1743,158081.0
2023-01-25 14:30:00,71.62,71.64,71.58,71.58,103067.0,66.1743,66.1927,66.1373,66.1373,103067.0
2023-01-25 14:35:00,71.58,71.62,71.57,71.62,118314.0,66.1373,66.1743,66.1281,66.1743,118314.0
2023-01-25 14:40:00,71.61,71.64,71.6,71.63,83331.0,66.165,66.1927,66.1558,66.1835,83331.0
2023-01-25 14:45:00,71.62,71.64,71.6,71.64,72448.0,66.1743,66.1927,66.1558,66.1927,72448.0
2023-01-25 14:50:00,71.64,71.67,71.63,71.66,91289.0,66.1927,66.2205,66.1835,66.2112,91289.0
2023-01-25 14:55:00,71.65,71.69,71.64,71.67,68444.0,66.202,66.2389,66.1927,66.2205,68444.0
2023-01-25 15:00:00,71.67,71.72,71.67,71.71,161454.0,66.2205,66.2667,66.2205,66.2574,161454.0
2023-01-25 15:05:00,71.72,71.74,71.7,71.72,111868.0,66.2667,66.2851,66.2482,66.2667,111868.0
2023-01-25 15:10:00,71.73,71.74,71.64,71.67,68453.0,66.2759,66.2851,66.1927,66.2205,68453.0
2023-01-25 15:15:00,71.67,71.68,71.63,71.64,202890.0,66.2205,66.2297,66.1835,66.1927,202890.0
2023-01-25 15:20:00,71.63,71.64,71.59,71.6,102676.0,66.1835,66.1927,66.1465,66.1558,102676.0
2023-01-25 15:25:00,71.61,71.66,71.6,71.66,75852.0,66.165,66.2112,66.1558,66.2112,75852.0
2023-01-25 15:30:00,71.66,71.67,71.64,71.67,155583.0,66.2112,66.2205,66.1927,66.2205,155583.0
2023-01-25 15:35:00,71.67,71.69,71.6,71.68,103411.0,66.2205,66.2389,66.1558,66.2297,103411.0
2023-01-25 15:40:00,71.68,71.69,71.65,71.66,126037.0,66.2297,66.2389,66.202,66.2112,126037.0
2023-01-25 15:45:00,71.66,71.67,71.62,71.66,77793.0,66.2112,66.2205,66.1743,66.2112,77793.0
2023-01-25 15:50:00,71.65,71.67,71.63,71.65,328932.0,66.202,66.2205,66.1835,66.202,328932.0
2023-01-25 15:55:00,71.66,71.7,71.65,71.69,506162.0,66.2112,66.2482,66.202,66.2389,506162.0
2023-01-26 09:30:00,71.74,71.82,71.67,71.69,240334.0,66.2851,66.359,66.2205,66.2389,240334.0
2023-01-26 09:35:00,71.7,71.77,71.67,71.7,171945.0,66.2482,66.3128,66.2205,66.2482,171945.0
2023-01-26 09:40:00,71.72,71.74,71.6,71.61,126429.0,66.2667,66.2851,66.1558,66.165,126429.0
2023-01-26 09:45:00,71.61,71.65,71.49,71.49,452076.0,66.165,66.202,66.0541,66.0541,452076.0
2023-01-26 09:50:00,71.49,71.49,71.4,71.4,314774.0,66.0541,66.0541,65.971,65.971,314774.0
2023-01-26 09:55:00,71.41,71.43,71.32,71.43,236017.0,65.9802,65.9987,65.8971,65.9987,236017.0
2023-01-26 10:00:00,71.44,71.49,71.37,71.46,424015.0,66.0079,66.0541,65.9433,66.0264,424015.0
2023-01-26 10:05:00,71.47,71.49,71.34,71.37,205643.0,66.0357,66.0541,65.9155,65.9433,205643.0
2023-01-26 10:10:00,71.37,71.51,71.33,71.47,199908.0,65.9433,66.0726,65.9063,66.0357,199908.0
2023-01-26 10:15:00,71.47,71.52,71.46,71.51,123687.0,66.0357,66.0819,66.0264,66.0726,123687.0
2023-01-26 10:20:00,71.51,71.54,71.47,71.52,200181.0,66.0726,66.1003,66.0357,66.0819,200181.0
2023-01-26 10:25:00,71.52,71.52,71.45,71.49,155216.0,66.0819,66.0819,66.0172,66.0541,155216.0
2023-01-26 10:30:00,71.49,71.52,71.44,71.49,87083.0,66.0541,66.0819,66.0079,66.0541,87083.0
2023-01-26 10:35:00,71.48,71.49,71.32,71.34,354759.0,66.0449,66.0541,65.8971,65.9155,354759.0
2023-01-26 10:40:00,71.34,71.42,71.32,71.39,108978.0,65.9155,65.9895,65.8971,65.9617,108978.0
2023-01-26 10:45:00,71.39,71.42,71.34,71.4,213609.0,65.9617,65.9895,65.9155,65.971,213609.0
2023-01-26 10:50:00,71.39,71.4,71.22,71.23,231119.0,65.9617,65.971,65.8047,65.8139,231119.0
2023-01-26 10:55:00,71.23,71.24,71.16,71.21,393492.0,65.8139,65.8231,65.7492,65.7954,393492.0
2023-01-26 11:00:00,71.21,71.3,71.17,71.28,186073.0,65.7954,65.8786,65.7585,65.8601,186073.0
2023-01-26 11:05:00,71.28,71.31,71.24,71.28,153740.0,65.8601,65.8878,65.8231,65.8601,153740.0
2023-01-26 11:10:00,71.31,71.34,71.27,71.34,43738.0,65.8878,65.9155,65.8509,65.9155,43738.0
2023-01-26 11:15:00,71.34,71.41,71.29,71.32,181135.0,65.9155,65.9802,65.8693,65.8971,181135.0
2023-01-26 11:20:00,71.33,71.33,71.18,71.2,473251.0,65.9063,65.9063,65.7677,65.7862,473251.0
2023-01-26 11:25:00,71.2,71.31,71.19,71.3,570322.0,65.7862,65.8878,65.777,65.8786,570322.0
2023-01-26 11:30:00,71.3,71.34,71.25,71.29,823230.0,65.8786,65.9155,65.8324,65.8693,823230.0
2023-01-26 11:35:00,71.29,71.32,71.26,71.27,236895.0,65.8693,65.8971,65.8416,65.8509,236895.0
2023-01-26 11:40:00,71.27,71.34,71.23,71.34,293788.0,65.8509,65.9155,65.8139,65.9155,293788.0
2023-01-26 11:45:00,71.33,71.37,71.32,71.34,154028.0,65.9063,65.9433,65.8971,65.9155,154028.0
2023-01-26 11:50:00,71.35,71.36,71.31,71.32,74456.0,65.9248,65.934,65.8878,65.8971,74456.0
2023-01-26 11:55:00,71.31,71.34,71.28,71.33,113635.0,65.8878,65.9155,65.8601,65.9063,113635.0
2023-01-26 12:00:00,71.34,71.39,71.31,71.34,102195.0,65.9155,65.9617,65.8878,65.9155,102195.0
2023-01-26 12:05:00,71.35,71.42,71.34,71.42,120051.0,65.9248,65.9895,65.9155,65.9895,120051.0
2023-01-26 12:10:00,71.42,71.44,71.4,71.41,69185.0,65.9895,66.0079,65.971,65.9802,69185.0
2023-01-26 12:15:00,71.41,71.42,71.37,71.38,67933.0,65.9802,65.9895,65.9433,65.9525,67933.0
2023-01-26 12:20:00,71.39,71.41,71.36,71.36,79595.0,65.9617,65.9802,65.934,65.934,79595.0
2023-01-26 12:25:00,71.37,71.42,71.36,71.39,47202.0,65.9433,65.9895,65.934,65.9617,47202.0
2023-01-26 12:30:00,71.39,71.41,71.37,71.4,91505.0,65.9617,65.9802,65.9433,65.971,91505.0
2023-01-26 12:35:00,71.4,71.42,71.39,71.41,114526.0,65.971,65.9895,65.9617,65.9802,114526.0
2023-01-26 12:40:00,71.4,71.43,71.36,71.37,132106.0,65.971,65.9987,65.934,65.9433,132106.0
2023-01-26 12:45:00,71.37,71.39,71.32,71.35,45544.0,65.9433,65.9617,65.8971,65.9248,45544.0
2023-01-26 12:50:00,71.35,71.43,71.35,71.39,140764.0,65.9248,65.9987,65.9248,65.9617,140764.0
2023-01-26 12:55:00,71.4,71.4,71.36,71.37,47512.0,65.971,65.971,65.934,65.9433,47512.0
2023-01-26 13:00:00,71.37,71.44,71.36,71.42,224317.0,65.9433,66.0079,65.934,65.9895,224317.0
2023-01-26 13:05:00,71.42,71.42,71.33,71.35,138648.0,65.9895,65.9895,65.9063,65.9248,138648.0
2023-01-26 13:10:00,71.36,71.39,71.34,71.37,81402.0,65.934,65.9617,65.9155,65.9433,81402.0
2023-01-26 13:15:00,71.37,71.37,71.33,71.34,73521.0,65.9433,65.9433,65.9063,65.9155,73521.0
2023-01-26 13:20:00,71.34,71.4,71.33,71.39,40508.0,65.9155,65.971,65.9063,65.9617,40508.0
2023-01-26 13:25:00,71.4,71.44,71.39,71.42,65817.0,65.971,66.0079,65.9617,65.9895,65817.0
2023-01-26 13:30:00,71.42,71.48,71.42,71.45,67841.0,65.9895,66.0449,65.9895,66.0172,67841.0
2023-01-26 13:35:00,71.44,71.53,71.44,71.53,100271.0,66.0079,66.0911,66.0079,66.0911,100271.0
2023-01-26 13:40:00,71.52,71.55,71.51,71.52,293432.0,66.0819,66.1096,66.0726,66.0819,293432.0
2023-01-26 13:45:00,71.52,71.55,71.51,71.52,85112.0,66.0819,66.1096,66.0726,66.0819,85112.0
2023-01-26 13:50:00,71.52,71.53,71.49,71.49,71971.0,66.0819,66.0911,66.0541,66.0541,71971.0
2023-01-26 13:55:00,71.49,71.51,71.48,71.5,55187.0,66.0541,66.0726,66.0449,66.0634,55187.0
2023-01-26 14:00:00,71.5,71.5,71.46,71.5,31849.0,66.0634,66.0634,66.0264,66.0634,31849.0
2023-01-26 14:05:00,71.5,71.54,71.49,71.53,85886.0,66.0634,66.1003,66.0541,66.0911,85886.0
2023-01-26 14:10:00,71.53,71.56,71.52,71.53,44640.0,66.0911,66.1188,66.0819,66.0911,44640.0
2023-01-26 14:15:00,71.53,71.56,71.51,71.55,64200.0,66.0911,66.1188,66.0726,66.1096,64200.0
2023-01-26 14:20:00,71.55,71.6,71.54,71.58,44917.0,66.1096,66.1558,66.1003,66.1373,44917.0
2023-01-26 14:25:00,71.58,71.58,71.5,71.52,62364.0,66.1373,66.1373,66.0634,66.0819,62364.0
2023-01-26 14:30:00,71.53,71.57,71.53,71.56,26451.0,66.0911,66.1281,66.0911,66.1188,26451.0
2023-01-26 14:35:00,71.56,71.59,71.55,71.56,53963.0,66.1188,66.1465,66.1096,66.1188,53963.0
2023-01-26 14:40:00,71.56,71.6,71.55,71.57,54169.0,66.1188,66.1558,66.1096,66.1281,54169.0
2023-01-26 14:45:00,71.57,71.59,71.55,71.56,87413.0,66.1281,66.1465,66.1096,66.1188,87413.0
2023-01-26 14:50:00,71.56,71.56,71.53,71.55,56231.0,66.1188,66.1188,66.0911,66.1096,56231.0
2023-01-26 14:55:00,71.55,71.6,71.54,71.59,106937.0,66.1096,66.1558,66.1003,66.1465,106937.0
2023-01-26 15:00:00,71.6,71.63,71.58,71.61,205682.0,66.1558,66.1835,66.1373,66.165,205682.0
2023-01-26 15:05:00,71.62,71.62,71.57,71.61,101622.0,66.1743,66.1743,66.1281,66.165,101622.0
2023-01-26 15:10:00,71.61,71.66,71.6,71.64,205286.0,66.165,66.2112,66.1558,66.1927,205286.0
2023-01-26 15:15:00,71.65,71.67,71.64,71.67,87455.0,66.202,66.2205,66.1927,66.2205,87455.0
2023-01-26 15:20:00,71.66,71.68,71.64,71.67,71621.0,66.2112,66.2297,66.1927,66.2205,71621.0
2023-01-26 15:25:00,71.67,71.71,71.67,71.67,67693.0,66.2205,66.2574,66.2205,66.2205,67693.0
2023-01-26 15:30:00,71.67,71.7,71.65,71.67,63672.0,66.2205,66.2482,66.202,66.2205,63672.0
2023-01-26 15:35:00,71.67,71.69,71.65,71.67,73349.0,66.2205,66.2389,66.202,66.2205,73349.0
2023-01-26 15:40:00,71.67,71.68,71.64,71.65,122080.0,66.2205,66.2297,66.1927,66.202,122080.0
2023-01-26 15:45:00,71.65,71.68,71.63,71.67,351827.0,66.202,66.2297,66.1835,66.2205,351827.0
2023-01-26 15:50:00,71.68,71.71,71.66,71.67,181447.0,66.2297,66.2574,66.2112,66.2205,181447.0
2023-01-26 15:55:00,71.68,71.75,71.67,71.74,473590.0,66.2297,66.2944,66.2205,66.2851,473590.0
2023-01-27 09:30:00,71.3,71.31,71.23,71.27,219501.0,65.8786,65.8878,65.8139,65.8509,219501.0
2023-01-27 09:35:00,71.27,71.39,71.26,71.35,164402.0,65.8509,65.9617,65.8416,65.9248,164402.0
2023-01-27 09:40:00,71.36,71.46,71.32,71.44,148706.0,65.934,66.0264,65.8971,66.0079,148706.0
2023-01-27 09:45:00,71.44,71.54,71.44,71.5,151003.0,66.0079,66.1003,66.0079,66.0634,151003.0
2023-01-27 09:50:00,71.5,71.56,71.5,71.52,290087.0,66.0634,66.1188,66.0634,66.0819,290087.0
2023-01-27 09:55:00,71.52,71.52,71.46,71.49,83987.0,66.0819,66.0819,66.0264,66.0541,83987.0
2023-01-27 10:00:00,71.49,71.55,71.4,71.54,447208.0,66.0541,66.1096,65.971,66.1003,447208.0
2023-01-27 10:05:00,71.54,71.69,71.54,71.64,188925.0,66.1003,66.2389,66.1003,66.1927,188925.0
2023-01-27 10:10:00,71.65,71.69,71.64,71.66,246730.0,66.202,66.2389,66.1927,66.2112,246730.0
2023-01-27 10:15:00,71.66,71.66,71.59,71.6,129326.0,66.2112,66.2112,66.1465,66.1558,129326.0
2023-01-27 10:20:00,71.6,71.61,71.47,71.49,720639.0,66.1558,66.165,66.0357,66.0541,720639.0
2023-01-27 10:25:00,71.5,71.52,71.48,71.5,76102.0,66.0634,66.0819,66.0449,66.0634,76102.0
2023-01-27 10:30:00,71.5,71.54,71.46,71.48,116079.0,66.0634,66.1003,66.0264,66.0449,116079.0
2023-01-27 10:35:00,71.48,71.54,71.47,71.5,128338.0,66.0449,66.1003,66.0357,66.0634,128338.0
2023-01-27 10:40:00,71.48,71.49,71.39,71.43,159148.0,66.0449,66.0541,65.9617,65.9987,159148.0
2023-01-27 10:45:00,71.44,71.44,71.27,71.31,162011.0,66.0079,66.0079,65.8509,65.8878,162011.0
2023-01-27 10:50:00,71.33,71.33,71.22,71.27,114393.0,65.9063,65.9063,65.8047,65.8509,114393.0
2023-01-27 10:55:00,71.27,71.3,71.21,71.28,165200.0,65.8509,65.8786,65.7954,65.8601,165200.0
2023-01-27 11:00:00,71.28,71.35,71.26,71.34,222264.0,65.8601,65.9248,65.8416,65.9155,222264.0
2023-01-27 11:05:00,71.36,71.4,71.29,71.32,127655.0,65.934,65.971,65.8693,65.8971,127655.0
2023-01-27 11:10:00,71.32,71.38,71.31,71.37,45541.0,65.8971,65.9525,65.8878,65.9433,45541.0
2023-01-27 11:15:00,71.37,71.46,71.36,71.43,122515.0,65.9433,66.0264,65.934,65.9987,122515.0
2023-01-27 11:20:00,71.44,71.48,71.44,71.47,199333.0,66.0079,66.0449,66.0079,66.0357,199333.0
2023-01-27 11:25:00,71.47,71.51,71.46,71.49,308415.0,66.0357,66.0726,66.0264,66.0541,308415.0
2023-01-27 11:30:00,71.49,71.59,71.48,71.58,356445.0,66.0541,66.1465,66.0449,66.1373,356445.0
2023-01-27 11:35:00,71.59,71.59,71.55,71.56,93547.0,66.1465,66.1465,66.1096,66.1188,93547.0
2023-01-27 11:40:00,71.56,71.63,71.56,71.61,73436.0,66.1188,66.1835,66.1188,66.165,73436.0
2023-01-27 11:45:00,71.6,71.64,71.59,71.6,100466.0,66.1558,66.1927,66.1465,66.1558,100466.0
2023-01-27 11:50:00,71.6,71.62,71.55,71.55,40073.0,66.1558,66.1743,66.1096,66.1096,40073.0
2023-01-27 11:55:00,71.55,71.59,71.55,71.56,86488.0,66.1096,66.1465,66.1096,66.1188,86488.0
2023-01-27 12:00:00,71.56,71.58,71.53,71.53,149722.0,66.1188,66.1373,66.0911,66.0911,149722.0
2023-01-27 12:05:00,71.54,71.56,71.53,71.53,23637.0,66.1003,66.1188,66.0911,66.0911,23637.0
2023-01-27 12:10:00,71.53,71.57,71.51,71.56,53790.0,66.0911,66.1281,66.0726,66.1188,53790.0
2023-01-27 12:15:00,71.58,71.61,71.56,71.6,57636.0,66.1373,66.165,66.1188,66.1558,57636.0
2023-01-27 12:20:00,71.6,71.61,71.58,71.59,52059.0,66.1558,66.165,66.1373,66.1465,52059.0
2023-01-27 12:25:00,71.6,71.61,71.56,71.57,23719.0,66.1558,66.165,66.1188,66.1281,23719.0
2023-01-27 12:30:00,71.56,71.62,71.56,71.61,27049.0,66.1188,66.1743,66.1188,66.165,27049.0
2023-01-27 12:35:00,71.62,71.65,71.61,71.64,62242.0,66.1743,66.202,66.165,66.1927,62242.0
2023-01-27 12:40:00,71.65,71.65,71.62,71.63,63998.0,66.202,66.202,66.1743,66.1835,63998.0
2023-01-27 12:45:00,71.62,71.67,71.61,71.66,44741.0,66.1743,66.2205,66.165,66.2112,44741.0
2023-01-27 12:50:00,71.66,71.68,71.65,71.66,163703.0,66.2112,66.2297,66.202,66.2112,163703.0
2023-01-27 12:55:00,71.66,71.67,71.64,71.64,19200.0,66.2112,66.2205,66.1927,66.1927,19200.0
2023-01-27 13:00:00,71.64,71.65,71.58,71.6,64659.0,66.1927,66.202,66.1373,66.1558,64659.0
2023-01-27 13:05:00,71.6,71.61,71.57,71.58,31021.0,66.1558,66.165,66.1281,66.1373,31021.0
2023-01-27 13:10:00,71.57,71.61,71.55,71.59,43628.0,66.1281,66.165,66.1096,66.1465,43628.0
2023-01-27 13:15:00,71.59,71.6,71.55,71.56,30618.0,66.1465,66.1558,66.1096,66.1188,30618.0
2023-01-27 13:20:00,71.57,71.58,71.56,71.57,94563.0,66.1281,66.1373,66.1188,66.1281,94563.0
2023-01-27 13:25:00,71.57,71.58,71.54,71.57,16801.0,66.1281,66.1373,66.1003,66.1281,16801.0
2023-01-27 13:30:00,71.57,71.6,71.57,71.6,41708.0,66.1281,66.1558,66.1281,66.1558,41708.0
2023-01-27 13:35:00,71.6,71.62,71.59,71.62,33043.0,66.1558,66.1743,66.1465,66.1743,33043.0
2023-01-27 13:40:00,71.62,71.62,71.54,71.6,79817.0,66.1743,66.1743,66.1003,66.1558,79817.0
2023-01-27 13:45:00,71.59,71.63,71.59,71.62,35739.0,66.1465,66.1835,66.1465,66.1743,35739.0
2023-01-27 13:50:00,71.63,71.63,71.58,71.59,24646.0,66.1835,66.1835,66.1373,66.1465,24646.0
2023-01-27 13:55:00,71.59,71.62,71.58,71.62,79129.0,66.1465,66.1743,66.1373,66.1743,79129.0
2023-01-27 14:00:00,71.62,71.67,71.61,71.64,117975.0,66.1743,66.2205,66.165,66.1927,117975.0
2023-01-27 14:05:00,71.64,71.65,71.58,71.62,65137.0,66.1927,66.202,66.1373,66.1743,65137.0
2023-01-27 14:10:00,71.61,71.65,71.61,71.64,58130.0,66.165,66.202,66.165,66.1927,58130.0
2023-01-27 14:15:00,71.64,71.67,71.64,71.66,129644.0,66.1927,66.2205,66.1927,66.2112,129644.0
2023-01-27 14:20:00,71.67,71.67,71.64,71.66,45260.0,66.2205,66.2205,66.1927,66.2112,45260.0
2023-01-27 14:25:00,71.66,71.68,71.65,71.67,97230.0,66.2112,66.2297,66.202,66.2205,97230.0
2023-01-27 14:30:00,71.67,71.68,71.64,71.65,190031.0,66.2205,66.2297,66.1927,66.202,190031.0
2023-01-27 14:35:00,71.65,71.68,71.64,71.67,36747.0,66.202,66.2297,66.1927,66.2205,36747.0
2023-01-27 14:40:00,71.67,71.68,71.65,71.65,60192.0,66.2205,66.2297,66.202,66.202,60192.0
2023-01-27 14:45:00,71.66,71.68,71.64,71.67,53462.0,66.2112,66.2297,66.1927,66.2205,53462.0
2023-01-27 14:50:00,71.67,71.68,71.65,71.67,37562.0,66.2205,66.2297,66.202,66.2205,37562.0
2023-01-27 14:55:00,71.67,71.69,71.66,71.68,35786.0,66.2205,66.2389,66.2112,66.2297,35786.0
2023-01-27 15:00:00,71.69,71.71,71.68,71.7,66816.0,66.2389,66.2574,66.2297,66.2482,66816.0
2023-01-27 15:05:00,71.7,71.76,71.7,71.74,63522.0,66.2482,66.3036,66.2482,66.2851,63522.0
2023-01-27 15:10:00,71.75,71.76,71.68,71.69,69513.0,66.2944,66.3036,66.2297,66.2389,69513.0
2023-01-27 15:15:00,71.69,71.7,71.66,71.69,91211.0,66.2389,66.2482,66.2112,66.2389,91211.0
2023-01-27 15:20:00,71.68,71.7,71.63,71.69,141690.0,66.2297,66.2482,66.1835,66.2389,141690.0
2023-01-27 15:25:00,71.69,71.7,71.66,71.7,94144.0,66.2389,66.2482,66.2112,66.2482,94144.0
2023-01-27 15:30:00,71.7,71.71,71.67,71.71,95321.0,66.2482,66.2574,66.2205,66.2574,95321.0
2023-01-27 15:35:00,71.7,71.72,71.67,71.68,1848762.0,66.2482,66.2667,66.2205,66.2297,1848762.0
2023-01-27 15:40:00,71.69,71.7,71.66,71.68,233717.0,66.2389,66.2482,66.2112,66.2297,233717.0
2023-01-27 15:45:00,71.68,71.68,71.64,71.65,239704.0,66.2297,66.2297,66.1927,66.202,239704.0
2023-01-27 15:50:00,71.65,71.65,71.56,71.58,624386.0,66.202,66.202,66.1188,66.1373,624386.0
2023-01-27 15:55:00,71.58,71.6,71.56,71.59,856693.0,66.1373,66.1558,66.1188,66.1465,856693.0
2023-01-30 09:30:00,71.34,71.44,71.34,71.42,351740.0,65.9155,66.0079,65.9155,65.9895,351740.0
2023-01-30 09:35:00,71.43,71.47,71.39,71.47,103001.0,65.9987,66.0357,65.9617,66.0357,103001.0
2023-01-30 09:40:00,71.47,71.48,71.43,71.45,128236.0,66.0357,66.0449,65.9987,66.0172,128236.0
2023-01-30 09:45:00,71.45,71.55,71.45,71.49,105193.0,66.0172,66.1096,66.0172,66.0541,105193.0
2023-01-30 09:50:00,71.5,71.53,71.4,71.41,210888.0,66.0634,66.0911,65.971,65.9802,210888.0
2023-01-30 09:55:00,71.41,71.51,71.39,71.5,206819.0,65.9802,66.0726,65.9617,66.0634,206819.0
2023-01-30 10:00:00,71.5,71.61,71.48,71.61,186829.0,66.0634,66.165,66.0449,66.165,186829.0
2023-01-30 10:05:00,71.61,71.67,71.6,71.62,93693.0,66.165,66.2205,66.1558,66.1743,93693.0
2023-01-30 10:10:00,71.63,71.64,71.58,71.61,418315.0,66.1835,66.1927,66.1373,66.165,418315.0
2023-01-30 10:15:00,71.61,71.63,71.53,71.53,116317.0,66.165,66.1835,66.0911,66.0911,116317.0
2023-01-30 10:20:00,71.53,71.54,71.46,71.47,49182.0,66.0911,66.1003,66.0264,66.0357,49182.0
2023-01-30 10:25:00,71.47,71.52,71.43,71.51,74302.0,66.0357,66.0819,65.9987,66.0726,74302.0
2023-01-30 10:30:00,71.51,71.51,71.4,71.44,211640.0,66.0726,66.0726,65.971,66.0079,211640.0
2023-01-30 10:35:00,71.43,71.46,71.36,71.41,74554.0,65.9987,66.0264,65.934,65.9802,74554.0
2023-01-30 10:40:00,71.41,71.42,71.37,71.42,123827.0,65.9802,65.9895,65.9433,65.9895,123827.0
2023-01-30 10:45:00,71.41,71.44,71.35,71.44,345002.0,65.9802,66.0079,65.9248,66.0079,345002.0
2023-01-30 10:50:00,71.43,71.5,71.38,71.4,51253.0,65.9987,66.0634,65.9525,65.971,51253.0
2023-01-30 10:55:00,71.4,71.47,71.38,71.46,156775.0,65.971,66.0357,65.9525,66.0264,156775.0
2023-01-30 11:00:00,71.45,71.49,71.42,71.45,250004.0,66.0172,66.0541,65.9895,66.0172,250004.0
2023-01-30 11:05:00,71.44,71.46,71.41,71.45,186208.0,66.0079,66.0264,65.9802,66.0172,186208.0
2023-01-30 11:10:00,71.45,71.51,71.44,71.48,189526.0,66.0172,66.0726,66.0079,66.0449,189526.0
2023-01-30 11:15:00,71.48,71.51,71.48,71.49,404572.0,66.0449,66.0726,66.0449,66.0541,404572.0
2023-01-30 11:20:00,71.49,71.5,71.4,71.44,797759.0,66.0541,66.0634,65.971,66.0079,797759.0
2023-01-30 11:25:00,71.44,71.44,71.38,71.42,288821.0,66.0079,66.0079,65.9525,65.9895,288821.0
2023-01-30 11:30:00,71.42,71.46,71.4,71.41,314200.0,65.9895,66.0264,65.971,65.9802,314200.0
2023-01-30 11:35:00,71.4,71.42,71.35,71.38,128791.0,65.971,65.9895,65.9248,65.9525,128791.0
2023-01-30 11:40:00,71.38,71.4,71.36,71.39,114261.0,65.9525,65.971,65.934,65.9617,114261.0
2023-01-30 11:45:00,71.39,71.41,71.35,71.38,188203.0,65.9617,65.9802,65.9248,65.9525,188203.0
2023-01-30 11:50:00,71.37,71.4,71.35,71.35,223707.0,65.9433,65.971,65.9248,65.9248,223707.0
2023-01-30 11:55:00,71.35,71.41,71.3,71.41,152015.0,65.9248,65.9802,65.8786,65.9802,152015.0
2023-01-30 12:00:00,71.4,71.42,71.38,71.39,74774.0,65.971,65.9895,65.9525,65.9617,74774.0
2023-01-30 12:05:00,71.4,71.42,71.39,71.4,69839.0,65.971,65.9895,65.9617,65.971,69839.0
2023-01-30 12:10:00,71.39,71.42,71.38,71.42,106839.0,65.9617,65.9895,65.9525,65.9895,106839.0
2023-01-30 12:15:00,71.41,71.41,71.34,71.36,115144.0,65.9802,65.9802,65.9155,65.934,115144.0
2023-01-30 12:20:00,71.36,71.38,71.34,71.36,118883.0,65.934,65.9525,65.9155,65.934,118883.0
2023-01-30 12:25:00,71.37,71.37,71.29,71.36,61652.0,65.9433,65.9433,65.8693,65.934,61652.0
2023-01-30 12:30:00,71.36,71.36,71.32,71.34,108419.0,65.934,65.934,65.8971,65.9155,108419.0
2023-01-30 12:35:00,71.33,71.36,71.32,71.34,50591.0,65.9063,65.934,65.8971,65.9155,50591.0
2023-01-30 12:40:00,71.34,71.38,71.32,71.34,71627.0,65.9155,65.9525,65.8971,65.9155,71627.0
2023-01-30 12:45:00,71.34,71.34,71.3,71.33,66058.0,65.9155,65.9155,65.8786,65.9063,66058.0
2023-01-30 12:50:00,71.32,71.32,71.27,71.3,154826.0,65.8971,65.8971,65.8509,65.8786,154826.0
2023-01-30 12:55:00,71.3,71.32,71.27,71.29,66623.0,65.8786,65.8971,65.8509,65.8693,66623.0
2023-01-30 13:00:00,71.28,71.3,71.25,71.29,95803.0,65.8601,65.8786,65.8324,65.8693,95803.0
2023-01-30 13:05:00,71.3,71.32,71.28,71.28,38682.0,65.8786,65.8971,65.8601,65.8601,38682.0
2023-01-30 13:10:00,71.3,71.32,71.28,71.28,47322.0,65.8786,65.8971,65.8601,65.8601,47322.0
2023-01-30 13:15:00,71.28,71.38,71.26,71.37,69720.0,65.8601,65.9525,65.8416,65.9433,69720.0
2023-01-30 13:20:00,71.37,71.38,71.35,71.37,30087.0,65.9433,65.9525,65.9248,65.9433,30087.0
2023-01-30 13:25:00,71.36,71.37,71.33,71.35,48878.0,65.934,65.9433,65.9063,65.9248,48878.0
2023-01-30 13:30:00,71.34,71.35,71.27,71.29,61295.0,65.9155,65.9248,65.8509,65.8693,61295.0
2023-01-30 13:35:00,71.3,71.3,71.26,71.28,55535.0,65.8786,65.8786,65.8416,65.8601,55535.0
2023-01-30 13:40:00,71.28,71.29,71.24,71.26,60530.0,65.8601,65.8693,65.8231,65.8416,60530.0
2023-01-30 13:45:00,71.27,71.28,71.25,71.28,33259.0,65.8509,65.8601,65.8324,65.8601,33259.0
2023-01-30 13:50:00,71.28,71.29,71.26,71.27,56812.0,65.8601,65.8693,65.8416,65.8509,56812.0
2023-01-30 13:55:00,71.28,71.3,71.25,71.3,108566.0,65.8601,65.8786,65.8324,65.8786,108566.0
2023-01-30 14:00:00,71.3,71.31,71.28,71.31,65599.0,65.8786,65.8878,65.8601,65.8878,65599.0
2023-01-30 14:05:00,71.3,71.31,71.23,71.23,100478.0,65.8786,65.8878,65.8139,65.8139,100478.0
2023-01-30 14:10:00,71.24,71.26,71.2,71.23,72898.0,65.8231,65.8416,65.7862,65.8139,72898.0
2023-01-30 14:15:00,71.23,71.23,71.19,71.22,163438.0,65.8139,65.8139,65.777,65.8047,163438.0
2023-01-30 14:20:00,71.21,71.23,71.18,71.2,181011.0,65.7954,65.8139,65.7677,65.7862,181011.0
2023-01-30 14:25:00,71.2,71.21,71.18,71.2,197357.0,65.7862,65.7954,65.7677,65.7862,197357.0
2023-01-30 14:30:00,71.19,71.21,71.17,71.2,180287.0,65.777,65.7954,65.7585,65.7862,180287.0
2023-01-30 14:35:00,71.19,71.23,71.18,71.21,175271.0,65.777,65.8139,65.7677,65.7954,175271.0
2023-01-30 14:40:00,71.22,71.22,71.18,71.2,143637.0,65.8047,65.8047,65.7677,65.7862,143637.0
2023-01-30 14:45:00,71.2,71.21,71.16,71.16,73748.0,65.7862,65.7954,65.7492,65.7492,73748.0
2023-01-30 14:50:00,71.16,71.17,71.14,71.17,120225.0,65.7492,65.7585,65.7308,65.7585,120225.0
2023-01-30 14:55:00,71.16,71.2,71.14,71.19,98079.0,65.7492,65.7862,65.7308,65.777,98079.0
2023-01-30 15:00:00,71.2,71.24,71.17,71.23,240057.0,65.7862,65.8231,65.7585,65.8139,240057.0
2023-01-30 15:05:00,71.23,71.23,71.16,71.19,121444.0,65.8139,65.8139,65.7492,65.777,121444.0
2023-01-30 15:10:00,71.19,71.22,71.17,71.17,282580.0,65.777,65.8047,65.7585,65.7585,282580.0
2023-01-30 15:15:00,71.17,71.2,71.16,71.2,92872.0,65.7585,65.7862,65.7492,65.7862,92872.0
2023-01-30 15:20:00,71.19,71.21,71.16,71.16,79548.0,65.777,65.7954,65.7492,65.7492,79548.0
2023-01-30 15:25:00,71.16,71.18,71.15,71.15,130068.0,65.7492,65.7677,65.74,65.74,130068.0
2023-01-30 15:30:00,71.16,71.2,71.13,71.2,81505.0,65.7492,65.7862,65.7215,65.7862,81505.0
2023-01-30 15:35:00,71.2,71.25,71.19,71.25,104222.0,65.7862,65.8324,65.777,65.8324,104222.0
2023-01-30 15:40:00,71.25,71.26,71.21,71.22,106805.0,65.8324,65.8416,65.7954,65.8047,106805.0
2023-01-30 15:45:00,71.22,71.23,71.14,71.16,268046.0,65.8047,65.8139,65.7308,65.7492,268046.0
2023-01-30 15:50:00,71.17,71.21,71.14,71.17,279428.0,65.7585,65.7954,65.7308,65.7585,279428.0
2023-01-30 15:55:00,71.17,71.17,71.14,71.15,782894.0,65.7585,65.7585,65.7308,65.74,782894.0
2023-01-31 09:30:00,70.94,71.01,70.91,70.95,363855.0,65.546,65.6106,65.5182,65.5552,363855.0
2023-01-31 09:35:00,70.95,70.96,70.84,70.85,273183.0,65.5552,65.5644,65.4536,65.4628,273183.0
2023-01-31 09:40:00,70.86,70.95,70.83,70.88,366948.0,65.472,65.5552,65.4443,65.4905,366948.0
2023-01-31 09:45:00,70.88,70.94,70.83,70.92,399430.0,65.4905,65.546,65.4443,65.5275,399430.0
2023-01-31 09:50:00,70.92,70.95,70.88,70.94,160680.0,65.5275,65.5552,65.4905,65.546,160680.0
2023-01-31 09:55:00,70.92,70.95,70.84,70.86,212275.0,65.5275,65.5552,65.4536,65.472,212275.0
2023-01-31 10:00:00,70.86,70.93,70.84,70.88,218694.0,65.472,65.5367,65.4536,65.4905,218694.0
2023-01-31 10:05:00,70.88,70.94,70.79,70.82,311734.0,65.4905,65.546,65.4074,65.4351,311734.0
2023-01-31 10:10:00,70.81,70.94,70.8,70.94,336972.0,65.4258,65.546,65.4166,65.546,336972.0
2023-01-31 10:15:00,70.94,71.0,70.93,71.0,184610.0,65.546,65.6014,65.5367,65.6014,184610.0
2023-01-31 10:20:00,71.0,71.0,70.93,70.95,131545.0,65.6014,65.6014,65.5367,65.5552,131545.0
2023-01-31 10:25:00,70.95,70.97,70.85,70.95,254075.0,65.5552,65.5737,65.4628,65.5552,254075.0
2023-01-31 10:30:00,70.96,71.06,70.96,71.04,367227.0,65.5644,65.6568,65.5644,65.6384,367227.0
2023-01-31 10:35:00,71.05,71.1,71.03,71.06,169922.0,65.6476,65.6938,65.6291,65.6568,169922.0
2023-01-31 10:40:00,71.06,71.11,71.05,71.08,213757.0,65.6568,65.703,65.6476,65.6753,213757.0
2023-01-31 10:45:00,71.09,71.13,71.07,71.1,173651.0,65.6846,65.7215,65.6661,65.6938,173651.0
2023-01-31 10:50:00,71.1,71.14,71.05,71.09,207715.0,65.6938,65.7308,65.6476,65.6846,207715.0
2023-01-31 10:55:00,71.09,71.13,71.07,71.13,378702.0,65.6846,65.7215,65.6661,65.7215,378702.0
2023-01-31 11:00:00,71.12,71.18,71.11,71.14,179219.0,65.7123,65.7677,65.703,65.7308,179219.0
2023-01-31 11:05:00,71.14,71.18,71.12,71.17,149202.0,65.7308,65.7677,65.7123,65.7585,149202.0
2023-01-31 11:10:00,71.16,71.2,71.14,71.16,150766.0,65.7492,65.7862,65.7308,65.7492,150766.0
2023-01-31 11:15:00,71.17,71.2,71.15,71.16,136508.0,65.7585,65.7862,65.74,65.7492,136508.0
2023-01-31 11:20:00,71.16,71.2,71.13,71.14,304266.0,65.7492,65.7862,65.7215,65.7308,304266.0
2023-01-31 11:25:00,71.14,71.18,71.12,71.16,205524.0,65.7308,65.7677,65.7123,65.7492,205524.0
2023-01-31 11:30:00,71.16,71.21,71.14,71.15,475428.0,65.7492,65.7954,65.7308,65.74,475428.0
2023-01-31 11:35:00,71.16,71.22,71.15,71.17,186139.0,65.7492,65.8047,65.74,65.7585,186139.0
2023-01-31 11:40:00,71.17,71.2,71.13,71.14,120901.0,65.7585,65.7862,65.7215,65.7308,120901.0
2023-01-31 11:45:00,71.14,71.16,71.1,71.12,335939.0,65.7308,65.7492,65.6938,65.7123,335939.0
2023-01-31 11:50:00,71.11,71.15,71.1,71.14,59984.0,65.703,65.74,65.6938,65.7308,59984.0
2023-01-31 11:55:00,71.13,71.17,71.12,71.14,68846.0,65.7215,65.7585,65.7123,65.7308,68846.0
2023-01-31 12:00:00,71.15,71.15,71.08,71.14,171701.0,65.74,65.74,65.6753,65.7308,171701.0
2023-01-31 12:05:00,71.13,71.16,71.12,71.15,73264.0,65.7215,65.7492,65.7123,65.74,73264.0
2023-01-31 12:10:00,71.16,71.17,71.12,71.13,44930.0,65.7492,65.7585,65.7123,65.7215,44930.0
2023-01-31 12:15:00,71.14,71.21,71.13,71.2,65595.0,65.7308,65.7954,65.7215,65.7862,65595.0
2023-01-31 12:20:00,71.19,71.21,71.17,71.19,52989.0,65.777,65.7954,65.7585,65.777,52989.0
2023-01-31 12:25:00,71.2,71.2,71.16,71.18,63508.0,65.7862,65.7862,65.7492,65.7677,63508.0
2023-01-31 12:30:00,71.18,71.19,71.14,71.17,39785.0,65.7677,65.777,65.7308,65.7585,39785.0
2023-01-31 12:35:00,71.17,71.23,71.16,71.2,117310.0,65.7585,65.8139,65.7492,65.7862,117310.0
2023-01-31 12:40:00,71.21,71.25,71.21,71.24,36784.0,65.7954,65.8324,65.7954,65.8231,36784.0
2023-01-31 12:45:00,71.23,71.26,71.23,71.23,76729.0,65.8139,65.8416,65.8139,65.8139,76729.0
2023-01-31 12:50:00,71.24,71.26,71.22,71.22,78051.0,65.8231,65.8416,65.8047,65.8047,78051.0
2023-01-31 12:55:00,71.23,71.23,71.2,71.23,60119.0,65.8139,65.8139,65.7862,65.8139,60119.0
2023-01-31 13:00:00,71.23,71.24,71.21,71.23,52487.0,65.8139,65.8231,65.7954,65.8139,52487.0
2023-01-31 13:05:00,71.23,71.25,71.22,71.25,43708.0,65.8139,65.8324,65.8047,65.8324,43708.0
2023-01-31 13:10:00,71.25,71.27,71.23,71.25,29380.0,65.8324,65.8509,65.8139,65.8324,29380.0
2023-01-31 13:15:00,71.24,71.25,71.23,71.25,59972.0,65.8231,65.8324,65.8139,65.8324,59972.0
2023-01-31 13:20:00,71.25,71.26,71.21,71.22,22626.0,65.8324,65.8416,65.7954,65.8047,22626.0
2023-01-31 13:25:00,71.22,71.26,71.21,71.26,40830.0,65.8047,65.8416,65.7954,65.8416,40830.0
2023-01-31 13:30:00,71.26,71.29,71.25,71.27,120016.0,65.8416,65.8693,65.8324,65.8509,120016.0
2023-01-31 13:35:00,71.26,71.28,71.24,71.26,59893.0,65.8416,65.8601,65.8231,65.8416,59893.0
2023-01-31 13:40:00,71.27,71.3,71.26,71.28,76356.0,65.8509,65.8786,65.8416,65.8601,76356.0
2023-01-31 13:45:00,71.28,71.34,71.28,71.34,86235.0,65.8601,65.9155,65.8601,65.9155,86235.0
2023-01-31 13:50:00,71.34,71.34,71.31,71.32,86582.0,65.9155,65.9155,65.8878,65.8971,86582.0
2023-01-31 13:55:00,71.32,71.34,71.31,71.33,120575.0,65.8971,65.9155,65.8878,65.9063,120575.0
2023-01-31 14:00:00,71.33,71.35,71.31,71.32,45798.0,65.9063,65.9248,65.8878,65.8971,45798.0
2023-01-31 14:05:00,71.32,71.35,71.31,71.34,104981.0,65.8971,65.9248,65.8878,65.9155,104981.0
2023-01-31 14:10:00,71.35,71.36,71.33,71.34,133378.0,65.9248,65.934,65.9063,65.9155,133378.0
2023-01-31 14:15:00,71.34,71.35,71.31,71.31,186858.0,65.9155,65.9248,65.8878,65.8878,186858.0
2023-01-31 14:20:00,71.32,71.35,71.31,71.33,158708.0,65.8971,65.9248,65.8878,65.9063,158708.0
2023-01-31 14:25:00,71.33,71.36,71.32,71.35,47001.0,65.9063,65.934,65.8971,65.9248,47001.0
2023-01-31 14:30:00,71.34,71.37,71.34,71.37,70396.0,65.9155,65.9433,65.9155,65.9433,70396.0
2023-01-31 14:35:00,71.37,71.38,71.35,71.36,80474.0,65.9433,65.9525,65.9248,65.934,80474.0
2023-01-31 14:40:00,71.36,71.38,71.35,71.37,69088.0,65.934,65.9525,65.9248,65.9433,69088.0
2023-01-31 14:45:00,71.37,71.39,71.36,71.38,72239.0,65.9433,65.9617,65.934,65.9525,72239.0
2023-01-31 14:50:00,71.38,71.4,71.36,71.37,107861.0,65.9525,65.971,65.934,65.9433,107861.0
2023-01-31 14:55:00,71.37,71.37,71.32,71.34,197195.0,65.9433,65.9433,65.8971,65.9155,197195.0
2023-01-31 15:00:00,71.34,71.36,71.33,71.34,141582.0,65.9155,65.934,65.9063,65.9155,141582.0
2023-01-31 15:05:00,71.34,71.36,71.33,71.34,92556.0,65.9155,65.934,65.9063,65.9155,92556.0
2023-01-31 15:10:00,71.34,71.34,71.29,71.31,85036.0,65.9155,65.9155,65.8693,65.8878,85036.0
2023-01-31 15:15:00,71.31,71.32,71.26,71.28,108468.0,65.8878,65.8971,65.8416,65.8601,108468.0
2023-01-31 15:20:00,71.27,71.3,71.25,71.28,266337.0,65.8509,65.8786,65.8324,65.8601,266337.0
2023-01-31 15:25:00,71.28,71.3,71.27,71.29,428445.0,65.8601,65.8786,65.8509,65.8693,428445.0
2023-01-31 15:30:00,71.29,71.34,71.28,71.34,299191.0,65.8693,65.9155,65.8601,65.9155,299191.0
2023-01-31 15:35:00,71.33,71.35,71.32,71.33,550515.0,65.9063,65.9248,65.8971,65.9063,550515.0
2023-01-31 15:40:00,71.34,71.39,71.33,71.39,659144.0,65.9155,65.9617,65.9063,65.9617,659144.0
2023-01-31 15:45:00,71.39,71.44,71.38,71.41,1596235.0,65.9617,66.0079,65.9525,65.9802,1596235.0
2023-01-31 15:50:00,71.42,71.49,71.41,71.48,911739.0,65.9895,66.0541,65.9802,66.0449,911739.0
2023-01-31 15:55:00,71.48,71.59,71.46,71.56,4319324.0,66.0449,66.1465,66.0264,66.1188,4319324.0
2023-02-01 09:30:00,71.49,71.49,71.42,71.47,542526.0,66.0541,66.0541,65.9895,66.0357,542526.0
2023-02-01 09:35:00,71.46,71.5,71.43,71.5,244637.0,66.0264,66.0634,65.9987,66.0634,244637.0
2023-02-01 09:40:00,71.5,71.52,71.43,71.44,567620.0,66.0634,66.0819,65.9987,66.0079,567620.0
2023-02-01 09:45:00,71.44,71.56,71.44,71.52,627724.0,66.0079,66.1188,66.0079,66.0819,627724.0
2023-02-01 09:50:00,71.53,71.64,71.51,71.58,4658713.0,66.0911,66.1927,66.0726,66.1373,4658713.0
2023-02-01 09:55:00,71.59,71.6,71.53,71.55,437046.0,66.1465,66.1558,66.0911,66.1096,437046.0
2023-02-01 10:00:00,71.56,71.6,71.29,71.37,411083.0,66.1188,66.1558,65.8693,65.9433,411083.0
2023-02-01 10:05:00,71.37,71.4,71.27,71.36,249825.0,65.9433,65.971,65.8509,65.934,249825.0
2023-02-01 10:10:00,71.35,71.41,71.34,71.38,212930.0,65.9248,65.9802,65.9155,65.9525,212930.0
2023-02-01 10:15:00,71.37,71.37,71.3,71.34,135485.0,65.9433,65.9433,65.8786,65.9155,135485.0
2023-02-01 10:20:00,71.34,71.34,71.23,71.31,103916.0,65.9155,65.9155,65.8139,65.8878,103916.0
2023-02-01 10:25:00,71.3,71.36,71.25,71.36,793647.0,65.8786,65.934,65.8324,65.934,793647.0
2023-02-01 10:30:00,71.36,71.39,71.34,71.37,184720.0,65.934,65.9617,65.9155,65.9433,184720.0
2023-02-01 10:35:00,71.37,71.39,71.31,71.34,240542.0,65.9433,65.9617,65.8878,65.9155,240542.0
2023-02-01 10:40:00,71.34,71.39,71.3,71.31,117289.0,65.9155,65.9617,65.8786,65.8878,117289.0
2023-02-01 10:45:00,71.31,71.34,71.27,71.29,161933.0,65.8878,65.9155,65.8509,65.8693,161933.0
2023-02-01 10:50:00,71.29,71.29,71.22,71.29,194102.0,65.8693,65.8693,65.8047,65.8693,194102.0
2023-02-01 10:55:00,71.29,71.33,71.26,71.29,309935.0,65.8693,65.9063,65.8416,65.8693,309935.0
2023-02-01 11:00:00,71.28,71.35,71.25,71.33,502889.0,65.8601,65.9248,65.8324,65.9063,502889.0
2023-02-01 11:05:00,71.33,71.34,71.29,71.32,128722.0,65.9063,65.9155,65.8693,65.8971,128722.0
2023-02-01 11:10:00,71.32,71.38,71.31,71.36,242872.0,65.8971,65.9525,65.8878,65.934,242872.0
2023-02-01 11:15:00,71.37,71.38,71.33,71.35,168393.0,65.9433,65.9525,65.9063,65.9248,168393.0
2023-02-01 11:20:00,71.35,71.43,71.35,71.4,128627.0,65.9248,65.9987,65.9248,65.971,128627.0
2023-02-01 11:25:00,71.4,71.42,71.37,71.39,459652.0,65.971,65.9895,65.9433,65.9617,459652.0
2023-02-01 11:30:00,71.4,71.44,71.38,71.43,236844.0,65.971,66.0079,65.9525,65.9987,236844.0
2023-02-01 11:35:00,71.42,71.43,71.38,71.42,325084.0,65.9895,65.9987,65.9525,65.9895,325084.0
2023-02-01 11:40:00,71.41,71.44,71.4,71.42,161646.0,65.9802,66.0079,65.971,65.9895,161646.0
2023-02-01 11:45:00,71.42,71.42,71.38,71.4,174494.0,65.9895,65.9895,65.9525,65.971,174494.0
2023-02-01 11:50:00,71.4,71.4,71.36,71.39,369615.0,65.971,65.971,65.934,65.9617,369615.0
2023-02-01 11:55:00,71.39,71.39,71.33,71.33,141081.0,65.9617,65.9617,65.9063,65.9063,141081.0
2023-02-01 12:00:00,71.33,71.35,71.31,71.33,116061.0,65.9063,65.9248,65.8878,65.9063,116061.0
2023-02-01 12:05:00,71.33,71.33,71.27,71.28,141136.0,65.9063,65.9063,65.8509,65.8601,141136.0
2023-02-01 12:10:00,71.28,71.3,71.24,71.26,78732.0,65.8601,65.8786,65.8231,65.8416,78732.0
2023-02-01 12:15:00,71.25,71.26,71.2,71.21,67210.0,65.8324,65.8416,65.7862,65.7954,67210.0
2023-02-01 12:20:00,71.21,71.27,71.21,71.26,117283.0,65.7954,65.8509,65.7954,65.8416,117283.0
2023-02-01 12:25:00,71.26,71.27,71.22,71.23,84148.0,65.8416,65.8509,65.8047,65.8139,84148.0
2023-02-01 12:30:00,71.24,71.27,71.23,71.25,70215.0,65.8231,65.8509,65.8139,65.8324,70215.0
2023-02-01 12:35:00,71.24,71.25,71.2,71.21,54990.0,65.8231,65.8324,65.7862,65.7954,54990.0
2023-02-01 12:40:00,71.2,71.23,71.2,71.21,20652.0,65.7862,65.8139,65.7862,65.7954,20652.0
2023-02-01 12:45:00,71.21,71.22,71.17,71.18,48420.0,65.7954,65.8047,65.7585,65.7677,48420.0
2023-02-01 12:50:00,71.17,71.2,71.16,71.19,84426.0,65.7585,65.7862,65.7492,65.777,84426.0
2023-02-01 12:55:00,71.19,71.21,71.18,71.19,108114.0,65.777,65.7954,65.7677,65.777,108114.0
2023-02-01 13:00:00,71.19,71.23,71.16,71.23,49862.0,65.777,65.8139,65.7492,65.8139,49862.0
2023-02-01 13:05:00,71.23,71.28,71.23,71.26,106422.0,65.8139,65.8601,65.8139,65.8416,106422.0
2023-02-01 13:10:00,71.25,71.28,71.23,71.28,28695.0,65.8324,65.8601,65.8139,65.8601,28695.0
2023-02-01 13:15:00,71.27,71.28,71.24,71.26,47313.0,65.8509,65.8601,65.8231,65.8416,47313.0
2023-02-01 13:20:00,71.25,71.28,71.25,71.26,52712.0,65.8324,65.8601,65.8324,65.8416,52712.0
2023-02-01 13:25:00,71.26,71.28,71.24,71.28,34246.0,65.8416,65.8601,65.8231,65.8601,34246.0
2023-02-01 13:30:00,71.28,71.32,71.27,71.32,116539.0,65.8601,65.8971,65.8509,65.8971,116539.0
2023-02-01 13:35:00,71.32,71.32,71.28,71.3,159023.0,65.8971,65.8971,65.8601,65.8786,159023.0
2023-02-01 13:40:00,71.3,71.31,71.25,71.27,58818.0,65.8786,65.8878,65.8324,65.8509,58818.0
2023-02-01 13:45:00,71.26,71.26,71.19,71.21,206267.0,65.8416,65.8416,65.777,65.7954,206267.0
2023-02-01 13:50:00,71.21,71.25,71.2,71.25,93047.0,65.7954,65.8324,65.7862,65.8324,93047.0
2023-02-01 13:55:00,71.25,71.33,71.25,71.31,181428.0,65.8324,65.9063,65.8324,65.8878,181428.0
2023-02-01 14:00:00,71.31,71.36,71.0,71.15,818526.0,65.8878,65.934,65.6014,65.74,818526.0
2023-02-01 14:05:00,71.13,71.37,71.13,71.33,142174.0,65.7215,65.9433,65.7215,65.9063,142174.0
2023-02-01 14:10:00,71.32,71.43,71.32,71.35,155079.0,65.8971,65.9987,65.8971,65.9248,155079.0
2023-02-01 14:15:00,71.35,71.39,71.22,71.28,171357.0,65.9248,65.9617,65.8047,65.8601,171357.0
2023-02-01 14:20:00,71.28,71.34,71.27,71.28,98898.0,65.8601,65.9155,65.8509,65.8601,98898.0
2023-02-01 14:25:00,71.28,71.33,71.23,71.27,97903.0,65.8601,65.9063,65.8139,65.8509,97903.0
2023-02-01 14:30:00,71.27,71.33,70.94,71.13,619573.0,65.8509,65.9063,65.546,65.7215,619573.0
2023-02-01 14:35:00,71.13,71.68,71.08,71.63,805314.0,65.7215,66.2297,65.6753,66.1835,805314.0
2023-02-01 14:40:00,71.65,71.98,71.63,71.97,886754.0,66.202,66.5069,66.1835,66.4976,886754.0
2023-02-01 14:45:00,71.97,72.11,71.89,71.93,466547.0,66.4976,66.627,66.4237,66.4607,466547.0
2023-02-01 14:50:00,71.95,72.11,71.95,72.06,545561.0,66.4792,66.627,66.4792,66.5808,545561.0
2023-02-01 14:55:00,72.06,72.12,71.98,72.01,385504.0,66.5808,66.6362,66.5069,66.5346,385504.0
2023-02-01 15:00:00,72.01,72.16,72.0,72.12,206852.0,66.5346,66.6732,66.5254,66.6362,206852.0
2023-02-01 15:05:00,72.12,72.28,72.12,72.23,734912.0,66.6362,66.7841,66.6362,66.7379,734912.0
2023-02-01 15:10:00,72.22,72.23,72.06,72.09,288983.0,66.7286,66.7379,66.5808,66.6085,288983.0
2023-02-01 15:15:00,72.1,72.16,71.97,72.16,282087.0,66.6178,66.6732,66.4976,66.6732,282087.0
2023-02-01 15:20:00,72.15,72.15,72.05,72.11,389003.0,66.664,66.664,66.5716,66.627,389003.0
2023-02-01 15:25:00,72.12,72.25,72.11,72.23,152336.0,66.6362,66.7564,66.627,66.7379,152336.0
2023-02-01 15:30:00,72.23,72.31,72.22,72.31,338297.0,66.7379,66.8118,66.7286,66.8118,338297.0
2023-02-01 15:35:00,72.31,72.43,72.31,72.37,361708.0,66.8118,66.9227,66.8118,66.8672,361708.0
2023-02-01 15:40:00,72.38,72.45,72.34,72.37,686337.0,66.8765,66.9411,66.8395,66.8672,686337.0
2023-02-01 15:45:00,72.37,72.38,72.2,72.22,386576.0,66.8672,66.8765,66.7102,66.7286,386576.0
2023-02-01 15:50:00,72.23,72.23,72.06,72.1,623824.0,66.7379,66.7379,66.5808,66.6178,623824.0
2023-02-01 15:55:00,72.09,72.19,72.09,72.19,933921.0,66.6085,66.7009,66.6085,66.7009,933921.0
2023-02-02 09:30:00,72.38,72.43,72.2,72.29,870321.0,66.8765,66.9227,66.7102,66.7933,870321.0
2023-02-02 09:35:00,72.3,72.33,72.11,72.15,224666.0,66.8026,66.8303,66.627,66.664,224666.0
2023-02-02 09:40:00,72.13,72.16,72.04,72.06,156198.0,66.6455,66.6732,66.5623,66.5808,156198.0
2023-02-02 09:45:00,72.06,72.15,72.0,72.13,125294.0,66.5808,66.664,66.5254,66.6455,125294.0
2023-02-02 09:50:00,72.12,72.12,71.97,72.02,250708.0,66.6362,66.6362,66.4976,66.5438,250708.0
2023-02-02 09:55:00,72.02,72.02,71.89,71.9,116013.0,66.5438,66.5438,66.4237,66.433,116013.0
2023-02-02 10:00:00,71.9,72.02,71.85,71.85,266650.0,66.433,66.5438,66.3868,66.3868,266650.0
2023-02-02 10:05:00,71.84,71.9,71.7,71.72,156524.0,66.3775,66.433,66.2482,66.2667,156524.0
2023-02-02 10:10:00,71.71,71.74,71.64,71.69,121182.0,66.2574,66.2851,66.1927,66.2389,121182.0
2023-02-02 10:15:00,71.69,71.94,71.67,71.94,225125.0,66.2389,66.4699,66.2205,66.4699,225125.0
2023-02-02 10:20:00,71.93,71.96,71.88,71.94,258919.0,66.4607,66.4884,66.4145,66.4699,258919.0
2023-02-02 10:25:00,71.93,71.98,71.89,71.92,68085.0,66.4607,66.5069,66.4237,66.4514,68085.0
2023-02-02 10:30:00,71.92,72.1,71.92,72.09,295241.0,66.4514,66.6178,66.4514,66.6085,295241.0
2023-02-02 10:35:00,72.09,72.13,72.07,72.12,188500.0,66.6085,66.6455,66.59,66.6362,188500.0
2023-02-02 10:40:00,72.12,72.16,72.11,72.13,121299.0,66.6362,66.6732,66.627,66.6455,121299.0
2023-02-02 10:45:00,72.14,72.18,72.13,72.17,66474.0,66.6547,66.6917,66.6455,66.6824,66474.0
2023-02-02 10:50:00,72.17,72.25,72.16,72.22,101706.0,66.6824,66.7564,66.6732,66.7286,101706.0
2023-02-02 10:55:00,72.21,72.24,72.19,72.22,188055.0,66.7194,66.7471,66.7009,66.7286,188055.0
2023-02-02 11:00:00,72.22,72.25,72.16,72.23,481973.0,66.7286,66.7564,66.6732,66.7379,481973.0
2023-02-02 11:05:00,72.24,72.29,72.19,72.26,119927.0,66.7471,66.7933,66.7009,66.7656,119927.0
2023-02-02 11:10:00,72.26,72.31,72.23,72.29,79299.0,66.7656,66.8118,66.7379,66.7933,79299.0
2023-02-02 11:15:00,72.29,72.31,72.15,72.16,116896.0,66.7933,66.8118,66.664,66.6732,116896.0
2023-02-02 11:20:00,72.15,72.27,72.15,72.26,99304.0,66.664,66.7748,66.664,66.7656,99304.0
2023-02-02 11:25:00,72.26,72.28,72.21,72.22,174268.0,66.7656,66.7841,66.7194,66.7286,174268.0
2023-02-02 11:30:00,72.21,72.22,72.13,72.13,152152.0,66.7194,66.7286,66.6455,66.6455,152152.0
2023-02-02 11:35:00,72.13,72.16,72.08,72.1,150075.0,66.6455,66.6732,66.5993,66.6178,150075.0
2023-02-02 11:40:00,72.11,72.11,72.05,72.06,207051.0,66.627,66.627,66.5716,66.5808,207051.0
2023-02-02 11:45:00,72.06,72.08,72.03,72.05,320629.0,66.5808,66.5993,66.5531,66.5716,320629.0
2023-02-02 11:50:00,72.06,72.07,72.03,72.05,127526.0,66.5808,66.59,66.5531,66.5716,127526.0
2023-02-02 11:55:00,72.06,72.08,72.02,72.03,181673.0,66.5808,66.5993,66.5438,66.5531,181673.0
2023-02-02 12:00:00,72.04,72.1,72.02,72.08,224922.0,66.5623,66.6178,66.5438,66.5993,224922.0
2023-02-02 12:05:00,72.08,72.1,72.05,72.06,107860.0,66.5993,66.6178,66.5716,66.5808,107860.0
2023-02-02 12:10:00,72.06,72.14,72.05,72.14,109239.0,66.5808,66.6547,66.5716,66.6547,109239.0
2023-02-02 12:15:00,72.14,72.15,72.1,72.1,136224.0,66.6547,66.664,66.6178,66.6178,136224.0
2023-02-02 12:20:00,72.1,72.14,72.06,72.13,63768.0,66.6178,66.6547,66.5808,66.6455,63768.0
2023-02-02 12:25:00,72.13,72.17,72.12,72.13,124491.0,66.6455,66.6824,66.6362,66.6455,124491.0
2023-02-02 12:30:00,72.13,72.17,72.12,72.16,129017.0,66.6455,66.6824,66.6362,66.6732,129017.0
2023-02-02 12:35:00,72.16,72.18,72.13,72.15,283954.0,66.6732,66.6917,66.6455,66.664,283954.0
2023-02-02 12:40:00,72.15,72.15,72.07,72.08,54138.0,66.664,66.664,66.59,66.5993,54138.0
2023-02-02 12:45:00,72.08,72.09,72.04,72.04,41927.0,66.5993,66.6085,66.5623,66.5623,41927.0
2023-02-02 12:50:00,72.04,72.05,72.0,72.03,59000.0,66.5623,66.5716,66.5254,66.5531,59000.0
2023-02-02 12:55:00,72.03,72.06,72.02,72.05,85913.0,66.5531,66.5808,66.5438,66.5716,85913.0
2023-02-02 13:00:00,72.05,72.13,72.04,72.13,156144.0,66.5716,66.6455,66.5623,66.6455,156144.0
2023-02-02 13:05:00,72.13,72.14,72.05,72.06,128432.0,66.6455,66.6547,66.5716,66.5808,128432.0
2023-02-02 13:10:00,72.06,72.08,72.04,72.07,67065.0,66.5808,66.5993,66.5623,66.59,67065.0
2023-02-02 13:15:00,72.07,72.11,72.04,72.11,163310.0,66.59,66.627,66.5623,66.627,163310.0
2023-02-02 13:20:00,72.11,72.14,72.09,72.12,50219.0,66.627,66.6547,66.6085,66.6362,50219.0
2023-02-02 13:25:00,72.12,72.13,72.08,72.1,93914.0,66.6362,66.6455,66.5993,66.6178,93914.0
2023-02-02 13:30:00,72.11,72.17,72.1,72.17,195727.0,66.627,66.6824,66.6178,66.6824,195727.0
2023-02-02 13:35:00,72.17,72.19,72.15,72.16,192355.0,66.6824,66.7009,66.664,66.6732,192355.0
2023-02-02 13:40:00,72.17,72.21,72.16,72.17,176678.0,66.6824,66.7194,66.6732,66.6824,176678.0
2023-02-02 13:45:00,72.17,72.18,72.14,72.15,89073.0,66.6824,66.6917,66.6547,66.664,89073.0
2023-02-02 13:50:00,72.15,72.19,72.14,72.18,56904.0,66.664,66.7009,66.6547,66.6917,56904.0
2023-02-02 13:55:00,72.18,72.22,72.16,72.22,52345.0,66.6917,66.7286,66.6732,66.7286,52345.0
2023-02-02 14:00:00,72.23,72.25,72.16,72.16,80669.0,66.7379,66.7564,66.6732,66.6732,80669.0
2023-02-02 14:05:00,72.17,72.2,72.16,72.17,165065.0,66.6824,66.7102,66.6732,66.6824,165065.0
2023-02-02 14:10:00,72.16,72.17,72.04,72.06,279980.0,66.6732,66.6824,66.5623,66.5808,279980.0
2023-02-02 14:15:00,72.06,72.07,72.01,72.04,86132.0,66.5808,66.59,66.5346,66.5623,86132.0
2023-02-02 14:20:00,72.05,72.05,71.98,71.98,271260.0,66.5716,66.5716,66.5069,66.5069,271260.0
2023-02-02 14:25:00,71.98,72.02,71.95,71.96,169687.0,66.5069,66.5438,66.4792,66.4884,169687.0
2023-02-02 14:30:00,71.95,71.98,71.87,71.9,172825.0,66.4792,66.5069,66.4052,66.433,172825.0
2023-02-02 14:35:00,71.9,71.94,71.85,71.89,235908.0,66.433,66.4699,66.3868,66.4237,235908.0
2023-02-02 14:40:00,71.9,71.92,71.84,71.88,478100.0,66.433,66.4514,66.3775,66.4145,478100.0
2023-02-02 14:45:00,71.88,71.89,71.81,71.87,231889.0,66.4145,66.4237,66.3498,66.4052,231889.0
2023-02-02 14:50:00,71.87,71.9,71.82,71.86,39875.0,66.4052,66.433,66.359,66.396,39875.0
2023-02-02 14:55:00,71.85,71.86,71.77,71.81,192572.0,66.3868,66.396,66.3128,66.3498,192572.0
2023-02-02 15:00:00,71.8,71.85,71.76,71.81,188394.0,66.3406,66.3868,66.3036,66.3498,188394.0
2023-02-02 15:05:00,71.81,71.89,71.79,71.82,188787.0,66.3498,66.4237,66.3313,66.359,188787.0
2023-02-02 15:10:00,71.81,71.89,71.81,71.89,131781.0,66.3498,66.4237,66.3498,66.4237,131781.0
2023-02-02 15:15:00,71.88,71.91,71.83,71.9,89871.0,66.4145,66.4422,66.3683,66.433,89871.0
2023-02-02 15:20:00,71.9,71.94,71.88,71.92,86892.0,66.433,66.4699,66.4145,66.4514,86892.0
2023-02-02 15:25:00,71.93,71.97,71.89,71.93,78977.0,66.4607,66.4976,66.4237,66.4607,78977.0
2023-02-02 15:30:00,71.93,71.99,71.93,71.99,148993.0,66.4607,66.5161,66.4607,66.5161,148993.0
2023-02-02 15:35:00,71.99,72.03,71.95,71.97,256731.0,66.5161,66.5531,66.4792,66.4976,256731.0
2023-02-02 15:40:00,71.97,72.0,71.9,71.96,167029.0,66.4976,66.5254,66.433,66.4884,167029.0
2023-02-02 15:45:00,71.95,72.0,71.93,71.97,185161.0,66.4792,66.5254,66.4607,66.4976,185161.0
2023-02-02 15:50:00,71.97,72.06,71.96,72.04,520001.0,66.4976,66.5808,66.4884,66.5623,520001.0
2023-02-02 15:55:00,72.05,72.1,72.03,72.1,651912.0,66.5716,66.6178,66.5531,66.6178,651912.0
2023-02-03 09:30:00,71.39,71.56,71.38,71.53,413324.0,65.9617,66.1188,65.9525,66.0911,413324.0
2023-02-03 09:35:00,71.53,71.73,71.5,71.71,1268297.0,66.0911,66.2759,66.0634,66.2574,1268297.0
2023-02-03 09:40:00,71.72,71.78,71.69,71.74,412627.0,66.2667,66.3221,66.2389,66.2851,412627.0
2023-02-03 09:45:00,71.74,71.88,71.68,71.8,312282.0,66.2851,66.4145,66.2297,66.3406,312282.0
2023-02-03 09:50:00,71.8,71.82,71.68,71.71,288129.0,66.3406,66.359,66.2297,66.2574,288129.0
2023-02-03 09:55:00,71.72,71.75,71.67,71.69,154005.0,66.2667,66.2944,66.2205,66.2389,154005.0
2023-02-03 10:00:00,71.67,71.67,71.32,71.37,440280.0,66.2205,66.2205,65.8971,65.9433,440280.0
2023-02-03 10:05:00,71.36,71.36,71.26,71.31,233137.0,65.934,65.934,65.8416,65.8878,233137.0
2023-02-03 10:10:00,71.31,71.59,71.26,71.58,155868.0,65.8878,66.1465,65.8416,66.1373,155868.0
2023-02-03 10:15:00,71.58,71.76,71.54,71.63,264791.0,66.1373,66.3036,66.1003,66.1835,264791.0
2023-02-03 10:20:00,71.63,71.79,71.62,71.79,244133.0,66.1835,66.3313,66.1743,66.3313,244133.0
2023-02-03 10:25:00,71.8,71.84,71.7,71.7,332140.0,66.3406,66.3775,66.2482,66.2482,332140.0
2023-02-03 10:30:00,71.71,71.82,71.69,71.8,229451.0,66.2574,66.359,66.2389,66.3406,229451.0
2023-02-03 10:35:00,71.81,71.93,71.79,71.9,525735.0,66.3498,66.4607,66.3313,66.433,525735.0
2023-02-03 10:40:00,71.9,71.94,71.85,71.93,133791.0,66.433,66.4699,66.3868,66.4607,133791.0
2023-02-03 10:45:00,71.94,72.0,71.91,71.92,106180.0,66.4699,66.5254,66.4422,66.4514,106180.0
2023-02-03 10:50:00,71.91,71.91,71.76,71.78,182102.0,66.4422,66.4422,66.3036,66.3221,182102.0
2023-02-03 10:55:00,71.78,71.81,71.71,71.79,106375.0,66.3221,66.3498,66.2574,66.3313,106375.0
2023-02-03 11:00:00,71.8,71.86,71.77,71.78,82069.0,66.3406,66.396,66.3128,66.3221,82069.0
2023-02-03 11:05:00,71.78,71.8,71.74,71.79,60961.0,66.3221,66.3406,66.2851,66.3313,60961.0
2023-02-03 11:10:00,71.8,71.85,71.78,71.83,89862.0,66.3406,66.3868,66.3221,66.3683,89862.0
2023-02-03 11:15:00,71.83,71.85,71.77,71.79,52208.0,66.3683,66.3868,66.3128,66.3313,52208.0
2023-02-03 11:20:00,71.78,71.83,71.77,71.81,49316.0,66.3221,66.3683,66.3128,66.3498,49316.0
2023-02-03 11:25:00,71.8,71.81,71.72,71.76,68808.0,66.3406,66.3498,66.2667,66.3036,68808.0
2023-02-03 11:30:00,71.76,71.82,71.75,71.8,141081.0,66.3036,66.359,66.2944,66.3406,141081.0
2023-02-03 11:35:00,71.8,71.81,71.68,71.7,285068.0,66.3406,66.3498,66.2297,66.2482,285068.0
2023-02-03 11:40:00,71.7,71.78,71.68,71.72,161883.0,66.2482,66.3221,66.2297,66.2667,161883.0
2023-02-03 11:45:00,71.72,71.75,71.64,71.64,348834.0,66.2667,66.2944,66.1927,66.1927,348834.0
2023-02-03 11:50:00,71.64,71.74,71.63,71.7,107494.0,66.1927,66.2851,66.1835,66.2482,107494.0
2023-02-03 11:55:00,71.71,71.73,71.58,71.6,72349.0,66.2574,66.2759,66.1373,66.1558,72349.0
2023-02-03 12:00:00,71.59,71.7,71.58,71.67,85981.0,66.1465,66.2482,66.1373,66.2205,85981.0
2023-02-03 12:05:00,71.67,71.71,71.65,71.67,66402.0,66.2205,66.2574,66.202,66.2205,66402.0
2023-02-03 12:10:00,71.67,71.71,71.63,71.7,208040.0,66.2205,66.2574,66.1835,66.2482,208040.0
2023-02-03 12:15:00,71.69,71.7,71.67,71.68,102431.0,66.2389,66.2482,66.2205,66.2297,102431.0
2023-02-03 12:20:00,71.67,71.73,71.65,71.71,60509.0,66.2205,66.2759,66.202,66.2574,60509.0
2023-02-03 12:25:00,71.71,71.74,71.7,71.7,30539.0,66.2574,66.2851,66.2482,66.2482,30539.0
2023-02-03 12:30:00,71.7,71.74,71.69,71.73,150604.0,66.2482,66.2851,66.2389,66.2759,150604.0
2023-02-03 12:35:00,71.73,71.79,71.73,71.74,323683.0,66.2759,66.3313,66.2759,66.2851,323683.0
2023-02-03 12:40:00,71.74,71.78,71.74,71.76,219877.0,66.2851,66.3221,66.2851,66.3036,219877.0
2023-02-03 12:45:00,71.76,71.77,71.72,71.72,95972.0,66.3036,66.3128,66.2667,66.2667,95972.0
2023-02-03 12:50:00,71.73,71.73,71.64,71.66,88322.0,66.2759,66.2759,66.1927,66.2112,88322.0
2023-02-03 12:55:00,71.65,71.67,71.51,71.53,170145.0,66.202,66.2205,66.0726,66.0911,170145.0
2023-02-03 13:00:00,71.53,71.56,71.48,71.49,273852.0,66.0911,66.1188,66.0449,66.0541,273852.0
2023-02-03 13:05:00,71.49,71.52,71.41,71.42,130647.0,66.0541,66.0819,65.9802,65.9895,130647.0
2023-02-03 13:10:00,71.42,71.46,71.4,71.45,263289.0,65.9895,66.0264,65.971,66.0172,263289.0
2023-02-03 13:15:00,71.45,71.48,71.42,71.45,141835.0,66.0172,66.0449,65.9895,66.0172,141835.0
2023-02-03 13:20:00,71.45,71.5,71.43,71.45,97866.0,66.0172,66.0634,65.9987,66.0172,97866.0
2023-02-03 13:25:00,71.46,71.48,71.42,71.42,133386.0,66.0264,66.0449,65.9895,65.9895,133386.0
2023-02-03 13:30:00,71.42,71.42,71.35,71.38,360261.0,65.9895,65.9895,65.9248,65.9525,360261.0
2023-02-03 13:35:00,71.37,71.45,71.36,71.42,241190.0,65.9433,66.0172,65.934,65.9895,241190.0
2023-02-03 13:40:00,71.42,71.42,71.32,71.34,146407.0,65.9895,65.9895,65.8971,65.9155,146407.0
2023-02-03 13:45:00,71.33,71.4,71.28,71.38,268448.0,65.9063,65.971,65.8601,65.9525,268448.0
2023-02-03 13:50:00,71.38,71.46,71.38,71.45,376691.0,65.9525,66.0264,65.9525,66.0172,376691.0
2023-02-03 13:55:00,71.45,71.47,71.4,71.41,200980.0,66.0172,66.0357,65.971,65.9802,200980.0
2023-02-03 14:00:00,71.42,71.43,71.38,71.4,146769.0,65.9895,65.9987,65.9525,65.971,146769.0
2023-02-03 14:05:00,71.4,71.45,71.38,71.4,128552.0,65.971,66.0172,65.9525,65.971,128552.0
2023-02-03 14:10:00,71.41,71.42,71.34,71.42,68588.0,65.9802,65.9895,65.9155,65.9895,68588.0
2023-02-03 14:15:00,71.42,71.42,71.34,71.36,199235.0,65.9895,65.9895,65.9155,65.934,199235.0
2023-02-03 14:20:00,71.37,71.4,71.33,71.34,120317.0,65.9433,65.971,65.9063,65.9155,120317.0
2023-02-03 14:25:00,71.34,71.4,71.33,71.39,181458.0,65.9155,65.971,65.9063,65.9617,181458.0
2023-02-03 14:30:00,71.39,71.39,71.3,71.36,411148.0,65.9617,65.9617,65.8786,65.934,411148.0
2023-02-03 14:35:00,71.36,71.44,71.36,71.43,117811.0,65.934,66.0079,65.934,65.9987,117811.0
2023-02-03 14:40:00,71.43,71.44,71.38,71.4,185032.0,65.9987,66.0079,65.9525,65.971,185032.0
2023-02-03 14:45:00,71.39,71.41,71.37,71.41,91278.0,65.9617,65.9802,65.9433,65.9802,91278.0
2023-02-03 14:50:00,71.41,71.41,71.34,71.39,53739.0,65.9802,65.9802,65.9155,65.9617,53739.0
2023-02-03 14:55:00,71.39,71.41,71.32,71.35,75885.0,65.9617,65.9802,65.8971,65.9248,75885.0
2023-02-03 15:00:00,71.34,71.34,71.28,71.32,140618.0,65.9155,65.9155,65.8601,65.8971,140618.0
2023-02-03 15:05:00,71.31,71.38,71.29,71.36,81132.0,65.8878,65.9525,65.8693,65.934,81132.0
2023-02-03 15:10:00,71.36,71.4,71.34,71.4,111580.0,65.934,65.971,65.9155,65.971,111580.0
2023-02-03 15:15:00,71.39,71.46,71.36,71.43,236362.0,65.9617,66.0264,65.934,65.9987,236362.0
2023-02-03 15:20:00,71.43,71.45,71.38,71.4,131005.0,65.9987,66.0172,65.9525,65.971,131005.0
2023-02-03 15:25:00,71.41,71.44,71.39,71.41,101018.0,65.9802,66.0079,65.9617,65.9802,101018.0
2023-02-03 15:30:00,71.41,71.45,71.38,71.38,108365.0,65.9802,66.0172,65.9525,65.9525,108365.0
2023-02-03 15:35:00,71.38,71.41,71.35,71.37,184312.0,65.9525,65.9802,65.9248,65.9433,184312.0
2023-02-03 15:40:00,71.38,71.42,71.35,71.36,170572.0,65.9525,65.9895,65.9248,65.934,170572.0
2023-02-03 15:45:00,71.36,71.39,71.33,71.35,120215.0,65.934,65.9617,65.9063,65.9248,120215.0
2023-02-03 15:50:00,71.34,71.43,71.34,71.42,373717.0,65.9155,65.9987,65.9155,65.9895,373717.0
2023-02-03 15:55:00,71.43,71.45,71.4,71.42,761056.0,65.9987,66.0172,65.971,65.9895,761056.0
2023-02-06 09:30:00,70.72,70.88,70.72,70.8,456075.0,65.3427,65.4905,65.3427,65.4166,456075.0
2023-02-06 09:35:00,70.81,70.84,70.68,70.72,594690.0,65.4258,65.4536,65.3057,65.3427,594690.0
2023-02-06 09:40:00,70.73,70.75,70.63,70.64,284682.0,65.3519,65.3704,65.2595,65.2688,284682.0
2023-02-06 09:45:00,70.64,70.7,70.62,70.68,97654.0,65.2688,65.3242,65.2503,65.3057,97654.0
2023-02-06 09:50:00,70.68,70.75,70.55,70.6,246013.0,65.3057,65.3704,65.1856,65.2318,246013.0
2023-02-06 09:55:00,70.61,70.68,70.58,70.66,222856.0,65.2411,65.3057,65.2133,65.2873,222856.0
2023-02-06 10:00:00,70.67,70.67,70.61,70.64,175561.0,65.2965,65.2965,65.2411,65.2688,175561.0
2023-02-06 10:05:00,70.64,70.65,70.57,70.64,206036.0,65.2688,65.278,65.2041,65.2688,206036.0
2023-02-06 10:10:00,70.64,70.64,70.52,70.53,108366.0,65.2688,65.2688,65.1579,65.1671,108366.0
2023-02-06 10:15:00,70.54,70.54,70.44,70.45,185823.0,65.1764,65.1764,65.084,65.0932,185823.0
2023-02-06 10:20:00,70.44,70.46,70.38,70.39,275408.0,65.084,65.1025,65.0285,65.0378,275408.0
2023-02-06 10:25:00,70.38,70.43,70.37,70.38,359554.0,65.0285,65.0747,65.0193,65.0285,359554.0
2023-02-06 10:30:00,70.37,70.4,70.32,70.39,190401.0,65.0193,65.047,64.9731,65.0378,190401.0
2023-02-06 10:35:00,70.4,70.46,70.38,70.42,241824.0,65.047,65.1025,65.0285,65.0655,241824.0
2023-02-06 10:40:00,70.42,70.48,70.41,70.43,122763.0,65.0655,65.1209,65.0563,65.0747,122763.0
2023-02-06 10:45:00,70.43,70.47,70.43,70.44,66222.0,65.0747,65.1117,65.0747,65.084,66222.0
2023-02-06 10:50:00,70.44,70.56,70.43,70.52,511958.0,65.084,65.1949,65.0747,65.1579,511958.0
2023-02-06 10:55:00,70.52,70.57,70.51,70.52,124358.0,65.1579,65.2041,65.1487,65.1579,124358.0
2023-02-06 11:00:00,70.52,70.53,70.49,70.49,169779.0,65.1579,65.1671,65.1302,65.1302,169779.0
2023-02-06 11:05:00,70.49,70.61,70.49,70.5,555818.0,65.1302,65.2411,65.1302,65.1394,555818.0
2023-02-06 11:10:00,70.5,70.53,70.48,70.51,81087.0,65.1394,65.1671,65.1209,65.1487,81087.0
2023-02-06 11:15:00,70.51,70.62,70.5,70.6,175151.0,65.1487,65.2503,65.1394,65.2318,175151.0
2023-02-06 11:20:00,70.6,70.63,70.59,70.61,167587.0,65.2318,65.2595,65.2226,65.2411,167587.0
2023-02-06 11:25:00,70.62,70.64,70.6,70.61,311128.0,65.2503,65.2688,65.2318,65.2411,311128.0
2023-02-06 11:30:00,70.62,70.65,70.55,70.56,179983.0,65.2503,65.278,65.1856,65.1949,179983.0
2023-02-06 11:35:00,70.58,70.61,70.57,70.59,95232.0,65.2133,65.2411,65.2041,65.2226,95232.0
2023-02-06 11:40:00,70.6,70.62,70.56,70.58,101952.0,65.2318,65.2503,65.1949,65.2133,101952.0
2023-02-06 11:45:00,70.58,70.59,70.55,70.56,58763.0,65.2133,65.2226,65.1856,65.1949,58763.0
2023-02-06 11:50:00,70.55,70.61,70.54,70.57,330267.0,65.1856,65.2411,65.1764,65.2041,330267.0
2023-02-06 11:55:00,70.56,70.58,70.49,70.52,229285.0,65.1949,65.2133,65.1302,65.1579,229285.0
2023-02-06 12:00:00,70.51,70.53,70.47,70.47,46264.0,65.1487,65.1671,65.1117,65.1117,46264.0
2023-02-06 12:05:00,70.47,70.54,70.46,70.52,134385.0,65.1117,65.1764,65.1025,65.1579,134385.0
2023-02-06 12:10:00,70.52,70.52,70.48,70.49,71492.0,65.1579,65.1579,65.1209,65.1302,71492.0
2023-02-06 12:15:00,70.49,70.53,70.46,70.47,109065.0,65.1302,65.1671,65.1025,65.1117,109065.0
2023-02-06 12:20:00,70.47,70.51,70.46,70.5,34731.0,65.1117,65.1487,65.1025,65.1394,34731.0
2023-02-06 12:25:00,70.5,70.52,70.48,70.49,58975.0,65.1394,65.1579,65.1209,65.1302,58975.0
2023-02-06 12:30:00,70.49,70.53,70.49,70.5,46423.0,65.1302,65.1671,65.1302,65.1394,46423.0
2023-02-06 12:35:00,70.5,70.58,70.49,70.55,163669.0,65.1394,65.2133,65.1302,65.1856,163669.0
2023-02-06 12:40:00,70.55,70.57,70.5,70.51,152561.0,65.1856,65.2041,65.1394,65.1487,152561.0
2023-02-06 12:45:00,70.51,70.57,70.51,70.53,196999.0,65.1487,65.2041,65.1487,65.1671,196999.0
2023-02-06 12:50:00,70.53,70.55,70.5,70.52,85532.0,65.1671,65.1856,65.1394,65.1579,85532.0
2023-02-06 12:55:00,70.52,70.53,70.49,70.51,166516.0,65.1579,65.1671,65.1302,65.1487,166516.0
2023-02-06 13:00:00,70.51,70.52,70.46,70.5,97134.0,65.1487,65.1579,65.1025,65.1394,97134.0
2023-02-06 13:05:00,70.5,70.54,70.48,70.53,86210.0,65.1394,65.1764,65.1209,65.1671,86210.0
2023-02-06 13:10:00,70.54,70.55,70.46,70.53,170012.0,65.1764,65.1856,65.1025,65.1671,170012.0
2023-02-06 13:15:00,70.53,70.57,70.51,70.57,26072.0,65.1671,65.2041,65.1487,65.2041,26072.0
2023-02-06 13:20:00,70.56,70.58,70.54,70.56,49685.0,65.1949,65.2133,65.1764,65.1949,49685.0
2023-02-06 13:25:00,70.56,70.57,70.53,70.54,122958.0,65.1949,65.2041,65.1671,65.1764,122958.0
2023-02-06 13:30:00,70.53,70.58,70.53,70.58,74734.0,65.1671,65.2133,65.1671,65.2133,74734.0
2023-02-06 13:35:00,70.58,70.59,70.56,70.57,57128.0,65.2133,65.2226,65.1949,65.2041,57128.0
2023-02-06 13:40:00,70.57,70.58,70.54,70.56,103838.0,65.2041,65.2133,65.1764,65.1949,103838.0
2023-02-06 13:45:00,70.56,70.58,70.54,70.57,61733.0,65.1949,65.2133,65.1764,65.2041,61733.0
2023-02-06 13:50:00,70.57,70.62,70.57,70.59,33334.0,65.2041,65.2503,65.2041,65.2226,33334.0
2023-02-06 13:55:00,70.59,70.63,70.58,70.63,74140.0,65.2226,65.2595,65.2133,65.2595,74140.0
2023-02-06 14:00:00,70.63,70.68,70.63,70.67,140071.0,65.2595,65.3057,65.2595,65.2965,140071.0
2023-02-06 14:05:00,70.68,70.7,70.66,70.69,32825.0,65.3057,65.3242,65.2873,65.315,32825.0
2023-02-06 14:10:00,70.69,70.73,70.68,70.72,72504.0,65.315,65.3519,65.3057,65.3427,72504.0
2023-02-06 14:15:00,70.72,70.78,70.71,70.75,71487.0,65.3427,65.3981,65.3334,65.3704,71487.0
2023-02-06 14:20:00,70.74,70.76,70.73,70.73,58508.0,65.3612,65.3796,65.3519,65.3519,58508.0
2023-02-06 14:25:00,70.73,70.76,70.72,70.74,32616.0,65.3519,65.3796,65.3427,65.3612,32616.0
2023-02-06 14:30:00,70.74,70.75,70.69,70.7,308664.0,65.3612,65.3704,65.315,65.3242,308664.0
2023-02-06 14:35:00,70.7,70.72,70.68,70.7,223473.0,65.3242,65.3427,65.3057,65.3242,223473.0
2023-02-06 14:40:00,70.7,70.7,70.64,70.66,227785.0,65.3242,65.3242,65.2688,65.2873,227785.0
2023-02-06 14:45:00,70.66,70.69,70.65,70.67,185370.0,65.2873,65.315,65.278,65.2965,185370.0
2023-02-06 14:50:00,70.68,70.68,70.64,70.67,74885.0,65.3057,65.3057,65.2688,65.2965,74885.0
2023-02-06 14:55:00,70.68,70.69,70.64,70.67,73306.0,65.3057,65.315,65.2688,65.2965,73306.0
2023-02-06 15:00:00,70.67,70.68,70.65,70.66,148074.0,65.2965,65.3057,65.278,65.2873,148074.0
2023-02-06 15:05:00,70.66,70.67,70.6,70.67,356610.0,65.2873,65.2965,65.2318,65.2965,356610.0
2023-02-06 15:10:00,70.67,70.67,70.59,70.62,204546.0,65.2965,65.2965,65.2226,65.2503,204546.0
2023-02-06 15:15:00,70.61,70.66,70.59,70.64,83715.0,65.2411,65.2873,65.2226,65.2688,83715.0
2023-02-06 15:20:00,70.64,70.67,70.61,70.62,99624.0,65.2688,65.2965,65.2411,65.2503,99624.0
2023-02-06 15:25:00,70.62,70.62,70.58,70.61,188320.0,65.2503,65.2503,65.2133,65.2411,188320.0
2023-02-06 15:30:00,70.6,70.63,70.53,70.62,465337.0,65.2318,65.2595,65.1671,65.2503,465337.0
2023-02-06 15:35:00,70.62,70.67,70.62,70.64,78379.0,65.2503,65.2965,65.2503,65.2688,78379.0
2023-02-06 15:40:00,70.65,70.67,70.63,70.65,135291.0,65.278,65.2965,65.2595,65.278,135291.0
2023-02-06 15:45:00,70.64,70.67,70.62,70.63,268510.0,65.2688,65.2965,65.2503,65.2595,268510.0
2023-02-06 15:50:00,70.63,70.7,70.63,70.69,658819.0,65.2595,65.3242,65.2595,65.315,658819.0
2023-02-06 15:55:00,70.7,70.71,70.63,70.7,1393941.0,65.3242,65.3334,65.2595,65.3242,1393941.0
2023-02-07 09:30:00,70.36,70.45,70.34,70.37,296288.0,65.0101,65.0932,64.9916,65.0193,296288.0
2023-02-07 09:35:00,70.37,70.42,70.31,70.41,72064.0,65.0193,65.0655,64.9639,65.0563,72064.0
2023-02-07 09:40:00,70.41,70.44,70.36,70.4,165431.0,65.0563,65.084,65.0101,65.047,165431.0
2023-02-07 09:45:00,70.39,70.39,70.31,70.33,89932.0,65.0378,65.0378,64.9639,64.9823,89932.0
2023-02-07 09:50:00,70.33,70.39,70.31,70.35,103908.0,64.9823,65.0378,64.9639,65.0008,103908.0
2023-02-07 09:55:00,70.36,70.4,70.33,70.34,90844.0,65.0101,65.047,64.9823,64.9916,90844.0
2023-02-07 10:00:00,70.34,70.35,70.28,70.31,100377.0,64.9916,65.0008,64.9361,64.9639,100377.0
2023-02-07 10:05:00,70.31,70.32,70.26,70.26,91534.0,64.9639,64.9731,64.9177,64.9177,91534.0
2023-02-07 10:10:00,70.26,70.27,70.22,70.25,77516.0,64.9177,64.9269,64.8807,64.9084,77516.0
2023-02-07 10:15:00,70.25,70.31,70.22,70.31,172318.0,64.9084,64.9639,64.8807,64.9639,172318.0
2023-02-07 10:20:00,70.31,70.34,70.29,70.33,159752.0,64.9639,64.9916,64.9454,64.9823,159752.0
2023-02-07 10:25:00,70.33,70.33,70.26,70.27,112515.0,64.9823,64.9823,64.9177,64.9269,112515.0
2023-02-07 10:30:00,70.27,70.33,70.26,70.31,179023.0,64.9269,64.9823,64.9177,64.9639,179023.0
2023-02-07 10:35:00,70.31,70.38,70.3,70.36,62091.0,64.9639,65.0285,64.9546,65.0101,62091.0
2023-02-07 10:40:00,70.36,70.38,70.32,70.38,132205.0,65.0101,65.0285,64.9731,65.0285,132205.0
2023-02-07 10:45:00,70.38,70.45,70.36,70.45,44989.0,65.0285,65.0932,65.0101,65.0932,44989.0
2023-02-07 10:50:00,70.45,70.52,70.45,70.46,106030.0,65.0932,65.1579,65.0932,65.1025,106030.0
2023-02-07 10:55:00,70.46,70.48,70.44,70.46,44086.0,65.1025,65.1209,65.084,65.1025,44086.0
2023-02-07 11:00:00,70.46,70.5,70.45,70.46,105844.0,65.1025,65.1394,65.0932,65.1025,105844.0
2023-02-07 11:05:00,70.46,70.59,70.46,70.58,281870.0,65.1025,65.2226,65.1025,65.2133,281870.0
2023-02-07 11:10:00,70.58,70.58,70.52,70.55,61015.0,65.2133,65.2133,65.1579,65.1856,61015.0
2023-02-07 11:15:00,70.56,70.59,70.55,70.56,59571.0,65.1949,65.2226,65.1856,65.1949,59571.0
2023-02-07 11:20:00,70.56,70.59,70.53,70.55,46585.0,65.1949,65.2226,65.1671,65.1856,46585.0
2023-02-07 11:25:00,70.55,70.57,70.53,70.55,49556.0,65.1856,65.2041,65.1671,65.1856,49556.0
2023-02-07 11:30:00,70.56,70.66,70.55,70.63,270302.0,65.1949,65.2873,65.1856,65.2595,270302.0
2023-02-07 11:35:00,70.64,70.64,70.59,70.6,50858.0,65.2688,65.2688,65.2226,65.2318,50858.0
2023-02-07 11:40:00,70.59,70.62,70.58,70.61,51943.0,65.2226,65.2503,65.2133,65.2411,51943.0
2023-02-07 11:45:00,70.6,70.7,70.58,70.66,90170.0,65.2318,65.3242,65.2133,65.2873,90170.0
2023-02-07 11:50:00,70.67,70.68,70.64,70.65,32209.0,65.2965,65.3057,65.2688,65.278,32209.0
2023-02-07 11:55:00,70.65,70.67,70.63,70.64,36837.0,65.278,65.2965,65.2595,65.2688,36837.0
2023-02-07 12:00:00,70.64,70.66,70.62,70.65,50344.0,65.2688,65.2873,65.2503,65.278,50344.0
2023-02-07 12:05:00,70.65,70.68,70.63,70.63,27872.0,65.278,65.3057,65.2595,65.2595,27872.0
2023-02-07 12:10:00,70.63,70.67,70.62,70.67,39378.0,65.2595,65.2965,65.2503,65.2965,39378.0
2023-02-07 12:15:00,70.67,70.68,70.64,70.67,41091.0,65.2965,65.3057,65.2688,65.2965,41091.0
2023-02-07 12:20:00,70.67,70.67,70.6,70.61,20607.0,65.2965,65.2965,65.2318,65.2411,20607.0
2023-02-07 12:25:00,70.61,70.62,70.57,70.59,47615.0,65.2411,65.2503,65.2041,65.2226,47615.0
2023-02-07 12:30:00,70.58,70.61,70.54,70.56,37232.0,65.2133,65.2411,65.1764,65.1949,37232.0
2023-02-07 12:35:00,70.55,70.61,70.54,70.59,37405.0,65.1856,65.2411,65.1764,65.2226,37405.0
2023-02-07 12:40:00,70.59,70.85,70.58,70.82,624942.0,65.2226,65.4628,65.2133,65.4351,624942.0
2023-02-07 12:45:00,70.83,71.13,70.82,71.08,396947.0,65.4443,65.7215,65.4351,65.6753,396947.0
2023-02-07 12:50:00,71.1,71.27,71.05,71.21,386076.0,65.6938,65.8509,65.6476,65.7954,386076.0
2023-02-07 12:55:00,71.21,71.38,71.17,71.27,409269.0,65.7954,65.9525,65.7585,65.8509,409269.0
2023-02-07 13:00:00,71.28,71.34,71.12,71.13,846184.0,65.8601,65.9155,65.7123,65.7215,846184.0
2023-02-07 13:05:00,71.13,71.23,71.07,71.11,448798.0,65.7215,65.8139,65.6661,65.703,448798.0
2023-02-07 13:10:00,71.12,71.15,70.93,70.94,602326.0,65.7123,65.74,65.5367,65.546,602326.0
2023-02-07 13:15:00,70.95,71.0,70.77,70.98,466555.0,65.5552,65.6014,65.3889,65.5829,466555.0
2023-02-07 13:20:00,70.98,71.0,70.81,70.86,249181.0,65.5829,65.6014,65.4258,65.472,249181.0
2023-02-07 13:25:00,70.85,70.92,70.66,70.66,371256.0,65.4628,65.5275,65.2873,65.2873,371256.0
2023-02-07 13:30:00,70.66,70.66,70.41,70.42,485909.0,65.2873,65.2873,65.0563,65.0655,485909.0
2023-02-07 13:35:00,70.41,70.58,70.4,70.52,339630.0,65.0563,65.2133,65.047,65.1579,339630.0
2023-02-07 13:40:00,70.53,70.63,70.45,70.5,222322.0,65.1671,65.2595,65.0932,65.1394,222322.0
2023-02-07 13:45:00,70.5,70.51,70.37,70.4,94085.0,65.1394,65.1487,65.0193,65.047,94085.0
2023-02-07 13:50:00,70.39,70.54,70.37,70.51,112026.0,65.0378,65.1764,65.0193,65.1487,112026.0
2023-02-07 13:55:00,70.55,70.58,70.51,70.56,208680.0,65.1856,65.2133,65.1487,65.1949,208680.0
2023-02-07 14:00:00,70.55,70.68,70.55,70.68,165897.0,65.1856,65.3057,65.1856,65.3057,165897.0
2023-02-07 14:05:00,70.68,70.86,70.67,70.8,257651.0,65.3057,65.472,65.2965,65.4166,257651.0
2023-02-07 14:10:00,70.81,70.86,70.79,70.84,118860.0,65.4258,65.472,65.4074,65.4536,118860.0
2023-02-07 14:15:00,70.85,70.94,70.85,70.91,104748.0,65.4628,65.546,65.4628,65.5182,104748.0
2023-02-07 14:20:00,70.9,70.92,70.84,70.92,81835.0,65.509,65.5275,65.4536,65.5275,81835.0
2023-02-07 14:25:00,70.91,70.95,70.86,70.9,83477.0,65.5182,65.5552,65.472,65.509,83477.0
2023-02-07 14:30:00,70.91,71.07,70.88,71.02,278580.0,65.5182,65.6661,65.4905,65.6199,278580.0
2023-02-07 14:35:00,71.02,71.05,70.99,71.02,173850.0,65.6199,65.6476,65.5922,65.6199,173850.0
2023-02-07 14:40:00,71.02,71.1,71.0,71.02,222924.0,65.6199,65.6938,65.6014,65.6199,222924.0
2023-02-07 14:45:00,71.02,71.05,71.01,71.02,203475.0,65.6199,65.6476,65.6106,65.6199,203475.0
2023-02-07 14:50:00,71.02,71.06,70.99,71.04,127816.0,65.6199,65.6568,65.5922,65.6384,127816.0
2023-02-07 14:55:00,71.04,71.08,71.02,71.06,202156.0,65.6384,65.6753,65.6199,65.6568,202156.0
2023-02-07 15:00:00,71.05,71.13,70.99,70.99,193643.0,65.6476,65.7215,65.5922,65.5922,193643.0
2023-02-07 15:05:00,70.99,71.01,70.9,70.92,82063.0,65.5922,65.6106,65.509,65.5275,82063.0
2023-02-07 15:10:00,70.93,71.01,70.93,70.98,96929.0,65.5367,65.6106,65.5367,65.5829,96929.0
2023-02-07 15:15:00,70.98,71.06,70.98,71.05,198283.0,65.5829,65.6568,65.5829,65.6476,198283.0
2023-02-07 15:20:00,71.06,71.11,71.05,71.09,132139.0,65.6568,65.703,65.6476,65.6846,132139.0
2023-02-07 15:25:00,71.09,71.15,71.06,71.14,44820.0,65.6846,65.74,65.6568,65.7308,44820.0
2023-02-07 15:30:00,71.13,71.16,71.09,71.13,150747.0,65.7215,65.7492,65.6846,65.7215,150747.0
2023-02-07 15:35:00,71.13,71.17,71.08,71.17,832773.0,65.7215,65.7585,65.6753,65.7585,832773.0
2023-02-07 15:40:00,71.16,71.2,71.14,71.2,90931.0,65.7492,65.7862,65.7308,65.7862,90931.0
2023-02-07 15:45:00,71.19,71.26,71.17,71.26,897686.0,65.777,65.8416,65.7585,65.8416,897686.0
2023-02-07 15:50:00,71.26,71.37,71.25,71.36,576603.0,65.8416,65.9433,65.8324,65.934,576603.0
2023-02-07 15:55:00,71.35,71.36,71.25,71.31,1351682.0,65.9248,65.934,65.8324,65.8878,1351682.0
2023-02-08 09:30:00,71.18,71.21,71.09,71.16,388057.0,65.7677,65.7954,65.6846,65.7492,388057.0
2023-02-08 09:35:00,71.17,71.27,71.17,71.26,368496.0,65.7585,65.8509,65.7585,65.8416,368496.0
2023-02-08 09:40:00,71.26,71.29,71.19,71.26,314169.0,65.8416,65.8693,65.777,65.8416,314169.0
2023-02-08 09:45:00,71.27,71.27,71.15,71.15,222178.0,65.8509,65.8509,65.74,65.74,222178.0
2023-02-08 09:50:00,71.14,71.14,71.08,71.13,81773.0,65.7308,65.7308,65.6753,65.7215,81773.0
2023-02-08 09:55:00,71.12,71.19,71.1,71.16,266888.0,65.7123,65.777,65.6938,65.7492,266888.0
2023-02-08 10:00:00,71.15,71.15,71.04,71.13,211421.0,65.74,65.74,65.6384,65.7215,211421.0
2023-02-08 10:05:00,71.13,71.14,70.98,71.02,177145.0,65.7215,65.7308,65.5829,65.6199,177145.0
2023-02-08 10:10:00,71.02,71.07,71.01,71.06,169173.0,65.6199,65.6661,65.6106,65.6568,169173.0
2023-02-08 10:15:00,71.06,71.18,71.06,71.16,176305.0,65.6568,65.7677,65.6568,65.7492,176305.0
2023-02-08 10:20:00,71.16,71.16,71.06,71.08,45818.0,65.7492,65.7492,65.6568,65.6753,45818.0
2023-02-08 10:25:00,71.08,71.09,71.04,71.06,72667.0,65.6753,65.6846,65.6384,65.6568,72667.0
2023-02-08 10:30:00,71.06,71.06,70.9,70.9,80623.0,65.6568,65.6568,65.509,65.509,80623.0
2023-02-08 10:35:00,70.9,70.96,70.86,70.96,348120.0,65.509,65.5644,65.472,65.5644,348120.0
2023-02-08 10:40:00,70.95,70.96,70.9,70.92,131600.0,65.5552,65.5644,65.509,65.5275,131600.0
2023-02-08 10:45:00,70.92,70.96,70.89,70.95,118338.0,65.5275,65.5644,65.4998,65.5552,118338.0
2023-02-08 10:50:00,70.95,70.96,70.88,70.92,93841.0,65.5552,65.5644,65.4905,65.5275,93841.0
2023-02-08 10:55:00,70.91,70.97,70.9,70.96,42028.0,65.5182,65.5737,65.509,65.5644,42028.0
2023-02-08 11:00:00,70.95,70.97,70.9,70.95,37739.0,65.5552,65.5737,65.509,65.5552,37739.0
2023-02-08 11:05:00,70.95,70.95,70.88,70.92,152887.0,65.5552,65.5552,65.4905,65.5275,152887.0
2023-02-08 11:10:00,70.92,70.92,70.87,70.9,312054.0,65.5275,65.5275,65.4813,65.509,312054.0
2023-02-08 11:15:00,70.91,71.0,70.9,71.0,98789.0,65.5182,65.6014,65.509,65.6014,98789.0
2023-02-08 11:20:00,71.0,71.01,70.87,70.88,886712.0,65.6014,65.6106,65.4813,65.4905,886712.0
2023-02-08 11:25:00,70.89,70.89,70.78,70.81,937431.0,65.4998,65.4998,65.3981,65.4258,937431.0
2023-02-08 11:30:00,70.81,70.83,70.76,70.78,496783.0,65.4258,65.4443,65.3796,65.3981,496783.0
2023-02-08 11:35:00,70.78,70.82,70.77,70.81,99095.0,65.3981,65.4351,65.3889,65.4258,99095.0
2023-02-08 11:40:00,70.8,70.8,70.72,70.77,102994.0,65.4166,65.4166,65.3427,65.3889,102994.0
2023-02-08 11:45:00,70.76,70.84,70.76,70.83,134237.0,65.3796,65.4536,65.3796,65.4443,134237.0
2023-02-08 11:50:00,70.83,70.88,70.81,70.87,177620.0,65.4443,65.4905,65.4258,65.4813,177620.0
2023-02-08 11:55:00,70.87,70.94,70.86,70.92,49181.0,65.4813,65.546,65.472,65.5275,49181.0
2023-02-08 12:00:00,70.92,70.93,70.84,70.85,24910.0,65.5275,65.5367,65.4536,65.4628,24910.0
2023-02-08 12:05:00,70.84,70.89,70.84,70.88,40662.0,65.4536,65.4998,65.4536,65.4905,40662.0
2023-02-08 12:10:00,70.88,70.94,70.88,70.88,25808.0,65.4905,65.546,65.4905,65.4905,25808.0
2023-02-08 12:15:00,70.87,70.95,70.86,70.94,43475.0,65.4813,65.5552,65.472,65.546,43475.0
2023-02-08 12:20:00,70.93,71.01,70.93,71.0,102034.0,65.5367,65.6106,65.5367,65.6014,102034.0
2023-02-08 12:25:00,70.99,70.99,70.95,70.98,31093.0,65.5922,65.5922,65.5552,65.5829,31093.0
2023-02-08 12:30:00,70.99,71.0,70.91,70.91,21005.0,65.5922,65.6014,65.5182,65.5182,21005.0
2023-02-08 12:35:00,70.91,70.93,70.86,70.87,41934.0,65.5182,65.5367,65.472,65.4813,41934.0
2023-02-08 12:40:00,70.87,70.88,70.85,70.88,28124.0,65.4813,65.4905,65.4628,65.4905,28124.0
2023-02-08 12:45:00,70.89,70.93,70.89,70.93,82374.0,65.4998,65.5367,65.4998,65.5367,82374.0
2023-02-08 12:50:00,70.94,70.95,70.92,70.93,69771.0,65.546,65.5552,65.5275,65.5367,69771.0
2023-02-08 12:55:00,70.93,70.98,70.91,70.97,32363.0,65.5367,65.5829,65.5182,65.5737,32363.0
2023-02-08 13:00:00,70.98,71.06,70.96,71.04,381644.0,65.5829,65.6568,65.5644,65.6384,381644.0
2023-02-08 13:05:00,71.04,71.1,70.99,71.04,83467.0,65.6384,65.6938,65.5922,65.6384,83467.0
2023-02-08 13:10:00,71.03,71.08,71.0,71.05,24761.0,65.6291,65.6753,65.6014,65.6476,24761.0
2023-02-08 13:15:00,71.04,71.06,71.0,71.04,135222.0,65.6384,65.6568,65.6014,65.6384,135222.0
2023-02-08 13:20:00,71.04,71.05,71.01,71.04,56688.0,65.6384,65.6476,65.6106,65.6384,56688.0
2023-02-08 13:25:00,71.04,71.05,70.97,70.97,212259.0,65.6384,65.6476,65.5737,65.5737,212259.0
2023-02-08 13:30:00,70.96,70.96,70.91,70.94,45348.0,65.5644,65.5644,65.5182,65.546,45348.0
2023-02-08 13:35:00,70.94,70.99,70.89,70.92,346724.0,65.546,65.5922,65.4998,65.5275,346724.0
2023-02-08 13:40:00,70.92,70.95,70.9,70.93,150296.0,65.5275,65.5552,65.509,65.5367,150296.0
2023-02-08 13:45:00,70.94,70.96,70.91,70.92,98168.0,65.546,65.5644,65.5182,65.5275,98168.0
2023-02-08 13:50:00,70.91,70.95,70.9,70.94,76930.0,65.5182,65.5552,65.509,65.546,76930.0
2023-02-08 13:55:00,70.94,70.98,70.92,70.97,86783.0,65.546,65.5829,65.5275,65.5737,86783.0
2023-02-08 14:00:00,70.97,70.98,70.9,70.93,67628.0,65.5737,65.5829,65.509,65.5367,67628.0
2023-02-08 14:05:00,70.94,70.94,70.89,70.92,128939.0,65.546,65.546,65.4998,65.5275,128939.0
2023-02-08 14:10:00,70.92,70.97,70.91,70.97,41162.0,65.5275,65.5737,65.5182,65.5737,41162.0
2023-02-08 14:15:00,70.97,71.01,70.95,70.98,53399.0,65.5737,65.6106,65.5552,65.5829,53399.0
2023-02-08 14:20:00,70.98,70.98,70.91,70.92,453590.0,65.5829,65.5829,65.5182,65.5275,453590.0
2023-02-08 14:25:00,70.92,70.92,70.88,70.89,71750.0,65.5275,65.5275,65.4905,65.4998,71750.0
2023-02-08 14:30:00,70.88,70.92,70.88,70.91,40910.0,65.4905,65.5275,65.4905,65.5182,40910.0
2023-02-08 14:35:00,70.91,70.94,70.9,70.92,48207.0,65.5182,65.546,65.509,65.5275,48207.0
2023-02-08 14:40:00,70.92,70.93,70.81,70.86,120924.0,65.5275,65.5367,65.4258,65.472,120924.0
2023-02-08 14:45:00,70.85,70.86,70.82,70.83,62292.0,65.4628,65.472,65.4351,65.4443,62292.0
2023-02-08 14:50:00,70.83,70.86,70.83,70.86,35331.0,65.4443,65.472,65.4443,65.472,35331.0
2023-02-08 14:55:00,70.85,70.91,70.85,70.89,27683.0,65.4628,65.5182,65.4628,65.4998,27683.0
2023-02-08 15:00:00,70.9,70.9,70.8,70.81,3864159.0,65.509,65.509,65.4166,65.4258,3864159.0
2023-02-08 15:05:00,70.81,70.81,70.75,70.78,547780.0,65.4258,65.4258,65.3704,65.3981,547780.0
2023-02-08 15:10:00,70.78,70.79,70.73,70.76,450929.0,65.3981,65.4074,65.3519,65.3796,450929.0
2023-02-08 15:15:00,70.76,70.81,70.72,70.73,287351.0,65.3796,65.4258,65.3427,65.3519,287351.0
2023-02-08 15:20:00,70.74,70.81,70.74,70.8,96962.0,65.3612,65.4258,65.3612,65.4166,96962.0
2023-02-08 15:25:00,70.8,70.81,70.76,70.78,78085.0,65.4166,65.4258,65.3796,65.3981,78085.0
2023-02-08 15:30:00,70.77,70.82,70.77,70.78,92515.0,65.3889,65.4351,65.3889,65.3981,92515.0
2023-02-08 15:35:00,70.78,70.84,70.78,70.84,66579.0,65.3981,65.4536,65.3981,65.4536,66579.0
2023-02-08 15:40:00,70.83,70.86,70.82,70.84,118190.0,65.4443,65.472,65.4351,65.4536,118190.0
2023-02-08 15:45:00,70.84,70.85,70.79,70.81,188904.0,65.4536,65.4628,65.4074,65.4258,188904.0
2023-02-08 15:50:00,70.81,70.86,70.8,70.83,523042.0,65.4258,65.472,65.4166,65.4443,523042.0
2023-02-08 15:55:00,70.83,70.87,70.81,70.85,871884.0,65.4443,65.4813,65.4258,65.4628,871884.0
2023-02-09 09:30:00,71.87,71.93,71.81,71.83,403822.0,66.4052,66.4607,66.3498,66.3683,403822.0
2023-02-09 09:35:00,71.83,71.86,71.77,71.83,264879.0,66.3683,66.396,66.3128,66.3683,264879.0
2023-02-09 09:40:00,71.84,71.87,71.79,71.79,249651.0,66.3775,66.4052,66.3313,66.3313,249651.0
2023-02-09 09:45:00,71.79,71.87,71.77,71.86,86798.0,66.3313,66.4052,66.3128,66.396,86798.0
2023-02-09 09:50:00,71.87,71.92,71.79,71.81,147098.0,66.4052,66.4514,66.3313,66.3498,147098.0
2023-02-09 09:55:00,71.8,71.82,71.68,71.72,169114.0,66.3406,66.359,66.2297,66.2667,169114.0
2023-02-09 10:00:00,71.73,71.73,71.67,71.68,170847.0,66.2759,66.2759,66.2205,66.2297,170847.0
2023-02-09 10:05:00,71.69,71.78,71.67,71.74,139351.0,66.2389,66.3221,66.2205,66.2851,139351.0
2023-02-09 10:10:00,71.74,71.77,71.71,71.74,113504.0,66.2851,66.3128,66.2574,66.2851,113504.0
2023-02-09 10:15:00,71.74,71.77,71.69,71.74,102926.0,66.2851,66.3128,66.2389,66.2851,102926.0
2023-02-09 10:20:00,71.73,71.78,71.67,71.69,129177.0,66.2759,66.3221,66.2205,66.2389,129177.0
2023-02-09 10:25:00,71.68,71.68,71.56,71.58,227003.0,66.2297,66.2297,66.1188,66.1373,227003.0
2023-02-09 10:30:00,71.56,71.61,71.54,71.59,195901.0,66.1188,66.165,66.1003,66.1465,195901.0
2023-02-09 10:35:00,71.58,71.61,71.57,71.58,121732.0,66.1373,66.165,66.1281,66.1373,121732.0
2023-02-09 10:40:00,71.58,71.62,71.55,71.56,178523.0,66.1373,66.1743,66.1096,66.1188,178523.0
2023-02-09 10:45:00,71.56,71.6,71.55,71.58,82673.0,66.1188,66.1558,66.1096,66.1373,82673.0
2023-02-09 10:50:00,71.59,71.62,71.57,71.57,94862.0,66.1465,66.1743,66.1281,66.1281,94862.0
2023-02-09 10:55:00,71.58,71.64,71.57,71.63,172245.0,66.1373,66.1927,66.1281,66.1835,172245.0
2023-02-09 11:00:00,71.63,71.63,71.45,71.49,391424.0,66.1835,66.1835,66.0172,66.0541,391424.0
2023-02-09 11:05:00,71.49,71.54,71.45,71.53,182704.0,66.0541,66.1003,66.0172,66.0911,182704.0
2023-02-09 11:10:00,71.53,71.54,71.49,71.52,252491.0,66.0911,66.1003,66.0541,66.0819,252491.0
2023-02-09 11:15:00,71.52,71.53,71.46,71.47,111715.0,66.0819,66.0911,66.0264,66.0357,111715.0
2023-02-09 11:20:00,71.48,71.48,71.4,71.42,224340.0,66.0449,66.0449,65.971,65.9895,224340.0
2023-02-09 11:25:00,71.42,71.47,71.4,71.45,468163.0,65.9895,66.0357,65.971,66.0172,468163.0
2023-02-09 11:30:00,71.45,71.45,71.38,71.42,204831.0,66.0172,66.0172,65.9525,65.9895,204831.0
2023-02-09 11:35:00,71.43,71.45,71.38,71.45,236521.0,65.9987,66.0172,65.9525,66.0172,236521.0
2023-02-09 11:40:00,71.45,71.48,71.43,71.48,65938.0,66.0172,66.0449,65.9987,66.0449,65938.0
2023-02-09 11:45:00,71.48,71.48,71.39,71.4,163996.0,66.0449,66.0449,65.9617,65.971,163996.0
2023-02-09 11:50:00,71.41,71.42,71.38,71.41,35971.0,65.9802,65.9895,65.9525,65.9802,35971.0
2023-02-09 11:55:00,71.41,71.47,71.39,71.46,161860.0,65.9802,66.0357,65.9617,66.0264,161860.0
2023-02-09 12:00:00,71.46,71.49,71.43,71.46,104601.0,66.0264,66.0541,65.9987,66.0264,104601.0
2023-02-09 12:05:00,71.46,71.5,71.45,71.5,44284.0,66.0264,66.0634,66.0172,66.0634,44284.0
2023-02-09 12:10:00,71.5,71.51,71.49,71.49,217783.0,66.0634,66.0726,66.0541,66.0541,217783.0
2023-02-09 12:15:00,71.49,71.5,71.44,71.5,75102.0,66.0541,66.0634,66.0079,66.0634,75102.0
2023-02-09 12:20:00,71.5,71.53,71.48,71.52,40966.0,66.0634,66.0911,66.0449,66.0819,40966.0
2023-02-09 12:25:00,71.52,71.55,71.48,71.49,95143.0,66.0819,66.1096,66.0449,66.0541,95143.0
2023-02-09 12:30:00,71.48,71.49,71.35,71.35,92136.0,66.0449,66.0541,65.9248,65.9248,92136.0
2023-02-09 12:35:00,71.34,71.35,71.27,71.28,166184.0,65.9155,65.9248,65.8509,65.8601,166184.0
2023-02-09 12:40:00,71.27,71.31,71.24,71.25,41442.0,65.8509,65.8878,65.8231,65.8324,41442.0
2023-02-09 12:45:00,71.24,71.24,71.19,71.2,125143.0,65.8231,65.8231,65.777,65.7862,125143.0
2023-02-09 12:50:00,71.2,71.27,71.2,71.26,80011.0,65.7862,65.8509,65.7862,65.8416,80011.0
2023-02-09 12:55:00,71.27,71.36,71.26,71.35,93056.0,65.8509,65.934,65.8416,65.9248,93056.0
2023-02-09 13:00:00,71.35,71.35,71.21,71.27,320871.0,65.9248,65.9248,65.7954,65.8509,320871.0
2023-02-09 13:05:00,71.27,71.32,71.27,71.28,57902.0,65.8509,65.8971,65.8509,65.8601,57902.0
2023-02-09 13:10:00,71.28,71.32,71.26,71.27,47443.0,65.8601,65.8971,65.8416,65.8509,47443.0
2023-02-09 13:15:00,71.27,71.3,71.24,71.28,61031.0,65.8509,65.8786,65.8231,65.8601,61031.0
2023-02-09 13:20:00,71.28,71.32,71.26,71.26,63232.0,65.8601,65.8971,65.8416,65.8416,63232.0
2023-02-09 13:25:00,71.27,71.32,71.26,71.28,43616.0,65.8509,65.8971,65.8416,65.8601,43616.0
2023-02-09 13:30:00,71.28,71.36,71.24,71.32,74449.0,65.8601,65.934,65.8231,65.8971,74449.0
2023-02-09 13:35:00,71.33,71.33,71.24,71.25,31178.0,65.9063,65.9063,65.8231,65.8324,31178.0
2023-02-09 13:40:00,71.25,71.26,71.18,71.24,47699.0,65.8324,65.8416,65.7677,65.8231,47699.0
2023-02-09 13:45:00,71.23,71.24,71.19,71.24,41832.0,65.8139,65.8231,65.777,65.8231,41832.0
2023-02-09 13:50:00,71.23,71.25,71.21,71.23,40232.0,65.8139,65.8324,65.7954,65.8139,40232.0
2023-02-09 13:55:00,71.25,71.25,71.19,71.23,37334.0,65.8324,65.8324,65.777,65.8139,37334.0
2023-02-09 14:00:00,71.22,71.26,71.2,71.2,101922.0,65.8047,65.8416,65.7862,65.7862,101922.0
2023-02-09 14:05:00,71.2,71.25,71.19,71.24,41565.0,65.7862,65.8324,65.777,65.8231,41565.0
2023-02-09 14:10:00,71.24,71.25,71.17,71.18,25404.0,65.8231,65.8324,65.7585,65.7677,25404.0
2023-02-09 14:15:00,71.19,71.19,71.12,71.14,169205.0,65.777,65.777,65.7123,65.7308,169205.0
2023-02-09 14:20:00,71.15,71.17,71.09,71.09,79215.0,65.74,65.7585,65.6846,65.6846,79215.0
2023-02-09 14:25:00,71.09,71.12,71.07,71.09,67977.0,65.6846,65.7123,65.6661,65.6846,67977.0
2023-02-09 14:30:00,71.09,71.13,71.05,71.08,70432.0,65.6846,65.7215,65.6476,65.6753,70432.0
2023-02-09 14:35:00,71.07,71.09,71.05,71.07,42756.0,65.6661,65.6846,65.6476,65.6661,42756.0
2023-02-09 14:40:00,71.06,71.14,71.05,71.13,75946.0,65.6568,65.7308,65.6476,65.7215,75946.0
2023-02-09 14:45:00,71.12,71.14,71.07,71.12,102161.0,65.7123,65.7308,65.6661,65.7123,102161.0
2023-02-09 14:50:00,71.12,71.13,71.08,71.1,26788.0,65.7123,65.7215,65.6753,65.6938,26788.0
2023-02-09 14:55:00,71.11,71.11,71.06,71.08,25065.0,65.703,65.703,65.6568,65.6753,25065.0
2023-02-09 15:00:00,71.08,71.08,70.98,70.98,87823.0,65.6753,65.6753,65.5829,65.5829,87823.0
2023-02-09 15:05:00,70.98,71.07,70.97,71.06,84189.0,65.5829,65.6661,65.5737,65.6568,84189.0
2023-02-09 15:10:00,71.06,71.07,71.01,71.02,48452.0,65.6568,65.6661,65.6106,65.6199,48452.0
2023-02-09 15:15:00,71.02,71.02,70.98,71.0,268548.0,65.6199,65.6199,65.5829,65.6014,268548.0
2023-02-09 15:20:00,71.0,71.02,70.96,70.97,53933.0,65.6014,65.6199,65.5644,65.5737,53933.0
2023-02-09 15:25:00,70.97,70.97,70.92,70.94,62998.0,65.5737,65.5737,65.5275,65.546,62998.0
2023-02-09 15:30:00,70.93,70.93,70.85,70.86,157364.0,65.5367,65.5367,65.4628,65.472,157364.0
2023-02-09 15:35:00,70.86,70.95,70.85,70.95,129387.0,65.472,65.5552,65.4628,65.5552,129387.0
2023-02-09 15:40:00,70.95,70.97,70.93,70.97,129177.0,65.5552,65.5737,65.5367,65.5737,129177.0
2023-02-09 15:45:00,70.97,71.01,70.95,70.97,149754.0,65.5737,65.6106,65.5552,65.5737,149754.0
2023-02-09 15:50:00,70.96,71.08,70.96,71.06,270972.0,65.5644,65.6753,65.5644,65.6568,270972.0
2023-02-09 15:55:00,71.05,71.06,70.97,71.0,387812.0,65.6476,65.6568,65.5737,65.6014,387812.0
2023-02-10 09:30:00,70.72,70.74,70.64,70.69,200171.0,65.3427,65.3612,65.2688,65.315,200171.0
2023-02-10 09:35:00,70.69,70.73,70.58,70.61,259550.0,65.315,65.3519,65.2133,65.2411,259550.0
2023-02-10 09:40:00,70.6,70.63,70.52,70.57,174195.0,65.2318,65.2595,65.1579,65.2041,174195.0
2023-02-10 09:45:00,70.57,70.7,70.55,70.7,282102.0,65.2041,65.3242,65.1856,65.3242,282102.0
2023-02-10 09:50:00,70.7,70.72,70.6,70.61,169276.0,65.3242,65.3427,65.2318,65.2411,169276.0
2023-02-10 09:55:00,70.61,70.64,70.57,70.61,163771.0,65.2411,65.2688,65.2041,65.2411,163771.0
2023-02-10 10:00:00,70.62,70.62,70.41,70.53,338674.0,65.2503,65.2503,65.0563,65.1671,338674.0
2023-02-10 10:05:00,70.53,70.64,70.52,70.57,362276.0,65.1671,65.2688,65.1579,65.2041,362276.0
2023-02-10 10:10:00,70.57,70.73,70.56,70.66,254975.0,65.2041,65.3519,65.1949,65.2873,254975.0
2023-02-10 10:15:00,70.66,70.77,70.63,70.69,292201.0,65.2873,65.3889,65.2595,65.315,292201.0
2023-02-10 10:20:00,70.7,70.73,70.66,70.7,137802.0,65.3242,65.3519,65.2873,65.3242,137802.0
2023-02-10 10:25:00,70.7,70.73,70.62,70.68,145205.0,65.3242,65.3519,65.2503,65.3057,145205.0
2023-02-10 10:30:00,70.67,70.71,70.62,70.66,147764.0,65.2965,65.3334,65.2503,65.2873,147764.0
2023-02-10 10:35:00,70.67,70.71,70.62,70.65,98757.0,65.2965,65.3334,65.2503,65.278,98757.0
2023-02-10 10:40:00,70.63,70.63,70.55,70.57,150730.0,65.2595,65.2595,65.1856,65.2041,150730.0
2023-02-10 10:45:00,70.56,70.56,70.46,70.47,103459.0,65.1949,65.1949,65.1025,65.1117,103459.0
2023-02-10 10:50:00,70.47,70.47,70.4,70.45,993029.0,65.1117,65.1117,65.047,65.0932,993029.0
2023-02-10 10:55:00,70.45,70.48,70.41,70.47,233625.0,65.0932,65.1209,65.0563,65.1117,233625.0
2023-02-10 11:00:00,70.47,70.52,70.45,70.52,196889.0,65.1117,65.1579,65.0932,65.1579,196889.0
2023-02-10 11:05:00,70.52,70.59,70.5,70.56,142683.0,65.1579,65.2226,65.1394,65.1949,142683.0
2023-02-10 11:10:00,70.56,70.59,70.48,70.54,201790.0,65.1949,65.2226,65.1209,65.1764,201790.0
2023-02-10 11:15:00,70.56,70.57,70.53,70.54,46857.0,65.1949,65.2041,65.1671,65.1764,46857.0
2023-02-10 11:20:00,70.55,70.57,70.52,70.56,89703.0,65.1856,65.2041,65.1579,65.1949,89703.0
2023-02-10 11:25:00,70.56,70.56,70.48,70.49,161866.0,65.1949,65.1949,65.1209,65.1302,161866.0
2023-02-10 11:30:00,70.5,70.51,70.46,70.5,222849.0,65.1394,65.1487,65.1025,65.1394,222849.0
2023-02-10 11:35:00,70.5,70.55,70.5,70.51,209211.0,65.1394,65.1856,65.1394,65.1487,209211.0
2023-02-10 11:40:00,70.5,70.51,70.47,70.48,172630.0,65.1394,65.1487,65.1117,65.1209,172630.0
2023-02-10 11:45:00,70.48,70.5,70.42,70.46,210796.0,65.1209,65.1394,65.0655,65.1025,210796.0
2023-02-10 11:50:00,70.45,70.48,70.43,70.48,117019.0,65.0932,65.1209,65.0747,65.1209,117019.0
2023-02-10 11:55:00,70.48,70.48,70.44,70.45,212261.0,65.1209,65.1209,65.084,65.0932,212261.0
2023-02-10 12:00:00,70.44,70.47,70.39,70.4,130534.0,65.084,65.1117,65.0378,65.047,130534.0
2023-02-10 12:05:00,70.4,70.45,70.4,70.41,137828.0,65.047,65.0932,65.047,65.0563,137828.0
2023-02-10 12:10:00,70.42,70.43,70.35,70.38,136916.0,65.0655,65.0747,65.0008,65.0285,136916.0
2023-02-10 12:15:00,70.37,70.41,70.35,70.39,119505.0,65.0193,65.0563,65.0008,65.0378,119505.0
2023-02-10 12:20:00,70.39,70.45,70.38,70.43,67864.0,65.0378,65.0932,65.0285,65.0747,67864.0
2023-02-10 12:25:00,70.44,70.45,70.39,70.44,94829.0,65.084,65.0932,65.0378,65.084,94829.0
2023-02-10 12:30:00,70.43,70.53,70.43,70.47,81865.0,65.0747,65.1671,65.0747,65.1117,81865.0
2023-02-10 12:35:00,70.48,70.49,70.45,70.46,50296.0,65.1209,65.1302,65.0932,65.1025,50296.0
2023-02-10 12:40:00,70.46,70.49,70.45,70.45,135114.0,65.1025,65.1302,65.0932,65.0932,135114.0
2023-02-10 12:45:00,70.46,70.48,70.44,70.45,41258.0,65.1025,65.1209,65.084,65.0932,41258.0
2023-02-10 12:50:00,70.45,70.49,70.44,70.48,87875.0,65.0932,65.1302,65.084,65.1209,87875.0
2023-02-10 12:55:00,70.48,70.52,70.47,70.51,78518.0,65.1209,65.1579,65.1117,65.1487,78518.0
2023-02-10 13:00:00,70.52,70.54,70.5,70.52,58179.0,65.1579,65.1764,65.1394,65.1579,58179.0
2023-02-10 13:05:00,70.52,70.54,70.51,70.52,80145.0,65.1579,65.1764,65.1487,65.1579,80145.0
2023-02-10 13:10:00,70.52,70.55,70.52,70.55,83329.0,65.1579,65.1856,65.1579,65.1856,83329.0
2023-02-10 13:15:00,70.56,70.61,70.56,70.6,76021.0,65.1949,65.2411,65.1949,65.2318,76021.0
2023-02-10 13:20:00,70.6,70.64,70.6,70.6,104617.0,65.2318,65.2688,65.2318,65.2318,104617.0
2023-02-10 13:25:00,70.6,70.64,70.58,70.6,42925.0,65.2318,65.2688,65.2133,65.2318,42925.0
2023-02-10 13:30:00,70.59,70.6,70.56,70.57,60448.0,65.2226,65.2318,65.1949,65.2041,60448.0
2023-02-10 13:35:00,70.58,70.6,70.57,70.59,37880.0,65.2133,65.2318,65.2041,65.2226,37880.0
2023-02-10 13:40:00,70.58,70.59,70.53,70.53,88163.0,65.2133,65.2226,65.1671,65.1671,88163.0
2023-02-10 13:45:00,70.53,70.59,70.52,70.59,55004.0,65.1671,65.2226,65.1579,65.2226,55004.0
2023-02-10 13:50:00,70.58,70.6,70.54,70.56,33424.0,65.2133,65.2318,65.1764,65.1949,33424.0
2023-02-10 13:55:00,70.56,70.56,70.5,70.51,39374.0,65.1949,65.1949,65.1394,65.1487,39374.0
2023-02-10 14:00:00,70.5,70.52,70.46,70.48,27460.0,65.1394,65.1579,65.1025,65.1209,27460.0
2023-02-10 14:05:00,70.48,70.5,70.46,70.48,23318.0,65.1209,65.1394,65.1025,65.1209,23318.0
2023-02-10 14:10:00,70.48,70.54,70.48,70.52,49446.0,65.1209,65.1764,65.1209,65.1579,49446.0
2023-02-10 14:15:00,70.53,70.55,70.51,70.54,23223.0,65.1671,65.1856,65.1487,65.1764,23223.0
2023-02-10 14:20:00,70.53,70.56,70.53,70.55,27964.0,65.1671,65.1949,65.1671,65.1856,27964.0
2023-02-10 14:25:00,70.54,70.54,70.51,70.53,32680.0,65.1764,65.1764,65.1487,65.1671,32680.0
2023-02-10 14:30:00,70.53,70.57,70.5,70.57,35873.0,65.1671,65.2041,65.1394,65.2041,35873.0
2023-02-10 14:35:00,70.57,70.58,70.53,70.56,107645.0,65.2041,65.2133,65.1671,65.1949,107645.0
2023-02-10 14:40:00,70.56,70.56,70.51,70.55,36350.0,65.1949,65.1949,65.1487,65.1856,36350.0
2023-02-10 14:45:00,70.54,70.56,70.52,70.54,196760.0,65.1764,65.1949,65.1579,65.1764,196760.0
2023-02-10 14:50:00,70.55,70.59,70.53,70.59,44086.0,65.1856,65.2226,65.1671,65.2226,44086.0
2023-02-10 14:55:00,70.58,70.6,70.56,70.58,29594.0,65.2133,65.2318,65.1949,65.2133,29594.0
2023-02-10 15:00:00,70.58,70.62,70.55,70.56,132044.0,65.2133,65.2503,65.1856,65.1949,132044.0
2023-02-10 15:05:00,70.56,70.6,70.56,70.59,141597.0,65.1949,65.2318,65.1949,65.2226,141597.0
2023-02-10 15:10:00,70.59,70.62,70.57,70.59,106138.0,65.2226,65.2503,65.2041,65.2226,106138.0
2023-02-10 15:15:00,70.59,70.6,70.56,70.59,133682.0,65.2226,65.2318,65.1949,65.2226,133682.0
2023-02-10 15:20:00,70.58,70.58,70.56,70.56,179932.0,65.2133,65.2133,65.1949,65.1949,179932.0
2023-02-10 15:25:00,70.56,70.61,70.56,70.6,201048.0,65.1949,65.2411,65.1949,65.2318,201048.0
2023-02-10 15:30:00,70.61,70.62,70.6,70.62,130907.0,65.2411,65.2503,65.2318,65.2503,130907.0
2023-02-10 15:35:00,70.62,70.66,70.61,70.65,441681.0,65.2503,65.2873,65.2411,65.278,441681.0
2023-02-10 15:40:00,70.66,70.67,70.62,70.65,98985.0,65.2873,65.2965,65.2503,65.278,98985.0
2023-02-10 15:45:00,70.66,70.7,70.65,70.69,231466.0,65.2873,65.3242,65.278,65.315,231466.0
2023-02-10 15:50:00,70.7,70.72,70.64,70.7,338858.0,65.3242,65.3427,65.2688,65.3242,338858.0
2023-02-10 15:55:00,70.7,70.71,70.66,70.67,547884.0,65.3242,65.3334,65.2873,65.2965,547884.0
2023-02-13 09:30:00,70.77,70.81,70.7,70.71,253636.0,65.3889,65.4258,65.3242,65.3334,253636.0
2023-02-13 09:35:00,70.73,70.83,70.69,70.83,184137.0,65.3519,65.4443,65.315,65.4443,184137.0
2023-02-13 09:40:00,70.84,70.87,70.8,70.84,52791.0,65.4536,65.4813,65.4166,65.4536,52791.0
2023-02-13 09:45:00,70.84,70.9,70.82,70.86,27048.0,65.4536,65.509,65.4351,65.472,27048.0
2023-02-13 09:50:00,70.87,70.9,70.82,70.87,54990.0,65.4813,65.509,65.4351,65.4813,54990.0
2023-02-13 09:55:00,70.89,70.99,70.87,70.98,47323.0,65.4998,65.5922,65.4813,65.5829,47323.0
2023-02-13 10:00:00,70.98,71.01,70.93,70.95,65512.0,65.5829,65.6106,65.5367,65.5552,65512.0
2023-02-13 10:05:00,70.95,70.98,70.92,70.94,101026.0,65.5552,65.5829,65.5275,65.546,101026.0
2023-02-13 10:10:00,70.94,70.98,70.93,70.96,87717.0,65.546,65.5829,65.5367,65.5644,87717.0
2023-02-13 10:15:00,70.96,70.98,70.93,70.97,96620.0,65.5644,65.5829,65.5367,65.5737,96620.0
2023-02-13 10:20:00,70.97,71.02,70.97,71.01,23112.0,65.5737,65.6199,65.5737,65.6106,23112.0
2023-02-13 10:25:00,71.01,71.09,71.01,71.07,104698.0,65.6106,65.6846,65.6106,65.6661,104698.0
2023-02-13 10:30:00,71.08,71.09,71.05,71.08,83501.0,65.6753,65.6846,65.6476,65.6753,83501.0
2023-02-13 10:35:00,71.07,71.11,71.06,71.07,136874.0,65.6661,65.703,65.6568,65.6661,136874.0
2023-02-13 10:40:00,71.08,71.1,71.07,71.09,52105.0,65.6753,65.6938,65.6661,65.6846,52105.0
2023-02-13 10:45:00,71.09,71.12,71.05,71.11,72663.0,65.6846,65.7123,65.6476,65.703,72663.0
2023-02-13 10:50:00,71.11,71.19,71.11,71.16,72143.0,65.703,65.777,65.703,65.7492,72143.0
2023-02-13 10:55:00,71.16,71.2,71.12,71.13,49388.0,65.7492,65.7862,65.7123,65.7215,49388.0
2023-02-13 11:00:00,71.12,71.15,71.1,71.12,249192.0,65.7123,65.74,65.6938,65.7123,249192.0
2023-02-13 11:05:00,71.11,71.13,71.08,71.09,148537.0,65.703,65.7215,65.6753,65.6846,148537.0
2023-02-13 11:10:00,71.09,71.16,71.08,71.15,133963.0,65.6846,65.7492,65.6753,65.74,133963.0
2023-02-13 11:15:00,71.15,71.16,71.13,71.14,93234.0,65.74,65.7492,65.7215,65.7308,93234.0
2023-02-13 11:20:00,71.14,71.16,71.14,71.16,80135.0,65.7308,65.7492,65.7308,65.7492,80135.0
2023-02-13 11:25:00,71.16,71.17,71.13,71.14,167684.0,65.7492,65.7585,65.7215,65.7308,167684.0
2023-02-13 11:30:00,71.15,71.15,71.07,71.08,157865.0,65.74,65.74,65.6661,65.6753,157865.0
2023-02-13 11:35:00,71.09,71.11,71.08,71.11,42962.0,65.6846,65.703,65.6753,65.703,42962.0
2023-02-13 11:40:00,71.11,71.19,71.1,71.18,39876.0,65.703,65.777,65.6938,65.7677,39876.0
2023-02-13 11:45:00,71.19,71.25,71.18,71.22,105734.0,65.777,65.8324,65.7677,65.8047,105734.0
2023-02-13 11:50:00,71.22,71.22,71.16,71.17,105392.0,65.8047,65.8047,65.7492,65.7585,105392.0
2023-02-13 11:55:00,71.16,71.19,71.14,71.18,21549.0,65.7492,65.777,65.7308,65.7677,21549.0
2023-02-13 12:00:00,71.18,71.21,71.17,71.19,19778.0,65.7677,65.7954,65.7585,65.777,19778.0
2023-02-13 12:05:00,71.18,71.21,71.17,71.2,34870.0,65.7677,65.7954,65.7585,65.7862,34870.0
2023-02-13 12:10:00,71.2,71.22,71.18,71.2,25606.0,65.7862,65.8047,65.7677,65.7862,25606.0
2023-02-13 12:15:00,71.2,71.23,71.2,71.23,60382.0,65.7862,65.8139,65.7862,65.8139,60382.0
2023-02-13 12:20:00,71.22,71.25,71.21,71.25,64856.0,65.8047,65.8324,65.7954,65.8324,64856.0
2023-02-13 12:25:00,71.24,71.24,71.22,71.24,12235.0,65.8231,65.8231,65.8047,65.8231,12235.0
2023-02-13 12:30:00,71.24,71.25,71.21,71.25,48767.0,65.8231,65.8324,65.7954,65.8324,48767.0
2023-02-13 12:35:00,71.25,71.25,71.23,71.25,45589.0,65.8324,65.8324,65.8139,65.8324,45589.0
2023-02-13 12:40:00,71.25,71.27,71.24,71.26,62562.0,65.8324,65.8509,65.8231,65.8416,62562.0
2023-02-13 12:45:00,71.26,71.29,71.26,71.29,62242.0,65.8416,65.8693,65.8416,65.8693,62242.0
2023-02-13 12:50:00,71.28,71.29,71.26,71.28,35597.0,65.8601,65.8693,65.8416,65.8601,35597.0
2023-02-13 12:55:00,71.28,71.28,71.25,71.26,131383.0,65.8601,65.8601,65.8324,65.8416,131383.0
2023-02-13 13:00:00,71.26,71.28,71.24,71.26,19413.0,65.8416,65.8601,65.8231,65.8416,19413.0
2023-02-13 13:05:00,71.25,71.26,71.21,71.21,66424.0,65.8324,65.8416,65.7954,65.7954,66424.0
2023-02-13 13:10:00,71.21,71.23,71.2,71.22,15146.0,65.7954,65.8139,65.7862,65.8047,15146.0
2023-02-13 13:15:00,71.22,71.26,71.22,71.25,29172.0,65.8047,65.8416,65.8047,65.8324,29172.0
2023-02-13 13:20:00,71.25,71.27,71.24,71.27,22320.0,65.8324,65.8509,65.8231,65.8509,22320.0
2023-02-13 13:25:00,71.26,71.3,71.25,71.29,27741.0,65.8416,65.8786,65.8324,65.8693,27741.0
2023-02-13 13:30:00,71.3,71.33,71.3,71.31,17462.0,65.8786,65.9063,65.8786,65.8878,17462.0
2023-02-13 13:35:00,71.31,71.32,71.3,71.31,26842.0,65.8878,65.8971,65.8786,65.8878,26842.0
2023-02-13 13:40:00,71.31,71.32,71.29,71.31,38215.0,65.8878,65.8971,65.8693,65.8878,38215.0
2023-02-13 13:45:00,71.32,71.37,71.3,71.36,67769.0,65.8971,65.9433,65.8786,65.934,67769.0
2023-02-13 13:50:00,71.36,71.37,71.34,71.34,32387.0,65.934,65.9433,65.9155,65.9155,32387.0
2023-02-13 13:55:00,71.35,71.37,71.35,71.37,32664.0,65.9248,65.9433,65.9248,65.9433,32664.0
2023-02-13 14:00:00,71.37,71.38,71.35,71.36,68421.0,65.9433,65.9525,65.9248,65.934,68421.0
2023-02-13 14:05:00,71.36,71.36,71.33,71.35,59617.0,65.934,65.934,65.9063,65.9248,59617.0
2023-02-13 14:10:00,71.35,71.35,71.3,71.31,43680.0,65.9248,65.9248,65.8786,65.8878,43680.0
2023-02-13 14:15:00,71.31,71.33,71.3,71.32,150849.0,65.8878,65.9063,65.8786,65.8971,150849.0
2023-02-13 14:20:00,71.32,71.33,71.29,71.3,52471.0,65.8971,65.9063,65.8693,65.8786,52471.0
2023-02-13 14:25:00,71.3,71.31,71.26,71.27,38928.0,65.8786,65.8878,65.8416,65.8509,38928.0
2023-02-13 14:30:00,71.28,71.28,71.22,71.23,52779.0,65.8601,65.8601,65.8047,65.8139,52779.0
2023-02-13 14:35:00,71.23,71.28,71.22,71.27,28112.0,65.8139,65.8601,65.8047,65.8509,28112.0
2023-02-13 14:40:00,71.26,71.26,71.22,71.26,12417.0,65.8416,65.8416,65.8047,65.8416,12417.0
2023-02-13 14:45:00,71.26,71.28,71.2,71.2,56995.0,65.8416,65.8601,65.7862,65.7862,56995.0
2023-02-13 14:50:00,71.21,71.25,71.21,71.23,47138.0,65.7954,65.8324,65.7954,65.8139,47138.0
2023-02-13 14:55:00,71.23,71.25,71.23,71.25,94545.0,65.8139,65.8324,65.8139,65.8324,94545.0
2023-02-13 15:00:00,71.25,71.25,71.19,71.23,161433.0,65.8324,65.8324,65.777,65.8139,161433.0
2023-02-13 15:05:00,71.23,71.27,71.22,71.26,47966.0,65.8139,65.8509,65.8047,65.8416,47966.0
2023-02-13 15:10:00,71.27,71.29,71.25,71.27,40371.0,65.8509,65.8693,65.8324,65.8509,40371.0
2023-02-13 15:15:00,71.27,71.3,71.25,71.29,101451.0,65.8509,65.8786,65.8324,65.8693,101451.0
2023-02-13 15:20:00,71.28,71.29,71.26,71.28,76181.0,65.8601,65.8693,65.8416,65.8601,76181.0
2023-02-13 15:25:00,71.29,71.31,71.28,71.3,58669.0,65.8693,65.8878,65.8601,65.8786,58669.0
2023-02-13 15:30:00,71.3,71.33,71.3,71.33,67139.0,65.8786,65.9063,65.8786,65.9063,67139.0
2023-02-13 15:35:00,71.33,71.37,71.32,71.37,86434.0,65.9063,65.9433,65.8971,65.9433,86434.0
2023-02-13 15:40:00,71.36,71.37,71.36,71.37,106502.0,65.934,65.9433,65.934,65.9433,106502.0
2023-02-13 15:45:00,71.36,71.37,71.33,71.34,369531.0,65.934,65.9433,65.9063,65.9155,369531.0
2023-02-13 15:50:00,71.35,71.35,71.28,71.31,3769875.0,65.9248,65.9248,65.8601,65.8878,3769875.0
2023-02-13 15:55:00,71.31,71.37,71.3,71.37,976769.0,65.8878,65.9433,65.8786,65.9433,976769.0
2023-02-14 09:30:00,71.05,71.07,70.86,71.0,491534.0,65.6476,65.6661,65.472,65.6014,491534.0
2023-02-14 09:35:00,70.98,71.17,70.96,71.17,352051.0,65.5829,65.7585,65.5644,65.7585,352051.0
2023-02-14 09:40:00,71.17,71.27,71.13,71.23,192472.0,65.7585,65.8509,65.7215,65.8139,192472.0
2023-02-14 09:45:00,71.24,71.47,71.24,71.42,176307.0,65.8231,66.0357,65.8231,65.9895,176307.0
2023-02-14 09:50:00,71.43,71.48,71.36,71.41,201637.0,65.9987,66.0449,65.934,65.9802,201637.0
2023-02-14 09:55:00,71.42,71.58,71.42,71.54,197751.0,65.9895,66.1373,65.9895,66.1003,197751.0
2023-02-14 10:00:00,71.55,71.67,71.54,71.62,365064.0,66.1096,66.2205,66.1003,66.1743,365064.0
2023-02-14 10:05:00,71.63,71.69,71.61,71.69,200080.0,66.1835,66.2389,66.165,66.2389,200080.0
2023-02-14 10:10:00,71.69,71.83,71.66,71.76,291482.0,66.2389,66.3683,66.2112,66.3036,291482.0
2023-02-14 10:15:00,71.76,71.8,71.68,71.7,192825.0,66.3036,66.3406,66.2297,66.2482,192825.0
2023-02-14 10:20:00,71.7,71.77,71.69,71.73,149766.0,66.2482,66.3128,66.2389,66.2759,149766.0
2023-02-14 10:25:00,71.72,71.74,71.56,71.58,172242.0,66.2667,66.2851,66.1188,66.1373,172242.0
2023-02-14 10:30:00,71.58,71.62,71.48,71.54,169646.0,66.1373,66.1743,66.0449,66.1003,169646.0
2023-02-14 10:35:00,71.52,71.52,71.25,71.25,205444.0,66.0819,66.0819,65.8324,65.8324,205444.0
2023-02-14 10:40:00,71.25,71.27,71.16,71.21,155537.0,65.8324,65.8509,65.7492,65.7954,155537.0
2023-02-14 10:45:00,71.19,71.22,71.02,71.21,299586.0,65.777,65.8047,65.6199,65.7954,299586.0
2023-02-14 10:50:00,71.2,71.2,71.0,71.06,117669.0,65.7862,65.7862,65.6014,65.6568,117669.0
2023-02-14 10:55:00,71.06,71.17,71.02,71.14,60969.0,65.6568,65.7585,65.6199,65.7308,60969.0
2023-02-14 11:00:00,71.14,71.3,71.12,71.28,190503.0,65.7308,65.8786,65.7123,65.8601,190503.0
2023-02-14 11:05:00,71.27,71.32,71.2,71.2,143585.0,65.8509,65.8971,65.7862,65.7862,143585.0
2023-02-14 11:10:00,71.2,71.26,71.19,71.23,89711.0,65.7862,65.8416,65.777,65.8139,89711.0
2023-02-14 11:15:00,71.24,71.36,71.23,71.34,222860.0,65.8231,65.934,65.8139,65.9155,222860.0
2023-02-14 11:20:00,71.35,71.38,71.31,71.38,279297.0,65.9248,65.9525,65.8878,65.9525,279297.0
2023-02-14 11:25:00,71.38,71.39,71.11,71.13,365100.0,65.9525,65.9617,65.703,65.7215,365100.0
2023-02-14 11:30:00,71.13,71.14,70.96,71.0,504936.0,65.7215,65.7308,65.5644,65.6014,504936.0
2023-02-14 11:35:00,71.0,71.07,70.99,71.0,174178.0,65.6014,65.6661,65.5922,65.6014,174178.0
2023-02-14 11:40:00,70.98,71.01,70.92,70.95,281282.0,65.5829,65.6106,65.5275,65.5552,281282.0
2023-02-14 11:45:00,70.95,71.04,70.92,71.01,81457.0,65.5552,65.6384,65.5275,65.6106,81457.0
2023-02-14 11:50:00,71.02,71.02,70.91,71.0,251011.0,65.6199,65.6199,65.5182,65.6014,251011.0
2023-02-14 11:55:00,70.99,71.07,70.96,71.05,108572.0,65.5922,65.6661,65.5644,65.6476,108572.0
2023-02-14 12:00:00,71.04,71.12,71.03,71.11,275554.0,65.6384,65.7123,65.6291,65.703,275554.0
2023-02-14 12:05:00,71.1,71.12,71.08,71.12,144370.0,65.6938,65.7123,65.6753,65.7123,144370.0
2023-02-14 12:10:00,71.11,71.2,71.11,71.2,179849.0,65.703,65.7862,65.703,65.7862,179849.0
2023-02-14 12:15:00,71.2,71.21,71.13,71.17,86083.0,65.7862,65.7954,65.7215,65.7585,86083.0
2023-02-14 12:20:00,71.16,71.2,71.12,71.12,27798.0,65.7492,65.7862,65.7123,65.7123,27798.0
2023-02-14 12:25:00,71.12,71.2,71.12,71.13,153074.0,65.7123,65.7862,65.7123,65.7215,153074.0
2023-02-14 12:30:00,71.14,71.21,71.12,71.2,79520.0,65.7308,65.7954,65.7123,65.7862,79520.0
2023-02-14 12:35:00,71.2,71.2,71.15,71.17,38957.0,65.7862,65.7862,65.74,65.7585,38957.0
2023-02-14 12:40:00,71.17,71.22,71.15,71.16,38768.0,65.7585,65.8047,65.74,65.7492,38768.0
2023-02-14 12:45:00,71.16,71.2,71.14,71.17,104078.0,65.7492,65.7862,65.7308,65.7585,104078.0
2023-02-14 12:50:00,71.16,71.17,71.12,71.15,93105.0,65.7492,65.7585,65.7123,65.74,93105.0
2023-02-14 12:55:00,71.15,71.23,71.14,71.21,115374.0,65.74,65.8139,65.7308,65.7954,115374.0
2023-02-14 13:00:00,71.22,71.45,71.21,71.42,313658.0,65.8047,66.0172,65.7954,65.9895,313658.0
2023-02-14 13:05:00,71.42,71.47,71.38,71.39,131508.0,65.9895,66.0357,65.9525,65.9617,131508.0
2023-02-14 13:10:00,71.39,71.41,71.34,71.41,39894.0,65.9617,65.9802,65.9155,65.9802,39894.0
2023-02-14 13:15:00,71.42,71.5,71.39,71.43,390768.0,65.9895,66.0634,65.9617,65.9987,390768.0
2023-02-14 13:20:00,71.44,71.46,71.36,71.39,134206.0,66.0079,66.0264,65.934,65.9617,134206.0
2023-02-14 13:25:00,71.39,71.41,71.34,71.37,93805.0,65.9617,65.9802,65.9155,65.9433,93805.0
2023-02-14 13:30:00,71.38,71.43,71.37,71.42,78363.0,65.9525,65.9987,65.9433,65.9895,78363.0
2023-02-14 13:35:00,71.42,71.44,71.36,71.39,103026.0,65.9895,66.0079,65.934,65.9617,103026.0
2023-02-14 13:40:00,71.4,71.41,71.31,71.32,48123.0,65.971,65.9802,65.8878,65.8971,48123.0
2023-02-14 13:45:00,71.34,71.4,71.34,71.37,24311.0,65.9155,65.971,65.9155,65.9433,24311.0
2023-02-14 13:50:00,71.37,71.4,71.36,71.37,12141.0,65.9433,65.971,65.934,65.9433,12141.0
2023-02-14 13:55:00,71.39,71.41,71.35,71.38,107043.0,65.9617,65.9802,65.9248,65.9525,107043.0
2023-02-14 14:00:00,71.38,71.42,71.33,71.38,161799.0,65.9525,65.9895,65.9063,65.9525,161799.0
2023-02-14 14:05:00,71.38,71.38,71.22,71.28,84346.0,65.9525,65.9525,65.8047,65.8601,84346.0
2023-02-14 14:10:00,71.28,71.31,71.27,71.3,35128.0,65.8601,65.8878,65.8509,65.8786,35128.0
2023-02-14 14:15:00,71.31,71.38,71.3,71.36,95546.0,65.8878,65.9525,65.8786,65.934,95546.0
2023-02-14 14:20:00,71.36,71.38,71.33,71.36,59432.0,65.934,65.9525,65.9063,65.934,59432.0
2023-02-14 14:25:00,71.36,71.37,71.33,71.35,42520.0,65.934,65.9433,65.9063,65.9248,42520.0
2023-02-14 14:30:00,71.36,71.44,71.36,71.44,56341.0,65.934,66.0079,65.934,66.0079,56341.0
2023-02-14 14:35:00,71.45,71.48,71.44,71.45,65652.0,66.0172,66.0449,66.0079,66.0172,65652.0
2023-02-14 14:40:00,71.46,71.48,71.45,71.46,43001.0,66.0264,66.0449,66.0172,66.0264,43001.0
2023-02-14 14:45:00,71.47,71.5,71.44,71.48,47927.0,66.0357,66.0634,66.0079,66.0449,47927.0
2023-02-14 14:50:00,71.49,71.51,71.43,71.47,49146.0,66.0541,66.0726,65.9987,66.0357,49146.0
2023-02-14 14:55:00,71.47,71.51,71.45,71.48,71256.0,66.0357,66.0726,66.0172,66.0449,71256.0
2023-02-14 15:00:00,71.49,71.51,71.46,71.48,51180.0,66.0541,66.0726,66.0264,66.0449,51180.0
2023-02-14 15:05:00,71.48,71.48,71.44,71.44,21816.0,66.0449,66.0449,66.0079,66.0079,21816.0
2023-02-14 15:10:00,71.44,71.47,71.4,71.46,96014.0,66.0079,66.0357,65.971,66.0264,96014.0
2023-02-14 15:15:00,71.45,71.48,71.43,71.47,103308.0,66.0172,66.0449,65.9987,66.0357,103308.0
2023-02-14 15:20:00,71.46,71.49,71.45,71.48,48441.0,66.0264,66.0541,66.0172,66.0449,48441.0
2023-02-14 15:25:00,71.48,71.5,71.46,71.47,61632.0,66.0449,66.0634,66.0264,66.0357,61632.0
2023-02-14 15:30:00,71.48,71.5,71.45,71.5,204121.0,66.0449,66.0634,66.0172,66.0634,204121.0
2023-02-14 15:35:00,71.5,71.54,71.49,71.52,398908.0,66.0634,66.1003,66.0541,66.0819,398908.0
2023-02-14 15:40:00,71.52,71.58,71.51,71.58,401299.0,66.0819,66.1373,66.0726,66.1373,401299.0
2023-02-14 15:45:00,71.57,71.59,71.54,71.58,313414.0,66.1281,66.1465,66.1003,66.1373,313414.0
2023-02-14 15:50:00,71.57,71.58,71.51,71.54,529033.0,66.1281,66.1373,66.0726,66.1003,529033.0
2023-02-14 15:55:00,71.54,71.57,71.48,71.5,677661.0,66.1003,66.1281,66.0449,66.0634,677661.0
2023-02-15 09:30:00,70.63,70.7,70.6,70.66,500205.0,65.2595,65.3242,65.2318,65.2873,500205.0
2023-02-15 09:35:00,70.66,70.71,70.64,70.67,251292.0,65.2873,65.3334,65.2688,65.2965,251292.0
2023-02-15 09:40:00,70.68,70.77,70.62,70.73,278461.0,65.3057,65.3889,65.2503,65.3519,278461.0
2023-02-15 09:45:00,70.73,70.77,70.69,70.74,103738.0,65.3519,65.3889,65.315,65.3612,103738.0
2023-02-15 09:50:00,70.74,70.76,70.58,70.62,140112.0,65.3612,65.3796,65.2133,65.2503,140112.0
2023-02-15 09:55:00,70.62,70.66,70.59,70.61,130210.0,65.2503,65.2873,65.2226,65.2411,130210.0
2023-02-15 10:00:00,70.6,70.72,70.59,70.7,104601.0,65.2318,65.3427,65.2226,65.3242,104601.0
2023-02-15 10:05:00,70.7,70.71,70.61,70.63,140909.0,65.3242,65.3334,65.2411,65.2595,140909.0
2023-02-15 10:10:00,70.63,70.7,70.57,70.64,85176.0,65.2595,65.3242,65.2041,65.2688,85176.0
2023-02-15 10:15:00,70.64,70.79,70.64,70.79,73554.0,65.2688,65.4074,65.2688,65.4074,73554.0
2023-02-15 10:20:00,70.79,70.82,70.72,70.73,127408.0,65.4074,65.4351,65.3427,65.3519,127408.0
2023-02-15 10:25:00,70.73,70.75,70.7,70.73,77826.0,65.3519,65.3704,65.3242,65.3519,77826.0
2023-02-15 10:30:00,70.72,70.82,70.7,70.82,125924.0,65.3427,65.4351,65.3242,65.4351,125924.0
2023-02-15 10:35:00,70.81,70.83,70.78,70.8,129982.0,65.4258,65.4443,65.3981,65.4166,129982.0
2023-02-15 10:40:00,70.8,70.81,70.69,70.7,83501.0,65.4166,65.4258,65.315,65.3242,83501.0
2023-02-15 10:45:00,70.7,70.72,70.67,70.69,203568.0,65.3242,65.3427,65.2965,65.315,203568.0
2023-02-15 10:50:00,70.67,70.73,70.66,70.72,293196.0,65.2965,65.3519,65.2873,65.3427,293196.0
2023-02-15 10:55:00,70.73,70.75,70.7,70.72,245742.0,65.3519,65.3704,65.3242,65.3427,245742.0
2023-02-15 11:00:00,70.71,70.8,70.71,70.78,191728.0,65.3334,65.4166,65.3334,65.3981,191728.0
2023-02-15 11:05:00,70.79,70.88,70.79,70.83,309747.0,65.4074,65.4905,65.4074,65.4443,309747.0
2023-02-15 11:10:00,70.84,70.87,70.83,70.86,341577.0,65.4536,65.4813,65.4443,65.472,341577.0
2023-02-15 11:15:00,70.85,70.88,70.8,70.83,52471.0,65.4628,65.4905,65.4166,65.4443,52471.0
2023-02-15 11:20:00,70.84,70.84,70.76,70.78,810145.0,65.4536,65.4536,65.3796,65.3981,810145.0
2023-02-15 11:25:00,70.79,70.85,70.77,70.84,691247.0,65.4074,65.4628,65.3889,65.4536,691247.0
2023-02-15 11:30:00,70.84,70.86,70.76,70.77,505657.0,65.4536,65.472,65.3796,65.3889,505657.0
2023-02-15 11:35:00,70.77,70.85,70.76,70.83,113751.0,65.3889,65.4628,65.3796,65.4443,113751.0
2023-02-15 11:40:00,70.83,70.93,70.83,70.92,136224.0,65.4443,65.5367,65.4443,65.5275,136224.0
2023-02-15 11:45:00,70.92,70.98,70.91,70.98,53063.0,65.5275,65.5829,65.5182,65.5829,53063.0
2023-02-15 11:50:00,70.98,70.99,70.94,70.94,37310.0,65.5829,65.5922,65.546,65.546,37310.0
2023-02-15 11:55:00,70.94,70.98,70.92,70.93,85590.0,65.546,65.5829,65.5275,65.5367,85590.0
2023-02-15 12:00:00,70.93,70.94,70.89,70.89,127351.0,65.5367,65.546,65.4998,65.4998,127351.0
2023-02-15 12:05:00,70.89,70.91,70.8,70.83,76883.0,65.4998,65.5182,65.4166,65.4443,76883.0
2023-02-15 12:10:00,70.83,70.86,70.81,70.83,73747.0,65.4443,65.472,65.4258,65.4443,73747.0
2023-02-15 12:15:00,70.82,70.82,70.79,70.81,104189.0,65.4351,65.4351,65.4074,65.4258,104189.0
2023-02-15 12:20:00,70.8,70.81,70.76,70.78,221157.0,65.4166,65.4258,65.3796,65.3981,221157.0
2023-02-15 12:25:00,70.77,70.82,70.73,70.74,167448.0,65.3889,65.4351,65.3519,65.3612,167448.0
2023-02-15 12:30:00,70.73,70.76,70.72,70.74,76592.0,65.3519,65.3796,65.3427,65.3612,76592.0
2023-02-15 12:35:00,70.76,70.79,70.72,70.76,119760.0,65.3796,65.4074,65.3427,65.3796,119760.0
2023-02-15 12:40:00,70.75,70.81,70.75,70.79,40390.0,65.3704,65.4258,65.3704,65.4074,40390.0
2023-02-15 12:45:00,70.8,70.81,70.78,70.78,23180.0,65.4166,65.4258,65.3981,65.3981,23180.0
2023-02-15 12:50:00,70.79,70.84,70.78,70.83,52743.0,65.4074,65.4536,65.3981,65.4443,52743.0
2023-02-15 12:55:00,70.83,70.84,70.78,70.81,74602.0,65.4443,65.4536,65.3981,65.4258,74602.0
2023-02-15 13:00:00,70.81,70.83,70.78,70.78,79277.0,65.4258,65.4443,65.3981,65.3981,79277.0
2023-02-15 13:05:00,70.79,70.85,70.75,70.84,45912.0,65.4074,65.4628,65.3704,65.4536,45912.0
2023-02-15 13:10:00,70.84,70.87,70.83,70.86,42273.0,65.4536,65.4813,65.4443,65.472,42273.0
2023-02-15 13:15:00,70.86,70.89,70.84,70.89,159913.0,65.472,65.4998,65.4536,65.4998,159913.0
2023-02-15 13:20:00,70.88,70.91,70.87,70.9,189893.0,65.4905,65.5182,65.4813,65.509,189893.0
2023-02-15 13:25:00,70.9,70.92,70.89,70.91,139774.0,65.509,65.5275,65.4998,65.5182,139774.0
2023-02-15 13:30:00,70.91,70.94,70.89,70.92,63523.0,65.5182,65.546,65.4998,65.5275,63523.0
2023-02-15 13:35:00,70.91,70.92,70.88,70.92,476904.0,65.5182,65.5275,65.4905,65.5275,476904.0
2023-02-15 13:40:00,70.92,70.97,70.91,70.97,132615.0,65.5275,65.5737,65.5182,65.5737,132615.0
2023-02-15 13:45:00,70.97,71.0,70.97,70.98,61042.0,65.5737,65.6014,65.5737,65.5829,61042.0
2023-02-15 13:50:00,70.98,70.99,70.95,70.96,196767.0,65.5829,65.5922,65.5552,65.5644,196767.0
2023-02-15 13:55:00,70.97,70.99,70.95,70.97,72379.0,65.5737,65.5922,65.5552,65.5737,72379.0
2023-02-15 14:00:00,70.98,71.0,70.97,70.98,356892.0,65.5829,65.6014,65.5737,65.5829,356892.0
2023-02-15 14:05:00,70.98,71.05,70.98,71.04,28787.0,65.5829,65.6476,65.5829,65.6384,28787.0
2023-02-15 14:10:00,71.03,71.07,71.03,71.06,51163.0,65.6291,65.6661,65.6291,65.6568,51163.0
2023-02-15 14:15:00,71.06,71.08,71.03,71.03,20189.0,65.6568,65.6753,65.6291,65.6291,20189.0
2023-02-15 14:20:00,71.03,71.06,71.03,71.05,65863.0,65.6291,65.6568,65.6291,65.6476,65863.0
2023-02-15 14:25:00,71.05,71.07,71.01,71.06,107753.0,65.6476,65.6661,65.6106,65.6568,107753.0
2023-02-15 14:30:00,71.06,71.08,71.04,71.06,103623.0,65.6568,65.6753,65.6384,65.6568,103623.0
2023-02-15 14:35:00,71.07,71.07,71.04,71.06,123141.0,65.6661,65.6661,65.6384,65.6568,123141.0
2023-02-15 14:40:00,71.06,71.09,71.04,71.09,40278.0,65.6568,65.6846,65.6384,65.6846,40278.0
2023-02-15 14:45:00,71.08,71.09,71.04,71.05,67676.0,65.6753,65.6846,65.6384,65.6476,67676.0
2023-02-15 14:50:00,71.05,71.06,71.0,71.03,166459.0,65.6476,65.6568,65.6014,65.6291,166459.0
2023-02-15 14:55:00,71.02,71.03,70.98,70.98,170875.0,65.6199,65.6291,65.5829,65.5829,170875.0
2023-02-15 15:00:00,70.98,71.03,70.98,71.03,79223.0,65.5829,65.6291,65.5829,65.6291,79223.0
2023-02-15 15:05:00,71.03,71.05,71.02,71.05,89802.0,65.6291,65.6476,65.6199,65.6476,89802.0
2023-02-15 15:10:00,71.05,71.06,71.02,71.02,129605.0,65.6476,65.6568,65.6199,65.6199,129605.0
2023-02-15 15:15:00,71.02,71.04,70.99,71.0,65247.0,65.6199,65.6384,65.5922,65.6014,65247.0
2023-02-15 15:20:00,71.0,71.03,70.99,71.0,69149.0,65.6014,65.6291,65.5922,65.6014,69149.0
2023-02-15 15:25:00,71.0,71.03,70.99,71.02,192896.0,65.6014,65.6291,65.5922,65.6199,192896.0
2023-02-15 15:30:00,71.02,71.06,71.01,71.06,151221.0,65.6199,65.6568,65.6106,65.6568,151221.0
2023-02-15 15:35:00,71.06,71.1,71.04,71.09,173812.0,65.6568,65.6938,65.6384,65.6846,173812.0
2023-02-15 15:40:00,71.08,71.1,71.06,71.08,69562.0,65.6753,65.6938,65.6568,65.6753,69562.0
2023-02-15 15:45:00,71.08,71.12,71.07,71.11,252039.0,65.6753,65.7123,65.6661,65.703,252039.0
2023-02-15 15:50:00,71.11,71.14,71.09,71.1,286174.0,65.703,65.7308,65.6846,65.6938,286174.0
2023-02-15 15:55:00,71.09,71.2,71.09,71.19,776318.0,65.6846,65.7862,65.6846,65.777,776318.0
2023-02-16 09:30:00,70.57,70.7,70.55,70.61,396088.0,65.2041,65.3242,65.1856,65.2411,396088.0
2023-02-16 09:35:00,70.62,70.65,70.52,70.64,287501.0,65.2503,65.278,65.1579,65.2688,287501.0
2023-02-16 09:40:00,70.64,70.68,70.55,70.6,198181.0,65.2688,65.3057,65.1856,65.2318,198181.0
2023-02-16 09:45:00,70.59,70.67,70.55,70.6,123733.0,65.2226,65.2965,65.1856,65.2318,123733.0
2023-02-16 09:50:00,70.59,70.62,70.54,70.57,161883.0,65.2226,65.2503,65.1764,65.2041,161883.0
2023-02-16 09:55:00,70.57,70.64,70.56,70.58,60727.0,65.2041,65.2688,65.1949,65.2133,60727.0
2023-02-16 10:00:00,70.57,70.59,70.49,70.52,141062.0,65.2041,65.2226,65.1302,65.1579,141062.0
2023-02-16 10:05:00,70.52,70.63,70.5,70.6,103396.0,65.1579,65.2595,65.1394,65.2318,103396.0
2023-02-16 10:10:00,70.6,70.74,70.56,70.69,105499.0,65.2318,65.3612,65.1949,65.315,105499.0
2023-02-16 10:15:00,70.69,70.75,70.63,70.75,66588.0,65.315,65.3704,65.2595,65.3704,66588.0
2023-02-16 10:20:00,70.75,70.83,70.75,70.76,151014.0,65.3704,65.4443,65.3704,65.3796,151014.0
2023-02-16 10:25:00,70.77,70.85,70.76,70.85,59630.0,65.3889,65.4628,65.3796,65.4628,59630.0
2023-02-16 10:30:00,70.83,70.9,70.83,70.9,152587.0,65.4443,65.509,65.4443,65.509,152587.0
2023-02-16 10:35:00,70.9,70.99,70.88,70.94,402377.0,65.509,65.5922,65.4905,65.546,402377.0
2023-02-16 10:40:00,70.93,70.96,70.88,70.89,49069.0,65.5367,65.5644,65.4905,65.4998,49069.0
2023-02-16 10:45:00,70.89,70.94,70.87,70.93,36616.0,65.4998,65.546,65.4813,65.5367,36616.0
2023-02-16 10:50:00,70.94,70.94,70.89,70.92,20630.0,65.546,65.546,65.4998,65.5275,20630.0
2023-02-16 10:55:00,70.92,70.92,70.86,70.9,56271.0,65.5275,65.5275,65.472,65.509,56271.0
2023-02-16 11:00:00,70.9,70.99,70.89,70.97,562546.0,65.509,65.5922,65.4998,65.5737,562546.0
2023-02-16 11:05:00,70.96,70.98,70.87,70.94,33798.0,65.5644,65.5829,65.4813,65.546,33798.0
2023-02-16 11:10:00,70.94,70.97,70.91,70.96,38163.0,65.546,65.5737,65.5182,65.5644,38163.0
2023-02-16 11:15:00,70.95,70.97,70.91,70.96,127346.0,65.5552,65.5737,65.5182,65.5644,127346.0
2023-02-16 11:20:00,70.97,70.98,70.92,70.98,24534.0,65.5737,65.5829,65.5275,65.5829,24534.0
2023-02-16 11:25:00,70.98,71.04,70.94,71.01,83893.0,65.5829,65.6384,65.546,65.6106,83893.0
2023-02-16 11:30:00,71.01,71.07,71.0,71.01,191538.0,65.6106,65.6661,65.6014,65.6106,191538.0
2023-02-16 11:35:00,71.0,71.0,70.95,70.99,69610.0,65.6014,65.6014,65.5552,65.5922,69610.0
2023-02-16 11:40:00,71.0,71.05,70.99,71.04,321122.0,65.6014,65.6476,65.5922,65.6384,321122.0
2023-02-16 11:45:00,71.04,71.13,71.04,71.12,78114.0,65.6384,65.7215,65.6384,65.7123,78114.0
2023-02-16 11:50:00,71.12,71.13,71.08,71.08,88630.0,65.7123,65.7215,65.6753,65.6753,88630.0
2023-02-16 11:55:00,71.08,71.11,71.05,71.06,45324.0,65.6753,65.703,65.6476,65.6568,45324.0
2023-02-16 12:00:00,71.07,71.09,71.03,71.03,59884.0,65.6661,65.6846,65.6291,65.6291,59884.0
2023-02-16 12:05:00,71.05,71.08,71.03,71.08,24699.0,65.6476,65.6753,65.6291,65.6753,24699.0
2023-02-16 12:10:00,71.08,71.11,71.07,71.09,65775.0,65.6753,65.703,65.6661,65.6846,65775.0
2023-02-16 12:15:00,71.09,71.1,71.02,71.03,36345.0,65.6846,65.6938,65.6199,65.6291,36345.0
2023-02-16 12:20:00,71.02,71.13,71.02,71.12,41163.0,65.6199,65.7215,65.6199,65.7123,41163.0
2023-02-16 12:25:00,71.13,71.15,71.09,71.1,61997.0,65.7215,65.74,65.6846,65.6938,61997.0
2023-02-16 12:30:00,71.1,71.18,71.1,71.17,27353.0,65.6938,65.7677,65.6938,65.7585,27353.0
2023-02-16 12:35:00,71.18,71.19,71.15,71.18,22218.0,65.7677,65.777,65.74,65.7677,22218.0
2023-02-16 12:40:00,71.18,71.21,71.18,71.21,24219.0,65.7677,65.7954,65.7677,65.7954,24219.0
2023-02-16 12:45:00,71.22,71.24,71.2,71.22,33311.0,65.8047,65.8231,65.7862,65.8047,33311.0
2023-02-16 12:50:00,71.22,71.22,71.17,71.19,107546.0,65.8047,65.8047,65.7585,65.777,107546.0
2023-02-16 12:55:00,71.19,71.2,71.15,71.16,137719.0,65.777,65.7862,65.74,65.7492,137719.0
2023-02-16 13:00:00,71.17,71.22,71.15,71.17,210439.0,65.7585,65.8047,65.74,65.7585,210439.0
2023-02-16 13:05:00,71.17,71.22,71.16,71.21,129178.0,65.7585,65.8047,65.7492,65.7954,129178.0
2023-02-16 13:10:00,71.21,71.21,71.14,71.15,198950.0,65.7954,65.7954,65.7308,65.74,198950.0
2023-02-16 13:15:00,71.15,71.15,71.08,71.12,158775.0,65.74,65.74,65.6753,65.7123,158775.0
2023-02-16 13:20:00,71.12,71.13,71.07,71.1,126638.0,65.7123,65.7215,65.6661,65.6938,126638.0
2023-02-16 13:25:00,71.11,71.13,71.06,71.06,130721.0,65.703,65.7215,65.6568,65.6568,130721.0
2023-02-16 13:30:00,71.06,71.13,71.06,71.13,185450.0,65.6568,65.7215,65.6568,65.7215,185450.0
2023-02-16 13:35:00,71.13,71.17,71.12,71.16,61240.0,65.7215,65.7585,65.7123,65.7492,61240.0
2023-02-16 13:40:00,71.16,71.17,71.13,71.17,168927.0,65.7492,65.7585,65.7215,65.7585,168927.0
2023-02-16 13:45:00,71.17,71.2,71.12,71.18,204259.0,65.7585,65.7862,65.7123,65.7677,204259.0
2023-02-16 13:50:00,71.17,71.19,71.14,71.17,109832.0,65.7585,65.777,65.7308,65.7585,109832.0
2023-02-16 13:55:00,71.17,71.18,71.15,71.17,29451.0,65.7585,65.7677,65.74,65.7585,29451.0
2023-02-16 14:00:00,71.17,71.24,71.17,71.23,105336.0,65.7585,65.8231,65.7585,65.8139,105336.0
2023-02-16 14:05:00,71.24,71.24,71.21,71.21,94265.0,65.8231,65.8231,65.7954,65.7954,94265.0
2023-02-16 14:10:00,71.22,71.24,71.2,71.21,77280.0,65.8047,65.8231,65.7862,65.7954,77280.0
2023-02-16 14:15:00,71.21,71.26,71.19,71.24,78041.0,65.7954,65.8416,65.777,65.8231,78041.0
2023-02-16 14:20:00,71.23,71.23,71.17,71.23,73672.0,65.8139,65.8139,65.7585,65.8139,73672.0
2023-02-16 14:25:00,71.23,71.26,71.23,71.24,53951.0,65.8139,65.8416,65.8139,65.8231,53951.0
2023-02-16 14:30:00,71.23,71.26,71.22,71.25,29396.0,65.8139,65.8416,65.8047,65.8324,29396.0
2023-02-16 14:35:00,71.25,71.27,71.24,71.24,62097.0,65.8324,65.8509,65.8231,65.8231,62097.0
2023-02-16 14:40:00,71.24,71.24,71.18,71.21,136708.0,65.8231,65.8231,65.7677,65.7954,136708.0
2023-02-16 14:45:00,71.21,71.22,71.18,71.2,61086.0,65.7954,65.8047,65.7677,65.7862,61086.0
2023-02-16 14:50:00,71.2,71.21,71.17,71.2,271938.0,65.7862,65.7954,65.7585,65.7862,271938.0
2023-02-16 14:55:00,71.19,71.21,71.16,71.16,69158.0,65.777,65.7954,65.7492,65.7492,69158.0
2023-02-16 15:00:00,71.17,71.17,71.1,71.11,133136.0,65.7585,65.7585,65.6938,65.703,133136.0
2023-02-16 15:05:00,71.1,71.12,70.95,71.08,952904.0,65.6938,65.7123,65.5552,65.6753,952904.0
2023-02-16 15:10:00,71.07,71.1,71.03,71.06,91415.0,65.6661,65.6938,65.6291,65.6568,91415.0
2023-02-16 15:15:00,71.04,71.05,70.95,70.96,137397.0,65.6384,65.6476,65.5552,65.5644,137397.0
2023-02-16 15:20:00,70.96,70.97,70.9,70.94,169954.0,65.5644,65.5737,65.509,65.546,169954.0
2023-02-16 15:25:00,70.94,70.97,70.88,70.88,142901.0,65.546,65.5737,65.4905,65.4905,142901.0
2023-02-16 15:30:00,70.87,70.89,70.81,70.84,228910.0,65.4813,65.4998,65.4258,65.4536,228910.0
2023-02-16 15:35:00,70.84,70.89,70.82,70.85,268411.0,65.4536,65.4998,65.4351,65.4628,268411.0
2023-02-16 15:40:00,70.84,70.86,70.78,70.85,167701.0,65.4536,65.472,65.3981,65.4628,167701.0
2023-02-16 15:45:00,70.86,70.87,70.81,70.85,285970.0,65.472,65.4813,65.4258,65.4628,285970.0
2023-02-16 15:50:00,70.85,70.89,70.81,70.84,416766.0,65.4628,65.4998,65.4258,65.4536,416766.0
2023-02-16 15:55:00,70.84,70.86,70.8,70.83,1308159.0,65.4536,65.472,65.4166,65.4443,1308159.0
2023-02-17 09:30:00,70.51,70.56,70.43,70.56,283909.0,65.1487,65.1949,65.0747,65.1949,283909.0
2023-02-17 09:35:00,70.56,70.57,70.47,70.48,235913.0,65.1949,65.2041,65.1117,65.1209,235913.0
2023-02-17 09:40:00,70.47,70.53,70.45,70.48,142450.0,65.1117,65.1671,65.0932,65.1209,142450.0
2023-02-17 09:45:00,70.48,70.48,70.39,70.42,346888.0,65.1209,65.1209,65.0378,65.0655,346888.0
2023-02-17 09:50:00,70.43,70.45,70.38,70.4,211954.0,65.0747,65.0932,65.0285,65.047,211954.0
2023-02-17 09:55:00,70.4,70.46,70.39,70.44,203468.0,65.047,65.1025,65.0378,65.084,203468.0
2023-02-17 10:00:00,70.45,70.65,70.44,70.63,169155.0,65.0932,65.278,65.084,65.2595,169155.0
2023-02-17 10:05:00,70.63,70.65,70.58,70.64,144885.0,65.2595,65.278,65.2133,65.2688,144885.0
2023-02-17 10:10:00,70.63,70.77,70.6,70.69,283596.0,65.2595,65.3889,65.2318,65.315,283596.0
2023-02-17 10:15:00,70.7,70.9,70.68,70.89,305235.0,65.3242,65.509,65.3057,65.4998,305235.0
2023-02-17 10:20:00,70.89,70.92,70.79,70.79,235692.0,65.4998,65.5275,65.4074,65.4074,235692.0
2023-02-17 10:25:00,70.81,70.83,70.72,70.73,160901.0,65.4258,65.4443,65.3427,65.3519,160901.0
2023-02-17 10:30:00,70.73,70.85,70.72,70.83,134279.0,65.3519,65.4628,65.3427,65.4443,134279.0
2023-02-17 10:35:00,70.83,70.96,70.81,70.83,101024.0,65.4443,65.5644,65.4258,65.4443,101024.0
2023-02-17 10:40:00,70.83,70.83,70.71,70.72,44861.0,65.4443,65.4443,65.3334,65.3427,44861.0
2023-02-17 10:45:00,70.72,70.76,70.7,70.73,152409.0,65.3427,65.3796,65.3242,65.3519,152409.0
2023-02-17 10:50:00,70.73,70.73,70.64,70.67,179960.0,65.3519,65.3519,65.2688,65.2965,179960.0
2023-02-17 10:55:00,70.66,70.7,70.63,70.64,72333.0,65.2873,65.3242,65.2595,65.2688,72333.0
2023-02-17 11:00:00,70.64,70.67,70.62,70.65,125266.0,65.2688,65.2965,65.2503,65.278,125266.0
2023-02-17 11:05:00,70.67,70.74,70.66,70.69,27777.0,65.2965,65.3612,65.2873,65.315,27777.0
2023-02-17 11:10:00,70.69,70.75,70.69,70.72,43696.0,65.315,65.3704,65.315,65.3427,43696.0
2023-02-17 11:15:00,70.72,70.72,70.65,70.69,61159.0,65.3427,65.3427,65.278,65.315,61159.0
2023-02-17 11:20:00,70.69,70.69,70.58,70.61,40087.0,65.315,65.315,65.2133,65.2411,40087.0
2023-02-17 11:25:00,70.62,70.65,70.59,70.62,134511.0,65.2503,65.278,65.2226,65.2503,134511.0
2023-02-17 11:30:00,70.61,70.65,70.58,70.63,124042.0,65.2411,65.278,65.2133,65.2595,124042.0
2023-02-17 11:35:00,70.64,70.77,70.61,70.77,294075.0,65.2688,65.3889,65.2411,65.3889,294075.0
2023-02-17 11:40:00,70.77,70.78,70.73,70.76,103056.0,65.3889,65.3981,65.3519,65.3796,103056.0
2023-02-17 11:45:00,70.77,70.82,70.77,70.79,64251.0,65.3889,65.4351,65.3889,65.4074,64251.0
2023-02-17 11:50:00,70.79,70.8,70.74,70.74,127856.0,65.4074,65.4166,65.3612,65.3612,127856.0
2023-02-17 11:55:00,70.74,70.75,70.71,70.74,123237.0,65.3612,65.3704,65.3334,65.3612,123237.0
2023-02-17 12:00:00,70.74,70.85,70.74,70.81,46448.0,65.3612,65.4628,65.3612,65.4258,46448.0
2023-02-17 12:05:00,70.82,70.88,70.82,70.86,42367.0,65.4351,65.4905,65.4351,65.472,42367.0
2023-02-17 12:10:00,70.86,70.91,70.86,70.9,27987.0,65.472,65.5182,65.472,65.509,27987.0
2023-02-17 12:15:00,70.9,70.92,70.85,70.85,74272.0,65.509,65.5275,65.4628,65.4628,74272.0
2023-02-17 12:20:00,70.87,70.89,70.83,70.87,52556.0,65.4813,65.4998,65.4443,65.4813,52556.0
2023-02-17 12:25:00,70.87,70.92,70.87,70.9,37606.0,65.4813,65.5275,65.4813,65.509,37606.0
2023-02-17 12:30:00,70.89,70.91,70.86,70.88,47990.0,65.4998,65.5182,65.472,65.4905,47990.0
2023-02-17 12:35:00,70.88,70.9,70.86,70.88,61977.0,65.4905,65.509,65.472,65.4905,61977.0
2023-02-17 12:40:00,70.88,70.89,70.83,70.85,72012.0,65.4905,65.4998,65.4443,65.4628,72012.0
2023-02-17 12:45:00,70.85,70.87,70.81,70.81,151996.0,65.4628,65.4813,65.4258,65.4258,151996.0
2023-02-17 12:50:00,70.81,70.82,70.72,70.73,69556.0,65.4258,65.4351,65.3427,65.3519,69556.0
2023-02-17 12:55:00,70.73,70.78,70.72,70.76,55667.0,65.3519,65.3981,65.3427,65.3796,55667.0
2023-02-17 13:00:00,70.77,70.78,70.73,70.77,20983.0,65.3889,65.3981,65.3519,65.3889,20983.0
2023-02-17 13:05:00,70.77,70.83,70.77,70.83,64263.0,65.3889,65.4443,65.3889,65.4443,64263.0
2023-02-17 13:10:00,70.82,70.86,70.82,70.86,25152.0,65.4351,65.472,65.4351,65.472,25152.0
2023-02-17 13:15:00,70.86,70.88,70.85,70.85,38435.0,65.472,65.4905,65.4628,65.4628,38435.0
2023-02-17 13:20:00,70.86,70.86,70.8,70.81,120783.0,65.472,65.472,65.4166,65.4258,120783.0
2023-02-17 13:25:00,70.81,70.85,70.79,70.82,72425.0,65.4258,65.4628,65.4074,65.4351,72425.0
2023-02-17 13:30:00,70.81,70.83,70.78,70.83,92696.0,65.4258,65.4443,65.3981,65.4443,92696.0
2023-02-17 13:35:00,70.82,70.85,70.81,70.83,58136.0,65.4351,65.4628,65.4258,65.4443,58136.0
2023-02-17 13:40:00,70.82,70.87,70.82,70.87,209035.0,65.4351,65.4813,65.4351,65.4813,209035.0
2023-02-17 13:45:00,70.87,70.9,70.86,70.88,112232.0,65.4813,65.509,65.472,65.4905,112232.0
2023-02-17 13:50:00,70.87,70.89,70.84,70.84,54932.0,65.4813,65.4998,65.4536,65.4536,54932.0
2023-02-17 13:55:00,70.84,70.87,70.83,70.86,61476.0,65.4536,65.4813,65.4443,65.472,61476.0
2023-02-17 14:00:00,70.87,70.94,70.86,70.92,112522.0,65.4813,65.546,65.472,65.5275,112522.0
2023-02-17 14:05:00,70.92,70.94,70.9,70.92,42738.0,65.5275,65.546,65.509,65.5275,42738.0
2023-02-17 14:10:00,70.92,70.94,70.89,70.9,56745.0,65.5275,65.546,65.4998,65.509,56745.0
2023-02-17 14:15:00,70.91,70.95,70.9,70.92,76798.0,65.5182,65.5552,65.509,65.5275,76798.0
2023-02-17 14:20:00,70.93,71.02,70.92,71.01,166897.0,65.5367,65.6199,65.5275,65.6106,166897.0
2023-02-17 14:25:00,71.01,71.02,70.97,70.97,163853.0,65.6106,65.6199,65.5737,65.5737,163853.0
2023-02-17 14:30:00,70.98,71.03,70.98,71.01,129216.0,65.5829,65.6291,65.5829,65.6106,129216.0
2023-02-17 14:35:00,71.0,71.04,70.99,71.03,755590.0,65.6014,65.6384,65.5922,65.6291,755590.0
2023-02-17 14:40:00,71.02,71.02,70.96,70.97,137820.0,65.6199,65.6199,65.5644,65.5737,137820.0
2023-02-17 14:45:00,70.98,71.01,70.97,71.01,26643.0,65.5829,65.6106,65.5737,65.6106,26643.0
2023-02-17 14:50:00,71.02,71.06,71.02,71.03,137809.0,65.6199,65.6568,65.6199,65.6291,137809.0
2023-02-17 14:55:00,71.05,71.07,71.03,71.05,130573.0,65.6476,65.6661,65.6291,65.6476,130573.0
2023-02-17 15:00:00,71.06,71.1,71.05,71.05,242367.0,65.6568,65.6938,65.6476,65.6476,242367.0
2023-02-17 15:05:00,71.05,71.08,71.02,71.07,137074.0,65.6476,65.6753,65.6199,65.6661,137074.0
2023-02-17 15:10:00,71.08,71.09,71.02,71.05,90320.0,65.6753,65.6846,65.6199,65.6476,90320.0
2023-02-17 15:15:00,71.05,71.08,71.0,71.01,96972.0,65.6476,65.6753,65.6014,65.6106,96972.0
2023-02-17 15:20:00,71.01,71.04,70.99,71.03,134004.0,65.6106,65.6384,65.5922,65.6291,134004.0
2023-02-17 15:25:00,71.02,71.06,70.98,70.99,50503.0,65.6199,65.6568,65.5829,65.5922,50503.0
2023-02-17 15:30:00,70.99,71.05,70.98,71.04,196765.0,65.5922,65.6476,65.5829,65.6384,196765.0
2023-02-17 15:35:00,71.05,71.07,71.02,71.02,207076.0,65.6476,65.6661,65.6199,65.6199,207076.0
2023-02-17 15:40:00,71.02,71.03,70.99,71.0,234732.0,65.6199,65.6291,65.5922,65.6014,234732.0
2023-02-17 15:45:00,70.99,71.01,70.97,70.98,320619.0,65.5922,65.6106,65.5737,65.5829,320619.0
2023-02-17 15:50:00,70.98,71.04,70.98,71.02,668921.0,65.5829,65.6384,65.5829,65.6199,668921.0
2023-02-17 15:55:00,71.03,71.06,70.98,71.01,864484.0,65.6291,65.6568,65.5829,65.6106,864484.0
2023-02-21 09:30:00,70.52,70.65,70.52,70.65,294470.0,65.1579,65.278,65.1579,65.278,294470.0
2023-02-21 09:35:00,70.65,70.67,70.57,70.62,101296.0,65.278,65.2965,65.2041,65.2503,101296.0
2023-02-21 09:40:00,70.62,70.68,70.6,70.62,140072.0,65.2503,65.3057,65.2318,65.2503,140072.0
2023-02-21 09:45:00,70.62,70.63,70.38,70.41,298282.0,65.2503,65.2595,65.0285,65.0563,298282.0
2023-02-21 09:50:00,70.41,70.53,70.37,70.49,133249.0,65.0563,65.1671,65.0193,65.1302,133249.0
2023-02-21 09:55:00,70.47,70.51,70.37,70.41,171120.0,65.1117,65.1487,65.0193,65.0563,171120.0
2023-02-21 10:00:00,70.4,70.49,70.37,70.45,122141.0,65.047,65.1302,65.0193,65.0932,122141.0
2023-02-21 10:05:00,70.45,70.56,70.41,70.51,83878.0,65.0932,65.1949,65.0563,65.1487,83878.0
2023-02-21 10:10:00,70.52,70.52,70.36,70.38,89159.0,65.1579,65.1579,65.0101,65.0285,89159.0
2023-02-21 10:15:00,70.39,70.46,70.35,70.44,82331.0,65.0378,65.1025,65.0008,65.084,82331.0
2023-02-21 10:20:00,70.44,70.52,70.43,70.48,152164.0,65.084,65.1579,65.0747,65.1209,152164.0
2023-02-21 10:25:00,70.47,70.51,70.45,70.51,39772.0,65.1117,65.1487,65.0932,65.1487,39772.0
2023-02-21 10:30:00,70.5,70.59,70.48,70.59,110221.0,65.1394,65.2226,65.1209,65.2226,110221.0
2023-02-21 10:35:00,70.59,70.68,70.59,70.66,36085.0,65.2226,65.3057,65.2226,65.2873,36085.0
2023-02-21 10:40:00,70.66,70.77,70.66,70.68,119993.0,65.2873,65.3889,65.2873,65.3057,119993.0
2023-02-21 10:45:00,70.67,70.7,70.63,70.66,155818.0,65.2965,65.3242,65.2595,65.2873,155818.0
2023-02-21 10:50:00,70.67,70.68,70.61,70.63,49608.0,65.2965,65.3057,65.2411,65.2595,49608.0
2023-02-21 10:55:00,70.62,70.66,70.61,70.63,49984.0,65.2503,65.2873,65.2411,65.2595,49984.0
2023-02-21 11:00:00,70.63,70.67,70.59,70.59,286198.0,65.2595,65.2965,65.2226,65.2226,286198.0
2023-02-21 11:05:00,70.58,70.6,70.54,70.55,166012.0,65.2133,65.2318,65.1764,65.1856,166012.0
2023-02-21 11:10:00,70.54,70.58,70.53,70.56,39990.0,65.1764,65.2133,65.1671,65.1949,39990.0
2023-02-21 11:15:00,70.56,70.58,70.5,70.52,67357.0,65.1949,65.2133,65.1394,65.1579,67357.0
2023-02-21 11:20:00,70.5,70.54,70.49,70.52,58566.0,65.1394,65.1764,65.1302,65.1579,58566.0
2023-02-21 11:25:00,70.52,70.55,70.48,70.5,135641.0,65.1579,65.1856,65.1209,65.1394,135641.0
2023-02-21 11:30:00,70.51,70.55,70.45,70.49,419862.0,65.1487,65.1856,65.0932,65.1302,419862.0
2023-02-21 11:35:00,70.49,70.51,70.44,70.47,79141.0,65.1302,65.1487,65.084,65.1117,79141.0
2023-02-21 11:40:00,70.47,70.51,70.45,70.46,263218.0,65.1117,65.1487,65.0932,65.1025,263218.0
2023-02-21 11:45:00,70.47,70.52,70.46,70.49,74552.0,65.1117,65.1579,65.1025,65.1302,74552.0
2023-02-21 11:50:00,70.49,70.5,70.46,70.47,214955.0,65.1302,65.1394,65.1025,65.1117,214955.0
2023-02-21 11:55:00,70.48,70.48,70.42,70.44,142112.0,65.1209,65.1209,65.0655,65.084,142112.0
2023-02-21 12:00:00,70.44,70.45,70.42,70.43,114527.0,65.084,65.0932,65.0655,65.0747,114527.0
2023-02-21 12:05:00,70.44,70.48,70.42,70.46,75210.0,65.084,65.1209,65.0655,65.1025,75210.0
2023-02-21 12:10:00,70.45,70.46,70.42,70.43,40252.0,65.0932,65.1025,65.0655,65.0747,40252.0
2023-02-21 12:15:00,70.42,70.45,70.41,70.45,58155.0,65.0655,65.0932,65.0563,65.0932,58155.0
2023-02-21 12:20:00,70.45,70.46,70.42,70.44,241602.0,65.0932,65.1025,65.0655,65.084,241602.0
2023-02-21 12:25:00,70.43,70.44,70.39,70.44,67891.0,65.0747,65.084,65.0378,65.084,67891.0
2023-02-21 12:30:00,70.43,70.45,70.41,70.45,100235.0,65.0747,65.0932,65.0563,65.0932,100235.0
2023-02-21 12:35:00,70.45,70.49,70.43,70.47,100920.0,65.0932,65.1302,65.0747,65.1117,100920.0
2023-02-21 12:40:00,70.48,70.5,70.45,70.47,105585.0,65.1209,65.1394,65.0932,65.1117,105585.0
2023-02-21 12:45:00,70.46,70.48,70.44,70.46,41684.0,65.1025,65.1209,65.084,65.1025,41684.0
2023-02-21 12:50:00,70.47,70.51,70.46,70.5,159151.0,65.1117,65.1487,65.1025,65.1394,159151.0
2023-02-21 12:55:00,70.5,70.52,70.48,70.52,140224.0,65.1394,65.1579,65.1209,65.1579,140224.0
2023-02-21 13:00:00,70.51,70.53,70.48,70.5,55599.0,65.1487,65.1671,65.1209,65.1394,55599.0
2023-02-21 13:05:00,70.5,70.51,70.44,70.44,48016.0,65.1394,65.1487,65.084,65.084,48016.0
2023-02-21 13:10:00,70.45,70.46,70.4,70.42,69597.0,65.0932,65.1025,65.047,65.0655,69597.0
2023-02-21 13:15:00,70.41,70.44,70.4,70.42,64448.0,65.0563,65.084,65.047,65.0655,64448.0
2023-02-21 13:20:00,70.41,70.41,70.37,70.39,76539.0,65.0563,65.0563,65.0193,65.0378,76539.0
2023-02-21 13:25:00,70.39,70.4,70.33,70.35,269914.0,65.0378,65.047,64.9823,65.0008,269914.0
2023-02-21 13:30:00,70.35,70.36,70.3,70.3,125788.0,65.0008,65.0101,64.9546,64.9546,125788.0
2023-02-21 13:35:00,70.3,70.31,70.28,70.28,56784.0,64.9546,64.9639,64.9361,64.9361,56784.0
2023-02-21 13:40:00,70.28,70.32,70.26,70.3,152212.0,64.9361,64.9731,64.9177,64.9546,152212.0
2023-02-21 13:45:00,70.3,70.32,70.27,70.28,65529.0,64.9546,64.9731,64.9269,64.9361,65529.0
2023-02-21 13:50:00,70.28,70.28,70.24,70.26,39443.0,64.9361,64.9361,64.8992,64.9177,39443.0
2023-02-21 13:55:00,70.25,70.28,70.24,70.27,46315.0,64.9084,64.9361,64.8992,64.9269,46315.0
2023-02-21 14:00:00,70.28,70.29,70.25,70.26,131596.0,64.9361,64.9454,64.9084,64.9177,131596.0
2023-02-21 14:05:00,70.27,70.28,70.24,70.25,101335.0,64.9269,64.9361,64.8992,64.9084,101335.0
2023-02-21 14:10:00,70.25,70.25,70.21,70.23,107081.0,64.9084,64.9084,64.8715,64.8899,107081.0
2023-02-21 14:15:00,70.23,70.25,70.2,70.2,59887.0,64.8899,64.9084,64.8622,64.8622,59887.0
2023-02-21 14:20:00,70.2,70.22,70.19,70.2,86786.0,64.8622,64.8807,64.853,64.8622,86786.0
2023-02-21 14:25:00,70.19,70.26,70.19,70.26,77662.0,64.853,64.9177,64.853,64.9177,77662.0
2023-02-21 14:30:00,70.25,70.3,70.23,70.3,277132.0,64.9084,64.9546,64.8899,64.9546,277132.0
2023-02-21 14:35:00,70.3,70.31,70.26,70.31,232947.0,64.9546,64.9639,64.9177,64.9639,232947.0
2023-02-21 14:40:00,70.31,70.33,70.27,70.32,467713.0,64.9639,64.9823,64.9269,64.9731,467713.0
2023-02-21 14:45:00,70.32,70.35,70.31,70.32,222286.0,64.9731,65.0008,64.9639,64.9731,222286.0
2023-02-21 14:50:00,70.32,70.32,70.28,70.3,214326.0,64.9731,64.9731,64.9361,64.9546,214326.0
2023-02-21 14:55:00,70.3,70.32,70.26,70.29,79332.0,64.9546,64.9731,64.9177,64.9454,79332.0
2023-02-21 15:00:00,70.29,70.35,70.28,70.35,63161.0,64.9454,65.0008,64.9361,65.0008,63161.0
2023-02-21 15:05:00,70.34,70.35,70.28,70.28,79607.0,64.9916,65.0008,64.9361,64.9361,79607.0
2023-02-21 15:10:00,70.29,70.3,70.26,70.28,149077.0,64.9454,64.9546,64.9177,64.9361,149077.0
2023-02-21 15:15:00,70.28,70.3,70.25,70.28,76363.0,64.9361,64.9546,64.9084,64.9361,76363.0
2023-02-21 15:20:00,70.29,70.31,70.26,70.31,92377.0,64.9454,64.9639,64.9177,64.9639,92377.0
2023-02-21 15:25:00,70.31,70.31,70.27,70.3,96857.0,64.9639,64.9639,64.9269,64.9546,96857.0
2023-02-21 15:30:00,70.31,70.37,70.3,70.35,108477.0,64.9639,65.0193,64.9546,65.0008,108477.0
2023-02-21 15:35:00,70.35,70.36,70.32,70.33,166346.0,65.0008,65.0101,64.9731,64.9823,166346.0
2023-02-21 15:40:00,70.32,70.34,70.31,70.33,269132.0,64.9731,64.9916,64.9639,64.9823,269132.0
2023-02-21 15:45:00,70.33,70.35,70.29,70.3,2231457.0,64.9823,65.0008,64.9454,64.9546,2231457.0
2023-02-21 15:50:00,70.3,70.31,70.24,70.26,655951.0,64.9546,64.9639,64.8992,64.9177,655951.0
2023-02-21 15:55:00,70.26,70.27,70.2,70.23,637713.0,64.9177,64.9269,64.8622,64.8899,637713.0
2023-02-22 09:30:00,70.12,70.22,70.1,70.16,383618.0,64.7883,64.8807,64.7698,64.8253,383618.0
2023-02-22 09:35:00,70.15,70.17,70.08,70.17,167483.0,64.816,64.8345,64.7514,64.8345,167483.0
2023-02-22 09:40:00,70.17,70.23,70.16,70.2,94095.0,64.8345,64.8899,64.8253,64.8622,94095.0
2023-02-22 09:45:00,70.2,70.24,70.16,70.21,285709.0,64.8622,64.8992,64.8253,64.8715,285709.0
2023-02-22 09:50:00,70.21,70.22,70.13,70.16,102270.0,64.8715,64.8807,64.7975,64.8253,102270.0
2023-02-22 09:55:00,70.16,70.2,70.09,70.09,71493.0,64.8253,64.8622,64.7606,64.7606,71493.0
2023-02-22 10:00:00,70.09,70.12,70.06,70.08,83074.0,64.7606,64.7883,64.7329,64.7514,83074.0
2023-02-22 10:05:00,70.07,70.11,69.99,69.99,97997.0,64.7421,64.7791,64.6682,64.6682,97997.0
2023-02-22 10:10:00,69.99,69.99,69.84,69.9,241664.0,64.6682,64.6682,64.5296,64.585,241664.0
2023-02-22 10:15:00,69.9,69.92,69.84,69.89,210518.0,64.585,64.6035,64.5296,64.5758,210518.0
2023-02-22 10:20:00,69.91,70.02,69.91,70.01,54684.0,64.5943,64.6959,64.5943,64.6867,54684.0
2023-02-22 10:25:00,70.01,70.05,69.91,69.91,115319.0,64.6867,64.7236,64.5943,64.5943,115319.0
2023-02-22 10:30:00,69.9,69.93,69.81,69.83,103342.0,64.585,64.6128,64.5019,64.5204,103342.0
2023-02-22 10:35:00,69.83,69.88,69.81,69.82,41028.0,64.5204,64.5666,64.5019,64.5111,41028.0
2023-02-22 10:40:00,69.83,69.91,69.83,69.9,156608.0,64.5204,64.5943,64.5204,64.585,156608.0
2023-02-22 10:45:00,69.9,69.99,69.9,69.97,32759.0,64.585,64.6682,64.585,64.6497,32759.0
2023-02-22 10:50:00,69.97,69.98,69.94,69.97,34242.0,64.6497,64.659,64.622,64.6497,34242.0
2023-02-22 10:55:00,69.97,70.03,69.97,69.99,65211.0,64.6497,64.7052,64.6497,64.6682,65211.0
2023-02-22 11:00:00,69.98,70.07,69.98,70.04,353550.0,64.659,64.7421,64.659,64.7144,353550.0
2023-02-22 11:05:00,70.04,70.08,70.04,70.08,162617.0,64.7144,64.7514,64.7144,64.7514,162617.0
2023-02-22 11:10:00,70.08,70.08,69.96,69.98,126171.0,64.7514,64.7514,64.6405,64.659,126171.0
2023-02-22 11:15:00,69.98,70.0,69.95,69.99,69286.0,64.659,64.6774,64.6312,64.6682,69286.0
2023-02-22 11:20:00,70.0,70.05,70.0,70.04,177052.0,64.6774,64.7236,64.6774,64.7144,177052.0
2023-02-22 11:25:00,70.04,70.05,69.97,69.97,169679.0,64.7144,64.7236,64.6497,64.6497,169679.0
2023-02-22 11:30:00,69.98,70.02,69.97,70.01,175304.0,64.659,64.6959,64.6497,64.6867,175304.0
2023-02-22 11:35:00,70.01,70.03,69.95,69.95,203559.0,64.6867,64.7052,64.6312,64.6312,203559.0
2023-02-22 11:40:00,69.96,70.01,69.96,70.01,74502.0,64.6405,64.6867,64.6405,64.6867,74502.0
2023-02-22 11:45:00,70.0,70.01,69.96,69.98,47310.0,64.6774,64.6867,64.6405,64.659,47310.0
2023-02-22 11:50:00,69.98,70.0,69.95,69.96,38579.0,64.659,64.6774,64.6312,64.6405,38579.0
2023-02-22 11:55:00,69.96,70.0,69.94,70.0,26481.0,64.6405,64.6774,64.622,64.6774,26481.0
2023-02-22 12:00:00,70.0,70.0,69.95,69.99,34026.0,64.6774,64.6774,64.6312,64.6682,34026.0
2023-02-22 12:05:00,69.99,70.03,69.98,69.98,100726.0,64.6682,64.7052,64.659,64.659,100726.0
2023-02-22 12:10:00,69.98,69.98,69.93,69.96,139385.0,64.659,64.659,64.6128,64.6405,139385.0
2023-02-22 12:15:00,69.96,70.1,69.96,70.09,462902.0,64.6405,64.7698,64.6405,64.7606,462902.0
2023-02-22 12:20:00,70.09,70.13,70.08,70.13,185969.0,64.7606,64.7975,64.7514,64.7975,185969.0
2023-02-22 12:25:00,70.13,70.15,70.1,70.1,335589.0,64.7975,64.816,64.7698,64.7698,335589.0
2023-02-22 12:30:00,70.11,70.12,70.08,70.09,87268.0,64.7791,64.7883,64.7514,64.7606,87268.0
2023-02-22 12:35:00,70.1,70.14,70.08,70.12,216411.0,64.7698,64.8068,64.7514,64.7883,216411.0
2023-02-22 12:40:00,70.13,70.16,70.11,70.15,94911.0,64.7975,64.8253,64.7791,64.816,94911.0
2023-02-22 12:45:00,70.15,70.18,70.14,70.15,39669.0,64.816,64.8437,64.8068,64.816,39669.0
2023-02-22 12:50:00,70.15,70.16,70.13,70.15,59710.0,64.816,64.8253,64.7975,64.816,59710.0
2023-02-22 12:55:00,70.15,70.15,70.12,70.14,56082.0,64.816,64.816,64.7883,64.8068,56082.0
2023-02-22 13:00:00,70.14,70.16,70.1,70.13,67235.0,64.8068,64.8253,64.7698,64.7975,67235.0
2023-02-22 13:05:00,70.13,70.17,70.12,70.16,141664.0,64.7975,64.8345,64.7883,64.8253,141664.0
2023-02-22 13:10:00,70.16,70.18,70.13,70.16,32639.0,64.8253,64.8437,64.7975,64.8253,32639.0
2023-02-22 13:15:00,70.16,70.19,70.16,70.17,22022.0,64.8253,64.853,64.8253,64.8345,22022.0
2023-02-22 13:20:00,70.17,70.2,70.15,70.19,83712.0,64.8345,64.8622,64.816,64.853,83712.0
2023-02-22 13:25:00,70.19,70.2,70.16,70.16,124543.0,64.853,64.8622,64.8253,64.8253,124543.0
2023-02-22 13:30:00,70.16,70.17,70.11,70.15,24423.0,64.8253,64.8345,64.7791,64.816,24423.0
2023-02-22 13:35:00,70.15,70.2,70.12,70.18,40635.0,64.816,64.8622,64.7883,64.8437,40635.0
2023-02-22 13:40:00,70.19,70.19,70.15,70.18,40367.0,64.853,64.853,64.816,64.8437,40367.0
2023-02-22 13:45:00,70.17,70.18,70.12,70.14,70090.0,64.8345,64.8437,64.7883,64.8068,70090.0
2023-02-22 13:50:00,70.14,70.14,70.08,70.09,41735.0,64.8068,64.8068,64.7514,64.7606,41735.0
2023-02-22 13:55:00,70.1,70.12,70.09,70.11,190755.0,64.7698,64.7883,64.7606,64.7791,190755.0
2023-02-22 14:00:00,70.11,70.22,69.96,70.14,658908.0,64.7791,64.8807,64.6405,64.8068,658908.0
2023-02-22 14:05:00,70.15,70.24,70.02,70.13,223795.0,64.816,64.8992,64.6959,64.7975,223795.0
2023-02-22 14:10:00,70.13,70.17,69.93,70.0,209367.0,64.7975,64.8345,64.6128,64.6774,209367.0
2023-02-22 14:15:00,69.99,70.04,69.87,70.04,123387.0,64.6682,64.7144,64.5573,64.7144,123387.0
2023-02-22 14:20:00,70.04,70.1,69.95,69.95,45813.0,64.7144,64.7698,64.6312,64.6312,45813.0
2023-02-22 14:25:00,69.97,70.02,69.93,69.98,88295.0,64.6497,64.6959,64.6128,64.659,88295.0
2023-02-22 14:30:00,69.96,69.97,69.85,69.9,261979.0,64.6405,64.6497,64.5388,64.585,261979.0
2023-02-22 14:35:00,69.9,69.93,69.86,69.89,170330.0,64.585,64.6128,64.5481,64.5758,170330.0
2023-02-22 14:40:00,69.89,69.91,69.8,69.87,91772.0,64.5758,64.5943,64.4926,64.5573,91772.0
2023-02-22 14:45:00,69.86,69.96,69.81,69.95,57530.0,64.5481,64.6405,64.5019,64.6312,57530.0
2023-02-22 14:50:00,69.95,69.96,69.84,69.84,173641.0,64.6312,64.6405,64.5296,64.5296,173641.0
2023-02-22 14:55:00,69.84,69.84,69.74,69.74,162575.0,64.5296,64.5296,64.4372,64.4372,162575.0
2023-02-22 15:00:00,69.75,69.79,69.71,69.75,44436.0,64.4464,64.4834,64.4095,64.4464,44436.0
2023-02-22 15:05:00,69.76,69.79,69.74,69.79,64900.0,64.4557,64.4834,64.4372,64.4834,64900.0
2023-02-22 15:10:00,69.8,69.82,69.76,69.78,141220.0,64.4926,64.5111,64.4557,64.4742,141220.0
2023-02-22 15:15:00,69.79,69.84,69.77,69.81,72456.0,64.4834,64.5296,64.4649,64.5019,72456.0
2023-02-22 15:20:00,69.81,69.85,69.76,69.83,39123.0,64.5019,64.5388,64.4557,64.5204,39123.0
2023-02-22 15:25:00,69.83,69.86,69.78,69.78,259469.0,64.5204,64.5481,64.4742,64.4742,259469.0
2023-02-22 15:30:00,69.78,69.81,69.75,69.79,170941.0,64.4742,64.5019,64.4464,64.4834,170941.0
2023-02-22 15:35:00,69.78,69.81,69.72,69.73,51447.0,64.4742,64.5019,64.4187,64.428,51447.0
2023-02-22 15:40:00,69.73,69.77,69.7,69.73,337233.0,64.428,64.4649,64.4002,64.428,337233.0
2023-02-22 15:45:00,69.74,69.78,69.72,69.77,264184.0,64.4372,64.4742,64.4187,64.4649,264184.0
2023-02-22 15:50:00,69.76,69.83,69.71,69.82,417800.0,64.4557,64.5204,64.4095,64.5111,417800.0
2023-02-22 15:55:00,69.82,69.86,69.81,69.84,672949.0,64.5111,64.5481,64.5019,64.5296,672949.0
2023-02-23 09:30:00,70.15,70.18,70.06,70.07,325413.0,64.816,64.8437,64.7329,64.7421,325413.0
2023-02-23 09:35:00,70.07,70.08,70.0,70.01,178499.0,64.7421,64.7514,64.6774,64.6867,178499.0
2023-02-23 09:40:00,70.01,70.06,69.97,70.01,114969.0,64.6867,64.7329,64.6497,64.6867,114969.0
2023-02-23 09:45:00,70.01,70.27,70.0,70.23,540966.0,64.6867,64.9269,64.6774,64.8899,540966.0
2023-02-23 09:50:00,70.23,70.29,70.2,70.27,181078.0,64.8899,64.9454,64.8622,64.9269,181078.0
2023-02-23 09:55:00,70.27,70.27,70.21,70.22,212174.0,64.9269,64.9269,64.8715,64.8807,212174.0
2023-02-23 10:00:00,70.23,70.25,70.12,70.13,173894.0,64.8899,64.9084,64.7883,64.7975,173894.0
2023-02-23 10:05:00,70.13,70.14,70.05,70.12,151431.0,64.7975,64.8068,64.7236,64.7883,151431.0
2023-02-23 10:10:00,70.12,70.13,70.05,70.11,66843.0,64.7883,64.7975,64.7236,64.7791,66843.0
2023-02-23 10:15:00,70.11,70.18,70.1,70.13,111888.0,64.7791,64.8437,64.7698,64.7975,111888.0
2023-02-23 10:20:00,70.15,70.2,70.13,70.17,158018.0,64.816,64.8622,64.7975,64.8345,158018.0
2023-02-23 10:25:00,70.17,70.2,70.16,70.18,130829.0,64.8345,64.8622,64.8253,64.8437,130829.0
2023-02-23 10:30:00,70.17,70.18,70.04,70.14,349665.0,64.8345,64.8437,64.7144,64.8068,349665.0
2023-02-23 10:35:00,70.14,70.15,70.09,70.1,155116.0,64.8068,64.816,64.7606,64.7698,155116.0
2023-02-23 10:40:00,70.1,70.1,70.01,70.02,155427.0,64.7698,64.7698,64.6867,64.6959,155427.0
2023-02-23 10:45:00,70.02,70.03,69.88,69.89,268753.0,64.6959,64.7052,64.5666,64.5758,268753.0
2023-02-23 10:50:00,69.89,69.9,69.84,69.9,263555.0,64.5758,64.585,64.5296,64.585,263555.0
2023-02-23 10:55:00,69.89,69.93,69.85,69.93,310692.0,64.5758,64.6128,64.5388,64.6128,310692.0
2023-02-23 11:00:00,69.92,69.99,69.91,69.97,383176.0,64.6035,64.6682,64.5943,64.6497,383176.0
2023-02-23 11:05:00,69.97,69.98,69.82,69.86,434656.0,64.6497,64.659,64.5111,64.5481,434656.0
2023-02-23 11:10:00,69.86,69.9,69.82,69.86,404699.0,64.5481,64.585,64.5111,64.5481,404699.0
2023-02-23 11:15:00,69.85,69.87,69.81,69.85,148110.0,64.5388,64.5573,64.5019,64.5388,148110.0
2023-02-23 11:20:00,69.84,69.86,69.82,69.86,302981.0,64.5296,64.5481,64.5111,64.5481,302981.0
2023-02-23 11:25:00,69.86,69.88,69.81,69.84,167934.0,64.5481,64.5666,64.5019,64.5296,167934.0
2023-02-23 11:30:00,69.85,69.87,69.81,69.84,250061.0,64.5388,64.5573,64.5019,64.5296,250061.0
2023-02-23 11:35:00,69.83,69.85,69.74,69.74,169494.0,64.5204,64.5388,64.4372,64.4372,169494.0
2023-02-23 11:40:00,69.75,69.75,69.67,69.7,370281.0,64.4464,64.4464,64.3725,64.4002,370281.0
2023-02-23 11:45:00,69.7,69.74,69.69,69.7,258979.0,64.4002,64.4372,64.391,64.4002,258979.0
2023-02-23 11:50:00,69.69,69.71,69.64,69.65,268399.0,64.391,64.4095,64.3448,64.354,268399.0
2023-02-23 11:55:00,69.65,69.67,69.62,69.65,256115.0,64.354,64.3725,64.3263,64.354,256115.0
2023-02-23 12:00:00,69.65,69.68,69.62,69.66,214400.0,64.354,64.3818,64.3263,64.3633,214400.0
2023-02-23 12:05:00,69.66,69.68,69.63,69.63,194720.0,64.3633,64.3818,64.3356,64.3356,194720.0
2023-02-23 12:10:00,69.64,69.64,69.59,69.61,235565.0,64.3448,64.3448,64.2986,64.3171,235565.0
2023-02-23 12:15:00,69.61,69.67,69.6,69.62,605035.0,64.3171,64.3725,64.3078,64.3263,605035.0
2023-02-23 12:20:00,69.61,69.67,69.57,69.67,189007.0,64.3171,64.3725,64.2801,64.3725,189007.0
2023-02-23 12:25:00,69.66,69.69,69.65,69.67,178362.0,64.3633,64.391,64.354,64.3725,178362.0
2023-02-23 12:30:00,69.67,69.73,69.64,69.72,216802.0,64.3725,64.428,64.3448,64.4187,216802.0
2023-02-23 12:35:00,69.72,69.75,69.69,69.7,350925.0,64.4187,64.4464,64.391,64.4002,350925.0
2023-02-23 12:40:00,69.7,69.74,69.67,69.73,271000.0,64.4002,64.4372,64.3725,64.428,271000.0
2023-02-23 12:45:00,69.73,69.73,69.67,69.7,216049.0,64.428,64.428,64.3725,64.4002,216049.0
2023-02-23 12:50:00,69.7,69.74,69.7,69.73,302477.0,64.4002,64.4372,64.4002,64.428,302477.0
2023-02-23 12:55:00,69.72,69.76,69.71,69.76,275666.0,64.4187,64.4557,64.4095,64.4557,275666.0
2023-02-23 13:00:00,69.75,69.82,69.72,69.76,764370.0,64.4464,64.5111,64.4187,64.4557,764370.0
2023-02-23 13:05:00,69.76,69.76,69.71,69.72,224460.0,64.4557,64.4557,64.4095,64.4187,224460.0
2023-02-23 13:10:00,69.72,69.75,69.71,69.74,235398.0,64.4187,64.4464,64.4095,64.4372,235398.0
2023-02-23 13:15:00,69.73,69.78,69.7,69.78,241004.0,64.428,64.4742,64.4002,64.4742,241004.0
2023-02-23 13:20:00,69.78,69.78,69.74,69.75,331554.0,64.4742,64.4742,64.4372,64.4464,331554.0
2023-02-23 13:25:00,69.75,69.76,69.72,69.76,229726.0,64.4464,64.4557,64.4187,64.4557,229726.0
2023-02-23 13:30:00,69.75,69.76,69.72,69.75,212358.0,64.4464,64.4557,64.4187,64.4464,212358.0
2023-02-23 13:35:00,69.75,69.76,69.71,69.75,166978.0,64.4464,64.4557,64.4095,64.4464,166978.0
2023-02-23 13:40:00,69.75,69.82,69.75,69.78,532123.0,64.4464,64.5111,64.4464,64.4742,532123.0
2023-02-23 13:45:00,69.78,69.85,69.76,69.84,246294.0,64.4742,64.5388,64.4557,64.5296,246294.0
2023-02-23 13:50:00,69.84,69.86,69.81,69.81,347718.0,64.5296,64.5481,64.5019,64.5019,347718.0
2023-02-23 13:55:00,69.81,69.83,69.79,69.81,251964.0,64.5019,64.5204,64.4834,64.5019,251964.0
2023-02-23 14:00:00,69.81,69.84,69.78,69.82,281459.0,64.5019,64.5296,64.4742,64.5111,281459.0
2023-02-23 14:05:00,69.83,69.88,69.82,69.87,225100.0,64.5204,64.5666,64.5111,64.5573,225100.0
2023-02-23 14:10:00,69.87,69.93,69.85,69.92,303364.0,64.5573,64.6128,64.5388,64.6035,303364.0
2023-02-23 14:15:00,69.93,70.02,69.93,70.0,455234.0,64.6128,64.6959,64.6128,64.6774,455234.0
2023-02-23 14:20:00,70.0,70.04,70.0,70.02,398036.0,64.6774,64.7144,64.6774,64.6959,398036.0
2023-02-23 14:25:00,70.03,70.05,70.01,70.04,347276.0,64.7052,64.7236,64.6867,64.7144,347276.0
2023-02-23 14:30:00,70.04,70.13,70.04,70.11,331795.0,64.7144,64.7975,64.7144,64.7791,331795.0
2023-02-23 14:35:00,70.11,70.13,70.09,70.1,262788.0,64.7791,64.7975,64.7606,64.7698,262788.0
2023-02-23 14:40:00,70.1,70.11,70.07,70.1,235959.0,64.7698,64.7791,64.7421,64.7698,235959.0
2023-02-23 14:45:00,70.1,70.13,70.08,70.12,272482.0,64.7698,64.7975,64.7514,64.7883,272482.0
2023-02-23 14:50:00,70.11,70.13,70.08,70.12,237191.0,64.7791,64.7975,64.7514,64.7883,237191.0
2023-02-23 14:55:00,70.11,70.12,70.06,70.08,617976.0,64.7791,64.7883,64.7329,64.7514,617976.0
2023-02-23 15:00:00,70.08,70.15,70.07,70.15,385128.0,64.7514,64.816,64.7421,64.816,385128.0
2023-02-23 15:05:00,70.14,70.16,70.1,70.12,353841.0,64.8068,64.8253,64.7698,64.7883,353841.0
2023-02-23 15:10:00,70.12,70.18,70.11,70.17,319180.0,64.7883,64.8437,64.7791,64.8345,319180.0
2023-02-23 15:15:00,70.17,70.18,70.14,70.16,430860.0,64.8345,64.8437,64.8068,64.8253,430860.0
2023-02-23 15:20:00,70.15,70.18,70.12,70.18,454021.0,64.816,64.8437,64.7883,64.8437,454021.0
2023-02-23 15:25:00,70.17,70.21,70.15,70.2,446309.0,64.8345,64.8715,64.816,64.8622,446309.0
2023-02-23 15:30:00,70.2,70.25,70.19,70.23,347743.0,64.8622,64.9084,64.853,64.8899,347743.0
2023-02-23 15:35:00,70.23,70.24,70.19,70.23,403918.0,64.8899,64.8992,64.853,64.8899,403918.0
2023-02-23 15:40:00,70.23,70.25,70.22,70.24,287907.0,64.8899,64.9084,64.8807,64.8992,287907.0
2023-02-23 15:45:00,70.25,70.25,70.19,70.2,568698.0,64.9084,64.9084,64.853,64.8622,568698.0
2023-02-23 15:50:00,70.21,70.23,70.16,70.17,759837.0,64.8715,64.8899,64.8253,64.8345,759837.0
2023-02-23 15:55:00,70.17,70.23,70.16,70.2,1197593.0,64.8345,64.8899,64.8253,64.8622,1197593.0
2023-02-24 09:30:00,69.02,69.16,68.97,69.15,499790.0,63.772,63.9013,63.7258,63.8921,499790.0
2023-02-24 09:35:00,69.14,69.26,69.04,69.25,545651.0,63.8828,63.9937,63.7904,63.9845,545651.0
2023-02-24 09:40:00,69.25,69.27,68.96,68.96,221561.0,63.9845,64.0029,63.7165,63.7165,221561.0
2023-02-24 09:45:00,68.95,68.97,68.87,68.92,238586.0,63.7073,63.7258,63.6334,63.6796,238586.0
2023-02-24 09:50:00,68.92,69.01,68.89,68.99,251706.0,63.6796,63.7627,63.6518,63.7442,251706.0
2023-02-24 09:55:00,69.0,69.08,68.97,68.99,200577.0,63.7535,63.8274,63.7258,63.7442,200577.0
2023-02-24 10:00:00,68.99,69.13,68.92,69.1,405428.0,63.7442,63.8736,63.6796,63.8459,405428.0
2023-02-24 10:05:00,69.1,69.14,68.99,69.01,224037.0,63.8459,63.8828,63.7442,63.7627,224037.0
2023-02-24 10:10:00,69.01,69.04,68.92,68.92,302920.0,63.7627,63.7904,63.6796,63.6796,302920.0
2023-02-24 10:15:00,68.93,68.97,68.84,68.91,386686.0,63.6888,63.7258,63.6056,63.6703,386686.0
2023-02-24 10:20:00,68.9,68.98,68.88,68.92,98610.0,63.6611,63.735,63.6426,63.6796,98610.0
2023-02-24 10:25:00,68.92,68.98,68.9,68.94,123954.0,63.6796,63.735,63.6611,63.698,123954.0
2023-02-24 10:30:00,68.94,68.94,68.85,68.93,199154.0,63.698,63.698,63.6149,63.6888,199154.0
2023-02-24 10:35:00,68.93,68.96,68.86,68.88,371022.0,63.6888,63.7165,63.6241,63.6426,371022.0
2023-02-24 10:40:00,68.87,68.94,68.84,68.93,319341.0,63.6334,63.698,63.6056,63.6888,319341.0
2023-02-24 10:45:00,68.93,68.99,68.9,68.9,216074.0,63.6888,63.7442,63.6611,63.6611,216074.0
2023-02-24 10:50:00,68.91,68.91,68.82,68.83,127399.0,63.6703,63.6703,63.5872,63.5964,127399.0
2023-02-24 10:55:00,68.82,68.87,68.81,68.86,611008.0,63.5872,63.6334,63.5779,63.6241,611008.0
2023-02-24 11:00:00,68.86,68.9,68.82,68.84,342083.0,63.6241,63.6611,63.5872,63.6056,342083.0
2023-02-24 11:05:00,68.84,68.93,68.83,68.92,153702.0,63.6056,63.6888,63.5964,63.6796,153702.0
2023-02-24 11:10:00,68.91,68.94,68.88,68.9,273237.0,63.6703,63.698,63.6426,63.6611,273237.0
2023-02-24 11:15:00,68.9,68.99,68.89,68.95,146207.0,63.6611,63.7442,63.6518,63.7073,146207.0
2023-02-24 11:20:00,68.95,69.01,68.91,68.98,242135.0,63.7073,63.7627,63.6703,63.735,242135.0
2023-02-24 11:25:00,68.99,69.06,68.98,69.01,427843.0,63.7442,63.8089,63.735,63.7627,427843.0
2023-02-24 11:30:00,69.01,69.05,68.87,68.88,1085805.0,63.7627,63.7997,63.6334,63.6426,1085805.0
2023-02-24 11:35:00,68.88,68.9,68.81,68.84,463542.0,63.6426,63.6611,63.5779,63.6056,463542.0
2023-02-24 11:40:00,68.84,68.92,68.83,68.87,262261.0,63.6056,63.6796,63.5964,63.6334,262261.0
2023-02-24 11:45:00,68.87,68.95,68.86,68.94,226498.0,63.6334,63.7073,63.6241,63.698,226498.0
2023-02-24 11:50:00,68.94,69.01,68.93,68.93,211431.0,63.698,63.7627,63.6888,63.6888,211431.0
2023-02-24 11:55:00,68.94,68.98,68.91,68.93,190592.0,63.698,63.735,63.6703,63.6888,190592.0
2023-02-24 12:00:00,68.94,68.97,68.89,68.91,176131.0,63.698,63.7258,63.6518,63.6703,176131.0
2023-02-24 12:05:00,68.92,68.94,68.89,68.93,193789.0,63.6796,63.698,63.6518,63.6888,193789.0
2023-02-24 12:10:00,68.93,68.94,68.9,68.94,235826.0,63.6888,63.698,63.6611,63.698,235826.0
2023-02-24 12:15:00,68.93,68.95,68.86,68.86,276385.0,63.6888,63.7073,63.6241,63.6241,276385.0
2023-02-24 12:20:00,68.86,68.94,68.85,68.92,147793.0,63.6241,63.698,63.6149,63.6796,147793.0
2023-02-24 12:25:00,68.92,68.97,68.88,68.93,198101.0,63.6796,63.7258,63.6426,63.6888,198101.0
2023-02-24 12:30:00,68.94,69.0,68.92,68.94,233567.0,63.698,63.7535,63.6796,63.698,233567.0
2023-02-24 12:35:00,68.94,68.95,68.9,68.91,167882.0,63.698,63.7073,63.6611,63.6703,167882.0
2023-02-24 12:40:00,68.9,68.92,68.85,68.85,161128.0,63.6611,63.6796,63.6149,63.6149,161128.0
2023-02-24 12:45:00,68.86,68.86,68.79,68.8,168619.0,63.6241,63.6241,63.5594,63.5687,168619.0
2023-02-24 12:50:00,68.8,68.82,68.77,68.8,122691.0,63.5687,63.5872,63.541,63.5687,122691.0
2023-02-24 12:55:00,68.79,68.8,68.76,68.79,112072.0,63.5594,63.5687,63.5317,63.5594,112072.0
2023-02-24 13:00:00,68.79,68.85,68.78,68.81,152812.0,63.5594,63.6149,63.5502,63.5779,152812.0
2023-02-24 13:05:00,68.8,68.82,68.76,68.77,200678.0,63.5687,63.5872,63.5317,63.541,200678.0
2023-02-24 13:10:00,68.78,68.8,68.76,68.78,136776.0,63.5502,63.5687,63.5317,63.5502,136776.0
2023-02-24 13:15:00,68.78,68.82,68.77,68.81,185581.0,63.5502,63.5872,63.541,63.5779,185581.0
2023-02-24 13:20:00,68.81,68.91,68.8,68.88,354699.0,63.5779,63.6703,63.5687,63.6426,354699.0
2023-02-24 13:25:00,68.89,68.94,68.87,68.92,188170.0,63.6518,63.698,63.6334,63.6796,188170.0
2023-02-24 13:30:00,68.91,68.91,68.84,68.89,233845.0,63.6703,63.6703,63.6056,63.6518,233845.0
2023-02-24 13:35:00,68.88,68.92,68.88,68.92,148786.0,63.6426,63.6796,63.6426,63.6796,148786.0
2023-02-24 13:40:00,68.91,68.94,68.88,68.9,185183.0,63.6703,63.698,63.6426,63.6611,185183.0
2023-02-24 13:45:00,68.91,68.94,68.89,68.92,215245.0,63.6703,63.698,63.6518,63.6796,215245.0
2023-02-24 13:50:00,68.91,68.95,68.91,68.94,174040.0,63.6703,63.7073,63.6703,63.698,174040.0
2023-02-24 13:55:00,68.94,68.95,68.9,68.91,134453.0,63.698,63.7073,63.6611,63.6703,134453.0
2023-02-24 14:00:00,68.91,68.95,68.9,68.94,57396.0,63.6703,63.7073,63.6611,63.698,57396.0
2023-02-24 14:05:00,68.93,68.97,68.93,68.97,148495.0,63.6888,63.7258,63.6888,63.7258,148495.0
2023-02-24 14:10:00,68.97,68.97,68.91,68.94,271556.0,63.7258,63.7258,63.6703,63.698,271556.0
2023-02-24 14:15:00,68.96,69.0,68.96,68.99,125825.0,63.7165,63.7535,63.7165,63.7442,125825.0
2023-02-24 14:20:00,69.0,69.01,68.93,68.96,673202.0,63.7535,63.7627,63.6888,63.7165,673202.0
2023-02-24 14:25:00,68.96,69.0,68.95,68.97,264160.0,63.7165,63.7535,63.7073,63.7258,264160.0
2023-02-24 14:30:00,68.97,68.98,68.92,68.94,285663.0,63.7258,63.735,63.6796,63.698,285663.0
2023-02-24 14:35:00,68.94,68.96,68.92,68.94,291421.0,63.698,63.7165,63.6796,63.698,291421.0
2023-02-24 14:40:00,68.94,68.94,68.89,68.9,248062.0,63.698,63.698,63.6518,63.6611,248062.0
2023-02-24 14:45:00,68.9,69.0,68.9,68.98,179156.0,63.6611,63.7535,63.6611,63.735,179156.0
2023-02-24 14:50:00,68.98,69.04,68.98,69.01,291443.0,63.735,63.7904,63.735,63.7627,291443.0
2023-02-24 14:55:00,69.01,69.08,69.0,69.05,391182.0,63.7627,63.8274,63.7535,63.7997,391182.0
2023-02-24 15:00:00,69.04,69.09,69.02,69.03,205691.0,63.7904,63.8366,63.772,63.7812,205691.0
2023-02-24 15:05:00,69.04,69.09,69.04,69.06,169949.0,63.7904,63.8366,63.7904,63.8089,169949.0
2023-02-24 15:10:00,69.06,69.08,69.02,69.03,283635.0,63.8089,63.8274,63.772,63.7812,283635.0
2023-02-24 15:15:00,69.03,69.06,69.01,69.05,264326.0,63.7812,63.8089,63.7627,63.7997,264326.0
2023-02-24 15:20:00,69.06,69.08,69.04,69.06,502143.0,63.8089,63.8274,63.7904,63.8089,502143.0
2023-02-24 15:25:00,69.06,69.09,69.02,69.02,518654.0,63.8089,63.8366,63.772,63.772,518654.0
2023-02-24 15:30:00,69.03,69.04,68.98,68.98,394773.0,63.7812,63.7904,63.735,63.735,394773.0
2023-02-24 15:35:00,68.98,68.99,68.96,68.97,500687.0,63.735,63.7442,63.7165,63.7258,500687.0
2023-02-24 15:40:00,68.97,69.01,68.95,68.99,206795.0,63.7258,63.7627,63.7073,63.7442,206795.0
2023-02-24 15:45:00,68.99,69.0,68.96,68.97,265751.0,63.7442,63.7535,63.7165,63.7258,265751.0
2023-02-24 15:50:00,68.98,69.01,68.93,69.01,1388804.0,63.735,63.7627,63.6888,63.7627,1388804.0
2023-02-24 15:55:00,69.0,69.08,69.0,69.03,969675.0,63.7535,63.8274,63.7535,63.7812,969675.0
2023-02-27 09:30:00,69.84,69.84,69.71,69.72,496938.0,64.5296,64.5296,64.4095,64.4187,496938.0
2023-02-27 09:35:00,69.72,69.78,69.71,69.75,287768.0,64.4187,64.4742,64.4095,64.4464,287768.0
2023-02-27 09:40:00,69.74,69.82,69.74,69.75,161458.0,64.4372,64.5111,64.4372,64.4464,161458.0
2023-02-27 09:45:00,69.74,69.76,69.71,69.76,292165.0,64.4372,64.4557,64.4095,64.4557,292165.0
2023-02-27 09:50:00,69.75,69.79,69.73,69.77,67779.0,64.4464,64.4834,64.428,64.4649,67779.0
2023-02-27 09:55:00,69.78,69.87,69.77,69.85,45291.0,64.4742,64.5573,64.4649,64.5388,45291.0
2023-02-27 10:00:00,69.85,69.89,69.81,69.88,150806.0,64.5388,64.5758,64.5019,64.5666,150806.0
2023-02-27 10:05:00,69.89,69.96,69.86,69.93,52070.0,64.5758,64.6405,64.5481,64.6128,52070.0
2023-02-27 10:10:00,69.93,69.96,69.9,69.95,146477.0,64.6128,64.6405,64.585,64.6312,146477.0
2023-02-27 10:15:00,69.96,70.03,69.94,70.02,341516.0,64.6405,64.7052,64.622,64.6959,341516.0
2023-02-27 10:20:00,70.02,70.03,69.96,69.99,136079.0,64.6959,64.7052,64.6405,64.6682,136079.0
2023-02-27 10:25:00,69.99,70.04,69.98,69.99,133892.0,64.6682,64.7144,64.659,64.6682,133892.0
2023-02-27 10:30:00,70.0,70.0,69.92,69.94,429880.0,64.6774,64.6774,64.6035,64.622,429880.0
2023-02-27 10:35:00,69.94,69.94,69.72,69.8,328943.0,64.622,64.622,64.4187,64.4926,328943.0
2023-02-27 10:40:00,69.79,69.83,69.74,69.82,283922.0,64.4834,64.5204,64.4372,64.5111,283922.0
2023-02-27 10:45:00,69.82,69.83,69.75,69.82,101685.0,64.5111,64.5204,64.4464,64.5111,101685.0
2023-02-27 10:50:00,69.82,69.84,69.76,69.78,282015.0,64.5111,64.5296,64.4557,64.4742,282015.0
2023-02-27 10:55:00,69.78,69.8,69.73,69.8,311244.0,64.4742,64.4926,64.428,64.4926,311244.0
2023-02-27 11:00:00,69.81,69.85,69.8,69.82,111527.0,64.5019,64.5388,64.4926,64.5111,111527.0
2023-02-27 11:05:00,69.82,69.86,69.81,69.83,179331.0,64.5111,64.5481,64.5019,64.5204,179331.0
2023-02-27 11:10:00,69.83,69.84,69.76,69.77,316964.0,64.5204,64.5296,64.4557,64.4649,316964.0
2023-02-27 11:15:00,69.77,69.81,69.73,69.75,190255.0,64.4649,64.5019,64.428,64.4464,190255.0
2023-02-27 11:20:00,69.76,69.8,69.75,69.76,338482.0,64.4557,64.4926,64.4464,64.4557,338482.0
2023-02-27 11:25:00,69.76,69.78,69.72,69.74,582109.0,64.4557,64.4742,64.4187,64.4372,582109.0
2023-02-27 11:30:00,69.74,69.75,69.64,69.66,649115.0,64.4372,64.4464,64.3448,64.3633,649115.0
2023-02-27 11:35:00,69.66,69.73,69.65,69.73,131564.0,64.3633,64.428,64.354,64.428,131564.0
2023-02-27 11:40:00,69.73,69.75,69.72,69.74,257887.0,64.428,64.4464,64.4187,64.4372,257887.0
2023-02-27 11:45:00,69.73,69.75,69.72,69.74,42532.0,64.428,64.4464,64.4187,64.4372,42532.0
2023-02-27 11:50:00,69.73,69.77,69.73,69.75,68871.0,64.428,64.4649,64.428,64.4464,68871.0
2023-02-27 11:55:00,69.76,69.8,69.74,69.8,215130.0,64.4557,64.4926,64.4372,64.4926,215130.0
2023-02-27 12:00:00,69.8,69.81,69.74,69.76,108231.0,64.4926,64.5019,64.4372,64.4557,108231.0
2023-02-27 12:05:00,69.75,69.76,69.71,69.72,266059.0,64.4464,64.4557,64.4095,64.4187,266059.0
2023-02-27 12:10:00,69.72,69.78,69.7,69.76,131904.0,64.4187,64.4742,64.4002,64.4557,131904.0
2023-02-27 12:15:00,69.76,69.79,69.75,69.77,84450.0,64.4557,64.4834,64.4464,64.4649,84450.0
2023-02-27 12:20:00,69.77,69.77,69.71,69.73,103223.0,64.4649,64.4649,64.4095,64.428,103223.0
2023-02-27 12:25:00,69.73,69.79,69.73,69.78,77029.0,64.428,64.4834,64.428,64.4742,77029.0
2023-02-27 12:30:00,69.78,69.85,69.78,69.82,209244.0,64.4742,64.5388,64.4742,64.5111,209244.0
2023-02-27 12:35:00,69.82,69.85,69.81,69.83,147506.0,64.5111,64.5388,64.5019,64.5204,147506.0
2023-02-27 12:40:00,69.83,69.84,69.8,69.83,194463.0,64.5204,64.5296,64.4926,64.5204,194463.0
2023-02-27 12:45:00,69.83,69.87,69.82,69.84,110591.0,64.5204,64.5573,64.5111,64.5296,110591.0
2023-02-27 12:50:00,69.84,69.87,69.82,69.84,130197.0,64.5296,64.5573,64.5111,64.5296,130197.0
2023-02-27 12:55:00,69.85,69.89,69.85,69.89,99385.0,64.5388,64.5758,64.5388,64.5758,99385.0
2023-02-27 13:00:00,69.88,69.92,69.88,69.89,66406.0,64.5666,64.6035,64.5666,64.5758,66406.0
2023-02-27 13:05:00,69.89,69.91,69.87,69.9,99783.0,64.5758,64.5943,64.5573,64.585,99783.0
2023-02-27 13:10:00,69.91,69.92,69.89,69.92,50670.0,64.5943,64.6035,64.5758,64.6035,50670.0
2023-02-27 13:15:00,69.91,69.93,69.9,69.92,145724.0,64.5943,64.6128,64.585,64.6035,145724.0
2023-02-27 13:20:00,69.91,69.93,69.88,69.89,114987.0,64.5943,64.6128,64.5666,64.5758,114987.0
2023-02-27 13:25:00,69.9,69.93,69.89,69.92,88315.0,64.585,64.6128,64.5758,64.6035,88315.0
2023-02-27 13:30:00,69.92,69.94,69.9,69.92,76214.0,64.6035,64.622,64.585,64.6035,76214.0
2023-02-27 13:35:00,69.92,69.93,69.87,69.91,135738.0,64.6035,64.6128,64.5573,64.5943,135738.0
2023-02-27 13:40:00,69.9,69.93,69.87,69.88,154904.0,64.585,64.6128,64.5573,64.5666,154904.0
2023-02-27 13:45:00,69.88,69.9,69.86,69.88,296196.0,64.5666,64.585,64.5481,64.5666,296196.0
2023-02-27 13:50:00,69.88,69.92,69.87,69.91,168472.0,64.5666,64.6035,64.5573,64.5943,168472.0
2023-02-27 13:55:00,69.9,69.95,69.9,69.95,69736.0,64.585,64.6312,64.585,64.6312,69736.0
2023-02-27 14:00:00,69.95,70.01,69.94,70.0,174386.0,64.6312,64.6867,64.622,64.6774,174386.0
2023-02-27 14:05:00,70.0,70.01,69.97,69.98,55309.0,64.6774,64.6867,64.6497,64.659,55309.0
2023-02-27 14:10:00,69.98,70.03,69.98,70.0,160208.0,64.659,64.7052,64.659,64.6774,160208.0
2023-02-27 14:15:00,70.0,70.0,69.94,69.95,275526.0,64.6774,64.6774,64.622,64.6312,275526.0
2023-02-27 14:20:00,69.95,69.96,69.92,69.92,69864.0,64.6312,64.6405,64.6035,64.6035,69864.0
2023-02-27 14:25:00,69.92,69.96,69.91,69.94,94894.0,64.6035,64.6405,64.5943,64.622,94894.0
2023-02-27 14:30:00,69.94,69.96,69.93,69.95,54364.0,64.622,64.6405,64.6128,64.6312,54364.0
2023-02-27 14:35:00,69.95,69.97,69.92,69.94,105517.0,64.6312,64.6497,64.6035,64.622,105517.0
2023-02-27 14:40:00,69.94,69.94,69.86,69.89,269642.0,64.622,64.622,64.5481,64.5758,269642.0
2023-02-27 14:45:00,69.9,69.9,69.85,69.88,234947.0,64.585,64.585,64.5388,64.5666,234947.0
2023-02-27 14:50:00,69.87,69.9,69.86,69.89,363493.0,64.5573,64.585,64.5481,64.5758,363493.0
2023-02-27 14:55:00,69.89,69.9,69.86,69.86,299272.0,64.5758,64.585,64.5481,64.5481,299272.0
2023-02-27 15:00:00,69.87,69.9,69.84,69.87,329266.0,64.5573,64.585,64.5296,64.5573,329266.0
2023-02-27 15:05:00,69.86,69.88,69.83,69.84,985480.0,64.5481,64.5666,64.5204,64.5296,985480.0
2023-02-27 15:10:00,69.84,69.87,69.82,69.87,382271.0,64.5296,64.5573,64.5111,64.5573,382271.0
2023-02-27 15:15:00,69.87,69.87,69.82,69.85,403243.0,64.5573,64.5573,64.5111,64.5388,403243.0
2023-02-27 15:20:00,69.84,69.85,69.81,69.84,410834.0,64.5296,64.5388,64.5019,64.5296,410834.0
2023-02-27 15:25:00,69.85,69.87,69.82,69.87,346276.0,64.5388,64.5573,64.5111,64.5573,346276.0
2023-02-27 15:30:00,69.87,69.87,69.8,69.83,753080.0,64.5573,64.5573,64.4926,64.5204,753080.0
2023-02-27 15:35:00,69.83,69.84,69.77,69.79,207420.0,64.5204,64.5296,64.4649,64.4834,207420.0
2023-02-27 15:40:00,69.79,69.84,69.77,69.81,385437.0,64.4834,64.5296,64.4649,64.5019,385437.0
2023-02-27 15:45:00,69.81,69.86,69.81,69.82,574956.0,64.5019,64.5481,64.5019,64.5111,574956.0
2023-02-27 15:50:00,69.82,69.86,69.81,69.86,577757.0,64.5111,64.5481,64.5019,64.5481,577757.0
2023-02-27 15:55:00,69.86,69.9,69.85,69.87,911258.0,64.5481,64.585,64.5388,64.5573,911258.0
2023-02-28 09:30:00,69.66,69.71,69.52,69.56,354909.0,64.3633,64.4095,64.2339,64.2709,354909.0
2023-02-28 09:35:00,69.58,69.64,69.56,69.61,277634.0,64.2894,64.3448,64.2709,64.3171,277634.0
2023-02-28 09:40:00,69.61,69.66,69.6,69.63,258108.0,64.3171,64.3633,64.3078,64.3356,258108.0
2023-02-28 09:45:00,69.63,69.78,69.63,69.67,340876.0,64.3356,64.4742,64.3356,64.3725,340876.0
2023-02-28 09:50:00,69.67,69.75,69.63,69.71,283692.0,64.3725,64.4464,64.3356,64.4095,283692.0
2023-02-28 09:55:00,69.71,69.73,69.64,69.66,274767.0,64.4095,64.428,64.3448,64.3633,274767.0
2023-02-28 10:00:00,69.66,69.79,69.66,69.76,505156.0,64.3633,64.4834,64.3633,64.4557,505156.0
2023-02-28 10:05:00,69.77,69.82,69.74,69.74,256077.0,64.4649,64.5111,64.4372,64.4372,256077.0
2023-02-28 10:10:00,69.73,69.74,69.65,69.73,443261.0,64.428,64.4372,64.354,64.428,443261.0
2023-02-28 10:15:00,69.72,69.73,69.64,69.72,507548.0,64.4187,64.428,64.3448,64.4187,507548.0
2023-02-28 10:20:00,69.72,69.79,69.68,69.76,362925.0,64.4187,64.4834,64.3818,64.4557,362925.0
2023-02-28 10:25:00,69.77,69.81,69.71,69.73,178989.0,64.4649,64.5019,64.4095,64.428,178989.0
2023-02-28 10:30:00,69.73,69.78,69.7,69.77,208399.0,64.428,64.4742,64.4002,64.4649,208399.0
2023-02-28 10:35:00,69.77,69.8,69.68,69.71,357549.0,64.4649,64.4926,64.3818,64.4095,357549.0
2023-02-28 10:40:00,69.7,69.74,69.68,69.73,393485.0,64.4002,64.4372,64.3818,64.428,393485.0
2023-02-28 10:45:00,69.73,69.75,69.62,69.65,349888.0,64.428,64.4464,64.3263,64.354,349888.0
2023-02-28 10:50:00,69.65,69.66,69.6,69.65,339988.0,64.354,64.3633,64.3078,64.354,339988.0
2023-02-28 10:55:00,69.65,69.65,69.59,69.64,321801.0,64.354,64.354,64.2986,64.3448,321801.0
2023-02-28 11:00:00,69.64,69.72,69.63,69.69,390063.0,64.3448,64.4187,64.3356,64.391,390063.0
2023-02-28 11:05:00,69.69,69.75,69.68,69.73,407821.0,64.391,64.4464,64.3818,64.428,407821.0
2023-02-28 11:10:00,69.73,69.76,69.69,69.73,365248.0,64.428,64.4557,64.391,64.428,365248.0
2023-02-28 11:15:00,69.73,69.79,69.72,69.74,394431.0,64.428,64.4834,64.4187,64.4372,394431.0
2023-02-28 11:20:00,69.73,69.76,69.7,69.74,418482.0,64.428,64.4557,64.4002,64.4372,418482.0
2023-02-28 11:25:00,69.74,69.76,69.65,69.65,637077.0,64.4372,64.4557,64.354,64.354,637077.0
2023-02-28 11:30:00,69.64,69.68,69.59,69.6,1361119.0,64.3448,64.3818,64.2986,64.3078,1361119.0
2023-02-28 11:35:00,69.59,69.62,69.56,69.59,428262.0,64.2986,64.3263,64.2709,64.2986,428262.0
2023-02-28 11:40:00,69.59,69.6,69.54,69.55,213822.0,64.2986,64.3078,64.2524,64.2617,213822.0
2023-02-28 11:45:00,69.55,69.57,69.52,69.56,280911.0,64.2617,64.2801,64.2339,64.2709,280911.0
2023-02-28 11:50:00,69.55,69.59,69.54,69.56,130322.0,64.2617,64.2986,64.2524,64.2709,130322.0
2023-02-28 11:55:00,69.56,69.58,69.51,69.53,196565.0,64.2709,64.2894,64.2247,64.2432,196565.0
2023-02-28 12:00:00,69.54,69.58,69.52,69.55,90986.0,64.2524,64.2894,64.2339,64.2617,90986.0
2023-02-28 12:05:00,69.56,69.58,69.54,69.57,222605.0,64.2709,64.2894,64.2524,64.2801,222605.0
2023-02-28 12:10:00,69.57,69.61,69.57,69.6,171498.0,64.2801,64.3171,64.2801,64.3078,171498.0
2023-02-28 12:15:00,69.59,69.61,69.58,69.61,228612.0,64.2986,64.3171,64.2894,64.3171,228612.0
2023-02-28 12:20:00,69.61,69.66,69.6,69.61,222956.0,64.3171,64.3633,64.3078,64.3171,222956.0
2023-02-28 12:25:00,69.62,69.63,69.59,69.63,159139.0,64.3263,64.3356,64.2986,64.3356,159139.0
2023-02-28 12:30:00,69.63,69.64,69.6,69.62,336347.0,64.3356,64.3448,64.3078,64.3263,336347.0
2023-02-28 12:35:00,69.62,69.63,69.57,69.58,318791.0,64.3263,64.3356,64.2801,64.2894,318791.0
2023-02-28 12:40:00,69.58,69.62,69.55,69.61,105676.0,64.2894,64.3263,64.2617,64.3171,105676.0
2023-02-28 12:45:00,69.61,69.65,69.61,69.64,150410.0,64.3171,64.354,64.3171,64.3448,150410.0
2023-02-28 12:50:00,69.64,69.71,69.63,69.7,127866.0,64.3448,64.4095,64.3356,64.4002,127866.0
2023-02-28 12:55:00,69.7,69.73,69.69,69.69,160087.0,64.4002,64.428,64.391,64.391,160087.0
2023-02-28 13:00:00,69.69,69.71,69.66,69.67,191669.0,64.391,64.4095,64.3633,64.3725,191669.0
2023-02-28 13:05:00,69.68,69.69,69.64,69.66,172323.0,64.3818,64.391,64.3448,64.3633,172323.0
2023-02-28 13:10:00,69.65,69.67,69.61,69.61,157875.0,64.354,64.3725,64.3171,64.3171,157875.0
2023-02-28 13:15:00,69.61,69.61,69.56,69.56,250059.0,64.3171,64.3171,64.2709,64.2709,250059.0
2023-02-28 13:20:00,69.57,69.61,69.56,69.6,188434.0,64.2801,64.3171,64.2709,64.3078,188434.0
2023-02-28 13:25:00,69.6,69.61,69.56,69.59,146622.0,64.3078,64.3171,64.2709,64.2986,146622.0
2023-02-28 13:30:00,69.59,69.62,69.54,69.59,214767.0,64.2986,64.3263,64.2524,64.2986,214767.0
2023-02-28 13:35:00,69.59,69.6,69.57,69.59,191075.0,64.2986,64.3078,64.2801,64.2986,191075.0
2023-02-28 13:40:00,69.59,69.6,69.56,69.59,157188.0,64.2986,64.3078,64.2709,64.2986,157188.0
2023-02-28 13:45:00,69.59,69.63,69.58,69.59,149863.0,64.2986,64.3356,64.2894,64.2986,149863.0
2023-02-28 13:50:00,69.59,69.61,69.57,69.59,78565.0,64.2986,64.3171,64.2801,64.2986,78565.0
2023-02-28 13:55:00,69.6,69.62,69.57,69.58,90528.0,64.3078,64.3263,64.2801,64.2894,90528.0
2023-02-28 14:00:00,69.57,69.62,69.57,69.61,186147.0,64.2801,64.3263,64.2801,64.3171,186147.0
2023-02-28 14:05:00,69.6,69.6,69.53,69.56,430100.0,64.3078,64.3078,64.2432,64.2709,430100.0
2023-02-28 14:10:00,69.56,69.57,69.53,69.56,324248.0,64.2709,64.2801,64.2432,64.2709,324248.0
2023-02-28 14:15:00,69.56,69.56,69.5,69.51,250742.0,64.2709,64.2709,64.2155,64.2247,250742.0
2023-02-28 14:20:00,69.51,69.53,69.49,69.5,164501.0,64.2247,64.2432,64.2062,64.2155,164501.0
2023-02-28 14:25:00,69.5,69.51,69.47,69.49,142507.0,64.2155,64.2247,64.1877,64.2062,142507.0
2023-02-28 14:30:00,69.48,69.5,69.46,69.48,285588.0,64.197,64.2155,64.1785,64.197,285588.0
2023-02-28 14:35:00,69.48,69.5,69.45,69.49,154643.0,64.197,64.2155,64.1693,64.2062,154643.0
2023-02-28 14:40:00,69.49,69.5,69.44,69.49,254952.0,64.2062,64.2155,64.16,64.2062,254952.0
2023-02-28 14:45:00,69.48,69.52,69.48,69.51,228284.0,64.197,64.2339,64.197,64.2247,228284.0
2023-02-28 14:50:00,69.5,69.52,69.47,69.48,189978.0,64.2155,64.2339,64.1877,64.197,189978.0
2023-02-28 14:55:00,69.48,69.48,69.43,69.44,184847.0,64.197,64.197,64.1508,64.16,184847.0
2023-02-28 15:00:00,69.44,69.45,69.4,69.42,154462.0,64.16,64.1693,64.1231,64.1415,154462.0
2023-02-28 15:05:00,69.42,69.44,69.4,69.43,409835.0,64.1415,64.16,64.1231,64.1508,409835.0
2023-02-28 15:10:00,69.43,69.45,69.4,69.41,417922.0,64.1508,64.1693,64.1231,64.1323,417922.0
2023-02-28 15:15:00,69.41,69.44,69.4,69.42,284960.0,64.1323,64.16,64.1231,64.1415,284960.0
2023-02-28 15:20:00,69.42,69.43,69.38,69.4,195110.0,64.1415,64.1508,64.1046,64.1231,195110.0
2023-02-28 15:25:00,69.4,69.4,69.37,69.39,251828.0,64.1231,64.1231,64.0953,64.1138,251828.0
2023-02-28 15:30:00,69.38,69.4,69.32,69.34,267962.0,64.1046,64.1231,64.0491,64.0676,267962.0
2023-02-28 15:35:00,69.34,69.36,69.32,69.36,252785.0,64.0676,64.0861,64.0491,64.0861,252785.0
2023-02-28 15:40:00,69.36,69.39,69.34,69.38,383651.0,64.0861,64.1138,64.0676,64.1046,383651.0
2023-02-28 15:45:00,69.39,69.41,69.34,69.35,664794.0,64.1138,64.1323,64.0676,64.0769,664794.0
2023-02-28 15:50:00,69.34,69.4,69.33,69.37,679195.0,64.0676,64.1231,64.0584,64.0953,679195.0
2023-02-28 15:55:00,69.37,69.4,69.34,69.34,2206494.0,64.0953,64.1231,64.0676,64.0676,2206494.0
2023-03-01 09:30:00,69.9,69.94,69.84,69.86,564784.0,64.585,64.622,64.5296,64.5481,564784.0
2023-03-01 09:35:00,69.84,69.98,69.83,69.98,205940.0,64.5296,64.659,64.5204,64.659,205940.0
2023-03-01 09:40:00,69.97,69.97,69.83,69.85,271045.0,64.6497,64.6497,64.5204,64.5388,271045.0
2023-03-01 09:45:00,69.86,70.0,69.86,70.0,260070.0,64.5481,64.6774,64.5481,64.6774,260070.0
2023-03-01 09:50:00,70.0,70.02,69.87,69.91,200426.0,64.6774,64.6959,64.5573,64.5943,200426.0
2023-03-01 09:55:00,69.91,69.98,69.9,69.93,207375.0,64.5943,64.659,64.585,64.6128,207375.0
2023-03-01 10:00:00,69.95,70.06,69.81,69.83,733141.0,64.6312,64.7329,64.5019,64.5204,733141.0
2023-03-01 10:05:00,69.82,69.84,69.68,69.69,278226.0,64.5111,64.5296,64.3818,64.391,278226.0
2023-03-01 10:10:00,69.69,69.69,69.61,69.67,565258.0,64.391,64.391,64.3171,64.3725,565258.0
2023-03-01 10:15:00,69.66,69.73,69.58,69.72,236194.0,64.3633,64.428,64.2894,64.4187,236194.0
2023-03-01 10:20:00,69.73,69.8,69.7,69.73,292099.0,64.428,64.4926,64.4002,64.428,292099.0
2023-03-01 10:25:00,69.73,69.74,69.64,69.67,83281.0,64.428,64.4372,64.3448,64.3725,83281.0
2023-03-01 10:30:00,69.66,69.72,69.6,69.72,153648.0,64.3633,64.4187,64.3078,64.4187,153648.0
2023-03-01 10:35:00,69.72,69.88,69.7,69.82,179399.0,64.4187,64.5666,64.4002,64.5111,179399.0
2023-03-01 10:40:00,69.83,69.92,69.82,69.86,90463.0,64.5204,64.6035,64.5111,64.5481,90463.0
2023-03-01 10:45:00,69.88,69.95,69.85,69.9,235655.0,64.5666,64.6312,64.5388,64.585,235655.0
2023-03-01 10:50:00,69.89,69.91,69.82,69.84,129396.0,64.5758,64.5943,64.5111,64.5296,129396.0
2023-03-01 10:55:00,69.84,69.89,69.78,69.85,237251.0,64.5296,64.5758,64.4742,64.5388,237251.0
2023-03-01 11:00:00,69.84,69.85,69.66,69.68,123476.0,64.5296,64.5388,64.3633,64.3818,123476.0
2023-03-01 11:05:00,69.67,69.69,69.55,69.57,374274.0,64.3725,64.391,64.2617,64.2801,374274.0
2023-03-01 11:10:00,69.57,69.58,69.52,69.54,258710.0,64.2801,64.2894,64.2339,64.2524,258710.0
2023-03-01 11:15:00,69.54,69.54,69.45,69.52,383919.0,64.2524,64.2524,64.1693,64.2339,383919.0
2023-03-01 11:20:00,69.52,69.58,69.48,69.56,181015.0,64.2339,64.2894,64.197,64.2709,181015.0
2023-03-01 11:25:00,69.57,69.64,69.57,69.62,243379.0,64.2801,64.3448,64.2801,64.3263,243379.0
2023-03-01 11:30:00,69.62,69.67,69.61,69.63,665482.0,64.3263,64.3725,64.3171,64.3356,665482.0
2023-03-01 11:35:00,69.63,69.67,69.59,69.61,130831.0,64.3356,64.3725,64.2986,64.3171,130831.0
2023-03-01 11:40:00,69.63,69.75,69.63,69.72,1020375.0,64.3356,64.4464,64.3356,64.4187,1020375.0
2023-03-01 11:45:00,69.73,69.84,69.71,69.8,218475.0,64.428,64.5296,64.4095,64.4926,218475.0
2023-03-01 11:50:00,69.8,69.86,69.79,69.81,154128.0,64.4926,64.5481,64.4834,64.5019,154128.0
2023-03-01 11:55:00,69.82,69.86,69.8,69.82,230846.0,64.5111,64.5481,64.4926,64.5111,230846.0
2023-03-01 12:00:00,69.81,69.84,69.79,69.79,169274.0,64.5019,64.5296,64.4834,64.4834,169274.0
2023-03-01 12:05:00,69.8,69.87,69.79,69.86,254401.0,64.4926,64.5573,64.4834,64.5481,254401.0
2023-03-01 12:10:00,69.86,69.91,69.8,69.84,314440.0,64.5481,64.5943,64.4926,64.5296,314440.0
2023-03-01 12:15:00,69.83,69.86,69.81,69.82,289196.0,64.5204,64.5481,64.5019,64.5111,289196.0
2023-03-01 12:20:00,69.82,69.86,69.79,69.8,212586.0,64.5111,64.5481,64.4834,64.4926,212586.0
2023-03-01 12:25:00,69.8,69.86,69.79,69.79,369373.0,64.4926,64.5481,64.4834,64.4834,369373.0
2023-03-01 12:30:00,69.79,69.83,69.78,69.79,244397.0,64.4834,64.5204,64.4742,64.4834,244397.0
2023-03-01 12:35:00,69.8,69.84,69.77,69.8,266825.0,64.4926,64.5296,64.4649,64.4926,266825.0
2023-03-01 12:40:00,69.8,69.85,69.79,69.83,211494.0,64.4926,64.5388,64.4834,64.5204,211494.0
2023-03-01 12:45:00,69.84,69.87,69.79,69.8,202147.0,64.5296,64.5573,64.4834,64.4926,202147.0
2023-03-01 12:50:00,69.79,69.82,69.78,69.8,231088.0,64.4834,64.5111,64.4742,64.4926,231088.0
2023-03-01 12:55:00,69.81,69.81,69.74,69.75,292936.0,64.5019,64.5019,64.4372,64.4464,292936.0
2023-03-01 13:00:00,69.76,69.76,69.7,69.73,271684.0,64.4557,64.4557,64.4002,64.428,271684.0
2023-03-01 13:05:00,69.73,69.75,69.69,69.71,177728.0,64.428,64.4464,64.391,64.4095,177728.0
2023-03-01 13:10:00,69.71,69.73,69.68,69.73,124243.0,64.4095,64.428,64.3818,64.428,124243.0
2023-03-01 13:15:00,69.72,69.74,69.7,69.72,124123.0,64.4187,64.4372,64.4002,64.4187,124123.0
2023-03-01 13:20:00,69.72,69.73,69.65,69.67,241513.0,64.4187,64.428,64.354,64.3725,241513.0
2023-03-01 13:25:00,69.67,69.7,69.65,69.66,220550.0,64.3725,64.4002,64.354,64.3633,220550.0
2023-03-01 13:30:00,69.66,69.66,69.6,69.61,309860.0,64.3633,64.3633,64.3078,64.3171,309860.0
2023-03-01 13:35:00,69.61,69.66,69.6,69.65,288507.0,64.3171,64.3633,64.3078,64.354,288507.0
2023-03-01 13:40:00,69.65,69.65,69.59,69.59,103573.0,64.354,64.354,64.2986,64.2986,103573.0
2023-03-01 13:45:00,69.59,69.63,69.57,69.62,202227.0,64.2986,64.3356,64.2801,64.3263,202227.0
2023-03-01 13:50:00,69.62,69.64,69.6,69.62,90446.0,64.3263,64.3448,64.3078,64.3263,90446.0
2023-03-01 13:55:00,69.62,69.63,69.58,69.62,122072.0,64.3263,64.3356,64.2894,64.3263,122072.0
2023-03-01 14:00:00,69.61,69.61,69.55,69.58,203158.0,64.3171,64.3171,64.2617,64.2894,203158.0
2023-03-01 14:05:00,69.58,69.59,69.55,69.58,183163.0,64.2894,64.2986,64.2617,64.2894,183163.0
2023-03-01 14:10:00,69.59,69.65,69.58,69.61,202838.0,64.2986,64.354,64.2894,64.3171,202838.0
2023-03-01 14:15:00,69.61,69.61,69.55,69.56,214591.0,64.3171,64.3171,64.2617,64.2709,214591.0
2023-03-01 14:20:00,69.57,69.59,69.54,69.59,206317.0,64.2801,64.2986,64.2524,64.2986,206317.0
2023-03-01 14:25:00,69.59,69.59,69.54,69.55,115337.0,64.2986,64.2986,64.2524,64.2617,115337.0
2023-03-01 14:30:00,69.54,69.56,69.51,69.55,129036.0,64.2524,64.2709,64.2247,64.2617,129036.0
2023-03-01 14:35:00,69.54,69.59,69.54,69.58,239870.0,64.2524,64.2986,64.2524,64.2894,239870.0
2023-03-01 14:40:00,69.58,69.6,69.54,69.59,158335.0,64.2894,64.3078,64.2524,64.2986,158335.0
2023-03-01 14:45:00,69.59,69.6,69.57,69.57,82045.0,64.2986,64.3078,64.2801,64.2801,82045.0
2023-03-01 14:50:00,69.58,69.62,69.55,69.61,274218.0,64.2894,64.3263,64.2617,64.3171,274218.0
2023-03-01 14:55:00,69.61,69.64,69.59,69.61,213861.0,64.3171,64.3448,64.2986,64.3171,213861.0
2023-03-01 15:00:00,69.61,69.65,69.6,69.63,167606.0,64.3171,64.354,64.3078,64.3356,167606.0
2023-03-01 15:05:00,69.63,69.67,69.61,69.66,89996.0,64.3356,64.3725,64.3171,64.3633,89996.0
2023-03-01 15:10:00,69.66,69.69,69.65,69.67,136736.0,64.3633,64.391,64.354,64.3725,136736.0
2023-03-01 15:15:00,69.67,69.7,69.63,69.69,101217.0,64.3725,64.4002,64.3356,64.391,101217.0
2023-03-01 15:20:00,69.69,69.7,69.63,69.65,311381.0,64.391,64.4002,64.3356,64.354,311381.0
2023-03-01 15:25:00,69.64,69.66,69.62,69.64,194630.0,64.3448,64.3633,64.3263,64.3448,194630.0
2023-03-01 15:30:00,69.64,69.67,69.62,69.66,193543.0,64.3448,64.3725,64.3263,64.3633,193543.0
2023-03-01 15:35:00,69.65,69.67,69.62,69.65,254516.0,64.354,64.3725,64.3263,64.354,254516.0
2023-03-01 15:40:00,69.66,69.72,69.66,69.7,283901.0,64.3633,64.4187,64.3633,64.4002,283901.0
2023-03-01 15:45:00,69.7,69.72,69.65,69.7,390801.0,64.4002,64.4187,64.354,64.4002,390801.0
2023-03-01 15:50:00,69.69,69.71,69.67,69.69,313601.0,64.391,64.4095,64.3725,64.391,313601.0
2023-03-01 15:55:00,69.68,69.74,69.67,69.71,713777.0,64.3818,64.4372,64.3725,64.4095,713777.0
2023-03-02 09:30:00,69.24,69.35,69.2,69.35,589677.0,63.9752,64.0769,63.9383,64.0769,589677.0
2023-03-02 09:35:00,69.34,69.34,69.23,69.33,190608.0,64.0676,64.0676,63.966,64.0584,190608.0
2023-03-02 09:40:00,69.33,69.38,69.3,69.3,126593.0,64.0584,64.1046,64.0307,64.0307,126593.0
2023-03-02 09:45:00,69.3,69.36,69.26,69.35,167324.0,64.0307,64.0861,63.9937,64.0769,167324.0
2023-03-02 09:50:00,69.35,69.52,69.33,69.48,368707.0,64.0769,64.2339,64.0584,64.197,368707.0
2023-03-02 09:55:00,69.47,69.5,69.39,69.46,248401.0,64.1877,64.2155,64.1138,64.1785,248401.0
2023-03-02 10:00:00,69.46,69.6,69.46,69.57,229144.0,64.1785,64.3078,64.1785,64.2801,229144.0
2023-03-02 10:05:00,69.59,69.59,69.47,69.53,93201.0,64.2986,64.2986,64.1877,64.2432,93201.0
2023-03-02 10:10:00,69.54,69.55,69.49,69.53,118602.0,64.2524,64.2617,64.2062,64.2432,118602.0
2023-03-02 10:15:00,69.53,69.58,69.41,69.43,161525.0,64.2432,64.2894,64.1323,64.1508,161525.0
2023-03-02 10:20:00,69.44,69.45,69.32,69.41,89071.0,64.16,64.1693,64.0491,64.1323,89071.0
2023-03-02 10:25:00,69.42,69.55,69.4,69.52,129209.0,64.1415,64.2617,64.1231,64.2339,129209.0
2023-03-02 10:30:00,69.53,69.61,69.5,69.58,100717.0,64.2432,64.3171,64.2155,64.2894,100717.0
2023-03-02 10:35:00,69.58,69.61,69.5,69.5,69717.0,64.2894,64.3171,64.2155,64.2155,69717.0
2023-03-02 10:40:00,69.5,69.51,69.43,69.46,115288.0,64.2155,64.2247,64.1508,64.1785,115288.0
2023-03-02 10:45:00,69.46,69.52,69.45,69.5,298725.0,64.1785,64.2339,64.1693,64.2155,298725.0
2023-03-02 10:50:00,69.51,69.61,69.5,69.6,84787.0,64.2247,64.3171,64.2155,64.3078,84787.0
2023-03-02 10:55:00,69.6,69.63,69.58,69.58,262699.0,64.3078,64.3356,64.2894,64.2894,262699.0
2023-03-02 11:00:00,69.58,69.62,69.56,69.59,118858.0,64.2894,64.3263,64.2709,64.2986,118858.0
2023-03-02 11:05:00,69.59,69.65,69.59,69.62,63788.0,64.2986,64.354,64.2986,64.3263,63788.0
2023-03-02 11:10:00,69.61,69.63,69.56,69.57,176722.0,64.3171,64.3356,64.2709,64.2801,176722.0
2023-03-02 11:15:00,69.57,69.63,69.56,69.59,206216.0,64.2801,64.3356,64.2709,64.2986,206216.0
2023-03-02 11:20:00,69.59,69.6,69.56,69.56,217450.0,64.2986,64.3078,64.2709,64.2709,217450.0
2023-03-02 11:25:00,69.56,69.58,69.49,69.5,578688.0,64.2709,64.2894,64.2062,64.2155,578688.0
2023-03-02 11:30:00,69.49,69.6,69.49,69.56,1135866.0,64.2062,64.3078,64.2062,64.2709,1135866.0
2023-03-02 11:35:00,69.56,69.57,69.51,69.53,383553.0,64.2709,64.2801,64.2247,64.2432,383553.0
2023-03-02 11:40:00,69.54,69.56,69.5,69.51,194046.0,64.2524,64.2709,64.2155,64.2247,194046.0
2023-03-02 11:45:00,69.51,69.54,69.5,69.54,91716.0,64.2247,64.2524,64.2155,64.2524,91716.0
2023-03-02 11:50:00,69.54,69.56,69.49,69.51,84336.0,64.2524,64.2709,64.2062,64.2247,84336.0
2023-03-02 11:55:00,69.51,69.55,69.5,69.53,130840.0,64.2247,64.2617,64.2155,64.2432,130840.0
2023-03-02 12:00:00,69.53,69.56,69.5,69.53,68734.0,64.2432,64.2709,64.2155,64.2432,68734.0
2023-03-02 12:05:00,69.52,69.53,69.49,69.53,90602.0,64.2339,64.2432,64.2062,64.2432,90602.0
2023-03-02 12:10:00,69.53,69.53,69.48,69.48,104850.0,64.2432,64.2432,64.197,64.197,104850.0
2023-03-02 12:15:00,69.49,69.5,69.42,69.43,126987.0,64.2062,64.2155,64.1415,64.1508,126987.0
2023-03-02 12:20:00,69.44,69.47,69.43,69.46,127882.0,64.16,64.1877,64.1508,64.1785,127882.0
2023-03-02 12:25:00,69.47,69.5,69.45,69.47,216992.0,64.1877,64.2155,64.1693,64.1877,216992.0
2023-03-02 12:30:00,69.47,69.53,69.46,69.52,261533.0,64.1877,64.2432,64.1785,64.2339,261533.0
2023-03-02 12:35:00,69.52,69.52,69.45,69.46,184909.0,64.2339,64.2339,64.1693,64.1785,184909.0
2023-03-02 12:40:00,69.46,69.47,69.43,69.45,153926.0,64.1785,64.1877,64.1508,64.1693,153926.0
2023-03-02 12:45:00,69.46,69.47,69.43,69.43,166833.0,64.1785,64.1877,64.1508,64.1508,166833.0
2023-03-02 12:50:00,69.44,69.48,69.43,69.48,199639.0,64.16,64.197,64.1508,64.197,199639.0
2023-03-02 12:55:00,69.47,69.49,69.45,69.48,94030.0,64.1877,64.2062,64.1693,64.197,94030.0
2023-03-02 13:00:00,69.48,69.5,69.46,69.47,201004.0,64.197,64.2155,64.1785,64.1877,201004.0
2023-03-02 13:05:00,69.46,69.46,69.43,69.45,300018.0,64.1785,64.1785,64.1508,64.1693,300018.0
2023-03-02 13:10:00,69.45,69.47,69.44,69.45,318281.0,64.1693,64.1877,64.16,64.1693,318281.0
2023-03-02 13:15:00,69.46,69.49,69.45,69.49,300632.0,64.1785,64.2062,64.1693,64.2062,300632.0
2023-03-02 13:20:00,69.49,69.49,69.45,69.46,156728.0,64.2062,64.2062,64.1693,64.1785,156728.0
2023-03-02 13:25:00,69.46,69.47,69.44,69.44,72279.0,64.1785,64.1877,64.16,64.16,72279.0
2023-03-02 13:30:00,69.45,69.47,69.43,69.46,91143.0,64.1693,64.1877,64.1508,64.1785,91143.0
2023-03-02 13:35:00,69.47,69.69,69.47,69.56,680349.0,64.1877,64.391,64.1877,64.2709,680349.0
2023-03-02 13:40:00,69.57,69.62,69.55,69.56,165461.0,64.2801,64.3263,64.2617,64.2709,165461.0
2023-03-02 13:45:00,69.55,69.62,69.55,69.6,107973.0,64.2617,64.3263,64.2617,64.3078,107973.0
2023-03-02 13:50:00,69.6,69.67,69.59,69.66,149083.0,64.3078,64.3725,64.2986,64.3633,149083.0
2023-03-02 13:55:00,69.66,69.73,69.65,69.71,290313.0,64.3633,64.428,64.354,64.4095,290313.0
2023-03-02 14:00:00,69.72,69.8,69.71,69.75,256043.0,64.4187,64.4926,64.4095,64.4464,256043.0
2023-03-02 14:05:00,69.76,69.77,69.72,69.73,145689.0,64.4557,64.4649,64.4187,64.428,145689.0
2023-03-02 14:10:00,69.73,69.77,69.69,69.69,138625.0,64.428,64.4649,64.391,64.391,138625.0
2023-03-02 14:15:00,69.7,69.73,69.67,69.73,132392.0,64.4002,64.428,64.3725,64.428,132392.0
2023-03-02 14:20:00,69.74,69.75,69.71,69.73,173965.0,64.4372,64.4464,64.4095,64.428,173965.0
2023-03-02 14:25:00,69.74,69.81,69.73,69.8,343517.0,64.4372,64.5019,64.428,64.4926,343517.0
2023-03-02 14:30:00,69.8,69.83,69.76,69.78,201229.0,64.4926,64.5204,64.4557,64.4742,201229.0
2023-03-02 14:35:00,69.77,69.77,69.71,69.73,267465.0,64.4649,64.4649,64.4095,64.428,267465.0
2023-03-02 14:40:00,69.72,69.77,69.72,69.74,159200.0,64.4187,64.4649,64.4187,64.4372,159200.0
2023-03-02 14:45:00,69.74,69.77,69.72,69.76,145480.0,64.4372,64.4649,64.4187,64.4557,145480.0
2023-03-02 14:50:00,69.77,69.77,69.71,69.73,153630.0,64.4649,64.4649,64.4095,64.428,153630.0
2023-03-02 14:55:00,69.73,69.75,69.72,69.73,193006.0,64.428,64.4464,64.4187,64.428,193006.0
2023-03-02 15:00:00,69.73,69.78,69.68,69.71,350466.0,64.428,64.4742,64.3818,64.4095,350466.0
2023-03-02 15:05:00,69.7,69.73,69.68,69.73,132818.0,64.4002,64.428,64.3818,64.428,132818.0
2023-03-02 15:10:00,69.73,69.77,69.72,69.76,116977.0,64.428,64.4649,64.4187,64.4557,116977.0
2023-03-02 15:15:00,69.76,69.82,69.74,69.76,178325.0,64.4557,64.5111,64.4372,64.4557,178325.0
2023-03-02 15:20:00,69.75,69.79,69.74,69.77,176770.0,64.4464,64.4834,64.4372,64.4649,176770.0
2023-03-02 15:25:00,69.77,69.82,69.76,69.8,234624.0,64.4649,64.5111,64.4557,64.4926,234624.0
2023-03-02 15:30:00,69.8,69.84,69.79,69.84,225095.0,64.4926,64.5296,64.4834,64.5296,225095.0
2023-03-02 15:35:00,69.83,69.92,69.82,69.89,306196.0,64.5204,64.6035,64.5111,64.5758,306196.0
2023-03-02 15:40:00,69.89,69.89,69.84,69.84,299968.0,64.5758,64.5758,64.5296,64.5296,299968.0
2023-03-02 15:45:00,69.84,69.87,69.82,69.87,533308.0,64.5296,64.5573,64.5111,64.5573,533308.0
2023-03-02 15:50:00,69.86,69.86,69.79,69.81,822293.0,64.5481,64.5481,64.4834,64.5019,822293.0
2023-03-02 15:55:00,69.81,69.85,69.8,69.85,1037649.0,64.5019,64.5388,64.4926,64.5388,1037649.0
2023-03-03 09:30:00,70.25,70.28,70.21,70.26,155275.0,64.9084,64.9361,64.8715,64.9177,155275.0
2023-03-03 09:35:00,70.27,70.28,70.22,70.23,146175.0,64.9269,64.9361,64.8807,64.8899,146175.0
2023-03-03 09:40:00,70.23,70.29,70.22,70.25,108586.0,64.8899,64.9454,64.8807,64.9084,108586.0
2023-03-03 09:45:00,70.25,70.35,70.24,70.33,215486.0,64.9084,65.0008,64.8992,64.9823,215486.0
2023-03-03 09:50:00,70.33,70.38,70.28,70.36,137341.0,64.9823,65.0285,64.9361,65.0101,137341.0
2023-03-03 09:55:00,70.36,70.38,70.32,70.35,286179.0,65.0101,65.0285,64.9731,65.0008,286179.0
2023-03-03 10:00:00,70.36,70.36,70.11,70.22,427060.0,65.0101,65.0101,64.7791,64.8807,427060.0
2023-03-03 10:05:00,70.21,70.21,70.05,70.15,155137.0,64.8715,64.8715,64.7236,64.816,155137.0
2023-03-03 10:10:00,70.15,70.32,70.13,70.32,135109.0,64.816,64.9731,64.7975,64.9731,135109.0
2023-03-03 10:15:00,70.31,70.37,70.27,70.27,179822.0,64.9639,65.0193,64.9269,64.9269,179822.0
2023-03-03 10:20:00,70.28,70.38,70.25,70.37,169091.0,64.9361,65.0285,64.9084,65.0193,169091.0
2023-03-03 10:25:00,70.39,70.44,70.33,70.39,353041.0,65.0378,65.084,64.9823,65.0378,353041.0
2023-03-03 10:30:00,70.39,70.4,70.3,70.31,176899.0,65.0378,65.047,64.9546,64.9639,176899.0
2023-03-03 10:35:00,70.31,70.34,70.28,70.3,278818.0,64.9639,64.9916,64.9361,64.9546,278818.0
2023-03-03 10:40:00,70.3,70.35,70.28,70.34,125797.0,64.9546,65.0008,64.9361,64.9916,125797.0
2023-03-03 10:45:00,70.34,70.36,70.3,70.31,423620.0,64.9916,65.0101,64.9546,64.9639,423620.0
2023-03-03 10:50:00,70.3,70.3,70.22,70.26,128278.0,64.9546,64.9546,64.8807,64.9177,128278.0
2023-03-03 10:55:00,70.26,70.31,70.25,70.26,128012.0,64.9177,64.9639,64.9084,64.9177,128012.0
2023-03-03 11:00:00,70.26,70.32,70.25,70.27,263356.0,64.9177,64.9731,64.9084,64.9269,263356.0
2023-03-03 11:05:00,70.28,70.31,70.26,70.29,134579.0,64.9361,64.9639,64.9177,64.9454,134579.0
2023-03-03 11:10:00,70.29,70.33,70.24,70.33,233649.0,64.9454,64.9823,64.8992,64.9823,233649.0
2023-03-03 11:15:00,70.33,70.4,70.31,70.38,362064.0,64.9823,65.047,64.9639,65.0285,362064.0
2023-03-03 11:20:00,70.37,70.4,70.34,70.4,610767.0,65.0193,65.047,64.9916,65.047,610767.0
2023-03-03 11:25:00,70.4,70.41,70.37,70.41,473829.0,65.047,65.0563,65.0193,65.0563,473829.0
2023-03-03 11:30:00,70.41,70.44,70.36,70.37,652648.0,65.0563,65.084,65.0101,65.0193,652648.0
2023-03-03 11:35:00,70.37,70.44,70.36,70.39,564568.0,65.0193,65.084,65.0101,65.0378,564568.0
2023-03-03 11:40:00,70.39,70.43,70.37,70.43,404998.0,65.0378,65.0747,65.0193,65.0747,404998.0
2023-03-03 11:45:00,70.42,70.47,70.42,70.44,374375.0,65.0655,65.1117,65.0655,65.084,374375.0
2023-03-03 11:50:00,70.44,70.51,70.43,70.48,460839.0,65.084,65.1487,65.0747,65.1209,460839.0
2023-03-03 11:55:00,70.48,70.56,70.48,70.54,316472.0,65.1209,65.1949,65.1209,65.1764,316472.0
2023-03-03 12:00:00,70.54,70.55,70.51,70.52,221717.0,65.1764,65.1856,65.1487,65.1579,221717.0
2023-03-03 12:05:00,70.52,70.55,70.5,70.53,178711.0,65.1579,65.1856,65.1394,65.1671,178711.0
2023-03-03 12:10:00,70.54,70.59,70.53,70.56,282398.0,65.1764,65.2226,65.1671,65.1949,282398.0
2023-03-03 12:15:00,70.56,70.56,70.51,70.53,199871.0,65.1949,65.1949,65.1487,65.1671,199871.0
2023-03-03 12:20:00,70.53,70.56,70.51,70.56,430380.0,65.1671,65.1949,65.1487,65.1949,430380.0
2023-03-03 12:25:00,70.56,70.59,70.53,70.58,296559.0,65.1949,65.2226,65.1671,65.2133,296559.0
2023-03-03 12:30:00,70.58,70.59,70.55,70.56,383465.0,65.2133,65.2226,65.1856,65.1949,383465.0
2023-03-03 12:35:00,70.56,70.58,70.53,70.56,290245.0,65.1949,65.2133,65.1671,65.1949,290245.0
2023-03-03 12:40:00,70.55,70.6,70.55,70.58,260979.0,65.1856,65.2318,65.1856,65.2133,260979.0
2023-03-03 12:45:00,70.59,70.6,70.57,70.59,215513.0,65.2226,65.2318,65.2041,65.2226,215513.0
2023-03-03 12:50:00,70.59,70.63,70.58,70.62,252183.0,65.2226,65.2595,65.2133,65.2503,252183.0
2023-03-03 12:55:00,70.63,70.67,70.62,70.65,267932.0,65.2595,65.2965,65.2503,65.278,267932.0
2023-03-03 13:00:00,70.66,70.68,70.64,70.67,284506.0,65.2873,65.3057,65.2688,65.2965,284506.0
2023-03-03 13:05:00,70.67,70.72,70.66,70.7,431674.0,65.2965,65.3427,65.2873,65.3242,431674.0
2023-03-03 13:10:00,70.71,70.72,70.69,70.71,383429.0,65.3334,65.3427,65.315,65.3334,383429.0
2023-03-03 13:15:00,70.7,70.71,70.66,70.67,283410.0,65.3242,65.3334,65.2873,65.2965,283410.0
2023-03-03 13:20:00,70.67,70.67,70.65,70.67,179207.0,65.2965,65.2965,65.278,65.2965,179207.0
2023-03-03 13:25:00,70.67,70.7,70.66,70.69,244342.0,65.2965,65.3242,65.2873,65.315,244342.0
2023-03-03 13:30:00,70.68,70.69,70.63,70.64,228706.0,65.3057,65.315,65.2595,65.2688,228706.0
2023-03-03 13:35:00,70.64,70.65,70.62,70.64,176463.0,65.2688,65.278,65.2503,65.2688,176463.0
2023-03-03 13:40:00,70.65,70.67,70.63,70.66,161111.0,65.278,65.2965,65.2595,65.2873,161111.0
2023-03-03 13:45:00,70.67,70.68,70.65,70.67,178811.0,65.2965,65.3057,65.278,65.2965,178811.0
2023-03-03 13:50:00,70.67,70.68,70.65,70.67,170002.0,65.2965,65.3057,65.278,65.2965,170002.0
2023-03-03 13:55:00,70.67,70.68,70.65,70.67,170089.0,65.2965,65.3057,65.278,65.2965,170089.0
2023-03-03 14:00:00,70.68,70.69,70.64,70.67,325495.0,65.3057,65.315,65.2688,65.2965,325495.0
2023-03-03 14:05:00,70.67,70.72,70.67,70.71,308421.0,65.2965,65.3427,65.2965,65.3334,308421.0
2023-03-03 14:10:00,70.7,70.78,70.7,70.78,334503.0,65.3242,65.3981,65.3242,65.3981,334503.0
2023-03-03 14:15:00,70.77,70.78,70.72,70.73,228863.0,65.3889,65.3981,65.3427,65.3519,228863.0
2023-03-03 14:20:00,70.73,70.76,70.73,70.76,226888.0,65.3519,65.3796,65.3519,65.3796,226888.0
2023-03-03 14:25:00,70.76,70.77,70.75,70.77,123962.0,65.3796,65.3889,65.3704,65.3889,123962.0
2023-03-03 14:30:00,70.77,70.8,70.76,70.8,206524.0,65.3889,65.4166,65.3796,65.4166,206524.0
2023-03-03 14:35:00,70.79,70.8,70.76,70.77,199773.0,65.4074,65.4166,65.3796,65.3889,199773.0
2023-03-03 14:40:00,70.78,70.8,70.76,70.78,215247.0,65.3981,65.4166,65.3796,65.3981,215247.0
2023-03-03 14:45:00,70.78,70.8,70.77,70.8,160452.0,65.3981,65.4166,65.3889,65.4166,160452.0
2023-03-03 14:50:00,70.8,70.84,70.79,70.81,246300.0,65.4166,65.4536,65.4074,65.4258,246300.0
2023-03-03 14:55:00,70.81,70.85,70.8,70.84,297875.0,65.4258,65.4628,65.4166,65.4536,297875.0
2023-03-03 15:00:00,70.84,70.87,70.81,70.87,217539.0,65.4536,65.4813,65.4258,65.4813,217539.0
2023-03-03 15:05:00,70.86,70.92,70.86,70.9,372456.0,65.472,65.5275,65.472,65.509,372456.0
2023-03-03 15:10:00,70.9,70.9,70.86,70.88,363159.0,65.509,65.509,65.472,65.4905,363159.0
2023-03-03 15:15:00,70.88,70.88,70.82,70.83,288037.0,65.4905,65.4905,65.4351,65.4443,288037.0
2023-03-03 15:20:00,70.83,70.86,70.82,70.83,385792.0,65.4443,65.472,65.4351,65.4443,385792.0
2023-03-03 15:25:00,70.83,70.84,70.78,70.83,304618.0,65.4443,65.4536,65.3981,65.4443,304618.0
2023-03-03 15:30:00,70.83,70.84,70.79,70.8,126928.0,65.4443,65.4536,65.4074,65.4166,126928.0
2023-03-03 15:35:00,70.8,70.8,70.77,70.79,200514.0,65.4166,65.4166,65.3889,65.4074,200514.0
2023-03-03 15:40:00,70.79,70.79,70.76,70.78,241554.0,65.4074,65.4074,65.3796,65.3981,241554.0
2023-03-03 15:45:00,70.77,70.79,70.75,70.78,381462.0,65.3889,65.4074,65.3704,65.3981,381462.0
2023-03-03 15:50:00,70.78,70.81,70.76,70.79,559771.0,65.3981,65.4258,65.3796,65.4074,559771.0
2023-03-03 15:55:00,70.8,70.88,70.79,70.88,965463.0,65.4166,65.4905,65.4074,65.4905,965463.0
2023-03-06 09:30:00,70.72,70.76,70.64,70.7,185565.0,65.3427,65.3796,65.2688,65.3242,185565.0
2023-03-06 09:35:00,70.7,70.74,70.67,70.72,147240.0,65.3242,65.3612,65.2965,65.3427,147240.0
2023-03-06 09:40:00,70.72,70.75,70.68,70.72,133929.0,65.3427,65.3704,65.3057,65.3427,133929.0
2023-03-06 09:45:00,70.72,70.75,70.66,70.71,131501.0,65.3427,65.3704,65.2873,65.3334,131501.0
2023-03-06 09:50:00,70.71,70.75,70.67,70.75,315651.0,65.3334,65.3704,65.2965,65.3704,315651.0
2023-03-06 09:55:00,70.75,70.78,70.72,70.75,88387.0,65.3704,65.3981,65.3427,65.3704,88387.0
2023-03-06 10:00:00,70.76,70.79,70.68,70.79,114360.0,65.3796,65.4074,65.3057,65.4074,114360.0
2023-03-06 10:05:00,70.79,70.88,70.78,70.84,336056.0,65.4074,65.4905,65.3981,65.4536,336056.0
2023-03-06 10:10:00,70.85,70.88,70.83,70.87,233696.0,65.4628,65.4905,65.4443,65.4813,233696.0
2023-03-06 10:15:00,70.87,70.92,70.84,70.92,280983.0,65.4813,65.5275,65.4536,65.5275,280983.0
2023-03-06 10:20:00,70.92,70.93,70.85,70.87,184888.0,65.5275,65.5367,65.4628,65.4813,184888.0
2023-03-06 10:25:00,70.88,70.89,70.83,70.84,98232.0,65.4905,65.4998,65.4443,65.4536,98232.0
2023-03-06 10:30:00,70.84,70.87,70.81,70.86,144391.0,65.4536,65.4813,65.4258,65.472,144391.0
2023-03-06 10:35:00,70.86,70.88,70.83,70.87,137720.0,65.472,65.4905,65.4443,65.4813,137720.0
2023-03-06 10:40:00,70.88,70.92,70.86,70.89,387871.0,65.4905,65.5275,65.472,65.4998,387871.0
2023-03-06 10:45:00,70.89,70.91,70.84,70.85,205902.0,65.4998,65.5182,65.4536,65.4628,205902.0
2023-03-06 10:50:00,70.85,70.89,70.82,70.84,289651.0,65.4628,65.4998,65.4351,65.4536,289651.0
2023-03-06 10:55:00,70.84,70.85,70.79,70.81,297234.0,65.4536,65.4628,65.4074,65.4258,297234.0
2023-03-06 11:00:00,70.8,70.86,70.79,70.85,208302.0,65.4166,65.472,65.4074,65.4628,208302.0
2023-03-06 11:05:00,70.84,70.89,70.84,70.88,107298.0,65.4536,65.4998,65.4536,65.4905,107298.0
2023-03-06 11:10:00,70.87,70.9,70.86,70.9,128842.0,65.4813,65.509,65.472,65.509,128842.0
2023-03-06 11:15:00,70.89,70.9,70.85,70.88,200878.0,65.4998,65.509,65.4628,65.4905,200878.0
2023-03-06 11:20:00,70.87,70.88,70.82,70.83,439564.0,65.4813,65.4905,65.4351,65.4443,439564.0
2023-03-06 11:25:00,70.84,70.85,70.79,70.8,258546.0,65.4536,65.4628,65.4074,65.4166,258546.0
2023-03-06 11:30:00,70.8,70.83,70.79,70.82,384186.0,65.4166,65.4443,65.4074,65.4351,384186.0
2023-03-06 11:35:00,70.81,70.86,70.81,70.86,114198.0,65.4258,65.472,65.4258,65.472,114198.0
2023-03-06 11:40:00,70.85,70.87,70.84,70.85,223104.0,65.4628,65.4813,65.4536,65.4628,223104.0
2023-03-06 11:45:00,70.86,70.87,70.84,70.87,218107.0,65.472,65.4813,65.4536,65.4813,218107.0
2023-03-06 11:50:00,70.86,70.91,70.85,70.9,120938.0,65.472,65.5182,65.4628,65.509,120938.0
2023-03-06 11:55:00,70.91,70.93,70.89,70.92,210404.0,65.5182,65.5367,65.4998,65.5275,210404.0
2023-03-06 12:00:00,70.92,70.95,70.9,70.92,190938.0,65.5275,65.5552,65.509,65.5275,190938.0
2023-03-06 12:05:00,70.93,70.94,70.91,70.92,193749.0,65.5367,65.546,65.5182,65.5275,193749.0
2023-03-06 12:10:00,70.93,70.96,70.92,70.96,166418.0,65.5367,65.5644,65.5275,65.5644,166418.0
2023-03-06 12:15:00,70.95,71.0,70.95,70.99,305634.0,65.5552,65.6014,65.5552,65.5922,305634.0
2023-03-06 12:20:00,71.0,71.0,70.93,70.94,437133.0,65.6014,65.6014,65.5367,65.546,437133.0
2023-03-06 12:25:00,70.94,70.94,70.9,70.92,436013.0,65.546,65.546,65.509,65.5275,436013.0
2023-03-06 12:30:00,70.92,70.93,70.88,70.9,262364.0,65.5275,65.5367,65.4905,65.509,262364.0
2023-03-06 12:35:00,70.89,70.91,70.86,70.88,525865.0,65.4998,65.5182,65.472,65.4905,525865.0
2023-03-06 12:40:00,70.87,70.9,70.86,70.86,153035.0,65.4813,65.509,65.472,65.472,153035.0
2023-03-06 12:45:00,70.87,70.88,70.8,70.82,349941.0,65.4813,65.4905,65.4166,65.4351,349941.0
2023-03-06 12:50:00,70.82,70.83,70.79,70.82,317415.0,65.4351,65.4443,65.4074,65.4351,317415.0
2023-03-06 12:55:00,70.81,70.85,70.8,70.84,266493.0,65.4258,65.4628,65.4166,65.4536,266493.0
2023-03-06 13:00:00,70.84,70.86,70.82,70.83,392173.0,65.4536,65.472,65.4351,65.4443,392173.0
2023-03-06 13:05:00,70.84,70.85,70.74,70.77,350713.0,65.4536,65.4628,65.3612,65.3889,350713.0
2023-03-06 13:10:00,70.78,70.79,70.75,70.78,194422.0,65.3981,65.4074,65.3704,65.3981,194422.0
2023-03-06 13:15:00,70.78,70.81,70.76,70.8,223198.0,65.3981,65.4258,65.3796,65.4166,223198.0
2023-03-06 13:20:00,70.81,70.82,70.79,70.8,747398.0,65.4258,65.4351,65.4074,65.4166,747398.0
2023-03-06 13:25:00,70.8,70.82,70.76,70.8,403820.0,65.4166,65.4351,65.3796,65.4166,403820.0
2023-03-06 13:30:00,70.79,70.81,70.78,70.78,188602.0,65.4074,65.4258,65.3981,65.3981,188602.0
2023-03-06 13:35:00,70.79,70.8,70.73,70.75,317524.0,65.4074,65.4166,65.3519,65.3704,317524.0
2023-03-06 13:40:00,70.74,70.76,70.72,70.75,248119.0,65.3612,65.3796,65.3427,65.3704,248119.0
2023-03-06 13:45:00,70.75,70.75,70.7,70.72,231209.0,65.3704,65.3704,65.3242,65.3427,231209.0
2023-03-06 13:50:00,70.71,70.72,70.68,70.71,124601.0,65.3334,65.3427,65.3057,65.3334,124601.0
2023-03-06 13:55:00,70.7,70.7,70.66,70.68,114959.0,65.3242,65.3242,65.2873,65.3057,114959.0
2023-03-06 14:00:00,70.69,70.71,70.67,70.7,138969.0,65.315,65.3334,65.2965,65.3242,138969.0
2023-03-06 14:05:00,70.71,70.73,70.7,70.7,88733.0,65.3334,65.3519,65.3242,65.3242,88733.0
2023-03-06 14:10:00,70.71,70.74,70.69,70.72,120307.0,65.3334,65.3612,65.315,65.3427,120307.0
2023-03-06 14:15:00,70.72,70.72,70.66,70.67,128464.0,65.3427,65.3427,65.2873,65.2965,128464.0
2023-03-06 14:20:00,70.68,70.69,70.66,70.68,298654.0,65.3057,65.315,65.2873,65.3057,298654.0
2023-03-06 14:25:00,70.67,70.7,70.64,70.69,325878.0,65.2965,65.3242,65.2688,65.315,325878.0
2023-03-06 14:30:00,70.69,70.73,70.68,70.7,229994.0,65.315,65.3519,65.3057,65.3242,229994.0
2023-03-06 14:35:00,70.69,70.71,70.68,70.71,220678.0,65.315,65.3334,65.3057,65.3334,220678.0
2023-03-06 14:40:00,70.7,70.73,70.69,70.73,202170.0,65.3242,65.3519,65.315,65.3519,202170.0
2023-03-06 14:45:00,70.73,70.73,70.68,70.69,170687.0,65.3519,65.3519,65.3057,65.315,170687.0
2023-03-06 14:50:00,70.68,70.71,70.68,70.7,339404.0,65.3057,65.3334,65.3057,65.3242,339404.0
2023-03-06 14:55:00,70.7,70.72,70.66,70.67,294162.0,65.3242,65.3427,65.2873,65.2965,294162.0
2023-03-06 15:00:00,70.68,70.7,70.66,70.67,285711.0,65.3057,65.3242,65.2873,65.2965,285711.0
2023-03-06 15:05:00,70.66,70.7,70.65,70.7,246258.0,65.2873,65.3242,65.278,65.3242,246258.0
2023-03-06 15:10:00,70.7,70.71,70.64,70.66,391772.0,65.3242,65.3334,65.2688,65.2873,391772.0
2023-03-06 15:15:00,70.66,70.67,70.64,70.67,173026.0,65.2873,65.2965,65.2688,65.2965,173026.0
2023-03-06 15:20:00,70.67,70.67,70.63,70.65,455647.0,65.2965,65.2965,65.2595,65.278,455647.0
2023-03-06 15:25:00,70.64,70.66,70.63,70.65,155314.0,65.2688,65.2873,65.2595,65.278,155314.0
2023-03-06 15:30:00,70.65,70.67,70.62,70.65,270317.0,65.278,65.2965,65.2503,65.278,270317.0
2023-03-06 15:35:00,70.65,70.69,70.64,70.69,207930.0,65.278,65.315,65.2688,65.315,207930.0
2023-03-06 15:40:00,70.68,70.69,70.67,70.69,278985.0,65.3057,65.315,65.2965,65.315,278985.0
2023-03-06 15:45:00,70.69,70.71,70.68,70.71,296278.0,65.315,65.3334,65.3057,65.3334,296278.0
2023-03-06 15:50:00,70.71,70.72,70.68,70.69,360307.0,65.3334,65.3427,65.3057,65.315,360307.0
2023-03-06 15:55:00,70.7,70.73,70.68,70.71,1380959.0,65.3242,65.3519,65.3057,65.3334,1380959.0
2023-03-07 09:30:00,70.62,70.65,70.59,70.63,360531.0,65.2503,65.278,65.2226,65.2595,360531.0
2023-03-07 09:35:00,70.62,70.66,70.59,70.59,88428.0,65.2503,65.2873,65.2226,65.2226,88428.0
2023-03-07 09:40:00,70.6,70.61,70.52,70.53,118322.0,65.2318,65.2411,65.1579,65.1671,118322.0
2023-03-07 09:45:00,70.52,70.59,70.51,70.58,63011.0,65.1579,65.2226,65.1487,65.2133,63011.0
2023-03-07 09:50:00,70.57,70.63,70.57,70.62,286901.0,65.2041,65.2595,65.2041,65.2503,286901.0
2023-03-07 09:55:00,70.62,70.62,70.58,70.59,84537.0,65.2503,65.2503,65.2133,65.2226,84537.0
2023-03-07 10:00:00,70.58,70.58,70.03,70.03,473341.0,65.2133,65.2133,64.7052,64.7052,473341.0
2023-03-07 10:05:00,70.02,70.09,69.92,69.95,420069.0,64.6959,64.7606,64.6035,64.6312,420069.0
2023-03-07 10:10:00,69.95,70.07,69.89,70.02,391600.0,64.6312,64.7421,64.5758,64.6959,391600.0
2023-03-07 10:15:00,70.02,70.05,69.9,69.95,216859.0,64.6959,64.7236,64.585,64.6312,216859.0
2023-03-07 10:20:00,69.96,70.22,69.96,70.13,203063.0,64.6405,64.8807,64.6405,64.7975,203063.0
2023-03-07 10:25:00,70.13,70.16,70.03,70.07,284278.0,64.7975,64.8253,64.7052,64.7421,284278.0
2023-03-07 10:30:00,70.07,70.27,70.03,70.19,275512.0,64.7421,64.9269,64.7052,64.853,275512.0
2023-03-07 10:35:00,70.18,70.29,70.12,70.15,231449.0,64.8437,64.9454,64.7883,64.816,231449.0
2023-03-07 10:40:00,70.14,70.17,69.99,70.0,307971.0,64.8068,64.8345,64.6682,64.6774,307971.0
2023-03-07 10:45:00,70.0,70.17,69.98,70.11,178220.0,64.6774,64.8345,64.659,64.7791,178220.0
2023-03-07 10:50:00,70.12,70.13,69.88,69.93,273039.0,64.7883,64.7975,64.5666,64.6128,273039.0
2023-03-07 10:55:00,69.94,69.97,69.85,69.89,149796.0,64.622,64.6497,64.5388,64.5758,149796.0
2023-03-07 11:00:00,69.89,70.03,69.87,69.98,190746.0,64.5758,64.7052,64.5573,64.659,190746.0
2023-03-07 11:05:00,69.98,70.03,69.91,69.93,141543.0,64.659,64.7052,64.5943,64.6128,141543.0
2023-03-07 11:10:00,69.95,70.02,69.91,69.91,421465.0,64.6312,64.6959,64.5943,64.5943,421465.0
2023-03-07 11:15:00,69.91,69.93,69.88,69.9,175218.0,64.5943,64.6128,64.5666,64.585,175218.0
2023-03-07 11:20:00,69.91,69.92,69.82,69.83,135163.0,64.5943,64.6035,64.5111,64.5204,135163.0
2023-03-07 11:25:00,69.83,69.87,69.77,69.78,172175.0,64.5204,64.5573,64.4649,64.4742,172175.0
2023-03-07 11:30:00,69.78,69.84,69.75,69.77,317786.0,64.4742,64.5296,64.4464,64.4649,317786.0
2023-03-07 11:35:00,69.77,69.86,69.76,69.85,202237.0,64.4649,64.5481,64.4557,64.5388,202237.0
2023-03-07 11:40:00,69.85,69.91,69.77,69.91,246266.0,64.5388,64.5943,64.4649,64.5943,246266.0
2023-03-07 11:45:00,69.91,69.94,69.87,69.91,200046.0,64.5943,64.622,64.5573,64.5943,200046.0
2023-03-07 11:50:00,69.9,69.93,69.83,69.84,304711.0,64.585,64.6128,64.5204,64.5296,304711.0
2023-03-07 11:55:00,69.84,69.84,69.77,69.8,378857.0,64.5296,64.5296,64.4649,64.4926,378857.0
2023-03-07 12:00:00,69.79,69.83,69.78,69.79,224209.0,64.4834,64.5204,64.4742,64.4834,224209.0
2023-03-07 12:05:00,69.78,69.81,69.75,69.81,211796.0,64.4742,64.5019,64.4464,64.5019,211796.0
2023-03-07 12:10:00,69.8,69.85,69.79,69.8,101486.0,64.4926,64.5388,64.4834,64.4926,101486.0
2023-03-07 12:15:00,69.8,69.86,69.77,69.86,188872.0,64.4926,64.5481,64.4649,64.5481,188872.0
2023-03-07 12:20:00,69.88,70.03,69.87,69.92,384063.0,64.5666,64.7052,64.5573,64.6035,384063.0
2023-03-07 12:25:00,69.92,70.03,69.91,69.92,271184.0,64.6035,64.7052,64.5943,64.6035,271184.0
2023-03-07 12:30:00,69.91,69.94,69.89,69.92,235473.0,64.5943,64.622,64.5758,64.6035,235473.0
2023-03-07 12:35:00,69.92,69.94,69.84,69.89,240592.0,64.6035,64.622,64.5296,64.5758,240592.0
2023-03-07 12:40:00,69.89,69.9,69.81,69.84,277310.0,64.5758,64.585,64.5019,64.5296,277310.0
2023-03-07 12:45:00,69.85,69.89,69.83,69.86,209060.0,64.5388,64.5758,64.5204,64.5481,209060.0
2023-03-07 12:50:00,69.86,69.9,69.78,69.78,189380.0,64.5481,64.585,64.4742,64.4742,189380.0
2023-03-07 12:55:00,69.79,69.83,69.77,69.77,305990.0,64.4834,64.5204,64.4649,64.4649,305990.0
2023-03-07 13:00:00,69.78,69.83,69.75,69.76,205131.0,64.4742,64.5204,64.4464,64.4557,205131.0
2023-03-07 13:05:00,69.76,69.77,69.72,69.74,292051.0,64.4557,64.4649,64.4187,64.4372,292051.0
2023-03-07 13:10:00,69.75,69.77,69.7,69.7,296364.0,64.4464,64.4649,64.4002,64.4002,296364.0
2023-03-07 13:15:00,69.71,69.73,69.69,69.7,310840.0,64.4095,64.428,64.391,64.4002,310840.0
2023-03-07 13:20:00,69.7,69.71,69.66,69.67,319584.0,64.4002,64.4095,64.3633,64.3725,319584.0
2023-03-07 13:25:00,69.66,69.7,69.65,69.69,334783.0,64.3633,64.4002,64.354,64.391,334783.0
2023-03-07 13:30:00,69.69,69.72,69.63,69.64,352977.0,64.391,64.4187,64.3356,64.3448,352977.0
2023-03-07 13:35:00,69.63,69.66,69.6,69.64,339256.0,64.3356,64.3633,64.3078,64.3448,339256.0
2023-03-07 13:40:00,69.64,69.64,69.57,69.58,426032.0,64.3448,64.3448,64.2801,64.2894,426032.0
2023-03-07 13:45:00,69.58,69.59,69.52,69.53,449432.0,64.2894,64.2986,64.2339,64.2432,449432.0
2023-03-07 13:50:00,69.54,69.57,69.51,69.53,309392.0,64.2524,64.2801,64.2247,64.2432,309392.0
2023-03-07 13:55:00,69.54,69.57,69.51,69.55,368895.0,64.2524,64.2801,64.2247,64.2617,368895.0
2023-03-07 14:00:00,69.55,69.61,69.54,69.56,385237.0,64.2617,64.3171,64.2524,64.2709,385237.0
2023-03-07 14:05:00,69.56,69.6,69.55,69.59,246905.0,64.2709,64.3078,64.2617,64.2986,246905.0
2023-03-07 14:10:00,69.59,69.6,69.55,69.58,341567.0,64.2986,64.3078,64.2617,64.2894,341567.0
2023-03-07 14:15:00,69.57,69.6,69.54,69.58,396247.0,64.2801,64.3078,64.2524,64.2894,396247.0
2023-03-07 14:20:00,69.57,69.59,69.49,69.5,246503.0,64.2801,64.2986,64.2062,64.2155,246503.0
2023-03-07 14:25:00,69.51,69.54,69.49,69.52,168919.0,64.2247,64.2524,64.2062,64.2339,168919.0
2023-03-07 14:30:00,69.51,69.53,69.5,69.52,340282.0,64.2247,64.2432,64.2155,64.2339,340282.0
2023-03-07 14:35:00,69.51,69.53,69.5,69.51,279223.0,64.2247,64.2432,64.2155,64.2247,279223.0
2023-03-07 14:40:00,69.51,69.53,69.48,69.48,230932.0,64.2247,64.2432,64.197,64.197,230932.0
2023-03-07 14:45:00,69.48,69.52,69.46,69.48,195297.0,64.197,64.2339,64.1785,64.197,195297.0
2023-03-07 14:50:00,69.47,69.48,69.45,69.45,274842.0,64.1877,64.197,64.1693,64.1693,274842.0
2023-03-07 14:55:00,69.45,69.49,69.44,69.49,244351.0,64.1693,64.2062,64.16,64.2062,244351.0
2023-03-07 15:00:00,69.48,69.54,69.48,69.52,232171.0,64.197,64.2524,64.197,64.2339,232171.0
2023-03-07 15:05:00,69.52,69.56,69.51,69.53,342483.0,64.2339,64.2709,64.2247,64.2432,342483.0
2023-03-07 15:10:00,69.53,69.58,69.52,69.56,271575.0,64.2432,64.2894,64.2339,64.2709,271575.0
2023-03-07 15:15:00,69.56,69.61,69.56,69.6,266955.0,64.2709,64.3171,64.2709,64.3078,266955.0
2023-03-07 15:20:00,69.6,69.61,69.56,69.57,292890.0,64.3078,64.3171,64.2709,64.2801,292890.0
2023-03-07 15:25:00,69.57,69.57,69.51,69.53,363986.0,64.2801,64.2801,64.2247,64.2432,363986.0
2023-03-07 15:30:00,69.53,69.61,69.52,69.6,293342.0,64.2432,64.3171,64.2339,64.3078,293342.0
2023-03-07 15:35:00,69.59,69.63,69.58,69.61,307317.0,64.2986,64.3356,64.2894,64.3171,307317.0
2023-03-07 15:40:00,69.61,69.63,69.58,69.58,261524.0,64.3171,64.3356,64.2894,64.2894,261524.0
2023-03-07 15:45:00,69.58,69.59,69.53,69.54,370187.0,64.2894,64.2986,64.2432,64.2524,370187.0
2023-03-07 15:50:00,69.53,69.55,69.5,69.51,888369.0,64.2432,64.2617,64.2155,64.2247,888369.0
2023-03-07 15:55:00,69.51,69.54,69.5,69.53,1612064.0,64.2247,64.2524,64.2155,64.2432,1612064.0
2023-03-08 09:30:00,69.74,69.91,69.73,69.81,249295.0,64.4372,64.5943,64.428,64.5019,249295.0
2023-03-08 09:35:00,69.81,69.83,69.77,69.79,267200.0,64.5019,64.5204,64.4649,64.4834,267200.0
2023-03-08 09:40:00,69.79,69.86,69.76,69.78,118280.0,64.4834,64.5481,64.4557,64.4742,118280.0
2023-03-08 09:45:00,69.77,69.86,69.76,69.84,308755.0,64.4649,64.5481,64.4557,64.5296,308755.0
2023-03-08 09:50:00,69.85,69.88,69.84,69.86,78238.0,64.5388,64.5666,64.5296,64.5481,78238.0
2023-03-08 09:55:00,69.86,69.89,69.85,69.87,91441.0,64.5481,64.5758,64.5388,64.5573,91441.0
2023-03-08 10:00:00,69.87,69.88,69.57,69.79,464358.0,64.5573,64.5666,64.2801,64.4834,464358.0
2023-03-08 10:05:00,69.79,69.86,69.75,69.85,312113.0,64.4834,64.5481,64.4464,64.5388,312113.0
2023-03-08 10:10:00,69.82,69.91,69.78,69.79,201410.0,64.5111,64.5943,64.4742,64.4834,201410.0
2023-03-08 10:15:00,69.78,69.79,69.68,69.71,110166.0,64.4742,64.4834,64.3818,64.4095,110166.0
2023-03-08 10:20:00,69.72,69.98,69.66,69.95,346941.0,64.4187,64.659,64.3633,64.6312,346941.0
2023-03-08 10:25:00,69.95,69.99,69.87,69.89,188829.0,64.6312,64.6682,64.5573,64.5758,188829.0
2023-03-08 10:30:00,69.9,70.11,69.86,70.09,328339.0,64.585,64.7791,64.5481,64.7606,328339.0
2023-03-08 10:35:00,70.09,70.1,69.96,69.97,291796.0,64.7606,64.7698,64.6405,64.6497,291796.0
2023-03-08 10:40:00,69.97,69.98,69.92,69.93,157347.0,64.6497,64.659,64.6035,64.6128,157347.0
2023-03-08 10:45:00,69.93,69.94,69.85,69.86,102713.0,64.6128,64.622,64.5388,64.5481,102713.0
2023-03-08 10:50:00,69.85,69.91,69.82,69.86,290730.0,64.5388,64.5943,64.5111,64.5481,290730.0
2023-03-08 10:55:00,69.86,69.88,69.83,69.86,83446.0,64.5481,64.5666,64.5204,64.5481,83446.0
2023-03-08 11:00:00,69.87,69.92,69.85,69.88,166944.0,64.5573,64.6035,64.5388,64.5666,166944.0
2023-03-08 11:05:00,69.89,69.98,69.89,69.97,170794.0,64.5758,64.659,64.5758,64.6497,170794.0
2023-03-08 11:10:00,69.97,70.0,69.91,69.93,214104.0,64.6497,64.6774,64.5943,64.6128,214104.0
2023-03-08 11:15:00,69.94,69.97,69.92,69.94,247738.0,64.622,64.6497,64.6035,64.622,247738.0
2023-03-08 11:20:00,69.94,69.98,69.92,69.95,1233273.0,64.622,64.659,64.6035,64.6312,1233273.0
2023-03-08 11:25:00,69.95,69.96,69.9,69.92,367267.0,64.6312,64.6405,64.585,64.6035,367267.0
2023-03-08 11:30:00,69.93,69.93,69.82,69.83,543761.0,64.6128,64.6128,64.5111,64.5204,543761.0
2023-03-08 11:35:00,69.82,69.89,69.81,69.89,205827.0,64.5111,64.5758,64.5019,64.5758,205827.0
2023-03-08 11:40:00,69.89,69.94,69.88,69.9,186819.0,64.5758,64.622,64.5666,64.585,186819.0
2023-03-08 11:45:00,69.9,69.99,69.89,69.98,284571.0,64.585,64.6682,64.5758,64.659,284571.0
2023-03-08 11:50:00,69.98,70.0,69.95,69.96,182665.0,64.659,64.6774,64.6312,64.6405,182665.0
2023-03-08 11:55:00,69.96,69.97,69.89,69.92,231506.0,64.6405,64.6497,64.5758,64.6035,231506.0
2023-03-08 12:00:00,69.93,69.95,69.9,69.91,72479.0,64.6128,64.6312,64.585,64.5943,72479.0
2023-03-08 12:05:00,69.91,69.93,69.84,69.84,127163.0,64.5943,64.6128,64.5296,64.5296,127163.0
2023-03-08 12:10:00,69.84,69.86,69.8,69.82,259207.0,64.5296,64.5481,64.4926,64.5111,259207.0
2023-03-08 12:15:00,69.82,69.86,69.8,69.85,144928.0,64.5111,64.5481,64.4926,64.5388,144928.0
2023-03-08 12:20:00,69.85,69.87,69.84,69.85,246701.0,64.5388,64.5573,64.5296,64.5388,246701.0
2023-03-08 12:25:00,69.85,69.87,69.8,69.81,180897.0,64.5388,64.5573,64.4926,64.5019,180897.0
2023-03-08 12:30:00,69.81,69.81,69.73,69.78,224732.0,64.5019,64.5019,64.428,64.4742,224732.0
2023-03-08 12:35:00,69.79,69.86,69.78,69.85,321388.0,64.4834,64.5481,64.4742,64.5388,321388.0
2023-03-08 12:40:00,69.85,69.89,69.84,69.86,195199.0,64.5388,64.5758,64.5296,64.5481,195199.0
2023-03-08 12:45:00,69.86,69.87,69.8,69.82,117362.0,64.5481,64.5573,64.4926,64.5111,117362.0
2023-03-08 12:50:00,69.82,69.83,69.78,69.8,230932.0,64.5111,64.5204,64.4742,64.4926,230932.0
2023-03-08 12:55:00,69.8,69.8,69.74,69.77,185564.0,64.4926,64.4926,64.4372,64.4649,185564.0
2023-03-08 13:00:00,69.77,69.8,69.69,69.75,820259.0,64.4649,64.4926,64.391,64.4464,820259.0
2023-03-08 13:05:00,69.75,69.8,69.73,69.75,369275.0,64.4464,64.4926,64.428,64.4464,369275.0
2023-03-08 13:10:00,69.74,69.78,69.71,69.73,292020.0,64.4372,64.4742,64.4095,64.428,292020.0
2023-03-08 13:15:00,69.73,69.75,69.68,69.72,302020.0,64.428,64.4464,64.3818,64.4187,302020.0
2023-03-08 13:20:00,69.72,69.76,69.7,69.75,321065.0,64.4187,64.4557,64.4002,64.4464,321065.0
2023-03-08 13:25:00,69.75,69.75,69.68,69.68,309603.0,64.4464,64.4464,64.3818,64.3818,309603.0
2023-03-08 13:30:00,69.68,69.72,69.66,69.69,153962.0,64.3818,64.4187,64.3633,64.391,153962.0
2023-03-08 13:35:00,69.69,69.7,69.67,69.68,134848.0,64.391,64.4002,64.3725,64.3818,134848.0
2023-03-08 13:40:00,69.67,69.7,69.65,69.67,264825.0,64.3725,64.4002,64.354,64.3725,264825.0
2023-03-08 13:45:00,69.67,69.69,69.64,69.66,194818.0,64.3725,64.391,64.3448,64.3633,194818.0
2023-03-08 13:50:00,69.65,69.71,69.63,69.7,138427.0,64.354,64.4095,64.3356,64.4002,138427.0
2023-03-08 13:55:00,69.7,69.72,69.67,69.69,266629.0,64.4002,64.4187,64.3725,64.391,266629.0
2023-03-08 14:00:00,69.69,69.73,69.69,69.7,60868.0,64.391,64.428,64.391,64.4002,60868.0
2023-03-08 14:05:00,69.69,69.72,69.67,69.72,135670.0,64.391,64.4187,64.3725,64.4187,135670.0
2023-03-08 14:10:00,69.71,69.77,69.71,69.72,187049.0,64.4095,64.4649,64.4095,64.4187,187049.0
2023-03-08 14:15:00,69.72,69.74,69.7,69.72,312891.0,64.4187,64.4372,64.4002,64.4187,312891.0
2023-03-08 14:20:00,69.71,69.74,69.71,69.73,160109.0,64.4095,64.4372,64.4095,64.428,160109.0
2023-03-08 14:25:00,69.72,69.79,69.72,69.78,249139.0,64.4187,64.4834,64.4187,64.4742,249139.0
2023-03-08 14:30:00,69.79,69.79,69.74,69.75,354568.0,64.4834,64.4834,64.4372,64.4464,354568.0
2023-03-08 14:35:00,69.75,69.79,69.74,69.77,169857.0,64.4464,64.4834,64.4372,64.4649,169857.0
2023-03-08 14:40:00,69.77,69.78,69.74,69.75,234430.0,64.4649,64.4742,64.4372,64.4464,234430.0
2023-03-08 14:45:00,69.75,69.77,69.74,69.76,157076.0,64.4464,64.4649,64.4372,64.4557,157076.0
2023-03-08 14:50:00,69.76,69.76,69.71,69.75,127179.0,64.4557,64.4557,64.4095,64.4464,127179.0
2023-03-08 14:55:00,69.75,69.75,69.72,69.72,184285.0,64.4464,64.4464,64.4187,64.4187,184285.0
2023-03-08 15:00:00,69.73,69.75,69.7,69.73,156480.0,64.428,64.4464,64.4002,64.428,156480.0
2023-03-08 15:05:00,69.72,69.72,69.69,69.72,260648.0,64.4187,64.4187,64.391,64.4187,260648.0
2023-03-08 15:10:00,69.71,69.72,69.69,69.71,218690.0,64.4095,64.4187,64.391,64.4095,218690.0
2023-03-08 15:15:00,69.7,69.71,69.68,69.71,97179.0,64.4002,64.4095,64.3818,64.4095,97179.0
2023-03-08 15:20:00,69.7,69.72,69.68,69.68,234807.0,64.4002,64.4187,64.3818,64.3818,234807.0
2023-03-08 15:25:00,69.69,69.7,69.67,69.7,166257.0,64.391,64.4002,64.3725,64.4002,166257.0
2023-03-08 15:30:00,69.7,69.73,69.69,69.73,190104.0,64.4002,64.428,64.391,64.428,190104.0
2023-03-08 15:35:00,69.73,69.81,69.72,69.78,249556.0,64.428,64.5019,64.4187,64.4742,249556.0
2023-03-08 15:40:00,69.79,69.87,69.78,69.86,344172.0,64.4834,64.5573,64.4742,64.5481,344172.0
2023-03-08 15:45:00,69.85,69.9,69.85,69.86,323224.0,64.5388,64.585,64.5388,64.5481,323224.0
2023-03-08 15:50:00,69.87,69.87,69.84,69.86,448408.0,64.5573,64.5573,64.5296,64.5481,448408.0
2023-03-08 15:55:00,69.87,69.9,69.85,69.89,874894.0,64.5573,64.585,64.5388,64.5758,874894.0
2023-03-09 09:30:00,70.03,70.08,69.96,70.08,236346.0,64.7052,64.7514,64.6405,64.7514,236346.0
2023-03-09 09:35:00,70.09,70.11,70.03,70.1,134460.0,64.7606,64.7791,64.7052,64.7698,134460.0
2023-03-09 09:40:00,70.1,70.12,70.04,70.11,55996.0,64.7698,64.7883,64.7144,64.7791,55996.0
2023-03-09 09:45:00,70.1,70.24,70.1,70.21,154280.0,64.7698,64.8992,64.7698,64.8715,154280.0
2023-03-09 09:50:00,70.22,70.24,70.15,70.17,246533.0,64.8807,64.8992,64.816,64.8345,246533.0
2023-03-09 09:55:00,70.16,70.19,70.13,70.17,117617.0,64.8253,64.853,64.7975,64.8345,117617.0
2023-03-09 10:00:00,70.18,70.24,70.15,70.23,122194.0,64.8437,64.8992,64.816,64.8899,122194.0
2023-03-09 10:05:00,70.23,70.26,70.2,70.24,405705.0,64.8899,64.9177,64.8622,64.8992,405705.0
2023-03-09 10:10:00,70.24,70.27,70.14,70.15,94961.0,64.8992,64.9269,64.8068,64.816,94961.0
2023-03-09 10:15:00,70.14,70.18,70.02,70.07,162431.0,64.8068,64.8437,64.6959,64.7421,162431.0
2023-03-09 10:20:00,70.07,70.12,70.01,70.03,377043.0,64.7421,64.7883,64.6867,64.7052,377043.0
2023-03-09 10:25:00,70.03,70.08,70.02,70.08,220137.0,64.7052,64.7514,64.6959,64.7514,220137.0
2023-03-09 10:30:00,70.09,70.2,70.07,70.17,224613.0,64.7606,64.8622,64.7421,64.8345,224613.0
2023-03-09 10:35:00,70.18,70.22,70.17,70.18,239566.0,64.8437,64.8807,64.8345,64.8437,239566.0
2023-03-09 10:40:00,70.18,70.2,70.16,70.18,237191.0,64.8437,64.8622,64.8253,64.8437,237191.0
2023-03-09 10:45:00,70.17,70.21,70.14,70.17,224502.0,64.8345,64.8715,64.8068,64.8345,224502.0
2023-03-09 10:50:00,70.17,70.17,70.12,70.13,281595.0,64.8345,64.8345,64.7883,64.7975,281595.0
2023-03-09 10:55:00,70.13,70.13,70.04,70.04,374486.0,64.7975,64.7975,64.7144,64.7144,374486.0
2023-03-09 11:00:00,70.05,70.06,69.99,70.02,608895.0,64.7236,64.7329,64.6682,64.6959,608895.0
2023-03-09 11:05:00,70.02,70.03,69.97,70.01,395742.0,64.6959,64.7052,64.6497,64.6867,395742.0
2023-03-09 11:10:00,70.02,70.05,69.99,70.05,189052.0,64.6959,64.7236,64.6682,64.7236,189052.0
2023-03-09 11:15:00,70.05,70.08,70.03,70.05,103356.0,64.7236,64.7514,64.7052,64.7236,103356.0
2023-03-09 11:20:00,70.06,70.1,70.02,70.09,122970.0,64.7329,64.7698,64.6959,64.7606,122970.0
2023-03-09 11:25:00,70.08,70.09,70.03,70.04,226417.0,64.7514,64.7606,64.7052,64.7144,226417.0
2023-03-09 11:30:00,70.05,70.09,70.02,70.05,404935.0,64.7236,64.7606,64.6959,64.7236,404935.0
2023-03-09 11:35:00,70.06,70.07,70.01,70.04,242043.0,64.7329,64.7421,64.6867,64.7144,242043.0
2023-03-09 11:40:00,70.03,70.05,70.02,70.04,110811.0,64.7052,64.7236,64.6959,64.7144,110811.0
2023-03-09 11:45:00,70.04,70.08,70.03,70.05,142138.0,64.7144,64.7514,64.7052,64.7236,142138.0
2023-03-09 11:50:00,70.05,70.06,70.01,70.03,196765.0,64.7236,64.7329,64.6867,64.7052,196765.0
2023-03-09 11:55:00,70.02,70.03,69.97,69.99,207005.0,64.6959,64.7052,64.6497,64.6682,207005.0
2023-03-09 12:00:00,69.99,70.01,69.88,69.92,320034.0,64.6682,64.6867,64.5666,64.6035,320034.0
2023-03-09 12:05:00,69.93,69.96,69.89,69.95,335224.0,64.6128,64.6405,64.5758,64.6312,335224.0
2023-03-09 12:10:00,69.95,69.98,69.93,69.94,200375.0,64.6312,64.659,64.6128,64.622,200375.0
2023-03-09 12:15:00,69.94,69.98,69.9,69.95,240844.0,64.622,64.659,64.585,64.6312,240844.0
2023-03-09 12:20:00,69.95,70.01,69.93,69.99,193392.0,64.6312,64.6867,64.6128,64.6682,193392.0
2023-03-09 12:25:00,69.98,70.02,69.97,70.02,181751.0,64.659,64.6959,64.6497,64.6959,181751.0
2023-03-09 12:30:00,70.01,70.04,70.01,70.01,221452.0,64.6867,64.7144,64.6867,64.6867,221452.0
2023-03-09 12:35:00,70.02,70.02,69.94,69.96,319451.0,64.6959,64.6959,64.622,64.6405,319451.0
2023-03-09 12:40:00,69.96,70.0,69.92,69.94,261363.0,64.6405,64.6774,64.6035,64.622,261363.0
2023-03-09 12:45:00,69.94,69.94,69.88,69.89,164789.0,64.622,64.622,64.5666,64.5758,164789.0
2023-03-09 12:50:00,69.89,69.93,69.88,69.91,207327.0,64.5758,64.6128,64.5666,64.5943,207327.0
2023-03-09 12:55:00,69.92,69.93,69.89,69.91,194178.0,64.6035,64.6128,64.5758,64.5943,194178.0
2023-03-09 13:00:00,69.91,69.99,69.86,69.97,421881.0,64.5943,64.6682,64.5481,64.6497,421881.0
2023-03-09 13:05:00,69.96,69.97,69.92,69.95,278715.0,64.6405,64.6497,64.6035,64.6312,278715.0
2023-03-09 13:10:00,69.94,69.95,69.87,69.9,238754.0,64.622,64.6312,64.5573,64.585,238754.0
2023-03-09 13:15:00,69.89,69.91,69.85,69.86,165675.0,64.5758,64.5943,64.5388,64.5481,165675.0
2023-03-09 13:20:00,69.86,69.9,69.81,69.82,179703.0,64.5481,64.585,64.5019,64.5111,179703.0
2023-03-09 13:25:00,69.82,69.82,69.77,69.8,235149.0,64.5111,64.5111,64.4649,64.4926,235149.0
2023-03-09 13:30:00,69.79,69.81,69.74,69.76,73507.0,64.4834,64.5019,64.4372,64.4557,73507.0
2023-03-09 13:35:00,69.76,69.78,69.73,69.74,120237.0,64.4557,64.4742,64.428,64.4372,120237.0
2023-03-09 13:40:00,69.73,69.83,69.73,69.81,117129.0,64.428,64.5204,64.428,64.5019,117129.0
2023-03-09 13:45:00,69.81,69.82,69.7,69.72,310922.0,64.5019,64.5111,64.4002,64.4187,310922.0
2023-03-09 13:50:00,69.72,69.77,69.69,69.75,124968.0,64.4187,64.4649,64.391,64.4464,124968.0
2023-03-09 13:55:00,69.76,69.79,69.75,69.78,80856.0,64.4557,64.4834,64.4464,64.4742,80856.0
2023-03-09 14:00:00,69.78,69.78,69.67,69.68,276667.0,64.4742,64.4742,64.3725,64.3818,276667.0
2023-03-09 14:05:00,69.67,69.74,69.66,69.71,182994.0,64.3725,64.4372,64.3633,64.4095,182994.0
2023-03-09 14:10:00,69.72,69.74,69.67,69.72,145035.0,64.4187,64.4372,64.3725,64.4187,145035.0
2023-03-09 14:15:00,69.71,69.75,69.69,69.72,198565.0,64.4095,64.4464,64.391,64.4187,198565.0
2023-03-09 14:20:00,69.72,69.77,69.7,69.77,295502.0,64.4187,64.4649,64.4002,64.4649,295502.0
2023-03-09 14:25:00,69.77,69.79,69.7,69.7,311376.0,64.4649,64.4834,64.4002,64.4002,311376.0
2023-03-09 14:30:00,69.69,69.7,69.6,69.62,489511.0,64.391,64.4002,64.3078,64.3263,489511.0
2023-03-09 14:35:00,69.62,69.67,69.61,69.65,420786.0,64.3263,64.3725,64.3171,64.354,420786.0
2023-03-09 14:40:00,69.64,69.68,69.63,69.65,131611.0,64.3448,64.3818,64.3356,64.354,131611.0
2023-03-09 14:45:00,69.65,69.68,69.58,69.61,244495.0,64.354,64.3818,64.2894,64.3171,244495.0
2023-03-09 14:50:00,69.61,69.61,69.54,69.56,193222.0,64.3171,64.3171,64.2524,64.2709,193222.0
2023-03-09 14:55:00,69.55,69.57,69.51,69.52,210626.0,64.2617,64.2801,64.2247,64.2339,210626.0
2023-03-09 15:00:00,69.51,69.55,69.5,69.51,262156.0,64.2247,64.2617,64.2155,64.2247,262156.0
2023-03-09 15:05:00,69.51,69.52,69.45,69.45,211739.0,64.2247,64.2339,64.1693,64.1693,211739.0
2023-03-09 15:10:00,69.46,69.49,69.43,69.45,267588.0,64.1785,64.2062,64.1508,64.1693,267588.0
2023-03-09 15:15:00,69.45,69.45,69.33,69.33,362242.0,64.1693,64.1693,64.0584,64.0584,362242.0
2023-03-09 15:20:00,69.33,69.36,69.27,69.31,289545.0,64.0584,64.0861,64.0029,64.0399,289545.0
2023-03-09 15:25:00,69.31,69.37,69.28,69.3,442130.0,64.0399,64.0953,64.0122,64.0307,442130.0
2023-03-09 15:30:00,69.3,69.38,69.26,69.36,782947.0,64.0307,64.1046,63.9937,64.0861,782947.0
2023-03-09 15:35:00,69.36,69.39,69.28,69.37,675285.0,64.0861,64.1138,64.0122,64.0953,675285.0
2023-03-09 15:40:00,69.37,69.38,69.33,69.34,519533.0,64.0953,64.1046,64.0584,64.0676,519533.0
2023-03-09 15:45:00,69.35,69.35,69.27,69.34,505947.0,64.0769,64.0769,64.0029,64.0676,505947.0
2023-03-09 15:50:00,69.33,69.4,69.32,69.38,596863.0,64.0584,64.1231,64.0491,64.1046,596863.0
2023-03-09 15:55:00,69.38,69.41,69.31,69.36,2274147.0,64.1046,64.1323,64.0399,64.0861,2274147.0
2023-03-10 09:30:00,69.41,69.43,69.25,69.26,888336.0,64.1323,64.1508,63.9845,63.9937,888336.0
2023-03-10 09:35:00,69.26,69.41,69.25,69.3,440659.0,63.9937,64.1323,63.9845,64.0307,440659.0
2023-03-10 09:40:00,69.3,69.35,69.22,69.27,328529.0,64.0307,64.0769,63.9567,64.0029,328529.0
2023-03-10 09:45:00,69.25,69.25,69.04,69.13,705245.0,63.9845,63.9845,63.7904,63.8736,705245.0
2023-03-10 09:50:00,69.13,69.31,69.04,69.23,979620.0,63.8736,64.0399,63.7904,63.966,979620.0
2023-03-10 09:55:00,69.23,69.34,69.17,69.29,1513031.0,63.966,64.0676,63.9105,64.0214,1513031.0
2023-03-10 10:00:00,69.29,69.47,69.28,69.41,560957.0,64.0214,64.1877,64.0122,64.1323,560957.0
2023-03-10 10:05:00,69.41,69.57,69.4,69.46,425246.0,64.1323,64.2801,64.1231,64.1785,425246.0
2023-03-10 10:10:00,69.45,69.56,69.37,69.42,236269.0,64.1693,64.2709,64.0953,64.1415,236269.0
2023-03-10 10:15:00,69.41,69.44,69.29,69.31,376666.0,64.1323,64.16,64.0214,64.0399,376666.0
2023-03-10 10:20:00,69.3,69.42,69.28,69.39,232520.0,64.0307,64.1415,64.0122,64.1138,232520.0
2023-03-10 10:25:00,69.39,69.44,69.32,69.35,290754.0,64.1138,64.16,64.0491,64.0769,290754.0
2023-03-10 10:30:00,69.35,69.56,69.35,69.43,427858.0,64.0769,64.2709,64.0769,64.1508,427858.0
2023-03-10 10:35:00,69.44,69.48,69.38,69.42,243882.0,64.16,64.197,64.1046,64.1415,243882.0
2023-03-10 10:40:00,69.43,69.5,69.3,69.37,349733.0,64.1508,64.2155,64.0307,64.0953,349733.0
2023-03-10 10:45:00,69.37,69.42,69.31,69.34,287494.0,64.0953,64.1415,64.0399,64.0676,287494.0
2023-03-10 10:50:00,69.35,69.4,69.26,69.4,201350.0,64.0769,64.1231,63.9937,64.1231,201350.0
2023-03-10 10:55:00,69.4,69.55,69.4,69.54,353576.0,64.1231,64.2617,64.1231,64.2524,353576.0
2023-03-10 11:00:00,69.53,69.54,69.42,69.45,290437.0,64.2432,64.2524,64.1415,64.1693,290437.0
2023-03-10 11:05:00,69.44,69.48,69.42,69.46,165538.0,64.16,64.197,64.1415,64.1785,165538.0
2023-03-10 11:10:00,69.47,69.51,69.39,69.39,200238.0,64.1877,64.2247,64.1138,64.1138,200238.0
2023-03-10 11:15:00,69.39,69.41,69.31,69.37,237556.0,64.1138,64.1323,64.0399,64.0953,237556.0
2023-03-10 11:20:00,69.36,69.46,69.33,69.36,426576.0,64.0861,64.1785,64.0584,64.0861,426576.0
2023-03-10 11:25:00,69.35,69.46,69.32,69.39,295635.0,64.0769,64.1785,64.0491,64.1138,295635.0
2023-03-10 11:30:00,69.4,69.53,69.38,69.5,365057.0,64.1231,64.2432,64.1046,64.2155,365057.0
2023-03-10 11:35:00,69.5,69.55,69.42,69.5,317551.0,64.2155,64.2617,64.1415,64.2155,317551.0
2023-03-10 11:40:00,69.51,69.54,69.42,69.43,445204.0,64.2247,64.2524,64.1415,64.1508,445204.0
2023-03-10 11:45:00,69.43,69.45,69.27,69.31,314505.0,64.1508,64.1693,64.0029,64.0399,314505.0
2023-03-10 11:50:00,69.31,69.31,69.21,69.23,252075.0,64.0399,64.0399,63.9475,63.966,252075.0
2023-03-10 11:55:00,69.23,69.24,69.13,69.16,238245.0,63.966,63.9752,63.8736,63.9013,238245.0
2023-03-10 12:00:00,69.16,69.23,69.15,69.19,106370.0,63.9013,63.966,63.8921,63.929,106370.0
2023-03-10 12:05:00,69.2,69.24,69.07,69.07,203213.0,63.9383,63.9752,63.8181,63.8181,203213.0
2023-03-10 12:10:00,69.07,69.12,69.02,69.09,202637.0,63.8181,63.8643,63.772,63.8366,202637.0
2023-03-10 12:15:00,69.09,69.14,69.08,69.09,206563.0,63.8366,63.8828,63.8274,63.8366,206563.0
2023-03-10 12:20:00,69.08,69.14,69.06,69.08,165552.0,63.8274,63.8828,63.8089,63.8274,165552.0
2023-03-10 12:25:00,69.07,69.13,69.06,69.13,253000.0,63.8181,63.8736,63.8089,63.8736,253000.0
2023-03-10 12:30:00,69.13,69.24,69.1,69.19,269328.0,63.8736,63.9752,63.8459,63.929,269328.0
2023-03-10 12:35:00,69.2,69.24,69.14,69.21,673120.0,63.9383,63.9752,63.8828,63.9475,673120.0
2023-03-10 12:40:00,69.2,69.22,69.15,69.2,343028.0,63.9383,63.9567,63.8921,63.9383,343028.0
2023-03-10 12:45:00,69.2,69.24,69.17,69.17,381838.0,63.9383,63.9752,63.9105,63.9105,381838.0
2023-03-10 12:50:00,69.18,69.19,69.14,69.17,136118.0,63.9198,63.929,63.8828,63.9105,136118.0
2023-03-10 12:55:00,69.17,69.18,69.08,69.08,260809.0,63.9105,63.9198,63.8274,63.8274,260809.0
2023-03-10 13:00:00,69.07,69.13,69.02,69.03,339053.0,63.8181,63.8736,63.772,63.7812,339053.0
2023-03-10 13:05:00,69.03,69.07,69.01,69.03,143519.0,63.7812,63.8181,63.7627,63.7812,143519.0
2023-03-10 13:10:00,69.04,69.05,68.98,68.98,74126.0,63.7904,63.7997,63.735,63.735,74126.0
2023-03-10 13:15:00,68.98,68.98,68.87,68.88,231146.0,63.735,63.735,63.6334,63.6426,231146.0
2023-03-10 13:20:00,68.87,68.9,68.79,68.83,337180.0,63.6334,63.6611,63.5594,63.5964,337180.0
2023-03-10 13:25:00,68.83,68.84,68.74,68.78,519075.0,63.5964,63.6056,63.5132,63.5502,519075.0
2023-03-10 13:30:00,68.78,68.8,68.71,68.71,192133.0,63.5502,63.5687,63.4855,63.4855,192133.0
2023-03-10 13:35:00,68.71,68.75,68.69,68.71,217817.0,63.4855,63.5225,63.467,63.4855,217817.0
2023-03-10 13:40:00,68.71,68.74,68.67,68.7,124002.0,63.4855,63.5132,63.4486,63.4763,124002.0
2023-03-10 13:45:00,68.7,68.7,68.62,68.64,385769.0,63.4763,63.4763,63.4024,63.4208,385769.0
2023-03-10 13:50:00,68.64,68.68,68.6,68.62,361207.0,63.4208,63.4578,63.3839,63.4024,361207.0
2023-03-10 13:55:00,68.62,68.64,68.58,68.62,177681.0,63.4024,63.4208,63.3654,63.4024,177681.0
2023-03-10 14:00:00,68.62,68.78,68.62,68.77,382963.0,63.4024,63.5502,63.4024,63.541,382963.0
2023-03-10 14:05:00,68.77,68.84,68.7,68.83,280465.0,63.541,63.6056,63.4763,63.5964,280465.0
2023-03-10 14:10:00,68.84,68.88,68.77,68.78,325598.0,63.6056,63.6426,63.541,63.5502,325598.0
2023-03-10 14:15:00,68.78,68.81,68.69,68.77,311921.0,63.5502,63.5779,63.467,63.541,311921.0
2023-03-10 14:20:00,68.76,68.79,68.7,68.72,146657.0,63.5317,63.5594,63.4763,63.4948,146657.0
2023-03-10 14:25:00,68.71,68.74,68.68,68.7,102448.0,63.4855,63.5132,63.4578,63.4763,102448.0
2023-03-10 14:30:00,68.71,68.8,68.7,68.76,456156.0,63.4855,63.5687,63.4763,63.5317,456156.0
2023-03-10 14:35:00,68.76,68.85,68.75,68.8,331556.0,63.5317,63.6149,63.5225,63.5687,331556.0
2023-03-10 14:40:00,68.8,68.84,68.74,68.78,288911.0,63.5687,63.6056,63.5132,63.5502,288911.0
2023-03-10 14:45:00,68.78,68.95,68.78,68.94,386665.0,63.5502,63.7073,63.5502,63.698,386665.0
2023-03-10 14:50:00,68.94,68.94,68.87,68.93,173586.0,63.698,63.698,63.6334,63.6888,173586.0
2023-03-10 14:55:00,68.93,68.97,68.85,68.9,176972.0,63.6888,63.7258,63.6149,63.6611,176972.0
2023-03-10 15:00:00,68.9,68.92,68.83,68.88,256669.0,63.6611,63.6796,63.5964,63.6426,256669.0
2023-03-10 15:05:00,68.87,68.91,68.81,68.91,113827.0,63.6334,63.6703,63.5779,63.6703,113827.0
2023-03-10 15:10:00,68.9,68.95,68.84,68.86,243368.0,63.6611,63.7073,63.6056,63.6241,243368.0
2023-03-10 15:15:00,68.86,68.89,68.75,68.75,275122.0,63.6241,63.6518,63.5225,63.5225,275122.0
2023-03-10 15:20:00,68.75,68.78,68.73,68.78,256187.0,63.5225,63.5502,63.504,63.5502,256187.0
2023-03-10 15:25:00,68.78,68.82,68.76,68.79,507682.0,63.5502,63.5872,63.5317,63.5594,507682.0
2023-03-10 15:30:00,68.78,68.83,68.76,68.77,286523.0,63.5502,63.5964,63.5317,63.541,286523.0
2023-03-10 15:35:00,68.77,68.78,68.72,68.73,1369353.0,63.541,63.5502,63.4948,63.504,1369353.0
2023-03-10 15:40:00,68.73,68.73,68.63,68.64,1019762.0,63.504,63.504,63.4116,63.4208,1019762.0
2023-03-10 15:45:00,68.64,68.65,68.61,68.62,447486.0,63.4208,63.4301,63.3931,63.4024,447486.0
2023-03-10 15:50:00,68.62,68.69,68.6,68.66,699737.0,63.4024,63.467,63.3839,63.4393,699737.0
2023-03-10 15:55:00,68.66,68.68,68.62,68.64,1315913.0,63.4393,63.4578,63.4024,63.4208,1315913.0
2023-03-13 09:30:00,67.93,68.08,67.91,67.99,506938.0,62.7648,62.9034,62.7464,62.8203,506938.0
2023-03-13 09:35:00,67.99,68.01,67.8,67.92,371461.0,62.8203,62.8387,62.6447,62.7556,371461.0
2023-03-13 09:40:00,67.91,67.97,67.84,67.92,392652.0,62.7464,62.8018,62.6817,62.7556,392652.0
2023-03-13 09:45:00,67.92,68.17,67.9,68.13,416121.0,62.7556,62.9866,62.7371,62.9496,416121.0
2023-03-13 09:50:00,68.13,68.38,68.13,68.34,557756.0,62.9496,63.1806,62.9496,63.1437,557756.0
2023-03-13 09:55:00,68.34,68.44,68.29,68.38,603198.0,63.1437,63.2361,63.0975,63.1806,603198.0
2023-03-13 10:00:00,68.37,68.48,68.3,68.46,453777.0,63.1714,63.273,63.1067,63.2545,453777.0
2023-03-13 10:05:00,68.45,68.55,68.3,68.48,395239.0,63.2453,63.3377,63.1067,63.273,395239.0
2023-03-13 10:10:00,68.5,68.53,68.32,68.37,363839.0,63.2915,63.3192,63.1252,63.1714,363839.0
2023-03-13 10:15:00,68.36,68.37,68.13,68.14,303644.0,63.1621,63.1714,62.9496,62.9589,303644.0
2023-03-13 10:20:00,68.15,68.27,68.06,68.1,258251.0,62.9681,63.079,62.8849,62.9219,258251.0
2023-03-13 10:25:00,68.11,68.16,68.0,68.04,427332.0,62.9311,62.9773,62.8295,62.8665,427332.0
2023-03-13 10:30:00,68.04,68.3,68.04,68.29,577859.0,62.8665,63.1067,62.8665,63.0975,577859.0
2023-03-13 10:35:00,68.31,68.36,68.14,68.25,340856.0,63.1159,63.1621,62.9589,63.0605,340856.0
2023-03-13 10:40:00,68.26,68.38,68.16,68.36,503249.0,63.0697,63.1806,62.9773,63.1621,503249.0
2023-03-13 10:45:00,68.37,68.47,68.31,68.39,546595.0,63.1714,63.2638,63.1159,63.1899,546595.0
2023-03-13 10:50:00,68.39,68.43,68.16,68.24,542731.0,63.1899,63.2268,62.9773,63.0513,542731.0
2023-03-13 10:55:00,68.25,68.53,68.24,68.51,520035.0,63.0605,63.3192,63.0513,63.3007,520035.0
2023-03-13 11:00:00,68.52,68.65,68.45,68.49,650667.0,63.31,63.4301,63.2453,63.2823,650667.0
2023-03-13 11:05:00,68.49,68.51,68.39,68.4,470271.0,63.2823,63.3007,63.1899,63.1991,470271.0
2023-03-13 11:10:00,68.4,68.56,68.4,68.43,587882.0,63.1991,63.3469,63.1991,63.2268,587882.0
2023-03-13 11:15:00,68.43,68.53,68.41,68.51,369333.0,63.2268,63.3192,63.2083,63.3007,369333.0
2023-03-13 11:20:00,68.52,68.61,68.46,68.48,308490.0,63.31,63.3931,63.2545,63.273,308490.0
2023-03-13 11:25:00,68.49,68.72,68.48,68.7,475989.0,63.2823,63.4948,63.273,63.4763,475989.0
2023-03-13 11:30:00,68.72,68.74,68.53,68.53,377489.0,63.4948,63.5132,63.3192,63.3192,377489.0
2023-03-13 11:35:00,68.53,68.53,68.27,68.32,565132.0,63.3192,63.3192,63.079,63.1252,565132.0
2023-03-13 11:40:00,68.33,68.43,68.31,68.38,224693.0,63.1344,63.2268,63.1159,63.1806,224693.0
2023-03-13 11:45:00,68.39,68.5,68.32,68.47,371488.0,63.1899,63.2915,63.1252,63.2638,371488.0
2023-03-13 11:50:00,68.47,68.49,68.34,68.34,414799.0,63.2638,63.2823,63.1437,63.1437,414799.0
2023-03-13 11:55:00,68.33,68.53,68.3,68.51,420222.0,63.1344,63.3192,63.1067,63.3007,420222.0
2023-03-13 12:00:00,68.51,68.61,68.37,68.41,545316.0,63.3007,63.3931,63.1714,63.2083,545316.0
2023-03-13 12:05:00,68.42,68.65,68.42,68.65,263041.0,63.2176,63.4301,63.2176,63.4301,263041.0
2023-03-13 12:10:00,68.65,68.65,68.4,68.45,297409.0,63.4301,63.4301,63.1991,63.2453,297409.0
2023-03-13 12:15:00,68.44,68.54,68.39,68.39,349327.0,63.2361,63.3284,63.1899,63.1899,349327.0
2023-03-13 12:20:00,68.39,68.4,68.21,68.22,224096.0,63.1899,63.1991,63.0235,63.0328,224096.0
2023-03-13 12:25:00,68.22,68.37,68.2,68.35,189480.0,63.0328,63.1714,63.0143,63.1529,189480.0
2023-03-13 12:30:00,68.34,68.39,68.24,68.24,223471.0,63.1437,63.1899,63.0513,63.0513,223471.0
2023-03-13 12:35:00,68.24,68.33,68.23,68.29,601960.0,63.0513,63.1344,63.042,63.0975,601960.0
2023-03-13 12:40:00,68.28,68.46,68.27,68.36,338811.0,63.0882,63.2545,63.079,63.1621,338811.0
2023-03-13 12:45:00,68.35,68.4,68.08,68.12,321563.0,63.1529,63.1991,62.9034,62.9404,321563.0
2023-03-13 12:50:00,68.12,68.23,68.1,68.2,160326.0,62.9404,63.042,62.9219,63.0143,160326.0
2023-03-13 12:55:00,68.2,68.24,68.12,68.2,82173.0,63.0143,63.0513,62.9404,63.0143,82173.0
2023-03-13 13:00:00,68.2,68.22,68.08,68.13,211486.0,63.0143,63.0328,62.9034,62.9496,211486.0
2023-03-13 13:05:00,68.13,68.29,68.12,68.28,138799.0,62.9496,63.0975,62.9404,63.0882,138799.0
2023-03-13 13:10:00,68.28,68.32,68.25,68.3,429202.0,63.0882,63.1252,63.0605,63.1067,429202.0
2023-03-13 13:15:00,68.3,68.38,68.26,68.34,197886.0,63.1067,63.1806,63.0697,63.1437,197886.0
2023-03-13 13:20:00,68.34,68.35,68.27,68.27,76041.0,63.1437,63.1529,63.079,63.079,76041.0
2023-03-13 13:25:00,68.27,68.33,68.24,68.29,160328.0,63.079,63.1344,63.0513,63.0975,160328.0
2023-03-13 13:30:00,68.3,68.32,68.22,68.23,110179.0,63.1067,63.1252,63.0328,63.042,110179.0
2023-03-13 13:35:00,68.23,68.44,68.2,68.4,196858.0,63.042,63.2361,63.0143,63.1991,196858.0
2023-03-13 13:40:00,68.39,68.44,68.36,68.42,161803.0,63.1899,63.2361,63.1621,63.2176,161803.0
2023-03-13 13:45:00,68.42,68.43,68.37,68.38,133170.0,63.2176,63.2268,63.1714,63.1806,133170.0
2023-03-13 13:50:00,68.38,68.43,68.35,68.38,162599.0,63.1806,63.2268,63.1529,63.1806,162599.0
2023-03-13 13:55:00,68.38,68.46,68.38,68.41,116857.0,63.1806,63.2545,63.1806,63.2083,116857.0
2023-03-13 14:00:00,68.41,68.49,68.4,68.47,160284.0,63.2083,63.2823,63.1991,63.2638,160284.0
2023-03-13 14:05:00,68.47,68.49,68.38,68.38,148009.0,63.2638,63.2823,63.1806,63.1806,148009.0
2023-03-13 14:10:00,68.39,68.46,68.37,68.42,152336.0,63.1899,63.2545,63.1714,63.2176,152336.0
2023-03-13 14:15:00,68.42,68.51,68.42,68.46,145861.0,63.2176,63.3007,63.2176,63.2545,145861.0
2023-03-13 14:20:00,68.47,68.5,68.42,68.5,98604.0,63.2638,63.2915,63.2176,63.2915,98604.0
2023-03-13 14:25:00,68.51,68.54,68.42,68.46,146580.0,63.3007,63.3284,63.2176,63.2545,146580.0
2023-03-13 14:30:00,68.47,68.56,68.47,68.52,274558.0,63.2638,63.3469,63.2638,63.31,274558.0
2023-03-13 14:35:00,68.52,68.52,68.35,68.39,139892.0,63.31,63.31,63.1529,63.1899,139892.0
2023-03-13 14:40:00,68.4,68.52,68.38,68.46,268153.0,63.1991,63.31,63.1806,63.2545,268153.0
2023-03-13 14:45:00,68.45,68.46,68.37,68.42,175318.0,63.2453,63.2545,63.1714,63.2176,175318.0
2023-03-13 14:50:00,68.41,68.46,68.4,68.46,110566.0,63.2083,63.2545,63.1991,63.2545,110566.0
2023-03-13 14:55:00,68.46,68.48,68.41,68.47,79769.0,63.2545,63.273,63.2083,63.2638,79769.0
2023-03-13 15:00:00,68.46,68.5,68.32,68.33,188542.0,63.2545,63.2915,63.1252,63.1344,188542.0
2023-03-13 15:05:00,68.33,68.43,68.32,68.34,104965.0,63.1344,63.2268,63.1252,63.1437,104965.0
2023-03-13 15:10:00,68.34,68.44,68.33,68.39,90264.0,63.1437,63.2361,63.1344,63.1899,90264.0
2023-03-13 15:15:00,68.4,68.42,68.31,68.34,157921.0,63.1991,63.2176,63.1159,63.1437,157921.0
2023-03-13 15:20:00,68.34,68.34,68.24,68.26,394744.0,63.1437,63.1437,63.0513,63.0697,394744.0
2023-03-13 15:25:00,68.26,68.27,68.2,68.24,348477.0,63.0697,63.079,63.0143,63.0513,348477.0
2023-03-13 15:30:00,68.23,68.34,68.23,68.32,373264.0,63.042,63.1437,63.042,63.1252,373264.0
2023-03-13 15:35:00,68.31,68.39,68.29,68.38,391593.0,63.1159,63.1899,63.0975,63.1806,391593.0
2023-03-13 15:40:00,68.39,68.46,68.36,68.4,259602.0,63.1899,63.2545,63.1621,63.1991,259602.0
2023-03-13 15:45:00,68.4,68.41,68.31,68.32,425962.0,63.1991,63.2083,63.1159,63.1252,425962.0
2023-03-13 15:50:00,68.31,68.31,68.25,68.26,575602.0,63.1159,63.1159,63.0605,63.0697,575602.0
2023-03-13 15:55:00,68.26,68.28,68.15,68.19,1012830.0,63.0697,63.0882,62.9681,63.0051,1012830.0
2023-03-14 09:30:00,68.89,68.89,68.69,68.7,455138.0,63.6518,63.6518,63.467,63.4763,455138.0
2023-03-14 09:35:00,68.7,68.89,68.7,68.82,279173.0,63.4763,63.6518,63.4763,63.5872,279173.0
2023-03-14 09:40:00,68.82,68.9,68.76,68.77,244210.0,63.5872,63.6611,63.5317,63.541,244210.0
2023-03-14 09:45:00,68.77,68.9,68.74,68.79,323235.0,63.541,63.6611,63.5132,63.5594,323235.0
2023-03-14 09:50:00,68.79,68.81,68.7,68.72,405393.0,63.5594,63.5779,63.4763,63.4948,405393.0
2023-03-14 09:55:00,68.71,68.79,68.67,68.74,374734.0,63.4855,63.5594,63.4486,63.5132,374734.0
2023-03-14 10:00:00,68.75,68.88,68.7,68.86,264141.0,63.5225,63.6426,63.4763,63.6241,264141.0
2023-03-14 10:05:00,68.86,68.94,68.83,68.89,287165.0,63.6241,63.698,63.5964,63.6518,287165.0
2023-03-14 10:10:00,68.89,68.89,68.7,68.84,232212.0,63.6518,63.6518,63.4763,63.6056,232212.0
2023-03-14 10:15:00,68.84,68.9,68.8,68.8,198955.0,63.6056,63.6611,63.5687,63.5687,198955.0
2023-03-14 10:20:00,68.81,68.95,68.79,68.94,175598.0,63.5779,63.7073,63.5594,63.698,175598.0
2023-03-14 10:25:00,68.94,68.96,68.87,68.93,106171.0,63.698,63.7165,63.6334,63.6888,106171.0
2023-03-14 10:30:00,68.93,68.98,68.9,68.96,203264.0,63.6888,63.735,63.6611,63.7165,203264.0
2023-03-14 10:35:00,68.96,68.99,68.88,68.93,192142.0,63.7165,63.7442,63.6426,63.6888,192142.0
2023-03-14 10:40:00,68.93,68.97,68.89,68.91,78999.0,63.6888,63.7258,63.6518,63.6703,78999.0
2023-03-14 10:45:00,68.91,68.98,68.88,68.96,204090.0,63.6703,63.735,63.6426,63.7165,204090.0
2023-03-14 10:50:00,68.96,68.97,68.87,68.88,103220.0,63.7165,63.7258,63.6334,63.6426,103220.0
2023-03-14 10:55:00,68.87,68.89,68.73,68.74,107287.0,63.6334,63.6518,63.504,63.5132,107287.0
2023-03-14 11:00:00,68.75,68.86,68.72,68.83,128243.0,63.5225,63.6241,63.4948,63.5964,128243.0
2023-03-14 11:05:00,68.83,68.93,68.81,68.89,112574.0,63.5964,63.6888,63.5779,63.6518,112574.0
2023-03-14 11:10:00,68.89,68.99,68.88,68.98,135025.0,63.6518,63.7442,63.6426,63.735,135025.0
2023-03-14 11:15:00,68.98,69.04,68.97,69.01,81635.0,63.735,63.7904,63.7258,63.7627,81635.0
2023-03-14 11:20:00,69.01,69.06,68.98,69.05,90964.0,63.7627,63.8089,63.735,63.7997,90964.0
2023-03-14 11:25:00,69.05,69.07,69.0,69.03,125673.0,63.7997,63.8181,63.7535,63.7812,125673.0
2023-03-14 11:30:00,69.03,69.09,69.0,69.01,154868.0,63.7812,63.8366,63.7535,63.7627,154868.0
2023-03-14 11:35:00,69.01,69.06,68.99,69.04,195921.0,63.7627,63.8089,63.7442,63.7904,195921.0
2023-03-14 11:40:00,69.05,69.06,68.97,69.0,140753.0,63.7997,63.8089,63.7258,63.7535,140753.0
2023-03-14 11:45:00,69.0,69.0,68.9,68.9,78944.0,63.7535,63.7535,63.6611,63.6611,78944.0
2023-03-14 11:50:00,68.9,68.98,68.9,68.96,217596.0,63.6611,63.735,63.6611,63.7165,217596.0
2023-03-14 11:55:00,68.95,68.96,68.89,68.9,115423.0,63.7073,63.7165,63.6518,63.6611,115423.0
2023-03-14 12:00:00,68.9,68.95,68.89,68.9,140687.0,63.6611,63.7073,63.6518,63.6611,140687.0
2023-03-14 12:05:00,68.9,68.91,68.83,68.89,121599.0,63.6611,63.6703,63.5964,63.6518,121599.0
2023-03-14 12:10:00,68.89,68.99,68.88,68.97,133305.0,63.6518,63.7442,63.6426,63.7258,133305.0
2023-03-14 12:15:00,68.97,68.97,68.91,68.94,82661.0,63.7258,63.7258,63.6703,63.698,82661.0
2023-03-14 12:20:00,68.94,68.95,68.86,68.87,129203.0,63.698,63.7073,63.6241,63.6334,129203.0
2023-03-14 12:25:00,68.86,68.86,68.79,68.8,221140.0,63.6241,63.6241,63.5594,63.5687,221140.0
2023-03-14 12:30:00,68.81,68.95,68.8,68.91,298550.0,63.5779,63.7073,63.5687,63.6703,298550.0
2023-03-14 12:35:00,68.91,68.93,68.89,68.9,93632.0,63.6703,63.6888,63.6518,63.6611,93632.0
2023-03-14 12:40:00,68.89,68.89,68.78,68.81,215927.0,63.6518,63.6518,63.5502,63.5779,215927.0
2023-03-14 12:45:00,68.82,68.87,68.8,68.87,68210.0,63.5872,63.6334,63.5687,63.6334,68210.0
2023-03-14 12:50:00,68.86,68.88,68.74,68.8,198999.0,63.6241,63.6426,63.5132,63.5687,198999.0
2023-03-14 12:55:00,68.79,68.83,68.73,68.79,92244.0,63.5594,63.5964,63.504,63.5594,92244.0
2023-03-14 13:00:00,68.79,68.86,68.79,68.82,88872.0,63.5594,63.6241,63.5594,63.5872,88872.0
2023-03-14 13:05:00,68.82,68.83,68.7,68.71,200492.0,63.5872,63.5964,63.4763,63.4855,200492.0
2023-03-14 13:10:00,68.7,68.72,68.65,68.66,223079.0,63.4763,63.4948,63.4301,63.4393,223079.0
2023-03-14 13:15:00,68.66,68.7,68.56,68.66,260782.0,63.4393,63.4763,63.3469,63.4393,260782.0
2023-03-14 13:20:00,68.65,68.69,68.6,68.67,196167.0,63.4301,63.467,63.3839,63.4486,196167.0
2023-03-14 13:25:00,68.67,68.78,68.67,68.73,201188.0,63.4486,63.5502,63.4486,63.504,201188.0
2023-03-14 13:30:00,68.72,68.75,68.69,68.73,118772.0,63.4948,63.5225,63.467,63.504,118772.0
2023-03-14 13:35:00,68.72,68.81,68.71,68.81,79387.0,63.4948,63.5779,63.4855,63.5779,79387.0
2023-03-14 13:40:00,68.81,68.85,68.71,68.72,136106.0,63.5779,63.6149,63.4855,63.4948,136106.0
2023-03-14 13:45:00,68.71,68.79,68.71,68.78,84319.0,63.4855,63.5594,63.4855,63.5502,84319.0
2023-03-14 13:50:00,68.78,68.8,68.75,68.77,79223.0,63.5502,63.5687,63.5225,63.541,79223.0
2023-03-14 13:55:00,68.76,68.76,68.7,68.73,118593.0,63.5317,63.5317,63.4763,63.504,118593.0
2023-03-14 14:00:00,68.72,68.75,68.64,68.66,181854.0,63.4948,63.5225,63.4208,63.4393,181854.0
2023-03-14 14:05:00,68.65,68.67,68.58,68.67,90792.0,63.4301,63.4486,63.3654,63.4486,90792.0
2023-03-14 14:10:00,68.66,68.72,68.66,68.71,67100.0,63.4393,63.4948,63.4393,63.4855,67100.0
2023-03-14 14:15:00,68.7,68.71,68.65,68.7,67886.0,63.4763,63.4855,63.4301,63.4763,67886.0
2023-03-14 14:20:00,68.69,68.74,68.65,68.72,171810.0,63.467,63.5132,63.4301,63.4948,171810.0
2023-03-14 14:25:00,68.72,68.84,68.72,68.82,99831.0,63.4948,63.6056,63.4948,63.5872,99831.0
2023-03-14 14:30:00,68.82,68.85,68.79,68.81,344948.0,63.5872,63.6149,63.5594,63.5779,344948.0
2023-03-14 14:35:00,68.81,68.83,68.77,68.79,75574.0,63.5779,63.5964,63.541,63.5594,75574.0
2023-03-14 14:40:00,68.78,68.79,68.74,68.75,64685.0,63.5502,63.5594,63.5132,63.5225,64685.0
2023-03-14 14:45:00,68.75,68.83,68.73,68.8,91400.0,63.5225,63.5964,63.504,63.5687,91400.0
2023-03-14 14:50:00,68.8,68.88,68.78,68.85,172023.0,63.5687,63.6426,63.5502,63.6149,172023.0
2023-03-14 14:55:00,68.84,68.84,68.73,68.75,156773.0,63.6056,63.6056,63.504,63.5225,156773.0
2023-03-14 15:00:00,68.75,68.78,68.72,68.76,142637.0,63.5225,63.5502,63.4948,63.5317,142637.0
2023-03-14 15:05:00,68.75,68.75,68.63,68.64,212974.0,63.5225,63.5225,63.4116,63.4208,212974.0
2023-03-14 15:10:00,68.64,68.64,68.57,68.59,313844.0,63.4208,63.4208,63.3562,63.3746,313844.0
2023-03-14 15:15:00,68.59,68.71,68.57,68.7,313957.0,63.3746,63.4855,63.3562,63.4763,313957.0
2023-03-14 15:20:00,68.71,68.72,68.67,68.68,234742.0,63.4855,63.4948,63.4486,63.4578,234742.0
2023-03-14 15:25:00,68.68,68.73,68.67,68.72,199361.0,63.4578,63.504,63.4486,63.4948,199361.0
2023-03-14 15:30:00,68.72,68.79,68.7,68.79,355395.0,63.4948,63.5594,63.4763,63.5594,355395.0
2023-03-14 15:35:00,68.79,68.85,68.78,68.81,741339.0,63.5594,63.6149,63.5502,63.5779,741339.0
2023-03-14 15:40:00,68.8,68.85,68.79,68.83,388725.0,63.5687,63.6149,63.5594,63.5964,388725.0
2023-03-14 15:45:00,68.84,68.86,68.81,68.86,409596.0,63.6056,63.6241,63.5779,63.6241,409596.0
2023-03-14 15:50:00,68.87,68.92,68.87,68.91,849006.0,63.6334,63.6796,63.6334,63.6703,849006.0
2023-03-14 15:55:00,68.91,69.1,68.91,69.08,959081.0,63.6703,63.8459,63.6703,63.8274,959081.0
2023-03-15 09:30:00,66.53,66.69,66.49,66.65,440628.0,61.4713,61.6191,61.4343,61.5822,440628.0
2023-03-15 09:35:00,66.65,66.73,66.58,66.66,430326.0,61.5822,61.6561,61.5175,61.5914,430326.0
2023-03-15 09:40:00,66.65,66.88,66.59,66.88,649659.0,61.5822,61.7947,61.5267,61.7947,649659.0
2023-03-15 09:45:00,66.88,66.91,66.8,66.86,368314.0,61.7947,61.8224,61.7208,61.7762,368314.0
2023-03-15 09:50:00,66.86,66.86,66.71,66.78,276964.0,61.7762,61.7762,61.6376,61.7023,276964.0
2023-03-15 09:55:00,66.79,66.79,66.58,66.59,601236.0,61.7115,61.7115,61.5175,61.5267,601236.0
2023-03-15 10:00:00,66.58,66.67,66.52,66.65,343438.0,61.5175,61.6006,61.462,61.5822,343438.0
2023-03-15 10:05:00,66.65,66.81,66.59,66.8,648148.0,61.5822,61.73,61.5267,61.7208,648148.0
2023-03-15 10:10:00,66.81,66.92,66.77,66.79,460994.0,61.73,61.8316,61.693,61.7115,460994.0
2023-03-15 10:15:00,66.8,66.92,66.76,66.83,413258.0,61.7208,61.8316,61.6838,61.7485,413258.0
2023-03-15 10:20:00,66.83,66.9,66.77,66.79,465720.0,61.7485,61.8131,61.693,61.7115,465720.0
2023-03-15 10:25:00,66.78,66.82,66.68,66.73,671337.0,61.7023,61.7392,61.6099,61.6561,671337.0
2023-03-15 10:30:00,66.73,66.8,66.6,66.61,483144.0,61.6561,61.7208,61.536,61.5452,483144.0
2023-03-15 10:35:00,66.61,66.7,66.55,66.59,459615.0,61.5452,61.6284,61.4898,61.5267,459615.0
2023-03-15 10:40:00,66.6,66.61,66.51,66.55,327420.0,61.536,61.5452,61.4528,61.4898,327420.0
2023-03-15 10:45:00,66.54,66.57,66.42,66.45,491067.0,61.4805,61.5082,61.3696,61.3974,491067.0
2023-03-15 10:50:00,66.44,66.56,66.38,66.52,240550.0,61.3881,61.499,61.3327,61.462,240550.0
2023-03-15 10:55:00,66.53,66.69,66.51,66.69,453675.0,61.4713,61.6191,61.4528,61.6191,453675.0
2023-03-15 11:00:00,66.69,66.71,66.64,66.67,707669.0,61.6191,61.6376,61.5729,61.6006,707669.0
2023-03-15 11:05:00,66.66,66.75,66.6,66.68,577173.0,61.5914,61.6746,61.536,61.6099,577173.0
2023-03-15 11:10:00,66.67,66.77,66.67,66.76,400726.0,61.6006,61.693,61.6006,61.6838,400726.0
2023-03-15 11:15:00,66.76,66.8,66.7,66.79,346002.0,61.6838,61.7208,61.6284,61.7115,346002.0
2023-03-15 11:20:00,66.8,66.8,66.57,66.62,497025.0,61.7208,61.7208,61.5082,61.5544,497025.0
2023-03-15 11:25:00,66.62,66.7,66.61,66.63,258757.0,61.5544,61.6284,61.5452,61.5637,258757.0
2023-03-15 11:30:00,66.62,66.7,66.54,66.55,455070.0,61.5544,61.6284,61.4805,61.4898,455070.0
2023-03-15 11:35:00,66.55,66.56,66.46,66.47,388685.0,61.4898,61.499,61.4066,61.4158,388685.0
2023-03-15 11:40:00,66.46,66.61,66.45,66.51,544763.0,61.4066,61.5452,61.3974,61.4528,544763.0
2023-03-15 11:45:00,66.51,66.65,66.51,66.63,573937.0,61.4528,61.5822,61.4528,61.5637,573937.0
2023-03-15 11:50:00,66.64,66.66,66.51,66.54,446032.0,61.5729,61.5914,61.4528,61.4805,446032.0
2023-03-15 11:55:00,66.55,66.58,66.48,66.53,301717.0,61.4898,61.5175,61.4251,61.4713,301717.0
2023-03-15 12:00:00,66.53,66.6,66.45,66.45,302443.0,61.4713,61.536,61.3974,61.3974,302443.0
2023-03-15 12:05:00,66.45,66.45,66.34,66.38,457889.0,61.3974,61.3974,61.2957,61.3327,457889.0
2023-03-15 12:10:00,66.37,66.4,66.34,66.38,369664.0,61.3234,61.3512,61.2957,61.3327,369664.0
2023-03-15 12:15:00,66.39,66.41,66.28,66.29,342732.0,61.3419,61.3604,61.2403,61.2495,342732.0
2023-03-15 12:20:00,66.28,66.31,66.21,66.22,454758.0,61.2403,61.268,61.1756,61.1849,454758.0
2023-03-15 12:25:00,66.22,66.25,66.16,66.22,468887.0,61.1849,61.2126,61.1294,61.1849,468887.0
2023-03-15 12:30:00,66.23,66.32,66.22,66.24,941323.0,61.1941,61.2772,61.1849,61.2033,941323.0
2023-03-15 12:35:00,66.25,66.28,66.14,66.2,612584.0,61.2126,61.2403,61.1109,61.1664,612584.0
2023-03-15 12:40:00,66.19,66.21,66.13,66.18,363447.0,61.1571,61.1756,61.1017,61.1479,363447.0
2023-03-15 12:45:00,66.19,66.24,66.17,66.23,295678.0,61.1571,61.2033,61.1387,61.1941,295678.0
2023-03-15 12:50:00,66.22,66.24,66.14,66.19,356755.0,61.1849,61.2033,61.1109,61.1571,356755.0
2023-03-15 12:55:00,66.17,66.18,66.07,66.14,187303.0,61.1387,61.1479,61.0463,61.1109,187303.0
2023-03-15 13:00:00,66.14,66.21,66.14,66.18,126701.0,61.1109,61.1756,61.1109,61.1479,126701.0
2023-03-15 13:05:00,66.2,66.34,66.2,66.3,601785.0,61.1664,61.2957,61.1664,61.2588,601785.0
2023-03-15 13:10:00,66.31,66.41,66.29,66.4,290740.0,61.268,61.3604,61.2495,61.3512,290740.0
2023-03-15 13:15:00,66.4,66.46,66.36,66.41,502104.0,61.3512,61.4066,61.3142,61.3604,502104.0
2023-03-15 13:20:00,66.41,66.43,66.32,66.4,512800.0,61.3604,61.3789,61.2772,61.3512,512800.0
2023-03-15 13:25:00,66.4,66.48,66.39,66.45,281587.0,61.3512,61.4251,61.3419,61.3974,281587.0
2023-03-15 13:30:00,66.45,66.45,66.34,66.45,320076.0,61.3974,61.3974,61.2957,61.3974,320076.0
2023-03-15 13:35:00,66.46,66.48,66.38,66.4,294497.0,61.4066,61.4251,61.3327,61.3512,294497.0
2023-03-15 13:40:00,66.4,66.41,66.3,66.33,150721.0,61.3512,61.3604,61.2588,61.2865,150721.0
2023-03-15 13:45:00,66.32,66.34,66.29,66.33,100378.0,61.2772,61.2957,61.2495,61.2865,100378.0
2023-03-15 13:50:00,66.33,66.46,66.32,66.45,166667.0,61.2865,61.4066,61.2772,61.3974,166667.0
2023-03-15 13:55:00,66.45,66.51,66.42,66.49,210908.0,61.3974,61.4528,61.3696,61.4343,210908.0
2023-03-15 14:00:00,66.49,66.5,66.41,66.44,150305.0,61.4343,61.4436,61.3604,61.3881,150305.0
2023-03-15 14:05:00,66.44,66.45,66.38,66.4,98608.0,61.3881,61.3974,61.3327,61.3512,98608.0
2023-03-15 14:10:00,66.4,66.43,66.37,66.38,61704.0,61.3512,61.3789,61.3234,61.3327,61704.0
2023-03-15 14:15:00,66.37,66.44,66.32,66.42,287153.0,61.3234,61.3881,61.2772,61.3696,287153.0
2023-03-15 14:20:00,66.41,66.58,66.39,66.57,260410.0,61.3604,61.5175,61.3419,61.5082,260410.0
2023-03-15 14:25:00,66.56,66.97,66.55,66.78,1161541.0,61.499,61.8778,61.4898,61.7023,1161541.0
2023-03-15 14:30:00,66.79,66.91,66.72,66.84,377703.0,61.7115,61.8224,61.6468,61.7577,377703.0
2023-03-15 14:35:00,66.86,66.91,66.76,66.83,242467.0,61.7762,61.8224,61.6838,61.7485,242467.0
2023-03-15 14:40:00,66.83,66.95,66.81,66.88,187328.0,61.7485,61.8593,61.73,61.7947,187328.0
2023-03-15 14:45:00,66.88,66.88,66.81,66.83,137503.0,61.7947,61.7947,61.73,61.7485,137503.0
2023-03-15 14:50:00,66.83,66.98,66.77,66.97,749266.0,61.7485,61.8871,61.693,61.8778,749266.0
2023-03-15 14:55:00,66.97,67.02,66.88,66.95,515151.0,61.8778,61.924,61.7947,61.8593,515151.0
2023-03-15 15:00:00,66.96,67.05,66.9,66.92,308644.0,61.8686,61.9517,61.8131,61.8316,308644.0
2023-03-15 15:05:00,66.92,66.99,66.77,66.78,368497.0,61.8316,61.8963,61.693,61.7023,368497.0
2023-03-15 15:10:00,66.78,66.87,66.69,66.8,543328.0,61.7023,61.7854,61.6191,61.7208,543328.0
2023-03-15 15:15:00,66.83,66.88,66.78,66.78,203908.0,61.7485,61.7947,61.7023,61.7023,203908.0
2023-03-15 15:20:00,66.78,66.88,66.71,66.84,380358.0,61.7023,61.7947,61.6376,61.7577,380358.0
2023-03-15 15:25:00,66.83,66.97,66.81,66.92,563856.0,61.7485,61.8778,61.73,61.8316,563856.0
2023-03-15 15:30:00,66.92,66.97,66.89,66.91,383208.0,61.8316,61.8778,61.8039,61.8224,383208.0
2023-03-15 15:35:00,66.92,66.93,66.82,66.85,364159.0,61.8316,61.8409,61.7392,61.767,364159.0
2023-03-15 15:40:00,66.84,66.86,66.73,66.81,361464.0,61.7577,61.7762,61.6561,61.73,361464.0
2023-03-15 15:45:00,66.8,66.82,66.73,66.77,514227.0,61.7208,61.7392,61.6561,61.693,514227.0
2023-03-15 15:50:00,66.76,66.76,66.69,66.72,840617.0,61.6838,61.6838,61.6191,61.6468,840617.0
2023-03-15 15:55:00,66.73,66.96,66.72,66.96,1562925.0,61.6561,61.8686,61.6468,61.8686,1562925.0
2023-03-16 09:30:00,66.61,66.75,66.55,66.67,671218.0,61.5452,61.6746,61.4898,61.6006,671218.0
2023-03-16 09:35:00,66.67,66.75,66.55,66.73,186794.0,61.6006,61.6746,61.4898,61.6561,186794.0
2023-03-16 09:40:00,66.73,66.92,66.71,66.8,186062.0,61.6561,61.8316,61.6376,61.7208,186062.0
2023-03-16 09:45:00,66.82,66.87,66.71,66.76,223566.0,61.7392,61.7854,61.6376,61.6838,223566.0
2023-03-16 09:50:00,66.76,67.04,66.76,66.95,278530.0,61.6838,61.9425,61.6838,61.8593,278530.0
2023-03-16 09:55:00,66.95,67.17,66.94,67.17,224689.0,61.8593,62.0626,61.8501,62.0626,224689.0
2023-03-16 10:00:00,67.17,67.18,66.9,66.91,269756.0,62.0626,62.0719,61.8131,61.8224,269756.0
2023-03-16 10:05:00,66.91,66.92,66.7,66.73,154342.0,61.8224,61.8316,61.6284,61.6561,154342.0
2023-03-16 10:10:00,66.74,66.9,66.74,66.88,155672.0,61.6653,61.8131,61.6653,61.7947,155672.0
2023-03-16 10:15:00,66.87,66.88,66.63,66.64,302050.0,61.7854,61.7947,61.5637,61.5729,302050.0
2023-03-16 10:20:00,66.63,66.72,66.58,66.66,302346.0,61.5637,61.6468,61.5175,61.5914,302346.0
2023-03-16 10:25:00,66.67,66.82,66.61,66.81,480999.0,61.6006,61.7392,61.5452,61.73,480999.0
2023-03-16 10:30:00,66.8,66.88,66.75,66.8,397743.0,61.7208,61.7947,61.6746,61.7208,397743.0
2023-03-16 10:35:00,66.8,66.91,66.79,66.9,299556.0,61.7208,61.8224,61.7115,61.8131,299556.0
2023-03-16 10:40:00,66.9,67.04,66.89,67.03,388458.0,61.8131,61.9425,61.8039,61.9333,388458.0
2023-03-16 10:45:00,67.03,67.27,67.01,67.18,591767.0,61.9333,62.155,61.9148,62.0719,591767.0
2023-03-16 10:50:00,67.17,67.37,67.17,67.34,678655.0,62.0626,62.2474,62.0626,62.2197,678655.0
2023-03-16 10:55:00,67.33,67.45,67.28,67.42,670036.0,62.2105,62.3213,62.1643,62.2936,670036.0
2023-03-16 11:00:00,67.42,67.48,67.24,67.24,559141.0,62.2936,62.349,62.1273,62.1273,559141.0
2023-03-16 11:05:00,67.24,67.41,67.22,67.34,305558.0,62.1273,62.2844,62.1088,62.2197,305558.0
2023-03-16 11:10:00,67.33,67.4,67.28,67.34,427496.0,62.2105,62.2751,62.1643,62.2197,427496.0
2023-03-16 11:15:00,67.34,67.38,67.28,67.33,400775.0,62.2197,62.2567,62.1643,62.2105,400775.0
2023-03-16 11:20:00,67.33,67.45,67.32,67.42,772604.0,62.2105,62.3213,62.2012,62.2936,772604.0
2023-03-16 11:25:00,67.43,67.53,67.42,67.47,699766.0,62.3028,62.3952,62.2936,62.3398,699766.0
2023-03-16 11:30:00,67.48,67.5,67.37,67.37,224579.0,62.349,62.3675,62.2474,62.2474,224579.0
2023-03-16 11:35:00,67.37,67.41,67.32,67.39,326334.0,62.2474,62.2844,62.2012,62.2659,326334.0
2023-03-16 11:40:00,67.39,67.52,67.39,67.49,405685.0,62.2659,62.386,62.2659,62.3583,405685.0
2023-03-16 11:45:00,67.49,67.58,67.43,67.58,390899.0,62.3583,62.4414,62.3028,62.4414,390899.0
2023-03-16 11:50:00,67.57,67.73,67.56,67.69,441805.0,62.4322,62.58,62.423,62.5431,441805.0
2023-03-16 11:55:00,67.7,67.79,67.66,67.66,448736.0,62.5523,62.6355,62.5154,62.5154,448736.0
2023-03-16 12:00:00,67.68,67.7,67.53,67.6,916799.0,62.5338,62.5523,62.3952,62.4599,916799.0
2023-03-16 12:05:00,67.59,67.63,67.48,67.53,469546.0,62.4507,62.4876,62.349,62.3952,469546.0
2023-03-16 12:10:00,67.52,67.57,67.44,67.54,443852.0,62.386,62.4322,62.3121,62.4045,443852.0
2023-03-16 12:15:00,67.54,67.57,67.51,67.56,308089.0,62.4045,62.4322,62.3768,62.423,308089.0
2023-03-16 12:20:00,67.57,67.63,67.57,67.62,280806.0,62.4322,62.4876,62.4322,62.4784,280806.0
2023-03-16 12:25:00,67.63,67.68,67.61,67.66,312967.0,62.4876,62.5338,62.4692,62.5154,312967.0
2023-03-16 12:30:00,67.65,67.69,67.58,67.59,623083.0,62.5061,62.5431,62.4414,62.4507,623083.0
2023-03-16 12:35:00,67.58,67.65,67.52,67.65,282730.0,62.4414,62.5061,62.386,62.5061,282730.0
2023-03-16 12:40:00,67.64,67.68,67.63,67.67,1218073.0,62.4969,62.5338,62.4876,62.5246,1218073.0
2023-03-16 12:45:00,67.67,67.71,67.61,67.65,589420.0,62.5246,62.5616,62.4692,62.5061,589420.0
2023-03-16 12:50:00,67.66,67.75,67.65,67.72,968511.0,62.5154,62.5985,62.5061,62.5708,968511.0
2023-03-16 12:55:00,67.72,67.8,67.7,67.78,330101.0,62.5708,62.6447,62.5523,62.6262,330101.0
2023-03-16 13:00:00,67.78,67.85,67.77,67.85,307395.0,62.6262,62.6909,62.617,62.6909,307395.0
2023-03-16 13:05:00,67.86,67.9,67.83,67.86,273687.0,62.7002,62.7371,62.6724,62.7002,273687.0
2023-03-16 13:10:00,67.86,67.87,67.82,67.85,330136.0,62.7002,62.7094,62.6632,62.6909,330136.0
2023-03-16 13:15:00,67.85,67.87,67.76,67.79,946318.0,62.6909,62.7094,62.6078,62.6355,946318.0
2023-03-16 13:20:00,67.79,67.83,67.76,67.82,334412.0,62.6355,62.6724,62.6078,62.6632,334412.0
2023-03-16 13:25:00,67.82,67.86,67.79,67.81,191380.0,62.6632,62.7002,62.6355,62.654,191380.0
2023-03-16 13:30:00,67.81,67.82,67.72,67.75,371997.0,62.654,62.6632,62.5708,62.5985,371997.0
2023-03-16 13:35:00,67.75,67.75,67.68,67.72,274054.0,62.5985,62.5985,62.5338,62.5708,274054.0
2023-03-16 13:40:00,67.72,67.75,67.68,67.71,150688.0,62.5708,62.5985,62.5338,62.5616,150688.0
2023-03-16 13:45:00,67.71,67.72,67.66,67.7,226015.0,62.5616,62.5708,62.5154,62.5523,226015.0
2023-03-16 13:50:00,67.69,67.74,67.61,67.71,377783.0,62.5431,62.5893,62.4692,62.5616,377783.0
2023-03-16 13:55:00,67.71,67.71,67.64,67.65,234704.0,62.5616,62.5616,62.4969,62.5061,234704.0
2023-03-16 14:00:00,67.64,67.67,67.62,67.65,180294.0,62.4969,62.5246,62.4784,62.5061,180294.0
2023-03-16 14:05:00,67.65,67.66,67.58,67.64,317494.0,62.5061,62.5154,62.4414,62.4969,317494.0
2023-03-16 14:10:00,67.65,67.67,67.63,67.65,293889.0,62.5061,62.5246,62.4876,62.5061,293889.0
2023-03-16 14:15:00,67.65,67.7,67.61,67.68,201905.0,62.5061,62.5523,62.4692,62.5338,201905.0
2023-03-16 14:20:00,67.68,67.7,67.65,67.66,190448.0,62.5338,62.5523,62.5061,62.5154,190448.0
2023-03-16 14:25:00,67.66,67.7,67.63,67.7,156757.0,62.5154,62.5523,62.4876,62.5523,156757.0
2023-03-16 14:30:00,67.7,67.7,67.6,67.62,269844.0,62.5523,62.5523,62.4599,62.4784,269844.0
2023-03-16 14:35:00,67.63,67.73,67.62,67.72,109437.0,62.4876,62.58,62.4784,62.5708,109437.0
2023-03-16 14:40:00,67.72,67.77,67.71,67.76,292050.0,62.5708,62.617,62.5616,62.6078,292050.0
2023-03-16 14:45:00,67.76,67.8,67.76,67.77,161981.0,62.6078,62.6447,62.6078,62.617,161981.0
2023-03-16 14:50:00,67.77,67.79,67.75,67.78,183300.0,62.617,62.6355,62.5985,62.6262,183300.0
2023-03-16 14:55:00,67.78,67.82,67.77,67.81,137193.0,62.6262,62.6632,62.617,62.654,137193.0
2023-03-16 15:00:00,67.82,67.84,67.79,67.8,161924.0,62.6632,62.6817,62.6355,62.6447,161924.0
2023-03-16 15:05:00,67.8,67.86,67.8,67.81,369203.0,62.6447,62.7002,62.6447,62.654,369203.0
2023-03-16 15:10:00,67.81,67.85,67.8,67.83,162052.0,62.654,62.6909,62.6447,62.6724,162052.0
2023-03-16 15:15:00,67.82,67.85,67.8,67.82,173960.0,62.6632,62.6909,62.6447,62.6632,173960.0
2023-03-16 15:20:00,67.82,67.9,67.82,67.88,209294.0,62.6632,62.7371,62.6632,62.7186,209294.0
2023-03-16 15:25:00,67.87,67.91,67.86,67.88,162195.0,62.7094,62.7464,62.7002,62.7186,162195.0
2023-03-16 15:30:00,67.89,67.91,67.86,67.9,181992.0,62.7279,62.7464,62.7002,62.7371,181992.0
2023-03-16 15:35:00,67.89,67.89,67.81,67.86,316612.0,62.7279,62.7279,62.654,62.7002,316612.0
2023-03-16 15:40:00,67.86,67.92,67.84,67.92,438716.0,62.7002,62.7556,62.6817,62.7556,438716.0
2023-03-16 15:45:00,67.92,67.94,67.85,67.9,473857.0,62.7556,62.7741,62.6909,62.7371,473857.0
2023-03-16 15:50:00,67.9,67.92,67.86,67.9,964827.0,62.7371,62.7556,62.7002,62.7371,964827.0
2023-03-16 15:55:00,67.9,67.99,67.87,67.99,1610519.0,62.7371,62.8203,62.7094,62.8203,1610519.0
2023-03-17 09:30:00,67.38,67.4,67.22,67.22,504415.0,62.2567,62.2751,62.1088,62.1088,504415.0
2023-03-17 09:35:00,67.23,67.32,67.18,67.28,504120.0,62.1181,62.2012,62.0719,62.1643,504120.0
2023-03-17 09:40:00,67.29,67.33,67.15,67.26,340843.0,62.1735,62.2105,62.0441,62.1458,340843.0
2023-03-17 09:45:00,67.26,67.27,67.12,67.14,472679.0,62.1458,62.155,62.0164,62.0349,472679.0
2023-03-17 09:50:00,67.14,67.29,67.14,67.27,303775.0,62.0349,62.1735,62.0349,62.155,303775.0
2023-03-17 09:55:00,67.27,67.3,67.22,67.27,362461.0,62.155,62.1827,62.1088,62.155,362461.0
2023-03-17 10:00:00,67.28,67.53,67.28,67.47,527129.0,62.1643,62.3952,62.1643,62.3398,527129.0
2023-03-17 10:05:00,67.47,67.48,67.31,67.33,125677.0,62.3398,62.349,62.192,62.2105,125677.0
2023-03-17 10:10:00,67.33,67.36,67.27,67.32,395458.0,62.2105,62.2382,62.155,62.2012,395458.0
2023-03-17 10:15:00,67.32,67.38,67.16,67.17,333984.0,62.2012,62.2567,62.0534,62.0626,333984.0
2023-03-17 10:20:00,67.18,67.21,67.08,67.11,308813.0,62.0719,62.0996,61.9795,62.0072,308813.0
2023-03-17 10:25:00,67.11,67.15,67.04,67.13,224266.0,62.0072,62.0441,61.9425,62.0257,224266.0
2023-03-17 10:30:00,67.13,67.16,67.03,67.05,308464.0,62.0257,62.0534,61.9333,61.9517,308464.0
2023-03-17 10:35:00,67.04,67.1,66.98,67.09,323208.0,61.9425,61.9979,61.8871,61.9887,323208.0
2023-03-17 10:40:00,67.09,67.14,67.03,67.05,421409.0,61.9887,62.0349,61.9333,61.9517,421409.0
2023-03-17 10:45:00,67.05,67.13,66.99,67.13,403835.0,61.9517,62.0257,61.8963,62.0257,403835.0
2023-03-17 10:50:00,67.12,67.13,67.0,67.01,187901.0,62.0164,62.0257,61.9055,61.9148,187901.0
2023-03-17 10:55:00,67.02,67.09,66.99,67.05,282580.0,61.924,61.9887,61.8963,61.9517,282580.0
2023-03-17 11:00:00,67.04,67.06,66.91,66.96,207751.0,61.9425,61.961,61.8224,61.8686,207751.0
2023-03-17 11:05:00,66.97,67.1,66.93,67.09,202459.0,61.8778,61.9979,61.8409,61.9887,202459.0
2023-03-17 11:10:00,67.09,67.17,67.06,67.16,283912.0,61.9887,62.0626,61.961,62.0534,283912.0
2023-03-17 11:15:00,67.15,67.23,67.11,67.16,285168.0,62.0441,62.1181,62.0072,62.0534,285168.0
2023-03-17 11:20:00,67.16,67.19,67.03,67.05,388339.0,62.0534,62.0811,61.9333,61.9517,388339.0
2023-03-17 11:25:00,67.04,67.06,66.98,67.04,165653.0,61.9425,61.961,61.8871,61.9425,165653.0
2023-03-17 11:30:00,67.03,67.13,67.02,67.1,123506.0,61.9333,62.0257,61.924,61.9979,123506.0
2023-03-17 11:35:00,67.09,67.11,66.97,66.98,140398.0,61.9887,62.0072,61.8778,61.8871,140398.0
2023-03-17 11:40:00,66.98,66.99,66.92,66.97,82562.0,61.8871,61.8963,61.8316,61.8778,82562.0
2023-03-17 11:45:00,66.97,67.08,66.96,67.06,291562.0,61.8778,61.9795,61.8686,61.961,291562.0
2023-03-17 11:50:00,67.06,67.16,67.05,67.12,210018.0,61.961,62.0534,61.9517,62.0164,210018.0
2023-03-17 11:55:00,67.11,67.17,67.1,67.15,168082.0,62.0072,62.0626,61.9979,62.0441,168082.0
2023-03-17 12:00:00,67.14,67.17,67.1,67.15,242146.0,62.0349,62.0626,61.9979,62.0441,242146.0
2023-03-17 12:05:00,67.15,67.26,67.09,67.25,171661.0,62.0441,62.1458,61.9887,62.1365,171661.0
2023-03-17 12:10:00,67.25,67.27,67.22,67.23,221566.0,62.1365,62.155,62.1088,62.1181,221566.0
2023-03-17 12:15:00,67.23,67.3,67.21,67.29,233437.0,62.1181,62.1827,62.0996,62.1735,233437.0
2023-03-17 12:20:00,67.28,67.31,67.21,67.26,271145.0,62.1643,62.192,62.0996,62.1458,271145.0
2023-03-17 12:25:00,67.27,67.34,67.25,67.32,373875.0,62.155,62.2197,62.1365,62.2012,373875.0
2023-03-17 12:30:00,67.33,67.44,67.31,67.32,601048.0,62.2105,62.3121,62.192,62.2012,601048.0
2023-03-17 12:35:00,67.32,67.33,67.29,67.31,305012.0,62.2012,62.2105,62.1735,62.192,305012.0
2023-03-17 12:40:00,67.31,67.36,67.3,67.34,223959.0,62.192,62.2382,62.1827,62.2197,223959.0
2023-03-17 12:45:00,67.34,67.39,67.29,67.3,225137.0,62.2197,62.2659,62.1735,62.1827,225137.0
2023-03-17 12:50:00,67.31,67.37,67.24,67.25,138804.0,62.192,62.2474,62.1273,62.1365,138804.0
2023-03-17 12:55:00,67.24,67.29,67.23,67.26,207232.0,62.1273,62.1735,62.1181,62.1458,207232.0
2023-03-17 13:00:00,67.26,67.28,67.23,67.24,145872.0,62.1458,62.1643,62.1181,62.1273,145872.0
2023-03-17 13:05:00,67.25,67.34,67.24,67.32,186033.0,62.1365,62.2197,62.1273,62.2012,186033.0
2023-03-17 13:10:00,67.32,67.35,67.29,67.32,297732.0,62.2012,62.2289,62.1735,62.2012,297732.0
2023-03-17 13:15:00,67.32,67.33,67.24,67.26,261186.0,62.2012,62.2105,62.1273,62.1458,261186.0
2023-03-17 13:20:00,67.27,67.34,67.26,67.27,210564.0,62.155,62.2197,62.1458,62.155,210564.0
2023-03-17 13:25:00,67.27,67.28,67.23,67.27,398809.0,62.155,62.1643,62.1181,62.155,398809.0
2023-03-17 13:30:00,67.27,67.37,67.26,67.29,192575.0,62.155,62.2474,62.1458,62.1735,192575.0
2023-03-17 13:35:00,67.28,67.32,67.25,67.31,129293.0,62.1643,62.2012,62.1365,62.192,129293.0
2023-03-17 13:40:00,67.31,67.31,67.23,67.31,93500.0,62.192,62.192,62.1181,62.192,93500.0
2023-03-17 13:45:00,67.3,67.36,67.28,67.33,296016.0,62.1827,62.2382,62.1643,62.2105,296016.0
2023-03-17 13:50:00,67.32,67.34,67.26,67.29,82800.0,62.2012,62.2197,62.1458,62.1735,82800.0
2023-03-17 13:55:00,67.29,67.32,67.27,67.32,119939.0,62.1735,62.2012,62.155,62.2012,119939.0
2023-03-17 14:00:00,67.33,67.38,67.31,67.31,122261.0,62.2105,62.2567,62.192,62.192,122261.0
2023-03-17 14:05:00,67.31,67.33,67.25,67.28,244034.0,62.192,62.2105,62.1365,62.1643,244034.0
2023-03-17 14:10:00,67.28,67.28,67.25,67.26,162492.0,62.1643,62.1643,62.1365,62.1458,162492.0
2023-03-17 14:15:00,67.26,67.27,67.22,67.23,201295.0,62.1458,62.155,62.1088,62.1181,201295.0
2023-03-17 14:20:00,67.23,67.25,67.17,67.19,136731.0,62.1181,62.1365,62.0626,62.0811,136731.0
2023-03-17 14:25:00,67.19,67.19,67.15,67.17,157226.0,62.0811,62.0811,62.0441,62.0626,157226.0
2023-03-17 14:30:00,67.17,67.23,67.15,67.21,78305.0,62.0626,62.1181,62.0441,62.0996,78305.0
2023-03-17 14:35:00,67.22,67.23,67.16,67.2,122590.0,62.1088,62.1181,62.0534,62.0903,122590.0
2023-03-17 14:40:00,67.19,67.22,67.17,67.21,149250.0,62.0811,62.1088,62.0626,62.0996,149250.0
2023-03-17 14:45:00,67.18,67.21,67.16,67.2,126159.0,62.0719,62.0996,62.0534,62.0903,126159.0
2023-03-17 14:50:00,67.2,67.3,67.15,67.29,200064.0,62.0903,62.1827,62.0441,62.1735,200064.0
2023-03-17 14:55:00,67.3,67.35,67.27,67.34,326707.0,62.1827,62.2289,62.155,62.2197,326707.0
2023-03-17 15:00:00,67.33,67.37,67.26,67.31,130535.0,62.2105,62.2474,62.1458,62.192,130535.0
2023-03-17 15:05:00,67.31,67.32,67.26,67.3,204440.0,62.192,62.2012,62.1458,62.1827,204440.0
2023-03-17 15:10:00,67.29,67.36,67.28,67.35,243541.0,62.1735,62.2382,62.1643,62.2289,243541.0
2023-03-17 15:15:00,67.34,67.4,67.3,67.39,186892.0,62.2197,62.2751,62.1827,62.2659,186892.0
2023-03-17 15:20:00,67.39,67.42,67.36,67.42,159553.0,62.2659,62.2936,62.2382,62.2936,159553.0
2023-03-17 15:25:00,67.41,67.42,67.36,67.38,356366.0,62.2844,62.2936,62.2382,62.2567,356366.0
2023-03-17 15:30:00,67.39,67.39,67.26,67.3,312186.0,62.2659,62.2659,62.1458,62.1827,312186.0
2023-03-17 15:35:00,67.3,67.3,67.25,67.27,361701.0,62.1827,62.1827,62.1365,62.155,361701.0
2023-03-17 15:40:00,67.27,67.31,67.25,67.3,344285.0,62.155,62.192,62.1365,62.1827,344285.0
2023-03-17 15:45:00,67.29,67.29,67.19,67.2,358540.0,62.1735,62.1735,62.0811,62.0903,358540.0
2023-03-17 15:50:00,67.2,67.28,67.19,67.25,680198.0,62.0903,62.1643,62.0811,62.1365,680198.0
2023-03-17 15:55:00,67.25,67.28,67.15,67.19,955470.0,62.1365,62.1643,62.0441,62.0811,955470.0
2023-03-20 09:30:00,67.93,68.02,67.85,67.87,544503.0,62.7648,62.848,62.6909,62.7094,544503.0
2023-03-20 09:35:00,67.87,67.97,67.8,67.93,449125.0,62.7094,62.8018,62.6447,62.7648,449125.0
2023-03-20 09:40:00,67.94,68.02,67.91,67.97,782867.0,62.7741,62.848,62.7464,62.8018,782867.0
2023-03-20 09:45:00,67.97,68.03,67.87,68.02,448783.0,62.8018,62.8572,62.7094,62.848,448783.0
2023-03-20 09:50:00,68.02,68.12,68.02,68.03,502747.0,62.848,62.9404,62.848,62.8572,502747.0
2023-03-20 09:55:00,68.03,68.14,68.01,68.13,526327.0,62.8572,62.9589,62.8387,62.9496,526327.0
2023-03-20 10:00:00,68.13,68.24,68.13,68.16,458439.0,62.9496,63.0513,62.9496,62.9773,458439.0
2023-03-20 10:05:00,68.16,68.18,67.99,68.03,283695.0,62.9773,62.9958,62.8203,62.8572,283695.0
2023-03-20 10:10:00,68.03,68.1,67.95,68.05,216272.0,62.8572,62.9219,62.7833,62.8757,216272.0
2023-03-20 10:15:00,68.05,68.12,67.95,67.97,511495.0,62.8757,62.9404,62.7833,62.8018,511495.0
2023-03-20 10:20:00,67.98,68.15,67.96,68.14,272621.0,62.811,62.9681,62.7925,62.9589,272621.0
2023-03-20 10:25:00,68.14,68.15,68.1,68.12,171780.0,62.9589,62.9681,62.9219,62.9404,171780.0
2023-03-20 10:30:00,68.11,68.16,68.1,68.14,175940.0,62.9311,62.9773,62.9219,62.9589,175940.0
2023-03-20 10:35:00,68.14,68.17,68.09,68.12,147253.0,62.9589,62.9866,62.9127,62.9404,147253.0
2023-03-20 10:40:00,68.11,68.17,68.1,68.12,183259.0,62.9311,62.9866,62.9219,62.9404,183259.0
2023-03-20 10:45:00,68.12,68.23,68.09,68.22,345172.0,62.9404,63.042,62.9127,63.0328,345172.0
2023-03-20 10:50:00,68.23,68.23,68.18,68.21,331932.0,63.042,63.042,62.9958,63.0235,331932.0
2023-03-20 10:55:00,68.2,68.28,68.2,68.26,300484.0,63.0143,63.0882,63.0143,63.0697,300484.0
2023-03-20 11:00:00,68.27,68.35,68.25,68.31,232104.0,63.079,63.1529,63.0605,63.1159,232104.0
2023-03-20 11:05:00,68.32,68.37,68.31,68.33,129909.0,63.1252,63.1714,63.1159,63.1344,129909.0
2023-03-20 11:10:00,68.32,68.35,68.28,68.32,375456.0,63.1252,63.1529,63.0882,63.1252,375456.0
2023-03-20 11:15:00,68.32,68.32,68.23,68.25,170563.0,63.1252,63.1252,63.042,63.0605,170563.0
2023-03-20 11:20:00,68.26,68.31,68.24,68.27,289701.0,63.0697,63.1159,63.0513,63.079,289701.0
2023-03-20 11:25:00,68.27,68.4,68.26,68.39,300413.0,63.079,63.1991,63.0697,63.1899,300413.0
2023-03-20 11:30:00,68.4,68.4,68.3,68.33,137510.0,63.1991,63.1991,63.1067,63.1344,137510.0
2023-03-20 11:35:00,68.33,68.36,68.29,68.31,241257.0,63.1344,63.1621,63.0975,63.1159,241257.0
2023-03-20 11:40:00,68.31,68.32,68.24,68.27,234105.0,63.1159,63.1252,63.0513,63.079,234105.0
2023-03-20 11:45:00,68.28,68.32,68.24,68.31,194942.0,63.0882,63.1252,63.0513,63.1159,194942.0
2023-03-20 11:50:00,68.31,68.36,68.26,68.3,281904.0,63.1159,63.1621,63.0697,63.1067,281904.0
2023-03-20 11:55:00,68.3,68.32,68.22,68.24,411428.0,63.1067,63.1252,63.0328,63.0513,411428.0
2023-03-20 12:00:00,68.24,68.27,68.21,68.23,170309.0,63.0513,63.079,63.0235,63.042,170309.0
2023-03-20 12:05:00,68.22,68.24,68.1,68.1,306920.0,63.0328,63.0513,62.9219,62.9219,306920.0
2023-03-20 12:10:00,68.09,68.12,67.99,68.08,273947.0,62.9127,62.9404,62.8203,62.9034,273947.0
2023-03-20 12:15:00,68.07,68.1,68.02,68.04,302644.0,62.8942,62.9219,62.848,62.8665,302644.0
2023-03-20 12:20:00,68.05,68.08,68.03,68.07,493772.0,62.8757,62.9034,62.8572,62.8942,493772.0
2023-03-20 12:25:00,68.07,68.14,68.06,68.12,261218.0,62.8942,62.9589,62.8849,62.9404,261218.0
2023-03-20 12:30:00,68.13,68.22,68.11,68.15,594623.0,62.9496,63.0328,62.9311,62.9681,594623.0
2023-03-20 12:35:00,68.15,68.17,68.12,68.17,141103.0,62.9681,62.9866,62.9404,62.9866,141103.0
2023-03-20 12:40:00,68.16,68.2,68.15,68.16,77160.0,62.9773,63.0143,62.9681,62.9773,77160.0
2023-03-20 12:45:00,68.16,68.22,68.15,68.22,31572.0,62.9773,63.0328,62.9681,63.0328,31572.0
2023-03-20 12:50:00,68.22,68.28,68.22,68.27,71104.0,63.0328,63.0882,63.0328,63.079,71104.0
2023-03-20 12:55:00,68.28,68.32,68.26,68.3,127818.0,63.0882,63.1252,63.0697,63.1067,127818.0
2023-03-20 13:00:00,68.31,68.33,68.29,68.29,100940.0,63.1159,63.1344,63.0975,63.0975,100940.0
2023-03-20 13:05:00,68.3,68.38,68.29,68.36,128720.0,63.1067,63.1806,63.0975,63.1621,128720.0
2023-03-20 13:10:00,68.36,68.41,68.36,68.4,118919.0,63.1621,63.2083,63.1621,63.1991,118919.0
2023-03-20 13:15:00,68.4,68.46,68.39,68.41,215688.0,63.1991,63.2545,63.1899,63.2083,215688.0
2023-03-20 13:20:00,68.42,68.42,68.35,68.38,54571.0,63.2176,63.2176,63.1529,63.1806,54571.0
2023-03-20 13:25:00,68.38,68.39,68.33,68.34,54956.0,63.1806,63.1899,63.1344,63.1437,54956.0
2023-03-20 13:30:00,68.34,68.38,68.31,68.31,146865.0,63.1437,63.1806,63.1159,63.1159,146865.0
2023-03-20 13:35:00,68.31,68.31,68.28,68.3,46781.0,63.1159,63.1159,63.0882,63.1067,46781.0
2023-03-20 13:40:00,68.3,68.37,68.3,68.35,157426.0,63.1067,63.1714,63.1067,63.1529,157426.0
2023-03-20 13:45:00,68.34,68.34,68.3,68.31,63250.0,63.1437,63.1437,63.1067,63.1159,63250.0
2023-03-20 13:50:00,68.3,68.3,68.25,68.26,143037.0,63.1067,63.1067,63.0605,63.0697,143037.0
2023-03-20 13:55:00,68.26,68.3,68.26,68.28,60437.0,63.0697,63.1067,63.0697,63.0882,60437.0
2023-03-20 14:00:00,68.27,68.3,68.23,68.24,47542.0,63.079,63.1067,63.042,63.0513,47542.0
2023-03-20 14:05:00,68.24,68.27,68.22,68.23,92566.0,63.0513,63.079,63.0328,63.042,92566.0
2023-03-20 14:10:00,68.24,68.29,68.22,68.28,67844.0,63.0513,63.0975,63.0328,63.0882,67844.0
2023-03-20 14:15:00,68.28,68.29,68.23,68.28,104833.0,63.0882,63.0975,63.042,63.0882,104833.0
2023-03-20 14:20:00,68.27,68.33,68.26,68.3,167863.0,63.079,63.1344,63.0697,63.1067,167863.0
2023-03-20 14:25:00,68.31,68.33,68.28,68.29,110709.0,63.1159,63.1344,63.0882,63.0975,110709.0
2023-03-20 14:30:00,68.29,68.31,68.23,68.26,338785.0,63.0975,63.1159,63.042,63.0697,338785.0
2023-03-20 14:35:00,68.27,68.27,68.22,68.23,193720.0,63.079,63.079,63.0328,63.042,193720.0
2023-03-20 14:40:00,68.23,68.27,68.21,68.26,331030.0,63.042,63.079,63.0235,63.0697,331030.0
2023-03-20 14:45:00,68.25,68.3,68.25,68.29,212780.0,63.0605,63.1067,63.0605,63.0975,212780.0
2023-03-20 14:50:00,68.3,68.35,68.28,68.29,282342.0,63.1067,63.1529,63.0882,63.0975,282342.0
2023-03-20 14:55:00,68.3,68.31,68.25,68.28,211673.0,63.1067,63.1159,63.0605,63.0882,211673.0
2023-03-20 15:00:00,68.28,68.31,68.25,68.28,264472.0,63.0882,63.1159,63.0605,63.0882,264472.0
2023-03-20 15:05:00,68.28,68.3,68.23,68.23,176160.0,63.0882,63.1067,63.042,63.042,176160.0
2023-03-20 15:10:00,68.23,68.26,68.2,68.23,75181.0,63.042,63.0697,63.0143,63.042,75181.0
2023-03-20 15:15:00,68.23,68.26,68.21,68.25,105016.0,63.042,63.0697,63.0235,63.0605,105016.0
2023-03-20 15:20:00,68.25,68.26,68.2,68.25,74828.0,63.0605,63.0697,63.0143,63.0605,74828.0
2023-03-20 15:25:00,68.25,68.3,68.25,68.28,136819.0,63.0605,63.1067,63.0605,63.0882,136819.0
2023-03-20 15:30:00,68.28,68.33,68.27,68.3,164730.0,63.0882,63.1344,63.079,63.1067,164730.0
2023-03-20 15:35:00,68.3,68.32,68.27,68.28,151689.0,63.1067,63.1252,63.079,63.0882,151689.0
2023-03-20 15:40:00,68.28,68.3,68.26,68.27,128472.0,63.0882,63.1067,63.0697,63.079,128472.0
2023-03-20 15:45:00,68.26,68.3,68.24,68.28,164983.0,63.0697,63.1067,63.0513,63.0882,164983.0
2023-03-20 15:50:00,68.29,68.35,68.29,68.29,631879.0,63.0975,63.1529,63.0975,63.0975,631879.0
2023-03-20 15:55:00,68.29,68.3,68.23,68.25,2450140.0,63.0975,63.1067,63.042,63.0605,2450140.0
2023-03-21 09:30:00,69.23,69.3,69.21,69.26,506948.0,63.966,64.0307,63.9475,63.9937,506948.0
2023-03-21 09:35:00,69.26,69.27,69.2,69.21,242508.0,63.9937,64.0029,63.9383,63.9475,242508.0
2023-03-21 09:40:00,69.2,69.23,69.18,69.21,311224.0,63.9383,63.966,63.9198,63.9475,311224.0
2023-03-21 09:45:00,69.21,69.24,69.18,69.21,260347.0,63.9475,63.9752,63.9198,63.9475,260347.0
2023-03-21 09:50:00,69.2,69.25,69.19,69.25,264106.0,63.9383,63.9845,63.929,63.9845,264106.0
2023-03-21 09:55:00,69.25,69.28,69.23,69.26,258771.0,63.9845,64.0122,63.966,63.9937,258771.0
2023-03-21 10:00:00,69.27,69.33,69.22,69.23,368409.0,64.0029,64.0584,63.9567,63.966,368409.0
2023-03-21 10:05:00,69.22,69.22,69.14,69.2,254564.0,63.9567,63.9567,63.8828,63.9383,254564.0
2023-03-21 10:10:00,69.2,69.25,69.13,69.15,312725.0,63.9383,63.9845,63.8736,63.8921,312725.0
2023-03-21 10:15:00,69.14,69.14,69.01,69.02,394848.0,63.8828,63.8828,63.7627,63.772,394848.0
2023-03-21 10:20:00,69.01,69.03,68.93,68.95,274608.0,63.7627,63.7812,63.6888,63.7073,274608.0
2023-03-21 10:25:00,68.94,69.01,68.91,69.0,535546.0,63.698,63.7627,63.6703,63.7535,535546.0
2023-03-21 10:30:00,69.0,69.03,68.98,68.99,223688.0,63.7535,63.7812,63.735,63.7442,223688.0
2023-03-21 10:35:00,68.99,69.07,68.94,69.06,231025.0,63.7442,63.8181,63.698,63.8089,231025.0
2023-03-21 10:40:00,69.06,69.09,68.98,69.08,206724.0,63.8089,63.8366,63.735,63.8274,206724.0
2023-03-21 10:45:00,69.07,69.16,69.06,69.15,229698.0,63.8181,63.9013,63.8089,63.8921,229698.0
2023-03-21 10:50:00,69.15,69.15,69.03,69.03,193892.0,63.8921,63.8921,63.7812,63.7812,193892.0
2023-03-21 10:55:00,69.03,69.04,68.96,69.01,172686.0,63.7812,63.7904,63.7165,63.7627,172686.0
2023-03-21 11:00:00,69.0,69.05,68.99,69.03,190494.0,63.7535,63.7997,63.7442,63.7812,190494.0
2023-03-21 11:05:00,69.03,69.07,69.01,69.06,232284.0,63.7812,63.8181,63.7627,63.8089,232284.0
2023-03-21 11:10:00,69.06,69.14,69.06,69.12,144834.0,63.8089,63.8828,63.8089,63.8643,144834.0
2023-03-21 11:15:00,69.13,69.13,69.04,69.08,125023.0,63.8736,63.8736,63.7904,63.8274,125023.0
2023-03-21 11:20:00,69.08,69.09,69.04,69.06,141150.0,63.8274,63.8366,63.7904,63.8089,141150.0
2023-03-21 11:25:00,69.06,69.07,68.99,69.0,163786.0,63.8089,63.8181,63.7442,63.7535,163786.0
2023-03-21 11:30:00,69.0,69.07,68.99,69.03,194113.0,63.7535,63.8181,63.7442,63.7812,194113.0
2023-03-21 11:35:00,69.04,69.05,68.94,68.96,318960.0,63.7904,63.7997,63.698,63.7165,318960.0
2023-03-21 11:40:00,68.97,68.99,68.89,68.9,253309.0,63.7258,63.7442,63.6518,63.6611,253309.0
2023-03-21 11:45:00,68.89,68.93,68.86,68.92,69328.0,63.6518,63.6888,63.6241,63.6796,69328.0
2023-03-21 11:50:00,68.93,68.97,68.91,68.95,283132.0,63.6888,63.7258,63.6703,63.7073,283132.0
2023-03-21 11:55:00,68.96,68.97,68.92,68.93,98202.0,63.7165,63.7258,63.6796,63.6888,98202.0
2023-03-21 12:00:00,68.93,68.96,68.91,68.94,136913.0,63.6888,63.7165,63.6703,63.698,136913.0
2023-03-21 12:05:00,68.94,68.98,68.93,68.95,179541.0,63.698,63.735,63.6888,63.7073,179541.0
2023-03-21 12:10:00,68.95,69.01,68.94,69.0,78723.0,63.7073,63.7627,63.698,63.7535,78723.0
2023-03-21 12:15:00,69.0,69.02,68.97,68.99,66558.0,63.7535,63.772,63.7258,63.7442,66558.0
2023-03-21 12:20:00,68.98,68.99,68.94,68.95,187391.0,63.735,63.7442,63.698,63.7073,187391.0
2023-03-21 12:25:00,68.96,69.02,68.96,69.0,362090.0,63.7165,63.772,63.7165,63.7535,362090.0
2023-03-21 12:30:00,69.0,69.02,68.97,68.98,480401.0,63.7535,63.772,63.7258,63.735,480401.0
2023-03-21 12:35:00,68.98,68.99,68.93,68.93,346318.0,63.735,63.7442,63.6888,63.6888,346318.0
2023-03-21 12:40:00,68.94,68.95,68.9,68.95,141930.0,63.698,63.7073,63.6611,63.7073,141930.0
2023-03-21 12:45:00,68.95,68.98,68.93,68.97,62372.0,63.7073,63.735,63.6888,63.7258,62372.0
2023-03-21 12:50:00,68.96,69.02,68.96,69.0,102279.0,63.7165,63.772,63.7165,63.7535,102279.0
2023-03-21 12:55:00,69.0,69.01,68.98,68.99,211662.0,63.7535,63.7627,63.735,63.7442,211662.0
2023-03-21 13:00:00,69.0,69.01,68.97,69.01,181583.0,63.7535,63.7627,63.7258,63.7627,181583.0
2023-03-21 13:05:00,69.01,69.04,68.98,69.03,197379.0,63.7627,63.7904,63.735,63.7812,197379.0
2023-03-21 13:10:00,69.02,69.04,69.0,69.01,162237.0,63.772,63.7904,63.7535,63.7627,162237.0
2023-03-21 13:15:00,69.01,69.03,68.99,69.02,87858.0,63.7627,63.7812,63.7442,63.772,87858.0
2023-03-21 13:20:00,69.01,69.03,68.99,68.99,66811.0,63.7627,63.7812,63.7442,63.7442,66811.0
2023-03-21 13:25:00,68.99,69.03,68.99,69.03,19323.0,63.7442,63.7812,63.7442,63.7812,19323.0
2023-03-21 13:30:00,69.03,69.07,69.03,69.06,109654.0,63.7812,63.8181,63.7812,63.8089,109654.0
2023-03-21 13:35:00,69.06,69.08,69.05,69.06,37523.0,63.8089,63.8274,63.7997,63.8089,37523.0
2023-03-21 13:40:00,69.06,69.07,69.02,69.05,24404.0,63.8089,63.8181,63.772,63.7997,24404.0
2023-03-21 13:45:00,69.04,69.06,69.03,69.05,77513.0,63.7904,63.8089,63.7812,63.7997,77513.0
2023-03-21 13:50:00,69.05,69.05,69.02,69.03,128957.0,63.7997,63.7997,63.772,63.7812,128957.0
2023-03-21 13:55:00,69.03,69.03,68.95,68.97,130464.0,63.7812,63.7812,63.7073,63.7258,130464.0
2023-03-21 14:00:00,68.97,69.0,68.97,69.0,81681.0,63.7258,63.7535,63.7258,63.7535,81681.0
2023-03-21 14:05:00,68.99,69.01,68.97,68.98,105185.0,63.7442,63.7627,63.7258,63.735,105185.0
2023-03-21 14:10:00,68.99,69.01,68.98,69.0,78686.0,63.7442,63.7627,63.735,63.7535,78686.0
2023-03-21 14:15:00,69.01,69.03,68.99,69.01,122105.0,63.7627,63.7812,63.7442,63.7627,122105.0
2023-03-21 14:20:00,69.01,69.04,69.0,69.03,120664.0,63.7627,63.7904,63.7535,63.7812,120664.0
2023-03-21 14:25:00,69.03,69.05,69.01,69.03,128028.0,63.7812,63.7997,63.7627,63.7812,128028.0
2023-03-21 14:30:00,69.03,69.06,69.03,69.05,253919.0,63.7812,63.8089,63.7812,63.7997,253919.0
2023-03-21 14:35:00,69.05,69.06,69.02,69.03,122132.0,63.7997,63.8089,63.772,63.7812,122132.0
2023-03-21 14:40:00,69.03,69.05,69.02,69.04,100942.0,63.7812,63.7997,63.772,63.7904,100942.0
2023-03-21 14:45:00,69.05,69.08,69.04,69.07,68188.0,63.7997,63.8274,63.7904,63.8181,68188.0
2023-03-21 14:50:00,69.08,69.09,69.05,69.08,50625.0,63.8274,63.8366,63.7997,63.8274,50625.0
2023-03-21 14:55:00,69.08,69.13,69.07,69.1,67980.0,63.8274,63.8736,63.8181,63.8459,67980.0
2023-03-21 15:00:00,69.1,69.16,69.09,69.16,87060.0,63.8459,63.9013,63.8366,63.9013,87060.0
2023-03-21 15:05:00,69.16,69.16,69.14,69.15,100835.0,63.9013,63.9013,63.8828,63.8921,100835.0
2023-03-21 15:10:00,69.16,69.2,69.14,69.17,138229.0,63.9013,63.9383,63.8828,63.9105,138229.0
2023-03-21 15:15:00,69.17,69.21,69.16,69.21,56401.0,63.9105,63.9475,63.9013,63.9475,56401.0
2023-03-21 15:20:00,69.2,69.22,69.17,69.19,65332.0,63.9383,63.9567,63.9105,63.929,65332.0
2023-03-21 15:25:00,69.19,69.19,69.16,69.18,106978.0,63.929,63.929,63.9013,63.9198,106978.0
2023-03-21 15:30:00,69.19,69.2,69.17,69.18,101726.0,63.929,63.9383,63.9105,63.9198,101726.0
2023-03-21 15:35:00,69.18,69.27,69.17,69.27,331962.0,63.9198,64.0029,63.9105,64.0029,331962.0
2023-03-21 15:40:00,69.27,69.32,69.26,69.31,242541.0,64.0029,64.0491,63.9937,64.0399,242541.0
2023-03-21 15:45:00,69.31,69.31,69.27,69.3,343676.0,64.0399,64.0399,64.0029,64.0307,343676.0
2023-03-21 15:50:00,69.31,69.33,69.27,69.31,438821.0,64.0399,64.0584,64.0029,64.0399,438821.0
2023-03-21 15:55:00,69.31,69.31,69.22,69.26,858958.0,64.0399,64.0399,63.9567,63.9937,858958.0
2023-03-22 09:30:00,69.37,69.38,69.25,69.27,194986.0,64.0953,64.1046,63.9845,64.0029,194986.0
2023-03-22 09:35:00,69.28,69.34,69.25,69.31,149093.0,64.0122,64.0676,63.9845,64.0399,149093.0
2023-03-22 09:40:00,69.32,69.32,69.26,69.27,157835.0,64.0491,64.0491,63.9937,64.0029,157835.0
2023-03-22 09:45:00,69.27,69.3,69.23,69.3,85132.0,64.0029,64.0307,63.966,64.0307,85132.0
2023-03-22 09:50:00,69.3,69.33,69.27,69.29,148885.0,64.0307,64.0584,64.0029,64.0214,148885.0
2023-03-22 09:55:00,69.3,69.35,69.28,69.34,69964.0,64.0307,64.0769,64.0122,64.0676,69964.0
2023-03-22 10:00:00,69.34,69.35,69.3,69.34,138463.0,64.0676,64.0769,64.0307,64.0676,138463.0
2023-03-22 10:05:00,69.34,69.38,69.32,69.37,134762.0,64.0676,64.1046,64.0491,64.0953,134762.0
2023-03-22 10:10:00,69.36,69.38,69.33,69.34,77897.0,64.0861,64.1046,64.0584,64.0676,77897.0
2023-03-22 10:15:00,69.34,69.39,69.34,69.39,51474.0,64.0676,64.1138,64.0676,64.1138,51474.0
2023-03-22 10:20:00,69.38,69.43,69.38,69.42,27635.0,64.1046,64.1508,64.1046,64.1415,27635.0
2023-03-22 10:25:00,69.42,69.47,69.4,69.47,40878.0,64.1415,64.1877,64.1231,64.1877,40878.0
2023-03-22 10:30:00,69.46,69.5,69.45,69.48,168637.0,64.1785,64.2155,64.1693,64.197,168637.0
2023-03-22 10:35:00,69.48,69.48,69.45,69.46,84847.0,64.197,64.197,64.1693,64.1785,84847.0
2023-03-22 10:40:00,69.47,69.52,69.45,69.51,120770.0,64.1877,64.2339,64.1693,64.2247,120770.0
2023-03-22 10:45:00,69.51,69.53,69.5,69.51,35440.0,64.2247,64.2432,64.2155,64.2247,35440.0
2023-03-22 10:50:00,69.52,69.57,69.51,69.56,60658.0,64.2339,64.2801,64.2247,64.2709,60658.0
2023-03-22 10:55:00,69.55,69.56,69.51,69.51,75796.0,64.2617,64.2709,64.2247,64.2247,75796.0
2023-03-22 11:00:00,69.51,69.53,69.45,69.46,144426.0,64.2247,64.2432,64.1693,64.1785,144426.0
2023-03-22 11:05:00,69.46,69.48,69.43,69.44,60802.0,64.1785,64.197,64.1508,64.16,60802.0
2023-03-22 11:10:00,69.43,69.44,69.38,69.39,84027.0,64.1508,64.16,64.1046,64.1138,84027.0
2023-03-22 11:15:00,69.39,69.42,69.37,69.38,54293.0,64.1138,64.1415,64.0953,64.1046,54293.0
2023-03-22 11:20:00,69.38,69.44,69.37,69.44,16256.0,64.1046,64.16,64.0953,64.16,16256.0
2023-03-22 11:25:00,69.44,69.44,69.38,69.4,74437.0,64.16,64.16,64.1046,64.1231,74437.0
2023-03-22 11:30:00,69.4,69.41,69.36,69.37,214870.0,64.1231,64.1323,64.0861,64.0953,214870.0
2023-03-22 11:35:00,69.37,69.39,69.35,69.39,86289.0,64.0953,64.1138,64.0769,64.1138,86289.0
2023-03-22 11:40:00,69.39,69.4,69.32,69.32,127320.0,64.1138,64.1231,64.0491,64.0491,127320.0
2023-03-22 11:45:00,69.33,69.38,69.32,69.36,163236.0,64.0584,64.1046,64.0491,64.0861,163236.0
2023-03-22 11:50:00,69.36,69.37,69.33,69.34,68729.0,64.0861,64.0953,64.0584,64.0676,68729.0
2023-03-22 11:55:00,69.34,69.36,69.33,69.33,89023.0,64.0676,64.0861,64.0584,64.0584,89023.0
2023-03-22 12:00:00,69.34,69.36,69.3,69.33,194969.0,64.0676,64.0861,64.0307,64.0584,194969.0
2023-03-22 12:05:00,69.33,69.34,69.29,69.3,141109.0,64.0584,64.0676,64.0214,64.0307,141109.0
2023-03-22 12:10:00,69.29,69.3,69.27,69.28,75728.0,64.0214,64.0307,64.0029,64.0122,75728.0
2023-03-22 12:15:00,69.28,69.29,69.25,69.28,75673.0,64.0122,64.0214,63.9845,64.0122,75673.0
2023-03-22 12:20:00,69.28,69.31,69.26,69.3,120449.0,64.0122,64.0399,63.9937,64.0307,120449.0
2023-03-22 12:25:00,69.3,69.34,69.28,69.31,272115.0,64.0307,64.0676,64.0122,64.0399,272115.0
2023-03-22 12:30:00,69.31,69.33,69.27,69.28,285735.0,64.0399,64.0584,64.0029,64.0122,285735.0
2023-03-22 12:35:00,69.28,69.28,69.26,69.27,121267.0,64.0122,64.0122,63.9937,64.0029,121267.0
2023-03-22 12:40:00,69.28,69.32,69.26,69.31,95101.0,64.0122,64.0491,63.9937,64.0399,95101.0
2023-03-22 12:45:00,69.31,69.33,69.3,69.33,148203.0,64.0399,64.0584,64.0307,64.0584,148203.0
2023-03-22 12:50:00,69.32,69.34,69.3,69.31,85329.0,64.0491,64.0676,64.0307,64.0399,85329.0
2023-03-22 12:55:00,69.31,69.31,69.28,69.3,84529.0,64.0399,64.0399,64.0122,64.0307,84529.0
2023-03-22 13:00:00,69.3,69.3,69.21,69.22,136578.0,64.0307,64.0307,63.9475,63.9567,136578.0
2023-03-22 13:05:00,69.22,69.24,69.18,69.2,125450.0,63.9567,63.9752,63.9198,63.9383,125450.0
2023-03-22 13:10:00,69.2,69.25,69.19,69.24,87771.0,63.9383,63.9845,63.929,63.9752,87771.0
2023-03-22 13:15:00,69.24,69.27,69.24,69.27,86497.0,63.9752,64.0029,63.9752,64.0029,86497.0
2023-03-22 13:20:00,69.27,69.29,69.25,69.26,67882.0,64.0029,64.0214,63.9845,63.9937,67882.0
2023-03-22 13:25:00,69.25,69.29,69.25,69.28,60726.0,63.9845,64.0214,63.9845,64.0122,60726.0
2023-03-22 13:30:00,69.28,69.33,69.28,69.31,93389.0,64.0122,64.0584,64.0122,64.0399,93389.0
2023-03-22 13:35:00,69.31,69.32,69.27,69.29,59431.0,64.0399,64.0491,64.0029,64.0214,59431.0
2023-03-22 13:40:00,69.29,69.3,69.26,69.3,53843.0,64.0214,64.0307,63.9937,64.0307,53843.0
2023-03-22 13:45:00,69.3,69.31,69.28,69.29,80932.0,64.0307,64.0399,64.0122,64.0214,80932.0
2023-03-22 13:50:00,69.3,69.32,69.29,69.3,247617.0,64.0307,64.0491,64.0214,64.0307,247617.0
2023-03-22 13:55:00,69.29,69.38,69.29,69.34,213032.0,64.0214,64.1046,64.0214,64.0676,213032.0
2023-03-22 14:00:00,69.35,69.83,69.35,69.83,506346.0,64.0769,64.5204,64.0769,64.5204,506346.0
2023-03-22 14:05:00,69.86,69.96,69.66,69.7,206837.0,64.5481,64.6405,64.3633,64.4002,206837.0
2023-03-22 14:10:00,69.7,69.75,69.54,69.59,259069.0,64.4002,64.4464,64.2524,64.2986,259069.0
2023-03-22 14:15:00,69.6,69.75,69.58,69.73,254030.0,64.3078,64.4464,64.2894,64.428,254030.0
2023-03-22 14:20:00,69.73,69.73,69.61,69.66,148193.0,64.428,64.428,64.3171,64.3633,148193.0
2023-03-22 14:25:00,69.65,69.77,69.64,69.73,128141.0,64.354,64.4649,64.3448,64.428,128141.0
2023-03-22 14:30:00,69.74,69.81,69.62,69.69,202657.0,64.4372,64.5019,64.3263,64.391,202657.0
2023-03-22 14:35:00,69.68,69.82,69.42,69.71,475149.0,64.3818,64.5111,64.1415,64.4095,475149.0
2023-03-22 14:40:00,69.7,70.07,69.7,69.99,267208.0,64.4002,64.7421,64.4002,64.6682,267208.0
2023-03-22 14:45:00,69.99,70.22,69.91,70.12,348284.0,64.6682,64.8807,64.5943,64.7883,348284.0
2023-03-22 14:50:00,70.13,70.17,69.87,69.9,377137.0,64.7975,64.8345,64.5573,64.585,377137.0
2023-03-22 14:55:00,69.92,69.93,69.66,69.69,242827.0,64.6035,64.6128,64.3633,64.391,242827.0
2023-03-22 15:00:00,69.67,69.72,69.41,69.41,397146.0,64.3725,64.4187,64.1323,64.1323,397146.0
2023-03-22 15:05:00,69.4,69.47,69.25,69.34,328851.0,64.1231,64.1877,63.9845,64.0676,328851.0
2023-03-22 15:10:00,69.37,69.56,69.29,69.53,315943.0,64.0953,64.2709,64.0214,64.2432,315943.0
2023-03-22 15:15:00,69.54,69.67,69.52,69.59,289420.0,64.2524,64.3725,64.2339,64.2986,289420.0
2023-03-22 15:20:00,69.6,69.79,69.57,69.7,540952.0,64.3078,64.4834,64.2801,64.4002,540952.0
2023-03-22 15:25:00,69.71,69.8,69.64,69.75,252661.0,64.4095,64.4926,64.3448,64.4464,252661.0
2023-03-22 15:30:00,69.76,69.78,69.52,69.56,234442.0,64.4557,64.4742,64.2339,64.2709,234442.0
2023-03-22 15:35:00,69.57,69.59,69.43,69.49,223082.0,64.2801,64.2986,64.1508,64.2062,223082.0
2023-03-22 15:40:00,69.49,69.55,69.41,69.41,488070.0,64.2062,64.2617,64.1323,64.1323,488070.0
2023-03-22 15:45:00,69.4,69.4,69.29,69.36,379830.0,64.1231,64.1231,64.0214,64.0861,379830.0
2023-03-22 15:50:00,69.36,69.37,69.11,69.12,772641.0,64.0861,64.0953,63.8551,63.8643,772641.0
2023-03-22 15:55:00,69.12,69.15,68.98,69.01,683379.0,63.8643,63.8921,63.735,63.7627,683379.0
2023-03-23 09:30:00,69.63,69.66,69.6,69.62,276257.0,64.3356,64.3633,64.3078,64.3263,276257.0
2023-03-23 09:35:00,69.63,69.65,69.57,69.59,124704.0,64.3356,64.354,64.2801,64.2986,124704.0
2023-03-23 09:40:00,69.6,69.68,69.54,69.65,124348.0,64.3078,64.3818,64.2524,64.354,124348.0
2023-03-23 09:45:00,69.67,69.69,69.62,69.64,91384.0,64.3725,64.391,64.3263,64.3448,91384.0
2023-03-23 09:50:00,69.65,69.69,69.64,69.67,54964.0,64.354,64.391,64.3448,64.3725,54964.0
2023-03-23 09:55:00,69.67,69.71,69.63,69.7,57419.0,64.3725,64.4095,64.3356,64.4002,57419.0
2023-03-23 10:00:00,69.71,69.76,69.69,69.71,167856.0,64.4095,64.4557,64.391,64.4095,167856.0
2023-03-23 10:05:00,69.71,69.75,69.7,69.74,43878.0,64.4095,64.4464,64.4002,64.4372,43878.0
2023-03-23 10:10:00,69.74,69.81,69.74,69.78,119300.0,64.4372,64.5019,64.4372,64.4742,119300.0
2023-03-23 10:15:00,69.77,69.81,69.76,69.77,105868.0,64.4649,64.5019,64.4557,64.4649,105868.0
2023-03-23 10:20:00,69.76,69.76,69.7,69.74,184302.0,64.4557,64.4557,64.4002,64.4372,184302.0
2023-03-23 10:25:00,69.73,69.77,69.71,69.73,260651.0,64.428,64.4649,64.4095,64.428,260651.0
2023-03-23 10:30:00,69.74,69.76,69.67,69.7,157230.0,64.4372,64.4557,64.3725,64.4002,157230.0
2023-03-23 10:35:00,69.7,69.71,69.64,69.69,143449.0,64.4002,64.4095,64.3448,64.391,143449.0
2023-03-23 10:40:00,69.69,69.73,69.68,69.72,142158.0,64.391,64.428,64.3818,64.4187,142158.0
2023-03-23 10:45:00,69.72,69.83,69.7,69.83,133872.0,64.4187,64.5204,64.4002,64.5204,133872.0
2023-03-23 10:50:00,69.84,69.9,69.81,69.89,84326.0,64.5296,64.585,64.5019,64.5758,84326.0
2023-03-23 10:55:00,69.89,69.92,69.87,69.9,73997.0,64.5758,64.6035,64.5573,64.585,73997.0
2023-03-23 11:00:00,69.9,69.95,69.89,69.91,174127.0,64.585,64.6312,64.5758,64.5943,174127.0
2023-03-23 11:05:00,69.91,69.97,69.89,69.92,97732.0,64.5943,64.6497,64.5758,64.6035,97732.0
2023-03-23 11:10:00,69.92,69.99,69.91,69.96,97481.0,64.6035,64.6682,64.5943,64.6405,97481.0
2023-03-23 11:15:00,69.96,69.98,69.95,69.96,137138.0,64.6405,64.659,64.6312,64.6405,137138.0
2023-03-23 11:20:00,69.96,70.04,69.94,70.01,178622.0,64.6405,64.7144,64.622,64.6867,178622.0
2023-03-23 11:25:00,70.01,70.02,69.9,69.9,1855514.0,64.6867,64.6959,64.585,64.585,1855514.0
2023-03-23 11:30:00,69.91,69.96,69.91,69.94,339752.0,64.5943,64.6405,64.5943,64.622,339752.0
2023-03-23 11:35:00,69.93,69.99,69.93,69.96,124173.0,64.6128,64.6682,64.6128,64.6405,124173.0
2023-03-23 11:40:00,69.96,69.98,69.91,69.92,125276.0,64.6405,64.659,64.5943,64.6035,125276.0
2023-03-23 11:45:00,69.92,69.92,69.86,69.9,300869.0,64.6035,64.6035,64.5481,64.585,300869.0
2023-03-23 11:50:00,69.9,69.95,69.88,69.9,372769.0,64.585,64.6312,64.5666,64.585,372769.0
2023-03-23 11:55:00,69.9,69.93,69.88,69.92,310550.0,64.585,64.6128,64.5666,64.6035,310550.0
2023-03-23 12:00:00,69.91,69.92,69.88,69.91,140674.0,64.5943,64.6035,64.5666,64.5943,140674.0
2023-03-23 12:05:00,69.91,69.96,69.89,69.95,162172.0,64.5943,64.6405,64.5758,64.6312,162172.0
2023-03-23 12:10:00,69.95,69.96,69.89,69.9,133821.0,64.6312,64.6405,64.5758,64.585,133821.0
2023-03-23 12:15:00,69.89,69.92,69.85,69.86,208036.0,64.5758,64.6035,64.5388,64.5481,208036.0
2023-03-23 12:20:00,69.86,69.88,69.83,69.87,280885.0,64.5481,64.5666,64.5204,64.5573,280885.0
2023-03-23 12:25:00,69.86,69.89,69.83,69.84,656587.0,64.5481,64.5758,64.5204,64.5296,656587.0
2023-03-23 12:30:00,69.84,69.9,69.84,69.86,347268.0,64.5296,64.585,64.5296,64.5481,347268.0
2023-03-23 12:35:00,69.86,69.88,69.81,69.81,151623.0,64.5481,64.5666,64.5019,64.5019,151623.0
2023-03-23 12:40:00,69.82,69.82,69.74,69.78,263089.0,64.5111,64.5111,64.4372,64.4742,263089.0
2023-03-23 12:45:00,69.78,69.79,69.73,69.77,199197.0,64.4742,64.4834,64.428,64.4649,199197.0
2023-03-23 12:50:00,69.77,69.77,69.72,69.74,272956.0,64.4649,64.4649,64.4187,64.4372,272956.0
2023-03-23 12:55:00,69.73,69.74,69.69,69.72,217842.0,64.428,64.4372,64.391,64.4187,217842.0
2023-03-23 13:00:00,69.72,69.72,69.65,69.67,177356.0,64.4187,64.4187,64.354,64.3725,177356.0
2023-03-23 13:05:00,69.67,69.7,69.58,69.59,162476.0,64.3725,64.4002,64.2894,64.2986,162476.0
2023-03-23 13:10:00,69.6,69.61,69.48,69.52,190755.0,64.3078,64.3171,64.197,64.2339,190755.0
2023-03-23 13:15:00,69.52,69.53,69.47,69.5,168453.0,64.2339,64.2432,64.1877,64.2155,168453.0
2023-03-23 13:20:00,69.49,69.56,69.48,69.48,211851.0,64.2062,64.2709,64.197,64.197,211851.0
2023-03-23 13:25:00,69.48,69.5,69.35,69.41,500598.0,64.197,64.2155,64.0769,64.1323,500598.0
2023-03-23 13:30:00,69.4,69.46,69.39,69.42,408520.0,64.1231,64.1785,64.1138,64.1415,408520.0
2023-03-23 13:35:00,69.42,69.49,69.4,69.47,159605.0,64.1415,64.2062,64.1231,64.1877,159605.0
2023-03-23 13:40:00,69.48,69.53,69.46,69.52,93871.0,64.197,64.2432,64.1785,64.2339,93871.0
2023-03-23 13:45:00,69.52,69.53,69.41,69.44,147023.0,64.2339,64.2432,64.1323,64.16,147023.0
2023-03-23 13:50:00,69.45,69.45,69.35,69.39,162004.0,64.1693,64.1693,64.0769,64.1138,162004.0
2023-03-23 13:55:00,69.39,69.42,69.34,69.36,294300.0,64.1138,64.1415,64.0676,64.0861,294300.0
2023-03-23 14:00:00,69.37,69.41,69.33,69.34,196224.0,64.0953,64.1323,64.0584,64.0676,196224.0
2023-03-23 14:05:00,69.35,69.37,69.32,69.32,358109.0,64.0769,64.0953,64.0491,64.0491,358109.0
2023-03-23 14:10:00,69.33,69.4,69.32,69.39,191432.0,64.0584,64.1231,64.0491,64.1138,191432.0
2023-03-23 14:15:00,69.39,69.4,69.32,69.33,396433.0,64.1138,64.1231,64.0491,64.0584,396433.0
2023-03-23 14:20:00,69.33,69.34,69.21,69.22,530092.0,64.0584,64.0676,63.9475,63.9567,530092.0
2023-03-23 14:25:00,69.22,69.22,69.09,69.09,185214.0,63.9567,63.9567,63.8366,63.8366,185214.0
2023-03-23 14:30:00,69.09,69.15,69.07,69.11,435573.0,63.8366,63.8921,63.8181,63.8551,435573.0
2023-03-23 14:35:00,69.1,69.14,69.01,69.02,186898.0,63.8459,63.8828,63.7627,63.772,186898.0
2023-03-23 14:40:00,69.01,69.03,68.87,68.88,203744.0,63.7627,63.7812,63.6334,63.6426,203744.0
2023-03-23 14:45:00,68.88,68.98,68.85,68.93,308066.0,63.6426,63.735,63.6149,63.6888,308066.0
2023-03-23 14:50:00,68.93,68.93,68.8,68.81,118683.0,63.6888,63.6888,63.5687,63.5779,118683.0
2023-03-23 14:55:00,68.8,68.93,68.71,68.92,321784.0,63.5687,63.6888,63.4855,63.6796,321784.0
2023-03-23 15:00:00,68.92,69.21,68.92,69.05,1109394.0,63.6796,63.9475,63.6796,63.7997,1109394.0
2023-03-23 15:05:00,69.06,69.06,68.96,69.06,217082.0,63.8089,63.8089,63.7165,63.8089,217082.0
2023-03-23 15:10:00,69.06,69.09,68.94,69.0,267403.0,63.8089,63.8366,63.698,63.7535,267403.0
2023-03-23 15:15:00,69.0,69.05,68.87,68.88,272886.0,63.7535,63.7997,63.6334,63.6426,272886.0
2023-03-23 15:20:00,68.87,68.92,68.74,68.91,171293.0,63.6334,63.6796,63.5132,63.6703,171293.0
2023-03-23 15:25:00,68.91,68.96,68.88,68.89,208649.0,63.6703,63.7165,63.6426,63.6518,208649.0
2023-03-23 15:30:00,68.88,68.92,68.82,68.9,318052.0,63.6426,63.6796,63.5872,63.6611,318052.0
2023-03-23 15:35:00,68.89,69.0,68.89,68.97,253088.0,63.6518,63.7535,63.6518,63.7258,253088.0
2023-03-23 15:40:00,68.96,69.01,68.93,69.01,248436.0,63.7165,63.7627,63.6888,63.7627,248436.0
2023-03-23 15:45:00,69.0,69.1,69.0,69.06,216948.0,63.7535,63.8459,63.7535,63.8089,216948.0
2023-03-23 15:50:00,69.06,69.19,69.06,69.13,659494.0,63.8089,63.929,63.8089,63.8736,659494.0
2023-03-23 15:55:00,69.13,69.14,69.01,69.01,1273256.0,63.8736,63.8828,63.7627,63.7627,1273256.0
2023-03-24 09:30:00,68.54,68.63,68.43,68.48,687070.0,63.3284,63.4116,63.2268,63.273,687070.0
2023-03-24 09:35:00,68.46,68.52,68.44,68.48,255956.0,63.2545,63.31,63.2361,63.273,255956.0
2023-03-24 09:40:00,68.48,68.5,68.33,68.39,371469.0,63.273,63.2915,63.1344,63.1899,371469.0
2023-03-24 09:45:00,68.38,68.38,68.18,68.27,452313.0,63.1806,63.1806,62.9958,63.079,452313.0
2023-03-24 09:50:00,68.26,68.41,68.25,68.37,350736.0,63.0697,63.2083,63.0605,63.1714,350736.0
2023-03-24 09:55:00,68.39,68.47,68.35,68.44,168484.0,63.1899,63.2638,63.1529,63.2361,168484.0
2023-03-24 10:00:00,68.44,68.51,68.36,68.39,184668.0,63.2361,63.3007,63.1621,63.1899,184668.0
2023-03-24 10:05:00,68.39,68.47,68.35,68.4,223303.0,63.1899,63.2638,63.1529,63.1991,223303.0
2023-03-24 10:10:00,68.4,68.51,68.39,68.43,180204.0,63.1991,63.3007,63.1899,63.2268,180204.0
2023-03-24 10:15:00,68.42,68.43,68.28,68.3,159715.0,63.2176,63.2268,63.0882,63.1067,159715.0
2023-03-24 10:20:00,68.31,68.33,68.18,68.26,221243.0,63.1159,63.1344,62.9958,63.0697,221243.0
2023-03-24 10:25:00,68.27,68.44,68.27,68.41,323981.0,63.079,63.2361,63.079,63.2083,323981.0
2023-03-24 10:30:00,68.42,68.47,68.39,68.42,146087.0,63.2176,63.2638,63.1899,63.2176,146087.0
2023-03-24 10:35:00,68.43,68.44,68.31,68.38,136703.0,63.2268,63.2361,63.1159,63.1806,136703.0
2023-03-24 10:40:00,68.37,68.37,68.26,68.28,551046.0,63.1714,63.1714,63.0697,63.0882,551046.0
2023-03-24 10:45:00,68.29,68.35,68.25,68.28,301949.0,63.0975,63.1529,63.0605,63.0882,301949.0
2023-03-24 10:50:00,68.28,68.34,68.26,68.31,144376.0,63.0882,63.1437,63.0697,63.1159,144376.0
2023-03-24 10:55:00,68.3,68.44,68.28,68.42,212517.0,63.1067,63.2361,63.0882,63.2176,212517.0
2023-03-24 11:00:00,68.41,68.44,68.32,68.39,234245.0,63.2083,63.2361,63.1252,63.1899,234245.0
2023-03-24 11:05:00,68.4,68.41,68.28,68.29,193574.0,63.1991,63.2083,63.0882,63.0975,193574.0
2023-03-24 11:10:00,68.29,68.3,68.14,68.19,197999.0,63.0975,63.1067,62.9589,63.0051,197999.0
2023-03-24 11:15:00,68.18,68.27,68.18,68.19,129397.0,62.9958,63.079,62.9958,63.0051,129397.0
2023-03-24 11:20:00,68.2,68.24,68.16,68.19,363272.0,63.0143,63.0513,62.9773,63.0051,363272.0
2023-03-24 11:25:00,68.2,68.26,68.2,68.25,57484.0,63.0143,63.0697,63.0143,63.0605,57484.0
2023-03-24 11:30:00,68.26,68.27,68.21,68.24,60846.0,63.0697,63.079,63.0235,63.0513,60846.0
2023-03-24 11:35:00,68.24,68.31,68.24,68.27,87706.0,63.0513,63.1159,63.0513,63.079,87706.0
2023-03-24 11:40:00,68.27,68.33,68.27,68.3,160566.0,63.079,63.1344,63.079,63.1067,160566.0
2023-03-24 11:45:00,68.3,68.51,68.3,68.45,431884.0,63.1067,63.3007,63.1067,63.2453,431884.0
2023-03-24 11:50:00,68.44,68.47,68.41,68.47,189859.0,63.2361,63.2638,63.2083,63.2638,189859.0
2023-03-24 11:55:00,68.47,68.58,68.46,68.56,184594.0,63.2638,63.3654,63.2545,63.3469,184594.0
2023-03-24 12:00:00,68.56,68.65,68.51,68.54,406750.0,63.3469,63.4301,63.3007,63.3284,406750.0
2023-03-24 12:05:00,68.54,68.56,68.46,68.47,255854.0,63.3284,63.3469,63.2545,63.2638,255854.0
2023-03-24 12:10:00,68.47,68.5,68.44,68.48,208998.0,63.2638,63.2915,63.2361,63.273,208998.0
2023-03-24 12:15:00,68.47,68.51,68.37,68.41,248522.0,63.2638,63.3007,63.1714,63.2083,248522.0
2023-03-24 12:20:00,68.41,68.44,68.34,68.41,223112.0,63.2083,63.2361,63.1437,63.2083,223112.0
2023-03-24 12:25:00,68.41,68.45,68.37,68.43,227306.0,63.2083,63.2453,63.1714,63.2268,227306.0
2023-03-24 12:30:00,68.43,68.48,68.41,68.45,415921.0,63.2268,63.273,63.2083,63.2453,415921.0
2023-03-24 12:35:00,68.45,68.54,68.45,68.51,557968.0,63.2453,63.3284,63.2453,63.3007,557968.0
2023-03-24 12:40:00,68.51,68.58,68.48,68.58,241549.0,63.3007,63.3654,63.273,63.3654,241549.0
2023-03-24 12:45:00,68.58,68.65,68.58,68.61,146146.0,63.3654,63.4301,63.3654,63.3931,146146.0
2023-03-24 12:50:00,68.61,68.62,68.56,68.58,108251.0,63.3931,63.4024,63.3469,63.3654,108251.0
2023-03-24 12:55:00,68.58,68.64,68.57,68.58,46953.0,63.3654,63.4208,63.3562,63.3654,46953.0
2023-03-24 13:00:00,68.58,68.62,68.54,68.57,459336.0,63.3654,63.4024,63.3284,63.3562,459336.0
2023-03-24 13:05:00,68.57,68.61,68.54,68.55,348983.0,63.3562,63.3931,63.3284,63.3377,348983.0
2023-03-24 13:10:00,68.55,68.58,68.51,68.56,81468.0,63.3377,63.3654,63.3007,63.3469,81468.0
2023-03-24 13:15:00,68.57,68.6,68.5,68.51,60557.0,63.3562,63.3839,63.2915,63.3007,60557.0
2023-03-24 13:20:00,68.52,68.59,68.51,68.56,52318.0,63.31,63.3746,63.3007,63.3469,52318.0
2023-03-24 13:25:00,68.56,68.67,68.56,68.63,298283.0,63.3469,63.4486,63.3469,63.4116,298283.0
2023-03-24 13:30:00,68.63,68.66,68.6,68.63,60410.0,63.4116,63.4393,63.3839,63.4116,60410.0
2023-03-24 13:35:00,68.64,68.71,68.63,68.69,226470.0,63.4208,63.4855,63.4116,63.467,226470.0
2023-03-24 13:40:00,68.69,68.7,68.65,68.66,136246.0,63.467,63.4763,63.4301,63.4393,136246.0
2023-03-24 13:45:00,68.67,68.68,68.58,68.59,102396.0,63.4486,63.4578,63.3654,63.3746,102396.0
2023-03-24 13:50:00,68.59,68.6,68.56,68.56,102897.0,63.3746,63.3839,63.3469,63.3469,102897.0
2023-03-24 13:55:00,68.56,68.62,68.55,68.6,189150.0,63.3469,63.4024,63.3377,63.3839,189150.0
2023-03-24 14:00:00,68.6,68.64,68.6,68.62,157207.0,63.3839,63.4208,63.3839,63.4024,157207.0
2023-03-24 14:05:00,68.62,68.64,68.56,68.62,241141.0,63.4024,63.4208,63.3469,63.4024,241141.0
2023-03-24 14:10:00,68.63,68.66,68.61,68.65,200194.0,63.4116,63.4393,63.3931,63.4301,200194.0
2023-03-24 14:15:00,68.65,68.7,68.64,68.66,82090.0,63.4301,63.4763,63.4208,63.4393,82090.0
2023-03-24 14:20:00,68.67,68.69,68.64,68.64,173373.0,63.4486,63.467,63.4208,63.4208,173373.0
2023-03-24 14:25:00,68.64,68.66,68.61,68.65,89779.0,63.4208,63.4393,63.3931,63.4301,89779.0
2023-03-24 14:30:00,68.65,68.75,68.64,68.72,279902.0,63.4301,63.5225,63.4208,63.4948,279902.0
2023-03-24 14:35:00,68.72,68.73,68.68,68.72,175733.0,63.4948,63.504,63.4578,63.4948,175733.0
2023-03-24 14:40:00,68.72,68.74,68.69,68.74,147750.0,63.4948,63.5132,63.467,63.5132,147750.0
2023-03-24 14:45:00,68.74,68.76,68.72,68.74,79460.0,63.5132,63.5317,63.4948,63.5132,79460.0
2023-03-24 14:50:00,68.74,68.74,68.69,68.72,74927.0,63.5132,63.5132,63.467,63.4948,74927.0
2023-03-24 14:55:00,68.72,68.74,68.69,68.71,101969.0,63.4948,63.5132,63.467,63.4855,101969.0
2023-03-24 15:00:00,68.71,68.72,68.65,68.67,165080.0,63.4855,63.4948,63.4301,63.4486,165080.0
2023-03-24 15:05:00,68.68,68.72,68.67,68.7,180646.0,63.4578,63.4948,63.4486,63.4763,180646.0
2023-03-24 15:10:00,68.69,68.72,68.68,68.69,183708.0,63.467,63.4948,63.4578,63.467,183708.0
2023-03-24 15:15:00,68.69,68.78,68.67,68.76,216461.0,63.467,63.5502,63.4486,63.5317,216461.0
2023-03-24 15:20:00,68.77,68.85,68.76,68.78,247646.0,63.541,63.6149,63.5317,63.5502,247646.0
2023-03-24 15:25:00,68.78,68.86,68.78,68.84,200445.0,63.5502,63.6241,63.5502,63.6056,200445.0
2023-03-24 15:30:00,68.84,68.85,68.79,68.81,165086.0,63.6056,63.6149,63.5594,63.5779,165086.0
2023-03-24 15:35:00,68.81,68.86,68.78,68.81,317385.0,63.5779,63.6241,63.5502,63.5779,317385.0
2023-03-24 15:40:00,68.81,68.81,68.77,68.78,286705.0,63.5779,63.5779,63.541,63.5502,286705.0
2023-03-24 15:45:00,68.78,68.79,68.72,68.75,260102.0,63.5502,63.5594,63.4948,63.5225,260102.0
2023-03-24 15:50:00,68.74,68.76,68.69,68.7,499702.0,63.5132,63.5317,63.467,63.4763,499702.0
2023-03-24 15:55:00,68.7,68.83,68.67,68.83,3299119.0,63.4763,63.5964,63.4486,63.5964,3299119.0
2023-03-27 09:30:00,69.24,69.32,69.24,69.31,831928.0,63.9752,64.0491,63.9752,64.0399,831928.0
2023-03-27 09:35:00,69.31,69.33,69.19,69.2,445746.0,64.0399,64.0584,63.929,63.9383,445746.0
2023-03-27 09:40:00,69.21,69.37,69.2,69.36,229354.0,63.9475,64.0953,63.9383,64.0861,229354.0
2023-03-27 09:45:00,69.36,69.4,69.35,69.36,157060.0,64.0861,64.1231,64.0769,64.0861,157060.0
2023-03-27 09:50:00,69.36,69.38,69.29,69.31,105102.0,64.0861,64.1046,64.0214,64.0399,105102.0
2023-03-27 09:55:00,69.3,69.32,69.23,69.29,237968.0,64.0307,64.0491,63.966,64.0214,237968.0
2023-03-27 10:00:00,69.3,69.33,69.26,69.31,94600.0,64.0307,64.0584,63.9937,64.0399,94600.0
2023-03-27 10:05:00,69.31,69.32,69.22,69.29,327465.0,64.0399,64.0491,63.9567,64.0214,327465.0
2023-03-27 10:10:00,69.29,69.31,69.23,69.24,300165.0,64.0214,64.0399,63.966,63.9752,300165.0
2023-03-27 10:15:00,69.24,69.29,69.19,69.23,171055.0,63.9752,64.0214,63.929,63.966,171055.0
2023-03-27 10:20:00,69.24,69.3,69.24,69.27,58313.0,63.9752,64.0307,63.9752,64.0029,58313.0
2023-03-27 10:25:00,69.28,69.28,69.2,69.21,145195.0,64.0122,64.0122,63.9383,63.9475,145195.0
2023-03-27 10:30:00,69.2,69.21,69.13,69.15,141523.0,63.9383,63.9475,63.8736,63.8921,141523.0
2023-03-27 10:35:00,69.15,69.18,69.11,69.14,48787.0,63.8921,63.9198,63.8551,63.8828,48787.0
2023-03-27 10:40:00,69.14,69.15,69.1,69.13,238761.0,63.8828,63.8921,63.8459,63.8736,238761.0
2023-03-27 10:45:00,69.13,69.19,69.1,69.18,152007.0,63.8736,63.929,63.8459,63.9198,152007.0
2023-03-27 10:50:00,69.19,69.22,69.17,69.22,86329.0,63.929,63.9567,63.9105,63.9567,86329.0
2023-03-27 10:55:00,69.21,69.24,69.15,69.15,255622.0,63.9475,63.9752,63.8921,63.8921,255622.0
2023-03-27 11:00:00,69.15,69.17,69.14,69.14,56383.0,63.8921,63.9105,63.8828,63.8828,56383.0
2023-03-27 11:05:00,69.14,69.17,69.11,69.11,231740.0,63.8828,63.9105,63.8551,63.8551,231740.0
2023-03-27 11:10:00,69.12,69.18,69.08,69.17,137060.0,63.8643,63.9198,63.8274,63.9105,137060.0
2023-03-27 11:15:00,69.16,69.17,69.08,69.1,290956.0,63.9013,63.9105,63.8274,63.8459,290956.0
2023-03-27 11:20:00,69.09,69.14,69.09,69.12,130432.0,63.8366,63.8828,63.8366,63.8643,130432.0
2023-03-27 11:25:00,69.12,69.19,69.11,69.19,643570.0,63.8643,63.929,63.8551,63.929,643570.0
2023-03-27 11:30:00,69.19,69.2,69.14,69.16,289143.0,63.929,63.9383,63.8828,63.9013,289143.0
2023-03-27 11:35:00,69.16,69.2,69.15,69.2,74101.0,63.9013,63.9383,63.8921,63.9383,74101.0
2023-03-27 11:40:00,69.19,69.2,69.15,69.18,50265.0,63.929,63.9383,63.8921,63.9198,50265.0
2023-03-27 11:45:00,69.18,69.23,69.17,69.22,62390.0,63.9198,63.966,63.9105,63.9567,62390.0
2023-03-27 11:50:00,69.21,69.24,69.15,69.16,67102.0,63.9475,63.9752,63.8921,63.9013,67102.0
2023-03-27 11:55:00,69.16,69.18,69.1,69.16,116577.0,63.9013,63.9198,63.8459,63.9013,116577.0
2023-03-27 12:00:00,69.16,69.23,69.15,69.22,179503.0,63.9013,63.966,63.8921,63.9567,179503.0
2023-03-27 12:05:00,69.22,69.22,69.16,69.18,219188.0,63.9567,63.9567,63.9013,63.9198,219188.0
2023-03-27 12:10:00,69.19,69.22,69.17,69.21,97246.0,63.929,63.9567,63.9105,63.9475,97246.0
2023-03-27 12:15:00,69.21,69.29,69.2,69.27,155857.0,63.9475,64.0214,63.9383,64.0029,155857.0
2023-03-27 12:20:00,69.27,69.31,69.27,69.31,61408.0,64.0029,64.0399,64.0029,64.0399,61408.0
2023-03-27 12:25:00,69.31,69.31,69.26,69.3,112431.0,64.0399,64.0399,63.9937,64.0307,112431.0
2023-03-27 12:30:00,69.3,69.31,69.27,69.27,47600.0,64.0307,64.0399,64.0029,64.0029,47600.0
2023-03-27 12:35:00,69.28,69.28,69.24,69.25,70958.0,64.0122,64.0122,63.9752,63.9845,70958.0
2023-03-27 12:40:00,69.25,69.26,69.21,69.24,107309.0,63.9845,63.9937,63.9475,63.9752,107309.0
2023-03-27 12:45:00,69.24,69.26,69.22,69.26,71167.0,63.9752,63.9937,63.9567,63.9937,71167.0
2023-03-27 12:50:00,69.26,69.29,69.24,69.25,76499.0,63.9937,64.0214,63.9752,63.9845,76499.0
2023-03-27 12:55:00,69.26,69.28,69.23,69.28,224550.0,63.9937,64.0122,63.966,64.0122,224550.0
2023-03-27 13:00:00,69.28,69.33,69.27,69.31,602206.0,64.0122,64.0584,64.0029,64.0399,602206.0
2023-03-27 13:05:00,69.31,69.33,69.28,69.29,415469.0,64.0399,64.0584,64.0122,64.0214,415469.0
2023-03-27 13:10:00,69.28,69.29,69.25,69.26,153918.0,64.0122,64.0214,63.9845,63.9937,153918.0
2023-03-27 13:15:00,69.26,69.3,69.24,69.3,178846.0,63.9937,64.0307,63.9752,64.0307,178846.0
2023-03-27 13:20:00,69.3,69.38,69.29,69.36,151175.0,64.0307,64.1046,64.0214,64.0861,151175.0
2023-03-27 13:25:00,69.36,69.38,69.36,69.38,64673.0,64.0861,64.1046,64.0861,64.1046,64673.0
2023-03-27 13:30:00,69.38,69.41,69.36,69.39,154745.0,64.1046,64.1323,64.0861,64.1138,154745.0
2023-03-27 13:35:00,69.39,69.39,69.35,69.36,92146.0,64.1138,64.1138,64.0769,64.0861,92146.0
2023-03-27 13:40:00,69.37,69.4,69.36,69.4,64219.0,64.0953,64.1231,64.0861,64.1231,64219.0
2023-03-27 13:45:00,69.4,69.42,69.38,69.41,48158.0,64.1231,64.1415,64.1046,64.1323,48158.0
2023-03-27 13:50:00,69.4,69.42,69.35,69.36,151880.0,64.1231,64.1415,64.0769,64.0861,151880.0
2023-03-27 13:55:00,69.36,69.39,69.33,69.33,177985.0,64.0861,64.1138,64.0584,64.0584,177985.0
2023-03-27 14:00:00,69.34,69.35,69.29,69.29,140853.0,64.0676,64.0769,64.0214,64.0214,140853.0
2023-03-27 14:05:00,69.3,69.32,69.28,69.32,80213.0,64.0307,64.0491,64.0122,64.0491,80213.0
2023-03-27 14:10:00,69.31,69.36,69.31,69.36,174908.0,64.0399,64.0861,64.0399,64.0861,174908.0
2023-03-27 14:15:00,69.35,69.38,69.35,69.37,123458.0,64.0769,64.1046,64.0769,64.0953,123458.0
2023-03-27 14:20:00,69.37,69.41,69.37,69.4,105816.0,64.0953,64.1323,64.0953,64.1231,105816.0
2023-03-27 14:25:00,69.39,69.43,69.39,69.4,124954.0,64.1138,64.1508,64.1138,64.1231,124954.0
2023-03-27 14:30:00,69.4,69.43,69.39,69.41,94491.0,64.1231,64.1508,64.1138,64.1323,94491.0
2023-03-27 14:35:00,69.41,69.47,69.41,69.45,137976.0,64.1323,64.1877,64.1323,64.1693,137976.0
2023-03-27 14:40:00,69.45,69.46,69.43,69.44,90499.0,64.1693,64.1785,64.1508,64.16,90499.0
2023-03-27 14:45:00,69.44,69.48,69.43,69.46,283985.0,64.16,64.197,64.1508,64.1785,283985.0
2023-03-27 14:50:00,69.46,69.48,69.44,69.45,186126.0,64.1785,64.197,64.16,64.1693,186126.0
2023-03-27 14:55:00,69.46,69.5,69.46,69.48,138551.0,64.1785,64.2155,64.1785,64.197,138551.0
2023-03-27 15:00:00,69.5,69.53,69.46,69.47,248379.0,64.2155,64.2432,64.1785,64.1877,248379.0
2023-03-27 15:05:00,69.47,69.48,69.42,69.43,557203.0,64.1877,64.197,64.1415,64.1508,557203.0
2023-03-27 15:10:00,69.44,69.46,69.43,69.45,488912.0,64.16,64.1785,64.1508,64.1693,488912.0
2023-03-27 15:15:00,69.45,69.47,69.42,69.43,100834.0,64.1693,64.1877,64.1415,64.1508,100834.0
2023-03-27 15:20:00,69.44,69.46,69.41,69.45,178364.0,64.16,64.1785,64.1323,64.1693,178364.0
2023-03-27 15:25:00,69.45,69.47,69.44,69.46,330198.0,64.1693,64.1877,64.16,64.1785,330198.0
2023-03-27 15:30:00,69.45,69.47,69.43,69.45,179822.0,64.1693,64.1877,64.1508,64.1693,179822.0
2023-03-27 15:35:00,69.46,69.47,69.39,69.42,556452.0,64.1785,64.1877,64.1138,64.1415,556452.0
2023-03-27 15:40:00,69.42,69.45,69.4,69.42,426131.0,64.1415,64.1693,64.1231,64.1415,426131.0
2023-03-27 15:45:00,69.42,69.44,69.41,69.42,853614.0,64.1415,64.16,64.1323,64.1415,853614.0
2023-03-27 15:50:00,69.42,69.47,69.37,69.45,1273643.0,64.1415,64.1877,64.0953,64.1693,1273643.0
2023-03-27 15:55:00,69.45,69.47,69.4,69.47,3009602.0,64.1693,64.1877,64.1231,64.1877,3009602.0
2023-03-28 09:30:00,69.43,69.46,69.34,69.42,252254.0,64.1508,64.1785,64.0676,64.1415,252254.0
2023-03-28 09:35:00,69.42,69.5,69.41,69.5,85362.0,64.1415,64.2155,64.1323,64.2155,85362.0
2023-03-28 09:40:00,69.5,69.52,69.43,69.47,201346.0,64.2155,64.2339,64.1508,64.1877,201346.0
2023-03-28 09:45:00,69.48,69.5,69.42,69.45,195608.0,64.197,64.2155,64.1415,64.1693,195608.0
2023-03-28 09:50:00,69.45,69.48,69.41,69.48,177677.0,64.1693,64.197,64.1323,64.197,177677.0
2023-03-28 09:55:00,69.48,69.48,69.38,69.41,181002.0,64.197,64.197,64.1046,64.1323,181002.0
2023-03-28 10:00:00,69.4,69.47,69.36,69.45,223373.0,64.1231,64.1877,64.0861,64.1693,223373.0
2023-03-28 10:05:00,69.44,69.46,69.39,69.45,157234.0,64.16,64.1785,64.1138,64.1693,157234.0
2023-03-28 10:10:00,69.46,69.51,69.45,69.47,95735.0,64.1785,64.2247,64.1693,64.1877,95735.0
2023-03-28 10:15:00,69.47,69.51,69.44,69.49,143937.0,64.1877,64.2247,64.16,64.2062,143937.0
2023-03-28 10:20:00,69.5,69.51,69.47,69.48,180248.0,64.2155,64.2247,64.1877,64.197,180248.0
2023-03-28 10:25:00,69.48,69.53,69.47,69.52,210474.0,64.197,64.2432,64.1877,64.2339,210474.0
2023-03-28 10:30:00,69.52,69.52,69.34,69.34,337568.0,64.2339,64.2339,64.0676,64.0676,337568.0
2023-03-28 10:35:00,69.34,69.45,69.34,69.42,246040.0,64.0676,64.1693,64.0676,64.1415,246040.0
2023-03-28 10:40:00,69.42,69.46,69.42,69.45,45260.0,64.1415,64.1785,64.1415,64.1693,45260.0
2023-03-28 10:45:00,69.46,69.52,69.46,69.52,148226.0,64.1785,64.2339,64.1785,64.2339,148226.0
2023-03-28 10:50:00,69.52,69.53,69.47,69.49,121348.0,64.2339,64.2432,64.1877,64.2062,121348.0
2023-03-28 10:55:00,69.48,69.52,69.47,69.48,110981.0,64.197,64.2339,64.1877,64.197,110981.0
2023-03-28 11:00:00,69.49,69.55,69.48,69.54,211324.0,64.2062,64.2617,64.197,64.2524,211324.0
2023-03-28 11:05:00,69.55,69.56,69.51,69.52,143672.0,64.2617,64.2709,64.2247,64.2339,143672.0
2023-03-28 11:10:00,69.51,69.54,69.5,69.53,89710.0,64.2247,64.2524,64.2155,64.2432,89710.0
2023-03-28 11:15:00,69.53,69.57,69.51,69.52,60510.0,64.2432,64.2801,64.2247,64.2339,60510.0
2023-03-28 11:20:00,69.53,69.57,69.51,69.56,67364.0,64.2432,64.2801,64.2247,64.2709,67364.0
2023-03-28 11:25:00,69.55,69.59,69.53,69.57,209674.0,64.2617,64.2986,64.2432,64.2801,209674.0
2023-03-28 11:30:00,69.57,69.62,69.57,69.59,374067.0,64.2801,64.3263,64.2801,64.2986,374067.0
2023-03-28 11:35:00,69.59,69.66,69.58,69.63,121933.0,64.2986,64.3633,64.2894,64.3356,121933.0
2023-03-28 11:40:00,69.64,69.64,69.59,69.59,56819.0,64.3448,64.3448,64.2986,64.2986,56819.0
2023-03-28 11:45:00,69.6,69.62,69.57,69.59,98837.0,64.3078,64.3263,64.2801,64.2986,98837.0
2023-03-28 11:50:00,69.59,69.62,69.58,69.62,72882.0,64.2986,64.3263,64.2894,64.3263,72882.0
2023-03-28 11:55:00,69.61,69.62,69.58,69.61,98601.0,64.3171,64.3263,64.2894,64.3171,98601.0
2023-03-28 12:00:00,69.61,69.61,69.57,69.59,32951.0,64.3171,64.3171,64.2801,64.2986,32951.0
2023-03-28 12:05:00,69.59,69.59,69.53,69.53,31870.0,64.2986,64.2986,64.2432,64.2432,31870.0
2023-03-28 12:10:00,69.53,69.55,69.51,69.55,86162.0,64.2432,64.2617,64.2247,64.2617,86162.0
2023-03-28 12:15:00,69.55,69.56,69.5,69.52,120740.0,64.2617,64.2709,64.2155,64.2339,120740.0
2023-03-28 12:20:00,69.52,69.53,69.49,69.52,417095.0,64.2339,64.2432,64.2062,64.2339,417095.0
2023-03-28 12:25:00,69.52,69.53,69.49,69.5,73613.0,64.2339,64.2432,64.2062,64.2155,73613.0
2023-03-28 12:30:00,69.5,69.51,69.47,69.51,69670.0,64.2155,64.2247,64.1877,64.2247,69670.0
2023-03-28 12:35:00,69.51,69.53,69.5,69.53,70604.0,64.2247,64.2432,64.2155,64.2432,70604.0
2023-03-28 12:40:00,69.53,69.55,69.51,69.53,109744.0,64.2432,64.2617,64.2247,64.2432,109744.0
2023-03-28 12:45:00,69.53,69.56,69.52,69.54,75117.0,64.2432,64.2709,64.2339,64.2524,75117.0
2023-03-28 12:50:00,69.54,69.55,69.53,69.54,56173.0,64.2524,64.2617,64.2432,64.2524,56173.0
2023-03-28 12:55:00,69.53,69.55,69.52,69.55,77380.0,64.2432,64.2617,64.2339,64.2617,77380.0
2023-03-28 13:00:00,69.55,69.56,69.51,69.52,154283.0,64.2617,64.2709,64.2247,64.2339,154283.0
2023-03-28 13:05:00,69.51,69.53,69.49,69.51,138728.0,64.2247,64.2432,64.2062,64.2247,138728.0
2023-03-28 13:10:00,69.5,69.52,69.47,69.5,120993.0,64.2155,64.2339,64.1877,64.2155,120993.0
2023-03-28 13:15:00,69.49,69.53,69.48,69.53,156384.0,64.2062,64.2432,64.197,64.2432,156384.0
2023-03-28 13:20:00,69.52,69.53,69.49,69.5,183706.0,64.2339,64.2432,64.2062,64.2155,183706.0
2023-03-28 13:25:00,69.49,69.51,69.48,69.51,76059.0,64.2062,64.2247,64.197,64.2247,76059.0
2023-03-28 13:30:00,69.5,69.52,69.43,69.44,71830.0,64.2155,64.2339,64.1508,64.16,71830.0
2023-03-28 13:35:00,69.43,69.44,69.41,69.41,89942.0,64.1508,64.16,64.1323,64.1323,89942.0
2023-03-28 13:40:00,69.42,69.42,69.4,69.42,81899.0,64.1415,64.1415,64.1231,64.1415,81899.0
2023-03-28 13:45:00,69.41,69.41,69.38,69.39,126970.0,64.1323,64.1323,64.1046,64.1138,126970.0
2023-03-28 13:50:00,69.4,69.4,69.37,69.39,107193.0,64.1231,64.1231,64.0953,64.1138,107193.0
2023-03-28 13:55:00,69.39,69.39,69.33,69.34,206436.0,64.1138,64.1138,64.0584,64.0676,206436.0
2023-03-28 14:00:00,69.33,69.39,69.32,69.38,189149.0,64.0584,64.1138,64.0491,64.1046,189149.0
2023-03-28 14:05:00,69.38,69.4,69.36,69.38,63886.0,64.1046,64.1231,64.0861,64.1046,63886.0
2023-03-28 14:10:00,69.38,69.39,69.35,69.37,90700.0,64.1046,64.1138,64.0769,64.0953,90700.0
2023-03-28 14:15:00,69.36,69.38,69.36,69.38,71764.0,64.0861,64.1046,64.0861,64.1046,71764.0
2023-03-28 14:20:00,69.38,69.41,69.36,69.36,53208.0,64.1046,64.1323,64.0861,64.0861,53208.0
2023-03-28 14:25:00,69.36,69.39,69.35,69.37,46275.0,64.0861,64.1138,64.0769,64.0953,46275.0
2023-03-28 14:30:00,69.37,69.37,69.33,69.34,80841.0,64.0953,64.0953,64.0584,64.0676,80841.0
2023-03-28 14:35:00,69.34,69.38,69.34,69.36,134059.0,64.0676,64.1046,64.0676,64.0861,134059.0
2023-03-28 14:40:00,69.36,69.41,69.35,69.4,201326.0,64.0861,64.1323,64.0769,64.1231,201326.0
2023-03-28 14:45:00,69.41,69.46,69.4,69.41,102214.0,64.1323,64.1785,64.1231,64.1323,102214.0
2023-03-28 14:50:00,69.42,69.44,69.4,69.41,64806.0,64.1415,64.16,64.1231,64.1323,64806.0
2023-03-28 14:55:00,69.42,69.44,69.4,69.43,84693.0,64.1415,64.16,64.1231,64.1508,84693.0
2023-03-28 15:00:00,69.44,69.47,69.43,69.45,75156.0,64.16,64.1877,64.1508,64.1693,75156.0
2023-03-28 15:05:00,69.45,69.48,69.44,69.47,110509.0,64.1693,64.197,64.16,64.1877,110509.0
2023-03-28 15:10:00,69.47,69.48,69.45,69.47,335387.0,64.1877,64.197,64.1693,64.1877,335387.0
2023-03-28 15:15:00,69.47,69.48,69.43,69.45,157994.0,64.1877,64.197,64.1508,64.1693,157994.0
2023-03-28 15:20:00,69.45,69.46,69.43,69.44,464598.0,64.1693,64.1785,64.1508,64.16,464598.0
2023-03-28 15:25:00,69.45,69.46,69.41,69.44,139834.0,64.1693,64.1785,64.1323,64.16,139834.0
2023-03-28 15:30:00,69.43,69.47,69.41,69.47,128098.0,64.1508,64.1877,64.1323,64.1877,128098.0
2023-03-28 15:35:00,69.47,69.49,69.43,69.47,343695.0,64.1877,64.2062,64.1508,64.1877,343695.0
2023-03-28 15:40:00,69.47,69.5,69.46,69.49,187977.0,64.1877,64.2155,64.1785,64.2062,187977.0
2023-03-28 15:45:00,69.49,69.51,69.46,69.5,262224.0,64.2062,64.2247,64.1785,64.2155,262224.0
2023-03-28 15:50:00,69.5,69.56,69.5,69.51,412516.0,64.2155,64.2709,64.2155,64.2247,412516.0
2023-03-28 15:55:00,69.52,69.54,69.48,69.51,1734976.0,64.2339,64.2524,64.197,64.2247,1734976.0
2023-03-29 09:30:00,70.18,70.19,70.08,70.09,373011.0,64.8437,64.853,64.7514,64.7606,373011.0
2023-03-29 09:35:00,70.1,70.13,70.09,70.12,134557.0,64.7698,64.7975,64.7606,64.7883,134557.0
2023-03-29 09:40:00,70.12,70.2,70.08,70.18,108154.0,64.7883,64.8622,64.7514,64.8437,108154.0
2023-03-29 09:45:00,70.18,70.27,70.13,70.21,385900.0,64.8437,64.9269,64.7975,64.8715,385900.0
2023-03-29 09:50:00,70.22,70.31,70.2,70.27,184483.0,64.8807,64.9639,64.8622,64.9269,184483.0
2023-03-29 09:55:00,70.27,70.31,70.23,70.26,135527.0,64.9269,64.9639,64.8899,64.9177,135527.0
2023-03-29 10:00:00,70.26,70.32,70.26,70.31,220853.0,64.9177,64.9731,64.9177,64.9639,220853.0
2023-03-29 10:05:00,70.32,70.32,70.24,70.31,161724.0,64.9731,64.9731,64.8992,64.9639,161724.0
2023-03-29 10:10:00,70.31,70.32,70.26,70.28,139652.0,64.9639,64.9731,64.9177,64.9361,139652.0
2023-03-29 10:15:00,70.27,70.3,70.24,70.3,85855.0,64.9269,64.9546,64.8992,64.9546,85855.0
2023-03-29 10:20:00,70.3,70.32,70.26,70.27,202184.0,64.9546,64.9731,64.9177,64.9269,202184.0
2023-03-29 10:25:00,70.28,70.28,70.24,70.25,118521.0,64.9361,64.9361,64.8992,64.9084,118521.0
2023-03-29 10:30:00,70.26,70.29,70.24,70.26,94822.0,64.9177,64.9454,64.8992,64.9177,94822.0
2023-03-29 10:35:00,70.26,70.28,70.21,70.22,371281.0,64.9177,64.9361,64.8715,64.8807,371281.0
2023-03-29 10:40:00,70.22,70.24,70.19,70.2,402247.0,64.8807,64.8992,64.853,64.8622,402247.0
2023-03-29 10:45:00,70.2,70.21,70.13,70.14,286206.0,64.8622,64.8715,64.7975,64.8068,286206.0
2023-03-29 10:50:00,70.14,70.19,70.14,70.15,368440.0,64.8068,64.853,64.8068,64.816,368440.0
2023-03-29 10:55:00,70.15,70.17,70.05,70.07,2950866.0,64.816,64.8345,64.7236,64.7421,2950866.0
2023-03-29 11:00:00,70.07,70.15,70.05,70.14,957605.0,64.7421,64.816,64.7236,64.8068,957605.0
2023-03-29 11:05:00,70.14,70.18,70.13,70.18,504461.0,64.8068,64.8437,64.7975,64.8437,504461.0
2023-03-29 11:10:00,70.18,70.18,70.13,70.16,257572.0,64.8437,64.8437,64.7975,64.8253,257572.0
2023-03-29 11:15:00,70.16,70.18,70.14,70.15,656663.0,64.8253,64.8437,64.8068,64.816,656663.0
2023-03-29 11:20:00,70.16,70.21,70.15,70.16,416347.0,64.8253,64.8715,64.816,64.8253,416347.0
2023-03-29 11:25:00,70.17,70.17,70.13,70.15,281597.0,64.8345,64.8345,64.7975,64.816,281597.0
2023-03-29 11:30:00,70.15,70.27,70.14,70.26,319239.0,64.816,64.9269,64.8068,64.9177,319239.0
2023-03-29 11:35:00,70.26,70.3,70.24,70.27,177698.0,64.9177,64.9546,64.8992,64.9269,177698.0
2023-03-29 11:40:00,70.26,70.28,70.25,70.27,85572.0,64.9177,64.9361,64.9084,64.9269,85572.0
2023-03-29 11:45:00,70.27,70.3,70.27,70.29,61868.0,64.9269,64.9546,64.9269,64.9454,61868.0
2023-03-29 11:50:00,70.28,70.29,70.26,70.28,100013.0,64.9361,64.9454,64.9177,64.9361,100013.0
2023-03-29 11:55:00,70.28,70.31,70.25,70.26,197612.0,64.9361,64.9639,64.9084,64.9177,197612.0
2023-03-29 12:00:00,70.26,70.28,70.24,70.26,108576.0,64.9177,64.9361,64.8992,64.9177,108576.0
2023-03-29 12:05:00,70.26,70.27,70.23,70.26,198653.0,64.9177,64.9269,64.8899,64.9177,198653.0
2023-03-29 12:10:00,70.26,70.29,70.25,70.29,124810.0,64.9177,64.9454,64.9084,64.9454,124810.0
2023-03-29 12:15:00,70.29,70.29,70.26,70.28,82932.0,64.9454,64.9454,64.9177,64.9361,82932.0
2023-03-29 12:20:00,70.29,70.3,70.27,70.28,77504.0,64.9454,64.9546,64.9269,64.9361,77504.0
2023-03-29 12:25:00,70.28,70.28,70.24,70.25,80480.0,64.9361,64.9361,64.8992,64.9084,80480.0
2023-03-29 12:30:00,70.25,70.27,70.23,70.23,245792.0,64.9084,64.9269,64.8899,64.8899,245792.0
2023-03-29 12:35:00,70.23,70.27,70.23,70.25,105791.0,64.8899,64.9269,64.8899,64.9084,105791.0
2023-03-29 12:40:00,70.25,70.25,70.21,70.21,114802.0,64.9084,64.9084,64.8715,64.8715,114802.0
2023-03-29 12:45:00,70.21,70.22,70.19,70.22,103332.0,64.8715,64.8807,64.853,64.8807,103332.0
2023-03-29 12:50:00,70.22,70.24,70.21,70.23,109911.0,64.8807,64.8992,64.8715,64.8899,109911.0
2023-03-29 12:55:00,70.23,70.24,70.16,70.19,134842.0,64.8899,64.8992,64.8253,64.853,134842.0
2023-03-29 13:00:00,70.19,70.22,70.16,70.22,137010.0,64.853,64.8807,64.8253,64.8807,137010.0
2023-03-29 13:05:00,70.22,70.27,70.21,70.26,144043.0,64.8807,64.9269,64.8715,64.9177,144043.0
2023-03-29 13:10:00,70.26,70.27,70.24,70.25,192881.0,64.9177,64.9269,64.8992,64.9084,192881.0
2023-03-29 13:15:00,70.25,70.25,70.22,70.23,94171.0,64.9084,64.9084,64.8807,64.8899,94171.0
2023-03-29 13:20:00,70.23,70.23,70.2,70.21,101147.0,64.8899,64.8899,64.8622,64.8715,101147.0
2023-03-29 13:25:00,70.22,70.25,70.21,70.23,104134.0,64.8807,64.9084,64.8715,64.8899,104134.0
2023-03-29 13:30:00,70.23,70.26,70.22,70.23,125199.0,64.8899,64.9177,64.8807,64.8899,125199.0
2023-03-29 13:35:00,70.23,70.25,70.18,70.19,413167.0,64.8899,64.9084,64.8437,64.853,413167.0
2023-03-29 13:40:00,70.2,70.24,70.19,70.23,94563.0,64.8622,64.8992,64.853,64.8899,94563.0
2023-03-29 13:45:00,70.23,70.23,70.19,70.2,497488.0,64.8899,64.8899,64.853,64.8622,497488.0
2023-03-29 13:50:00,70.2,70.23,70.2,70.2,145796.0,64.8622,64.8899,64.8622,64.8622,145796.0
2023-03-29 13:55:00,70.21,70.23,70.19,70.23,123317.0,64.8715,64.8899,64.853,64.8899,123317.0
2023-03-29 14:00:00,70.23,70.23,70.17,70.19,146370.0,64.8899,64.8899,64.8345,64.853,146370.0
2023-03-29 14:05:00,70.2,70.21,70.17,70.19,76606.0,64.8622,64.8715,64.8345,64.853,76606.0
2023-03-29 14:10:00,70.19,70.22,70.18,70.2,57320.0,64.853,64.8807,64.8437,64.8622,57320.0
2023-03-29 14:15:00,70.19,70.2,70.14,70.15,56539.0,64.853,64.8622,64.8068,64.816,56539.0
2023-03-29 14:20:00,70.15,70.18,70.12,70.17,114870.0,64.816,64.8437,64.7883,64.8345,114870.0
2023-03-29 14:25:00,70.17,70.19,70.16,70.19,60497.0,64.8345,64.853,64.8253,64.853,60497.0
2023-03-29 14:30:00,70.19,70.2,70.17,70.2,93539.0,64.853,64.8622,64.8345,64.8622,93539.0
2023-03-29 14:35:00,70.2,70.22,70.19,70.21,376251.0,64.8622,64.8807,64.853,64.8715,376251.0
2023-03-29 14:40:00,70.21,70.24,70.2,70.23,149968.0,64.8715,64.8992,64.8622,64.8899,149968.0
2023-03-29 14:45:00,70.24,70.28,70.22,70.27,118052.0,64.8992,64.9361,64.8807,64.9269,118052.0
2023-03-29 14:50:00,70.26,70.27,70.21,70.26,253890.0,64.9177,64.9269,64.8715,64.9177,253890.0
2023-03-29 14:55:00,70.26,70.29,70.25,70.28,64555.0,64.9177,64.9454,64.9084,64.9361,64555.0
2023-03-29 15:00:00,70.27,70.3,70.19,70.25,1090746.0,64.9269,64.9546,64.853,64.9084,1090746.0
2023-03-29 15:05:00,70.25,70.27,70.22,70.27,74683.0,64.9084,64.9269,64.8807,64.9269,74683.0
2023-03-29 15:10:00,70.27,70.3,70.26,70.28,108654.0,64.9269,64.9546,64.9177,64.9361,108654.0
2023-03-29 15:15:00,70.28,70.35,70.28,70.32,98014.0,64.9361,65.0008,64.9361,64.9731,98014.0
2023-03-29 15:20:00,70.33,70.36,70.31,70.33,167670.0,64.9823,65.0101,64.9639,64.9823,167670.0
2023-03-29 15:25:00,70.33,70.36,70.32,70.36,208363.0,64.9823,65.0101,64.9731,65.0101,208363.0
2023-03-29 15:30:00,70.35,70.36,70.31,70.33,112216.0,65.0008,65.0101,64.9639,64.9823,112216.0
2023-03-29 15:35:00,70.33,70.33,70.28,70.3,141114.0,64.9823,64.9823,64.9361,64.9546,141114.0
2023-03-29 15:40:00,70.29,70.32,70.27,70.32,148446.0,64.9454,64.9731,64.9269,64.9731,148446.0
2023-03-29 15:45:00,70.31,70.36,70.3,70.36,257347.0,64.9639,65.0101,64.9546,65.0101,257347.0
2023-03-29 15:50:00,70.36,70.4,70.34,70.4,677893.0,65.0101,65.047,64.9916,65.047,677893.0
2023-03-29 15:55:00,70.39,70.4,70.31,70.33,3196854.0,65.0378,65.047,64.9639,64.9823,3196854.0
2023-03-30 09:30:00,71.14,71.15,71.08,71.12,402929.0,65.7308,65.74,65.6753,65.7123,402929.0
2023-03-30 09:35:00,71.12,71.13,71.09,71.12,269626.0,65.7123,65.7215,65.6846,65.7123,269626.0
2023-03-30 09:40:00,71.12,71.16,71.11,71.13,201070.0,65.7123,65.7492,65.703,65.7215,201070.0
2023-03-30 09:45:00,71.14,71.18,71.12,71.18,299490.0,65.7308,65.7677,65.7123,65.7677,299490.0
2023-03-30 09:50:00,71.18,71.2,71.14,71.18,509142.0,65.7677,65.7862,65.7308,65.7677,509142.0
2023-03-30 09:55:00,71.18,71.23,71.17,71.22,326450.0,65.7677,65.8139,65.7585,65.8047,326450.0
2023-03-30 10:00:00,71.22,71.26,71.16,71.17,225483.0,65.8047,65.8416,65.7492,65.7585,225483.0
2023-03-30 10:05:00,71.16,71.16,71.05,71.09,204848.0,65.7492,65.7492,65.6476,65.6846,204848.0
2023-03-30 10:10:00,71.09,71.11,71.02,71.05,249764.0,65.6846,65.703,65.6199,65.6476,249764.0
2023-03-30 10:15:00,71.05,71.09,71.04,71.07,213157.0,65.6476,65.6846,65.6384,65.6661,213157.0
2023-03-30 10:20:00,71.07,71.1,71.06,71.09,91436.0,65.6661,65.6938,65.6568,65.6846,91436.0
2023-03-30 10:25:00,71.09,71.19,71.07,71.17,140508.0,65.6846,65.777,65.6661,65.7585,140508.0
2023-03-30 10:30:00,71.17,71.21,71.14,71.15,106498.0,65.7585,65.7954,65.7308,65.74,106498.0
2023-03-30 10:35:00,71.16,71.21,71.12,71.21,178692.0,65.7492,65.7954,65.7123,65.7954,178692.0
2023-03-30 10:40:00,71.21,71.24,71.2,71.23,92583.0,65.7954,65.8231,65.7862,65.8139,92583.0
2023-03-30 10:45:00,71.24,71.24,71.2,71.22,45960.0,65.8231,65.8231,65.7862,65.8047,45960.0
2023-03-30 10:50:00,71.22,71.25,71.21,71.24,33048.0,65.8047,65.8324,65.7954,65.8231,33048.0
2023-03-30 10:55:00,71.23,71.25,71.19,71.21,268802.0,65.8139,65.8324,65.777,65.7954,268802.0
2023-03-30 11:00:00,71.21,71.24,71.17,71.22,72835.0,65.7954,65.8231,65.7585,65.8047,72835.0
2023-03-30 11:05:00,71.22,71.25,71.21,71.23,75752.0,65.8047,65.8324,65.7954,65.8139,75752.0
2023-03-30 11:10:00,71.24,71.26,71.19,71.2,327060.0,65.8231,65.8416,65.777,65.7862,327060.0
2023-03-30 11:15:00,71.2,71.21,71.17,71.2,180880.0,65.7862,65.7954,65.7585,65.7862,180880.0
2023-03-30 11:20:00,71.2,71.22,71.19,71.2,189513.0,65.7862,65.8047,65.777,65.7862,189513.0
2023-03-30 11:25:00,71.2,71.21,71.17,71.19,380247.0,65.7862,65.7954,65.7585,65.777,380247.0
2023-03-30 11:30:00,71.2,71.21,71.11,71.13,495149.0,65.7862,65.7954,65.703,65.7215,495149.0
2023-03-30 11:35:00,71.14,71.17,71.13,71.14,166919.0,65.7308,65.7585,65.7215,65.7308,166919.0
2023-03-30 11:40:00,71.15,71.21,71.14,71.19,256655.0,65.74,65.7954,65.7308,65.777,256655.0
2023-03-30 11:45:00,71.2,71.2,71.1,71.1,313539.0,65.7862,65.7862,65.6938,65.6938,313539.0
2023-03-30 11:50:00,71.1,71.13,71.09,71.13,187187.0,65.6938,65.7215,65.6846,65.7215,187187.0
2023-03-30 11:55:00,71.13,71.16,71.12,71.14,221574.0,65.7215,65.7492,65.7123,65.7308,221574.0
2023-03-30 12:00:00,71.14,71.16,71.11,71.16,452286.0,65.7308,65.7492,65.703,65.7492,452286.0
2023-03-30 12:05:00,71.16,71.18,71.14,71.17,146537.0,65.7492,65.7677,65.7308,65.7585,146537.0
2023-03-30 12:10:00,71.17,71.19,71.16,71.16,325327.0,65.7585,65.777,65.7492,65.7492,325327.0
2023-03-30 12:15:00,71.17,71.17,71.14,71.17,229055.0,65.7585,65.7585,65.7308,65.7585,229055.0
2023-03-30 12:20:00,71.16,71.17,71.13,71.14,221202.0,65.7492,65.7585,65.7215,65.7308,221202.0
2023-03-30 12:25:00,71.14,71.17,71.14,71.15,184022.0,65.7308,65.7585,65.7308,65.74,184022.0
2023-03-30 12:30:00,71.15,71.15,71.11,71.12,204237.0,65.74,65.74,65.703,65.7123,204237.0
2023-03-30 12:35:00,71.11,71.12,71.08,71.08,139218.0,65.703,65.7123,65.6753,65.6753,139218.0
2023-03-30 12:40:00,71.08,71.12,71.06,71.07,451996.0,65.6753,65.7123,65.6568,65.6661,451996.0
2023-03-30 12:45:00,71.08,71.09,71.05,71.08,163856.0,65.6753,65.6846,65.6476,65.6753,163856.0
2023-03-30 12:50:00,71.09,71.13,71.07,71.13,167850.0,65.6846,65.7215,65.6661,65.7215,167850.0
2023-03-30 12:55:00,71.12,71.14,71.1,71.1,154377.0,65.7123,65.7308,65.6938,65.6938,154377.0
2023-03-30 13:00:00,71.11,71.13,71.09,71.12,97404.0,65.703,65.7215,65.6846,65.7123,97404.0
2023-03-30 13:05:00,71.12,71.13,71.09,71.09,243096.0,65.7123,65.7215,65.6846,65.6846,243096.0
2023-03-30 13:10:00,71.09,71.12,71.07,71.11,97931.0,65.6846,65.7123,65.6661,65.703,97931.0
2023-03-30 13:15:00,71.11,71.12,71.08,71.09,133259.0,65.703,65.7123,65.6753,65.6846,133259.0
2023-03-30 13:20:00,71.1,71.12,71.06,71.06,457562.0,65.6938,65.7123,65.6568,65.6568,457562.0
2023-03-30 13:25:00,71.06,71.08,71.06,71.07,229056.0,65.6568,65.6753,65.6568,65.6661,229056.0
2023-03-30 13:30:00,71.07,71.07,71.02,71.03,310196.0,65.6661,65.6661,65.6199,65.6291,310196.0
2023-03-30 13:35:00,71.03,71.04,71.0,71.01,214782.0,65.6291,65.6384,65.6014,65.6106,214782.0
2023-03-30 13:40:00,71.0,71.02,70.98,71.02,144777.0,65.6014,65.6199,65.5829,65.6199,144777.0
2023-03-30 13:45:00,71.01,71.02,70.99,71.02,191688.0,65.6106,65.6199,65.5922,65.6199,191688.0
2023-03-30 13:50:00,71.03,71.04,71.02,71.03,56200.0,65.6291,65.6384,65.6199,65.6291,56200.0
2023-03-30 13:55:00,71.03,71.06,71.02,71.06,97650.0,65.6291,65.6568,65.6199,65.6568,97650.0
2023-03-30 14:00:00,71.06,71.07,71.03,71.06,161478.0,65.6568,65.6661,65.6291,65.6568,161478.0
2023-03-30 14:05:00,71.06,71.08,71.06,71.06,119989.0,65.6568,65.6753,65.6568,65.6568,119989.0
2023-03-30 14:10:00,71.06,71.09,71.05,71.08,126707.0,65.6568,65.6846,65.6476,65.6753,126707.0
2023-03-30 14:15:00,71.08,71.11,71.07,71.09,383452.0,65.6753,65.703,65.6661,65.6846,383452.0
2023-03-30 14:20:00,71.09,71.12,71.08,71.12,236600.0,65.6846,65.7123,65.6753,65.7123,236600.0
2023-03-30 14:25:00,71.12,71.13,71.11,71.13,45756.0,65.7123,65.7215,65.703,65.7215,45756.0
2023-03-30 14:30:00,71.13,71.14,71.12,71.14,152982.0,65.7215,65.7308,65.7123,65.7308,152982.0
2023-03-30 14:35:00,71.14,71.15,71.09,71.11,213503.0,65.7308,65.74,65.6846,65.703,213503.0
2023-03-30 14:40:00,71.11,71.12,71.09,71.11,151955.0,65.703,65.7123,65.6846,65.703,151955.0
2023-03-30 14:45:00,71.11,71.13,71.1,71.13,84578.0,65.703,65.7215,65.6938,65.7215,84578.0
2023-03-30 14:50:00,71.12,71.13,71.1,71.13,121368.0,65.7123,65.7215,65.6938,65.7215,121368.0
2023-03-30 14:55:00,71.13,71.14,71.12,71.13,188379.0,65.7215,65.7308,65.7123,65.7215,188379.0
2023-03-30 15:00:00,71.13,71.13,71.11,71.13,325250.0,65.7215,65.7215,65.703,65.7215,325250.0
2023-03-30 15:05:00,71.13,71.14,71.07,71.08,649974.0,65.7215,65.7308,65.6661,65.6753,649974.0
2023-03-30 15:10:00,71.08,71.1,71.06,71.1,262953.0,65.6753,65.6938,65.6568,65.6938,262953.0
2023-03-30 15:15:00,71.09,71.1,71.08,71.09,102043.0,65.6846,65.6938,65.6753,65.6846,102043.0
2023-03-30 15:20:00,71.09,71.12,71.09,71.12,281570.0,65.6846,65.7123,65.6846,65.7123,281570.0
2023-03-30 15:25:00,71.11,71.14,71.1,71.13,137084.0,65.703,65.7308,65.6938,65.7215,137084.0
2023-03-30 15:30:00,71.13,71.16,71.12,71.14,253334.0,65.7215,65.7492,65.7123,65.7308,253334.0
2023-03-30 15:35:00,71.14,71.19,71.13,71.19,165552.0,65.7308,65.777,65.7215,65.777,165552.0
2023-03-30 15:40:00,71.19,71.2,71.18,71.19,414778.0,65.777,65.7862,65.7677,65.777,414778.0
2023-03-30 15:45:00,71.19,71.2,71.15,71.15,142581.0,65.777,65.7862,65.74,65.74,142581.0
2023-03-30 15:50:00,71.16,71.18,71.15,71.16,582400.0,65.7492,65.7677,65.74,65.7492,582400.0
2023-03-30 15:55:00,71.15,71.18,71.13,71.18,1242777.0,65.74,65.7677,65.7215,65.7677,1242777.0
2023-03-31 09:30:00,71.35,71.5,71.35,71.49,378282.0,65.9248,66.0634,65.9248,66.0541,378282.0
2023-03-31 09:35:00,71.5,71.57,71.49,71.57,212404.0,66.0634,66.1281,66.0541,66.1281,212404.0
2023-03-31 09:40:00,71.57,71.59,71.51,71.53,112307.0,66.1281,66.1465,66.0726,66.0911,112307.0
2023-03-31 09:45:00,71.53,71.59,71.51,71.56,204916.0,66.0911,66.1465,66.0726,66.1188,204916.0
2023-03-31 09:50:00,71.56,71.59,71.55,71.58,102044.0,66.1188,66.1465,66.1096,66.1373,102044.0
2023-03-31 09:55:00,71.58,71.6,71.53,71.55,1002802.0,66.1373,66.1558,66.0911,66.1096,1002802.0
2023-03-31 10:00:00,71.55,71.61,71.55,71.6,616203.0,66.1096,66.165,66.1096,66.1558,616203.0
2023-03-31 10:05:00,71.6,71.65,71.58,71.63,260342.0,66.1558,66.202,66.1373,66.1835,260342.0
2023-03-31 10:10:00,71.63,71.65,71.6,71.61,323971.0,66.1835,66.202,66.1558,66.165,323971.0
2023-03-31 10:15:00,71.61,71.64,71.59,71.61,463448.0,66.165,66.1927,66.1465,66.165,463448.0
2023-03-31 10:20:00,71.61,71.63,71.59,71.59,750853.0,66.165,66.1835,66.1465,66.1465,750853.0
2023-03-31 10:25:00,71.59,71.61,71.54,71.58,139693.0,66.1465,66.165,66.1003,66.1373,139693.0
2023-03-31 10:30:00,71.58,71.63,71.55,71.61,238738.0,66.1373,66.1835,66.1096,66.165,238738.0
2023-03-31 10:35:00,71.62,71.63,71.58,71.6,366045.0,66.1743,66.1835,66.1373,66.1558,366045.0
2023-03-31 10:40:00,71.61,71.63,71.61,71.63,185146.0,66.165,66.1835,66.165,66.1835,185146.0
2023-03-31 10:45:00,71.63,71.68,71.62,71.67,197933.0,66.1835,66.2297,66.1743,66.2205,197933.0
2023-03-31 10:50:00,71.67,71.67,71.49,71.53,722475.0,66.2205,66.2205,66.0541,66.0911,722475.0
2023-03-31 10:55:00,71.53,71.59,71.5,71.57,285777.0,66.0911,66.1465,66.0634,66.1281,285777.0
2023-03-31 11:00:00,71.58,71.6,71.53,71.58,308791.0,66.1373,66.1558,66.0911,66.1373,308791.0
2023-03-31 11:05:00,71.58,71.59,71.52,71.53,270255.0,66.1373,66.1465,66.0819,66.0911,270255.0
2023-03-31 11:10:00,71.53,71.58,71.53,71.57,100125.0,66.0911,66.1373,66.0911,66.1281,100125.0
2023-03-31 11:15:00,71.58,71.61,71.55,71.58,165131.0,66.1373,66.165,66.1096,66.1373,165131.0
2023-03-31 11:20:00,71.57,71.63,71.56,71.62,171215.0,66.1281,66.1835,66.1188,66.1743,171215.0
2023-03-31 11:25:00,71.62,71.63,71.55,71.56,480760.0,66.1743,66.1835,66.1096,66.1188,480760.0
2023-03-31 11:30:00,71.55,71.57,71.49,71.53,806225.0,66.1096,66.1281,66.0541,66.0911,806225.0
2023-03-31 11:35:00,71.53,71.56,71.52,71.54,320927.0,66.0911,66.1188,66.0819,66.1003,320927.0
2023-03-31 11:40:00,71.54,71.58,71.53,71.57,166912.0,66.1003,66.1373,66.0911,66.1281,166912.0
2023-03-31 11:45:00,71.57,71.59,71.56,71.57,261386.0,66.1281,66.1465,66.1188,66.1281,261386.0
2023-03-31 11:50:00,71.56,71.59,71.56,71.58,258985.0,66.1188,66.1465,66.1188,66.1373,258985.0
2023-03-31 11:55:00,71.58,71.59,71.56,71.58,282246.0,66.1373,66.1465,66.1188,66.1373,282246.0
2023-03-31 12:00:00,71.58,71.59,71.54,71.55,403313.0,66.1373,66.1465,66.1003,66.1096,403313.0
2023-03-31 12:05:00,71.55,71.55,71.51,71.54,258342.0,66.1096,66.1096,66.0726,66.1003,258342.0
2023-03-31 12:10:00,71.54,71.57,71.53,71.56,286144.0,66.1003,66.1281,66.0911,66.1188,286144.0
2023-03-31 12:15:00,71.56,71.58,71.55,71.56,287091.0,66.1188,66.1373,66.1096,66.1188,287091.0
2023-03-31 12:20:00,71.56,71.6,71.56,71.59,198923.0,66.1188,66.1558,66.1188,66.1465,198923.0
2023-03-31 12:25:00,71.59,71.61,71.55,71.59,457725.0,66.1465,66.165,66.1096,66.1465,457725.0
2023-03-31 12:30:00,71.59,71.59,71.54,71.55,364866.0,66.1465,66.1465,66.1003,66.1096,364866.0
2023-03-31 12:35:00,71.55,71.55,71.51,71.52,263949.0,66.1096,66.1096,66.0726,66.0819,263949.0
2023-03-31 12:40:00,71.52,71.54,71.51,71.52,431019.0,66.0819,66.1003,66.0726,66.0819,431019.0
2023-03-31 12:45:00,71.52,71.53,71.5,71.52,165349.0,66.0819,66.0911,66.0634,66.0819,165349.0
2023-03-31 12:50:00,71.53,71.55,71.52,71.53,69887.0,66.0911,66.1096,66.0819,66.0911,69887.0
2023-03-31 12:55:00,71.53,71.56,71.53,71.56,156716.0,66.0911,66.1188,66.0911,66.1188,156716.0
2023-03-31 13:00:00,71.56,71.57,71.53,71.53,93259.0,66.1188,66.1281,66.0911,66.0911,93259.0
2023-03-31 13:05:00,71.53,71.55,71.51,71.54,95783.0,66.0911,66.1096,66.0726,66.1003,95783.0
2023-03-31 13:10:00,71.53,71.53,71.49,71.5,108195.0,66.0911,66.0911,66.0541,66.0634,108195.0
2023-03-31 13:15:00,71.5,71.51,71.47,71.48,194600.0,66.0634,66.0726,66.0357,66.0449,194600.0
2023-03-31 13:20:00,71.49,71.51,71.48,71.48,102602.0,66.0541,66.0726,66.0449,66.0449,102602.0
2023-03-31 13:25:00,71.48,71.5,71.44,71.45,58825.0,66.0449,66.0634,66.0079,66.0172,58825.0
2023-03-31 13:30:00,71.44,71.46,71.41,71.42,77704.0,66.0079,66.0264,65.9802,65.9895,77704.0
2023-03-31 13:35:00,71.43,71.44,71.41,71.43,68124.0,65.9987,66.0079,65.9802,65.9987,68124.0
2023-03-31 13:40:00,71.42,71.44,71.39,71.41,56148.0,65.9895,66.0079,65.9617,65.9802,56148.0
2023-03-31 13:45:00,71.41,71.41,71.36,71.37,71394.0,65.9802,65.9802,65.934,65.9433,71394.0
2023-03-31 13:50:00,71.37,71.39,71.35,71.38,112717.0,65.9433,65.9617,65.9248,65.9525,112717.0
2023-03-31 13:55:00,71.38,71.42,71.36,71.42,58605.0,65.9525,65.9895,65.934,65.9895,58605.0
2023-03-31 14:00:00,71.42,71.46,71.41,71.45,147491.0,65.9895,66.0264,65.9802,66.0172,147491.0
2023-03-31 14:05:00,71.44,71.5,71.44,71.47,89111.0,66.0079,66.0634,66.0079,66.0357,89111.0
2023-03-31 14:10:00,71.47,71.49,71.45,71.48,192412.0,66.0357,66.0541,66.0172,66.0449,192412.0
2023-03-31 14:15:00,71.48,71.49,71.46,71.48,50624.0,66.0449,66.0541,66.0264,66.0449,50624.0
2023-03-31 14:20:00,71.48,71.49,71.44,71.44,95971.0,66.0449,66.0541,66.0079,66.0079,95971.0
2023-03-31 14:25:00,71.44,71.45,71.41,71.44,145224.0,66.0079,66.0172,65.9802,66.0079,145224.0
2023-03-31 14:30:00,71.44,71.46,71.43,71.45,59519.0,66.0079,66.0264,65.9987,66.0172,59519.0
2023-03-31 14:35:00,71.45,71.47,71.44,71.45,118410.0,66.0172,66.0357,66.0079,66.0172,118410.0
2023-03-31 14:40:00,71.45,71.48,71.44,71.48,211906.0,66.0172,66.0449,66.0079,66.0449,211906.0
2023-03-31 14:45:00,71.48,71.49,71.46,71.48,86410.0,66.0449,66.0541,66.0264,66.0449,86410.0
2023-03-31 14:50:00,71.48,71.5,71.46,71.49,65950.0,66.0449,66.0634,66.0264,66.0541,65950.0
2023-03-31 14:55:00,71.48,71.49,71.45,71.48,77866.0,66.0449,66.0541,66.0172,66.0449,77866.0
2023-03-31 15:00:00,71.48,71.52,71.47,71.52,247119.0,66.0449,66.0819,66.0357,66.0819,247119.0
2023-03-31 15:05:00,71.52,71.52,71.47,71.51,245291.0,66.0819,66.0819,66.0357,66.0726,245291.0
2023-03-31 15:10:00,71.51,71.52,71.47,71.48,500311.0,66.0726,66.0819,66.0357,66.0449,500311.0
2023-03-31 15:15:00,71.48,71.49,71.45,71.48,342827.0,66.0449,66.0541,66.0172,66.0449,342827.0
2023-03-31 15:20:00,71.48,71.53,71.48,71.52,335431.0,66.0449,66.0911,66.0449,66.0819,335431.0
2023-03-31 15:25:00,71.52,71.54,71.51,71.53,133724.0,66.0819,66.1003,66.0726,66.0911,133724.0
2023-03-31 15:30:00,71.53,71.55,71.49,71.51,277257.0,66.0911,66.1096,66.0541,66.0726,277257.0
2023-03-31 15:35:00,71.5,71.51,71.45,71.47,638339.0,66.0634,66.0726,66.0172,66.0357,638339.0
2023-03-31 15:40:00,71.47,71.48,71.44,71.45,323659.0,66.0357,66.0449,66.0079,66.0172,323659.0
2023-03-31 15:45:00,71.45,71.48,71.42,71.43,934349.0,66.0172,66.0449,65.9895,65.9987,934349.0
2023-03-31 15:50:00,71.44,71.47,71.4,71.46,925623.0,66.0079,66.0357,65.971,66.0264,925623.0
2023-03-31 15:55:00,71.47,71.53,71.46,71.51,2046526.0,66.0357,66.0911,66.0264,66.0726,2046526.0
2023-04-03 09:30:00,71.69,71.69,71.64,71.67,349971.0,66.2389,66.2389,66.1927,66.2205,349971.0
2023-04-03 09:35:00,71.67,71.71,71.66,71.7,141415.0,66.2205,66.2574,66.2112,66.2482,141415.0
2023-04-03 09:40:00,71.7,71.73,71.67,71.72,127943.0,66.2482,66.2759,66.2205,66.2667,127943.0
2023-04-03 09:45:00,71.73,71.82,71.72,71.81,151400.0,66.2759,66.359,66.2667,66.3498,151400.0
2023-04-03 09:50:00,71.82,71.84,71.8,71.81,222897.0,66.359,66.3775,66.3406,66.3498,222897.0
2023-04-03 09:55:00,71.81,71.81,71.75,71.77,144677.0,66.3498,66.3498,66.2944,66.3128,144677.0
2023-04-03 10:00:00,71.78,71.88,71.78,71.81,356610.0,66.3221,66.4145,66.3221,66.3498,356610.0
2023-04-03 10:05:00,71.82,71.85,71.77,71.82,404202.0,66.359,66.3868,66.3128,66.359,404202.0
2023-04-03 10:10:00,71.83,71.84,71.79,71.84,268131.0,66.3683,66.3775,66.3313,66.3775,268131.0
2023-04-03 10:15:00,71.84,71.91,71.84,71.91,85997.0,66.3775,66.4422,66.3775,66.4422,85997.0
2023-04-03 10:20:00,71.92,71.99,71.89,71.95,578967.0,66.4514,66.5161,66.4237,66.4792,578967.0
2023-04-03 10:25:00,71.95,71.99,71.91,71.98,194336.0,66.4792,66.5161,66.4422,66.5069,194336.0
2023-04-03 10:30:00,71.98,72.0,71.92,71.96,319982.0,66.5069,66.5254,66.4514,66.4884,319982.0
2023-04-03 10:35:00,71.96,71.97,71.82,71.84,861238.0,66.4884,66.4976,66.359,66.3775,861238.0
2023-04-03 10:40:00,71.84,71.85,71.76,71.76,144072.0,66.3775,66.3868,66.3036,66.3036,144072.0
2023-04-03 10:45:00,71.76,71.78,71.71,71.73,197705.0,66.3036,66.3221,66.2574,66.2759,197705.0
2023-04-03 10:50:00,71.74,71.76,71.67,71.69,137344.0,66.2851,66.3036,66.2205,66.2389,137344.0
2023-04-03 10:55:00,71.7,71.74,71.66,71.68,256458.0,66.2482,66.2851,66.2112,66.2297,256458.0
2023-04-03 11:00:00,71.68,71.73,71.66,71.68,193863.0,66.2297,66.2759,66.2112,66.2297,193863.0
2023-04-03 11:05:00,71.67,71.69,71.6,71.63,90462.0,66.2205,66.2389,66.1558,66.1835,90462.0
2023-04-03 11:10:00,71.62,71.64,71.59,71.61,145523.0,66.1743,66.1927,66.1465,66.165,145523.0
2023-04-03 11:15:00,71.6,71.65,71.58,71.64,70763.0,66.1558,66.202,66.1373,66.1927,70763.0
2023-04-03 11:20:00,71.64,71.67,71.62,71.66,137065.0,66.1927,66.2205,66.1743,66.2112,137065.0
2023-04-03 11:25:00,71.66,71.68,71.65,71.66,102299.0,66.2112,66.2297,66.202,66.2112,102299.0
2023-04-03 11:30:00,71.67,71.71,71.63,71.7,429673.0,66.2205,66.2574,66.1835,66.2482,429673.0
2023-04-03 11:35:00,71.7,71.74,71.69,71.72,113955.0,66.2482,66.2851,66.2389,66.2667,113955.0
2023-04-03 11:40:00,71.73,71.76,71.72,71.74,63331.0,66.2759,66.3036,66.2667,66.2851,63331.0
2023-04-03 11:45:00,71.74,71.81,71.73,71.8,133633.0,66.2851,66.3498,66.2759,66.3406,133633.0
2023-04-03 11:50:00,71.79,71.8,71.77,71.78,80183.0,66.3313,66.3406,66.3128,66.3221,80183.0
2023-04-03 11:55:00,71.78,71.81,71.77,71.79,59783.0,66.3221,66.3498,66.3128,66.3313,59783.0
2023-04-03 12:00:00,71.8,71.81,71.77,71.8,185776.0,66.3406,66.3498,66.3128,66.3406,185776.0
2023-04-03 12:05:00,71.8,71.8,71.76,71.79,118267.0,66.3406,66.3406,66.3036,66.3313,118267.0
2023-04-03 12:10:00,71.78,71.82,71.77,71.81,77339.0,66.3221,66.359,66.3128,66.3498,77339.0
2023-04-03 12:15:00,71.81,71.85,71.81,71.84,71056.0,66.3498,66.3868,66.3498,66.3775,71056.0
2023-04-03 12:20:00,71.84,71.85,71.8,71.82,57309.0,66.3775,66.3868,66.3406,66.359,57309.0
2023-04-03 12:25:00,71.82,71.85,71.81,71.83,82081.0,66.359,66.3868,66.3498,66.3683,82081.0
2023-04-03 12:30:00,71.82,71.83,71.8,71.8,67134.0,66.359,66.3683,66.3406,66.3406,67134.0
2023-04-03 12:35:00,71.8,71.81,71.77,71.78,68241.0,66.3406,66.3498,66.3128,66.3221,68241.0
2023-04-03 12:40:00,71.78,71.79,71.74,71.76,201866.0,66.3221,66.3313,66.2851,66.3036,201866.0
2023-04-03 12:45:00,71.76,71.79,71.75,71.78,90617.0,66.3036,66.3313,66.2944,66.3221,90617.0
2023-04-03 12:50:00,71.78,71.81,71.75,71.75,148825.0,66.3221,66.3498,66.2944,66.2944,148825.0
2023-04-03 12:55:00,71.76,71.77,71.74,71.76,217299.0,66.3036,66.3128,66.2851,66.3036,217299.0
2023-04-03 13:00:00,71.77,71.77,71.72,71.73,94204.0,66.3128,66.3128,66.2667,66.2759,94204.0
2023-04-03 13:05:00,71.73,71.76,71.7,71.75,85778.0,66.2759,66.3036,66.2482,66.2944,85778.0
2023-04-03 13:10:00,71.76,71.77,71.75,71.75,56115.0,66.3036,66.3128,66.2944,66.2944,56115.0
2023-04-03 13:15:00,71.76,71.79,71.75,71.78,48639.0,66.3036,66.3313,66.2944,66.3221,48639.0
2023-04-03 13:20:00,71.78,71.8,71.77,71.79,108227.0,66.3221,66.3406,66.3128,66.3313,108227.0
2023-04-03 13:25:00,71.79,71.8,71.74,71.75,116090.0,66.3313,66.3406,66.2851,66.2944,116090.0
2023-04-03 13:30:00,71.75,71.79,71.74,71.77,183617.0,66.2944,66.3313,66.2851,66.3128,183617.0
2023-04-03 13:35:00,71.76,71.8,71.75,71.79,190873.0,66.3036,66.3406,66.2944,66.3313,190873.0
2023-04-03 13:40:00,71.79,71.79,71.76,71.78,170289.0,66.3313,66.3313,66.3036,66.3221,170289.0
2023-04-03 13:45:00,71.78,71.78,71.75,71.78,157782.0,66.3221,66.3221,66.2944,66.3221,157782.0
2023-04-03 13:50:00,71.78,71.78,71.74,71.76,244989.0,66.3221,66.3221,66.2851,66.3036,244989.0
2023-04-03 13:55:00,71.76,71.79,71.74,71.78,217952.0,66.3036,66.3313,66.2851,66.3221,217952.0
2023-04-03 14:00:00,71.78,71.82,71.77,71.79,121768.0,66.3221,66.359,66.3128,66.3313,121768.0
2023-04-03 14:05:00,71.8,71.82,71.79,71.8,157337.0,66.3406,66.359,66.3313,66.3406,157337.0
2023-04-03 14:10:00,71.81,71.85,71.79,71.85,171172.0,66.3498,66.3868,66.3313,66.3868,171172.0
2023-04-03 14:15:00,71.85,71.85,71.8,71.84,65651.0,66.3868,66.3868,66.3406,66.3775,65651.0
2023-04-03 14:20:00,71.83,71.85,71.81,71.85,47133.0,66.3683,66.3868,66.3498,66.3868,47133.0
2023-04-03 14:25:00,71.85,71.9,71.85,71.88,148842.0,66.3868,66.433,66.3868,66.4145,148842.0
2023-04-03 14:30:00,71.88,71.91,71.87,71.89,89954.0,66.4145,66.4422,66.4052,66.4237,89954.0
2023-04-03 14:35:00,71.9,71.93,71.89,71.92,71390.0,66.433,66.4607,66.4237,66.4514,71390.0
2023-04-03 14:40:00,71.92,71.92,71.89,71.91,123110.0,66.4514,66.4514,66.4237,66.4422,123110.0
2023-04-03 14:45:00,71.9,71.92,71.89,71.91,70152.0,66.433,66.4514,66.4237,66.4422,70152.0
2023-04-03 14:50:00,71.92,71.94,71.91,71.92,106679.0,66.4514,66.4699,66.4422,66.4514,106679.0
2023-04-03 14:55:00,71.92,71.95,71.92,71.94,151459.0,66.4514,66.4792,66.4514,66.4699,151459.0
2023-04-03 15:00:00,71.94,71.96,71.91,71.95,256221.0,66.4699,66.4884,66.4422,66.4792,256221.0
2023-04-03 15:05:00,71.94,71.97,71.93,71.94,150484.0,66.4699,66.4976,66.4607,66.4699,150484.0
2023-04-03 15:10:00,71.95,71.98,71.94,71.97,116840.0,66.4792,66.5069,66.4699,66.4976,116840.0
2023-04-03 15:15:00,71.97,71.97,71.94,71.95,199331.0,66.4976,66.4976,66.4699,66.4792,199331.0
2023-04-03 15:20:00,71.95,71.97,71.94,71.96,117906.0,66.4792,66.4976,66.4699,66.4884,117906.0
2023-04-03 15:25:00,71.97,72.0,71.96,71.98,209296.0,66.4976,66.5254,66.4884,66.5069,209296.0
2023-04-03 15:30:00,71.98,72.02,71.97,72.0,148281.0,66.5069,66.5438,66.4976,66.5254,148281.0
2023-04-03 15:35:00,72.0,72.01,71.97,71.98,194729.0,66.5254,66.5346,66.4976,66.5069,194729.0
2023-04-03 15:40:00,71.98,72.0,71.95,72.0,347072.0,66.5069,66.5254,66.4792,66.5254,347072.0
2023-04-03 15:45:00,72.0,72.02,71.99,71.99,481822.0,66.5254,66.5438,66.5161,66.5161,481822.0
2023-04-03 15:50:00,72.0,72.04,71.99,72.02,738138.0,66.5254,66.5623,66.5161,66.5438,738138.0
2023-04-03 15:55:00,72.02,72.11,72.01,72.09,1953995.0,66.5438,66.627,66.5346,66.6085,1953995.0
2023-04-04 09:30:00,72.1,72.12,72.07,72.11,444405.0,66.6178,66.6362,66.59,66.627,444405.0
2023-04-04 09:35:00,72.11,72.15,72.09,72.1,225838.0,66.627,66.664,66.6085,66.6178,225838.0
2023-04-04 09:40:00,72.1,72.11,72.02,72.02,194257.0,66.6178,66.627,66.5438,66.5438,194257.0
2023-04-04 09:45:00,72.02,72.09,72.01,72.07,195994.0,66.5438,66.6085,66.5346,66.59,195994.0
2023-04-04 09:50:00,72.07,72.1,72.05,72.07,178209.0,66.59,66.6178,66.5716,66.59,178209.0
2023-04-04 09:55:00,72.07,72.08,72.05,72.08,150096.0,66.59,66.5993,66.5716,66.5993,150096.0
2023-04-04 10:00:00,72.07,72.3,72.07,72.2,582070.0,66.59,66.8026,66.59,66.7102,582070.0
2023-04-04 10:05:00,72.2,72.29,72.2,72.27,92411.0,66.7102,66.7933,66.7102,66.7748,92411.0
2023-04-04 10:10:00,72.26,72.3,72.21,72.29,91306.0,66.7656,66.8026,66.7194,66.7933,91306.0
2023-04-04 10:15:00,72.3,72.32,72.2,72.21,110095.0,66.8026,66.821,66.7102,66.7194,110095.0
2023-04-04 10:20:00,72.2,72.2,72.08,72.11,132804.0,66.7102,66.7102,66.5993,66.627,132804.0
2023-04-04 10:25:00,72.11,72.21,72.11,72.19,72545.0,66.627,66.7194,66.627,66.7009,72545.0
2023-04-04 10:30:00,72.2,72.27,72.18,72.24,164720.0,66.7102,66.7748,66.6917,66.7471,164720.0
2023-04-04 10:35:00,72.25,72.27,72.18,72.19,141199.0,66.7564,66.7748,66.6917,66.7009,141199.0
2023-04-04 10:40:00,72.19,72.2,72.15,72.19,410774.0,66.7009,66.7102,66.664,66.7009,410774.0
2023-04-04 10:45:00,72.2,72.2,72.16,72.19,285223.0,66.7102,66.7102,66.6732,66.7009,285223.0
2023-04-04 10:50:00,72.19,72.25,72.19,72.23,47958.0,66.7009,66.7564,66.7009,66.7379,47958.0
2023-04-04 10:55:00,72.23,72.27,72.19,72.2,323489.0,66.7379,66.7748,66.7009,66.7102,323489.0
2023-04-04 11:00:00,72.2,72.21,72.14,72.15,120824.0,66.7102,66.7194,66.6547,66.664,120824.0
2023-04-04 11:05:00,72.15,72.17,72.09,72.1,101350.0,66.664,66.6824,66.6085,66.6178,101350.0
2023-04-04 11:10:00,72.1,72.14,72.08,72.13,245089.0,66.6178,66.6547,66.5993,66.6455,245089.0
2023-04-04 11:15:00,72.13,72.13,71.99,72.03,220725.0,66.6455,66.6455,66.5161,66.5531,220725.0
2023-04-04 11:20:00,72.03,72.06,72.02,72.03,156198.0,66.5531,66.5808,66.5438,66.5531,156198.0
2023-04-04 11:25:00,72.03,72.07,72.02,72.06,655970.0,66.5531,66.59,66.5438,66.5808,655970.0
2023-04-04 11:30:00,72.06,72.07,71.98,72.01,331080.0,66.5808,66.59,66.5069,66.5346,331080.0
2023-04-04 11:35:00,72.01,72.07,72.01,72.03,506171.0,66.5346,66.59,66.5346,66.5531,506171.0
2023-04-04 11:40:00,72.02,72.06,72.01,72.04,149625.0,66.5438,66.5808,66.5346,66.5623,149625.0
2023-04-04 11:45:00,72.05,72.1,72.05,72.07,78928.0,66.5716,66.6178,66.5716,66.59,78928.0
2023-04-04 11:50:00,72.07,72.08,72.01,72.03,153991.0,66.59,66.5993,66.5346,66.5531,153991.0
2023-04-04 11:55:00,72.03,72.05,71.99,72.0,307763.0,66.5531,66.5716,66.5161,66.5254,307763.0
2023-04-04 12:00:00,72.0,72.04,71.98,71.98,178984.0,66.5254,66.5623,66.5069,66.5069,178984.0
2023-04-04 12:05:00,71.98,71.99,71.88,71.92,146490.0,66.5069,66.5161,66.4145,66.4514,146490.0
2023-04-04 12:10:00,71.92,71.95,71.9,71.93,206905.0,66.4514,66.4792,66.433,66.4607,206905.0
2023-04-04 12:15:00,71.93,71.94,71.9,71.9,249674.0,66.4607,66.4699,66.433,66.433,249674.0
2023-04-04 12:20:00,71.9,71.96,71.89,71.95,96252.0,66.433,66.4884,66.4237,66.4792,96252.0
2023-04-04 12:25:00,71.96,71.99,71.95,71.97,91298.0,66.4884,66.5161,66.4792,66.4976,91298.0
2023-04-04 12:30:00,71.98,71.98,71.92,71.92,176561.0,66.5069,66.5069,66.4514,66.4514,176561.0
2023-04-04 12:35:00,71.92,71.94,71.9,71.94,40276.0,66.4514,66.4699,66.433,66.4699,40276.0
2023-04-04 12:40:00,71.94,71.98,71.93,71.97,115925.0,66.4699,66.5069,66.4607,66.4976,115925.0
2023-04-04 12:45:00,71.97,71.98,71.94,71.95,52575.0,66.4976,66.5069,66.4699,66.4792,52575.0
2023-04-04 12:50:00,71.95,71.97,71.92,71.94,69713.0,66.4792,66.4976,66.4514,66.4699,69713.0
2023-04-04 12:55:00,71.93,71.98,71.93,71.97,61999.0,66.4607,66.5069,66.4607,66.4976,61999.0
2023-04-04 13:00:00,71.96,71.99,71.94,71.99,40321.0,66.4884,66.5161,66.4699,66.5161,40321.0
2023-04-04 13:05:00,71.99,72.02,71.98,71.99,133154.0,66.5161,66.5438,66.5069,66.5161,133154.0
2023-04-04 13:10:00,71.98,71.99,71.96,71.98,19751.0,66.5069,66.5161,66.4884,66.5069,19751.0
2023-04-04 13:15:00,71.98,72.04,71.98,72.03,53215.0,66.5069,66.5623,66.5069,66.5531,53215.0
2023-04-04 13:20:00,72.03,72.06,72.02,72.05,41432.0,66.5531,66.5808,66.5438,66.5716,41432.0
2023-04-04 13:25:00,72.05,72.06,72.04,72.05,33261.0,66.5716,66.5808,66.5623,66.5716,33261.0
2023-04-04 13:30:00,72.05,72.09,72.04,72.06,199193.0,66.5716,66.6085,66.5623,66.5808,199193.0
2023-04-04 13:35:00,72.06,72.07,72.04,72.06,62342.0,66.5808,66.59,66.5623,66.5808,62342.0
2023-04-04 13:40:00,72.06,72.07,72.04,72.05,58930.0,66.5808,66.59,66.5623,66.5716,58930.0
2023-04-04 13:45:00,72.04,72.05,72.01,72.05,70810.0,66.5623,66.5716,66.5346,66.5716,70810.0
2023-04-04 13:50:00,72.05,72.06,72.03,72.03,36795.0,66.5716,66.5808,66.5531,66.5531,36795.0
2023-04-04 13:55:00,72.03,72.04,72.01,72.02,30123.0,66.5531,66.5623,66.5346,66.5438,30123.0
2023-04-04 14:00:00,72.02,72.04,72.0,72.03,35691.0,66.5438,66.5623,66.5254,66.5531,35691.0
2023-04-04 14:05:00,72.03,72.05,72.02,72.03,55412.0,66.5531,66.5716,66.5438,66.5531,55412.0
2023-04-04 14:10:00,72.03,72.07,72.03,72.06,28670.0,66.5531,66.59,66.5531,66.5808,28670.0
2023-04-04 14:15:00,72.05,72.06,72.02,72.02,45068.0,66.5716,66.5808,66.5438,66.5438,45068.0
2023-04-04 14:20:00,72.03,72.05,71.98,71.99,81335.0,66.5531,66.5716,66.5069,66.5161,81335.0
2023-04-04 14:25:00,71.99,72.01,71.97,71.98,151238.0,66.5161,66.5346,66.4976,66.5069,151238.0
2023-04-04 14:30:00,71.98,71.99,71.94,71.98,135763.0,66.5069,66.5161,66.4699,66.5069,135763.0
2023-04-04 14:35:00,71.98,72.03,71.96,72.02,115339.0,66.5069,66.5531,66.4884,66.5438,115339.0
2023-04-04 14:40:00,72.01,72.03,71.99,72.02,157729.0,66.5346,66.5531,66.5161,66.5438,157729.0
2023-04-04 14:45:00,72.01,72.02,71.99,72.01,88409.0,66.5346,66.5438,66.5161,66.5346,88409.0
2023-04-04 14:50:00,72.01,72.02,71.98,72.01,59134.0,66.5346,66.5438,66.5069,66.5346,59134.0
2023-04-04 14:55:00,72.01,72.01,71.94,71.96,242323.0,66.5346,66.5346,66.4699,66.4884,242323.0
2023-04-04 15:00:00,71.96,72.0,71.93,72.0,64643.0,66.4884,66.5254,66.4607,66.5254,64643.0
2023-04-04 15:05:00,71.99,72.01,71.98,71.99,88145.0,66.5161,66.5346,66.5069,66.5161,88145.0
2023-04-04 15:10:00,71.99,72.01,71.96,71.99,158599.0,66.5161,66.5346,66.4884,66.5161,158599.0
2023-04-04 15:15:00,71.99,72.01,71.98,71.99,66475.0,66.5161,66.5346,66.5069,66.5161,66475.0
2023-04-04 15:20:00,72.0,72.02,71.96,71.98,234360.0,66.5254,66.5438,66.4884,66.5069,234360.0
2023-04-04 15:25:00,71.97,71.99,71.94,71.95,158036.0,66.4976,66.5161,66.4699,66.4792,158036.0
2023-04-04 15:30:00,71.95,71.97,71.94,71.95,144014.0,66.4792,66.4976,66.4699,66.4792,144014.0
2023-04-04 15:35:00,71.95,71.98,71.92,71.96,144023.0,66.4792,66.5069,66.4514,66.4884,144023.0
2023-04-04 15:40:00,71.97,71.99,71.93,71.94,231766.0,66.4976,66.5161,66.4607,66.4699,231766.0
2023-04-04 15:45:00,71.94,71.97,71.92,71.96,107135.0,66.4699,66.4976,66.4514,66.4884,107135.0
2023-04-04 15:50:00,71.97,72.03,71.96,72.02,445924.0,66.4976,66.5531,66.4884,66.5438,445924.0
2023-04-04 15:55:00,72.03,72.1,72.02,72.08,827804.0,66.5531,66.6178,66.5438,66.5993,827804.0
2023-04-05 09:30:00,71.72,71.77,71.71,71.74,172212.0,66.2667,66.3128,66.2574,66.2851,172212.0
2023-04-05 09:35:00,71.75,71.78,71.7,71.7,96228.0,66.2944,66.3221,66.2482,66.2482,96228.0
2023-04-05 09:40:00,71.7,71.78,71.7,71.73,263865.0,66.2482,66.3221,66.2482,66.2759,263865.0
2023-04-05 09:45:00,71.73,71.8,71.73,71.77,146887.0,66.2759,66.3406,66.2759,66.3128,146887.0
2023-04-05 09:50:00,71.77,71.82,71.74,71.8,111939.0,66.3128,66.359,66.2851,66.3406,111939.0
2023-04-05 09:55:00,71.8,71.8,71.76,71.77,133821.0,66.3406,66.3406,66.3036,66.3128,133821.0
2023-04-05 10:00:00,71.78,71.92,71.75,71.75,608166.0,66.3221,66.4514,66.2944,66.2944,608166.0
2023-04-05 10:05:00,71.76,71.8,71.64,71.65,496757.0,66.3036,66.3406,66.1927,66.202,496757.0
2023-04-05 10:10:00,71.64,71.64,71.55,71.62,242552.0,66.1927,66.1927,66.1096,66.1743,242552.0
2023-04-05 10:15:00,71.61,71.65,71.6,71.62,244138.0,66.165,66.202,66.1558,66.1743,244138.0
2023-04-05 10:20:00,71.63,71.71,71.63,71.7,152779.0,66.1835,66.2574,66.1835,66.2482,152779.0
2023-04-05 10:25:00,71.69,71.7,71.59,71.59,238619.0,66.2389,66.2482,66.1465,66.1465,238619.0
2023-04-05 10:30:00,71.58,71.65,71.56,71.57,194183.0,66.1373,66.202,66.1188,66.1281,194183.0
2023-04-05 10:35:00,71.57,71.6,71.55,71.58,144084.0,66.1281,66.1558,66.1096,66.1373,144084.0
2023-04-05 10:40:00,71.58,71.59,71.43,71.44,361083.0,66.1373,66.1465,65.9987,66.0079,361083.0
2023-04-05 10:45:00,71.43,71.46,71.39,71.4,193620.0,65.9987,66.0264,65.9617,65.971,193620.0
2023-04-05 10:50:00,71.39,71.42,71.36,71.42,116339.0,65.9617,65.9895,65.934,65.9895,116339.0
2023-04-05 10:55:00,71.42,71.46,71.42,71.42,97351.0,65.9895,66.0264,65.9895,65.9895,97351.0
2023-04-05 11:00:00,71.41,71.45,71.37,71.44,198107.0,65.9802,66.0172,65.9433,66.0079,198107.0
2023-04-05 11:05:00,71.44,71.48,71.44,71.46,168501.0,66.0079,66.0449,66.0079,66.0264,168501.0
2023-04-05 11:10:00,71.45,71.5,71.44,71.49,353437.0,66.0172,66.0634,66.0079,66.0541,353437.0
2023-04-05 11:15:00,71.48,71.54,71.48,71.52,120421.0,66.0449,66.1003,66.0449,66.0819,120421.0
2023-04-05 11:20:00,71.51,71.54,71.5,71.51,94710.0,66.0726,66.1003,66.0634,66.0726,94710.0
2023-04-05 11:25:00,71.51,71.52,71.47,71.5,266163.0,66.0726,66.0819,66.0357,66.0634,266163.0
2023-04-05 11:30:00,71.5,71.59,71.48,71.59,398575.0,66.0634,66.1465,66.0449,66.1465,398575.0
2023-04-05 11:35:00,71.59,71.63,71.58,71.61,277560.0,66.1465,66.1835,66.1373,66.165,277560.0
2023-04-05 11:40:00,71.61,71.63,71.58,71.59,167197.0,66.165,66.1835,66.1373,66.1465,167197.0
2023-04-05 11:45:00,71.59,71.65,71.58,71.63,198667.0,66.1465,66.202,66.1373,66.1835,198667.0
2023-04-05 11:50:00,71.63,71.64,71.57,71.58,116677.0,66.1835,66.1927,66.1281,66.1373,116677.0
2023-04-05 11:55:00,71.57,71.64,71.56,71.63,211973.0,66.1281,66.1927,66.1188,66.1835,211973.0
2023-04-05 12:00:00,71.63,71.65,71.6,71.61,140491.0,66.1835,66.202,66.1558,66.165,140491.0
2023-04-05 12:05:00,71.61,71.61,71.53,71.55,91827.0,66.165,66.165,66.0911,66.1096,91827.0
2023-04-05 12:10:00,71.54,71.57,71.54,71.54,71527.0,66.1003,66.1281,66.1003,66.1003,71527.0
2023-04-05 12:15:00,71.54,71.56,71.51,71.56,200658.0,66.1003,66.1188,66.0726,66.1188,200658.0
2023-04-05 12:20:00,71.55,71.56,71.52,71.55,93049.0,66.1096,66.1188,66.0819,66.1096,93049.0
2023-04-05 12:25:00,71.54,71.54,71.48,71.5,215734.0,66.1003,66.1003,66.0449,66.0634,215734.0
2023-04-05 12:30:00,71.49,71.51,71.45,71.49,51150.0,66.0541,66.0726,66.0172,66.0541,51150.0
2023-04-05 12:35:00,71.48,71.54,71.48,71.48,131055.0,66.0449,66.1003,66.0449,66.0449,131055.0
2023-04-05 12:40:00,71.48,71.5,71.46,71.48,110312.0,66.0449,66.0634,66.0264,66.0449,110312.0
2023-04-05 12:45:00,71.47,71.48,71.42,71.42,51357.0,66.0357,66.0449,65.9895,65.9895,51357.0
2023-04-05 12:50:00,71.42,71.44,71.39,71.43,40191.0,65.9895,66.0079,65.9617,65.9987,40191.0
2023-04-05 12:55:00,71.44,71.45,71.42,71.42,63932.0,66.0079,66.0172,65.9895,65.9895,63932.0
2023-04-05 13:00:00,71.42,71.43,71.39,71.43,69563.0,65.9895,65.9987,65.9617,65.9987,69563.0
2023-04-05 13:05:00,71.44,71.48,71.42,71.42,56053.0,66.0079,66.0449,65.9895,65.9895,56053.0
2023-04-05 13:10:00,71.42,71.5,71.42,71.47,429362.0,65.9895,66.0634,65.9895,66.0357,429362.0
2023-04-05 13:15:00,71.47,71.5,71.47,71.5,37130.0,66.0357,66.0634,66.0357,66.0634,37130.0
2023-04-05 13:20:00,71.5,71.52,71.49,71.51,142278.0,66.0634,66.0819,66.0541,66.0726,142278.0
2023-04-05 13:25:00,71.52,71.54,71.51,71.51,37635.0,66.0819,66.1003,66.0726,66.0726,37635.0
2023-04-05 13:30:00,71.51,71.53,71.5,71.5,39166.0,66.0726,66.0911,66.0634,66.0634,39166.0
2023-04-05 13:35:00,71.5,71.52,71.48,71.51,401973.0,66.0634,66.0819,66.0449,66.0726,401973.0
2023-04-05 13:40:00,71.51,71.51,71.48,71.48,190791.0,66.0726,66.0726,66.0449,66.0449,190791.0
2023-04-05 13:45:00,71.48,71.49,71.45,71.47,95245.0,66.0449,66.0541,66.0172,66.0357,95245.0
2023-04-05 13:50:00,71.47,71.52,71.46,71.5,114771.0,66.0357,66.0819,66.0264,66.0634,114771.0
2023-04-05 13:55:00,71.49,71.53,71.49,71.53,206032.0,66.0541,66.0911,66.0541,66.0911,206032.0
2023-04-05 14:00:00,71.52,71.6,71.52,71.59,323038.0,66.0819,66.1558,66.0819,66.1465,323038.0
2023-04-05 14:05:00,71.59,71.61,71.57,71.58,114071.0,66.1465,66.165,66.1281,66.1373,114071.0
2023-04-05 14:10:00,71.58,71.59,71.54,71.55,178027.0,66.1373,66.1465,66.1003,66.1096,178027.0
2023-04-05 14:15:00,71.55,71.58,71.54,71.58,178450.0,66.1096,66.1373,66.1003,66.1373,178450.0
2023-04-05 14:20:00,71.57,71.58,71.53,71.55,88168.0,66.1281,66.1373,66.0911,66.1096,88168.0
2023-04-05 14:25:00,71.56,71.58,71.55,71.56,109536.0,66.1188,66.1373,66.1096,66.1188,109536.0
2023-04-05 14:30:00,71.56,71.59,71.55,71.59,230602.0,66.1188,66.1465,66.1096,66.1465,230602.0
2023-04-05 14:35:00,71.58,71.63,71.57,71.62,117416.0,66.1373,66.1835,66.1281,66.1743,117416.0
2023-04-05 14:40:00,71.62,71.63,71.59,71.61,222434.0,66.1743,66.1835,66.1465,66.165,222434.0
2023-04-05 14:45:00,71.62,71.65,71.61,71.63,109671.0,66.1743,66.202,66.165,66.1835,109671.0
2023-04-05 14:50:00,71.63,71.66,71.62,71.64,143867.0,66.1835,66.2112,66.1743,66.1927,143867.0
2023-04-05 14:55:00,71.63,71.67,71.63,71.67,132905.0,66.1835,66.2205,66.1835,66.2205,132905.0
2023-04-05 15:00:00,71.66,71.67,71.62,71.62,119130.0,66.2112,66.2205,66.1743,66.1743,119130.0
2023-04-05 15:05:00,71.62,71.65,71.58,71.58,214635.0,66.1743,66.202,66.1373,66.1373,214635.0
2023-04-05 15:10:00,71.59,71.6,71.55,71.56,119218.0,66.1465,66.1558,66.1096,66.1188,119218.0
2023-04-05 15:15:00,71.56,71.58,71.55,71.55,134576.0,66.1188,66.1373,66.1096,66.1096,134576.0
2023-04-05 15:20:00,71.56,71.59,71.54,71.56,258983.0,66.1188,66.1465,66.1003,66.1188,258983.0
2023-04-05 15:25:00,71.56,71.6,71.56,71.58,155426.0,66.1188,66.1558,66.1188,66.1373,155426.0
2023-04-05 15:30:00,71.58,71.62,71.58,71.61,141945.0,66.1373,66.1743,66.1373,66.165,141945.0
2023-04-05 15:35:00,71.62,71.63,71.59,71.59,149494.0,66.1743,66.1835,66.1465,66.1465,149494.0
2023-04-05 15:40:00,71.59,71.62,71.57,71.62,191319.0,66.1465,66.1743,66.1281,66.1743,191319.0
2023-04-05 15:45:00,71.62,71.62,71.58,71.59,206948.0,66.1743,66.1743,66.1373,66.1465,206948.0
2023-04-05 15:50:00,71.59,71.64,71.58,71.62,469691.0,66.1465,66.1927,66.1373,66.1743,469691.0
2023-04-05 15:55:00,71.62,71.62,71.59,71.61,990363.0,66.1743,66.1743,66.1465,66.165,990363.0
2023-04-06 09:30:00,71.61,71.65,71.58,71.62,238870.0,66.165,66.202,66.1373,66.1743,238870.0
2023-04-06 09:35:00,71.62,71.68,71.61,71.65,375514.0,66.1743,66.2297,66.165,66.202,375514.0
2023-04-06 09:40:00,71.64,71.65,71.53,71.58,182213.0,66.1927,66.202,66.0911,66.1373,182213.0
2023-04-06 09:45:00,71.57,71.58,71.53,71.56,198819.0,66.1281,66.1373,66.0911,66.1188,198819.0
2023-04-06 09:50:00,71.56,71.6,71.54,71.56,374002.0,66.1188,66.1558,66.1003,66.1188,374002.0
2023-04-06 09:55:00,71.56,71.59,71.52,71.59,119804.0,66.1188,66.1465,66.0819,66.1465,119804.0
2023-04-06 10:00:00,71.59,71.65,71.57,71.64,303437.0,66.1465,66.202,66.1281,66.1927,303437.0
2023-04-06 10:05:00,71.64,71.74,71.64,71.73,184342.0,66.1927,66.2851,66.1927,66.2759,184342.0
2023-04-06 10:10:00,71.73,71.8,71.72,71.78,158248.0,66.2759,66.3406,66.2667,66.3221,158248.0
2023-04-06 10:15:00,71.78,71.79,71.73,71.76,283988.0,66.3221,66.3313,66.2759,66.3036,283988.0
2023-04-06 10:20:00,71.76,71.76,71.68,71.7,220977.0,66.3036,66.3036,66.2297,66.2482,220977.0
2023-04-06 10:25:00,71.7,71.75,71.69,71.73,210873.0,66.2482,66.2944,66.2389,66.2759,210873.0
2023-04-06 10:30:00,71.73,71.78,71.71,71.77,89372.0,66.2759,66.3221,66.2574,66.3128,89372.0
2023-04-06 10:35:00,71.77,71.78,71.72,71.72,387400.0,66.3128,66.3221,66.2667,66.2667,387400.0
2023-04-06 10:40:00,71.72,71.74,71.65,71.68,153680.0,66.2667,66.2851,66.202,66.2297,153680.0
2023-04-06 10:45:00,71.68,71.76,71.68,71.72,276671.0,66.2297,66.3036,66.2297,66.2667,276671.0
2023-04-06 10:50:00,71.73,71.76,71.72,71.75,127273.0,66.2759,66.3036,66.2667,66.2944,127273.0
2023-04-06 10:55:00,71.74,71.77,71.72,71.77,136669.0,66.2851,66.3128,66.2667,66.3128,136669.0
2023-04-06 11:00:00,71.77,71.83,71.75,71.83,180627.0,66.3128,66.3683,66.2944,66.3683,180627.0
2023-04-06 11:05:00,71.82,71.85,71.8,71.82,195312.0,66.359,66.3868,66.3406,66.359,195312.0
2023-04-06 11:10:00,71.82,71.84,71.79,71.8,83343.0,66.359,66.3775,66.3313,66.3406,83343.0
2023-04-06 11:15:00,71.81,71.82,71.79,71.8,81698.0,66.3498,66.359,66.3313,66.3406,81698.0
2023-04-06 11:20:00,71.8,71.82,71.77,71.78,76556.0,66.3406,66.359,66.3128,66.3221,76556.0
2023-04-06 11:25:00,71.78,71.81,71.76,71.78,226889.0,66.3221,66.3498,66.3036,66.3221,226889.0
2023-04-06 11:30:00,71.79,71.85,71.77,71.82,231268.0,66.3313,66.3868,66.3128,66.359,231268.0
2023-04-06 11:35:00,71.81,71.86,71.8,71.85,118018.0,66.3498,66.396,66.3406,66.3868,118018.0
2023-04-06 11:40:00,71.85,71.9,71.84,71.89,156826.0,66.3868,66.433,66.3775,66.4237,156826.0
2023-04-06 11:45:00,71.88,71.93,71.87,71.91,148275.0,66.4145,66.4607,66.4052,66.4422,148275.0
2023-04-06 11:50:00,71.9,71.91,71.88,71.91,167833.0,66.433,66.4422,66.4145,66.4422,167833.0
2023-04-06 11:55:00,71.91,71.95,71.9,71.95,56668.0,66.4422,66.4792,66.433,66.4792,56668.0
2023-04-06 12:00:00,71.95,72.01,71.95,72.0,267055.0,66.4792,66.5346,66.4792,66.5254,267055.0
2023-04-06 12:05:00,72.0,72.02,71.99,72.0,164605.0,66.5254,66.5438,66.5161,66.5254,164605.0
2023-04-06 12:10:00,72.0,72.05,72.0,72.05,128972.0,66.5254,66.5716,66.5254,66.5716,128972.0
2023-04-06 12:15:00,72.05,72.06,72.02,72.03,63484.0,66.5716,66.5808,66.5438,66.5531,63484.0
2023-04-06 12:20:00,72.02,72.03,72.0,72.02,141699.0,66.5438,66.5531,66.5254,66.5438,141699.0
2023-04-06 12:25:00,72.02,72.03,72.0,72.03,86050.0,66.5438,66.5531,66.5254,66.5531,86050.0
2023-04-06 12:30:00,72.03,72.1,72.03,72.09,100767.0,66.5531,66.6178,66.5531,66.6085,100767.0
2023-04-06 12:35:00,72.09,72.11,72.08,72.09,96589.0,66.6085,66.627,66.5993,66.6085,96589.0
2023-04-06 12:40:00,72.09,72.11,72.08,72.11,77051.0,66.6085,66.627,66.5993,66.627,77051.0
2023-04-06 12:45:00,72.11,72.13,72.07,72.07,110835.0,66.627,66.6455,66.59,66.59,110835.0
2023-04-06 12:50:00,72.07,72.11,72.07,72.09,48569.0,66.59,66.627,66.59,66.6085,48569.0
2023-04-06 12:55:00,72.08,72.08,72.04,72.05,46342.0,66.5993,66.5993,66.5623,66.5716,46342.0
2023-04-06 13:00:00,72.04,72.07,72.02,72.05,46530.0,66.5623,66.59,66.5438,66.5716,46530.0
2023-04-06 13:05:00,72.06,72.08,72.05,72.06,33311.0,66.5808,66.5993,66.5716,66.5808,33311.0
2023-04-06 13:10:00,72.06,72.07,72.05,72.06,98393.0,66.5808,66.59,66.5716,66.5808,98393.0
2023-04-06 13:15:00,72.05,72.08,72.05,72.06,72918.0,66.5716,66.5993,66.5716,66.5808,72918.0
2023-04-06 13:20:00,72.06,72.08,72.05,72.06,114920.0,66.5808,66.5993,66.5716,66.5808,114920.0
2023-04-06 13:25:00,72.06,72.08,72.04,72.05,38967.0,66.5808,66.5993,66.5623,66.5716,38967.0
2023-04-06 13:30:00,72.04,72.07,72.03,72.03,126213.0,66.5623,66.59,66.5531,66.5531,126213.0
2023-04-06 13:35:00,72.04,72.1,72.04,72.09,128166.0,66.5623,66.6178,66.5623,66.6085,128166.0
2023-04-06 13:40:00,72.09,72.09,72.06,72.09,76014.0,66.6085,66.6085,66.5808,66.6085,76014.0
2023-04-06 13:45:00,72.08,72.09,72.05,72.06,87187.0,66.5993,66.6085,66.5716,66.5808,87187.0
2023-04-06 13:50:00,72.06,72.08,72.05,72.06,119404.0,66.5808,66.5993,66.5716,66.5808,119404.0
2023-04-06 13:55:00,72.06,72.07,72.04,72.06,182191.0,66.5808,66.59,66.5623,66.5808,182191.0
2023-04-06 14:00:00,72.06,72.08,72.04,72.06,108563.0,66.5808,66.5993,66.5623,66.5808,108563.0
2023-04-06 14:05:00,72.06,72.08,72.05,72.08,23043.0,66.5808,66.5993,66.5716,66.5993,23043.0
2023-04-06 14:10:00,72.08,72.09,72.07,72.08,22121.0,66.5993,66.6085,66.59,66.5993,22121.0
2023-04-06 14:15:00,72.08,72.1,72.07,72.08,105900.0,66.5993,66.6178,66.59,66.5993,105900.0
2023-04-06 14:20:00,72.08,72.08,72.06,72.08,58237.0,66.5993,66.5993,66.5808,66.5993,58237.0
2023-04-06 14:25:00,72.08,72.08,72.07,72.08,70251.0,66.5993,66.5993,66.59,66.5993,70251.0
2023-04-06 14:30:00,72.08,72.1,72.07,72.09,33824.0,66.5993,66.6178,66.59,66.6085,33824.0
2023-04-06 14:35:00,72.09,72.1,72.07,72.08,56822.0,66.6085,66.6178,66.59,66.5993,56822.0
2023-04-06 14:40:00,72.08,72.09,72.06,72.08,162976.0,66.5993,66.6085,66.5808,66.5993,162976.0
2023-04-06 14:45:00,72.08,72.09,72.06,72.06,47955.0,66.5993,66.6085,66.5808,66.5808,47955.0
2023-04-06 14:50:00,72.07,72.08,72.06,72.08,45792.0,66.59,66.5993,66.5808,66.5993,45792.0
2023-04-06 14:55:00,72.08,72.08,72.02,72.03,76801.0,66.5993,66.5993,66.5438,66.5531,76801.0
2023-04-06 15:00:00,72.04,72.05,72.03,72.03,93428.0,66.5623,66.5716,66.5531,66.5531,93428.0
2023-04-06 15:05:00,72.04,72.04,72.01,72.02,144605.0,66.5623,66.5623,66.5346,66.5438,144605.0
2023-04-06 15:10:00,72.01,72.01,71.98,71.99,113639.0,66.5346,66.5346,66.5069,66.5161,113639.0
2023-04-06 15:15:00,71.99,71.99,71.94,71.96,184963.0,66.5161,66.5161,66.4699,66.4884,184963.0
2023-04-06 15:20:00,71.95,71.97,71.93,71.95,44535.0,66.4792,66.4976,66.4607,66.4792,44535.0
2023-04-06 15:25:00,71.95,71.97,71.94,71.96,98876.0,66.4792,66.4976,66.4699,66.4884,98876.0
2023-04-06 15:30:00,71.97,71.99,71.96,71.98,186974.0,66.4976,66.5161,66.4884,66.5069,186974.0
2023-04-06 15:35:00,71.98,71.99,71.95,71.95,138324.0,66.5069,66.5161,66.4792,66.4792,138324.0
2023-04-06 15:40:00,71.95,71.96,71.92,71.94,158575.0,66.4792,66.4884,66.4514,66.4699,158575.0
2023-04-06 15:45:00,71.93,71.96,71.93,71.96,97938.0,66.4607,66.4884,66.4607,66.4884,97938.0
2023-04-06 15:50:00,71.97,71.98,71.92,71.92,353866.0,66.4976,66.5069,66.4514,66.4514,353866.0
2023-04-06 15:55:00,71.92,71.96,71.91,71.92,1098919.0,66.4514,66.4884,66.4422,66.4514,1098919.0
2023-04-10 09:30:00,71.49,71.61,71.47,71.5,503455.0,66.0541,66.165,66.0357,66.0634,503455.0
2023-04-10 09:35:00,71.5,71.52,71.43,71.52,430469.0,66.0634,66.0819,65.9987,66.0819,430469.0
2023-04-10 09:40:00,71.53,71.57,71.48,71.5,152181.0,66.0911,66.1281,66.0449,66.0634,152181.0
2023-04-10 09:45:00,71.5,71.54,71.48,71.49,141627.0,66.0634,66.1003,66.0449,66.0541,141627.0
2023-04-10 09:50:00,71.49,71.5,71.44,71.44,42421.0,66.0541,66.0634,66.0079,66.0079,42421.0
2023-04-10 09:55:00,71.45,71.49,71.41,71.42,156375.0,66.0172,66.0541,65.9802,65.9895,156375.0
2023-04-10 10:00:00,71.42,71.51,71.37,71.51,274193.0,65.9895,66.0726,65.9433,66.0726,274193.0
2023-04-10 10:05:00,71.51,71.52,71.47,71.52,225848.0,66.0726,66.0819,66.0357,66.0819,225848.0
2023-04-10 10:10:00,71.51,71.52,71.46,71.5,101356.0,66.0726,66.0819,66.0264,66.0634,101356.0
2023-04-10 10:15:00,71.49,71.55,71.49,71.51,129373.0,66.0541,66.1096,66.0541,66.0726,129373.0
2023-04-10 10:20:00,71.51,71.51,71.46,71.47,125604.0,66.0726,66.0726,66.0264,66.0357,125604.0
2023-04-10 10:25:00,71.47,71.48,71.41,71.42,58787.0,66.0357,66.0449,65.9802,65.9895,58787.0
2023-04-10 10:30:00,71.43,71.48,71.42,71.47,191228.0,65.9987,66.0449,65.9895,66.0357,191228.0
2023-04-10 10:35:00,71.46,71.52,71.46,71.51,183196.0,66.0264,66.0819,66.0264,66.0726,183196.0
2023-04-10 10:40:00,71.51,71.55,71.49,71.55,140645.0,66.0726,66.1096,66.0541,66.1096,140645.0
2023-04-10 10:45:00,71.54,71.55,71.5,71.51,189040.0,66.1003,66.1096,66.0634,66.0726,189040.0
2023-04-10 10:50:00,71.51,71.53,71.49,71.52,147747.0,66.0726,66.0911,66.0541,66.0819,147747.0
2023-04-10 10:55:00,71.53,71.53,71.5,71.52,158832.0,66.0911,66.0911,66.0634,66.0819,158832.0
2023-04-10 11:00:00,71.53,71.6,71.52,71.59,373355.0,66.0911,66.1558,66.0819,66.1465,373355.0
2023-04-10 11:05:00,71.58,71.62,71.58,71.6,96398.0,66.1373,66.1743,66.1373,66.1558,96398.0
2023-04-10 11:10:00,71.6,71.64,71.59,71.63,171179.0,66.1558,66.1927,66.1465,66.1835,171179.0
2023-04-10 11:15:00,71.64,71.65,71.62,71.64,160150.0,66.1927,66.202,66.1743,66.1927,160150.0
2023-04-10 11:20:00,71.64,71.67,71.63,71.63,59480.0,66.1927,66.2205,66.1835,66.1835,59480.0
2023-04-10 11:25:00,71.63,71.65,71.61,71.64,141444.0,66.1835,66.202,66.165,66.1927,141444.0
2023-04-10 11:30:00,71.64,71.66,71.63,71.64,74326.0,66.1927,66.2112,66.1835,66.1927,74326.0
2023-04-10 11:35:00,71.64,71.65,71.62,71.65,58247.0,66.1927,66.202,66.1743,66.202,58247.0
2023-04-10 11:40:00,71.64,71.65,71.62,71.64,121493.0,66.1927,66.202,66.1743,66.1927,121493.0
2023-04-10 11:45:00,71.64,71.64,71.59,71.64,54477.0,66.1927,66.1927,66.1465,66.1927,54477.0
2023-04-10 11:50:00,71.64,71.64,71.59,71.59,180725.0,66.1927,66.1927,66.1465,66.1465,180725.0
2023-04-10 11:55:00,71.59,71.6,71.53,71.54,115311.0,66.1465,66.1558,66.0911,66.1003,115311.0
2023-04-10 12:00:00,71.53,71.54,71.49,71.5,146362.0,66.0911,66.1003,66.0541,66.0634,146362.0
2023-04-10 12:05:00,71.5,71.5,71.45,71.46,109394.0,66.0634,66.0634,66.0172,66.0264,109394.0
2023-04-10 12:10:00,71.47,71.49,71.46,71.48,166916.0,66.0357,66.0541,66.0264,66.0449,166916.0
2023-04-10 12:15:00,71.48,71.52,71.47,71.51,198936.0,66.0449,66.0819,66.0357,66.0726,198936.0
2023-04-10 12:20:00,71.51,71.55,71.5,71.54,88241.0,66.0726,66.1096,66.0634,66.1003,88241.0
2023-04-10 12:25:00,71.54,71.57,71.53,71.55,111243.0,66.1003,66.1281,66.0911,66.1096,111243.0
2023-04-10 12:30:00,71.56,71.61,71.55,71.6,110647.0,66.1188,66.165,66.1096,66.1558,110647.0
2023-04-10 12:35:00,71.59,71.69,71.59,71.68,114634.0,66.1465,66.2389,66.1465,66.2297,114634.0
2023-04-10 12:40:00,71.69,71.71,71.67,71.7,227247.0,66.2389,66.2574,66.2205,66.2482,227247.0
2023-04-10 12:45:00,71.7,71.73,71.69,71.7,122894.0,66.2482,66.2759,66.2389,66.2482,122894.0
2023-04-10 12:50:00,71.7,71.72,71.68,71.68,128152.0,66.2482,66.2667,66.2297,66.2297,128152.0
2023-04-10 12:55:00,71.68,71.71,71.68,71.7,111826.0,66.2297,66.2574,66.2297,66.2482,111826.0
2023-04-10 13:00:00,71.7,71.73,71.7,71.72,141108.0,66.2482,66.2759,66.2482,66.2667,141108.0
2023-04-10 13:05:00,71.72,71.74,71.7,71.74,64457.0,66.2667,66.2851,66.2482,66.2851,64457.0
2023-04-10 13:10:00,71.73,71.76,71.73,71.74,156752.0,66.2759,66.3036,66.2759,66.2851,156752.0
2023-04-10 13:15:00,71.73,71.75,71.73,71.73,78783.0,66.2759,66.2944,66.2759,66.2759,78783.0
2023-04-10 13:20:00,71.74,71.76,71.72,71.72,87191.0,66.2851,66.3036,66.2667,66.2667,87191.0
2023-04-10 13:25:00,71.72,71.74,71.71,71.74,180557.0,66.2667,66.2851,66.2574,66.2851,180557.0
2023-04-10 13:30:00,71.74,71.76,71.71,71.72,250542.0,66.2851,66.3036,66.2574,66.2667,250542.0
2023-04-10 13:35:00,71.72,71.73,71.68,71.69,217178.0,66.2667,66.2759,66.2297,66.2389,217178.0
2023-04-10 13:40:00,71.69,71.7,71.65,71.68,103198.0,66.2389,66.2482,66.202,66.2297,103198.0
2023-04-10 13:45:00,71.68,71.74,71.67,71.73,109218.0,66.2297,66.2851,66.2205,66.2759,109218.0
2023-04-10 13:50:00,71.73,71.75,71.71,71.72,235705.0,66.2759,66.2944,66.2574,66.2667,235705.0
2023-04-10 13:55:00,71.71,71.73,71.7,71.72,109731.0,66.2574,66.2759,66.2482,66.2667,109731.0
2023-04-10 14:00:00,71.72,71.73,71.69,71.72,79765.0,66.2667,66.2759,66.2389,66.2667,79765.0
2023-04-10 14:05:00,71.73,71.75,71.73,71.73,39849.0,66.2759,66.2944,66.2759,66.2759,39849.0
2023-04-10 14:10:00,71.72,71.76,71.72,71.74,27500.0,66.2667,66.3036,66.2667,66.2851,27500.0
2023-04-10 14:15:00,71.75,71.78,71.75,71.76,47115.0,66.2944,66.3221,66.2944,66.3036,47115.0
2023-04-10 14:20:00,71.76,71.77,71.75,71.75,38052.0,66.3036,66.3128,66.2944,66.2944,38052.0
2023-04-10 14:25:00,71.76,71.76,71.74,71.75,91010.0,66.3036,66.3036,66.2851,66.2944,91010.0
2023-04-10 14:30:00,71.75,71.77,71.74,71.74,63983.0,66.2944,66.3128,66.2851,66.2851,63983.0
2023-04-10 14:35:00,71.74,71.75,71.72,71.73,95911.0,66.2851,66.2944,66.2667,66.2759,95911.0
2023-04-10 14:40:00,71.73,71.74,71.7,71.7,68905.0,66.2759,66.2851,66.2482,66.2482,68905.0
2023-04-10 14:45:00,71.7,71.73,71.7,71.72,69705.0,66.2482,66.2759,66.2482,66.2667,69705.0
2023-04-10 14:50:00,71.73,71.76,71.72,71.76,68591.0,66.2759,66.3036,66.2667,66.3036,68591.0
2023-04-10 14:55:00,71.76,71.79,71.75,71.78,42093.0,66.3036,66.3313,66.2944,66.3221,42093.0
2023-04-10 15:00:00,71.79,71.82,71.79,71.8,62450.0,66.3313,66.359,66.3313,66.3406,62450.0
2023-04-10 15:05:00,71.8,71.82,71.78,71.81,84085.0,66.3406,66.359,66.3221,66.3498,84085.0
2023-04-10 15:10:00,71.81,71.82,71.78,71.78,136203.0,66.3498,66.359,66.3221,66.3221,136203.0
2023-04-10 15:15:00,71.78,71.8,71.78,71.8,40349.0,66.3221,66.3406,66.3221,66.3406,40349.0
2023-04-10 15:20:00,71.8,71.8,71.76,71.77,98289.0,66.3406,66.3406,66.3036,66.3128,98289.0
2023-04-10 15:25:00,71.76,71.77,71.75,71.77,70770.0,66.3036,66.3128,66.2944,66.3128,70770.0
2023-04-10 15:30:00,71.77,71.79,71.76,71.78,82190.0,66.3128,66.3313,66.3036,66.3221,82190.0
2023-04-10 15:35:00,71.78,71.8,71.77,71.79,45902.0,66.3221,66.3406,66.3128,66.3313,45902.0
2023-04-10 15:40:00,71.79,71.82,71.79,71.81,88375.0,66.3313,66.359,66.3313,66.3498,88375.0
2023-04-10 15:45:00,71.81,71.85,71.79,71.85,352138.0,66.3498,66.3868,66.3313,66.3868,352138.0
2023-04-10 15:50:00,71.85,71.86,71.83,71.84,198926.0,66.3868,66.396,66.3683,66.3775,198926.0
2023-04-10 15:55:00,71.84,71.9,71.82,71.89,935517.0,66.3775,66.433,66.359,66.4237,935517.0
2023-04-11 09:30:00,72.05,72.06,71.99,72.05,135144.0,66.5716,66.5808,66.5161,66.5716,135144.0
2023-04-11 09:35:00,72.05,72.08,72.01,72.01,104608.0,66.5716,66.5993,66.5346,66.5346,104608.0
2023-04-11 09:40:00,72.02,72.04,71.99,72.02,66454.0,66.5438,66.5623,66.5161,66.5438,66454.0
2023-04-11 09:45:00,72.03,72.1,72.02,72.08,97869.0,66.5531,66.6178,66.5438,66.5993,97869.0
2023-04-11 09:50:00,72.08,72.11,72.07,72.08,58482.0,66.5993,66.627,66.59,66.5993,58482.0
2023-04-11 09:55:00,72.08,72.11,72.05,72.07,209950.0,66.5993,66.627,66.5716,66.59,209950.0
2023-04-11 10:00:00,72.07,72.12,72.06,72.11,139070.0,66.59,66.6362,66.5808,66.627,139070.0
2023-04-11 10:05:00,72.11,72.13,72.08,72.11,85718.0,66.627,66.6455,66.5993,66.627,85718.0
2023-04-11 10:10:00,72.11,72.12,72.07,72.1,281006.0,66.627,66.6362,66.59,66.6178,281006.0
2023-04-11 10:15:00,72.11,72.14,72.08,72.09,241821.0,66.627,66.6547,66.5993,66.6085,241821.0
2023-04-11 10:20:00,72.09,72.15,72.08,72.15,227126.0,66.6085,66.664,66.5993,66.664,227126.0
2023-04-11 10:25:00,72.15,72.18,72.14,72.16,233266.0,66.664,66.6917,66.6547,66.6732,233266.0
2023-04-11 10:30:00,72.17,72.17,72.09,72.09,177770.0,66.6824,66.6824,66.6085,66.6085,177770.0
2023-04-11 10:35:00,72.09,72.1,72.04,72.07,231740.0,66.6085,66.6178,66.5623,66.59,231740.0
2023-04-11 10:40:00,72.06,72.09,72.03,72.05,71396.0,66.5808,66.6085,66.5531,66.5716,71396.0
2023-04-11 10:45:00,72.04,72.06,71.99,72.05,100720.0,66.5623,66.5808,66.5161,66.5716,100720.0
2023-04-11 10:50:00,72.06,72.06,72.02,72.03,98250.0,66.5808,66.5808,66.5438,66.5531,98250.0
2023-04-11 10:55:00,72.03,72.04,71.99,72.01,108184.0,66.5531,66.5623,66.5161,66.5346,108184.0
2023-04-11 11:00:00,72.02,72.06,72.01,72.05,79497.0,66.5438,66.5808,66.5346,66.5716,79497.0
2023-04-11 11:05:00,72.05,72.07,72.02,72.03,60326.0,66.5716,66.59,66.5438,66.5531,60326.0
2023-04-11 11:10:00,72.03,72.08,72.02,72.07,79331.0,66.5531,66.5993,66.5438,66.59,79331.0
2023-04-11 11:15:00,72.06,72.08,72.05,72.06,37808.0,66.5808,66.5993,66.5716,66.5808,37808.0
2023-04-11 11:20:00,72.07,72.09,72.06,72.09,64089.0,66.59,66.6085,66.5808,66.6085,64089.0
2023-04-11 11:25:00,72.09,72.09,72.04,72.05,542689.0,66.6085,66.6085,66.5623,66.5716,542689.0
2023-04-11 11:30:00,72.05,72.08,72.03,72.05,212539.0,66.5716,66.5993,66.5531,66.5716,212539.0
2023-04-11 11:35:00,72.04,72.08,72.03,72.07,59025.0,66.5623,66.5993,66.5531,66.59,59025.0
2023-04-11 11:40:00,72.08,72.08,72.04,72.05,59492.0,66.5993,66.5993,66.5623,66.5716,59492.0
2023-04-11 11:45:00,72.05,72.1,72.03,72.09,198155.0,66.5716,66.6178,66.5531,66.6085,198155.0
2023-04-11 11:50:00,72.09,72.1,72.08,72.09,19676.0,66.6085,66.6178,66.5993,66.6085,19676.0
2023-04-11 11:55:00,72.09,72.1,72.05,72.06,34273.0,66.6085,66.6178,66.5716,66.5808,34273.0
2023-04-11 12:00:00,72.07,72.08,72.06,72.07,32945.0,66.59,66.5993,66.5808,66.59,32945.0
2023-04-11 12:05:00,72.07,72.08,72.04,72.06,57260.0,66.59,66.5993,66.5623,66.5808,57260.0
2023-04-11 12:10:00,72.07,72.11,72.06,72.09,26409.0,66.59,66.627,66.5808,66.6085,26409.0
2023-04-11 12:15:00,72.11,72.11,72.08,72.09,24879.0,66.627,66.627,66.5993,66.6085,24879.0
2023-04-11 12:20:00,72.09,72.11,72.07,72.08,22677.0,66.6085,66.627,66.59,66.5993,22677.0
2023-04-11 12:25:00,72.08,72.09,72.04,72.09,16075.0,66.5993,66.6085,66.5623,66.6085,16075.0
2023-04-11 12:30:00,72.09,72.11,72.08,72.09,83832.0,66.6085,66.627,66.5993,66.6085,83832.0
2023-04-11 12:35:00,72.09,72.09,72.03,72.05,157070.0,66.6085,66.6085,66.5531,66.5716,157070.0
2023-04-11 12:40:00,72.05,72.07,72.04,72.06,56221.0,66.5716,66.59,66.5623,66.5808,56221.0
2023-04-11 12:45:00,72.06,72.08,72.06,72.07,36217.0,66.5808,66.5993,66.5808,66.59,36217.0
2023-04-11 12:50:00,72.06,72.09,72.06,72.08,51553.0,66.5808,66.6085,66.5808,66.5993,51553.0
2023-04-11 12:55:00,72.08,72.1,72.07,72.09,101686.0,66.5993,66.6178,66.59,66.6085,101686.0
2023-04-11 13:00:00,72.08,72.1,72.08,72.09,98511.0,66.5993,66.6178,66.5993,66.6085,98511.0
2023-04-11 13:05:00,72.09,72.13,72.08,72.11,31647.0,66.6085,66.6455,66.5993,66.627,31647.0
2023-04-11 13:10:00,72.11,72.11,72.06,72.06,40595.0,66.627,66.627,66.5808,66.5808,40595.0
2023-04-11 13:15:00,72.07,72.1,72.06,72.09,29528.0,66.59,66.6178,66.5808,66.6085,29528.0
2023-04-11 13:20:00,72.1,72.11,72.08,72.1,60146.0,66.6178,66.627,66.5993,66.6178,60146.0
2023-04-11 13:25:00,72.1,72.12,72.09,72.11,74953.0,66.6178,66.6362,66.6085,66.627,74953.0
2023-04-11 13:30:00,72.12,72.15,72.11,72.13,51605.0,66.6362,66.664,66.627,66.6455,51605.0
2023-04-11 13:35:00,72.13,72.17,72.12,72.16,70117.0,66.6455,66.6824,66.6362,66.6732,70117.0
2023-04-11 13:40:00,72.17,72.19,72.16,72.17,118561.0,66.6824,66.7009,66.6732,66.6824,118561.0
2023-04-11 13:45:00,72.17,72.22,72.17,72.22,104334.0,66.6824,66.7286,66.6824,66.7286,104334.0
2023-04-11 13:50:00,72.22,72.22,72.19,72.22,122176.0,66.7286,66.7286,66.7009,66.7286,122176.0
2023-04-11 13:55:00,72.21,72.23,72.2,72.22,21568.0,66.7194,66.7379,66.7102,66.7286,21568.0
2023-04-11 14:00:00,72.22,72.23,72.19,72.21,67819.0,66.7286,66.7379,66.7009,66.7194,67819.0
2023-04-11 14:05:00,72.2,72.22,72.19,72.22,37131.0,66.7102,66.7286,66.7009,66.7286,37131.0
2023-04-11 14:10:00,72.22,72.22,72.19,72.19,177382.0,66.7286,66.7286,66.7009,66.7009,177382.0
2023-04-11 14:15:00,72.19,72.21,72.17,72.21,102690.0,66.7009,66.7194,66.6824,66.7194,102690.0
2023-04-11 14:20:00,72.21,72.23,72.19,72.2,33574.0,66.7194,66.7379,66.7009,66.7102,33574.0
2023-04-11 14:25:00,72.2,72.22,72.19,72.22,59313.0,66.7102,66.7286,66.7009,66.7286,59313.0
2023-04-11 14:30:00,72.22,72.23,72.2,72.2,63628.0,66.7286,66.7379,66.7102,66.7102,63628.0
2023-04-11 14:35:00,72.2,72.22,72.2,72.22,18257.0,66.7102,66.7286,66.7102,66.7286,18257.0
2023-04-11 14:40:00,72.21,72.23,72.21,72.22,40941.0,66.7194,66.7379,66.7194,66.7286,40941.0
2023-04-11 14:45:00,72.22,72.22,72.2,72.2,41888.0,66.7286,66.7286,66.7102,66.7102,41888.0
2023-04-11 14:50:00,72.2,72.21,72.19,72.2,49252.0,66.7102,66.7194,66.7009,66.7102,49252.0
2023-04-11 14:55:00,72.2,72.21,72.19,72.2,70027.0,66.7102,66.7194,66.7009,66.7102,70027.0
2023-04-11 15:00:00,72.19,72.2,72.18,72.18,50309.0,66.7009,66.7102,66.6917,66.6917,50309.0
2023-04-11 15:05:00,72.19,72.19,72.16,72.17,91026.0,66.7009,66.7009,66.6732,66.6824,91026.0
2023-04-11 15:10:00,72.17,72.21,72.17,72.21,74323.0,66.6824,66.7194,66.6824,66.7194,74323.0
2023-04-11 15:15:00,72.2,72.23,72.2,72.22,175351.0,66.7102,66.7379,66.7102,66.7286,175351.0
2023-04-11 15:20:00,72.22,72.25,72.21,72.23,171454.0,66.7286,66.7564,66.7194,66.7379,171454.0
2023-04-11 15:25:00,72.23,72.24,72.21,72.23,55613.0,66.7379,66.7471,66.7194,66.7379,55613.0
2023-04-11 15:30:00,72.23,72.25,72.22,72.23,71689.0,66.7379,66.7564,66.7286,66.7379,71689.0
2023-04-11 15:35:00,72.23,72.23,72.17,72.18,122045.0,66.7379,66.7379,66.6824,66.6917,122045.0
2023-04-11 15:40:00,72.18,72.19,72.15,72.17,206399.0,66.6917,66.7009,66.664,66.6824,206399.0
2023-04-11 15:45:00,72.16,72.17,72.1,72.1,128326.0,66.6732,66.6824,66.6178,66.6178,128326.0
2023-04-11 15:50:00,72.1,72.12,72.08,72.11,366526.0,66.6178,66.6362,66.5993,66.627,366526.0
2023-04-11 15:55:00,72.11,72.14,72.09,72.13,752398.0,66.627,66.6547,66.6085,66.6455,752398.0
2023-04-12 09:30:00,72.78,72.8,72.73,72.73,253389.0,67.2461,67.2645,67.1999,67.1999,253389.0
2023-04-12 09:35:00,72.74,72.84,72.72,72.77,174959.0,67.2091,67.3015,67.1906,67.2368,174959.0
2023-04-12 09:40:00,72.77,72.78,72.63,72.66,228713.0,67.2368,67.2461,67.1075,67.1352,228713.0
2023-04-12 09:45:00,72.67,72.68,72.55,72.64,291147.0,67.1444,67.1537,67.0335,67.1167,291147.0
2023-04-12 09:50:00,72.64,72.66,72.56,72.66,292596.0,67.1167,67.1352,67.0428,67.1352,292596.0
2023-04-12 09:55:00,72.67,72.7,72.63,72.65,162303.0,67.1444,67.1721,67.1075,67.1259,162303.0
2023-04-12 10:00:00,72.66,72.74,72.6,72.73,238514.0,67.1352,67.2091,67.0797,67.1999,238514.0
2023-04-12 10:05:00,72.74,72.78,72.69,72.77,92684.0,67.2091,67.2461,67.1629,67.2368,92684.0
2023-04-12 10:10:00,72.77,72.82,72.77,72.82,119374.0,67.2368,67.283,67.2368,67.283,119374.0
2023-04-12 10:15:00,72.82,72.88,72.76,72.76,211036.0,67.283,67.3384,67.2276,67.2276,211036.0
2023-04-12 10:20:00,72.77,72.84,72.77,72.81,179522.0,67.2368,67.3015,67.2368,67.2738,179522.0
2023-04-12 10:25:00,72.81,72.81,72.73,72.79,193086.0,67.2738,67.2738,67.1999,67.2553,193086.0
2023-04-12 10:30:00,72.79,72.81,72.65,72.66,213083.0,67.2553,67.2738,67.1259,67.1352,213083.0
2023-04-12 10:35:00,72.65,72.66,72.54,72.59,104415.0,67.1259,67.1352,67.0243,67.0705,104415.0
2023-04-12 10:40:00,72.58,72.67,72.58,72.6,116190.0,67.0613,67.1444,67.0613,67.0797,116190.0
2023-04-12 10:45:00,72.59,72.66,72.59,72.63,155546.0,67.0705,67.1352,67.0705,67.1075,155546.0
2023-04-12 10:50:00,72.62,72.66,72.54,72.55,271006.0,67.0982,67.1352,67.0243,67.0335,271006.0
2023-04-12 10:55:00,72.54,72.54,72.47,72.48,175241.0,67.0243,67.0243,66.9596,66.9689,175241.0
2023-04-12 11:00:00,72.48,72.53,72.47,72.47,199169.0,66.9689,67.0151,66.9596,66.9596,199169.0
2023-04-12 11:05:00,72.46,72.5,72.38,72.41,220837.0,66.9504,66.9873,66.8765,66.9042,220837.0
2023-04-12 11:10:00,72.41,72.44,72.37,72.42,156272.0,66.9042,66.9319,66.8672,66.9134,156272.0
2023-04-12 11:15:00,72.42,72.48,72.42,72.47,110882.0,66.9134,66.9689,66.9134,66.9596,110882.0
2023-04-12 11:20:00,72.48,72.55,72.48,72.54,78042.0,66.9689,67.0335,66.9689,67.0243,78042.0
2023-04-12 11:25:00,72.55,72.58,72.52,72.56,283785.0,67.0335,67.0613,67.0058,67.0428,283785.0
2023-04-12 11:30:00,72.56,72.57,72.5,72.52,285548.0,67.0428,67.052,66.9873,67.0058,285548.0
2023-04-12 11:35:00,72.52,72.54,72.5,72.51,91008.0,67.0058,67.0243,66.9873,66.9966,91008.0
2023-04-12 11:40:00,72.51,72.57,72.51,72.57,78193.0,66.9966,67.052,66.9966,67.052,78193.0
2023-04-12 11:45:00,72.56,72.71,72.56,72.7,300301.0,67.0428,67.1814,67.0428,67.1721,300301.0
2023-04-12 11:50:00,72.71,72.74,72.67,72.71,227516.0,67.1814,67.2091,67.1444,67.1814,227516.0
2023-04-12 11:55:00,72.71,72.78,72.71,72.74,51519.0,67.1814,67.2461,67.1814,67.2091,51519.0
2023-04-12 12:00:00,72.75,72.8,72.73,72.8,476299.0,67.2183,67.2645,67.1999,67.2645,476299.0
2023-04-12 12:05:00,72.79,72.83,72.78,72.82,90831.0,67.2553,67.2923,67.2461,67.283,90831.0
2023-04-12 12:10:00,72.82,72.85,72.81,72.83,128026.0,67.283,67.3107,67.2738,67.2923,128026.0
2023-04-12 12:15:00,72.83,72.84,72.8,72.81,65476.0,67.2923,67.3015,67.2645,67.2738,65476.0
2023-04-12 12:20:00,72.81,72.82,72.79,72.8,134443.0,67.2738,67.283,67.2553,67.2645,134443.0
2023-04-12 12:25:00,72.8,72.84,72.79,72.81,39496.0,67.2645,67.3015,67.2553,67.2738,39496.0
2023-04-12 12:30:00,72.82,72.84,72.8,72.81,55823.0,67.283,67.3015,67.2645,67.2738,55823.0
2023-04-12 12:35:00,72.8,72.82,72.79,72.8,77288.0,67.2645,67.283,67.2553,67.2645,77288.0
2023-04-12 12:40:00,72.8,72.82,72.76,72.77,78546.0,67.2645,67.283,67.2276,67.2368,78546.0
2023-04-12 12:45:00,72.77,72.84,72.77,72.8,42088.0,67.2368,67.3015,67.2368,67.2645,42088.0
2023-04-12 12:50:00,72.81,72.83,72.77,72.82,67563.0,67.2738,67.2923,67.2368,67.283,67563.0
2023-04-12 12:55:00,72.83,72.86,72.82,72.86,51775.0,67.2923,67.32,67.283,67.32,51775.0
2023-04-12 13:00:00,72.86,72.86,72.78,72.82,156020.0,67.32,67.32,67.2461,67.283,156020.0
2023-04-12 13:05:00,72.83,72.86,72.82,72.84,62809.0,67.2923,67.32,67.283,67.3015,62809.0
2023-04-12 13:10:00,72.85,72.88,72.84,72.86,168064.0,67.3107,67.3384,67.3015,67.32,168064.0
2023-04-12 13:15:00,72.87,72.87,72.84,72.86,238870.0,67.3292,67.3292,67.3015,67.32,238870.0
2023-04-12 13:20:00,72.85,72.86,72.83,72.85,93363.0,67.3107,67.32,67.2923,67.3107,93363.0
2023-04-12 13:25:00,72.85,72.88,72.84,72.87,21637.0,67.3107,67.3384,67.3015,67.3292,21637.0
2023-04-12 13:30:00,72.87,72.9,72.87,72.88,20010.0,67.3292,67.3569,67.3292,67.3384,20010.0
2023-04-12 13:35:00,72.89,72.89,72.84,72.84,153943.0,67.3477,67.3477,67.3015,67.3015,153943.0
2023-04-12 13:40:00,72.84,72.87,72.84,72.87,41629.0,67.3015,67.3292,67.3015,67.3292,41629.0
2023-04-12 13:45:00,72.86,72.86,72.83,72.84,53033.0,67.32,67.32,67.2923,67.3015,53033.0
2023-04-12 13:50:00,72.83,72.86,72.83,72.83,46493.0,67.2923,67.32,67.2923,67.2923,46493.0
2023-04-12 13:55:00,72.83,72.84,72.81,72.83,81076.0,67.2923,67.3015,67.2738,67.2923,81076.0
2023-04-12 14:00:00,72.83,72.88,72.8,72.87,101807.0,67.2923,67.3384,67.2645,67.3292,101807.0
2023-04-12 14:05:00,72.86,72.91,72.83,72.84,195732.0,67.32,67.3662,67.2923,67.3015,195732.0
2023-04-12 14:10:00,72.84,72.93,72.81,72.92,79163.0,67.3015,67.3846,67.2738,67.3754,79163.0
2023-04-12 14:15:00,72.93,72.94,72.92,72.93,26931.0,67.3846,67.3939,67.3754,67.3846,26931.0
2023-04-12 14:20:00,72.92,72.94,72.89,72.91,47511.0,67.3754,67.3939,67.3477,67.3662,47511.0
2023-04-12 14:25:00,72.9,72.91,72.73,72.76,309519.0,67.3569,67.3662,67.1999,67.2276,309519.0
2023-04-12 14:30:00,72.75,72.76,72.69,72.72,189631.0,67.2183,67.2276,67.1629,67.1906,189631.0
2023-04-12 14:35:00,72.72,72.75,72.69,72.71,135356.0,67.1906,67.2183,67.1629,67.1814,135356.0
2023-04-12 14:40:00,72.7,72.76,72.7,72.74,53735.0,67.1721,67.2276,67.1721,67.2091,53735.0
2023-04-12 14:45:00,72.75,72.77,72.66,72.67,196206.0,67.2183,67.2368,67.1352,67.1444,196206.0
2023-04-12 14:50:00,72.67,72.71,72.65,72.7,93757.0,67.1444,67.1814,67.1259,67.1721,93757.0
2023-04-12 14:55:00,72.7,72.73,72.69,72.7,110758.0,67.1721,67.1999,67.1629,67.1721,110758.0
2023-04-12 15:00:00,72.7,72.74,72.65,72.66,149015.0,67.1721,67.2091,67.1259,67.1352,149015.0
2023-04-12 15:05:00,72.66,72.7,72.66,72.69,86712.0,67.1352,67.1721,67.1352,67.1629,86712.0
2023-04-12 15:10:00,72.68,72.68,72.6,72.62,70256.0,67.1537,67.1537,67.0797,67.0982,70256.0
2023-04-12 15:15:00,72.61,72.61,72.57,72.58,60887.0,67.089,67.089,67.052,67.0613,60887.0
2023-04-12 15:20:00,72.58,72.61,72.55,72.57,81267.0,67.0613,67.089,67.0335,67.052,81267.0
2023-04-12 15:25:00,72.57,72.58,72.52,72.54,66234.0,67.052,67.0613,67.0058,67.0243,66234.0
2023-04-12 15:30:00,72.54,72.6,72.53,72.58,126993.0,67.0243,67.0797,67.0151,67.0613,126993.0
2023-04-12 15:35:00,72.58,72.6,72.56,72.59,64961.0,67.0613,67.0797,67.0428,67.0705,64961.0
2023-04-12 15:40:00,72.59,72.6,72.55,72.57,124826.0,67.0705,67.0797,67.0335,67.052,124826.0
2023-04-12 15:45:00,72.58,72.62,72.54,72.54,271168.0,67.0613,67.0982,67.0243,67.0243,271168.0
2023-04-12 15:50:00,72.54,72.58,72.53,72.56,352019.0,67.0243,67.0613,67.0151,67.0428,352019.0
2023-04-12 15:55:00,72.56,72.59,72.51,72.59,501686.0,67.0428,67.0705,66.9966,67.0705,501686.0
2023-04-13 09:30:00,73.19,73.23,73.18,73.23,206547.0,67.6249,67.6618,67.6156,67.6618,206547.0
2023-04-13 09:35:00,73.23,73.23,73.15,73.21,208260.0,67.6618,67.6618,67.5879,67.6434,208260.0
2023-04-13 09:40:00,73.21,73.26,73.2,73.22,254078.0,67.6434,67.6896,67.6341,67.6526,254078.0
2023-04-13 09:45:00,73.23,73.25,73.2,73.25,85720.0,67.6618,67.6803,67.6341,67.6803,85720.0
2023-04-13 09:50:00,73.25,73.26,73.15,73.15,246892.0,67.6803,67.6896,67.5879,67.5879,246892.0
2023-04-13 09:55:00,73.15,73.2,73.13,73.2,138979.0,67.5879,67.6341,67.5694,67.6341,138979.0
2023-04-13 10:00:00,73.2,73.21,73.11,73.15,138361.0,67.6341,67.6434,67.551,67.5879,138361.0
2023-04-13 10:05:00,73.16,73.2,73.13,73.17,132668.0,67.5972,67.6341,67.5694,67.6064,132668.0
2023-04-13 10:10:00,73.17,73.24,73.15,73.24,127469.0,67.6064,67.6711,67.5879,67.6711,127469.0
2023-04-13 10:15:00,73.23,73.29,73.22,73.29,176188.0,67.6618,67.7173,67.6526,67.7173,176188.0
2023-04-13 10:20:00,73.29,73.29,73.2,73.22,272920.0,67.7173,67.7173,67.6341,67.6526,272920.0
2023-04-13 10:25:00,73.23,73.28,73.22,73.27,303390.0,67.6618,67.708,67.6526,67.6988,303390.0
2023-04-13 10:30:00,73.26,73.29,73.21,73.29,263393.0,67.6896,67.7173,67.6434,67.7173,263393.0
2023-04-13 10:35:00,73.29,73.29,73.18,73.19,95419.0,67.7173,67.7173,67.6156,67.6249,95419.0
2023-04-13 10:40:00,73.19,73.23,73.15,73.2,222563.0,67.6249,67.6618,67.5879,67.6341,222563.0
2023-04-13 10:45:00,73.19,73.21,73.16,73.2,122932.0,67.6249,67.6434,67.5972,67.6341,122932.0
2023-04-13 10:50:00,73.2,73.27,73.19,73.24,193728.0,67.6341,67.6988,67.6249,67.6711,193728.0
2023-04-13 10:55:00,73.25,73.27,73.21,73.23,127697.0,67.6803,67.6988,67.6434,67.6618,127697.0
2023-04-13 11:00:00,73.23,73.3,73.23,73.29,79951.0,67.6618,67.7265,67.6618,67.7173,79951.0
2023-04-13 11:05:00,73.29,73.31,73.28,73.3,96880.0,67.7173,67.7358,67.708,67.7265,96880.0
2023-04-13 11:10:00,73.29,73.32,73.27,73.32,198293.0,67.7173,67.745,67.6988,67.745,198293.0
2023-04-13 11:15:00,73.31,73.33,73.31,73.32,66487.0,67.7358,67.7542,67.7358,67.745,66487.0
2023-04-13 11:20:00,73.33,73.35,73.3,73.34,99855.0,67.7542,67.7727,67.7265,67.7635,99855.0
2023-04-13 11:25:00,73.34,73.36,73.32,73.36,269423.0,67.7635,67.782,67.745,67.782,269423.0
2023-04-13 11:30:00,73.36,73.37,73.34,73.35,396458.0,67.782,67.7912,67.7635,67.7727,396458.0
2023-04-13 11:35:00,73.35,73.4,73.35,73.4,99414.0,67.7727,67.8189,67.7727,67.8189,99414.0
2023-04-13 11:40:00,73.4,73.42,73.39,73.41,144441.0,67.8189,67.8374,67.8097,67.8281,144441.0
2023-04-13 11:45:00,73.41,73.44,73.39,73.41,149434.0,67.8281,67.8559,67.8097,67.8281,149434.0
2023-04-13 11:50:00,73.41,73.41,73.36,73.36,61169.0,67.8281,67.8281,67.782,67.782,61169.0
2023-04-13 11:55:00,73.36,73.41,73.35,73.4,75646.0,67.782,67.8281,67.7727,67.8189,75646.0
2023-04-13 12:00:00,73.4,73.4,73.38,73.4,27128.0,67.8189,67.8189,67.8004,67.8189,27128.0
2023-04-13 12:05:00,73.4,73.42,73.36,73.37,57213.0,67.8189,67.8374,67.782,67.7912,57213.0
2023-04-13 12:10:00,73.37,73.39,73.37,73.38,15443.0,67.7912,67.8097,67.7912,67.8004,15443.0
2023-04-13 12:15:00,73.38,73.44,73.38,73.42,22995.0,67.8004,67.8559,67.8004,67.8374,22995.0
2023-04-13 12:20:00,73.42,73.44,73.41,73.43,21134.0,67.8374,67.8559,67.8281,67.8466,21134.0
2023-04-13 12:25:00,73.43,73.43,73.41,73.42,32064.0,67.8466,67.8466,67.8281,67.8374,32064.0
2023-04-13 12:30:00,73.43,73.43,73.4,73.41,37421.0,67.8466,67.8466,67.8189,67.8281,37421.0
2023-04-13 12:35:00,73.41,73.42,73.38,73.4,56113.0,67.8281,67.8374,67.8004,67.8189,56113.0
2023-04-13 12:40:00,73.4,73.41,73.38,73.41,57884.0,67.8189,67.8281,67.8004,67.8281,57884.0
2023-04-13 12:45:00,73.41,73.43,73.4,73.42,129712.0,67.8281,67.8466,67.8189,67.8374,129712.0
2023-04-13 12:50:00,73.42,73.46,73.42,73.43,61072.0,67.8374,67.8743,67.8374,67.8466,61072.0
2023-04-13 12:55:00,73.43,73.46,73.42,73.45,69281.0,67.8466,67.8743,67.8374,67.8651,69281.0
2023-04-13 13:00:00,73.45,73.47,73.41,73.45,163778.0,67.8651,67.8836,67.8281,67.8651,163778.0
2023-04-13 13:05:00,73.44,73.47,73.43,73.47,46557.0,67.8559,67.8836,67.8466,67.8836,46557.0
2023-04-13 13:10:00,73.47,73.52,73.46,73.49,246859.0,67.8836,67.9298,67.8743,67.9021,246859.0
2023-04-13 13:15:00,73.48,73.5,73.47,73.48,207430.0,67.8928,67.9113,67.8836,67.8928,207430.0
2023-04-13 13:20:00,73.49,73.49,73.45,73.46,94404.0,67.9021,67.9021,67.8651,67.8743,94404.0
2023-04-13 13:25:00,73.47,73.48,73.45,73.45,79421.0,67.8836,67.8928,67.8651,67.8651,79421.0
2023-04-13 13:30:00,73.45,73.47,73.45,73.47,35493.0,67.8651,67.8836,67.8651,67.8836,35493.0
2023-04-13 13:35:00,73.47,73.51,73.46,73.5,47036.0,67.8836,67.9205,67.8743,67.9113,47036.0
2023-04-13 13:40:00,73.5,73.52,73.49,73.51,335482.0,67.9113,67.9298,67.9021,67.9205,335482.0
2023-04-13 13:45:00,73.51,73.52,73.5,73.52,138142.0,67.9205,67.9298,67.9113,67.9298,138142.0
2023-04-13 13:50:00,73.52,73.55,73.51,73.53,136125.0,67.9298,67.9575,67.9205,67.939,136125.0
2023-04-13 13:55:00,73.53,73.54,73.51,73.53,74326.0,67.939,67.9483,67.9205,67.939,74326.0
2023-04-13 14:00:00,73.53,73.53,73.5,73.51,54871.0,67.939,67.939,67.9113,67.9205,54871.0
2023-04-13 14:05:00,73.52,73.54,73.51,73.53,63977.0,67.9298,67.9483,67.9205,67.939,63977.0
2023-04-13 14:10:00,73.53,73.56,73.53,73.55,80774.0,67.939,67.9667,67.939,67.9575,80774.0
2023-04-13 14:15:00,73.55,73.58,73.54,73.55,130194.0,67.9575,67.9852,67.9483,67.9575,130194.0
2023-04-13 14:20:00,73.55,73.57,73.53,73.54,40824.0,67.9575,67.976,67.939,67.9483,40824.0
2023-04-13 14:25:00,73.54,73.55,73.53,73.54,42074.0,67.9483,67.9575,67.939,67.9483,42074.0
2023-04-13 14:30:00,73.54,73.55,73.53,73.53,37455.0,67.9483,67.9575,67.939,67.939,37455.0
2023-04-13 14:35:00,73.52,73.54,73.51,73.53,93019.0,67.9298,67.9483,67.9205,67.939,93019.0
2023-04-13 14:40:00,73.52,73.54,73.5,73.53,55519.0,67.9298,67.9483,67.9113,67.939,55519.0
2023-04-13 14:45:00,73.53,73.54,73.52,73.53,27039.0,67.939,67.9483,67.9298,67.939,27039.0
2023-04-13 14:50:00,73.54,73.55,73.51,73.53,62909.0,67.9483,67.9575,67.9205,67.939,62909.0
2023-04-13 14:55:00,73.54,73.56,73.53,73.56,82232.0,67.9483,67.9667,67.939,67.9667,82232.0
2023-04-13 15:00:00,73.56,73.57,73.54,73.56,75713.0,67.9667,67.976,67.9483,67.9667,75713.0
2023-04-13 15:05:00,73.57,73.57,73.53,73.54,70888.0,67.976,67.976,67.939,67.9483,70888.0
2023-04-13 15:10:00,73.55,73.56,73.52,73.53,63561.0,67.9575,67.9667,67.9298,67.939,63561.0
2023-04-13 15:15:00,73.53,73.55,73.52,73.53,97964.0,67.939,67.9575,67.9298,67.939,97964.0
2023-04-13 15:20:00,73.54,73.56,73.51,73.53,97506.0,67.9483,67.9667,67.9205,67.939,97506.0
2023-04-13 15:25:00,73.53,73.55,73.52,73.55,65408.0,67.939,67.9575,67.9298,67.9575,65408.0
2023-04-13 15:30:00,73.55,73.55,73.52,73.54,98701.0,67.9575,67.9575,67.9298,67.9483,98701.0
2023-04-13 15:35:00,73.54,73.55,73.53,73.55,70666.0,67.9483,67.9575,67.939,67.9575,70666.0
2023-04-13 15:40:00,73.55,73.57,73.54,73.56,92108.0,67.9575,67.976,67.9483,67.9667,92108.0
2023-04-13 15:45:00,73.56,73.58,73.53,73.53,415917.0,67.9667,67.9852,67.939,67.939,415917.0
2023-04-13 15:50:00,73.54,73.55,73.52,73.53,545913.0,67.9483,67.9575,67.9298,67.939,545913.0
2023-04-13 15:55:00,73.53,73.54,73.5,73.53,1050263.0,67.939,67.9483,67.9113,67.939,1050263.0
2023-04-14 09:30:00,73.49,73.53,73.46,73.52,169721.0,67.9021,67.939,67.8743,67.9298,169721.0
2023-04-14 09:35:00,73.52,73.64,73.52,73.61,223426.0,67.9298,68.0407,67.9298,68.0129,223426.0
2023-04-14 09:40:00,73.62,73.65,73.55,73.64,304725.0,68.0222,68.0499,67.9575,68.0407,304725.0
2023-04-14 09:45:00,73.63,73.65,73.6,73.61,72151.0,68.0314,68.0499,68.0037,68.0129,72151.0
2023-04-14 09:50:00,73.62,73.66,73.61,73.63,87837.0,68.0222,68.0591,68.0129,68.0314,87837.0
2023-04-14 09:55:00,73.63,73.69,73.61,73.65,64416.0,68.0314,68.0869,68.0129,68.0499,64416.0
2023-04-14 10:00:00,73.63,73.63,73.44,73.54,352051.0,68.0314,68.0314,67.8559,67.9483,352051.0
2023-04-14 10:05:00,73.54,73.54,73.3,73.36,307794.0,67.9483,67.9483,67.7265,67.782,307794.0
2023-04-14 10:10:00,73.37,73.41,73.34,73.39,180251.0,67.7912,67.8281,67.7635,67.8097,180251.0
2023-04-14 10:15:00,73.4,73.43,73.32,73.34,1047441.0,67.8189,67.8466,67.745,67.7635,1047441.0
2023-04-14 10:20:00,73.34,73.38,73.25,73.28,285960.0,67.7635,67.8004,67.6803,67.708,285960.0
2023-04-14 10:25:00,73.28,73.33,73.27,73.3,334089.0,67.708,67.7542,67.6988,67.7265,334089.0
2023-04-14 10:30:00,73.3,73.32,73.24,73.28,112177.0,67.7265,67.745,67.6711,67.708,112177.0
2023-04-14 10:35:00,73.27,73.34,73.24,73.34,113897.0,67.6988,67.7635,67.6711,67.7635,113897.0
2023-04-14 10:40:00,73.33,73.35,73.25,73.31,102348.0,67.7542,67.7727,67.6803,67.7358,102348.0
2023-04-14 10:45:00,73.31,73.34,73.27,73.29,129680.0,67.7358,67.7635,67.6988,67.7173,129680.0
2023-04-14 10:50:00,73.29,73.33,73.24,73.25,56349.0,67.7173,67.7542,67.6711,67.6803,56349.0
2023-04-14 10:55:00,73.25,73.31,73.24,73.29,148545.0,67.6803,67.7358,67.6711,67.7173,148545.0
2023-04-14 11:00:00,73.3,73.31,73.23,73.23,67042.0,67.7265,67.7358,67.6618,67.6618,67042.0
2023-04-14 11:05:00,73.23,73.27,73.21,73.26,170782.0,67.6618,67.6988,67.6434,67.6896,170782.0
2023-04-14 11:10:00,73.26,73.31,73.25,73.28,165637.0,67.6896,67.7358,67.6803,67.708,165637.0
2023-04-14 11:15:00,73.27,73.29,73.21,73.26,74989.0,67.6988,67.7173,67.6434,67.6896,74989.0
2023-04-14 11:20:00,73.26,73.27,73.16,73.17,136938.0,67.6896,67.6988,67.5972,67.6064,136938.0
2023-04-14 11:25:00,73.17,73.17,73.12,73.15,273832.0,67.6064,67.6064,67.5602,67.5879,273832.0
2023-04-14 11:30:00,73.15,73.19,73.14,73.17,94660.0,67.5879,67.6249,67.5787,67.6064,94660.0
2023-04-14 11:35:00,73.16,73.17,73.09,73.09,104460.0,67.5972,67.6064,67.5325,67.5325,104460.0
2023-04-14 11:40:00,73.09,73.11,73.07,73.09,245204.0,67.5325,67.551,67.514,67.5325,245204.0
2023-04-14 11:45:00,73.1,73.12,73.07,73.07,90114.0,67.5417,67.5602,67.514,67.514,90114.0
2023-04-14 11:50:00,73.07,73.11,73.04,73.09,71086.0,67.514,67.551,67.4863,67.5325,71086.0
2023-04-14 11:55:00,73.09,73.09,73.04,73.09,52175.0,67.5325,67.5325,67.4863,67.5325,52175.0
2023-04-14 12:00:00,73.09,73.13,73.08,73.11,349737.0,67.5325,67.5694,67.5232,67.551,349737.0
2023-04-14 12:05:00,73.11,73.13,73.04,73.09,248817.0,67.551,67.5694,67.4863,67.5325,248817.0
2023-04-14 12:10:00,73.09,73.09,73.06,73.07,145520.0,67.5325,67.5325,67.5048,67.514,145520.0
2023-04-14 12:15:00,73.08,73.09,73.05,73.08,207449.0,67.5232,67.5325,67.4955,67.5232,207449.0
2023-04-14 12:20:00,73.08,73.11,73.05,73.07,51054.0,67.5232,67.551,67.4955,67.514,51054.0
2023-04-14 12:25:00,73.07,73.09,73.07,73.08,29499.0,67.514,67.5325,67.514,67.5232,29499.0
2023-04-14 12:30:00,73.07,73.08,73.03,73.07,260856.0,67.514,67.5232,67.477,67.514,260856.0
2023-04-14 12:35:00,73.08,73.08,73.02,73.04,52450.0,67.5232,67.5232,67.4678,67.4863,52450.0
2023-04-14 12:40:00,73.03,73.05,72.99,72.99,54421.0,67.477,67.4955,67.4401,67.4401,54421.0
2023-04-14 12:45:00,72.99,73.0,72.94,72.99,169627.0,67.4401,67.4493,67.3939,67.4401,169627.0
2023-04-14 12:50:00,72.98,73.01,72.97,72.98,36290.0,67.4308,67.4586,67.4216,67.4308,36290.0
2023-04-14 12:55:00,72.98,72.99,72.95,72.98,23483.0,67.4308,67.4401,67.4031,67.4308,23483.0
2023-04-14 13:00:00,72.99,73.05,72.98,73.04,101906.0,67.4401,67.4955,67.4308,67.4863,101906.0
2023-04-14 13:05:00,73.04,73.09,73.04,73.07,44963.0,67.4863,67.5325,67.4863,67.514,44963.0
2023-04-14 13:10:00,73.07,73.12,73.07,73.1,157916.0,67.514,67.5602,67.514,67.5417,157916.0
2023-04-14 13:15:00,73.1,73.14,73.1,73.13,57320.0,67.5417,67.5787,67.5417,67.5694,57320.0
2023-04-14 13:20:00,73.12,73.13,73.06,73.1,23508.0,67.5602,67.5694,67.5048,67.5417,23508.0
2023-04-14 13:25:00,73.1,73.12,73.06,73.06,29169.0,67.5417,67.5602,67.5048,67.5048,29169.0
2023-04-14 13:30:00,73.05,73.05,72.99,73.03,216614.0,67.4955,67.4955,67.4401,67.477,216614.0
2023-04-14 13:35:00,73.02,73.02,72.98,73.01,49745.0,67.4678,67.4678,67.4308,67.4586,49745.0
2023-04-14 13:40:00,73.01,73.06,72.99,73.0,62684.0,67.4586,67.5048,67.4401,67.4493,62684.0
2023-04-14 13:45:00,73.0,73.05,72.98,73.03,64122.0,67.4493,67.4955,67.4308,67.477,64122.0
2023-04-14 13:50:00,73.03,73.06,73.03,73.06,34413.0,67.477,67.5048,67.477,67.5048,34413.0
2023-04-14 13:55:00,73.06,73.08,73.05,73.06,46422.0,67.5048,67.5232,67.4955,67.5048,46422.0
2023-04-14 14:00:00,73.07,73.09,73.05,73.06,31523.0,67.514,67.5325,67.4955,67.5048,31523.0
2023-04-14 14:05:00,73.06,73.1,73.04,73.09,38128.0,67.5048,67.5417,67.4863,67.5325,38128.0
2023-04-14 14:10:00,73.09,73.11,73.08,73.11,59856.0,67.5325,67.551,67.5232,67.551,59856.0
2023-04-14 14:15:00,73.11,73.15,73.1,73.14,341800.0,67.551,67.5879,67.5417,67.5787,341800.0
2023-04-14 14:20:00,73.13,73.18,73.12,73.17,99257.0,67.5694,67.6156,67.5602,67.6064,99257.0
2023-04-14 14:25:00,73.16,73.19,73.14,73.18,67006.0,67.5972,67.6249,67.5787,67.6156,67006.0
2023-04-14 14:30:00,73.18,73.21,73.18,73.2,100204.0,67.6156,67.6434,67.6156,67.6341,100204.0
2023-04-14 14:35:00,73.2,73.2,73.16,73.17,92673.0,67.6341,67.6341,67.5972,67.6064,92673.0
2023-04-14 14:40:00,73.17,73.19,73.15,73.19,140159.0,67.6064,67.6249,67.5879,67.6249,140159.0
2023-04-14 14:45:00,73.19,73.22,73.17,73.22,81594.0,67.6249,67.6526,67.6064,67.6526,81594.0
2023-04-14 14:50:00,73.22,73.22,73.17,73.18,106838.0,67.6526,67.6526,67.6064,67.6156,106838.0
2023-04-14 14:55:00,73.18,73.22,73.18,73.21,48237.0,67.6156,67.6526,67.6156,67.6434,48237.0
2023-04-14 15:00:00,73.22,73.22,73.18,73.18,63257.0,67.6526,67.6526,67.6156,67.6156,63257.0
2023-04-14 15:05:00,73.19,73.19,73.16,73.17,124001.0,67.6249,67.6249,67.5972,67.6064,124001.0
2023-04-14 15:10:00,73.17,73.18,73.13,73.13,40233.0,67.6064,67.6156,67.5694,67.5694,40233.0
2023-04-14 15:15:00,73.12,73.13,73.06,73.11,344720.0,67.5602,67.5694,67.5048,67.551,344720.0
2023-04-14 15:20:00,73.11,73.16,73.08,73.15,132999.0,67.551,67.5972,67.5232,67.5879,132999.0
2023-04-14 15:25:00,73.16,73.21,73.15,73.19,55871.0,67.5972,67.6434,67.5879,67.6249,55871.0
2023-04-14 15:30:00,73.19,73.22,73.17,73.22,48426.0,67.6249,67.6526,67.6064,67.6526,48426.0
2023-04-14 15:35:00,73.22,73.23,73.19,73.22,206696.0,67.6526,67.6618,67.6249,67.6526,206696.0
2023-04-14 15:40:00,73.23,73.26,73.21,73.25,69381.0,67.6618,67.6896,67.6434,67.6803,69381.0
2023-04-14 15:45:00,73.26,73.27,73.23,73.26,103452.0,67.6896,67.6988,67.6618,67.6896,103452.0
2023-04-14 15:50:00,73.26,73.26,73.22,73.23,261638.0,67.6896,67.6896,67.6526,67.6618,261638.0
2023-04-14 15:55:00,73.23,73.25,73.21,73.23,1137180.0,67.6618,67.6803,67.6434,67.6618,1137180.0
2023-04-17 09:30:00,73.05,73.09,73.02,73.07,234611.0,67.4955,67.5325,67.4678,67.514,234611.0
2023-04-17 09:35:00,73.06,73.1,73.05,73.06,81601.0,67.5048,67.5417,67.4955,67.5048,81601.0
2023-04-17 09:40:00,73.06,73.11,73.05,73.08,103891.0,67.5048,67.551,67.4955,67.5232,103891.0
2023-04-17 09:45:00,73.08,73.08,72.95,72.97,130328.0,67.5232,67.5232,67.4031,67.4216,130328.0
2023-04-17 09:50:00,72.97,73.01,72.96,72.98,249942.0,67.4216,67.4586,67.4124,67.4308,249942.0
2023-04-17 09:55:00,72.98,73.02,72.95,73.0,902057.0,67.4308,67.4678,67.4031,67.4493,902057.0
2023-04-17 10:00:00,73.01,73.06,72.92,72.93,229599.0,67.4586,67.5048,67.3754,67.3846,229599.0
2023-04-17 10:05:00,72.93,72.96,72.92,72.95,126655.0,67.3846,67.4124,67.3754,67.4031,126655.0
2023-04-17 10:10:00,72.95,72.96,72.91,72.95,116595.0,67.4031,67.4124,67.3662,67.4031,116595.0
2023-04-17 10:15:00,72.95,72.98,72.93,72.96,87488.0,67.4031,67.4308,67.3846,67.4124,87488.0
2023-04-17 10:20:00,72.96,72.99,72.95,72.97,139967.0,67.4124,67.4401,67.4031,67.4216,139967.0
2023-04-17 10:25:00,72.97,72.97,72.92,72.92,273312.0,67.4216,67.4216,67.3754,67.3754,273312.0
2023-04-17 10:30:00,72.92,72.95,72.9,72.91,165441.0,67.3754,67.4031,67.3569,67.3662,165441.0
2023-04-17 10:35:00,72.92,72.94,72.81,72.83,190769.0,67.3754,67.3939,67.2738,67.2923,190769.0
2023-04-17 10:40:00,72.83,72.88,72.83,72.87,128618.0,67.2923,67.3384,67.2923,67.3292,128618.0
2023-04-17 10:45:00,72.87,72.89,72.85,72.89,238863.0,67.3292,67.3477,67.3107,67.3477,238863.0
2023-04-17 10:50:00,72.9,72.9,72.84,72.86,149067.0,67.3569,67.3569,67.3015,67.32,149067.0
2023-04-17 10:55:00,72.87,72.87,72.81,72.84,230510.0,67.3292,67.3292,67.2738,67.3015,230510.0
2023-04-17 11:00:00,72.85,72.88,72.83,72.84,308180.0,67.3107,67.3384,67.2923,67.3015,308180.0
2023-04-17 11:05:00,72.86,72.87,72.83,72.86,228743.0,67.32,67.3292,67.2923,67.32,228743.0
2023-04-17 11:10:00,72.86,72.87,72.8,72.82,349420.0,67.32,67.3292,67.2645,67.283,349420.0
2023-04-17 11:15:00,72.83,72.87,72.82,72.84,194428.0,67.2923,67.3292,67.283,67.3015,194428.0
2023-04-17 11:20:00,72.85,72.85,72.82,72.84,104960.0,67.3107,67.3107,67.283,67.3015,104960.0
2023-04-17 11:25:00,72.84,72.86,72.82,72.84,265126.0,67.3015,67.32,67.283,67.3015,265126.0
2023-04-17 11:30:00,72.84,72.85,72.8,72.83,341817.0,67.3015,67.3107,67.2645,67.2923,341817.0
2023-04-17 11:35:00,72.82,72.83,72.76,72.79,273192.0,67.283,67.2923,67.2276,67.2553,273192.0
2023-04-17 11:40:00,72.79,72.8,72.74,72.75,251692.0,67.2553,67.2645,67.2091,67.2183,251692.0
2023-04-17 11:45:00,72.75,72.81,72.74,72.81,217000.0,67.2183,67.2738,67.2091,67.2738,217000.0
2023-04-17 11:50:00,72.81,72.84,72.8,72.84,116781.0,67.2738,67.3015,67.2645,67.3015,116781.0
2023-04-17 11:55:00,72.84,72.85,72.82,72.83,152949.0,67.3015,67.3107,67.283,67.2923,152949.0
2023-04-17 12:00:00,72.84,72.84,72.8,72.84,144939.0,67.3015,67.3015,67.2645,67.3015,144939.0
2023-04-17 12:05:00,72.84,72.86,72.81,72.85,90548.0,67.3015,67.32,67.2738,67.3107,90548.0
2023-04-17 12:10:00,72.85,72.86,72.81,72.83,76179.0,67.3107,67.32,67.2738,67.2923,76179.0
2023-04-17 12:15:00,72.82,72.86,72.81,72.84,164545.0,67.283,67.32,67.2738,67.3015,164545.0
2023-04-17 12:20:00,72.84,72.85,72.81,72.81,176434.0,67.3015,67.3107,67.2738,67.2738,176434.0
2023-04-17 12:25:00,72.82,72.86,72.82,72.85,178375.0,67.283,67.32,67.283,67.3107,178375.0
2023-04-17 12:30:00,72.84,72.87,72.84,72.84,57241.0,67.3015,67.3292,67.3015,67.3015,57241.0
2023-04-17 12:35:00,72.84,72.87,72.83,72.84,82400.0,67.3015,67.3292,67.2923,67.3015,82400.0
2023-04-17 12:40:00,72.85,72.88,72.83,72.86,61969.0,67.3107,67.3384,67.2923,67.32,61969.0
2023-04-17 12:45:00,72.86,72.89,72.84,72.85,86228.0,67.32,67.3477,67.3015,67.3107,86228.0
2023-04-17 12:50:00,72.85,72.86,72.81,72.83,105306.0,67.3107,67.32,67.2738,67.2923,105306.0
2023-04-17 12:55:00,72.83,72.86,72.82,72.84,48614.0,67.2923,67.32,67.283,67.3015,48614.0
2023-04-17 13:00:00,72.85,72.88,72.85,72.88,69411.0,67.3107,67.3384,67.3107,67.3384,69411.0
2023-04-17 13:05:00,72.88,72.88,72.84,72.85,75925.0,67.3384,67.3384,67.3015,67.3107,75925.0
2023-04-17 13:10:00,72.86,72.9,72.85,72.89,140610.0,67.32,67.3569,67.3107,67.3477,140610.0
2023-04-17 13:15:00,72.9,72.93,72.89,72.9,188360.0,67.3569,67.3846,67.3477,67.3569,188360.0
2023-04-17 13:20:00,72.91,72.91,72.88,72.9,36186.0,67.3662,67.3662,67.3384,67.3569,36186.0
2023-04-17 13:25:00,72.89,72.91,72.88,72.91,40890.0,67.3477,67.3662,67.3384,67.3662,40890.0
2023-04-17 13:30:00,72.91,72.92,72.9,72.91,133252.0,67.3662,67.3754,67.3569,67.3662,133252.0
2023-04-17 13:35:00,72.91,72.93,72.9,72.92,70918.0,67.3662,67.3846,67.3569,67.3754,70918.0
2023-04-17 13:40:00,72.93,72.94,72.89,72.9,78490.0,67.3846,67.3939,67.3477,67.3569,78490.0
2023-04-17 13:45:00,72.89,72.91,72.88,72.89,82026.0,67.3477,67.3662,67.3384,67.3477,82026.0
2023-04-17 13:50:00,72.89,72.89,72.88,72.89,12832.0,67.3477,67.3477,67.3384,67.3477,12832.0
2023-04-17 13:55:00,72.88,72.88,72.84,72.86,57379.0,67.3384,67.3384,67.3015,67.32,57379.0
2023-04-17 14:00:00,72.85,72.85,72.82,72.83,49558.0,67.3107,67.3107,67.283,67.2923,49558.0
2023-04-17 14:05:00,72.82,72.84,72.82,72.83,32907.0,67.283,67.3015,67.283,67.2923,32907.0
2023-04-17 14:10:00,72.84,72.87,72.82,72.86,52374.0,67.3015,67.3292,67.283,67.32,52374.0
2023-04-17 14:15:00,72.86,72.87,72.84,72.86,17233.0,67.32,67.3292,67.3015,67.32,17233.0
2023-04-17 14:20:00,72.86,72.88,72.86,72.87,49561.0,67.32,67.3384,67.32,67.3292,49561.0
2023-04-17 14:25:00,72.87,72.89,72.86,72.88,66205.0,67.3292,67.3477,67.32,67.3384,66205.0
2023-04-17 14:30:00,72.88,72.92,72.87,72.91,49040.0,67.3384,67.3754,67.3292,67.3662,49040.0
2023-04-17 14:35:00,72.92,72.92,72.91,72.92,12178.0,67.3754,67.3754,67.3662,67.3754,12178.0
2023-04-17 14:40:00,72.92,72.96,72.92,72.95,96519.0,67.3754,67.4124,67.3754,67.4031,96519.0
2023-04-17 14:45:00,72.95,72.97,72.94,72.97,117163.0,67.4031,67.4216,67.3939,67.4216,117163.0
2023-04-17 14:50:00,72.97,72.98,72.95,72.96,84027.0,67.4216,67.4308,67.4031,67.4124,84027.0
2023-04-17 14:55:00,72.97,72.99,72.96,72.97,58591.0,67.4216,67.4401,67.4124,67.4216,58591.0
2023-04-17 15:00:00,72.98,73.0,72.98,72.99,46304.0,67.4308,67.4493,67.4308,67.4401,46304.0
2023-04-17 15:05:00,72.99,73.02,72.98,73.01,119912.0,67.4401,67.4678,67.4308,67.4586,119912.0
2023-04-17 15:10:00,73.02,73.02,72.99,73.0,21820.0,67.4678,67.4678,67.4401,67.4493,21820.0
2023-04-17 15:15:00,73.0,73.03,73.0,73.03,96593.0,67.4493,67.477,67.4493,67.477,96593.0
2023-04-17 15:20:00,73.03,73.05,73.02,73.03,111885.0,67.477,67.4955,67.4678,67.477,111885.0
2023-04-17 15:25:00,73.03,73.06,73.03,73.05,74243.0,67.477,67.5048,67.477,67.4955,74243.0
2023-04-17 15:30:00,73.05,73.05,73.03,73.05,66590.0,67.4955,67.4955,67.477,67.4955,66590.0
2023-04-17 15:35:00,73.04,73.05,73.02,73.03,460486.0,67.4863,67.4955,67.4678,67.477,460486.0
2023-04-17 15:40:00,73.03,73.04,73.01,73.03,330709.0,67.477,67.4863,67.4586,67.477,330709.0
2023-04-17 15:45:00,73.03,73.04,73.01,73.04,186575.0,67.477,67.4863,67.4586,67.4863,186575.0
2023-04-17 15:50:00,73.04,73.08,73.03,73.06,329048.0,67.4863,67.5232,67.477,67.5048,329048.0
2023-04-17 15:55:00,73.06,73.12,73.06,73.1,789413.0,67.5048,67.5602,67.5048,67.5417,789413.0
2023-04-18 09:30:00,73.46,73.47,73.39,73.42,483948.0,67.8743,67.8836,67.8097,67.8374,483948.0
2023-04-18 09:35:00,73.42,73.48,73.41,73.45,288847.0,67.8374,67.8928,67.8281,67.8651,288847.0
2023-04-18 09:40:00,73.45,73.52,73.45,73.5,262454.0,67.8651,67.9298,67.8651,67.9113,262454.0
2023-04-18 09:45:00,73.5,73.55,73.49,73.52,116662.0,67.9113,67.9575,67.9021,67.9298,116662.0
2023-04-18 09:50:00,73.52,73.53,73.46,73.47,263629.0,67.9298,67.939,67.8743,67.8836,263629.0
2023-04-18 09:55:00,73.47,73.48,73.41,73.41,214184.0,67.8836,67.8928,67.8281,67.8281,214184.0
2023-04-18 10:00:00,73.42,73.42,73.34,73.35,407058.0,67.8374,67.8374,67.7635,67.7727,407058.0
2023-04-18 10:05:00,73.36,73.47,73.35,73.46,408986.0,67.782,67.8836,67.7727,67.8743,408986.0
2023-04-18 10:10:00,73.47,73.47,73.39,73.4,271749.0,67.8836,67.8836,67.8097,67.8189,271749.0
2023-04-18 10:15:00,73.41,73.46,73.41,73.45,63673.0,67.8281,67.8743,67.8281,67.8651,63673.0
2023-04-18 10:20:00,73.45,73.46,73.43,73.43,223115.0,67.8651,67.8743,67.8466,67.8466,223115.0
2023-04-18 10:25:00,73.44,73.44,73.36,73.38,714763.0,67.8559,67.8559,67.782,67.8004,714763.0
2023-04-18 10:30:00,73.38,73.41,73.32,73.37,1267486.0,67.8004,67.8281,67.745,67.7912,1267486.0
2023-04-18 10:35:00,73.36,73.4,73.36,73.39,165252.0,67.782,67.8189,67.782,67.8097,165252.0
2023-04-18 10:40:00,73.39,73.42,73.38,73.4,178073.0,67.8097,67.8374,67.8004,67.8189,178073.0
2023-04-18 10:45:00,73.4,73.42,73.37,73.4,175518.0,67.8189,67.8374,67.7912,67.8189,175518.0
2023-04-18 10:50:00,73.4,73.41,73.34,73.37,187154.0,67.8189,67.8281,67.7635,67.7912,187154.0
2023-04-18 10:55:00,73.37,73.4,73.35,73.38,150746.0,67.7912,67.8189,67.7727,67.8004,150746.0
2023-04-18 11:00:00,73.38,73.41,73.37,73.38,278911.0,67.8004,67.8281,67.7912,67.8004,278911.0
2023-04-18 11:05:00,73.38,73.42,73.36,73.4,53427.0,67.8004,67.8374,67.782,67.8189,53427.0
2023-04-18 11:10:00,73.39,73.41,73.35,73.37,113755.0,67.8097,67.8281,67.7727,67.7912,113755.0
2023-04-18 11:15:00,73.37,73.4,73.36,73.39,120271.0,67.7912,67.8189,67.782,67.8097,120271.0
2023-04-18 11:20:00,73.38,73.38,73.35,73.36,125233.0,67.8004,67.8004,67.7727,67.782,125233.0
2023-04-18 11:25:00,73.37,73.4,73.37,73.4,273174.0,67.7912,67.8189,67.7912,67.8189,273174.0
2023-04-18 11:30:00,73.39,73.42,73.37,73.4,682865.0,67.8097,67.8374,67.7912,67.8189,682865.0
2023-04-18 11:35:00,73.39,73.41,73.3,73.3,253604.0,67.8097,67.8281,67.7265,67.7265,253604.0
2023-04-18 11:40:00,73.29,73.36,73.29,73.35,186665.0,67.7173,67.782,67.7173,67.7727,186665.0
2023-04-18 11:45:00,73.35,73.35,73.3,73.33,82838.0,67.7727,67.7727,67.7265,67.7542,82838.0
2023-04-18 11:50:00,73.32,73.32,73.29,73.32,116665.0,67.745,67.745,67.7173,67.745,116665.0
2023-04-18 11:55:00,73.33,73.34,73.3,73.33,63455.0,67.7542,67.7635,67.7265,67.7542,63455.0
2023-04-18 12:00:00,73.34,73.36,73.3,73.34,132275.0,67.7635,67.782,67.7265,67.7635,132275.0
2023-04-18 12:05:00,73.34,73.39,73.33,73.39,77502.0,67.7635,67.8097,67.7542,67.8097,77502.0
2023-04-18 12:10:00,73.38,73.4,73.37,73.39,47499.0,67.8004,67.8189,67.7912,67.8097,47499.0
2023-04-18 12:15:00,73.39,73.4,73.38,73.39,40307.0,67.8097,67.8189,67.8004,67.8097,40307.0
2023-04-18 12:20:00,73.4,73.41,73.39,73.4,55497.0,67.8189,67.8281,67.8097,67.8189,55497.0
2023-04-18 12:25:00,73.39,73.42,73.38,73.42,27993.0,67.8097,67.8374,67.8004,67.8374,27993.0
2023-04-18 12:30:00,73.42,73.43,73.41,73.42,17689.0,67.8374,67.8466,67.8281,67.8374,17689.0
2023-04-18 12:35:00,73.42,73.43,73.4,73.4,54790.0,67.8374,67.8466,67.8189,67.8189,54790.0
2023-04-18 12:40:00,73.41,73.43,73.4,73.41,49182.0,67.8281,67.8466,67.8189,67.8281,49182.0
2023-04-18 12:45:00,73.41,73.43,73.39,73.42,48709.0,67.8281,67.8466,67.8097,67.8374,48709.0
2023-04-18 12:50:00,73.43,73.44,73.38,73.41,276218.0,67.8466,67.8559,67.8004,67.8281,276218.0
2023-04-18 12:55:00,73.42,73.43,73.4,73.42,159988.0,67.8374,67.8466,67.8189,67.8374,159988.0
2023-04-18 13:00:00,73.42,73.43,73.4,73.42,68537.0,67.8374,67.8466,67.8189,67.8374,68537.0
2023-04-18 13:05:00,73.42,73.45,73.41,73.44,64800.0,67.8374,67.8651,67.8281,67.8559,64800.0
2023-04-18 13:10:00,73.45,73.46,73.42,73.42,133794.0,67.8651,67.8743,67.8374,67.8374,133794.0
2023-04-18 13:15:00,73.42,73.43,73.41,73.42,179019.0,67.8374,67.8466,67.8281,67.8374,179019.0
2023-04-18 13:20:00,73.42,73.43,73.41,73.42,50955.0,67.8374,67.8466,67.8281,67.8374,50955.0
2023-04-18 13:25:00,73.42,73.44,73.41,73.41,14091.0,67.8374,67.8559,67.8281,67.8281,14091.0
2023-04-18 13:30:00,73.41,73.45,73.4,73.44,69075.0,67.8281,67.8651,67.8189,67.8559,69075.0
2023-04-18 13:35:00,73.44,73.45,73.42,73.44,24076.0,67.8559,67.8651,67.8374,67.8559,24076.0
2023-04-18 13:40:00,73.43,73.45,73.42,73.45,47951.0,67.8466,67.8651,67.8374,67.8651,47951.0
2023-04-18 13:45:00,73.45,73.47,73.44,73.45,35417.0,67.8651,67.8836,67.8559,67.8651,35417.0
2023-04-18 13:50:00,73.45,73.46,73.44,73.45,20183.0,67.8651,67.8743,67.8559,67.8651,20183.0
2023-04-18 13:55:00,73.45,73.46,73.41,73.42,84283.0,67.8651,67.8743,67.8281,67.8374,84283.0
2023-04-18 14:00:00,73.42,73.43,73.4,73.42,38227.0,67.8374,67.8466,67.8189,67.8374,38227.0
2023-04-18 14:05:00,73.42,73.43,73.39,73.42,97672.0,67.8374,67.8466,67.8097,67.8374,97672.0
2023-04-18 14:10:00,73.42,73.45,73.41,73.43,142359.0,67.8374,67.8651,67.8281,67.8466,142359.0
2023-04-18 14:15:00,73.42,73.44,73.41,73.42,198011.0,67.8374,67.8559,67.8281,67.8374,198011.0
2023-04-18 14:20:00,73.42,73.47,73.42,73.46,37083.0,67.8374,67.8836,67.8374,67.8743,37083.0
2023-04-18 14:25:00,73.47,73.48,73.46,73.47,11462.0,67.8836,67.8928,67.8743,67.8836,11462.0
2023-04-18 14:30:00,73.46,73.48,73.45,73.47,61331.0,67.8743,67.8928,67.8651,67.8836,61331.0
2023-04-18 14:35:00,73.47,73.49,73.46,73.48,96404.0,67.8836,67.9021,67.8743,67.8928,96404.0
2023-04-18 14:40:00,73.48,73.48,73.42,73.44,105557.0,67.8928,67.8928,67.8374,67.8559,105557.0
2023-04-18 14:45:00,73.44,73.44,73.36,73.39,185484.0,67.8559,67.8559,67.782,67.8097,185484.0
2023-04-18 14:50:00,73.39,73.4,73.36,73.39,88671.0,67.8097,67.8189,67.782,67.8097,88671.0
2023-04-18 14:55:00,73.38,73.43,73.37,73.42,46092.0,67.8004,67.8466,67.7912,67.8374,46092.0
2023-04-18 15:00:00,73.43,73.45,73.42,73.45,35488.0,67.8466,67.8651,67.8374,67.8651,35488.0
2023-04-18 15:05:00,73.45,73.47,73.44,73.45,66235.0,67.8651,67.8836,67.8559,67.8651,66235.0
2023-04-18 15:10:00,73.46,73.48,73.45,73.46,61450.0,67.8743,67.8928,67.8651,67.8743,61450.0
2023-04-18 15:15:00,73.47,73.49,73.45,73.48,48701.0,67.8836,67.9021,67.8651,67.8928,48701.0
2023-04-18 15:20:00,73.48,73.5,73.45,73.45,75032.0,67.8928,67.9113,67.8651,67.8651,75032.0
2023-04-18 15:25:00,73.45,73.47,73.43,73.46,66734.0,67.8651,67.8836,67.8466,67.8743,66734.0
2023-04-18 15:30:00,73.45,73.48,73.43,73.47,158830.0,67.8651,67.8928,67.8466,67.8836,158830.0
2023-04-18 15:35:00,73.47,73.48,73.46,73.47,47590.0,67.8836,67.8928,67.8743,67.8836,47590.0
2023-04-18 15:40:00,73.47,73.49,73.46,73.48,49299.0,67.8836,67.9021,67.8743,67.8928,49299.0
2023-04-18 15:45:00,73.49,73.5,73.46,73.48,76561.0,67.9021,67.9113,67.8743,67.8928,76561.0
2023-04-18 15:50:00,73.47,73.5,73.45,73.49,216746.0,67.8836,67.9113,67.8651,67.9021,216746.0
2023-04-18 15:55:00,73.49,73.53,73.49,73.51,576210.0,67.9021,67.939,67.9021,67.9205,576210.0
2023-04-19 09:30:00,73.12,73.19,73.1,73.17,176114.0,67.5602,67.6249,67.5417,67.6064,176114.0
2023-04-19 09:35:00,73.16,73.19,73.14,73.14,278825.0,67.5972,67.6249,67.5787,67.5787,278825.0
2023-04-19 09:40:00,73.13,73.16,73.12,73.14,60385.0,67.5694,67.5972,67.5602,67.5787,60385.0
2023-04-19 09:45:00,73.13,73.16,73.11,73.13,88349.0,67.5694,67.5972,67.551,67.5694,88349.0
2023-04-19 09:50:00,73.13,73.18,73.13,73.16,214108.0,67.5694,67.6156,67.5694,67.5972,214108.0
2023-04-19 09:55:00,73.16,73.19,73.13,73.13,187730.0,67.5972,67.6249,67.5694,67.5694,187730.0
2023-04-19 10:00:00,73.14,73.2,73.14,73.2,95660.0,67.5787,67.6341,67.5787,67.6341,95660.0
2023-04-19 10:05:00,73.2,73.28,73.2,73.28,89024.0,67.6341,67.708,67.6341,67.708,89024.0
2023-04-19 10:10:00,73.28,73.29,73.24,73.25,163701.0,67.708,67.7173,67.6711,67.6803,163701.0
2023-04-19 10:15:00,73.25,73.27,73.21,73.25,72824.0,67.6803,67.6988,67.6434,67.6803,72824.0
2023-04-19 10:20:00,73.25,73.26,73.21,73.22,33996.0,67.6803,67.6896,67.6434,67.6526,33996.0
2023-04-19 10:25:00,73.22,73.26,73.2,73.24,68346.0,67.6526,67.6896,67.6341,67.6711,68346.0
2023-04-19 10:30:00,73.24,73.28,73.24,73.26,47299.0,67.6711,67.708,67.6711,67.6896,47299.0
2023-04-19 10:35:00,73.26,73.3,73.26,73.3,47769.0,67.6896,67.7265,67.6896,67.7265,47769.0
2023-04-19 10:40:00,73.29,73.31,73.25,73.3,230703.0,67.7173,67.7358,67.6803,67.7265,230703.0
2023-04-19 10:45:00,73.3,73.31,73.23,73.25,184035.0,67.7265,67.7358,67.6618,67.6803,184035.0
2023-04-19 10:50:00,73.25,73.27,73.23,73.23,73466.0,67.6803,67.6988,67.6618,67.6618,73466.0
2023-04-19 10:55:00,73.23,73.25,73.2,73.2,60913.0,67.6618,67.6803,67.6341,67.6341,60913.0
2023-04-19 11:00:00,73.21,73.25,73.21,73.23,130126.0,67.6434,67.6803,67.6434,67.6618,130126.0
2023-04-19 11:05:00,73.22,73.24,73.19,73.2,36935.0,67.6526,67.6711,67.6249,67.6341,36935.0
2023-04-19 11:10:00,73.2,73.22,73.19,73.22,21198.0,67.6341,67.6526,67.6249,67.6526,21198.0
2023-04-19 11:15:00,73.23,73.24,73.21,73.23,94752.0,67.6618,67.6711,67.6434,67.6618,94752.0
2023-04-19 11:20:00,73.23,73.24,73.2,73.21,88387.0,67.6618,67.6711,67.6341,67.6434,88387.0
2023-04-19 11:25:00,73.22,73.22,73.17,73.2,200003.0,67.6526,67.6526,67.6064,67.6341,200003.0
2023-04-19 11:30:00,73.19,73.21,73.16,73.17,335715.0,67.6249,67.6434,67.5972,67.6064,335715.0
2023-04-19 11:35:00,73.17,73.22,73.17,73.2,135857.0,67.6064,67.6526,67.6064,67.6341,135857.0
2023-04-19 11:40:00,73.2,73.21,73.19,73.19,119818.0,67.6341,67.6434,67.6249,67.6249,119818.0
2023-04-19 11:45:00,73.2,73.21,73.18,73.19,230684.0,67.6341,67.6434,67.6156,67.6249,230684.0
2023-04-19 11:50:00,73.19,73.2,73.18,73.18,146104.0,67.6249,67.6341,67.6156,67.6156,146104.0
2023-04-19 11:55:00,73.17,73.2,73.17,73.18,171884.0,67.6064,67.6341,67.6064,67.6156,171884.0
2023-04-19 12:00:00,73.18,73.21,73.17,73.18,111659.0,67.6156,67.6434,67.6064,67.6156,111659.0
2023-04-19 12:05:00,73.18,73.2,73.16,73.19,147289.0,67.6156,67.6341,67.5972,67.6249,147289.0
2023-04-19 12:10:00,73.19,73.21,73.17,73.19,33927.0,67.6249,67.6434,67.6064,67.6249,33927.0
2023-04-19 12:15:00,73.19,73.21,73.18,73.2,10791.0,67.6249,67.6434,67.6156,67.6341,10791.0
2023-04-19 12:20:00,73.2,73.21,73.19,73.19,24426.0,67.6341,67.6434,67.6249,67.6249,24426.0
2023-04-19 12:25:00,73.2,73.21,73.2,73.2,16281.0,67.6341,67.6434,67.6341,67.6341,16281.0
2023-04-19 12:30:00,73.21,73.26,73.21,73.24,154584.0,67.6434,67.6896,67.6434,67.6711,154584.0
2023-04-19 12:35:00,73.24,73.27,73.24,73.26,118558.0,67.6711,67.6988,67.6711,67.6896,118558.0
2023-04-19 12:40:00,73.26,73.28,73.24,73.27,19649.0,67.6896,67.708,67.6711,67.6988,19649.0
2023-04-19 12:45:00,73.28,73.28,73.26,73.27,65952.0,67.708,67.708,67.6896,67.6988,65952.0
2023-04-19 12:50:00,73.28,73.3,73.27,73.3,36429.0,67.708,67.7265,67.6988,67.7265,36429.0
2023-04-19 12:55:00,73.3,73.3,73.28,73.3,11672.0,67.7265,67.7265,67.708,67.7265,11672.0
2023-04-19 13:00:00,73.3,73.31,73.28,73.3,63887.0,67.7265,67.7358,67.708,67.7265,63887.0
2023-04-19 13:05:00,73.29,73.33,73.29,73.3,37426.0,67.7173,67.7542,67.7173,67.7265,37426.0
2023-04-19 13:10:00,73.3,73.32,73.3,73.3,18539.0,67.7265,67.745,67.7265,67.7265,18539.0
2023-04-19 13:15:00,73.31,73.31,73.25,73.26,368601.0,67.7358,67.7358,67.6803,67.6896,368601.0
2023-04-19 13:20:00,73.27,73.27,73.25,73.27,54384.0,67.6988,67.6988,67.6803,67.6988,54384.0
2023-04-19 13:25:00,73.27,73.28,73.25,73.28,53377.0,67.6988,67.708,67.6803,67.708,53377.0
2023-04-19 13:30:00,73.28,73.3,73.27,73.27,57385.0,67.708,67.7265,67.6988,67.6988,57385.0
2023-04-19 13:35:00,73.28,73.28,73.24,73.25,57343.0,67.708,67.708,67.6711,67.6803,57343.0
2023-04-19 13:40:00,73.25,73.27,73.24,73.25,49930.0,67.6803,67.6988,67.6711,67.6803,49930.0
2023-04-19 13:45:00,73.25,73.26,73.23,73.25,34662.0,67.6803,67.6896,67.6618,67.6803,34662.0
2023-04-19 13:50:00,73.25,73.29,73.25,73.28,42379.0,67.6803,67.7173,67.6803,67.708,42379.0
2023-04-19 13:55:00,73.28,73.29,73.27,73.28,18779.0,67.708,67.7173,67.6988,67.708,18779.0
2023-04-19 14:00:00,73.28,73.34,73.25,73.26,97172.0,67.708,67.7635,67.6803,67.6896,97172.0
2023-04-19 14:05:00,73.26,73.28,73.25,73.26,91262.0,67.6896,67.708,67.6803,67.6896,91262.0
2023-04-19 14:10:00,73.26,73.28,73.26,73.27,23094.0,67.6896,67.708,67.6896,67.6988,23094.0
2023-04-19 14:15:00,73.27,73.29,73.26,73.27,27483.0,67.6988,67.7173,67.6896,67.6988,27483.0
2023-04-19 14:20:00,73.28,73.3,73.27,73.3,31470.0,67.708,67.7265,67.6988,67.7265,31470.0
2023-04-19 14:25:00,73.3,73.3,73.28,73.28,62835.0,67.7265,67.7265,67.708,67.708,62835.0
2023-04-19 14:30:00,73.29,73.3,73.26,73.28,41944.0,67.7173,67.7265,67.6896,67.708,41944.0
2023-04-19 14:35:00,73.28,73.28,73.26,73.27,57887.0,67.708,67.708,67.6896,67.6988,57887.0
2023-04-19 14:40:00,73.28,73.3,73.26,73.27,177641.0,67.708,67.7265,67.6896,67.6988,177641.0
2023-04-19 14:45:00,73.28,73.3,73.27,73.3,41978.0,67.708,67.7265,67.6988,67.7265,41978.0
2023-04-19 14:50:00,73.29,73.29,73.26,73.28,83839.0,67.7173,67.7173,67.6896,67.708,83839.0
2023-04-19 14:55:00,73.27,73.29,73.26,73.28,68889.0,67.6988,67.7173,67.6896,67.708,68889.0
2023-04-19 15:00:00,73.28,73.29,73.26,73.28,91593.0,67.708,67.7173,67.6896,67.708,91593.0
2023-04-19 15:05:00,73.28,73.29,73.27,73.28,23077.0,67.708,67.7173,67.6988,67.708,23077.0
2023-04-19 15:10:00,73.29,73.31,73.28,73.3,63136.0,67.7173,67.7358,67.708,67.7265,63136.0
2023-04-19 15:15:00,73.29,73.31,73.28,73.28,99433.0,67.7173,67.7358,67.708,67.708,99433.0
2023-04-19 15:20:00,73.28,73.28,73.26,73.28,122495.0,67.708,67.708,67.6896,67.708,122495.0
2023-04-19 15:25:00,73.28,73.28,73.26,73.26,32126.0,67.708,67.708,67.6896,67.6896,32126.0
2023-04-19 15:30:00,73.27,73.29,73.26,73.27,45436.0,67.6988,67.7173,67.6896,67.6988,45436.0
2023-04-19 15:35:00,73.26,73.27,73.25,73.26,192714.0,67.6896,67.6988,67.6803,67.6896,192714.0
2023-04-19 15:40:00,73.26,73.28,73.26,73.26,145910.0,67.6896,67.708,67.6896,67.6896,145910.0
2023-04-19 15:45:00,73.26,73.26,73.23,73.25,230221.0,67.6896,67.6896,67.6618,67.6803,230221.0
2023-04-19 15:50:00,73.25,73.29,73.24,73.28,178873.0,67.6803,67.7173,67.6711,67.708,178873.0
2023-04-19 15:55:00,73.28,73.29,73.24,73.25,524353.0,67.708,67.7173,67.6711,67.6803,524353.0
2023-04-20 09:30:00,73.09,73.23,73.09,73.22,386683.0,67.5325,67.6618,67.5325,67.6526,386683.0
2023-04-20 09:35:00,73.22,73.27,73.21,73.21,354767.0,67.6526,67.6988,67.6434,67.6434,354767.0
2023-04-20 09:40:00,73.22,73.23,73.19,73.22,135760.0,67.6526,67.6618,67.6249,67.6526,135760.0
2023-04-20 09:45:00,73.22,73.28,73.21,73.27,338980.0,67.6526,67.708,67.6434,67.6988,338980.0
2023-04-20 09:50:00,73.27,73.28,73.22,73.22,177216.0,67.6988,67.708,67.6526,67.6526,177216.0
2023-04-20 09:55:00,73.22,73.23,73.17,73.19,89247.0,67.6526,67.6618,67.6064,67.6249,89247.0
2023-04-20 10:00:00,73.19,73.27,73.19,73.26,72589.0,67.6249,67.6988,67.6249,67.6896,72589.0
2023-04-20 10:05:00,73.25,73.35,73.25,73.31,251962.0,67.6803,67.7727,67.6803,67.7358,251962.0
2023-04-20 10:10:00,73.32,73.38,73.32,73.37,77547.0,67.745,67.8004,67.745,67.7912,77547.0
2023-04-20 10:15:00,73.37,73.38,73.33,73.35,245007.0,67.7912,67.8004,67.7542,67.7727,245007.0
2023-04-20 10:20:00,73.35,73.37,73.33,73.34,134978.0,67.7727,67.7912,67.7542,67.7635,134978.0
2023-04-20 10:25:00,73.34,73.37,73.33,73.35,42536.0,67.7635,67.7912,67.7542,67.7727,42536.0
2023-04-20 10:30:00,73.36,73.42,73.35,73.4,138143.0,67.782,67.8374,67.7727,67.8189,138143.0
2023-04-20 10:35:00,73.4,73.41,73.35,73.35,82541.0,67.8189,67.8281,67.7727,67.7727,82541.0
2023-04-20 10:40:00,73.35,73.37,73.33,73.37,56388.0,67.7727,67.7912,67.7542,67.7912,56388.0
2023-04-20 10:45:00,73.36,73.39,73.35,73.38,67166.0,67.782,67.8097,67.7727,67.8004,67166.0
2023-04-20 10:50:00,73.38,73.39,73.33,73.33,32542.0,67.8004,67.8097,67.7542,67.7542,32542.0
2023-04-20 10:55:00,73.34,73.4,73.33,73.38,18979.0,67.7635,67.8189,67.7542,67.8004,18979.0
2023-04-20 11:00:00,73.39,73.4,73.34,73.34,45785.0,67.8097,67.8189,67.7635,67.7635,45785.0
2023-04-20 11:05:00,73.35,73.36,73.26,73.3,31454.0,67.7727,67.782,67.6896,67.7265,31454.0
2023-04-20 11:10:00,73.3,73.31,73.27,73.28,68603.0,67.7265,67.7358,67.6988,67.708,68603.0
2023-04-20 11:15:00,73.28,73.29,73.24,73.25,268579.0,67.708,67.7173,67.6711,67.6803,268579.0
2023-04-20 11:20:00,73.25,73.27,73.24,73.27,86138.0,67.6803,67.6988,67.6711,67.6988,86138.0
2023-04-20 11:25:00,73.27,73.28,73.24,73.27,63100.0,67.6988,67.708,67.6711,67.6988,63100.0
2023-04-20 11:30:00,73.28,73.3,73.26,73.28,99080.0,67.708,67.7265,67.6896,67.708,99080.0
2023-04-20 11:35:00,73.29,73.31,73.26,73.27,214214.0,67.7173,67.7358,67.6896,67.6988,214214.0
2023-04-20 11:40:00,73.27,73.31,73.27,73.31,31710.0,67.6988,67.7358,67.6988,67.7358,31710.0
2023-04-20 11:45:00,73.31,73.33,73.3,73.33,171670.0,67.7358,67.7542,67.7265,67.7542,171670.0
2023-04-20 11:50:00,73.32,73.34,73.3,73.34,45886.0,67.745,67.7635,67.7265,67.7635,45886.0
2023-04-20 11:55:00,73.34,73.34,73.29,73.3,92424.0,67.7635,67.7635,67.7173,67.7265,92424.0
2023-04-20 12:00:00,73.3,73.31,73.28,73.28,42173.0,67.7265,67.7358,67.708,67.708,42173.0
2023-04-20 12:05:00,73.28,73.29,73.25,73.28,48966.0,67.708,67.7173,67.6803,67.708,48966.0
2023-04-20 12:10:00,73.28,73.32,73.27,73.32,40406.0,67.708,67.745,67.6988,67.745,40406.0
2023-04-20 12:15:00,73.31,73.32,73.29,73.31,48741.0,67.7358,67.745,67.7173,67.7358,48741.0
2023-04-20 12:20:00,73.31,73.33,73.29,73.32,24061.0,67.7358,67.7542,67.7173,67.745,24061.0
2023-04-20 12:25:00,73.31,73.35,73.31,73.33,115114.0,67.7358,67.7727,67.7358,67.7542,115114.0
2023-04-20 12:30:00,73.33,73.36,73.32,73.34,25693.0,67.7542,67.782,67.745,67.7635,25693.0
2023-04-20 12:35:00,73.34,73.37,73.32,73.33,31761.0,67.7635,67.7912,67.745,67.7542,31761.0
2023-04-20 12:40:00,73.32,73.36,73.32,73.35,33922.0,67.745,67.782,67.745,67.7727,33922.0
2023-04-20 12:45:00,73.36,73.37,73.34,73.36,92626.0,67.782,67.7912,67.7635,67.782,92626.0
2023-04-20 12:50:00,73.36,73.38,73.35,73.37,34623.0,67.782,67.8004,67.7727,67.7912,34623.0
2023-04-20 12:55:00,73.37,73.4,73.37,73.39,16268.0,67.7912,67.8189,67.7912,67.8097,16268.0
2023-04-20 13:00:00,73.4,73.4,73.37,73.4,53125.0,67.8189,67.8189,67.7912,67.8189,53125.0
2023-04-20 13:05:00,73.39,73.41,73.39,73.4,21436.0,67.8097,67.8281,67.8097,67.8189,21436.0
2023-04-20 13:10:00,73.4,73.43,73.4,73.43,155492.0,67.8189,67.8466,67.8189,67.8466,155492.0
2023-04-20 13:15:00,73.43,73.44,73.41,73.42,23211.0,67.8466,67.8559,67.8281,67.8374,23211.0
2023-04-20 13:20:00,73.42,73.43,73.41,73.42,39539.0,67.8374,67.8466,67.8281,67.8374,39539.0
2023-04-20 13:25:00,73.42,73.43,73.42,73.42,9005.0,67.8374,67.8466,67.8374,67.8374,9005.0
2023-04-20 13:30:00,73.42,73.44,73.41,73.42,105455.0,67.8374,67.8559,67.8281,67.8374,105455.0
2023-04-20 13:35:00,73.42,73.43,73.39,73.39,101093.0,67.8374,67.8466,67.8097,67.8097,101093.0
2023-04-20 13:40:00,73.4,73.4,73.37,73.38,48048.0,67.8189,67.8189,67.7912,67.8004,48048.0
2023-04-20 13:45:00,73.39,73.39,73.38,73.39,14368.0,67.8097,67.8097,67.8004,67.8097,14368.0
2023-04-20 13:50:00,73.39,73.42,73.38,73.41,74924.0,67.8097,67.8374,67.8004,67.8281,74924.0
2023-04-20 13:55:00,73.42,73.42,73.36,73.38,114905.0,67.8374,67.8374,67.782,67.8004,114905.0
2023-04-20 14:00:00,73.38,73.39,73.35,73.37,168485.0,67.8004,67.8097,67.7727,67.7912,168485.0
2023-04-20 14:05:00,73.36,73.38,73.33,73.34,97356.0,67.782,67.8004,67.7542,67.7635,97356.0
2023-04-20 14:10:00,73.34,73.36,73.33,73.34,49367.0,67.7635,67.782,67.7542,67.7635,49367.0
2023-04-20 14:15:00,73.34,73.35,73.29,73.31,61539.0,67.7635,67.7727,67.7173,67.7358,61539.0
2023-04-20 14:20:00,73.31,73.33,73.29,73.31,75742.0,67.7358,67.7542,67.7173,67.7358,75742.0
2023-04-20 14:25:00,73.31,73.32,73.28,73.28,52070.0,67.7358,67.745,67.708,67.708,52070.0
2023-04-20 14:30:00,73.28,73.3,73.24,73.25,88549.0,67.708,67.7265,67.6711,67.6803,88549.0
2023-04-20 14:35:00,73.25,73.25,73.19,73.22,106207.0,67.6803,67.6803,67.6249,67.6526,106207.0
2023-04-20 14:40:00,73.22,73.22,73.14,73.16,267024.0,67.6526,67.6526,67.5787,67.5972,267024.0
2023-04-20 14:45:00,73.16,73.2,73.16,73.16,88275.0,67.5972,67.6341,67.5972,67.5972,88275.0
2023-04-20 14:50:00,73.16,73.19,73.15,73.19,126009.0,67.5972,67.6249,67.5879,67.6249,126009.0
2023-04-20 14:55:00,73.19,73.22,73.17,73.21,96749.0,67.6249,67.6526,67.6064,67.6434,96749.0
2023-04-20 15:00:00,73.22,73.24,73.18,73.2,73543.0,67.6526,67.6711,67.6156,67.6341,73543.0
2023-04-20 15:05:00,73.2,73.2,73.17,73.18,203940.0,67.6341,67.6341,67.6064,67.6156,203940.0
2023-04-20 15:10:00,73.19,73.19,73.12,73.13,154465.0,67.6249,67.6249,67.5602,67.5694,154465.0
2023-04-20 15:15:00,73.13,73.13,73.08,73.11,123619.0,67.5694,67.5694,67.5232,67.551,123619.0
2023-04-20 15:20:00,73.1,73.11,73.07,73.1,77510.0,67.5417,67.551,67.514,67.5417,77510.0
2023-04-20 15:25:00,73.09,73.12,73.07,73.09,73832.0,67.5325,67.5602,67.514,67.5325,73832.0
2023-04-20 15:30:00,73.09,73.14,73.08,73.13,184341.0,67.5325,67.5787,67.5232,67.5694,184341.0
2023-04-20 15:35:00,73.12,73.14,73.09,73.14,83404.0,67.5602,67.5787,67.5325,67.5787,83404.0
2023-04-20 15:40:00,73.14,73.15,73.1,73.11,164722.0,67.5787,67.5879,67.5417,67.551,164722.0
2023-04-20 15:45:00,73.11,73.13,73.1,73.13,197000.0,67.551,67.5694,67.5417,67.5694,197000.0
2023-04-20 15:50:00,73.12,73.21,73.1,73.2,675500.0,67.5602,67.6434,67.5417,67.6341,675500.0
2023-04-20 15:55:00,73.2,73.28,73.2,73.28,1658148.0,67.6341,67.708,67.6341,67.708,1658148.0
2023-04-21 09:30:00,73.35,73.37,73.32,73.34,595215.0,67.7727,67.7912,67.745,67.7635,595215.0
2023-04-21 09:35:00,73.34,73.38,73.34,73.37,127201.0,67.7635,67.8004,67.7635,67.7912,127201.0
2023-04-21 09:40:00,73.37,73.4,73.37,73.39,217433.0,67.7912,67.8189,67.7912,67.8097,217433.0
2023-04-21 09:45:00,73.4,73.41,73.24,73.26,384471.0,67.8189,67.8281,67.6711,67.6896,384471.0
2023-04-21 09:50:00,73.26,73.26,73.13,73.14,308903.0,67.6896,67.6896,67.5694,67.5787,308903.0
2023-04-21 09:55:00,73.15,73.17,73.07,73.1,133368.0,67.5879,67.6064,67.514,67.5417,133368.0
2023-04-21 10:00:00,73.1,73.1,73.03,73.06,112844.0,67.5417,67.5417,67.477,67.5048,112844.0
2023-04-21 10:05:00,73.06,73.13,73.06,73.13,137591.0,67.5048,67.5694,67.5048,67.5694,137591.0
2023-04-21 10:10:00,73.12,73.23,73.11,73.23,70879.0,67.5602,67.6618,67.551,67.6618,70879.0
2023-04-21 10:15:00,73.21,73.34,73.16,73.34,125350.0,67.6434,67.7635,67.5972,67.7635,125350.0
2023-04-21 10:20:00,73.34,73.42,73.32,73.41,113349.0,67.7635,67.8374,67.745,67.8281,113349.0
2023-04-21 10:25:00,73.41,73.41,73.35,73.37,176781.0,67.8281,67.8281,67.7727,67.7912,176781.0
2023-04-21 10:30:00,73.37,73.4,73.34,73.36,155730.0,67.7912,67.8189,67.7635,67.782,155730.0
2023-04-21 10:35:00,73.36,73.36,73.28,73.28,80368.0,67.782,67.782,67.708,67.708,80368.0
2023-04-21 10:40:00,73.28,73.29,73.16,73.16,263031.0,67.708,67.7173,67.5972,67.5972,263031.0
2023-04-21 10:45:00,73.16,73.23,73.15,73.21,227386.0,67.5972,67.6618,67.5879,67.6434,227386.0
2023-04-21 10:50:00,73.22,73.26,73.21,73.24,152358.0,67.6526,67.6896,67.6434,67.6711,152358.0
2023-04-21 10:55:00,73.24,73.27,73.2,73.24,83665.0,67.6711,67.6988,67.6341,67.6711,83665.0
2023-04-21 11:00:00,73.25,73.34,73.24,73.33,151466.0,67.6803,67.7635,67.6711,67.7542,151466.0
2023-04-21 11:05:00,73.34,73.35,73.29,73.32,120252.0,67.7635,67.7727,67.7173,67.745,120252.0
2023-04-21 11:10:00,73.32,73.35,73.29,73.34,57705.0,67.745,67.7727,67.7173,67.7635,57705.0
2023-04-21 11:15:00,73.33,73.38,73.31,73.36,128984.0,67.7542,67.8004,67.7358,67.782,128984.0
2023-04-21 11:20:00,73.36,73.39,73.34,73.36,124600.0,67.782,67.8097,67.7635,67.782,124600.0
2023-04-21 11:25:00,73.36,73.38,73.33,73.37,253825.0,67.782,67.8004,67.7542,67.7912,253825.0
2023-04-21 11:30:00,73.36,73.43,73.36,73.42,291964.0,67.782,67.8466,67.782,67.8374,291964.0
2023-04-21 11:35:00,73.43,73.44,73.37,73.4,305893.0,67.8466,67.8559,67.7912,67.8189,305893.0
2023-04-21 11:40:00,73.4,73.48,73.4,73.45,233498.0,67.8189,67.8928,67.8189,67.8651,233498.0
2023-04-21 11:45:00,73.44,73.47,73.39,73.4,188437.0,67.8559,67.8836,67.8097,67.8189,188437.0
2023-04-21 11:50:00,73.4,73.44,73.39,73.42,203880.0,67.8189,67.8559,67.8097,67.8374,203880.0
2023-04-21 11:55:00,73.42,73.5,73.42,73.47,135855.0,67.8374,67.9113,67.8374,67.8836,135855.0
2023-04-21 12:00:00,73.47,73.49,73.45,73.48,93211.0,67.8836,67.9021,67.8651,67.8928,93211.0
2023-04-21 12:05:00,73.49,73.52,73.48,73.48,40943.0,67.9021,67.9298,67.8928,67.8928,40943.0
2023-04-21 12:10:00,73.48,73.53,73.47,73.52,131095.0,67.8928,67.939,67.8836,67.9298,131095.0
2023-04-21 12:15:00,73.52,73.53,73.5,73.52,68828.0,67.9298,67.939,67.9113,67.9298,68828.0
2023-04-21 12:20:00,73.52,73.52,73.48,73.51,407006.0,67.9298,67.9298,67.8928,67.9205,407006.0
2023-04-21 12:25:00,73.51,73.52,73.46,73.48,133326.0,67.9205,67.9298,67.8743,67.8928,133326.0
2023-04-21 12:30:00,73.48,73.49,73.44,73.47,55801.0,67.8928,67.9021,67.8559,67.8836,55801.0
2023-04-21 12:35:00,73.48,73.49,73.46,73.48,60457.0,67.8928,67.9021,67.8743,67.8928,60457.0
2023-04-21 12:40:00,73.48,73.49,73.45,73.48,55150.0,67.8928,67.9021,67.8651,67.8928,55150.0
2023-04-21 12:45:00,73.48,73.51,73.48,73.51,43915.0,67.8928,67.9205,67.8928,67.9205,43915.0
2023-04-21 12:50:00,73.51,73.52,73.48,73.51,121136.0,67.9205,67.9298,67.8928,67.9205,121136.0
2023-04-21 12:55:00,73.51,73.54,73.51,73.52,25946.0,67.9205,67.9483,67.9205,67.9298,25946.0
2023-04-21 13:00:00,73.52,73.55,73.5,73.51,111766.0,67.9298,67.9575,67.9113,67.9205,111766.0
2023-04-21 13:05:00,73.52,73.56,73.51,73.56,97057.0,67.9298,67.9667,67.9205,67.9667,97057.0
2023-04-21 13:10:00,73.56,73.57,73.53,73.53,24792.0,67.9667,67.976,67.939,67.939,24792.0
2023-04-21 13:15:00,73.53,73.54,73.48,73.5,73373.0,67.939,67.9483,67.8928,67.9113,73373.0
2023-04-21 13:20:00,73.49,73.5,73.48,73.49,70058.0,67.9021,67.9113,67.8928,67.9021,70058.0
2023-04-21 13:25:00,73.49,73.51,73.48,73.51,116598.0,67.9021,67.9205,67.8928,67.9205,116598.0
2023-04-21 13:30:00,73.5,73.54,73.5,73.53,48928.0,67.9113,67.9483,67.9113,67.939,48928.0
2023-04-21 13:35:00,73.53,73.55,73.52,73.54,69485.0,67.939,67.9575,67.9298,67.9483,69485.0
2023-04-21 13:40:00,73.54,73.58,73.54,73.56,221365.0,67.9483,67.9852,67.9483,67.9667,221365.0
2023-04-21 13:45:00,73.56,73.59,73.56,73.59,48501.0,67.9667,67.9945,67.9667,67.9945,48501.0
2023-04-21 13:50:00,73.59,73.6,73.57,73.58,105054.0,67.9945,68.0037,67.976,67.9852,105054.0
2023-04-21 13:55:00,73.59,73.61,73.58,73.61,146481.0,67.9945,68.0129,67.9852,68.0129,146481.0
2023-04-21 14:00:00,73.61,73.66,73.61,73.64,41739.0,68.0129,68.0591,68.0129,68.0407,41739.0
2023-04-21 14:05:00,73.63,73.66,73.63,73.64,17516.0,68.0314,68.0591,68.0314,68.0407,17516.0
2023-04-21 14:10:00,73.65,73.67,73.64,73.66,42294.0,68.0499,68.0684,68.0407,68.0591,42294.0
2023-04-21 14:15:00,73.67,73.68,73.63,73.64,44509.0,68.0684,68.0776,68.0314,68.0407,44509.0
2023-04-21 14:20:00,73.64,73.64,73.62,73.63,108717.0,68.0407,68.0407,68.0222,68.0314,108717.0
2023-04-21 14:25:00,73.62,73.63,73.61,73.62,114007.0,68.0222,68.0314,68.0129,68.0222,114007.0
2023-04-21 14:30:00,73.62,73.63,73.58,73.59,195124.0,68.0222,68.0314,67.9852,67.9945,195124.0
2023-04-21 14:35:00,73.59,73.59,73.57,73.59,34490.0,67.9945,67.9945,67.976,67.9945,34490.0
2023-04-21 14:40:00,73.59,73.61,73.57,73.57,22140.0,67.9945,68.0129,67.976,67.976,22140.0
2023-04-21 14:45:00,73.58,73.58,73.55,73.58,116620.0,67.9852,67.9852,67.9575,67.9852,116620.0
2023-04-21 14:50:00,73.58,73.58,73.56,73.56,39592.0,67.9852,67.9852,67.9667,67.9667,39592.0
2023-04-21 14:55:00,73.56,73.57,73.54,73.56,181592.0,67.9667,67.976,67.9483,67.9667,181592.0
2023-04-21 15:00:00,73.56,73.58,73.53,73.53,131601.0,67.9667,67.9852,67.939,67.939,131601.0
2023-04-21 15:05:00,73.54,73.55,73.5,73.53,220267.0,67.9483,67.9575,67.9113,67.939,220267.0
2023-04-21 15:10:00,73.54,73.54,73.52,73.52,51626.0,67.9483,67.9483,67.9298,67.9298,51626.0
2023-04-21 15:15:00,73.53,73.56,73.52,73.55,37598.0,67.939,67.9667,67.9298,67.9575,37598.0
2023-04-21 15:20:00,73.55,73.58,73.55,73.56,61639.0,67.9575,67.9852,67.9575,67.9667,61639.0
2023-04-21 15:25:00,73.56,73.6,73.56,73.6,503597.0,67.9667,68.0037,67.9667,68.0037,503597.0
2023-04-21 15:30:00,73.59,73.62,73.59,73.61,50209.0,67.9945,68.0222,67.9945,68.0129,50209.0
2023-04-21 15:35:00,73.6,73.61,73.58,73.58,68317.0,68.0037,68.0129,67.9852,67.9852,68317.0
2023-04-21 15:40:00,73.58,73.61,73.57,73.58,101005.0,67.9852,68.0129,67.976,67.9852,101005.0
2023-04-21 15:45:00,73.58,73.62,73.57,73.61,234257.0,67.9852,68.0222,67.976,68.0129,234257.0
2023-04-21 15:50:00,73.61,73.64,73.6,73.63,516219.0,68.0129,68.0407,68.0037,68.0314,516219.0
2023-04-21 15:55:00,73.63,73.66,73.62,73.64,859914.0,68.0314,68.0591,68.0222,68.0407,859914.0
2023-04-24 09:30:00,73.63,73.73,73.63,73.69,385788.0,68.0314,68.1238,68.0314,68.0869,385788.0
2023-04-24 09:35:00,73.69,73.7,73.64,73.68,203955.0,68.0869,68.0961,68.0407,68.0776,203955.0
2023-04-24 09:40:00,73.68,73.74,73.68,73.71,177951.0,68.0776,68.1331,68.0776,68.1053,177951.0
2023-04-24 09:45:00,73.72,73.73,73.68,73.7,26402.0,68.1146,68.1238,68.0776,68.0961,26402.0
2023-04-24 09:50:00,73.7,73.73,73.68,73.73,68912.0,68.0961,68.1238,68.0776,68.1238,68912.0
2023-04-24 09:55:00,73.73,73.76,73.72,73.74,40531.0,68.1238,68.1515,68.1146,68.1331,40531.0
2023-04-24 10:00:00,73.74,73.77,73.71,73.74,102920.0,68.1331,68.1608,68.1053,68.1331,102920.0
2023-04-24 10:05:00,73.73,73.74,73.71,73.73,47252.0,68.1238,68.1331,68.1053,68.1238,47252.0
2023-04-24 10:10:00,73.74,73.78,73.71,73.76,88027.0,68.1331,68.17,68.1053,68.1515,88027.0
2023-04-24 10:15:00,73.76,73.76,73.73,73.74,306961.0,68.1515,68.1515,68.1238,68.1331,306961.0
2023-04-24 10:20:00,73.74,73.78,73.74,73.77,99856.0,68.1331,68.17,68.1331,68.1608,99856.0
2023-04-24 10:25:00,73.76,73.77,73.73,73.75,94485.0,68.1515,68.1608,68.1238,68.1423,94485.0
2023-04-24 10:30:00,73.76,73.8,73.75,73.75,113455.0,68.1515,68.1885,68.1423,68.1423,113455.0
2023-04-24 10:35:00,73.74,73.76,73.71,73.72,188705.0,68.1331,68.1515,68.1053,68.1146,188705.0
2023-04-24 10:40:00,73.73,73.76,73.71,73.73,311385.0,68.1238,68.1515,68.1053,68.1238,311385.0
2023-04-24 10:45:00,73.73,73.75,73.72,73.73,148260.0,68.1238,68.1423,68.1146,68.1238,148260.0
2023-04-24 10:50:00,73.73,73.75,73.7,73.72,123013.0,68.1238,68.1423,68.0961,68.1146,123013.0
2023-04-24 10:55:00,73.71,73.72,73.69,73.7,196316.0,68.1053,68.1146,68.0869,68.0961,196316.0
2023-04-24 11:00:00,73.7,73.72,73.67,73.68,137228.0,68.0961,68.1146,68.0684,68.0776,137228.0
2023-04-24 11:05:00,73.69,73.72,73.68,73.68,171105.0,68.0869,68.1146,68.0776,68.0776,171105.0
2023-04-24 11:10:00,73.69,73.72,73.69,73.69,53313.0,68.0869,68.1146,68.0869,68.0869,53313.0
2023-04-24 11:15:00,73.69,73.72,73.67,73.72,124115.0,68.0869,68.1146,68.0684,68.1146,124115.0
2023-04-24 11:20:00,73.72,73.73,73.66,73.68,95198.0,68.1146,68.1238,68.0591,68.0776,95198.0
2023-04-24 11:25:00,73.67,73.68,73.64,73.65,125914.0,68.0684,68.0776,68.0407,68.0499,125914.0
2023-04-24 11:30:00,73.66,73.71,73.65,73.68,559862.0,68.0591,68.1053,68.0499,68.0776,559862.0
2023-04-24 11:35:00,73.69,73.7,73.63,73.65,213982.0,68.0869,68.0961,68.0314,68.0499,213982.0
2023-04-24 11:40:00,73.65,73.65,73.61,73.63,101644.0,68.0499,68.0499,68.0129,68.0314,101644.0
2023-04-24 11:45:00,73.62,73.64,73.61,73.64,43335.0,68.0222,68.0407,68.0129,68.0407,43335.0
2023-04-24 11:50:00,73.63,73.65,73.62,73.63,75723.0,68.0314,68.0499,68.0222,68.0314,75723.0
2023-04-24 11:55:00,73.63,73.64,73.61,73.62,121015.0,68.0314,68.0407,68.0129,68.0222,121015.0
2023-04-24 12:00:00,73.62,73.67,73.61,73.66,109742.0,68.0222,68.0684,68.0129,68.0591,109742.0
2023-04-24 12:05:00,73.67,73.67,73.64,73.65,115333.0,68.0684,68.0684,68.0407,68.0499,115333.0
2023-04-24 12:10:00,73.64,73.65,73.62,73.63,85585.0,68.0407,68.0499,68.0222,68.0314,85585.0
2023-04-24 12:15:00,73.63,73.68,73.63,73.67,65904.0,68.0314,68.0776,68.0314,68.0684,65904.0
2023-04-24 12:20:00,73.67,73.69,73.67,73.68,46931.0,68.0684,68.0869,68.0684,68.0776,46931.0
2023-04-24 12:25:00,73.67,73.7,73.67,73.69,33605.0,68.0684,68.0961,68.0684,68.0869,33605.0
2023-04-24 12:30:00,73.69,73.71,73.68,73.69,50576.0,68.0869,68.1053,68.0776,68.0869,50576.0
2023-04-24 12:35:00,73.68,73.72,73.68,73.72,37204.0,68.0776,68.1146,68.0776,68.1146,37204.0
2023-04-24 12:40:00,73.72,73.72,73.69,73.69,61329.0,68.1146,68.1146,68.0869,68.0869,61329.0
2023-04-24 12:45:00,73.69,73.71,73.68,73.71,127347.0,68.0869,68.1053,68.0776,68.1053,127347.0
2023-04-24 12:50:00,73.71,73.72,73.69,73.7,35834.0,68.1053,68.1146,68.0869,68.0961,35834.0
2023-04-24 12:55:00,73.7,73.72,73.69,73.71,22238.0,68.0961,68.1146,68.0869,68.1053,22238.0
2023-04-24 13:00:00,73.72,73.73,73.69,73.72,50096.0,68.1146,68.1238,68.0869,68.1146,50096.0
2023-04-24 13:05:00,73.72,73.73,73.69,73.7,42191.0,68.1146,68.1238,68.0869,68.0961,42191.0
2023-04-24 13:10:00,73.7,73.73,73.7,73.73,24099.0,68.0961,68.1238,68.0961,68.1238,24099.0
2023-04-24 13:15:00,73.73,73.73,73.7,73.71,56184.0,68.1238,68.1238,68.0961,68.1053,56184.0
2023-04-24 13:20:00,73.71,73.74,73.7,73.73,45466.0,68.1053,68.1331,68.0961,68.1238,45466.0
2023-04-24 13:25:00,73.74,73.76,73.73,73.75,18186.0,68.1331,68.1515,68.1238,68.1423,18186.0
2023-04-24 13:30:00,73.76,73.79,73.75,73.78,47666.0,68.1515,68.1793,68.1423,68.17,47666.0
2023-04-24 13:35:00,73.78,73.8,73.77,73.8,26570.0,68.17,68.1885,68.1608,68.1885,26570.0
2023-04-24 13:40:00,73.8,73.8,73.78,73.8,135519.0,68.1885,68.1885,68.17,68.1885,135519.0
2023-04-24 13:45:00,73.8,73.82,73.79,73.81,104817.0,68.1885,68.207,68.1793,68.1977,104817.0
2023-04-24 13:50:00,73.8,73.81,73.78,73.8,181447.0,68.1885,68.1977,68.17,68.1885,181447.0
2023-04-24 13:55:00,73.8,73.82,73.79,73.8,229474.0,68.1885,68.207,68.1793,68.1885,229474.0
2023-04-24 14:00:00,73.8,73.82,73.79,73.8,141077.0,68.1885,68.207,68.1793,68.1885,141077.0
2023-04-24 14:05:00,73.8,73.81,73.76,73.8,750059.0,68.1885,68.1977,68.1515,68.1885,750059.0
2023-04-24 14:10:00,73.79,73.81,73.78,73.81,389230.0,68.1793,68.1977,68.17,68.1977,389230.0
2023-04-24 14:15:00,73.8,73.82,73.78,73.79,466525.0,68.1885,68.207,68.17,68.1793,466525.0
2023-04-24 14:20:00,73.79,73.8,73.77,73.78,133392.0,68.1793,68.1885,68.1608,68.17,133392.0
2023-04-24 14:25:00,73.78,73.79,73.76,73.79,56627.0,68.17,68.1793,68.1515,68.1793,56627.0
2023-04-24 14:30:00,73.8,73.8,73.76,73.78,74396.0,68.1885,68.1885,68.1515,68.17,74396.0
2023-04-24 14:35:00,73.78,73.79,73.76,73.76,34504.0,68.17,68.1793,68.1515,68.1515,34504.0
2023-04-24 14:40:00,73.76,73.77,73.75,73.76,42076.0,68.1515,68.1608,68.1423,68.1515,42076.0
2023-04-24 14:45:00,73.76,73.77,73.74,73.77,88737.0,68.1515,68.1608,68.1331,68.1608,88737.0
2023-04-24 14:50:00,73.77,73.77,73.75,73.77,68925.0,68.1608,68.1608,68.1423,68.1608,68925.0
2023-04-24 14:55:00,73.77,73.78,73.76,73.78,231203.0,68.1608,68.17,68.1515,68.17,231203.0
2023-04-24 15:00:00,73.78,73.8,73.78,73.79,216266.0,68.17,68.1885,68.17,68.1793,216266.0
2023-04-24 15:05:00,73.79,73.79,73.77,73.79,148593.0,68.1793,68.1793,68.1608,68.1793,148593.0
2023-04-24 15:10:00,73.79,73.82,73.79,73.81,146697.0,68.1793,68.207,68.1793,68.1977,146697.0
2023-04-24 15:15:00,73.81,73.81,73.78,73.8,50801.0,68.1977,68.1977,68.17,68.1885,50801.0
2023-04-24 15:20:00,73.8,73.8,73.77,73.78,126289.0,68.1885,68.1885,68.1608,68.17,126289.0
2023-04-24 15:25:00,73.78,73.81,73.78,73.8,124224.0,68.17,68.1977,68.17,68.1885,124224.0
2023-04-24 15:30:00,73.8,73.81,73.78,73.8,71991.0,68.1885,68.1977,68.17,68.1885,71991.0
2023-04-24 15:35:00,73.79,73.81,73.78,73.8,90339.0,68.1793,68.1977,68.17,68.1885,90339.0
2023-04-24 15:40:00,73.8,73.82,73.78,73.81,86652.0,68.1885,68.207,68.17,68.1977,86652.0
2023-04-24 15:45:00,73.81,73.84,73.8,73.83,199921.0,68.1977,68.2255,68.1885,68.2162,199921.0
2023-04-24 15:50:00,73.82,73.83,73.8,73.81,449892.0,68.207,68.2162,68.1885,68.1977,449892.0
2023-04-24 15:55:00,73.82,73.85,73.8,73.82,760156.0,68.207,68.2347,68.1885,68.207,760156.0
2023-04-25 09:30:00,73.48,73.52,73.44,73.46,134440.0,67.8928,67.9298,67.8559,67.8743,134440.0
2023-04-25 09:35:00,73.45,73.46,73.37,73.39,103281.0,67.8651,67.8743,67.7912,67.8097,103281.0
2023-04-25 09:40:00,73.38,73.4,73.33,73.36,87901.0,67.8004,67.8189,67.7542,67.782,87901.0
2023-04-25 09:45:00,73.36,73.36,73.25,73.29,353561.0,67.782,67.782,67.6803,67.7173,353561.0
2023-04-25 09:50:00,73.29,73.3,73.26,73.27,146320.0,67.7173,67.7265,67.6896,67.6988,146320.0
2023-04-25 09:55:00,73.27,73.31,73.26,73.31,60394.0,67.6988,67.7358,67.6896,67.7358,60394.0
2023-04-25 10:00:00,73.3,73.4,73.3,73.34,105610.0,67.7265,67.8189,67.7265,67.7635,105610.0
2023-04-25 10:05:00,73.34,73.36,73.28,73.3,64711.0,67.7635,67.782,67.708,67.7265,64711.0
2023-04-25 10:10:00,73.29,73.29,73.15,73.17,163261.0,67.7173,67.7173,67.5879,67.6064,163261.0
2023-04-25 10:15:00,73.16,73.2,73.15,73.17,100695.0,67.5972,67.6341,67.5879,67.6064,100695.0
2023-04-25 10:20:00,73.17,73.18,73.12,73.13,470993.0,67.6064,67.6156,67.5602,67.5694,470993.0
2023-04-25 10:25:00,73.13,73.18,73.11,73.17,340130.0,67.5694,67.6156,67.551,67.6064,340130.0
2023-04-25 10:30:00,73.17,73.21,73.16,73.17,134940.0,67.6064,67.6434,67.5972,67.6064,134940.0
2023-04-25 10:35:00,73.17,73.19,73.15,73.17,68007.0,67.6064,67.6249,67.5879,67.6064,68007.0
2023-04-25 10:40:00,73.17,73.2,73.16,73.17,223301.0,67.6064,67.6341,67.5972,67.6064,223301.0
2023-04-25 10:45:00,73.17,73.22,73.16,73.22,179343.0,67.6064,67.6526,67.5972,67.6526,179343.0
2023-04-25 10:50:00,73.22,73.22,73.16,73.19,241215.0,67.6526,67.6526,67.5972,67.6249,241215.0
2023-04-25 10:55:00,73.19,73.23,73.19,73.22,42433.0,67.6249,67.6618,67.6249,67.6526,42433.0
2023-04-25 11:00:00,73.22,73.24,73.18,73.21,242191.0,67.6526,67.6711,67.6156,67.6434,242191.0
2023-04-25 11:05:00,73.23,73.3,73.2,73.3,86839.0,67.6618,67.7265,67.6341,67.7265,86839.0
2023-04-25 11:10:00,73.3,73.35,73.3,73.33,82581.0,67.7265,67.7727,67.7265,67.7542,82581.0
2023-04-25 11:15:00,73.33,73.35,73.32,73.34,55777.0,67.7542,67.7727,67.745,67.7635,55777.0
2023-04-25 11:20:00,73.34,73.35,73.29,73.29,298468.0,67.7635,67.7727,67.7173,67.7173,298468.0
2023-04-25 11:25:00,73.29,73.32,73.27,73.28,339654.0,67.7173,67.745,67.6988,67.708,339654.0
2023-04-25 11:30:00,73.27,73.28,73.22,73.25,118766.0,67.6988,67.708,67.6526,67.6803,118766.0
2023-04-25 11:35:00,73.24,73.26,73.2,73.22,54412.0,67.6711,67.6896,67.6341,67.6526,54412.0
2023-04-25 11:40:00,73.22,73.23,73.18,73.22,51152.0,67.6526,67.6618,67.6156,67.6526,51152.0
2023-04-25 11:45:00,73.22,73.23,73.2,73.21,95371.0,67.6526,67.6618,67.6341,67.6434,95371.0
2023-04-25 11:50:00,73.2,73.21,73.17,73.18,87673.0,67.6341,67.6434,67.6064,67.6156,87673.0
2023-04-25 11:55:00,73.19,73.2,73.16,73.16,122654.0,67.6249,67.6341,67.5972,67.5972,122654.0
2023-04-25 12:00:00,73.16,73.19,73.14,73.16,238582.0,67.5972,67.6249,67.5787,67.5972,238582.0
2023-04-25 12:05:00,73.16,73.17,73.13,73.14,29868.0,67.5972,67.6064,67.5694,67.5787,29868.0
2023-04-25 12:10:00,73.14,73.14,73.11,73.11,115581.0,67.5787,67.5787,67.551,67.551,115581.0
2023-04-25 12:15:00,73.11,73.16,73.1,73.15,44191.0,67.551,67.5972,67.5417,67.5879,44191.0
2023-04-25 12:20:00,73.15,73.16,73.12,73.12,32350.0,67.5879,67.5972,67.5602,67.5602,32350.0
2023-04-25 12:25:00,73.11,73.11,73.08,73.1,18873.0,67.551,67.551,67.5232,67.5417,18873.0
2023-04-25 12:30:00,73.09,73.1,73.06,73.07,26386.0,67.5325,67.5417,67.5048,67.514,26386.0
2023-04-25 12:35:00,73.07,73.09,73.07,73.09,28173.0,67.514,67.5325,67.514,67.5325,28173.0
2023-04-25 12:40:00,73.08,73.12,73.08,73.12,57217.0,67.5232,67.5602,67.5232,67.5602,57217.0
2023-04-25 12:45:00,73.11,73.12,73.09,73.09,20486.0,67.551,67.5602,67.5325,67.5325,20486.0
2023-04-25 12:50:00,73.09,73.11,73.07,73.08,58500.0,67.5325,67.551,67.514,67.5232,58500.0
2023-04-25 12:55:00,73.07,73.1,73.07,73.09,51649.0,67.514,67.5417,67.514,67.5325,51649.0
2023-04-25 13:00:00,73.09,73.12,73.08,73.12,27257.0,67.5325,67.5602,67.5232,67.5602,27257.0
2023-04-25 13:05:00,73.11,73.12,73.06,73.07,57031.0,67.551,67.5602,67.5048,67.514,57031.0
2023-04-25 13:10:00,73.08,73.09,72.99,72.99,85072.0,67.5232,67.5325,67.4401,67.4401,85072.0
2023-04-25 13:15:00,72.99,72.99,72.88,72.94,186045.0,67.4401,67.4401,67.3384,67.3939,186045.0
2023-04-25 13:20:00,72.93,72.96,72.9,72.94,335858.0,67.3846,67.4124,67.3569,67.3939,335858.0
2023-04-25 13:25:00,72.94,72.95,72.91,72.94,232416.0,67.3939,67.4031,67.3662,67.3939,232416.0
2023-04-25 13:30:00,72.93,72.94,72.89,72.91,63996.0,67.3846,67.3939,67.3477,67.3662,63996.0
2023-04-25 13:35:00,72.91,72.95,72.91,72.92,199156.0,67.3662,67.4031,67.3662,67.3754,199156.0
2023-04-25 13:40:00,72.91,72.94,72.9,72.94,84028.0,67.3662,67.3939,67.3569,67.3939,84028.0
2023-04-25 13:45:00,72.94,72.94,72.88,72.91,79549.0,67.3939,67.3939,67.3384,67.3662,79549.0
2023-04-25 13:50:00,72.91,72.92,72.87,72.88,77216.0,67.3662,67.3754,67.3292,67.3384,77216.0
2023-04-25 13:55:00,72.88,72.91,72.87,72.88,161556.0,67.3384,67.3662,67.3292,67.3384,161556.0
2023-04-25 14:00:00,72.88,72.9,72.85,72.86,98656.0,67.3384,67.3569,67.3107,67.32,98656.0
2023-04-25 14:05:00,72.86,72.9,72.83,72.84,185036.0,67.32,67.3569,67.2923,67.3015,185036.0
2023-04-25 14:10:00,72.85,72.88,72.84,72.87,276938.0,67.3107,67.3384,67.3015,67.3292,276938.0
2023-04-25 14:15:00,72.87,72.9,72.85,72.87,76022.0,67.3292,67.3569,67.3107,67.3292,76022.0
2023-04-25 14:20:00,72.87,72.89,72.85,72.87,81566.0,67.3292,67.3477,67.3107,67.3292,81566.0
2023-04-25 14:25:00,72.87,72.93,72.87,72.93,101427.0,67.3292,67.3846,67.3292,67.3846,101427.0
2023-04-25 14:30:00,72.92,72.93,72.89,72.9,80874.0,67.3754,67.3846,67.3477,67.3569,80874.0
2023-04-25 14:35:00,72.9,72.94,72.89,72.91,114826.0,67.3569,67.3939,67.3477,67.3662,114826.0
2023-04-25 14:40:00,72.92,72.92,72.85,72.86,323262.0,67.3754,67.3754,67.3107,67.32,323262.0
2023-04-25 14:45:00,72.85,72.9,72.84,72.9,88531.0,67.3107,67.3569,67.3015,67.3569,88531.0
2023-04-25 14:50:00,72.9,72.91,72.87,72.88,111131.0,67.3569,67.3662,67.3292,67.3384,111131.0
2023-04-25 14:55:00,72.87,72.88,72.85,72.86,106016.0,67.3292,67.3384,67.3107,67.32,106016.0
2023-04-25 15:00:00,72.85,72.89,72.84,72.86,121957.0,67.3107,67.3477,67.3015,67.32,121957.0
2023-04-25 15:05:00,72.86,72.91,72.85,72.9,156301.0,67.32,67.3662,67.3107,67.3569,156301.0
2023-04-25 15:10:00,72.9,72.91,72.88,72.9,122239.0,67.3569,67.3662,67.3384,67.3569,122239.0
2023-04-25 15:15:00,72.9,72.92,72.89,72.92,83012.0,67.3569,67.3754,67.3477,67.3754,83012.0
2023-04-25 15:20:00,72.91,72.95,72.91,72.94,111372.0,67.3662,67.4031,67.3662,67.3939,111372.0
2023-04-25 15:25:00,72.95,72.95,72.9,72.92,98212.0,67.4031,67.4031,67.3569,67.3754,98212.0
2023-04-25 15:30:00,72.92,72.94,72.91,72.92,144516.0,67.3754,67.3939,67.3662,67.3754,144516.0
2023-04-25 15:35:00,72.92,72.93,72.9,72.91,46602.0,67.3754,67.3846,67.3569,67.3662,46602.0
2023-04-25 15:40:00,72.9,72.91,72.85,72.87,213457.0,67.3569,67.3662,67.3107,67.3292,213457.0
2023-04-25 15:45:00,72.87,72.9,72.86,72.87,314400.0,67.3292,67.3569,67.32,67.3292,314400.0
2023-04-25 15:50:00,72.86,72.9,72.83,72.84,404138.0,67.32,67.3569,67.2923,67.3015,404138.0
2023-04-25 15:55:00,72.84,72.85,72.78,72.79,1017843.0,67.3015,67.3107,67.2461,67.2553,1017843.0
2023-04-26 09:30:00,73.24,73.25,73.18,73.22,411922.0,67.6711,67.6803,67.6156,67.6526,411922.0
2023-04-26 09:35:00,73.21,73.23,73.18,73.2,179252.0,67.6434,67.6618,67.6156,67.6341,179252.0
2023-04-26 09:40:00,73.2,73.2,73.14,73.15,247179.0,67.6341,67.6341,67.5787,67.5879,247179.0
2023-04-26 09:45:00,73.16,73.22,73.14,73.18,150696.0,67.5972,67.6526,67.5787,67.6156,150696.0
2023-04-26 09:50:00,73.18,73.23,73.16,73.17,636108.0,67.6156,67.6618,67.5972,67.6064,636108.0
2023-04-26 09:55:00,73.18,73.18,73.1,73.13,233475.0,67.6156,67.6156,67.5417,67.5694,233475.0
2023-04-26 10:00:00,73.13,73.14,73.07,73.09,198455.0,67.5694,67.5787,67.514,67.5325,198455.0
2023-04-26 10:05:00,73.09,73.14,73.04,73.07,268532.0,67.5325,67.5787,67.4863,67.514,268532.0
2023-04-26 10:10:00,73.07,73.09,73.01,73.01,219982.0,67.514,67.5325,67.4586,67.4586,219982.0
2023-04-26 10:15:00,73.0,73.0,72.89,72.92,142201.0,67.4493,67.4493,67.3477,67.3754,142201.0
2023-04-26 10:20:00,72.92,72.95,72.91,72.92,128496.0,67.3754,67.4031,67.3662,67.3754,128496.0
2023-04-26 10:25:00,72.93,72.96,72.91,72.95,75259.0,67.3846,67.4124,67.3662,67.4031,75259.0
2023-04-26 10:30:00,72.96,73.03,72.96,72.97,64572.0,67.4124,67.477,67.4124,67.4216,64572.0
2023-04-26 10:35:00,72.97,72.99,72.94,72.97,108729.0,67.4216,67.4401,67.3939,67.4216,108729.0
2023-04-26 10:40:00,72.97,72.99,72.95,72.96,138108.0,67.4216,67.4401,67.4031,67.4124,138108.0
2023-04-26 10:45:00,72.96,72.97,72.94,72.95,39501.0,67.4124,67.4216,67.3939,67.4031,39501.0
2023-04-26 10:50:00,72.96,73.0,72.95,72.98,117756.0,67.4124,67.4493,67.4031,67.4308,117756.0
2023-04-26 10:55:00,72.98,73.01,72.97,73.0,253525.0,67.4308,67.4586,67.4216,67.4493,253525.0
2023-04-26 11:00:00,72.99,73.05,72.97,73.05,360065.0,67.4401,67.4955,67.4216,67.4955,360065.0
2023-04-26 11:05:00,73.05,73.12,73.03,73.09,434428.0,67.4955,67.5602,67.477,67.5325,434428.0
2023-04-26 11:10:00,73.09,73.12,73.08,73.09,146667.0,67.5325,67.5602,67.5232,67.5325,146667.0
2023-04-26 11:15:00,73.09,73.09,73.03,73.06,119333.0,67.5325,67.5325,67.477,67.5048,119333.0
2023-04-26 11:20:00,73.07,73.11,73.07,73.09,113053.0,67.514,67.551,67.514,67.5325,113053.0
2023-04-26 11:25:00,73.09,73.1,73.05,73.06,248618.0,67.5325,67.5417,67.4955,67.5048,248618.0
2023-04-26 11:30:00,73.06,73.14,73.05,73.13,110469.0,67.5048,67.5787,67.4955,67.5694,110469.0
2023-04-26 11:35:00,73.13,73.14,73.09,73.12,338183.0,67.5694,67.5787,67.5325,67.5602,338183.0
2023-04-26 11:40:00,73.12,73.17,73.1,73.16,200022.0,67.5602,67.6064,67.5417,67.5972,200022.0
2023-04-26 11:45:00,73.16,73.18,73.15,73.16,56607.0,67.5972,67.6156,67.5879,67.5972,56607.0
2023-04-26 11:50:00,73.16,73.16,73.12,73.12,45511.0,67.5972,67.5972,67.5602,67.5602,45511.0
2023-04-26 11:55:00,73.12,73.16,73.09,73.11,244176.0,67.5602,67.5972,67.5325,67.551,244176.0
2023-04-26 12:00:00,73.12,73.16,73.11,73.14,315761.0,67.5602,67.5972,67.551,67.5787,315761.0
2023-04-26 12:05:00,73.14,73.17,73.12,73.14,86562.0,67.5787,67.6064,67.5602,67.5787,86562.0
2023-04-26 12:10:00,73.13,73.15,73.12,73.13,21440.0,67.5694,67.5879,67.5602,67.5694,21440.0
2023-04-26 12:15:00,73.13,73.15,73.06,73.08,244725.0,67.5694,67.5879,67.5048,67.5232,244725.0
2023-04-26 12:20:00,73.08,73.08,73.04,73.06,80501.0,67.5232,67.5232,67.4863,67.5048,80501.0
2023-04-26 12:25:00,73.05,73.06,73.03,73.03,69080.0,67.4955,67.5048,67.477,67.477,69080.0
2023-04-26 12:30:00,73.03,73.04,73.0,73.01,62523.0,67.477,67.4863,67.4493,67.4586,62523.0
2023-04-26 12:35:00,73.0,73.02,72.97,73.0,59255.0,67.4493,67.4678,67.4216,67.4493,59255.0
2023-04-26 12:40:00,73.0,73.02,72.98,73.01,115139.0,67.4493,67.4678,67.4308,67.4586,115139.0
2023-04-26 12:45:00,73.01,73.03,73.0,73.02,50354.0,67.4586,67.477,67.4493,67.4678,50354.0
2023-04-26 12:50:00,73.02,73.06,73.0,73.05,169348.0,67.4678,67.5048,67.4493,67.4955,169348.0
2023-04-26 12:55:00,73.05,73.05,73.02,73.04,70354.0,67.4955,67.4955,67.4678,67.4863,70354.0
2023-04-26 13:00:00,73.05,73.06,73.03,73.05,132544.0,67.4955,67.5048,67.477,67.4955,132544.0
2023-04-26 13:05:00,73.04,73.05,73.0,73.01,241391.0,67.4863,67.4955,67.4493,67.4586,241391.0
2023-04-26 13:10:00,73.0,73.02,72.99,73.01,50244.0,67.4493,67.4678,67.4401,67.4586,50244.0
2023-04-26 13:15:00,73.0,73.01,72.97,73.0,206275.0,67.4493,67.4586,67.4216,67.4493,206275.0
2023-04-26 13:20:00,72.99,73.0,72.96,72.97,78304.0,67.4401,67.4493,67.4124,67.4216,78304.0
2023-04-26 13:25:00,72.96,72.98,72.95,72.97,61307.0,67.4124,67.4308,67.4031,67.4216,61307.0
2023-04-26 13:30:00,72.98,72.99,72.96,72.97,128631.0,67.4308,67.4401,67.4124,67.4216,128631.0
2023-04-26 13:35:00,72.97,72.98,72.94,72.95,47753.0,67.4216,67.4308,67.3939,67.4031,47753.0
2023-04-26 13:40:00,72.95,72.97,72.93,72.94,107218.0,67.4031,67.4216,67.3846,67.3939,107218.0
2023-04-26 13:45:00,72.94,72.95,72.88,72.89,91059.0,67.3939,67.4031,67.3384,67.3477,91059.0
2023-04-26 13:50:00,72.88,72.89,72.84,72.87,64375.0,67.3384,67.3477,67.3015,67.3292,64375.0
2023-04-26 13:55:00,72.87,72.88,72.81,72.83,121530.0,67.3292,67.3384,67.2738,67.2923,121530.0
2023-04-26 14:00:00,72.84,72.85,72.8,72.82,264285.0,67.3015,67.3107,67.2645,67.283,264285.0
2023-04-26 14:05:00,72.83,72.83,72.8,72.81,100135.0,67.2923,67.2923,67.2645,67.2738,100135.0
2023-04-26 14:10:00,72.81,72.83,72.79,72.83,59075.0,67.2738,67.2923,67.2553,67.2923,59075.0
2023-04-26 14:15:00,72.82,72.82,72.77,72.77,58366.0,67.283,67.283,67.2368,67.2368,58366.0
2023-04-26 14:20:00,72.77,72.8,72.75,72.8,149250.0,67.2368,67.2645,67.2183,67.2645,149250.0
2023-04-26 14:25:00,72.8,72.83,72.79,72.81,113510.0,67.2645,67.2923,67.2553,67.2738,113510.0
2023-04-26 14:30:00,72.81,72.81,72.78,72.78,64535.0,67.2738,67.2738,67.2461,67.2461,64535.0
2023-04-26 14:35:00,72.78,72.81,72.74,72.77,383354.0,67.2461,67.2738,67.2091,67.2368,383354.0
2023-04-26 14:40:00,72.77,72.78,72.71,72.73,100694.0,67.2368,67.2461,67.1814,67.1999,100694.0
2023-04-26 14:45:00,72.73,72.75,72.71,72.73,107643.0,67.1999,67.2183,67.1814,67.1999,107643.0
2023-04-26 14:50:00,72.72,72.74,72.69,72.71,40843.0,67.1906,67.2091,67.1629,67.1814,40843.0
2023-04-26 14:55:00,72.7,72.75,72.69,72.73,101573.0,67.1721,67.2183,67.1629,67.1999,101573.0
2023-04-26 15:00:00,72.73,72.73,72.7,72.71,182950.0,67.1999,67.1999,67.1721,67.1814,182950.0
2023-04-26 15:05:00,72.72,72.74,72.71,72.73,54850.0,67.1906,67.2091,67.1814,67.1999,54850.0
2023-04-26 15:10:00,72.72,72.8,72.72,72.78,188632.0,67.1906,67.2645,67.1906,67.2461,188632.0
2023-04-26 15:15:00,72.78,72.78,72.71,72.73,161495.0,67.2461,67.2461,67.1814,67.1999,161495.0
2023-04-26 15:20:00,72.73,72.75,72.71,72.73,113246.0,67.1999,67.2183,67.1814,67.1999,113246.0
2023-04-26 15:25:00,72.73,72.76,72.73,72.75,114603.0,67.1999,67.2276,67.1999,67.2183,114603.0
2023-04-26 15:30:00,72.75,72.75,72.69,72.7,153920.0,67.2183,67.2183,67.1629,67.1721,153920.0
2023-04-26 15:35:00,72.7,72.7,72.66,72.67,37319.0,67.1721,67.1721,67.1352,67.1444,37319.0
2023-04-26 15:40:00,72.68,72.69,72.66,72.66,114140.0,67.1537,67.1629,67.1352,67.1352,114140.0
2023-04-26 15:45:00,72.67,72.69,72.66,72.67,202209.0,67.1444,67.1629,67.1352,67.1444,202209.0
2023-04-26 15:50:00,72.67,72.74,72.65,72.73,658939.0,67.1444,67.2091,67.1259,67.1999,658939.0
2023-04-26 15:55:00,72.73,72.79,72.73,72.74,1020955.0,67.1999,67.2553,67.1999,67.2091,1020955.0
2023-04-27 09:30:00,73.12,73.19,73.1,73.15,410041.0,67.5602,67.6249,67.5417,67.5879,410041.0
2023-04-27 09:35:00,73.16,73.16,73.1,73.1,155437.0,67.5972,67.5972,67.5417,67.5417,155437.0
2023-04-27 09:40:00,73.1,73.12,72.98,72.98,270649.0,67.5417,67.5602,67.4308,67.4308,270649.0
2023-04-27 09:45:00,72.99,73.07,72.96,73.06,243733.0,67.4401,67.514,67.4124,67.5048,243733.0
2023-04-27 09:50:00,73.07,73.14,73.07,73.12,123785.0,67.514,67.5787,67.514,67.5602,123785.0
2023-04-27 09:55:00,73.12,73.16,73.11,73.14,209557.0,67.5602,67.5972,67.551,67.5787,209557.0
2023-04-27 10:00:00,73.13,73.17,73.1,73.13,102081.0,67.5694,67.6064,67.5417,67.5694,102081.0
2023-04-27 10:05:00,73.14,73.16,73.09,73.14,80607.0,67.5787,67.5972,67.5325,67.5787,80607.0
2023-04-27 10:10:00,73.14,73.24,73.13,73.23,63585.0,67.5787,67.6711,67.5694,67.6618,63585.0
2023-04-27 10:15:00,73.24,73.26,73.14,73.15,246015.0,67.6711,67.6896,67.5787,67.5879,246015.0
2023-04-27 10:20:00,73.14,73.16,73.12,73.14,51475.0,67.5787,67.5972,67.5602,67.5787,51475.0
2023-04-27 10:25:00,73.13,73.13,73.08,73.11,54735.0,67.5694,67.5694,67.5232,67.551,54735.0
2023-04-27 10:30:00,73.12,73.14,73.1,73.13,75742.0,67.5602,67.5787,67.5417,67.5694,75742.0
2023-04-27 10:35:00,73.13,73.16,73.12,73.14,68781.0,67.5694,67.5972,67.5602,67.5787,68781.0
2023-04-27 10:40:00,73.15,73.16,73.08,73.11,73669.0,67.5879,67.5972,67.5232,67.551,73669.0
2023-04-27 10:45:00,73.1,73.13,73.09,73.13,155637.0,67.5417,67.5694,67.5325,67.5694,155637.0
2023-04-27 10:50:00,73.13,73.13,73.04,73.06,240874.0,67.5694,67.5694,67.4863,67.5048,240874.0
2023-04-27 10:55:00,73.06,73.07,73.01,73.05,129489.0,67.5048,67.514,67.4586,67.4955,129489.0
2023-04-27 11:00:00,73.06,73.09,73.05,73.06,120905.0,67.5048,67.5325,67.4955,67.5048,120905.0
2023-04-27 11:05:00,73.06,73.09,73.05,73.08,143918.0,67.5048,67.5325,67.4955,67.5232,143918.0
2023-04-27 11:10:00,73.09,73.1,73.04,73.05,188735.0,67.5325,67.5417,67.4863,67.4955,188735.0
2023-04-27 11:15:00,73.05,73.09,73.05,73.08,34473.0,67.4955,67.5325,67.4955,67.5232,34473.0
2023-04-27 11:20:00,73.08,73.17,73.07,73.17,180909.0,67.5232,67.6064,67.514,67.6064,180909.0
2023-04-27 11:25:00,73.16,73.24,73.16,73.24,322970.0,67.5972,67.6711,67.5972,67.6711,322970.0
2023-04-27 11:30:00,73.23,73.28,73.23,73.24,318770.0,67.6618,67.708,67.6618,67.6711,318770.0
2023-04-27 11:35:00,73.23,73.24,73.19,73.19,121237.0,67.6618,67.6711,67.6249,67.6249,121237.0
2023-04-27 11:40:00,73.19,73.21,73.17,73.17,249237.0,67.6249,67.6434,67.6064,67.6064,249237.0
2023-04-27 11:45:00,73.16,73.18,73.16,73.18,31180.0,67.5972,67.6156,67.5972,67.6156,31180.0
2023-04-27 11:50:00,73.17,73.19,73.16,73.17,116745.0,67.6064,67.6249,67.5972,67.6064,116745.0
2023-04-27 11:55:00,73.17,73.2,73.17,73.18,28381.0,67.6064,67.6341,67.6064,67.6156,28381.0
2023-04-27 12:00:00,73.18,73.23,73.17,73.21,152450.0,67.6156,67.6618,67.6064,67.6434,152450.0
2023-04-27 12:05:00,73.22,73.24,73.21,73.24,32929.0,67.6526,67.6711,67.6434,67.6711,32929.0
2023-04-27 12:10:00,73.24,73.25,73.22,73.23,18765.0,67.6711,67.6803,67.6526,67.6618,18765.0
2023-04-27 12:15:00,73.23,73.26,73.23,73.24,132789.0,67.6618,67.6896,67.6618,67.6711,132789.0
2023-04-27 12:20:00,73.24,73.25,73.21,73.24,24206.0,67.6711,67.6803,67.6434,67.6711,24206.0
2023-04-27 12:25:00,73.25,73.26,73.23,73.24,66928.0,67.6803,67.6896,67.6618,67.6711,66928.0
2023-04-27 12:30:00,73.25,73.26,73.24,73.26,18875.0,67.6803,67.6896,67.6711,67.6896,18875.0
2023-04-27 12:35:00,73.26,73.26,73.23,73.23,16105.0,67.6896,67.6896,67.6618,67.6618,16105.0
2023-04-27 12:40:00,73.23,73.27,73.23,73.26,90280.0,67.6618,67.6988,67.6618,67.6896,90280.0
2023-04-27 12:45:00,73.27,73.27,73.24,73.24,16104.0,67.6988,67.6988,67.6711,67.6711,16104.0
2023-04-27 12:50:00,73.25,73.26,73.24,73.24,42175.0,67.6803,67.6896,67.6711,67.6711,42175.0
2023-04-27 12:55:00,73.24,73.26,73.24,73.26,17100.0,67.6711,67.6896,67.6711,67.6896,17100.0
2023-04-27 13:00:00,73.26,73.28,73.24,73.28,57136.0,67.6896,67.708,67.6711,67.708,57136.0
2023-04-27 13:05:00,73.28,73.28,73.26,73.28,15295.0,67.708,67.708,67.6896,67.708,15295.0
2023-04-27 13:10:00,73.28,73.31,73.28,73.31,36415.0,67.708,67.7358,67.708,67.7358,36415.0
2023-04-27 13:15:00,73.31,73.33,73.3,73.32,44138.0,67.7358,67.7542,67.7265,67.745,44138.0
2023-04-27 13:20:00,73.32,73.33,73.31,73.33,11393.0,67.745,67.7542,67.7358,67.7542,11393.0
2023-04-27 13:25:00,73.33,73.35,73.32,73.34,21234.0,67.7542,67.7727,67.745,67.7635,21234.0
2023-04-27 13:30:00,73.35,73.39,73.35,73.38,51286.0,67.7727,67.8097,67.7727,67.8004,51286.0
2023-04-27 13:35:00,73.39,73.41,73.38,73.41,31280.0,67.8097,67.8281,67.8004,67.8281,31280.0
2023-04-27 13:40:00,73.41,73.42,73.4,73.42,49233.0,67.8281,67.8374,67.8189,67.8374,49233.0
2023-04-27 13:45:00,73.42,73.48,73.41,73.45,113726.0,67.8374,67.8928,67.8281,67.8651,113726.0
2023-04-27 13:50:00,73.45,73.47,73.45,73.45,51025.0,67.8651,67.8836,67.8651,67.8651,51025.0
2023-04-27 13:55:00,73.45,73.47,73.44,73.45,104270.0,67.8651,67.8836,67.8559,67.8651,104270.0
2023-04-27 14:00:00,73.45,73.46,73.43,73.44,28350.0,67.8651,67.8743,67.8466,67.8559,28350.0
2023-04-27 14:05:00,73.44,73.45,73.42,73.43,18665.0,67.8559,67.8651,67.8374,67.8466,18665.0
2023-04-27 14:10:00,73.42,73.45,73.42,73.43,27410.0,67.8374,67.8651,67.8374,67.8466,27410.0
2023-04-27 14:15:00,73.43,73.48,73.43,73.48,46909.0,67.8466,67.8928,67.8466,67.8928,46909.0
2023-04-27 14:20:00,73.48,73.48,73.46,73.47,90380.0,67.8928,67.8928,67.8743,67.8836,90380.0
2023-04-27 14:25:00,73.47,73.51,73.46,73.51,91263.0,67.8836,67.9205,67.8743,67.9205,91263.0
2023-04-27 14:30:00,73.51,73.54,73.5,73.53,76769.0,67.9205,67.9483,67.9113,67.939,76769.0
2023-04-27 14:35:00,73.53,73.54,73.49,73.52,183396.0,67.939,67.9483,67.9021,67.9298,183396.0
2023-04-27 14:40:00,73.52,73.53,73.5,73.53,97581.0,67.9298,67.939,67.9113,67.939,97581.0
2023-04-27 14:45:00,73.53,73.55,73.52,73.54,56839.0,67.939,67.9575,67.9298,67.9483,56839.0
2023-04-27 14:50:00,73.54,73.56,73.53,73.55,49270.0,67.9483,67.9667,67.939,67.9575,49270.0
2023-04-27 14:55:00,73.55,73.6,73.54,73.59,37803.0,67.9575,68.0037,67.9483,67.9945,37803.0
2023-04-27 15:00:00,73.59,73.61,73.58,73.61,83231.0,67.9945,68.0129,67.9852,68.0129,83231.0
2023-04-27 15:05:00,73.61,73.62,73.59,73.61,51308.0,68.0129,68.0222,67.9945,68.0129,51308.0
2023-04-27 15:10:00,73.61,73.61,73.57,73.58,172764.0,68.0129,68.0129,67.976,67.9852,172764.0
2023-04-27 15:15:00,73.58,73.62,73.57,73.62,137023.0,67.9852,68.0222,67.976,68.0222,137023.0
2023-04-27 15:20:00,73.62,73.64,73.6,73.61,179363.0,68.0222,68.0407,68.0037,68.0129,179363.0
2023-04-27 15:25:00,73.61,73.62,73.59,73.6,188500.0,68.0129,68.0222,67.9945,68.0037,188500.0
2023-04-27 15:30:00,73.6,73.6,73.58,73.59,95293.0,68.0037,68.0037,67.9852,67.9945,95293.0
2023-04-27 15:35:00,73.58,73.59,73.55,73.56,146094.0,67.9852,67.9945,67.9575,67.9667,146094.0
2023-04-27 15:40:00,73.56,73.61,73.56,73.59,516222.0,67.9667,68.0129,67.9667,67.9945,516222.0
2023-04-27 15:45:00,73.59,73.63,73.59,73.62,346458.0,67.9945,68.0314,67.9945,68.0222,346458.0
2023-04-27 15:50:00,73.62,73.64,73.59,73.63,552168.0,68.0222,68.0407,67.9945,68.0314,552168.0
2023-04-27 15:55:00,73.63,73.66,73.6,73.64,1845426.0,68.0314,68.0591,68.0037,68.0407,1845426.0
2023-04-28 09:30:00,73.03,73.12,73.03,73.08,308684.0,67.477,67.5602,67.477,67.5232,308684.0
2023-04-28 09:35:00,73.09,73.13,73.09,73.1,139768.0,67.5325,67.5694,67.5325,67.5417,139768.0
2023-04-28 09:40:00,73.11,73.12,73.01,73.03,308826.0,67.551,67.5602,67.4586,67.477,308826.0
2023-04-28 09:45:00,73.03,73.15,73.03,73.12,200249.0,67.477,67.5879,67.477,67.5602,200249.0
2023-04-28 09:50:00,73.12,73.13,73.08,73.13,187345.0,67.5602,67.5694,67.5232,67.5694,187345.0
2023-04-28 09:55:00,73.13,73.17,73.11,73.12,150936.0,67.5694,67.6064,67.551,67.5602,150936.0
2023-04-28 10:00:00,73.12,73.18,73.08,73.18,215542.0,67.5602,67.6156,67.5232,67.6156,215542.0
2023-04-28 10:05:00,73.17,73.24,73.16,73.23,162497.0,67.6064,67.6711,67.5972,67.6618,162497.0
2023-04-28 10:10:00,73.23,73.28,73.21,73.27,339550.0,67.6618,67.708,67.6434,67.6988,339550.0
2023-04-28 10:15:00,73.27,73.29,73.25,73.29,121328.0,67.6988,67.7173,67.6803,67.7173,121328.0
2023-04-28 10:20:00,73.29,73.33,73.26,73.33,265178.0,67.7173,67.7542,67.6896,67.7542,265178.0
2023-04-28 10:25:00,73.33,73.35,73.29,73.32,223413.0,67.7542,67.7727,67.7173,67.745,223413.0
2023-04-28 10:30:00,73.33,73.35,73.27,73.33,199306.0,67.7542,67.7727,67.6988,67.7542,199306.0
2023-04-28 10:35:00,73.33,73.35,73.29,73.33,265303.0,67.7542,67.7727,67.7173,67.7542,265303.0
2023-04-28 10:40:00,73.33,73.38,73.31,73.37,158984.0,67.7542,67.8004,67.7358,67.7912,158984.0
2023-04-28 10:45:00,73.37,73.42,73.35,73.42,131078.0,67.7912,67.8374,67.7727,67.8374,131078.0
2023-04-28 10:50:00,73.42,73.47,73.38,73.46,127888.0,67.8374,67.8836,67.8004,67.8743,127888.0
2023-04-28 10:55:00,73.46,73.47,73.32,73.35,428357.0,67.8743,67.8836,67.745,67.7727,428357.0
2023-04-28 11:00:00,73.36,73.36,73.27,73.3,311342.0,67.782,67.782,67.6988,67.7265,311342.0
2023-04-28 11:05:00,73.3,73.38,73.29,73.35,83739.0,67.7265,67.8004,67.7173,67.7727,83739.0
2023-04-28 11:10:00,73.36,73.38,73.34,73.36,105747.0,67.782,67.8004,67.7635,67.782,105747.0
2023-04-28 11:15:00,73.36,73.41,73.35,73.4,216700.0,67.782,67.8281,67.7727,67.8189,216700.0
2023-04-28 11:20:00,73.4,73.44,73.37,73.42,76384.0,67.8189,67.8559,67.7912,67.8374,76384.0
2023-04-28 11:25:00,73.42,73.48,73.42,73.45,152534.0,67.8374,67.8928,67.8374,67.8651,152534.0
2023-04-28 11:30:00,73.45,73.56,73.45,73.53,361139.0,67.8651,67.9667,67.8651,67.939,361139.0
2023-04-28 11:35:00,73.53,73.55,73.51,73.54,38387.0,67.939,67.9575,67.9205,67.9483,38387.0
2023-04-28 11:40:00,73.54,73.57,73.53,73.55,151927.0,67.9483,67.976,67.939,67.9575,151927.0
2023-04-28 11:45:00,73.56,73.57,73.52,73.56,46555.0,67.9667,67.976,67.9298,67.9667,46555.0
2023-04-28 11:50:00,73.56,73.59,73.55,73.56,59175.0,67.9667,67.9945,67.9575,67.9667,59175.0
2023-04-28 11:55:00,73.56,73.61,73.56,73.6,34306.0,67.9667,68.0129,67.9667,68.0037,34306.0
2023-04-28 12:00:00,73.6,73.61,73.56,73.56,84453.0,68.0037,68.0129,67.9667,67.9667,84453.0
2023-04-28 12:05:00,73.57,73.6,73.56,73.57,27969.0,67.976,68.0037,67.9667,67.976,27969.0
2023-04-28 12:10:00,73.58,73.6,73.57,73.58,21495.0,67.9852,68.0037,67.976,67.9852,21495.0
2023-04-28 12:15:00,73.57,73.57,73.54,73.56,82710.0,67.976,67.976,67.9483,67.9667,82710.0
2023-04-28 12:20:00,73.55,73.58,73.53,73.57,49833.0,67.9575,67.9852,67.939,67.976,49833.0
2023-04-28 12:25:00,73.58,73.58,73.54,73.56,35040.0,67.9852,67.9852,67.9483,67.9667,35040.0
2023-04-28 12:30:00,73.56,73.6,73.56,73.56,63103.0,67.9667,68.0037,67.9667,67.9667,63103.0
2023-04-28 12:35:00,73.56,73.56,73.53,73.55,34371.0,67.9667,67.9667,67.939,67.9575,34371.0
2023-04-28 12:40:00,73.55,73.57,73.54,73.56,44623.0,67.9575,67.976,67.9483,67.9667,44623.0
2023-04-28 12:45:00,73.56,73.58,73.55,73.58,27857.0,67.9667,67.9852,67.9575,67.9852,27857.0
2023-04-28 12:50:00,73.58,73.58,73.55,73.58,30827.0,67.9852,67.9852,67.9575,67.9852,30827.0
2023-04-28 12:55:00,73.58,73.61,73.57,73.6,55790.0,67.9852,68.0129,67.976,68.0037,55790.0
2023-04-28 13:00:00,73.6,73.6,73.52,73.57,47321.0,68.0037,68.0037,67.9298,67.976,47321.0
2023-04-28 13:05:00,73.57,73.59,73.56,73.57,60352.0,67.976,67.9945,67.9667,67.976,60352.0
2023-04-28 13:10:00,73.56,73.6,73.55,73.59,79103.0,67.9667,68.0037,67.9575,67.9945,79103.0
2023-04-28 13:15:00,73.59,73.61,73.58,73.59,36700.0,67.9945,68.0129,67.9852,67.9945,36700.0
2023-04-28 13:20:00,73.59,73.6,73.57,73.59,46889.0,67.9945,68.0037,67.976,67.9945,46889.0
2023-04-28 13:25:00,73.58,73.62,73.58,73.62,105441.0,67.9852,68.0222,67.9852,68.0222,105441.0
2023-04-28 13:30:00,73.62,73.63,73.6,73.6,66726.0,68.0222,68.0314,68.0037,68.0037,66726.0
2023-04-28 13:35:00,73.6,73.61,73.55,73.59,176173.0,68.0037,68.0129,67.9575,67.9945,176173.0
2023-04-28 13:40:00,73.58,73.61,73.58,73.59,162413.0,67.9852,68.0129,67.9852,67.9945,162413.0
2023-04-28 13:45:00,73.59,73.61,73.57,73.58,55782.0,67.9945,68.0129,67.976,67.9852,55782.0
2023-04-28 13:50:00,73.58,73.58,73.55,73.57,117166.0,67.9852,67.9852,67.9575,67.976,117166.0
2023-04-28 13:55:00,73.56,73.57,73.54,73.56,74279.0,67.9667,67.976,67.9483,67.9667,74279.0
2023-04-28 14:00:00,73.56,73.6,73.55,73.59,202440.0,67.9667,68.0037,67.9575,67.9945,202440.0
2023-04-28 14:05:00,73.6,73.6,73.56,73.56,111207.0,68.0037,68.0037,67.9667,67.9667,111207.0
2023-04-28 14:10:00,73.56,73.57,73.52,73.54,234895.0,67.9667,67.976,67.9298,67.9483,234895.0
2023-04-28 14:15:00,73.54,73.57,73.53,73.55,77055.0,67.9483,67.976,67.939,67.9575,77055.0
2023-04-28 14:20:00,73.55,73.55,73.51,73.53,131056.0,67.9575,67.9575,67.9205,67.939,131056.0
2023-04-28 14:25:00,73.52,73.53,73.49,73.51,85841.0,67.9298,67.939,67.9021,67.9205,85841.0
2023-04-28 14:30:00,73.51,73.52,73.49,73.51,207660.0,67.9205,67.9298,67.9021,67.9205,207660.0
2023-04-28 14:35:00,73.51,73.51,73.46,73.47,102138.0,67.9205,67.9205,67.8743,67.8836,102138.0
2023-04-28 14:40:00,73.47,73.49,73.44,73.47,269193.0,67.8836,67.9021,67.8559,67.8836,269193.0
2023-04-28 14:45:00,73.47,73.48,73.44,73.45,251526.0,67.8836,67.8928,67.8559,67.8651,251526.0
2023-04-28 14:50:00,73.45,73.48,73.44,73.47,194627.0,67.8651,67.8928,67.8559,67.8836,194627.0
2023-04-28 14:55:00,73.46,73.5,73.46,73.5,122056.0,67.8743,67.9113,67.8743,67.9113,122056.0
2023-04-28 15:00:00,73.5,73.51,73.48,73.48,154329.0,67.9113,67.9205,67.8928,67.8928,154329.0
2023-04-28 15:05:00,73.48,73.49,73.45,73.46,120461.0,67.8928,67.9021,67.8651,67.8743,120461.0
2023-04-28 15:10:00,73.46,73.49,73.46,73.48,163141.0,67.8743,67.9021,67.8743,67.8928,163141.0
2023-04-28 15:15:00,73.48,73.53,73.47,73.53,134984.0,67.8928,67.939,67.8836,67.939,134984.0
2023-04-28 15:20:00,73.53,73.53,73.47,73.48,264880.0,67.939,67.939,67.8836,67.8928,264880.0
2023-04-28 15:25:00,73.48,73.48,73.45,73.45,184313.0,67.8928,67.8928,67.8651,67.8651,184313.0
2023-04-28 15:30:00,73.46,73.47,73.45,73.45,183511.0,67.8743,67.8836,67.8651,67.8651,183511.0
2023-04-28 15:35:00,73.45,73.47,73.45,73.46,201706.0,67.8651,67.8836,67.8651,67.8743,201706.0
2023-04-28 15:40:00,73.46,73.5,73.45,73.5,347936.0,67.8743,67.9113,67.8651,67.9113,347936.0
2023-04-28 15:45:00,73.49,73.53,73.46,73.51,220404.0,67.9021,67.939,67.8743,67.9205,220404.0
2023-04-28 15:50:00,73.51,73.56,73.49,73.53,615891.0,67.9205,67.9667,67.9021,67.939,615891.0
2023-04-28 15:55:00,73.54,73.62,73.53,73.62,1960151.0,67.9483,68.0222,67.939,68.0222,1960151.0
2023-05-01 09:30:00,73.69,73.75,73.58,73.61,950663.0,68.0869,68.1423,67.9852,68.0129,950663.0
2023-05-01 09:35:00,73.62,73.73,73.61,73.73,255923.0,68.0222,68.1238,68.0129,68.1238,255923.0
2023-05-01 09:40:00,73.73,73.75,73.7,73.73,5779546.0,68.1238,68.1423,68.0961,68.1238,5779546.0
2023-05-01 09:45:00,73.74,73.84,73.73,73.83,265045.0,68.1331,68.2255,68.1238,68.2162,265045.0
2023-05-01 09:50:00,73.84,73.89,73.83,73.84,249070.0,68.2255,68.2717,68.2162,68.2255,249070.0
2023-05-01 09:55:00,73.84,73.85,73.8,73.82,221586.0,68.2255,68.2347,68.1885,68.207,221586.0
2023-05-01 10:00:00,73.81,73.81,73.63,73.66,340248.0,68.1977,68.1977,68.0314,68.0591,340248.0
2023-05-01 10:05:00,73.65,73.68,73.61,73.68,98476.0,68.0499,68.0776,68.0129,68.0776,98476.0
2023-05-01 10:10:00,73.69,73.71,73.63,73.65,228668.0,68.0869,68.1053,68.0314,68.0499,228668.0
2023-05-01 10:15:00,73.64,73.71,73.63,73.67,147590.0,68.0407,68.1053,68.0314,68.0684,147590.0
2023-05-01 10:20:00,73.67,73.68,73.56,73.58,203231.0,68.0684,68.0776,67.9667,67.9852,203231.0
2023-05-01 10:25:00,73.59,73.6,73.56,73.58,67034.0,67.9945,68.0037,67.9667,67.9852,67034.0
2023-05-01 10:30:00,73.58,73.63,73.57,73.63,86859.0,67.9852,68.0314,67.976,68.0314,86859.0
2023-05-01 10:35:00,73.62,73.68,73.61,73.67,104212.0,68.0222,68.0776,68.0129,68.0684,104212.0
2023-05-01 10:40:00,73.67,73.67,73.6,73.65,85677.0,68.0684,68.0684,68.0037,68.0499,85677.0
2023-05-01 10:45:00,73.65,73.71,73.64,73.7,69131.0,68.0499,68.1053,68.0407,68.0961,69131.0
2023-05-01 10:50:00,73.71,73.71,73.65,73.67,61256.0,68.1053,68.1053,68.0499,68.0684,61256.0
2023-05-01 10:55:00,73.67,73.7,73.66,73.69,113535.0,68.0684,68.0961,68.0591,68.0869,113535.0
2023-05-01 11:00:00,73.69,73.71,73.62,73.64,84639.0,68.0869,68.1053,68.0222,68.0407,84639.0
2023-05-01 11:05:00,73.65,73.67,73.61,73.63,72666.0,68.0499,68.0684,68.0129,68.0314,72666.0
2023-05-01 11:10:00,73.62,73.63,73.58,73.61,504795.0,68.0222,68.0314,67.9852,68.0129,504795.0
2023-05-01 11:15:00,73.61,73.61,73.53,73.58,273805.0,68.0129,68.0129,67.939,67.9852,273805.0
2023-05-01 11:20:00,73.58,73.6,73.52,73.54,167162.0,67.9852,68.0037,67.9298,67.9483,167162.0
2023-05-01 11:25:00,73.53,73.56,73.5,73.53,66318.0,67.939,67.9667,67.9113,67.939,66318.0
2023-05-01 11:30:00,73.54,73.55,73.51,73.53,120423.0,67.9483,67.9575,67.9205,67.939,120423.0
2023-05-01 11:35:00,73.53,73.57,73.53,73.55,120958.0,67.939,67.976,67.939,67.9575,120958.0
2023-05-01 11:40:00,73.55,73.55,73.49,73.53,145250.0,67.9575,67.9575,67.9021,67.939,145250.0
2023-05-01 11:45:00,73.54,73.57,73.54,73.55,125982.0,67.9483,67.976,67.9483,67.9575,125982.0
2023-05-01 11:50:00,73.54,73.55,73.52,73.53,169936.0,67.9483,67.9575,67.9298,67.939,169936.0
2023-05-01 11:55:00,73.53,73.56,73.51,73.55,89985.0,67.939,67.9667,67.9205,67.9575,89985.0
2023-05-01 12:00:00,73.55,73.59,73.54,73.59,100571.0,67.9575,67.9945,67.9483,67.9945,100571.0
2023-05-01 12:05:00,73.59,73.6,73.55,73.59,315097.0,67.9945,68.0037,67.9575,67.9945,315097.0
2023-05-01 12:10:00,73.59,73.6,73.55,73.56,113423.0,67.9945,68.0037,67.9575,67.9667,113423.0
2023-05-01 12:15:00,73.56,73.59,73.56,73.59,46337.0,67.9667,67.9945,67.9667,67.9945,46337.0
2023-05-01 12:20:00,73.59,73.6,73.58,73.59,29128.0,67.9945,68.0037,67.9852,67.9945,29128.0
2023-05-01 12:25:00,73.59,73.63,73.58,73.62,166375.0,67.9945,68.0314,67.9852,68.0222,166375.0
2023-05-01 12:30:00,73.63,73.68,73.62,73.67,108221.0,68.0314,68.0776,68.0222,68.0684,108221.0
2023-05-01 12:35:00,73.67,73.71,73.66,73.69,109176.0,68.0684,68.1053,68.0591,68.0869,109176.0
2023-05-01 12:40:00,73.7,73.71,73.68,73.68,82836.0,68.0961,68.1053,68.0776,68.0776,82836.0
2023-05-01 12:45:00,73.68,73.69,73.66,73.68,75765.0,68.0776,68.0869,68.0591,68.0776,75765.0
2023-05-01 12:50:00,73.68,73.69,73.67,73.69,70598.0,68.0776,68.0869,68.0684,68.0869,70598.0
2023-05-01 12:55:00,73.69,73.69,73.66,73.68,84006.0,68.0869,68.0869,68.0591,68.0776,84006.0
2023-05-01 13:00:00,73.69,73.7,73.67,73.69,91964.0,68.0869,68.0961,68.0684,68.0869,91964.0
2023-05-01 13:05:00,73.69,73.7,73.67,73.69,68688.0,68.0869,68.0961,68.0684,68.0869,68688.0
2023-05-01 13:10:00,73.68,73.72,73.68,73.7,132440.0,68.0776,68.1146,68.0776,68.0961,132440.0
2023-05-01 13:15:00,73.7,73.72,73.69,73.7,95982.0,68.0961,68.1146,68.0869,68.0961,95982.0
2023-05-01 13:20:00,73.7,73.73,73.7,73.73,64343.0,68.0961,68.1238,68.0961,68.1238,64343.0
2023-05-01 13:25:00,73.72,73.73,73.7,73.7,195650.0,68.1146,68.1238,68.0961,68.0961,195650.0
2023-05-01 13:30:00,73.7,73.71,73.67,73.7,155179.0,68.0961,68.1053,68.0684,68.0961,155179.0
2023-05-01 13:35:00,73.7,73.71,73.66,73.69,134878.0,68.0961,68.1053,68.0591,68.0869,134878.0
2023-05-01 13:40:00,73.7,73.74,73.69,73.7,150208.0,68.0961,68.1331,68.0869,68.0961,150208.0
2023-05-01 13:45:00,73.7,73.75,73.7,73.73,79140.0,68.0961,68.1423,68.0961,68.1238,79140.0
2023-05-01 13:50:00,73.74,73.76,73.73,73.76,27514.0,68.1331,68.1515,68.1238,68.1515,27514.0
2023-05-01 13:55:00,73.75,73.77,73.73,73.76,90069.0,68.1423,68.1608,68.1238,68.1515,90069.0
2023-05-01 14:00:00,73.76,73.79,73.76,73.77,69827.0,68.1515,68.1793,68.1515,68.1608,69827.0
2023-05-01 14:05:00,73.77,73.79,73.74,73.79,63594.0,68.1608,68.1793,68.1331,68.1793,63594.0
2023-05-01 14:10:00,73.79,73.79,73.76,73.78,39065.0,68.1793,68.1793,68.1515,68.17,39065.0
2023-05-01 14:15:00,73.78,73.78,73.75,73.77,57913.0,68.17,68.17,68.1423,68.1608,57913.0
2023-05-01 14:20:00,73.77,73.78,73.75,73.76,103837.0,68.1608,68.17,68.1423,68.1515,103837.0
2023-05-01 14:25:00,73.76,73.77,73.75,73.76,45418.0,68.1515,68.1608,68.1423,68.1515,45418.0
2023-05-01 14:30:00,73.76,73.76,73.63,73.65,276834.0,68.1515,68.1515,68.0314,68.0499,276834.0
2023-05-01 14:35:00,73.64,73.64,73.58,73.63,201099.0,68.0407,68.0407,67.9852,68.0314,201099.0
2023-05-01 14:40:00,73.62,73.63,73.58,73.62,176597.0,68.0222,68.0314,67.9852,68.0222,176597.0
2023-05-01 14:45:00,73.62,73.63,73.59,73.61,118434.0,68.0222,68.0314,67.9945,68.0129,118434.0
2023-05-01 14:50:00,73.61,73.61,73.58,73.61,168422.0,68.0129,68.0129,67.9852,68.0129,168422.0
2023-05-01 14:55:00,73.61,73.65,73.6,73.64,169807.0,68.0129,68.0499,68.0037,68.0407,169807.0
2023-05-01 15:00:00,73.64,73.65,73.58,73.59,174589.0,68.0407,68.0499,67.9852,67.9945,174589.0
2023-05-01 15:05:00,73.59,73.62,73.59,73.6,150158.0,67.9945,68.0222,67.9945,68.0037,150158.0
2023-05-01 15:10:00,73.6,73.61,73.58,73.59,174616.0,68.0037,68.0129,67.9852,67.9945,174616.0
2023-05-01 15:15:00,73.58,73.59,73.54,73.57,206573.0,67.9852,67.9945,67.9483,67.976,206573.0
2023-05-01 15:20:00,73.58,73.6,73.57,73.59,301919.0,67.9852,68.0037,67.976,67.9945,301919.0
2023-05-01 15:25:00,73.59,73.59,73.57,73.58,174032.0,67.9945,67.9945,67.976,67.9852,174032.0
2023-05-01 15:30:00,73.58,73.6,73.57,73.58,233956.0,67.9852,68.0037,67.976,67.9852,233956.0
2023-05-01 15:35:00,73.58,73.58,73.52,73.52,253083.0,67.9852,67.9852,67.9298,67.9298,253083.0
2023-05-01 15:40:00,73.53,73.55,73.51,73.52,291310.0,67.939,67.9575,67.9205,67.9298,291310.0
2023-05-01 15:45:00,73.52,73.55,73.51,73.53,425065.0,67.9298,67.9575,67.9205,67.939,425065.0
2023-05-01 15:50:00,73.53,73.58,73.5,73.55,789796.0,67.939,67.9852,67.9113,67.9575,789796.0
2023-05-01 15:55:00,73.56,73.61,73.5,73.51,2008078.0,67.9667,68.0129,67.9113,67.9205,2008078.0
2023-05-02 09:30:00,72.83,72.83,72.72,72.78,459400.0,67.2923,67.2923,67.1906,67.2461,459400.0
2023-05-02 09:35:00,72.78,72.78,72.71,72.76,328863.0,67.2461,67.2461,67.1814,67.2276,328863.0
2023-05-02 09:40:00,72.77,72.79,72.74,72.77,296216.0,67.2368,67.2553,67.2091,67.2368,296216.0
2023-05-02 09:45:00,72.76,72.79,72.73,72.73,115451.0,67.2276,67.2553,67.1999,67.1999,115451.0
2023-05-02 09:50:00,72.73,72.77,72.71,72.74,92576.0,67.1999,67.2368,67.1814,67.2091,92576.0
2023-05-02 09:55:00,72.74,72.74,72.64,72.68,226494.0,67.2091,67.2091,67.1167,67.1537,226494.0
2023-05-02 10:00:00,72.69,72.81,72.69,72.7,359171.0,67.1629,67.2738,67.1629,67.1721,359171.0
2023-05-02 10:05:00,72.69,72.71,72.59,72.61,304976.0,67.1629,67.1814,67.0705,67.089,304976.0
2023-05-02 10:10:00,72.61,72.63,72.49,72.55,358724.0,67.089,67.1075,66.9781,67.0335,358724.0
2023-05-02 10:15:00,72.55,72.58,72.5,72.52,230129.0,67.0335,67.0613,66.9873,67.0058,230129.0
2023-05-02 10:20:00,72.53,72.53,72.46,72.49,291968.0,67.0151,67.0151,66.9504,66.9781,291968.0
2023-05-02 10:25:00,72.49,72.55,72.46,72.5,190982.0,66.9781,67.0335,66.9504,66.9873,190982.0
2023-05-02 10:30:00,72.5,72.6,72.47,72.56,457190.0,66.9873,67.0797,66.9596,67.0428,457190.0
2023-05-02 10:35:00,72.56,72.6,72.52,72.56,162318.0,67.0428,67.0797,67.0058,67.0428,162318.0
2023-05-02 10:40:00,72.57,72.63,72.54,72.56,105712.0,67.052,67.1075,67.0243,67.0428,105712.0
2023-05-02 10:45:00,72.56,72.59,72.5,72.53,129657.0,67.0428,67.0705,66.9873,67.0151,129657.0
2023-05-02 10:50:00,72.53,72.56,72.44,72.48,236658.0,67.0151,67.0428,66.9319,66.9689,236658.0
2023-05-02 10:55:00,72.48,72.49,72.42,72.44,246343.0,66.9689,66.9781,66.9134,66.9319,246343.0
2023-05-02 11:00:00,72.44,72.47,72.39,72.47,366073.0,66.9319,66.9596,66.8857,66.9596,366073.0
2023-05-02 11:05:00,72.47,72.49,72.41,72.44,109503.0,66.9596,66.9781,66.9042,66.9319,109503.0
2023-05-02 11:10:00,72.45,72.47,72.42,72.44,39004.0,66.9411,66.9596,66.9134,66.9319,39004.0
2023-05-02 11:15:00,72.44,72.49,72.41,72.41,121587.0,66.9319,66.9781,66.9042,66.9042,121587.0
2023-05-02 11:20:00,72.42,72.44,72.39,72.4,114357.0,66.9134,66.9319,66.8857,66.8949,114357.0
2023-05-02 11:25:00,72.41,72.45,72.37,72.38,168733.0,66.9042,66.9411,66.8672,66.8765,168733.0
2023-05-02 11:30:00,72.38,72.41,72.33,72.39,389914.0,66.8765,66.9042,66.8303,66.8857,389914.0
2023-05-02 11:35:00,72.4,72.47,72.4,72.46,397627.0,66.8949,66.9596,66.8949,66.9504,397627.0
2023-05-02 11:40:00,72.46,72.51,72.46,72.51,184599.0,66.9504,66.9966,66.9504,66.9966,184599.0
2023-05-02 11:45:00,72.5,72.54,72.48,72.51,131858.0,66.9873,67.0243,66.9689,66.9966,131858.0
2023-05-02 11:50:00,72.51,72.52,72.45,72.5,211605.0,66.9966,67.0058,66.9411,66.9873,211605.0
2023-05-02 11:55:00,72.51,72.53,72.49,72.52,70918.0,66.9966,67.0151,66.9781,67.0058,70918.0
2023-05-02 12:00:00,72.52,72.54,72.49,72.53,66435.0,67.0058,67.0243,66.9781,67.0151,66435.0
2023-05-02 12:05:00,72.53,72.58,72.51,72.56,39140.0,67.0151,67.0613,66.9966,67.0428,39140.0
2023-05-02 12:10:00,72.56,72.57,72.52,72.56,119815.0,67.0428,67.052,67.0058,67.0428,119815.0
2023-05-02 12:15:00,72.56,72.56,72.5,72.55,269486.0,67.0428,67.0428,66.9873,67.0335,269486.0
2023-05-02 12:20:00,72.55,72.57,72.51,72.57,40447.0,67.0335,67.052,66.9966,67.052,40447.0
2023-05-02 12:25:00,72.56,72.59,72.56,72.59,63310.0,67.0428,67.0705,67.0428,67.0705,63310.0
2023-05-02 12:30:00,72.58,72.59,72.55,72.55,56203.0,67.0613,67.0705,67.0335,67.0335,56203.0
2023-05-02 12:35:00,72.55,72.61,72.54,72.59,131215.0,67.0335,67.089,67.0243,67.0705,131215.0
2023-05-02 12:40:00,72.59,72.61,72.58,72.61,46610.0,67.0705,67.089,67.0613,67.089,46610.0
2023-05-02 12:45:00,72.61,72.63,72.6,72.62,54211.0,67.089,67.1075,67.0797,67.0982,54211.0
2023-05-02 12:50:00,72.62,72.66,72.62,72.64,26813.0,67.0982,67.1352,67.0982,67.1167,26813.0
2023-05-02 12:55:00,72.64,72.65,72.61,72.64,22101.0,67.1167,67.1259,67.089,67.1167,22101.0
2023-05-02 13:00:00,72.65,72.66,72.62,72.65,94440.0,67.1259,67.1352,67.0982,67.1259,94440.0
2023-05-02 13:05:00,72.66,72.68,72.65,72.65,42108.0,67.1352,67.1537,67.1259,67.1259,42108.0
2023-05-02 13:10:00,72.65,72.67,72.62,72.63,39525.0,67.1259,67.1444,67.0982,67.1075,39525.0
2023-05-02 13:15:00,72.63,72.66,72.62,72.64,137474.0,67.1075,67.1352,67.0982,67.1167,137474.0
2023-05-02 13:20:00,72.65,72.67,72.64,72.67,53864.0,67.1259,67.1444,67.1167,67.1444,53864.0
2023-05-02 13:25:00,72.67,72.68,72.66,72.67,53822.0,67.1444,67.1537,67.1352,67.1444,53822.0
2023-05-02 13:30:00,72.66,72.69,72.66,72.67,158268.0,67.1352,67.1629,67.1352,67.1444,158268.0
2023-05-02 13:35:00,72.68,72.71,72.67,72.7,38043.0,67.1537,67.1814,67.1444,67.1721,38043.0
2023-05-02 13:40:00,72.7,72.72,72.69,72.7,24893.0,67.1721,67.1906,67.1629,67.1721,24893.0
2023-05-02 13:45:00,72.71,72.75,72.71,72.75,52589.0,67.1814,67.2183,67.1814,67.2183,52589.0
2023-05-02 13:50:00,72.75,72.78,72.74,72.76,62721.0,67.2183,67.2461,67.2091,67.2276,62721.0
2023-05-02 13:55:00,72.76,72.76,72.72,72.72,89386.0,67.2276,67.2276,67.1906,67.1906,89386.0
2023-05-02 14:00:00,72.73,72.73,72.68,72.7,58280.0,67.1999,67.1999,67.1537,67.1721,58280.0
2023-05-02 14:05:00,72.7,72.72,72.69,72.69,127385.0,67.1721,67.1906,67.1629,67.1629,127385.0
2023-05-02 14:10:00,72.7,72.7,72.64,72.65,69464.0,67.1721,67.1721,67.1167,67.1259,69464.0
2023-05-02 14:15:00,72.65,72.7,72.64,72.69,67517.0,67.1259,67.1721,67.1167,67.1629,67517.0
2023-05-02 14:20:00,72.69,72.7,72.67,72.68,47789.0,67.1629,67.1721,67.1444,67.1537,47789.0
2023-05-02 14:25:00,72.68,72.71,72.66,72.7,38964.0,67.1537,67.1814,67.1352,67.1721,38964.0
2023-05-02 14:30:00,72.7,72.71,72.67,72.69,43260.0,67.1721,67.1814,67.1444,67.1629,43260.0
2023-05-02 14:35:00,72.69,72.73,72.68,72.71,45461.0,67.1629,67.1999,67.1537,67.1814,45461.0
2023-05-02 14:40:00,72.71,72.71,72.67,72.69,118338.0,67.1814,67.1814,67.1444,67.1629,118338.0
2023-05-02 14:45:00,72.7,72.75,72.69,72.73,63216.0,67.1721,67.2183,67.1629,67.1999,63216.0
2023-05-02 14:50:00,72.73,72.76,72.73,72.75,61087.0,67.1999,67.2276,67.1999,67.2183,61087.0
2023-05-02 14:55:00,72.75,72.77,72.74,72.76,77755.0,67.2183,67.2368,67.2091,67.2276,77755.0
2023-05-02 15:00:00,72.76,72.78,72.73,72.75,75394.0,67.2276,67.2461,67.1999,67.2183,75394.0
2023-05-02 15:05:00,72.75,72.78,72.74,72.78,88195.0,67.2183,67.2461,67.2091,67.2461,88195.0
2023-05-02 15:10:00,72.78,72.82,72.77,72.81,161135.0,67.2461,67.283,67.2368,67.2738,161135.0
2023-05-02 15:15:00,72.81,72.82,72.74,72.78,207041.0,67.2738,67.283,67.2091,67.2461,207041.0
2023-05-02 15:20:00,72.78,72.82,72.77,72.78,60904.0,67.2461,67.283,67.2368,67.2461,60904.0
2023-05-02 15:25:00,72.78,72.82,72.78,72.81,81207.0,67.2461,67.283,67.2461,67.2738,81207.0
2023-05-02 15:30:00,72.8,72.81,72.74,72.76,105408.0,67.2645,67.2738,67.2091,67.2276,105408.0
2023-05-02 15:35:00,72.75,72.8,72.74,72.78,115862.0,67.2183,67.2645,67.2091,67.2461,115862.0
2023-05-02 15:40:00,72.78,72.81,72.76,72.8,179474.0,67.2461,67.2738,67.2276,67.2645,179474.0
2023-05-02 15:45:00,72.8,72.8,72.76,72.77,197980.0,67.2645,67.2645,67.2276,67.2368,197980.0
2023-05-02 15:50:00,72.77,72.84,72.76,72.82,305434.0,67.2368,67.3015,67.2276,67.283,305434.0
2023-05-02 15:55:00,72.83,72.84,72.76,72.76,653953.0,67.2923,67.3015,67.2276,67.2276,653953.0
2023-05-03 09:30:00,73.04,73.06,73.0,73.02,297966.0,67.4863,67.5048,67.4493,67.4678,297966.0
2023-05-03 09:35:00,73.02,73.04,72.99,73.01,232075.0,67.4678,67.4863,67.4401,67.4586,232075.0
2023-05-03 09:40:00,73.01,73.04,72.98,73.01,178324.0,67.4586,67.4863,67.4308,67.4586,178324.0
2023-05-03 09:45:00,73.01,73.05,72.98,73.04,235255.0,67.4586,67.4955,67.4308,67.4863,235255.0
2023-05-03 09:50:00,73.04,73.11,73.04,73.08,150734.0,67.4863,67.551,67.4863,67.5232,150734.0
2023-05-03 09:55:00,73.08,73.08,72.99,73.02,475817.0,67.5232,67.5232,67.4401,67.4678,475817.0
2023-05-03 10:00:00,73.02,73.1,73.02,73.08,271568.0,67.4678,67.5417,67.4678,67.5232,271568.0
2023-05-03 10:05:00,73.09,73.1,73.06,73.09,60331.0,67.5325,67.5417,67.5048,67.5325,60331.0
2023-05-03 10:10:00,73.08,73.13,73.06,73.1,123069.0,67.5232,67.5694,67.5048,67.5417,123069.0
2023-05-03 10:15:00,73.1,73.13,73.07,73.09,85994.0,67.5417,67.5694,67.514,67.5325,85994.0
2023-05-03 10:20:00,73.09,73.15,73.09,73.12,64673.0,67.5325,67.5879,67.5325,67.5602,64673.0
2023-05-03 10:25:00,73.12,73.13,73.07,73.09,149594.0,67.5602,67.5694,67.514,67.5325,149594.0
2023-05-03 10:30:00,73.09,73.12,73.08,73.12,161531.0,67.5325,67.5602,67.5232,67.5602,161531.0
2023-05-03 10:35:00,73.12,73.13,73.1,73.11,242393.0,67.5602,67.5694,67.5417,67.551,242393.0
2023-05-03 10:40:00,73.11,73.14,73.1,73.14,202233.0,67.551,67.5787,67.5417,67.5787,202233.0
2023-05-03 10:45:00,73.15,73.15,73.06,73.12,262079.0,67.5879,67.5879,67.5048,67.5602,262079.0
2023-05-03 10:50:00,73.12,73.18,73.12,73.14,121050.0,67.5602,67.6156,67.5602,67.5787,121050.0
2023-05-03 10:55:00,73.14,73.16,73.12,73.14,154549.0,67.5787,67.5972,67.5602,67.5787,154549.0
2023-05-03 11:00:00,73.14,73.15,73.09,73.13,212893.0,67.5787,67.5879,67.5325,67.5694,212893.0
2023-05-03 11:05:00,73.13,73.15,73.08,73.1,225570.0,67.5694,67.5879,67.5232,67.5417,225570.0
2023-05-03 11:10:00,73.09,73.15,73.09,73.15,168167.0,67.5325,67.5879,67.5325,67.5879,168167.0
2023-05-03 11:15:00,73.14,73.16,73.12,73.13,61415.0,67.5787,67.5972,67.5602,67.5694,61415.0
2023-05-03 11:20:00,73.13,73.15,73.12,73.15,116771.0,67.5694,67.5879,67.5602,67.5879,116771.0
2023-05-03 11:25:00,73.15,73.16,73.12,73.13,107519.0,67.5879,67.5972,67.5602,67.5694,107519.0
2023-05-03 11:30:00,73.13,73.16,73.11,73.15,157448.0,67.5694,67.5972,67.551,67.5879,157448.0
2023-05-03 11:35:00,73.15,73.16,73.11,73.12,141594.0,67.5879,67.5972,67.551,67.5602,141594.0
2023-05-03 11:40:00,73.12,73.13,73.08,73.09,90854.0,67.5602,67.5694,67.5232,67.5325,90854.0
2023-05-03 11:45:00,73.1,73.17,73.1,73.17,126002.0,67.5417,67.6064,67.5417,67.6064,126002.0
2023-05-03 11:50:00,73.16,73.19,73.15,73.19,114542.0,67.5972,67.6249,67.5879,67.6249,114542.0
2023-05-03 11:55:00,73.18,73.23,73.18,73.22,98798.0,67.6156,67.6618,67.6156,67.6526,98798.0
2023-05-03 12:00:00,73.21,73.23,73.2,73.22,81234.0,67.6434,67.6618,67.6341,67.6526,81234.0
2023-05-03 12:05:00,73.23,73.27,73.22,73.25,57539.0,67.6618,67.6988,67.6526,67.6803,57539.0
2023-05-03 12:10:00,73.25,73.26,73.23,73.25,77152.0,67.6803,67.6896,67.6618,67.6803,77152.0
2023-05-03 12:15:00,73.24,73.25,73.2,73.21,51497.0,67.6711,67.6803,67.6341,67.6434,51497.0
2023-05-03 12:20:00,73.2,73.26,73.2,73.25,107234.0,67.6341,67.6896,67.6341,67.6803,107234.0
2023-05-03 12:25:00,73.25,73.3,73.25,73.29,56571.0,67.6803,67.7265,67.6803,67.7173,56571.0
2023-05-03 12:30:00,73.28,73.29,73.26,73.26,42526.0,67.708,67.7173,67.6896,67.6896,42526.0
2023-05-03 12:35:00,73.26,73.27,73.23,73.27,67301.0,67.6896,67.6988,67.6618,67.6988,67301.0
2023-05-03 12:40:00,73.28,73.29,73.27,73.28,136156.0,67.708,67.7173,67.6988,67.708,136156.0
2023-05-03 12:45:00,73.28,73.29,73.26,73.28,78595.0,67.708,67.7173,67.6896,67.708,78595.0
2023-05-03 12:50:00,73.28,73.31,73.27,73.28,66132.0,67.708,67.7358,67.6988,67.708,66132.0
2023-05-03 12:55:00,73.29,73.32,73.28,73.31,63189.0,67.7173,67.745,67.708,67.7358,63189.0
2023-05-03 13:00:00,73.31,73.32,73.3,73.31,82186.0,67.7358,67.745,67.7265,67.7358,82186.0
2023-05-03 13:05:00,73.31,73.31,73.28,73.28,56218.0,67.7358,67.7358,67.708,67.708,56218.0
2023-05-03 13:10:00,73.28,73.31,73.28,73.31,103918.0,67.708,67.7358,67.708,67.7358,103918.0
2023-05-03 13:15:00,73.3,73.32,73.29,73.31,267307.0,67.7265,67.745,67.7173,67.7358,267307.0
2023-05-03 13:20:00,73.32,73.33,73.3,73.31,73067.0,67.745,67.7542,67.7265,67.7358,73067.0
2023-05-03 13:25:00,73.32,73.35,73.31,73.34,92300.0,67.745,67.7727,67.7358,67.7635,92300.0
2023-05-03 13:30:00,73.34,73.37,73.33,73.34,88459.0,67.7635,67.7912,67.7542,67.7635,88459.0
2023-05-03 13:35:00,73.34,73.34,73.31,73.31,52421.0,67.7635,67.7635,67.7358,67.7358,52421.0
2023-05-03 13:40:00,73.32,73.35,73.31,73.33,91792.0,67.745,67.7727,67.7358,67.7542,91792.0
2023-05-03 13:45:00,73.33,73.34,73.27,73.28,46424.0,67.7542,67.7635,67.6988,67.708,46424.0
2023-05-03 13:50:00,73.28,73.3,73.27,73.28,153777.0,67.708,67.7265,67.6988,67.708,153777.0
2023-05-03 13:55:00,73.28,73.31,73.27,73.3,209108.0,67.708,67.7358,67.6988,67.7265,209108.0
2023-05-03 14:00:00,73.3,73.54,73.22,73.4,582951.0,67.7265,67.9483,67.6526,67.8189,582951.0
2023-05-03 14:05:00,73.41,73.44,73.26,73.32,82376.0,67.8281,67.8559,67.6896,67.745,82376.0
2023-05-03 14:10:00,73.32,73.4,73.24,73.4,93342.0,67.745,67.8189,67.6711,67.8189,93342.0
2023-05-03 14:15:00,73.41,73.45,73.36,73.43,72954.0,67.8281,67.8651,67.782,67.8466,72954.0
2023-05-03 14:20:00,73.43,73.5,73.39,73.46,49959.0,67.8466,67.9113,67.8097,67.8743,49959.0
2023-05-03 14:25:00,73.46,73.51,73.42,73.42,70637.0,67.8743,67.9205,67.8374,67.8374,70637.0
2023-05-03 14:30:00,73.43,73.44,73.25,73.26,168492.0,67.8466,67.8559,67.6803,67.6896,168492.0
2023-05-03 14:35:00,73.26,73.39,73.12,73.37,286498.0,67.6896,67.8097,67.5602,67.7912,286498.0
2023-05-03 14:40:00,73.37,73.55,73.28,73.36,254695.0,67.7912,67.9575,67.708,67.782,254695.0
2023-05-03 14:45:00,73.36,73.42,73.32,73.35,166041.0,67.782,67.8374,67.745,67.7727,166041.0
2023-05-03 14:50:00,73.35,73.35,73.17,73.31,198229.0,67.7727,67.7727,67.6064,67.7358,198229.0
2023-05-03 14:55:00,73.31,73.47,73.29,73.41,142009.0,67.7358,67.8836,67.7173,67.8281,142009.0
2023-05-03 15:00:00,73.41,73.42,73.24,73.35,112655.0,67.8281,67.8374,67.6711,67.7727,112655.0
2023-05-03 15:05:00,73.34,73.46,73.13,73.21,295920.0,67.7635,67.8743,67.5694,67.6434,295920.0
2023-05-03 15:10:00,73.2,73.2,73.08,73.1,184047.0,67.6341,67.6341,67.5232,67.5417,184047.0
2023-05-03 15:15:00,73.1,73.24,73.06,73.19,182773.0,67.5417,67.6711,67.5048,67.6249,182773.0
2023-05-03 15:20:00,73.18,73.2,73.08,73.18,176138.0,67.6156,67.6341,67.5232,67.6156,176138.0
2023-05-03 15:25:00,73.19,73.24,73.06,73.06,193599.0,67.6249,67.6711,67.5048,67.5048,193599.0
2023-05-03 15:30:00,73.06,73.09,72.98,73.03,178639.0,67.5048,67.5325,67.4308,67.477,178639.0
2023-05-03 15:35:00,73.05,73.06,73.0,73.02,102677.0,67.4955,67.5048,67.4493,67.4678,102677.0
2023-05-03 15:40:00,73.01,73.04,72.97,73.01,116998.0,67.4586,67.4863,67.4216,67.4586,116998.0
2023-05-03 15:45:00,73.01,73.07,73.0,73.02,172887.0,67.4586,67.514,67.4493,67.4678,172887.0
2023-05-03 15:50:00,73.02,73.07,73.0,73.04,328961.0,67.4678,67.514,67.4493,67.4863,328961.0
2023-05-03 15:55:00,73.03,73.05,72.95,72.96,952692.0,67.477,67.4955,67.4031,67.4124,952692.0
2023-05-04 09:30:00,72.75,72.86,72.74,72.84,266770.0,67.2183,67.32,67.2091,67.3015,266770.0
2023-05-04 09:35:00,72.85,72.86,72.75,72.75,320119.0,67.3107,67.32,67.2183,67.2183,320119.0
2023-05-04 09:40:00,72.76,72.76,72.61,72.62,387999.0,67.2276,67.2276,67.089,67.0982,387999.0
2023-05-04 09:45:00,72.62,72.64,72.56,72.61,478417.0,67.0982,67.1167,67.0428,67.089,478417.0
2023-05-04 09:50:00,72.61,72.77,72.61,72.77,300509.0,67.089,67.2368,67.089,67.2368,300509.0
2023-05-04 09:55:00,72.81,72.88,72.78,72.86,186679.0,67.2738,67.3384,67.2461,67.32,186679.0
2023-05-04 10:00:00,72.86,72.89,72.83,72.83,380904.0,67.32,67.3477,67.2923,67.2923,380904.0
2023-05-04 10:05:00,72.84,72.85,72.78,72.8,343264.0,67.3015,67.3107,67.2461,67.2645,343264.0
2023-05-04 10:10:00,72.8,72.8,72.71,72.73,388848.0,67.2645,67.2645,67.1814,67.1999,388848.0
2023-05-04 10:15:00,72.73,72.79,72.63,72.77,711954.0,67.1999,67.2553,67.1075,67.2368,711954.0
2023-05-04 10:20:00,72.76,72.78,72.68,72.74,147553.0,67.2276,67.2461,67.1537,67.2091,147553.0
2023-05-04 10:25:00,72.75,72.78,72.68,72.69,134651.0,67.2183,67.2461,67.1537,67.1629,134651.0
2023-05-04 10:30:00,72.68,72.73,72.65,72.72,325190.0,67.1537,67.1999,67.1259,67.1906,325190.0
2023-05-04 10:35:00,72.73,72.74,72.67,72.68,145257.0,67.1999,67.2091,67.1444,67.1537,145257.0
2023-05-04 10:40:00,72.69,72.78,72.69,72.77,229439.0,67.1629,67.2461,67.1629,67.2368,229439.0
2023-05-04 10:45:00,72.76,72.83,72.71,72.74,854849.0,67.2276,67.2923,67.1814,67.2091,854849.0
2023-05-04 10:50:00,72.73,72.79,72.7,72.76,326095.0,67.1999,67.2553,67.1721,67.2276,326095.0
2023-05-04 10:55:00,72.75,72.76,72.63,72.69,303121.0,67.2183,67.2276,67.1075,67.1629,303121.0
2023-05-04 11:00:00,72.68,72.73,72.66,72.7,141991.0,67.1537,67.1999,67.1352,67.1721,141991.0
2023-05-04 11:05:00,72.7,72.79,72.68,72.77,186005.0,67.1721,67.2553,67.1537,67.2368,186005.0
2023-05-04 11:10:00,72.77,72.78,72.74,72.75,145597.0,67.2368,67.2461,67.2091,67.2183,145597.0
2023-05-04 11:15:00,72.75,72.77,72.71,72.74,269213.0,67.2183,67.2368,67.1814,67.2091,269213.0
2023-05-04 11:20:00,72.74,72.75,72.72,72.72,85469.0,67.2091,67.2183,67.1906,67.1906,85469.0
2023-05-04 11:25:00,72.72,72.78,72.7,72.72,134878.0,67.1906,67.2461,67.1721,67.1906,134878.0
2023-05-04 11:30:00,72.72,72.75,72.66,72.69,244543.0,67.1906,67.2183,67.1352,67.1629,244543.0
2023-05-04 11:35:00,72.69,72.78,72.69,72.77,216617.0,67.1629,67.2461,67.1629,67.2368,216617.0
2023-05-04 11:40:00,72.78,72.81,72.76,72.77,57580.0,67.2461,67.2738,67.2276,67.2368,57580.0
2023-05-04 11:45:00,72.76,72.78,72.73,72.74,209132.0,67.2276,67.2461,67.1999,67.2091,209132.0
2023-05-04 11:50:00,72.75,72.76,72.71,72.72,185066.0,67.2183,67.2276,67.1814,67.1906,185066.0
2023-05-04 11:55:00,72.72,72.73,72.68,72.71,293529.0,67.1906,67.1999,67.1537,67.1814,293529.0
2023-05-04 12:00:00,72.7,72.73,72.7,72.73,127785.0,67.1721,67.1999,67.1721,67.1999,127785.0
2023-05-04 12:05:00,72.73,72.74,72.69,72.72,207031.0,67.1999,67.2091,67.1629,67.1906,207031.0
2023-05-04 12:10:00,72.72,72.75,72.71,72.75,86894.0,67.1906,67.2183,67.1814,67.2183,86894.0
2023-05-04 12:15:00,72.75,72.8,72.75,72.77,96716.0,67.2183,67.2645,67.2183,67.2368,96716.0
2023-05-04 12:20:00,72.77,72.85,72.77,72.84,121545.0,67.2368,67.3107,67.2368,67.3015,121545.0
2023-05-04 12:25:00,72.85,72.86,72.82,72.86,66162.0,67.3107,67.32,67.283,67.32,66162.0
2023-05-04 12:30:00,72.87,72.88,72.82,72.84,102466.0,67.3292,67.3384,67.283,67.3015,102466.0
2023-05-04 12:35:00,72.83,72.87,72.82,72.86,100201.0,67.2923,67.3292,67.283,67.32,100201.0
2023-05-04 12:40:00,72.86,72.88,72.84,72.85,34716.0,67.32,67.3384,67.3015,67.3107,34716.0
2023-05-04 12:45:00,72.84,72.88,72.82,72.87,70935.0,67.3015,67.3384,67.283,67.3292,70935.0
2023-05-04 12:50:00,72.87,72.89,72.84,72.87,68383.0,67.3292,67.3477,67.3015,67.3292,68383.0
2023-05-04 12:55:00,72.87,72.95,72.87,72.94,79730.0,67.3292,67.4031,67.3292,67.3939,79730.0
2023-05-04 13:00:00,72.94,72.95,72.9,72.91,40607.0,67.3939,67.4031,67.3569,67.3662,40607.0
2023-05-04 13:05:00,72.91,72.93,72.87,72.93,168339.0,67.3662,67.3846,67.3292,67.3846,168339.0
2023-05-04 13:10:00,72.93,72.97,72.93,72.95,82626.0,67.3846,67.4216,67.3846,67.4031,82626.0
2023-05-04 13:15:00,72.96,73.02,72.96,73.01,80327.0,67.4124,67.4678,67.4124,67.4586,80327.0
2023-05-04 13:20:00,73.01,73.06,73.0,73.05,109053.0,67.4586,67.5048,67.4493,67.4955,109053.0
2023-05-04 13:25:00,73.05,73.06,72.99,73.02,72372.0,67.4955,67.5048,67.4401,67.4678,72372.0
2023-05-04 13:30:00,73.03,73.07,73.02,73.07,76128.0,67.477,67.514,67.4678,67.514,76128.0
2023-05-04 13:35:00,73.07,73.07,73.03,73.04,78351.0,67.514,67.514,67.477,67.4863,78351.0
2023-05-04 13:40:00,73.03,73.04,72.99,73.0,45024.0,67.477,67.4863,67.4401,67.4493,45024.0
2023-05-04 13:45:00,73.0,73.01,72.94,72.95,141093.0,67.4493,67.4586,67.3939,67.4031,141093.0
2023-05-04 13:50:00,72.95,72.96,72.9,72.94,126231.0,67.4031,67.4124,67.3569,67.3939,126231.0
2023-05-04 13:55:00,72.94,72.96,72.92,72.94,161724.0,67.3939,67.4124,67.3754,67.3939,161724.0
2023-05-04 14:00:00,72.95,72.95,72.87,72.88,128432.0,67.4031,67.4031,67.3292,67.3384,128432.0
2023-05-04 14:05:00,72.88,72.9,72.84,72.88,135624.0,67.3384,67.3569,67.3015,67.3384,135624.0
2023-05-04 14:10:00,72.88,72.91,72.87,72.89,78955.0,67.3384,67.3662,67.3292,67.3477,78955.0
2023-05-04 14:15:00,72.89,72.92,72.88,72.91,121166.0,67.3477,67.3754,67.3384,67.3662,121166.0
2023-05-04 14:20:00,72.91,72.93,72.85,72.86,67424.0,67.3662,67.3846,67.3107,67.32,67424.0
2023-05-04 14:25:00,72.86,72.87,72.81,72.81,72876.0,67.32,67.3292,67.2738,67.2738,72876.0
2023-05-04 14:30:00,72.81,72.81,72.76,72.81,106485.0,67.2738,67.2738,67.2276,67.2738,106485.0
2023-05-04 14:35:00,72.81,72.86,72.81,72.84,178929.0,67.2738,67.32,67.2738,67.3015,178929.0
2023-05-04 14:40:00,72.83,72.84,72.8,72.83,63020.0,67.2923,67.3015,67.2645,67.2923,63020.0
2023-05-04 14:45:00,72.82,72.85,72.8,72.81,166590.0,67.283,67.3107,67.2645,67.2738,166590.0
2023-05-04 14:50:00,72.81,72.84,72.8,72.84,22912.0,67.2738,67.3015,67.2645,67.3015,22912.0
2023-05-04 14:55:00,72.83,72.87,72.81,72.87,94049.0,67.2923,67.3292,67.2738,67.3292,94049.0
2023-05-04 15:00:00,72.86,72.9,72.85,72.9,123728.0,67.32,67.3569,67.3107,67.3569,123728.0
2023-05-04 15:05:00,72.89,72.95,72.89,72.9,146952.0,67.3477,67.4031,67.3477,67.3569,146952.0
2023-05-04 15:10:00,72.9,72.91,72.82,72.83,390748.0,67.3569,67.3662,67.283,67.2923,390748.0
2023-05-04 15:15:00,72.82,72.82,72.77,72.78,41915.0,67.283,67.283,67.2368,67.2461,41915.0
2023-05-04 15:20:00,72.78,72.82,72.77,72.81,113280.0,67.2461,67.283,67.2368,67.2738,113280.0
2023-05-04 15:25:00,72.81,72.84,72.79,72.83,306440.0,67.2738,67.3015,67.2553,67.2923,306440.0
2023-05-04 15:30:00,72.83,72.9,72.82,72.9,278076.0,67.2923,67.3569,67.283,67.3569,278076.0
2023-05-04 15:35:00,72.9,72.96,72.89,72.94,307235.0,67.3569,67.4124,67.3477,67.3939,307235.0
2023-05-04 15:40:00,72.94,72.94,72.88,72.88,356947.0,67.3939,67.3939,67.3384,67.3384,356947.0
2023-05-04 15:45:00,72.88,72.89,72.82,72.88,175283.0,67.3384,67.3477,67.283,67.3384,175283.0
2023-05-04 15:50:00,72.87,72.88,72.81,72.84,228871.0,67.3292,67.3384,67.2738,67.3015,228871.0
2023-05-04 15:55:00,72.84,72.86,72.8,72.83,715976.0,67.3015,67.32,67.2645,67.2923,715976.0
2023-05-05 09:30:00,73.17,73.26,73.15,73.18,196790.0,67.6064,67.6896,67.5879,67.6156,196790.0
2023-05-05 09:35:00,73.18,73.2,73.12,73.14,123401.0,67.6156,67.6341,67.5602,67.5787,123401.0
2023-05-05 09:40:00,73.15,73.21,73.15,73.19,85606.0,67.5879,67.6434,67.5879,67.6249,85606.0
2023-05-05 09:45:00,73.19,73.24,73.18,73.24,157419.0,67.6249,67.6711,67.6156,67.6711,157419.0
2023-05-05 09:50:00,73.24,73.25,73.19,73.21,127818.0,67.6711,67.6803,67.6249,67.6434,127818.0
2023-05-05 09:55:00,73.22,73.27,73.2,73.25,88919.0,67.6526,67.6988,67.6341,67.6803,88919.0
2023-05-05 10:00:00,73.25,73.28,73.22,73.24,184358.0,67.6803,67.708,67.6526,67.6711,184358.0
2023-05-05 10:05:00,73.24,73.31,73.24,73.31,57213.0,67.6711,67.7358,67.6711,67.7358,57213.0
2023-05-05 10:10:00,73.32,73.35,73.29,73.34,64735.0,67.745,67.7727,67.7173,67.7635,64735.0
2023-05-05 10:15:00,73.34,73.41,73.33,73.41,39875.0,67.7635,67.8281,67.7542,67.8281,39875.0
2023-05-05 10:20:00,73.41,73.43,73.38,73.43,103600.0,67.8281,67.8466,67.8004,67.8466,103600.0
2023-05-05 10:25:00,73.42,73.43,73.4,73.43,53577.0,67.8374,67.8466,67.8189,67.8466,53577.0
2023-05-05 10:30:00,73.44,73.45,73.42,73.45,95918.0,67.8559,67.8651,67.8374,67.8651,95918.0
2023-05-05 10:35:00,73.44,73.48,73.43,73.48,80445.0,67.8559,67.8928,67.8466,67.8928,80445.0
2023-05-05 10:40:00,73.48,73.49,73.43,73.47,62071.0,67.8928,67.9021,67.8466,67.8836,62071.0
2023-05-05 10:45:00,73.48,73.5,73.46,73.47,104075.0,67.8928,67.9113,67.8743,67.8836,104075.0
2023-05-05 10:50:00,73.48,73.55,73.47,73.52,80951.0,67.8928,67.9575,67.8836,67.9298,80951.0
2023-05-05 10:55:00,73.52,73.55,73.51,73.55,86052.0,67.9298,67.9575,67.9205,67.9575,86052.0
2023-05-05 11:00:00,73.55,73.59,73.54,73.59,98336.0,67.9575,67.9945,67.9483,67.9945,98336.0
2023-05-05 11:05:00,73.6,73.66,73.57,73.57,296722.0,68.0037,68.0591,67.976,67.976,296722.0
2023-05-05 11:10:00,73.57,73.64,73.55,73.64,37899.0,67.976,68.0407,67.9575,68.0407,37899.0
2023-05-05 11:15:00,73.64,73.65,73.6,73.62,194693.0,68.0407,68.0499,68.0037,68.0222,194693.0
2023-05-05 11:20:00,73.62,73.64,73.59,73.62,72353.0,68.0222,68.0407,67.9945,68.0222,72353.0
2023-05-05 11:25:00,73.63,73.65,73.6,73.65,99843.0,68.0314,68.0499,68.0037,68.0499,99843.0
2023-05-05 11:30:00,73.66,73.67,73.62,73.66,117279.0,68.0591,68.0684,68.0222,68.0591,117279.0
2023-05-05 11:35:00,73.67,73.69,73.65,73.68,146614.0,68.0684,68.0869,68.0499,68.0776,146614.0
2023-05-05 11:40:00,73.68,73.68,73.64,73.66,186633.0,68.0776,68.0776,68.0407,68.0591,186633.0
2023-05-05 11:45:00,73.65,73.7,73.65,73.68,148574.0,68.0499,68.0961,68.0499,68.0776,148574.0
2023-05-05 11:50:00,73.69,73.69,73.66,73.67,131226.0,68.0869,68.0869,68.0591,68.0684,131226.0
2023-05-05 11:55:00,73.67,73.68,73.65,73.68,154777.0,68.0684,68.0776,68.0499,68.0776,154777.0
2023-05-05 12:00:00,73.68,73.7,73.67,73.68,58664.0,68.0776,68.0961,68.0684,68.0776,58664.0
2023-05-05 12:05:00,73.68,73.68,73.66,73.67,52764.0,68.0776,68.0776,68.0591,68.0684,52764.0
2023-05-05 12:10:00,73.67,73.69,73.66,73.67,56666.0,68.0684,68.0869,68.0591,68.0684,56666.0
2023-05-05 12:15:00,73.66,73.68,73.65,73.65,65860.0,68.0591,68.0776,68.0499,68.0499,65860.0
2023-05-05 12:20:00,73.66,73.72,73.65,73.72,57809.0,68.0591,68.1146,68.0499,68.1146,57809.0
2023-05-05 12:25:00,73.72,73.72,73.68,73.69,106153.0,68.1146,68.1146,68.0776,68.0869,106153.0
2023-05-05 12:30:00,73.69,73.71,73.68,73.7,42077.0,68.0869,68.1053,68.0776,68.0961,42077.0
2023-05-05 12:35:00,73.7,73.71,73.68,73.7,60491.0,68.0961,68.1053,68.0776,68.0961,60491.0
2023-05-05 12:40:00,73.69,73.72,73.69,73.71,47255.0,68.0869,68.1146,68.0869,68.1053,47255.0
2023-05-05 12:45:00,73.71,73.73,73.68,73.7,74551.0,68.1053,68.1238,68.0776,68.0961,74551.0
2023-05-05 12:50:00,73.7,73.76,73.7,73.75,65248.0,68.0961,68.1515,68.0961,68.1423,65248.0
2023-05-05 12:55:00,73.75,73.78,73.73,73.76,42019.0,68.1423,68.17,68.1238,68.1515,42019.0
2023-05-05 13:00:00,73.77,73.79,73.76,73.76,132875.0,68.1608,68.1793,68.1515,68.1515,132875.0
2023-05-05 13:05:00,73.76,73.79,73.75,73.78,258309.0,68.1515,68.1793,68.1423,68.17,258309.0
2023-05-05 13:10:00,73.78,73.8,73.77,73.78,39732.0,68.17,68.1885,68.1608,68.17,39732.0
2023-05-05 13:15:00,73.79,73.8,73.77,73.78,33981.0,68.1793,68.1885,68.1608,68.17,33981.0
2023-05-05 13:20:00,73.78,73.8,73.77,73.8,53045.0,68.17,68.1885,68.1608,68.1885,53045.0
2023-05-05 13:25:00,73.8,73.8,73.76,73.77,75209.0,68.1885,68.1885,68.1515,68.1608,75209.0
2023-05-05 13:30:00,73.77,73.78,73.75,73.76,100692.0,68.1608,68.17,68.1423,68.1515,100692.0
2023-05-05 13:35:00,73.76,73.77,73.73,73.75,72558.0,68.1515,68.1608,68.1238,68.1423,72558.0
2023-05-05 13:40:00,73.75,73.77,73.74,73.76,130089.0,68.1423,68.1608,68.1331,68.1515,130089.0
2023-05-05 13:45:00,73.76,73.77,73.74,73.76,51369.0,68.1515,68.1608,68.1331,68.1515,51369.0
2023-05-05 13:50:00,73.76,73.77,73.74,73.75,50802.0,68.1515,68.1608,68.1331,68.1423,50802.0
2023-05-05 13:55:00,73.75,73.76,73.72,73.75,63765.0,68.1423,68.1515,68.1146,68.1423,63765.0
2023-05-05 14:00:00,73.76,73.79,73.75,73.77,82854.0,68.1515,68.1793,68.1423,68.1608,82854.0
2023-05-05 14:05:00,73.78,73.81,73.76,73.81,37947.0,68.17,68.1977,68.1515,68.1977,37947.0
2023-05-05 14:10:00,73.81,73.82,73.78,73.79,48987.0,68.1977,68.207,68.17,68.1793,48987.0
2023-05-05 14:15:00,73.79,73.8,73.76,73.77,23689.0,68.1793,68.1885,68.1515,68.1608,23689.0
2023-05-05 14:20:00,73.76,73.8,73.76,73.79,73584.0,68.1515,68.1885,68.1515,68.1793,73584.0
2023-05-05 14:25:00,73.78,73.85,73.78,73.84,235015.0,68.17,68.2347,68.17,68.2255,235015.0
2023-05-05 14:30:00,73.84,73.87,73.84,73.86,68196.0,68.2255,68.2532,68.2255,68.2439,68196.0
2023-05-05 14:35:00,73.86,73.88,73.85,73.87,88759.0,68.2439,68.2624,68.2347,68.2532,88759.0
2023-05-05 14:40:00,73.87,73.93,73.87,73.92,91833.0,68.2532,68.3086,68.2532,68.2994,91833.0
2023-05-05 14:45:00,73.92,73.95,73.91,73.94,92065.0,68.2994,68.3271,68.2901,68.3179,92065.0
2023-05-05 14:50:00,73.95,73.96,73.94,73.96,148991.0,68.3271,68.3363,68.3179,68.3363,148991.0
2023-05-05 14:55:00,73.96,73.99,73.94,73.95,539388.0,68.3363,68.364,68.3179,68.3271,539388.0
2023-05-05 15:00:00,73.95,73.95,73.91,73.94,123222.0,68.3271,68.3271,68.2901,68.3179,123222.0
2023-05-05 15:05:00,73.93,73.96,73.93,73.96,44951.0,68.3086,68.3363,68.3086,68.3363,44951.0
2023-05-05 15:10:00,73.95,73.97,73.94,73.95,69443.0,68.3271,68.3456,68.3179,68.3271,69443.0
2023-05-05 15:15:00,73.95,73.96,73.93,73.93,73696.0,68.3271,68.3363,68.3086,68.3086,73696.0
2023-05-05 15:20:00,73.93,73.95,73.9,73.93,117659.0,68.3086,68.3271,68.2809,68.3086,117659.0
2023-05-05 15:25:00,73.93,73.94,73.91,73.94,79017.0,68.3086,68.3179,68.2901,68.3179,79017.0
2023-05-05 15:30:00,73.94,73.95,73.92,73.94,75624.0,68.3179,68.3271,68.2994,68.3179,75624.0
2023-05-05 15:35:00,73.94,73.94,73.91,73.92,353127.0,68.3179,68.3179,68.2901,68.2994,353127.0
2023-05-05 15:40:00,73.93,73.93,73.91,73.93,100512.0,68.3086,68.3086,68.2901,68.3086,100512.0
2023-05-05 15:45:00,73.92,73.93,73.9,73.92,75823.0,68.2994,68.3086,68.2809,68.2994,75823.0
2023-05-05 15:50:00,73.92,73.93,73.88,73.9,388754.0,68.2994,68.3086,68.2624,68.2809,388754.0
2023-05-05 15:55:00,73.9,73.91,73.83,73.87,621405.0,68.2809,68.2901,68.2162,68.2532,621405.0
2023-05-08 09:30:00,74.03,74.05,73.99,74.0,170620.0,68.401,68.4195,68.364,68.3733,170620.0
2023-05-08 09:35:00,74.0,74.02,74.0,74.01,111000.0,68.3733,68.3918,68.3733,68.3825,111000.0
2023-05-08 09:40:00,74.01,74.02,73.94,73.95,162570.0,68.3825,68.3918,68.3179,68.3271,162570.0
2023-05-08 09:45:00,73.95,73.96,73.89,73.92,73868.0,68.3271,68.3363,68.2717,68.2994,73868.0
2023-05-08 09:50:00,73.92,73.94,73.89,73.91,296801.0,68.2994,68.3179,68.2717,68.2901,296801.0
2023-05-08 09:55:00,73.91,73.95,73.9,73.95,85001.0,68.2901,68.3271,68.2809,68.3271,85001.0
2023-05-08 10:00:00,73.95,74.01,73.95,73.99,84878.0,68.3271,68.3825,68.3271,68.364,84878.0
2023-05-08 10:05:00,74.0,74.0,73.91,73.91,33608.0,68.3733,68.3733,68.2901,68.2901,33608.0
2023-05-08 10:10:00,73.92,73.93,73.88,73.9,144448.0,68.2994,68.3086,68.2624,68.2809,144448.0
2023-05-08 10:15:00,73.91,73.91,73.86,73.91,37318.0,68.2901,68.2901,68.2439,68.2901,37318.0
2023-05-08 10:20:00,73.9,73.9,73.87,73.9,165947.0,68.2809,68.2809,68.2532,68.2809,165947.0
2023-05-08 10:25:00,73.9,73.91,73.86,73.88,52428.0,68.2809,68.2901,68.2439,68.2624,52428.0
2023-05-08 10:30:00,73.88,73.91,73.87,73.88,53863.0,68.2624,68.2901,68.2532,68.2624,53863.0
2023-05-08 10:35:00,73.87,73.91,73.87,73.9,64016.0,68.2532,68.2901,68.2532,68.2809,64016.0
2023-05-08 10:40:00,73.9,73.94,73.89,73.92,72939.0,68.2809,68.3179,68.2717,68.2994,72939.0
2023-05-08 10:45:00,73.92,73.93,73.88,73.91,41967.0,68.2994,68.3086,68.2624,68.2901,41967.0
2023-05-08 10:50:00,73.92,73.93,73.9,73.92,231541.0,68.2994,68.3086,68.2809,68.2994,231541.0
2023-05-08 10:55:00,73.92,73.94,73.91,73.93,99626.0,68.2994,68.3179,68.2901,68.3086,99626.0
2023-05-08 11:00:00,73.93,73.95,73.92,73.94,145822.0,68.3086,68.3271,68.2994,68.3179,145822.0
2023-05-08 11:05:00,73.94,73.96,73.93,73.94,71451.0,68.3179,68.3363,68.3086,68.3179,71451.0
2023-05-08 11:10:00,73.94,73.95,73.91,73.91,73564.0,68.3179,68.3271,68.2901,68.2901,73564.0
2023-05-08 11:15:00,73.92,73.93,73.9,73.92,71708.0,68.2994,68.3086,68.2809,68.2994,71708.0
2023-05-08 11:20:00,73.93,73.96,73.92,73.96,34040.0,68.3086,68.3363,68.2994,68.3363,34040.0
2023-05-08 11:25:00,73.95,73.96,73.91,73.92,124292.0,68.3271,68.3363,68.2901,68.2994,124292.0
2023-05-08 11:30:00,73.92,73.95,73.91,73.95,91594.0,68.2994,68.3271,68.2901,68.3271,91594.0
2023-05-08 11:35:00,73.94,73.95,73.93,73.93,106184.0,68.3179,68.3271,68.3086,68.3086,106184.0
2023-05-08 11:40:00,73.93,73.96,73.93,73.95,76039.0,68.3086,68.3363,68.3086,68.3271,76039.0
2023-05-08 11:45:00,73.96,73.99,73.95,73.98,14320.0,68.3363,68.364,68.3271,68.3548,14320.0
2023-05-08 11:50:00,73.98,74.0,73.97,74.0,27561.0,68.3548,68.3733,68.3456,68.3733,27561.0
2023-05-08 11:55:00,74.0,74.0,73.97,73.98,64742.0,68.3733,68.3733,68.3456,68.3548,64742.0
2023-05-08 12:00:00,73.98,74.0,73.95,73.97,31222.0,68.3548,68.3733,68.3271,68.3456,31222.0
2023-05-08 12:05:00,73.96,73.98,73.95,73.98,69217.0,68.3363,68.3548,68.3271,68.3548,69217.0
2023-05-08 12:10:00,73.98,73.99,73.96,73.97,86088.0,68.3548,68.364,68.3363,68.3456,86088.0
2023-05-08 12:15:00,73.96,73.99,73.95,73.98,37825.0,68.3363,68.364,68.3271,68.3548,37825.0
2023-05-08 12:20:00,73.98,74.0,73.97,73.99,50318.0,68.3548,68.3733,68.3456,68.364,50318.0
2023-05-08 12:25:00,73.99,74.0,73.97,73.99,59340.0,68.364,68.3733,68.3456,68.364,59340.0
2023-05-08 12:30:00,73.99,74.0,73.97,73.99,18596.0,68.364,68.3733,68.3456,68.364,18596.0
2023-05-08 12:35:00,73.99,74.01,73.98,74.0,31665.0,68.364,68.3825,68.3548,68.3733,31665.0
2023-05-08 12:40:00,73.99,73.99,73.96,73.98,10969.0,68.364,68.364,68.3363,68.3548,10969.0
2023-05-08 12:45:00,73.98,73.98,73.95,73.95,15408.0,68.3548,68.3548,68.3271,68.3271,15408.0
2023-05-08 12:50:00,73.96,73.97,73.95,73.97,17537.0,68.3363,68.3456,68.3271,68.3456,17537.0
2023-05-08 12:55:00,73.96,73.97,73.95,73.97,14766.0,68.3363,68.3456,68.3271,68.3456,14766.0
2023-05-08 13:00:00,73.98,73.98,73.96,73.97,41583.0,68.3548,68.3548,68.3363,68.3456,41583.0
2023-05-08 13:05:00,73.97,73.98,73.96,73.97,27779.0,68.3456,68.3548,68.3363,68.3456,27779.0
2023-05-08 13:10:00,73.98,73.99,73.97,73.98,58199.0,68.3548,68.364,68.3456,68.3548,58199.0
2023-05-08 13:15:00,73.99,73.99,73.97,73.97,19722.0,68.364,68.364,68.3456,68.3456,19722.0
2023-05-08 13:20:00,73.98,73.99,73.95,73.96,30989.0,68.3548,68.364,68.3271,68.3363,30989.0
2023-05-08 13:25:00,73.95,73.97,73.95,73.96,12275.0,68.3271,68.3456,68.3271,68.3363,12275.0
2023-05-08 13:30:00,73.96,73.99,73.96,73.98,40778.0,68.3363,68.364,68.3363,68.3548,40778.0
2023-05-08 13:35:00,73.98,73.99,73.96,73.98,44998.0,68.3548,68.364,68.3363,68.3548,44998.0
2023-05-08 13:40:00,73.98,73.99,73.96,73.97,142363.0,68.3548,68.364,68.3363,68.3456,142363.0
2023-05-08 13:45:00,73.98,73.98,73.96,73.98,110506.0,68.3548,68.3548,68.3363,68.3548,110506.0
2023-05-08 13:50:00,73.97,73.97,73.95,73.95,13570.0,68.3456,68.3456,68.3271,68.3271,13570.0
2023-05-08 13:55:00,73.95,73.96,73.94,73.95,113050.0,68.3271,68.3363,68.3179,68.3271,113050.0
2023-05-08 14:00:00,73.96,73.96,73.88,73.88,98089.0,68.3363,68.3363,68.2624,68.2624,98089.0
2023-05-08 14:05:00,73.87,73.89,73.77,73.8,191622.0,68.2532,68.2717,68.1608,68.1885,191622.0
2023-05-08 14:10:00,73.8,73.85,73.79,73.84,102564.0,68.1885,68.2347,68.1793,68.2255,102564.0
2023-05-08 14:15:00,73.84,73.86,73.83,73.86,75444.0,68.2255,68.2439,68.2162,68.2439,75444.0
2023-05-08 14:20:00,73.86,73.92,73.85,73.9,142703.0,68.2439,68.2994,68.2347,68.2809,142703.0
2023-05-08 14:25:00,73.91,73.92,73.89,73.91,71925.0,68.2901,68.2994,68.2717,68.2901,71925.0
2023-05-08 14:30:00,73.91,73.93,73.91,73.92,51202.0,68.2901,68.3086,68.2901,68.2994,51202.0
2023-05-08 14:35:00,73.92,73.93,73.89,73.92,126766.0,68.2994,68.3086,68.2717,68.2994,126766.0
2023-05-08 14:40:00,73.91,73.94,73.9,73.92,59894.0,68.2901,68.3179,68.2809,68.2994,59894.0
2023-05-08 14:45:00,73.93,73.94,73.91,73.92,62940.0,68.3086,68.3179,68.2901,68.2994,62940.0
2023-05-08 14:50:00,73.93,73.94,73.91,73.92,132779.0,68.3086,68.3179,68.2901,68.2994,132779.0
2023-05-08 14:55:00,73.92,73.93,73.92,73.92,15859.0,68.2994,68.3086,68.2994,68.2994,15859.0
2023-05-08 15:00:00,73.93,73.94,73.91,73.92,67510.0,68.3086,68.3179,68.2901,68.2994,67510.0
2023-05-08 15:05:00,73.92,73.94,73.91,73.92,91765.0,68.2994,68.3179,68.2901,68.2994,91765.0
2023-05-08 15:10:00,73.92,73.93,73.89,73.9,126546.0,68.2994,68.3086,68.2717,68.2809,126546.0
2023-05-08 15:15:00,73.9,73.91,73.86,73.89,231135.0,68.2809,68.2901,68.2439,68.2717,231135.0
2023-05-08 15:20:00,73.9,73.9,73.88,73.88,77468.0,68.2809,68.2809,68.2624,68.2624,77468.0
2023-05-08 15:25:00,73.88,73.88,73.85,73.86,110384.0,68.2624,68.2624,68.2347,68.2439,110384.0
2023-05-08 15:30:00,73.86,73.87,73.85,73.86,36995.0,68.2439,68.2532,68.2347,68.2439,36995.0
2023-05-08 15:35:00,73.86,73.88,73.85,73.87,80532.0,68.2439,68.2624,68.2347,68.2532,80532.0
2023-05-08 15:40:00,73.87,73.9,73.86,73.9,69676.0,68.2532,68.2809,68.2439,68.2809,69676.0
2023-05-08 15:45:00,73.9,73.91,73.88,73.89,228477.0,68.2809,68.2901,68.2624,68.2717,228477.0
2023-05-08 15:50:00,73.89,73.9,73.86,73.87,129782.0,68.2717,68.2809,68.2439,68.2532,129782.0
2023-05-08 15:55:00,73.86,73.91,73.84,73.9,408404.0,68.2439,68.2901,68.2255,68.2809,408404.0
2023-05-09 09:30:00,73.29,73.32,73.25,73.3,215106.0,67.7173,67.745,67.6803,67.7265,215106.0
2023-05-09 09:35:00,73.29,73.3,73.27,73.28,63498.0,67.7173,67.7265,67.6988,67.708,63498.0
2023-05-09 09:40:00,73.29,73.4,73.29,73.37,93168.0,67.7173,67.8189,67.7173,67.7912,93168.0
2023-05-09 09:45:00,73.37,73.4,73.34,73.37,113005.0,67.7912,67.8189,67.7635,67.7912,113005.0
2023-05-09 09:50:00,73.37,73.43,73.36,73.43,123291.0,67.7912,67.8466,67.782,67.8466,123291.0
2023-05-09 09:55:00,73.44,73.5,73.43,73.49,104748.0,67.8559,67.9113,67.8466,67.9021,104748.0
2023-05-09 10:00:00,73.49,73.51,73.42,73.45,212221.0,67.9021,67.9205,67.8374,67.8651,212221.0
2023-05-09 10:05:00,73.45,73.46,73.38,73.39,108164.0,67.8651,67.8743,67.8004,67.8097,108164.0
2023-05-09 10:10:00,73.39,73.41,73.35,73.37,91546.0,67.8097,67.8281,67.7727,67.7912,91546.0
2023-05-09 10:15:00,73.37,73.44,73.37,73.41,102325.0,67.7912,67.8559,67.7912,67.8281,102325.0
2023-05-09 10:20:00,73.41,73.43,73.4,73.42,144126.0,67.8281,67.8466,67.8189,67.8374,144126.0
2023-05-09 10:25:00,73.42,73.48,73.42,73.45,207540.0,67.8374,67.8928,67.8374,67.8651,207540.0
2023-05-09 10:30:00,73.45,73.46,73.41,73.44,187690.0,67.8651,67.8743,67.8281,67.8559,187690.0
2023-05-09 10:35:00,73.44,73.5,73.44,73.5,90674.0,67.8559,67.9113,67.8559,67.9113,90674.0
2023-05-09 10:40:00,73.5,73.53,73.49,73.53,142229.0,67.9113,67.939,67.9021,67.939,142229.0
2023-05-09 10:45:00,73.52,73.54,73.5,73.53,143610.0,67.9298,67.9483,67.9113,67.939,143610.0
2023-05-09 10:50:00,73.53,73.55,73.51,73.53,147541.0,67.939,67.9575,67.9205,67.939,147541.0
2023-05-09 10:55:00,73.53,73.54,73.51,73.52,102704.0,67.939,67.9483,67.9205,67.9298,102704.0
2023-05-09 11:00:00,73.52,73.54,73.51,73.54,37920.0,67.9298,67.9483,67.9205,67.9483,37920.0
2023-05-09 11:05:00,73.54,73.55,73.51,73.55,39200.0,67.9483,67.9575,67.9205,67.9575,39200.0
2023-05-09 11:10:00,73.55,73.55,73.5,73.53,22518.0,67.9575,67.9575,67.9113,67.939,22518.0
2023-05-09 11:15:00,73.53,73.56,73.52,73.56,78164.0,67.939,67.9667,67.9298,67.9667,78164.0
2023-05-09 11:20:00,73.56,73.59,73.53,73.54,132920.0,67.9667,67.9945,67.939,67.9483,132920.0
2023-05-09 11:25:00,73.53,73.54,73.47,73.49,2163574.0,67.939,67.9483,67.8836,67.9021,2163574.0
2023-05-09 11:30:00,73.49,73.54,73.48,73.54,421881.0,67.9021,67.9483,67.8928,67.9483,421881.0
2023-05-09 11:35:00,73.54,73.56,73.5,73.51,161499.0,67.9483,67.9667,67.9113,67.9205,161499.0
2023-05-09 11:40:00,73.51,73.53,73.51,73.52,86479.0,67.9205,67.939,67.9205,67.9298,86479.0
2023-05-09 11:45:00,73.52,73.53,73.5,73.52,285508.0,67.9298,67.939,67.9113,67.9298,285508.0
2023-05-09 11:50:00,73.51,73.52,73.49,73.51,486858.0,67.9205,67.9298,67.9021,67.9205,486858.0
2023-05-09 11:55:00,73.51,73.51,73.48,73.49,119534.0,67.9205,67.9205,67.8928,67.9021,119534.0
2023-05-09 12:00:00,73.49,73.5,73.48,73.49,83292.0,67.9021,67.9113,67.8928,67.9021,83292.0
2023-05-09 12:05:00,73.48,73.53,73.48,73.53,102065.0,67.8928,67.939,67.8928,67.939,102065.0
2023-05-09 12:10:00,73.53,73.54,73.52,73.53,42558.0,67.939,67.9483,67.9298,67.939,42558.0
2023-05-09 12:15:00,73.52,73.54,73.51,73.53,99862.0,67.9298,67.9483,67.9205,67.939,99862.0
2023-05-09 12:20:00,73.53,73.56,73.52,73.55,96635.0,67.939,67.9667,67.9298,67.9575,96635.0
2023-05-09 12:25:00,73.55,73.55,73.52,73.53,90543.0,67.9575,67.9575,67.9298,67.939,90543.0
2023-05-09 12:30:00,73.53,73.55,73.51,73.52,872089.0,67.939,67.9575,67.9205,67.9298,872089.0
2023-05-09 12:35:00,73.52,73.52,73.47,73.48,210279.0,67.9298,67.9298,67.8836,67.8928,210279.0
2023-05-09 12:40:00,73.48,73.5,73.48,73.5,76183.0,67.8928,67.9113,67.8928,67.9113,76183.0
2023-05-09 12:45:00,73.5,73.51,73.49,73.5,24490.0,67.9113,67.9205,67.9021,67.9113,24490.0
2023-05-09 12:50:00,73.5,73.52,73.5,73.52,48189.0,67.9113,67.9298,67.9113,67.9298,48189.0
2023-05-09 12:55:00,73.52,73.54,73.52,73.53,55509.0,67.9298,67.9483,67.9298,67.939,55509.0
2023-05-09 13:00:00,73.54,73.57,73.52,73.56,138537.0,67.9483,67.976,67.9298,67.9667,138537.0
2023-05-09 13:05:00,73.55,73.56,73.54,73.55,65444.0,67.9575,67.9667,67.9483,67.9575,65444.0
2023-05-09 13:10:00,73.56,73.56,73.53,73.54,36797.0,67.9667,67.9667,67.939,67.9483,36797.0
2023-05-09 13:15:00,73.53,73.58,73.53,73.57,28281.0,67.939,67.9852,67.939,67.976,28281.0
2023-05-09 13:20:00,73.58,73.59,73.57,73.57,77361.0,67.9852,67.9945,67.976,67.976,77361.0
2023-05-09 13:25:00,73.58,73.6,73.57,73.58,79535.0,67.9852,68.0037,67.976,67.9852,79535.0
2023-05-09 13:30:00,73.59,73.61,73.58,73.6,86315.0,67.9945,68.0129,67.9852,68.0037,86315.0
2023-05-09 13:35:00,73.61,73.62,73.58,73.59,80399.0,68.0129,68.0222,67.9852,67.9945,80399.0
2023-05-09 13:40:00,73.59,73.6,73.58,73.59,34523.0,67.9945,68.0037,67.9852,67.9945,34523.0
2023-05-09 13:45:00,73.59,73.6,73.58,73.59,160936.0,67.9945,68.0037,67.9852,67.9945,160936.0
2023-05-09 13:50:00,73.59,73.64,73.59,73.63,197639.0,67.9945,68.0407,67.9945,68.0314,197639.0
2023-05-09 13:55:00,73.63,73.67,73.63,73.67,75067.0,68.0314,68.0684,68.0314,68.0684,75067.0
2023-05-09 14:00:00,73.67,73.7,73.66,73.69,65352.0,68.0684,68.0961,68.0591,68.0869,65352.0
2023-05-09 14:05:00,73.69,73.69,73.65,73.66,33534.0,68.0869,68.0869,68.0499,68.0591,33534.0
2023-05-09 14:10:00,73.67,73.67,73.65,73.67,25018.0,68.0684,68.0684,68.0499,68.0684,25018.0
2023-05-09 14:15:00,73.67,73.69,73.66,73.67,49307.0,68.0684,68.0869,68.0591,68.0684,49307.0
2023-05-09 14:20:00,73.68,73.7,73.67,73.68,336271.0,68.0776,68.0961,68.0684,68.0776,336271.0
2023-05-09 14:25:00,73.68,73.69,73.67,73.68,116191.0,68.0776,68.0869,68.0684,68.0776,116191.0
2023-05-09 14:30:00,73.68,73.7,73.68,73.69,108801.0,68.0776,68.0961,68.0776,68.0869,108801.0
2023-05-09 14:35:00,73.69,73.69,73.68,73.69,46599.0,68.0869,68.0869,68.0776,68.0869,46599.0
2023-05-09 14:40:00,73.68,73.69,73.68,73.68,23096.0,68.0776,68.0869,68.0776,68.0776,23096.0
2023-05-09 14:45:00,73.68,73.69,73.67,73.69,82694.0,68.0776,68.0869,68.0684,68.0869,82694.0
2023-05-09 14:50:00,73.69,73.7,73.62,73.63,120372.0,68.0869,68.0961,68.0222,68.0314,120372.0
2023-05-09 14:55:00,73.62,73.66,73.62,73.65,48711.0,68.0222,68.0591,68.0222,68.0499,48711.0
2023-05-09 15:00:00,73.65,73.67,73.65,73.67,106936.0,68.0499,68.0684,68.0499,68.0684,106936.0
2023-05-09 15:05:00,73.67,73.69,73.66,73.67,138406.0,68.0684,68.0869,68.0591,68.0684,138406.0
2023-05-09 15:10:00,73.67,73.68,73.65,73.67,50835.0,68.0684,68.0776,68.0499,68.0684,50835.0
2023-05-09 15:15:00,73.67,73.67,73.65,73.66,95024.0,68.0684,68.0684,68.0499,68.0591,95024.0
2023-05-09 15:20:00,73.66,73.67,73.65,73.66,95532.0,68.0591,68.0684,68.0499,68.0591,95532.0
2023-05-09 15:25:00,73.66,73.67,73.65,73.65,85662.0,68.0591,68.0684,68.0499,68.0499,85662.0
2023-05-09 15:30:00,73.65,73.68,73.65,73.67,143471.0,68.0499,68.0776,68.0499,68.0684,143471.0
2023-05-09 15:35:00,73.67,73.68,73.65,73.65,206155.0,68.0684,68.0776,68.0499,68.0499,206155.0
2023-05-09 15:40:00,73.65,73.66,73.62,73.64,241938.0,68.0499,68.0591,68.0222,68.0407,241938.0
2023-05-09 15:45:00,73.63,73.64,73.62,73.64,92528.0,68.0314,68.0407,68.0222,68.0407,92528.0
2023-05-09 15:50:00,73.63,73.64,73.61,73.62,326186.0,68.0314,68.0407,68.0129,68.0222,326186.0
2023-05-09 15:55:00,73.62,73.62,73.58,73.6,1364864.0,68.0222,68.0222,67.9852,68.0037,1364864.0
2023-05-10 09:30:00,73.68,73.69,73.6,73.61,391281.0,68.0776,68.0869,68.0037,68.0129,391281.0
2023-05-10 09:35:00,73.61,73.62,73.5,73.51,474237.0,68.0129,68.0222,67.9113,67.9205,474237.0
2023-05-10 09:40:00,73.5,73.5,73.34,73.37,221427.0,67.9113,67.9113,67.7635,67.7912,221427.0
2023-05-10 09:45:00,73.38,73.39,73.28,73.3,192972.0,67.8004,67.8097,67.708,67.7265,192972.0
2023-05-10 09:50:00,73.29,73.31,73.26,73.27,160281.0,67.7173,67.7358,67.6896,67.6988,160281.0
2023-05-10 09:55:00,73.27,73.44,73.26,73.43,92874.0,67.6988,67.8559,67.6896,67.8466,92874.0
2023-05-10 10:00:00,73.43,73.52,73.43,73.5,131803.0,67.8466,67.9298,67.8466,67.9113,131803.0
2023-05-10 10:05:00,73.51,73.57,73.48,73.5,287126.0,67.9205,67.976,67.8928,67.9113,287126.0
2023-05-10 10:10:00,73.5,73.54,73.47,73.48,195454.0,67.9113,67.9483,67.8836,67.8928,195454.0
2023-05-10 10:15:00,73.48,73.54,73.38,73.41,352777.0,67.8928,67.9483,67.8004,67.8281,352777.0
2023-05-10 10:20:00,73.41,73.46,73.4,73.45,242984.0,67.8281,67.8743,67.8189,67.8651,242984.0
2023-05-10 10:25:00,73.44,73.5,73.42,73.42,104205.0,67.8559,67.9113,67.8374,67.8374,104205.0
2023-05-10 10:30:00,73.42,73.46,73.41,73.42,101071.0,67.8374,67.8743,67.8281,67.8374,101071.0
2023-05-10 10:35:00,73.42,73.43,73.34,73.34,86660.0,67.8374,67.8466,67.7635,67.7635,86660.0
2023-05-10 10:40:00,73.35,73.38,73.26,73.26,360232.0,67.7727,67.8004,67.6896,67.6896,360232.0
2023-05-10 10:45:00,73.26,73.29,73.18,73.27,213968.0,67.6896,67.7173,67.6156,67.6988,213968.0
2023-05-10 10:50:00,73.25,73.26,73.21,73.24,202576.0,67.6803,67.6896,67.6434,67.6711,202576.0
2023-05-10 10:55:00,73.23,73.26,73.21,73.26,188346.0,67.6618,67.6896,67.6434,67.6896,188346.0
2023-05-10 11:00:00,73.26,73.29,73.24,73.27,211760.0,67.6896,67.7173,67.6711,67.6988,211760.0
2023-05-10 11:05:00,73.27,73.32,73.27,73.31,169197.0,67.6988,67.745,67.6988,67.7358,169197.0
2023-05-10 11:10:00,73.31,73.32,73.25,73.26,66309.0,67.7358,67.745,67.6803,67.6896,66309.0
2023-05-10 11:15:00,73.26,73.34,73.25,73.33,123206.0,67.6896,67.7635,67.6803,67.7542,123206.0
2023-05-10 11:20:00,73.33,73.35,73.32,73.33,54330.0,67.7542,67.7727,67.745,67.7542,54330.0
2023-05-10 11:25:00,73.33,73.34,73.32,73.32,52270.0,67.7542,67.7635,67.745,67.745,52270.0
2023-05-10 11:30:00,73.33,73.37,73.32,73.37,414673.0,67.7542,67.7912,67.745,67.7912,414673.0
2023-05-10 11:35:00,73.37,73.38,73.34,73.35,118144.0,67.7912,67.8004,67.7635,67.7727,118144.0
2023-05-10 11:40:00,73.34,73.39,73.33,73.35,186634.0,67.7635,67.8097,67.7542,67.7727,186634.0
2023-05-10 11:45:00,73.35,73.36,73.33,73.35,118220.0,67.7727,67.782,67.7542,67.7727,118220.0
2023-05-10 11:50:00,73.34,73.35,73.3,73.31,73176.0,67.7635,67.7727,67.7265,67.7358,73176.0
2023-05-10 11:55:00,73.3,73.32,73.28,73.29,193716.0,67.7265,67.745,67.708,67.7173,193716.0
2023-05-10 12:00:00,73.28,73.3,73.24,73.28,119615.0,67.708,67.7265,67.6711,67.708,119615.0
2023-05-10 12:05:00,73.28,73.28,73.24,73.26,70936.0,67.708,67.708,67.6711,67.6896,70936.0
2023-05-10 12:10:00,73.25,73.3,73.23,73.28,69698.0,67.6803,67.7265,67.6618,67.708,69698.0
2023-05-10 12:15:00,73.28,73.31,73.26,73.31,244539.0,67.708,67.7358,67.6896,67.7358,244539.0
2023-05-10 12:20:00,73.3,73.33,73.29,73.33,115486.0,67.7265,67.7542,67.7173,67.7542,115486.0
2023-05-10 12:25:00,73.33,73.34,73.29,73.31,79519.0,67.7542,67.7635,67.7173,67.7358,79519.0
2023-05-10 12:30:00,73.3,73.32,73.27,73.29,45557.0,67.7265,67.745,67.6988,67.7173,45557.0
2023-05-10 12:35:00,73.29,73.3,73.27,73.29,149952.0,67.7173,67.7265,67.6988,67.7173,149952.0
2023-05-10 12:40:00,73.29,73.31,73.26,73.27,33550.0,67.7173,67.7358,67.6896,67.6988,33550.0
2023-05-10 12:45:00,73.26,73.28,73.25,73.26,61973.0,67.6896,67.708,67.6803,67.6896,61973.0
2023-05-10 12:50:00,73.26,73.29,73.23,73.25,154335.0,67.6896,67.7173,67.6618,67.6803,154335.0
2023-05-10 12:55:00,73.25,73.25,73.2,73.22,109541.0,67.6803,67.6803,67.6341,67.6526,109541.0
2023-05-10 13:00:00,73.21,73.22,73.17,73.19,143903.0,67.6434,67.6526,67.6064,67.6249,143903.0
2023-05-10 13:05:00,73.19,73.22,73.18,73.2,57266.0,67.6249,67.6526,67.6156,67.6341,57266.0
2023-05-10 13:10:00,73.19,73.2,73.16,73.17,57288.0,67.6249,67.6341,67.5972,67.6064,57288.0
2023-05-10 13:15:00,73.17,73.17,73.14,73.16,67882.0,67.6064,67.6064,67.5787,67.5972,67882.0
2023-05-10 13:20:00,73.16,73.16,73.09,73.09,128323.0,67.5972,67.5972,67.5325,67.5325,128323.0
2023-05-10 13:25:00,73.09,73.09,73.01,73.05,91708.0,67.5325,67.5325,67.4586,67.4955,91708.0
2023-05-10 13:30:00,73.04,73.08,73.03,73.06,67276.0,67.4863,67.5232,67.477,67.5048,67276.0
2023-05-10 13:35:00,73.06,73.07,72.99,72.99,58081.0,67.5048,67.514,67.4401,67.4401,58081.0
2023-05-10 13:40:00,72.99,73.06,72.99,73.06,66791.0,67.4401,67.5048,67.4401,67.5048,66791.0
2023-05-10 13:45:00,73.06,73.1,73.04,73.09,85329.0,67.5048,67.5417,67.4863,67.5325,85329.0
2023-05-10 13:50:00,73.1,73.14,73.08,73.12,50087.0,67.5417,67.5787,67.5232,67.5602,50087.0
2023-05-10 13:55:00,73.12,73.17,73.12,73.15,33698.0,67.5602,67.6064,67.5602,67.5879,33698.0
2023-05-10 14:00:00,73.16,73.21,73.15,73.2,163227.0,67.5972,67.6434,67.5879,67.6341,163227.0
2023-05-10 14:05:00,73.2,73.23,73.2,73.22,58019.0,67.6341,67.6618,67.6341,67.6526,58019.0
2023-05-10 14:10:00,73.22,73.26,73.22,73.26,140969.0,67.6526,67.6896,67.6526,67.6896,140969.0
2023-05-10 14:15:00,73.26,73.28,73.25,73.27,34463.0,67.6896,67.708,67.6803,67.6988,34463.0
2023-05-10 14:20:00,73.28,73.28,73.25,73.26,36831.0,67.708,67.708,67.6803,67.6896,36831.0
2023-05-10 14:25:00,73.26,73.3,73.25,73.28,37324.0,67.6896,67.7265,67.6803,67.708,37324.0
2023-05-10 14:30:00,73.28,73.31,73.28,73.3,81271.0,67.708,67.7358,67.708,67.7265,81271.0
2023-05-10 14:35:00,73.31,73.34,73.31,73.34,47463.0,67.7358,67.7635,67.7358,67.7635,47463.0
2023-05-10 14:40:00,73.34,73.4,73.34,73.39,44311.0,67.7635,67.8189,67.7635,67.8097,44311.0
2023-05-10 14:45:00,73.4,73.41,73.37,73.37,30702.0,67.8189,67.8281,67.7912,67.7912,30702.0
2023-05-10 14:50:00,73.38,73.4,73.36,73.37,69657.0,67.8004,67.8189,67.782,67.7912,69657.0
2023-05-10 14:55:00,73.37,73.39,73.36,73.39,36012.0,67.7912,67.8097,67.782,67.8097,36012.0
2023-05-10 15:00:00,73.38,73.4,73.36,73.4,45015.0,67.8004,67.8189,67.782,67.8189,45015.0
2023-05-10 15:05:00,73.4,73.42,73.38,73.39,131132.0,67.8189,67.8374,67.8004,67.8097,131132.0
2023-05-10 15:10:00,73.4,73.42,73.39,73.39,149050.0,67.8189,67.8374,67.8097,67.8097,149050.0
2023-05-10 15:15:00,73.39,73.44,73.37,73.44,146062.0,67.8097,67.8559,67.7912,67.8559,146062.0
2023-05-10 15:20:00,73.44,73.5,73.44,73.49,140555.0,67.8559,67.9113,67.8559,67.9021,140555.0
2023-05-10 15:25:00,73.5,73.54,73.49,73.51,1055332.0,67.9113,67.9483,67.9021,67.9205,1055332.0
2023-05-10 15:30:00,73.52,73.55,73.5,73.53,251646.0,67.9298,67.9575,67.9113,67.939,251646.0
2023-05-10 15:35:00,73.53,73.54,73.51,73.52,286904.0,67.939,67.9483,67.9205,67.9298,286904.0
2023-05-10 15:40:00,73.52,73.53,73.49,73.5,353894.0,67.9298,67.939,67.9021,67.9113,353894.0
2023-05-10 15:45:00,73.5,73.52,73.49,73.51,253720.0,67.9113,67.9298,67.9021,67.9205,253720.0
2023-05-10 15:50:00,73.5,73.5,73.43,73.45,402116.0,67.9113,67.9113,67.8466,67.8651,402116.0
2023-05-10 15:55:00,73.45,73.48,73.42,73.45,934768.0,67.8651,67.8928,67.8374,67.8651,934768.0
2023-05-11 09:30:00,73.03,73.03,72.9,72.94,201986.0,67.477,67.477,67.3569,67.3939,201986.0
2023-05-11 09:35:00,72.93,73.01,72.93,72.96,298219.0,67.3846,67.4586,67.3846,67.4124,298219.0
2023-05-11 09:40:00,72.97,73.02,72.95,72.96,247566.0,67.4216,67.4678,67.4031,67.4124,247566.0
2023-05-11 09:45:00,72.96,72.98,72.87,72.89,231606.0,67.4124,67.4308,67.3292,67.3477,231606.0
2023-05-11 09:50:00,72.89,72.89,72.82,72.82,129143.0,67.3477,67.3477,67.283,67.283,129143.0
2023-05-11 09:55:00,72.82,72.87,72.81,72.81,212261.0,67.283,67.3292,67.2738,67.2738,212261.0
2023-05-11 10:00:00,72.82,72.84,72.76,72.77,146791.0,67.283,67.3015,67.2276,67.2368,146791.0
2023-05-11 10:05:00,72.76,72.79,72.73,72.74,92293.0,67.2276,67.2553,67.1999,67.2091,92293.0
2023-05-11 10:10:00,72.74,72.81,72.73,72.81,60518.0,67.2091,67.2738,67.1999,67.2738,60518.0
2023-05-11 10:15:00,72.8,72.82,72.76,72.76,75164.0,67.2645,67.283,67.2276,67.2276,75164.0
2023-05-11 10:20:00,72.75,72.81,72.72,72.81,103576.0,67.2183,67.2738,67.1906,67.2738,103576.0
2023-05-11 10:25:00,72.81,72.85,72.8,72.83,76264.0,67.2738,67.3107,67.2645,67.2923,76264.0
2023-05-11 10:30:00,72.83,72.86,72.81,72.85,56098.0,67.2923,67.32,67.2738,67.3107,56098.0
2023-05-11 10:35:00,72.86,72.88,72.84,72.87,207419.0,67.32,67.3384,67.3015,67.3292,207419.0
2023-05-11 10:40:00,72.87,72.91,72.86,72.89,122807.0,67.3292,67.3662,67.32,67.3477,122807.0
2023-05-11 10:45:00,72.88,72.99,72.87,72.97,138983.0,67.3384,67.4401,67.3292,67.4216,138983.0
2023-05-11 10:50:00,72.97,73.0,72.94,73.0,204524.0,67.4216,67.4493,67.3939,67.4493,204524.0
2023-05-11 10:55:00,73.0,73.05,73.0,73.04,112927.0,67.4493,67.4955,67.4493,67.4863,112927.0
2023-05-11 11:00:00,73.04,73.09,73.03,73.08,97989.0,67.4863,67.5325,67.477,67.5232,97989.0
2023-05-11 11:05:00,73.09,73.12,73.05,73.07,125228.0,67.5325,67.5602,67.4955,67.514,125228.0
2023-05-11 11:10:00,73.06,73.09,73.05,73.08,40784.0,67.5048,67.5325,67.4955,67.5232,40784.0
2023-05-11 11:15:00,73.09,73.1,73.07,73.08,78354.0,67.5325,67.5417,67.514,67.5232,78354.0
2023-05-11 11:20:00,73.08,73.11,73.06,73.09,112520.0,67.5232,67.551,67.5048,67.5325,112520.0
2023-05-11 11:25:00,73.08,73.09,73.05,73.07,382034.0,67.5232,67.5325,67.4955,67.514,382034.0
2023-05-11 11:30:00,73.07,73.11,73.05,73.06,122827.0,67.514,67.551,67.4955,67.5048,122827.0
2023-05-11 11:35:00,73.06,73.08,73.02,73.03,86069.0,67.5048,67.5232,67.4678,67.477,86069.0
2023-05-11 11:40:00,73.03,73.09,73.02,73.06,180046.0,67.477,67.5325,67.4678,67.5048,180046.0
2023-05-11 11:45:00,73.07,73.08,73.05,73.06,388960.0,67.514,67.5232,67.4955,67.5048,388960.0
2023-05-11 11:50:00,73.06,73.11,73.05,73.11,246806.0,67.5048,67.551,67.4955,67.551,246806.0
2023-05-11 11:55:00,73.11,73.11,73.08,73.11,151928.0,67.551,67.551,67.5232,67.551,151928.0
2023-05-11 12:00:00,73.11,73.13,73.06,73.08,255226.0,67.551,67.5694,67.5048,67.5232,255226.0
2023-05-11 12:05:00,73.07,73.13,73.07,73.11,101768.0,67.514,67.5694,67.514,67.551,101768.0
2023-05-11 12:10:00,73.11,73.13,73.09,73.12,147534.0,67.551,67.5694,67.5325,67.5602,147534.0
2023-05-11 12:15:00,73.12,73.14,73.09,73.12,259602.0,67.5602,67.5787,67.5325,67.5602,259602.0
2023-05-11 12:20:00,73.13,73.2,73.12,73.19,97556.0,67.5694,67.6341,67.5602,67.6249,97556.0
2023-05-11 12:25:00,73.19,73.19,73.13,73.16,236379.0,67.6249,67.6249,67.5694,67.5972,236379.0
2023-05-11 12:30:00,73.15,73.17,73.15,73.16,47822.0,67.5879,67.6064,67.5879,67.5972,47822.0
2023-05-11 12:35:00,73.16,73.17,73.15,73.16,27948.0,67.5972,67.6064,67.5879,67.5972,27948.0
2023-05-11 12:40:00,73.16,73.19,73.15,73.18,35292.0,67.5972,67.6249,67.5879,67.6156,35292.0
2023-05-11 12:45:00,73.19,73.19,73.17,73.18,51658.0,67.6249,67.6249,67.6064,67.6156,51658.0
2023-05-11 12:50:00,73.18,73.2,73.15,73.18,62971.0,67.6156,67.6341,67.5879,67.6156,62971.0
2023-05-11 12:55:00,73.17,73.19,73.16,73.18,25950.0,67.6064,67.6249,67.5972,67.6156,25950.0
2023-05-11 13:00:00,73.19,73.2,73.17,73.19,86600.0,67.6249,67.6341,67.6064,67.6249,86600.0
2023-05-11 13:05:00,73.18,73.21,73.16,73.17,47297.0,67.6156,67.6434,67.5972,67.6064,47297.0
2023-05-11 13:10:00,73.17,73.18,73.13,73.15,15912.0,67.6064,67.6156,67.5694,67.5879,15912.0
2023-05-11 13:15:00,73.15,73.18,73.15,73.17,14339.0,67.5879,67.6156,67.5879,67.6064,14339.0
2023-05-11 13:20:00,73.18,73.19,73.13,73.13,40520.0,67.6156,67.6249,67.5694,67.5694,40520.0
2023-05-11 13:25:00,73.13,73.16,73.13,73.13,58909.0,67.5694,67.5972,67.5694,67.5694,58909.0
2023-05-11 13:30:00,73.13,73.15,73.11,73.15,81879.0,67.5694,67.5879,67.551,67.5879,81879.0
2023-05-11 13:35:00,73.16,73.18,73.14,73.17,39893.0,67.5972,67.6156,67.5787,67.6064,39893.0
2023-05-11 13:40:00,73.17,73.18,73.13,73.13,165182.0,67.6064,67.6156,67.5694,67.5694,165182.0
2023-05-11 13:45:00,73.12,73.12,73.03,73.03,149526.0,67.5602,67.5602,67.477,67.477,149526.0
2023-05-11 13:50:00,73.03,73.06,73.0,73.05,47047.0,67.477,67.5048,67.4493,67.4955,47047.0
2023-05-11 13:55:00,73.05,73.09,73.03,73.09,43105.0,67.4955,67.5325,67.477,67.5325,43105.0
2023-05-11 14:00:00,73.09,73.11,73.07,73.1,39695.0,67.5325,67.551,67.514,67.5417,39695.0
2023-05-11 14:05:00,73.1,73.12,73.09,73.12,102385.0,67.5417,67.5602,67.5325,67.5602,102385.0
2023-05-11 14:10:00,73.12,73.12,73.1,73.11,41727.0,67.5602,67.5602,67.5417,67.551,41727.0
2023-05-11 14:15:00,73.12,73.13,73.1,73.11,716115.0,67.5602,67.5694,67.5417,67.551,716115.0
2023-05-11 14:20:00,73.11,73.15,73.09,73.13,187330.0,67.551,67.5879,67.5325,67.5694,187330.0
2023-05-11 14:25:00,73.13,73.14,73.11,73.13,119808.0,67.5694,67.5787,67.551,67.5694,119808.0
2023-05-11 14:30:00,73.13,73.15,73.12,73.15,103935.0,67.5694,67.5879,67.5602,67.5879,103935.0
2023-05-11 14:35:00,73.15,73.18,73.14,73.18,55466.0,67.5879,67.6156,67.5787,67.6156,55466.0
2023-05-11 14:40:00,73.18,73.22,73.17,73.21,175457.0,67.6156,67.6526,67.6064,67.6434,175457.0
2023-05-11 14:45:00,73.22,73.22,73.19,73.22,94082.0,67.6526,67.6526,67.6249,67.6526,94082.0
2023-05-11 14:50:00,73.22,73.23,73.18,73.2,66154.0,67.6526,67.6618,67.6156,67.6341,66154.0
2023-05-11 14:55:00,73.2,73.22,73.19,73.22,45193.0,67.6341,67.6526,67.6249,67.6526,45193.0
2023-05-11 15:00:00,73.22,73.23,73.2,73.22,66262.0,67.6526,67.6618,67.6341,67.6526,66262.0
2023-05-11 15:05:00,73.21,73.23,73.19,73.23,98128.0,67.6434,67.6618,67.6249,67.6618,98128.0
2023-05-11 15:10:00,73.23,73.24,73.22,73.23,50982.0,67.6618,67.6711,67.6526,67.6618,50982.0
2023-05-11 15:15:00,73.23,73.23,73.17,73.18,48043.0,67.6618,67.6618,67.6064,67.6156,48043.0
2023-05-11 15:20:00,73.18,73.22,73.17,73.2,57709.0,67.6156,67.6526,67.6064,67.6341,57709.0
2023-05-11 15:25:00,73.21,73.23,73.19,73.21,29536.0,67.6434,67.6618,67.6249,67.6434,29536.0
2023-05-11 15:30:00,73.21,73.22,73.2,73.2,44441.0,67.6434,67.6526,67.6341,67.6341,44441.0
2023-05-11 15:35:00,73.21,73.21,73.19,73.2,73217.0,67.6434,67.6434,67.6249,67.6341,73217.0
2023-05-11 15:40:00,73.2,73.21,73.17,73.19,85705.0,67.6341,67.6434,67.6064,67.6249,85705.0
2023-05-11 15:45:00,73.19,73.21,73.18,73.2,140540.0,67.6249,67.6434,67.6156,67.6341,140540.0
2023-05-11 15:50:00,73.2,73.21,73.18,73.2,255685.0,67.6341,67.6434,67.6156,67.6341,255685.0
2023-05-11 15:55:00,73.2,73.27,73.2,73.26,1541563.0,67.6341,67.6988,67.6341,67.6896,1541563.0
2023-05-12 09:30:00,73.36,73.39,73.34,73.37,455153.0,67.782,67.8097,67.7635,67.7912,455153.0
2023-05-12 09:35:00,73.37,73.39,73.32,73.33,175740.0,67.7912,67.8097,67.745,67.7542,175740.0
2023-05-12 09:40:00,73.33,73.37,73.32,73.36,265680.0,67.7542,67.7912,67.745,67.782,265680.0
2023-05-12 09:45:00,73.36,73.37,73.31,73.32,621520.0,67.782,67.7912,67.7358,67.745,621520.0
2023-05-12 09:50:00,73.33,73.41,73.32,73.4,102878.0,67.7542,67.8281,67.745,67.8189,102878.0
2023-05-12 09:55:00,73.4,73.41,73.35,73.35,113847.0,67.8189,67.8281,67.7727,67.7727,113847.0
2023-05-12 10:00:00,73.35,73.41,73.28,73.35,483178.0,67.7727,67.8281,67.708,67.7727,483178.0
2023-05-12 10:05:00,73.35,73.37,73.3,73.33,66248.0,67.7727,67.7912,67.7265,67.7542,66248.0
2023-05-12 10:10:00,73.34,73.36,73.32,73.36,80335.0,67.7635,67.782,67.745,67.782,80335.0
2023-05-12 10:15:00,73.35,73.37,73.31,73.37,64636.0,67.7727,67.7912,67.7358,67.7912,64636.0
2023-05-12 10:20:00,73.37,73.37,73.32,73.34,129820.0,67.7912,67.7912,67.745,67.7635,129820.0
2023-05-12 10:25:00,73.34,73.34,73.3,73.3,123993.0,67.7635,67.7635,67.7265,67.7265,123993.0
2023-05-12 10:30:00,73.29,73.29,73.23,73.24,79770.0,67.7173,67.7173,67.6618,67.6711,79770.0
2023-05-12 10:35:00,73.24,73.24,73.15,73.18,105272.0,67.6711,67.6711,67.5879,67.6156,105272.0
2023-05-12 10:40:00,73.19,73.21,73.17,73.2,66333.0,67.6249,67.6434,67.6064,67.6341,66333.0
2023-05-12 10:45:00,73.2,73.21,73.17,73.19,51523.0,67.6341,67.6434,67.6064,67.6249,51523.0
2023-05-12 10:50:00,73.18,73.18,73.11,73.13,118667.0,67.6156,67.6156,67.551,67.5694,118667.0
2023-05-12 10:55:00,73.13,73.13,73.1,73.12,70550.0,67.5694,67.5694,67.5417,67.5602,70550.0
2023-05-12 11:00:00,73.12,73.16,73.11,73.16,114454.0,67.5602,67.5972,67.551,67.5972,114454.0
2023-05-12 11:05:00,73.15,73.2,73.15,73.16,114227.0,67.5879,67.6341,67.5879,67.5972,114227.0
2023-05-12 11:10:00,73.16,73.19,73.11,73.12,34667.0,67.5972,67.6249,67.551,67.5602,34667.0
2023-05-12 11:15:00,73.12,73.12,73.08,73.12,164640.0,67.5602,67.5602,67.5232,67.5602,164640.0
2023-05-12 11:20:00,73.12,73.14,73.09,73.1,47259.0,67.5602,67.5787,67.5325,67.5417,47259.0
2023-05-12 11:25:00,73.1,73.12,73.07,73.11,59317.0,67.5417,67.5602,67.514,67.551,59317.0
2023-05-12 11:30:00,73.11,73.14,73.1,73.14,133157.0,67.551,67.5787,67.5417,67.5787,133157.0
2023-05-12 11:35:00,73.14,73.14,73.06,73.07,69031.0,67.5787,67.5787,67.5048,67.514,69031.0
2023-05-12 11:40:00,73.07,73.1,73.05,73.08,69839.0,67.514,67.5417,67.4955,67.5232,69839.0
2023-05-12 11:45:00,73.08,73.12,73.08,73.1,57682.0,67.5232,67.5602,67.5232,67.5417,57682.0
2023-05-12 11:50:00,73.1,73.12,73.08,73.11,118348.0,67.5417,67.5602,67.5232,67.551,118348.0
2023-05-12 11:55:00,73.12,73.16,73.11,73.15,59488.0,67.5602,67.5972,67.551,67.5879,59488.0
2023-05-12 12:00:00,73.15,73.16,73.07,73.09,303718.0,67.5879,67.5972,67.514,67.5325,303718.0
2023-05-12 12:05:00,73.09,73.09,73.04,73.06,124182.0,67.5325,67.5325,67.4863,67.5048,124182.0
2023-05-12 12:10:00,73.06,73.06,73.02,73.03,68785.0,67.5048,67.5048,67.4678,67.477,68785.0
2023-05-12 12:15:00,73.03,73.05,73.01,73.02,183866.0,67.477,67.4955,67.4586,67.4678,183866.0
2023-05-12 12:20:00,73.02,73.03,72.97,72.99,272338.0,67.4678,67.477,67.4216,67.4401,272338.0
2023-05-12 12:25:00,72.99,73.0,72.95,72.95,85028.0,67.4401,67.4493,67.4031,67.4031,85028.0
2023-05-12 12:30:00,72.95,73.0,72.94,72.99,64975.0,67.4031,67.4493,67.3939,67.4401,64975.0
2023-05-12 12:35:00,72.99,73.0,72.95,72.97,67511.0,67.4401,67.4493,67.4031,67.4216,67511.0
2023-05-12 12:40:00,72.97,72.97,72.92,72.93,18404.0,67.4216,67.4216,67.3754,67.3846,18404.0
2023-05-12 12:45:00,72.92,72.93,72.88,72.9,72343.0,67.3754,67.3846,67.3384,67.3569,72343.0
2023-05-12 12:50:00,72.89,72.93,72.89,72.9,48433.0,67.3477,67.3846,67.3477,67.3569,48433.0
2023-05-12 12:55:00,72.9,72.93,72.89,72.92,52090.0,67.3569,67.3846,67.3477,67.3754,52090.0
2023-05-12 13:00:00,72.92,72.94,72.89,72.93,63449.0,67.3754,67.3939,67.3477,67.3846,63449.0
2023-05-12 13:05:00,72.94,72.98,72.93,72.97,256662.0,67.3939,67.4308,67.3846,67.4216,256662.0
2023-05-12 13:10:00,72.97,72.99,72.95,72.98,137229.0,67.4216,67.4401,67.4031,67.4308,137229.0
2023-05-12 13:15:00,72.98,72.98,72.95,72.96,84168.0,67.4308,67.4308,67.4031,67.4124,84168.0
2023-05-12 13:20:00,72.97,73.05,72.96,73.05,135899.0,67.4216,67.4955,67.4124,67.4955,135899.0
2023-05-12 13:25:00,73.05,73.07,73.04,73.05,215039.0,67.4955,67.514,67.4863,67.4955,215039.0
2023-05-12 13:30:00,73.05,73.08,73.02,73.03,325997.0,67.4955,67.5232,67.4678,67.477,325997.0
2023-05-12 13:35:00,73.03,73.04,72.99,73.0,175723.0,67.477,67.4863,67.4401,67.4493,175723.0
2023-05-12 13:40:00,73.01,73.03,72.99,73.01,33618.0,67.4586,67.477,67.4401,67.4586,33618.0
2023-05-12 13:45:00,73.0,73.0,72.97,72.99,43010.0,67.4493,67.4493,67.4216,67.4401,43010.0
2023-05-12 13:50:00,72.98,72.99,72.95,72.95,93688.0,67.4308,67.4401,67.4031,67.4031,93688.0
2023-05-12 13:55:00,72.95,72.96,72.92,72.94,61162.0,67.4031,67.4124,67.3754,67.3939,61162.0
2023-05-12 14:00:00,72.93,72.95,72.91,72.94,63807.0,67.3846,67.4031,67.3662,67.3939,63807.0
2023-05-12 14:05:00,72.94,72.96,72.92,72.94,88182.0,67.3939,67.4124,67.3754,67.3939,88182.0
2023-05-12 14:10:00,72.94,72.97,72.92,72.93,123434.0,67.3939,67.4216,67.3754,67.3846,123434.0
2023-05-12 14:15:00,72.92,72.93,72.9,72.92,55746.0,67.3754,67.3846,67.3569,67.3754,55746.0
2023-05-12 14:20:00,72.92,72.93,72.9,72.92,59192.0,67.3754,67.3846,67.3569,67.3754,59192.0
2023-05-12 14:25:00,72.91,72.96,72.9,72.92,93333.0,67.3662,67.4124,67.3569,67.3754,93333.0
2023-05-12 14:30:00,72.92,72.94,72.91,72.92,110207.0,67.3754,67.3939,67.3662,67.3754,110207.0
2023-05-12 14:35:00,72.93,72.93,72.91,72.92,230733.0,67.3846,67.3846,67.3662,67.3754,230733.0
2023-05-12 14:40:00,72.92,72.92,72.87,72.91,130542.0,67.3754,67.3754,67.3292,67.3662,130542.0
2023-05-12 14:45:00,72.9,72.94,72.9,72.92,211616.0,67.3569,67.3939,67.3569,67.3754,211616.0
2023-05-12 14:50:00,72.92,72.96,72.91,72.95,95190.0,67.3754,67.4124,67.3662,67.4031,95190.0
2023-05-12 14:55:00,72.95,72.97,72.94,72.96,144540.0,67.4031,67.4216,67.3939,67.4124,144540.0
2023-05-12 15:00:00,72.96,72.99,72.93,72.97,215679.0,67.4124,67.4401,67.3846,67.4216,215679.0
2023-05-12 15:05:00,72.97,72.99,72.96,72.98,446380.0,67.4216,67.4401,67.4124,67.4308,446380.0
2023-05-12 15:10:00,72.98,72.99,72.96,72.97,295170.0,67.4308,67.4401,67.4124,67.4216,295170.0
2023-05-12 15:15:00,72.96,73.0,72.96,73.0,129893.0,67.4124,67.4493,67.4124,67.4493,129893.0
2023-05-12 15:20:00,73.0,73.01,72.99,73.0,91290.0,67.4493,67.4586,67.4401,67.4493,91290.0
2023-05-12 15:25:00,73.0,73.01,72.98,73.0,101830.0,67.4493,67.4586,67.4308,67.4493,101830.0
2023-05-12 15:30:00,73.0,73.04,72.99,73.04,74150.0,67.4493,67.4863,67.4401,67.4863,74150.0
2023-05-12 15:35:00,73.04,73.06,73.02,73.04,216035.0,67.4863,67.5048,67.4678,67.4863,216035.0
2023-05-12 15:40:00,73.04,73.06,73.04,73.06,194802.0,67.4863,67.5048,67.4863,67.5048,194802.0
2023-05-12 15:45:00,73.06,73.08,73.05,73.06,391781.0,67.5048,67.5232,67.4955,67.5048,391781.0
2023-05-12 15:50:00,73.06,73.11,73.05,73.11,522695.0,67.5048,67.551,67.4955,67.551,522695.0
2023-05-12 15:55:00,73.11,73.15,73.1,73.15,1213017.0,67.551,67.5879,67.5417,67.5879,1213017.0
2023-05-15 09:30:00,73.36,73.38,73.29,73.3,458428.0,67.782,67.8004,67.7173,67.7265,458428.0
2023-05-15 09:35:00,73.3,73.34,73.29,73.31,123111.0,67.7265,67.7635,67.7173,67.7358,123111.0
2023-05-15 09:40:00,73.31,73.35,73.3,73.32,447716.0,67.7358,67.7727,67.7265,67.745,447716.0
2023-05-15 09:45:00,73.33,73.35,73.32,73.35,117725.0,67.7542,67.7727,67.745,67.7727,117725.0
2023-05-15 09:50:00,73.34,73.36,73.32,73.35,70205.0,67.7635,67.782,67.745,67.7727,70205.0
2023-05-15 09:55:00,73.35,73.39,73.34,73.38,99631.0,67.7727,67.8097,67.7635,67.8004,99631.0
2023-05-15 10:00:00,73.38,73.41,73.36,73.37,92999.0,67.8004,67.8281,67.782,67.7912,92999.0
2023-05-15 10:05:00,73.38,73.4,73.29,73.31,68280.0,67.8004,67.8189,67.7173,67.7358,68280.0
2023-05-15 10:10:00,73.3,73.32,73.29,73.3,73400.0,67.7265,67.745,67.7173,67.7265,73400.0
2023-05-15 10:15:00,73.3,73.32,73.28,73.3,49247.0,67.7265,67.745,67.708,67.7265,49247.0
2023-05-15 10:20:00,73.31,73.34,73.28,73.33,100609.0,67.7358,67.7635,67.708,67.7542,100609.0
2023-05-15 10:25:00,73.34,73.39,73.33,73.38,86302.0,67.7635,67.8097,67.7542,67.8004,86302.0
2023-05-15 10:30:00,73.38,73.43,73.38,73.42,125145.0,67.8004,67.8466,67.8004,67.8374,125145.0
2023-05-15 10:35:00,73.42,73.44,73.4,73.41,47664.0,67.8374,67.8559,67.8189,67.8281,47664.0
2023-05-15 10:40:00,73.41,73.43,73.4,73.42,115230.0,67.8281,67.8466,67.8189,67.8374,115230.0
2023-05-15 10:45:00,73.42,73.44,73.41,73.43,104852.0,67.8374,67.8559,67.8281,67.8466,104852.0
2023-05-15 10:50:00,73.43,73.45,73.42,73.42,76125.0,67.8466,67.8651,67.8374,67.8374,76125.0
2023-05-15 10:55:00,73.42,73.44,73.39,73.41,298318.0,67.8374,67.8559,67.8097,67.8281,298318.0
2023-05-15 11:00:00,73.41,73.42,73.39,73.42,76600.0,67.8281,67.8374,67.8097,67.8374,76600.0
2023-05-15 11:05:00,73.42,73.46,73.41,73.45,60004.0,67.8374,67.8743,67.8281,67.8651,60004.0
2023-05-15 11:10:00,73.45,73.47,73.44,73.45,40762.0,67.8651,67.8836,67.8559,67.8651,40762.0
2023-05-15 11:15:00,73.45,73.48,73.44,73.47,40907.0,67.8651,67.8928,67.8559,67.8836,40907.0
2023-05-15 11:20:00,73.48,73.49,73.46,73.49,67058.0,67.8928,67.9021,67.8743,67.9021,67058.0
2023-05-15 11:25:00,73.48,73.5,73.45,73.45,108934.0,67.8928,67.9113,67.8651,67.8651,108934.0
2023-05-15 11:30:00,73.45,73.48,73.45,73.47,419655.0,67.8651,67.8928,67.8651,67.8836,419655.0
2023-05-15 11:35:00,73.47,73.52,73.46,73.49,120716.0,67.8836,67.9298,67.8743,67.9021,120716.0
2023-05-15 11:40:00,73.48,73.49,73.45,73.46,89631.0,67.8928,67.9021,67.8651,67.8743,89631.0
2023-05-15 11:45:00,73.46,73.5,73.45,73.49,93955.0,67.8743,67.9113,67.8651,67.9021,93955.0
2023-05-15 11:50:00,73.49,73.52,73.48,73.49,204092.0,67.9021,67.9298,67.8928,67.9021,204092.0
2023-05-15 11:55:00,73.5,73.52,73.49,73.5,36815.0,67.9113,67.9298,67.9021,67.9113,36815.0
2023-05-15 12:00:00,73.5,73.52,73.48,73.48,284629.0,67.9113,67.9298,67.8928,67.8928,284629.0
2023-05-15 12:05:00,73.48,73.5,73.47,73.48,81484.0,67.8928,67.9113,67.8836,67.8928,81484.0
2023-05-15 12:10:00,73.48,73.49,73.47,73.48,59645.0,67.8928,67.9021,67.8836,67.8928,59645.0
2023-05-15 12:15:00,73.48,73.52,73.47,73.51,94555.0,67.8928,67.9298,67.8836,67.9205,94555.0
2023-05-15 12:20:00,73.52,73.52,73.49,73.5,35919.0,67.9298,67.9298,67.9021,67.9113,35919.0
2023-05-15 12:25:00,73.5,73.53,73.48,73.52,47832.0,67.9113,67.939,67.8928,67.9298,47832.0
2023-05-15 12:30:00,73.52,73.53,73.51,73.52,70698.0,67.9298,67.939,67.9205,67.9298,70698.0
2023-05-15 12:35:00,73.53,73.56,73.52,73.55,46798.0,67.939,67.9667,67.9298,67.9575,46798.0
2023-05-15 12:40:00,73.55,73.57,73.54,73.56,104567.0,67.9575,67.976,67.9483,67.9667,104567.0
2023-05-15 12:45:00,73.56,73.61,73.56,73.6,56583.0,67.9667,68.0129,67.9667,68.0037,56583.0
2023-05-15 12:50:00,73.6,73.64,73.6,73.63,90506.0,68.0037,68.0407,68.0037,68.0314,90506.0
2023-05-15 12:55:00,73.63,73.67,73.62,73.67,114588.0,68.0314,68.0684,68.0222,68.0684,114588.0
2023-05-15 13:00:00,73.67,73.68,73.64,73.65,65381.0,68.0684,68.0776,68.0407,68.0499,65381.0
2023-05-15 13:05:00,73.65,73.67,73.64,73.67,52509.0,68.0499,68.0684,68.0407,68.0684,52509.0
2023-05-15 13:10:00,73.67,73.7,73.66,73.7,86560.0,68.0684,68.0961,68.0591,68.0961,86560.0
2023-05-15 13:15:00,73.7,73.71,73.67,73.68,523759.0,68.0961,68.1053,68.0684,68.0776,523759.0
2023-05-15 13:20:00,73.68,73.69,73.65,73.66,47900.0,68.0776,68.0869,68.0499,68.0591,47900.0
2023-05-15 13:25:00,73.66,73.67,73.6,73.61,422119.0,68.0591,68.0684,68.0037,68.0129,422119.0
2023-05-15 13:30:00,73.61,73.62,73.58,73.6,56856.0,68.0129,68.0222,67.9852,68.0037,56856.0
2023-05-15 13:35:00,73.6,73.61,73.57,73.58,104855.0,68.0037,68.0129,67.976,67.9852,104855.0
2023-05-15 13:40:00,73.58,73.59,73.52,73.55,145838.0,67.9852,67.9945,67.9298,67.9575,145838.0
2023-05-15 13:45:00,73.55,73.55,73.52,73.53,57914.0,67.9575,67.9575,67.9298,67.939,57914.0
2023-05-15 13:50:00,73.54,73.59,73.52,73.58,62490.0,67.9483,67.9945,67.9298,67.9852,62490.0
2023-05-15 13:55:00,73.58,73.61,73.57,73.59,30758.0,67.9852,68.0129,67.976,67.9945,30758.0
2023-05-15 14:00:00,73.6,73.63,73.59,73.62,46411.0,68.0037,68.0314,67.9945,68.0222,46411.0
2023-05-15 14:05:00,73.61,73.65,73.6,73.63,64988.0,68.0129,68.0499,68.0037,68.0314,64988.0
2023-05-15 14:10:00,73.63,73.65,73.62,73.64,55448.0,68.0314,68.0499,68.0222,68.0407,55448.0
2023-05-15 14:15:00,73.65,73.65,73.6,73.62,178628.0,68.0499,68.0499,68.0037,68.0222,178628.0
2023-05-15 14:20:00,73.62,73.64,73.61,73.61,37697.0,68.0222,68.0407,68.0129,68.0129,37697.0
2023-05-15 14:25:00,73.62,73.64,73.6,73.64,47911.0,68.0222,68.0407,68.0037,68.0407,47911.0
2023-05-15 14:30:00,73.64,73.64,73.61,73.63,56410.0,68.0407,68.0407,68.0129,68.0314,56410.0
2023-05-15 14:35:00,73.64,73.65,73.63,73.65,21168.0,68.0407,68.0499,68.0314,68.0499,21168.0
2023-05-15 14:40:00,73.65,73.67,73.64,73.67,46469.0,68.0499,68.0684,68.0407,68.0684,46469.0
2023-05-15 14:45:00,73.67,73.7,73.66,73.67,41745.0,68.0684,68.0961,68.0591,68.0684,41745.0
2023-05-15 14:50:00,73.67,73.68,73.64,73.66,72309.0,68.0684,68.0776,68.0407,68.0591,72309.0
2023-05-15 14:55:00,73.66,73.67,73.64,73.65,32875.0,68.0591,68.0684,68.0407,68.0499,32875.0
2023-05-15 15:00:00,73.66,73.67,73.65,73.66,52260.0,68.0591,68.0684,68.0499,68.0591,52260.0
2023-05-15 15:05:00,73.66,73.67,73.65,73.66,106334.0,68.0591,68.0684,68.0499,68.0591,106334.0
2023-05-15 15:10:00,73.66,73.68,73.65,73.67,46199.0,68.0591,68.0776,68.0499,68.0684,46199.0
2023-05-15 15:15:00,73.67,73.67,73.65,73.66,32063.0,68.0684,68.0684,68.0499,68.0591,32063.0
2023-05-15 15:20:00,73.65,73.67,73.63,73.66,118620.0,68.0499,68.0684,68.0314,68.0591,118620.0
2023-05-15 15:25:00,73.66,73.66,73.64,73.66,57757.0,68.0591,68.0591,68.0407,68.0591,57757.0
2023-05-15 15:30:00,73.65,73.68,73.64,73.66,85448.0,68.0499,68.0776,68.0407,68.0591,85448.0
2023-05-15 15:35:00,73.65,73.67,73.64,73.67,66722.0,68.0499,68.0684,68.0407,68.0684,66722.0
2023-05-15 15:40:00,73.66,73.68,73.65,73.67,168440.0,68.0591,68.0776,68.0499,68.0684,168440.0
2023-05-15 15:45:00,73.67,73.68,73.66,73.67,92595.0,68.0684,68.0776,68.0591,68.0684,92595.0
2023-05-15 15:50:00,73.67,73.69,73.66,73.69,126096.0,68.0684,68.0869,68.0591,68.0869,126096.0
2023-05-15 15:55:00,73.68,73.7,73.65,73.7,823300.0,68.0776,68.0961,68.0499,68.0961,823300.0
2023-05-16 09:30:00,73.32,73.42,73.3,73.39,303879.0,67.745,67.8374,67.7265,67.8097,303879.0
2023-05-16 09:35:00,73.39,73.4,73.31,73.32,73031.0,67.8097,67.8189,67.7358,67.745,73031.0
2023-05-16 09:40:00,73.32,73.43,73.31,73.42,73967.0,67.745,67.8466,67.7358,67.8374,73967.0
2023-05-16 09:45:00,73.42,73.44,73.34,73.34,99553.0,67.8374,67.8559,67.7635,67.7635,99553.0
2023-05-16 09:50:00,73.35,73.35,73.25,73.28,322221.0,67.7727,67.7727,67.6803,67.708,322221.0
2023-05-16 09:55:00,73.29,73.29,73.24,73.26,75280.0,67.7173,67.7173,67.6711,67.6896,75280.0
2023-05-16 10:00:00,73.26,73.26,73.19,73.21,130574.0,67.6896,67.6896,67.6249,67.6434,130574.0
2023-05-16 10:05:00,73.21,73.24,73.17,73.18,180443.0,67.6434,67.6711,67.6064,67.6156,180443.0
2023-05-16 10:10:00,73.18,73.18,73.08,73.09,454202.0,67.6156,67.6156,67.5232,67.5325,454202.0
2023-05-16 10:15:00,73.09,73.17,73.07,73.14,284934.0,67.5325,67.6064,67.514,67.5787,284934.0
2023-05-16 10:20:00,73.15,73.16,73.13,73.15,169512.0,67.5879,67.5972,67.5694,67.5879,169512.0
2023-05-16 10:25:00,73.15,73.24,73.15,73.24,900807.0,67.5879,67.6711,67.5879,67.6711,900807.0
2023-05-16 10:30:00,73.23,73.25,73.19,73.2,279508.0,67.6618,67.6803,67.6249,67.6341,279508.0
2023-05-16 10:35:00,73.2,73.2,73.14,73.16,171524.0,67.6341,67.6341,67.5787,67.5972,171524.0
2023-05-16 10:40:00,73.16,73.16,73.11,73.16,108885.0,67.5972,67.5972,67.551,67.5972,108885.0
2023-05-16 10:45:00,73.16,73.21,73.16,73.2,56253.0,67.5972,67.6434,67.5972,67.6341,56253.0
2023-05-16 10:50:00,73.2,73.2,73.15,73.17,270501.0,67.6341,67.6341,67.5879,67.6064,270501.0
2023-05-16 10:55:00,73.17,73.22,73.17,73.19,333450.0,67.6064,67.6526,67.6064,67.6249,333450.0
2023-05-16 11:00:00,73.19,73.2,73.17,73.19,221891.0,67.6249,67.6341,67.6064,67.6249,221891.0
2023-05-16 11:05:00,73.19,73.2,73.15,73.16,219335.0,67.6249,67.6341,67.5879,67.5972,219335.0
2023-05-16 11:10:00,73.16,73.19,73.13,73.15,175457.0,67.5972,67.6249,67.5694,67.5879,175457.0
2023-05-16 11:15:00,73.14,73.16,73.12,73.16,156788.0,67.5787,67.5972,67.5602,67.5972,156788.0
2023-05-16 11:20:00,73.17,73.18,73.14,73.17,57708.0,67.6064,67.6156,67.5787,67.6064,57708.0
2023-05-16 11:25:00,73.18,73.22,73.17,73.2,156684.0,67.6156,67.6526,67.6064,67.6341,156684.0
2023-05-16 11:30:00,73.2,73.21,73.14,73.15,169965.0,67.6341,67.6434,67.5787,67.5879,169965.0
2023-05-16 11:35:00,73.15,73.16,73.06,73.08,205482.0,67.5879,67.5972,67.5048,67.5232,205482.0
2023-05-16 11:40:00,73.08,73.11,73.06,73.1,170856.0,67.5232,67.551,67.5048,67.5417,170856.0
2023-05-16 11:45:00,73.09,73.19,73.09,73.19,197098.0,67.5325,67.6249,67.5325,67.6249,197098.0
2023-05-16 11:50:00,73.18,73.25,73.18,73.23,306604.0,67.6156,67.6803,67.6156,67.6618,306604.0
2023-05-16 11:55:00,73.23,73.24,73.19,73.23,166834.0,67.6618,67.6711,67.6249,67.6618,166834.0
2023-05-16 12:00:00,73.23,73.26,73.2,73.2,84878.0,67.6618,67.6896,67.6341,67.6341,84878.0
2023-05-16 12:05:00,73.21,73.24,73.2,73.23,119824.0,67.6434,67.6711,67.6341,67.6618,119824.0
2023-05-16 12:10:00,73.22,73.23,73.19,73.2,30637.0,67.6526,67.6618,67.6249,67.6341,30637.0
2023-05-16 12:15:00,73.2,73.22,73.18,73.18,19757.0,67.6341,67.6526,67.6156,67.6156,19757.0
2023-05-16 12:20:00,73.18,73.2,73.17,73.17,33951.0,67.6156,67.6341,67.6064,67.6064,33951.0
2023-05-16 12:25:00,73.17,73.19,73.15,73.17,37038.0,67.6064,67.6249,67.5879,67.6064,37038.0
2023-05-16 12:30:00,73.17,73.18,73.13,73.15,76339.0,67.6064,67.6156,67.5694,67.5879,76339.0
2023-05-16 12:35:00,73.15,73.17,73.14,73.17,110453.0,67.5879,67.6064,67.5787,67.6064,110453.0
2023-05-16 12:40:00,73.18,73.2,73.18,73.2,67555.0,67.6156,67.6341,67.6156,67.6341,67555.0
2023-05-16 12:45:00,73.2,73.21,73.16,73.2,285248.0,67.6341,67.6434,67.5972,67.6341,285248.0
2023-05-16 12:50:00,73.2,73.21,73.17,73.2,43038.0,67.6341,67.6434,67.6064,67.6341,43038.0
2023-05-16 12:55:00,73.2,73.21,73.19,73.2,120622.0,67.6341,67.6434,67.6249,67.6341,120622.0
2023-05-16 13:00:00,73.2,73.2,73.17,73.17,80168.0,67.6341,67.6341,67.6064,67.6064,80168.0
2023-05-16 13:05:00,73.17,73.19,73.15,73.18,93755.0,67.6064,67.6249,67.5879,67.6156,93755.0
2023-05-16 13:10:00,73.17,73.18,73.15,73.17,71062.0,67.6064,67.6156,67.5879,67.6064,71062.0
2023-05-16 13:15:00,73.17,73.17,73.14,73.15,65495.0,67.6064,67.6064,67.5787,67.5879,65495.0
2023-05-16 13:20:00,73.14,73.17,73.14,73.15,97672.0,67.5787,67.6064,67.5787,67.5879,97672.0
2023-05-16 13:25:00,73.15,73.16,73.12,73.14,105249.0,67.5879,67.5972,67.5602,67.5787,105249.0
2023-05-16 13:30:00,73.14,73.15,73.13,73.15,39984.0,67.5787,67.5879,67.5694,67.5879,39984.0
2023-05-16 13:35:00,73.14,73.15,73.11,73.12,26259.0,67.5787,67.5879,67.551,67.5602,26259.0
2023-05-16 13:40:00,73.12,73.12,73.08,73.09,18721.0,67.5602,67.5602,67.5232,67.5325,18721.0
2023-05-16 13:45:00,73.09,73.13,73.08,73.12,35499.0,67.5325,67.5694,67.5232,67.5602,35499.0
2023-05-16 13:50:00,73.13,73.15,73.12,73.14,40341.0,67.5694,67.5879,67.5602,67.5787,40341.0
2023-05-16 13:55:00,73.14,73.15,73.13,73.14,94892.0,67.5787,67.5879,67.5694,67.5787,94892.0
2023-05-16 14:00:00,73.14,73.15,73.09,73.09,173569.0,67.5787,67.5879,67.5325,67.5325,173569.0
2023-05-16 14:05:00,73.09,73.1,73.06,73.08,123536.0,67.5325,67.5417,67.5048,67.5232,123536.0
2023-05-16 14:10:00,73.09,73.1,73.07,73.08,71233.0,67.5325,67.5417,67.514,67.5232,71233.0
2023-05-16 14:15:00,73.08,73.1,73.08,73.09,24536.0,67.5232,67.5417,67.5232,67.5325,24536.0
2023-05-16 14:20:00,73.09,73.1,73.06,73.07,107680.0,67.5325,67.5417,67.5048,67.514,107680.0
2023-05-16 14:25:00,73.07,73.11,73.07,73.11,11153.0,67.514,67.551,67.514,67.551,11153.0
2023-05-16 14:30:00,73.1,73.11,73.08,73.11,37269.0,67.5417,67.551,67.5232,67.551,37269.0
2023-05-16 14:35:00,73.11,73.12,73.09,73.12,41544.0,67.551,67.5602,67.5325,67.5602,41544.0
2023-05-16 14:40:00,73.12,73.13,73.11,73.12,26543.0,67.5602,67.5694,67.551,67.5602,26543.0
2023-05-16 14:45:00,73.12,73.13,73.11,73.12,49365.0,67.5602,67.5694,67.551,67.5602,49365.0
2023-05-16 14:50:00,73.13,73.15,73.12,73.15,42976.0,67.5694,67.5879,67.5602,67.5879,42976.0
2023-05-16 14:55:00,73.15,73.15,73.12,73.13,37708.0,67.5879,67.5879,67.5602,67.5694,37708.0
2023-05-16 15:00:00,73.14,73.15,73.12,73.13,19168.0,67.5787,67.5879,67.5602,67.5694,19168.0
2023-05-16 15:05:00,73.13,73.14,73.11,73.11,71340.0,67.5694,67.5787,67.551,67.551,71340.0
2023-05-16 15:10:00,73.12,73.15,73.11,73.13,34547.0,67.5602,67.5879,67.551,67.5694,34547.0
2023-05-16 15:15:00,73.13,73.14,73.11,73.12,49955.0,67.5694,67.5787,67.551,67.5602,49955.0
2023-05-16 15:20:00,73.13,73.13,73.11,73.13,90023.0,67.5694,67.5694,67.551,67.5694,90023.0
2023-05-16 15:25:00,73.13,73.15,73.12,73.14,72885.0,67.5694,67.5879,67.5602,67.5787,72885.0
2023-05-16 15:30:00,73.14,73.14,73.12,73.13,68954.0,67.5787,67.5787,67.5602,67.5694,68954.0
2023-05-16 15:35:00,73.13,73.13,73.09,73.11,103101.0,67.5694,67.5694,67.5325,67.551,103101.0
2023-05-16 15:40:00,73.1,73.11,73.06,73.06,120599.0,67.5417,67.551,67.5048,67.5048,120599.0
2023-05-16 15:45:00,73.06,73.07,73.03,73.03,297977.0,67.5048,67.514,67.477,67.477,297977.0
2023-05-16 15:50:00,73.03,73.04,72.97,72.97,365129.0,67.477,67.4863,67.4216,67.4216,365129.0
2023-05-16 15:55:00,72.98,73.01,72.97,73.0,721257.0,67.4308,67.4586,67.4216,67.4493,721257.0
2023-05-17 09:30:00,73.09,73.12,73.01,73.02,196733.0,67.5325,67.5602,67.4586,67.4678,196733.0
2023-05-17 09:35:00,73.02,73.03,72.97,72.98,90588.0,67.4678,67.477,67.4216,67.4308,90588.0
2023-05-17 09:40:00,72.97,72.98,72.93,72.98,353522.0,67.4216,67.4308,67.3846,67.4308,353522.0
2023-05-17 09:45:00,72.98,72.98,72.88,72.89,406927.0,67.4308,67.4308,67.3384,67.3477,406927.0
2023-05-17 09:50:00,72.89,72.9,72.85,72.88,356354.0,67.3477,67.3569,67.3107,67.3384,356354.0
2023-05-17 09:55:00,72.88,72.89,72.85,72.85,220052.0,67.3384,67.3477,67.3107,67.3107,220052.0
2023-05-17 10:00:00,72.85,72.88,72.81,72.82,142382.0,67.3107,67.3384,67.2738,67.283,142382.0
2023-05-17 10:05:00,72.82,72.89,72.81,72.88,197325.0,67.283,67.3477,67.2738,67.3384,197325.0
2023-05-17 10:10:00,72.88,72.89,72.86,72.88,94524.0,67.3384,67.3477,67.32,67.3384,94524.0
2023-05-17 10:15:00,72.88,72.9,72.87,72.88,71469.0,67.3384,67.3569,67.3292,67.3384,71469.0
2023-05-17 10:20:00,72.88,72.92,72.87,72.92,69302.0,67.3384,67.3754,67.3292,67.3754,69302.0
2023-05-17 10:25:00,72.93,72.99,72.92,72.99,28590.0,67.3846,67.4401,67.3754,67.4401,28590.0
2023-05-17 10:30:00,72.99,73.01,72.93,72.96,47075.0,67.4401,67.4586,67.3846,67.4124,47075.0
2023-05-17 10:35:00,72.97,72.97,72.93,72.94,74790.0,67.4216,67.4216,67.3846,67.3939,74790.0
2023-05-17 10:40:00,72.94,72.97,72.93,72.96,135608.0,67.3939,67.4216,67.3846,67.4124,135608.0
2023-05-17 10:45:00,72.96,72.96,72.88,72.89,86475.0,67.4124,67.4124,67.3384,67.3477,86475.0
2023-05-17 10:50:00,72.88,72.9,72.87,72.87,46035.0,67.3384,67.3569,67.3292,67.3292,46035.0
2023-05-17 10:55:00,72.87,72.9,72.86,72.89,121692.0,67.3292,67.3569,67.32,67.3477,121692.0
2023-05-17 11:00:00,72.89,72.9,72.87,72.9,285338.0,67.3477,67.3569,67.3292,67.3569,285338.0
2023-05-17 11:05:00,72.9,72.9,72.87,72.88,290781.0,67.3569,67.3569,67.3292,67.3384,290781.0
2023-05-17 11:10:00,72.88,72.9,72.87,72.88,273303.0,67.3384,67.3569,67.3292,67.3384,273303.0
2023-05-17 11:15:00,72.88,72.99,72.86,72.94,996970.0,67.3384,67.4401,67.32,67.3939,996970.0
2023-05-17 11:20:00,72.93,72.93,72.86,72.89,231299.0,67.3846,67.3846,67.32,67.3477,231299.0
2023-05-17 11:25:00,72.9,72.93,72.87,72.93,173947.0,67.3569,67.3846,67.3292,67.3846,173947.0
2023-05-17 11:30:00,72.93,72.97,72.93,72.95,258702.0,67.3846,67.4216,67.3846,67.4031,258702.0
2023-05-17 11:35:00,72.96,72.96,72.94,72.94,108282.0,67.4124,67.4124,67.3939,67.3939,108282.0
2023-05-17 11:40:00,72.95,73.01,72.95,73.01,103148.0,67.4031,67.4586,67.4031,67.4586,103148.0
2023-05-17 11:45:00,73.01,73.05,73.01,73.02,93606.0,67.4586,67.4955,67.4586,67.4678,93606.0
2023-05-17 11:50:00,73.02,73.04,73.01,73.02,59434.0,67.4678,67.4863,67.4586,67.4678,59434.0
2023-05-17 11:55:00,73.01,73.02,72.98,73.01,46800.0,67.4586,67.4678,67.4308,67.4586,46800.0
2023-05-17 12:00:00,73.01,73.02,72.99,73.0,149586.0,67.4586,67.4678,67.4401,67.4493,149586.0
2023-05-17 12:05:00,73.01,73.04,73.0,73.03,27862.0,67.4586,67.4863,67.4493,67.477,27862.0
2023-05-17 12:10:00,73.03,73.05,73.03,73.04,29592.0,67.477,67.4955,67.477,67.4863,29592.0
2023-05-17 12:15:00,73.04,73.05,73.02,73.03,49221.0,67.4863,67.4955,67.4678,67.477,49221.0
2023-05-17 12:20:00,73.04,73.05,73.03,73.05,88734.0,67.4863,67.4955,67.477,67.4955,88734.0
2023-05-17 12:25:00,73.05,73.11,73.04,73.1,65295.0,67.4955,67.551,67.4863,67.5417,65295.0
2023-05-17 12:30:00,73.1,73.15,73.09,73.14,263032.0,67.5417,67.5879,67.5325,67.5787,263032.0
2023-05-17 12:35:00,73.14,73.18,73.13,73.17,159122.0,67.5787,67.6156,67.5694,67.6064,159122.0
2023-05-17 12:40:00,73.18,73.22,73.18,73.22,62697.0,67.6156,67.6526,67.6156,67.6526,62697.0
2023-05-17 12:45:00,73.22,73.27,73.21,73.26,73002.0,67.6526,67.6988,67.6434,67.6896,73002.0
2023-05-17 12:50:00,73.26,73.28,73.24,73.28,120915.0,67.6896,67.708,67.6711,67.708,120915.0
2023-05-17 12:55:00,73.29,73.31,73.26,73.27,106145.0,67.7173,67.7358,67.6896,67.6988,106145.0
2023-05-17 13:00:00,73.28,73.32,73.28,73.32,81923.0,67.708,67.745,67.708,67.745,81923.0
2023-05-17 13:05:00,73.31,73.34,73.31,73.32,42858.0,67.7358,67.7635,67.7358,67.745,42858.0
2023-05-17 13:10:00,73.31,73.31,73.29,73.3,21459.0,67.7358,67.7358,67.7173,67.7265,21459.0
2023-05-17 13:15:00,73.3,73.31,73.28,73.28,22343.0,67.7265,67.7358,67.708,67.708,22343.0
2023-05-17 13:20:00,73.28,73.32,73.28,73.31,39283.0,67.708,67.745,67.708,67.7358,39283.0
2023-05-17 13:25:00,73.32,73.34,73.31,73.32,36723.0,67.745,67.7635,67.7358,67.745,36723.0
2023-05-17 13:30:00,73.33,73.38,73.32,73.37,177354.0,67.7542,67.8004,67.745,67.7912,177354.0
2023-05-17 13:35:00,73.37,73.37,73.33,73.35,33924.0,67.7912,67.7912,67.7542,67.7727,33924.0
2023-05-17 13:40:00,73.35,73.38,73.34,73.35,125743.0,67.7727,67.8004,67.7635,67.7727,125743.0
2023-05-17 13:45:00,73.35,73.38,73.35,73.37,39205.0,67.7727,67.8004,67.7727,67.7912,39205.0
2023-05-17 13:50:00,73.36,73.39,73.35,73.36,250486.0,67.782,67.8097,67.7727,67.782,250486.0
2023-05-17 13:55:00,73.36,73.38,73.35,73.38,24860.0,67.782,67.8004,67.7727,67.8004,24860.0
2023-05-17 14:00:00,73.39,73.39,73.35,73.36,20017.0,67.8097,67.8097,67.7727,67.782,20017.0
2023-05-17 14:05:00,73.35,73.35,73.3,73.32,44611.0,67.7727,67.7727,67.7265,67.745,44611.0
2023-05-17 14:10:00,73.32,73.35,73.32,73.34,77876.0,67.745,67.7727,67.745,67.7635,77876.0
2023-05-17 14:15:00,73.33,73.34,73.3,73.32,91430.0,67.7542,67.7635,67.7265,67.745,91430.0
2023-05-17 14:20:00,73.32,73.33,73.31,73.31,59134.0,67.745,67.7542,67.7358,67.7358,59134.0
2023-05-17 14:25:00,73.31,73.32,73.28,73.3,45148.0,67.7358,67.745,67.708,67.7265,45148.0
2023-05-17 14:30:00,73.31,73.32,73.26,73.27,88849.0,67.7358,67.745,67.6896,67.6988,88849.0
2023-05-17 14:35:00,73.27,73.3,73.26,73.27,127288.0,67.6988,67.7265,67.6896,67.6988,127288.0
2023-05-17 14:40:00,73.27,73.29,73.26,73.27,54426.0,67.6988,67.7173,67.6896,67.6988,54426.0
2023-05-17 14:45:00,73.27,73.29,73.25,73.29,95913.0,67.6988,67.7173,67.6803,67.7173,95913.0
2023-05-17 14:50:00,73.29,73.29,73.25,73.26,203252.0,67.7173,67.7173,67.6803,67.6896,203252.0
2023-05-17 14:55:00,73.26,73.26,73.23,73.23,32057.0,67.6896,67.6896,67.6618,67.6618,32057.0
2023-05-17 15:00:00,73.24,73.27,73.22,73.26,80708.0,67.6711,67.6988,67.6526,67.6896,80708.0
2023-05-17 15:05:00,73.26,73.3,73.25,73.29,111489.0,67.6896,67.7265,67.6803,67.7173,111489.0
2023-05-17 15:10:00,73.29,73.31,73.26,73.28,967087.0,67.7173,67.7358,67.6896,67.708,967087.0
2023-05-17 15:15:00,73.28,73.31,73.27,73.29,349408.0,67.708,67.7358,67.6988,67.7173,349408.0
2023-05-17 15:20:00,73.28,73.28,73.22,73.23,241509.0,67.708,67.708,67.6526,67.6618,241509.0
2023-05-17 15:25:00,73.23,73.26,73.22,73.26,172506.0,67.6618,67.6896,67.6526,67.6896,172506.0
2023-05-17 15:30:00,73.26,73.29,73.25,73.27,281233.0,67.6896,67.7173,67.6803,67.6988,281233.0
2023-05-17 15:35:00,73.27,73.28,73.25,73.27,481355.0,67.6988,67.708,67.6803,67.6988,481355.0
2023-05-17 15:40:00,73.27,73.32,73.26,73.3,357247.0,67.6988,67.745,67.6896,67.7265,357247.0
2023-05-17 15:45:00,73.3,73.33,73.29,73.32,217651.0,67.7265,67.7542,67.7173,67.745,217651.0
2023-05-17 15:50:00,73.33,73.34,73.31,73.33,523573.0,67.7542,67.7635,67.7358,67.7542,523573.0
2023-05-17 15:55:00,73.32,73.35,73.31,73.34,1223254.0,67.745,67.7727,67.7358,67.7635,1223254.0
2023-05-18 09:30:00,73.17,73.18,73.11,73.14,221867.0,67.6064,67.6156,67.551,67.5787,221867.0
2023-05-18 09:35:00,73.13,73.14,73.09,73.13,68288.0,67.5694,67.5787,67.5325,67.5694,68288.0
2023-05-18 09:40:00,73.13,73.15,73.1,73.12,41354.0,67.5694,67.5879,67.5417,67.5602,41354.0
2023-05-18 09:45:00,73.13,73.13,73.06,73.06,156046.0,67.5694,67.5694,67.5048,67.5048,156046.0
2023-05-18 09:50:00,73.06,73.07,73.0,73.02,109520.0,67.5048,67.514,67.4493,67.4678,109520.0
2023-05-18 09:55:00,73.02,73.03,72.98,73.03,98278.0,67.4678,67.477,67.4308,67.477,98278.0
2023-05-18 10:00:00,73.03,73.04,72.96,72.96,198470.0,67.477,67.4863,67.4124,67.4124,198470.0
2023-05-18 10:05:00,72.96,73.04,72.94,73.03,103204.0,67.4124,67.4863,67.3939,67.477,103204.0
2023-05-18 10:10:00,73.04,73.08,73.03,73.05,29380.0,67.4863,67.5232,67.477,67.4955,29380.0
2023-05-18 10:15:00,73.04,73.09,73.02,73.07,224362.0,67.4863,67.5325,67.4678,67.514,224362.0
2023-05-18 10:20:00,73.07,73.12,73.07,73.09,159622.0,67.514,67.5602,67.514,67.5325,159622.0
2023-05-18 10:25:00,73.08,73.08,73.04,73.07,70995.0,67.5232,67.5232,67.4863,67.514,70995.0
2023-05-18 10:30:00,73.07,73.13,73.07,73.13,45213.0,67.514,67.5694,67.514,67.5694,45213.0
2023-05-18 10:35:00,73.15,73.15,73.08,73.09,97328.0,67.5879,67.5879,67.5232,67.5325,97328.0
2023-05-18 10:40:00,73.09,73.1,73.0,73.02,482309.0,67.5325,67.5417,67.4493,67.4678,482309.0
2023-05-18 10:45:00,73.02,73.03,72.99,73.02,102343.0,67.4678,67.477,67.4401,67.4678,102343.0
2023-05-18 10:50:00,73.02,73.02,72.98,72.99,51234.0,67.4678,67.4678,67.4308,67.4401,51234.0
2023-05-18 10:55:00,72.99,73.03,72.99,73.03,37705.0,67.4401,67.477,67.4401,67.477,37705.0
2023-05-18 11:00:00,73.03,73.07,73.02,73.06,80869.0,67.477,67.514,67.4678,67.5048,80869.0
2023-05-18 11:05:00,73.05,73.07,73.04,73.05,86041.0,67.4955,67.514,67.4863,67.4955,86041.0
2023-05-18 11:10:00,73.05,73.05,73.01,73.01,106740.0,67.4955,67.4955,67.4586,67.4586,106740.0
2023-05-18 11:15:00,73.02,73.07,73.01,73.05,136260.0,67.4678,67.514,67.4586,67.4955,136260.0
2023-05-18 11:20:00,73.05,73.06,73.02,73.04,108327.0,67.4955,67.5048,67.4678,67.4863,108327.0
2023-05-18 11:25:00,73.04,73.08,73.03,73.08,34599.0,67.4863,67.5232,67.477,67.5232,34599.0
2023-05-18 11:30:00,73.08,73.08,73.03,73.05,272719.0,67.5232,67.5232,67.477,67.4955,272719.0
2023-05-18 11:35:00,73.05,73.07,73.03,73.06,51569.0,67.4955,67.514,67.477,67.5048,51569.0
2023-05-18 11:40:00,73.06,73.07,73.05,73.06,49908.0,67.5048,67.514,67.4955,67.5048,49908.0
2023-05-18 11:45:00,73.06,73.14,73.06,73.11,170925.0,67.5048,67.5787,67.5048,67.551,170925.0
2023-05-18 11:50:00,73.11,73.14,73.11,73.14,87569.0,67.551,67.5787,67.551,67.5787,87569.0
2023-05-18 11:55:00,73.14,73.15,73.04,73.06,255152.0,67.5787,67.5879,67.4863,67.5048,255152.0
2023-05-18 12:00:00,73.06,73.07,73.04,73.06,35962.0,67.5048,67.514,67.4863,67.5048,35962.0
2023-05-18 12:05:00,73.05,73.06,72.98,73.01,173808.0,67.4955,67.5048,67.4308,67.4586,173808.0
2023-05-18 12:10:00,73.0,73.01,72.93,72.93,381728.0,67.4493,67.4586,67.3846,67.3846,381728.0
2023-05-18 12:15:00,72.92,72.97,72.9,72.94,116560.0,67.3754,67.4216,67.3569,67.3939,116560.0
2023-05-18 12:20:00,72.94,72.95,72.9,72.94,253016.0,67.3939,67.4031,67.3569,67.3939,253016.0
2023-05-18 12:25:00,72.93,72.93,72.88,72.9,81184.0,67.3846,67.3846,67.3384,67.3569,81184.0
2023-05-18 12:30:00,72.9,72.92,72.89,72.9,48208.0,67.3569,67.3754,67.3477,67.3569,48208.0
2023-05-18 12:35:00,72.9,72.94,72.89,72.9,51226.0,67.3569,67.3939,67.3477,67.3569,51226.0
2023-05-18 12:40:00,72.91,72.93,72.89,72.92,96462.0,67.3662,67.3846,67.3477,67.3754,96462.0
2023-05-18 12:45:00,72.92,72.93,72.9,72.91,32562.0,67.3754,67.3846,67.3569,67.3662,32562.0
2023-05-18 12:50:00,72.91,72.93,72.89,72.91,27194.0,67.3662,67.3846,67.3477,67.3662,27194.0
2023-05-18 12:55:00,72.91,72.91,72.86,72.89,175794.0,67.3662,67.3662,67.32,67.3477,175794.0
2023-05-18 13:00:00,72.89,72.92,72.89,72.9,35486.0,67.3477,67.3754,67.3477,67.3569,35486.0
2023-05-18 13:05:00,72.9,72.91,72.89,72.91,34829.0,67.3569,67.3662,67.3477,67.3662,34829.0
2023-05-18 13:10:00,72.9,72.92,72.88,72.89,22864.0,67.3569,67.3754,67.3384,67.3477,22864.0
2023-05-18 13:15:00,72.9,72.94,72.88,72.94,16641.0,67.3569,67.3939,67.3384,67.3939,16641.0
2023-05-18 13:20:00,72.94,72.97,72.93,72.95,53575.0,67.3939,67.4216,67.3846,67.4031,53575.0
2023-05-18 13:25:00,72.94,72.97,72.89,72.89,667935.0,67.3939,67.4216,67.3477,67.3477,667935.0
2023-05-18 13:30:00,72.9,72.94,72.89,72.93,73472.0,67.3569,67.3939,67.3477,67.3846,73472.0
2023-05-18 13:35:00,72.93,72.94,72.88,72.89,30342.0,67.3846,67.3939,67.3384,67.3477,30342.0
2023-05-18 13:40:00,72.88,72.9,72.86,72.88,42695.0,67.3384,67.3569,67.32,67.3384,42695.0
2023-05-18 13:45:00,72.87,72.89,72.84,72.89,78235.0,67.3292,67.3477,67.3015,67.3477,78235.0
2023-05-18 13:50:00,72.88,72.89,72.86,72.87,42428.0,67.3384,67.3477,67.32,67.3292,42428.0
2023-05-18 13:55:00,72.86,72.86,72.83,72.86,29418.0,67.32,67.32,67.2923,67.32,29418.0
2023-05-18 14:00:00,72.86,72.89,72.85,72.88,63943.0,67.32,67.3477,67.3107,67.3384,63943.0
2023-05-18 14:05:00,72.87,72.9,72.86,72.88,194607.0,67.3292,67.3569,67.32,67.3384,194607.0
2023-05-18 14:10:00,72.89,72.9,72.87,72.9,64494.0,67.3477,67.3569,67.3292,67.3569,64494.0
2023-05-18 14:15:00,72.89,72.93,72.89,72.92,46082.0,67.3477,67.3846,67.3477,67.3754,46082.0
2023-05-18 14:20:00,72.92,72.96,72.92,72.95,110370.0,67.3754,67.4124,67.3754,67.4031,110370.0
2023-05-18 14:25:00,72.95,72.99,72.95,72.97,76635.0,67.4031,67.4401,67.4031,67.4216,76635.0
2023-05-18 14:30:00,72.97,72.99,72.96,72.99,96022.0,67.4216,67.4401,67.4124,67.4401,96022.0
2023-05-18 14:35:00,72.98,73.0,72.97,72.98,38526.0,67.4308,67.4493,67.4216,67.4308,38526.0
2023-05-18 14:40:00,72.98,72.99,72.96,72.98,62370.0,67.4308,67.4401,67.4124,67.4308,62370.0
2023-05-18 14:45:00,72.98,73.01,72.96,73.01,47242.0,67.4308,67.4586,67.4124,67.4586,47242.0
2023-05-18 14:50:00,73.01,73.03,72.99,73.0,84625.0,67.4586,67.477,67.4401,67.4493,84625.0
2023-05-18 14:55:00,73.0,73.03,72.99,73.01,72881.0,67.4493,67.477,67.4401,67.4586,72881.0
2023-05-18 15:00:00,73.02,73.04,73.0,73.0,140072.0,67.4678,67.4863,67.4493,67.4493,140072.0
2023-05-18 15:05:00,73.01,73.03,72.99,73.03,86178.0,67.4586,67.477,67.4401,67.477,86178.0
2023-05-18 15:10:00,73.03,73.05,73.02,73.04,86630.0,67.477,67.4955,67.4678,67.4863,86630.0
2023-05-18 15:15:00,73.03,73.08,73.03,73.08,37578.0,67.477,67.5232,67.477,67.5232,37578.0
2023-05-18 15:20:00,73.08,73.08,73.04,73.05,58391.0,67.5232,67.5232,67.4863,67.4955,58391.0
2023-05-18 15:25:00,73.05,73.07,73.04,73.07,74828.0,67.4955,67.514,67.4863,67.514,74828.0
2023-05-18 15:30:00,73.08,73.11,73.07,73.11,148172.0,67.5232,67.551,67.514,67.551,148172.0
2023-05-18 15:35:00,73.11,73.13,73.1,73.13,139058.0,67.551,67.5694,67.5417,67.5694,139058.0
2023-05-18 15:40:00,73.13,73.2,73.12,73.2,156073.0,67.5694,67.6341,67.5602,67.6341,156073.0
2023-05-18 15:45:00,73.19,73.22,73.18,73.19,208370.0,67.6249,67.6526,67.6156,67.6249,208370.0
2023-05-18 15:50:00,73.19,73.25,73.19,73.21,244115.0,67.6249,67.6803,67.6249,67.6434,244115.0
2023-05-18 15:55:00,73.2,73.26,73.2,73.25,651301.0,67.6341,67.6896,67.6341,67.6803,651301.0
2023-05-19 09:30:00,73.55,73.58,73.49,73.58,349721.0,67.9575,67.9852,67.9021,67.9852,349721.0
2023-05-19 09:35:00,73.57,73.61,73.55,73.59,120501.0,67.976,68.0129,67.9575,67.9945,120501.0
2023-05-19 09:40:00,73.59,73.62,73.57,73.61,290641.0,67.9945,68.0222,67.976,68.0129,290641.0
2023-05-19 09:45:00,73.61,73.64,73.61,73.62,156710.0,68.0129,68.0407,68.0129,68.0222,156710.0
2023-05-19 09:50:00,73.62,73.73,73.62,73.71,291907.0,68.0222,68.1238,68.0222,68.1053,291907.0
2023-05-19 09:55:00,73.71,73.72,73.66,73.68,123207.0,68.1053,68.1146,68.0591,68.0776,123207.0
2023-05-19 10:00:00,73.69,73.69,73.59,73.61,95984.0,68.0869,68.0869,67.9945,68.0129,95984.0
2023-05-19 10:05:00,73.61,73.63,73.6,73.63,145831.0,68.0129,68.0314,68.0037,68.0314,145831.0
2023-05-19 10:10:00,73.63,73.66,73.59,73.64,83247.0,68.0314,68.0591,67.9945,68.0407,83247.0
2023-05-19 10:15:00,73.64,73.66,73.63,73.64,79052.0,68.0407,68.0591,68.0314,68.0407,79052.0
2023-05-19 10:20:00,73.65,73.67,73.63,73.66,59089.0,68.0499,68.0684,68.0314,68.0591,59089.0
2023-05-19 10:25:00,73.67,73.71,73.65,73.7,31964.0,68.0684,68.1053,68.0499,68.0961,31964.0
2023-05-19 10:30:00,73.69,73.7,73.66,73.67,99598.0,68.0869,68.0961,68.0591,68.0684,99598.0
2023-05-19 10:35:00,73.67,73.67,73.62,73.67,76424.0,68.0684,68.0684,68.0222,68.0684,76424.0
2023-05-19 10:40:00,73.66,73.67,73.61,73.62,57320.0,68.0591,68.0684,68.0129,68.0222,57320.0
2023-05-19 10:45:00,73.62,73.62,73.58,73.61,100562.0,68.0222,68.0222,67.9852,68.0129,100562.0
2023-05-19 10:50:00,73.61,73.65,73.61,73.63,247756.0,68.0129,68.0499,68.0129,68.0314,247756.0
2023-05-19 10:55:00,73.62,73.63,73.6,73.62,76993.0,68.0222,68.0314,68.0037,68.0222,76993.0
2023-05-19 11:00:00,73.62,73.66,73.61,73.63,52963.0,68.0222,68.0591,68.0129,68.0314,52963.0
2023-05-19 11:05:00,73.63,73.64,73.54,73.56,172685.0,68.0314,68.0407,67.9483,67.9667,172685.0
2023-05-19 11:10:00,73.55,73.66,73.55,73.63,274733.0,67.9575,68.0591,67.9575,68.0314,274733.0
2023-05-19 11:15:00,73.64,73.8,73.59,73.73,410368.0,68.0407,68.1885,67.9945,68.1238,410368.0
2023-05-19 11:20:00,73.74,73.84,73.7,73.71,137167.0,68.1331,68.2255,68.0961,68.1053,137167.0
2023-05-19 11:25:00,73.72,73.72,73.64,73.64,106919.0,68.1146,68.1146,68.0407,68.0407,106919.0
2023-05-19 11:30:00,73.65,73.65,73.52,73.56,258233.0,68.0499,68.0499,67.9298,67.9667,258233.0
2023-05-19 11:35:00,73.57,73.61,73.49,73.53,215788.0,67.976,68.0129,67.9021,67.939,215788.0
2023-05-19 11:40:00,73.52,73.56,73.48,73.54,267786.0,67.9298,67.9667,67.8928,67.9483,267786.0
2023-05-19 11:45:00,73.53,73.62,73.53,73.6,113778.0,67.939,68.0222,67.939,68.0037,113778.0
2023-05-19 11:50:00,73.6,73.62,73.57,73.61,83599.0,68.0037,68.0222,67.976,68.0129,83599.0
2023-05-19 11:55:00,73.61,73.66,73.58,73.6,601854.0,68.0129,68.0591,67.9852,68.0037,601854.0
2023-05-19 12:00:00,73.6,73.63,73.55,73.61,116562.0,68.0037,68.0314,67.9575,68.0129,116562.0
2023-05-19 12:05:00,73.61,73.61,73.57,73.58,258662.0,68.0129,68.0129,67.976,67.9852,258662.0
2023-05-19 12:10:00,73.58,73.6,73.56,73.58,41997.0,67.9852,68.0037,67.9667,67.9852,41997.0
2023-05-19 12:15:00,73.57,73.59,73.53,73.57,259356.0,67.976,67.9945,67.939,67.976,259356.0
2023-05-19 12:20:00,73.57,73.6,73.56,73.57,59847.0,67.976,68.0037,67.9667,67.976,59847.0
2023-05-19 12:25:00,73.57,73.58,73.54,73.54,26871.0,67.976,67.9852,67.9483,67.9483,26871.0
2023-05-19 12:30:00,73.54,73.54,73.47,73.47,74664.0,67.9483,67.9483,67.8836,67.8836,74664.0
2023-05-19 12:35:00,73.47,73.58,73.47,73.58,182218.0,67.8836,67.9852,67.8836,67.9852,182218.0
2023-05-19 12:40:00,73.57,73.61,73.57,73.61,103893.0,67.976,68.0129,67.976,68.0129,103893.0
2023-05-19 12:45:00,73.61,73.65,73.61,73.63,124819.0,68.0129,68.0499,68.0129,68.0314,124819.0
2023-05-19 12:50:00,73.64,73.7,73.63,73.69,39621.0,68.0407,68.0961,68.0314,68.0869,39621.0
2023-05-19 12:55:00,73.69,73.71,73.65,73.66,97598.0,68.0869,68.1053,68.0499,68.0591,97598.0
2023-05-19 13:00:00,73.66,73.69,73.65,73.67,99004.0,68.0591,68.0869,68.0499,68.0684,99004.0
2023-05-19 13:05:00,73.67,73.69,73.65,73.67,41998.0,68.0684,68.0869,68.0499,68.0684,41998.0
2023-05-19 13:10:00,73.66,73.66,73.64,73.66,37422.0,68.0591,68.0591,68.0407,68.0591,37422.0
2023-05-19 13:15:00,73.65,73.68,73.64,73.67,57673.0,68.0499,68.0776,68.0407,68.0684,57673.0
2023-05-19 13:20:00,73.66,73.67,73.63,73.67,73010.0,68.0591,68.0684,68.0314,68.0684,73010.0
2023-05-19 13:25:00,73.66,73.67,73.62,73.65,28842.0,68.0591,68.0684,68.0222,68.0499,28842.0
2023-05-19 13:30:00,73.65,73.67,73.64,73.67,19967.0,68.0499,68.0684,68.0407,68.0684,19967.0
2023-05-19 13:35:00,73.67,73.67,73.65,73.67,69655.0,68.0684,68.0684,68.0499,68.0684,69655.0
2023-05-19 13:40:00,73.67,73.67,73.66,73.67,28899.0,68.0684,68.0684,68.0591,68.0684,28899.0
2023-05-19 13:45:00,73.66,73.69,73.64,73.65,320681.0,68.0591,68.0869,68.0407,68.0499,320681.0
2023-05-19 13:50:00,73.65,73.65,73.62,73.65,63159.0,68.0499,68.0499,68.0222,68.0499,63159.0
2023-05-19 13:55:00,73.65,73.65,73.61,73.61,45778.0,68.0499,68.0499,68.0129,68.0129,45778.0
2023-05-19 14:00:00,73.62,73.62,73.58,73.58,100612.0,68.0222,68.0222,67.9852,67.9852,100612.0
2023-05-19 14:05:00,73.58,73.6,73.56,73.57,950243.0,67.9852,68.0037,67.9667,67.976,950243.0
2023-05-19 14:10:00,73.56,73.57,73.54,73.55,224233.0,67.9667,67.976,67.9483,67.9575,224233.0
2023-05-19 14:15:00,73.55,73.58,73.53,73.58,1022798.0,67.9575,67.9852,67.939,67.9852,1022798.0
2023-05-19 14:20:00,73.58,73.59,73.57,73.59,561782.0,67.9852,67.9945,67.976,67.9945,561782.0
2023-05-19 14:25:00,73.59,73.59,73.55,73.56,167307.0,67.9945,67.9945,67.9575,67.9667,167307.0
2023-05-19 14:30:00,73.56,73.57,73.53,73.56,129847.0,67.9667,67.976,67.939,67.9667,129847.0
2023-05-19 14:35:00,73.57,73.58,73.55,73.58,62339.0,67.976,67.9852,67.9575,67.9852,62339.0
2023-05-19 14:40:00,73.58,73.58,73.54,73.56,71163.0,67.9852,67.9852,67.9483,67.9667,71163.0
2023-05-19 14:45:00,73.56,73.57,73.54,73.54,191691.0,67.9667,67.976,67.9483,67.9483,191691.0
2023-05-19 14:50:00,73.55,73.59,73.54,73.59,90263.0,67.9575,67.9945,67.9483,67.9945,90263.0
2023-05-19 14:55:00,73.59,73.6,73.58,73.59,151177.0,67.9945,68.0037,67.9852,67.9945,151177.0
2023-05-19 15:00:00,73.59,73.6,73.57,73.59,138247.0,67.9945,68.0037,67.976,67.9945,138247.0
2023-05-19 15:05:00,73.59,73.59,73.56,73.58,73797.0,67.9945,67.9945,67.9667,67.9852,73797.0
2023-05-19 15:10:00,73.58,73.6,73.57,73.59,36804.0,67.9852,68.0037,67.976,67.9945,36804.0
2023-05-19 15:15:00,73.59,73.6,73.56,73.56,72489.0,67.9945,68.0037,67.9667,67.9667,72489.0
2023-05-19 15:20:00,73.57,73.58,73.55,73.57,68701.0,67.976,67.9852,67.9575,67.976,68701.0
2023-05-19 15:25:00,73.58,73.58,73.56,73.56,157296.0,67.9852,67.9852,67.9667,67.9667,157296.0
2023-05-19 15:30:00,73.56,73.57,73.52,73.53,40449.0,67.9667,67.976,67.9298,67.939,40449.0
2023-05-19 15:35:00,73.54,73.58,73.53,73.57,50863.0,67.9483,67.9852,67.939,67.976,50863.0
2023-05-19 15:40:00,73.58,73.61,73.57,73.61,268330.0,67.9852,68.0129,67.976,68.0129,268330.0
2023-05-19 15:45:00,73.61,73.62,73.59,73.61,297728.0,68.0129,68.0222,67.9945,68.0129,297728.0
2023-05-19 15:50:00,73.6,73.66,73.59,73.66,291222.0,68.0037,68.0591,67.9945,68.0591,291222.0
2023-05-19 15:55:00,73.66,73.67,73.64,73.65,426755.0,68.0591,68.0684,68.0407,68.0499,426755.0
2023-05-22 09:30:00,73.56,73.7,73.56,73.7,155835.0,67.9667,68.0961,67.9667,68.0961,155835.0
2023-05-22 09:35:00,73.7,73.76,73.69,73.74,232382.0,68.0961,68.1515,68.0869,68.1331,232382.0
2023-05-22 09:40:00,73.74,73.78,73.71,73.71,167228.0,68.1331,68.17,68.1053,68.1053,167228.0
2023-05-22 09:45:00,73.71,73.72,73.68,73.71,71542.0,68.1053,68.1146,68.0776,68.1053,71542.0
2023-05-22 09:50:00,73.71,73.72,73.68,73.68,98027.0,68.1053,68.1146,68.0776,68.0776,98027.0
2023-05-22 09:55:00,73.69,73.69,73.62,73.65,89857.0,68.0869,68.0869,68.0222,68.0499,89857.0
2023-05-22 10:00:00,73.65,73.65,73.6,73.63,803379.0,68.0499,68.0499,68.0037,68.0314,803379.0
2023-05-22 10:05:00,73.64,73.66,73.57,73.59,338653.0,68.0407,68.0591,67.976,67.9945,338653.0
2023-05-22 10:10:00,73.59,73.66,73.57,73.64,588482.0,67.9945,68.0591,67.976,68.0407,588482.0
2023-05-22 10:15:00,73.64,73.65,73.6,73.65,379257.0,68.0407,68.0499,68.0037,68.0499,379257.0
2023-05-22 10:20:00,73.65,73.67,73.61,73.66,156120.0,68.0499,68.0684,68.0129,68.0591,156120.0
2023-05-22 10:25:00,73.65,73.66,73.62,73.65,233638.0,68.0499,68.0591,68.0222,68.0499,233638.0
2023-05-22 10:30:00,73.66,73.69,73.66,73.67,109381.0,68.0591,68.0869,68.0591,68.0684,109381.0
2023-05-22 10:35:00,73.67,73.69,73.64,73.65,126490.0,68.0684,68.0869,68.0407,68.0499,126490.0
2023-05-22 10:40:00,73.65,73.66,73.63,73.64,92667.0,68.0499,68.0591,68.0314,68.0407,92667.0
2023-05-22 10:45:00,73.65,73.65,73.6,73.6,42476.0,68.0499,68.0499,68.0037,68.0037,42476.0
2023-05-22 10:50:00,73.6,73.62,73.58,73.6,61156.0,68.0037,68.0222,67.9852,68.0037,61156.0
2023-05-22 10:55:00,73.6,73.61,73.55,73.59,195314.0,68.0037,68.0129,67.9575,67.9945,195314.0
2023-05-22 11:00:00,73.59,73.63,73.59,73.63,185769.0,67.9945,68.0314,67.9945,68.0314,185769.0
2023-05-22 11:05:00,73.63,73.65,73.61,73.62,58493.0,68.0314,68.0499,68.0129,68.0222,58493.0
2023-05-22 11:10:00,73.62,73.63,73.6,73.6,54945.0,68.0222,68.0314,68.0037,68.0037,54945.0
2023-05-22 11:15:00,73.61,73.62,73.58,73.58,28154.0,68.0129,68.0222,67.9852,67.9852,28154.0
2023-05-22 11:20:00,73.59,73.63,73.59,73.63,203429.0,67.9945,68.0314,67.9945,68.0314,203429.0
2023-05-22 11:25:00,73.63,73.64,73.61,73.64,130109.0,68.0314,68.0407,68.0129,68.0407,130109.0
2023-05-22 11:30:00,73.64,73.64,73.61,73.63,161770.0,68.0407,68.0407,68.0129,68.0314,161770.0
2023-05-22 11:35:00,73.63,73.64,73.6,73.61,72331.0,68.0314,68.0407,68.0037,68.0129,72331.0
2023-05-22 11:40:00,73.61,73.62,73.59,73.59,108685.0,68.0129,68.0222,67.9945,67.9945,108685.0
2023-05-22 11:45:00,73.59,73.61,73.58,73.6,62240.0,67.9945,68.0129,67.9852,68.0037,62240.0
2023-05-22 11:50:00,73.61,73.65,73.6,73.65,102274.0,68.0129,68.0499,68.0037,68.0499,102274.0
2023-05-22 11:55:00,73.65,73.69,73.65,73.68,135815.0,68.0499,68.0869,68.0499,68.0776,135815.0
2023-05-22 12:00:00,73.68,73.71,73.67,73.7,184721.0,68.0776,68.1053,68.0684,68.0961,184721.0
2023-05-22 12:05:00,73.7,73.72,73.69,73.7,26172.0,68.0961,68.1146,68.0869,68.0961,26172.0
2023-05-22 12:10:00,73.7,73.71,73.69,73.7,21899.0,68.0961,68.1053,68.0869,68.0961,21899.0
2023-05-22 12:15:00,73.7,73.73,73.68,73.73,69898.0,68.0961,68.1238,68.0776,68.1238,69898.0
2023-05-22 12:20:00,73.73,73.73,73.69,73.7,128271.0,68.1238,68.1238,68.0869,68.0961,128271.0
2023-05-22 12:25:00,73.7,73.73,73.69,73.7,83226.0,68.0961,68.1238,68.0869,68.0961,83226.0
2023-05-22 12:30:00,73.7,73.72,73.69,73.7,67125.0,68.0961,68.1146,68.0869,68.0961,67125.0
2023-05-22 12:35:00,73.71,73.71,73.69,73.7,13005.0,68.1053,68.1053,68.0869,68.0961,13005.0
2023-05-22 12:40:00,73.69,73.71,73.69,73.7,32433.0,68.0869,68.1053,68.0869,68.0961,32433.0
2023-05-22 12:45:00,73.7,73.72,73.69,73.7,52550.0,68.0961,68.1146,68.0869,68.0961,52550.0
2023-05-22 12:50:00,73.7,73.71,73.69,73.7,97923.0,68.0961,68.1053,68.0869,68.0961,97923.0
2023-05-22 12:55:00,73.7,73.72,73.7,73.72,11643.0,68.0961,68.1146,68.0961,68.1146,11643.0
2023-05-22 13:00:00,73.72,73.74,73.71,73.73,156309.0,68.1146,68.1331,68.1053,68.1238,156309.0
2023-05-22 13:05:00,73.73,73.73,73.71,73.72,21348.0,68.1238,68.1238,68.1053,68.1146,21348.0
2023-05-22 13:10:00,73.72,73.73,73.65,73.7,668334.0,68.1146,68.1238,68.0499,68.0961,668334.0
2023-05-22 13:15:00,73.69,73.69,73.65,73.69,151059.0,68.0869,68.0869,68.0499,68.0869,151059.0
2023-05-22 13:20:00,73.69,73.72,73.69,73.69,95055.0,68.0869,68.1146,68.0869,68.0869,95055.0
2023-05-22 13:25:00,73.7,73.72,73.69,73.71,30749.0,68.0961,68.1146,68.0869,68.1053,30749.0
2023-05-22 13:30:00,73.71,73.74,73.71,73.73,54374.0,68.1053,68.1331,68.1053,68.1238,54374.0
2023-05-22 13:35:00,73.73,73.73,73.72,73.73,26845.0,68.1238,68.1238,68.1146,68.1238,26845.0
2023-05-22 13:40:00,73.72,73.74,73.72,73.73,57045.0,68.1146,68.1331,68.1146,68.1238,57045.0
2023-05-22 13:45:00,73.74,73.75,73.73,73.74,44033.0,68.1331,68.1423,68.1238,68.1331,44033.0
2023-05-22 13:50:00,73.73,73.75,73.73,73.75,27524.0,68.1238,68.1423,68.1238,68.1423,27524.0
2023-05-22 13:55:00,73.75,73.78,73.74,73.75,150899.0,68.1423,68.17,68.1331,68.1423,150899.0
2023-05-22 14:00:00,73.74,73.76,73.74,73.76,42889.0,68.1331,68.1515,68.1331,68.1515,42889.0
2023-05-22 14:05:00,73.76,73.77,73.74,73.77,35608.0,68.1515,68.1608,68.1331,68.1608,35608.0
2023-05-22 14:10:00,73.77,73.77,73.74,73.75,53303.0,68.1608,68.1608,68.1331,68.1423,53303.0
2023-05-22 14:15:00,73.75,73.77,73.74,73.77,41406.0,68.1423,68.1608,68.1331,68.1608,41406.0
2023-05-22 14:20:00,73.77,73.78,73.76,73.76,50095.0,68.1608,68.17,68.1515,68.1515,50095.0
2023-05-22 14:25:00,73.77,73.8,73.76,73.79,56712.0,68.1608,68.1885,68.1515,68.1793,56712.0
2023-05-22 14:30:00,73.8,73.8,73.78,73.79,64515.0,68.1885,68.1885,68.17,68.1793,64515.0
2023-05-22 14:35:00,73.78,73.79,73.77,73.77,67497.0,68.17,68.1793,68.1608,68.1608,67497.0
2023-05-22 14:40:00,73.77,73.79,73.77,73.78,59752.0,68.1608,68.1793,68.1608,68.17,59752.0
2023-05-22 14:45:00,73.79,73.79,73.77,73.78,85149.0,68.1793,68.1793,68.1608,68.17,85149.0
2023-05-22 14:50:00,73.79,73.82,73.78,73.79,166011.0,68.1793,68.207,68.17,68.1793,166011.0
2023-05-22 14:55:00,73.79,73.8,73.76,73.79,82109.0,68.1793,68.1885,68.1515,68.1793,82109.0
2023-05-22 15:00:00,73.8,73.81,73.78,73.78,66944.0,68.1885,68.1977,68.17,68.17,66944.0
2023-05-22 15:05:00,73.78,73.79,73.76,73.77,65353.0,68.17,68.1793,68.1515,68.1608,65353.0
2023-05-22 15:10:00,73.77,73.77,73.74,73.74,96309.0,68.1608,68.1608,68.1331,68.1331,96309.0
2023-05-22 15:15:00,73.75,73.76,73.73,73.76,132063.0,68.1423,68.1515,68.1238,68.1515,132063.0
2023-05-22 15:20:00,73.76,73.76,73.7,73.7,183961.0,68.1515,68.1515,68.0961,68.0961,183961.0
2023-05-22 15:25:00,73.7,73.71,73.67,73.7,102025.0,68.0961,68.1053,68.0684,68.0961,102025.0
2023-05-22 15:30:00,73.7,73.7,73.67,73.69,170198.0,68.0961,68.0961,68.0684,68.0869,170198.0
2023-05-22 15:35:00,73.69,73.69,73.65,73.66,103045.0,68.0869,68.0869,68.0499,68.0591,103045.0
2023-05-22 15:40:00,73.66,73.68,73.65,73.66,59943.0,68.0591,68.0776,68.0499,68.0591,59943.0
2023-05-22 15:45:00,73.66,73.69,73.65,73.67,123899.0,68.0591,68.0869,68.0499,68.0684,123899.0
2023-05-22 15:50:00,73.67,73.7,73.65,73.69,319701.0,68.0684,68.0961,68.0499,68.0869,319701.0
2023-05-22 15:55:00,73.69,73.7,73.62,73.69,1032833.0,68.0869,68.0961,68.0222,68.0869,1032833.0
2023-05-23 09:30:00,73.04,73.08,72.99,72.99,310928.0,67.4863,67.5232,67.4401,67.4401,310928.0
2023-05-23 09:35:00,73.0,73.02,72.96,72.99,200224.0,67.4493,67.4678,67.4124,67.4401,200224.0
2023-05-23 09:40:00,72.98,73.02,72.97,73.0,111611.0,67.4308,67.4678,67.4216,67.4493,111611.0
2023-05-23 09:45:00,73.0,73.07,72.94,73.04,297096.0,67.4493,67.514,67.3939,67.4863,297096.0
2023-05-23 09:50:00,73.03,73.07,73.02,73.05,63665.0,67.477,67.514,67.4678,67.4955,63665.0
2023-05-23 09:55:00,73.05,73.07,73.03,73.05,218825.0,67.4955,67.514,67.477,67.4955,218825.0
2023-05-23 10:00:00,73.06,73.15,73.05,73.12,212694.0,67.5048,67.5879,67.4955,67.5602,212694.0
2023-05-23 10:05:00,73.11,73.13,73.07,73.11,54347.0,67.551,67.5694,67.514,67.551,54347.0
2023-05-23 10:10:00,73.12,73.15,73.1,73.11,45168.0,67.5602,67.5879,67.5417,67.551,45168.0
2023-05-23 10:15:00,73.1,73.14,73.05,73.14,66228.0,67.5417,67.5787,67.4955,67.5787,66228.0
2023-05-23 10:20:00,73.14,73.14,73.08,73.09,37431.0,67.5787,67.5787,67.5232,67.5325,37431.0
2023-05-23 10:25:00,73.09,73.14,73.09,73.12,217103.0,67.5325,67.5787,67.5325,67.5602,217103.0
2023-05-23 10:30:00,73.12,73.13,73.09,73.09,86483.0,67.5602,67.5694,67.5325,67.5325,86483.0
2023-05-23 10:35:00,73.09,73.1,73.06,73.09,92206.0,67.5325,67.5417,67.5048,67.5325,92206.0
2023-05-23 10:40:00,73.09,73.1,73.03,73.03,68805.0,67.5325,67.5417,67.477,67.477,68805.0
2023-05-23 10:45:00,73.03,73.04,73.0,73.03,283403.0,67.477,67.4863,67.4493,67.477,283403.0
2023-05-23 10:50:00,73.02,73.03,72.99,73.01,42180.0,67.4678,67.477,67.4401,67.4586,42180.0
2023-05-23 10:55:00,73.01,73.03,72.99,73.01,127534.0,67.4586,67.477,67.4401,67.4586,127534.0
2023-05-23 11:00:00,73.01,73.04,73.0,73.02,66841.0,67.4586,67.4863,67.4493,67.4678,66841.0
2023-05-23 11:05:00,73.03,73.05,73.02,73.03,70119.0,67.477,67.4955,67.4678,67.477,70119.0
2023-05-23 11:10:00,73.03,73.04,73.0,73.01,61729.0,67.477,67.4863,67.4493,67.4586,61729.0
2023-05-23 11:15:00,73.01,73.01,72.96,72.97,54677.0,67.4586,67.4586,67.4124,67.4216,54677.0
2023-05-23 11:20:00,72.96,72.99,72.96,72.96,50393.0,67.4124,67.4401,67.4124,67.4124,50393.0
2023-05-23 11:25:00,72.97,73.0,72.95,72.98,130339.0,67.4216,67.4493,67.4031,67.4308,130339.0
2023-05-23 11:30:00,72.98,73.01,72.98,72.98,317758.0,67.4308,67.4586,67.4308,67.4308,317758.0
2023-05-23 11:35:00,72.97,72.99,72.96,72.97,575458.0,67.4216,67.4401,67.4124,67.4216,575458.0
2023-05-23 11:40:00,72.98,73.04,72.97,73.04,167935.0,67.4308,67.4863,67.4216,67.4863,167935.0
2023-05-23 11:45:00,73.03,73.05,73.02,73.05,60966.0,67.477,67.4955,67.4678,67.4955,60966.0
2023-05-23 11:50:00,73.05,73.05,73.02,73.05,40808.0,67.4955,67.4955,67.4678,67.4955,40808.0
2023-05-23 11:55:00,73.05,73.06,73.02,73.02,28457.0,67.4955,67.5048,67.4678,67.4678,28457.0
2023-05-23 12:00:00,73.02,73.04,72.99,73.01,38481.0,67.4678,67.4863,67.4401,67.4586,38481.0
2023-05-23 12:05:00,73.01,73.02,72.98,73.0,51776.0,67.4586,67.4678,67.4308,67.4493,51776.0
2023-05-23 12:10:00,72.99,72.99,72.94,72.95,86043.0,67.4401,67.4401,67.3939,67.4031,86043.0
2023-05-23 12:15:00,72.94,72.94,72.9,72.91,168249.0,67.3939,67.3939,67.3569,67.3662,168249.0
2023-05-23 12:20:00,72.91,72.93,72.91,72.91,116540.0,67.3662,67.3846,67.3662,67.3662,116540.0
2023-05-23 12:25:00,72.92,72.92,72.9,72.91,95864.0,67.3754,67.3754,67.3569,67.3662,95864.0
2023-05-23 12:30:00,72.91,72.93,72.89,72.9,114247.0,67.3662,67.3846,67.3477,67.3569,114247.0
2023-05-23 12:35:00,72.9,72.9,72.81,72.82,454452.0,67.3569,67.3569,67.2738,67.283,454452.0
2023-05-23 12:40:00,72.82,72.83,72.8,72.81,509982.0,67.283,67.2923,67.2645,67.2738,509982.0
2023-05-23 12:45:00,72.81,72.84,72.79,72.81,324661.0,67.2738,67.3015,67.2553,67.2738,324661.0
2023-05-23 12:50:00,72.81,72.85,72.8,72.84,335615.0,67.2738,67.3107,67.2645,67.3015,335615.0
2023-05-23 12:55:00,72.84,72.87,72.83,72.84,221491.0,67.3015,67.3292,67.2923,67.3015,221491.0
2023-05-23 13:00:00,72.85,72.86,72.82,72.83,571851.0,67.3107,67.32,67.283,67.2923,571851.0
2023-05-23 13:05:00,72.83,72.88,72.8,72.88,148641.0,67.2923,67.3384,67.2645,67.3384,148641.0
2023-05-23 13:10:00,72.88,72.89,72.87,72.89,61392.0,67.3384,67.3477,67.3292,67.3477,61392.0
2023-05-23 13:15:00,72.89,72.91,72.88,72.89,76931.0,67.3477,67.3662,67.3384,67.3477,76931.0
2023-05-23 13:20:00,72.9,72.9,72.87,72.89,88254.0,67.3569,67.3569,67.3292,67.3477,88254.0
2023-05-23 13:25:00,72.9,72.9,72.79,72.8,340934.0,67.3569,67.3569,67.2553,67.2645,340934.0
2023-05-23 13:30:00,72.79,72.79,72.74,72.76,361046.0,67.2553,67.2553,67.2091,67.2276,361046.0
2023-05-23 13:35:00,72.76,72.8,72.76,72.8,58627.0,67.2276,67.2645,67.2276,67.2645,58627.0
2023-05-23 13:40:00,72.8,72.85,72.79,72.84,82792.0,67.2645,67.3107,67.2553,67.3015,82792.0
2023-05-23 13:45:00,72.85,72.86,72.82,72.82,38862.0,67.3107,67.32,67.283,67.283,38862.0
2023-05-23 13:50:00,72.81,72.83,72.8,72.82,22963.0,67.2738,67.2923,67.2645,67.283,22963.0
2023-05-23 13:55:00,72.82,72.82,72.79,72.79,27965.0,67.283,67.283,67.2553,67.2553,27965.0
2023-05-23 14:00:00,72.78,72.82,72.77,72.81,99601.0,67.2461,67.283,67.2368,67.2738,99601.0
2023-05-23 14:05:00,72.81,72.85,72.8,72.81,157567.0,67.2738,67.3107,67.2645,67.2738,157567.0
2023-05-23 14:10:00,72.81,72.82,72.76,72.77,203137.0,67.2738,67.283,67.2276,67.2368,203137.0
2023-05-23 14:15:00,72.77,72.79,72.73,72.74,85119.0,67.2368,67.2553,67.1999,67.2091,85119.0
2023-05-23 14:20:00,72.74,72.74,72.64,72.65,346278.0,67.2091,67.2091,67.1167,67.1259,346278.0
2023-05-23 14:25:00,72.65,72.68,72.6,72.66,368029.0,67.1259,67.1537,67.0797,67.1352,368029.0
2023-05-23 14:30:00,72.65,72.73,72.64,72.71,74360.0,67.1259,67.1999,67.1167,67.1814,74360.0
2023-05-23 14:35:00,72.72,72.72,72.65,72.66,119986.0,67.1906,67.1906,67.1259,67.1352,119986.0
2023-05-23 14:40:00,72.66,72.67,72.62,72.66,114258.0,67.1352,67.1444,67.0982,67.1352,114258.0
2023-05-23 14:45:00,72.66,72.69,72.65,72.68,65024.0,67.1352,67.1629,67.1259,67.1537,65024.0
2023-05-23 14:50:00,72.69,72.73,72.68,72.72,158000.0,67.1629,67.1999,67.1537,67.1906,158000.0
2023-05-23 14:55:00,72.72,72.73,72.71,72.72,70862.0,67.1906,67.1999,67.1814,67.1906,70862.0
2023-05-23 15:00:00,72.72,72.72,72.67,72.69,240209.0,67.1906,67.1906,67.1444,67.1629,240209.0
2023-05-23 15:05:00,72.69,72.71,72.66,72.69,79297.0,67.1629,67.1814,67.1352,67.1629,79297.0
2023-05-23 15:10:00,72.69,72.74,72.69,72.74,96289.0,67.1629,67.2091,67.1629,67.2091,96289.0
2023-05-23 15:15:00,72.74,72.75,72.65,72.65,108757.0,67.2091,67.2183,67.1259,67.1259,108757.0
2023-05-23 15:20:00,72.65,72.71,72.64,72.7,320945.0,67.1259,67.1814,67.1167,67.1721,320945.0
2023-05-23 15:25:00,72.7,72.72,72.67,72.69,881834.0,67.1721,67.1906,67.1444,67.1629,881834.0
2023-05-23 15:30:00,72.69,72.71,72.67,72.7,492355.0,67.1629,67.1814,67.1444,67.1721,492355.0
2023-05-23 15:35:00,72.7,72.71,72.66,72.68,454698.0,67.1721,67.1814,67.1352,67.1537,454698.0
2023-05-23 15:40:00,72.68,72.68,72.65,72.67,435255.0,67.1537,67.1537,67.1259,67.1444,435255.0
2023-05-23 15:45:00,72.67,72.68,72.65,72.67,355642.0,67.1444,67.1537,67.1259,67.1444,355642.0
2023-05-23 15:50:00,72.67,72.67,72.6,72.62,857985.0,67.1444,67.1444,67.0797,67.0982,857985.0
2023-05-23 15:55:00,72.61,72.64,72.57,72.61,1617547.0,67.089,67.1167,67.052,67.089,1617547.0
2023-05-24 09:30:00,71.89,71.91,71.77,71.77,599347.0,66.4237,66.4422,66.3128,66.3128,599347.0
2023-05-24 09:35:00,71.78,71.79,71.7,71.73,267037.0,66.3221,66.3313,66.2482,66.2759,267037.0
2023-05-24 09:40:00,71.72,71.74,71.66,71.67,145487.0,66.2667,66.2851,66.2112,66.2205,145487.0
2023-05-24 09:45:00,71.67,71.68,71.62,71.66,488486.0,66.2205,66.2297,66.1743,66.2112,488486.0
2023-05-24 09:50:00,71.66,71.69,71.6,71.61,661522.0,66.2112,66.2389,66.1558,66.165,661522.0
2023-05-24 09:55:00,71.61,71.68,71.6,71.63,178499.0,66.165,66.2297,66.1558,66.1835,178499.0
2023-05-24 10:00:00,71.63,71.67,71.58,71.58,137296.0,66.1835,66.2205,66.1373,66.1373,137296.0
2023-05-24 10:05:00,71.58,71.6,71.56,71.56,106421.0,66.1373,66.1558,66.1188,66.1188,106421.0
2023-05-24 10:10:00,71.57,71.6,71.55,71.58,200746.0,66.1281,66.1558,66.1096,66.1373,200746.0
2023-05-24 10:15:00,71.59,71.61,71.56,71.58,121800.0,66.1465,66.165,66.1188,66.1373,121800.0
2023-05-24 10:20:00,71.58,71.61,71.52,71.53,70017.0,66.1373,66.165,66.0819,66.0911,70017.0
2023-05-24 10:25:00,71.54,71.6,71.54,71.58,179170.0,66.1003,66.1558,66.1003,66.1373,179170.0
2023-05-24 10:30:00,71.58,71.61,71.57,71.61,366854.0,66.1373,66.165,66.1281,66.165,366854.0
2023-05-24 10:35:00,71.61,71.67,71.6,71.65,160229.0,66.165,66.2205,66.1558,66.202,160229.0
2023-05-24 10:40:00,71.64,71.66,71.61,71.65,156320.0,66.1927,66.2112,66.165,66.202,156320.0
2023-05-24 10:45:00,71.65,71.7,71.65,71.67,274813.0,66.202,66.2482,66.202,66.2205,274813.0
2023-05-24 10:50:00,71.66,71.67,71.62,71.62,103172.0,66.2112,66.2205,66.1743,66.1743,103172.0
2023-05-24 10:55:00,71.63,71.66,71.62,71.65,95419.0,66.1835,66.2112,66.1743,66.202,95419.0
2023-05-24 11:00:00,71.66,71.66,71.59,71.63,176779.0,66.2112,66.2112,66.1465,66.1835,176779.0
2023-05-24 11:05:00,71.62,71.63,71.58,71.6,231057.0,66.1743,66.1835,66.1373,66.1558,231057.0
2023-05-24 11:10:00,71.59,71.62,71.56,71.57,154615.0,66.1465,66.1743,66.1188,66.1281,154615.0
2023-05-24 11:15:00,71.58,71.62,71.57,71.58,48228.0,66.1373,66.1743,66.1281,66.1373,48228.0
2023-05-24 11:20:00,71.58,71.7,71.58,71.69,153799.0,66.1373,66.2482,66.1373,66.2389,153799.0
2023-05-24 11:25:00,71.69,71.75,71.65,71.67,310443.0,66.2389,66.2944,66.202,66.2205,310443.0
2023-05-24 11:30:00,71.67,71.71,71.66,71.7,376385.0,66.2205,66.2574,66.2112,66.2482,376385.0
2023-05-24 11:35:00,71.69,71.71,71.67,71.69,132774.0,66.2389,66.2574,66.2205,66.2389,132774.0
2023-05-24 11:40:00,71.7,71.71,71.64,71.65,150377.0,66.2482,66.2574,66.1927,66.202,150377.0
2023-05-24 11:45:00,71.65,71.7,71.65,71.68,296810.0,66.202,66.2482,66.202,66.2297,296810.0
2023-05-24 11:50:00,71.69,71.7,71.65,71.67,195084.0,66.2389,66.2482,66.202,66.2205,195084.0
2023-05-24 11:55:00,71.67,71.68,71.63,71.64,27414.0,66.2205,66.2297,66.1835,66.1927,27414.0
2023-05-24 12:00:00,71.64,71.71,71.64,71.7,61819.0,66.1927,66.2574,66.1927,66.2482,61819.0
2023-05-24 12:05:00,71.7,71.72,71.67,71.69,56246.0,66.2482,66.2667,66.2205,66.2389,56246.0
2023-05-24 12:10:00,71.68,71.68,71.58,71.61,89552.0,66.2297,66.2297,66.1373,66.165,89552.0
2023-05-24 12:15:00,71.61,71.61,71.55,71.57,69377.0,66.165,66.165,66.1096,66.1281,69377.0
2023-05-24 12:20:00,71.57,71.59,71.53,71.54,142073.0,66.1281,66.1465,66.0911,66.1003,142073.0
2023-05-24 12:25:00,71.55,71.58,71.54,71.56,89929.0,66.1096,66.1373,66.1003,66.1188,89929.0
2023-05-24 12:30:00,71.57,71.6,71.55,71.58,68810.0,66.1281,66.1558,66.1096,66.1373,68810.0
2023-05-24 12:35:00,71.58,71.61,71.56,71.61,236446.0,66.1373,66.165,66.1188,66.165,236446.0
2023-05-24 12:40:00,71.61,71.65,71.6,71.64,100585.0,66.165,66.202,66.1558,66.1927,100585.0
2023-05-24 12:45:00,71.64,71.64,71.6,71.61,108537.0,66.1927,66.1927,66.1558,66.165,108537.0
2023-05-24 12:50:00,71.61,71.66,71.6,71.65,77446.0,66.165,66.2112,66.1558,66.202,77446.0
2023-05-24 12:55:00,71.65,71.67,71.62,71.64,32189.0,66.202,66.2205,66.1743,66.1927,32189.0
2023-05-24 13:00:00,71.64,71.64,71.58,71.59,271845.0,66.1927,66.1927,66.1373,66.1465,271845.0
2023-05-24 13:05:00,71.58,71.61,71.55,71.58,430340.0,66.1373,66.165,66.1096,66.1373,430340.0
2023-05-24 13:10:00,71.58,71.58,71.54,71.55,321459.0,66.1373,66.1373,66.1003,66.1096,321459.0
2023-05-24 13:15:00,71.55,71.61,71.54,71.6,760892.0,66.1096,66.165,66.1003,66.1558,760892.0
2023-05-24 13:20:00,71.6,71.68,71.6,71.64,1015270.0,66.1558,66.2297,66.1558,66.1927,1015270.0
2023-05-24 13:25:00,71.63,71.63,71.6,71.61,397394.0,66.1835,66.1835,66.1558,66.165,397394.0
2023-05-24 13:30:00,71.61,71.65,71.6,71.65,442026.0,66.165,66.202,66.1558,66.202,442026.0
2023-05-24 13:35:00,71.65,71.67,71.63,71.64,71373.0,66.202,66.2205,66.1835,66.1927,71373.0
2023-05-24 13:40:00,71.64,71.68,71.64,71.68,62421.0,66.1927,66.2297,66.1927,66.2297,62421.0
2023-05-24 13:45:00,71.69,71.7,71.65,71.67,459409.0,66.2389,66.2482,66.202,66.2205,459409.0
2023-05-24 13:50:00,71.67,71.69,71.66,71.68,53149.0,66.2205,66.2389,66.2112,66.2297,53149.0
2023-05-24 13:55:00,71.67,71.68,71.65,71.67,92354.0,66.2205,66.2297,66.202,66.2205,92354.0
2023-05-24 14:00:00,71.66,71.73,71.61,71.62,340116.0,66.2112,66.2759,66.165,66.1743,340116.0
2023-05-24 14:05:00,71.63,71.67,71.61,71.62,100646.0,66.1835,66.2205,66.165,66.1743,100646.0
2023-05-24 14:10:00,71.62,71.65,71.59,71.63,159354.0,66.1743,66.202,66.1465,66.1835,159354.0
2023-05-24 14:15:00,71.63,71.66,71.62,71.65,87851.0,66.1835,66.2112,66.1743,66.202,87851.0
2023-05-24 14:20:00,71.65,71.65,71.61,71.63,120398.0,66.202,66.202,66.165,66.1835,120398.0
2023-05-24 14:25:00,71.63,71.64,71.57,71.59,91011.0,66.1835,66.1927,66.1281,66.1465,91011.0
2023-05-24 14:30:00,71.59,71.61,71.57,71.6,62186.0,66.1465,66.165,66.1281,66.1558,62186.0
2023-05-24 14:35:00,71.59,71.63,71.59,71.62,65168.0,66.1465,66.1835,66.1465,66.1743,65168.0
2023-05-24 14:40:00,71.62,71.65,71.62,71.64,43031.0,66.1743,66.202,66.1743,66.1927,43031.0
2023-05-24 14:45:00,71.64,71.65,71.62,71.62,32751.0,66.1927,66.202,66.1743,66.1743,32751.0
2023-05-24 14:50:00,71.62,71.64,71.57,71.58,114823.0,66.1743,66.1927,66.1281,66.1373,114823.0
2023-05-24 14:55:00,71.57,71.57,71.5,71.51,33866.0,66.1281,66.1281,66.0634,66.0726,33866.0
2023-05-24 15:00:00,71.52,71.53,71.5,71.51,69728.0,66.0819,66.0911,66.0634,66.0726,69728.0
2023-05-24 15:05:00,71.51,71.55,71.5,71.53,93203.0,66.0726,66.1096,66.0634,66.0911,93203.0
2023-05-24 15:10:00,71.53,71.56,71.53,71.56,86929.0,66.0911,66.1188,66.0911,66.1188,86929.0
2023-05-24 15:15:00,71.55,71.66,71.55,71.64,153945.0,66.1096,66.2112,66.1096,66.1927,153945.0
2023-05-24 15:20:00,71.64,71.69,71.62,71.65,184282.0,66.1927,66.2389,66.1743,66.202,184282.0
2023-05-24 15:25:00,71.66,71.68,71.64,71.64,77293.0,66.2112,66.2297,66.1927,66.1927,77293.0
2023-05-24 15:30:00,71.65,71.72,71.65,71.68,248917.0,66.202,66.2667,66.202,66.2297,248917.0
2023-05-24 15:35:00,71.68,71.69,71.61,71.64,147098.0,66.2297,66.2389,66.165,66.1927,147098.0
2023-05-24 15:40:00,71.64,71.65,71.59,71.6,143931.0,66.1927,66.202,66.1465,66.1558,143931.0
2023-05-24 15:45:00,71.6,71.62,71.58,71.61,248932.0,66.1558,66.1743,66.1373,66.165,248932.0
2023-05-24 15:50:00,71.6,71.61,71.53,71.55,556079.0,66.1558,66.165,66.0911,66.1096,556079.0
2023-05-24 15:55:00,71.56,71.59,71.53,71.56,1617406.0,66.1188,66.1465,66.0911,66.1188,1617406.0
2023-05-25 09:30:00,71.51,71.52,71.38,71.4,516733.0,66.0726,66.0819,65.9525,65.971,516733.0
2023-05-25 09:35:00,71.39,71.43,71.29,71.3,313575.0,65.9617,65.9987,65.8693,65.8786,313575.0
2023-05-25 09:40:00,71.31,71.34,71.29,71.33,129113.0,65.8878,65.9155,65.8693,65.9063,129113.0
2023-05-25 09:45:00,71.32,71.39,71.32,71.33,545529.0,65.8971,65.9617,65.8971,65.9063,545529.0
2023-05-25 09:50:00,71.33,71.34,71.3,71.34,99921.0,65.9063,65.9155,65.8786,65.9155,99921.0
2023-05-25 09:55:00,71.34,71.38,71.32,71.33,136446.0,65.9155,65.9525,65.8971,65.9063,136446.0
2023-05-25 10:00:00,71.32,71.41,71.32,71.41,167942.0,65.8971,65.9802,65.8971,65.9802,167942.0
2023-05-25 10:05:00,71.41,71.44,71.35,71.39,431304.0,65.9802,66.0079,65.9248,65.9617,431304.0
2023-05-25 10:10:00,71.39,71.39,71.29,71.29,86711.0,65.9617,65.9617,65.8693,65.8693,86711.0
2023-05-25 10:15:00,71.29,71.37,71.28,71.33,78892.0,65.8693,65.9433,65.8601,65.9063,78892.0
2023-05-25 10:20:00,71.33,71.35,71.29,71.33,100431.0,65.9063,65.9248,65.8693,65.9063,100431.0
2023-05-25 10:25:00,71.34,71.36,71.33,71.34,65132.0,65.9155,65.934,65.9063,65.9155,65132.0
2023-05-25 10:30:00,71.34,71.35,71.29,71.33,81326.0,65.9155,65.9248,65.8693,65.9063,81326.0
2023-05-25 10:35:00,71.32,71.39,71.31,71.39,110675.0,65.8971,65.9617,65.8878,65.9617,110675.0
2023-05-25 10:40:00,71.39,71.45,71.39,71.43,59408.0,65.9617,66.0172,65.9617,65.9987,59408.0
2023-05-25 10:45:00,71.44,71.46,71.39,71.41,134453.0,66.0079,66.0264,65.9617,65.9802,134453.0
2023-05-25 10:50:00,71.41,71.44,71.38,71.4,91469.0,65.9802,66.0079,65.9525,65.971,91469.0
2023-05-25 10:55:00,71.4,71.43,71.39,71.43,76944.0,65.971,65.9987,65.9617,65.9987,76944.0
2023-05-25 11:00:00,71.43,71.44,71.4,71.43,178187.0,65.9987,66.0079,65.971,65.9987,178187.0
2023-05-25 11:05:00,71.44,71.47,71.43,71.45,147814.0,66.0079,66.0357,65.9987,66.0172,147814.0
2023-05-25 11:10:00,71.45,71.48,71.43,71.45,133381.0,66.0172,66.0449,65.9987,66.0172,133381.0
2023-05-25 11:15:00,71.45,71.45,71.37,71.38,478415.0,66.0172,66.0172,65.9433,65.9525,478415.0
2023-05-25 11:20:00,71.38,71.39,71.34,71.34,182695.0,65.9525,65.9617,65.9155,65.9155,182695.0
2023-05-25 11:25:00,71.34,71.36,71.3,71.3,115014.0,65.9155,65.934,65.8786,65.8786,115014.0
2023-05-25 11:30:00,71.3,71.31,71.22,71.24,148568.0,65.8786,65.8878,65.8047,65.8231,148568.0
2023-05-25 11:35:00,71.24,71.24,71.18,71.19,46536.0,65.8231,65.8231,65.7677,65.777,46536.0
2023-05-25 11:40:00,71.18,71.19,71.15,71.17,355124.0,65.7677,65.777,65.74,65.7585,355124.0
2023-05-25 11:45:00,71.16,71.19,71.15,71.18,453753.0,65.7492,65.777,65.74,65.7677,453753.0
2023-05-25 11:50:00,71.18,71.23,71.16,71.19,204338.0,65.7677,65.8139,65.7492,65.777,204338.0
2023-05-25 11:55:00,71.19,71.25,71.18,71.24,84513.0,65.777,65.8324,65.7677,65.8231,84513.0
2023-05-25 12:00:00,71.25,71.27,71.24,71.27,72782.0,65.8324,65.8509,65.8231,65.8509,72782.0
2023-05-25 12:05:00,71.27,71.28,71.26,71.27,38847.0,65.8509,65.8601,65.8416,65.8509,38847.0
2023-05-25 12:10:00,71.27,71.3,71.27,71.29,61310.0,65.8509,65.8786,65.8509,65.8693,61310.0
2023-05-25 12:15:00,71.29,71.32,71.27,71.31,70882.0,65.8693,65.8971,65.8509,65.8878,70882.0
2023-05-25 12:20:00,71.31,71.33,71.29,71.31,136632.0,65.8878,65.9063,65.8693,65.8878,136632.0
2023-05-25 12:25:00,71.3,71.32,71.27,71.31,357480.0,65.8786,65.8971,65.8509,65.8878,357480.0
2023-05-25 12:30:00,71.31,71.33,71.25,71.26,488262.0,65.8878,65.9063,65.8324,65.8416,488262.0
2023-05-25 12:35:00,71.26,71.28,71.24,71.26,70837.0,65.8416,65.8601,65.8231,65.8416,70837.0
2023-05-25 12:40:00,71.26,71.3,71.26,71.28,82094.0,65.8416,65.8786,65.8416,65.8601,82094.0
2023-05-25 12:45:00,71.28,71.28,71.23,71.25,71668.0,65.8601,65.8601,65.8139,65.8324,71668.0
2023-05-25 12:50:00,71.25,71.28,71.24,71.27,82063.0,65.8324,65.8601,65.8231,65.8509,82063.0
2023-05-25 12:55:00,71.26,71.29,71.22,71.23,254313.0,65.8416,65.8693,65.8047,65.8139,254313.0
2023-05-25 13:00:00,71.23,71.25,71.2,71.23,127974.0,65.8139,65.8324,65.7862,65.8139,127974.0
2023-05-25 13:05:00,71.23,71.26,71.21,71.25,118408.0,65.8139,65.8416,65.7954,65.8324,118408.0
2023-05-25 13:10:00,71.25,71.31,71.24,71.31,112437.0,65.8324,65.8878,65.8231,65.8878,112437.0
2023-05-25 13:15:00,71.3,71.35,71.29,71.34,131853.0,65.8786,65.9248,65.8693,65.9155,131853.0
2023-05-25 13:20:00,71.34,71.37,71.33,71.37,56352.0,65.9155,65.9433,65.9063,65.9433,56352.0
2023-05-25 13:25:00,71.37,71.43,71.35,71.41,83503.0,65.9433,65.9987,65.9248,65.9802,83503.0
2023-05-25 13:30:00,71.41,71.46,71.41,71.45,280446.0,65.9802,66.0264,65.9802,66.0172,280446.0
2023-05-25 13:35:00,71.45,71.45,71.42,71.45,117286.0,66.0172,66.0172,65.9895,66.0172,117286.0
2023-05-25 13:40:00,71.45,71.46,71.43,71.45,143232.0,66.0172,66.0264,65.9987,66.0172,143232.0
2023-05-25 13:45:00,71.45,71.48,71.44,71.47,89353.0,66.0172,66.0449,66.0079,66.0357,89353.0
2023-05-25 13:50:00,71.47,71.48,71.42,71.42,296290.0,66.0357,66.0449,65.9895,65.9895,296290.0
2023-05-25 13:55:00,71.42,71.47,71.42,71.47,54501.0,65.9895,66.0357,65.9895,66.0357,54501.0
2023-05-25 14:00:00,71.47,71.57,71.46,71.5,244101.0,66.0357,66.1281,66.0264,66.0634,244101.0
2023-05-25 14:05:00,71.49,71.49,71.42,71.44,133869.0,66.0541,66.0541,65.9895,66.0079,133869.0
2023-05-25 14:10:00,71.45,71.47,71.44,71.46,35426.0,66.0172,66.0357,66.0079,66.0264,35426.0
2023-05-25 14:15:00,71.46,71.51,71.45,71.49,95441.0,66.0264,66.0726,66.0172,66.0541,95441.0
2023-05-25 14:20:00,71.49,71.5,71.46,71.47,77897.0,66.0541,66.0634,66.0264,66.0357,77897.0
2023-05-25 14:25:00,71.47,71.5,71.46,71.48,108366.0,66.0357,66.0634,66.0264,66.0449,108366.0
2023-05-25 14:30:00,71.48,71.5,71.41,71.44,143946.0,66.0449,66.0634,65.9802,66.0079,143946.0
2023-05-25 14:35:00,71.44,71.44,71.38,71.4,180222.0,66.0079,66.0079,65.9525,65.971,180222.0
2023-05-25 14:40:00,71.39,71.41,71.34,71.35,79038.0,65.9617,65.9802,65.9155,65.9248,79038.0
2023-05-25 14:45:00,71.35,71.38,71.32,71.35,148546.0,65.9248,65.9525,65.8971,65.9248,148546.0
2023-05-25 14:50:00,71.35,71.38,71.34,71.37,83059.0,65.9248,65.9525,65.9155,65.9433,83059.0
2023-05-25 14:55:00,71.37,71.38,71.34,71.35,58695.0,65.9433,65.9525,65.9155,65.9248,58695.0
2023-05-25 15:00:00,71.36,71.38,71.34,71.38,127711.0,65.934,65.9525,65.9155,65.9525,127711.0
2023-05-25 15:05:00,71.38,71.42,71.37,71.42,46620.0,65.9525,65.9895,65.9433,65.9895,46620.0
2023-05-25 15:10:00,71.42,71.46,71.41,71.42,172550.0,65.9895,66.0264,65.9802,65.9895,172550.0
2023-05-25 15:15:00,71.42,71.43,71.4,71.41,135468.0,65.9895,65.9987,65.971,65.9802,135468.0
2023-05-25 15:20:00,71.41,71.44,71.39,71.44,81352.0,65.9802,66.0079,65.9617,66.0079,81352.0
2023-05-25 15:25:00,71.44,71.49,71.42,71.48,96565.0,66.0079,66.0541,65.9895,66.0449,96565.0
2023-05-25 15:30:00,71.47,71.5,71.41,71.43,208761.0,66.0357,66.0634,65.9802,65.9987,208761.0
2023-05-25 15:35:00,71.43,71.46,71.4,71.44,101796.0,65.9987,66.0264,65.971,66.0079,101796.0
2023-05-25 15:40:00,71.45,71.47,71.43,71.46,100376.0,66.0172,66.0357,65.9987,66.0264,100376.0
2023-05-25 15:45:00,71.45,71.49,71.43,71.44,141054.0,66.0172,66.0541,65.9987,66.0079,141054.0
2023-05-25 15:50:00,71.44,71.46,71.41,71.45,145427.0,66.0079,66.0264,65.9802,66.0172,145427.0
2023-05-25 15:55:00,71.45,71.48,71.42,71.45,1000008.0,66.0172,66.0449,65.9895,66.0172,1000008.0
2023-05-26 09:30:00,71.75,71.82,71.74,71.79,312053.0,66.2944,66.359,66.2851,66.3313,312053.0
2023-05-26 09:35:00,71.79,71.83,71.73,71.81,266884.0,66.3313,66.3683,66.2759,66.3498,266884.0
2023-05-26 09:40:00,71.81,71.96,71.81,71.92,385970.0,66.3498,66.4884,66.3498,66.4514,385970.0
2023-05-26 09:45:00,71.92,71.94,71.86,71.87,274981.0,66.4514,66.4699,66.396,66.4052,274981.0
2023-05-26 09:50:00,71.87,71.88,71.82,71.85,210238.0,66.4052,66.4145,66.359,66.3868,210238.0
2023-05-26 09:55:00,71.85,71.86,71.81,71.82,138425.0,66.3868,66.396,66.3498,66.359,138425.0
2023-05-26 10:00:00,71.82,71.93,71.82,71.92,254571.0,66.359,66.4607,66.359,66.4514,254571.0
2023-05-26 10:05:00,71.92,72.08,71.91,72.06,140929.0,66.4514,66.5993,66.4422,66.5808,140929.0
2023-05-26 10:10:00,72.07,72.08,72.01,72.03,110698.0,66.59,66.5993,66.5346,66.5531,110698.0
2023-05-26 10:15:00,72.03,72.07,72.02,72.06,111935.0,66.5531,66.59,66.5438,66.5808,111935.0
2023-05-26 10:20:00,72.07,72.12,72.07,72.12,129199.0,66.59,66.6362,66.59,66.6362,129199.0
2023-05-26 10:25:00,72.12,72.14,72.1,72.12,170760.0,66.6362,66.6547,66.6178,66.6362,170760.0
2023-05-26 10:30:00,72.12,72.14,72.03,72.06,196874.0,66.6362,66.6547,66.5531,66.5808,196874.0
2023-05-26 10:35:00,72.06,72.08,72.03,72.06,93452.0,66.5808,66.5993,66.5531,66.5808,93452.0
2023-05-26 10:40:00,72.07,72.14,72.03,72.04,259301.0,66.59,66.6547,66.5531,66.5623,259301.0
2023-05-26 10:45:00,72.05,72.09,72.02,72.09,107119.0,66.5716,66.6085,66.5438,66.6085,107119.0
2023-05-26 10:50:00,72.09,72.1,72.05,72.09,324991.0,66.6085,66.6178,66.5716,66.6085,324991.0
2023-05-26 10:55:00,72.09,72.11,72.07,72.08,111323.0,66.6085,66.627,66.59,66.5993,111323.0
2023-05-26 11:00:00,72.08,72.12,72.07,72.08,134449.0,66.5993,66.6362,66.59,66.5993,134449.0
2023-05-26 11:05:00,72.09,72.1,72.02,72.03,241769.0,66.6085,66.6178,66.5438,66.5531,241769.0
2023-05-26 11:10:00,72.02,72.03,71.96,72.0,95245.0,66.5438,66.5531,66.4884,66.5254,95245.0
2023-05-26 11:15:00,72.0,72.03,72.0,72.01,52476.0,66.5254,66.5531,66.5254,66.5346,52476.0
2023-05-26 11:20:00,72.01,72.02,71.93,71.95,204475.0,66.5346,66.5438,66.4607,66.4792,204475.0
2023-05-26 11:25:00,71.95,71.98,71.94,71.96,55685.0,66.4792,66.5069,66.4699,66.4884,55685.0
2023-05-26 11:30:00,71.96,72.0,71.93,71.94,135299.0,66.4884,66.5254,66.4607,66.4699,135299.0
2023-05-26 11:35:00,71.94,71.95,71.92,71.95,92170.0,66.4699,66.4792,66.4514,66.4792,92170.0
2023-05-26 11:40:00,71.95,72.02,71.93,71.98,61550.0,66.4792,66.5438,66.4607,66.5069,61550.0
2023-05-26 11:45:00,71.98,72.04,71.97,72.03,135924.0,66.5069,66.5623,66.4976,66.5531,135924.0
2023-05-26 11:50:00,72.03,72.04,71.99,72.0,39787.0,66.5531,66.5623,66.5161,66.5254,39787.0
2023-05-26 11:55:00,72.01,72.02,71.99,72.0,54922.0,66.5346,66.5438,66.5161,66.5254,54922.0
2023-05-26 12:00:00,72.01,72.04,72.0,72.03,63373.0,66.5346,66.5623,66.5254,66.5531,63373.0
2023-05-26 12:05:00,72.03,72.07,72.03,72.06,62293.0,66.5531,66.59,66.5531,66.5808,62293.0
2023-05-26 12:10:00,72.06,72.07,72.04,72.05,63665.0,66.5808,66.59,66.5623,66.5716,63665.0
2023-05-26 12:15:00,72.05,72.07,72.01,72.03,105224.0,66.5716,66.59,66.5346,66.5531,105224.0
2023-05-26 12:20:00,72.03,72.08,72.02,72.07,61702.0,66.5531,66.5993,66.5438,66.59,61702.0
2023-05-26 12:25:00,72.06,72.08,72.06,72.06,48114.0,66.5808,66.5993,66.5808,66.5808,48114.0
2023-05-26 12:30:00,72.07,72.09,72.06,72.07,75279.0,66.59,66.6085,66.5808,66.59,75279.0
2023-05-26 12:35:00,72.07,72.1,72.07,72.09,119040.0,66.59,66.6178,66.59,66.6085,119040.0
2023-05-26 12:40:00,72.09,72.1,72.06,72.06,78452.0,66.6085,66.6178,66.5808,66.5808,78452.0
2023-05-26 12:45:00,72.07,72.08,72.05,72.07,59680.0,66.59,66.5993,66.5716,66.59,59680.0
2023-05-26 12:50:00,72.06,72.09,72.06,72.09,206393.0,66.5808,66.6085,66.5808,66.6085,206393.0
2023-05-26 12:55:00,72.09,72.09,72.06,72.08,73274.0,66.6085,66.6085,66.5808,66.5993,73274.0
2023-05-26 13:00:00,72.08,72.1,72.07,72.09,117627.0,66.5993,66.6178,66.59,66.6085,117627.0
2023-05-26 13:05:00,72.09,72.11,72.08,72.1,47454.0,66.6085,66.627,66.5993,66.6178,47454.0
2023-05-26 13:10:00,72.09,72.12,72.09,72.11,22410.0,66.6085,66.6362,66.6085,66.627,22410.0
2023-05-26 13:15:00,72.11,72.12,72.04,72.06,55591.0,66.627,66.6362,66.5623,66.5808,55591.0
2023-05-26 13:20:00,72.07,72.08,72.05,72.06,27700.0,66.59,66.5993,66.5716,66.5808,27700.0
2023-05-26 13:25:00,72.06,72.06,72.04,72.05,81398.0,66.5808,66.5808,66.5623,66.5716,81398.0
2023-05-26 13:30:00,72.04,72.09,72.04,72.09,20408.0,66.5623,66.6085,66.5623,66.6085,20408.0
2023-05-26 13:35:00,72.09,72.09,72.04,72.06,79713.0,66.6085,66.6085,66.5623,66.5808,79713.0
2023-05-26 13:40:00,72.05,72.06,72.01,72.02,92589.0,66.5716,66.5808,66.5346,66.5438,92589.0
2023-05-26 13:45:00,72.02,72.04,72.01,72.04,18468.0,66.5438,66.5623,66.5346,66.5623,18468.0
2023-05-26 13:50:00,72.04,72.05,72.02,72.03,43021.0,66.5623,66.5716,66.5438,66.5531,43021.0
2023-05-26 13:55:00,72.04,72.07,72.04,72.07,37406.0,66.5623,66.59,66.5623,66.59,37406.0
2023-05-26 14:00:00,72.06,72.08,72.04,72.05,114204.0,66.5808,66.5993,66.5623,66.5716,114204.0
2023-05-26 14:05:00,72.05,72.05,72.02,72.03,35817.0,66.5716,66.5716,66.5438,66.5531,35817.0
2023-05-26 14:10:00,72.03,72.07,72.02,72.07,29259.0,66.5531,66.59,66.5438,66.59,29259.0
2023-05-26 14:15:00,72.07,72.09,72.06,72.09,28156.0,66.59,66.6085,66.5808,66.6085,28156.0
2023-05-26 14:20:00,72.09,72.11,72.08,72.11,51663.0,66.6085,66.627,66.5993,66.627,51663.0
2023-05-26 14:25:00,72.11,72.14,72.09,72.12,76592.0,66.627,66.6547,66.6085,66.6362,76592.0
2023-05-26 14:30:00,72.12,72.13,72.1,72.12,59760.0,66.6362,66.6455,66.6178,66.6362,59760.0
2023-05-26 14:35:00,72.13,72.15,72.12,72.12,44272.0,66.6455,66.664,66.6362,66.6362,44272.0
2023-05-26 14:40:00,72.13,72.13,72.11,72.13,46563.0,66.6455,66.6455,66.627,66.6455,46563.0
2023-05-26 14:45:00,72.13,72.15,72.12,72.14,34369.0,66.6455,66.664,66.6362,66.6547,34369.0
2023-05-26 14:50:00,72.14,72.18,72.13,72.17,31645.0,66.6547,66.6917,66.6455,66.6824,31645.0
2023-05-26 14:55:00,72.17,72.18,72.14,72.14,48971.0,66.6824,66.6917,66.6547,66.6547,48971.0
2023-05-26 15:00:00,72.15,72.2,72.15,72.2,37190.0,66.664,66.7102,66.664,66.7102,37190.0
2023-05-26 15:05:00,72.2,72.2,72.16,72.18,63762.0,66.7102,66.7102,66.6732,66.6917,63762.0
2023-05-26 15:10:00,72.19,72.2,72.15,72.17,71750.0,66.7009,66.7102,66.664,66.6824,71750.0
2023-05-26 15:15:00,72.17,72.18,72.13,72.14,87671.0,66.6824,66.6917,66.6455,66.6547,87671.0
2023-05-26 15:20:00,72.14,72.15,72.11,72.12,76900.0,66.6547,66.664,66.627,66.6362,76900.0
2023-05-26 15:25:00,72.12,72.14,72.11,72.12,208870.0,66.6362,66.6547,66.627,66.6362,208870.0
2023-05-26 15:30:00,72.12,72.14,72.11,72.12,192607.0,66.6362,66.6547,66.627,66.6362,192607.0
2023-05-26 15:35:00,72.12,72.13,72.08,72.1,136260.0,66.6362,66.6455,66.5993,66.6178,136260.0
2023-05-26 15:40:00,72.1,72.14,72.09,72.13,211870.0,66.6178,66.6547,66.6085,66.6455,211870.0
2023-05-26 15:45:00,72.13,72.13,72.1,72.13,336597.0,66.6455,66.6455,66.6178,66.6455,336597.0
2023-05-26 15:50:00,72.12,72.12,72.07,72.1,399850.0,66.6362,66.6362,66.59,66.6178,399850.0
2023-05-26 15:55:00,72.1,72.16,72.1,72.13,930727.0,66.6178,66.6732,66.6178,66.6455,930727.0
2023-05-30 09:30:00,71.92,71.94,71.87,71.88,245667.0,66.4514,66.4699,66.4052,66.4145,245667.0
2023-05-30 09:35:00,71.88,71.9,71.78,71.8,98257.0,66.4145,66.433,66.3221,66.3406,98257.0
2023-05-30 09:40:00,71.79,71.81,71.77,71.78,243089.0,66.3313,66.3498,66.3128,66.3221,243089.0
2023-05-30 09:45:00,71.77,71.85,71.75,71.81,175854.0,66.3128,66.3868,66.2944,66.3498,175854.0
2023-05-30 09:50:00,71.81,71.82,71.72,71.73,376527.0,66.3498,66.359,66.2667,66.2759,376527.0
2023-05-30 09:55:00,71.73,71.77,71.7,71.71,127314.0,66.2759,66.3128,66.2482,66.2574,127314.0
2023-05-30 10:00:00,71.72,71.73,71.6,71.63,194258.0,66.2667,66.2759,66.1558,66.1835,194258.0
2023-05-30 10:05:00,71.62,71.68,71.57,71.67,325341.0,66.1743,66.2297,66.1281,66.2205,325341.0
2023-05-30 10:10:00,71.67,71.69,71.6,71.64,141705.0,66.2205,66.2389,66.1558,66.1927,141705.0
2023-05-30 10:15:00,71.64,71.71,71.64,71.69,85748.0,66.1927,66.2574,66.1927,66.2389,85748.0
2023-05-30 10:20:00,71.7,71.74,71.6,71.6,185552.0,66.2482,66.2851,66.1558,66.1558,185552.0
2023-05-30 10:25:00,71.6,71.61,71.52,71.58,101629.0,66.1558,66.165,66.0819,66.1373,101629.0
2023-05-30 10:30:00,71.57,71.69,71.55,71.63,205021.0,66.1281,66.2389,66.1096,66.1835,205021.0
2023-05-30 10:35:00,71.63,71.64,71.59,71.6,40279.0,66.1835,66.1927,66.1465,66.1558,40279.0
2023-05-30 10:40:00,71.6,71.64,71.54,71.54,77150.0,66.1558,66.1927,66.1003,66.1003,77150.0
2023-05-30 10:45:00,71.54,71.55,71.48,71.52,55738.0,66.1003,66.1096,66.0449,66.0819,55738.0
2023-05-30 10:50:00,71.52,71.55,71.5,71.52,121069.0,66.0819,66.1096,66.0634,66.0819,121069.0
2023-05-30 10:55:00,71.52,71.53,71.48,71.48,40145.0,66.0819,66.0911,66.0449,66.0449,40145.0
2023-05-30 11:00:00,71.48,71.51,71.47,71.48,80381.0,66.0449,66.0726,66.0357,66.0449,80381.0
2023-05-30 11:05:00,71.48,71.49,71.42,71.42,135546.0,66.0449,66.0541,65.9895,65.9895,135546.0
2023-05-30 11:10:00,71.42,71.44,71.4,71.41,78523.0,65.9895,66.0079,65.971,65.9802,78523.0
2023-05-30 11:15:00,71.41,71.41,71.34,71.34,195131.0,65.9802,65.9802,65.9155,65.9155,195131.0
2023-05-30 11:20:00,71.35,71.35,71.29,71.31,223287.0,65.9248,65.9248,65.8693,65.8878,223287.0
2023-05-30 11:25:00,71.3,71.39,71.3,71.38,169100.0,65.8786,65.9617,65.8786,65.9525,169100.0
2023-05-30 11:30:00,71.38,71.4,71.36,71.4,141379.0,65.9525,65.971,65.934,65.971,141379.0
2023-05-30 11:35:00,71.4,71.44,71.38,71.43,87397.0,65.971,66.0079,65.9525,65.9987,87397.0
2023-05-30 11:40:00,71.43,71.44,71.37,71.38,46527.0,65.9987,66.0079,65.9433,65.9525,46527.0
2023-05-30 11:45:00,71.38,71.4,71.36,71.37,92453.0,65.9525,65.971,65.934,65.9433,92453.0
2023-05-30 11:50:00,71.37,71.38,71.33,71.37,169985.0,65.9433,65.9525,65.9063,65.9433,169985.0
2023-05-30 11:55:00,71.38,71.4,71.37,71.4,37931.0,65.9525,65.971,65.9433,65.971,37931.0
2023-05-30 12:00:00,71.39,71.41,71.36,71.38,64546.0,65.9617,65.9802,65.934,65.9525,64546.0
2023-05-30 12:05:00,71.37,71.38,71.32,71.37,60172.0,65.9433,65.9525,65.8971,65.9433,60172.0
2023-05-30 12:10:00,71.38,71.41,71.37,71.41,47627.0,65.9525,65.9802,65.9433,65.9802,47627.0
2023-05-30 12:15:00,71.4,71.43,71.38,71.41,43814.0,65.971,65.9987,65.9525,65.9802,43814.0
2023-05-30 12:20:00,71.4,71.42,71.39,71.41,21640.0,65.971,65.9895,65.9617,65.9802,21640.0
2023-05-30 12:25:00,71.41,71.43,71.37,71.39,77998.0,65.9802,65.9987,65.9433,65.9617,77998.0
2023-05-30 12:30:00,71.39,71.4,71.37,71.38,16903.0,65.9617,65.971,65.9433,65.9525,16903.0
2023-05-30 12:35:00,71.38,71.41,71.32,71.33,158035.0,65.9525,65.9802,65.8971,65.9063,158035.0
2023-05-30 12:40:00,71.32,71.33,71.28,71.3,230116.0,65.8971,65.9063,65.8601,65.8786,230116.0
2023-05-30 12:45:00,71.29,71.35,71.29,71.34,135704.0,65.8693,65.9248,65.8693,65.9155,135704.0
2023-05-30 12:50:00,71.34,71.4,71.34,71.39,55818.0,65.9155,65.971,65.9155,65.9617,55818.0
2023-05-30 12:55:00,71.39,71.39,71.36,71.38,63675.0,65.9617,65.9617,65.934,65.9525,63675.0
2023-05-30 13:00:00,71.38,71.39,71.33,71.35,118903.0,65.9525,65.9617,65.9063,65.9248,118903.0
2023-05-30 13:05:00,71.34,71.35,71.28,71.3,132287.0,65.9155,65.9248,65.8601,65.8786,132287.0
2023-05-30 13:10:00,71.29,71.32,71.28,71.3,50214.0,65.8693,65.8971,65.8601,65.8786,50214.0
2023-05-30 13:15:00,71.29,71.34,71.29,71.33,115751.0,65.8693,65.9155,65.8693,65.9063,115751.0
2023-05-30 13:20:00,71.32,71.34,71.3,71.33,54270.0,65.8971,65.9155,65.8786,65.9063,54270.0
2023-05-30 13:25:00,71.32,71.32,71.23,71.24,67944.0,65.8971,65.8971,65.8139,65.8231,67944.0
2023-05-30 13:30:00,71.24,71.29,71.21,71.28,83851.0,65.8231,65.8693,65.7954,65.8601,83851.0
2023-05-30 13:35:00,71.28,71.29,71.25,71.26,69803.0,65.8601,65.8693,65.8324,65.8416,69803.0
2023-05-30 13:40:00,71.26,71.3,71.25,71.27,38971.0,65.8416,65.8786,65.8324,65.8509,38971.0
2023-05-30 13:45:00,71.28,71.29,71.25,71.28,43821.0,65.8601,65.8693,65.8324,65.8601,43821.0
2023-05-30 13:50:00,71.28,71.3,71.23,71.26,23418.0,65.8601,65.8786,65.8139,65.8416,23418.0
2023-05-30 13:55:00,71.26,71.26,71.24,71.26,48069.0,65.8416,65.8416,65.8231,65.8416,48069.0
2023-05-30 14:00:00,71.26,71.27,71.21,71.22,40832.0,65.8416,65.8509,65.7954,65.8047,40832.0
2023-05-30 14:05:00,71.22,71.25,71.21,71.22,65681.0,65.8047,65.8324,65.7954,65.8047,65681.0
2023-05-30 14:10:00,71.23,71.28,71.22,71.27,271151.0,65.8139,65.8601,65.8047,65.8509,271151.0
2023-05-30 14:15:00,71.27,71.31,71.25,71.3,98552.0,65.8509,65.8878,65.8324,65.8786,98552.0
2023-05-30 14:20:00,71.31,71.35,71.3,71.34,126121.0,65.8878,65.9248,65.8786,65.9155,126121.0
2023-05-30 14:25:00,71.34,71.37,71.34,71.34,107058.0,65.9155,65.9433,65.9155,65.9155,107058.0
2023-05-30 14:30:00,71.35,71.4,71.35,71.37,56736.0,65.9248,65.971,65.9248,65.9433,56736.0
2023-05-30 14:35:00,71.37,71.39,71.36,71.38,164528.0,65.9433,65.9617,65.934,65.9525,164528.0
2023-05-30 14:40:00,71.38,71.41,71.37,71.4,174498.0,65.9525,65.9802,65.9433,65.971,174498.0
2023-05-30 14:45:00,71.41,71.41,71.37,71.38,352835.0,65.9802,65.9802,65.9433,65.9525,352835.0
2023-05-30 14:50:00,71.39,71.42,71.35,71.42,300893.0,65.9617,65.9895,65.9248,65.9895,300893.0
2023-05-30 14:55:00,71.42,71.43,71.38,71.39,189647.0,65.9895,65.9987,65.9525,65.9617,189647.0
2023-05-30 15:00:00,71.38,71.4,71.35,71.38,351325.0,65.9525,65.971,65.9248,65.9525,351325.0
2023-05-30 15:05:00,71.38,71.4,71.35,71.4,142195.0,65.9525,65.971,65.9248,65.971,142195.0
2023-05-30 15:10:00,71.39,71.42,71.37,71.39,177487.0,65.9617,65.9895,65.9433,65.9617,177487.0
2023-05-30 15:15:00,71.39,71.43,71.38,71.43,64225.0,65.9617,65.9987,65.9525,65.9987,64225.0
2023-05-30 15:20:00,71.43,71.45,71.42,71.43,252021.0,65.9987,66.0172,65.9895,65.9987,252021.0
2023-05-30 15:25:00,71.44,71.47,71.43,71.45,138837.0,66.0079,66.0357,65.9987,66.0172,138837.0
2023-05-30 15:30:00,71.45,71.48,71.45,71.47,133197.0,66.0172,66.0449,66.0172,66.0357,133197.0
2023-05-30 15:35:00,71.47,71.47,71.45,71.45,84692.0,66.0357,66.0357,66.0172,66.0172,84692.0
2023-05-30 15:40:00,71.45,71.46,71.43,71.43,251998.0,66.0172,66.0264,65.9987,65.9987,251998.0
2023-05-30 15:45:00,71.42,71.46,71.42,71.46,117915.0,65.9895,66.0264,65.9895,66.0264,117915.0
2023-05-30 15:50:00,71.45,71.46,71.38,71.39,654591.0,66.0172,66.0264,65.9525,65.9617,654591.0
2023-05-30 15:55:00,71.39,71.43,71.37,71.4,1450975.0,65.9617,65.9987,65.9433,65.971,1450975.0
2023-05-31 09:30:00,70.69,70.71,70.61,70.65,516808.0,65.315,65.3334,65.2411,65.278,516808.0
2023-05-31 09:35:00,70.65,70.7,70.64,70.7,339541.0,65.278,65.3242,65.2688,65.3242,339541.0
2023-05-31 09:40:00,70.7,70.78,70.67,70.77,361008.0,65.3242,65.3981,65.2965,65.3889,361008.0
2023-05-31 09:45:00,70.76,70.8,70.69,70.71,368577.0,65.3796,65.4166,65.315,65.3334,368577.0
2023-05-31 09:50:00,70.72,70.78,70.69,70.7,296692.0,65.3427,65.3981,65.315,65.3242,296692.0
2023-05-31 09:55:00,70.7,70.71,70.67,70.67,410009.0,65.3242,65.3334,65.2965,65.2965,410009.0
2023-05-31 10:00:00,70.68,70.68,70.48,70.52,711410.0,65.3057,65.3057,65.1209,65.1579,711410.0
2023-05-31 10:05:00,70.51,70.54,70.45,70.48,377216.0,65.1487,65.1764,65.0932,65.1209,377216.0
2023-05-31 10:10:00,70.48,70.49,70.34,70.34,301086.0,65.1209,65.1302,64.9916,64.9916,301086.0
2023-05-31 10:15:00,70.35,70.37,70.31,70.33,346575.0,65.0008,65.0193,64.9639,64.9823,346575.0
2023-05-31 10:20:00,70.32,70.33,70.27,70.27,164463.0,64.9731,64.9823,64.9269,64.9269,164463.0
2023-05-31 10:25:00,70.27,70.29,70.21,70.24,544738.0,64.9269,64.9454,64.8715,64.8992,544738.0
2023-05-31 10:30:00,70.24,70.29,70.22,70.25,454976.0,64.8992,64.9454,64.8807,64.9084,454976.0
2023-05-31 10:35:00,70.25,70.27,70.21,70.25,304104.0,64.9084,64.9269,64.8715,64.9084,304104.0
2023-05-31 10:40:00,70.25,70.33,70.22,70.31,328021.0,64.9084,64.9823,64.8807,64.9639,328021.0
2023-05-31 10:45:00,70.32,70.34,70.24,70.25,164411.0,64.9731,64.9916,64.8992,64.9084,164411.0
2023-05-31 10:50:00,70.25,70.32,70.24,70.27,327392.0,64.9084,64.9731,64.8992,64.9269,327392.0
2023-05-31 10:55:00,70.27,70.3,70.23,70.25,459392.0,64.9269,64.9546,64.8899,64.9084,459392.0
2023-05-31 11:00:00,70.24,70.29,70.24,70.27,252217.0,64.8992,64.9454,64.8992,64.9269,252217.0
2023-05-31 11:05:00,70.27,70.27,70.19,70.2,118210.0,64.9269,64.9269,64.853,64.8622,118210.0
2023-05-31 11:10:00,70.2,70.22,70.15,70.17,132093.0,64.8622,64.8807,64.816,64.8345,132093.0
2023-05-31 11:15:00,70.16,70.17,70.13,70.16,307344.0,64.8253,64.8345,64.7975,64.8253,307344.0
2023-05-31 11:20:00,70.16,70.21,70.16,70.18,713743.0,64.8253,64.8715,64.8253,64.8437,713743.0
2023-05-31 11:25:00,70.18,70.22,70.14,70.15,700311.0,64.8437,64.8807,64.8068,64.816,700311.0
2023-05-31 11:30:00,70.14,70.27,70.13,70.22,787711.0,64.8068,64.9269,64.7975,64.8807,787711.0
2023-05-31 11:35:00,70.22,70.27,70.2,70.23,500552.0,64.8807,64.9269,64.8622,64.8899,500552.0
2023-05-31 11:40:00,70.24,70.36,70.22,70.34,476557.0,64.8992,65.0101,64.8807,64.9916,476557.0
2023-05-31 11:45:00,70.35,70.36,70.31,70.35,227384.0,65.0008,65.0101,64.9639,65.0008,227384.0
2023-05-31 11:50:00,70.34,70.35,70.3,70.32,75923.0,64.9916,65.0008,64.9546,64.9731,75923.0
2023-05-31 11:55:00,70.32,70.32,70.24,70.26,295332.0,64.9731,64.9731,64.8992,64.9177,295332.0
2023-05-31 12:00:00,70.27,70.31,70.26,70.3,68922.0,64.9269,64.9639,64.9177,64.9546,68922.0
2023-05-31 12:05:00,70.29,70.29,70.19,70.23,146733.0,64.9454,64.9454,64.853,64.8899,146733.0
2023-05-31 12:10:00,70.22,70.24,70.2,70.22,87080.0,64.8807,64.8992,64.8622,64.8807,87080.0
2023-05-31 12:15:00,70.22,70.22,70.19,70.21,65914.0,64.8807,64.8807,64.853,64.8715,65914.0
2023-05-31 12:20:00,70.21,70.23,70.2,70.23,60250.0,64.8715,64.8899,64.8622,64.8899,60250.0
2023-05-31 12:25:00,70.22,70.24,70.21,70.22,107093.0,64.8807,64.8992,64.8715,64.8807,107093.0
2023-05-31 12:30:00,70.23,70.23,70.18,70.22,153980.0,64.8899,64.8899,64.8437,64.8807,153980.0
2023-05-31 12:35:00,70.22,70.22,70.18,70.2,71285.0,64.8807,64.8807,64.8437,64.8622,71285.0
2023-05-31 12:40:00,70.2,70.27,70.19,70.25,69323.0,64.8622,64.9269,64.853,64.9084,69323.0
2023-05-31 12:45:00,70.25,70.31,70.23,70.28,199865.0,64.9084,64.9639,64.8899,64.9361,199865.0
2023-05-31 12:50:00,70.27,70.27,70.19,70.24,130543.0,64.9269,64.9269,64.853,64.8992,130543.0
2023-05-31 12:55:00,70.23,70.28,70.23,70.27,25890.0,64.8899,64.9361,64.8899,64.9269,25890.0
2023-05-31 13:00:00,70.27,70.28,70.25,70.28,37687.0,64.9269,64.9361,64.9084,64.9361,37687.0
2023-05-31 13:05:00,70.28,70.3,70.27,70.29,155644.0,64.9361,64.9546,64.9269,64.9454,155644.0
2023-05-31 13:10:00,70.28,70.34,70.28,70.3,55410.0,64.9361,64.9916,64.9361,64.9546,55410.0
2023-05-31 13:15:00,70.3,70.32,70.28,70.29,29049.0,64.9546,64.9731,64.9361,64.9454,29049.0
2023-05-31 13:20:00,70.29,70.3,70.27,70.28,148567.0,64.9454,64.9546,64.9269,64.9361,148567.0
2023-05-31 13:25:00,70.28,70.35,70.28,70.34,119705.0,64.9361,65.0008,64.9361,64.9916,119705.0
2023-05-31 13:30:00,70.34,70.42,70.34,70.39,92422.0,64.9916,65.0655,64.9916,65.0378,92422.0
2023-05-31 13:35:00,70.4,70.48,70.35,70.47,288013.0,65.047,65.1209,65.0008,65.1117,288013.0
2023-05-31 13:40:00,70.48,70.54,70.47,70.52,250505.0,65.1209,65.1764,65.1117,65.1579,250505.0
2023-05-31 13:45:00,70.52,70.54,70.49,70.51,411527.0,65.1579,65.1764,65.1302,65.1487,411527.0
2023-05-31 13:50:00,70.51,70.54,70.51,70.52,225350.0,65.1487,65.1764,65.1487,65.1579,225350.0
2023-05-31 13:55:00,70.52,70.58,70.52,70.58,98054.0,65.1579,65.2133,65.1579,65.2133,98054.0
2023-05-31 14:00:00,70.58,70.58,70.52,70.56,92226.0,65.2133,65.2133,65.1579,65.1949,92226.0
2023-05-31 14:05:00,70.57,70.6,70.57,70.59,182386.0,65.2041,65.2318,65.2041,65.2226,182386.0
2023-05-31 14:10:00,70.59,70.6,70.55,70.6,130136.0,65.2226,65.2318,65.1856,65.2318,130136.0
2023-05-31 14:15:00,70.6,70.61,70.55,70.6,263276.0,65.2318,65.2411,65.1856,65.2318,263276.0
2023-05-31 14:20:00,70.59,70.61,70.58,70.61,103422.0,65.2226,65.2411,65.2133,65.2411,103422.0
2023-05-31 14:25:00,70.61,70.64,70.59,70.63,144405.0,65.2411,65.2688,65.2226,65.2595,144405.0
2023-05-31 14:30:00,70.63,70.64,70.58,70.59,104738.0,65.2595,65.2688,65.2133,65.2226,104738.0
2023-05-31 14:35:00,70.59,70.66,70.59,70.66,198267.0,65.2226,65.2873,65.2226,65.2873,198267.0
2023-05-31 14:40:00,70.66,70.67,70.64,70.66,101462.0,65.2873,65.2965,65.2688,65.2873,101462.0
2023-05-31 14:45:00,70.66,70.66,70.59,70.61,162603.0,65.2873,65.2873,65.2226,65.2411,162603.0
2023-05-31 14:50:00,70.61,70.61,70.53,70.56,403341.0,65.2411,65.2411,65.1671,65.1949,403341.0
2023-05-31 14:55:00,70.57,70.59,70.54,70.57,100358.0,65.2041,65.2226,65.1764,65.2041,100358.0
2023-05-31 15:00:00,70.58,70.58,70.52,70.53,248086.0,65.2133,65.2133,65.1579,65.1671,248086.0
2023-05-31 15:05:00,70.53,70.57,70.52,70.56,106706.0,65.1671,65.2041,65.1579,65.1949,106706.0
2023-05-31 15:10:00,70.56,70.61,70.53,70.59,177565.0,65.1949,65.2411,65.1671,65.2226,177565.0
2023-05-31 15:15:00,70.58,70.59,70.55,70.56,132052.0,65.2133,65.2226,65.1856,65.1949,132052.0
2023-05-31 15:20:00,70.57,70.61,70.56,70.59,122353.0,65.2041,65.2411,65.1949,65.2226,122353.0
2023-05-31 15:25:00,70.59,70.61,70.56,70.6,140399.0,65.2226,65.2411,65.1949,65.2318,140399.0
2023-05-31 15:30:00,70.59,70.63,70.58,70.63,241677.0,65.2226,65.2595,65.2133,65.2595,241677.0
2023-05-31 15:35:00,70.63,70.68,70.62,70.66,312061.0,65.2595,65.3057,65.2503,65.2873,312061.0
2023-05-31 15:40:00,70.67,70.73,70.64,70.72,299575.0,65.2965,65.3519,65.2688,65.3427,299575.0
2023-05-31 15:45:00,70.73,70.73,70.67,70.7,516257.0,65.3519,65.3519,65.2965,65.3242,516257.0
2023-05-31 15:50:00,70.7,70.71,70.66,70.67,1186837.0,65.3242,65.3334,65.2873,65.2965,1186837.0
2023-05-31 15:55:00,70.67,70.69,70.62,70.64,3417722.0,65.2965,65.315,65.2503,65.2688,3417722.0
2023-06-01 09:30:00,71.05,71.1,71.0,71.09,323183.0,65.6476,65.6938,65.6014,65.6846,323183.0
2023-06-01 09:35:00,71.08,71.19,71.07,71.14,688654.0,65.6753,65.777,65.6661,65.7308,688654.0
2023-06-01 09:40:00,71.14,71.14,71.03,71.06,872692.0,65.7308,65.7308,65.6291,65.6568,872692.0
2023-06-01 09:45:00,71.06,71.1,71.02,71.06,277177.0,65.6568,65.6938,65.6199,65.6568,277177.0
2023-06-01 09:50:00,71.06,71.08,71.03,71.07,6102865.0,65.6568,65.6753,65.6291,65.6661,6102865.0
2023-06-01 09:55:00,71.08,71.08,71.0,71.01,228532.0,65.6753,65.6753,65.6014,65.6106,228532.0
2023-06-01 10:00:00,71.02,71.2,71.01,71.17,584227.0,65.6199,65.7862,65.6106,65.7585,584227.0
2023-06-01 10:05:00,71.16,71.19,71.13,71.15,264169.0,65.7492,65.777,65.7215,65.74,264169.0
2023-06-01 10:10:00,71.16,71.23,71.14,71.22,435671.0,65.7492,65.8139,65.7308,65.8047,435671.0
2023-06-01 10:15:00,71.22,71.25,71.15,71.17,590154.0,65.8047,65.8324,65.74,65.7585,590154.0
2023-06-01 10:20:00,71.17,71.18,71.13,71.14,281729.0,65.7585,65.7677,65.7215,65.7308,281729.0
2023-06-01 10:25:00,71.14,71.2,71.13,71.18,275681.0,65.7308,65.7862,65.7215,65.7677,275681.0
2023-06-01 10:30:00,71.19,71.22,71.16,71.21,98820.0,65.777,65.8047,65.7492,65.7954,98820.0
2023-06-01 10:35:00,71.22,71.24,71.2,71.23,257502.0,65.8047,65.8231,65.7862,65.8139,257502.0
2023-06-01 10:40:00,71.23,71.36,71.23,71.36,300857.0,65.8139,65.934,65.8139,65.934,300857.0
2023-06-01 10:45:00,71.35,71.41,71.33,71.38,553917.0,65.9248,65.9802,65.9063,65.9525,553917.0
2023-06-01 10:50:00,71.37,71.43,71.36,71.41,122755.0,65.9433,65.9987,65.934,65.9802,122755.0
2023-06-01 10:55:00,71.41,71.45,71.41,71.42,99019.0,65.9802,66.0172,65.9802,65.9895,99019.0
2023-06-01 11:00:00,71.43,71.43,71.38,71.41,151403.0,65.9987,65.9987,65.9525,65.9802,151403.0
2023-06-01 11:05:00,71.4,71.45,71.4,71.43,272166.0,65.971,66.0172,65.971,65.9987,272166.0
2023-06-01 11:10:00,71.43,71.48,71.42,71.45,147892.0,65.9987,66.0449,65.9895,66.0172,147892.0
2023-06-01 11:15:00,71.45,71.52,71.45,71.47,157991.0,66.0172,66.0819,66.0172,66.0357,157991.0
2023-06-01 11:20:00,71.47,71.49,71.43,71.48,384916.0,66.0357,66.0541,65.9987,66.0449,384916.0
2023-06-01 11:25:00,71.48,71.51,71.47,71.48,432027.0,66.0449,66.0726,66.0357,66.0449,432027.0
2023-06-01 11:30:00,71.48,71.55,71.48,71.53,377719.0,66.0449,66.1096,66.0449,66.0911,377719.0
2023-06-01 11:35:00,71.54,71.58,71.53,71.56,199296.0,66.1003,66.1373,66.0911,66.1188,199296.0
2023-06-01 11:40:00,71.56,71.59,71.55,71.57,124208.0,66.1188,66.1465,66.1096,66.1281,124208.0
2023-06-01 11:45:00,71.56,71.61,71.55,71.6,356012.0,66.1188,66.165,66.1096,66.1558,356012.0
2023-06-01 11:50:00,71.59,71.64,71.59,71.62,150214.0,66.1465,66.1927,66.1465,66.1743,150214.0
2023-06-01 11:55:00,71.61,71.63,71.59,71.61,238796.0,66.165,66.1835,66.1465,66.165,238796.0
2023-06-01 12:00:00,71.62,71.64,71.6,71.6,188893.0,66.1743,66.1927,66.1558,66.1558,188893.0
2023-06-01 12:05:00,71.6,71.62,71.58,71.6,227487.0,66.1558,66.1743,66.1373,66.1558,227487.0
2023-06-01 12:10:00,71.6,71.63,71.58,71.62,90706.0,66.1558,66.1835,66.1373,66.1743,90706.0
2023-06-01 12:15:00,71.62,71.63,71.59,71.63,104676.0,66.1743,66.1835,66.1465,66.1835,104676.0
2023-06-01 12:20:00,71.62,71.66,71.62,71.64,252227.0,66.1743,66.2112,66.1743,66.1927,252227.0
2023-06-01 12:25:00,71.65,71.66,71.64,71.66,118095.0,66.202,66.2112,66.1927,66.2112,118095.0
2023-06-01 12:30:00,71.67,71.68,71.64,71.65,113213.0,66.2205,66.2297,66.1927,66.202,113213.0
2023-06-01 12:35:00,71.65,71.67,71.64,71.66,129917.0,66.202,66.2205,66.1927,66.2112,129917.0
2023-06-01 12:40:00,71.67,71.67,71.64,71.66,84124.0,66.2205,66.2205,66.1927,66.2112,84124.0
2023-06-01 12:45:00,71.66,71.67,71.63,71.67,550759.0,66.2112,66.2205,66.1835,66.2205,550759.0
2023-06-01 12:50:00,71.67,71.7,71.66,71.69,233177.0,66.2205,66.2482,66.2112,66.2389,233177.0
2023-06-01 12:55:00,71.7,71.72,71.68,71.69,280683.0,66.2482,66.2667,66.2297,66.2389,280683.0
2023-06-01 13:00:00,71.69,71.7,71.65,71.67,147967.0,66.2389,66.2482,66.202,66.2205,147967.0
2023-06-01 13:05:00,71.67,71.7,71.66,71.66,44585.0,66.2205,66.2482,66.2112,66.2112,44585.0
2023-06-01 13:10:00,71.66,71.69,71.66,71.69,66287.0,66.2112,66.2389,66.2112,66.2389,66287.0
2023-06-01 13:15:00,71.68,71.69,71.66,71.67,137223.0,66.2297,66.2389,66.2112,66.2205,137223.0
2023-06-01 13:20:00,71.67,71.72,71.67,71.69,271583.0,66.2205,66.2667,66.2205,66.2389,271583.0
2023-06-01 13:25:00,71.69,71.71,71.66,71.7,114722.0,66.2389,66.2574,66.2112,66.2482,114722.0
2023-06-01 13:30:00,71.71,71.71,71.68,71.7,81036.0,66.2574,66.2574,66.2297,66.2482,81036.0
2023-06-01 13:35:00,71.7,71.71,71.68,71.68,109420.0,66.2482,66.2574,66.2297,66.2297,109420.0
2023-06-01 13:40:00,71.68,71.69,71.66,71.69,255978.0,66.2297,66.2389,66.2112,66.2389,255978.0
2023-06-01 13:45:00,71.68,71.72,71.68,71.72,113492.0,66.2297,66.2667,66.2297,66.2667,113492.0
2023-06-01 13:50:00,71.72,71.73,71.71,71.72,31512.0,66.2667,66.2759,66.2574,66.2667,31512.0
2023-06-01 13:55:00,71.72,71.74,71.71,71.72,150461.0,66.2667,66.2851,66.2574,66.2667,150461.0
2023-06-01 14:00:00,71.73,71.74,71.71,71.73,49007.0,66.2759,66.2851,66.2574,66.2759,49007.0
2023-06-01 14:05:00,71.73,71.76,71.73,71.74,101553.0,66.2759,66.3036,66.2759,66.2851,101553.0
2023-06-01 14:10:00,71.75,71.75,71.73,71.74,51875.0,66.2944,66.2944,66.2759,66.2851,51875.0
2023-06-01 14:15:00,71.74,71.76,71.72,71.73,81633.0,66.2851,66.3036,66.2667,66.2759,81633.0
2023-06-01 14:20:00,71.73,71.75,71.72,71.75,113384.0,66.2759,66.2944,66.2667,66.2944,113384.0
2023-06-01 14:25:00,71.75,71.77,71.74,71.76,481675.0,66.2944,66.3128,66.2851,66.3036,481675.0
2023-06-01 14:30:00,71.76,71.77,71.75,71.75,58249.0,66.3036,66.3128,66.2944,66.2944,58249.0
2023-06-01 14:35:00,71.76,71.78,71.73,71.75,224063.0,66.3036,66.3221,66.2759,66.2944,224063.0
2023-06-01 14:40:00,71.75,71.77,71.74,71.74,124973.0,66.2944,66.3128,66.2851,66.2851,124973.0
2023-06-01 14:45:00,71.74,71.75,71.72,71.73,95393.0,66.2851,66.2944,66.2667,66.2759,95393.0
2023-06-01 14:50:00,71.73,71.76,71.72,71.73,302510.0,66.2759,66.3036,66.2667,66.2759,302510.0
2023-06-01 14:55:00,71.74,71.76,71.73,71.74,79501.0,66.2851,66.3036,66.2759,66.2851,79501.0
2023-06-01 15:00:00,71.73,71.77,71.73,71.77,120279.0,66.2759,66.3128,66.2759,66.3128,120279.0
2023-06-01 15:05:00,71.77,71.78,71.75,71.76,96788.0,66.3128,66.3221,66.2944,66.3036,96788.0
2023-06-01 15:10:00,71.75,71.77,71.74,71.76,102878.0,66.2944,66.3128,66.2851,66.3036,102878.0
2023-06-01 15:15:00,71.77,71.78,71.75,71.76,82304.0,66.3128,66.3221,66.2944,66.3036,82304.0
2023-06-01 15:20:00,71.75,71.77,71.72,71.72,120171.0,66.2944,66.3128,66.2667,66.2667,120171.0
2023-06-01 15:25:00,71.73,71.74,71.7,71.7,102149.0,66.2759,66.2851,66.2482,66.2482,102149.0
2023-06-01 15:30:00,71.7,71.72,71.66,71.67,505947.0,66.2482,66.2667,66.2112,66.2205,505947.0
2023-06-01 15:35:00,71.67,71.68,71.61,71.63,446386.0,66.2205,66.2297,66.165,66.1835,446386.0
2023-06-01 15:40:00,71.63,71.64,71.61,71.63,339870.0,66.1835,66.1927,66.165,66.1835,339870.0
2023-06-01 15:45:00,71.64,71.68,71.63,71.68,550597.0,66.1927,66.2297,66.1835,66.2297,550597.0
2023-06-01 15:50:00,71.67,71.69,71.64,71.69,790885.0,66.2205,66.2389,66.1927,66.2389,790885.0
2023-06-01 15:55:00,71.68,71.71,71.68,71.7,1875836.0,66.2297,66.2574,66.2297,66.2482,1875836.0
2023-06-02 09:30:00,72.65,72.73,72.63,72.72,652884.0,67.1259,67.1999,67.1075,67.1906,652884.0
2023-06-02 09:35:00,72.73,72.76,72.69,72.7,448952.0,67.1999,67.2276,67.1629,67.1721,448952.0
2023-06-02 09:40:00,72.7,72.72,72.66,72.68,489405.0,67.1721,67.1906,67.1352,67.1537,489405.0
2023-06-02 09:45:00,72.69,72.69,72.54,72.59,294343.0,67.1629,67.1629,67.0243,67.0705,294343.0
2023-06-02 09:50:00,72.59,72.64,72.58,72.63,410876.0,67.0705,67.1167,67.0613,67.1075,410876.0
2023-06-02 09:55:00,72.63,72.63,72.51,72.53,198112.0,67.1075,67.1075,66.9966,67.0151,198112.0
2023-06-02 10:00:00,72.54,72.57,72.48,72.57,101150.0,67.0243,67.052,66.9689,67.052,101150.0
2023-06-02 10:05:00,72.57,72.58,72.51,72.52,342738.0,67.052,67.0613,66.9966,67.0058,342738.0
2023-06-02 10:10:00,72.51,72.63,72.51,72.61,255593.0,66.9966,67.1075,66.9966,67.089,255593.0
2023-06-02 10:15:00,72.6,72.63,72.53,72.58,153230.0,67.0797,67.1075,67.0151,67.0613,153230.0
2023-06-02 10:20:00,72.58,72.6,72.47,72.5,171806.0,67.0613,67.0797,66.9596,66.9873,171806.0
2023-06-02 10:25:00,72.49,72.56,72.47,72.55,103573.0,66.9781,67.0428,66.9596,67.0335,103573.0
2023-06-02 10:30:00,72.55,72.56,72.48,72.52,73827.0,67.0335,67.0428,66.9689,67.0058,73827.0
2023-06-02 10:35:00,72.52,72.62,72.52,72.62,381020.0,67.0058,67.0982,67.0058,67.0982,381020.0
2023-06-02 10:40:00,72.62,72.65,72.59,72.63,627985.0,67.0982,67.1259,67.0705,67.1075,627985.0
2023-06-02 10:45:00,72.63,72.64,72.58,72.6,208252.0,67.1075,67.1167,67.0613,67.0797,208252.0
2023-06-02 10:50:00,72.59,72.61,72.56,72.58,214112.0,67.0705,67.089,67.0428,67.0613,214112.0
2023-06-02 10:55:00,72.57,72.6,72.55,72.58,579498.0,67.052,67.0797,67.0335,67.0613,579498.0
2023-06-02 11:00:00,72.58,72.67,72.58,72.65,481742.0,67.0613,67.1444,67.0613,67.1259,481742.0
2023-06-02 11:05:00,72.64,72.65,72.61,72.63,149034.0,67.1167,67.1259,67.089,67.1075,149034.0
2023-06-02 11:10:00,72.64,72.68,72.63,72.67,42811.0,67.1167,67.1537,67.1075,67.1444,42811.0
2023-06-02 11:15:00,72.67,72.7,72.66,72.67,234076.0,67.1444,67.1721,67.1352,67.1444,234076.0
2023-06-02 11:20:00,72.67,72.69,72.65,72.66,123544.0,67.1444,67.1629,67.1259,67.1352,123544.0
2023-06-02 11:25:00,72.66,72.7,72.65,72.67,193477.0,67.1352,67.1721,67.1259,67.1444,193477.0
2023-06-02 11:30:00,72.67,72.68,72.61,72.63,146290.0,67.1444,67.1537,67.089,67.1075,146290.0
2023-06-02 11:35:00,72.62,72.64,72.56,72.56,167219.0,67.0982,67.1167,67.0428,67.0428,167219.0
2023-06-02 11:40:00,72.56,72.59,72.55,72.57,91482.0,67.0428,67.0705,67.0335,67.052,91482.0
2023-06-02 11:45:00,72.56,72.57,72.49,72.5,142685.0,67.0428,67.052,66.9781,66.9873,142685.0
2023-06-02 11:50:00,72.51,72.55,72.48,72.55,291533.0,66.9966,67.0335,66.9689,67.0335,291533.0
2023-06-02 11:55:00,72.55,72.59,72.54,72.58,121593.0,67.0335,67.0705,67.0243,67.0613,121593.0
2023-06-02 12:00:00,72.59,72.6,72.57,72.59,218604.0,67.0705,67.0797,67.052,67.0705,218604.0
2023-06-02 12:05:00,72.59,72.62,72.58,72.59,359544.0,67.0705,67.0982,67.0613,67.0705,359544.0
2023-06-02 12:10:00,72.59,72.6,72.53,72.56,101269.0,67.0705,67.0797,67.0151,67.0428,101269.0
2023-06-02 12:15:00,72.56,72.56,72.52,72.54,82607.0,67.0428,67.0428,67.0058,67.0243,82607.0
2023-06-02 12:20:00,72.54,72.56,72.54,72.55,213340.0,67.0243,67.0428,67.0243,67.0335,213340.0
2023-06-02 12:25:00,72.55,72.56,72.54,72.56,144748.0,67.0335,67.0428,67.0243,67.0428,144748.0
2023-06-02 12:30:00,72.56,72.58,72.56,72.57,61949.0,67.0428,67.0613,67.0428,67.052,61949.0
2023-06-02 12:35:00,72.58,72.59,72.57,72.59,38637.0,67.0613,67.0705,67.052,67.0705,38637.0
2023-06-02 12:40:00,72.59,72.61,72.57,72.6,62272.0,67.0705,67.089,67.052,67.0797,62272.0
2023-06-02 12:45:00,72.61,72.63,72.59,72.61,103475.0,67.089,67.1075,67.0705,67.089,103475.0
2023-06-02 12:50:00,72.61,72.62,72.6,72.62,18950.0,67.089,67.0982,67.0797,67.0982,18950.0
2023-06-02 12:55:00,72.62,72.63,72.6,72.63,52499.0,67.0982,67.1075,67.0797,67.1075,52499.0
2023-06-02 13:00:00,72.63,72.63,72.6,72.62,29334.0,67.1075,67.1075,67.0797,67.0982,29334.0
2023-06-02 13:05:00,72.63,72.65,72.61,72.64,39210.0,67.1075,67.1259,67.089,67.1167,39210.0
2023-06-02 13:10:00,72.64,72.64,72.6,72.61,68863.0,67.1167,67.1167,67.0797,67.089,68863.0
2023-06-02 13:15:00,72.61,72.65,72.6,72.65,23833.0,67.089,67.1259,67.0797,67.1259,23833.0
2023-06-02 13:20:00,72.65,72.68,72.65,72.67,56441.0,67.1259,67.1537,67.1259,67.1444,56441.0
2023-06-02 13:25:00,72.68,72.7,72.66,72.68,44895.0,67.1537,67.1721,67.1352,67.1537,44895.0
2023-06-02 13:30:00,72.69,72.7,72.65,72.66,66730.0,67.1629,67.1721,67.1259,67.1352,66730.0
2023-06-02 13:35:00,72.66,72.66,72.63,72.65,38069.0,67.1352,67.1352,67.1075,67.1259,38069.0
2023-06-02 13:40:00,72.65,72.66,72.61,72.63,47352.0,67.1259,67.1352,67.089,67.1075,47352.0
2023-06-02 13:45:00,72.63,72.65,72.61,72.65,58338.0,67.1075,67.1259,67.089,67.1259,58338.0
2023-06-02 13:50:00,72.65,72.66,72.64,72.66,75848.0,67.1259,67.1352,67.1167,67.1352,75848.0
2023-06-02 13:55:00,72.65,72.66,72.64,72.66,37686.0,67.1259,67.1352,67.1167,67.1352,37686.0
2023-06-02 14:00:00,72.65,72.67,72.63,72.64,51081.0,67.1259,67.1444,67.1075,67.1167,51081.0
2023-06-02 14:05:00,72.63,72.63,72.59,72.61,103123.0,67.1075,67.1075,67.0705,67.089,103123.0
2023-06-02 14:10:00,72.61,72.62,72.58,72.59,91037.0,67.089,67.0982,67.0613,67.0705,91037.0
2023-06-02 14:15:00,72.6,72.62,72.59,72.62,84215.0,67.0797,67.0982,67.0705,67.0982,84215.0
2023-06-02 14:20:00,72.61,72.64,72.61,72.64,22985.0,67.089,67.1167,67.089,67.1167,22985.0
2023-06-02 14:25:00,72.63,72.65,72.63,72.65,74417.0,67.1075,67.1259,67.1075,67.1259,74417.0
2023-06-02 14:30:00,72.65,72.7,72.64,72.67,83907.0,67.1259,67.1721,67.1167,67.1444,83907.0
2023-06-02 14:35:00,72.67,72.71,72.66,72.7,92594.0,67.1444,67.1814,67.1352,67.1721,92594.0
2023-06-02 14:40:00,72.7,72.71,72.67,72.69,76672.0,67.1721,67.1814,67.1444,67.1629,76672.0
2023-06-02 14:45:00,72.69,72.71,72.68,72.68,57164.0,67.1629,67.1814,67.1537,67.1537,57164.0
2023-06-02 14:50:00,72.68,72.69,72.66,72.67,83484.0,67.1537,67.1629,67.1352,67.1444,83484.0
2023-06-02 14:55:00,72.67,72.68,72.65,72.68,47431.0,67.1444,67.1537,67.1259,67.1537,47431.0
2023-06-02 15:00:00,72.68,72.71,72.67,72.71,46804.0,67.1537,67.1814,67.1444,67.1814,46804.0
2023-06-02 15:05:00,72.7,72.71,72.68,72.68,93738.0,67.1721,67.1814,67.1537,67.1537,93738.0
2023-06-02 15:10:00,72.68,72.71,72.67,72.7,79239.0,67.1537,67.1814,67.1444,67.1721,79239.0
2023-06-02 15:15:00,72.7,72.73,72.7,72.72,40918.0,67.1721,67.1999,67.1721,67.1906,40918.0
2023-06-02 15:20:00,72.73,72.73,72.68,72.69,121661.0,67.1999,67.1999,67.1537,67.1629,121661.0
2023-06-02 15:25:00,72.68,72.69,72.67,72.68,385599.0,67.1537,67.1629,67.1444,67.1537,385599.0
2023-06-02 15:30:00,72.68,72.69,72.66,72.67,203657.0,67.1537,67.1629,67.1352,67.1444,203657.0
2023-06-02 15:35:00,72.67,72.7,72.67,72.69,143429.0,67.1444,67.1721,67.1444,67.1629,143429.0
2023-06-02 15:40:00,72.69,72.71,72.66,72.67,173549.0,67.1629,67.1814,67.1352,67.1444,173549.0
2023-06-02 15:45:00,72.68,72.69,72.66,72.69,482985.0,67.1537,67.1629,67.1352,67.1629,482985.0
2023-06-02 15:50:00,72.68,72.7,72.66,72.7,495102.0,67.1537,67.1721,67.1352,67.1721,495102.0
2023-06-02 15:55:00,72.69,72.7,72.64,72.65,1400282.0,67.1629,67.1721,67.1167,67.1259,1400282.0
2023-06-05 09:30:00,72.54,72.57,72.52,72.55,244314.0,67.0243,67.052,67.0058,67.0335,244314.0
2023-06-05 09:35:00,72.55,72.6,72.54,72.55,101787.0,67.0335,67.0797,67.0243,67.0335,101787.0
2023-06-05 09:40:00,72.55,72.57,72.53,72.55,106222.0,67.0335,67.052,67.0151,67.0335,106222.0
2023-06-05 09:45:00,72.55,72.58,72.54,72.56,47601.0,67.0335,67.0613,67.0243,67.0428,47601.0
2023-06-05 09:50:00,72.55,72.55,72.49,72.49,66412.0,67.0335,67.0335,66.9781,66.9781,66412.0
2023-06-05 09:55:00,72.44,72.45,72.35,72.36,75595.0,66.9319,66.9411,66.8487,66.858,75595.0
2023-06-05 10:00:00,72.36,72.61,72.35,72.52,172170.0,66.858,67.089,66.8487,67.0058,172170.0
2023-06-05 10:05:00,72.51,72.56,72.46,72.47,108611.0,66.9966,67.0428,66.9504,66.9596,108611.0
2023-06-05 10:10:00,72.48,72.49,72.32,72.35,119994.0,66.9689,66.9781,66.821,66.8487,119994.0
2023-06-05 10:15:00,72.36,72.38,72.3,72.35,221501.0,66.858,66.8765,66.8026,66.8487,221501.0
2023-06-05 10:20:00,72.35,72.38,72.29,72.37,248769.0,66.8487,66.8765,66.7933,66.8672,248769.0
2023-06-05 10:25:00,72.38,72.41,72.33,72.33,206472.0,66.8765,66.9042,66.8303,66.8303,206472.0
2023-06-05 10:30:00,72.33,72.39,72.27,72.36,329315.0,66.8303,66.8857,66.7748,66.858,329315.0
2023-06-05 10:35:00,72.36,72.39,72.33,72.37,94130.0,66.858,66.8857,66.8303,66.8672,94130.0
2023-06-05 10:40:00,72.37,72.4,72.36,72.4,204294.0,66.8672,66.8949,66.858,66.8949,204294.0
2023-06-05 10:45:00,72.41,72.46,72.4,72.42,115744.0,66.9042,66.9504,66.8949,66.9134,115744.0
2023-06-05 10:50:00,72.42,72.42,72.33,72.35,117304.0,66.9134,66.9134,66.8303,66.8487,117304.0
2023-06-05 10:55:00,72.36,72.38,72.3,72.33,75198.0,66.858,66.8765,66.8026,66.8303,75198.0
2023-06-05 11:00:00,72.34,72.37,72.32,72.33,41078.0,66.8395,66.8672,66.821,66.8303,41078.0
2023-06-05 11:05:00,72.33,72.33,72.29,72.33,152066.0,66.8303,66.8303,66.7933,66.8303,152066.0
2023-06-05 11:10:00,72.33,72.34,72.29,72.31,230510.0,66.8303,66.8395,66.7933,66.8118,230510.0
2023-06-05 11:15:00,72.31,72.33,72.29,72.3,125109.0,66.8118,66.8303,66.7933,66.8026,125109.0
2023-06-05 11:20:00,72.3,72.32,72.28,72.3,70520.0,66.8026,66.821,66.7841,66.8026,70520.0
2023-06-05 11:25:00,72.3,72.35,72.27,72.33,123572.0,66.8026,66.8487,66.7748,66.8303,123572.0
2023-06-05 11:30:00,72.33,72.36,72.32,72.33,282349.0,66.8303,66.858,66.821,66.8303,282349.0
2023-06-05 11:35:00,72.33,72.33,72.25,72.28,116538.0,66.8303,66.8303,66.7564,66.7841,116538.0
2023-06-05 11:40:00,72.28,72.35,72.26,72.34,38384.0,66.7841,66.8487,66.7656,66.8395,38384.0
2023-06-05 11:45:00,72.34,72.38,72.34,72.38,34991.0,66.8395,66.8765,66.8395,66.8765,34991.0
2023-06-05 11:50:00,72.37,72.4,72.36,72.39,51889.0,66.8672,66.8949,66.858,66.8857,51889.0
2023-06-05 11:55:00,72.39,72.43,72.39,72.42,86010.0,66.8857,66.9227,66.8857,66.9134,86010.0
2023-06-05 12:00:00,72.43,72.44,72.4,72.42,87741.0,66.9227,66.9319,66.8949,66.9134,87741.0
2023-06-05 12:05:00,72.42,72.46,72.41,72.45,88930.0,66.9134,66.9504,66.9042,66.9411,88930.0
2023-06-05 12:10:00,72.46,72.51,72.44,72.5,90947.0,66.9504,66.9966,66.9319,66.9873,90947.0
2023-06-05 12:15:00,72.5,72.52,72.48,72.49,37561.0,66.9873,67.0058,66.9689,66.9781,37561.0
2023-06-05 12:20:00,72.48,72.49,72.44,72.47,92166.0,66.9689,66.9781,66.9319,66.9596,92166.0
2023-06-05 12:25:00,72.46,72.48,72.45,72.47,30547.0,66.9504,66.9689,66.9411,66.9596,30547.0
2023-06-05 12:30:00,72.48,72.49,72.45,72.45,24723.0,66.9689,66.9781,66.9411,66.9411,24723.0
2023-06-05 12:35:00,72.45,72.47,72.43,72.45,31804.0,66.9411,66.9596,66.9227,66.9411,31804.0
2023-06-05 12:40:00,72.45,72.47,72.43,72.47,73669.0,66.9411,66.9596,66.9227,66.9596,73669.0
2023-06-05 12:45:00,72.47,72.47,72.45,72.46,50686.0,66.9596,66.9596,66.9411,66.9504,50686.0
2023-06-05 12:50:00,72.46,72.49,72.46,72.48,56782.0,66.9504,66.9781,66.9504,66.9689,56782.0
2023-06-05 12:55:00,72.48,72.49,72.46,72.49,76430.0,66.9689,66.9781,66.9504,66.9781,76430.0
2023-06-05 13:00:00,72.49,72.49,72.46,72.47,147969.0,66.9781,66.9781,66.9504,66.9596,147969.0
2023-06-05 13:05:00,72.47,72.47,72.45,72.46,90306.0,66.9596,66.9596,66.9411,66.9504,90306.0
2023-06-05 13:10:00,72.47,72.47,72.44,72.45,309622.0,66.9596,66.9596,66.9319,66.9411,309622.0
2023-06-05 13:15:00,72.44,72.45,72.41,72.42,260879.0,66.9319,66.9411,66.9042,66.9134,260879.0
2023-06-05 13:20:00,72.43,72.44,72.4,72.41,152240.0,66.9227,66.9319,66.8949,66.9042,152240.0
2023-06-05 13:25:00,72.41,72.42,72.34,72.35,214328.0,66.9042,66.9134,66.8395,66.8487,214328.0
2023-06-05 13:30:00,72.36,72.36,72.32,72.34,204559.0,66.858,66.858,66.821,66.8395,204559.0
2023-06-05 13:35:00,72.34,72.35,72.3,72.33,193967.0,66.8395,66.8487,66.8026,66.8303,193967.0
2023-06-05 13:40:00,72.33,72.36,72.32,72.34,71406.0,66.8303,66.858,66.821,66.8395,71406.0
2023-06-05 13:45:00,72.34,72.37,72.33,72.35,51483.0,66.8395,66.8672,66.8303,66.8487,51483.0
2023-06-05 13:50:00,72.36,72.37,72.33,72.33,42839.0,66.858,66.8672,66.8303,66.8303,42839.0
2023-06-05 13:55:00,72.34,72.38,72.32,72.37,123355.0,66.8395,66.8765,66.821,66.8672,123355.0
2023-06-05 14:00:00,72.37,72.39,72.36,72.39,247227.0,66.8672,66.8857,66.858,66.8857,247227.0
2023-06-05 14:05:00,72.39,72.39,72.31,72.34,412806.0,66.8857,66.8857,66.8118,66.8395,412806.0
2023-06-05 14:10:00,72.34,72.36,72.33,72.34,361754.0,66.8395,66.858,66.8303,66.8395,361754.0
2023-06-05 14:15:00,72.34,72.38,72.33,72.38,150785.0,66.8395,66.8765,66.8303,66.8765,150785.0
2023-06-05 14:20:00,72.38,72.39,72.36,72.38,40248.0,66.8765,66.8857,66.858,66.8765,40248.0
2023-06-05 14:25:00,72.38,72.38,72.32,72.37,218317.0,66.8765,66.8765,66.821,66.8672,218317.0
2023-06-05 14:30:00,72.37,72.38,72.19,72.21,543545.0,66.8672,66.8765,66.7009,66.7194,543545.0
2023-06-05 14:35:00,72.22,72.26,72.19,72.21,547611.0,66.7286,66.7656,66.7009,66.7194,547611.0
2023-06-05 14:40:00,72.21,72.26,72.2,72.25,301049.0,66.7194,66.7656,66.7102,66.7564,301049.0
2023-06-05 14:45:00,72.26,72.26,72.2,72.22,286240.0,66.7656,66.7656,66.7102,66.7286,286240.0
2023-06-05 14:50:00,72.22,72.3,72.18,72.3,269532.0,66.7286,66.8026,66.6917,66.8026,269532.0
2023-06-05 14:55:00,72.29,72.33,72.28,72.31,110170.0,66.7933,66.8303,66.7841,66.8118,110170.0
2023-06-05 15:00:00,72.31,72.32,72.22,72.23,427098.0,66.8118,66.821,66.7286,66.7379,427098.0
2023-06-05 15:05:00,72.23,72.27,72.2,72.22,328428.0,66.7379,66.7748,66.7102,66.7286,328428.0
2023-06-05 15:10:00,72.22,72.3,72.21,72.28,234157.0,66.7286,66.8026,66.7194,66.7841,234157.0
2023-06-05 15:15:00,72.29,72.3,72.26,72.27,290960.0,66.7933,66.8026,66.7656,66.7748,290960.0
2023-06-05 15:20:00,72.27,72.31,72.26,72.3,90372.0,66.7748,66.8118,66.7656,66.8026,90372.0
2023-06-05 15:25:00,72.3,72.3,72.26,72.29,117304.0,66.8026,66.8026,66.7656,66.7933,117304.0
2023-06-05 15:30:00,72.28,72.31,72.27,72.29,187657.0,66.7841,66.8118,66.7748,66.7933,187657.0
2023-06-05 15:35:00,72.28,72.3,72.25,72.28,207111.0,66.7841,66.8026,66.7564,66.7841,207111.0
2023-06-05 15:40:00,72.29,72.31,72.28,72.29,377475.0,66.7933,66.8118,66.7841,66.7933,377475.0
2023-06-05 15:45:00,72.29,72.3,72.25,72.29,372263.0,66.7933,66.8026,66.7564,66.7933,372263.0
2023-06-05 15:50:00,72.3,72.31,72.24,72.24,743162.0,66.8026,66.8118,66.7471,66.7471,743162.0
2023-06-05 15:55:00,72.24,72.27,72.22,72.25,2726835.0,66.7471,66.7748,66.7286,66.7564,2726835.0
2023-06-06 09:30:00,72.38,72.41,72.35,72.37,259738.0,66.8765,66.9042,66.8487,66.8672,259738.0
2023-06-06 09:35:00,72.38,72.42,72.35,72.37,191882.0,66.8765,66.9134,66.8487,66.8672,191882.0
2023-06-06 09:40:00,72.37,72.44,72.36,72.43,146595.0,66.8672,66.9319,66.858,66.9227,146595.0
2023-06-06 09:45:00,72.43,72.46,72.4,72.45,138010.0,66.9227,66.9504,66.8949,66.9411,138010.0
2023-06-06 09:50:00,72.45,72.48,72.42,72.44,178997.0,66.9411,66.9689,66.9134,66.9319,178997.0
2023-06-06 09:55:00,72.43,72.45,72.4,72.42,115095.0,66.9227,66.9411,66.8949,66.9134,115095.0
2023-06-06 10:00:00,72.43,72.46,72.4,72.41,88162.0,66.9227,66.9504,66.8949,66.9042,88162.0
2023-06-06 10:05:00,72.42,72.56,72.41,72.55,142097.0,66.9134,67.0428,66.9042,67.0335,142097.0
2023-06-06 10:10:00,72.55,72.59,72.5,72.5,170164.0,67.0335,67.0705,66.9873,66.9873,170164.0
2023-06-06 10:15:00,72.5,72.56,72.48,72.56,73372.0,66.9873,67.0428,66.9689,67.0428,73372.0
2023-06-06 10:20:00,72.56,72.56,72.52,72.54,154034.0,67.0428,67.0428,67.0058,67.0243,154034.0
2023-06-06 10:25:00,72.55,72.57,72.51,72.52,115522.0,67.0335,67.052,66.9966,67.0058,115522.0
2023-06-06 10:30:00,72.52,72.57,72.52,72.55,80796.0,67.0058,67.052,67.0058,67.0335,80796.0
2023-06-06 10:35:00,72.55,72.56,72.49,72.51,246363.0,67.0335,67.0428,66.9781,66.9966,246363.0
2023-06-06 10:40:00,72.51,72.54,72.5,72.54,84531.0,66.9966,67.0243,66.9873,67.0243,84531.0
2023-06-06 10:45:00,72.55,72.64,72.54,72.62,123212.0,67.0335,67.1167,67.0243,67.0982,123212.0
2023-06-06 10:50:00,72.63,72.66,72.63,72.63,148299.0,67.1075,67.1352,67.1075,67.1075,148299.0
2023-06-06 10:55:00,72.63,72.68,72.61,72.67,193264.0,67.1075,67.1537,67.089,67.1444,193264.0
2023-06-06 11:00:00,72.67,72.7,72.65,72.69,130132.0,67.1444,67.1721,67.1259,67.1629,130132.0
2023-06-06 11:05:00,72.7,72.72,72.68,72.7,160852.0,67.1721,67.1906,67.1537,67.1721,160852.0
2023-06-06 11:10:00,72.7,72.71,72.69,72.7,152288.0,67.1721,67.1814,67.1629,67.1721,152288.0
2023-06-06 11:15:00,72.68,72.74,72.68,72.72,260195.0,67.1537,67.2091,67.1537,67.1906,260195.0
2023-06-06 11:20:00,72.71,72.72,72.65,72.65,224888.0,67.1814,67.1906,67.1259,67.1259,224888.0
2023-06-06 11:25:00,72.65,72.69,72.61,72.67,629577.0,67.1259,67.1629,67.089,67.1444,629577.0
2023-06-06 11:30:00,72.68,72.71,72.67,72.68,159697.0,67.1537,67.1814,67.1444,67.1537,159697.0
2023-06-06 11:35:00,72.68,72.76,72.68,72.75,69039.0,67.1537,67.2276,67.1537,67.2183,69039.0
2023-06-06 11:40:00,72.75,72.75,72.72,72.75,43507.0,67.2183,67.2183,67.1906,67.2183,43507.0
2023-06-06 11:45:00,72.75,72.8,72.74,72.8,62539.0,67.2183,67.2645,67.2091,67.2645,62539.0
2023-06-06 11:50:00,72.79,72.82,72.79,72.81,65789.0,67.2553,67.283,67.2553,67.2738,65789.0
2023-06-06 11:55:00,72.8,72.82,72.78,72.81,245083.0,67.2645,67.283,67.2461,67.2738,245083.0
2023-06-06 12:00:00,72.81,72.84,72.79,72.81,188686.0,67.2738,67.3015,67.2553,67.2738,188686.0
2023-06-06 12:05:00,72.81,72.83,72.78,72.81,200606.0,67.2738,67.2923,67.2461,67.2738,200606.0
2023-06-06 12:10:00,72.81,72.81,72.77,72.78,205929.0,67.2738,67.2738,67.2368,67.2461,205929.0
2023-06-06 12:15:00,72.77,72.79,72.76,72.77,38338.0,67.2368,67.2553,67.2276,67.2368,38338.0
2023-06-06 12:20:00,72.78,72.79,72.75,72.76,59879.0,67.2461,67.2553,67.2183,67.2276,59879.0
2023-06-06 12:25:00,72.75,72.78,72.74,72.76,118319.0,67.2183,67.2461,67.2091,67.2276,118319.0
2023-06-06 12:30:00,72.75,72.77,72.74,72.76,57592.0,67.2183,67.2368,67.2091,67.2276,57592.0
2023-06-06 12:35:00,72.77,72.77,72.72,72.73,77433.0,67.2368,67.2368,67.1906,67.1999,77433.0
2023-06-06 12:40:00,72.73,72.74,72.69,72.73,90876.0,67.1999,67.2091,67.1629,67.1999,90876.0
2023-06-06 12:45:00,72.72,72.74,72.71,72.72,213803.0,67.1906,67.2091,67.1814,67.1906,213803.0
2023-06-06 12:50:00,72.72,72.75,72.7,72.72,524871.0,67.1906,67.2183,67.1721,67.1906,524871.0
2023-06-06 12:55:00,72.72,72.73,72.68,72.71,76321.0,67.1906,67.1999,67.1537,67.1814,76321.0
2023-06-06 13:00:00,72.71,72.72,72.69,72.7,55930.0,67.1814,67.1906,67.1629,67.1721,55930.0
2023-06-06 13:05:00,72.7,72.74,72.69,72.74,47392.0,67.1721,67.2091,67.1629,67.2091,47392.0
2023-06-06 13:10:00,72.74,72.78,72.74,72.78,34053.0,67.2091,67.2461,67.2091,67.2461,34053.0
2023-06-06 13:15:00,72.77,72.78,72.73,72.74,78089.0,67.2368,67.2461,67.1999,67.2091,78089.0
2023-06-06 13:20:00,72.73,72.74,72.68,72.72,152601.0,67.1999,67.2091,67.1537,67.1906,152601.0
2023-06-06 13:25:00,72.71,72.74,72.68,72.74,224221.0,67.1814,67.2091,67.1537,67.2091,224221.0
2023-06-06 13:30:00,72.74,72.76,72.72,72.75,163563.0,67.2091,67.2276,67.1906,67.2183,163563.0
2023-06-06 13:35:00,72.74,72.76,72.73,72.74,35676.0,67.2091,67.2276,67.1999,67.2091,35676.0
2023-06-06 13:40:00,72.73,72.75,72.71,72.72,55591.0,67.1999,67.2183,67.1814,67.1906,55591.0
2023-06-06 13:45:00,72.72,72.75,72.71,72.71,40490.0,67.1906,67.2183,67.1814,67.1814,40490.0
2023-06-06 13:50:00,72.71,72.73,72.69,72.7,77288.0,67.1814,67.1999,67.1629,67.1721,77288.0
2023-06-06 13:55:00,72.7,72.71,72.66,72.7,129414.0,67.1721,67.1814,67.1352,67.1721,129414.0
2023-06-06 14:00:00,72.7,72.7,72.66,72.69,213839.0,67.1721,67.1721,67.1352,67.1629,213839.0
2023-06-06 14:05:00,72.7,72.73,72.68,72.73,57476.0,67.1721,67.1999,67.1537,67.1999,57476.0
2023-06-06 14:10:00,72.72,72.76,72.71,72.76,43696.0,67.1906,67.2276,67.1814,67.2276,43696.0
2023-06-06 14:15:00,72.76,72.77,72.74,72.76,73996.0,67.2276,67.2368,67.2091,67.2276,73996.0
2023-06-06 14:20:00,72.76,72.79,72.74,72.78,68649.0,67.2276,67.2553,67.2091,67.2461,68649.0
2023-06-06 14:25:00,72.77,72.8,72.77,72.8,97370.0,67.2368,67.2645,67.2368,67.2645,97370.0
2023-06-06 14:30:00,72.79,72.8,72.77,72.78,45523.0,67.2553,67.2645,67.2368,67.2461,45523.0
2023-06-06 14:35:00,72.78,72.82,72.77,72.81,122473.0,67.2461,67.283,67.2368,67.2738,122473.0
2023-06-06 14:40:00,72.81,72.83,72.8,72.82,104404.0,67.2738,67.2923,67.2645,67.283,104404.0
2023-06-06 14:45:00,72.82,72.83,72.81,72.81,71900.0,67.283,67.2923,67.2738,67.2738,71900.0
2023-06-06 14:50:00,72.82,72.83,72.8,72.81,105920.0,67.283,67.2923,67.2645,67.2738,105920.0
2023-06-06 14:55:00,72.8,72.82,72.79,72.8,283756.0,67.2645,67.283,67.2553,67.2645,283756.0
2023-06-06 15:00:00,72.8,72.82,72.79,72.8,59367.0,67.2645,67.283,67.2553,67.2645,59367.0
2023-06-06 15:05:00,72.8,72.81,72.78,72.81,97412.0,67.2645,67.2738,67.2461,67.2738,97412.0
2023-06-06 15:10:00,72.8,72.81,72.78,72.78,74326.0,67.2645,67.2738,67.2461,67.2461,74326.0
2023-06-06 15:15:00,72.78,72.83,72.78,72.82,72536.0,67.2461,67.2923,67.2461,67.283,72536.0
2023-06-06 15:20:00,72.83,72.85,72.81,72.85,77881.0,67.2923,67.3107,67.2738,67.3107,77881.0
2023-06-06 15:25:00,72.84,72.85,72.82,72.84,141584.0,67.3015,67.3107,67.283,67.3015,141584.0
2023-06-06 15:30:00,72.84,72.85,72.82,72.83,83767.0,67.3015,67.3107,67.283,67.2923,83767.0
2023-06-06 15:35:00,72.83,72.84,72.77,72.78,275211.0,67.2923,67.3015,67.2368,67.2461,275211.0
2023-06-06 15:40:00,72.78,72.83,72.76,72.82,262851.0,67.2461,67.2923,67.2276,67.283,262851.0
2023-06-06 15:45:00,72.83,72.84,72.8,72.83,252679.0,67.2923,67.3015,67.2645,67.2923,252679.0
2023-06-06 15:50:00,72.83,72.85,72.82,72.84,299785.0,67.2923,67.3107,67.283,67.3015,299785.0
2023-06-06 15:55:00,72.84,72.87,72.82,72.84,1199155.0,67.3015,67.3292,67.283,67.3015,1199155.0
2023-06-07 09:30:00,71.25,71.3,71.22,71.3,694342.0,67.0502,67.0972,67.022,67.0972,694342.0
2023-06-07 09:35:00,71.3,71.37,71.24,71.35,224727.0,67.0972,67.1631,67.0408,67.1443,224727.0
2023-06-07 09:40:00,71.35,71.38,71.34,71.37,277582.0,67.1443,67.1725,67.1349,67.1631,277582.0
2023-06-07 09:45:00,71.38,71.45,71.34,71.42,469253.0,67.1725,67.2384,67.1349,67.2102,469253.0
2023-06-07 09:50:00,71.43,71.48,71.4,71.42,437122.0,67.2196,67.2666,67.1913,67.2102,437122.0
2023-06-07 09:55:00,71.42,71.5,71.42,71.48,615162.0,67.2102,67.2854,67.2102,67.2666,615162.0
2023-06-07 10:00:00,71.48,71.49,71.35,71.37,373081.0,67.2666,67.276,67.1443,67.1631,373081.0
2023-06-07 10:05:00,71.36,71.4,71.32,71.32,183345.0,67.1537,67.1913,67.1161,67.1161,183345.0
2023-06-07 10:10:00,71.31,71.36,71.29,71.29,153917.0,67.1066,67.1537,67.0878,67.0878,153917.0
2023-06-07 10:15:00,71.3,71.31,71.26,71.28,148387.0,67.0972,67.1066,67.0596,67.0784,148387.0
2023-06-07 10:20:00,71.28,71.3,71.18,71.2,99683.0,67.0784,67.0972,66.9843,67.0031,99683.0
2023-06-07 10:25:00,71.2,71.2,71.15,71.19,92394.0,67.0031,67.0031,66.9561,66.9937,92394.0
2023-06-07 10:30:00,71.19,71.21,71.11,71.12,116352.0,66.9937,67.0125,66.9184,66.9278,116352.0
2023-06-07 10:35:00,71.13,71.13,71.02,71.06,247182.0,66.9373,66.9373,66.8337,66.8714,247182.0
2023-06-07 10:40:00,71.06,71.07,70.98,70.98,272961.0,66.8714,66.8808,66.7961,66.7961,272961.0
2023-06-07 10:45:00,70.98,71.06,70.97,71.03,226391.0,66.7961,66.8714,66.7867,66.8432,226391.0
2023-06-07 10:50:00,71.03,71.03,70.95,70.99,462588.0,66.8432,66.8432,66.7679,66.8055,462588.0
2023-06-07 10:55:00,70.98,71.03,70.98,71.02,635671.0,66.7961,66.8432,66.7961,66.8337,635671.0
2023-06-07 11:00:00,71.01,71.07,71.0,71.07,430322.0,66.8243,66.8808,66.8149,66.8808,430322.0
2023-06-07 11:05:00,71.06,71.08,70.99,71.03,293807.0,66.8714,66.8902,66.8055,66.8432,293807.0
2023-06-07 11:10:00,71.04,71.05,70.99,71.03,270626.0,66.8526,66.862,66.8055,66.8432,270626.0
2023-06-07 11:15:00,71.04,71.06,71.02,71.04,258570.0,66.8526,66.8714,66.8337,66.8526,258570.0
2023-06-07 11:20:00,71.04,71.06,71.02,71.04,218187.0,66.8526,66.8714,66.8337,66.8526,218187.0
2023-06-07 11:25:00,71.05,71.1,71.05,71.08,118173.0,66.862,66.909,66.862,66.8902,118173.0
2023-06-07 11:30:00,71.08,71.11,71.07,71.1,308575.0,66.8902,66.9184,66.8808,66.909,308575.0
2023-06-07 11:35:00,71.1,71.11,71.07,71.07,251531.0,66.909,66.9184,66.8808,66.8808,251531.0
2023-06-07 11:40:00,71.08,71.08,71.0,71.01,125257.0,66.8902,66.8902,66.8149,66.8243,125257.0
2023-06-07 11:45:00,71.01,71.04,70.99,71.02,751232.0,66.8243,66.8526,66.8055,66.8337,751232.0
2023-06-07 11:50:00,71.02,71.02,70.94,70.97,124500.0,66.8337,66.8337,66.7585,66.7867,124500.0
2023-06-07 11:55:00,70.96,70.96,70.91,70.94,87598.0,66.7773,66.7773,66.7302,66.7585,87598.0
2023-06-07 12:00:00,70.95,71.01,70.94,71.0,89907.0,66.7679,66.8243,66.7585,66.8149,89907.0
2023-06-07 12:05:00,71.0,71.02,70.97,71.0,387837.0,66.8149,66.8337,66.7867,66.8149,387837.0
2023-06-07 12:10:00,71.0,71.01,70.97,70.98,133528.0,66.8149,66.8243,66.7867,66.7961,133528.0
2023-06-07 12:15:00,70.98,70.99,70.95,70.95,81373.0,66.7961,66.8055,66.7679,66.7679,81373.0
2023-06-07 12:20:00,70.95,70.97,70.93,70.95,645039.0,66.7679,66.7867,66.749,66.7679,645039.0
2023-06-07 12:25:00,70.95,70.96,70.92,70.93,55857.0,66.7679,66.7773,66.7396,66.749,55857.0
2023-06-07 12:30:00,70.94,71.0,70.93,70.98,150680.0,66.7585,66.8149,66.749,66.7961,150680.0
2023-06-07 12:35:00,70.98,71.0,70.94,70.96,132161.0,66.7961,66.8149,66.7585,66.7773,132161.0
2023-06-07 12:40:00,70.96,70.98,70.95,70.97,56606.0,66.7773,66.7961,66.7679,66.7867,56606.0
2023-06-07 12:45:00,70.97,70.98,70.95,70.96,52109.0,66.7867,66.7961,66.7679,66.7773,52109.0
2023-06-07 12:50:00,70.96,70.98,70.89,70.89,227162.0,66.7773,66.7961,66.7114,66.7114,227162.0
2023-06-07 12:55:00,70.9,70.91,70.86,70.88,110597.0,66.7208,66.7302,66.6832,66.702,110597.0
2023-06-07 13:00:00,70.88,70.89,70.86,70.87,154606.0,66.702,66.7114,66.6832,66.6926,154606.0
2023-06-07 13:05:00,70.86,70.92,70.84,70.92,280686.0,66.6832,66.7396,66.6644,66.7396,280686.0
2023-06-07 13:10:00,70.91,70.94,70.86,70.87,214155.0,66.7302,66.7585,66.6832,66.6926,214155.0
2023-06-07 13:15:00,70.87,70.91,70.84,70.86,168788.0,66.6926,66.7302,66.6644,66.6832,168788.0
2023-06-07 13:20:00,70.86,70.87,70.82,70.86,179496.0,66.6832,66.6926,66.6455,66.6832,179496.0
2023-06-07 13:25:00,70.86,70.91,70.85,70.88,204670.0,66.6832,66.7302,66.6738,66.702,204670.0
2023-06-07 13:30:00,70.87,70.89,70.83,70.84,187018.0,66.6926,66.7114,66.6549,66.6644,187018.0
2023-06-07 13:35:00,70.84,70.85,70.82,70.83,79715.0,66.6644,66.6738,66.6455,66.6549,79715.0
2023-06-07 13:40:00,70.83,70.88,70.83,70.88,60598.0,66.6549,66.702,66.6549,66.702,60598.0
2023-06-07 13:45:00,70.88,70.89,70.85,70.87,201873.0,66.702,66.7114,66.6738,66.6926,201873.0
2023-06-07 13:50:00,70.86,70.9,70.85,70.89,93832.0,66.6832,66.7208,66.6738,66.7114,93832.0
2023-06-07 13:55:00,70.88,70.93,70.88,70.92,124658.0,66.702,66.749,66.702,66.7396,124658.0
2023-06-07 14:00:00,70.92,70.94,70.91,70.93,196490.0,66.7396,66.7585,66.7302,66.749,196490.0
2023-06-07 14:05:00,70.93,70.96,70.93,70.96,173051.0,66.749,66.7773,66.749,66.7773,173051.0
2023-06-07 14:10:00,70.95,70.96,70.91,70.95,307142.0,66.7679,66.7773,66.7302,66.7679,307142.0
2023-06-07 14:15:00,70.95,70.98,70.95,70.96,115672.0,66.7679,66.7961,66.7679,66.7773,115672.0
2023-06-07 14:20:00,70.97,71.0,70.96,70.98,116161.0,66.7867,66.8149,66.7773,66.7961,116161.0
2023-06-07 14:25:00,70.98,70.99,70.94,70.95,112670.0,66.7961,66.8055,66.7585,66.7679,112670.0
2023-06-07 14:30:00,70.95,70.96,70.93,70.94,83610.0,66.7679,66.7773,66.749,66.7585,83610.0
2023-06-07 14:35:00,70.93,70.94,70.9,70.94,132978.0,66.749,66.7585,66.7208,66.7585,132978.0
2023-06-07 14:40:00,70.94,70.94,70.91,70.94,126982.0,66.7585,66.7585,66.7302,66.7585,126982.0
2023-06-07 14:45:00,70.93,70.94,70.91,70.94,165643.0,66.749,66.7585,66.7302,66.7585,165643.0
2023-06-07 14:50:00,70.94,70.96,70.92,70.95,160946.0,66.7585,66.7773,66.7396,66.7679,160946.0
2023-06-07 14:55:00,70.95,70.98,70.94,70.97,195785.0,66.7679,66.7961,66.7585,66.7867,195785.0
2023-06-07 15:00:00,70.98,71.01,70.97,70.99,188451.0,66.7961,66.8243,66.7867,66.8055,188451.0
2023-06-07 15:05:00,70.99,71.0,70.96,70.97,135001.0,66.8055,66.8149,66.7773,66.7867,135001.0
2023-06-07 15:10:00,70.97,70.97,70.93,70.97,169911.0,66.7867,66.7867,66.749,66.7867,169911.0
2023-06-07 15:15:00,70.97,70.99,70.96,70.98,258628.0,66.7867,66.8055,66.7773,66.7961,258628.0
2023-06-07 15:20:00,70.98,71.02,70.98,70.99,249568.0,66.7961,66.8337,66.7961,66.8055,249568.0
2023-06-07 15:25:00,71.0,71.0,70.97,71.0,243550.0,66.8149,66.8149,66.7867,66.8149,243550.0
2023-06-07 15:30:00,71.0,71.02,70.98,70.98,287541.0,66.8149,66.8337,66.7961,66.7961,287541.0
2023-06-07 15:35:00,70.99,71.01,70.95,70.95,288732.0,66.8055,66.8243,66.7679,66.7679,288732.0
2023-06-07 15:40:00,70.95,70.98,70.92,70.97,436508.0,66.7679,66.7961,66.7396,66.7867,436508.0
2023-06-07 15:45:00,70.97,70.97,70.93,70.97,499498.0,66.7867,66.7867,66.749,66.7867,499498.0
2023-06-07 15:50:00,70.97,71.0,70.9,70.91,618240.0,66.7867,66.8149,66.7208,66.7302,618240.0
2023-06-07 15:55:00,70.91,70.92,70.84,70.86,3975399.0,66.7302,66.7396,66.6644,66.6832,3975399.0
2023-06-08 09:30:00,71.23,71.25,71.19,71.23,218804.0,67.0314,67.0502,66.9937,67.0314,218804.0
2023-06-08 09:35:00,71.23,71.25,71.17,71.19,279686.0,67.0314,67.0502,66.9749,66.9937,279686.0
2023-06-08 09:40:00,71.19,71.24,71.16,71.2,109113.0,66.9937,67.0408,66.9655,67.0031,109113.0
2023-06-08 09:45:00,71.2,71.2,71.12,71.15,180786.0,67.0031,67.0031,66.9278,66.9561,180786.0
2023-06-08 09:50:00,71.15,71.19,71.11,71.12,146749.0,66.9561,66.9937,66.9184,66.9278,146749.0
2023-06-08 09:55:00,71.12,71.22,71.1,71.21,96290.0,66.9278,67.022,66.909,67.0125,96290.0
2023-06-08 10:00:00,71.2,71.23,71.16,71.21,138246.0,67.0031,67.0314,66.9655,67.0125,138246.0
2023-06-08 10:05:00,71.21,71.28,71.21,71.21,85974.0,67.0125,67.0784,67.0125,67.0125,85974.0
2023-06-08 10:10:00,71.22,71.24,71.21,71.24,62587.0,67.022,67.0408,67.0125,67.0408,62587.0
2023-06-08 10:15:00,71.24,71.27,71.23,71.26,158586.0,67.0408,67.069,67.0314,67.0596,158586.0
2023-06-08 10:20:00,71.26,71.29,71.24,71.28,90454.0,67.0596,67.0878,67.0408,67.0784,90454.0
2023-06-08 10:25:00,71.27,71.32,71.25,71.31,82944.0,67.069,67.1161,67.0502,67.1066,82944.0
2023-06-08 10:30:00,71.31,71.36,71.29,71.29,166611.0,67.1066,67.1537,67.0878,67.0878,166611.0
2023-06-08 10:35:00,71.3,71.33,71.27,71.31,83730.0,67.0972,67.1255,67.069,67.1066,83730.0
2023-06-08 10:40:00,71.31,71.34,71.29,71.33,47525.0,67.1066,67.1349,67.0878,67.1255,47525.0
2023-06-08 10:45:00,71.33,71.37,71.33,71.33,46324.0,67.1255,67.1631,67.1255,67.1255,46324.0
2023-06-08 10:50:00,71.33,71.35,71.3,71.34,63152.0,67.1255,67.1443,67.0972,67.1349,63152.0
2023-06-08 10:55:00,71.34,71.37,71.34,71.37,114057.0,67.1349,67.1631,67.1349,67.1631,114057.0
2023-06-08 11:00:00,71.37,71.39,71.34,71.36,86506.0,67.1631,67.1819,67.1349,67.1537,86506.0
2023-06-08 11:05:00,71.36,71.37,71.34,71.37,46687.0,67.1537,67.1631,67.1349,67.1631,46687.0
2023-06-08 11:10:00,71.37,71.4,71.36,71.37,82219.0,67.1631,67.1913,67.1537,67.1631,82219.0
2023-06-08 11:15:00,71.38,71.39,71.35,71.38,57559.0,67.1725,67.1819,67.1443,67.1725,57559.0
2023-06-08 11:20:00,71.38,71.41,71.37,71.4,96941.0,67.1725,67.2008,67.1631,67.1913,96941.0
2023-06-08 11:25:00,71.4,71.45,71.38,71.45,154911.0,67.1913,67.2384,67.1725,67.2384,154911.0
2023-06-08 11:30:00,71.45,71.47,71.41,71.42,215793.0,67.2384,67.2572,67.2008,67.2102,215793.0
2023-06-08 11:35:00,71.42,71.43,71.4,71.42,58145.0,67.2102,67.2196,67.1913,67.2102,58145.0
2023-06-08 11:40:00,71.42,71.43,71.4,71.41,58404.0,67.2102,67.2196,67.1913,67.2008,58404.0
2023-06-08 11:45:00,71.41,71.43,71.37,71.4,114384.0,67.2008,67.2196,67.1631,67.1913,114384.0
2023-06-08 11:50:00,71.4,71.41,71.38,71.41,149128.0,67.1913,67.2008,67.1725,67.2008,149128.0
2023-06-08 11:55:00,71.41,71.44,71.36,71.39,68535.0,67.2008,67.229,67.1537,67.1819,68535.0
2023-06-08 12:00:00,71.38,71.39,71.35,71.39,47330.0,67.1725,67.1819,67.1443,67.1819,47330.0
2023-06-08 12:05:00,71.4,71.42,71.37,71.39,42886.0,67.1913,67.2102,67.1631,67.1819,42886.0
2023-06-08 12:10:00,71.38,71.43,71.37,71.41,55954.0,67.1725,67.2196,67.1631,67.2008,55954.0
2023-06-08 12:15:00,71.41,71.46,71.39,71.44,139220.0,67.2008,67.2478,67.1819,67.229,139220.0
2023-06-08 12:20:00,71.45,71.48,71.45,71.48,94727.0,67.2384,67.2666,67.2384,67.2666,94727.0
2023-06-08 12:25:00,71.48,71.55,71.46,71.55,185264.0,67.2666,67.3325,67.2478,67.3325,185264.0
2023-06-08 12:30:00,71.54,71.54,71.51,71.53,40738.0,67.3231,67.3231,67.2949,67.3137,40738.0
2023-06-08 12:35:00,71.53,71.54,71.48,71.5,42005.0,67.3137,67.3231,67.2666,67.2854,42005.0
2023-06-08 12:40:00,71.49,71.51,71.47,71.51,458052.0,67.276,67.2949,67.2572,67.2949,458052.0
2023-06-08 12:45:00,71.51,71.51,71.47,71.48,98988.0,67.2949,67.2949,67.2572,67.2666,98988.0
2023-06-08 12:50:00,71.48,71.52,71.48,71.52,39985.0,67.2666,67.3043,67.2666,67.3043,39985.0
2023-06-08 12:55:00,71.52,71.53,71.49,71.52,78619.0,67.3043,67.3137,67.276,67.3043,78619.0
2023-06-08 13:00:00,71.51,71.53,71.48,71.5,52879.0,67.2949,67.3137,67.2666,67.2854,52879.0
2023-06-08 13:05:00,71.5,71.51,71.48,71.5,60383.0,67.2854,67.2949,67.2666,67.2854,60383.0
2023-06-08 13:10:00,71.5,71.5,71.47,71.48,45053.0,67.2854,67.2854,67.2572,67.2666,45053.0
2023-06-08 13:15:00,71.48,71.51,71.48,71.51,76854.0,67.2666,67.2949,67.2666,67.2949,76854.0
2023-06-08 13:20:00,71.51,71.51,71.45,71.48,118569.0,67.2949,67.2949,67.2384,67.2666,118569.0
2023-06-08 13:25:00,71.48,71.49,71.46,71.46,60681.0,67.2666,67.276,67.2478,67.2478,60681.0
2023-06-08 13:30:00,71.47,71.49,71.45,71.47,64161.0,67.2572,67.276,67.2384,67.2572,64161.0
2023-06-08 13:35:00,71.47,71.49,71.45,71.45,75957.0,67.2572,67.276,67.2384,67.2384,75957.0
2023-06-08 13:40:00,71.46,71.47,71.43,71.45,58820.0,67.2478,67.2572,67.2196,67.2384,58820.0
2023-06-08 13:45:00,71.45,71.46,71.42,71.45,48268.0,67.2384,67.2478,67.2102,67.2384,48268.0
2023-06-08 13:50:00,71.45,71.5,71.44,71.48,43602.0,67.2384,67.2854,67.229,67.2666,43602.0
2023-06-08 13:55:00,71.47,71.48,71.46,71.47,264603.0,67.2572,67.2666,67.2478,67.2572,264603.0
2023-06-08 14:00:00,71.47,71.49,71.47,71.49,42866.0,67.2572,67.276,67.2572,67.276,42866.0
2023-06-08 14:05:00,71.5,71.5,71.46,71.47,53500.0,67.2854,67.2854,67.2478,67.2572,53500.0
2023-06-08 14:10:00,71.47,71.51,71.45,71.51,59056.0,67.2572,67.2949,67.2384,67.2949,59056.0
2023-06-08 14:15:00,71.5,71.53,71.5,71.52,136031.0,67.2854,67.3137,67.2854,67.3043,136031.0
2023-06-08 14:20:00,71.52,71.55,71.51,71.54,62496.0,67.3043,67.3325,67.2949,67.3231,62496.0
2023-06-08 14:25:00,71.53,71.56,71.53,71.56,78915.0,67.3137,67.3419,67.3137,67.3419,78915.0
2023-06-08 14:30:00,71.56,71.58,71.55,71.56,83908.0,67.3419,67.3607,67.3325,67.3419,83908.0
2023-06-08 14:35:00,71.56,71.59,71.56,71.57,104192.0,67.3419,67.3701,67.3419,67.3513,104192.0
2023-06-08 14:40:00,71.56,71.6,71.56,71.59,45696.0,67.3419,67.3796,67.3419,67.3701,45696.0
2023-06-08 14:45:00,71.59,71.6,71.55,71.56,46758.0,67.3701,67.3796,67.3325,67.3419,46758.0
2023-06-08 14:50:00,71.56,71.59,71.55,71.58,63967.0,67.3419,67.3701,67.3325,67.3607,63967.0
2023-06-08 14:55:00,71.58,71.6,71.57,71.59,64336.0,67.3607,67.3796,67.3513,67.3701,64336.0
2023-06-08 15:00:00,71.6,71.61,71.58,71.59,64292.0,67.3796,67.389,67.3607,67.3701,64292.0
2023-06-08 15:05:00,71.59,71.6,71.58,71.59,83391.0,67.3701,67.3796,67.3607,67.3701,83391.0
2023-06-08 15:10:00,71.59,71.61,71.58,71.59,47766.0,67.3701,67.389,67.3607,67.3701,47766.0
2023-06-08 15:15:00,71.59,71.6,71.56,71.57,106416.0,67.3701,67.3796,67.3419,67.3513,106416.0
2023-06-08 15:20:00,71.58,71.61,71.56,71.61,68326.0,67.3607,67.389,67.3419,67.389,68326.0
2023-06-08 15:25:00,71.61,71.62,71.58,71.61,86496.0,67.389,67.3984,67.3607,67.389,86496.0
2023-06-08 15:30:00,71.61,71.62,71.58,71.59,117357.0,67.389,67.3984,67.3607,67.3701,117357.0
2023-06-08 15:35:00,71.59,71.61,71.58,71.61,121037.0,67.3701,67.389,67.3607,67.389,121037.0
2023-06-08 15:40:00,71.6,71.64,71.6,71.64,218563.0,67.3796,67.4172,67.3796,67.4172,218563.0
2023-06-08 15:45:00,71.64,71.64,71.61,71.63,202516.0,67.4172,67.4172,67.389,67.4078,202516.0
2023-06-08 15:50:00,71.63,71.65,71.62,71.62,571094.0,67.4078,67.4266,67.3984,67.3984,571094.0
2023-06-08 15:55:00,71.62,71.64,71.6,71.61,1920551.0,67.3984,67.4172,67.3796,67.389,1920551.0
2023-06-09 09:30:00,71.57,71.59,71.53,71.58,256204.0,67.3513,67.3701,67.3137,67.3607,256204.0
2023-06-09 09:35:00,71.58,71.58,71.51,71.55,218139.0,67.3607,67.3607,67.2949,67.3325,218139.0
2023-06-09 09:40:00,71.55,71.57,71.51,71.56,182854.0,67.3325,67.3513,67.2949,67.3419,182854.0
2023-06-09 09:45:00,71.56,71.6,71.56,71.56,201578.0,67.3419,67.3796,67.3419,67.3419,201578.0
2023-06-09 09:50:00,71.57,71.61,71.57,71.6,100873.0,67.3513,67.389,67.3513,67.3796,100873.0
2023-06-09 09:55:00,71.6,71.63,71.59,71.61,94268.0,67.3796,67.4078,67.3701,67.389,94268.0
2023-06-09 10:00:00,71.61,71.63,71.6,71.62,157226.0,67.389,67.4078,67.3796,67.3984,157226.0
2023-06-09 10:05:00,71.63,71.63,71.58,71.58,238977.0,67.4078,67.4078,67.3607,67.3607,238977.0
2023-06-09 10:10:00,71.58,71.66,71.58,71.65,149096.0,67.3607,67.436,67.3607,67.4266,149096.0
2023-06-09 10:15:00,71.65,71.68,71.64,71.65,100067.0,67.4266,67.4548,67.4172,67.4266,100067.0
2023-06-09 10:20:00,71.66,71.68,71.63,71.65,425667.0,67.436,67.4548,67.4078,67.4266,425667.0
2023-06-09 10:25:00,71.65,71.68,71.64,71.65,104314.0,67.4266,67.4548,67.4172,67.4266,104314.0
2023-06-09 10:30:00,71.65,71.67,71.59,71.6,120164.0,67.4266,67.4454,67.3701,67.3796,120164.0
2023-06-09 10:35:00,71.6,71.61,71.56,71.59,142121.0,67.3796,67.389,67.3419,67.3701,142121.0
2023-06-09 10:40:00,71.59,71.6,71.53,71.56,77566.0,67.3701,67.3796,67.3137,67.3419,77566.0
2023-06-09 10:45:00,71.56,71.62,71.55,71.56,57203.0,67.3419,67.3984,67.3325,67.3419,57203.0
2023-06-09 10:50:00,71.56,71.57,71.48,71.57,217874.0,67.3419,67.3513,67.2666,67.3513,217874.0
2023-06-09 10:55:00,71.57,71.62,71.55,71.61,109887.0,67.3513,67.3984,67.3325,67.389,109887.0
2023-06-09 11:00:00,71.61,71.62,71.58,71.59,118939.0,67.389,67.3984,67.3607,67.3701,118939.0
2023-06-09 11:05:00,71.59,71.65,71.57,71.63,100157.0,67.3701,67.4266,67.3513,67.4078,100157.0
2023-06-09 11:10:00,71.63,71.63,71.59,71.61,35538.0,67.4078,67.4078,67.3701,67.389,35538.0
2023-06-09 11:15:00,71.61,71.64,71.58,71.61,56546.0,67.389,67.4172,67.3607,67.389,56546.0
2023-06-09 11:20:00,71.61,71.61,71.52,71.53,112013.0,67.389,67.389,67.3043,67.3137,112013.0
2023-06-09 11:25:00,71.53,71.54,71.45,71.45,486459.0,67.3137,67.3231,67.2384,67.2384,486459.0
2023-06-09 11:30:00,71.45,71.49,71.41,71.48,417622.0,67.2384,67.276,67.2008,67.2666,417622.0
2023-06-09 11:35:00,71.49,71.52,71.48,71.49,109201.0,67.276,67.3043,67.2666,67.276,109201.0
2023-06-09 11:40:00,71.49,71.53,71.47,71.52,71697.0,67.276,67.3137,67.2572,67.3043,71697.0
2023-06-09 11:45:00,71.52,71.53,71.48,71.49,133695.0,67.3043,67.3137,67.2666,67.276,133695.0
2023-06-09 11:50:00,71.49,71.51,71.47,71.49,31718.0,67.276,67.2949,67.2572,67.276,31718.0
2023-06-09 11:55:00,71.49,71.5,71.44,71.45,73789.0,67.276,67.2854,67.229,67.2384,73789.0
2023-06-09 12:00:00,71.45,71.46,71.4,71.46,125027.0,67.2384,67.2478,67.1913,67.2478,125027.0
2023-06-09 12:05:00,71.46,71.49,71.44,71.46,48749.0,67.2478,67.276,67.229,67.2478,48749.0
2023-06-09 12:10:00,71.46,71.49,71.45,71.48,62998.0,67.2478,67.276,67.2384,67.2666,62998.0
2023-06-09 12:15:00,71.48,71.52,71.48,71.51,62316.0,67.2666,67.3043,67.2666,67.2949,62316.0
2023-06-09 12:20:00,71.52,71.52,71.46,71.48,50638.0,67.3043,67.3043,67.2478,67.2666,50638.0
2023-06-09 12:25:00,71.47,71.47,71.4,71.45,62485.0,67.2572,67.2572,67.1913,67.2384,62485.0
2023-06-09 12:30:00,71.44,71.47,71.43,71.45,70876.0,67.229,67.2572,67.2196,67.2384,70876.0
2023-06-09 12:35:00,71.45,71.46,71.41,71.42,128440.0,67.2384,67.2478,67.2008,67.2102,128440.0
2023-06-09 12:40:00,71.42,71.46,71.4,71.45,93138.0,67.2102,67.2478,67.1913,67.2384,93138.0
2023-06-09 12:45:00,71.46,71.49,71.44,71.48,85305.0,67.2478,67.276,67.229,67.2666,85305.0
2023-06-09 12:50:00,71.49,71.51,71.47,71.48,52374.0,67.276,67.2949,67.2572,67.2666,52374.0
2023-06-09 12:55:00,71.48,71.5,71.46,71.5,46078.0,67.2666,67.2854,67.2478,67.2854,46078.0
2023-06-09 13:00:00,71.51,71.51,71.48,71.51,25928.0,67.2949,67.2949,67.2666,67.2949,25928.0
2023-06-09 13:05:00,71.51,71.51,71.49,71.51,56665.0,67.2949,67.2949,67.276,67.2949,56665.0
2023-06-09 13:10:00,71.51,71.52,71.49,71.51,51984.0,67.2949,67.3043,67.276,67.2949,51984.0
2023-06-09 13:15:00,71.51,71.52,71.48,71.48,145589.0,67.2949,67.3043,67.2666,67.2666,145589.0
2023-06-09 13:20:00,71.48,71.51,71.47,71.51,57312.0,67.2666,67.2949,67.2572,67.2949,57312.0
2023-06-09 13:25:00,71.51,71.52,71.49,71.51,45611.0,67.2949,67.3043,67.276,67.2949,45611.0
2023-06-09 13:30:00,71.51,71.55,71.51,71.54,51966.0,67.2949,67.3325,67.2949,67.3231,51966.0
2023-06-09 13:35:00,71.53,71.55,71.52,71.55,62992.0,67.3137,67.3325,67.3043,67.3325,62992.0
2023-06-09 13:40:00,71.55,71.58,71.54,71.56,42809.0,67.3325,67.3607,67.3231,67.3419,42809.0
2023-06-09 13:45:00,71.56,71.58,71.54,71.55,133847.0,67.3419,67.3607,67.3231,67.3325,133847.0
2023-06-09 13:50:00,71.55,71.57,71.53,71.57,58238.0,67.3325,67.3513,67.3137,67.3513,58238.0
2023-06-09 13:55:00,71.56,71.58,71.54,71.58,35927.0,67.3419,67.3607,67.3231,67.3607,35927.0
2023-06-09 14:00:00,71.58,71.58,71.56,71.56,83856.0,67.3607,67.3607,67.3419,67.3419,83856.0
2023-06-09 14:05:00,71.56,71.58,71.56,71.57,52283.0,67.3419,67.3607,67.3419,67.3513,52283.0
2023-06-09 14:10:00,71.58,71.59,71.57,71.58,43185.0,67.3607,67.3701,67.3513,67.3607,43185.0
2023-06-09 14:15:00,71.58,71.58,71.54,71.56,396264.0,67.3607,67.3607,67.3231,67.3419,396264.0
2023-06-09 14:20:00,71.56,71.6,71.55,71.59,126797.0,67.3419,67.3796,67.3325,67.3701,126797.0
2023-06-09 14:25:00,71.59,71.6,71.53,71.54,152316.0,67.3701,67.3796,67.3137,67.3231,152316.0
2023-06-09 14:30:00,71.55,71.56,71.5,71.53,101174.0,67.3325,67.3419,67.2854,67.3137,101174.0
2023-06-09 14:35:00,71.52,71.53,71.48,71.48,68297.0,67.3043,67.3137,67.2666,67.2666,68297.0
2023-06-09 14:40:00,71.48,71.51,71.48,71.5,95034.0,67.2666,67.2949,67.2666,67.2854,95034.0
2023-06-09 14:45:00,71.51,71.52,71.49,71.49,70195.0,67.2949,67.3043,67.276,67.276,70195.0
2023-06-09 14:50:00,71.5,71.52,71.49,71.51,102882.0,67.2854,67.3043,67.276,67.2949,102882.0
2023-06-09 14:55:00,71.51,71.54,71.5,71.53,78501.0,67.2949,67.3231,67.2854,67.3137,78501.0
2023-06-09 15:00:00,71.54,71.55,71.51,71.55,53703.0,67.3231,67.3325,67.2949,67.3325,53703.0
2023-06-09 15:05:00,71.54,71.55,71.48,71.5,167961.0,67.3231,67.3325,67.2666,67.2854,167961.0
2023-06-09 15:10:00,71.49,71.53,71.48,71.53,110543.0,67.276,67.3137,67.2666,67.3137,110543.0
2023-06-09 15:15:00,71.53,71.55,71.49,71.54,54704.0,67.3137,67.3325,67.276,67.3231,54704.0
2023-06-09 15:20:00,71.54,71.55,71.52,71.53,144899.0,67.3231,67.3325,67.3043,67.3137,144899.0
2023-06-09 15:25:00,71.53,71.54,71.51,71.53,68716.0,67.3137,67.3231,67.2949,67.3137,68716.0
2023-06-09 15:30:00,71.52,71.54,71.52,71.53,99207.0,67.3043,67.3231,67.3043,67.3137,99207.0
2023-06-09 15:35:00,71.53,71.54,71.48,71.51,316376.0,67.3137,67.3231,67.2666,67.2949,316376.0
2023-06-09 15:40:00,71.52,71.54,71.51,71.51,160198.0,67.3043,67.3231,67.2949,67.2949,160198.0
2023-06-09 15:45:00,71.51,71.54,71.5,71.51,210312.0,67.2949,67.3231,67.2854,67.2949,210312.0
2023-06-09 15:50:00,71.51,71.53,71.49,71.52,201053.0,67.2949,67.3137,67.276,67.3043,201053.0
2023-06-09 15:55:00,71.52,71.53,71.47,71.53,861234.0,67.3043,67.3137,67.2572,67.3137,861234.0
2023-06-12 09:30:00,71.76,71.82,71.75,71.78,176714.0,67.5301,67.5866,67.5207,67.5489,176714.0
2023-06-12 09:35:00,71.78,71.79,71.66,71.71,176638.0,67.5489,67.5584,67.436,67.4831,176638.0
2023-06-12 09:40:00,71.72,71.77,71.71,71.73,242756.0,67.4925,67.5395,67.4831,67.5019,242756.0
2023-06-12 09:45:00,71.73,71.74,71.68,71.7,129584.0,67.5019,67.5113,67.4548,67.4737,129584.0
2023-06-12 09:50:00,71.7,71.72,71.65,71.71,185481.0,67.4737,67.4925,67.4266,67.4831,185481.0
2023-06-12 09:55:00,71.71,71.73,71.68,71.71,86016.0,67.4831,67.5019,67.4548,67.4831,86016.0
2023-06-12 10:00:00,71.72,71.73,71.68,71.7,146923.0,67.4925,67.5019,67.4548,67.4737,146923.0
2023-06-12 10:05:00,71.71,71.71,71.64,71.68,340190.0,67.4831,67.4831,67.4172,67.4548,340190.0
2023-06-12 10:10:00,71.69,71.74,71.68,71.74,238016.0,67.4642,67.5113,67.4548,67.5113,238016.0
2023-06-12 10:15:00,71.74,71.74,71.69,71.71,610100.0,67.5113,67.5113,67.4642,67.4831,610100.0
2023-06-12 10:20:00,71.71,71.72,71.67,71.69,321225.0,67.4831,67.4925,67.4454,67.4642,321225.0
2023-06-12 10:25:00,71.69,71.69,71.64,71.67,501578.0,67.4642,67.4642,67.4172,67.4454,501578.0
2023-06-12 10:30:00,71.67,71.7,71.64,71.67,223624.0,67.4454,67.4737,67.4172,67.4454,223624.0
2023-06-12 10:35:00,71.67,71.67,71.6,71.65,308429.0,67.4454,67.4454,67.3796,67.4266,308429.0
2023-06-12 10:40:00,71.65,71.69,71.63,71.69,317346.0,67.4266,67.4642,67.4078,67.4642,317346.0
2023-06-12 10:45:00,71.69,71.69,71.65,71.67,193634.0,67.4642,67.4642,67.4266,67.4454,193634.0
2023-06-12 10:50:00,71.68,71.69,71.63,71.65,89829.0,67.4548,67.4642,67.4078,67.4266,89829.0
2023-06-12 10:55:00,71.65,71.67,71.63,71.66,366866.0,67.4266,67.4454,67.4078,67.436,366866.0
2023-06-12 11:00:00,71.66,71.71,71.64,71.65,168296.0,67.436,67.4831,67.4172,67.4266,168296.0
2023-06-12 11:05:00,71.65,71.69,71.64,71.67,107369.0,67.4266,67.4642,67.4172,67.4454,107369.0
2023-06-12 11:10:00,71.67,71.69,71.65,71.67,209605.0,67.4454,67.4642,67.4266,67.4454,209605.0
2023-06-12 11:15:00,71.66,71.67,71.64,71.66,122084.0,67.436,67.4454,67.4172,67.436,122084.0
2023-06-12 11:20:00,71.66,71.66,71.61,71.63,110003.0,67.436,67.436,67.389,67.4078,110003.0
2023-06-12 11:25:00,71.63,71.66,71.62,71.64,111266.0,67.4078,67.436,67.3984,67.4172,111266.0
2023-06-12 11:30:00,71.64,71.67,71.63,71.66,140061.0,67.4172,67.4454,67.4078,67.436,140061.0
2023-06-12 11:35:00,71.66,71.67,71.64,71.65,106089.0,67.436,67.4454,67.4172,67.4266,106089.0
2023-06-12 11:40:00,71.65,71.68,71.64,71.66,68172.0,67.4266,67.4548,67.4172,67.436,68172.0
2023-06-12 11:45:00,71.66,71.66,71.6,71.62,93556.0,67.436,67.436,67.3796,67.3984,93556.0
2023-06-12 11:50:00,71.61,71.64,71.6,71.62,56905.0,67.389,67.4172,67.3796,67.3984,56905.0
2023-06-12 11:55:00,71.61,71.62,71.59,71.61,147391.0,67.389,67.3984,67.3701,67.389,147391.0
2023-06-12 12:00:00,71.61,71.64,71.6,71.62,47503.0,67.389,67.4172,67.3796,67.3984,47503.0
2023-06-12 12:05:00,71.62,71.64,71.61,71.64,30410.0,67.3984,67.4172,67.389,67.4172,30410.0
2023-06-12 12:10:00,71.64,71.65,71.62,71.64,61431.0,67.4172,67.4266,67.3984,67.4172,61431.0
2023-06-12 12:15:00,71.64,71.64,71.62,71.62,104055.0,67.4172,67.4172,67.3984,67.3984,104055.0
2023-06-12 12:20:00,71.63,71.64,71.62,71.64,197292.0,67.4078,67.4172,67.3984,67.4172,197292.0
2023-06-12 12:25:00,71.64,71.65,71.63,71.64,23755.0,67.4172,67.4266,67.4078,67.4172,23755.0
2023-06-12 12:30:00,71.64,71.66,71.63,71.65,33548.0,67.4172,67.436,67.4078,67.4266,33548.0
2023-06-12 12:35:00,71.65,71.68,71.65,71.67,122715.0,67.4266,67.4548,67.4266,67.4454,122715.0
2023-06-12 12:40:00,71.67,71.68,71.66,71.67,14738.0,67.4454,67.4548,67.436,67.4454,14738.0
2023-06-12 12:45:00,71.68,71.69,71.67,71.68,36105.0,67.4548,67.4642,67.4454,67.4548,36105.0
2023-06-12 12:50:00,71.69,71.69,71.65,71.66,67250.0,67.4642,67.4642,67.4266,67.436,67250.0
2023-06-12 12:55:00,71.66,71.67,71.64,71.66,294687.0,67.436,67.4454,67.4172,67.436,294687.0
2023-06-12 13:00:00,71.66,71.68,71.64,71.66,534380.0,67.436,67.4548,67.4172,67.436,534380.0
2023-06-12 13:05:00,71.66,71.67,71.63,71.65,55139.0,67.436,67.4454,67.4078,67.4266,55139.0
2023-06-12 13:10:00,71.65,71.68,71.64,71.67,104314.0,67.4266,67.4548,67.4172,67.4454,104314.0
2023-06-12 13:15:00,71.67,71.68,71.64,71.66,224513.0,67.4454,67.4548,67.4172,67.436,224513.0
2023-06-12 13:20:00,71.66,71.67,71.63,71.64,81764.0,67.436,67.4454,67.4078,67.4172,81764.0
2023-06-12 13:25:00,71.64,71.65,71.63,71.64,63707.0,67.4172,67.4266,67.4078,67.4172,63707.0
2023-06-12 13:30:00,71.64,71.66,71.62,71.63,261726.0,67.4172,67.436,67.3984,67.4078,261726.0
2023-06-12 13:35:00,71.63,71.63,71.61,71.62,99124.0,67.4078,67.4078,67.389,67.3984,99124.0
2023-06-12 13:40:00,71.62,71.66,71.61,71.66,140844.0,67.3984,67.436,67.389,67.436,140844.0
2023-06-12 13:45:00,71.66,71.68,71.65,71.67,218975.0,67.436,67.4548,67.4266,67.4454,218975.0
2023-06-12 13:50:00,71.67,71.69,71.67,71.69,55208.0,67.4454,67.4642,67.4454,67.4642,55208.0
2023-06-12 13:55:00,71.69,71.7,71.68,71.7,61805.0,67.4642,67.4737,67.4548,67.4737,61805.0
2023-06-12 14:00:00,71.7,71.7,71.68,71.69,121026.0,67.4737,67.4737,67.4548,67.4642,121026.0
2023-06-12 14:05:00,71.68,71.7,71.68,71.69,115435.0,67.4548,67.4737,67.4548,67.4642,115435.0
2023-06-12 14:10:00,71.69,71.7,71.68,71.68,54727.0,67.4642,67.4737,67.4548,67.4548,54727.0
2023-06-12 14:15:00,71.69,71.7,71.67,71.67,82093.0,67.4642,67.4737,67.4454,67.4454,82093.0
2023-06-12 14:20:00,71.67,71.68,71.66,71.68,92135.0,67.4454,67.4548,67.436,67.4548,92135.0
2023-06-12 14:25:00,71.68,71.69,71.66,71.67,89165.0,67.4548,67.4642,67.436,67.4454,89165.0
2023-06-12 14:30:00,71.67,71.69,71.66,71.69,71970.0,67.4454,67.4642,67.436,67.4642,71970.0
2023-06-12 14:35:00,71.69,71.7,71.67,71.68,337123.0,67.4642,67.4737,67.4454,67.4548,337123.0
2023-06-12 14:40:00,71.67,71.71,71.67,71.7,90128.0,67.4454,67.4831,67.4454,67.4737,90128.0
2023-06-12 14:45:00,71.7,71.72,71.69,71.72,58651.0,67.4737,67.4925,67.4642,67.4925,58651.0
2023-06-12 14:50:00,71.71,71.73,71.7,71.72,86319.0,67.4831,67.5019,67.4737,67.4925,86319.0
2023-06-12 14:55:00,71.72,71.74,71.71,71.73,48374.0,67.4925,67.5113,67.4831,67.5019,48374.0
2023-06-12 15:00:00,71.74,71.78,71.73,71.77,113803.0,67.5113,67.5489,67.5019,67.5395,113803.0
2023-06-12 15:05:00,71.77,71.78,71.74,71.78,103702.0,67.5395,67.5489,67.5113,67.5489,103702.0
2023-06-12 15:10:00,71.77,71.82,71.77,71.79,113951.0,67.5395,67.5866,67.5395,67.5584,113951.0
2023-06-12 15:15:00,71.8,71.84,71.8,71.81,126966.0,67.5678,67.6054,67.5678,67.5772,126966.0
2023-06-12 15:20:00,71.8,71.82,71.79,71.81,215759.0,67.5678,67.5866,67.5584,67.5772,215759.0
2023-06-12 15:25:00,71.81,71.82,71.8,71.81,103018.0,67.5772,67.5866,67.5678,67.5772,103018.0
2023-06-12 15:30:00,71.82,71.83,71.8,71.83,160902.0,67.5866,67.596,67.5678,67.596,160902.0
2023-06-12 15:35:00,71.83,71.84,71.81,71.84,298485.0,67.596,67.6054,67.5772,67.6054,298485.0
2023-06-12 15:40:00,71.84,71.86,71.83,71.84,189575.0,67.6054,67.6242,67.596,67.6054,189575.0
2023-06-12 15:45:00,71.84,71.84,71.82,71.83,178119.0,67.6054,67.6054,67.5866,67.596,178119.0
2023-06-12 15:50:00,71.83,71.84,71.81,71.81,463461.0,67.596,67.6054,67.5772,67.5772,463461.0
2023-06-12 15:55:00,71.81,71.86,71.8,71.85,1591817.0,67.5772,67.6242,67.5678,67.6148,1591817.0
2023-06-13 09:30:00,72.49,72.57,72.47,72.56,658449.0,68.2171,68.2924,68.1983,68.283,658449.0
2023-06-13 09:35:00,72.56,72.61,72.53,72.59,761475.0,68.283,68.33,68.2547,68.3112,761475.0
2023-06-13 09:40:00,72.59,72.66,72.56,72.62,840310.0,68.3112,68.3771,68.283,68.3394,840310.0
2023-06-13 09:45:00,72.61,72.62,72.51,72.58,263332.0,68.33,68.3394,68.2359,68.3018,263332.0
2023-06-13 09:50:00,72.57,72.57,72.48,72.53,258537.0,68.2924,68.2924,68.2077,68.2547,258537.0
2023-06-13 09:55:00,72.53,72.59,72.47,72.49,138427.0,68.2547,68.3112,68.1983,68.2171,138427.0
2023-06-13 10:00:00,72.5,72.53,72.45,72.53,172395.0,68.2265,68.2547,68.1795,68.2547,172395.0
2023-06-13 10:05:00,72.53,72.57,72.47,72.49,172379.0,68.2547,68.2924,68.1983,68.2171,172379.0
2023-06-13 10:10:00,72.48,72.5,72.4,72.45,372227.0,68.2077,68.2265,68.1324,68.1795,372227.0
2023-06-13 10:15:00,72.46,72.47,72.4,72.47,144782.0,68.1889,68.1983,68.1324,68.1983,144782.0
2023-06-13 10:20:00,72.47,72.56,72.46,72.54,128724.0,68.1983,68.283,68.1889,68.2641,128724.0
2023-06-13 10:25:00,72.54,72.61,72.54,72.61,210105.0,68.2641,68.33,68.2641,68.33,210105.0
2023-06-13 10:30:00,72.61,72.62,72.55,72.59,102002.0,68.33,68.3394,68.2736,68.3112,102002.0
2023-06-13 10:35:00,72.58,72.61,72.56,72.59,91816.0,68.3018,68.33,68.283,68.3112,91816.0
2023-06-13 10:40:00,72.59,72.62,72.57,72.6,130349.0,68.3112,68.3394,68.2924,68.3206,130349.0
2023-06-13 10:45:00,72.61,72.67,72.59,72.67,89474.0,68.33,68.3865,68.3112,68.3865,89474.0
2023-06-13 10:50:00,72.67,72.68,72.6,72.61,266059.0,68.3865,68.3959,68.3206,68.33,266059.0
2023-06-13 10:55:00,72.61,72.63,72.59,72.6,328277.0,68.33,68.3488,68.3112,68.3206,328277.0
2023-06-13 11:00:00,72.61,72.62,72.58,72.59,126397.0,68.33,68.3394,68.3018,68.3112,126397.0
2023-06-13 11:05:00,72.58,72.61,72.54,72.6,159319.0,68.3018,68.33,68.2641,68.3206,159319.0
2023-06-13 11:10:00,72.6,72.68,72.6,72.67,99895.0,68.3206,68.3959,68.3206,68.3865,99895.0
2023-06-13 11:15:00,72.67,72.69,72.66,72.67,209865.0,68.3865,68.4053,68.3771,68.3865,209865.0
2023-06-13 11:20:00,72.67,72.68,72.62,72.63,227754.0,68.3865,68.3959,68.3394,68.3488,227754.0
2023-06-13 11:25:00,72.63,72.65,72.57,72.58,437085.0,68.3488,68.3677,68.2924,68.3018,437085.0
2023-06-13 11:30:00,72.58,72.6,72.54,72.54,330787.0,68.3018,68.3206,68.2641,68.2641,330787.0
2023-06-13 11:35:00,72.54,72.56,72.5,72.53,232059.0,68.2641,68.283,68.2265,68.2547,232059.0
2023-06-13 11:40:00,72.53,72.56,72.52,72.54,135929.0,68.2547,68.283,68.2453,68.2641,135929.0
2023-06-13 11:45:00,72.54,72.56,72.52,72.55,120616.0,68.2641,68.283,68.2453,68.2736,120616.0
2023-06-13 11:50:00,72.56,72.59,72.53,72.57,94003.0,68.283,68.3112,68.2547,68.2924,94003.0
2023-06-13 11:55:00,72.57,72.57,72.49,72.5,122836.0,68.2924,68.2924,68.2171,68.2265,122836.0
2023-06-13 12:00:00,72.49,72.51,72.46,72.51,174360.0,68.2171,68.2359,68.1889,68.2359,174360.0
2023-06-13 12:05:00,72.52,72.57,72.5,72.56,125084.0,68.2453,68.2924,68.2265,68.283,125084.0
2023-06-13 12:10:00,72.56,72.58,72.55,72.57,90552.0,68.283,68.3018,68.2736,68.2924,90552.0
2023-06-13 12:15:00,72.57,72.59,72.56,72.59,105029.0,68.2924,68.3112,68.283,68.3112,105029.0
2023-06-13 12:20:00,72.59,72.61,72.56,72.59,289204.0,68.3112,68.33,68.283,68.3112,289204.0
2023-06-13 12:25:00,72.59,72.61,72.55,72.59,104435.0,68.3112,68.33,68.2736,68.3112,104435.0
2023-06-13 12:30:00,72.59,72.62,72.58,72.59,239545.0,68.3112,68.3394,68.3018,68.3112,239545.0
2023-06-13 12:35:00,72.6,72.64,72.59,72.63,161190.0,68.3206,68.3583,68.3112,68.3488,161190.0
2023-06-13 12:40:00,72.62,72.64,72.61,72.61,274397.0,68.3394,68.3583,68.33,68.33,274397.0
2023-06-13 12:45:00,72.62,72.62,72.58,72.61,123054.0,68.3394,68.3394,68.3018,68.33,123054.0
2023-06-13 12:50:00,72.61,72.62,72.6,72.61,122962.0,68.33,68.3394,68.3206,68.33,122962.0
2023-06-13 12:55:00,72.6,72.63,72.59,72.63,139630.0,68.3206,68.3488,68.3112,68.3488,139630.0
2023-06-13 13:00:00,72.62,72.65,72.62,72.63,226124.0,68.3394,68.3677,68.3394,68.3488,226124.0
2023-06-13 13:05:00,72.63,72.65,72.56,72.58,204878.0,68.3488,68.3677,68.283,68.3018,204878.0
2023-06-13 13:10:00,72.59,72.6,72.56,72.57,175949.0,68.3112,68.3206,68.283,68.2924,175949.0
2023-06-13 13:15:00,72.58,72.61,72.57,72.61,62059.0,68.3018,68.33,68.2924,68.33,62059.0
2023-06-13 13:20:00,72.6,72.61,72.59,72.61,87773.0,68.3206,68.33,68.3112,68.33,87773.0
2023-06-13 13:25:00,72.6,72.61,72.57,72.6,105078.0,68.3206,68.33,68.2924,68.3206,105078.0
2023-06-13 13:30:00,72.6,72.6,72.56,72.57,104802.0,68.3206,68.3206,68.283,68.2924,104802.0
2023-06-13 13:35:00,72.57,72.57,72.53,72.53,125438.0,68.2924,68.2924,68.2547,68.2547,125438.0
2023-06-13 13:40:00,72.54,72.58,72.53,72.56,98674.0,68.2641,68.3018,68.2547,68.283,98674.0
2023-06-13 13:45:00,72.56,72.58,72.55,72.56,78495.0,68.283,68.3018,68.2736,68.283,78495.0
2023-06-13 13:50:00,72.56,72.56,72.53,72.53,108569.0,68.283,68.283,68.2547,68.2547,108569.0
2023-06-13 13:55:00,72.53,72.54,72.5,72.53,160877.0,68.2547,68.2641,68.2265,68.2547,160877.0
2023-06-13 14:00:00,72.53,72.57,72.52,72.56,158014.0,68.2547,68.2924,68.2453,68.283,158014.0
2023-06-13 14:05:00,72.55,72.56,72.52,72.53,29073.0,68.2736,68.283,68.2453,68.2547,29073.0
2023-06-13 14:10:00,72.53,72.53,72.48,72.51,60363.0,68.2547,68.2547,68.2077,68.2359,60363.0
2023-06-13 14:15:00,72.51,72.53,72.49,72.52,65872.0,68.2359,68.2547,68.2171,68.2453,65872.0
2023-06-13 14:20:00,72.52,72.54,72.5,72.52,75095.0,68.2453,68.2641,68.2265,68.2453,75095.0
2023-06-13 14:25:00,72.52,72.52,72.41,72.43,111066.0,68.2453,68.2453,68.1418,68.1606,111066.0
2023-06-13 14:30:00,72.43,72.43,72.38,72.4,296212.0,68.1606,68.1606,68.1136,68.1324,296212.0
2023-06-13 14:35:00,72.4,72.43,72.39,72.43,81024.0,68.1324,68.1606,68.123,68.1606,81024.0
2023-06-13 14:40:00,72.44,72.44,72.39,72.42,57385.0,68.17,68.17,68.123,68.1512,57385.0
2023-06-13 14:45:00,72.41,72.44,72.39,72.42,45602.0,68.1418,68.17,68.123,68.1512,45602.0
2023-06-13 14:50:00,72.42,72.47,72.41,72.45,87174.0,68.1512,68.1983,68.1418,68.1795,87174.0
2023-06-13 14:55:00,72.45,72.49,72.45,72.48,83242.0,68.1795,68.2171,68.1795,68.2077,83242.0
2023-06-13 15:00:00,72.48,72.5,72.46,72.49,512768.0,68.2077,68.2265,68.1889,68.2171,512768.0
2023-06-13 15:05:00,72.5,72.51,72.48,72.48,175161.0,68.2265,68.2359,68.2077,68.2077,175161.0
2023-06-13 15:10:00,72.48,72.51,72.46,72.49,165369.0,68.2077,68.2359,68.1889,68.2171,165369.0
2023-06-13 15:15:00,72.49,72.51,72.47,72.49,324262.0,68.2171,68.2359,68.1983,68.2171,324262.0
2023-06-13 15:20:00,72.49,72.53,72.48,72.49,148375.0,68.2171,68.2547,68.2077,68.2171,148375.0
2023-06-13 15:25:00,72.49,72.51,72.48,72.5,129187.0,68.2171,68.2359,68.2077,68.2265,129187.0
2023-06-13 15:30:00,72.5,72.51,72.49,72.51,265894.0,68.2265,68.2359,68.2171,68.2359,265894.0
2023-06-13 15:35:00,72.51,72.52,72.49,72.52,101556.0,68.2359,68.2453,68.2171,68.2453,101556.0
2023-06-13 15:40:00,72.52,72.55,72.51,72.52,181906.0,68.2453,68.2736,68.2359,68.2453,181906.0
2023-06-13 15:45:00,72.51,72.54,72.5,72.51,147067.0,68.2359,68.2641,68.2265,68.2359,147067.0
2023-06-13 15:50:00,72.51,72.55,72.49,72.54,260466.0,68.2359,68.2736,68.2171,68.2641,260466.0
2023-06-13 15:55:00,72.55,72.55,72.5,72.52,1098693.0,68.2736,68.2736,68.2265,68.2453,1098693.0
2023-06-14 09:30:00,72.98,73.04,72.97,73.04,282439.0,68.6782,68.7347,68.6688,68.7347,282439.0
2023-06-14 09:35:00,73.04,73.06,72.99,73.06,190878.0,68.7347,68.7535,68.6876,68.7535,190878.0
2023-06-14 09:40:00,73.06,73.09,73.05,73.08,236485.0,68.7535,68.7817,68.7441,68.7723,236485.0
2023-06-14 09:45:00,73.08,73.12,73.07,73.08,122338.0,68.7723,68.81,68.7629,68.7723,122338.0
2023-06-14 09:50:00,73.09,73.12,73.07,73.08,263710.0,68.7817,68.81,68.7629,68.7723,263710.0
2023-06-14 09:55:00,73.07,73.08,73.03,73.05,141705.0,68.7629,68.7723,68.7253,68.7441,141705.0
2023-06-14 10:00:00,73.05,73.05,73.0,73.01,192201.0,68.7441,68.7441,68.697,68.7064,192201.0
2023-06-14 10:05:00,73.02,73.08,73.01,73.07,296973.0,68.7159,68.7723,68.7064,68.7629,296973.0
2023-06-14 10:10:00,73.07,73.07,73.04,73.06,404221.0,68.7629,68.7629,68.7347,68.7535,404221.0
2023-06-14 10:15:00,73.07,73.1,73.07,73.09,171244.0,68.7629,68.7911,68.7629,68.7817,171244.0
2023-06-14 10:20:00,73.09,73.1,73.06,73.08,208044.0,68.7817,68.7911,68.7535,68.7723,208044.0
2023-06-14 10:25:00,73.07,73.1,73.05,73.09,127858.0,68.7629,68.7911,68.7441,68.7817,127858.0
2023-06-14 10:30:00,73.09,73.13,73.07,73.12,104693.0,68.7817,68.8194,68.7629,68.81,104693.0
2023-06-14 10:35:00,73.12,73.16,73.09,73.16,88907.0,68.81,68.8476,68.7817,68.8476,88907.0
2023-06-14 10:40:00,73.16,73.18,73.1,73.11,112834.0,68.8476,68.8664,68.7911,68.8005,112834.0
2023-06-14 10:45:00,73.11,73.15,73.09,73.13,184208.0,68.8005,68.8382,68.7817,68.8194,184208.0
2023-06-14 10:50:00,73.13,73.13,73.08,73.08,120929.0,68.8194,68.8194,68.7723,68.7723,120929.0
2023-06-14 10:55:00,73.08,73.11,73.05,73.1,196234.0,68.7723,68.8005,68.7441,68.7911,196234.0
2023-06-14 11:00:00,73.11,73.11,73.07,73.08,167174.0,68.8005,68.8005,68.7629,68.7723,167174.0
2023-06-14 11:05:00,73.08,73.08,73.05,73.07,91220.0,68.7723,68.7723,68.7441,68.7629,91220.0
2023-06-14 11:10:00,73.07,73.1,73.06,73.08,408977.0,68.7629,68.7911,68.7535,68.7723,408977.0
2023-06-14 11:15:00,73.08,73.14,73.07,73.12,704265.0,68.7723,68.8288,68.7629,68.81,704265.0
2023-06-14 11:20:00,73.11,73.16,73.1,73.14,174876.0,68.8005,68.8476,68.7911,68.8288,174876.0
2023-06-14 11:25:00,73.15,73.16,73.12,73.13,571687.0,68.8382,68.8476,68.81,68.8194,571687.0
2023-06-14 11:30:00,73.13,73.14,73.09,73.09,488738.0,68.8194,68.8288,68.7817,68.7817,488738.0
2023-06-14 11:35:00,73.1,73.12,73.08,73.09,195930.0,68.7911,68.81,68.7723,68.7817,195930.0
2023-06-14 11:40:00,73.09,73.15,73.08,73.12,305390.0,68.7817,68.8382,68.7723,68.81,305390.0
2023-06-14 11:45:00,73.12,73.15,73.11,73.11,116626.0,68.81,68.8382,68.8005,68.8005,116626.0
2023-06-14 11:50:00,73.11,73.12,73.08,73.09,84122.0,68.8005,68.81,68.7723,68.7817,84122.0
2023-06-14 11:55:00,73.08,73.1,73.06,73.09,189834.0,68.7723,68.7911,68.7535,68.7817,189834.0
2023-06-14 12:00:00,73.09,73.1,73.02,73.03,175502.0,68.7817,68.7911,68.7159,68.7253,175502.0
2023-06-14 12:05:00,73.03,73.05,73.0,73.04,259446.0,68.7253,68.7441,68.697,68.7347,259446.0
2023-06-14 12:10:00,73.04,73.08,73.03,73.06,173182.0,68.7347,68.7723,68.7253,68.7535,173182.0
2023-06-14 12:15:00,73.06,73.11,73.05,73.11,117442.0,68.7535,68.8005,68.7441,68.8005,117442.0
2023-06-14 12:20:00,73.11,73.12,73.1,73.11,112810.0,68.8005,68.81,68.7911,68.8005,112810.0
2023-06-14 12:25:00,73.11,73.12,73.09,73.11,118405.0,68.8005,68.81,68.7817,68.8005,118405.0
2023-06-14 12:30:00,73.11,73.11,73.08,73.1,65480.0,68.8005,68.8005,68.7723,68.7911,65480.0
2023-06-14 12:35:00,73.09,73.1,73.07,73.08,64008.0,68.7817,68.7911,68.7629,68.7723,64008.0
2023-06-14 12:40:00,73.09,73.09,73.07,73.08,41153.0,68.7817,68.7817,68.7629,68.7723,41153.0
2023-06-14 12:45:00,73.08,73.09,73.06,73.09,51977.0,68.7723,68.7817,68.7535,68.7817,51977.0
2023-06-14 12:50:00,73.09,73.1,73.08,73.1,66550.0,68.7817,68.7911,68.7723,68.7911,66550.0
2023-06-14 12:55:00,73.09,73.11,73.08,73.11,106265.0,68.7817,68.8005,68.7723,68.8005,106265.0
2023-06-14 13:00:00,73.1,73.1,73.07,73.08,52665.0,68.7911,68.7911,68.7629,68.7723,52665.0
2023-06-14 13:05:00,73.07,73.08,73.05,73.05,145926.0,68.7629,68.7723,68.7441,68.7441,145926.0
2023-06-14 13:10:00,73.06,73.06,73.0,73.02,166359.0,68.7535,68.7535,68.697,68.7159,166359.0
2023-06-14 13:15:00,73.02,73.03,72.98,72.98,219987.0,68.7159,68.7253,68.6782,68.6782,219987.0
2023-06-14 13:20:00,72.99,73.01,72.97,73.01,62352.0,68.6876,68.7064,68.6688,68.7064,62352.0
2023-06-14 13:25:00,73.01,73.01,72.97,72.98,52309.0,68.7064,68.7064,68.6688,68.6782,52309.0
2023-06-14 13:30:00,72.98,73.01,72.94,73.01,102560.0,68.6782,68.7064,68.6406,68.7064,102560.0
2023-06-14 13:35:00,73.01,73.01,72.97,73.01,56148.0,68.7064,68.7064,68.6688,68.7064,56148.0
2023-06-14 13:40:00,73.01,73.01,72.98,72.98,56797.0,68.7064,68.7064,68.6782,68.6782,56797.0
2023-06-14 13:45:00,72.98,72.99,72.95,72.98,66376.0,68.6782,68.6876,68.65,68.6782,66376.0
2023-06-14 13:50:00,72.98,73.0,72.97,72.99,96739.0,68.6782,68.697,68.6688,68.6876,96739.0
2023-06-14 13:55:00,72.98,73.02,72.94,72.95,151473.0,68.6782,68.7159,68.6406,68.65,151473.0
2023-06-14 14:00:00,72.9,72.93,72.57,72.65,655336.0,68.6029,68.6312,68.2924,68.3677,655336.0
2023-06-14 14:05:00,72.65,72.66,72.38,72.53,398687.0,68.3677,68.3771,68.1136,68.2547,398687.0
2023-06-14 14:10:00,72.53,72.67,72.51,72.63,542619.0,68.2547,68.3865,68.2359,68.3488,542619.0
2023-06-14 14:15:00,72.61,72.65,72.48,72.54,151888.0,68.33,68.3677,68.2077,68.2641,151888.0
2023-06-14 14:20:00,72.53,72.57,72.45,72.49,102979.0,68.2547,68.2924,68.1795,68.2171,102979.0
2023-06-14 14:25:00,72.49,72.52,72.42,72.52,77378.0,68.2171,68.2453,68.1512,68.2453,77378.0
2023-06-14 14:30:00,72.51,72.63,72.45,72.55,431477.0,68.2359,68.3488,68.1795,68.2736,431477.0
2023-06-14 14:35:00,72.55,72.75,72.55,72.69,484804.0,68.2736,68.4618,68.2736,68.4053,484804.0
2023-06-14 14:40:00,72.69,72.87,72.67,72.85,260961.0,68.4053,68.5747,68.3865,68.5559,260961.0
2023-06-14 14:45:00,72.86,72.92,72.74,72.92,159189.0,68.5653,68.6217,68.4524,68.6217,159189.0
2023-06-14 14:50:00,72.93,72.94,72.78,72.89,271998.0,68.6312,68.6406,68.49,68.5935,271998.0
2023-06-14 14:55:00,72.88,72.91,72.8,72.84,245964.0,68.5841,68.6123,68.5088,68.5465,245964.0
2023-06-14 15:00:00,72.84,72.9,72.81,72.86,226199.0,68.5465,68.6029,68.5182,68.5653,226199.0
2023-06-14 15:05:00,72.85,72.99,72.84,72.98,185683.0,68.5559,68.6876,68.5465,68.6782,185683.0
2023-06-14 15:10:00,72.98,72.98,72.82,72.82,192572.0,68.6782,68.6782,68.5276,68.5276,192572.0
2023-06-14 15:15:00,72.82,72.82,72.68,72.75,279507.0,68.5276,68.5276,68.3959,68.4618,279507.0
2023-06-14 15:20:00,72.74,72.87,72.73,72.84,127376.0,68.4524,68.5747,68.4429,68.5465,127376.0
2023-06-14 15:25:00,72.84,72.91,72.77,72.78,100329.0,68.5465,68.6123,68.4806,68.49,100329.0
2023-06-14 15:30:00,72.78,72.84,72.71,72.83,159445.0,68.49,68.5465,68.4241,68.5371,159445.0
2023-06-14 15:35:00,72.83,72.86,72.79,72.82,123305.0,68.5371,68.5653,68.4994,68.5276,123305.0
2023-06-14 15:40:00,72.82,72.83,72.74,72.78,106308.0,68.5276,68.5371,68.4524,68.49,106308.0
2023-06-14 15:45:00,72.78,72.79,72.72,72.73,284550.0,68.49,68.4994,68.4335,68.4429,284550.0
2023-06-14 15:50:00,72.73,72.75,72.65,72.74,413089.0,68.4429,68.4618,68.3677,68.4524,413089.0
2023-06-14 15:55:00,72.74,72.8,72.71,72.78,841474.0,68.4524,68.5088,68.4241,68.49,841474.0
2023-06-15 09:30:00,72.77,72.81,72.71,72.77,261508.0,68.4806,68.5182,68.4241,68.4806,261508.0
2023-06-15 09:35:00,72.77,72.82,72.73,72.79,176110.0,68.4806,68.5276,68.4429,68.4994,176110.0
2023-06-15 09:40:00,72.8,72.91,72.8,72.9,160801.0,68.5088,68.6123,68.5088,68.6029,160801.0
2023-06-15 09:45:00,72.9,72.93,72.87,72.93,180645.0,68.6029,68.6312,68.5747,68.6312,180645.0
2023-06-15 09:50:00,72.93,72.97,72.91,72.95,175635.0,68.6312,68.6688,68.6123,68.65,175635.0
2023-06-15 09:55:00,72.94,73.0,72.92,72.98,89399.0,68.6406,68.697,68.6217,68.6782,89399.0
2023-06-15 10:00:00,72.99,73.04,72.96,73.02,164476.0,68.6876,68.7347,68.6594,68.7159,164476.0
2023-06-15 10:05:00,73.02,73.11,73.0,73.08,203274.0,68.7159,68.8005,68.697,68.7723,203274.0
2023-06-15 10:10:00,73.08,73.09,72.97,73.01,263979.0,68.7723,68.7817,68.6688,68.7064,263979.0
2023-06-15 10:15:00,73.01,73.09,73.01,73.09,121577.0,68.7064,68.7817,68.7064,68.7817,121577.0
2023-06-15 10:20:00,73.08,73.14,73.07,73.13,153923.0,68.7723,68.8288,68.7629,68.8194,153923.0
2023-06-15 10:25:00,73.13,73.22,73.13,73.2,183561.0,68.8194,68.9041,68.8194,68.8852,183561.0
2023-06-15 10:30:00,73.2,73.2,73.14,73.17,217259.0,68.8852,68.8852,68.8288,68.857,217259.0
2023-06-15 10:35:00,73.17,73.18,73.08,73.1,92705.0,68.857,68.8664,68.7723,68.7911,92705.0
2023-06-15 10:40:00,73.09,73.18,73.08,73.16,258027.0,68.7817,68.8664,68.7723,68.8476,258027.0
2023-06-15 10:45:00,73.16,73.19,73.14,73.18,721681.0,68.8476,68.8758,68.8288,68.8664,721681.0
2023-06-15 10:50:00,73.17,73.17,73.1,73.12,237938.0,68.857,68.857,68.7911,68.81,237938.0
2023-06-15 10:55:00,73.13,73.16,73.1,73.16,100874.0,68.8194,68.8476,68.7911,68.8476,100874.0
2023-06-15 11:00:00,73.15,73.19,73.12,73.19,52616.0,68.8382,68.8758,68.81,68.8758,52616.0
2023-06-15 11:05:00,73.18,73.18,73.1,73.16,278062.0,68.8664,68.8664,68.7911,68.8476,278062.0
2023-06-15 11:10:00,73.16,73.16,73.12,73.15,312539.0,68.8476,68.8476,68.81,68.8382,312539.0
2023-06-15 11:15:00,73.15,73.19,73.14,73.16,170425.0,68.8382,68.8758,68.8288,68.8476,170425.0
2023-06-15 11:20:00,73.16,73.26,73.16,73.26,149547.0,68.8476,68.9417,68.8476,68.9417,149547.0
2023-06-15 11:25:00,73.25,73.32,73.24,73.31,194741.0,68.9323,68.9982,68.9229,68.9888,194741.0
2023-06-15 11:30:00,73.31,73.32,73.26,73.28,143598.0,68.9888,68.9982,68.9417,68.9605,143598.0
2023-06-15 11:35:00,73.28,73.34,73.28,73.33,74458.0,68.9605,69.017,68.9605,69.0076,74458.0
2023-06-15 11:40:00,73.33,73.35,73.3,73.31,97249.0,69.0076,69.0264,68.9793,68.9888,97249.0
2023-06-15 11:45:00,73.32,73.34,73.23,73.23,144356.0,68.9982,69.017,68.9135,68.9135,144356.0
2023-06-15 11:50:00,73.23,73.3,73.23,73.3,100660.0,68.9135,68.9793,68.9135,68.9793,100660.0
2023-06-15 11:55:00,73.29,73.31,73.27,73.3,27285.0,68.9699,68.9888,68.9511,68.9793,27285.0
2023-06-15 12:00:00,73.29,73.32,73.28,73.3,60425.0,68.9699,68.9982,68.9605,68.9793,60425.0
2023-06-15 12:05:00,73.31,73.35,73.29,73.34,88952.0,68.9888,69.0264,68.9699,69.017,88952.0
2023-06-15 12:10:00,73.34,73.35,73.31,73.33,58319.0,69.017,69.0264,68.9888,69.0076,58319.0
2023-06-15 12:15:00,73.33,73.37,73.33,73.37,36970.0,69.0076,69.0452,69.0076,69.0452,36970.0
2023-06-15 12:20:00,73.36,73.41,73.35,73.4,62246.0,69.0358,69.0829,69.0264,69.0735,62246.0
2023-06-15 12:25:00,73.4,73.4,73.37,73.39,71069.0,69.0735,69.0735,69.0452,69.064,71069.0
2023-06-15 12:30:00,73.39,73.4,73.35,73.36,63553.0,69.064,69.0735,69.0264,69.0358,63553.0
2023-06-15 12:35:00,73.36,73.37,73.33,73.35,99119.0,69.0358,69.0452,69.0076,69.0264,99119.0
2023-06-15 12:40:00,73.35,73.4,73.34,73.37,30062.0,69.0264,69.0735,69.017,69.0452,30062.0
2023-06-15 12:45:00,73.37,73.38,73.33,73.38,78336.0,69.0452,69.0546,69.0076,69.0546,78336.0
2023-06-15 12:50:00,73.38,73.39,73.36,73.37,25576.0,69.0546,69.064,69.0358,69.0452,25576.0
2023-06-15 12:55:00,73.37,73.39,73.35,73.38,61221.0,69.0452,69.064,69.0264,69.0546,61221.0
2023-06-15 13:00:00,73.38,73.39,73.34,73.35,87095.0,69.0546,69.064,69.017,69.0264,87095.0
2023-06-15 13:05:00,73.34,73.37,73.31,73.33,95338.0,69.017,69.0452,68.9888,69.0076,95338.0
2023-06-15 13:10:00,73.33,73.36,73.31,73.32,122327.0,69.0076,69.0358,68.9888,68.9982,122327.0
2023-06-15 13:15:00,73.32,73.34,73.31,73.34,87244.0,68.9982,69.017,68.9888,69.017,87244.0
2023-06-15 13:20:00,73.34,73.38,73.33,73.37,49153.0,69.017,69.0546,69.0076,69.0452,49153.0
2023-06-15 13:25:00,73.38,73.4,73.35,73.4,38873.0,69.0546,69.0735,69.0264,69.0735,38873.0
2023-06-15 13:30:00,73.4,73.41,73.39,73.4,35256.0,69.0735,69.0829,69.064,69.0735,35256.0
2023-06-15 13:35:00,73.4,73.42,73.37,73.38,73023.0,69.0735,69.0923,69.0452,69.0546,73023.0
2023-06-15 13:40:00,73.39,73.43,73.38,73.42,55432.0,69.064,69.1017,69.0546,69.0923,55432.0
2023-06-15 13:45:00,73.43,73.47,73.42,73.46,132300.0,69.1017,69.1393,69.0923,69.1299,132300.0
2023-06-15 13:50:00,73.46,73.46,73.43,73.45,77779.0,69.1299,69.1299,69.1017,69.1205,77779.0
2023-06-15 13:55:00,73.45,73.47,73.44,73.44,53709.0,69.1205,69.1393,69.1111,69.1111,53709.0
2023-06-15 14:00:00,73.45,73.48,73.44,73.45,96245.0,69.1205,69.1487,69.1111,69.1205,96245.0
2023-06-15 14:05:00,73.46,73.46,73.38,73.4,215472.0,69.1299,69.1299,69.0546,69.0735,215472.0
2023-06-15 14:10:00,73.4,73.42,73.38,73.4,79064.0,69.0735,69.0923,69.0546,69.0735,79064.0
2023-06-15 14:15:00,73.4,73.41,73.39,73.4,77231.0,69.0735,69.0829,69.064,69.0735,77231.0
2023-06-15 14:20:00,73.39,73.43,73.38,73.42,38595.0,69.064,69.1017,69.0546,69.0923,38595.0
2023-06-15 14:25:00,73.42,73.46,73.42,73.45,204967.0,69.0923,69.1299,69.0923,69.1205,204967.0
2023-06-15 14:30:00,73.45,73.47,73.44,73.46,81029.0,69.1205,69.1393,69.1111,69.1299,81029.0
2023-06-15 14:35:00,73.47,73.5,73.46,73.47,71651.0,69.1393,69.1676,69.1299,69.1393,71651.0
2023-06-15 14:40:00,73.48,73.52,73.47,73.5,56558.0,69.1487,69.1864,69.1393,69.1676,56558.0
2023-06-15 14:45:00,73.51,73.51,73.48,73.51,56874.0,69.177,69.177,69.1487,69.177,56874.0
2023-06-15 14:50:00,73.51,73.55,73.5,73.55,86190.0,69.177,69.2146,69.1676,69.2146,86190.0
2023-06-15 14:55:00,73.55,73.59,73.53,73.57,96028.0,69.2146,69.2523,69.1958,69.2334,96028.0
2023-06-15 15:00:00,73.56,73.58,73.51,73.52,239995.0,69.224,69.2428,69.177,69.1864,239995.0
2023-06-15 15:05:00,73.53,73.55,73.5,73.55,128174.0,69.1958,69.2146,69.1676,69.2146,128174.0
2023-06-15 15:10:00,73.54,73.56,73.51,73.56,104424.0,69.2052,69.224,69.177,69.224,104424.0
2023-06-15 15:15:00,73.56,73.59,73.54,73.56,167809.0,69.224,69.2523,69.2052,69.224,167809.0
2023-06-15 15:20:00,73.56,73.56,73.52,73.53,75286.0,69.224,69.224,69.1864,69.1958,75286.0
2023-06-15 15:25:00,73.53,73.55,73.51,73.55,112395.0,69.1958,69.2146,69.177,69.2146,112395.0
2023-06-15 15:30:00,73.55,73.57,73.53,73.54,93527.0,69.2146,69.2334,69.1958,69.2052,93527.0
2023-06-15 15:35:00,73.54,73.55,73.5,73.51,81183.0,69.2052,69.2146,69.1676,69.177,81183.0
2023-06-15 15:40:00,73.51,73.53,73.49,73.51,157453.0,69.177,69.1958,69.1581,69.177,157453.0
2023-06-15 15:45:00,73.5,73.55,73.5,73.54,134305.0,69.1676,69.2146,69.1676,69.2052,134305.0
2023-06-15 15:50:00,73.54,73.56,73.49,73.5,619110.0,69.2052,69.224,69.1581,69.1676,619110.0
2023-06-15 15:55:00,73.5,73.56,73.45,73.55,1493851.0,69.1676,69.224,69.1205,69.2146,1493851.0
2023-06-16 09:30:00,73.88,73.91,73.79,73.84,1060843.0,69.5252,69.5534,69.4405,69.4875,1060843.0
2023-06-16 09:35:00,73.84,73.87,73.77,73.87,254032.0,69.4875,69.5157,69.4216,69.5157,254032.0
2023-06-16 09:40:00,73.87,73.87,73.78,73.82,311224.0,69.5157,69.5157,69.4311,69.4687,311224.0
2023-06-16 09:45:00,73.82,73.82,73.7,73.76,313551.0,69.4687,69.4687,69.3558,69.4122,313551.0
2023-06-16 09:50:00,73.76,73.82,73.75,73.77,338210.0,69.4122,69.4687,69.4028,69.4216,338210.0
2023-06-16 09:55:00,73.77,73.79,73.74,73.77,255999.0,69.4216,69.4405,69.3934,69.4216,255999.0
2023-06-16 10:00:00,73.77,73.89,73.77,73.87,457785.0,69.4216,69.5346,69.4216,69.5157,457785.0
2023-06-16 10:05:00,73.87,73.88,73.77,73.81,244664.0,69.5157,69.5252,69.4216,69.4593,244664.0
2023-06-16 10:10:00,73.81,73.83,73.74,73.75,138129.0,69.4593,69.4781,69.3934,69.4028,138129.0
2023-06-16 10:15:00,73.75,73.77,73.68,73.69,379278.0,69.4028,69.4216,69.3369,69.3464,379278.0
2023-06-16 10:20:00,73.69,73.73,73.65,73.7,211523.0,69.3464,69.384,69.3087,69.3558,211523.0
2023-06-16 10:25:00,73.71,73.76,73.68,73.76,95331.0,69.3652,69.4122,69.3369,69.4122,95331.0
2023-06-16 10:30:00,73.76,73.82,73.75,73.81,238308.0,69.4122,69.4687,69.4028,69.4593,238308.0
2023-06-16 10:35:00,73.81,73.81,73.71,73.74,191064.0,69.4593,69.4593,69.3652,69.3934,191064.0
2023-06-16 10:40:00,73.74,73.74,73.66,73.66,675105.0,69.3934,69.3934,69.3181,69.3181,675105.0
2023-06-16 10:45:00,73.66,73.66,73.59,73.64,319840.0,69.3181,69.3181,69.2523,69.2993,319840.0
2023-06-16 10:50:00,73.64,73.69,73.6,73.68,127252.0,69.2993,69.3464,69.2617,69.3369,127252.0
2023-06-16 10:55:00,73.69,73.74,73.67,73.69,200447.0,69.3464,69.3934,69.3275,69.3464,200447.0
2023-06-16 11:00:00,73.69,73.7,73.65,73.68,109170.0,69.3464,69.3558,69.3087,69.3369,109170.0
2023-06-16 11:05:00,73.68,73.7,73.65,73.7,106351.0,69.3369,69.3558,69.3087,69.3558,106351.0
2023-06-16 11:10:00,73.7,73.74,73.68,73.73,87105.0,69.3558,69.3934,69.3369,69.384,87105.0
2023-06-16 11:15:00,73.73,73.74,73.71,73.72,64868.0,69.384,69.3934,69.3652,69.3746,64868.0
2023-06-16 11:20:00,73.7,73.73,73.65,73.67,167638.0,69.3558,69.384,69.3087,69.3275,167638.0
2023-06-16 11:25:00,73.67,73.68,73.58,73.63,516983.0,69.3275,69.3369,69.2428,69.2899,516983.0
2023-06-16 11:30:00,73.63,73.65,73.55,73.58,631670.0,69.2899,69.3087,69.2146,69.2428,631670.0
2023-06-16 11:35:00,73.58,73.6,73.52,73.55,325332.0,69.2428,69.2617,69.1864,69.2146,325332.0
2023-06-16 11:40:00,73.55,73.58,73.53,73.57,214119.0,69.2146,69.2428,69.1958,69.2334,214119.0
2023-06-16 11:45:00,73.58,73.59,73.52,73.53,91332.0,69.2428,69.2523,69.1864,69.1958,91332.0
2023-06-16 11:50:00,73.52,73.54,73.5,73.54,277403.0,69.1864,69.2052,69.1676,69.2052,277403.0
2023-06-16 11:55:00,73.54,73.57,73.53,73.56,44055.0,69.2052,69.2334,69.1958,69.224,44055.0
2023-06-16 12:00:00,73.56,73.58,73.55,73.56,40902.0,69.224,69.2428,69.2146,69.224,40902.0
2023-06-16 12:05:00,73.56,73.57,73.53,73.56,65709.0,69.224,69.2334,69.1958,69.224,65709.0
2023-06-16 12:10:00,73.57,73.57,73.54,73.55,150721.0,69.2334,69.2334,69.2052,69.2146,150721.0
2023-06-16 12:15:00,73.55,73.59,73.54,73.59,191135.0,69.2146,69.2523,69.2052,69.2523,191135.0
2023-06-16 12:20:00,73.59,73.6,73.58,73.59,125625.0,69.2523,69.2617,69.2428,69.2523,125625.0
2023-06-16 12:25:00,73.59,73.62,73.59,73.61,92619.0,69.2523,69.2805,69.2523,69.2711,92619.0
2023-06-16 12:30:00,73.62,73.65,73.61,73.64,88216.0,69.2805,69.3087,69.2711,69.2993,88216.0
2023-06-16 12:35:00,73.64,73.65,73.61,73.64,78725.0,69.2993,69.3087,69.2711,69.2993,78725.0
2023-06-16 12:40:00,73.63,73.67,73.63,73.66,167948.0,69.2899,69.3275,69.2899,69.3181,167948.0
2023-06-16 12:45:00,73.65,73.67,73.64,73.67,92321.0,69.3087,69.3275,69.2993,69.3275,92321.0
2023-06-16 12:50:00,73.66,73.69,73.65,73.67,45387.0,69.3181,69.3464,69.3087,69.3275,45387.0
2023-06-16 12:55:00,73.68,73.69,73.67,73.67,75094.0,69.3369,69.3464,69.3275,69.3275,75094.0
2023-06-16 13:00:00,73.68,73.69,73.66,73.68,83782.0,69.3369,69.3464,69.3181,69.3369,83782.0
2023-06-16 13:05:00,73.69,73.7,73.63,73.65,142291.0,69.3464,69.3558,69.2899,69.3087,142291.0
2023-06-16 13:10:00,73.65,73.66,73.62,73.65,126835.0,69.3087,69.3181,69.2805,69.3087,126835.0
2023-06-16 13:15:00,73.65,73.66,73.64,73.65,109313.0,69.3087,69.3181,69.2993,69.3087,109313.0
2023-06-16 13:20:00,73.65,73.66,73.63,73.66,43555.0,69.3087,69.3181,69.2899,69.3181,43555.0
2023-06-16 13:25:00,73.65,73.69,73.63,73.64,135201.0,69.3087,69.3464,69.2899,69.2993,135201.0
2023-06-16 13:30:00,73.64,73.64,73.61,73.62,69204.0,69.2993,69.2993,69.2711,69.2805,69204.0
2023-06-16 13:35:00,73.63,73.64,73.62,73.63,60590.0,69.2899,69.2993,69.2805,69.2899,60590.0
2023-06-16 13:40:00,73.64,73.64,73.6,73.63,59170.0,69.2993,69.2993,69.2617,69.2899,59170.0
2023-06-16 13:45:00,73.63,73.64,73.59,73.6,59166.0,69.2899,69.2993,69.2523,69.2617,59166.0
2023-06-16 13:50:00,73.6,73.65,73.6,73.64,85822.0,69.2617,69.3087,69.2617,69.2993,85822.0
2023-06-16 13:55:00,73.64,73.65,73.6,73.65,373697.0,69.2993,69.3087,69.2617,69.3087,373697.0
2023-06-16 14:00:00,73.64,73.65,73.59,73.6,206505.0,69.2993,69.3087,69.2523,69.2617,206505.0
2023-06-16 14:05:00,73.61,73.63,73.59,73.62,88458.0,69.2711,69.2899,69.2523,69.2805,88458.0
2023-06-16 14:10:00,73.62,73.63,73.6,73.61,56498.0,69.2805,69.2899,69.2617,69.2711,56498.0
2023-06-16 14:15:00,73.61,73.63,73.59,73.6,119849.0,69.2711,69.2899,69.2523,69.2617,119849.0
2023-06-16 14:20:00,73.61,73.62,73.59,73.6,49722.0,69.2711,69.2805,69.2523,69.2617,49722.0
2023-06-16 14:25:00,73.6,73.62,73.59,73.61,70885.0,69.2617,69.2805,69.2523,69.2711,70885.0
2023-06-16 14:30:00,73.61,73.61,73.53,73.56,246757.0,69.2711,69.2711,69.1958,69.224,246757.0
2023-06-16 14:35:00,73.57,73.59,73.55,73.59,87063.0,69.2334,69.2523,69.2146,69.2523,87063.0
2023-06-16 14:40:00,73.59,73.59,73.57,73.58,255555.0,69.2523,69.2523,69.2334,69.2428,255555.0
2023-06-16 14:45:00,73.58,73.59,73.56,73.58,121388.0,69.2428,69.2523,69.224,69.2428,121388.0
2023-06-16 14:50:00,73.57,73.58,73.56,73.56,148938.0,69.2334,69.2428,69.224,69.224,148938.0
2023-06-16 14:55:00,73.56,73.58,73.53,73.53,303091.0,69.224,69.2428,69.1958,69.1958,303091.0
2023-06-16 15:00:00,73.53,73.54,73.48,73.53,272150.0,69.1958,69.2052,69.1487,69.1958,272150.0
2023-06-16 15:05:00,73.52,73.53,73.48,73.48,102341.0,69.1864,69.1958,69.1487,69.1487,102341.0
2023-06-16 15:10:00,73.48,73.49,73.43,73.44,161467.0,69.1487,69.1581,69.1017,69.1111,161467.0
2023-06-16 15:15:00,73.44,73.48,73.43,73.48,249529.0,69.1111,69.1487,69.1017,69.1487,249529.0
2023-06-16 15:20:00,73.48,73.52,73.48,73.5,127840.0,69.1487,69.1864,69.1487,69.1676,127840.0
2023-06-16 15:25:00,73.49,73.49,73.45,73.47,139917.0,69.1581,69.1581,69.1205,69.1393,139917.0
2023-06-16 15:30:00,73.47,73.5,73.45,73.48,156803.0,69.1393,69.1676,69.1205,69.1487,156803.0
2023-06-16 15:35:00,73.48,73.5,73.46,73.46,156029.0,69.1487,69.1676,69.1299,69.1299,156029.0
2023-06-16 15:40:00,73.47,73.47,73.42,73.42,319618.0,69.1393,69.1393,69.0923,69.0923,319618.0
2023-06-16 15:45:00,73.42,73.45,73.41,73.42,314235.0,69.0923,69.1205,69.0829,69.0923,314235.0
2023-06-16 15:50:00,73.43,73.44,73.36,73.37,984992.0,69.1017,69.1111,69.0358,69.0452,984992.0
2023-06-16 15:55:00,73.37,73.41,73.36,73.4,853232.0,69.0452,69.0829,69.0358,69.0735,853232.0
2023-06-20 09:30:00,72.59,72.7,72.58,72.69,220125.0,68.3112,68.4147,68.3018,68.4053,220125.0
2023-06-20 09:35:00,72.69,72.72,72.63,72.65,155354.0,68.4053,68.4335,68.3488,68.3677,155354.0
2023-06-20 09:40:00,72.64,72.66,72.54,72.6,392715.0,68.3583,68.3771,68.2641,68.3206,392715.0
2023-06-20 09:45:00,72.6,72.61,72.56,72.6,104463.0,68.3206,68.33,68.283,68.3206,104463.0
2023-06-20 09:50:00,72.6,72.62,72.56,72.56,118128.0,68.3206,68.3394,68.283,68.283,118128.0
2023-06-20 09:55:00,72.56,72.58,72.52,72.54,289985.0,68.283,68.3018,68.2453,68.2641,289985.0
2023-06-20 10:00:00,72.53,72.54,72.47,72.5,462850.0,68.2547,68.2641,68.1983,68.2265,462850.0
2023-06-20 10:05:00,72.5,72.52,72.48,72.49,109678.0,68.2265,68.2453,68.2077,68.2171,109678.0
2023-06-20 10:10:00,72.5,72.57,72.49,72.49,133405.0,68.2265,68.2924,68.2171,68.2171,133405.0
2023-06-20 10:15:00,72.5,72.51,72.38,72.38,228219.0,68.2265,68.2359,68.1136,68.1136,228219.0
2023-06-20 10:20:00,72.38,72.41,72.32,72.33,162328.0,68.1136,68.1418,68.0571,68.0665,162328.0
2023-06-20 10:25:00,72.33,72.35,72.29,72.31,151493.0,68.0665,68.0853,68.0289,68.0477,151493.0
2023-06-20 10:30:00,72.31,72.35,72.27,72.32,472442.0,68.0477,68.0853,68.0101,68.0571,472442.0
2023-06-20 10:35:00,72.33,72.36,72.3,72.34,148871.0,68.0665,68.0948,68.0383,68.0759,148871.0
2023-06-20 10:40:00,72.34,72.39,72.33,72.37,279238.0,68.0759,68.123,68.0665,68.1042,279238.0
2023-06-20 10:45:00,72.38,72.38,72.3,72.33,315734.0,68.1136,68.1136,68.0383,68.0665,315734.0
2023-06-20 10:50:00,72.32,72.33,72.28,72.3,127295.0,68.0571,68.0665,68.0195,68.0383,127295.0
2023-06-20 10:55:00,72.29,72.35,72.27,72.34,77180.0,68.0289,68.0853,68.0101,68.0759,77180.0
2023-06-20 11:00:00,72.35,72.42,72.35,72.4,237965.0,68.0853,68.1512,68.0853,68.1324,237965.0
2023-06-20 11:05:00,72.39,72.41,72.36,72.37,111401.0,68.123,68.1418,68.0948,68.1042,111401.0
2023-06-20 11:10:00,72.38,72.39,72.36,72.37,113326.0,68.1136,68.123,68.0948,68.1042,113326.0
2023-06-20 11:15:00,72.36,72.38,72.35,72.37,146581.0,68.0948,68.1136,68.0853,68.1042,146581.0
2023-06-20 11:20:00,72.36,72.37,72.32,72.33,819159.0,68.0948,68.1042,68.0571,68.0665,819159.0
2023-06-20 11:25:00,72.32,72.34,72.31,72.31,499330.0,68.0571,68.0759,68.0477,68.0477,499330.0
2023-06-20 11:30:00,72.31,72.37,72.31,72.35,505601.0,68.0477,68.1042,68.0477,68.0853,505601.0
2023-06-20 11:35:00,72.36,72.38,72.34,72.37,188006.0,68.0948,68.1136,68.0759,68.1042,188006.0
2023-06-20 11:40:00,72.37,72.38,72.32,72.33,109228.0,68.1042,68.1136,68.0571,68.0665,109228.0
2023-06-20 11:45:00,72.33,72.38,72.32,72.38,105133.0,68.0665,68.1136,68.0571,68.1136,105133.0
2023-06-20 11:50:00,72.37,72.37,72.34,72.34,47876.0,68.1042,68.1042,68.0759,68.0759,47876.0
2023-06-20 11:55:00,72.35,72.37,72.31,72.31,52272.0,68.0853,68.1042,68.0477,68.0477,52272.0
2023-06-20 12:00:00,72.31,72.32,72.29,72.31,71807.0,68.0477,68.0571,68.0289,68.0477,71807.0
2023-06-20 12:05:00,72.31,72.36,72.29,72.31,77303.0,68.0477,68.0948,68.0289,68.0477,77303.0
2023-06-20 12:10:00,72.31,72.4,72.31,72.38,158704.0,68.0477,68.1324,68.0477,68.1136,158704.0
2023-06-20 12:15:00,72.37,72.39,72.36,72.38,115487.0,68.1042,68.123,68.0948,68.1136,115487.0
2023-06-20 12:20:00,72.38,72.45,72.38,72.45,169400.0,68.1136,68.1795,68.1136,68.1795,169400.0
2023-06-20 12:25:00,72.45,72.48,72.44,72.47,57956.0,68.1795,68.2077,68.17,68.1983,57956.0
2023-06-20 12:30:00,72.47,72.49,72.45,72.48,64088.0,68.1983,68.2171,68.1795,68.2077,64088.0
2023-06-20 12:35:00,72.48,72.52,72.47,72.5,111666.0,68.2077,68.2453,68.1983,68.2265,111666.0
2023-06-20 12:40:00,72.5,72.52,72.49,72.51,125226.0,68.2265,68.2453,68.2171,68.2359,125226.0
2023-06-20 12:45:00,72.51,72.54,72.49,72.53,55025.0,68.2359,68.2641,68.2171,68.2547,55025.0
2023-06-20 12:50:00,72.52,72.53,72.5,72.52,37250.0,68.2453,68.2547,68.2265,68.2453,37250.0
2023-06-20 12:55:00,72.51,72.55,72.51,72.54,41275.0,68.2359,68.2736,68.2359,68.2641,41275.0
2023-06-20 13:00:00,72.54,72.57,72.53,72.56,80702.0,68.2641,68.2924,68.2547,68.283,80702.0
2023-06-20 13:05:00,72.56,72.56,72.52,72.53,65345.0,68.283,68.283,68.2453,68.2547,65345.0
2023-06-20 13:10:00,72.53,72.54,72.52,72.53,88462.0,68.2547,68.2641,68.2453,68.2547,88462.0
2023-06-20 13:15:00,72.53,72.56,72.53,72.56,103705.0,68.2547,68.283,68.2547,68.283,103705.0
2023-06-20 13:20:00,72.56,72.61,72.55,72.59,85184.0,68.283,68.33,68.2736,68.3112,85184.0
2023-06-20 13:25:00,72.6,72.6,72.56,72.58,71955.0,68.3206,68.3206,68.283,68.3018,71955.0
2023-06-20 13:30:00,72.58,72.61,72.57,72.57,56793.0,68.3018,68.33,68.2924,68.2924,56793.0
2023-06-20 13:35:00,72.57,72.58,72.54,72.56,48185.0,68.2924,68.3018,68.2641,68.283,48185.0
2023-06-20 13:40:00,72.55,72.58,72.54,72.56,100958.0,68.2736,68.3018,68.2641,68.283,100958.0
2023-06-20 13:45:00,72.55,72.57,72.54,72.56,66503.0,68.2736,68.2924,68.2641,68.283,66503.0
2023-06-20 13:50:00,72.56,72.57,72.52,72.52,23392.0,68.283,68.2924,68.2453,68.2453,23392.0
2023-06-20 13:55:00,72.53,72.54,72.5,72.53,77577.0,68.2547,68.2641,68.2265,68.2547,77577.0
2023-06-20 14:00:00,72.53,72.55,72.51,72.53,59772.0,68.2547,68.2736,68.2359,68.2547,59772.0
2023-06-20 14:05:00,72.53,72.54,72.5,72.5,141056.0,68.2547,68.2641,68.2265,68.2265,141056.0
2023-06-20 14:10:00,72.51,72.52,72.49,72.5,55931.0,68.2359,68.2453,68.2171,68.2265,55931.0
2023-06-20 14:15:00,72.5,72.53,72.5,72.53,106306.0,68.2265,68.2547,68.2265,68.2547,106306.0
2023-06-20 14:20:00,72.53,72.54,72.51,72.53,85073.0,68.2547,68.2641,68.2359,68.2547,85073.0
2023-06-20 14:25:00,72.53,72.56,72.52,72.55,63978.0,68.2547,68.283,68.2453,68.2736,63978.0
2023-06-20 14:30:00,72.55,72.56,72.52,72.53,82611.0,68.2736,68.283,68.2453,68.2547,82611.0
2023-06-20 14:35:00,72.53,72.54,72.51,72.53,129733.0,68.2547,68.2641,68.2359,68.2547,129733.0
2023-06-20 14:40:00,72.53,72.53,72.48,72.5,83364.0,68.2547,68.2547,68.2077,68.2265,83364.0
2023-06-20 14:45:00,72.5,72.53,72.48,72.52,45817.0,68.2265,68.2547,68.2077,68.2453,45817.0
2023-06-20 14:50:00,72.53,72.54,72.51,72.53,44389.0,68.2547,68.2641,68.2359,68.2547,44389.0
2023-06-20 14:55:00,72.54,72.55,72.53,72.55,84420.0,68.2641,68.2736,68.2547,68.2736,84420.0
2023-06-20 15:00:00,72.55,72.56,72.52,72.53,70020.0,68.2736,68.283,68.2453,68.2547,70020.0
2023-06-20 15:05:00,72.52,72.53,72.5,72.53,56503.0,68.2453,68.2547,68.2265,68.2547,56503.0
2023-06-20 15:10:00,72.53,72.53,72.5,72.52,69264.0,68.2547,68.2547,68.2265,68.2453,69264.0
2023-06-20 15:15:00,72.52,72.52,72.49,72.5,57966.0,68.2453,68.2453,68.2171,68.2265,57966.0
2023-06-20 15:20:00,72.5,72.51,72.48,72.51,136938.0,68.2265,68.2359,68.2077,68.2359,136938.0
2023-06-20 15:25:00,72.51,72.52,72.48,72.52,83719.0,68.2359,68.2453,68.2077,68.2453,83719.0
2023-06-20 15:30:00,72.51,72.52,72.48,72.48,91407.0,68.2359,68.2453,68.2077,68.2077,91407.0
2023-06-20 15:35:00,72.48,72.51,72.47,72.48,93520.0,68.2077,68.2359,68.1983,68.2077,93520.0
2023-06-20 15:40:00,72.48,72.53,72.47,72.53,193726.0,68.2077,68.2547,68.1983,68.2547,193726.0
2023-06-20 15:45:00,72.53,72.55,72.51,72.55,1023782.0,68.2547,68.2736,68.2359,68.2736,1023782.0
2023-06-20 15:50:00,72.54,72.56,72.48,72.48,647511.0,68.2641,68.283,68.2077,68.2077,647511.0
2023-06-20 15:55:00,72.49,72.49,72.41,72.42,1736258.0,68.2171,68.2171,68.1418,68.1512,1736258.0
2023-06-21 09:30:00,72.3,72.3,72.22,72.25,234519.0,68.0383,68.0383,67.963,67.9912,234519.0
2023-06-21 09:35:00,72.25,72.28,72.2,72.22,136869.0,67.9912,68.0195,67.9442,67.963,136869.0
2023-06-21 09:40:00,72.22,72.25,72.19,72.23,189627.0,67.963,67.9912,67.9348,67.9724,189627.0
2023-06-21 09:45:00,72.23,72.31,72.21,72.31,43478.0,67.9724,68.0477,67.9536,68.0477,43478.0
2023-06-21 09:50:00,72.31,72.33,72.26,72.31,81282.0,68.0477,68.0665,68.0006,68.0477,81282.0
2023-06-21 09:55:00,72.31,72.34,72.27,72.29,57579.0,68.0477,68.0759,68.0101,68.0289,57579.0
2023-06-21 10:00:00,72.3,72.31,72.23,72.25,93835.0,68.0383,68.0477,67.9724,67.9912,93835.0
2023-06-21 10:05:00,72.26,72.31,72.23,72.26,63024.0,68.0006,68.0477,67.9724,68.0006,63024.0
2023-06-21 10:10:00,72.26,72.35,72.26,72.34,86897.0,68.0006,68.0853,68.0006,68.0759,86897.0
2023-06-21 10:15:00,72.33,72.4,72.32,72.36,72365.0,68.0665,68.1324,68.0571,68.0948,72365.0
2023-06-21 10:20:00,72.37,72.43,72.34,72.4,91141.0,68.1042,68.1606,68.0759,68.1324,91141.0
2023-06-21 10:25:00,72.39,72.44,72.35,72.44,161725.0,68.123,68.17,68.0853,68.17,161725.0
2023-06-21 10:30:00,72.45,72.47,72.41,72.45,165669.0,68.1795,68.1983,68.1418,68.1795,165669.0
2023-06-21 10:35:00,72.45,72.5,72.44,72.49,151099.0,68.1795,68.2265,68.17,68.2171,151099.0
2023-06-21 10:40:00,72.49,72.52,72.46,72.47,83085.0,68.2171,68.2453,68.1889,68.1983,83085.0
2023-06-21 10:45:00,72.46,72.47,72.41,72.46,153886.0,68.1889,68.1983,68.1418,68.1889,153886.0
2023-06-21 10:50:00,72.46,72.47,72.4,72.46,219403.0,68.1889,68.1983,68.1324,68.1889,219403.0
2023-06-21 10:55:00,72.46,72.49,72.45,72.48,135382.0,68.1889,68.2171,68.1795,68.2077,135382.0
2023-06-21 11:00:00,72.48,72.5,72.43,72.44,94315.0,68.2077,68.2265,68.1606,68.17,94315.0
2023-06-21 11:05:00,72.44,72.45,72.32,72.33,122077.0,68.17,68.1795,68.0571,68.0665,122077.0
2023-06-21 11:10:00,72.33,72.34,72.3,72.33,106651.0,68.0665,68.0759,68.0383,68.0665,106651.0
2023-06-21 11:15:00,72.34,72.37,72.33,72.34,64500.0,68.0759,68.1042,68.0665,68.0759,64500.0
2023-06-21 11:20:00,72.34,72.44,72.34,72.41,108021.0,68.0759,68.17,68.0759,68.1418,108021.0
2023-06-21 11:25:00,72.41,72.48,72.4,72.46,80750.0,68.1418,68.2077,68.1324,68.1889,80750.0
2023-06-21 11:30:00,72.46,72.5,72.44,72.46,208841.0,68.1889,68.2265,68.17,68.1889,208841.0
2023-06-21 11:35:00,72.47,72.5,72.45,72.48,75640.0,68.1983,68.2265,68.1795,68.2077,75640.0
2023-06-21 11:40:00,72.48,72.51,72.45,72.45,93548.0,68.2077,68.2359,68.1795,68.1795,93548.0
2023-06-21 11:45:00,72.46,72.49,72.43,72.45,285574.0,68.1889,68.2171,68.1606,68.1795,285574.0
2023-06-21 11:50:00,72.44,72.46,72.41,72.42,263120.0,68.17,68.1889,68.1418,68.1512,263120.0
2023-06-21 11:55:00,72.42,72.45,72.41,72.42,283243.0,68.1512,68.1795,68.1418,68.1512,283243.0
2023-06-21 12:00:00,72.42,72.48,72.42,72.47,124266.0,68.1512,68.2077,68.1512,68.1983,124266.0
2023-06-21 12:05:00,72.47,72.51,72.46,72.49,120312.0,68.1983,68.2359,68.1889,68.2171,120312.0
2023-06-21 12:10:00,72.49,72.5,72.46,72.49,135965.0,68.2171,68.2265,68.1889,68.2171,135965.0
2023-06-21 12:15:00,72.49,72.56,72.48,72.54,77779.0,68.2171,68.283,68.2077,68.2641,77779.0
2023-06-21 12:20:00,72.53,72.56,72.52,72.54,68734.0,68.2547,68.283,68.2453,68.2641,68734.0
2023-06-21 12:25:00,72.55,72.57,72.54,72.56,29852.0,68.2736,68.2924,68.2641,68.283,29852.0
2023-06-21 12:30:00,72.57,72.59,72.55,72.56,40198.0,68.2924,68.3112,68.2736,68.283,40198.0
2023-06-21 12:35:00,72.55,72.57,72.53,72.56,78413.0,68.2736,68.2924,68.2547,68.283,78413.0
2023-06-21 12:40:00,72.56,72.58,72.55,72.58,57220.0,68.283,68.3018,68.2736,68.3018,57220.0
2023-06-21 12:45:00,72.57,72.57,72.53,72.55,64992.0,68.2924,68.2924,68.2547,68.2736,64992.0
2023-06-21 12:50:00,72.55,72.6,72.55,72.56,50918.0,68.2736,68.3206,68.2736,68.283,50918.0
2023-06-21 12:55:00,72.56,72.56,72.52,72.54,76856.0,68.283,68.283,68.2453,68.2641,76856.0
2023-06-21 13:00:00,72.53,72.54,72.49,72.53,139137.0,68.2547,68.2641,68.2171,68.2547,139137.0
2023-06-21 13:05:00,72.53,72.55,72.51,72.54,24458.0,68.2547,68.2736,68.2359,68.2641,24458.0
2023-06-21 13:10:00,72.55,72.56,72.51,72.52,29875.0,68.2736,68.283,68.2359,68.2453,29875.0
2023-06-21 13:15:00,72.51,72.54,72.51,72.52,28113.0,68.2359,68.2641,68.2359,68.2453,28113.0
2023-06-21 13:20:00,72.53,72.53,72.48,72.49,61182.0,68.2547,68.2547,68.2077,68.2171,61182.0
2023-06-21 13:25:00,72.48,72.52,72.48,72.5,84274.0,68.2077,68.2453,68.2077,68.2265,84274.0
2023-06-21 13:30:00,72.5,72.54,72.5,72.53,56846.0,68.2265,68.2641,68.2265,68.2547,56846.0
2023-06-21 13:35:00,72.53,72.55,72.51,72.55,15899.0,68.2547,68.2736,68.2359,68.2736,15899.0
2023-06-21 13:40:00,72.55,72.57,72.53,72.55,39861.0,68.2736,68.2924,68.2547,68.2736,39861.0
2023-06-21 13:45:00,72.56,72.6,72.55,72.59,28469.0,68.283,68.3206,68.2736,68.3112,28469.0
2023-06-21 13:50:00,72.58,72.62,72.58,72.62,47000.0,68.3018,68.3394,68.3018,68.3394,47000.0
2023-06-21 13:55:00,72.61,72.64,72.6,72.64,21723.0,68.33,68.3583,68.3206,68.3583,21723.0
2023-06-21 14:00:00,72.64,72.65,72.61,72.63,29889.0,68.3583,68.3677,68.33,68.3488,29889.0
2023-06-21 14:05:00,72.62,72.68,72.62,72.66,60499.0,68.3394,68.3959,68.3394,68.3771,60499.0
2023-06-21 14:10:00,72.66,72.7,72.65,72.7,33284.0,68.3771,68.4147,68.3677,68.4147,33284.0
2023-06-21 14:15:00,72.7,72.72,72.69,72.72,154989.0,68.4147,68.4335,68.4053,68.4335,154989.0
2023-06-21 14:20:00,72.72,72.76,72.71,72.75,112736.0,68.4335,68.4712,68.4241,68.4618,112736.0
2023-06-21 14:25:00,72.75,72.77,72.73,72.77,42481.0,68.4618,68.4806,68.4429,68.4806,42481.0
2023-06-21 14:30:00,72.77,72.78,72.75,72.77,142641.0,68.4806,68.49,68.4618,68.4806,142641.0
2023-06-21 14:35:00,72.76,72.77,72.74,72.75,253528.0,68.4712,68.4806,68.4524,68.4618,253528.0
2023-06-21 14:40:00,72.75,72.76,72.73,72.74,38463.0,68.4618,68.4712,68.4429,68.4524,38463.0
2023-06-21 14:45:00,72.75,72.76,72.71,72.72,68690.0,68.4618,68.4712,68.4241,68.4335,68690.0
2023-06-21 14:50:00,72.72,72.75,72.71,72.74,45628.0,68.4335,68.4618,68.4241,68.4524,45628.0
2023-06-21 14:55:00,72.74,72.75,72.71,72.73,42468.0,68.4524,68.4618,68.4241,68.4429,42468.0
2023-06-21 15:00:00,72.73,72.73,72.67,72.67,85419.0,68.4429,68.4429,68.3865,68.3865,85419.0
2023-06-21 15:05:00,72.68,72.69,72.66,72.69,139309.0,68.3959,68.4053,68.3771,68.4053,139309.0
2023-06-21 15:10:00,72.69,72.71,72.68,72.7,137575.0,68.4053,68.4241,68.3959,68.4147,137575.0
2023-06-21 15:15:00,72.7,72.72,72.69,72.7,106923.0,68.4147,68.4335,68.4053,68.4147,106923.0
2023-06-21 15:20:00,72.69,72.7,72.66,72.68,133939.0,68.4053,68.4147,68.3771,68.3959,133939.0
2023-06-21 15:25:00,72.68,72.68,72.65,72.66,70667.0,68.3959,68.3959,68.3677,68.3771,70667.0
2023-06-21 15:30:00,72.66,72.67,72.62,72.63,103607.0,68.3771,68.3865,68.3394,68.3488,103607.0
2023-06-21 15:35:00,72.63,72.65,72.57,72.61,124710.0,68.3488,68.3677,68.2924,68.33,124710.0
2023-06-21 15:40:00,72.6,72.62,72.59,72.61,200017.0,68.3206,68.3394,68.3112,68.33,200017.0
2023-06-21 15:45:00,72.61,72.63,72.59,72.61,169227.0,68.33,68.3488,68.3112,68.33,169227.0
2023-06-21 15:50:00,72.6,72.64,72.59,72.61,161505.0,68.3206,68.3583,68.3112,68.33,161505.0
2023-06-21 15:55:00,72.62,72.62,72.53,72.54,1233242.0,68.3394,68.3394,68.2547,68.2641,1233242.0
2023-06-22 09:30:00,72.01,72.01,71.94,71.99,243472.0,67.7654,67.7654,67.6995,67.7466,243472.0
2023-06-22 09:35:00,71.98,72.03,71.96,71.99,377515.0,67.7372,67.7842,67.7183,67.7466,377515.0
2023-06-22 09:40:00,71.99,72.02,71.95,72.0,185244.0,67.7466,67.7748,67.7089,67.756,185244.0
2023-06-22 09:45:00,72.0,72.05,71.99,72.02,114513.0,67.756,67.803,67.7466,67.7748,114513.0
2023-06-22 09:50:00,72.03,72.08,72.02,72.07,59941.0,67.7842,67.8313,67.7748,67.8218,59941.0
2023-06-22 09:55:00,72.07,72.12,72.06,72.07,91830.0,67.8218,67.8689,67.8124,67.8218,91830.0
2023-06-22 10:00:00,72.07,72.1,72.06,72.1,104515.0,67.8218,67.8501,67.8124,67.8501,104515.0
2023-06-22 10:05:00,72.11,72.11,72.05,72.09,117028.0,67.8595,67.8595,67.803,67.8407,117028.0
2023-06-22 10:10:00,72.09,72.2,72.08,72.19,132647.0,67.8407,67.9442,67.8313,67.9348,132647.0
2023-06-22 10:15:00,72.19,72.2,72.15,72.17,142309.0,67.9348,67.9442,67.8971,67.916,142309.0
2023-06-22 10:20:00,72.17,72.18,72.12,72.14,216506.0,67.916,67.9254,67.8689,67.8877,216506.0
2023-06-22 10:25:00,72.14,72.15,72.1,72.13,57940.0,67.8877,67.8971,67.8501,67.8783,57940.0
2023-06-22 10:30:00,72.13,72.14,72.09,72.09,100017.0,67.8783,67.8877,67.8407,67.8407,100017.0
2023-06-22 10:35:00,72.09,72.1,72.06,72.06,58116.0,67.8407,67.8501,67.8124,67.8124,58116.0
2023-06-22 10:40:00,72.06,72.07,71.97,72.01,99305.0,67.8124,67.8218,67.7277,67.7654,99305.0
2023-06-22 10:45:00,72.01,72.06,72.01,72.05,69132.0,67.7654,67.8124,67.7654,67.803,69132.0
2023-06-22 10:50:00,72.06,72.06,72.02,72.02,129797.0,67.8124,67.8124,67.7748,67.7748,129797.0
2023-06-22 10:55:00,72.01,72.04,72.0,72.01,132308.0,67.7654,67.7936,67.756,67.7654,132308.0
2023-06-22 11:00:00,72.01,72.03,71.98,72.02,116118.0,67.7654,67.7842,67.7372,67.7748,116118.0
2023-06-22 11:05:00,72.03,72.06,71.98,71.99,57483.0,67.7842,67.8124,67.7372,67.7466,57483.0
2023-06-22 11:10:00,72.0,72.02,71.97,72.02,49027.0,67.756,67.7748,67.7277,67.7748,49027.0
2023-06-22 11:15:00,72.03,72.05,72.01,72.02,119724.0,67.7842,67.803,67.7654,67.7748,119724.0
2023-06-22 11:20:00,72.02,72.03,71.98,72.0,126704.0,67.7748,67.7842,67.7372,67.756,126704.0
2023-06-22 11:25:00,72.0,72.01,71.96,71.97,117673.0,67.756,67.7654,67.7183,67.7277,117673.0
2023-06-22 11:30:00,71.97,72.05,71.96,72.03,225827.0,67.7277,67.803,67.7183,67.7842,225827.0
2023-06-22 11:35:00,72.03,72.11,72.03,72.08,79166.0,67.7842,67.8595,67.7842,67.8313,79166.0
2023-06-22 11:40:00,72.08,72.14,72.07,72.14,62259.0,67.8313,67.8877,67.8218,67.8877,62259.0
2023-06-22 11:45:00,72.14,72.16,72.13,72.13,49951.0,67.8877,67.9065,67.8783,67.8783,49951.0
2023-06-22 11:50:00,72.13,72.15,72.08,72.09,82793.0,67.8783,67.8971,67.8313,67.8407,82793.0
2023-06-22 11:55:00,72.09,72.1,72.07,72.09,107647.0,67.8407,67.8501,67.8218,67.8407,107647.0
2023-06-22 12:00:00,72.09,72.09,72.02,72.05,60434.0,67.8407,67.8407,67.7748,67.803,60434.0
2023-06-22 12:05:00,72.04,72.07,72.02,72.05,53377.0,67.7936,67.8218,67.7748,67.803,53377.0
2023-06-22 12:10:00,72.05,72.08,72.04,72.07,110241.0,67.803,67.8313,67.7936,67.8218,110241.0
2023-06-22 12:15:00,72.06,72.08,72.03,72.03,104793.0,67.8124,67.8313,67.7842,67.7842,104793.0
2023-06-22 12:20:00,72.03,72.08,72.02,72.08,27130.0,67.7842,67.8313,67.7748,67.8313,27130.0
2023-06-22 12:25:00,72.07,72.08,72.04,72.06,28865.0,67.8218,67.8313,67.7936,67.8124,28865.0
2023-06-22 12:30:00,72.06,72.1,72.05,72.09,24805.0,67.8124,67.8501,67.803,67.8407,24805.0
2023-06-22 12:35:00,72.09,72.11,72.08,72.09,52242.0,67.8407,67.8595,67.8313,67.8407,52242.0
2023-06-22 12:40:00,72.09,72.11,72.07,72.08,48220.0,67.8407,67.8595,67.8218,67.8313,48220.0
2023-06-22 12:45:00,72.07,72.1,72.06,72.08,62996.0,67.8218,67.8501,67.8124,67.8313,62996.0
2023-06-22 12:50:00,72.08,72.09,72.06,72.07,30118.0,67.8313,67.8407,67.8124,67.8218,30118.0
2023-06-22 12:55:00,72.07,72.1,72.06,72.09,214344.0,67.8218,67.8501,67.8124,67.8407,214344.0
2023-06-22 13:00:00,72.09,72.09,72.0,72.01,188111.0,67.8407,67.8407,67.756,67.7654,188111.0
2023-06-22 13:05:00,72.0,72.07,72.0,72.02,96166.0,67.756,67.8218,67.756,67.7748,96166.0
2023-06-22 13:10:00,72.01,72.04,72.0,72.03,44777.0,67.7654,67.7936,67.756,67.7842,44777.0
2023-06-22 13:15:00,72.03,72.04,72.01,72.04,80250.0,67.7842,67.7936,67.7654,67.7936,80250.0
2023-06-22 13:20:00,72.04,72.05,72.02,72.05,122076.0,67.7936,67.803,67.7748,67.803,122076.0
2023-06-22 13:25:00,72.05,72.06,72.02,72.03,85295.0,67.803,67.8124,67.7748,67.7842,85295.0
2023-06-22 13:30:00,72.03,72.05,72.01,72.02,61994.0,67.7842,67.803,67.7654,67.7748,61994.0
2023-06-22 13:35:00,72.02,72.03,72.0,72.03,101820.0,67.7748,67.7842,67.756,67.7842,101820.0
2023-06-22 13:40:00,72.03,72.08,72.02,72.08,39753.0,67.7842,67.8313,67.7748,67.8313,39753.0
2023-06-22 13:45:00,72.07,72.09,72.05,72.08,88020.0,67.8218,67.8407,67.803,67.8313,88020.0
2023-06-22 13:50:00,72.08,72.08,72.06,72.08,62621.0,67.8313,67.8313,67.8124,67.8313,62621.0
2023-06-22 13:55:00,72.08,72.12,72.08,72.11,42303.0,67.8313,67.8689,67.8313,67.8595,42303.0
2023-06-22 14:00:00,72.12,72.14,72.1,72.12,35744.0,67.8689,67.8877,67.8501,67.8689,35744.0
2023-06-22 14:05:00,72.12,72.13,72.1,72.11,94973.0,67.8689,67.8783,67.8501,67.8595,94973.0
2023-06-22 14:10:00,72.09,72.11,72.09,72.09,38902.0,67.8407,67.8595,67.8407,67.8407,38902.0
2023-06-22 14:15:00,72.09,72.11,72.07,72.08,36232.0,67.8407,67.8595,67.8218,67.8313,36232.0
2023-06-22 14:20:00,72.07,72.09,72.06,72.09,82596.0,67.8218,67.8407,67.8124,67.8407,82596.0
2023-06-22 14:25:00,72.09,72.13,72.08,72.11,68655.0,67.8407,67.8783,67.8313,67.8595,68655.0
2023-06-22 14:30:00,72.11,72.14,72.08,72.1,73044.0,67.8595,67.8877,67.8313,67.8501,73044.0
2023-06-22 14:35:00,72.09,72.14,72.09,72.14,72273.0,67.8407,67.8877,67.8407,67.8877,72273.0
2023-06-22 14:40:00,72.14,72.14,72.1,72.11,65968.0,67.8877,67.8877,67.8501,67.8595,65968.0
2023-06-22 14:45:00,72.12,72.12,72.07,72.09,31924.0,67.8689,67.8689,67.8218,67.8407,31924.0
2023-06-22 14:50:00,72.09,72.12,72.08,72.12,73865.0,67.8407,67.8689,67.8313,67.8689,73865.0
2023-06-22 14:55:00,72.12,72.17,72.12,72.16,65585.0,67.8689,67.916,67.8689,67.9065,65585.0
2023-06-22 15:00:00,72.17,72.18,72.15,72.15,42851.0,67.916,67.9254,67.8971,67.8971,42851.0
2023-06-22 15:05:00,72.14,72.16,72.13,72.14,32184.0,67.8877,67.9065,67.8783,67.8877,32184.0
2023-06-22 15:10:00,72.14,72.16,72.12,72.14,106968.0,67.8877,67.9065,67.8689,67.8877,106968.0
2023-06-22 15:15:00,72.14,72.14,72.09,72.11,61183.0,67.8877,67.8877,67.8407,67.8595,61183.0
2023-06-22 15:20:00,72.12,72.12,72.07,72.07,95008.0,67.8689,67.8689,67.8218,67.8218,95008.0
2023-06-22 15:25:00,72.07,72.08,72.05,72.06,25052.0,67.8218,67.8313,67.803,67.8124,25052.0
2023-06-22 15:30:00,72.06,72.06,72.03,72.03,102548.0,67.8124,67.8124,67.7842,67.7842,102548.0
2023-06-22 15:35:00,72.03,72.09,72.03,72.09,94323.0,67.7842,67.8407,67.7842,67.8407,94323.0
2023-06-22 15:40:00,72.09,72.1,72.07,72.09,62368.0,67.8407,67.8501,67.8218,67.8407,62368.0
2023-06-22 15:45:00,72.09,72.11,72.08,72.1,149619.0,67.8407,67.8595,67.8313,67.8501,149619.0
2023-06-22 15:50:00,72.1,72.13,72.07,72.12,639409.0,67.8501,67.8783,67.8218,67.8689,639409.0
2023-06-22 15:55:00,72.13,72.13,72.09,72.1,1396098.0,67.8783,67.8783,67.8407,67.8501,1396098.0
2023-06-23 09:30:00,70.85,70.9,70.81,70.84,491651.0,66.6738,66.7208,66.6361,66.6644,491651.0
2023-06-23 09:35:00,70.84,70.87,70.81,70.86,223971.0,66.6644,66.6926,66.6361,66.6832,223971.0
2023-06-23 09:40:00,70.87,70.92,70.86,70.89,175956.0,66.6926,66.7396,66.6832,66.7114,175956.0
2023-06-23 09:45:00,70.89,70.99,70.84,70.85,342619.0,66.7114,66.8055,66.6644,66.6738,342619.0
2023-06-23 09:50:00,70.84,70.93,70.84,70.91,208969.0,66.6644,66.749,66.6644,66.7302,208969.0
2023-06-23 09:55:00,70.92,70.95,70.89,70.9,136959.0,66.7396,66.7679,66.7114,66.7208,136959.0
2023-06-23 10:00:00,70.9,70.99,70.89,70.98,152814.0,66.7208,66.8055,66.7114,66.7961,152814.0
2023-06-23 10:05:00,70.98,71.04,70.97,71.02,255466.0,66.7961,66.8526,66.7867,66.8337,255466.0
2023-06-23 10:10:00,71.02,71.04,70.97,70.98,358987.0,66.8337,66.8526,66.7867,66.7961,358987.0
2023-06-23 10:15:00,70.98,71.02,70.96,71.0,127807.0,66.7961,66.8337,66.7773,66.8149,127807.0
2023-06-23 10:20:00,71.0,71.05,70.97,71.05,83210.0,66.8149,66.862,66.7867,66.862,83210.0
2023-06-23 10:25:00,71.05,71.08,71.02,71.07,199573.0,66.862,66.8902,66.8337,66.8808,199573.0
2023-06-23 10:30:00,71.06,71.13,71.05,71.12,130196.0,66.8714,66.9373,66.862,66.9278,130196.0
2023-06-23 10:35:00,71.11,71.15,71.1,71.13,85733.0,66.9184,66.9561,66.909,66.9373,85733.0
2023-06-23 10:40:00,71.13,71.14,71.07,71.09,58575.0,66.9373,66.9467,66.8808,66.8996,58575.0
2023-06-23 10:45:00,71.09,71.11,71.05,71.07,101625.0,66.8996,66.9184,66.862,66.8808,101625.0
2023-06-23 10:50:00,71.06,71.09,71.01,71.03,194438.0,66.8714,66.8996,66.8243,66.8432,194438.0
2023-06-23 10:55:00,71.03,71.04,70.98,71.02,136815.0,66.8432,66.8526,66.7961,66.8337,136815.0
2023-06-23 11:00:00,71.02,71.05,71.0,71.01,103234.0,66.8337,66.862,66.8149,66.8243,103234.0
2023-06-23 11:05:00,71.01,71.03,70.95,70.98,91765.0,66.8243,66.8432,66.7679,66.7961,91765.0
2023-06-23 11:10:00,70.98,70.98,70.9,70.92,139608.0,66.7961,66.7961,66.7208,66.7396,139608.0
2023-06-23 11:15:00,70.92,70.94,70.91,70.92,102905.0,66.7396,66.7585,66.7302,66.7396,102905.0
2023-06-23 11:20:00,70.92,70.93,70.89,70.9,183394.0,66.7396,66.749,66.7114,66.7208,183394.0
2023-06-23 11:25:00,70.9,70.92,70.86,70.91,479837.0,66.7208,66.7396,66.6832,66.7302,479837.0
2023-06-23 11:30:00,70.91,70.96,70.89,70.95,102733.0,66.7302,66.7773,66.7114,66.7679,102733.0
2023-06-23 11:35:00,70.95,71.01,70.93,71.0,110474.0,66.7679,66.8243,66.749,66.8149,110474.0
2023-06-23 11:40:00,71.01,71.07,71.0,71.06,106751.0,66.8243,66.8808,66.8149,66.8714,106751.0
2023-06-23 11:45:00,71.06,71.08,71.02,71.02,151542.0,66.8714,66.8902,66.8337,66.8337,151542.0
2023-06-23 11:50:00,71.02,71.02,70.98,70.99,47278.0,66.8337,66.8337,66.7961,66.8055,47278.0
2023-06-23 11:55:00,70.99,71.0,70.97,70.98,57296.0,66.8055,66.8149,66.7867,66.7961,57296.0
2023-06-23 12:00:00,70.99,71.0,70.96,70.97,315175.0,66.8055,66.8149,66.7773,66.7867,315175.0
2023-06-23 12:05:00,70.97,70.98,70.96,70.98,71513.0,66.7867,66.7961,66.7773,66.7961,71513.0
2023-06-23 12:10:00,70.98,71.0,70.97,71.0,304802.0,66.7961,66.8149,66.7867,66.8149,304802.0
2023-06-23 12:15:00,71.0,71.05,70.99,71.03,85358.0,66.8149,66.862,66.8055,66.8432,85358.0
2023-06-23 12:20:00,71.04,71.05,71.01,71.04,75168.0,66.8526,66.862,66.8243,66.8526,75168.0
2023-06-23 12:25:00,71.05,71.06,71.03,71.05,26117.0,66.862,66.8714,66.8432,66.862,26117.0
2023-06-23 12:30:00,71.05,71.08,71.03,71.04,65301.0,66.862,66.8902,66.8432,66.8526,65301.0
2023-06-23 12:35:00,71.03,71.05,71.02,71.04,48591.0,66.8432,66.862,66.8337,66.8526,48591.0
2023-06-23 12:40:00,71.04,71.07,71.03,71.06,157283.0,66.8526,66.8808,66.8432,66.8714,157283.0
2023-06-23 12:45:00,71.06,71.07,71.04,71.04,106742.0,66.8714,66.8808,66.8526,66.8526,106742.0
2023-06-23 12:50:00,71.04,71.06,71.02,71.02,20991.0,66.8526,66.8714,66.8337,66.8337,20991.0
2023-06-23 12:55:00,71.03,71.05,71.02,71.03,27230.0,66.8432,66.862,66.8337,66.8432,27230.0
2023-06-23 13:00:00,71.03,71.06,71.01,71.02,63703.0,66.8432,66.8714,66.8243,66.8337,63703.0
2023-06-23 13:05:00,71.02,71.04,70.99,71.03,53604.0,66.8337,66.8526,66.8055,66.8432,53604.0
2023-06-23 13:10:00,71.03,71.08,71.03,71.07,16976.0,66.8432,66.8902,66.8432,66.8808,16976.0
2023-06-23 13:15:00,71.08,71.09,71.05,71.07,26220.0,66.8902,66.8996,66.862,66.8808,26220.0
2023-06-23 13:20:00,71.07,71.1,71.06,71.08,105503.0,66.8808,66.909,66.8714,66.8902,105503.0
2023-06-23 13:25:00,71.09,71.1,71.08,71.09,31394.0,66.8996,66.909,66.8902,66.8996,31394.0
2023-06-23 13:30:00,71.1,71.12,71.09,71.09,73875.0,66.909,66.9278,66.8996,66.8996,73875.0
2023-06-23 13:35:00,71.1,71.14,71.1,71.13,93256.0,66.909,66.9467,66.909,66.9373,93256.0
2023-06-23 13:40:00,71.14,71.14,71.09,71.1,119306.0,66.9467,66.9467,66.8996,66.909,119306.0
2023-06-23 13:45:00,71.09,71.11,71.08,71.09,101846.0,66.8996,66.9184,66.8902,66.8996,101846.0
2023-06-23 13:50:00,71.09,71.11,71.09,71.09,73090.0,66.8996,66.9184,66.8996,66.8996,73090.0
2023-06-23 13:55:00,71.1,71.12,71.09,71.09,80980.0,66.909,66.9278,66.8996,66.8996,80980.0
2023-06-23 14:00:00,71.09,71.1,71.06,71.06,75833.0,66.8996,66.909,66.8714,66.8714,75833.0
2023-06-23 14:05:00,71.06,71.07,71.03,71.03,42882.0,66.8714,66.8808,66.8432,66.8432,42882.0
2023-06-23 14:10:00,71.03,71.04,71.0,71.03,170616.0,66.8432,66.8526,66.8149,66.8432,170616.0
2023-06-23 14:15:00,71.03,71.05,71.02,71.04,40757.0,66.8432,66.862,66.8337,66.8526,40757.0
2023-06-23 14:20:00,71.04,71.07,71.03,71.06,81761.0,66.8526,66.8808,66.8432,66.8714,81761.0
2023-06-23 14:25:00,71.06,71.07,71.01,71.03,70812.0,66.8714,66.8808,66.8243,66.8432,70812.0
2023-06-23 14:30:00,71.03,71.03,71.0,71.01,119385.0,66.8432,66.8432,66.8149,66.8243,119385.0
2023-06-23 14:35:00,71.01,71.02,70.97,70.98,99718.0,66.8243,66.8337,66.7867,66.7961,99718.0
2023-06-23 14:40:00,70.97,70.99,70.95,70.95,39361.0,66.7867,66.8055,66.7679,66.7679,39361.0
2023-06-23 14:45:00,70.95,70.96,70.9,70.92,243503.0,66.7679,66.7773,66.7208,66.7396,243503.0
2023-06-23 14:50:00,70.92,70.93,70.89,70.91,62906.0,66.7396,66.749,66.7114,66.7302,62906.0
2023-06-23 14:55:00,70.9,70.93,70.9,70.91,86895.0,66.7208,66.749,66.7208,66.7302,86895.0
2023-06-23 15:00:00,70.9,70.91,70.86,70.9,229487.0,66.7208,66.7302,66.6832,66.7208,229487.0
2023-06-23 15:05:00,70.89,70.94,70.88,70.94,133816.0,66.7114,66.7585,66.702,66.7585,133816.0
2023-06-23 15:10:00,70.94,70.97,70.93,70.96,268352.0,66.7585,66.7867,66.749,66.7773,268352.0
2023-06-23 15:15:00,70.96,70.99,70.94,70.98,161782.0,66.7773,66.8055,66.7585,66.7961,161782.0
2023-06-23 15:20:00,70.98,70.99,70.92,70.92,139522.0,66.7961,66.8055,66.7396,66.7396,139522.0
2023-06-23 15:25:00,70.93,70.94,70.9,70.93,290986.0,66.749,66.7585,66.7208,66.749,290986.0
2023-06-23 15:30:00,70.92,70.95,70.9,70.92,328527.0,66.7396,66.7679,66.7208,66.7396,328527.0
2023-06-23 15:35:00,70.92,70.95,70.91,70.93,343598.0,66.7396,66.7679,66.7302,66.749,343598.0
2023-06-23 15:40:00,70.93,70.94,70.89,70.94,404210.0,66.749,66.7585,66.7114,66.7585,404210.0
2023-06-23 15:45:00,70.93,70.94,70.91,70.93,289992.0,66.749,66.7585,66.7302,66.749,289992.0
2023-06-23 15:50:00,70.93,70.99,70.89,70.93,495330.0,66.749,66.8055,66.7114,66.749,495330.0
2023-06-23 15:55:00,70.94,71.01,70.93,70.98,1164384.0,66.7585,66.8243,66.749,66.7961,1164384.0
2023-06-26 09:30:00,71.05,71.06,71.0,71.04,116164.0,66.862,66.8714,66.8149,66.8526,116164.0
2023-06-26 09:35:00,71.04,71.11,71.04,71.11,185475.0,66.8526,66.9184,66.8526,66.9184,185475.0
2023-06-26 09:40:00,71.11,71.18,71.11,71.17,247651.0,66.9184,66.9843,66.9184,66.9749,247651.0
2023-06-26 09:45:00,71.17,71.2,71.12,71.13,174800.0,66.9749,67.0031,66.9278,66.9373,174800.0
2023-06-26 09:50:00,71.13,71.18,71.12,71.14,205455.0,66.9373,66.9843,66.9278,66.9467,205455.0
2023-06-26 09:55:00,71.15,71.16,71.11,71.15,190593.0,66.9561,66.9655,66.9184,66.9561,190593.0
2023-06-26 10:00:00,71.15,71.17,71.11,71.12,101326.0,66.9561,66.9749,66.9184,66.9278,101326.0
2023-06-26 10:05:00,71.12,71.16,71.11,71.11,82594.0,66.9278,66.9655,66.9184,66.9184,82594.0
2023-06-26 10:10:00,71.11,71.11,71.03,71.09,118475.0,66.9184,66.9184,66.8432,66.8996,118475.0
2023-06-26 10:15:00,71.09,71.15,71.08,71.1,95465.0,66.8996,66.9561,66.8902,66.909,95465.0
2023-06-26 10:20:00,71.1,71.1,71.07,71.09,165039.0,66.909,66.909,66.8808,66.8996,165039.0
2023-06-26 10:25:00,71.08,71.09,71.05,71.06,44992.0,66.8902,66.8996,66.862,66.8714,44992.0
2023-06-26 10:30:00,71.06,71.06,70.99,71.01,66955.0,66.8714,66.8714,66.8055,66.8243,66955.0
2023-06-26 10:35:00,71.01,71.03,71.0,71.01,54177.0,66.8243,66.8432,66.8149,66.8243,54177.0
2023-06-26 10:40:00,71.0,71.01,70.94,71.01,80466.0,66.8149,66.8243,66.7585,66.8243,80466.0
2023-06-26 10:45:00,71.0,71.04,70.98,71.02,60409.0,66.8149,66.8526,66.7961,66.8337,60409.0
2023-06-26 10:50:00,71.03,71.1,71.02,71.09,106982.0,66.8432,66.909,66.8337,66.8996,106982.0
2023-06-26 10:55:00,71.08,71.1,71.06,71.09,49484.0,66.8902,66.909,66.8714,66.8996,49484.0
2023-06-26 11:00:00,71.09,71.1,71.05,71.07,65789.0,66.8996,66.909,66.862,66.8808,65789.0
2023-06-26 11:05:00,71.06,71.09,71.04,71.07,84100.0,66.8714,66.8996,66.8526,66.8808,84100.0
2023-06-26 11:10:00,71.08,71.09,71.05,71.09,43222.0,66.8902,66.8996,66.862,66.8996,43222.0
2023-06-26 11:15:00,71.08,71.1,71.05,71.06,103505.0,66.8902,66.909,66.862,66.8714,103505.0
2023-06-26 11:20:00,71.06,71.07,71.03,71.04,177047.0,66.8714,66.8808,66.8432,66.8526,177047.0
2023-06-26 11:25:00,71.04,71.07,71.01,71.02,432085.0,66.8526,66.8808,66.8243,66.8337,432085.0
2023-06-26 11:30:00,71.02,71.08,71.02,71.05,188136.0,66.8337,66.8902,66.8337,66.862,188136.0
2023-06-26 11:35:00,71.05,71.09,71.05,71.06,107625.0,66.862,66.8996,66.862,66.8714,107625.0
2023-06-26 11:40:00,71.06,71.09,71.03,71.06,61714.0,66.8714,66.8996,66.8432,66.8714,61714.0
2023-06-26 11:45:00,71.06,71.11,71.05,71.1,65180.0,66.8714,66.9184,66.862,66.909,65180.0
2023-06-26 11:50:00,71.1,71.13,71.09,71.12,126874.0,66.909,66.9373,66.8996,66.9278,126874.0
2023-06-26 11:55:00,71.12,71.13,71.09,71.12,52563.0,66.9278,66.9373,66.8996,66.9278,52563.0
2023-06-26 12:00:00,71.12,71.13,71.08,71.09,48390.0,66.9278,66.9373,66.8902,66.8996,48390.0
2023-06-26 12:05:00,71.09,71.09,71.03,71.04,57794.0,66.8996,66.8996,66.8432,66.8526,57794.0
2023-06-26 12:10:00,71.04,71.06,71.01,71.06,56799.0,66.8526,66.8714,66.8243,66.8714,56799.0
2023-06-26 12:15:00,71.06,71.09,71.04,71.07,75767.0,66.8714,66.8996,66.8526,66.8808,75767.0
2023-06-26 12:20:00,71.07,71.09,71.06,71.09,34114.0,66.8808,66.8996,66.8714,66.8996,34114.0
2023-06-26 12:25:00,71.09,71.09,71.06,71.06,61379.0,66.8996,66.8996,66.8714,66.8714,61379.0
2023-06-26 12:30:00,71.06,71.06,71.02,71.04,46415.0,66.8714,66.8714,66.8337,66.8526,46415.0
2023-06-26 12:35:00,71.05,71.07,71.03,71.03,65207.0,66.862,66.8808,66.8432,66.8432,65207.0
2023-06-26 12:40:00,71.03,71.04,71.01,71.04,37202.0,66.8432,66.8526,66.8243,66.8526,37202.0
2023-06-26 12:45:00,71.04,71.07,71.03,71.05,130305.0,66.8526,66.8808,66.8432,66.862,130305.0
2023-06-26 12:50:00,71.05,71.09,71.04,71.08,90374.0,66.862,66.8996,66.8526,66.8902,90374.0
2023-06-26 12:55:00,71.08,71.12,71.08,71.11,100372.0,66.8902,66.9278,66.8902,66.9184,100372.0
2023-06-26 13:00:00,71.11,71.11,71.09,71.1,50521.0,66.9184,66.9184,66.8996,66.909,50521.0
2023-06-26 13:05:00,71.1,71.12,71.08,71.12,211992.0,66.909,66.9278,66.8902,66.9278,211992.0
2023-06-26 13:10:00,71.12,71.12,71.09,71.09,43934.0,66.9278,66.9278,66.8996,66.8996,43934.0
2023-06-26 13:15:00,71.09,71.13,71.09,71.12,61186.0,66.8996,66.9373,66.8996,66.9278,61186.0
2023-06-26 13:20:00,71.13,71.14,71.12,71.12,158746.0,66.9373,66.9467,66.9278,66.9278,158746.0
2023-06-26 13:25:00,71.12,71.16,71.1,71.15,89698.0,66.9278,66.9655,66.909,66.9561,89698.0
2023-06-26 13:30:00,71.15,71.15,71.11,71.12,32314.0,66.9561,66.9561,66.9184,66.9278,32314.0
2023-06-26 13:35:00,71.12,71.13,71.1,71.13,21758.0,66.9278,66.9373,66.909,66.9373,21758.0
2023-06-26 13:40:00,71.14,71.15,71.12,71.12,37460.0,66.9467,66.9561,66.9278,66.9278,37460.0
2023-06-26 13:45:00,71.12,71.15,71.12,71.13,26272.0,66.9278,66.9561,66.9278,66.9373,26272.0
2023-06-26 13:50:00,71.13,71.14,71.1,71.11,57042.0,66.9373,66.9467,66.909,66.9184,57042.0
2023-06-26 13:55:00,71.11,71.13,71.09,71.11,47983.0,66.9184,66.9373,66.8996,66.9184,47983.0
2023-06-26 14:00:00,71.11,71.13,71.09,71.12,102768.0,66.9184,66.9373,66.8996,66.9278,102768.0
2023-06-26 14:05:00,71.12,71.12,71.08,71.09,48196.0,66.9278,66.9278,66.8902,66.8996,48196.0
2023-06-26 14:10:00,71.09,71.12,71.09,71.09,93159.0,66.8996,66.9278,66.8996,66.8996,93159.0
2023-06-26 14:15:00,71.09,71.11,71.08,71.09,67677.0,66.8996,66.9184,66.8902,66.8996,67677.0
2023-06-26 14:20:00,71.08,71.1,71.07,71.09,47647.0,66.8902,66.909,66.8808,66.8996,47647.0
2023-06-26 14:25:00,71.09,71.12,71.08,71.11,65280.0,66.8996,66.9278,66.8902,66.9184,65280.0
2023-06-26 14:30:00,71.12,71.15,71.11,71.15,28560.0,66.9278,66.9561,66.9184,66.9561,28560.0
2023-06-26 14:35:00,71.16,71.19,71.14,71.19,161751.0,66.9655,66.9937,66.9467,66.9937,161751.0
2023-06-26 14:40:00,71.19,71.19,71.17,71.18,42602.0,66.9937,66.9937,66.9749,66.9843,42602.0
2023-06-26 14:45:00,71.18,71.18,71.16,71.17,42473.0,66.9843,66.9843,66.9655,66.9749,42473.0
2023-06-26 14:50:00,71.17,71.18,71.14,71.15,77686.0,66.9749,66.9843,66.9467,66.9561,77686.0
2023-06-26 14:55:00,71.15,71.16,71.14,71.16,80464.0,66.9561,66.9655,66.9467,66.9655,80464.0
2023-06-26 15:00:00,71.16,71.18,71.15,71.17,93088.0,66.9655,66.9843,66.9561,66.9749,93088.0
2023-06-26 15:05:00,71.17,71.19,71.15,71.17,48353.0,66.9749,66.9937,66.9561,66.9749,48353.0
2023-06-26 15:10:00,71.16,71.17,71.13,71.15,186251.0,66.9655,66.9749,66.9373,66.9561,186251.0
2023-06-26 15:15:00,71.15,71.15,71.13,71.14,55241.0,66.9561,66.9561,66.9373,66.9467,55241.0
2023-06-26 15:20:00,71.14,71.16,71.1,71.12,107653.0,66.9467,66.9655,66.909,66.9278,107653.0
2023-06-26 15:25:00,71.12,71.15,71.11,71.13,106346.0,66.9278,66.9561,66.9184,66.9373,106346.0
2023-06-26 15:30:00,71.13,71.15,71.11,71.14,100935.0,66.9373,66.9561,66.9184,66.9467,100935.0
2023-06-26 15:35:00,71.14,71.16,71.13,71.15,110778.0,66.9467,66.9655,66.9373,66.9561,110778.0
2023-06-26 15:40:00,71.15,71.15,71.11,71.12,412051.0,66.9561,66.9561,66.9184,66.9278,412051.0
2023-06-26 15:45:00,71.11,71.11,71.03,71.06,497332.0,66.9184,66.9184,66.8432,66.8714,497332.0
2023-06-26 15:50:00,71.06,71.07,71.03,71.06,411759.0,66.8714,66.8808,66.8432,66.8714,411759.0
2023-06-26 15:55:00,71.06,71.08,71.02,71.05,1689657.0,66.8714,66.8902,66.8337,66.862,1689657.0
2023-06-27 09:30:00,71.26,71.26,71.18,71.22,305434.0,67.0596,67.0596,66.9843,67.022,305434.0
2023-06-27 09:35:00,71.22,71.3,71.21,71.29,106486.0,67.022,67.0972,67.0125,67.0878,106486.0
2023-06-27 09:40:00,71.3,71.31,71.26,71.29,72612.0,67.0972,67.1066,67.0596,67.0878,72612.0
2023-06-27 09:45:00,71.29,71.3,71.16,71.2,136632.0,67.0878,67.0972,66.9655,67.0031,136632.0
2023-06-27 09:50:00,71.2,71.24,71.16,71.18,86087.0,67.0031,67.0408,66.9655,66.9843,86087.0
2023-06-27 09:55:00,71.17,71.22,71.15,71.22,65743.0,66.9749,67.022,66.9561,67.022,65743.0
2023-06-27 10:00:00,71.22,71.25,71.14,71.17,468280.0,67.022,67.0502,66.9467,66.9749,468280.0
2023-06-27 10:05:00,71.17,71.17,71.11,71.14,38866.0,66.9749,66.9749,66.9184,66.9467,38866.0
2023-06-27 10:10:00,71.14,71.14,71.05,71.09,57169.0,66.9467,66.9467,66.862,66.8996,57169.0
2023-06-27 10:15:00,71.09,71.21,71.08,71.2,98782.0,66.8996,67.0125,66.8902,67.0031,98782.0
2023-06-27 10:20:00,71.2,71.25,71.19,71.23,125741.0,67.0031,67.0502,66.9937,67.0314,125741.0
2023-06-27 10:25:00,71.23,71.28,71.21,71.23,31346.0,67.0314,67.0784,67.0125,67.0314,31346.0
2023-06-27 10:30:00,71.25,71.32,71.24,71.28,82666.0,67.0502,67.1161,67.0408,67.0784,82666.0
2023-06-27 10:35:00,71.29,71.29,71.25,71.29,37406.0,67.0878,67.0878,67.0502,67.0878,37406.0
2023-06-27 10:40:00,71.29,71.29,71.24,71.26,74988.0,67.0878,67.0878,67.0408,67.0596,74988.0
2023-06-27 10:45:00,71.27,71.33,71.26,71.33,162349.0,67.069,67.1255,67.0596,67.1255,162349.0
2023-06-27 10:50:00,71.33,71.37,71.32,71.34,135049.0,67.1255,67.1631,67.1161,67.1349,135049.0
2023-06-27 10:55:00,71.34,71.34,71.3,71.32,82957.0,67.1349,67.1349,67.0972,67.1161,82957.0
2023-06-27 11:00:00,71.33,71.34,71.26,71.27,198624.0,67.1255,67.1349,67.0596,67.069,198624.0
2023-06-27 11:05:00,71.27,71.29,71.25,71.27,127453.0,67.069,67.0878,67.0502,67.069,127453.0
2023-06-27 11:10:00,71.26,71.3,71.24,71.29,88202.0,67.0596,67.0972,67.0408,67.0878,88202.0
2023-06-27 11:15:00,71.29,71.31,71.28,71.3,107445.0,67.0878,67.1066,67.0784,67.0972,107445.0
2023-06-27 11:20:00,71.3,71.35,71.29,71.34,80112.0,67.0972,67.1443,67.0878,67.1349,80112.0
2023-06-27 11:25:00,71.34,71.39,71.33,71.37,148477.0,67.1349,67.1819,67.1255,67.1631,148477.0
2023-06-27 11:30:00,71.38,71.4,71.36,71.39,329379.0,67.1725,67.1913,67.1537,67.1819,329379.0
2023-06-27 11:35:00,71.38,71.45,71.38,71.44,126792.0,67.1725,67.2384,67.1725,67.229,126792.0
2023-06-27 11:40:00,71.44,71.45,71.41,71.43,188253.0,67.229,67.2384,67.2008,67.2196,188253.0
2023-06-27 11:45:00,71.43,71.45,71.4,71.42,83990.0,67.2196,67.2384,67.1913,67.2102,83990.0
2023-06-27 11:50:00,71.42,71.43,71.41,71.42,28160.0,67.2102,67.2196,67.2008,67.2102,28160.0
2023-06-27 11:55:00,71.42,71.44,71.4,71.41,87224.0,67.2102,67.229,67.1913,67.2008,87224.0
2023-06-27 12:00:00,71.4,71.45,71.4,71.42,37302.0,67.1913,67.2384,67.1913,67.2102,37302.0
2023-06-27 12:05:00,71.43,71.44,71.41,71.42,61220.0,67.2196,67.229,67.2008,67.2102,61220.0
2023-06-27 12:10:00,71.41,71.44,71.39,71.42,109229.0,67.2008,67.229,67.1819,67.2102,109229.0
2023-06-27 12:15:00,71.42,71.44,71.38,71.39,37263.0,67.2102,67.229,67.1725,67.1819,37263.0
2023-06-27 12:20:00,71.39,71.43,71.39,71.42,74917.0,67.1819,67.2196,67.1819,67.2102,74917.0
2023-06-27 12:25:00,71.42,71.45,71.41,71.45,93611.0,67.2102,67.2384,67.2008,67.2384,93611.0
2023-06-27 12:30:00,71.45,71.46,71.43,71.45,56352.0,67.2384,67.2478,67.2196,67.2384,56352.0
2023-06-27 12:35:00,71.45,71.48,71.44,71.48,51577.0,67.2384,67.2666,67.229,67.2666,51577.0
2023-06-27 12:40:00,71.48,71.48,71.47,71.48,17594.0,67.2666,67.2666,67.2572,67.2666,17594.0
2023-06-27 12:45:00,71.48,71.49,71.47,71.49,20197.0,67.2666,67.276,67.2572,67.276,20197.0
2023-06-27 12:50:00,71.48,71.52,71.47,71.5,104123.0,67.2666,67.3043,67.2572,67.2854,104123.0
2023-06-27 12:55:00,71.5,71.5,71.47,71.49,96080.0,67.2854,67.2854,67.2572,67.276,96080.0
2023-06-27 13:00:00,71.49,71.51,71.47,71.49,102577.0,67.276,67.2949,67.2572,67.276,102577.0
2023-06-27 13:05:00,71.5,71.5,71.45,71.46,65766.0,67.2854,67.2854,67.2384,67.2478,65766.0
2023-06-27 13:10:00,71.46,71.51,71.45,71.51,148019.0,67.2478,67.2949,67.2384,67.2949,148019.0
2023-06-27 13:15:00,71.51,71.54,71.5,71.54,106534.0,67.2949,67.3231,67.2854,67.3231,106534.0
2023-06-27 13:20:00,71.54,71.58,71.54,71.58,98612.0,67.3231,67.3607,67.3231,67.3607,98612.0
2023-06-27 13:25:00,71.57,71.59,71.56,71.57,20198.0,67.3513,67.3701,67.3419,67.3513,20198.0
2023-06-27 13:30:00,71.58,71.61,71.57,71.59,30721.0,67.3607,67.389,67.3513,67.3701,30721.0
2023-06-27 13:35:00,71.59,71.6,71.57,71.59,29188.0,67.3701,67.3796,67.3513,67.3701,29188.0
2023-06-27 13:40:00,71.59,71.62,71.59,71.6,43134.0,67.3701,67.3984,67.3701,67.3796,43134.0
2023-06-27 13:45:00,71.59,71.62,71.59,71.61,22399.0,67.3701,67.3984,67.3701,67.389,22399.0
2023-06-27 13:50:00,71.62,71.64,71.61,71.63,33092.0,67.3984,67.4172,67.389,67.4078,33092.0
2023-06-27 13:55:00,71.62,71.64,71.6,71.64,34607.0,67.3984,67.4172,67.3796,67.4172,34607.0
2023-06-27 14:00:00,71.64,71.65,71.61,71.63,26206.0,67.4172,67.4266,67.389,67.4078,26206.0
2023-06-27 14:05:00,71.63,71.65,71.61,71.63,64906.0,67.4078,67.4266,67.389,67.4078,64906.0
2023-06-27 14:10:00,71.63,71.65,71.62,71.64,21144.0,67.4078,67.4266,67.3984,67.4172,21144.0
2023-06-27 14:15:00,71.65,71.65,71.62,71.63,29507.0,67.4266,67.4266,67.3984,67.4078,29507.0
2023-06-27 14:20:00,71.63,71.64,71.61,71.63,23302.0,67.4078,67.4172,67.389,67.4078,23302.0
2023-06-27 14:25:00,71.63,71.64,71.61,71.63,30254.0,67.4078,67.4172,67.389,67.4078,30254.0
2023-06-27 14:30:00,71.64,71.65,71.63,71.65,37761.0,67.4172,67.4266,67.4078,67.4266,37761.0
2023-06-27 14:35:00,71.65,71.66,71.63,71.64,20747.0,67.4266,67.436,67.4078,67.4172,20747.0
2023-06-27 14:40:00,71.64,71.64,71.61,71.63,36502.0,67.4172,67.4172,67.389,67.4078,36502.0
2023-06-27 14:45:00,71.62,71.66,71.61,71.65,47829.0,67.3984,67.436,67.389,67.4266,47829.0
2023-06-27 14:50:00,71.65,71.72,71.65,71.72,89157.0,67.4266,67.4925,67.4266,67.4925,89157.0
2023-06-27 14:55:00,71.72,71.72,71.67,71.67,73724.0,67.4925,67.4925,67.4454,67.4454,73724.0
2023-06-27 15:00:00,71.67,71.71,71.67,71.68,51408.0,67.4454,67.4831,67.4454,67.4548,51408.0
2023-06-27 15:05:00,71.68,71.71,71.68,71.7,72158.0,67.4548,67.4831,67.4548,67.4737,72158.0
2023-06-27 15:10:00,71.7,71.7,71.66,71.7,74644.0,67.4737,67.4737,67.436,67.4737,74644.0
2023-06-27 15:15:00,71.7,71.7,71.64,71.65,55715.0,67.4737,67.4737,67.4172,67.4266,55715.0
2023-06-27 15:20:00,71.66,71.67,71.65,71.66,51320.0,67.436,67.4454,67.4266,67.436,51320.0
2023-06-27 15:25:00,71.67,71.71,71.66,71.69,97117.0,67.4454,67.4831,67.436,67.4642,97117.0
2023-06-27 15:30:00,71.69,71.71,71.66,71.67,77464.0,67.4642,67.4831,67.436,67.4454,77464.0
2023-06-27 15:35:00,71.67,71.67,71.65,71.66,48533.0,67.4454,67.4454,67.4266,67.436,48533.0
2023-06-27 15:40:00,71.67,71.69,71.66,71.69,92795.0,67.4454,67.4642,67.436,67.4642,92795.0
2023-06-27 15:45:00,71.69,71.71,71.68,71.7,113092.0,67.4642,67.4831,67.4548,67.4737,113092.0
2023-06-27 15:50:00,71.69,71.69,71.66,71.67,300635.0,67.4642,67.4642,67.436,67.4454,300635.0
2023-06-27 15:55:00,71.67,71.7,71.64,71.68,715661.0,67.4454,67.4737,67.4172,67.4548,715661.0
2023-06-28 09:30:00,71.65,71.73,71.6,71.7,198136.0,67.4266,67.5019,67.3796,67.4737,198136.0
2023-06-28 09:35:00,71.69,71.72,71.67,71.7,93154.0,67.4642,67.4925,67.4454,67.4737,93154.0
2023-06-28 09:40:00,71.69,71.7,71.64,71.65,245366.0,67.4642,67.4737,67.4172,67.4266,245366.0
2023-06-28 09:45:00,71.65,71.69,71.56,71.61,153872.0,67.4266,67.4642,67.3419,67.389,153872.0
2023-06-28 09:50:00,71.6,71.69,71.57,71.68,100338.0,67.3796,67.4642,67.3513,67.4548,100338.0
2023-06-28 09:55:00,71.67,71.72,71.65,71.68,75078.0,67.4454,67.4925,67.4266,67.4548,75078.0
2023-06-28 10:00:00,71.68,71.69,71.65,71.68,47729.0,67.4548,67.4642,67.4266,67.4548,47729.0
2023-06-28 10:05:00,71.68,71.73,71.66,71.69,82697.0,67.4548,67.5019,67.436,67.4642,82697.0
2023-06-28 10:10:00,71.68,71.69,71.62,71.67,103461.0,67.4548,67.4642,67.3984,67.4454,103461.0
2023-06-28 10:15:00,71.67,71.76,71.66,71.75,54616.0,67.4454,67.5301,67.436,67.5207,54616.0
2023-06-28 10:20:00,71.75,71.77,71.72,71.73,211274.0,67.5207,67.5395,67.4925,67.5019,211274.0
2023-06-28 10:25:00,71.74,71.75,71.69,71.69,103728.0,67.5113,67.5207,67.4642,67.4642,103728.0
2023-06-28 10:30:00,71.68,71.7,71.67,71.67,95745.0,67.4548,67.4737,67.4454,67.4454,95745.0
2023-06-28 10:35:00,71.68,71.73,71.68,71.71,105171.0,67.4548,67.5019,67.4548,67.4831,105171.0
2023-06-28 10:40:00,71.71,71.72,71.68,71.68,79340.0,67.4831,67.4925,67.4548,67.4548,79340.0
2023-06-28 10:45:00,71.68,71.68,71.62,71.64,51962.0,67.4548,67.4548,67.3984,67.4172,51962.0
2023-06-28 10:50:00,71.64,71.64,71.56,71.59,175185.0,67.4172,67.4172,67.3419,67.3701,175185.0
2023-06-28 10:55:00,71.58,71.58,71.51,71.54,76996.0,67.3607,67.3607,67.2949,67.3231,76996.0
2023-06-28 11:00:00,71.55,71.6,71.54,71.6,36659.0,67.3325,67.3796,67.3231,67.3796,36659.0
2023-06-28 11:05:00,71.61,71.65,71.6,71.62,28472.0,67.389,67.4266,67.3796,67.3984,28472.0
2023-06-28 11:10:00,71.63,71.65,71.61,71.64,190605.0,67.4078,67.4266,67.389,67.4172,190605.0
2023-06-28 11:15:00,71.63,71.7,71.62,71.7,103083.0,67.4078,67.4737,67.3984,67.4737,103083.0
2023-06-28 11:20:00,71.69,71.73,71.67,71.67,82928.0,67.4642,67.5019,67.4454,67.4454,82928.0
2023-06-28 11:25:00,71.67,71.72,71.65,71.7,111214.0,67.4454,67.4925,67.4266,67.4737,111214.0
2023-06-28 11:30:00,71.71,71.73,71.69,71.7,107904.0,67.4831,67.5019,67.4642,67.4737,107904.0
2023-06-28 11:35:00,71.71,71.76,71.7,71.75,101794.0,67.4831,67.5301,67.4737,67.5207,101794.0
2023-06-28 11:40:00,71.75,71.76,71.73,71.75,70101.0,67.5207,67.5301,67.5019,67.5207,70101.0
2023-06-28 11:45:00,71.75,71.76,71.72,71.72,61182.0,67.5207,67.5301,67.4925,67.4925,61182.0
2023-06-28 11:50:00,71.73,71.74,71.7,71.72,69716.0,67.5019,67.5113,67.4737,67.4925,69716.0
2023-06-28 11:55:00,71.71,71.74,71.69,71.73,44530.0,67.4831,67.5113,67.4642,67.5019,44530.0
2023-06-28 12:00:00,71.73,71.73,71.71,71.73,49872.0,67.5019,67.5019,67.4831,67.5019,49872.0
2023-06-28 12:05:00,71.73,71.77,71.72,71.77,27621.0,67.5019,67.5395,67.4925,67.5395,27621.0
2023-06-28 12:10:00,71.77,71.83,71.77,71.82,198447.0,67.5395,67.596,67.5395,67.5866,198447.0
2023-06-28 12:15:00,71.82,71.86,71.81,71.85,45030.0,67.5866,67.6242,67.5772,67.6148,45030.0
2023-06-28 12:20:00,71.85,71.87,71.82,71.86,39389.0,67.6148,67.6336,67.5866,67.6242,39389.0
2023-06-28 12:25:00,71.85,71.86,71.8,71.82,63658.0,67.6148,67.6242,67.5678,67.5866,63658.0
2023-06-28 12:30:00,71.82,71.83,71.78,71.8,64120.0,67.5866,67.596,67.5489,67.5678,64120.0
2023-06-28 12:35:00,71.8,71.81,71.78,71.79,68032.0,67.5678,67.5772,67.5489,67.5584,68032.0
2023-06-28 12:40:00,71.79,71.8,71.72,71.73,208465.0,67.5584,67.5678,67.4925,67.5019,208465.0
2023-06-28 12:45:00,71.73,71.76,71.7,71.72,196296.0,67.5019,67.5301,67.4737,67.4925,196296.0
2023-06-28 12:50:00,71.72,71.73,71.64,71.67,192248.0,67.4925,67.5019,67.4172,67.4454,192248.0
2023-06-28 12:55:00,71.66,71.7,71.64,71.69,64403.0,67.436,67.4737,67.4172,67.4642,64403.0
2023-06-28 13:00:00,71.68,71.72,71.65,71.7,158896.0,67.4548,67.4925,67.4266,67.4737,158896.0
2023-06-28 13:05:00,71.71,71.74,71.7,71.72,31727.0,67.4831,67.5113,67.4737,67.4925,31727.0
2023-06-28 13:10:00,71.71,71.74,71.68,71.73,84274.0,67.4831,67.5113,67.4548,67.5019,84274.0
2023-06-28 13:15:00,71.73,71.74,71.72,71.74,48891.0,67.5019,67.5113,67.4925,67.5113,48891.0
2023-06-28 13:20:00,71.74,71.77,71.73,71.77,86069.0,67.5113,67.5395,67.5019,67.5395,86069.0
2023-06-28 13:25:00,71.77,71.8,71.76,71.79,47930.0,67.5395,67.5678,67.5301,67.5584,47930.0
2023-06-28 13:30:00,71.8,71.81,71.74,71.75,207415.0,67.5678,67.5772,67.5113,67.5207,207415.0
2023-06-28 13:35:00,71.75,71.76,71.74,71.75,42612.0,67.5207,67.5301,67.5113,67.5207,42612.0
2023-06-28 13:40:00,71.75,71.76,71.72,71.74,12306.0,67.5207,67.5301,67.4925,67.5113,12306.0
2023-06-28 13:45:00,71.75,71.76,71.72,71.73,33640.0,67.5207,67.5301,67.4925,67.5019,33640.0
2023-06-28 13:50:00,71.73,71.75,71.7,71.75,22913.0,67.5019,67.5207,67.4737,67.5207,22913.0
2023-06-28 13:55:00,71.75,71.76,71.71,71.74,59768.0,67.5207,67.5301,67.4831,67.5113,59768.0
2023-06-28 14:00:00,71.74,71.79,71.73,71.78,37192.0,67.5113,67.5584,67.5019,67.5489,37192.0
2023-06-28 14:05:00,71.79,71.8,71.78,71.79,46837.0,67.5584,67.5678,67.5489,67.5584,46837.0
2023-06-28 14:10:00,71.79,71.82,71.79,71.8,119353.0,67.5584,67.5866,67.5584,67.5678,119353.0
2023-06-28 14:15:00,71.8,71.82,71.79,71.81,37097.0,67.5678,67.5866,67.5584,67.5772,37097.0
2023-06-28 14:20:00,71.81,71.82,71.8,71.81,28324.0,67.5772,67.5866,67.5678,67.5772,28324.0
2023-06-28 14:25:00,71.81,71.83,71.8,71.81,24716.0,67.5772,67.596,67.5678,67.5772,24716.0
2023-06-28 14:30:00,71.81,71.82,71.79,71.81,33497.0,67.5772,67.5866,67.5584,67.5772,33497.0
2023-06-28 14:35:00,71.81,71.82,71.77,71.78,30068.0,67.5772,67.5866,67.5395,67.5489,30068.0
2023-06-28 14:40:00,71.78,71.81,71.77,71.8,39666.0,67.5489,67.5772,67.5395,67.5678,39666.0
2023-06-28 14:45:00,71.8,71.81,71.78,71.8,55490.0,67.5678,67.5772,67.5489,67.5678,55490.0
2023-06-28 14:50:00,71.79,71.8,71.78,71.79,31399.0,67.5584,67.5678,67.5489,67.5584,31399.0
2023-06-28 14:55:00,71.79,71.8,71.77,71.78,32879.0,67.5584,67.5678,67.5395,67.5489,32879.0
2023-06-28 15:00:00,71.78,71.8,71.72,71.73,69752.0,67.5489,67.5678,67.4925,67.5019,69752.0
2023-06-28 15:05:00,71.73,71.74,71.69,71.73,57658.0,67.5019,67.5113,67.4642,67.5019,57658.0
2023-06-28 15:10:00,71.73,71.75,71.71,71.74,56774.0,67.5019,67.5207,67.4831,67.5113,56774.0
2023-06-28 15:15:00,71.74,71.76,71.72,71.75,134059.0,67.5113,67.5301,67.4925,67.5207,134059.0
2023-06-28 15:20:00,71.75,71.76,71.74,71.76,42097.0,67.5207,67.5301,67.5113,67.5301,42097.0
2023-06-28 15:25:00,71.76,71.77,71.72,71.73,98297.0,67.5301,67.5395,67.4925,67.5019,98297.0
2023-06-28 15:30:00,71.73,71.76,71.72,71.73,65985.0,67.5019,67.5301,67.4925,67.5019,65985.0
2023-06-28 15:35:00,71.73,71.73,71.71,71.73,98748.0,67.5019,67.5019,67.4831,67.5019,98748.0
2023-06-28 15:40:00,71.73,71.73,71.7,71.7,79371.0,67.5019,67.5019,67.4737,67.4737,79371.0
2023-06-28 15:45:00,71.7,71.73,71.7,71.72,100095.0,67.4737,67.5019,67.4737,67.4925,100095.0
2023-06-28 15:50:00,71.71,71.75,71.7,71.73,189665.0,67.4831,67.5207,67.4737,67.5019,189665.0
2023-06-28 15:55:00,71.72,71.74,71.68,71.74,365693.0,67.4925,67.5113,67.4548,67.5113,365693.0
2023-06-29 09:30:00,71.39,71.44,71.35,71.44,154630.0,67.1819,67.229,67.1443,67.229,154630.0
2023-06-29 09:35:00,71.45,71.5,71.42,71.49,70089.0,67.2384,67.2854,67.2102,67.276,70089.0
2023-06-29 09:40:00,71.48,71.5,71.41,71.42,55973.0,67.2666,67.2854,67.2008,67.2102,55973.0
2023-06-29 09:45:00,71.43,71.48,71.42,71.46,119005.0,67.2196,67.2666,67.2102,67.2478,119005.0
2023-06-29 09:50:00,71.47,71.48,71.43,71.46,109042.0,67.2572,67.2666,67.2196,67.2478,109042.0
2023-06-29 09:55:00,71.46,71.5,71.43,71.47,180778.0,67.2478,67.2854,67.2196,67.2572,180778.0
2023-06-29 10:00:00,71.48,71.52,71.47,71.48,64106.0,67.2666,67.3043,67.2572,67.2666,64106.0
2023-06-29 10:05:00,71.49,71.53,71.39,71.45,78957.0,67.276,67.3137,67.1819,67.2384,78957.0
2023-06-29 10:10:00,71.44,71.53,71.42,71.53,57765.0,67.229,67.3137,67.2102,67.3137,57765.0
2023-06-29 10:15:00,71.55,71.59,71.54,71.55,53988.0,67.3325,67.3701,67.3231,67.3325,53988.0
2023-06-29 10:20:00,71.55,71.61,71.55,71.56,51309.0,67.3325,67.389,67.3325,67.3419,51309.0
2023-06-29 10:25:00,71.56,71.62,71.56,71.58,58627.0,67.3419,67.3984,67.3419,67.3607,58627.0
2023-06-29 10:30:00,71.58,71.58,71.52,71.56,59729.0,67.3607,67.3607,67.3043,67.3419,59729.0
2023-06-29 10:35:00,71.55,71.57,71.52,71.56,73419.0,67.3325,67.3513,67.3043,67.3419,73419.0
2023-06-29 10:40:00,71.55,71.58,71.54,71.56,72732.0,67.3325,67.3607,67.3231,67.3419,72732.0
2023-06-29 10:45:00,71.55,71.55,71.48,71.53,71251.0,67.3325,67.3325,67.2666,67.3137,71251.0
2023-06-29 10:50:00,71.53,71.56,71.49,71.51,64551.0,67.3137,67.3419,67.276,67.2949,64551.0
2023-06-29 10:55:00,71.52,71.55,71.5,71.54,58482.0,67.3043,67.3325,67.2854,67.3231,58482.0
2023-06-29 11:00:00,71.53,71.56,71.49,71.56,25731.0,67.3137,67.3419,67.276,67.3419,25731.0
2023-06-29 11:05:00,71.55,71.58,71.55,71.57,20550.0,67.3325,67.3607,67.3325,67.3513,20550.0
2023-06-29 11:10:00,71.56,71.58,71.54,71.55,67929.0,67.3419,67.3607,67.3231,67.3325,67929.0
2023-06-29 11:15:00,71.56,71.57,71.52,71.55,145039.0,67.3419,67.3513,67.3043,67.3325,145039.0
2023-06-29 11:20:00,71.55,71.57,71.53,71.55,51796.0,67.3325,67.3513,67.3137,67.3325,51796.0
2023-06-29 11:25:00,71.55,71.56,71.53,71.56,134662.0,67.3325,67.3419,67.3137,67.3419,134662.0
2023-06-29 11:30:00,71.55,71.57,71.51,71.52,137719.0,67.3325,67.3513,67.2949,67.3043,137719.0
2023-06-29 11:35:00,71.52,71.55,71.5,71.55,38207.0,67.3043,67.3325,67.2854,67.3325,38207.0
2023-06-29 11:40:00,71.55,71.58,71.53,71.55,47650.0,67.3325,67.3607,67.3137,67.3325,47650.0
2023-06-29 11:45:00,71.55,71.56,71.54,71.56,35898.0,67.3325,67.3419,67.3231,67.3419,35898.0
2023-06-29 11:50:00,71.56,71.6,71.56,71.6,28544.0,67.3419,67.3796,67.3419,67.3796,28544.0
2023-06-29 11:55:00,71.59,71.61,71.55,71.57,37480.0,67.3701,67.389,67.3325,67.3513,37480.0
2023-06-29 12:00:00,71.57,71.58,71.55,71.58,62428.0,67.3513,67.3607,67.3325,67.3607,62428.0
2023-06-29 12:05:00,71.58,71.59,71.55,71.59,38017.0,67.3607,67.3701,67.3325,67.3701,38017.0
2023-06-29 12:10:00,71.59,71.59,71.54,71.56,23865.0,67.3701,67.3701,67.3231,67.3419,23865.0
2023-06-29 12:15:00,71.55,71.57,71.54,71.57,30405.0,67.3325,67.3513,67.3231,67.3513,30405.0
2023-06-29 12:20:00,71.58,71.61,71.57,71.59,24431.0,67.3607,67.389,67.3513,67.3701,24431.0
2023-06-29 12:25:00,71.59,71.62,71.58,71.61,39758.0,67.3701,67.3984,67.3607,67.389,39758.0
2023-06-29 12:30:00,71.62,71.62,71.6,71.62,53075.0,67.3984,67.3984,67.3796,67.3984,53075.0
2023-06-29 12:35:00,71.62,71.62,71.59,71.61,9222.0,67.3984,67.3984,67.3701,67.389,9222.0
2023-06-29 12:40:00,71.6,71.61,71.59,71.59,6350.0,67.3796,67.389,67.3701,67.3701,6350.0
2023-06-29 12:45:00,71.59,71.61,71.58,71.59,70007.0,67.3701,67.389,67.3607,67.3701,70007.0
2023-06-29 12:50:00,71.59,71.6,71.59,71.59,254295.0,67.3701,67.3796,67.3701,67.3701,254295.0
2023-06-29 12:55:00,71.59,71.6,71.53,71.56,65673.0,67.3701,67.3796,67.3137,67.3419,65673.0
2023-06-29 13:00:00,71.55,71.56,71.54,71.55,30299.0,67.3325,67.3419,67.3231,67.3325,30299.0
2023-06-29 13:05:00,71.54,71.55,71.5,71.55,137543.0,67.3231,67.3325,67.2854,67.3325,137543.0
2023-06-29 13:10:00,71.55,71.55,71.51,71.53,140943.0,67.3325,67.3325,67.2949,67.3137,140943.0
2023-06-29 13:15:00,71.53,71.56,71.52,71.53,41851.0,67.3137,67.3419,67.3043,67.3137,41851.0
2023-06-29 13:20:00,71.54,71.56,71.53,71.55,10799.0,67.3231,67.3419,67.3137,67.3325,10799.0
2023-06-29 13:25:00,71.54,71.57,71.53,71.56,36762.0,67.3231,67.3513,67.3137,67.3419,36762.0
2023-06-29 13:30:00,71.56,71.57,71.54,71.56,34785.0,67.3419,67.3513,67.3231,67.3419,34785.0
2023-06-29 13:35:00,71.55,71.56,71.53,71.55,31220.0,67.3325,67.3419,67.3137,67.3325,31220.0
2023-06-29 13:40:00,71.55,71.56,71.51,71.52,35387.0,67.3325,67.3419,67.2949,67.3043,35387.0
2023-06-29 13:45:00,71.52,71.54,71.51,71.54,22779.0,67.3043,67.3231,67.2949,67.3231,22779.0
2023-06-29 13:50:00,71.53,71.55,71.52,71.54,21007.0,67.3137,67.3325,67.3043,67.3231,21007.0
2023-06-29 13:55:00,71.55,71.56,71.49,71.51,91322.0,67.3325,67.3419,67.276,67.2949,91322.0
2023-06-29 14:00:00,71.51,71.51,71.46,71.48,122582.0,67.2949,67.2949,67.2478,67.2666,122582.0
2023-06-29 14:05:00,71.47,71.48,71.45,71.46,242539.0,67.2572,67.2666,67.2384,67.2478,242539.0
2023-06-29 14:10:00,71.45,71.48,71.45,71.48,41321.0,67.2384,67.2666,67.2384,67.2666,41321.0
2023-06-29 14:15:00,71.49,71.51,71.48,71.5,60843.0,67.276,67.2949,67.2666,67.2854,60843.0
2023-06-29 14:20:00,71.5,71.55,71.49,71.54,58464.0,67.2854,67.3325,67.276,67.3231,58464.0
2023-06-29 14:25:00,71.53,71.54,71.52,71.53,18240.0,67.3137,67.3231,67.3043,67.3137,18240.0
2023-06-29 14:30:00,71.53,71.55,71.52,71.54,24816.0,67.3137,67.3325,67.3043,67.3231,24816.0
2023-06-29 14:35:00,71.54,71.55,71.53,71.54,15940.0,67.3231,67.3325,67.3137,67.3231,15940.0
2023-06-29 14:40:00,71.53,71.53,71.5,71.53,37175.0,67.3137,67.3137,67.2854,67.3137,37175.0
2023-06-29 14:45:00,71.53,71.55,71.52,71.53,36549.0,67.3137,67.3325,67.3043,67.3137,36549.0
2023-06-29 14:50:00,71.53,71.54,71.5,71.51,81304.0,67.3137,67.3231,67.2854,67.2949,81304.0
2023-06-29 14:55:00,71.52,71.55,71.51,71.54,51159.0,67.3043,67.3325,67.2949,67.3231,51159.0
2023-06-29 15:00:00,71.55,71.57,71.53,71.56,79867.0,67.3325,67.3513,67.3137,67.3419,79867.0
2023-06-29 15:05:00,71.56,71.57,71.55,71.56,24144.0,67.3419,67.3513,67.3325,67.3419,24144.0
2023-06-29 15:10:00,71.55,71.57,71.54,71.56,87545.0,67.3325,67.3513,67.3231,67.3419,87545.0
2023-06-29 15:15:00,71.56,71.58,71.54,71.56,42663.0,67.3419,67.3607,67.3231,67.3419,42663.0
2023-06-29 15:20:00,71.55,71.57,71.53,71.55,67698.0,67.3325,67.3513,67.3137,67.3325,67698.0
2023-06-29 15:25:00,71.55,71.59,71.54,71.58,57340.0,67.3325,67.3701,67.3231,67.3607,57340.0
2023-06-29 15:30:00,71.58,71.6,71.57,71.59,93940.0,67.3607,67.3796,67.3513,67.3701,93940.0
2023-06-29 15:35:00,71.59,71.59,71.55,71.56,101601.0,67.3701,67.3701,67.3325,67.3419,101601.0
2023-06-29 15:40:00,71.56,71.56,71.52,71.52,372789.0,67.3419,67.3419,67.3043,67.3043,372789.0
2023-06-29 15:45:00,71.53,71.57,71.52,71.56,201905.0,67.3137,67.3513,67.3043,67.3419,201905.0
2023-06-29 15:50:00,71.55,71.59,71.55,71.57,186122.0,67.3325,67.3701,67.3325,67.3513,186122.0
2023-06-29 15:55:00,71.56,71.62,71.55,71.61,457803.0,67.3419,67.3984,67.3325,67.389,457803.0
2023-06-30 09:30:00,72.29,72.31,72.24,72.25,236185.0,68.0289,68.0477,67.9818,67.9912,236185.0
2023-06-30 09:35:00,72.25,72.26,72.21,72.24,56607.0,67.9912,68.0006,67.9536,67.9818,56607.0
2023-06-30 09:40:00,72.25,72.37,72.24,72.36,150343.0,67.9912,68.1042,67.9818,68.0948,150343.0
2023-06-30 09:45:00,72.37,72.39,72.32,72.38,135279.0,68.1042,68.123,68.0571,68.1136,135279.0
2023-06-30 09:50:00,72.39,72.41,72.37,72.39,194376.0,68.123,68.1418,68.1042,68.123,194376.0
2023-06-30 09:55:00,72.39,72.42,72.37,72.37,180657.0,68.123,68.1512,68.1042,68.1042,180657.0
2023-06-30 10:00:00,72.37,72.47,72.37,72.44,301939.0,68.1042,68.1983,68.1042,68.17,301939.0
2023-06-30 10:05:00,72.45,72.5,72.43,72.48,274417.0,68.1795,68.2265,68.1606,68.2077,274417.0
2023-06-30 10:10:00,72.48,72.55,72.48,72.54,226981.0,68.2077,68.2736,68.2077,68.2641,226981.0
2023-06-30 10:15:00,72.54,72.54,72.51,72.53,354824.0,68.2641,68.2641,68.2359,68.2547,354824.0
2023-06-30 10:20:00,72.54,72.55,72.51,72.52,177089.0,68.2641,68.2736,68.2359,68.2453,177089.0
2023-06-30 10:25:00,72.52,72.54,72.48,72.49,113076.0,68.2453,68.2641,68.2077,68.2171,113076.0
2023-06-30 10:30:00,72.5,72.52,72.48,72.5,167942.0,68.2265,68.2453,68.2077,68.2265,167942.0
2023-06-30 10:35:00,72.5,72.5,72.33,72.4,1336645.0,68.2265,68.2265,68.0665,68.1324,1336645.0
2023-06-30 10:40:00,72.41,72.46,72.4,72.46,351143.0,68.1418,68.1889,68.1324,68.1889,351143.0
2023-06-30 10:45:00,72.46,72.49,72.41,72.41,88280.0,68.1889,68.2171,68.1418,68.1418,88280.0
2023-06-30 10:50:00,72.4,72.44,72.38,72.42,145442.0,68.1324,68.17,68.1136,68.1512,145442.0
2023-06-30 10:55:00,72.42,72.44,72.35,72.41,194265.0,68.1512,68.17,68.0853,68.1418,194265.0
2023-06-30 11:00:00,72.41,72.42,72.35,72.37,116067.0,68.1418,68.1512,68.0853,68.1042,116067.0
2023-06-30 11:05:00,72.37,72.44,72.37,72.43,34013.0,68.1042,68.17,68.1042,68.1606,34013.0
2023-06-30 11:10:00,72.44,72.45,72.41,72.43,88171.0,68.17,68.1795,68.1418,68.1606,88171.0
2023-06-30 11:15:00,72.44,72.48,72.44,72.46,97303.0,68.17,68.2077,68.17,68.1889,97303.0
2023-06-30 11:20:00,72.46,72.46,72.43,72.44,146860.0,68.1889,68.1889,68.1606,68.17,146860.0
2023-06-30 11:25:00,72.43,72.43,72.34,72.37,228291.0,68.1606,68.1606,68.0759,68.1042,228291.0
2023-06-30 11:30:00,72.37,72.4,72.3,72.36,379732.0,68.1042,68.1324,68.0383,68.0948,379732.0
2023-06-30 11:35:00,72.36,72.42,72.36,72.38,162735.0,68.0948,68.1512,68.0948,68.1136,162735.0
2023-06-30 11:40:00,72.38,72.41,72.35,72.4,201773.0,68.1136,68.1418,68.0853,68.1324,201773.0
2023-06-30 11:45:00,72.41,72.43,72.4,72.42,77052.0,68.1418,68.1606,68.1324,68.1512,77052.0
2023-06-30 11:50:00,72.42,72.42,72.36,72.37,104263.0,68.1512,68.1512,68.0948,68.1042,104263.0
2023-06-30 11:55:00,72.37,72.43,72.36,72.42,76269.0,68.1042,68.1606,68.0948,68.1512,76269.0
2023-06-30 12:00:00,72.42,72.46,72.42,72.45,64149.0,68.1512,68.1889,68.1512,68.1795,64149.0
2023-06-30 12:05:00,72.44,72.45,72.38,72.39,218185.0,68.17,68.1795,68.1136,68.123,218185.0
2023-06-30 12:10:00,72.39,72.41,72.38,72.39,164554.0,68.123,68.1418,68.1136,68.123,164554.0
2023-06-30 12:15:00,72.39,72.42,72.39,72.42,127584.0,68.123,68.1512,68.123,68.1512,127584.0
2023-06-30 12:20:00,72.42,72.45,72.42,72.44,121911.0,68.1512,68.1795,68.1512,68.17,121911.0
2023-06-30 12:25:00,72.45,72.45,72.42,72.44,177532.0,68.1795,68.1795,68.1512,68.17,177532.0
2023-06-30 12:30:00,72.44,72.47,72.43,72.44,115140.0,68.17,68.1983,68.1606,68.17,115140.0
2023-06-30 12:35:00,72.44,72.47,72.44,72.45,77954.0,68.17,68.1983,68.17,68.1795,77954.0
2023-06-30 12:40:00,72.45,72.47,72.45,72.46,112765.0,68.1795,68.1983,68.1795,68.1889,112765.0
2023-06-30 12:45:00,72.47,72.49,72.46,72.47,79073.0,68.1983,68.2171,68.1889,68.1983,79073.0
2023-06-30 12:50:00,72.48,72.49,72.46,72.49,81819.0,68.2077,68.2171,68.1889,68.2171,81819.0
2023-06-30 12:55:00,72.49,72.51,72.48,72.5,130863.0,68.2171,68.2359,68.2077,68.2265,130863.0
2023-06-30 13:00:00,72.5,72.52,72.49,72.51,241292.0,68.2265,68.2453,68.2171,68.2359,241292.0
2023-06-30 13:05:00,72.51,72.52,72.5,72.51,90987.0,68.2359,68.2453,68.2265,68.2359,90987.0
2023-06-30 13:10:00,72.51,72.53,72.5,72.53,56141.0,68.2359,68.2547,68.2265,68.2547,56141.0
2023-06-30 13:15:00,72.52,72.53,72.51,72.52,71516.0,68.2453,68.2547,68.2359,68.2453,71516.0
2023-06-30 13:20:00,72.51,72.52,72.49,72.5,73082.0,68.2359,68.2453,68.2171,68.2265,73082.0
2023-06-30 13:25:00,72.5,72.51,72.49,72.5,117216.0,68.2265,68.2359,68.2171,68.2265,117216.0
2023-06-30 13:30:00,72.5,72.51,72.49,72.51,67264.0,68.2265,68.2359,68.2171,68.2359,67264.0
2023-06-30 13:35:00,72.51,72.51,72.47,72.47,181249.0,68.2359,68.2359,68.1983,68.1983,181249.0
2023-06-30 13:40:00,72.46,72.48,72.45,72.45,47589.0,68.1889,68.2077,68.1795,68.1795,47589.0
2023-06-30 13:45:00,72.46,72.47,72.43,72.45,163342.0,68.1889,68.1983,68.1606,68.1795,163342.0
2023-06-30 13:50:00,72.45,72.47,72.45,72.46,23746.0,68.1795,68.1983,68.1795,68.1889,23746.0
2023-06-30 13:55:00,72.47,72.48,72.45,72.48,51888.0,68.1983,68.2077,68.1795,68.2077,51888.0
2023-06-30 14:00:00,72.48,72.5,72.47,72.48,59366.0,68.2077,68.2265,68.1983,68.2077,59366.0
2023-06-30 14:05:00,72.48,72.5,72.47,72.49,95144.0,68.2077,68.2265,68.1983,68.2171,95144.0
2023-06-30 14:10:00,72.49,72.49,72.47,72.48,83475.0,68.2171,68.2171,68.1983,68.2077,83475.0
2023-06-30 14:15:00,72.48,72.5,72.47,72.48,44140.0,68.2077,68.2265,68.1983,68.2077,44140.0
2023-06-30 14:20:00,72.48,72.5,72.48,72.48,92312.0,68.2077,68.2265,68.2077,68.2077,92312.0
2023-06-30 14:25:00,72.49,72.51,72.48,72.5,29583.0,68.2171,68.2359,68.2077,68.2265,29583.0
2023-06-30 14:30:00,72.51,72.51,72.49,72.51,115876.0,68.2359,68.2359,68.2171,68.2359,115876.0
2023-06-30 14:35:00,72.51,72.51,72.49,72.51,63501.0,68.2359,68.2359,68.2171,68.2359,63501.0
2023-06-30 14:40:00,72.51,72.51,72.49,72.5,140128.0,68.2359,68.2359,68.2171,68.2265,140128.0
2023-06-30 14:45:00,72.5,72.5,72.47,72.48,62434.0,68.2265,68.2265,68.1983,68.2077,62434.0
2023-06-30 14:50:00,72.49,72.51,72.48,72.5,119423.0,68.2171,68.2359,68.2077,68.2265,119423.0
2023-06-30 14:55:00,72.5,72.5,72.46,72.48,164292.0,68.2265,68.2265,68.1889,68.2077,164292.0
2023-06-30 15:00:00,72.48,72.49,72.45,72.46,181064.0,68.2077,68.2171,68.1795,68.1889,181064.0
2023-06-30 15:05:00,72.46,72.47,72.45,72.47,81436.0,68.1889,68.1983,68.1795,68.1983,81436.0
2023-06-30 15:10:00,72.46,72.48,72.46,72.48,83169.0,68.1889,68.2077,68.1889,68.2077,83169.0
2023-06-30 15:15:00,72.48,72.5,72.47,72.48,361812.0,68.2077,68.2265,68.1983,68.2077,361812.0
2023-06-30 15:20:00,72.48,72.48,72.44,72.46,179431.0,68.2077,68.2077,68.17,68.1889,179431.0
2023-06-30 15:25:00,72.45,72.48,72.44,72.47,101344.0,68.1795,68.2077,68.17,68.1983,101344.0
2023-06-30 15:30:00,72.47,72.47,72.45,72.47,251308.0,68.1983,68.1983,68.1795,68.1983,251308.0
2023-06-30 15:35:00,72.47,72.49,72.46,72.47,132428.0,68.1983,68.2171,68.1889,68.1983,132428.0
2023-06-30 15:40:00,72.48,72.48,72.45,72.47,106990.0,68.2077,68.2077,68.1795,68.1983,106990.0
2023-06-30 15:45:00,72.46,72.46,72.42,72.43,126259.0,68.1889,68.1889,68.1512,68.1606,126259.0
2023-06-30 15:50:00,72.44,72.46,72.42,72.45,369347.0,68.17,68.1889,68.1512,68.1795,369347.0
2023-06-30 15:55:00,72.46,72.52,72.43,72.45,2871242.0,68.1889,68.2453,68.1606,68.1795,2871242.0
2023-07-03 09:30:00,72.48,72.48,72.4,72.48,238770.0,68.2077,68.2077,68.1324,68.2077,238770.0
2023-07-03 09:35:00,72.48,72.48,72.41,72.45,102756.0,68.2077,68.2077,68.1418,68.1795,102756.0
2023-07-03 09:40:00,72.45,72.46,72.38,72.45,81560.0,68.1795,68.1889,68.1136,68.1795,81560.0
2023-07-03 09:45:00,72.46,72.52,72.44,72.46,216256.0,68.1889,68.2453,68.17,68.1889,216256.0
2023-07-03 09:50:00,72.46,72.47,72.42,72.42,589949.0,68.1889,68.1983,68.1512,68.1512,589949.0
2023-07-03 09:55:00,72.43,72.46,72.41,72.44,107072.0,68.1606,68.1889,68.1418,68.17,107072.0
2023-07-03 10:00:00,72.45,72.58,72.45,72.56,284000.0,68.1795,68.3018,68.1795,68.283,284000.0
2023-07-03 10:05:00,72.56,72.56,72.5,72.52,76694.0,68.283,68.283,68.2265,68.2453,76694.0
2023-07-03 10:10:00,72.52,72.52,72.44,72.48,242179.0,68.2453,68.2453,68.17,68.2077,242179.0
2023-07-03 10:15:00,72.48,72.49,72.44,72.45,85471.0,68.2077,68.2171,68.17,68.1795,85471.0
2023-07-03 10:20:00,72.44,72.47,72.43,72.45,195164.0,68.17,68.1983,68.1606,68.1795,195164.0
2023-07-03 10:25:00,72.45,72.46,72.43,72.44,50486.0,68.1795,68.1889,68.1606,68.17,50486.0
2023-07-03 10:30:00,72.45,72.46,72.41,72.45,97324.0,68.1795,68.1889,68.1418,68.1795,97324.0
2023-07-03 10:35:00,72.45,72.46,72.4,72.45,101581.0,68.1795,68.1889,68.1324,68.1795,101581.0
2023-07-03 10:40:00,72.45,72.45,72.4,72.41,173799.0,68.1795,68.1795,68.1324,68.1418,173799.0
2023-07-03 10:45:00,72.42,72.43,72.38,72.42,69550.0,68.1512,68.1606,68.1136,68.1512,69550.0
2023-07-03 10:50:00,72.42,72.43,72.38,72.42,76123.0,68.1512,68.1606,68.1136,68.1512,76123.0
2023-07-03 10:55:00,72.42,72.42,72.37,72.4,265875.0,68.1512,68.1512,68.1042,68.1324,265875.0
2023-07-03 11:00:00,72.4,72.4,72.36,72.36,67202.0,68.1324,68.1324,68.0948,68.0948,67202.0
2023-07-03 11:05:00,72.37,72.38,72.35,72.37,105489.0,68.1042,68.1136,68.0853,68.1042,105489.0
2023-07-03 11:10:00,72.38,72.38,72.36,72.38,62597.0,68.1136,68.1136,68.0948,68.1136,62597.0
2023-07-03 11:15:00,72.38,72.4,72.37,72.39,72978.0,68.1136,68.1324,68.1042,68.123,72978.0
2023-07-03 11:20:00,72.39,72.39,72.36,72.39,77936.0,68.123,68.123,68.0948,68.123,77936.0
2023-07-03 11:25:00,72.39,72.39,72.36,72.37,60154.0,68.123,68.123,68.0948,68.1042,60154.0
2023-07-03 11:30:00,72.38,72.39,72.31,72.34,100011.0,68.1136,68.123,68.0477,68.0759,100011.0
2023-07-03 11:35:00,72.34,72.42,72.34,72.42,167095.0,68.0759,68.1512,68.0759,68.1512,167095.0
2023-07-03 11:40:00,72.41,72.45,72.41,72.44,40635.0,68.1418,68.1795,68.1418,68.17,40635.0
2023-07-03 11:45:00,72.45,72.47,72.44,72.46,50867.0,68.1795,68.1983,68.17,68.1889,50867.0
2023-07-03 11:50:00,72.47,72.49,72.46,72.48,71277.0,68.1983,68.2171,68.1889,68.2077,71277.0
2023-07-03 11:55:00,72.48,72.49,72.46,72.47,36036.0,68.2077,68.2171,68.1889,68.1983,36036.0
2023-07-03 12:00:00,72.47,72.47,72.45,72.47,151927.0,68.1983,68.1983,68.1795,68.1983,151927.0
2023-07-03 12:05:00,72.46,72.48,72.45,72.48,86116.0,68.1889,68.2077,68.1795,68.2077,86116.0
2023-07-03 12:10:00,72.48,72.49,72.46,72.47,46710.0,68.2077,68.2171,68.1889,68.1983,46710.0
2023-07-03 12:15:00,72.47,72.48,72.45,72.46,137744.0,68.1983,68.2077,68.1795,68.1889,137744.0
2023-07-03 12:20:00,72.46,72.49,72.46,72.48,298572.0,68.1889,68.2171,68.1889,68.2077,298572.0
2023-07-03 12:25:00,72.48,72.5,72.46,72.5,514217.0,68.2077,68.2265,68.1889,68.2265,514217.0
2023-07-03 12:30:00,72.5,72.5,72.48,72.5,113665.0,68.2265,68.2265,68.2077,68.2265,113665.0
2023-07-03 12:35:00,72.5,72.51,72.48,72.5,90725.0,68.2265,68.2359,68.2077,68.2265,90725.0
2023-07-03 12:40:00,72.5,72.5,72.49,72.5,219391.0,68.2265,68.2265,68.2171,68.2265,219391.0
2023-07-03 12:45:00,72.49,72.5,72.47,72.48,173359.0,68.2171,68.2265,68.1983,68.2077,173359.0
2023-07-03 12:50:00,72.49,72.5,72.47,72.48,496643.0,68.2171,68.2265,68.1983,68.2077,496643.0
2023-07-03 12:55:00,72.49,72.49,72.42,72.43,2983242.0,68.2171,68.2171,68.1512,68.1606,2983242.0
2023-07-05 09:30:00,71.9,71.93,71.83,71.84,501545.0,67.6619,67.6901,67.596,67.6054,501545.0
2023-07-05 09:35:00,71.84,71.85,71.78,71.84,379859.0,67.6054,67.6148,67.5489,67.6054,379859.0
2023-07-05 09:40:00,71.84,71.86,71.8,71.81,269907.0,67.6054,67.6242,67.5678,67.5772,269907.0
2023-07-05 09:45:00,71.81,71.82,71.77,71.8,439910.0,67.5772,67.5866,67.5395,67.5678,439910.0
2023-07-05 09:50:00,71.8,71.83,71.79,71.8,157735.0,67.5678,67.596,67.5584,67.5678,157735.0
2023-07-05 09:55:00,71.8,71.8,71.76,71.8,179509.0,67.5678,67.5678,67.5301,67.5678,179509.0
2023-07-05 10:00:00,71.8,71.81,71.74,71.75,154569.0,67.5678,67.5772,67.5113,67.5207,154569.0
2023-07-05 10:05:00,71.75,71.77,71.72,71.75,218006.0,67.5207,67.5395,67.4925,67.5207,218006.0
2023-07-05 10:10:00,71.75,71.77,71.7,71.76,148814.0,67.5207,67.5395,67.4737,67.5301,148814.0
2023-07-05 10:15:00,71.76,71.84,71.76,71.81,291523.0,67.5301,67.6054,67.5301,67.5772,291523.0
2023-07-05 10:20:00,71.81,71.83,71.78,71.79,209697.0,67.5772,67.596,67.5489,67.5584,209697.0
2023-07-05 10:25:00,71.79,71.8,71.75,71.78,140079.0,67.5584,67.5678,67.5207,67.5489,140079.0
2023-07-05 10:30:00,71.79,71.8,71.75,71.79,352652.0,67.5584,67.5678,67.5207,67.5584,352652.0
2023-07-05 10:35:00,71.78,71.81,71.75,71.78,145534.0,67.5489,67.5772,67.5207,67.5489,145534.0
2023-07-05 10:40:00,71.77,71.78,71.71,71.73,89773.0,67.5395,67.5489,67.4831,67.5019,89773.0
2023-07-05 10:45:00,71.73,71.73,71.64,71.66,122893.0,67.5019,67.5019,67.4172,67.436,122893.0
2023-07-05 10:50:00,71.66,71.68,71.63,71.65,111828.0,67.436,67.4548,67.4078,67.4266,111828.0
2023-07-05 10:55:00,71.64,71.71,71.63,71.7,648786.0,67.4172,67.4831,67.4078,67.4737,648786.0
2023-07-05 11:00:00,71.7,71.72,71.68,71.7,864168.0,67.4737,67.4925,67.4548,67.4737,864168.0
2023-07-05 11:05:00,71.69,71.71,71.67,71.68,336203.0,67.4642,67.4831,67.4454,67.4548,336203.0
2023-07-05 11:10:00,71.67,71.74,71.66,71.73,121401.0,67.4454,67.5113,67.436,67.5019,121401.0
2023-07-05 11:15:00,71.73,71.74,71.69,71.7,118446.0,67.5019,67.5113,67.4642,67.4737,118446.0
2023-07-05 11:20:00,71.7,71.76,71.69,71.76,132336.0,67.4737,67.5301,67.4642,67.5301,132336.0
2023-07-05 11:25:00,71.76,71.77,71.73,71.73,388269.0,67.5301,67.5395,67.5019,67.5019,388269.0
2023-07-05 11:30:00,71.73,71.79,71.73,71.79,209973.0,67.5019,67.5584,67.5019,67.5584,209973.0
2023-07-05 11:35:00,71.79,71.79,71.74,71.74,112214.0,67.5584,67.5584,67.5113,67.5113,112214.0
2023-07-05 11:40:00,71.74,71.75,71.7,71.73,114981.0,67.5113,67.5207,67.4737,67.5019,114981.0
2023-07-05 11:45:00,71.73,71.73,71.69,71.7,68013.0,67.5019,67.5019,67.4642,67.4737,68013.0
2023-07-05 11:50:00,71.69,71.7,71.67,71.68,121980.0,67.4642,67.4737,67.4454,67.4548,121980.0
2023-07-05 11:55:00,71.67,71.69,71.66,71.69,85639.0,67.4454,67.4642,67.436,67.4642,85639.0
2023-07-05 12:00:00,71.68,71.68,71.64,71.67,192400.0,67.4548,67.4548,67.4172,67.4454,192400.0
2023-07-05 12:05:00,71.67,71.67,71.64,71.66,35206.0,67.4454,67.4454,67.4172,67.436,35206.0
2023-07-05 12:10:00,71.66,71.66,71.63,71.64,68850.0,67.436,67.436,67.4078,67.4172,68850.0
2023-07-05 12:15:00,71.63,71.66,71.63,71.65,120973.0,67.4078,67.436,67.4078,67.4266,120973.0
2023-07-05 12:20:00,71.64,71.66,71.63,71.66,79093.0,67.4172,67.436,67.4078,67.436,79093.0
2023-07-05 12:25:00,71.66,71.67,71.64,71.67,61196.0,67.436,67.4454,67.4172,67.4454,61196.0
2023-07-05 12:30:00,71.67,71.67,71.63,71.65,176126.0,67.4454,67.4454,67.4078,67.4266,176126.0
2023-07-05 12:35:00,71.65,71.67,71.62,71.64,221462.0,67.4266,67.4454,67.3984,67.4172,221462.0
2023-07-05 12:40:00,71.63,71.64,71.61,71.63,99392.0,67.4078,67.4172,67.389,67.4078,99392.0
2023-07-05 12:45:00,71.63,71.65,71.61,71.64,63712.0,67.4078,67.4266,67.389,67.4172,63712.0
2023-07-05 12:50:00,71.65,71.65,71.61,71.63,193389.0,67.4266,67.4266,67.389,67.4078,193389.0
2023-07-05 12:55:00,71.63,71.66,71.63,71.66,126405.0,67.4078,67.436,67.4078,67.436,126405.0
2023-07-05 13:00:00,71.66,71.67,71.64,71.65,143378.0,67.436,67.4454,67.4172,67.4266,143378.0
2023-07-05 13:05:00,71.65,71.67,71.64,71.65,85141.0,67.4266,67.4454,67.4172,67.4266,85141.0
2023-07-05 13:10:00,71.65,71.66,71.63,71.65,116694.0,67.4266,67.436,67.4078,67.4266,116694.0
2023-07-05 13:15:00,71.65,71.65,71.63,71.64,66411.0,67.4266,67.4266,67.4078,67.4172,66411.0
2023-07-05 13:20:00,71.65,71.67,71.65,71.67,55697.0,67.4266,67.4454,67.4266,67.4454,55697.0
2023-07-05 13:25:00,71.67,71.67,71.63,71.66,134227.0,67.4454,67.4454,67.4078,67.436,134227.0
2023-07-05 13:30:00,71.66,71.67,71.65,71.66,38252.0,67.436,67.4454,67.4266,67.436,38252.0
2023-07-05 13:35:00,71.67,71.67,71.64,71.67,166706.0,67.4454,67.4454,67.4172,67.4454,166706.0
2023-07-05 13:40:00,71.67,71.68,71.66,71.67,68956.0,67.4454,67.4548,67.436,67.4454,68956.0
2023-07-05 13:45:00,71.67,71.7,71.66,71.7,94573.0,67.4454,67.4737,67.436,67.4737,94573.0
2023-07-05 13:50:00,71.7,71.7,71.68,71.68,97381.0,67.4737,67.4737,67.4548,67.4548,97381.0
2023-07-05 13:55:00,71.69,71.69,71.67,71.68,87979.0,67.4642,67.4642,67.4454,67.4548,87979.0
2023-07-05 14:00:00,71.69,71.74,71.67,71.71,72049.0,67.4642,67.5113,67.4454,67.4831,72049.0
2023-07-05 14:05:00,71.7,71.72,71.68,71.69,198745.0,67.4737,67.4925,67.4548,67.4642,198745.0
2023-07-05 14:10:00,71.69,71.7,71.66,71.66,95700.0,67.4642,67.4737,67.436,67.436,95700.0
2023-07-05 14:15:00,71.66,71.66,71.59,71.6,317220.0,67.436,67.436,67.3701,67.3796,317220.0
2023-07-05 14:20:00,71.59,71.6,71.54,71.56,81856.0,67.3701,67.3796,67.3231,67.3419,81856.0
2023-07-05 14:25:00,71.56,71.6,71.56,71.58,94798.0,67.3419,67.3796,67.3419,67.3607,94798.0
2023-07-05 14:30:00,71.59,71.59,71.57,71.58,83479.0,67.3701,67.3701,67.3513,67.3607,83479.0
2023-07-05 14:35:00,71.59,71.62,71.57,71.61,76825.0,67.3701,67.3984,67.3513,67.389,76825.0
2023-07-05 14:40:00,71.61,71.64,71.6,71.64,97068.0,67.389,67.4172,67.3796,67.4172,97068.0
2023-07-05 14:45:00,71.64,71.66,71.63,71.66,63682.0,67.4172,67.436,67.4078,67.436,63682.0
2023-07-05 14:50:00,71.66,71.66,71.63,71.64,83732.0,67.436,67.436,67.4078,67.4172,83732.0
2023-07-05 14:55:00,71.65,71.65,71.62,71.65,70666.0,67.4266,67.4266,67.3984,67.4266,70666.0
2023-07-05 15:00:00,71.65,71.66,71.63,71.65,72714.0,67.4266,67.436,67.4078,67.4266,72714.0
2023-07-05 15:05:00,71.65,71.67,71.64,71.65,95288.0,67.4266,67.4454,67.4172,67.4266,95288.0
2023-07-05 15:10:00,71.65,71.67,71.64,71.67,100072.0,67.4266,67.4454,67.4172,67.4454,100072.0
2023-07-05 15:15:00,71.67,71.67,71.66,71.67,90164.0,67.4454,67.4454,67.436,67.4454,90164.0
2023-07-05 15:20:00,71.66,71.67,71.63,71.65,125907.0,67.436,67.4454,67.4078,67.4266,125907.0
2023-07-05 15:25:00,71.65,71.67,71.64,71.67,111178.0,67.4266,67.4454,67.4172,67.4454,111178.0
2023-07-05 15:30:00,71.67,71.67,71.65,71.66,216092.0,67.4454,67.4454,67.4266,67.436,216092.0
2023-07-05 15:35:00,71.66,71.67,71.64,71.64,51401.0,67.436,67.4454,67.4172,67.4172,51401.0
2023-07-05 15:40:00,71.64,71.66,71.62,71.63,1114575.0,67.4172,67.436,67.3984,67.4078,1114575.0
2023-07-05 15:45:00,71.62,71.64,71.61,71.64,266962.0,67.3984,67.4172,67.389,67.4172,266962.0
2023-07-05 15:50:00,71.64,71.65,71.61,71.61,605699.0,67.4172,67.4266,67.389,67.389,605699.0
2023-07-05 15:55:00,71.61,71.65,71.61,71.64,728772.0,67.389,67.4266,67.389,67.4172,728772.0
2023-07-06 09:30:00,70.54,70.56,70.45,70.48,564540.0,66.382,66.4009,66.2973,66.3256,564540.0
2023-07-06 09:35:00,70.48,70.5,70.41,70.47,273569.0,66.3256,66.3444,66.2597,66.3162,273569.0
2023-07-06 09:40:00,70.47,70.49,70.41,70.42,290458.0,66.3162,66.335,66.2597,66.2691,290458.0
2023-07-06 09:45:00,70.41,70.51,70.37,70.48,425897.0,66.2597,66.3538,66.2221,66.3256,425897.0
2023-07-06 09:50:00,70.48,70.5,70.39,70.4,312687.0,66.3256,66.3444,66.2409,66.2503,312687.0
2023-07-06 09:55:00,70.4,70.47,70.37,70.47,289779.0,66.2503,66.3162,66.2221,66.3162,289779.0
2023-07-06 10:00:00,70.46,70.46,70.32,70.35,497120.0,66.3068,66.3068,66.175,66.2032,497120.0
2023-07-06 10:05:00,70.34,70.35,70.19,70.19,145143.0,66.1938,66.2032,66.0527,66.0527,145143.0
2023-07-06 10:10:00,70.2,70.22,70.17,70.21,208262.0,66.0621,66.0809,66.0338,66.0715,208262.0
2023-07-06 10:15:00,70.22,70.29,70.21,70.23,501819.0,66.0809,66.1468,66.0715,66.0903,501819.0
2023-07-06 10:20:00,70.23,70.23,70.08,70.09,207290.0,66.0903,66.0903,65.9491,65.9586,207290.0
2023-07-06 10:25:00,70.09,70.1,70.01,70.03,212082.0,65.9586,65.968,65.8833,65.9021,212082.0
2023-07-06 10:30:00,70.02,70.05,69.96,69.98,439654.0,65.8927,65.9209,65.8362,65.855,439654.0
2023-07-06 10:35:00,69.98,70.02,69.94,69.98,143255.0,65.855,65.8927,65.8174,65.855,143255.0
2023-07-06 10:40:00,69.97,70.0,69.94,69.99,204969.0,65.8456,65.8739,65.8174,65.8645,204969.0
2023-07-06 10:45:00,69.99,70.02,69.95,70.0,229833.0,65.8645,65.8927,65.8268,65.8739,229833.0
2023-07-06 10:50:00,70.0,70.04,69.97,70.03,260674.0,65.8739,65.9115,65.8456,65.9021,260674.0
2023-07-06 10:55:00,70.03,70.04,70.0,70.02,206446.0,65.9021,65.9115,65.8739,65.8927,206446.0
2023-07-06 11:00:00,70.02,70.05,69.99,70.03,276425.0,65.8927,65.9209,65.8645,65.9021,276425.0
2023-07-06 11:05:00,70.03,70.05,69.98,69.98,340725.0,65.9021,65.9209,65.855,65.855,340725.0
2023-07-06 11:10:00,69.99,70.01,69.97,69.99,309696.0,65.8645,65.8833,65.8456,65.8645,309696.0
2023-07-06 11:15:00,69.99,69.99,69.95,69.98,79219.0,65.8645,65.8645,65.8268,65.855,79219.0
2023-07-06 11:20:00,69.97,70.01,69.96,70.0,114146.0,65.8456,65.8833,65.8362,65.8739,114146.0
2023-07-06 11:25:00,69.99,70.04,69.95,69.98,531805.0,65.8645,65.9115,65.8268,65.855,531805.0
2023-07-06 11:30:00,69.99,70.09,69.99,70.09,544729.0,65.8645,65.9586,65.8645,65.9586,544729.0
2023-07-06 11:35:00,70.09,70.13,70.08,70.13,221955.0,65.9586,65.9962,65.9491,65.9962,221955.0
2023-07-06 11:40:00,70.13,70.15,70.11,70.14,120809.0,65.9962,66.015,65.9774,66.0056,120809.0
2023-07-06 11:45:00,70.13,70.19,70.11,70.17,408627.0,65.9962,66.0527,65.9774,66.0338,408627.0
2023-07-06 11:50:00,70.17,70.19,70.13,70.18,81353.0,66.0338,66.0527,65.9962,66.0433,81353.0
2023-07-06 11:55:00,70.17,70.2,70.14,70.2,230331.0,66.0338,66.0621,66.0056,66.0621,230331.0
2023-07-06 12:00:00,70.21,70.27,70.2,70.25,188291.0,66.0715,66.1279,66.0621,66.1091,188291.0
2023-07-06 12:05:00,70.25,70.31,70.24,70.31,276955.0,66.1091,66.1656,66.0997,66.1656,276955.0
2023-07-06 12:10:00,70.31,70.31,70.23,70.23,236946.0,66.1656,66.1656,66.0903,66.0903,236946.0
2023-07-06 12:15:00,70.24,70.25,70.22,70.23,59759.0,66.0997,66.1091,66.0809,66.0903,59759.0
2023-07-06 12:20:00,70.23,70.25,70.19,70.21,154473.0,66.0903,66.1091,66.0527,66.0715,154473.0
2023-07-06 12:25:00,70.2,70.23,70.19,70.23,73490.0,66.0621,66.0903,66.0527,66.0903,73490.0
2023-07-06 12:30:00,70.23,70.27,70.22,70.26,136462.0,66.0903,66.1279,66.0809,66.1185,136462.0
2023-07-06 12:35:00,70.25,70.26,70.2,70.21,96784.0,66.1091,66.1185,66.0621,66.0715,96784.0
2023-07-06 12:40:00,70.21,70.26,70.21,70.23,85228.0,66.0715,66.1185,66.0715,66.0903,85228.0
2023-07-06 12:45:00,70.23,70.25,70.23,70.24,89678.0,66.0903,66.1091,66.0903,66.0997,89678.0
2023-07-06 12:50:00,70.25,70.29,70.25,70.28,53217.0,66.1091,66.1468,66.1091,66.1374,53217.0
2023-07-06 12:55:00,70.28,70.31,70.27,70.3,58447.0,66.1374,66.1656,66.1279,66.1562,58447.0
2023-07-06 13:00:00,70.3,70.33,70.29,70.31,75081.0,66.1562,66.1844,66.1468,66.1656,75081.0
2023-07-06 13:05:00,70.31,70.34,70.3,70.31,42958.0,66.1656,66.1938,66.1562,66.1656,42958.0
2023-07-06 13:10:00,70.31,70.35,70.3,70.34,100879.0,66.1656,66.2032,66.1562,66.1938,100879.0
2023-07-06 13:15:00,70.33,70.35,70.32,70.34,26106.0,66.1844,66.2032,66.175,66.1938,26106.0
2023-07-06 13:20:00,70.34,70.36,70.34,70.34,42973.0,66.1938,66.2126,66.1938,66.1938,42973.0
2023-07-06 13:25:00,70.35,70.35,70.32,70.32,111224.0,66.2032,66.2032,66.175,66.175,111224.0
2023-07-06 13:30:00,70.32,70.32,70.28,70.28,81605.0,66.175,66.175,66.1374,66.1374,81605.0
2023-07-06 13:35:00,70.28,70.35,70.28,70.35,136774.0,66.1374,66.2032,66.1374,66.2032,136774.0
2023-07-06 13:40:00,70.35,70.36,70.32,70.33,402967.0,66.2032,66.2126,66.175,66.1844,402967.0
2023-07-06 13:45:00,70.32,70.34,70.31,70.34,99529.0,66.175,66.1938,66.1656,66.1938,99529.0
2023-07-06 13:50:00,70.34,70.34,70.31,70.31,34808.0,66.1938,66.1938,66.1656,66.1656,34808.0
2023-07-06 13:55:00,70.31,70.35,70.31,70.34,59446.0,66.1656,66.2032,66.1656,66.1938,59446.0
2023-07-06 14:00:00,70.34,70.34,70.3,70.3,40564.0,66.1938,66.1938,66.1562,66.1562,40564.0
2023-07-06 14:05:00,70.31,70.35,70.3,70.34,56214.0,66.1656,66.2032,66.1562,66.1938,56214.0
2023-07-06 14:10:00,70.33,70.34,70.29,70.3,47195.0,66.1844,66.1938,66.1468,66.1562,47195.0
2023-07-06 14:15:00,70.3,70.31,70.28,70.31,47334.0,66.1562,66.1656,66.1374,66.1656,47334.0
2023-07-06 14:20:00,70.31,70.32,70.28,70.31,92067.0,66.1656,66.175,66.1374,66.1656,92067.0
2023-07-06 14:25:00,70.31,70.31,70.27,70.28,58493.0,66.1656,66.1656,66.1279,66.1374,58493.0
2023-07-06 14:30:00,70.28,70.33,70.28,70.33,235882.0,66.1374,66.1844,66.1374,66.1844,235882.0
2023-07-06 14:35:00,70.33,70.35,70.31,70.34,144004.0,66.1844,66.2032,66.1656,66.1938,144004.0
2023-07-06 14:40:00,70.34,70.37,70.33,70.37,191345.0,66.1938,66.2221,66.1844,66.2221,191345.0
2023-07-06 14:45:00,70.37,70.4,70.36,70.39,140896.0,66.2221,66.2503,66.2126,66.2409,140896.0
2023-07-06 14:50:00,70.4,70.4,70.36,70.4,107780.0,66.2503,66.2503,66.2126,66.2503,107780.0
2023-07-06 14:55:00,70.4,70.4,70.38,70.39,139023.0,66.2503,66.2503,66.2315,66.2409,139023.0
2023-07-06 15:00:00,70.39,70.39,70.36,70.39,45667.0,66.2409,66.2409,66.2126,66.2409,45667.0
2023-07-06 15:05:00,70.38,70.39,70.36,70.37,66215.0,66.2315,66.2409,66.2126,66.2221,66215.0
2023-07-06 15:10:00,70.37,70.37,70.34,70.34,151962.0,66.2221,66.2221,66.1938,66.1938,151962.0
2023-07-06 15:15:00,70.34,70.37,70.33,70.37,137194.0,66.1938,66.2221,66.1844,66.2221,137194.0
2023-07-06 15:20:00,70.37,70.39,70.36,70.38,74193.0,66.2221,66.2409,66.2126,66.2315,74193.0
2023-07-06 15:25:00,70.39,70.39,70.34,70.34,156880.0,66.2409,66.2409,66.1938,66.1938,156880.0
2023-07-06 15:30:00,70.34,70.35,70.31,70.34,118769.0,66.1938,66.2032,66.1656,66.1938,118769.0
2023-07-06 15:35:00,70.34,70.34,70.3,70.33,145720.0,66.1938,66.1938,66.1562,66.1844,145720.0
2023-07-06 15:40:00,70.33,70.33,70.3,70.31,77182.0,66.1844,66.1844,66.1562,66.1656,77182.0
2023-07-06 15:45:00,70.31,70.36,70.3,70.36,223836.0,66.1656,66.2126,66.1562,66.2126,223836.0
2023-07-06 15:50:00,70.36,70.37,70.31,70.35,416240.0,66.2126,66.2221,66.1656,66.2032,416240.0
2023-07-06 15:55:00,70.35,70.4,70.34,70.35,1156163.0,66.2032,66.2503,66.1938,66.2032,1156163.0
2023-07-07 09:30:00,70.44,70.61,70.44,70.55,319879.0,66.2879,66.4479,66.2879,66.3914,319879.0
2023-07-07 09:35:00,70.56,70.57,70.41,70.46,263410.0,66.4009,66.4103,66.2597,66.3068,263410.0
2023-07-07 09:40:00,70.46,70.51,70.4,70.46,266683.0,66.3068,66.3538,66.2503,66.3068,266683.0
2023-07-07 09:45:00,70.46,70.63,70.45,70.63,190890.0,66.3068,66.4667,66.2973,66.4667,190890.0
2023-07-07 09:50:00,70.63,70.67,70.6,70.61,280020.0,66.4667,66.5044,66.4385,66.4479,280020.0
2023-07-07 09:55:00,70.6,70.65,70.59,70.62,249934.0,66.4385,66.4856,66.4291,66.4573,249934.0
2023-07-07 10:00:00,70.62,70.64,70.56,70.64,377072.0,66.4573,66.4761,66.4009,66.4761,377072.0
2023-07-07 10:05:00,70.63,70.67,70.61,70.66,96852.0,66.4667,66.5044,66.4479,66.495,96852.0
2023-07-07 10:10:00,70.66,70.72,70.63,70.7,179041.0,66.495,66.5514,66.4667,66.5326,179041.0
2023-07-07 10:15:00,70.69,70.7,70.62,70.69,129458.0,66.5232,66.5326,66.4573,66.5232,129458.0
2023-07-07 10:20:00,70.7,70.73,70.67,70.7,139186.0,66.5326,66.5608,66.5044,66.5326,139186.0
2023-07-07 10:25:00,70.7,70.71,70.66,70.69,161321.0,66.5326,66.542,66.495,66.5232,161321.0
2023-07-07 10:30:00,70.69,70.72,70.66,70.69,214614.0,66.5232,66.5514,66.495,66.5232,214614.0
2023-07-07 10:35:00,70.69,70.78,70.67,70.77,137112.0,66.5232,66.6079,66.5044,66.5985,137112.0
2023-07-07 10:40:00,70.76,70.82,70.76,70.81,63452.0,66.5891,66.6455,66.5891,66.6361,63452.0
2023-07-07 10:45:00,70.8,70.82,70.79,70.79,40426.0,66.6267,66.6455,66.6173,66.6173,40426.0
2023-07-07 10:50:00,70.79,70.83,70.78,70.83,59013.0,66.6173,66.6549,66.6079,66.6549,59013.0
2023-07-07 10:55:00,70.83,70.85,70.79,70.84,747574.0,66.6549,66.6738,66.6173,66.6644,747574.0
2023-07-07 11:00:00,70.84,70.88,70.81,70.87,157322.0,66.6644,66.702,66.6361,66.6926,157322.0
2023-07-07 11:05:00,70.87,70.87,70.8,70.81,226161.0,66.6926,66.6926,66.6267,66.6361,226161.0
2023-07-07 11:10:00,70.81,70.81,70.75,70.77,244732.0,66.6361,66.6361,66.5797,66.5985,244732.0
2023-07-07 11:15:00,70.78,70.81,70.75,70.78,189418.0,66.6079,66.6361,66.5797,66.6079,189418.0
2023-07-07 11:20:00,70.78,70.84,70.77,70.83,214698.0,66.6079,66.6644,66.5985,66.6549,214698.0
2023-07-07 11:25:00,70.83,70.83,70.78,70.78,154486.0,66.6549,66.6549,66.6079,66.6079,154486.0
2023-07-07 11:30:00,70.79,70.85,70.78,70.84,145487.0,66.6173,66.6738,66.6079,66.6644,145487.0
2023-07-07 11:35:00,70.84,70.86,70.83,70.84,112124.0,66.6644,66.6832,66.6549,66.6644,112124.0
2023-07-07 11:40:00,70.84,70.86,70.83,70.84,178696.0,66.6644,66.6832,66.6549,66.6644,178696.0
2023-07-07 11:45:00,70.84,70.87,70.83,70.86,142722.0,66.6644,66.6926,66.6549,66.6832,142722.0
2023-07-07 11:50:00,70.86,70.88,70.8,70.82,138190.0,66.6832,66.702,66.6267,66.6455,138190.0
2023-07-07 11:55:00,70.83,70.89,70.82,70.89,159416.0,66.6549,66.7114,66.6455,66.7114,159416.0
2023-07-07 12:00:00,70.89,70.93,70.88,70.92,152866.0,66.7114,66.749,66.702,66.7396,152866.0
2023-07-07 12:05:00,70.92,70.95,70.91,70.95,120063.0,66.7396,66.7679,66.7302,66.7679,120063.0
2023-07-07 12:10:00,70.95,70.96,70.92,70.95,233771.0,66.7679,66.7773,66.7396,66.7679,233771.0
2023-07-07 12:15:00,70.95,70.98,70.94,70.97,114403.0,66.7679,66.7961,66.7585,66.7867,114403.0
2023-07-07 12:20:00,70.96,70.99,70.96,70.98,80332.0,66.7773,66.8055,66.7773,66.7961,80332.0
2023-07-07 12:25:00,70.98,71.0,70.97,71.0,67139.0,66.7961,66.8149,66.7867,66.8149,67139.0
2023-07-07 12:30:00,70.99,71.06,70.99,71.06,218634.0,66.8055,66.8714,66.8055,66.8714,218634.0
2023-07-07 12:35:00,71.06,71.1,71.05,71.08,226231.0,66.8714,66.909,66.862,66.8902,226231.0
2023-07-07 12:40:00,71.08,71.11,71.07,71.1,404950.0,66.8902,66.9184,66.8808,66.909,404950.0
2023-07-07 12:45:00,71.11,71.12,71.08,71.11,73079.0,66.9184,66.9278,66.8902,66.9184,73079.0
2023-07-07 12:50:00,71.1,71.13,71.1,71.13,131986.0,66.909,66.9373,66.909,66.9373,131986.0
2023-07-07 12:55:00,71.13,71.2,71.12,71.2,215728.0,66.9373,67.0031,66.9278,67.0031,215728.0
2023-07-07 13:00:00,71.19,71.21,71.16,71.16,111576.0,66.9937,67.0125,66.9655,66.9655,111576.0
2023-07-07 13:05:00,71.17,71.19,71.16,71.17,116737.0,66.9749,66.9937,66.9655,66.9749,116737.0
2023-07-07 13:10:00,71.17,71.2,71.16,71.19,74234.0,66.9749,67.0031,66.9655,66.9937,74234.0
2023-07-07 13:15:00,71.19,71.21,71.18,71.2,54461.0,66.9937,67.0125,66.9843,67.0031,54461.0
2023-07-07 13:20:00,71.2,71.22,71.18,71.2,34029.0,67.0031,67.022,66.9843,67.0031,34029.0
2023-07-07 13:25:00,71.2,71.21,71.19,71.2,16048.0,67.0031,67.0125,66.9937,67.0031,16048.0
2023-07-07 13:30:00,71.21,71.21,71.18,71.18,66648.0,67.0125,67.0125,66.9843,66.9843,66648.0
2023-07-07 13:35:00,71.18,71.18,71.13,71.15,150809.0,66.9843,66.9843,66.9373,66.9561,150809.0
2023-07-07 13:40:00,71.14,71.18,71.14,71.17,19291.0,66.9467,66.9843,66.9467,66.9749,19291.0
2023-07-07 13:45:00,71.17,71.17,71.14,71.16,43749.0,66.9749,66.9749,66.9467,66.9655,43749.0
2023-07-07 13:50:00,71.15,71.17,71.14,71.15,39398.0,66.9561,66.9749,66.9467,66.9561,39398.0
2023-07-07 13:55:00,71.15,71.16,71.11,71.14,309065.0,66.9561,66.9655,66.9184,66.9467,309065.0
2023-07-07 14:00:00,71.14,71.14,71.1,71.12,66424.0,66.9467,66.9467,66.909,66.9278,66424.0
2023-07-07 14:05:00,71.12,71.12,71.08,71.11,179420.0,66.9278,66.9278,66.8902,66.9184,179420.0
2023-07-07 14:10:00,71.11,71.11,71.09,71.11,70942.0,66.9184,66.9184,66.8996,66.9184,70942.0
2023-07-07 14:15:00,71.11,71.11,71.07,71.09,122139.0,66.9184,66.9184,66.8808,66.8996,122139.0
2023-07-07 14:20:00,71.09,71.1,71.08,71.1,18302.0,66.8996,66.909,66.8902,66.909,18302.0
2023-07-07 14:25:00,71.1,71.12,71.09,71.12,52907.0,66.909,66.9278,66.8996,66.9278,52907.0
2023-07-07 14:30:00,71.12,71.12,71.07,71.08,59379.0,66.9278,66.9278,66.8808,66.8902,59379.0
2023-07-07 14:35:00,71.08,71.1,71.06,71.08,25902.0,66.8902,66.909,66.8714,66.8902,25902.0
2023-07-07 14:40:00,71.07,71.08,71.05,71.06,28522.0,66.8808,66.8902,66.862,66.8714,28522.0
2023-07-07 14:45:00,71.06,71.06,71.04,71.05,215252.0,66.8714,66.8714,66.8526,66.862,215252.0
2023-07-07 14:50:00,71.05,71.08,71.04,71.08,103585.0,66.862,66.8902,66.8526,66.8902,103585.0
2023-07-07 14:55:00,71.08,71.08,71.05,71.08,72760.0,66.8902,66.8902,66.862,66.8902,72760.0
2023-07-07 15:00:00,71.07,71.08,71.05,71.06,59192.0,66.8808,66.8902,66.862,66.8714,59192.0
2023-07-07 15:05:00,71.06,71.08,71.05,71.06,43124.0,66.8714,66.8902,66.862,66.8714,43124.0
2023-07-07 15:10:00,71.06,71.08,71.06,71.07,47614.0,66.8714,66.8902,66.8714,66.8808,47614.0
2023-07-07 15:15:00,71.08,71.08,71.0,71.03,203570.0,66.8902,66.8902,66.8149,66.8432,203570.0
2023-07-07 15:20:00,71.02,71.03,71.0,71.02,61420.0,66.8337,66.8432,66.8149,66.8337,61420.0
2023-07-07 15:25:00,71.03,71.04,70.99,71.0,45559.0,66.8432,66.8526,66.8055,66.8149,45559.0
2023-07-07 15:30:00,71.0,71.03,70.99,71.02,87875.0,66.8149,66.8432,66.8055,66.8337,87875.0
2023-07-07 15:35:00,71.02,71.02,70.97,70.98,171847.0,66.8337,66.8337,66.7867,66.7961,171847.0
2023-07-07 15:40:00,70.98,70.98,70.92,70.92,85325.0,66.7961,66.7961,66.7396,66.7396,85325.0
2023-07-07 15:45:00,70.92,70.94,70.88,70.9,265782.0,66.7396,66.7585,66.702,66.7208,265782.0
2023-07-07 15:50:00,70.91,70.96,70.85,70.93,642538.0,66.7302,66.7773,66.6738,66.749,642538.0
2023-07-07 15:55:00,70.93,70.94,70.87,70.9,1112182.0,66.749,66.7585,66.6926,66.7208,1112182.0
2023-07-10 09:30:00,70.78,70.9,70.75,70.84,214850.0,66.6079,66.7208,66.5797,66.6644,214850.0
2023-07-10 09:35:00,70.84,70.86,70.82,70.84,66263.0,66.6644,66.6832,66.6455,66.6644,66263.0
2023-07-10 09:40:00,70.84,70.88,70.84,70.88,83393.0,66.6644,66.702,66.6644,66.702,83393.0
2023-07-10 09:45:00,70.87,70.95,70.87,70.95,188600.0,66.6926,66.7679,66.6926,66.7679,188600.0
2023-07-10 09:50:00,70.95,70.97,70.89,70.95,247900.0,66.7679,66.7867,66.7114,66.7679,247900.0
2023-07-10 09:55:00,70.95,70.99,70.92,70.98,102462.0,66.7679,66.8055,66.7396,66.7961,102462.0
2023-07-10 10:00:00,70.97,71.07,70.96,71.07,482623.0,66.7867,66.8808,66.7773,66.8808,482623.0
2023-07-10 10:05:00,71.08,71.11,71.04,71.11,388741.0,66.8902,66.9184,66.8526,66.9184,388741.0
2023-07-10 10:10:00,71.11,71.13,71.07,71.09,112295.0,66.9184,66.9373,66.8808,66.8996,112295.0
2023-07-10 10:15:00,71.09,71.1,71.0,71.03,102081.0,66.8996,66.909,66.8149,66.8432,102081.0
2023-07-10 10:20:00,71.03,71.06,71.01,71.04,207789.0,66.8432,66.8714,66.8243,66.8526,207789.0
2023-07-10 10:25:00,71.04,71.05,70.98,70.98,73238.0,66.8526,66.862,66.7961,66.7961,73238.0
2023-07-10 10:30:00,70.99,71.01,70.94,70.95,61894.0,66.8055,66.8243,66.7585,66.7679,61894.0
2023-07-10 10:35:00,70.95,70.95,70.89,70.92,102991.0,66.7679,66.7679,66.7114,66.7396,102991.0
2023-07-10 10:40:00,70.92,70.92,70.86,70.9,174696.0,66.7396,66.7396,66.6832,66.7208,174696.0
2023-07-10 10:45:00,70.9,70.97,70.89,70.95,97008.0,66.7208,66.7867,66.7114,66.7679,97008.0
2023-07-10 10:50:00,70.95,70.97,70.92,70.93,85290.0,66.7679,66.7867,66.7396,66.749,85290.0
2023-07-10 10:55:00,70.94,70.98,70.94,70.97,130215.0,66.7585,66.7961,66.7585,66.7867,130215.0
2023-07-10 11:00:00,70.97,71.01,70.95,70.98,85227.0,66.7867,66.8243,66.7679,66.7961,85227.0
2023-07-10 11:05:00,70.98,70.99,70.93,70.93,81689.0,66.7961,66.8055,66.749,66.749,81689.0
2023-07-10 11:10:00,70.93,70.95,70.9,70.94,46998.0,66.749,66.7679,66.7208,66.7585,46998.0
2023-07-10 11:15:00,70.94,70.95,70.91,70.92,31123.0,66.7585,66.7679,66.7302,66.7396,31123.0
2023-07-10 11:20:00,70.91,70.93,70.88,70.92,112908.0,66.7302,66.749,66.702,66.7396,112908.0
2023-07-10 11:25:00,70.93,70.95,70.92,70.95,270403.0,66.749,66.7679,66.7396,66.7679,270403.0
2023-07-10 11:30:00,70.94,70.98,70.93,70.97,251345.0,66.7585,66.7961,66.749,66.7867,251345.0
2023-07-10 11:35:00,70.98,71.01,70.97,71.0,130376.0,66.7961,66.8243,66.7867,66.8149,130376.0
2023-07-10 11:40:00,71.0,71.02,70.97,70.97,64860.0,66.8149,66.8337,66.7867,66.7867,64860.0
2023-07-10 11:45:00,70.97,70.98,70.94,70.96,54174.0,66.7867,66.7961,66.7585,66.7773,54174.0
2023-07-10 11:50:00,70.97,71.01,70.96,71.01,27778.0,66.7867,66.8243,66.7773,66.8243,27778.0
2023-07-10 11:55:00,71.02,71.03,70.98,70.98,89021.0,66.8337,66.8432,66.7961,66.7961,89021.0
2023-07-10 12:00:00,70.98,70.98,70.91,70.94,164452.0,66.7961,66.7961,66.7302,66.7585,164452.0
2023-07-10 12:05:00,70.94,70.94,70.89,70.91,67566.0,66.7585,66.7585,66.7114,66.7302,67566.0
2023-07-10 12:10:00,70.91,70.92,70.9,70.92,73685.0,66.7302,66.7396,66.7208,66.7396,73685.0
2023-07-10 12:15:00,70.91,70.96,70.91,70.96,92800.0,66.7302,66.7773,66.7302,66.7773,92800.0
2023-07-10 12:20:00,70.96,70.99,70.96,70.98,74630.0,66.7773,66.8055,66.7773,66.7961,74630.0
2023-07-10 12:25:00,70.99,71.0,70.98,70.99,47210.0,66.8055,66.8149,66.7961,66.8055,47210.0
2023-07-10 12:30:00,70.99,71.02,70.98,71.0,20648.0,66.8055,66.8337,66.7961,66.8149,20648.0
2023-07-10 12:35:00,71.0,71.01,70.97,71.0,32424.0,66.8149,66.8243,66.7867,66.8149,32424.0
2023-07-10 12:40:00,70.99,71.02,70.98,71.01,22635.0,66.8055,66.8337,66.7961,66.8243,22635.0
2023-07-10 12:45:00,71.01,71.06,71.01,71.06,88627.0,66.8243,66.8714,66.8243,66.8714,88627.0
2023-07-10 12:50:00,71.06,71.06,71.02,71.03,116684.0,66.8714,66.8714,66.8337,66.8432,116684.0
2023-07-10 12:55:00,71.03,71.05,71.01,71.03,124043.0,66.8432,66.862,66.8243,66.8432,124043.0
2023-07-10 13:00:00,71.03,71.06,71.03,71.06,45630.0,66.8432,66.8714,66.8432,66.8714,45630.0
2023-07-10 13:05:00,71.06,71.08,71.04,71.06,48642.0,66.8714,66.8902,66.8526,66.8714,48642.0
2023-07-10 13:10:00,71.05,71.07,71.04,71.06,33981.0,66.862,66.8808,66.8526,66.8714,33981.0
2023-07-10 13:15:00,71.06,71.07,71.04,71.05,43247.0,66.8714,66.8808,66.8526,66.862,43247.0
2023-07-10 13:20:00,71.06,71.07,71.05,71.06,29737.0,66.8714,66.8808,66.862,66.8714,29737.0
2023-07-10 13:25:00,71.06,71.08,71.04,71.08,28411.0,66.8714,66.8902,66.8526,66.8902,28411.0
2023-07-10 13:30:00,71.08,71.11,71.07,71.09,33669.0,66.8902,66.9184,66.8808,66.8996,33669.0
2023-07-10 13:35:00,71.09,71.09,71.05,71.08,25962.0,66.8996,66.8996,66.862,66.8902,25962.0
2023-07-10 13:40:00,71.08,71.1,71.07,71.09,23044.0,66.8902,66.909,66.8808,66.8996,23044.0
2023-07-10 13:45:00,71.1,71.11,71.07,71.08,20452.0,66.909,66.9184,66.8808,66.8902,20452.0
2023-07-10 13:50:00,71.09,71.11,71.08,71.11,20877.0,66.8996,66.9184,66.8902,66.9184,20877.0
2023-07-10 13:55:00,71.11,71.11,71.08,71.11,23932.0,66.9184,66.9184,66.8902,66.9184,23932.0
2023-07-10 14:00:00,71.11,71.11,71.06,71.08,99620.0,66.9184,66.9184,66.8714,66.8902,99620.0
2023-07-10 14:05:00,71.07,71.09,71.04,71.05,17377.0,66.8808,66.8996,66.8526,66.862,17377.0
2023-07-10 14:10:00,71.05,71.09,71.04,71.09,39816.0,66.862,66.8996,66.8526,66.8996,39816.0
2023-07-10 14:15:00,71.09,71.1,71.07,71.09,52346.0,66.8996,66.909,66.8808,66.8996,52346.0
2023-07-10 14:20:00,71.09,71.11,71.08,71.11,24713.0,66.8996,66.9184,66.8902,66.9184,24713.0
2023-07-10 14:25:00,71.11,71.13,71.1,71.13,41424.0,66.9184,66.9373,66.909,66.9373,41424.0
2023-07-10 14:30:00,71.13,71.13,71.09,71.1,144611.0,66.9373,66.9373,66.8996,66.909,144611.0
2023-07-10 14:35:00,71.1,71.11,71.07,71.08,66404.0,66.909,66.9184,66.8808,66.8902,66404.0
2023-07-10 14:40:00,71.08,71.09,71.07,71.07,23978.0,66.8902,66.8996,66.8808,66.8808,23978.0
2023-07-10 14:45:00,71.08,71.08,71.06,71.08,30644.0,66.8902,66.8902,66.8714,66.8902,30644.0
2023-07-10 14:50:00,71.08,71.1,71.07,71.09,37567.0,66.8902,66.909,66.8808,66.8996,37567.0
2023-07-10 14:55:00,71.09,71.12,71.09,71.11,60051.0,66.8996,66.9278,66.8996,66.9184,60051.0
2023-07-10 15:00:00,71.11,71.12,71.09,71.1,286427.0,66.9184,66.9278,66.8996,66.909,286427.0
2023-07-10 15:05:00,71.1,71.11,71.07,71.08,32278.0,66.909,66.9184,66.8808,66.8902,32278.0
2023-07-10 15:10:00,71.09,71.11,71.08,71.11,25419.0,66.8996,66.9184,66.8902,66.9184,25419.0
2023-07-10 15:15:00,71.11,71.12,71.08,71.09,57131.0,66.9184,66.9278,66.8902,66.8996,57131.0
2023-07-10 15:20:00,71.09,71.11,71.09,71.09,25694.0,66.8996,66.9184,66.8996,66.8996,25694.0
2023-07-10 15:25:00,71.1,71.1,71.09,71.1,12293.0,66.909,66.909,66.8996,66.909,12293.0
2023-07-10 15:30:00,71.09,71.11,71.08,71.09,77001.0,66.8996,66.9184,66.8902,66.8996,77001.0
2023-07-10 15:35:00,71.08,71.11,71.08,71.11,99424.0,66.8902,66.9184,66.8902,66.9184,99424.0
2023-07-10 15:40:00,71.11,71.12,71.1,71.1,158879.0,66.9184,66.9278,66.909,66.909,158879.0
2023-07-10 15:45:00,71.1,71.11,71.08,71.09,254149.0,66.909,66.9184,66.8902,66.8996,254149.0
2023-07-10 15:50:00,71.08,71.1,71.06,71.1,276113.0,66.8902,66.909,66.8714,66.909,276113.0
2023-07-10 15:55:00,71.09,71.11,71.04,71.11,929056.0,66.8996,66.9184,66.8526,66.9184,929056.0
2023-07-11 09:30:00,71.41,71.46,71.41,71.44,1345996.0,67.2008,67.2478,67.2008,67.229,1345996.0
2023-07-11 09:35:00,71.44,71.45,71.4,71.43,298513.0,67.229,67.2384,67.1913,67.2196,298513.0
2023-07-11 09:40:00,71.42,71.43,71.29,71.31,397643.0,67.2102,67.2196,67.0878,67.1066,397643.0
2023-07-11 09:45:00,71.31,71.37,71.3,71.37,148482.0,67.1066,67.1631,67.0972,67.1631,148482.0
2023-07-11 09:50:00,71.36,71.37,71.33,71.35,167391.0,67.1537,67.1631,67.1255,67.1443,167391.0
2023-07-11 09:55:00,71.35,71.39,71.33,71.39,148679.0,67.1443,67.1819,67.1255,67.1819,148679.0
2023-07-11 10:00:00,71.39,71.4,71.31,71.31,140437.0,67.1819,67.1913,67.1066,67.1066,140437.0
2023-07-11 10:05:00,71.31,71.32,71.22,71.26,297517.0,67.1066,67.1161,67.022,67.0596,297517.0
2023-07-11 10:10:00,71.26,71.26,71.22,71.25,230731.0,67.0596,67.0596,67.022,67.0502,230731.0
2023-07-11 10:15:00,71.25,71.31,71.24,71.3,87078.0,67.0502,67.1066,67.0408,67.0972,87078.0
2023-07-11 10:20:00,71.31,71.37,71.3,71.37,67981.0,67.1066,67.1631,67.0972,67.1631,67981.0
2023-07-11 10:25:00,71.37,71.39,71.35,71.35,56210.0,67.1631,67.1819,67.1443,67.1443,56210.0
2023-07-11 10:30:00,71.35,71.36,71.31,71.31,87089.0,67.1443,67.1537,67.1066,67.1066,87089.0
2023-07-11 10:35:00,71.31,71.35,71.3,71.34,188542.0,67.1066,67.1443,67.0972,67.1349,188542.0
2023-07-11 10:40:00,71.34,71.37,71.33,71.37,87014.0,67.1349,67.1631,67.1255,67.1631,87014.0
2023-07-11 10:45:00,71.37,71.41,71.35,71.35,46867.0,67.1631,67.2008,67.1443,67.1443,46867.0
2023-07-11 10:50:00,71.35,71.37,71.33,71.35,52992.0,67.1443,67.1631,67.1255,67.1443,52992.0
2023-07-11 10:55:00,71.35,71.39,71.33,71.37,129442.0,67.1443,67.1819,67.1255,67.1631,129442.0
2023-07-11 11:00:00,71.38,71.41,71.36,71.4,90644.0,67.1725,67.2008,67.1537,67.1913,90644.0
2023-07-11 11:05:00,71.4,71.41,71.35,71.39,96089.0,67.1913,67.2008,67.1443,67.1819,96089.0
2023-07-11 11:10:00,71.4,71.46,71.39,71.45,63802.0,67.1913,67.2478,67.1819,67.2384,63802.0
2023-07-11 11:15:00,71.45,71.47,71.43,71.45,90348.0,67.2384,67.2572,67.2196,67.2384,90348.0
2023-07-11 11:20:00,71.45,71.47,71.43,71.44,122794.0,67.2384,67.2572,67.2196,67.229,122794.0
2023-07-11 11:25:00,71.44,71.44,71.4,71.42,112823.0,67.229,67.229,67.1913,67.2102,112823.0
2023-07-11 11:30:00,71.41,71.45,71.4,71.42,249385.0,67.2008,67.2384,67.1913,67.2102,249385.0
2023-07-11 11:35:00,71.42,71.45,71.41,71.45,82850.0,67.2102,67.2384,67.2008,67.2384,82850.0
2023-07-11 11:40:00,71.45,71.46,71.41,71.43,126292.0,67.2384,67.2478,67.2008,67.2196,126292.0
2023-07-11 11:45:00,71.43,71.45,71.41,71.45,113305.0,67.2196,67.2384,67.2008,67.2384,113305.0
2023-07-11 11:50:00,71.44,71.5,71.44,71.5,148023.0,67.229,67.2854,67.229,67.2854,148023.0
2023-07-11 11:55:00,71.5,71.52,71.48,71.52,40172.0,67.2854,67.3043,67.2666,67.3043,40172.0
2023-07-11 12:00:00,71.52,71.54,71.52,71.53,99243.0,67.3043,67.3231,67.3043,67.3137,99243.0
2023-07-11 12:05:00,71.54,71.54,71.5,71.51,26026.0,67.3231,67.3231,67.2854,67.2949,26026.0
2023-07-11 12:10:00,71.51,71.53,71.5,71.53,16971.0,67.2949,67.3137,67.2854,67.3137,16971.0
2023-07-11 12:15:00,71.53,71.55,71.52,71.53,25632.0,67.3137,67.3325,67.3043,67.3137,25632.0
2023-07-11 12:20:00,71.53,71.55,71.52,71.53,29828.0,67.3137,67.3325,67.3043,67.3137,29828.0
2023-07-11 12:25:00,71.53,71.54,71.47,71.49,77467.0,67.3137,67.3231,67.2572,67.276,77467.0
2023-07-11 12:30:00,71.49,71.51,71.48,71.5,44896.0,67.276,67.2949,67.2666,67.2854,44896.0
2023-07-11 12:35:00,71.49,71.51,71.48,71.5,48613.0,67.276,67.2949,67.2666,67.2854,48613.0
2023-07-11 12:40:00,71.51,71.52,71.49,71.51,537272.0,67.2949,67.3043,67.276,67.2949,537272.0
2023-07-11 12:45:00,71.51,71.54,71.5,71.54,59951.0,67.2949,67.3231,67.2854,67.3231,59951.0
2023-07-11 12:50:00,71.55,71.58,71.54,71.57,186476.0,67.3325,67.3607,67.3231,67.3513,186476.0
2023-07-11 12:55:00,71.57,71.58,71.54,71.58,73483.0,67.3513,67.3607,67.3231,67.3607,73483.0
2023-07-11 13:00:00,71.58,71.6,71.57,71.59,53287.0,67.3607,67.3796,67.3513,67.3701,53287.0
2023-07-11 13:05:00,71.6,71.61,71.57,71.59,31619.0,67.3796,67.389,67.3513,67.3701,31619.0
2023-07-11 13:10:00,71.58,71.58,71.55,71.57,18809.0,67.3607,67.3607,67.3325,67.3513,18809.0
2023-07-11 13:15:00,71.58,71.58,71.54,71.57,34532.0,67.3607,67.3607,67.3231,67.3513,34532.0
2023-07-11 13:20:00,71.57,71.59,71.56,71.57,108781.0,67.3513,67.3701,67.3419,67.3513,108781.0
2023-07-11 13:25:00,71.56,71.6,71.56,71.58,141974.0,67.3419,67.3796,67.3419,67.3607,141974.0
2023-07-11 13:30:00,71.59,71.59,71.56,71.58,58966.0,67.3701,67.3701,67.3419,67.3607,58966.0
2023-07-11 13:35:00,71.58,71.59,71.56,71.59,37543.0,67.3607,67.3701,67.3419,67.3701,37543.0
2023-07-11 13:40:00,71.59,71.59,71.56,71.59,61995.0,67.3701,67.3701,67.3419,67.3701,61995.0
2023-07-11 13:45:00,71.58,71.58,71.54,71.57,134449.0,67.3607,67.3607,67.3231,67.3513,134449.0
2023-07-11 13:50:00,71.57,71.58,71.55,71.56,69027.0,67.3513,67.3607,67.3325,67.3419,69027.0
2023-07-11 13:55:00,71.57,71.59,71.55,71.59,82518.0,67.3513,67.3701,67.3325,67.3701,82518.0
2023-07-11 14:00:00,71.59,71.6,71.57,71.59,58615.0,67.3701,67.3796,67.3513,67.3701,58615.0
2023-07-11 14:05:00,71.58,71.6,71.57,71.57,141644.0,67.3607,67.3796,67.3513,67.3513,141644.0
2023-07-11 14:10:00,71.58,71.58,71.54,71.56,67714.0,67.3607,67.3607,67.3231,67.3419,67714.0
2023-07-11 14:15:00,71.55,71.56,71.53,71.54,51360.0,67.3325,67.3419,67.3137,67.3231,51360.0
2023-07-11 14:20:00,71.53,71.53,71.5,71.51,61776.0,67.3137,67.3137,67.2854,67.2949,61776.0
2023-07-11 14:25:00,71.51,71.54,71.49,71.53,55092.0,67.2949,67.3231,67.276,67.3137,55092.0
2023-07-11 14:30:00,71.54,71.54,71.51,71.53,71995.0,67.3231,67.3231,67.2949,67.3137,71995.0
2023-07-11 14:35:00,71.53,71.54,71.51,71.53,41638.0,67.3137,67.3231,67.2949,67.3137,41638.0
2023-07-11 14:40:00,71.53,71.58,71.53,71.58,55850.0,67.3137,67.3607,67.3137,67.3607,55850.0
2023-07-11 14:45:00,71.57,71.58,71.56,71.58,86655.0,67.3513,67.3607,67.3419,67.3607,86655.0
2023-07-11 14:50:00,71.58,71.59,71.57,71.59,36099.0,67.3607,67.3701,67.3513,67.3701,36099.0
2023-07-11 14:55:00,71.59,71.63,71.58,71.63,128260.0,67.3701,67.4078,67.3607,67.4078,128260.0
2023-07-11 15:00:00,71.63,71.64,71.61,71.64,49909.0,67.4078,67.4172,67.389,67.4172,49909.0
2023-07-11 15:05:00,71.64,71.64,71.61,71.63,150668.0,67.4172,67.4172,67.389,67.4078,150668.0
2023-07-11 15:10:00,71.63,71.64,71.61,71.62,66252.0,67.4078,67.4172,67.389,67.3984,66252.0
2023-07-11 15:15:00,71.61,71.65,71.6,71.64,96968.0,67.389,67.4266,67.3796,67.4172,96968.0
2023-07-11 15:20:00,71.65,71.67,71.63,71.67,59428.0,67.4266,67.4454,67.4078,67.4454,59428.0
2023-07-11 15:25:00,71.67,71.67,71.66,71.67,44122.0,67.4454,67.4454,67.436,67.4454,44122.0
2023-07-11 15:30:00,71.67,71.67,71.63,71.65,103391.0,67.4454,67.4454,67.4078,67.4266,103391.0
2023-07-11 15:35:00,71.65,71.68,71.64,71.67,173971.0,67.4266,67.4548,67.4172,67.4454,173971.0
2023-07-11 15:40:00,71.68,71.7,71.67,71.7,100478.0,67.4548,67.4737,67.4454,67.4737,100478.0
2023-07-11 15:45:00,71.7,71.74,71.69,71.73,310145.0,67.4737,67.5113,67.4642,67.5019,310145.0
2023-07-11 15:50:00,71.74,71.75,71.71,71.71,637396.0,67.5113,67.5207,67.4831,67.4831,637396.0
2023-07-11 15:55:00,71.71,71.76,71.7,71.74,610657.0,67.4831,67.5301,67.4737,67.5113,610657.0
2023-07-12 09:30:00,72.69,72.74,72.66,72.69,248639.0,68.4053,68.4524,68.3771,68.4053,248639.0
2023-07-12 09:35:00,72.69,72.73,72.67,72.67,119482.0,68.4053,68.4429,68.3865,68.3865,119482.0
2023-07-12 09:40:00,72.67,72.69,72.57,72.61,163819.0,68.3865,68.4053,68.2924,68.33,163819.0
2023-07-12 09:45:00,72.6,72.68,72.58,72.67,135524.0,68.3206,68.3959,68.3018,68.3865,135524.0
2023-07-12 09:50:00,72.67,72.72,72.66,72.7,250021.0,68.3865,68.4335,68.3771,68.4147,250021.0
2023-07-12 09:55:00,72.7,72.78,72.68,72.78,336027.0,68.4147,68.49,68.3959,68.49,336027.0
2023-07-12 10:00:00,72.78,72.78,72.7,72.76,212751.0,68.49,68.49,68.4147,68.4712,212751.0
2023-07-12 10:05:00,72.77,72.83,72.71,72.83,177363.0,68.4806,68.5371,68.4241,68.5371,177363.0
2023-07-12 10:10:00,72.83,72.89,72.82,72.88,146866.0,68.5371,68.5935,68.5276,68.5841,146866.0
2023-07-12 10:15:00,72.88,72.96,72.87,72.95,119784.0,68.5841,68.6594,68.5747,68.65,119784.0
2023-07-12 10:20:00,72.95,72.96,72.88,72.92,155300.0,68.65,68.6594,68.5841,68.6217,155300.0
2023-07-12 10:25:00,72.92,72.96,72.87,72.95,213531.0,68.6217,68.6594,68.5747,68.65,213531.0
2023-07-12 10:30:00,72.95,73.01,72.94,73.0,180054.0,68.65,68.7064,68.6406,68.697,180054.0
2023-07-12 10:35:00,73.0,73.1,73.0,73.09,231564.0,68.697,68.7911,68.697,68.7817,231564.0
2023-07-12 10:40:00,73.09,73.13,73.09,73.13,104105.0,68.7817,68.8194,68.7817,68.8194,104105.0
2023-07-12 10:45:00,73.13,73.14,73.1,73.13,77195.0,68.8194,68.8288,68.7911,68.8194,77195.0
2023-07-12 10:50:00,73.14,73.16,73.12,73.13,51443.0,68.8288,68.8476,68.81,68.8194,51443.0
2023-07-12 10:55:00,73.13,73.15,73.1,73.12,127354.0,68.8194,68.8382,68.7911,68.81,127354.0
2023-07-12 11:00:00,73.12,73.15,73.08,73.12,188915.0,68.81,68.8382,68.7723,68.81,188915.0
2023-07-12 11:05:00,73.12,73.12,73.07,73.08,324952.0,68.81,68.81,68.7629,68.7723,324952.0
2023-07-12 11:10:00,73.08,73.12,73.06,73.1,253693.0,68.7723,68.81,68.7535,68.7911,253693.0
2023-07-12 11:15:00,73.1,73.16,73.08,73.15,556532.0,68.7911,68.8476,68.7723,68.8382,556532.0
2023-07-12 11:20:00,73.15,73.17,73.13,73.17,212762.0,68.8382,68.857,68.8194,68.857,212762.0
2023-07-12 11:25:00,73.17,73.19,73.14,73.16,916019.0,68.857,68.8758,68.8288,68.8476,916019.0
2023-07-12 11:30:00,73.15,73.18,73.11,73.12,338580.0,68.8382,68.8664,68.8005,68.81,338580.0
2023-07-12 11:35:00,73.12,73.16,73.1,73.11,105880.0,68.81,68.8476,68.7911,68.8005,105880.0
2023-07-12 11:40:00,73.1,73.1,72.95,73.0,592673.0,68.7911,68.7911,68.65,68.697,592673.0
2023-07-12 11:45:00,72.99,73.07,72.95,73.06,107611.0,68.6876,68.7629,68.65,68.7535,107611.0
2023-07-12 11:50:00,73.06,73.07,73.01,73.03,67511.0,68.7535,68.7629,68.7064,68.7253,67511.0
2023-07-12 11:55:00,73.03,73.05,72.98,73.0,279722.0,68.7253,68.7441,68.6782,68.697,279722.0
2023-07-12 12:00:00,72.99,73.03,72.94,72.97,535741.0,68.6876,68.7253,68.6406,68.6688,535741.0
2023-07-12 12:05:00,72.96,73.0,72.94,72.98,222277.0,68.6594,68.697,68.6406,68.6782,222277.0
2023-07-12 12:10:00,72.98,73.06,72.97,73.03,206848.0,68.6782,68.7535,68.6688,68.7253,206848.0
2023-07-12 12:15:00,73.03,73.04,72.97,72.97,190755.0,68.7253,68.7347,68.6688,68.6688,190755.0
2023-07-12 12:20:00,72.98,73.03,72.98,73.02,136797.0,68.6782,68.7253,68.6782,68.7159,136797.0
2023-07-12 12:25:00,73.02,73.04,72.98,73.01,216887.0,68.7159,68.7347,68.6782,68.7064,216887.0
2023-07-12 12:30:00,73.01,73.06,72.99,73.06,205643.0,68.7064,68.7535,68.6876,68.7535,205643.0
2023-07-12 12:35:00,73.06,73.07,73.03,73.06,146712.0,68.7535,68.7629,68.7253,68.7535,146712.0
2023-07-12 12:40:00,73.06,73.07,73.02,73.03,61078.0,68.7535,68.7629,68.7159,68.7253,61078.0
2023-07-12 12:45:00,73.04,73.09,73.02,73.09,114665.0,68.7347,68.7817,68.7159,68.7817,114665.0
2023-07-12 12:50:00,73.08,73.09,73.06,73.08,77392.0,68.7723,68.7817,68.7535,68.7723,77392.0
2023-07-12 12:55:00,73.08,73.09,73.05,73.06,159254.0,68.7723,68.7817,68.7441,68.7535,159254.0
2023-07-12 13:00:00,73.06,73.08,73.04,73.06,76877.0,68.7535,68.7723,68.7347,68.7535,76877.0
2023-07-12 13:05:00,73.06,73.07,73.03,73.05,58764.0,68.7535,68.7629,68.7253,68.7441,58764.0
2023-07-12 13:10:00,73.04,73.07,73.03,73.06,66275.0,68.7347,68.7629,68.7253,68.7535,66275.0
2023-07-12 13:15:00,73.06,73.1,73.05,73.08,67160.0,68.7535,68.7911,68.7441,68.7723,67160.0
2023-07-12 13:20:00,73.07,73.08,73.05,73.07,121746.0,68.7629,68.7723,68.7441,68.7629,121746.0
2023-07-12 13:25:00,73.06,73.09,73.06,73.08,16147.0,68.7535,68.7817,68.7535,68.7723,16147.0
2023-07-12 13:30:00,73.08,73.1,73.07,73.09,70222.0,68.7723,68.7911,68.7629,68.7817,70222.0
2023-07-12 13:35:00,73.1,73.11,73.07,73.09,40134.0,68.7911,68.8005,68.7629,68.7817,40134.0
2023-07-12 13:40:00,73.09,73.1,73.07,73.08,36797.0,68.7817,68.7911,68.7629,68.7723,36797.0
2023-07-12 13:45:00,73.08,73.09,73.05,73.08,45170.0,68.7723,68.7817,68.7441,68.7723,45170.0
2023-07-12 13:50:00,73.07,73.1,73.07,73.09,47683.0,68.7629,68.7911,68.7629,68.7817,47683.0
2023-07-12 13:55:00,73.1,73.12,73.08,73.11,162558.0,68.7911,68.81,68.7723,68.8005,162558.0
2023-07-12 14:00:00,73.11,73.12,73.08,73.09,75913.0,68.8005,68.81,68.7723,68.7817,75913.0
2023-07-12 14:05:00,73.09,73.12,73.08,73.12,57400.0,68.7817,68.81,68.7723,68.81,57400.0
2023-07-12 14:10:00,73.12,73.14,73.11,73.14,87873.0,68.81,68.8288,68.8005,68.8288,87873.0
2023-07-12 14:15:00,73.14,73.15,73.13,73.14,24963.0,68.8288,68.8382,68.8194,68.8288,24963.0
2023-07-12 14:20:00,73.13,73.14,73.12,73.13,68584.0,68.8194,68.8288,68.81,68.8194,68584.0
2023-07-12 14:25:00,73.12,73.15,73.12,73.14,111407.0,68.81,68.8382,68.81,68.8288,111407.0
2023-07-12 14:30:00,73.14,73.15,73.13,73.15,44588.0,68.8288,68.8382,68.8194,68.8382,44588.0
2023-07-12 14:35:00,73.14,73.18,73.14,73.16,103080.0,68.8288,68.8664,68.8288,68.8476,103080.0
2023-07-12 14:40:00,73.16,73.16,73.11,73.14,111107.0,68.8476,68.8476,68.8005,68.8288,111107.0
2023-07-12 14:45:00,73.13,73.13,73.11,73.13,443667.0,68.8194,68.8194,68.8005,68.8194,443667.0
2023-07-12 14:50:00,73.13,73.13,73.1,73.12,121853.0,68.8194,68.8194,68.7911,68.81,121853.0
2023-07-12 14:55:00,73.12,73.14,73.11,73.13,74491.0,68.81,68.8288,68.8005,68.8194,74491.0
2023-07-12 15:00:00,73.13,73.14,73.1,73.12,85148.0,68.8194,68.8288,68.7911,68.81,85148.0
2023-07-12 15:05:00,73.12,73.13,73.1,73.11,76660.0,68.81,68.8194,68.7911,68.8005,76660.0
2023-07-12 15:10:00,73.1,73.13,73.09,73.12,92394.0,68.7911,68.8194,68.7817,68.81,92394.0
2023-07-12 15:15:00,73.12,73.12,73.08,73.08,80433.0,68.81,68.81,68.7723,68.7723,80433.0
2023-07-12 15:20:00,73.08,73.08,73.02,73.02,467719.0,68.7723,68.7723,68.7159,68.7159,467719.0
2023-07-12 15:25:00,73.02,73.05,73.0,73.04,173401.0,68.7159,68.7441,68.697,68.7347,173401.0
2023-07-12 15:30:00,73.05,73.08,73.04,73.07,134611.0,68.7441,68.7723,68.7347,68.7629,134611.0
2023-07-12 15:35:00,73.07,73.09,73.07,73.08,144490.0,68.7629,68.7817,68.7629,68.7723,144490.0
2023-07-12 15:40:00,73.08,73.1,73.06,73.09,132887.0,68.7723,68.7911,68.7535,68.7817,132887.0
2023-07-12 15:45:00,73.09,73.1,73.07,73.09,299623.0,68.7817,68.7911,68.7629,68.7817,299623.0
2023-07-12 15:50:00,73.09,73.09,73.05,73.08,484289.0,68.7817,68.7817,68.7441,68.7723,484289.0
2023-07-12 15:55:00,73.08,73.1,73.06,73.1,737462.0,68.7723,68.7911,68.7535,68.7911,737462.0
2023-07-13 09:30:00,74.07,74.13,74.04,74.12,262886.0,69.704,69.7604,69.6757,69.751,262886.0
2023-07-13 09:35:00,74.12,74.16,74.09,74.12,230909.0,69.751,69.7887,69.7228,69.751,230909.0
2023-07-13 09:40:00,74.11,74.2,74.11,74.2,89293.0,69.7416,69.8263,69.7416,69.8263,89293.0
2023-07-13 09:45:00,74.2,74.22,74.15,74.16,183526.0,69.8263,69.8451,69.7792,69.7887,183526.0
2023-07-13 09:50:00,74.16,74.24,74.14,74.23,78049.0,69.7887,69.8639,69.7698,69.8545,78049.0
2023-07-13 09:55:00,74.23,74.28,74.2,74.28,66046.0,69.8545,69.9016,69.8263,69.9016,66046.0
2023-07-13 10:00:00,74.28,74.28,74.21,74.22,124614.0,69.9016,69.9016,69.8357,69.8451,124614.0
2023-07-13 10:05:00,74.23,74.25,74.18,74.23,71091.0,69.8545,69.8733,69.8075,69.8545,71091.0
2023-07-13 10:10:00,74.24,74.24,74.21,74.22,71271.0,69.8639,69.8639,69.8357,69.8451,71271.0
2023-07-13 10:15:00,74.22,74.23,74.15,74.17,193882.0,69.8451,69.8545,69.7792,69.7981,193882.0
2023-07-13 10:20:00,74.17,74.18,74.14,74.15,73437.0,69.7981,69.8075,69.7698,69.7792,73437.0
2023-07-13 10:25:00,74.15,74.16,74.11,74.12,60130.0,69.7792,69.7887,69.7416,69.751,60130.0
2023-07-13 10:30:00,74.1,74.16,74.1,74.16,85655.0,69.7322,69.7887,69.7322,69.7887,85655.0
2023-07-13 10:35:00,74.17,74.2,74.16,74.19,121798.0,69.7981,69.8263,69.7887,69.8169,121798.0
2023-07-13 10:40:00,74.19,74.2,74.17,74.18,136012.0,69.8169,69.8263,69.7981,69.8075,136012.0
2023-07-13 10:45:00,74.19,74.21,74.12,74.17,189547.0,69.8169,69.8357,69.751,69.7981,189547.0
2023-07-13 10:50:00,74.17,74.18,74.15,74.17,171345.0,69.7981,69.8075,69.7792,69.7981,171345.0
2023-07-13 10:55:00,74.16,74.19,74.14,74.19,91746.0,69.7887,69.8169,69.7698,69.8169,91746.0
2023-07-13 11:00:00,74.19,74.2,74.16,74.16,252850.0,69.8169,69.8263,69.7887,69.7887,252850.0
2023-07-13 11:05:00,74.17,74.17,74.1,74.11,91195.0,69.7981,69.7981,69.7322,69.7416,91195.0
2023-07-13 11:10:00,74.12,74.13,74.09,74.09,64630.0,69.751,69.7604,69.7228,69.7228,64630.0
2023-07-13 11:15:00,74.09,74.14,74.09,74.12,292974.0,69.7228,69.7698,69.7228,69.751,292974.0
2023-07-13 11:20:00,74.11,74.14,74.09,74.13,164416.0,69.7416,69.7698,69.7228,69.7604,164416.0
2023-07-13 11:25:00,74.14,74.14,74.09,74.1,106770.0,69.7698,69.7698,69.7228,69.7322,106770.0
2023-07-13 11:30:00,74.1,74.1,74.05,74.08,68701.0,69.7322,69.7322,69.6851,69.7134,68701.0
2023-07-13 11:35:00,74.08,74.13,74.07,74.12,114173.0,69.7134,69.7604,69.704,69.751,114173.0
2023-07-13 11:40:00,74.12,74.13,74.09,74.11,160913.0,69.751,69.7604,69.7228,69.7416,160913.0
2023-07-13 11:45:00,74.11,74.13,74.1,74.11,38436.0,69.7416,69.7604,69.7322,69.7416,38436.0
2023-07-13 11:50:00,74.11,74.12,74.08,74.09,88097.0,69.7416,69.751,69.7134,69.7228,88097.0
2023-07-13 11:55:00,74.09,74.13,74.08,74.13,54193.0,69.7228,69.7604,69.7134,69.7604,54193.0
2023-07-13 12:00:00,74.13,74.16,74.11,74.16,75291.0,69.7604,69.7887,69.7416,69.7887,75291.0
2023-07-13 12:05:00,74.16,74.19,74.15,74.17,104588.0,69.7887,69.8169,69.7792,69.7981,104588.0
2023-07-13 12:10:00,74.17,74.19,74.14,74.17,119200.0,69.7981,69.8169,69.7698,69.7981,119200.0
2023-07-13 12:15:00,74.17,74.19,74.17,74.18,39112.0,69.7981,69.8169,69.7981,69.8075,39112.0
2023-07-13 12:20:00,74.17,74.19,74.15,74.18,90089.0,69.7981,69.8169,69.7792,69.8075,90089.0
2023-07-13 12:25:00,74.18,74.19,74.17,74.18,31585.0,69.8075,69.8169,69.7981,69.8075,31585.0
2023-07-13 12:30:00,74.17,74.21,74.17,74.19,173315.0,69.7981,69.8357,69.7981,69.8169,173315.0
2023-07-13 12:35:00,74.19,74.2,74.15,74.15,164705.0,69.8169,69.8263,69.7792,69.7792,164705.0
2023-07-13 12:40:00,74.15,74.18,74.15,74.17,40835.0,69.7792,69.8075,69.7792,69.7981,40835.0
2023-07-13 12:45:00,74.18,74.18,74.16,74.18,22179.0,69.8075,69.8075,69.7887,69.8075,22179.0
2023-07-13 12:50:00,74.18,74.19,74.17,74.17,39002.0,69.8075,69.8169,69.7981,69.7981,39002.0
2023-07-13 12:55:00,74.17,74.19,74.16,74.19,219570.0,69.7981,69.8169,69.7887,69.8169,219570.0
2023-07-13 13:00:00,74.18,74.19,74.13,74.17,354730.0,69.8075,69.8169,69.7604,69.7981,354730.0
2023-07-13 13:05:00,74.17,74.19,74.14,74.14,48565.0,69.7981,69.8169,69.7698,69.7698,48565.0
2023-07-13 13:10:00,74.14,74.17,74.12,74.17,27355.0,69.7698,69.7981,69.751,69.7981,27355.0
2023-07-13 13:15:00,74.17,74.2,74.17,74.19,34898.0,69.7981,69.8263,69.7981,69.8169,34898.0
2023-07-13 13:20:00,74.2,74.21,74.18,74.2,26025.0,69.8263,69.8357,69.8075,69.8263,26025.0
2023-07-13 13:25:00,74.2,74.21,74.19,74.2,23179.0,69.8263,69.8357,69.8169,69.8263,23179.0
2023-07-13 13:30:00,74.19,74.21,74.19,74.19,54778.0,69.8169,69.8357,69.8169,69.8169,54778.0
2023-07-13 13:35:00,74.2,74.21,74.18,74.2,51938.0,69.8263,69.8357,69.8075,69.8263,51938.0
2023-07-13 13:40:00,74.2,74.21,74.19,74.2,28682.0,69.8263,69.8357,69.8169,69.8263,28682.0
2023-07-13 13:45:00,74.2,74.21,74.18,74.2,73908.0,69.8263,69.8357,69.8075,69.8263,73908.0
2023-07-13 13:50:00,74.2,74.21,74.18,74.21,74423.0,69.8263,69.8357,69.8075,69.8357,74423.0
2023-07-13 13:55:00,74.21,74.22,74.19,74.21,61787.0,69.8357,69.8451,69.8169,69.8357,61787.0
2023-07-13 14:00:00,74.21,74.23,74.19,74.23,145495.0,69.8357,69.8545,69.8169,69.8545,145495.0
2023-07-13 14:05:00,74.23,74.26,74.23,74.26,33424.0,69.8545,69.8828,69.8545,69.8828,33424.0
2023-07-13 14:10:00,74.26,74.27,74.25,74.26,38292.0,69.8828,69.8922,69.8733,69.8828,38292.0
2023-07-13 14:15:00,74.26,74.28,74.25,74.26,82787.0,69.8828,69.9016,69.8733,69.8828,82787.0
2023-07-13 14:20:00,74.26,74.27,74.26,74.26,64873.0,69.8828,69.8922,69.8828,69.8828,64873.0
2023-07-13 14:25:00,74.27,74.27,74.22,74.25,134990.0,69.8922,69.8922,69.8451,69.8733,134990.0
2023-07-13 14:30:00,74.24,74.26,74.23,74.26,21254.0,69.8639,69.8828,69.8545,69.8828,21254.0
2023-07-13 14:35:00,74.26,74.28,74.24,74.26,55112.0,69.8828,69.9016,69.8639,69.8828,55112.0
2023-07-13 14:40:00,74.26,74.29,74.24,74.28,41563.0,69.8828,69.911,69.8639,69.9016,41563.0
2023-07-13 14:45:00,74.28,74.29,74.27,74.28,73013.0,69.9016,69.911,69.8922,69.9016,73013.0
2023-07-13 14:50:00,74.28,74.29,74.26,74.28,99860.0,69.9016,69.911,69.8828,69.9016,99860.0
2023-07-13 14:55:00,74.27,74.3,74.27,74.29,68665.0,69.8922,69.9204,69.8922,69.911,68665.0
2023-07-13 15:00:00,74.29,74.29,74.27,74.28,62980.0,69.911,69.911,69.8922,69.9016,62980.0
2023-07-13 15:05:00,74.29,74.29,74.27,74.28,59838.0,69.911,69.911,69.8922,69.9016,59838.0
2023-07-13 15:10:00,74.28,74.33,74.28,74.31,73179.0,69.9016,69.9486,69.9016,69.9298,73179.0
2023-07-13 15:15:00,74.31,74.33,74.29,74.31,226702.0,69.9298,69.9486,69.911,69.9298,226702.0
2023-07-13 15:20:00,74.31,74.34,74.3,74.31,176753.0,69.9298,69.958,69.9204,69.9298,176753.0
2023-07-13 15:25:00,74.31,74.33,74.3,74.32,41910.0,69.9298,69.9486,69.9204,69.9392,41910.0
2023-07-13 15:30:00,74.32,74.35,74.31,74.33,222766.0,69.9392,69.9675,69.9298,69.9486,222766.0
2023-07-13 15:35:00,74.33,74.35,74.32,74.34,89120.0,69.9486,69.9675,69.9392,69.958,89120.0
2023-07-13 15:40:00,74.34,74.38,74.33,74.37,149283.0,69.958,69.9957,69.9486,69.9863,149283.0
2023-07-13 15:45:00,74.37,74.38,74.33,74.34,208194.0,69.9863,69.9957,69.9486,69.958,208194.0
2023-07-13 15:50:00,74.33,74.35,74.29,74.31,592548.0,69.9486,69.9675,69.911,69.9298,592548.0
2023-07-13 15:55:00,74.31,74.31,74.27,74.29,1170198.0,69.9298,69.9298,69.8922,69.911,1170198.0
2023-07-14 09:30:00,74.23,74.29,74.2,74.27,324079.0,69.8545,69.911,69.8263,69.8922,324079.0
2023-07-14 09:35:00,74.27,74.29,74.18,74.22,158251.0,69.8922,69.911,69.8075,69.8451,158251.0
2023-07-14 09:40:00,74.23,74.23,74.18,74.18,138987.0,69.8545,69.8545,69.8075,69.8075,138987.0
2023-07-14 09:45:00,74.18,74.2,74.18,74.2,293209.0,69.8075,69.8263,69.8075,69.8263,293209.0
2023-07-14 09:50:00,74.2,74.25,74.19,74.23,118704.0,69.8263,69.8733,69.8169,69.8545,118704.0
2023-07-14 09:55:00,74.23,74.27,74.23,74.26,177186.0,69.8545,69.8922,69.8545,69.8828,177186.0
2023-07-14 10:00:00,74.24,74.25,74.04,74.09,364411.0,69.8639,69.8733,69.6757,69.7228,364411.0
2023-07-14 10:05:00,74.09,74.16,74.04,74.15,131384.0,69.7228,69.7887,69.6757,69.7792,131384.0
2023-07-14 10:10:00,74.15,74.21,74.09,74.14,88685.0,69.7792,69.8357,69.7228,69.7698,88685.0
2023-07-14 10:15:00,74.14,74.17,74.1,74.12,76338.0,69.7698,69.7981,69.7322,69.751,76338.0
2023-07-14 10:20:00,74.13,74.15,74.08,74.13,49201.0,69.7604,69.7792,69.7134,69.7604,49201.0
2023-07-14 10:25:00,74.14,74.17,74.09,74.09,62466.0,69.7698,69.7981,69.7228,69.7228,62466.0
2023-07-14 10:30:00,74.08,74.13,74.05,74.1,104506.0,69.7134,69.7604,69.6851,69.7322,104506.0
2023-07-14 10:35:00,74.1,74.11,74.04,74.08,212309.0,69.7322,69.7416,69.6757,69.7134,212309.0
2023-07-14 10:40:00,74.08,74.09,74.04,74.06,94524.0,69.7134,69.7228,69.6757,69.6945,94524.0
2023-07-14 10:45:00,74.07,74.08,74.01,74.01,122347.0,69.704,69.7134,69.6475,69.6475,122347.0
2023-07-14 10:50:00,74.02,74.08,74.01,74.08,188420.0,69.6569,69.7134,69.6475,69.7134,188420.0
2023-07-14 10:55:00,74.08,74.12,74.06,74.11,120452.0,69.7134,69.751,69.6945,69.7416,120452.0
2023-07-14 11:00:00,74.11,74.13,74.08,74.08,133033.0,69.7416,69.7604,69.7134,69.7134,133033.0
2023-07-14 11:05:00,74.08,74.1,74.06,74.09,114710.0,69.7134,69.7322,69.6945,69.7228,114710.0
2023-07-14 11:10:00,74.09,74.14,74.09,74.12,123499.0,69.7228,69.7698,69.7228,69.751,123499.0
2023-07-14 11:15:00,74.11,74.14,74.09,74.14,120081.0,69.7416,69.7698,69.7228,69.7698,120081.0
2023-07-14 11:20:00,74.14,74.15,74.12,74.13,103572.0,69.7698,69.7792,69.751,69.7604,103572.0
2023-07-14 11:25:00,74.13,74.16,74.1,74.14,182235.0,69.7604,69.7887,69.7322,69.7698,182235.0
2023-07-14 11:30:00,74.13,74.14,74.11,74.11,221784.0,69.7604,69.7698,69.7416,69.7416,221784.0
2023-07-14 11:35:00,74.11,74.14,74.11,74.12,207995.0,69.7416,69.7698,69.7416,69.751,207995.0
2023-07-14 11:40:00,74.11,74.12,74.05,74.05,167880.0,69.7416,69.751,69.6851,69.6851,167880.0
2023-07-14 11:45:00,74.04,74.05,74.02,74.03,162663.0,69.6757,69.6851,69.6569,69.6663,162663.0
2023-07-14 11:50:00,74.03,74.04,73.99,74.02,335867.0,69.6663,69.6757,69.6287,69.6569,335867.0
2023-07-14 11:55:00,74.01,74.04,74.0,74.03,73910.0,69.6475,69.6757,69.6381,69.6663,73910.0
2023-07-14 12:00:00,74.03,74.04,74.01,74.03,228086.0,69.6663,69.6757,69.6475,69.6663,228086.0
2023-07-14 12:05:00,74.03,74.04,73.98,73.99,195157.0,69.6663,69.6757,69.6193,69.6287,195157.0
2023-07-14 12:10:00,73.98,74.0,73.97,74.0,143676.0,69.6193,69.6381,69.6099,69.6381,143676.0
2023-07-14 12:15:00,74.0,74.02,73.98,73.98,114273.0,69.6381,69.6569,69.6193,69.6193,114273.0
2023-07-14 12:20:00,73.98,74.0,73.95,73.95,46906.0,69.6193,69.6381,69.591,69.591,46906.0
2023-07-14 12:25:00,73.96,73.97,73.94,73.95,75754.0,69.6004,69.6099,69.5816,69.591,75754.0
2023-07-14 12:30:00,73.95,73.96,73.92,73.95,92925.0,69.591,69.6004,69.5628,69.591,92925.0
2023-07-14 12:35:00,73.96,73.98,73.95,73.96,48206.0,69.6004,69.6193,69.591,69.6004,48206.0
2023-07-14 12:40:00,73.95,73.98,73.95,73.98,98522.0,69.591,69.6193,69.591,69.6193,98522.0
2023-07-14 12:45:00,73.98,73.99,73.94,73.99,127956.0,69.6193,69.6287,69.5816,69.6287,127956.0
2023-07-14 12:50:00,73.99,73.99,73.97,73.99,38440.0,69.6287,69.6287,69.6099,69.6287,38440.0
2023-07-14 12:55:00,73.98,73.98,73.95,73.96,41281.0,69.6193,69.6193,69.591,69.6004,41281.0
2023-07-14 13:00:00,73.96,73.96,73.9,73.91,46327.0,69.6004,69.6004,69.544,69.5534,46327.0
2023-07-14 13:05:00,73.91,73.91,73.87,73.9,157534.0,69.5534,69.5534,69.5157,69.544,157534.0
2023-07-14 13:10:00,73.9,73.93,73.9,73.92,52242.0,69.544,69.5722,69.544,69.5628,52242.0
2023-07-14 13:15:00,73.92,73.93,73.9,73.92,110361.0,69.5628,69.5722,69.544,69.5628,110361.0
2023-07-14 13:20:00,73.91,73.94,73.91,73.92,75532.0,69.5534,69.5816,69.5534,69.5628,75532.0
2023-07-14 13:25:00,73.91,73.94,73.91,73.93,63661.0,69.5534,69.5816,69.5534,69.5722,63661.0
2023-07-14 13:30:00,73.94,73.97,73.94,73.96,119544.0,69.5816,69.6099,69.5816,69.6004,119544.0
2023-07-14 13:35:00,73.97,73.97,73.95,73.97,44891.0,69.6099,69.6099,69.591,69.6099,44891.0
2023-07-14 13:40:00,73.97,73.97,73.95,73.96,124036.0,69.6099,69.6099,69.591,69.6004,124036.0
2023-07-14 13:45:00,73.96,73.98,73.95,73.98,247387.0,69.6004,69.6193,69.591,69.6193,247387.0
2023-07-14 13:50:00,73.98,73.98,73.96,73.97,36125.0,69.6193,69.6193,69.6004,69.6099,36125.0
2023-07-14 13:55:00,73.96,73.97,73.94,73.96,66997.0,69.6004,69.6099,69.5816,69.6004,66997.0
2023-07-14 14:00:00,73.95,73.98,73.95,73.97,160189.0,69.591,69.6193,69.591,69.6099,160189.0
2023-07-14 14:05:00,73.97,73.98,73.96,73.97,76683.0,69.6099,69.6193,69.6004,69.6099,76683.0
2023-07-14 14:10:00,73.98,73.98,73.97,73.98,29721.0,69.6193,69.6193,69.6099,69.6193,29721.0
2023-07-14 14:15:00,73.98,73.99,73.96,73.96,96348.0,69.6193,69.6287,69.6004,69.6004,96348.0
2023-07-14 14:20:00,73.97,73.97,73.93,73.95,81600.0,69.6099,69.6099,69.5722,69.591,81600.0
2023-07-14 14:25:00,73.95,73.96,73.93,73.94,98385.0,69.591,69.6004,69.5722,69.5816,98385.0
2023-07-14 14:30:00,73.94,73.96,73.93,73.94,55905.0,69.5816,69.6004,69.5722,69.5816,55905.0
2023-07-14 14:35:00,73.93,73.94,73.91,73.94,46897.0,69.5722,69.5816,69.5534,69.5816,46897.0
2023-07-14 14:40:00,73.94,73.95,73.92,73.92,98931.0,69.5816,69.591,69.5628,69.5628,98931.0
2023-07-14 14:45:00,73.93,73.96,73.92,73.95,41437.0,69.5722,69.6004,69.5628,69.591,41437.0
2023-07-14 14:50:00,73.95,73.99,73.95,73.98,136174.0,69.591,69.6287,69.591,69.6193,136174.0
2023-07-14 14:55:00,73.98,73.99,73.93,73.94,65067.0,69.6193,69.6287,69.5722,69.5816,65067.0
2023-07-14 15:00:00,73.94,73.94,73.88,73.89,151886.0,69.5816,69.5816,69.5252,69.5346,151886.0
2023-07-14 15:05:00,73.89,73.91,73.86,73.91,72556.0,69.5346,69.5534,69.5063,69.5534,72556.0
2023-07-14 15:10:00,73.91,73.93,73.89,73.93,90017.0,69.5534,69.5722,69.5346,69.5722,90017.0
2023-07-14 15:15:00,73.93,73.96,73.92,73.94,111986.0,69.5722,69.6004,69.5628,69.5816,111986.0
2023-07-14 15:20:00,73.95,73.95,73.9,73.91,42217.0,69.591,69.591,69.544,69.5534,42217.0
2023-07-14 15:25:00,73.91,73.92,73.89,73.91,62965.0,69.5534,69.5628,69.5346,69.5534,62965.0
2023-07-14 15:30:00,73.91,73.92,73.89,73.91,102664.0,69.5534,69.5628,69.5346,69.5534,102664.0
2023-07-14 15:35:00,73.91,73.92,73.89,73.92,62595.0,69.5534,69.5628,69.5346,69.5628,62595.0
2023-07-14 15:40:00,73.92,73.92,73.88,73.89,81248.0,69.5628,69.5628,69.5252,69.5346,81248.0
2023-07-14 15:45:00,73.89,73.9,73.86,73.87,211566.0,69.5346,69.544,69.5063,69.5157,211566.0
2023-07-14 15:50:00,73.87,73.9,73.85,73.87,524529.0,69.5157,69.544,69.4969,69.5157,524529.0
2023-07-14 15:55:00,73.87,73.89,73.83,73.88,681204.0,69.5157,69.5346,69.4781,69.5252,681204.0
2023-07-17 09:30:00,73.53,73.57,73.45,73.46,553126.0,69.1958,69.2334,69.1205,69.1299,553126.0
2023-07-17 09:35:00,73.45,73.5,73.42,73.47,521658.0,69.1205,69.1676,69.0923,69.1393,521658.0
2023-07-17 09:40:00,73.45,73.48,73.41,73.42,164497.0,69.1205,69.1487,69.0829,69.0923,164497.0
2023-07-17 09:45:00,73.43,73.48,73.41,73.48,135153.0,69.1017,69.1487,69.0829,69.1487,135153.0
2023-07-17 09:50:00,73.48,73.58,73.48,73.58,120438.0,69.1487,69.2428,69.1487,69.2428,120438.0
2023-07-17 09:55:00,73.58,73.64,73.57,73.64,122384.0,69.2428,69.2993,69.2334,69.2993,122384.0
2023-07-17 10:00:00,73.64,73.67,73.62,73.66,98932.0,69.2993,69.3275,69.2805,69.3181,98932.0
2023-07-17 10:05:00,73.67,73.69,73.65,73.65,62493.0,69.3275,69.3464,69.3087,69.3087,62493.0
2023-07-17 10:10:00,73.65,73.7,73.63,73.68,104211.0,69.3087,69.3558,69.2899,69.3369,104211.0
2023-07-17 10:15:00,73.67,73.71,73.67,73.67,59951.0,69.3275,69.3652,69.3275,69.3275,59951.0
2023-07-17 10:20:00,73.67,73.7,73.66,73.69,54535.0,69.3275,69.3558,69.3181,69.3464,54535.0
2023-07-17 10:25:00,73.68,73.7,73.65,73.66,124415.0,69.3369,69.3558,69.3087,69.3181,124415.0
2023-07-17 10:30:00,73.67,73.67,73.63,73.64,92407.0,69.3275,69.3275,69.2899,69.2993,92407.0
2023-07-17 10:35:00,73.64,73.66,73.61,73.64,144946.0,69.2993,69.3181,69.2711,69.2993,144946.0
2023-07-17 10:40:00,73.64,73.68,73.63,73.68,13328.0,69.2993,69.3369,69.2899,69.3369,13328.0
2023-07-17 10:45:00,73.67,73.71,73.67,73.69,59590.0,69.3275,69.3652,69.3275,69.3464,59590.0
2023-07-17 10:50:00,73.68,73.68,73.64,73.67,336007.0,69.3369,69.3369,69.2993,69.3275,336007.0
2023-07-17 10:55:00,73.67,73.71,73.66,73.69,112808.0,69.3275,69.3652,69.3181,69.3464,112808.0
2023-07-17 11:00:00,73.69,73.69,73.65,73.66,67459.0,69.3464,69.3464,69.3087,69.3181,67459.0
2023-07-17 11:05:00,73.66,73.66,73.62,73.64,234208.0,69.3181,69.3181,69.2805,69.2993,234208.0
2023-07-17 11:10:00,73.64,73.65,73.61,73.64,62893.0,69.2993,69.3087,69.2711,69.2993,62893.0
2023-07-17 11:15:00,73.64,73.66,73.63,73.66,86006.0,69.2993,69.3181,69.2899,69.3181,86006.0
2023-07-17 11:20:00,73.67,73.7,73.65,73.7,126827.0,69.3275,69.3558,69.3087,69.3558,126827.0
2023-07-17 11:25:00,73.69,73.7,73.66,73.67,71606.0,69.3464,69.3558,69.3181,69.3275,71606.0
2023-07-17 11:30:00,73.67,73.69,73.66,73.67,183490.0,69.3275,69.3464,69.3181,69.3275,183490.0
2023-07-17 11:35:00,73.68,73.72,73.67,73.69,104364.0,69.3369,69.3746,69.3275,69.3464,104364.0
2023-07-17 11:40:00,73.69,73.7,73.67,73.68,44427.0,69.3464,69.3558,69.3275,69.3369,44427.0
2023-07-17 11:45:00,73.68,73.7,73.66,73.69,57999.0,69.3369,69.3558,69.3181,69.3464,57999.0
2023-07-17 11:50:00,73.69,73.7,73.67,73.67,106546.0,69.3464,69.3558,69.3275,69.3275,106546.0
2023-07-17 11:55:00,73.67,73.7,73.66,73.68,97199.0,69.3275,69.3558,69.3181,69.3369,97199.0
2023-07-17 12:00:00,73.69,73.7,73.68,73.69,68259.0,69.3464,69.3558,69.3369,69.3464,68259.0
2023-07-17 12:05:00,73.69,73.72,73.68,73.72,50644.0,69.3464,69.3746,69.3369,69.3746,50644.0
2023-07-17 12:10:00,73.71,73.73,73.7,73.73,268877.0,69.3652,69.384,69.3558,69.384,268877.0
2023-07-17 12:15:00,73.73,73.74,73.7,73.7,96334.0,69.384,69.3934,69.3558,69.3558,96334.0
2023-07-17 12:20:00,73.7,73.71,73.68,73.7,143065.0,69.3558,69.3652,69.3369,69.3558,143065.0
2023-07-17 12:25:00,73.7,73.71,73.7,73.71,40186.0,69.3558,69.3652,69.3558,69.3652,40186.0
2023-07-17 12:30:00,73.71,73.71,73.69,73.7,160947.0,69.3652,69.3652,69.3464,69.3558,160947.0
2023-07-17 12:35:00,73.7,73.71,73.68,73.69,40883.0,69.3558,69.3652,69.3369,69.3464,40883.0
2023-07-17 12:40:00,73.69,73.73,73.68,73.72,64831.0,69.3464,69.384,69.3369,69.3746,64831.0
2023-07-17 12:45:00,73.72,73.73,73.7,73.73,13606.0,69.3746,69.384,69.3558,69.384,13606.0
2023-07-17 12:50:00,73.72,73.74,73.71,73.73,27356.0,69.3746,69.3934,69.3652,69.384,27356.0
2023-07-17 12:55:00,73.74,73.75,73.72,73.74,13487.0,69.3934,69.4028,69.3746,69.3934,13487.0
2023-07-17 13:00:00,73.73,73.74,73.72,73.74,10891.0,69.384,69.3934,69.3746,69.3934,10891.0
2023-07-17 13:05:00,73.74,73.75,73.72,73.74,75275.0,69.3934,69.4028,69.3746,69.3934,75275.0
2023-07-17 13:10:00,73.73,73.74,73.73,73.73,11648.0,69.384,69.3934,69.384,69.384,11648.0
2023-07-17 13:15:00,73.73,73.74,73.72,73.73,25690.0,69.384,69.3934,69.3746,69.384,25690.0
2023-07-17 13:20:00,73.73,73.73,73.71,73.71,78681.0,69.384,69.384,69.3652,69.3652,78681.0
2023-07-17 13:25:00,73.71,73.73,73.71,73.73,92430.0,69.3652,69.384,69.3652,69.384,92430.0
2023-07-17 13:30:00,73.73,73.73,73.71,73.72,115677.0,69.384,69.384,69.3652,69.3746,115677.0
2023-07-17 13:35:00,73.73,73.74,73.72,73.74,26918.0,69.384,69.3934,69.3746,69.3934,26918.0
2023-07-17 13:40:00,73.74,73.77,73.73,73.77,83292.0,69.3934,69.4216,69.384,69.4216,83292.0
2023-07-17 13:45:00,73.77,73.79,73.76,73.78,153819.0,69.4216,69.4405,69.4122,69.4311,153819.0
2023-07-17 13:50:00,73.78,73.79,73.74,73.74,56676.0,69.4311,69.4405,69.3934,69.3934,56676.0
2023-07-17 13:55:00,73.74,73.76,73.72,73.75,77126.0,69.3934,69.4122,69.3746,69.4028,77126.0
2023-07-17 14:00:00,73.75,73.76,73.74,73.76,23319.0,69.4028,69.4122,69.3934,69.4122,23319.0
2023-07-17 14:05:00,73.76,73.76,73.75,73.75,52243.0,69.4122,69.4122,69.4028,69.4028,52243.0
2023-07-17 14:10:00,73.76,73.77,73.75,73.76,80953.0,69.4122,69.4216,69.4028,69.4122,80953.0
2023-07-17 14:15:00,73.76,73.76,73.73,73.73,60639.0,69.4122,69.4122,69.384,69.384,60639.0
2023-07-17 14:20:00,73.74,73.77,73.74,73.77,94077.0,69.3934,69.4216,69.3934,69.4216,94077.0
2023-07-17 14:25:00,73.77,73.77,73.75,73.77,51502.0,69.4216,69.4216,69.4028,69.4216,51502.0
2023-07-17 14:30:00,73.77,73.78,73.76,73.77,70493.0,69.4216,69.4311,69.4122,69.4216,70493.0
2023-07-17 14:35:00,73.77,73.77,73.74,73.75,93197.0,69.4216,69.4216,69.3934,69.4028,93197.0
2023-07-17 14:40:00,73.75,73.77,73.74,73.77,69094.0,69.4028,69.4216,69.3934,69.4216,69094.0
2023-07-17 14:45:00,73.77,73.77,73.75,73.76,120560.0,69.4216,69.4216,69.4028,69.4122,120560.0
2023-07-17 14:50:00,73.76,73.79,73.75,73.78,102754.0,69.4122,69.4405,69.4028,69.4311,102754.0
2023-07-17 14:55:00,73.78,73.8,73.78,73.79,56365.0,69.4311,69.4499,69.4311,69.4405,56365.0
2023-07-17 15:00:00,73.79,73.82,73.78,73.82,121154.0,69.4405,69.4687,69.4311,69.4687,121154.0
2023-07-17 15:05:00,73.81,73.82,73.8,73.81,82796.0,69.4593,69.4687,69.4499,69.4593,82796.0
2023-07-17 15:10:00,73.81,73.82,73.8,73.81,256579.0,69.4593,69.4687,69.4499,69.4593,256579.0
2023-07-17 15:15:00,73.81,73.86,73.8,73.84,309555.0,69.4593,69.5063,69.4499,69.4875,309555.0
2023-07-17 15:20:00,73.85,73.86,73.83,73.85,361214.0,69.4969,69.5063,69.4781,69.4969,361214.0
2023-07-17 15:25:00,73.84,73.85,73.83,73.84,452393.0,69.4875,69.4969,69.4781,69.4875,452393.0
2023-07-17 15:30:00,73.84,73.85,73.81,73.81,288355.0,69.4875,69.4969,69.4593,69.4593,288355.0
2023-07-17 15:35:00,73.81,73.83,73.81,73.82,169366.0,69.4593,69.4781,69.4593,69.4687,169366.0
2023-07-17 15:40:00,73.82,73.82,73.81,73.81,245198.0,69.4687,69.4687,69.4593,69.4593,245198.0
2023-07-17 15:45:00,73.81,73.82,73.8,73.81,318625.0,69.4593,69.4687,69.4499,69.4593,318625.0
2023-07-17 15:50:00,73.8,73.8,73.77,73.79,839653.0,69.4499,69.4499,69.4216,69.4405,839653.0
2023-07-17 15:55:00,73.79,73.79,73.75,73.78,1457589.0,69.4405,69.4405,69.4028,69.4311,1457589.0
2023-07-18 09:30:00,73.9,73.91,73.83,73.87,200933.0,69.544,69.5534,69.4781,69.5157,200933.0
2023-07-18 09:35:00,73.87,74.0,73.86,73.98,110196.0,69.5157,69.6381,69.5063,69.6193,110196.0
2023-07-18 09:40:00,73.98,74.05,73.95,73.99,94823.0,69.6193,69.6851,69.591,69.6287,94823.0
2023-07-18 09:45:00,73.99,74.03,73.93,73.96,163915.0,69.6287,69.6663,69.5722,69.6004,163915.0
2023-07-18 09:50:00,73.95,74.01,73.92,73.99,186766.0,69.591,69.6475,69.5628,69.6287,186766.0
2023-07-18 09:55:00,73.98,74.05,73.98,74.04,255967.0,69.6193,69.6851,69.6193,69.6757,255967.0
2023-07-18 10:00:00,74.05,74.11,74.03,74.08,168493.0,69.6851,69.7416,69.6663,69.7134,168493.0
2023-07-18 10:05:00,74.08,74.11,74.06,74.1,95264.0,69.7134,69.7416,69.6945,69.7322,95264.0
2023-07-18 10:10:00,74.11,74.14,74.08,74.12,152031.0,69.7416,69.7698,69.7134,69.751,152031.0
2023-07-18 10:15:00,74.13,74.16,74.11,74.14,73463.0,69.7604,69.7887,69.7416,69.7698,73463.0
2023-07-18 10:20:00,74.15,74.18,74.09,74.15,724373.0,69.7792,69.8075,69.7228,69.7792,724373.0
2023-07-18 10:25:00,74.14,74.17,74.11,74.17,315829.0,69.7698,69.7981,69.7416,69.7981,315829.0
2023-07-18 10:30:00,74.16,74.19,74.13,74.14,150177.0,69.7887,69.8169,69.7604,69.7698,150177.0
2023-07-18 10:35:00,74.14,74.21,74.14,74.2,106746.0,69.7698,69.8357,69.7698,69.8263,106746.0
2023-07-18 10:40:00,74.19,74.22,74.19,74.22,84789.0,69.8169,69.8451,69.8169,69.8451,84789.0
2023-07-18 10:45:00,74.21,74.26,74.2,74.26,101514.0,69.8357,69.8828,69.8263,69.8828,101514.0
2023-07-18 10:50:00,74.26,74.3,74.24,74.25,105051.0,69.8828,69.9204,69.8639,69.8733,105051.0
2023-07-18 10:55:00,74.25,74.29,74.24,74.28,85467.0,69.8733,69.911,69.8639,69.9016,85467.0
2023-07-18 11:00:00,74.29,74.3,74.27,74.29,98259.0,69.911,69.9204,69.8922,69.911,98259.0
2023-07-18 11:05:00,74.3,74.33,74.27,74.31,111930.0,69.9204,69.9486,69.8922,69.9298,111930.0
2023-07-18 11:10:00,74.31,74.34,74.31,74.32,78404.0,69.9298,69.958,69.9298,69.9392,78404.0
2023-07-18 11:15:00,74.31,74.33,74.28,74.33,153250.0,69.9298,69.9486,69.9016,69.9486,153250.0
2023-07-18 11:20:00,74.33,74.33,74.28,74.3,150641.0,69.9486,69.9486,69.9016,69.9204,150641.0
2023-07-18 11:25:00,74.3,74.3,74.26,74.26,191221.0,69.9204,69.9204,69.8828,69.8828,191221.0
2023-07-18 11:30:00,74.27,74.27,74.2,74.21,229973.0,69.8922,69.8922,69.8263,69.8357,229973.0
2023-07-18 11:35:00,74.2,74.21,74.19,74.2,334058.0,69.8263,69.8357,69.8169,69.8263,334058.0
2023-07-18 11:40:00,74.2,74.21,74.17,74.2,87543.0,69.8263,69.8357,69.7981,69.8263,87543.0
2023-07-18 11:45:00,74.2,74.22,74.2,74.22,106560.0,69.8263,69.8451,69.8263,69.8451,106560.0
2023-07-18 11:50:00,74.22,74.24,74.2,74.22,131995.0,69.8451,69.8639,69.8263,69.8451,131995.0
2023-07-18 11:55:00,74.21,74.21,74.19,74.21,204742.0,69.8357,69.8357,69.8169,69.8357,204742.0
2023-07-18 12:00:00,74.21,74.21,74.18,74.18,101526.0,69.8357,69.8357,69.8075,69.8075,101526.0
2023-07-18 12:05:00,74.18,74.21,74.16,74.2,47081.0,69.8075,69.8357,69.7887,69.8263,47081.0
2023-07-18 12:10:00,74.2,74.2,74.17,74.17,63057.0,69.8263,69.8263,69.7981,69.7981,63057.0
2023-07-18 12:15:00,74.18,74.21,74.17,74.2,115864.0,69.8075,69.8357,69.7981,69.8263,115864.0
2023-07-18 12:20:00,74.2,74.21,74.15,74.16,155209.0,69.8263,69.8357,69.7792,69.7887,155209.0
2023-07-18 12:25:00,74.16,74.21,74.16,74.21,89023.0,69.7887,69.8357,69.7887,69.8357,89023.0
2023-07-18 12:30:00,74.21,74.21,74.19,74.19,42400.0,69.8357,69.8357,69.8169,69.8169,42400.0
2023-07-18 12:35:00,74.18,74.19,74.16,74.17,53318.0,69.8075,69.8169,69.7887,69.7981,53318.0
2023-07-18 12:40:00,74.17,74.18,74.13,74.14,64651.0,69.7981,69.8075,69.7604,69.7698,64651.0
2023-07-18 12:45:00,74.14,74.15,74.08,74.09,104126.0,69.7698,69.7792,69.7134,69.7228,104126.0
2023-07-18 12:50:00,74.1,74.11,74.07,74.07,91570.0,69.7322,69.7416,69.704,69.704,91570.0
2023-07-18 12:55:00,74.08,74.1,74.07,74.09,52232.0,69.7134,69.7322,69.704,69.7228,52232.0
2023-07-18 13:00:00,74.09,74.1,74.07,74.08,44515.0,69.7228,69.7322,69.704,69.7134,44515.0
2023-07-18 13:05:00,74.08,74.11,74.08,74.11,30945.0,69.7134,69.7416,69.7134,69.7416,30945.0
2023-07-18 13:10:00,74.12,74.13,74.11,74.13,45615.0,69.751,69.7604,69.7416,69.7604,45615.0
2023-07-18 13:15:00,74.12,74.15,74.12,74.13,48305.0,69.751,69.7792,69.751,69.7604,48305.0
2023-07-18 13:20:00,74.13,74.13,74.11,74.11,27192.0,69.7604,69.7604,69.7416,69.7416,27192.0
2023-07-18 13:25:00,74.12,74.13,74.11,74.13,46108.0,69.751,69.7604,69.7416,69.7604,46108.0
2023-07-18 13:30:00,74.13,74.14,74.12,74.13,24050.0,69.7604,69.7698,69.751,69.7604,24050.0
2023-07-18 13:35:00,74.14,74.14,74.11,74.13,36789.0,69.7698,69.7698,69.7416,69.7604,36789.0
2023-07-18 13:40:00,74.13,74.14,74.11,74.12,21838.0,69.7604,69.7698,69.7416,69.751,21838.0
2023-07-18 13:45:00,74.12,74.14,74.1,74.14,52437.0,69.751,69.7698,69.7322,69.7698,52437.0
2023-07-18 13:50:00,74.13,74.14,74.12,74.13,39201.0,69.7604,69.7698,69.751,69.7604,39201.0
2023-07-18 13:55:00,74.13,74.14,74.13,74.13,75081.0,69.7604,69.7698,69.7604,69.7604,75081.0
2023-07-18 14:00:00,74.13,74.14,74.11,74.12,45043.0,69.7604,69.7698,69.7416,69.751,45043.0
2023-07-18 14:05:00,74.13,74.15,74.11,74.14,93819.0,69.7604,69.7792,69.7416,69.7698,93819.0
2023-07-18 14:10:00,74.13,74.18,74.13,74.17,90941.0,69.7604,69.8075,69.7604,69.7981,90941.0
2023-07-18 14:15:00,74.18,74.19,74.16,74.19,183205.0,69.8075,69.8169,69.7887,69.8169,183205.0
2023-07-18 14:20:00,74.18,74.21,74.17,74.21,95729.0,69.8075,69.8357,69.7981,69.8357,95729.0
2023-07-18 14:25:00,74.21,74.22,74.19,74.22,70353.0,69.8357,69.8451,69.8169,69.8451,70353.0
2023-07-18 14:30:00,74.22,74.22,74.2,74.21,15914.0,69.8451,69.8451,69.8263,69.8357,15914.0
2023-07-18 14:35:00,74.21,74.22,74.19,74.2,73402.0,69.8357,69.8451,69.8169,69.8263,73402.0
2023-07-18 14:40:00,74.2,74.23,74.19,74.22,53040.0,69.8263,69.8545,69.8169,69.8451,53040.0
2023-07-18 14:45:00,74.22,74.26,74.22,74.25,47828.0,69.8451,69.8828,69.8451,69.8733,47828.0
2023-07-18 14:50:00,74.25,74.25,74.23,74.23,19348.0,69.8733,69.8733,69.8545,69.8545,19348.0
2023-07-18 14:55:00,74.24,74.26,74.23,74.25,47557.0,69.8639,69.8828,69.8545,69.8733,47557.0
2023-07-18 15:00:00,74.26,74.26,74.21,74.25,121388.0,69.8828,69.8828,69.8357,69.8733,121388.0
2023-07-18 15:05:00,74.24,74.25,74.23,74.24,35251.0,69.8639,69.8733,69.8545,69.8639,35251.0
2023-07-18 15:10:00,74.23,74.27,74.23,74.27,77346.0,69.8545,69.8922,69.8545,69.8922,77346.0
2023-07-18 15:15:00,74.27,74.28,74.26,74.28,56961.0,69.8922,69.9016,69.8828,69.9016,56961.0
2023-07-18 15:20:00,74.28,74.3,74.26,74.3,171390.0,69.9016,69.9204,69.8828,69.9204,171390.0
2023-07-18 15:25:00,74.3,74.3,74.28,74.28,79723.0,69.9204,69.9204,69.9016,69.9016,79723.0
2023-07-18 15:30:00,74.28,74.29,74.24,74.26,110924.0,69.9016,69.911,69.8639,69.8828,110924.0
2023-07-18 15:35:00,74.26,74.28,74.26,74.27,114731.0,69.8828,69.9016,69.8828,69.8922,114731.0
2023-07-18 15:40:00,74.27,74.28,74.26,74.26,107202.0,69.8922,69.9016,69.8828,69.8828,107202.0
2023-07-18 15:45:00,74.26,74.29,74.25,74.28,225027.0,69.8828,69.911,69.8733,69.9016,225027.0
2023-07-18 15:50:00,74.28,74.3,74.26,74.28,393494.0,69.9016,69.9204,69.8828,69.9016,393494.0
2023-07-18 15:55:00,74.28,74.28,74.25,74.26,603282.0,69.9016,69.9016,69.8733,69.8828,603282.0
2023-07-19 09:30:00,74.3,74.4,74.28,74.39,264417.0,69.9204,70.0145,69.9016,70.0051,264417.0
2023-07-19 09:35:00,74.38,74.45,74.38,74.43,73696.0,69.9957,70.0616,69.9957,70.0427,73696.0
2023-07-19 09:40:00,74.44,74.44,74.36,74.37,92420.0,70.0522,70.0522,69.9769,69.9863,92420.0
2023-07-19 09:45:00,74.36,74.38,74.3,74.33,168438.0,69.9769,69.9957,69.9204,69.9486,168438.0
2023-07-19 09:50:00,74.32,74.37,74.32,74.37,235111.0,69.9392,69.9863,69.9392,69.9863,235111.0
2023-07-19 09:55:00,74.37,74.41,74.35,74.41,97755.0,69.9863,70.0239,69.9675,70.0239,97755.0
2023-07-19 10:00:00,74.4,74.4,74.33,74.38,45479.0,70.0145,70.0145,69.9486,69.9957,45479.0
2023-07-19 10:05:00,74.38,74.4,74.28,74.29,99143.0,69.9957,70.0145,69.9016,69.911,99143.0
2023-07-19 10:10:00,74.28,74.3,74.26,74.26,181888.0,69.9016,69.9204,69.8828,69.8828,181888.0
2023-07-19 10:15:00,74.26,74.27,74.22,74.26,83411.0,69.8828,69.8922,69.8451,69.8828,83411.0
2023-07-19 10:20:00,74.26,74.29,74.24,74.25,93052.0,69.8828,69.911,69.8639,69.8733,93052.0
2023-07-19 10:25:00,74.25,74.26,74.17,74.17,56155.0,69.8733,69.8828,69.7981,69.7981,56155.0
2023-07-19 10:30:00,74.17,74.19,74.1,74.11,118776.0,69.7981,69.8169,69.7322,69.7416,118776.0
2023-07-19 10:35:00,74.1,74.14,74.08,74.11,128660.0,69.7322,69.7698,69.7134,69.7416,128660.0
2023-07-19 10:40:00,74.11,74.14,74.07,74.14,116339.0,69.7416,69.7698,69.704,69.7698,116339.0
2023-07-19 10:45:00,74.13,74.13,74.07,74.07,93701.0,69.7604,69.7604,69.704,69.704,93701.0
2023-07-19 10:50:00,74.08,74.16,74.07,74.1,375687.0,69.7134,69.7887,69.704,69.7322,375687.0
2023-07-19 10:55:00,74.1,74.15,74.06,74.15,291471.0,69.7322,69.7792,69.6945,69.7792,291471.0
2023-07-19 11:00:00,74.15,74.17,74.12,74.13,177387.0,69.7792,69.7981,69.751,69.7604,177387.0
2023-07-19 11:05:00,74.13,74.17,74.13,74.15,162571.0,69.7604,69.7981,69.7604,69.7792,162571.0
2023-07-19 11:10:00,74.16,74.2,74.14,74.18,82988.0,69.7887,69.8263,69.7698,69.8075,82988.0
2023-07-19 11:15:00,74.17,74.21,74.16,74.2,83810.0,69.7981,69.8357,69.7887,69.8263,83810.0
2023-07-19 11:20:00,74.2,74.21,74.15,74.16,309643.0,69.8263,69.8357,69.7792,69.7887,309643.0
2023-07-19 11:25:00,74.16,74.21,74.15,74.18,320091.0,69.7887,69.8357,69.7792,69.8075,320091.0
2023-07-19 11:30:00,74.19,74.19,74.13,74.14,264050.0,69.8169,69.8169,69.7604,69.7698,264050.0
2023-07-19 11:35:00,74.14,74.16,74.12,74.13,210565.0,69.7698,69.7887,69.751,69.7604,210565.0
2023-07-19 11:40:00,74.12,74.14,74.11,74.13,56146.0,69.751,69.7698,69.7416,69.7604,56146.0
2023-07-19 11:45:00,74.13,74.15,74.13,74.14,71943.0,69.7604,69.7792,69.7604,69.7698,71943.0
2023-07-19 11:50:00,74.14,74.16,74.11,74.15,58981.0,69.7698,69.7887,69.7416,69.7792,58981.0
2023-07-19 11:55:00,74.16,74.18,74.13,74.14,117824.0,69.7887,69.8075,69.7604,69.7698,117824.0
2023-07-19 12:00:00,74.15,74.16,74.1,74.12,125684.0,69.7792,69.7887,69.7322,69.751,125684.0
2023-07-19 12:05:00,74.12,74.15,74.1,74.15,428784.0,69.751,69.7792,69.7322,69.7792,428784.0
2023-07-19 12:10:00,74.16,74.18,74.12,74.14,148418.0,69.7887,69.8075,69.751,69.7698,148418.0
2023-07-19 12:15:00,74.15,74.15,74.11,74.13,186873.0,69.7792,69.7792,69.7416,69.7604,186873.0
2023-07-19 12:20:00,74.13,74.13,74.09,74.1,120139.0,69.7604,69.7604,69.7228,69.7322,120139.0
2023-07-19 12:25:00,74.09,74.1,74.06,74.07,67875.0,69.7228,69.7322,69.6945,69.704,67875.0
2023-07-19 12:30:00,74.07,74.09,74.02,74.08,129493.0,69.704,69.7228,69.6569,69.7134,129493.0
2023-07-19 12:35:00,74.08,74.09,74.05,74.06,103827.0,69.7134,69.7228,69.6851,69.6945,103827.0
2023-07-19 12:40:00,74.06,74.12,74.05,74.12,113622.0,69.6945,69.751,69.6851,69.751,113622.0
2023-07-19 12:45:00,74.11,74.13,74.1,74.12,97198.0,69.7416,69.7604,69.7322,69.751,97198.0
2023-07-19 12:50:00,74.12,74.12,74.1,74.12,45149.0,69.751,69.751,69.7322,69.751,45149.0
2023-07-19 12:55:00,74.12,74.14,74.09,74.14,49072.0,69.751,69.7698,69.7228,69.7698,49072.0
2023-07-19 13:00:00,74.14,74.16,74.11,74.13,80635.0,69.7698,69.7887,69.7416,69.7604,80635.0
2023-07-19 13:05:00,74.13,74.13,74.09,74.11,73274.0,69.7604,69.7604,69.7228,69.7416,73274.0
2023-07-19 13:10:00,74.11,74.16,74.11,74.16,59668.0,69.7416,69.7887,69.7416,69.7887,59668.0
2023-07-19 13:15:00,74.15,74.16,74.14,74.16,68795.0,69.7792,69.7887,69.7698,69.7887,68795.0
2023-07-19 13:20:00,74.16,74.16,74.14,74.16,66071.0,69.7887,69.7887,69.7698,69.7887,66071.0
2023-07-19 13:25:00,74.16,74.16,74.12,74.16,80029.0,69.7887,69.7887,69.751,69.7887,80029.0
2023-07-19 13:30:00,74.15,74.17,74.14,74.16,83639.0,69.7792,69.7981,69.7698,69.7887,83639.0
2023-07-19 13:35:00,74.15,74.16,74.13,74.14,66558.0,69.7792,69.7887,69.7604,69.7698,66558.0
2023-07-19 13:40:00,74.13,74.19,74.13,74.18,64771.0,69.7604,69.8169,69.7604,69.8075,64771.0
2023-07-19 13:45:00,74.17,74.2,74.16,74.17,40731.0,69.7981,69.8263,69.7887,69.7981,40731.0
2023-07-19 13:50:00,74.18,74.18,74.16,74.16,27699.0,69.8075,69.8075,69.7887,69.7887,27699.0
2023-07-19 13:55:00,74.16,74.17,74.15,74.17,32822.0,69.7887,69.7981,69.7792,69.7981,32822.0
2023-07-19 14:00:00,74.17,74.18,74.16,74.17,152011.0,69.7981,69.8075,69.7887,69.7981,152011.0
2023-07-19 14:05:00,74.17,74.18,74.12,74.12,135637.0,69.7981,69.8075,69.751,69.751,135637.0
2023-07-19 14:10:00,74.12,74.14,74.11,74.12,36376.0,69.751,69.7698,69.7416,69.751,36376.0
2023-07-19 14:15:00,74.13,74.14,74.11,74.12,37759.0,69.7604,69.7698,69.7416,69.751,37759.0
2023-07-19 14:20:00,74.12,74.13,74.1,74.13,58481.0,69.751,69.7604,69.7322,69.7604,58481.0
2023-07-19 14:25:00,74.13,74.16,74.12,74.16,85458.0,69.7604,69.7887,69.751,69.7887,85458.0
2023-07-19 14:30:00,74.16,74.2,74.16,74.2,29657.0,69.7887,69.8263,69.7887,69.8263,29657.0
2023-07-19 14:35:00,74.2,74.21,74.18,74.2,34752.0,69.8263,69.8357,69.8075,69.8263,34752.0
2023-07-19 14:40:00,74.2,74.22,74.19,74.2,36652.0,69.8263,69.8451,69.8169,69.8263,36652.0
2023-07-19 14:45:00,74.2,74.21,74.19,74.19,14659.0,69.8263,69.8357,69.8169,69.8169,14659.0
2023-07-19 14:50:00,74.19,74.21,74.18,74.2,76401.0,69.8169,69.8357,69.8075,69.8263,76401.0
2023-07-19 14:55:00,74.2,74.23,74.19,74.23,81553.0,69.8263,69.8545,69.8169,69.8545,81553.0
2023-07-19 15:00:00,74.23,74.24,74.22,74.23,45356.0,69.8545,69.8639,69.8451,69.8545,45356.0
2023-07-19 15:05:00,74.23,74.23,74.21,74.21,69870.0,69.8545,69.8545,69.8357,69.8357,69870.0
2023-07-19 15:10:00,74.22,74.24,74.21,74.23,60787.0,69.8451,69.8639,69.8357,69.8545,60787.0
2023-07-19 15:15:00,74.24,74.25,74.23,74.25,62498.0,69.8639,69.8733,69.8545,69.8733,62498.0
2023-07-19 15:20:00,74.24,74.27,74.24,74.26,27305.0,69.8639,69.8922,69.8639,69.8828,27305.0
2023-07-19 15:25:00,74.26,74.28,74.25,74.25,44245.0,69.8828,69.9016,69.8733,69.8733,44245.0
2023-07-19 15:30:00,74.25,74.26,74.21,74.22,239626.0,69.8733,69.8828,69.8357,69.8451,239626.0
2023-07-19 15:35:00,74.21,74.22,74.18,74.2,90255.0,69.8357,69.8451,69.8075,69.8263,90255.0
2023-07-19 15:40:00,74.2,74.21,74.19,74.2,27546.0,69.8263,69.8357,69.8169,69.8263,27546.0
2023-07-19 15:45:00,74.2,74.21,74.19,74.2,88107.0,69.8263,69.8357,69.8169,69.8263,88107.0
2023-07-19 15:50:00,74.2,74.22,74.18,74.22,184612.0,69.8263,69.8451,69.8075,69.8451,184612.0
2023-07-19 15:55:00,74.21,74.23,74.2,74.21,1179006.0,69.8357,69.8545,69.8263,69.8357,1179006.0
2023-07-20 09:30:00,74.05,74.13,74.05,74.1,203287.0,69.6851,69.7604,69.6851,69.7322,203287.0
2023-07-20 09:35:00,74.08,74.12,74.05,74.08,83012.0,69.7134,69.751,69.6851,69.7134,83012.0
2023-07-20 09:40:00,74.08,74.13,74.06,74.11,55083.0,69.7134,69.7604,69.6945,69.7416,55083.0
2023-07-20 09:45:00,74.12,74.17,74.11,74.17,142350.0,69.751,69.7981,69.7416,69.7981,142350.0
2023-07-20 09:50:00,74.17,74.21,74.15,74.19,100448.0,69.7981,69.8357,69.7792,69.8169,100448.0
2023-07-20 09:55:00,74.19,74.22,74.17,74.21,103798.0,69.8169,69.8451,69.7981,69.8357,103798.0
2023-07-20 10:00:00,74.22,74.25,74.18,74.2,257192.0,69.8451,69.8733,69.8075,69.8263,257192.0
2023-07-20 10:05:00,74.2,74.21,74.07,74.07,222441.0,69.8263,69.8357,69.704,69.704,222441.0
2023-07-20 10:10:00,74.06,74.11,74.04,74.05,68479.0,69.6945,69.7416,69.6757,69.6851,68479.0
2023-07-20 10:15:00,74.05,74.07,73.97,73.98,197658.0,69.6851,69.704,69.6099,69.6193,197658.0
2023-07-20 10:20:00,73.98,73.98,73.89,73.9,108010.0,69.6193,69.6193,69.5346,69.544,108010.0
2023-07-20 10:25:00,73.9,73.9,73.83,73.87,208803.0,69.544,69.544,69.4781,69.5157,208803.0
2023-07-20 10:30:00,73.86,73.87,73.83,73.85,136172.0,69.5063,69.5157,69.4781,69.4969,136172.0
2023-07-20 10:35:00,73.85,73.89,73.83,73.84,197415.0,69.4969,69.5346,69.4781,69.4875,197415.0
2023-07-20 10:40:00,73.84,73.88,73.8,73.83,133154.0,69.4875,69.5252,69.4499,69.4781,133154.0
2023-07-20 10:45:00,73.83,73.89,73.83,73.89,119317.0,69.4781,69.5346,69.4781,69.5346,119317.0
2023-07-20 10:50:00,73.89,73.94,73.88,73.91,233620.0,69.5346,69.5816,69.5252,69.5534,233620.0
2023-07-20 10:55:00,73.91,73.95,73.88,73.95,117742.0,69.5534,69.591,69.5252,69.591,117742.0
2023-07-20 11:00:00,73.95,74.0,73.94,73.99,55732.0,69.591,69.6381,69.5816,69.6287,55732.0
2023-07-20 11:05:00,73.99,73.99,73.95,73.96,35944.0,69.6287,69.6287,69.591,69.6004,35944.0
2023-07-20 11:10:00,73.96,74.0,73.95,73.95,67861.0,69.6004,69.6381,69.591,69.591,67861.0
2023-07-20 11:15:00,73.96,73.97,73.93,73.95,113161.0,69.6004,69.6099,69.5722,69.591,113161.0
2023-07-20 11:20:00,73.95,73.98,73.94,73.98,77125.0,69.591,69.6193,69.5816,69.6193,77125.0
2023-07-20 11:25:00,73.98,74.0,73.94,73.95,103141.0,69.6193,69.6381,69.5816,69.591,103141.0
2023-07-20 11:30:00,73.95,73.95,73.9,73.92,602988.0,69.591,69.591,69.544,69.5628,602988.0
2023-07-20 11:35:00,73.92,73.97,73.92,73.95,140587.0,69.5628,69.6099,69.5628,69.591,140587.0
2023-07-20 11:40:00,73.95,73.98,73.92,73.92,77405.0,69.591,69.6193,69.5628,69.5628,77405.0
2023-07-20 11:45:00,73.92,73.93,73.89,73.9,100522.0,69.5628,69.5722,69.5346,69.544,100522.0
2023-07-20 11:50:00,73.9,73.93,73.89,73.91,58324.0,69.544,69.5722,69.5346,69.5534,58324.0
2023-07-20 11:55:00,73.91,73.93,73.9,73.92,76480.0,69.5534,69.5722,69.544,69.5628,76480.0
2023-07-20 12:00:00,73.92,73.95,73.9,73.92,262289.0,69.5628,69.591,69.544,69.5628,262289.0
2023-07-20 12:05:00,73.93,73.96,73.92,73.95,19112.0,69.5722,69.6004,69.5628,69.591,19112.0
2023-07-20 12:10:00,73.96,73.96,73.92,73.94,104100.0,69.6004,69.6004,69.5628,69.5816,104100.0
2023-07-20 12:15:00,73.93,73.98,73.92,73.92,1348585.0,69.5722,69.6193,69.5628,69.5628,1348585.0
2023-07-20 12:20:00,73.92,73.93,73.85,73.86,219311.0,69.5628,69.5722,69.4969,69.5063,219311.0
2023-07-20 12:25:00,73.86,73.9,73.84,73.89,368506.0,69.5063,69.544,69.4875,69.5346,368506.0
2023-07-20 12:30:00,73.89,73.89,73.86,73.86,149227.0,69.5346,69.5346,69.5063,69.5063,149227.0
2023-07-20 12:35:00,73.87,73.88,73.82,73.83,102711.0,69.5157,69.5252,69.4687,69.4781,102711.0
2023-07-20 12:40:00,73.84,73.88,73.82,73.84,74781.0,69.4875,69.5252,69.4687,69.4875,74781.0
2023-07-20 12:45:00,73.84,73.87,73.83,73.87,55899.0,69.4875,69.5157,69.4781,69.5157,55899.0
2023-07-20 12:50:00,73.87,73.89,73.87,73.89,80528.0,69.5157,69.5346,69.5157,69.5346,80528.0
2023-07-20 12:55:00,73.88,73.89,73.86,73.88,72851.0,69.5252,69.5346,69.5063,69.5252,72851.0
2023-07-20 13:00:00,73.88,73.91,73.87,73.89,96308.0,69.5252,69.5534,69.5157,69.5346,96308.0
2023-07-20 13:05:00,73.9,73.92,73.87,73.88,188382.0,69.544,69.5628,69.5157,69.5252,188382.0
2023-07-20 13:10:00,73.87,73.9,73.86,73.89,241342.0,69.5157,69.544,69.5063,69.5346,241342.0
2023-07-20 13:15:00,73.9,73.91,73.88,73.89,105963.0,69.544,69.5534,69.5252,69.5346,105963.0
2023-07-20 13:20:00,73.9,73.92,73.89,73.9,76685.0,69.544,69.5628,69.5346,69.544,76685.0
2023-07-20 13:25:00,73.9,73.94,73.89,73.93,106563.0,69.544,69.5816,69.5346,69.5722,106563.0
2023-07-20 13:30:00,73.94,73.96,73.92,73.95,85003.0,69.5816,69.6004,69.5628,69.591,85003.0
2023-07-20 13:35:00,73.95,73.96,73.91,73.92,41959.0,69.591,69.6004,69.5534,69.5628,41959.0
2023-07-20 13:40:00,73.91,73.96,73.9,73.95,81972.0,69.5534,69.6004,69.544,69.591,81972.0
2023-07-20 13:45:00,73.95,73.97,73.95,73.96,79531.0,69.591,69.6099,69.591,69.6004,79531.0
2023-07-20 13:50:00,73.95,73.96,73.93,73.93,202457.0,69.591,69.6004,69.5722,69.5722,202457.0
2023-07-20 13:55:00,73.93,73.94,73.92,73.92,79203.0,69.5722,69.5816,69.5628,69.5628,79203.0
2023-07-20 14:00:00,73.92,73.92,73.88,73.9,133581.0,69.5628,69.5628,69.5252,69.544,133581.0
2023-07-20 14:05:00,73.9,73.93,73.89,73.92,78813.0,69.544,69.5722,69.5346,69.5628,78813.0
2023-07-20 14:10:00,73.92,73.92,73.88,73.89,78404.0,69.5628,69.5628,69.5252,69.5346,78404.0
2023-07-20 14:15:00,73.89,73.89,73.84,73.84,85542.0,69.5346,69.5346,69.4875,69.4875,85542.0
2023-07-20 14:20:00,73.84,73.86,73.82,73.84,73218.0,69.4875,69.5063,69.4687,69.4875,73218.0
2023-07-20 14:25:00,73.84,73.84,73.77,73.77,82543.0,69.4875,69.4875,69.4216,69.4216,82543.0
2023-07-20 14:30:00,73.77,73.81,73.77,73.79,118566.0,69.4216,69.4593,69.4216,69.4405,118566.0
2023-07-20 14:35:00,73.8,73.83,73.79,73.81,202274.0,69.4499,69.4781,69.4405,69.4593,202274.0
2023-07-20 14:40:00,73.81,73.83,73.79,73.8,82127.0,69.4593,69.4781,69.4405,69.4499,82127.0
2023-07-20 14:45:00,73.8,73.84,73.79,73.84,60516.0,69.4499,69.4875,69.4405,69.4875,60516.0
2023-07-20 14:50:00,73.83,73.86,73.83,73.84,69714.0,69.4781,69.5063,69.4781,69.4875,69714.0
2023-07-20 14:55:00,73.84,73.85,73.81,73.81,99698.0,69.4875,69.4969,69.4593,69.4593,99698.0
2023-07-20 15:00:00,73.81,73.84,73.81,73.81,259743.0,69.4593,69.4875,69.4593,69.4593,259743.0
2023-07-20 15:05:00,73.81,73.83,73.81,73.82,350807.0,69.4593,69.4781,69.4593,69.4687,350807.0
2023-07-20 15:10:00,73.83,73.85,73.82,73.83,90675.0,69.4781,69.4969,69.4687,69.4781,90675.0
2023-07-20 15:15:00,73.83,73.84,73.75,73.76,310951.0,69.4781,69.4875,69.4028,69.4122,310951.0
2023-07-20 15:20:00,73.76,73.77,73.73,73.73,265203.0,69.4122,69.4216,69.384,69.384,265203.0
2023-07-20 15:25:00,73.73,73.74,73.71,73.73,201756.0,69.384,69.3934,69.3652,69.384,201756.0
2023-07-20 15:30:00,73.73,73.79,73.72,73.78,585736.0,69.384,69.4405,69.3746,69.4311,585736.0
2023-07-20 15:35:00,73.78,73.8,73.76,73.78,391487.0,69.4311,69.4499,69.4122,69.4311,391487.0
2023-07-20 15:40:00,73.78,73.81,73.77,73.81,181386.0,69.4311,69.4593,69.4216,69.4593,181386.0
2023-07-20 15:45:00,73.8,73.81,73.78,73.8,251932.0,69.4499,69.4593,69.4311,69.4499,251932.0
2023-07-20 15:50:00,73.8,73.83,73.79,73.82,484922.0,69.4499,69.4781,69.4405,69.4687,484922.0
2023-07-20 15:55:00,73.81,73.86,73.8,73.83,950186.0,69.4593,69.5063,69.4499,69.4781,950186.0
2023-07-21 09:30:00,74.0,74.04,73.97,73.99,295363.0,69.6381,69.6757,69.6099,69.6287,295363.0
2023-07-21 09:35:00,73.99,74.03,73.97,73.99,203735.0,69.6287,69.6663,69.6099,69.6287,203735.0
2023-07-21 09:40:00,73.99,74.0,73.9,73.9,76428.0,69.6287,69.6381,69.544,69.544,76428.0
2023-07-21 09:45:00,73.89,73.9,73.77,73.79,83410.0,69.5346,69.544,69.4216,69.4405,83410.0
2023-07-21 09:50:00,73.8,73.83,73.78,73.83,54701.0,69.4499,69.4781,69.4311,69.4781,54701.0
2023-07-21 09:55:00,73.83,73.84,73.81,73.83,64101.0,69.4781,69.4875,69.4593,69.4781,64101.0
2023-07-21 10:00:00,73.83,73.83,73.78,73.8,210577.0,69.4781,69.4781,69.4311,69.4499,210577.0
2023-07-21 10:05:00,73.8,73.85,73.8,73.82,128118.0,69.4499,69.4969,69.4499,69.4687,128118.0
2023-07-21 10:10:00,73.83,73.92,73.83,73.92,83436.0,69.4781,69.5628,69.4781,69.5628,83436.0
2023-07-21 10:15:00,73.91,73.95,73.9,73.93,115021.0,69.5534,69.591,69.544,69.5722,115021.0
2023-07-21 10:20:00,73.94,73.94,73.86,73.86,103098.0,69.5816,69.5816,69.5063,69.5063,103098.0
2023-07-21 10:25:00,73.86,73.89,73.85,73.85,62792.0,69.5063,69.5346,69.4969,69.4969,62792.0
2023-07-21 10:30:00,73.85,73.9,73.85,73.88,96740.0,69.4969,69.544,69.4969,69.5252,96740.0
2023-07-21 10:35:00,73.88,73.91,73.87,73.88,43387.0,69.5252,69.5534,69.5157,69.5252,43387.0
2023-07-21 10:40:00,73.89,73.94,73.89,73.92,104910.0,69.5346,69.5816,69.5346,69.5628,104910.0
2023-07-21 10:45:00,73.92,73.92,73.89,73.91,89084.0,69.5628,69.5628,69.5346,69.5534,89084.0
2023-07-21 10:50:00,73.9,73.92,73.87,73.88,164719.0,69.544,69.5628,69.5157,69.5252,164719.0
2023-07-21 10:55:00,73.88,73.9,73.86,73.9,97762.0,69.5252,69.544,69.5063,69.544,97762.0
2023-07-21 11:00:00,73.9,73.93,73.89,73.89,67482.0,69.544,69.5722,69.5346,69.5346,67482.0
2023-07-21 11:05:00,73.89,74.0,73.89,73.98,59471.0,69.5346,69.6381,69.5346,69.6193,59471.0
2023-07-21 11:10:00,73.98,74.0,73.97,73.98,164187.0,69.6193,69.6381,69.6099,69.6193,164187.0
2023-07-21 11:15:00,73.99,74.0,73.97,73.98,116298.0,69.6287,69.6381,69.6099,69.6193,116298.0
2023-07-21 11:20:00,73.98,74.01,73.97,73.97,98824.0,69.6193,69.6475,69.6099,69.6099,98824.0
2023-07-21 11:25:00,73.97,73.99,73.96,73.99,210943.0,69.6099,69.6287,69.6004,69.6287,210943.0
2023-07-21 11:30:00,73.99,74.0,73.95,73.97,398629.0,69.6287,69.6381,69.591,69.6099,398629.0
2023-07-21 11:35:00,73.97,73.99,73.95,73.99,100782.0,69.6099,69.6287,69.591,69.6287,100782.0
2023-07-21 11:40:00,73.99,74.01,73.94,73.96,148390.0,69.6287,69.6475,69.5816,69.6004,148390.0
2023-07-21 11:45:00,73.95,74.03,73.95,74.03,94262.0,69.591,69.6663,69.591,69.6663,94262.0
2023-07-21 11:50:00,74.03,74.04,73.97,73.98,117706.0,69.6663,69.6757,69.6099,69.6193,117706.0
2023-07-21 11:55:00,73.98,74.0,73.95,73.98,170494.0,69.6193,69.6381,69.591,69.6193,170494.0
2023-07-21 12:00:00,73.98,73.99,73.95,73.95,96026.0,69.6193,69.6287,69.591,69.591,96026.0
2023-07-21 12:05:00,73.95,73.97,73.93,73.94,76354.0,69.591,69.6099,69.5722,69.5816,76354.0
2023-07-21 12:10:00,73.94,73.95,73.92,73.92,51870.0,69.5816,69.591,69.5628,69.5628,51870.0
2023-07-21 12:15:00,73.92,73.95,73.92,73.94,109410.0,69.5628,69.591,69.5628,69.5816,109410.0
2023-07-21 12:20:00,73.95,73.98,73.94,73.95,105584.0,69.591,69.6193,69.5816,69.591,105584.0
2023-07-21 12:25:00,73.95,73.98,73.94,73.95,80357.0,69.591,69.6193,69.5816,69.591,80357.0
2023-07-21 12:30:00,73.95,73.96,73.93,73.94,35579.0,69.591,69.6004,69.5722,69.5816,35579.0
2023-07-21 12:35:00,73.94,73.95,73.93,73.94,71739.0,69.5816,69.591,69.5722,69.5816,71739.0
2023-07-21 12:40:00,73.95,73.95,73.91,73.93,58687.0,69.591,69.591,69.5534,69.5722,58687.0
2023-07-21 12:45:00,73.92,73.93,73.9,73.93,96616.0,69.5628,69.5722,69.544,69.5722,96616.0
2023-07-21 12:50:00,73.93,73.98,73.92,73.98,100913.0,69.5722,69.6193,69.5628,69.6193,100913.0
2023-07-21 12:55:00,73.98,74.0,73.97,73.98,47909.0,69.6193,69.6381,69.6099,69.6193,47909.0
2023-07-21 13:00:00,73.98,74.0,73.97,74.0,75819.0,69.6193,69.6381,69.6099,69.6381,75819.0
2023-07-21 13:05:00,74.0,74.02,73.99,74.01,77912.0,69.6381,69.6569,69.6287,69.6475,77912.0
2023-07-21 13:10:00,74.01,74.02,74.0,74.02,40956.0,69.6475,69.6569,69.6381,69.6569,40956.0
2023-07-21 13:15:00,74.02,74.02,74.0,74.01,50100.0,69.6569,69.6569,69.6381,69.6475,50100.0
2023-07-21 13:20:00,74.01,74.02,74.0,74.01,51913.0,69.6475,69.6569,69.6381,69.6475,51913.0
2023-07-21 13:25:00,74.01,74.04,73.99,74.03,47756.0,69.6475,69.6757,69.6287,69.6663,47756.0
2023-07-21 13:30:00,74.03,74.05,74.01,74.05,71105.0,69.6663,69.6851,69.6475,69.6851,71105.0
2023-07-21 13:35:00,74.05,74.06,74.03,74.05,81454.0,69.6851,69.6945,69.6663,69.6851,81454.0
2023-07-21 13:40:00,74.05,74.06,74.04,74.06,43474.0,69.6851,69.6945,69.6757,69.6945,43474.0
2023-07-21 13:45:00,74.05,74.06,74.04,74.05,52663.0,69.6851,69.6945,69.6757,69.6851,52663.0
2023-07-21 13:50:00,74.05,74.06,74.04,74.05,30378.0,69.6851,69.6945,69.6757,69.6851,30378.0
2023-07-21 13:55:00,74.06,74.06,74.03,74.06,44647.0,69.6945,69.6945,69.6663,69.6945,44647.0
2023-07-21 14:00:00,74.05,74.06,74.03,74.05,72405.0,69.6851,69.6945,69.6663,69.6851,72405.0
2023-07-21 14:05:00,74.05,74.05,74.03,74.05,49214.0,69.6851,69.6851,69.6663,69.6851,49214.0
2023-07-21 14:10:00,74.04,74.05,74.0,74.01,39047.0,69.6757,69.6851,69.6381,69.6475,39047.0
2023-07-21 14:15:00,74.01,74.03,74.0,74.01,35806.0,69.6475,69.6663,69.6381,69.6475,35806.0
2023-07-21 14:20:00,74.02,74.02,73.99,74.0,21534.0,69.6569,69.6569,69.6287,69.6381,21534.0
2023-07-21 14:25:00,73.99,74.01,73.99,74.0,34359.0,69.6287,69.6475,69.6287,69.6381,34359.0
2023-07-21 14:30:00,74.0,74.01,73.98,74.01,34626.0,69.6381,69.6475,69.6193,69.6475,34626.0
2023-07-21 14:35:00,74.01,74.03,74.0,74.02,36662.0,69.6475,69.6663,69.6381,69.6569,36662.0
2023-07-21 14:40:00,74.02,74.04,74.01,74.03,49077.0,69.6569,69.6757,69.6475,69.6663,49077.0
2023-07-21 14:45:00,74.03,74.04,74.02,74.03,14412.0,69.6663,69.6757,69.6569,69.6663,14412.0
2023-07-21 14:50:00,74.03,74.03,74.01,74.02,22053.0,69.6663,69.6663,69.6475,69.6569,22053.0
2023-07-21 14:55:00,74.01,74.02,73.99,74.0,86911.0,69.6475,69.6569,69.6287,69.6381,86911.0
2023-07-21 15:00:00,74.0,74.0,73.95,73.95,200473.0,69.6381,69.6381,69.591,69.591,200473.0
2023-07-21 15:05:00,73.95,73.96,73.91,73.92,194701.0,69.591,69.6004,69.5534,69.5628,194701.0
2023-07-21 15:10:00,73.92,73.92,73.9,73.9,174104.0,69.5628,69.5628,69.544,69.544,174104.0
2023-07-21 15:15:00,73.91,73.93,73.9,73.92,286540.0,69.5534,69.5722,69.544,69.5628,286540.0
2023-07-21 15:20:00,73.93,73.95,73.92,73.94,97408.0,69.5722,69.591,69.5628,69.5816,97408.0
2023-07-21 15:25:00,73.94,73.96,73.92,73.95,103478.0,69.5816,69.6004,69.5628,69.591,103478.0
2023-07-21 15:30:00,73.95,73.96,73.92,73.92,55672.0,69.591,69.6004,69.5628,69.5628,55672.0
2023-07-21 15:35:00,73.92,73.96,73.92,73.95,168834.0,69.5628,69.6004,69.5628,69.591,168834.0
2023-07-21 15:40:00,73.95,73.96,73.93,73.95,152455.0,69.591,69.6004,69.5722,69.591,152455.0
2023-07-21 15:45:00,73.95,73.98,73.93,73.97,461293.0,69.591,69.6193,69.5722,69.6099,461293.0
2023-07-21 15:50:00,73.96,74.0,73.95,73.98,265878.0,69.6004,69.6381,69.591,69.6193,265878.0
2023-07-21 15:55:00,73.98,74.0,73.96,73.99,768741.0,69.6193,69.6381,69.6004,69.6287,768741.0
2023-07-24 09:30:00,73.66,73.73,73.66,73.72,156557.0,69.3181,69.384,69.3181,69.3746,156557.0
2023-07-24 09:35:00,73.73,73.76,73.71,73.74,87944.0,69.384,69.4122,69.3652,69.3934,87944.0
2023-07-24 09:40:00,73.75,73.83,73.75,73.81,93456.0,69.4028,69.4781,69.4028,69.4593,93456.0
2023-07-24 09:45:00,73.81,73.88,73.72,73.78,285559.0,69.4593,69.5252,69.3746,69.4311,285559.0
2023-07-24 09:50:00,73.79,73.8,73.65,73.67,156739.0,69.4405,69.4499,69.3087,69.3275,156739.0
2023-07-24 09:55:00,73.66,73.69,73.62,73.69,135251.0,69.3181,69.3464,69.2805,69.3464,135251.0
2023-07-24 10:00:00,73.69,73.74,73.69,73.7,106942.0,69.3464,69.3934,69.3464,69.3558,106942.0
2023-07-24 10:05:00,73.7,73.72,73.64,73.7,91949.0,69.3558,69.3746,69.2993,69.3558,91949.0
2023-07-24 10:10:00,73.71,73.77,73.71,73.74,61616.0,69.3652,69.4216,69.3652,69.3934,61616.0
2023-07-24 10:15:00,73.74,73.74,73.69,73.7,102316.0,69.3934,69.3934,69.3464,69.3558,102316.0
2023-07-24 10:20:00,73.69,73.71,73.63,73.67,86581.0,69.3464,69.3652,69.2899,69.3275,86581.0
2023-07-24 10:25:00,73.67,73.67,73.62,73.64,59479.0,69.3275,69.3275,69.2805,69.2993,59479.0
2023-07-24 10:30:00,73.65,73.68,73.62,73.67,245707.0,69.3087,69.3369,69.2805,69.3275,245707.0
2023-07-24 10:35:00,73.67,73.72,73.66,73.7,152928.0,69.3275,69.3746,69.3181,69.3558,152928.0
2023-07-24 10:40:00,73.7,73.8,73.7,73.79,115559.0,69.3558,69.4499,69.3558,69.4405,115559.0
2023-07-24 10:45:00,73.79,73.83,73.78,73.81,63105.0,69.4405,69.4781,69.4311,69.4593,63105.0
2023-07-24 10:50:00,73.82,73.85,73.78,73.85,68059.0,69.4687,69.4969,69.4311,69.4969,68059.0
2023-07-24 10:55:00,73.85,73.86,73.82,73.84,148500.0,69.4969,69.5063,69.4687,69.4875,148500.0
2023-07-24 11:00:00,73.84,73.85,73.83,73.84,54708.0,69.4875,69.4969,69.4781,69.4875,54708.0
2023-07-24 11:05:00,73.84,73.85,73.81,73.82,188375.0,69.4875,69.4969,69.4593,69.4687,188375.0
2023-07-24 11:10:00,73.82,73.89,73.82,73.88,337564.0,69.4687,69.5346,69.4687,69.5252,337564.0
2023-07-24 11:15:00,73.87,73.89,73.86,73.86,51651.0,69.5157,69.5346,69.5063,69.5063,51651.0
2023-07-24 11:20:00,73.87,73.88,73.86,73.88,48295.0,69.5157,69.5252,69.5063,69.5252,48295.0
2023-07-24 11:25:00,73.87,73.88,73.84,73.86,204046.0,69.5157,69.5252,69.4875,69.5063,204046.0
2023-07-24 11:30:00,73.86,73.9,73.86,73.87,53247.0,69.5063,69.544,69.5063,69.5157,53247.0
2023-07-24 11:35:00,73.87,73.9,73.85,73.88,123653.0,69.5157,69.544,69.4969,69.5252,123653.0
2023-07-24 11:40:00,73.87,73.88,73.86,73.87,65368.0,69.5157,69.5252,69.5063,69.5157,65368.0
2023-07-24 11:45:00,73.86,73.9,73.85,73.9,23438.0,69.5063,69.544,69.4969,69.544,23438.0
2023-07-24 11:50:00,73.9,73.93,73.9,73.92,39085.0,69.544,69.5722,69.544,69.5628,39085.0
2023-07-24 11:55:00,73.92,73.93,73.9,73.92,62843.0,69.5628,69.5722,69.544,69.5628,62843.0
2023-07-24 12:00:00,73.92,73.93,73.89,73.91,61304.0,69.5628,69.5722,69.5346,69.5534,61304.0
2023-07-24 12:05:00,73.9,73.91,73.84,73.86,139313.0,69.544,69.5534,69.4875,69.5063,139313.0
2023-07-24 12:10:00,73.86,73.9,73.85,73.9,52165.0,69.5063,69.544,69.4969,69.544,52165.0
2023-07-24 12:15:00,73.9,73.9,73.87,73.87,27362.0,69.544,69.544,69.5157,69.5157,27362.0
2023-07-24 12:20:00,73.87,73.89,73.86,73.87,48877.0,69.5157,69.5346,69.5063,69.5157,48877.0
2023-07-24 12:25:00,73.87,73.91,73.87,73.91,49668.0,69.5157,69.5534,69.5157,69.5534,49668.0
2023-07-24 12:30:00,73.9,73.93,73.9,73.92,20895.0,69.544,69.5722,69.544,69.5628,20895.0
2023-07-24 12:35:00,73.92,73.94,73.91,73.93,52531.0,69.5628,69.5816,69.5534,69.5722,52531.0
2023-07-24 12:40:00,73.93,73.94,73.9,73.91,25091.0,69.5722,69.5816,69.544,69.5534,25091.0
2023-07-24 12:45:00,73.92,73.94,73.9,73.93,85771.0,69.5628,69.5816,69.544,69.5722,85771.0
2023-07-24 12:50:00,73.93,73.93,73.91,73.92,35725.0,69.5722,69.5722,69.5534,69.5628,35725.0
2023-07-24 12:55:00,73.93,73.96,73.92,73.94,113836.0,69.5722,69.6004,69.5628,69.5816,113836.0
2023-07-24 13:00:00,73.94,73.94,73.91,73.92,26355.0,69.5816,69.5816,69.5534,69.5628,26355.0
2023-07-24 13:05:00,73.92,73.93,73.9,73.92,48733.0,69.5628,69.5722,69.544,69.5628,48733.0
2023-07-24 13:10:00,73.93,73.94,73.92,73.93,9725.0,69.5722,69.5816,69.5628,69.5722,9725.0
2023-07-24 13:15:00,73.94,73.95,73.92,73.92,43200.0,69.5816,69.591,69.5628,69.5628,43200.0
2023-07-24 13:20:00,73.92,73.93,73.91,73.92,13335.0,69.5628,69.5722,69.5534,69.5628,13335.0
2023-07-24 13:25:00,73.92,73.92,73.9,73.92,23256.0,69.5628,69.5628,69.544,69.5628,23256.0
2023-07-24 13:30:00,73.92,73.92,73.83,73.83,33358.0,69.5628,69.5628,69.4781,69.4781,33358.0
2023-07-24 13:35:00,73.83,73.87,73.82,73.87,84309.0,69.4781,69.5157,69.4687,69.5157,84309.0
2023-07-24 13:40:00,73.87,73.88,73.86,73.87,23964.0,69.5157,69.5252,69.5063,69.5157,23964.0
2023-07-24 13:45:00,73.87,73.88,73.86,73.88,26744.0,69.5157,69.5252,69.5063,69.5252,26744.0
2023-07-24 13:50:00,73.88,73.88,73.85,73.87,242563.0,69.5252,69.5252,69.4969,69.5157,242563.0
2023-07-24 13:55:00,73.87,73.87,73.85,73.86,117387.0,69.5157,69.5157,69.4969,69.5063,117387.0
2023-07-24 14:00:00,73.87,73.88,73.86,73.87,66924.0,69.5157,69.5252,69.5063,69.5157,66924.0
2023-07-24 14:05:00,73.87,73.88,73.86,73.87,33489.0,69.5157,69.5252,69.5063,69.5157,33489.0
2023-07-24 14:10:00,73.87,73.87,73.85,73.86,47437.0,69.5157,69.5157,69.4969,69.5063,47437.0
2023-07-24 14:15:00,73.86,73.87,73.85,73.86,25808.0,69.5063,69.5157,69.4969,69.5063,25808.0
2023-07-24 14:20:00,73.86,73.87,73.85,73.87,22729.0,69.5063,69.5157,69.4969,69.5157,22729.0
2023-07-24 14:25:00,73.87,73.87,73.85,73.86,25246.0,69.5157,69.5157,69.4969,69.5063,25246.0
2023-07-24 14:30:00,73.86,73.86,73.84,73.84,24392.0,69.5063,69.5063,69.4875,69.4875,24392.0
2023-07-24 14:35:00,73.85,73.85,73.83,73.84,76395.0,69.4969,69.4969,69.4781,69.4875,76395.0
2023-07-24 14:40:00,73.84,73.84,73.78,73.8,80174.0,69.4875,69.4875,69.4311,69.4499,80174.0
2023-07-24 14:45:00,73.8,73.8,73.78,73.8,56824.0,69.4499,69.4499,69.4311,69.4499,56824.0
2023-07-24 14:50:00,73.8,73.81,73.79,73.81,48302.0,69.4499,69.4593,69.4405,69.4593,48302.0
2023-07-24 14:55:00,73.81,73.81,73.8,73.81,10526.0,69.4593,69.4593,69.4499,69.4593,10526.0
2023-07-24 15:00:00,73.81,73.83,73.79,73.81,70916.0,69.4593,69.4781,69.4405,69.4593,70916.0
2023-07-24 15:05:00,73.81,73.82,73.79,73.79,24511.0,69.4593,69.4687,69.4405,69.4405,24511.0
2023-07-24 15:10:00,73.79,73.8,73.76,73.77,26737.0,69.4405,69.4499,69.4122,69.4216,26737.0
2023-07-24 15:15:00,73.77,73.8,73.76,73.8,43076.0,69.4216,69.4499,69.4122,69.4499,43076.0
2023-07-24 15:20:00,73.8,73.8,73.76,73.77,89526.0,69.4499,69.4499,69.4122,69.4216,89526.0
2023-07-24 15:25:00,73.77,73.77,73.71,73.72,66952.0,69.4216,69.4216,69.3652,69.3746,66952.0
2023-07-24 15:30:00,73.72,73.74,73.71,73.73,35964.0,69.3746,69.3934,69.3652,69.384,35964.0
2023-07-24 15:35:00,73.73,73.75,73.73,73.75,30059.0,69.384,69.4028,69.384,69.4028,30059.0
2023-07-24 15:40:00,73.74,73.76,73.73,73.76,164346.0,69.3934,69.4122,69.384,69.4122,164346.0
2023-07-24 15:45:00,73.76,73.77,73.75,73.76,63201.0,69.4122,69.4216,69.4028,69.4122,63201.0
2023-07-24 15:50:00,73.76,73.77,73.75,73.77,161705.0,69.4122,69.4216,69.4028,69.4216,161705.0
2023-07-24 15:55:00,73.76,73.79,73.76,73.78,490573.0,69.4122,69.4405,69.4122,69.4311,490573.0
2023-07-25 09:30:00,73.68,73.8,73.66,73.78,260038.0,69.3369,69.4499,69.3181,69.4311,260038.0
2023-07-25 09:35:00,73.78,73.82,73.77,73.81,56675.0,69.4311,69.4687,69.4216,69.4593,56675.0
2023-07-25 09:40:00,73.82,73.87,73.82,73.86,38876.0,69.4687,69.5157,69.4687,69.5063,38876.0
2023-07-25 09:45:00,73.87,73.88,73.83,73.84,45072.0,69.5157,69.5252,69.4781,69.4875,45072.0
2023-07-25 09:50:00,73.84,73.87,73.83,73.84,38561.0,69.4875,69.5157,69.4781,69.4875,38561.0
2023-07-25 09:55:00,73.84,73.93,73.84,73.89,33261.0,69.4875,69.5722,69.4875,69.5346,33261.0
2023-07-25 10:00:00,73.9,73.9,73.83,73.87,112286.0,69.544,69.544,69.4781,69.5157,112286.0
2023-07-25 10:05:00,73.87,73.89,73.83,73.88,45301.0,69.5157,69.5346,69.4781,69.5252,45301.0
2023-07-25 10:10:00,73.87,73.91,73.85,73.91,258188.0,69.5157,69.5534,69.4969,69.5534,258188.0
2023-07-25 10:15:00,73.91,73.93,73.9,73.92,97928.0,69.5534,69.5722,69.544,69.5628,97928.0
2023-07-25 10:20:00,73.92,73.95,73.92,73.94,84743.0,69.5628,69.591,69.5628,69.5816,84743.0
2023-07-25 10:25:00,73.94,73.95,73.9,73.91,23204.0,69.5816,69.591,69.544,69.5534,23204.0
2023-07-25 10:30:00,73.91,73.91,73.84,73.85,47075.0,69.5534,69.5534,69.4875,69.4969,47075.0
2023-07-25 10:35:00,73.86,73.94,73.85,73.91,66156.0,69.5063,69.5816,69.4969,69.5534,66156.0
2023-07-25 10:40:00,73.91,73.93,73.89,73.93,61723.0,69.5534,69.5722,69.5346,69.5722,61723.0
2023-07-25 10:45:00,73.94,73.95,73.92,73.95,342088.0,69.5816,69.591,69.5628,69.591,342088.0
2023-07-25 10:50:00,73.95,73.97,73.93,73.96,71486.0,69.591,69.6099,69.5722,69.6004,71486.0
2023-07-25 10:55:00,73.95,73.99,73.95,73.98,31040.0,69.591,69.6287,69.591,69.6193,31040.0
2023-07-25 11:00:00,73.98,74.0,73.96,73.98,34629.0,69.6193,69.6381,69.6004,69.6193,34629.0
2023-07-25 11:05:00,73.97,74.01,73.97,73.98,76998.0,69.6099,69.6475,69.6099,69.6193,76998.0
2023-07-25 11:10:00,73.98,73.98,73.95,73.96,67035.0,69.6193,69.6193,69.591,69.6004,67035.0
2023-07-25 11:15:00,73.95,73.96,73.92,73.94,84141.0,69.591,69.6004,69.5628,69.5816,84141.0
2023-07-25 11:20:00,73.93,73.99,73.93,73.98,51655.0,69.5722,69.6287,69.5722,69.6193,51655.0
2023-07-25 11:25:00,73.98,73.99,73.96,73.98,115068.0,69.6193,69.6287,69.6004,69.6193,115068.0
2023-07-25 11:30:00,73.99,74.03,73.97,74.02,94635.0,69.6287,69.6663,69.6099,69.6569,94635.0
2023-07-25 11:35:00,74.02,74.06,74.01,74.05,46932.0,69.6569,69.6945,69.6475,69.6851,46932.0
2023-07-25 11:40:00,74.05,74.06,74.04,74.05,17914.0,69.6851,69.6945,69.6757,69.6851,17914.0
2023-07-25 11:45:00,74.05,74.05,73.94,73.98,455813.0,69.6851,69.6851,69.5816,69.6193,455813.0
2023-07-25 11:50:00,73.99,73.99,73.96,73.97,80599.0,69.6287,69.6287,69.6004,69.6099,80599.0
2023-07-25 11:55:00,73.98,74.0,73.95,73.95,46016.0,69.6193,69.6381,69.591,69.591,46016.0
2023-07-25 12:00:00,73.95,73.99,73.95,73.98,52771.0,69.591,69.6287,69.591,69.6193,52771.0
2023-07-25 12:05:00,73.98,74.02,73.98,74.01,35079.0,69.6193,69.6569,69.6193,69.6475,35079.0
2023-07-25 12:10:00,74.01,74.01,73.98,74.0,266761.0,69.6475,69.6475,69.6193,69.6381,266761.0
2023-07-25 12:15:00,74.0,74.01,73.98,73.99,67657.0,69.6381,69.6475,69.6193,69.6287,67657.0
2023-07-25 12:20:00,73.99,74.0,73.97,73.99,23084.0,69.6287,69.6381,69.6099,69.6287,23084.0
2023-07-25 12:25:00,73.98,73.99,73.95,73.95,22310.0,69.6193,69.6287,69.591,69.591,22310.0
2023-07-25 12:30:00,73.95,73.96,73.93,73.95,70765.0,69.591,69.6004,69.5722,69.591,70765.0
2023-07-25 12:35:00,73.94,73.96,73.94,73.94,28559.0,69.5816,69.6004,69.5816,69.5816,28559.0
2023-07-25 12:40:00,73.95,73.96,73.94,73.95,32073.0,69.591,69.6004,69.5816,69.591,32073.0
2023-07-25 12:45:00,73.95,73.95,73.91,73.92,31699.0,69.591,69.591,69.5534,69.5628,31699.0
2023-07-25 12:50:00,73.92,73.95,73.92,73.94,77175.0,69.5628,69.591,69.5628,69.5816,77175.0
2023-07-25 12:55:00,73.95,73.96,73.93,73.95,53187.0,69.591,69.6004,69.5722,69.591,53187.0
2023-07-25 13:00:00,73.95,73.95,73.93,73.93,67333.0,69.591,69.591,69.5722,69.5722,67333.0
2023-07-25 13:05:00,73.94,73.94,73.9,73.92,138760.0,69.5816,69.5816,69.544,69.5628,138760.0
2023-07-25 13:10:00,73.92,73.93,73.91,73.92,79801.0,69.5628,69.5722,69.5534,69.5628,79801.0
2023-07-25 13:15:00,73.92,73.93,73.91,73.93,43047.0,69.5628,69.5722,69.5534,69.5722,43047.0
2023-07-25 13:20:00,73.92,73.95,73.91,73.95,28780.0,69.5628,69.591,69.5534,69.591,28780.0
2023-07-25 13:25:00,73.95,73.96,73.93,73.94,39176.0,69.591,69.6004,69.5722,69.5816,39176.0
2023-07-25 13:30:00,73.95,73.96,73.93,73.95,53687.0,69.591,69.6004,69.5722,69.591,53687.0
2023-07-25 13:35:00,73.94,73.95,73.93,73.94,69638.0,69.5816,69.591,69.5722,69.5816,69638.0
2023-07-25 13:40:00,73.94,73.96,73.92,73.96,38297.0,69.5816,69.6004,69.5628,69.6004,38297.0
2023-07-25 13:45:00,73.95,73.96,73.93,73.95,28700.0,69.591,69.6004,69.5722,69.591,28700.0
2023-07-25 13:50:00,73.95,73.95,73.93,73.94,21712.0,69.591,69.591,69.5722,69.5816,21712.0
2023-07-25 13:55:00,73.94,73.94,73.92,73.93,24640.0,69.5816,69.5816,69.5628,69.5722,24640.0
2023-07-25 14:00:00,73.93,73.94,73.92,73.94,20995.0,69.5722,69.5816,69.5628,69.5816,20995.0
2023-07-25 14:05:00,73.93,73.96,73.93,73.96,29375.0,69.5722,69.6004,69.5722,69.6004,29375.0
2023-07-25 14:10:00,73.95,73.95,73.93,73.95,66548.0,69.591,69.591,69.5722,69.591,66548.0
2023-07-25 14:15:00,73.95,73.95,73.92,73.95,43826.0,69.591,69.591,69.5628,69.591,43826.0
2023-07-25 14:20:00,73.95,73.96,73.93,73.95,56160.0,69.591,69.6004,69.5722,69.591,56160.0
2023-07-25 14:25:00,73.95,73.96,73.95,73.95,15269.0,69.591,69.6004,69.591,69.591,15269.0
2023-07-25 14:30:00,73.96,73.99,73.96,73.97,47943.0,69.6004,69.6287,69.6004,69.6099,47943.0
2023-07-25 14:35:00,73.98,74.0,73.97,73.98,23229.0,69.6193,69.6381,69.6099,69.6193,23229.0
2023-07-25 14:40:00,73.98,73.99,73.97,73.98,51716.0,69.6193,69.6287,69.6099,69.6193,51716.0
2023-07-25 14:45:00,73.98,74.01,73.96,73.97,38245.0,69.6193,69.6475,69.6004,69.6099,38245.0
2023-07-25 14:50:00,73.97,73.97,73.94,73.95,58264.0,69.6099,69.6099,69.5816,69.591,58264.0
2023-07-25 14:55:00,73.95,73.96,73.93,73.94,55644.0,69.591,69.6004,69.5722,69.5816,55644.0
2023-07-25 15:00:00,73.94,73.96,73.93,73.95,87061.0,69.5816,69.6004,69.5722,69.591,87061.0
2023-07-25 15:05:00,73.95,73.98,73.94,73.98,42092.0,69.591,69.6193,69.5816,69.6193,42092.0
2023-07-25 15:10:00,73.98,73.99,73.97,73.98,67683.0,69.6193,69.6287,69.6099,69.6193,67683.0
2023-07-25 15:15:00,73.98,74.01,73.97,73.98,55020.0,69.6193,69.6475,69.6099,69.6193,55020.0
2023-07-25 15:20:00,73.97,73.99,73.96,73.98,67251.0,69.6099,69.6287,69.6004,69.6193,67251.0
2023-07-25 15:25:00,73.98,73.98,73.96,73.97,46754.0,69.6193,69.6193,69.6004,69.6099,46754.0
2023-07-25 15:30:00,73.96,73.97,73.93,73.96,240645.0,69.6004,69.6099,69.5722,69.6004,240645.0
2023-07-25 15:35:00,73.95,73.98,73.95,73.96,84966.0,69.591,69.6193,69.591,69.6004,84966.0
2023-07-25 15:40:00,73.97,73.98,73.95,73.95,231222.0,69.6099,69.6193,69.591,69.591,231222.0
2023-07-25 15:45:00,73.95,73.97,73.95,73.95,267161.0,69.591,69.6099,69.591,69.591,267161.0
2023-07-25 15:50:00,73.95,73.98,73.94,73.97,119787.0,69.591,69.6193,69.5816,69.6099,119787.0
2023-07-25 15:55:00,73.97,73.97,73.88,73.89,995124.0,69.6099,69.6099,69.5252,69.5346,995124.0
2023-07-26 09:30:00,73.54,73.65,73.5,73.59,265360.0,69.2052,69.3087,69.1676,69.2523,265360.0
2023-07-26 09:35:00,73.59,73.68,73.59,73.63,206629.0,69.2523,69.3369,69.2523,69.2899,206629.0
2023-07-26 09:40:00,73.63,73.7,73.62,73.67,216947.0,69.2899,69.3558,69.2805,69.3275,216947.0
2023-07-26 09:45:00,73.67,73.67,73.6,73.63,172565.0,69.3275,69.3275,69.2617,69.2899,172565.0
2023-07-26 09:50:00,73.62,73.69,73.61,73.69,68683.0,69.2805,69.3464,69.2711,69.3464,68683.0
2023-07-26 09:55:00,73.69,73.7,73.63,73.67,79691.0,69.3464,69.3558,69.2899,69.3275,79691.0
2023-07-26 10:00:00,73.68,73.7,73.65,73.67,252242.0,69.3369,69.3558,69.3087,69.3275,252242.0
2023-07-26 10:05:00,73.68,73.74,73.68,73.72,60044.0,69.3369,69.3934,69.3369,69.3746,60044.0
2023-07-26 10:10:00,73.72,73.81,73.72,73.79,57839.0,69.3746,69.4593,69.3746,69.4405,57839.0
2023-07-26 10:15:00,73.78,73.78,73.74,73.76,47649.0,69.4311,69.4311,69.3934,69.4122,47649.0
2023-07-26 10:20:00,73.76,73.77,73.68,73.72,85614.0,69.4122,69.4216,69.3369,69.3746,85614.0
2023-07-26 10:25:00,73.72,73.78,73.72,73.77,72561.0,69.3746,69.4311,69.3746,69.4216,72561.0
2023-07-26 10:30:00,73.77,73.79,73.75,73.75,91817.0,69.4216,69.4405,69.4028,69.4028,91817.0
2023-07-26 10:35:00,73.75,73.78,73.74,73.76,82860.0,69.4028,69.4311,69.3934,69.4122,82860.0
2023-07-26 10:40:00,73.77,73.77,73.72,73.75,120965.0,69.4216,69.4216,69.3746,69.4028,120965.0
2023-07-26 10:45:00,73.76,73.8,73.74,73.77,56716.0,69.4122,69.4499,69.3934,69.4216,56716.0
2023-07-26 10:50:00,73.77,73.78,73.74,73.76,59946.0,69.4216,69.4311,69.3934,69.4122,59946.0
2023-07-26 10:55:00,73.76,73.77,73.72,73.73,92658.0,69.4122,69.4216,69.3746,69.384,92658.0
2023-07-26 11:00:00,73.73,73.81,73.72,73.79,184239.0,69.384,69.4593,69.3746,69.4405,184239.0
2023-07-26 11:05:00,73.8,73.81,73.76,73.8,67650.0,69.4499,69.4593,69.4122,69.4499,67650.0
2023-07-26 11:10:00,73.81,73.89,73.81,73.89,73003.0,69.4593,69.5346,69.4593,69.5346,73003.0
2023-07-26 11:15:00,73.89,73.93,73.89,73.9,44235.0,69.5346,69.5722,69.5346,69.544,44235.0
2023-07-26 11:20:00,73.9,73.9,73.87,73.87,91403.0,69.544,69.544,69.5157,69.5157,91403.0
2023-07-26 11:25:00,73.87,73.92,73.86,73.89,162865.0,69.5157,69.5628,69.5063,69.5346,162865.0
2023-07-26 11:30:00,73.89,73.92,73.88,73.9,139285.0,69.5346,69.5628,69.5252,69.544,139285.0
2023-07-26 11:35:00,73.91,73.91,73.89,73.9,94822.0,69.5534,69.5534,69.5346,69.544,94822.0
2023-07-26 11:40:00,73.9,73.93,73.89,73.92,62141.0,69.544,69.5722,69.5346,69.5628,62141.0
2023-07-26 11:45:00,73.92,73.97,73.92,73.95,64969.0,69.5628,69.6099,69.5628,69.591,64969.0
2023-07-26 11:50:00,73.96,73.99,73.95,73.97,130446.0,69.6004,69.6287,69.591,69.6099,130446.0
2023-07-26 11:55:00,73.97,73.98,73.95,73.97,161174.0,69.6099,69.6193,69.591,69.6099,161174.0
2023-07-26 12:00:00,73.98,73.98,73.95,73.97,82318.0,69.6193,69.6193,69.591,69.6099,82318.0
2023-07-26 12:05:00,73.97,73.99,73.96,73.98,120232.0,69.6099,69.6287,69.6004,69.6193,120232.0
2023-07-26 12:10:00,73.98,74.0,73.97,73.98,45341.0,69.6193,69.6381,69.6099,69.6193,45341.0
2023-07-26 12:15:00,73.98,73.99,73.97,73.98,74521.0,69.6193,69.6287,69.6099,69.6193,74521.0
2023-07-26 12:20:00,73.98,73.99,73.95,73.96,32217.0,69.6193,69.6287,69.591,69.6004,32217.0
2023-07-26 12:25:00,73.95,73.96,73.92,73.94,67738.0,69.591,69.6004,69.5628,69.5816,67738.0
2023-07-26 12:30:00,73.93,73.94,73.92,73.93,98636.0,69.5722,69.5816,69.5628,69.5722,98636.0
2023-07-26 12:35:00,73.93,73.93,73.89,73.91,66456.0,69.5722,69.5722,69.5346,69.5534,66456.0
2023-07-26 12:40:00,73.91,73.93,73.91,73.92,105511.0,69.5534,69.5722,69.5534,69.5628,105511.0
2023-07-26 12:45:00,73.92,73.92,73.89,73.91,152634.0,69.5628,69.5628,69.5346,69.5534,152634.0
2023-07-26 12:50:00,73.91,73.91,73.89,73.9,34808.0,69.5534,69.5534,69.5346,69.544,34808.0
2023-07-26 12:55:00,73.9,73.93,73.89,73.92,197308.0,69.544,69.5722,69.5346,69.5628,197308.0
2023-07-26 13:00:00,73.92,73.92,73.89,73.91,518393.0,69.5628,69.5628,69.5346,69.5534,518393.0
2023-07-26 13:05:00,73.91,73.91,73.88,73.88,107733.0,69.5534,69.5534,69.5252,69.5252,107733.0
2023-07-26 13:10:00,73.89,73.9,73.86,73.87,306726.0,69.5346,69.544,69.5063,69.5157,306726.0
2023-07-26 13:15:00,73.87,73.89,73.86,73.87,107369.0,69.5157,69.5346,69.5063,69.5157,107369.0
2023-07-26 13:20:00,73.87,73.89,73.86,73.89,214060.0,69.5157,69.5346,69.5063,69.5346,214060.0
2023-07-26 13:25:00,73.89,73.89,73.87,73.87,360215.0,69.5346,69.5346,69.5157,69.5157,360215.0
2023-07-26 13:30:00,73.87,73.88,73.84,73.85,162148.0,69.5157,69.5252,69.4875,69.4969,162148.0
2023-07-26 13:35:00,73.85,73.86,73.84,73.85,139556.0,69.4969,69.5063,69.4875,69.4969,139556.0
2023-07-26 13:40:00,73.85,73.87,73.85,73.87,267780.0,69.4969,69.5157,69.4969,69.5157,267780.0
2023-07-26 13:45:00,73.87,73.88,73.85,73.88,127804.0,69.5157,69.5252,69.4969,69.5252,127804.0
2023-07-26 13:50:00,73.88,73.88,73.86,73.87,62726.0,69.5252,69.5252,69.5063,69.5157,62726.0
2023-07-26 13:55:00,73.86,73.87,73.84,73.84,125592.0,69.5063,69.5157,69.4875,69.4875,125592.0
2023-07-26 14:00:00,73.84,74.0,73.79,73.95,278238.0,69.4875,69.6381,69.4405,69.591,278238.0
2023-07-26 14:05:00,73.95,73.98,73.89,73.93,120206.0,69.591,69.6193,69.5346,69.5722,120206.0
2023-07-26 14:10:00,73.92,73.97,73.9,73.91,109909.0,69.5628,69.6099,69.544,69.5534,109909.0
2023-07-26 14:15:00,73.92,73.93,73.87,73.91,57737.0,69.5628,69.5722,69.5157,69.5534,57737.0
2023-07-26 14:20:00,73.9,73.93,73.87,73.88,57834.0,69.544,69.5722,69.5157,69.5252,57834.0
2023-07-26 14:25:00,73.87,73.88,73.79,73.87,87819.0,69.5157,69.5252,69.4405,69.5157,87819.0
2023-07-26 14:30:00,73.86,73.94,73.83,73.89,182670.0,69.5063,69.5816,69.4781,69.5346,182670.0
2023-07-26 14:35:00,73.9,74.23,73.9,74.22,340458.0,69.544,69.8545,69.544,69.8451,340458.0
2023-07-26 14:40:00,74.23,74.32,74.19,74.25,231938.0,69.8545,69.9392,69.8169,69.8733,231938.0
2023-07-26 14:45:00,74.26,74.27,74.12,74.16,106386.0,69.8828,69.8922,69.751,69.7887,106386.0
2023-07-26 14:50:00,74.15,74.24,74.12,74.23,76269.0,69.7792,69.8639,69.751,69.8545,76269.0
2023-07-26 14:55:00,74.22,74.25,74.18,74.23,64659.0,69.8451,69.8733,69.8075,69.8545,64659.0
2023-07-26 15:00:00,74.24,74.27,74.14,74.17,68255.0,69.8639,69.8922,69.7698,69.7981,68255.0
2023-07-26 15:05:00,74.17,74.18,73.91,73.93,479265.0,69.7981,69.8075,69.5534,69.5722,479265.0
2023-07-26 15:10:00,73.92,74.0,73.89,73.97,286568.0,69.5628,69.6381,69.5346,69.6099,286568.0
2023-07-26 15:15:00,73.97,74.01,73.86,73.92,169382.0,69.6099,69.6475,69.5063,69.5628,169382.0
2023-07-26 15:20:00,73.93,74.0,73.92,73.98,166028.0,69.5722,69.6381,69.5628,69.6193,166028.0
2023-07-26 15:25:00,73.99,74.03,73.97,74.02,90541.0,69.6287,69.6663,69.6099,69.6569,90541.0
2023-07-26 15:30:00,74.02,74.05,73.97,74.05,172283.0,69.6569,69.6851,69.6099,69.6851,172283.0
2023-07-26 15:35:00,74.05,74.07,74.0,74.05,130104.0,69.6851,69.704,69.6381,69.6851,130104.0
2023-07-26 15:40:00,74.05,74.1,74.05,74.09,203806.0,69.6851,69.7322,69.6851,69.7228,203806.0
2023-07-26 15:45:00,74.09,74.11,74.05,74.05,203674.0,69.7228,69.7416,69.6851,69.6851,203674.0
2023-07-26 15:50:00,74.05,74.06,74.02,74.04,282019.0,69.6851,69.6945,69.6569,69.6757,282019.0
2023-07-26 15:55:00,74.05,74.1,74.02,74.09,407160.0,69.6851,69.7322,69.6569,69.7228,407160.0
2023-07-27 09:30:00,74.69,74.69,74.55,74.62,472427.0,70.2874,70.2874,70.1557,70.2215,472427.0
2023-07-27 09:35:00,74.62,74.64,74.58,74.64,385152.0,70.2215,70.2404,70.1839,70.2404,385152.0
2023-07-27 09:40:00,74.63,74.63,74.57,74.6,269629.0,70.231,70.231,70.1745,70.2027,269629.0
2023-07-27 09:45:00,74.59,74.63,74.52,74.54,326745.0,70.1933,70.231,70.1274,70.1463,326745.0
2023-07-27 09:50:00,74.56,74.67,74.56,74.64,132032.0,70.1651,70.2686,70.1651,70.2404,132032.0
2023-07-27 09:55:00,74.63,74.65,74.59,74.64,147760.0,70.231,70.2498,70.1933,70.2404,147760.0
2023-07-27 10:00:00,74.64,74.65,74.49,74.5,285417.0,70.2404,70.2498,70.0992,70.1086,285417.0
2023-07-27 10:05:00,74.49,74.55,74.49,74.55,169180.0,70.0992,70.1557,70.0992,70.1557,169180.0
2023-07-27 10:10:00,74.54,74.57,74.49,74.52,68131.0,70.1463,70.1745,70.0992,70.1274,68131.0
2023-07-27 10:15:00,74.51,74.55,74.47,74.5,118256.0,70.118,70.1557,70.0804,70.1086,118256.0
2023-07-27 10:20:00,74.5,74.51,74.47,74.49,66448.0,70.1086,70.118,70.0804,70.0992,66448.0
2023-07-27 10:25:00,74.48,74.48,74.39,74.42,219549.0,70.0898,70.0898,70.0051,70.0333,219549.0
2023-07-27 10:30:00,74.42,74.44,74.37,74.44,75709.0,70.0333,70.0522,69.9863,70.0522,75709.0
2023-07-27 10:35:00,74.45,74.47,74.41,74.45,91575.0,70.0616,70.0804,70.0239,70.0616,91575.0
2023-07-27 10:40:00,74.45,74.45,74.4,74.42,213706.0,70.0616,70.0616,70.0145,70.0333,213706.0
2023-07-27 10:45:00,74.42,74.45,74.4,74.42,318391.0,70.0333,70.0616,70.0145,70.0333,318391.0
2023-07-27 10:50:00,74.42,74.44,74.38,74.4,101790.0,70.0333,70.0522,69.9957,70.0145,101790.0
2023-07-27 10:55:00,74.4,74.43,74.38,74.4,100071.0,70.0145,70.0427,69.9957,70.0145,100071.0
2023-07-27 11:00:00,74.4,74.46,74.39,74.45,84634.0,70.0145,70.071,70.0051,70.0616,84634.0
2023-07-27 11:05:00,74.45,74.46,74.39,74.39,37168.0,70.0616,70.071,70.0051,70.0051,37168.0
2023-07-27 11:10:00,74.39,74.4,74.36,74.39,35370.0,70.0051,70.0145,69.9769,70.0051,35370.0
2023-07-27 11:15:00,74.39,74.43,74.37,74.42,83726.0,70.0051,70.0427,69.9863,70.0333,83726.0
2023-07-27 11:20:00,74.43,74.46,74.43,74.46,48387.0,70.0427,70.071,70.0427,70.071,48387.0
2023-07-27 11:25:00,74.46,74.48,74.45,74.48,105874.0,70.071,70.0898,70.0616,70.0898,105874.0
2023-07-27 11:30:00,74.48,74.5,74.46,74.48,135032.0,70.0898,70.1086,70.071,70.0898,135032.0
2023-07-27 11:35:00,74.49,74.54,74.48,74.54,91899.0,70.0992,70.1463,70.0898,70.1463,91899.0
2023-07-27 11:40:00,74.53,74.54,74.5,74.5,34862.0,70.1368,70.1463,70.1086,70.1086,34862.0
2023-07-27 11:45:00,74.5,74.52,74.48,74.5,51903.0,70.1086,70.1274,70.0898,70.1086,51903.0
2023-07-27 11:50:00,74.5,74.52,74.49,74.51,22404.0,70.1086,70.1274,70.0992,70.118,22404.0
2023-07-27 11:55:00,74.51,74.53,74.49,74.51,45959.0,70.118,70.1368,70.0992,70.118,45959.0
2023-07-27 12:00:00,74.51,74.54,74.5,74.54,35965.0,70.118,70.1463,70.1086,70.1463,35965.0
2023-07-27 12:05:00,74.54,74.54,74.51,74.53,52952.0,70.1463,70.1463,70.118,70.1368,52952.0
2023-07-27 12:10:00,74.53,74.54,74.5,74.51,77335.0,70.1368,70.1463,70.1086,70.118,77335.0
2023-07-27 12:15:00,74.51,74.52,74.49,74.51,94672.0,70.118,70.1274,70.0992,70.118,94672.0
2023-07-27 12:20:00,74.51,74.54,74.5,74.54,17008.0,70.118,70.1463,70.1086,70.1463,17008.0
2023-07-27 12:25:00,74.54,74.57,74.54,74.57,42117.0,70.1463,70.1745,70.1463,70.1745,42117.0
2023-07-27 12:30:00,74.57,74.59,74.55,74.56,46519.0,70.1745,70.1933,70.1557,70.1651,46519.0
2023-07-27 12:35:00,74.55,74.58,74.55,74.57,45226.0,70.1557,70.1839,70.1557,70.1745,45226.0
2023-07-27 12:40:00,74.58,74.58,74.56,74.56,85635.0,70.1839,70.1839,70.1651,70.1651,85635.0
2023-07-27 12:45:00,74.56,74.59,74.56,74.57,38400.0,70.1651,70.1933,70.1651,70.1745,38400.0
2023-07-27 12:50:00,74.57,74.58,74.53,74.53,86604.0,70.1745,70.1839,70.1368,70.1368,86604.0
2023-07-27 12:55:00,74.53,74.55,74.53,74.55,65579.0,70.1368,70.1557,70.1368,70.1557,65579.0
2023-07-27 13:00:00,74.55,74.62,74.53,74.58,200190.0,70.1557,70.2215,70.1368,70.1839,200190.0
2023-07-27 13:05:00,74.57,74.59,74.47,74.52,486370.0,70.1745,70.1933,70.0804,70.1274,486370.0
2023-07-27 13:10:00,74.52,74.61,74.48,74.58,178721.0,70.1274,70.2121,70.0898,70.1839,178721.0
2023-07-27 13:15:00,74.58,74.58,74.44,74.48,246513.0,70.1839,70.1839,70.0522,70.0898,246513.0
2023-07-27 13:20:00,74.48,74.49,74.41,74.47,142218.0,70.0898,70.0992,70.0239,70.0804,142218.0
2023-07-27 13:25:00,74.46,74.49,74.43,74.44,30259.0,70.071,70.0992,70.0427,70.0522,30259.0
2023-07-27 13:30:00,74.44,74.45,74.39,74.42,199697.0,70.0522,70.0616,70.0051,70.0333,199697.0
2023-07-27 13:35:00,74.42,74.45,74.41,74.44,315534.0,70.0333,70.0616,70.0239,70.0522,315534.0
2023-07-27 13:40:00,74.43,74.47,74.43,74.47,52550.0,70.0427,70.0804,70.0427,70.0804,52550.0
2023-07-27 13:45:00,74.47,74.47,74.4,74.4,42436.0,70.0804,70.0804,70.0145,70.0145,42436.0
2023-07-27 13:50:00,74.41,74.43,74.38,74.41,75435.0,70.0239,70.0427,69.9957,70.0239,75435.0
2023-07-27 13:55:00,74.41,74.43,74.37,74.41,146521.0,70.0239,70.0427,69.9863,70.0239,146521.0
2023-07-27 14:00:00,74.41,74.45,74.39,74.42,108700.0,70.0239,70.0616,70.0051,70.0333,108700.0
2023-07-27 14:05:00,74.42,74.43,74.35,74.35,158914.0,70.0333,70.0427,69.9675,69.9675,158914.0
2023-07-27 14:10:00,74.35,74.35,74.23,74.24,118346.0,69.9675,69.9675,69.8545,69.8639,118346.0
2023-07-27 14:15:00,74.23,74.27,74.23,74.26,92323.0,69.8545,69.8922,69.8545,69.8828,92323.0
2023-07-27 14:20:00,74.27,74.29,74.22,74.23,77841.0,69.8922,69.911,69.8451,69.8545,77841.0
2023-07-27 14:25:00,74.23,74.23,74.14,74.15,133668.0,69.8545,69.8545,69.7698,69.7792,133668.0
2023-07-27 14:30:00,74.13,74.16,74.08,74.09,155764.0,69.7604,69.7887,69.7134,69.7228,155764.0
2023-07-27 14:35:00,74.08,74.1,73.99,74.02,192717.0,69.7134,69.7322,69.6287,69.6569,192717.0
2023-07-27 14:40:00,74.02,74.06,74.0,74.06,197986.0,69.6569,69.6945,69.6381,69.6945,197986.0
2023-07-27 14:45:00,74.05,74.08,74.01,74.01,155201.0,69.6851,69.7134,69.6475,69.6475,155201.0
2023-07-27 14:50:00,74.01,74.03,73.97,74.02,188598.0,69.6475,69.6663,69.6099,69.6569,188598.0
2023-07-27 14:55:00,74.01,74.01,73.95,73.97,194271.0,69.6475,69.6475,69.591,69.6099,194271.0
2023-07-27 15:00:00,73.97,73.98,73.94,73.96,70200.0,69.6099,69.6193,69.5816,69.6004,70200.0
2023-07-27 15:05:00,73.96,73.97,73.92,73.97,140135.0,69.6004,69.6099,69.5628,69.6099,140135.0
2023-07-27 15:10:00,73.97,74.05,73.96,74.04,122523.0,69.6099,69.6851,69.6004,69.6757,122523.0
2023-07-27 15:15:00,74.03,74.06,74.01,74.05,49139.0,69.6663,69.6945,69.6475,69.6851,49139.0
2023-07-27 15:20:00,74.05,74.05,73.99,73.99,111035.0,69.6851,69.6851,69.6287,69.6287,111035.0
2023-07-27 15:25:00,74.0,74.01,73.95,73.97,104570.0,69.6381,69.6475,69.591,69.6099,104570.0
2023-07-27 15:30:00,73.97,74.01,73.95,73.96,154249.0,69.6099,69.6475,69.591,69.6004,154249.0
2023-07-27 15:35:00,73.96,73.97,73.92,73.94,87641.0,69.6004,69.6099,69.5628,69.5816,87641.0
2023-07-27 15:40:00,73.94,73.96,73.89,73.9,205499.0,69.5816,69.6004,69.5346,69.544,205499.0
2023-07-27 15:45:00,73.9,73.92,73.85,73.87,611543.0,69.544,69.5628,69.4969,69.5157,611543.0
2023-07-27 15:50:00,73.87,73.93,73.87,73.89,221510.0,69.5157,69.5722,69.5157,69.5346,221510.0
2023-07-27 15:55:00,73.89,73.96,73.88,73.92,587469.0,69.5346,69.6004,69.5252,69.5628,587469.0
2023-07-28 09:30:00,74.46,74.48,74.39,74.4,213430.0,70.071,70.0898,70.0051,70.0145,213430.0
2023-07-28 09:35:00,74.39,74.42,74.31,74.38,243516.0,70.0051,70.0333,69.9298,69.9957,243516.0
2023-07-28 09:40:00,74.38,74.44,74.38,74.41,330694.0,69.9957,70.0522,69.9957,70.0239,330694.0
2023-07-28 09:45:00,74.42,74.52,74.4,74.52,200282.0,70.0333,70.1274,70.0145,70.1274,200282.0
2023-07-28 09:50:00,74.53,74.58,74.48,74.53,75838.0,70.1368,70.1839,70.0898,70.1368,75838.0
2023-07-28 09:55:00,74.53,74.56,74.5,74.56,63349.0,70.1368,70.1651,70.1086,70.1651,63349.0
2023-07-28 10:00:00,74.56,74.69,74.56,74.61,218527.0,70.1651,70.2874,70.1651,70.2121,218527.0
2023-07-28 10:05:00,74.62,74.68,74.6,74.67,121404.0,70.2215,70.278,70.2027,70.2686,121404.0
2023-07-28 10:10:00,74.67,74.7,74.65,74.68,120119.0,70.2686,70.2968,70.2498,70.278,120119.0
2023-07-28 10:15:00,74.69,74.74,74.66,74.68,522640.0,70.2874,70.3345,70.2592,70.278,522640.0
2023-07-28 10:20:00,74.68,74.71,74.62,74.69,145840.0,70.278,70.3062,70.2215,70.2874,145840.0
2023-07-28 10:25:00,74.68,74.68,74.55,74.59,273401.0,70.278,70.278,70.1557,70.1933,273401.0
2023-07-28 10:30:00,74.59,74.63,74.59,74.61,379100.0,70.1933,70.231,70.1933,70.2121,379100.0
2023-07-28 10:35:00,74.59,74.61,74.57,74.59,252171.0,70.1933,70.2121,70.1745,70.1933,252171.0
2023-07-28 10:40:00,74.59,74.6,74.55,74.56,246733.0,70.1933,70.2027,70.1557,70.1651,246733.0
2023-07-28 10:45:00,74.56,74.59,74.53,74.58,114093.0,70.1651,70.1933,70.1368,70.1839,114093.0
2023-07-28 10:50:00,74.58,74.6,74.55,74.56,113438.0,70.1839,70.2027,70.1557,70.1651,113438.0
2023-07-28 10:55:00,74.56,74.64,74.55,74.64,235565.0,70.1651,70.2404,70.1557,70.2404,235565.0
2023-07-28 11:00:00,74.64,74.67,74.62,74.65,248073.0,70.2404,70.2686,70.2215,70.2498,248073.0
2023-07-28 11:05:00,74.66,74.69,74.65,74.66,235913.0,70.2592,70.2874,70.2498,70.2592,235913.0
2023-07-28 11:10:00,74.66,74.69,74.64,74.68,215134.0,70.2592,70.2874,70.2404,70.278,215134.0
2023-07-28 11:15:00,74.69,74.69,74.66,74.67,166464.0,70.2874,70.2874,70.2592,70.2686,166464.0
2023-07-28 11:20:00,74.66,74.68,74.65,74.67,138555.0,70.2592,70.278,70.2498,70.2686,138555.0
2023-07-28 11:25:00,74.67,74.7,74.66,74.67,291631.0,70.2686,70.2968,70.2592,70.2686,291631.0
2023-07-28 11:30:00,74.67,74.69,74.6,74.62,187757.0,70.2686,70.2874,70.2027,70.2215,187757.0
2023-07-28 11:35:00,74.62,74.65,74.6,74.64,97876.0,70.2215,70.2498,70.2027,70.2404,97876.0
2023-07-28 11:40:00,74.64,74.64,74.62,74.64,73213.0,70.2404,70.2404,70.2215,70.2404,73213.0
2023-07-28 11:45:00,74.64,74.67,74.63,74.64,88540.0,70.2404,70.2686,70.231,70.2404,88540.0
2023-07-28 11:50:00,74.63,74.65,74.62,74.63,253745.0,70.231,70.2498,70.2215,70.231,253745.0
2023-07-28 11:55:00,74.62,74.65,74.62,74.64,373241.0,70.2215,70.2498,70.2215,70.2404,373241.0
2023-07-28 12:00:00,74.65,74.65,74.57,74.59,292791.0,70.2498,70.2498,70.1745,70.1933,292791.0
2023-07-28 12:05:00,74.58,74.59,74.55,74.56,85061.0,70.1839,70.1933,70.1557,70.1651,85061.0
2023-07-28 12:10:00,74.56,74.58,74.55,74.58,92959.0,70.1651,70.1839,70.1557,70.1839,92959.0
2023-07-28 12:15:00,74.58,74.59,74.55,74.56,246166.0,70.1839,70.1933,70.1557,70.1651,246166.0
2023-07-28 12:20:00,74.55,74.59,74.55,74.58,55611.0,70.1557,70.1933,70.1557,70.1839,55611.0
2023-07-28 12:25:00,74.59,74.6,74.57,74.6,39988.0,70.1933,70.2027,70.1745,70.2027,39988.0
2023-07-28 12:30:00,74.59,74.6,74.57,74.58,24942.0,70.1933,70.2027,70.1745,70.1839,24942.0
2023-07-28 12:35:00,74.58,74.59,74.55,74.56,154871.0,70.1839,70.1933,70.1557,70.1651,154871.0
2023-07-28 12:40:00,74.56,74.57,74.54,74.55,129148.0,70.1651,70.1745,70.1463,70.1557,129148.0
2023-07-28 12:45:00,74.55,74.56,74.53,74.54,94869.0,70.1557,70.1651,70.1368,70.1463,94869.0
2023-07-28 12:50:00,74.54,74.56,74.53,74.56,73456.0,70.1463,70.1651,70.1368,70.1651,73456.0
2023-07-28 12:55:00,74.56,74.56,74.52,74.53,156771.0,70.1651,70.1651,70.1274,70.1368,156771.0
2023-07-28 13:00:00,74.52,74.53,74.48,74.5,132577.0,70.1274,70.1368,70.0898,70.1086,132577.0
2023-07-28 13:05:00,74.5,74.5,74.45,74.46,323455.0,70.1086,70.1086,70.0616,70.071,323455.0
2023-07-28 13:10:00,74.45,74.5,74.44,74.5,169606.0,70.0616,70.1086,70.0522,70.1086,169606.0
2023-07-28 13:15:00,74.5,74.5,74.45,74.47,241007.0,70.1086,70.1086,70.0616,70.0804,241007.0
2023-07-28 13:20:00,74.46,74.47,74.41,74.44,276133.0,70.071,70.0804,70.0239,70.0522,276133.0
2023-07-28 13:25:00,74.44,74.44,74.39,74.4,129621.0,70.0522,70.0522,70.0051,70.0145,129621.0
2023-07-28 13:30:00,74.39,74.44,74.38,74.38,385160.0,70.0051,70.0522,69.9957,69.9957,385160.0
2023-07-28 13:35:00,74.38,74.39,74.35,74.37,106498.0,69.9957,70.0051,69.9675,69.9863,106498.0
2023-07-28 13:40:00,74.38,74.38,74.3,74.33,138893.0,69.9957,69.9957,69.9204,69.9486,138893.0
2023-07-28 13:45:00,74.33,74.33,74.31,74.32,74848.0,69.9486,69.9486,69.9298,69.9392,74848.0
2023-07-28 13:50:00,74.32,74.4,74.32,74.4,50670.0,69.9392,70.0145,69.9392,70.0145,50670.0
2023-07-28 13:55:00,74.4,74.44,74.4,74.42,103956.0,70.0145,70.0522,70.0145,70.0333,103956.0
2023-07-28 14:00:00,74.42,74.44,74.42,74.42,166815.0,70.0333,70.0522,70.0333,70.0333,166815.0
2023-07-28 14:05:00,74.43,74.45,74.42,74.45,113774.0,70.0427,70.0616,70.0333,70.0616,113774.0
2023-07-28 14:10:00,74.44,74.45,74.39,74.42,129263.0,70.0522,70.0616,70.0051,70.0333,129263.0
2023-07-28 14:15:00,74.42,74.44,74.41,74.43,48256.0,70.0333,70.0522,70.0239,70.0427,48256.0
2023-07-28 14:20:00,74.44,74.46,74.43,74.45,124275.0,70.0522,70.071,70.0427,70.0616,124275.0
2023-07-28 14:25:00,74.45,74.49,74.44,74.47,128134.0,70.0616,70.0992,70.0522,70.0804,128134.0
2023-07-28 14:30:00,74.47,74.48,74.46,74.48,129350.0,70.0804,70.0898,70.071,70.0898,129350.0
2023-07-28 14:35:00,74.48,74.48,74.42,74.44,162656.0,70.0898,70.0898,70.0333,70.0522,162656.0
2023-07-28 14:40:00,74.43,74.47,74.43,74.47,94603.0,70.0427,70.0804,70.0427,70.0804,94603.0
2023-07-28 14:45:00,74.47,74.49,74.46,74.48,63534.0,70.0804,70.0992,70.071,70.0898,63534.0
2023-07-28 14:50:00,74.48,74.54,74.47,74.53,71299.0,70.0898,70.1463,70.0804,70.1368,71299.0
2023-07-28 14:55:00,74.53,74.53,74.45,74.47,224450.0,70.1368,70.1368,70.0616,70.0804,224450.0
2023-07-28 15:00:00,74.47,74.48,74.44,74.48,126153.0,70.0804,70.0898,70.0522,70.0898,126153.0
2023-07-28 15:05:00,74.48,74.48,74.46,74.48,51236.0,70.0898,70.0898,70.071,70.0898,51236.0
2023-07-28 15:10:00,74.48,74.51,74.47,74.5,108503.0,70.0898,70.118,70.0804,70.1086,108503.0
2023-07-28 15:15:00,74.5,74.52,74.49,74.51,109791.0,70.1086,70.1274,70.0992,70.118,109791.0
2023-07-28 15:20:00,74.5,74.51,74.46,74.47,80278.0,70.1086,70.118,70.071,70.0804,80278.0
2023-07-28 15:25:00,74.47,74.5,74.46,74.47,361783.0,70.0804,70.1086,70.071,70.0804,361783.0
2023-07-28 15:30:00,74.47,74.5,74.46,74.5,47465.0,70.0804,70.1086,70.071,70.1086,47465.0
2023-07-28 15:35:00,74.5,74.5,74.47,74.48,59514.0,70.1086,70.1086,70.0804,70.0898,59514.0
2023-07-28 15:40:00,74.48,74.49,74.44,74.45,75299.0,70.0898,70.0992,70.0522,70.0616,75299.0
2023-07-28 15:45:00,74.46,74.47,74.44,74.44,132361.0,70.071,70.0804,70.0522,70.0522,132361.0
2023-07-28 15:50:00,74.44,74.49,74.42,74.48,551431.0,70.0522,70.0992,70.0333,70.0898,551431.0
2023-07-28 15:55:00,74.48,74.49,74.44,74.46,1074662.0,70.0898,70.0992,70.0522,70.071,1074662.0
2023-07-31 09:30:00,74.51,74.58,74.5,74.55,188106.0,70.118,70.1839,70.1086,70.1557,188106.0
2023-07-31 09:35:00,74.55,74.58,74.52,74.57,163667.0,70.1557,70.1839,70.1274,70.1745,163667.0
2023-07-31 09:40:00,74.58,74.62,74.57,74.6,492954.0,70.1839,70.2215,70.1745,70.2027,492954.0
2023-07-31 09:45:00,74.61,74.69,74.61,74.67,121157.0,70.2121,70.2874,70.2121,70.2686,121157.0
2023-07-31 09:50:00,74.68,74.7,74.65,74.65,128220.0,70.278,70.2968,70.2498,70.2498,128220.0
2023-07-31 09:55:00,74.64,74.65,74.58,74.64,325088.0,70.2404,70.2498,70.1839,70.2404,325088.0
2023-07-31 10:00:00,74.65,74.68,74.64,74.67,154457.0,70.2498,70.278,70.2404,70.2686,154457.0
2023-07-31 10:05:00,74.67,74.69,74.62,74.66,85845.0,70.2686,70.2874,70.2215,70.2592,85845.0
2023-07-31 10:10:00,74.66,74.69,74.61,74.63,146455.0,70.2592,70.2874,70.2121,70.231,146455.0
2023-07-31 10:15:00,74.64,74.67,74.62,74.65,368133.0,70.2404,70.2686,70.2215,70.2498,368133.0
2023-07-31 10:20:00,74.65,74.66,74.62,74.64,57772.0,70.2498,70.2592,70.2215,70.2404,57772.0
2023-07-31 10:25:00,74.65,74.68,74.63,74.66,59276.0,70.2498,70.278,70.231,70.2592,59276.0
2023-07-31 10:30:00,74.67,74.71,74.65,74.66,85020.0,70.2686,70.3062,70.2498,70.2592,85020.0
2023-07-31 10:35:00,74.65,74.67,74.63,74.63,319669.0,70.2498,70.2686,70.231,70.231,319669.0
2023-07-31 10:40:00,74.64,74.65,74.61,74.63,65188.0,70.2404,70.2498,70.2121,70.231,65188.0
2023-07-31 10:45:00,74.63,74.65,74.59,74.65,845383.0,70.231,70.2498,70.1933,70.2498,845383.0
2023-07-31 10:50:00,74.64,74.66,74.63,74.66,30837.0,70.2404,70.2592,70.231,70.2592,30837.0
2023-07-31 10:55:00,74.66,74.69,74.66,74.68,33390.0,70.2592,70.2874,70.2592,70.278,33390.0
2023-07-31 11:00:00,74.67,74.69,74.66,74.67,52131.0,70.2686,70.2874,70.2592,70.2686,52131.0
2023-07-31 11:05:00,74.67,74.7,74.67,74.68,84516.0,70.2686,70.2968,70.2686,70.278,84516.0
2023-07-31 11:10:00,74.69,74.71,74.68,74.7,62251.0,70.2874,70.3062,70.278,70.2968,62251.0
2023-07-31 11:15:00,74.7,74.71,74.65,74.68,188094.0,70.2968,70.3062,70.2498,70.278,188094.0
2023-07-31 11:20:00,74.68,74.7,74.67,74.67,110533.0,70.278,70.2968,70.2686,70.2686,110533.0
2023-07-31 11:25:00,74.67,74.68,74.64,74.66,197652.0,70.2686,70.278,70.2404,70.2592,197652.0
2023-07-31 11:30:00,74.66,74.67,74.55,74.6,386655.0,70.2592,70.2686,70.1557,70.2027,386655.0
2023-07-31 11:35:00,74.6,74.64,74.6,74.61,106068.0,70.2027,70.2404,70.2027,70.2121,106068.0
2023-07-31 11:40:00,74.61,74.62,74.58,74.6,72698.0,70.2121,70.2215,70.1839,70.2027,72698.0
2023-07-31 11:45:00,74.6,74.61,74.59,74.59,31200.0,70.2027,70.2121,70.1933,70.1933,31200.0
2023-07-31 11:50:00,74.59,74.6,74.53,74.53,238542.0,70.1933,70.2027,70.1368,70.1368,238542.0
2023-07-31 11:55:00,74.53,74.55,74.52,74.53,43595.0,70.1368,70.1557,70.1274,70.1368,43595.0
2023-07-31 12:00:00,74.54,74.56,74.54,74.55,62255.0,70.1463,70.1651,70.1463,70.1557,62255.0
2023-07-31 12:05:00,74.54,74.54,74.51,74.53,62480.0,70.1463,70.1463,70.118,70.1368,62480.0
2023-07-31 12:10:00,74.52,74.54,74.5,74.53,23170.0,70.1274,70.1463,70.1086,70.1368,23170.0
2023-07-31 12:15:00,74.53,74.54,74.51,74.53,71574.0,70.1368,70.1463,70.118,70.1368,71574.0
2023-07-31 12:20:00,74.53,74.55,74.52,74.54,47599.0,70.1368,70.1557,70.1274,70.1463,47599.0
2023-07-31 12:25:00,74.55,74.55,74.53,74.55,30036.0,70.1557,70.1557,70.1368,70.1557,30036.0
2023-07-31 12:30:00,74.54,74.54,74.5,74.52,33025.0,70.1463,70.1463,70.1086,70.1274,33025.0
2023-07-31 12:35:00,74.51,74.52,74.49,74.5,27679.0,70.118,70.1274,70.0992,70.1086,27679.0
2023-07-31 12:40:00,74.49,74.52,74.47,74.51,45943.0,70.0992,70.1274,70.0804,70.118,45943.0
2023-07-31 12:45:00,74.51,74.51,74.48,74.49,115171.0,70.118,70.118,70.0898,70.0992,115171.0
2023-07-31 12:50:00,74.5,74.5,74.46,74.49,116398.0,70.1086,70.1086,70.071,70.0992,116398.0
2023-07-31 12:55:00,74.48,74.49,74.46,74.48,74269.0,70.0898,70.0992,70.071,70.0898,74269.0
2023-07-31 13:00:00,74.47,74.48,74.43,74.45,176841.0,70.0804,70.0898,70.0427,70.0616,176841.0
2023-07-31 13:05:00,74.46,74.49,74.45,74.48,171801.0,70.071,70.0992,70.0616,70.0898,171801.0
2023-07-31 13:10:00,74.49,74.5,74.48,74.48,68562.0,70.0992,70.1086,70.0898,70.0898,68562.0
2023-07-31 13:15:00,74.48,74.49,74.43,74.45,82322.0,70.0898,70.0992,70.0427,70.0616,82322.0
2023-07-31 13:20:00,74.45,74.49,74.44,74.48,155581.0,70.0616,70.0992,70.0522,70.0898,155581.0
2023-07-31 13:25:00,74.48,74.49,74.46,74.46,169716.0,70.0898,70.0992,70.071,70.071,169716.0
2023-07-31 13:30:00,74.47,74.49,74.46,74.48,109409.0,70.0804,70.0992,70.071,70.0898,109409.0
2023-07-31 13:35:00,74.48,74.51,74.47,74.5,110217.0,70.0898,70.118,70.0804,70.1086,110217.0
2023-07-31 13:40:00,74.5,74.51,74.48,74.5,73791.0,70.1086,70.118,70.0898,70.1086,73791.0
2023-07-31 13:45:00,74.5,74.5,74.47,74.49,176433.0,70.1086,70.1086,70.0804,70.0992,176433.0
2023-07-31 13:50:00,74.49,74.49,74.45,74.45,121113.0,70.0992,70.0992,70.0616,70.0616,121113.0
2023-07-31 13:55:00,74.45,74.47,74.44,74.45,99257.0,70.0616,70.0804,70.0522,70.0616,99257.0
2023-07-31 14:00:00,74.45,74.48,74.44,74.47,104018.0,70.0616,70.0898,70.0522,70.0804,104018.0
2023-07-31 14:05:00,74.47,74.48,74.43,74.44,172456.0,70.0804,70.0898,70.0427,70.0522,172456.0
2023-07-31 14:10:00,74.43,74.45,74.42,74.42,90907.0,70.0427,70.0616,70.0333,70.0333,90907.0
2023-07-31 14:15:00,74.43,74.45,74.42,74.44,83680.0,70.0427,70.0616,70.0333,70.0522,83680.0
2023-07-31 14:20:00,74.44,74.45,74.43,74.44,45004.0,70.0522,70.0616,70.0427,70.0522,45004.0
2023-07-31 14:25:00,74.44,74.45,74.43,74.45,43096.0,70.0522,70.0616,70.0427,70.0616,43096.0
2023-07-31 14:30:00,74.45,74.46,74.43,74.44,28128.0,70.0616,70.071,70.0427,70.0522,28128.0
2023-07-31 14:35:00,74.45,74.46,74.43,74.44,54609.0,70.0616,70.071,70.0427,70.0522,54609.0
2023-07-31 14:40:00,74.44,74.46,74.43,74.44,44199.0,70.0522,70.071,70.0427,70.0522,44199.0
2023-07-31 14:45:00,74.44,74.44,74.4,74.44,89766.0,70.0522,70.0522,70.0145,70.0522,89766.0
2023-07-31 14:50:00,74.44,74.45,74.41,74.42,149800.0,70.0522,70.0616,70.0239,70.0333,149800.0
2023-07-31 14:55:00,74.42,74.44,74.41,74.42,38787.0,70.0333,70.0522,70.0239,70.0333,38787.0
2023-07-31 15:00:00,74.42,74.43,74.4,74.4,70049.0,70.0333,70.0427,70.0145,70.0145,70049.0
2023-07-31 15:05:00,74.4,74.41,74.39,74.4,216777.0,70.0145,70.0239,70.0051,70.0145,216777.0
2023-07-31 15:10:00,74.4,74.4,74.38,74.39,61457.0,70.0145,70.0145,69.9957,70.0051,61457.0
2023-07-31 15:15:00,74.39,74.4,74.38,74.39,140551.0,70.0051,70.0145,69.9957,70.0051,140551.0
2023-07-31 15:20:00,74.39,74.4,74.37,74.37,134601.0,70.0051,70.0145,69.9863,69.9863,134601.0
2023-07-31 15:25:00,74.38,74.41,74.37,74.4,72778.0,69.9957,70.0239,69.9863,70.0145,72778.0
2023-07-31 15:30:00,74.4,74.41,74.37,74.39,134008.0,70.0145,70.0239,69.9863,70.0051,134008.0
2023-07-31 15:35:00,74.38,74.39,74.37,74.37,43833.0,69.9957,70.0051,69.9863,69.9863,43833.0
2023-07-31 15:40:00,74.38,74.4,74.37,74.4,48630.0,69.9957,70.0145,69.9863,70.0145,48630.0
2023-07-31 15:45:00,74.4,74.41,74.36,74.38,167464.0,70.0145,70.0239,69.9769,69.9957,167464.0
2023-07-31 15:50:00,74.37,74.42,74.36,74.42,133424.0,69.9863,70.0333,69.9769,70.0333,133424.0
2023-07-31 15:55:00,74.42,74.45,74.38,74.42,1695461.0,70.0333,70.0616,69.9957,70.0333,1695461.0
2023-08-01 09:30:00,73.73,73.75,73.67,73.69,518089.0,69.384,69.4028,69.3275,69.3464,518089.0
2023-08-01 09:35:00,73.68,73.79,73.68,73.76,674488.0,69.3369,69.4405,69.3369,69.4122,674488.0
2023-08-01 09:40:00,73.76,73.81,73.74,73.75,1595493.0,69.4122,69.4593,69.3934,69.4028,1595493.0
2023-08-01 09:45:00,73.75,73.83,73.74,73.83,650354.0,69.4028,69.4781,69.3934,69.4781,650354.0
2023-08-01 09:50:00,73.83,73.83,73.79,73.83,293753.0,69.4781,69.4781,69.4405,69.4781,293753.0
2023-08-01 09:55:00,73.83,73.83,73.78,73.81,404002.0,69.4781,69.4781,69.4311,69.4593,404002.0
2023-08-01 10:00:00,73.81,73.94,73.81,73.87,324138.0,69.4593,69.5816,69.4593,69.5157,324138.0
2023-08-01 10:05:00,73.87,73.88,73.78,73.81,97244.0,69.5157,69.5252,69.4311,69.4593,97244.0
2023-08-01 10:10:00,73.81,73.82,73.72,73.72,73778.0,69.4593,69.4687,69.3746,69.3746,73778.0
2023-08-01 10:15:00,73.71,73.72,73.63,73.66,182051.0,69.3652,69.3746,69.2899,69.3181,182051.0
2023-08-01 10:20:00,73.66,73.67,73.63,73.65,256650.0,69.3181,69.3275,69.2899,69.3087,256650.0
2023-08-01 10:25:00,73.65,73.67,73.62,73.67,224438.0,69.3087,69.3275,69.2805,69.3275,224438.0
2023-08-01 10:30:00,73.67,73.68,73.64,73.65,110984.0,69.3275,69.3369,69.2993,69.3087,110984.0
2023-08-01 10:35:00,73.65,73.7,73.65,73.69,174980.0,69.3087,69.3558,69.3087,69.3464,174980.0
2023-08-01 10:40:00,73.7,73.74,73.66,73.67,322811.0,69.3558,69.3934,69.3181,69.3275,322811.0
2023-08-01 10:45:00,73.67,73.68,73.6,73.64,69007.0,69.3275,69.3369,69.2617,69.2993,69007.0
2023-08-01 10:50:00,73.64,73.69,73.62,73.65,94187.0,69.2993,69.3464,69.2805,69.3087,94187.0
2023-08-01 10:55:00,73.64,73.67,73.61,73.65,161753.0,69.2993,69.3275,69.2711,69.3087,161753.0
2023-08-01 11:00:00,73.65,73.68,73.6,73.61,219132.0,69.3087,69.3369,69.2617,69.2711,219132.0
2023-08-01 11:05:00,73.61,73.62,73.56,73.58,150316.0,69.2711,69.2805,69.224,69.2428,150316.0
2023-08-01 11:10:00,73.58,73.59,73.48,73.49,202801.0,69.2428,69.2523,69.1487,69.1581,202801.0
2023-08-01 11:15:00,73.48,73.5,73.44,73.47,101412.0,69.1487,69.1676,69.1111,69.1393,101412.0
2023-08-01 11:20:00,73.46,73.47,73.43,73.44,125722.0,69.1299,69.1393,69.1017,69.1111,125722.0
2023-08-01 11:25:00,73.43,73.49,73.42,73.44,285408.0,69.1017,69.1581,69.0923,69.1111,285408.0
2023-08-01 11:30:00,73.45,73.46,73.39,73.42,412636.0,69.1205,69.1299,69.064,69.0923,412636.0
2023-08-01 11:35:00,73.43,73.45,73.41,73.44,119043.0,69.1017,69.1205,69.0829,69.1111,119043.0
2023-08-01 11:40:00,73.45,73.45,73.37,73.4,96337.0,69.1205,69.1205,69.0452,69.0735,96337.0
2023-08-01 11:45:00,73.4,73.43,73.38,73.42,121311.0,69.0735,69.1017,69.0546,69.0923,121311.0
2023-08-01 11:50:00,73.42,73.45,73.42,73.45,217796.0,69.0923,69.1205,69.0923,69.1205,217796.0
2023-08-01 11:55:00,73.45,73.47,73.43,73.47,80610.0,69.1205,69.1393,69.1017,69.1393,80610.0
2023-08-01 12:00:00,73.48,73.48,73.44,73.45,51764.0,69.1487,69.1487,69.1111,69.1205,51764.0
2023-08-01 12:05:00,73.45,73.46,73.42,73.45,53035.0,69.1205,69.1299,69.0923,69.1205,53035.0
2023-08-01 12:10:00,73.46,73.48,73.45,73.47,66388.0,69.1299,69.1487,69.1205,69.1393,66388.0
2023-08-01 12:15:00,73.47,73.48,73.46,73.46,178024.0,69.1393,69.1487,69.1299,69.1299,178024.0
2023-08-01 12:20:00,73.46,73.47,73.44,73.45,36792.0,69.1299,69.1393,69.1111,69.1205,36792.0
2023-08-01 12:25:00,73.45,73.46,73.43,73.44,255313.0,69.1205,69.1299,69.1017,69.1111,255313.0
2023-08-01 12:30:00,73.44,73.46,73.4,73.45,238744.0,69.1111,69.1299,69.0735,69.1205,238744.0
2023-08-01 12:35:00,73.45,73.47,73.45,73.45,37926.0,69.1205,69.1393,69.1205,69.1205,37926.0
2023-08-01 12:40:00,73.46,73.48,73.45,73.48,54207.0,69.1299,69.1487,69.1205,69.1487,54207.0
2023-08-01 12:45:00,73.48,73.48,73.45,73.45,42531.0,69.1487,69.1487,69.1205,69.1205,42531.0
2023-08-01 12:50:00,73.45,73.49,73.44,73.48,41843.0,69.1205,69.1581,69.1111,69.1487,41843.0
2023-08-01 12:55:00,73.49,73.5,73.46,73.5,167063.0,69.1581,69.1676,69.1299,69.1676,167063.0
2023-08-01 13:00:00,73.5,73.54,73.49,73.53,142047.0,69.1676,69.2052,69.1581,69.1958,142047.0
2023-08-01 13:05:00,73.53,73.54,73.49,73.49,285599.0,69.1958,69.2052,69.1581,69.1581,285599.0
2023-08-01 13:10:00,73.49,73.51,73.48,73.5,39589.0,69.1581,69.177,69.1487,69.1676,39589.0
2023-08-01 13:15:00,73.5,73.51,73.47,73.48,59961.0,69.1676,69.177,69.1393,69.1487,59961.0
2023-08-01 13:20:00,73.47,73.49,73.46,73.47,42687.0,69.1393,69.1581,69.1299,69.1393,42687.0
2023-08-01 13:25:00,73.47,73.48,73.46,73.47,55271.0,69.1393,69.1487,69.1299,69.1393,55271.0
2023-08-01 13:30:00,73.48,73.48,73.45,73.46,43155.0,69.1487,69.1487,69.1205,69.1299,43155.0
2023-08-01 13:35:00,73.45,73.47,73.44,73.45,54344.0,69.1205,69.1393,69.1111,69.1205,54344.0
2023-08-01 13:40:00,73.45,73.46,73.44,73.45,22045.0,69.1205,69.1299,69.1111,69.1205,22045.0
2023-08-01 13:45:00,73.45,73.48,73.45,73.48,122505.0,69.1205,69.1487,69.1205,69.1487,122505.0
2023-08-01 13:50:00,73.47,73.49,73.47,73.48,51771.0,69.1393,69.1581,69.1393,69.1487,51771.0
2023-08-01 13:55:00,73.48,73.5,73.48,73.5,37226.0,69.1487,69.1676,69.1487,69.1676,37226.0
2023-08-01 14:00:00,73.5,73.51,73.49,73.51,65019.0,69.1676,69.177,69.1581,69.177,65019.0
2023-08-01 14:05:00,73.51,73.52,73.49,73.52,56184.0,69.177,69.1864,69.1581,69.1864,56184.0
2023-08-01 14:10:00,73.52,73.54,73.51,73.54,36742.0,69.1864,69.2052,69.177,69.2052,36742.0
2023-08-01 14:15:00,73.54,73.57,73.53,73.57,100780.0,69.2052,69.2334,69.1958,69.2334,100780.0
2023-08-01 14:20:00,73.57,73.57,73.55,73.55,24820.0,69.2334,69.2334,69.2146,69.2146,24820.0
2023-08-01 14:25:00,73.55,73.56,73.51,73.52,63374.0,69.2146,69.224,69.177,69.1864,63374.0
2023-08-01 14:30:00,73.53,73.53,73.5,73.51,53523.0,69.1958,69.1958,69.1676,69.177,53523.0
2023-08-01 14:35:00,73.51,73.53,73.5,73.53,43564.0,69.177,69.1958,69.1676,69.1958,43564.0
2023-08-01 14:40:00,73.53,73.53,73.5,73.51,44981.0,69.1958,69.1958,69.1676,69.177,44981.0
2023-08-01 14:45:00,73.52,73.55,73.51,73.55,38672.0,69.1864,69.2146,69.177,69.2146,38672.0
2023-08-01 14:50:00,73.54,73.55,73.51,73.52,91319.0,69.2052,69.2146,69.177,69.1864,91319.0
2023-08-01 14:55:00,73.52,73.53,73.51,73.52,156873.0,69.1864,69.1958,69.177,69.1864,156873.0
2023-08-01 15:00:00,73.52,73.56,73.51,73.56,124174.0,69.1864,69.224,69.177,69.224,124174.0
2023-08-01 15:05:00,73.56,73.56,73.55,73.56,49383.0,69.224,69.224,69.2146,69.224,49383.0
2023-08-01 15:10:00,73.56,73.57,73.54,73.55,146552.0,69.224,69.2334,69.2052,69.2146,146552.0
2023-08-01 15:15:00,73.55,73.55,73.53,73.53,183063.0,69.2146,69.2146,69.1958,69.1958,183063.0
2023-08-01 15:20:00,73.53,73.56,73.53,73.55,74679.0,69.1958,69.224,69.1958,69.2146,74679.0
2023-08-01 15:25:00,73.56,73.56,73.54,73.56,106417.0,69.224,69.224,69.2052,69.224,106417.0
2023-08-01 15:30:00,73.56,73.58,73.55,73.58,127788.0,69.224,69.2428,69.2146,69.2428,127788.0
2023-08-01 15:35:00,73.58,73.59,73.55,73.56,197442.0,69.2428,69.2523,69.2146,69.224,197442.0
2023-08-01 15:40:00,73.56,73.57,73.53,73.54,205393.0,69.224,69.2334,69.1958,69.2052,205393.0
2023-08-01 15:45:00,73.53,73.56,73.53,73.56,401681.0,69.1958,69.224,69.1958,69.224,401681.0
2023-08-01 15:50:00,73.56,73.58,73.55,73.57,432335.0,69.224,69.2428,69.2146,69.2334,432335.0
2023-08-01 15:55:00,73.57,73.58,73.52,73.53,1318225.0,69.2334,69.2428,69.1864,69.1958,1318225.0
2023-08-02 09:30:00,72.63,72.69,72.58,72.61,519648.0,68.3488,68.4053,68.3018,68.33,519648.0
2023-08-02 09:35:00,72.61,72.67,72.56,72.67,205773.0,68.33,68.3865,68.283,68.3865,205773.0
2023-08-02 09:40:00,72.68,72.73,72.64,72.7,406286.0,68.3959,68.4429,68.3583,68.4147,406286.0
2023-08-02 09:45:00,72.7,72.71,72.61,72.67,384271.0,68.4147,68.4241,68.33,68.3865,384271.0
2023-08-02 09:50:00,72.67,72.67,72.58,72.6,111204.0,68.3865,68.3865,68.3018,68.3206,111204.0
2023-08-02 09:55:00,72.6,72.61,72.57,72.59,102647.0,68.3206,68.33,68.2924,68.3112,102647.0
2023-08-02 10:00:00,72.59,72.6,72.52,72.52,117325.0,68.3112,68.3206,68.2453,68.2453,117325.0
2023-08-02 10:05:00,72.53,72.53,72.39,72.39,78408.0,68.2547,68.2547,68.123,68.123,78408.0
2023-08-02 10:10:00,72.39,72.39,72.3,72.31,333403.0,68.123,68.123,68.0383,68.0477,333403.0
2023-08-02 10:15:00,72.31,72.31,72.25,72.28,342405.0,68.0477,68.0477,67.9912,68.0195,342405.0
2023-08-02 10:20:00,72.28,72.34,72.26,72.3,179190.0,68.0195,68.0759,68.0006,68.0383,179190.0
2023-08-02 10:25:00,72.3,72.33,72.26,72.26,161137.0,68.0383,68.0665,68.0006,68.0006,161137.0
2023-08-02 10:30:00,72.27,72.35,72.26,72.34,177540.0,68.0101,68.0853,68.0006,68.0759,177540.0
2023-08-02 10:35:00,72.33,72.33,72.25,72.26,188479.0,68.0665,68.0665,67.9912,68.0006,188479.0
2023-08-02 10:40:00,72.25,72.26,72.15,72.16,222109.0,67.9912,68.0006,67.8971,67.9065,222109.0
2023-08-02 10:45:00,72.15,72.16,72.12,72.13,235774.0,67.8971,67.9065,67.8689,67.8783,235774.0
2023-08-02 10:50:00,72.13,72.17,72.12,72.14,90452.0,67.8783,67.916,67.8689,67.8877,90452.0
2023-08-02 10:55:00,72.15,72.15,72.08,72.11,480427.0,67.8971,67.8971,67.8313,67.8595,480427.0
2023-08-02 11:00:00,72.1,72.16,72.09,72.16,307557.0,67.8501,67.9065,67.8407,67.9065,307557.0
2023-08-02 11:05:00,72.16,72.2,72.14,72.17,399653.0,67.9065,67.9442,67.8877,67.916,399653.0
2023-08-02 11:10:00,72.17,72.2,72.16,72.17,323600.0,67.916,67.9442,67.9065,67.916,323600.0
2023-08-02 11:15:00,72.17,72.19,72.12,72.14,189883.0,67.916,67.9348,67.8689,67.8877,189883.0
2023-08-02 11:20:00,72.14,72.22,72.13,72.2,312919.0,67.8877,67.963,67.8783,67.9442,312919.0
2023-08-02 11:25:00,72.2,72.23,72.18,72.2,198683.0,67.9442,67.9724,67.9254,67.9442,198683.0
2023-08-02 11:30:00,72.2,72.3,72.2,72.3,362643.0,67.9442,68.0383,67.9442,68.0383,362643.0
2023-08-02 11:35:00,72.3,72.33,72.28,72.3,335044.0,68.0383,68.0665,68.0195,68.0383,335044.0
2023-08-02 11:40:00,72.3,72.31,72.25,72.26,147871.0,68.0383,68.0477,67.9912,68.0006,147871.0
2023-08-02 11:45:00,72.27,72.28,72.21,72.23,240647.0,68.0101,68.0195,67.9536,67.9724,240647.0
2023-08-02 11:50:00,72.23,72.24,72.2,72.23,187354.0,67.9724,67.9818,67.9442,67.9724,187354.0
2023-08-02 11:55:00,72.23,72.24,72.2,72.2,123584.0,67.9724,67.9818,67.9442,67.9442,123584.0
2023-08-02 12:00:00,72.21,72.21,72.18,72.2,61696.0,67.9536,67.9536,67.9254,67.9442,61696.0
2023-08-02 12:05:00,72.2,72.22,72.17,72.2,131715.0,67.9442,67.963,67.916,67.9442,131715.0
2023-08-02 12:10:00,72.2,72.21,72.14,72.17,134743.0,67.9442,67.9536,67.8877,67.916,134743.0
2023-08-02 12:15:00,72.18,72.23,72.18,72.23,259310.0,67.9254,67.9724,67.9254,67.9724,259310.0
2023-08-02 12:20:00,72.23,72.24,72.21,72.21,137556.0,67.9724,67.9818,67.9536,67.9536,137556.0
2023-08-02 12:25:00,72.21,72.24,72.21,72.24,96662.0,67.9536,67.9818,67.9536,67.9818,96662.0
2023-08-02 12:30:00,72.23,72.29,72.21,72.28,177544.0,67.9724,68.0289,67.9536,68.0195,177544.0
2023-08-02 12:35:00,72.27,72.34,72.26,72.3,235076.0,68.0101,68.0759,68.0006,68.0383,235076.0
2023-08-02 12:40:00,72.3,72.31,72.27,72.3,54722.0,68.0383,68.0477,68.0101,68.0383,54722.0
2023-08-02 12:45:00,72.31,72.32,72.28,72.29,162343.0,68.0477,68.0571,68.0195,68.0289,162343.0
2023-08-02 12:50:00,72.3,72.3,72.26,72.28,57766.0,68.0383,68.0383,68.0006,68.0195,57766.0
2023-08-02 12:55:00,72.28,72.31,72.27,72.3,85918.0,68.0195,68.0477,68.0101,68.0383,85918.0
2023-08-02 13:00:00,72.31,72.35,72.3,72.34,75004.0,68.0477,68.0853,68.0383,68.0759,75004.0
2023-08-02 13:05:00,72.34,72.35,72.32,72.34,57638.0,68.0759,68.0853,68.0571,68.0759,57638.0
2023-08-02 13:10:00,72.34,72.37,72.34,72.34,330203.0,68.0759,68.1042,68.0759,68.0759,330203.0
2023-08-02 13:15:00,72.34,72.36,72.33,72.34,63053.0,68.0759,68.0948,68.0665,68.0759,63053.0
2023-08-02 13:20:00,72.34,72.36,72.32,72.34,40270.0,68.0759,68.0948,68.0571,68.0759,40270.0
2023-08-02 13:25:00,72.34,72.36,72.32,72.36,92511.0,68.0759,68.0948,68.0571,68.0948,92511.0
2023-08-02 13:30:00,72.36,72.38,72.34,72.37,190884.0,68.0948,68.1136,68.0759,68.1042,190884.0
2023-08-02 13:35:00,72.36,72.39,72.36,72.38,48490.0,68.0948,68.123,68.0948,68.1136,48490.0
2023-08-02 13:40:00,72.38,72.39,72.34,72.34,52123.0,68.1136,68.123,68.0759,68.0759,52123.0
2023-08-02 13:45:00,72.34,72.36,72.32,72.33,45497.0,68.0759,68.0948,68.0571,68.0665,45497.0
2023-08-02 13:50:00,72.33,72.33,72.3,72.3,95252.0,68.0665,68.0665,68.0383,68.0383,95252.0
2023-08-02 13:55:00,72.3,72.3,72.27,72.28,56345.0,68.0383,68.0383,68.0101,68.0195,56345.0
2023-08-02 14:00:00,72.28,72.32,72.28,72.32,43741.0,68.0195,68.0571,68.0195,68.0571,43741.0
2023-08-02 14:05:00,72.31,72.32,72.28,72.3,215822.0,68.0477,68.0571,68.0195,68.0383,215822.0
2023-08-02 14:10:00,72.3,72.3,72.26,72.29,109480.0,68.0383,68.0383,68.0006,68.0289,109480.0
2023-08-02 14:15:00,72.3,72.31,72.28,72.31,100032.0,68.0383,68.0477,68.0195,68.0477,100032.0
2023-08-02 14:20:00,72.31,72.31,72.27,72.27,31748.0,68.0477,68.0477,68.0101,68.0101,31748.0
2023-08-02 14:25:00,72.28,72.29,72.26,72.28,48063.0,68.0195,68.0289,68.0006,68.0195,48063.0
2023-08-02 14:30:00,72.27,72.28,72.24,72.26,91796.0,68.0101,68.0195,67.9818,68.0006,91796.0
2023-08-02 14:35:00,72.26,72.26,72.23,72.25,28028.0,68.0006,68.0006,67.9724,67.9912,28028.0
2023-08-02 14:40:00,72.24,72.25,72.22,72.23,30671.0,67.9818,67.9912,67.963,67.9724,30671.0
2023-08-02 14:45:00,72.23,72.27,72.22,72.26,47933.0,67.9724,68.0101,67.963,68.0006,47933.0
2023-08-02 14:50:00,72.26,72.27,72.25,72.26,38172.0,68.0006,68.0101,67.9912,68.0006,38172.0
2023-08-02 14:55:00,72.26,72.26,72.24,72.25,56784.0,68.0006,68.0006,67.9818,67.9912,56784.0
2023-08-02 15:00:00,72.25,72.3,72.25,72.29,56060.0,67.9912,68.0383,67.9912,68.0289,56060.0
2023-08-02 15:05:00,72.29,72.29,72.23,72.25,45343.0,68.0289,68.0289,67.9724,67.9912,45343.0
2023-08-02 15:10:00,72.24,72.24,72.21,72.22,57928.0,67.9818,67.9818,67.9536,67.963,57928.0
2023-08-02 15:15:00,72.23,72.24,72.2,72.22,69291.0,67.9724,67.9818,67.9442,67.963,69291.0
2023-08-02 15:20:00,72.22,72.23,72.18,72.19,105987.0,67.963,67.9724,67.9254,67.9348,105987.0
2023-08-02 15:25:00,72.18,72.19,72.11,72.12,79659.0,67.9254,67.9348,67.8595,67.8689,79659.0
2023-08-02 15:30:00,72.12,72.14,72.09,72.13,78661.0,67.8689,67.8877,67.8407,67.8783,78661.0
2023-08-02 15:35:00,72.13,72.17,72.12,72.16,72756.0,67.8783,67.916,67.8689,67.9065,72756.0
2023-08-02 15:40:00,72.16,72.19,72.13,72.17,307777.0,67.9065,67.9348,67.8783,67.916,307777.0
2023-08-02 15:45:00,72.17,72.23,72.17,72.21,389934.0,67.916,67.9724,67.916,67.9536,389934.0
2023-08-02 15:50:00,72.21,72.24,72.18,72.18,347792.0,67.9536,67.9818,67.9254,67.9254,347792.0
2023-08-02 15:55:00,72.19,72.22,72.16,72.18,852611.0,67.9348,67.963,67.9065,67.9254,852611.0
2023-08-03 09:30:00,71.59,71.61,71.52,71.57,271302.0,67.3701,67.389,67.3043,67.3513,271302.0
2023-08-03 09:35:00,71.58,71.7,71.57,71.64,122017.0,67.3607,67.4737,67.3513,67.4172,122017.0
2023-08-03 09:40:00,71.64,71.65,71.56,71.57,120798.0,67.4172,67.4266,67.3419,67.3513,120798.0
2023-08-03 09:45:00,71.58,71.63,71.54,71.61,352920.0,67.3607,67.4078,67.3231,67.389,352920.0
2023-08-03 09:50:00,71.6,71.68,71.59,71.66,229266.0,67.3796,67.4548,67.3701,67.436,229266.0
2023-08-03 09:55:00,71.66,71.69,71.63,71.65,115165.0,67.436,67.4642,67.4078,67.4266,115165.0
2023-08-03 10:00:00,71.64,71.75,71.64,71.72,295508.0,67.4172,67.5207,67.4172,67.4925,295508.0
2023-08-03 10:05:00,71.72,71.76,71.69,71.72,301273.0,67.4925,67.5301,67.4642,67.4925,301273.0
2023-08-03 10:10:00,71.72,71.73,71.66,71.67,220741.0,67.4925,67.5019,67.436,67.4454,220741.0
2023-08-03 10:15:00,71.67,71.71,71.62,71.71,74395.0,67.4454,67.4831,67.3984,67.4831,74395.0
2023-08-03 10:20:00,71.72,71.72,71.65,71.68,166740.0,67.4925,67.4925,67.4266,67.4548,166740.0
2023-08-03 10:25:00,71.67,71.72,71.66,71.66,886043.0,67.4454,67.4925,67.436,67.436,886043.0
2023-08-03 10:30:00,71.66,71.71,71.64,71.71,135555.0,67.436,67.4831,67.4172,67.4831,135555.0
2023-08-03 10:35:00,71.71,71.77,71.7,71.76,201860.0,67.4831,67.5395,67.4737,67.5301,201860.0
2023-08-03 10:40:00,71.75,71.8,71.74,71.8,92644.0,67.5207,67.5678,67.5113,67.5678,92644.0
2023-08-03 10:45:00,71.8,71.8,71.73,71.78,101901.0,67.5678,67.5678,67.5019,67.5489,101901.0
2023-08-03 10:50:00,71.78,71.79,71.69,71.7,92131.0,67.5489,67.5584,67.4642,67.4737,92131.0
2023-08-03 10:55:00,71.7,71.72,71.66,71.7,289196.0,67.4737,67.4925,67.436,67.4737,289196.0
2023-08-03 11:00:00,71.71,71.77,71.69,71.77,208168.0,67.4831,67.5395,67.4642,67.5395,208168.0
2023-08-03 11:05:00,71.77,71.78,71.75,71.75,162634.0,67.5395,67.5489,67.5207,67.5207,162634.0
2023-08-03 11:10:00,71.76,71.81,71.75,71.81,170732.0,67.5301,67.5772,67.5207,67.5772,170732.0
2023-08-03 11:15:00,71.81,71.91,71.8,71.9,118006.0,67.5772,67.6713,67.5678,67.6619,118006.0
2023-08-03 11:20:00,71.91,71.92,71.86,71.89,176591.0,67.6713,67.6807,67.6242,67.6525,176591.0
2023-08-03 11:25:00,71.9,71.95,71.89,71.9,86626.0,67.6619,67.7089,67.6525,67.6619,86626.0
2023-08-03 11:30:00,71.91,71.98,71.9,71.96,262572.0,67.6713,67.7372,67.6619,67.7183,262572.0
2023-08-03 11:35:00,71.96,72.0,71.94,71.97,189206.0,67.7183,67.756,67.6995,67.7277,189206.0
2023-08-03 11:40:00,71.97,71.99,71.95,71.97,57588.0,67.7277,67.7466,67.7089,67.7277,57588.0
2023-08-03 11:45:00,71.97,71.98,71.92,71.98,90691.0,67.7277,67.7372,67.6807,67.7372,90691.0
2023-08-03 11:50:00,71.97,72.02,71.96,72.0,88424.0,67.7277,67.7748,67.7183,67.756,88424.0
2023-08-03 11:55:00,72.0,72.01,71.95,71.97,72885.0,67.756,67.7654,67.7089,67.7277,72885.0
2023-08-03 12:00:00,71.97,71.97,71.94,71.95,60088.0,67.7277,67.7277,67.6995,67.7089,60088.0
2023-08-03 12:05:00,71.96,72.0,71.95,71.98,38343.0,67.7183,67.756,67.7089,67.7372,38343.0
2023-08-03 12:10:00,71.98,71.99,71.96,71.96,20875.0,67.7372,67.7466,67.7183,67.7183,20875.0
2023-08-03 12:15:00,71.96,72.02,71.95,72.02,104057.0,67.7183,67.7748,67.7089,67.7748,104057.0
2023-08-03 12:20:00,72.01,72.04,72.0,72.02,46410.0,67.7654,67.7936,67.756,67.7748,46410.0
2023-08-03 12:25:00,72.03,72.04,72.01,72.04,38865.0,67.7842,67.7936,67.7654,67.7936,38865.0
2023-08-03 12:30:00,72.05,72.05,72.02,72.03,39675.0,67.803,67.803,67.7748,67.7842,39675.0
2023-08-03 12:35:00,72.03,72.08,72.03,72.06,32182.0,67.7842,67.8313,67.7842,67.8124,32182.0
2023-08-03 12:40:00,72.06,72.12,72.06,72.12,116622.0,67.8124,67.8689,67.8124,67.8689,116622.0
2023-08-03 12:45:00,72.12,72.15,72.1,72.15,701146.0,67.8689,67.8971,67.8501,67.8971,701146.0
2023-08-03 12:50:00,72.15,72.16,72.12,72.13,189033.0,67.8971,67.9065,67.8689,67.8783,189033.0
2023-08-03 12:55:00,72.13,72.14,72.1,72.1,357385.0,67.8783,67.8877,67.8501,67.8501,357385.0
2023-08-03 13:00:00,72.11,72.11,72.09,72.1,107932.0,67.8595,67.8595,67.8407,67.8501,107932.0
2023-08-03 13:05:00,72.1,72.1,72.05,72.06,237383.0,67.8501,67.8501,67.803,67.8124,237383.0
2023-08-03 13:10:00,72.06,72.08,72.06,72.07,29332.0,67.8124,67.8313,67.8124,67.8218,29332.0
2023-08-03 13:15:00,72.06,72.08,72.05,72.06,62619.0,67.8124,67.8313,67.803,67.8124,62619.0
2023-08-03 13:20:00,72.07,72.1,72.07,72.09,47594.0,67.8218,67.8501,67.8218,67.8407,47594.0
2023-08-03 13:25:00,72.09,72.09,72.03,72.03,41898.0,67.8407,67.8407,67.7842,67.7842,41898.0
2023-08-03 13:30:00,72.04,72.05,72.02,72.05,42625.0,67.7936,67.803,67.7748,67.803,42625.0
2023-08-03 13:35:00,72.04,72.06,72.02,72.05,40901.0,67.7936,67.8124,67.7748,67.803,40901.0
2023-08-03 13:40:00,72.06,72.06,72.0,72.02,40167.0,67.8124,67.8124,67.756,67.7748,40167.0
2023-08-03 13:45:00,72.01,72.03,71.99,72.01,67383.0,67.7654,67.7842,67.7466,67.7654,67383.0
2023-08-03 13:50:00,72.0,72.01,71.98,71.98,51472.0,67.756,67.7654,67.7372,67.7372,51472.0
2023-08-03 13:55:00,71.98,71.99,71.95,71.97,52081.0,67.7372,67.7466,67.7089,67.7277,52081.0
2023-08-03 14:00:00,71.97,71.98,71.92,71.97,82743.0,67.7277,67.7372,67.6807,67.7277,82743.0
2023-08-03 14:05:00,71.97,71.98,71.95,71.96,27949.0,67.7277,67.7372,67.7089,67.7183,27949.0
2023-08-03 14:10:00,71.95,71.96,71.94,71.95,45993.0,67.7089,67.7183,67.6995,67.7089,45993.0
2023-08-03 14:15:00,71.95,72.01,71.95,72.01,30144.0,67.7089,67.7654,67.7089,67.7654,30144.0
2023-08-03 14:20:00,72.01,72.02,72.0,72.01,54704.0,67.7654,67.7748,67.756,67.7654,54704.0
2023-08-03 14:25:00,72.01,72.02,71.98,72.0,38692.0,67.7654,67.7748,67.7372,67.756,38692.0
2023-08-03 14:30:00,72.01,72.01,71.98,71.99,26303.0,67.7654,67.7654,67.7372,67.7466,26303.0
2023-08-03 14:35:00,71.99,71.99,71.94,71.97,100836.0,67.7466,67.7466,67.6995,67.7277,100836.0
2023-08-03 14:40:00,71.97,72.0,71.96,71.99,49821.0,67.7277,67.756,67.7183,67.7466,49821.0
2023-08-03 14:45:00,71.99,72.0,71.96,71.96,46615.0,67.7466,67.756,67.7183,67.7183,46615.0
2023-08-03 14:50:00,71.97,72.0,71.96,72.0,83057.0,67.7277,67.756,67.7183,67.756,83057.0
2023-08-03 14:55:00,72.0,72.0,71.96,71.97,55021.0,67.756,67.756,67.7183,67.7277,55021.0
2023-08-03 15:00:00,71.97,71.98,71.95,71.97,26044.0,67.7277,67.7372,67.7089,67.7277,26044.0
2023-08-03 15:05:00,71.96,71.96,71.91,71.93,38671.0,67.7183,67.7183,67.6713,67.6901,38671.0
2023-08-03 15:10:00,71.93,71.93,71.85,71.87,71659.0,67.6901,67.6901,67.6148,67.6336,71659.0
2023-08-03 15:15:00,71.87,71.9,71.85,71.9,132573.0,67.6336,67.6619,67.6148,67.6619,132573.0
2023-08-03 15:20:00,71.9,71.92,71.88,71.92,63275.0,67.6619,67.6807,67.643,67.6807,63275.0
2023-08-03 15:25:00,71.92,71.93,71.9,71.91,31342.0,67.6807,67.6901,67.6619,67.6713,31342.0
2023-08-03 15:30:00,71.92,71.94,71.91,71.93,83451.0,67.6807,67.6995,67.6713,67.6901,83451.0
2023-08-03 15:35:00,71.93,71.94,71.91,71.92,139261.0,67.6901,67.6995,67.6713,67.6807,139261.0
2023-08-03 15:40:00,71.92,71.95,71.91,71.92,107799.0,67.6807,67.7089,67.6713,67.6807,107799.0
2023-08-03 15:45:00,71.92,71.93,71.91,71.92,114746.0,67.6807,67.6901,67.6713,67.6807,114746.0
2023-08-03 15:50:00,71.92,71.97,71.9,71.95,205301.0,67.6807,67.7277,67.6619,67.7089,205301.0
2023-08-03 15:55:00,71.95,72.0,71.94,71.95,585738.0,67.7089,67.756,67.6995,67.7089,585738.0
2023-08-04 09:30:00,72.33,72.5,72.31,72.5,221895.0,68.0665,68.2265,68.0477,68.2265,221895.0
2023-08-04 09:35:00,72.5,72.54,72.46,72.53,142228.0,68.2265,68.2641,68.1889,68.2547,142228.0
2023-08-04 09:40:00,72.53,72.58,72.46,72.52,240554.0,68.2547,68.3018,68.1889,68.2453,240554.0
2023-08-04 09:45:00,72.51,72.63,72.51,72.59,173113.0,68.2359,68.3488,68.2359,68.3112,173113.0
2023-08-04 09:50:00,72.61,72.62,72.47,72.47,276921.0,68.33,68.3394,68.1983,68.1983,276921.0
2023-08-04 09:55:00,72.47,72.48,72.36,72.38,261526.0,68.1983,68.2077,68.0948,68.1136,261526.0
2023-08-04 10:00:00,72.37,72.4,72.31,72.33,298767.0,68.1042,68.1324,68.0477,68.0665,298767.0
2023-08-04 10:05:00,72.33,72.33,72.22,72.24,257069.0,68.0665,68.0665,67.963,67.9818,257069.0
2023-08-04 10:10:00,72.25,72.4,72.25,72.35,121704.0,67.9912,68.1324,67.9912,68.0853,121704.0
2023-08-04 10:15:00,72.36,72.53,72.34,72.53,83546.0,68.0948,68.2547,68.0759,68.2547,83546.0
2023-08-04 10:20:00,72.53,72.61,72.51,72.6,185296.0,68.2547,68.33,68.2359,68.3206,185296.0
2023-08-04 10:25:00,72.61,72.62,72.55,72.57,80953.0,68.33,68.3394,68.2736,68.2924,80953.0
2023-08-04 10:30:00,72.57,72.69,72.56,72.68,247641.0,68.2924,68.4053,68.283,68.3959,247641.0
2023-08-04 10:35:00,72.68,72.72,72.67,72.67,236776.0,68.3959,68.4335,68.3865,68.3865,236776.0
2023-08-04 10:40:00,72.68,72.7,72.65,72.7,113017.0,68.3959,68.4147,68.3677,68.4147,113017.0
2023-08-04 10:45:00,72.7,72.7,72.62,72.64,277358.0,68.4147,68.4147,68.3394,68.3583,277358.0
2023-08-04 10:50:00,72.64,72.7,72.61,72.69,231523.0,68.3583,68.4147,68.33,68.4053,231523.0
2023-08-04 10:55:00,72.69,72.71,72.65,72.67,132107.0,68.4053,68.4241,68.3677,68.3865,132107.0
2023-08-04 11:00:00,72.67,72.68,72.61,72.63,101199.0,68.3865,68.3959,68.33,68.3488,101199.0
2023-08-04 11:05:00,72.62,72.68,72.62,72.65,188079.0,68.3394,68.3959,68.3394,68.3677,188079.0
2023-08-04 11:10:00,72.66,72.7,72.64,72.69,209049.0,68.3771,68.4147,68.3583,68.4053,209049.0
2023-08-04 11:15:00,72.69,72.72,72.68,72.71,142524.0,68.4053,68.4335,68.3959,68.4241,142524.0
2023-08-04 11:20:00,72.72,72.77,72.71,72.75,278554.0,68.4335,68.4806,68.4241,68.4618,278554.0
2023-08-04 11:25:00,72.75,72.79,72.74,72.78,239087.0,68.4618,68.4994,68.4524,68.49,239087.0
2023-08-04 11:30:00,72.78,72.81,72.74,72.75,181476.0,68.49,68.5182,68.4524,68.4618,181476.0
2023-08-04 11:35:00,72.75,72.78,72.74,72.76,193430.0,68.4618,68.49,68.4524,68.4712,193430.0
2023-08-04 11:40:00,72.76,72.83,72.75,72.83,89891.0,68.4712,68.5371,68.4618,68.5371,89891.0
2023-08-04 11:45:00,72.83,72.85,72.81,72.82,41631.0,68.5371,68.5559,68.5182,68.5276,41631.0
2023-08-04 11:50:00,72.82,72.82,72.78,72.8,27267.0,68.5276,68.5276,68.49,68.5088,27267.0
2023-08-04 11:55:00,72.8,72.81,72.78,72.78,83364.0,68.5088,68.5182,68.49,68.49,83364.0
2023-08-04 12:00:00,72.78,72.81,72.78,72.81,50117.0,68.49,68.5182,68.49,68.5182,50117.0
2023-08-04 12:05:00,72.81,72.81,72.71,72.73,55886.0,68.5182,68.5182,68.4241,68.4429,55886.0
2023-08-04 12:10:00,72.72,72.77,72.71,72.77,45797.0,68.4335,68.4806,68.4241,68.4806,45797.0
2023-08-04 12:15:00,72.77,72.78,72.74,72.78,29467.0,68.4806,68.49,68.4524,68.49,29467.0
2023-08-04 12:20:00,72.77,72.8,72.75,72.79,225857.0,68.4806,68.5088,68.4618,68.4994,225857.0
2023-08-04 12:25:00,72.79,72.86,72.79,72.85,60879.0,68.4994,68.5653,68.4994,68.5559,60879.0
2023-08-04 12:30:00,72.86,72.87,72.81,72.83,79491.0,68.5653,68.5747,68.5182,68.5371,79491.0
2023-08-04 12:35:00,72.83,72.85,72.82,72.84,22878.0,68.5371,68.5559,68.5276,68.5465,22878.0
2023-08-04 12:40:00,72.85,72.9,72.84,72.9,28704.0,68.5559,68.6029,68.5465,68.6029,28704.0
2023-08-04 12:45:00,72.91,72.91,72.88,72.89,29501.0,68.6123,68.6123,68.5841,68.5935,29501.0
2023-08-04 12:50:00,72.89,72.9,72.87,72.89,302892.0,68.5935,68.6029,68.5747,68.5935,302892.0
2023-08-04 12:55:00,72.88,72.88,72.85,72.87,50827.0,68.5841,68.5841,68.5559,68.5747,50827.0
2023-08-04 13:00:00,72.87,72.88,72.84,72.85,39649.0,68.5747,68.5841,68.5465,68.5559,39649.0
2023-08-04 13:05:00,72.85,72.85,72.82,72.85,60606.0,68.5559,68.5559,68.5276,68.5559,60606.0
2023-08-04 13:10:00,72.84,72.86,72.83,72.86,39578.0,68.5465,68.5653,68.5371,68.5653,39578.0
2023-08-04 13:15:00,72.85,72.87,72.84,72.85,45354.0,68.5559,68.5747,68.5465,68.5559,45354.0
2023-08-04 13:20:00,72.85,72.87,72.83,72.84,38361.0,68.5559,68.5747,68.5371,68.5465,38361.0
2023-08-04 13:25:00,72.84,72.85,72.78,72.79,147648.0,68.5465,68.5559,68.49,68.4994,147648.0
2023-08-04 13:30:00,72.79,72.82,72.78,72.81,32743.0,68.4994,68.5276,68.49,68.5182,32743.0
2023-08-04 13:35:00,72.82,72.82,72.79,72.79,34263.0,68.5276,68.5276,68.4994,68.4994,34263.0
2023-08-04 13:40:00,72.78,72.81,72.77,72.81,38637.0,68.49,68.5182,68.4806,68.5182,38637.0
2023-08-04 13:45:00,72.8,72.83,72.8,72.81,28076.0,68.5088,68.5371,68.5088,68.5182,28076.0
2023-08-04 13:50:00,72.81,72.82,72.77,72.77,111310.0,68.5182,68.5276,68.4806,68.4806,111310.0
2023-08-04 13:55:00,72.77,72.77,72.68,72.69,63023.0,68.4806,68.4806,68.3959,68.4053,63023.0
2023-08-04 14:00:00,72.7,72.7,72.54,72.54,730436.0,68.4147,68.4147,68.2641,68.2641,730436.0
2023-08-04 14:05:00,72.55,72.57,72.51,72.53,430085.0,68.2736,68.2924,68.2359,68.2547,430085.0
2023-08-04 14:10:00,72.53,72.57,72.49,72.55,84629.0,68.2547,68.2924,68.2171,68.2736,84629.0
2023-08-04 14:15:00,72.55,72.55,72.43,72.47,274031.0,68.2736,68.2736,68.1606,68.1983,274031.0
2023-08-04 14:20:00,72.46,72.46,72.36,72.38,227548.0,68.1889,68.1889,68.0948,68.1136,227548.0
2023-08-04 14:25:00,72.36,72.43,72.34,72.37,112291.0,68.0948,68.1606,68.0759,68.1042,112291.0
2023-08-04 14:30:00,72.37,72.4,72.32,72.36,86544.0,68.1042,68.1324,68.0571,68.0948,86544.0
2023-08-04 14:35:00,72.36,72.36,72.29,72.31,126744.0,68.0948,68.0948,68.0289,68.0477,126744.0
2023-08-04 14:40:00,72.31,72.34,72.26,72.3,72590.0,68.0477,68.0759,68.0006,68.0383,72590.0
2023-08-04 14:45:00,72.29,72.29,72.25,72.27,160958.0,68.0289,68.0289,67.9912,68.0101,160958.0
2023-08-04 14:50:00,72.27,72.36,72.26,72.26,241280.0,68.0101,68.0948,68.0006,68.0006,241280.0
2023-08-04 14:55:00,72.26,72.28,72.2,72.25,198855.0,68.0006,68.0195,67.9442,67.9912,198855.0
2023-08-04 15:00:00,72.24,72.29,72.23,72.25,53958.0,67.9818,68.0289,67.9724,67.9912,53958.0
2023-08-04 15:05:00,72.24,72.25,72.19,72.2,31301.0,67.9818,67.9912,67.9348,67.9442,31301.0
2023-08-04 15:10:00,72.2,72.27,72.2,72.27,55888.0,67.9442,68.0101,67.9442,68.0101,55888.0
2023-08-04 15:15:00,72.27,72.3,72.23,72.24,72153.0,68.0101,68.0383,67.9724,67.9818,72153.0
2023-08-04 15:20:00,72.23,72.25,72.18,72.21,97653.0,67.9724,67.9912,67.9254,67.9536,97653.0
2023-08-04 15:25:00,72.2,72.23,72.18,72.23,61600.0,67.9442,67.9724,67.9254,67.9724,61600.0
2023-08-04 15:30:00,72.23,72.26,72.2,72.2,288734.0,67.9724,68.0006,67.9442,67.9442,288734.0
2023-08-04 15:35:00,72.21,72.23,72.12,72.13,102740.0,67.9536,67.9724,67.8689,67.8783,102740.0
2023-08-04 15:40:00,72.13,72.15,72.11,72.13,147829.0,67.8783,67.8971,67.8595,67.8783,147829.0
2023-08-04 15:45:00,72.13,72.16,72.12,72.13,100638.0,67.8783,67.9065,67.8689,67.8783,100638.0
2023-08-04 15:50:00,72.13,72.16,72.1,72.1,220774.0,67.8783,67.9065,67.8501,67.8501,220774.0
2023-08-04 15:55:00,72.11,72.2,72.1,72.2,962513.0,67.8595,67.9442,67.8501,67.9442,962513.0
2023-08-07 09:30:00,72.63,72.7,72.61,72.67,284147.0,68.3488,68.4147,68.33,68.3865,284147.0
2023-08-07 09:35:00,72.66,72.7,72.64,72.64,77939.0,68.3771,68.4147,68.3583,68.3583,77939.0
2023-08-07 09:40:00,72.64,72.68,72.54,72.55,195190.0,68.3583,68.3959,68.2641,68.2736,195190.0
2023-08-07 09:45:00,72.55,72.59,72.5,72.5,74323.0,68.2736,68.3112,68.2265,68.2265,74323.0
2023-08-07 09:50:00,72.5,72.52,72.49,72.5,104784.0,68.2265,68.2453,68.2171,68.2265,104784.0
2023-08-07 09:55:00,72.49,72.5,72.39,72.4,73660.0,68.2171,68.2265,68.123,68.1324,73660.0
2023-08-07 10:00:00,72.39,72.4,72.3,72.33,74520.0,68.123,68.1324,68.0383,68.0665,74520.0
2023-08-07 10:05:00,72.34,72.44,72.32,72.44,75353.0,68.0759,68.17,68.0571,68.17,75353.0
2023-08-07 10:10:00,72.44,72.46,72.41,72.45,56417.0,68.17,68.1889,68.1418,68.1795,56417.0
2023-08-07 10:15:00,72.45,72.54,72.44,72.53,107400.0,68.1795,68.2641,68.17,68.2547,107400.0
2023-08-07 10:20:00,72.53,72.56,72.5,72.56,98257.0,68.2547,68.283,68.2265,68.283,98257.0
2023-08-07 10:25:00,72.56,72.6,72.54,72.6,163616.0,68.283,68.3206,68.2641,68.3206,163616.0
2023-08-07 10:30:00,72.59,72.6,72.53,72.54,138850.0,68.3112,68.3206,68.2547,68.2641,138850.0
2023-08-07 10:35:00,72.54,72.59,72.54,72.59,104723.0,68.2641,68.3112,68.2641,68.3112,104723.0
2023-08-07 10:40:00,72.58,72.64,72.58,72.6,72682.0,68.3018,68.3583,68.3018,68.3206,72682.0
2023-08-07 10:45:00,72.6,72.65,72.59,72.65,95461.0,68.3206,68.3677,68.3112,68.3677,95461.0
2023-08-07 10:50:00,72.65,72.65,72.58,72.59,87779.0,68.3677,68.3677,68.3018,68.3112,87779.0
2023-08-07 10:55:00,72.59,72.6,72.56,72.59,86972.0,68.3112,68.3206,68.283,68.3112,86972.0
2023-08-07 11:00:00,72.59,72.6,72.56,72.59,91713.0,68.3112,68.3206,68.283,68.3112,91713.0
2023-08-07 11:05:00,72.58,72.6,72.54,72.56,143140.0,68.3018,68.3206,68.2641,68.283,143140.0
2023-08-07 11:10:00,72.56,72.63,72.55,72.62,57975.0,68.283,68.3488,68.2736,68.3394,57975.0
2023-08-07 11:15:00,72.63,72.64,72.56,72.57,82846.0,68.3488,68.3583,68.283,68.2924,82846.0
2023-08-07 11:20:00,72.56,72.66,72.56,72.63,88419.0,68.283,68.3771,68.283,68.3488,88419.0
2023-08-07 11:25:00,72.64,72.64,72.58,72.59,118934.0,68.3583,68.3583,68.3018,68.3112,118934.0
2023-08-07 11:30:00,72.59,72.62,72.55,72.59,216837.0,68.3112,68.3394,68.2736,68.3112,216837.0
2023-08-07 11:35:00,72.59,72.66,72.58,72.64,110751.0,68.3112,68.3771,68.3018,68.3583,110751.0
2023-08-07 11:40:00,72.64,72.66,72.62,72.65,45523.0,68.3583,68.3771,68.3394,68.3677,45523.0
2023-08-07 11:45:00,72.65,72.67,72.62,72.66,202399.0,68.3677,68.3865,68.3394,68.3771,202399.0
2023-08-07 11:50:00,72.66,72.68,72.65,72.66,281082.0,68.3771,68.3959,68.3677,68.3771,281082.0
2023-08-07 11:55:00,72.66,72.7,72.65,72.67,125822.0,68.3771,68.4147,68.3677,68.3865,125822.0
2023-08-07 12:00:00,72.67,72.68,72.65,72.66,126719.0,68.3865,68.3959,68.3677,68.3771,126719.0
2023-08-07 12:05:00,72.66,72.67,72.64,72.65,73900.0,68.3771,68.3865,68.3583,68.3677,73900.0
2023-08-07 12:10:00,72.65,72.67,72.63,72.64,85190.0,68.3677,68.3865,68.3488,68.3583,85190.0
2023-08-07 12:15:00,72.64,72.64,72.62,72.63,68006.0,68.3583,68.3583,68.3394,68.3488,68006.0
2023-08-07 12:20:00,72.62,72.63,72.59,72.62,47839.0,68.3394,68.3488,68.3112,68.3394,47839.0
2023-08-07 12:25:00,72.63,72.66,72.62,72.66,43365.0,68.3488,68.3771,68.3394,68.3771,43365.0
2023-08-07 12:30:00,72.67,72.67,72.62,72.63,66029.0,68.3865,68.3865,68.3394,68.3488,66029.0
2023-08-07 12:35:00,72.63,72.64,72.61,72.62,147238.0,68.3488,68.3583,68.33,68.3394,147238.0
2023-08-07 12:40:00,72.62,72.63,72.6,72.63,68781.0,68.3394,68.3488,68.3206,68.3488,68781.0
2023-08-07 12:45:00,72.63,72.65,72.61,72.65,29277.0,68.3488,68.3677,68.33,68.3677,29277.0
2023-08-07 12:50:00,72.64,72.7,72.63,72.7,28280.0,68.3583,68.4147,68.3488,68.4147,28280.0
2023-08-07 12:55:00,72.7,72.71,72.67,72.7,62178.0,68.4147,68.4241,68.3865,68.4147,62178.0
2023-08-07 13:00:00,72.7,72.72,72.68,72.7,103378.0,68.4147,68.4335,68.3959,68.4147,103378.0
2023-08-07 13:05:00,72.7,72.71,72.66,72.69,33292.0,68.4147,68.4241,68.3771,68.4053,33292.0
2023-08-07 13:10:00,72.69,72.7,72.66,72.67,33210.0,68.4053,68.4147,68.3771,68.3865,33210.0
2023-08-07 13:15:00,72.67,72.69,72.65,72.69,70717.0,68.3865,68.4053,68.3677,68.4053,70717.0
2023-08-07 13:20:00,72.69,72.7,72.68,72.68,80706.0,68.4053,68.4147,68.3959,68.3959,80706.0
2023-08-07 13:25:00,72.68,72.7,72.66,72.67,13197.0,68.3959,68.4147,68.3771,68.3865,13197.0
2023-08-07 13:30:00,72.67,72.69,72.66,72.67,25442.0,68.3865,68.4053,68.3771,68.3865,25442.0
2023-08-07 13:35:00,72.67,72.71,72.67,72.71,237590.0,68.3865,68.4241,68.3865,68.4241,237590.0
2023-08-07 13:40:00,72.71,72.73,72.71,72.72,260324.0,68.4241,68.4429,68.4241,68.4335,260324.0
2023-08-07 13:45:00,72.72,72.75,72.69,72.73,84086.0,68.4335,68.4618,68.4053,68.4429,84086.0
2023-08-07 13:50:00,72.73,72.74,72.72,72.72,46969.0,68.4429,68.4524,68.4335,68.4335,46969.0
2023-08-07 13:55:00,72.73,72.76,72.72,72.76,16541.0,68.4429,68.4712,68.4335,68.4712,16541.0
2023-08-07 14:00:00,72.76,72.79,72.75,72.77,64114.0,68.4712,68.4994,68.4618,68.4806,64114.0
2023-08-07 14:05:00,72.77,72.78,72.75,72.77,58242.0,68.4806,68.49,68.4618,68.4806,58242.0
2023-08-07 14:10:00,72.77,72.77,72.74,72.75,76300.0,68.4806,68.4806,68.4524,68.4618,76300.0
2023-08-07 14:15:00,72.75,72.75,72.72,72.74,43363.0,68.4618,68.4618,68.4335,68.4524,43363.0
2023-08-07 14:20:00,72.74,72.75,72.72,72.73,20593.0,68.4524,68.4618,68.4335,68.4429,20593.0
2023-08-07 14:25:00,72.73,72.73,72.69,72.7,46225.0,68.4429,68.4429,68.4053,68.4147,46225.0
2023-08-07 14:30:00,72.7,72.78,72.69,72.77,71588.0,68.4147,68.49,68.4053,68.4806,71588.0
2023-08-07 14:35:00,72.77,72.78,72.74,72.75,47917.0,68.4806,68.49,68.4524,68.4618,47917.0
2023-08-07 14:40:00,72.75,72.76,72.72,72.74,120349.0,68.4618,68.4712,68.4335,68.4524,120349.0
2023-08-07 14:45:00,72.74,72.75,72.72,72.74,36069.0,68.4524,68.4618,68.4335,68.4524,36069.0
2023-08-07 14:50:00,72.75,72.75,72.73,72.74,30523.0,68.4618,68.4618,68.4429,68.4524,30523.0
2023-08-07 14:55:00,72.73,72.77,72.73,72.75,81381.0,68.4429,68.4806,68.4429,68.4618,81381.0
2023-08-07 15:00:00,72.75,72.78,72.74,72.77,73989.0,68.4618,68.49,68.4524,68.4806,73989.0
2023-08-07 15:05:00,72.76,72.77,72.73,72.73,66128.0,68.4712,68.4806,68.4429,68.4429,66128.0
2023-08-07 15:10:00,72.74,72.75,72.72,72.73,35303.0,68.4524,68.4618,68.4335,68.4429,35303.0
2023-08-07 15:15:00,72.72,72.73,72.71,72.73,82522.0,68.4335,68.4429,68.4241,68.4429,82522.0
2023-08-07 15:20:00,72.73,72.74,72.72,72.73,58257.0,68.4429,68.4524,68.4335,68.4429,58257.0
2023-08-07 15:25:00,72.73,72.73,72.69,72.7,65238.0,68.4429,68.4429,68.4053,68.4147,65238.0
2023-08-07 15:30:00,72.7,72.72,72.68,72.71,55092.0,68.4147,68.4335,68.3959,68.4241,55092.0
2023-08-07 15:35:00,72.7,72.73,72.7,72.72,83516.0,68.4147,68.4429,68.4147,68.4335,83516.0
2023-08-07 15:40:00,72.72,72.75,72.71,72.73,62651.0,68.4335,68.4618,68.4241,68.4429,62651.0
2023-08-07 15:45:00,72.73,72.75,72.7,72.74,236494.0,68.4429,68.4618,68.4147,68.4524,236494.0
2023-08-07 15:50:00,72.74,72.78,72.74,72.77,263800.0,68.4524,68.49,68.4524,68.4806,263800.0
2023-08-07 15:55:00,72.77,72.79,72.75,72.77,1054444.0,68.4806,68.4994,68.4618,68.4806,1054444.0
2023-08-08 09:30:00,71.97,71.98,71.88,71.93,343164.0,67.7277,67.7372,67.643,67.6901,343164.0
2023-08-08 09:35:00,71.92,71.93,71.86,71.89,86150.0,67.6807,67.6901,67.6242,67.6525,86150.0
2023-08-08 09:40:00,71.89,71.97,71.89,71.9,132269.0,67.6525,67.7277,67.6525,67.6619,132269.0
2023-08-08 09:45:00,71.89,71.91,71.81,71.82,238996.0,67.6525,67.6713,67.5772,67.5866,238996.0
2023-08-08 09:50:00,71.81,71.89,71.79,71.88,172072.0,67.5772,67.6525,67.5584,67.643,172072.0
2023-08-08 09:55:00,71.88,71.89,71.82,71.88,497204.0,67.643,67.6525,67.5866,67.643,497204.0
2023-08-08 10:00:00,71.89,71.9,71.83,71.9,160028.0,67.6525,67.6619,67.596,67.6619,160028.0
2023-08-08 10:05:00,71.89,71.92,71.87,71.91,72641.0,67.6525,67.6807,67.6336,67.6713,72641.0
2023-08-08 10:10:00,71.91,71.91,71.82,71.85,157069.0,67.6713,67.6713,67.5866,67.6148,157069.0
2023-08-08 10:15:00,71.85,71.87,71.81,71.84,138641.0,67.6148,67.6336,67.5772,67.6054,138641.0
2023-08-08 10:20:00,71.84,71.86,71.8,71.83,96364.0,67.6054,67.6242,67.5678,67.596,96364.0
2023-08-08 10:25:00,71.82,71.95,71.81,71.95,157858.0,67.5866,67.7089,67.5772,67.7089,157858.0
2023-08-08 10:30:00,71.95,71.95,71.87,71.88,103067.0,67.7089,67.7089,67.6336,67.643,103067.0
2023-08-08 10:35:00,71.88,71.92,71.87,71.91,294135.0,67.643,67.6807,67.6336,67.6713,294135.0
2023-08-08 10:40:00,71.92,71.98,71.89,71.97,268002.0,67.6807,67.7372,67.6525,67.7277,268002.0
2023-08-08 10:45:00,71.97,71.99,71.92,71.94,67639.0,67.7277,67.7466,67.6807,67.6995,67639.0
2023-08-08 10:50:00,71.94,71.99,71.92,71.98,108261.0,67.6995,67.7466,67.6807,67.7372,108261.0
2023-08-08 10:55:00,71.98,71.98,71.9,71.91,89297.0,67.7372,67.7372,67.6619,67.6713,89297.0
2023-08-08 11:00:00,71.92,71.93,71.86,71.87,250705.0,67.6807,67.6901,67.6242,67.6336,250705.0
2023-08-08 11:05:00,71.87,71.95,71.86,71.95,57911.0,67.6336,67.7089,67.6242,67.7089,57911.0
2023-08-08 11:10:00,71.95,71.99,71.92,71.98,79475.0,67.7089,67.7466,67.6807,67.7372,79475.0
2023-08-08 11:15:00,71.98,71.99,71.96,71.98,105792.0,67.7372,67.7466,67.7183,67.7372,105792.0
2023-08-08 11:20:00,71.99,72.0,71.96,71.98,53610.0,67.7466,67.756,67.7183,67.7372,53610.0
2023-08-08 11:25:00,71.98,72.03,71.97,72.02,421466.0,67.7372,67.7842,67.7277,67.7748,421466.0
2023-08-08 11:30:00,72.02,72.06,72.01,72.03,368235.0,67.7748,67.8124,67.7654,67.7842,368235.0
2023-08-08 11:35:00,72.03,72.06,72.02,72.05,177900.0,67.7842,67.8124,67.7748,67.803,177900.0
2023-08-08 11:40:00,72.05,72.05,71.99,72.02,188204.0,67.803,67.803,67.7466,67.7748,188204.0
2023-08-08 11:45:00,72.02,72.05,71.99,72.03,81734.0,67.7748,67.803,67.7466,67.7842,81734.0
2023-08-08 11:50:00,72.03,72.05,72.02,72.03,37617.0,67.7842,67.803,67.7748,67.7842,37617.0
2023-08-08 11:55:00,72.03,72.05,72.01,72.03,41116.0,67.7842,67.803,67.7654,67.7842,41116.0
2023-08-08 12:00:00,72.03,72.07,72.02,72.06,54266.0,67.7842,67.8218,67.7748,67.8124,54266.0
2023-08-08 12:05:00,72.06,72.08,72.05,72.06,100488.0,67.8124,67.8313,67.803,67.8124,100488.0
2023-08-08 12:10:00,72.06,72.1,72.05,72.08,467340.0,67.8124,67.8501,67.803,67.8313,467340.0
2023-08-08 12:15:00,72.09,72.12,72.06,72.12,58140.0,67.8407,67.8689,67.8124,67.8689,58140.0
2023-08-08 12:20:00,72.12,72.13,72.08,72.08,55575.0,67.8689,67.8783,67.8313,67.8313,55575.0
2023-08-08 12:25:00,72.09,72.09,72.06,72.08,34965.0,67.8407,67.8407,67.8124,67.8313,34965.0
2023-08-08 12:30:00,72.08,72.13,72.08,72.12,60141.0,67.8313,67.8783,67.8313,67.8689,60141.0
2023-08-08 12:35:00,72.13,72.13,72.08,72.09,51279.0,67.8783,67.8783,67.8313,67.8407,51279.0
2023-08-08 12:40:00,72.09,72.11,72.06,72.06,72293.0,67.8407,67.8595,67.8124,67.8124,72293.0
2023-08-08 12:45:00,72.06,72.07,72.04,72.04,74750.0,67.8124,67.8218,67.7936,67.7936,74750.0
2023-08-08 12:50:00,72.05,72.05,72.01,72.04,86271.0,67.803,67.803,67.7654,67.7936,86271.0
2023-08-08 12:55:00,72.03,72.07,72.03,72.06,61565.0,67.7842,67.8218,67.7842,67.8124,61565.0
2023-08-08 13:00:00,72.06,72.13,72.06,72.11,119420.0,67.8124,67.8783,67.8124,67.8595,119420.0
2023-08-08 13:05:00,72.12,72.13,72.08,72.1,146532.0,67.8689,67.8783,67.8313,67.8501,146532.0
2023-08-08 13:10:00,72.09,72.1,72.07,72.09,69211.0,67.8407,67.8501,67.8218,67.8407,69211.0
2023-08-08 13:15:00,72.09,72.13,72.09,72.11,112123.0,67.8407,67.8783,67.8407,67.8595,112123.0
2023-08-08 13:20:00,72.11,72.14,72.09,72.09,86974.0,67.8595,67.8877,67.8407,67.8407,86974.0
2023-08-08 13:25:00,72.09,72.12,72.07,72.12,73710.0,67.8407,67.8689,67.8218,67.8689,73710.0
2023-08-08 13:30:00,72.12,72.14,72.11,72.12,71152.0,67.8689,67.8877,67.8595,67.8689,71152.0
2023-08-08 13:35:00,72.11,72.15,72.08,72.15,99947.0,67.8595,67.8971,67.8313,67.8971,99947.0
2023-08-08 13:40:00,72.15,72.18,72.14,72.17,52899.0,67.8971,67.9254,67.8877,67.916,52899.0
2023-08-08 13:45:00,72.17,72.18,72.13,72.14,138581.0,67.916,67.9254,67.8783,67.8877,138581.0
2023-08-08 13:50:00,72.14,72.18,72.14,72.17,100932.0,67.8877,67.9254,67.8877,67.916,100932.0
2023-08-08 13:55:00,72.16,72.19,72.16,72.18,72231.0,67.9065,67.9348,67.9065,67.9254,72231.0
2023-08-08 14:00:00,72.18,72.18,72.14,72.15,72898.0,67.9254,67.9254,67.8877,67.8971,72898.0
2023-08-08 14:05:00,72.16,72.17,72.13,72.14,95812.0,67.9065,67.916,67.8783,67.8877,95812.0
2023-08-08 14:10:00,72.14,72.19,72.12,72.18,59180.0,67.8877,67.9348,67.8689,67.9254,59180.0
2023-08-08 14:15:00,72.18,72.23,72.18,72.2,174201.0,67.9254,67.9724,67.9254,67.9442,174201.0
2023-08-08 14:20:00,72.2,72.22,72.19,72.22,95759.0,67.9442,67.963,67.9348,67.963,95759.0
2023-08-08 14:25:00,72.22,72.22,72.18,72.2,94886.0,67.963,67.963,67.9254,67.9442,94886.0
2023-08-08 14:30:00,72.2,72.21,72.18,72.2,80215.0,67.9442,67.9536,67.9254,67.9442,80215.0
2023-08-08 14:35:00,72.2,72.21,72.16,72.19,107898.0,67.9442,67.9536,67.9065,67.9348,107898.0
2023-08-08 14:40:00,72.18,72.19,72.16,72.17,78149.0,67.9254,67.9348,67.9065,67.916,78149.0
2023-08-08 14:45:00,72.17,72.19,72.16,72.19,40905.0,67.916,67.9348,67.9065,67.9348,40905.0
2023-08-08 14:50:00,72.19,72.23,72.19,72.22,32244.0,67.9348,67.9724,67.9348,67.963,32244.0
2023-08-08 14:55:00,72.22,72.29,72.21,72.28,163930.0,67.963,68.0289,67.9536,68.0195,163930.0
2023-08-08 15:00:00,72.27,72.3,72.26,72.29,83688.0,68.0101,68.0383,68.0006,68.0289,83688.0
2023-08-08 15:05:00,72.29,72.3,72.27,72.27,82323.0,68.0289,68.0383,68.0101,68.0101,82323.0
2023-08-08 15:10:00,72.27,72.29,72.26,72.29,91765.0,68.0101,68.0289,68.0006,68.0289,91765.0
2023-08-08 15:15:00,72.29,72.31,72.27,72.29,39250.0,68.0289,68.0477,68.0101,68.0289,39250.0
2023-08-08 15:20:00,72.3,72.34,72.29,72.34,63741.0,68.0383,68.0759,68.0289,68.0759,63741.0
2023-08-08 15:25:00,72.34,72.36,72.33,72.35,152105.0,68.0759,68.0948,68.0665,68.0853,152105.0
2023-08-08 15:30:00,72.34,72.35,72.29,72.3,99977.0,68.0759,68.0853,68.0289,68.0383,99977.0
2023-08-08 15:35:00,72.3,72.32,72.28,72.3,131851.0,68.0383,68.0571,68.0195,68.0383,131851.0
2023-08-08 15:40:00,72.3,72.37,72.3,72.35,130013.0,68.0383,68.1042,68.0383,68.0853,130013.0
2023-08-08 15:45:00,72.35,72.38,72.35,72.37,179328.0,68.0853,68.1136,68.0853,68.1042,179328.0
2023-08-08 15:50:00,72.36,72.39,72.33,72.34,301464.0,68.0948,68.123,68.0665,68.0759,301464.0
2023-08-08 15:55:00,72.34,72.36,72.33,72.34,911330.0,68.0759,68.0948,68.0665,68.0759,911330.0
2023-08-09 09:30:00,72.43,72.48,72.41,72.46,278324.0,68.1606,68.2077,68.1418,68.1889,278324.0
2023-08-09 09:35:00,72.47,72.48,72.41,72.43,131201.0,68.1983,68.2077,68.1418,68.1606,131201.0
2023-08-09 09:40:00,72.43,72.53,72.43,72.49,80211.0,68.1606,68.2547,68.1606,68.2171,80211.0
2023-08-09 09:45:00,72.49,72.55,72.47,72.53,102312.0,68.2171,68.2736,68.1983,68.2547,102312.0
2023-08-09 09:50:00,72.52,72.53,72.42,72.44,116067.0,68.2453,68.2547,68.1512,68.17,116067.0
2023-08-09 09:55:00,72.45,72.53,72.44,72.52,108653.0,68.1795,68.2547,68.17,68.2453,108653.0
2023-08-09 10:00:00,72.52,72.62,72.51,72.61,175623.0,68.2453,68.3394,68.2359,68.33,175623.0
2023-08-09 10:05:00,72.62,72.62,72.53,72.53,63399.0,68.3394,68.3394,68.2547,68.2547,63399.0
2023-08-09 10:10:00,72.53,72.56,72.5,72.54,55535.0,68.2547,68.283,68.2265,68.2641,55535.0
2023-08-09 10:15:00,72.54,72.59,72.54,72.56,61755.0,68.2641,68.3112,68.2641,68.283,61755.0
2023-08-09 10:20:00,72.56,72.56,72.49,72.49,254431.0,68.283,68.283,68.2171,68.2171,254431.0
2023-08-09 10:25:00,72.49,72.53,72.48,72.52,38259.0,68.2171,68.2547,68.2077,68.2453,38259.0
2023-08-09 10:30:00,72.51,72.52,72.47,72.47,151043.0,68.2359,68.2453,68.1983,68.1983,151043.0
2023-08-09 10:35:00,72.47,72.54,72.46,72.53,145354.0,68.1983,68.2641,68.1889,68.2547,145354.0
2023-08-09 10:40:00,72.53,72.56,72.51,72.53,141353.0,68.2547,68.283,68.2359,68.2547,141353.0
2023-08-09 10:45:00,72.53,72.55,72.5,72.51,152179.0,68.2547,68.2736,68.2265,68.2359,152179.0
2023-08-09 10:50:00,72.51,72.52,72.42,72.44,782007.0,68.2359,68.2453,68.1512,68.17,782007.0
2023-08-09 10:55:00,72.44,72.47,72.4,72.41,1567483.0,68.17,68.1983,68.1324,68.1418,1567483.0
2023-08-09 11:00:00,72.41,72.42,72.38,72.42,95351.0,68.1418,68.1512,68.1136,68.1512,95351.0
2023-08-09 11:05:00,72.42,72.43,72.39,72.43,35478.0,68.1512,68.1606,68.123,68.1606,35478.0
2023-08-09 11:10:00,72.42,72.43,72.34,72.34,295008.0,68.1512,68.1606,68.0759,68.0759,295008.0
2023-08-09 11:15:00,72.35,72.37,72.27,72.28,86929.0,68.0853,68.1042,68.0101,68.0195,86929.0
2023-08-09 11:20:00,72.29,72.29,72.23,72.23,112713.0,68.0289,68.0289,67.9724,67.9724,112713.0
2023-08-09 11:25:00,72.23,72.27,72.21,72.27,689069.0,67.9724,68.0101,67.9536,68.0101,689069.0
2023-08-09 11:30:00,72.26,72.33,72.22,72.31,321915.0,68.0006,68.0665,67.963,68.0477,321915.0
2023-08-09 11:35:00,72.32,72.36,72.31,72.36,171536.0,68.0571,68.0948,68.0477,68.0948,171536.0
2023-08-09 11:40:00,72.36,72.37,72.3,72.31,98290.0,68.0948,68.1042,68.0383,68.0477,98290.0
2023-08-09 11:45:00,72.31,72.33,72.26,72.26,110295.0,68.0477,68.0665,68.0006,68.0006,110295.0
2023-08-09 11:50:00,72.26,72.27,72.22,72.23,81410.0,68.0006,68.0101,67.963,67.9724,81410.0
2023-08-09 11:55:00,72.23,72.25,72.19,72.23,55730.0,67.9724,67.9912,67.9348,67.9724,55730.0
2023-08-09 12:00:00,72.22,72.26,72.21,72.25,45924.0,67.963,68.0006,67.9536,67.9912,45924.0
2023-08-09 12:05:00,72.25,72.33,72.25,72.3,36280.0,67.9912,68.0665,67.9912,68.0383,36280.0
2023-08-09 12:10:00,72.31,72.32,72.27,72.31,129749.0,68.0477,68.0571,68.0101,68.0477,129749.0
2023-08-09 12:15:00,72.31,72.33,72.28,72.28,57103.0,68.0477,68.0665,68.0195,68.0195,57103.0
2023-08-09 12:20:00,72.28,72.3,72.25,72.29,48555.0,68.0195,68.0383,67.9912,68.0289,48555.0
2023-08-09 12:25:00,72.29,72.29,72.27,72.28,28277.0,68.0289,68.0289,68.0101,68.0195,28277.0
2023-08-09 12:30:00,72.27,72.32,72.26,72.31,21403.0,68.0101,68.0571,68.0006,68.0477,21403.0
2023-08-09 12:35:00,72.31,72.32,72.28,72.3,27116.0,68.0477,68.0571,68.0195,68.0383,27116.0
2023-08-09 12:40:00,72.28,72.31,72.28,72.29,17981.0,68.0195,68.0477,68.0195,68.0289,17981.0
2023-08-09 12:45:00,72.29,72.34,72.27,72.33,27195.0,68.0289,68.0759,68.0101,68.0665,27195.0
2023-08-09 12:50:00,72.34,72.34,72.29,72.3,17618.0,68.0759,68.0759,68.0289,68.0383,17618.0
2023-08-09 12:55:00,72.31,72.33,72.3,72.31,21871.0,68.0477,68.0665,68.0383,68.0477,21871.0
2023-08-09 13:00:00,72.3,72.36,72.28,72.35,59511.0,68.0383,68.0948,68.0195,68.0853,59511.0
2023-08-09 13:05:00,72.36,72.44,72.36,72.44,38961.0,68.0948,68.17,68.0948,68.17,38961.0
2023-08-09 13:10:00,72.44,72.5,72.43,72.5,142542.0,68.17,68.2265,68.1606,68.2265,142542.0
2023-08-09 13:15:00,72.5,72.53,72.48,72.49,49259.0,68.2265,68.2547,68.2077,68.2171,49259.0
2023-08-09 13:20:00,72.49,72.5,72.45,72.46,36862.0,68.2171,68.2265,68.1795,68.1889,36862.0
2023-08-09 13:25:00,72.45,72.47,72.44,72.45,18520.0,68.1795,68.1983,68.17,68.1795,18520.0
2023-08-09 13:30:00,72.45,72.48,72.44,72.45,42128.0,68.1795,68.2077,68.17,68.1795,42128.0
2023-08-09 13:35:00,72.45,72.48,72.45,72.48,31412.0,68.1795,68.2077,68.1795,68.2077,31412.0
2023-08-09 13:40:00,72.48,72.5,72.46,72.5,43192.0,68.2077,68.2265,68.1889,68.2265,43192.0
2023-08-09 13:45:00,72.5,72.5,72.45,72.47,47206.0,68.2265,68.2265,68.1795,68.1983,47206.0
2023-08-09 13:50:00,72.45,72.49,72.45,72.48,25578.0,68.1795,68.2171,68.1795,68.2077,25578.0
2023-08-09 13:55:00,72.48,72.5,72.46,72.46,20692.0,68.2077,68.2265,68.1889,68.1889,20692.0
2023-08-09 14:00:00,72.47,72.47,72.44,72.47,58551.0,68.1983,68.1983,68.17,68.1983,58551.0
2023-08-09 14:05:00,72.47,72.5,72.47,72.5,37553.0,68.1983,68.2265,68.1983,68.2265,37553.0
2023-08-09 14:10:00,72.5,72.53,72.49,72.53,28547.0,68.2265,68.2547,68.2171,68.2547,28547.0
2023-08-09 14:15:00,72.53,72.55,72.52,72.54,62124.0,68.2547,68.2736,68.2453,68.2641,62124.0
2023-08-09 14:20:00,72.54,72.56,72.5,72.53,48344.0,68.2641,68.283,68.2265,68.2547,48344.0
2023-08-09 14:25:00,72.53,72.56,72.52,72.54,99948.0,68.2547,68.283,68.2453,68.2641,99948.0
2023-08-09 14:30:00,72.55,72.58,72.53,72.54,46797.0,68.2736,68.3018,68.2547,68.2641,46797.0
2023-08-09 14:35:00,72.54,72.56,72.54,72.55,66309.0,68.2641,68.283,68.2641,68.2736,66309.0
2023-08-09 14:40:00,72.55,72.55,72.52,72.53,80396.0,68.2736,68.2736,68.2453,68.2547,80396.0
2023-08-09 14:45:00,72.53,72.54,72.5,72.53,222978.0,68.2547,68.2641,68.2265,68.2547,222978.0
2023-08-09 14:50:00,72.53,72.53,72.5,72.51,71335.0,68.2547,68.2547,68.2265,68.2359,71335.0
2023-08-09 14:55:00,72.51,72.54,72.5,72.51,37497.0,68.2359,68.2641,68.2265,68.2359,37497.0
2023-08-09 15:00:00,72.51,72.53,72.5,72.52,83484.0,68.2359,68.2547,68.2265,68.2453,83484.0
2023-08-09 15:05:00,72.52,72.53,72.47,72.47,67597.0,68.2453,68.2547,68.1983,68.1983,67597.0
2023-08-09 15:10:00,72.46,72.47,72.45,72.47,98263.0,68.1889,68.1983,68.1795,68.1983,98263.0
2023-08-09 15:15:00,72.47,72.47,72.45,72.46,124129.0,68.1983,68.1983,68.1795,68.1889,124129.0
2023-08-09 15:20:00,72.47,72.51,72.46,72.5,68862.0,68.1983,68.2359,68.1889,68.2265,68862.0
2023-08-09 15:25:00,72.5,72.52,72.49,72.5,41232.0,68.2265,68.2453,68.2171,68.2265,41232.0
2023-08-09 15:30:00,72.5,72.52,72.48,72.5,47089.0,68.2265,68.2453,68.2077,68.2265,47089.0
2023-08-09 15:35:00,72.5,72.51,72.46,72.47,68860.0,68.2265,68.2359,68.1889,68.1983,68860.0
2023-08-09 15:40:00,72.47,72.48,72.45,72.46,47440.0,68.1983,68.2077,68.1795,68.1889,47440.0
2023-08-09 15:45:00,72.47,72.47,72.36,72.38,347727.0,68.1983,68.1983,68.0948,68.1136,347727.0
2023-08-09 15:50:00,72.38,72.41,72.33,72.36,329075.0,68.1136,68.1418,68.0665,68.0948,329075.0
2023-08-09 15:55:00,72.35,72.37,72.3,72.34,836314.0,68.0853,68.1042,68.0383,68.0759,836314.0
2023-08-10 09:30:00,73.09,73.18,73.07,73.15,386712.0,68.7817,68.8664,68.7629,68.8382,386712.0
2023-08-10 09:35:00,73.15,73.27,73.15,73.21,149190.0,68.8382,68.9511,68.8382,68.8947,149190.0
2023-08-10 09:40:00,73.22,73.27,73.2,73.22,131593.0,68.9041,68.9511,68.8852,68.9041,131593.0
2023-08-10 09:45:00,73.23,73.37,73.22,73.34,192405.0,68.9135,69.0452,68.9041,69.017,192405.0
2023-08-10 09:50:00,73.34,73.38,73.32,73.38,166293.0,69.017,69.0546,68.9982,69.0546,166293.0
2023-08-10 09:55:00,73.38,73.41,73.34,73.41,174860.0,69.0546,69.0829,69.017,69.0829,174860.0
2023-08-10 10:00:00,73.42,73.51,73.42,73.49,605642.0,69.0923,69.177,69.0923,69.1581,605642.0
2023-08-10 10:05:00,73.49,73.5,73.45,73.46,260187.0,69.1581,69.1676,69.1205,69.1299,260187.0
2023-08-10 10:10:00,73.46,73.46,73.41,73.44,358562.0,69.1299,69.1299,69.0829,69.1111,358562.0
2023-08-10 10:15:00,73.44,73.47,73.35,73.36,382260.0,69.1111,69.1393,69.0264,69.0358,382260.0
2023-08-10 10:20:00,73.36,73.37,73.29,73.34,379613.0,69.0358,69.0452,68.9699,69.017,379613.0
2023-08-10 10:25:00,73.33,73.36,73.31,73.35,79731.0,69.0076,69.0358,68.9888,69.0264,79731.0
2023-08-10 10:30:00,73.35,73.41,73.34,73.4,177648.0,69.0264,69.0829,69.017,69.0735,177648.0
2023-08-10 10:35:00,73.41,73.43,73.27,73.31,287154.0,69.0829,69.1017,68.9511,68.9888,287154.0
2023-08-10 10:40:00,73.3,73.31,73.2,73.22,178726.0,68.9793,68.9888,68.8852,68.9041,178726.0
2023-08-10 10:45:00,73.21,73.21,73.08,73.14,759726.0,68.8947,68.8947,68.7723,68.8288,759726.0
2023-08-10 10:50:00,73.14,73.16,73.09,73.15,122108.0,68.8288,68.8476,68.7817,68.8382,122108.0
2023-08-10 10:55:00,73.16,73.23,73.15,73.15,346863.0,68.8476,68.9135,68.8382,68.8382,346863.0
2023-08-10 11:00:00,73.16,73.17,73.09,73.11,112684.0,68.8476,68.857,68.7817,68.8005,112684.0
2023-08-10 11:05:00,73.1,73.16,73.06,73.12,132691.0,68.7911,68.8476,68.7535,68.81,132691.0
2023-08-10 11:10:00,73.12,73.17,73.1,73.13,90389.0,68.81,68.857,68.7911,68.8194,90389.0
2023-08-10 11:15:00,73.12,73.13,73.07,73.11,83250.0,68.81,68.8194,68.7629,68.8005,83250.0
2023-08-10 11:20:00,73.12,73.12,73.04,73.1,378529.0,68.81,68.81,68.7347,68.7911,378529.0
2023-08-10 11:25:00,73.1,73.18,73.1,73.17,137356.0,68.7911,68.8664,68.7911,68.857,137356.0
2023-08-10 11:30:00,73.17,73.21,73.13,73.2,190945.0,68.857,68.8947,68.8194,68.8852,190945.0
2023-08-10 11:35:00,73.2,73.21,73.17,73.18,108939.0,68.8852,68.8947,68.857,68.8664,108939.0
2023-08-10 11:40:00,73.18,73.19,73.11,73.13,112724.0,68.8664,68.8758,68.8005,68.8194,112724.0
2023-08-10 11:45:00,73.13,73.13,73.04,73.08,200945.0,68.8194,68.8194,68.7347,68.7723,200945.0
2023-08-10 11:50:00,73.08,73.08,72.99,73.01,309665.0,68.7723,68.7723,68.6876,68.7064,309665.0
2023-08-10 11:55:00,73.02,73.06,72.98,73.05,183894.0,68.7159,68.7535,68.6782,68.7441,183894.0
2023-08-10 12:00:00,73.05,73.06,73.0,73.04,62715.0,68.7441,68.7535,68.697,68.7347,62715.0
2023-08-10 12:05:00,73.04,73.07,73.0,73.02,90006.0,68.7347,68.7629,68.697,68.7159,90006.0
2023-08-10 12:10:00,73.03,73.04,72.98,73.01,58816.0,68.7253,68.7347,68.6782,68.7064,58816.0
2023-08-10 12:15:00,73.0,73.03,72.97,73.0,115282.0,68.697,68.7253,68.6688,68.697,115282.0
2023-08-10 12:20:00,72.99,73.03,72.97,72.99,119324.0,68.6876,68.7253,68.6688,68.6876,119324.0
2023-08-10 12:25:00,72.99,72.99,72.88,72.96,99260.0,68.6876,68.6876,68.5841,68.6594,99260.0
2023-08-10 12:30:00,72.95,72.99,72.94,72.98,27614.0,68.65,68.6876,68.6406,68.6782,27614.0
2023-08-10 12:35:00,72.98,73.06,72.96,73.06,71735.0,68.6782,68.7535,68.6594,68.7535,71735.0
2023-08-10 12:40:00,73.05,73.06,73.0,73.04,54620.0,68.7441,68.7535,68.697,68.7347,54620.0
2023-08-10 12:45:00,73.04,73.07,73.03,73.05,56000.0,68.7347,68.7629,68.7253,68.7441,56000.0
2023-08-10 12:50:00,73.05,73.05,72.93,72.95,97160.0,68.7441,68.7441,68.6312,68.65,97160.0
2023-08-10 12:55:00,72.95,72.96,72.84,72.89,89940.0,68.65,68.6594,68.5465,68.5935,89940.0
2023-08-10 13:00:00,72.88,72.91,72.83,72.87,325095.0,68.5841,68.6123,68.5371,68.5747,325095.0
2023-08-10 13:05:00,72.87,72.89,72.84,72.86,44921.0,68.5747,68.5935,68.5465,68.5653,44921.0
2023-08-10 13:10:00,72.86,72.88,72.83,72.87,93642.0,68.5653,68.5841,68.5371,68.5747,93642.0
2023-08-10 13:15:00,72.87,72.89,72.83,72.86,34018.0,68.5747,68.5935,68.5371,68.5653,34018.0
2023-08-10 13:20:00,72.85,72.86,72.76,72.78,115353.0,68.5559,68.5653,68.4712,68.49,115353.0
2023-08-10 13:25:00,72.78,72.8,72.73,72.74,85100.0,68.49,68.5088,68.4429,68.4524,85100.0
2023-08-10 13:30:00,72.73,72.73,72.65,72.71,249450.0,68.4429,68.4429,68.3677,68.4241,249450.0
2023-08-10 13:35:00,72.7,72.7,72.62,72.64,76705.0,68.4147,68.4147,68.3394,68.3583,76705.0
2023-08-10 13:40:00,72.65,72.65,72.58,72.62,96644.0,68.3677,68.3677,68.3018,68.3394,96644.0
2023-08-10 13:45:00,72.62,72.74,72.62,72.68,104260.0,68.3394,68.4524,68.3394,68.3959,104260.0
2023-08-10 13:50:00,72.68,72.72,72.66,72.67,57742.0,68.3959,68.4335,68.3771,68.3865,57742.0
2023-08-10 13:55:00,72.66,72.67,72.55,72.58,116490.0,68.3771,68.3865,68.2736,68.3018,116490.0
2023-08-10 14:00:00,72.58,72.6,72.55,72.6,67845.0,68.3018,68.3206,68.2736,68.3206,67845.0
2023-08-10 14:05:00,72.6,72.69,72.6,72.66,71893.0,68.3206,68.4053,68.3206,68.3771,71893.0
2023-08-10 14:10:00,72.66,72.73,72.65,72.72,268550.0,68.3771,68.4429,68.3677,68.4335,268550.0
2023-08-10 14:15:00,72.72,72.76,72.68,72.69,118126.0,68.4335,68.4712,68.3959,68.4053,118126.0
2023-08-10 14:20:00,72.68,72.76,72.67,72.75,42222.0,68.3959,68.4712,68.3865,68.4618,42222.0
2023-08-10 14:25:00,72.75,72.76,72.69,72.71,45668.0,68.4618,68.4712,68.4053,68.4241,45668.0
2023-08-10 14:30:00,72.71,72.74,72.68,72.69,32157.0,68.4241,68.4524,68.3959,68.4053,32157.0
2023-08-10 14:35:00,72.7,72.7,72.63,72.69,34282.0,68.4147,68.4147,68.3488,68.4053,34282.0
2023-08-10 14:40:00,72.69,72.71,72.63,72.68,46637.0,68.4053,68.4241,68.3488,68.3959,46637.0
2023-08-10 14:45:00,72.68,72.73,72.65,72.71,37385.0,68.3959,68.4429,68.3677,68.4241,37385.0
2023-08-10 14:50:00,72.7,72.79,72.7,72.77,100624.0,68.4147,68.4994,68.4147,68.4806,100624.0
2023-08-10 14:55:00,72.78,72.8,72.75,72.79,43067.0,68.49,68.5088,68.4618,68.4994,43067.0
2023-08-10 15:00:00,72.79,72.79,72.7,72.73,70500.0,68.4994,68.4994,68.4147,68.4429,70500.0
2023-08-10 15:05:00,72.73,72.77,72.72,72.75,33307.0,68.4429,68.4806,68.4335,68.4618,33307.0
2023-08-10 15:10:00,72.76,72.79,72.73,72.76,105430.0,68.4712,68.4994,68.4429,68.4712,105430.0
2023-08-10 15:15:00,72.76,72.79,72.74,72.75,143302.0,68.4712,68.4994,68.4524,68.4618,143302.0
2023-08-10 15:20:00,72.76,72.77,72.7,72.71,88819.0,68.4712,68.4806,68.4147,68.4241,88819.0
2023-08-10 15:25:00,72.71,72.72,72.63,72.66,113633.0,68.4241,68.4335,68.3488,68.3771,113633.0
2023-08-10 15:30:00,72.65,72.65,72.59,72.59,129731.0,68.3677,68.3677,68.3112,68.3112,129731.0
2023-08-10 15:35:00,72.59,72.62,72.57,72.59,162230.0,68.3112,68.3394,68.2924,68.3112,162230.0
2023-08-10 15:40:00,72.59,72.6,72.55,72.56,90361.0,68.3112,68.3206,68.2736,68.283,90361.0
2023-08-10 15:45:00,72.56,72.64,72.55,72.6,112015.0,68.283,68.3583,68.2736,68.3206,112015.0
2023-08-10 15:50:00,72.6,72.64,72.58,72.62,311078.0,68.3206,68.3583,68.3018,68.3394,311078.0
2023-08-10 15:55:00,72.62,72.64,72.57,72.61,1697925.0,68.3394,68.3583,68.2924,68.33,1697925.0
2023-08-11 09:30:00,72.11,72.12,71.99,72.1,293124.0,67.8595,67.8689,67.7466,67.8501,293124.0
2023-08-11 09:35:00,72.1,72.23,72.1,72.16,52521.0,67.8501,67.9724,67.8501,67.9065,52521.0
2023-08-11 09:40:00,72.17,72.17,72.03,72.1,79294.0,67.916,67.916,67.7842,67.8501,79294.0
2023-08-11 09:45:00,72.09,72.11,72.03,72.06,230434.0,67.8407,67.8595,67.7842,67.8124,230434.0
2023-08-11 09:50:00,72.06,72.08,72.0,72.04,131184.0,67.8124,67.8313,67.756,67.7936,131184.0
2023-08-11 09:55:00,72.05,72.11,72.04,72.09,121538.0,67.803,67.8595,67.7936,67.8407,121538.0
2023-08-11 10:00:00,72.1,72.29,72.1,72.22,607339.0,67.8501,68.0289,67.8501,67.963,607339.0
2023-08-11 10:05:00,72.23,72.26,72.15,72.17,282993.0,67.9724,68.0006,67.8971,67.916,282993.0
2023-08-11 10:10:00,72.17,72.19,72.08,72.18,168102.0,67.916,67.9348,67.8313,67.9254,168102.0
2023-08-11 10:15:00,72.17,72.28,72.16,72.23,133940.0,67.916,68.0195,67.9065,67.9724,133940.0
2023-08-11 10:20:00,72.23,72.34,72.23,72.32,255427.0,67.9724,68.0759,67.9724,68.0571,255427.0
2023-08-11 10:25:00,72.32,72.32,72.24,72.24,174894.0,68.0571,68.0571,67.9818,67.9818,174894.0
2023-08-11 10:30:00,72.25,72.29,72.21,72.21,142398.0,67.9912,68.0289,67.9536,67.9536,142398.0
2023-08-11 10:35:00,72.21,72.35,72.19,72.33,163677.0,67.9536,68.0853,67.9348,68.0665,163677.0
2023-08-11 10:40:00,72.34,72.37,72.29,72.34,204449.0,68.0759,68.1042,68.0289,68.0759,204449.0
2023-08-11 10:45:00,72.34,72.37,72.32,72.34,52649.0,68.0759,68.1042,68.0571,68.0759,52649.0
2023-08-11 10:50:00,72.34,72.34,72.23,72.25,215715.0,68.0759,68.0759,67.9724,67.9912,215715.0
2023-08-11 10:55:00,72.25,72.27,72.2,72.2,90383.0,67.9912,68.0101,67.9442,67.9442,90383.0
2023-08-11 11:00:00,72.21,72.27,72.21,72.25,86490.0,67.9536,68.0101,67.9536,67.9912,86490.0
2023-08-11 11:05:00,72.25,72.25,72.19,72.2,189722.0,67.9912,67.9912,67.9348,67.9442,189722.0
2023-08-11 11:10:00,72.2,72.21,72.12,72.14,179259.0,67.9442,67.9536,67.8689,67.8877,179259.0
2023-08-11 11:15:00,72.14,72.15,72.07,72.11,160065.0,67.8877,67.8971,67.8218,67.8595,160065.0
2023-08-11 11:20:00,72.11,72.14,72.07,72.09,80559.0,67.8595,67.8877,67.8218,67.8407,80559.0
2023-08-11 11:25:00,72.08,72.1,72.05,72.06,223894.0,67.8313,67.8501,67.803,67.8124,223894.0
2023-08-11 11:30:00,72.06,72.08,72.03,72.04,394078.0,67.8124,67.8313,67.7842,67.7936,394078.0
2023-08-11 11:35:00,72.05,72.08,72.02,72.02,256988.0,67.803,67.8313,67.7748,67.7748,256988.0
2023-08-11 11:40:00,72.02,72.04,72.0,72.03,67447.0,67.7748,67.7936,67.756,67.7842,67447.0
2023-08-11 11:45:00,72.03,72.04,71.99,72.01,259711.0,67.7842,67.7936,67.7466,67.7654,259711.0
2023-08-11 11:50:00,72.0,72.02,71.99,72.02,73577.0,67.756,67.7748,67.7466,67.7748,73577.0
2023-08-11 11:55:00,72.02,72.1,72.01,72.1,86854.0,67.7748,67.8501,67.7654,67.8501,86854.0
2023-08-11 12:00:00,72.1,72.14,72.08,72.11,151145.0,67.8501,67.8877,67.8313,67.8595,151145.0
2023-08-11 12:05:00,72.11,72.15,72.11,72.13,74908.0,67.8595,67.8971,67.8595,67.8783,74908.0
2023-08-11 12:10:00,72.14,72.18,72.12,72.17,42450.0,67.8877,67.9254,67.8689,67.916,42450.0
2023-08-11 12:15:00,72.17,72.2,72.15,72.15,60012.0,67.916,67.9442,67.8971,67.8971,60012.0
2023-08-11 12:20:00,72.15,72.16,72.12,72.12,27614.0,67.8971,67.9065,67.8689,67.8689,27614.0
2023-08-11 12:25:00,72.12,72.13,72.05,72.1,45618.0,67.8689,67.8783,67.803,67.8501,45618.0
2023-08-11 12:30:00,72.11,72.14,72.11,72.14,53987.0,67.8595,67.8877,67.8595,67.8877,53987.0
2023-08-11 12:35:00,72.14,72.14,72.06,72.06,100063.0,67.8877,67.8877,67.8124,67.8124,100063.0
2023-08-11 12:40:00,72.06,72.06,72.04,72.05,42045.0,67.8124,67.8124,67.7936,67.803,42045.0
2023-08-11 12:45:00,72.05,72.06,72.02,72.03,21798.0,67.803,67.8124,67.7748,67.7842,21798.0
2023-08-11 12:50:00,72.03,72.06,72.03,72.05,29123.0,67.7842,67.8124,67.7842,67.803,29123.0
2023-08-11 12:55:00,72.04,72.05,72.01,72.03,71196.0,67.7936,67.803,67.7654,67.7842,71196.0
2023-08-11 13:00:00,72.03,72.05,72.02,72.05,88974.0,67.7842,67.803,67.7748,67.803,88974.0
2023-08-11 13:05:00,72.04,72.04,71.98,72.0,121053.0,67.7936,67.7936,67.7372,67.756,121053.0
2023-08-11 13:10:00,71.99,72.03,71.99,72.02,20464.0,67.7466,67.7842,67.7466,67.7748,20464.0
2023-08-11 13:15:00,72.01,72.05,72.01,72.04,26961.0,67.7654,67.803,67.7654,67.7936,26961.0
2023-08-11 13:20:00,72.04,72.08,72.04,72.06,60467.0,67.7936,67.8313,67.7936,67.8124,60467.0
2023-08-11 13:25:00,72.06,72.12,72.05,72.11,19945.0,67.8124,67.8689,67.803,67.8595,19945.0
2023-08-11 13:30:00,72.11,72.12,72.08,72.09,56817.0,67.8595,67.8689,67.8313,67.8407,56817.0
2023-08-11 13:35:00,72.09,72.09,72.02,72.05,134002.0,67.8407,67.8407,67.7748,67.803,134002.0
2023-08-11 13:40:00,72.05,72.07,71.99,72.0,160422.0,67.803,67.8218,67.7466,67.756,160422.0
2023-08-11 13:45:00,72.01,72.01,71.97,71.99,30125.0,67.7654,67.7654,67.7277,67.7466,30125.0
2023-08-11 13:50:00,71.99,72.0,71.97,72.0,81518.0,67.7466,67.756,67.7277,67.756,81518.0
2023-08-11 13:55:00,72.0,72.01,71.96,72.01,63524.0,67.756,67.7654,67.7183,67.7654,63524.0
2023-08-11 14:00:00,72.01,72.04,72.0,72.02,213931.0,67.7654,67.7936,67.756,67.7748,213931.0
2023-08-11 14:05:00,72.03,72.06,72.02,72.03,79229.0,67.7842,67.8124,67.7748,67.7842,79229.0
2023-08-11 14:10:00,72.03,72.04,72.01,72.03,50108.0,67.7842,67.7936,67.7654,67.7842,50108.0
2023-08-11 14:15:00,72.03,72.08,72.02,72.06,52316.0,67.7842,67.8313,67.7748,67.8124,52316.0
2023-08-11 14:20:00,72.06,72.07,72.03,72.07,37925.0,67.8124,67.8218,67.7842,67.8218,37925.0
2023-08-11 14:25:00,72.08,72.1,72.06,72.07,39349.0,67.8313,67.8501,67.8124,67.8218,39349.0
2023-08-11 14:30:00,72.07,72.12,72.07,72.08,53465.0,67.8218,67.8689,67.8218,67.8313,53465.0
2023-08-11 14:35:00,72.07,72.1,72.04,72.1,65856.0,67.8218,67.8501,67.7936,67.8501,65856.0
2023-08-11 14:40:00,72.1,72.11,72.07,72.08,31463.0,67.8501,67.8595,67.8218,67.8313,31463.0
2023-08-11 14:45:00,72.08,72.12,72.08,72.11,28749.0,67.8313,67.8689,67.8313,67.8595,28749.0
2023-08-11 14:50:00,72.11,72.13,72.09,72.11,65011.0,67.8595,67.8783,67.8407,67.8595,65011.0
2023-08-11 14:55:00,72.11,72.14,72.11,72.12,33302.0,67.8595,67.8877,67.8595,67.8689,33302.0
2023-08-11 15:00:00,72.11,72.12,72.07,72.09,109284.0,67.8595,67.8689,67.8218,67.8407,109284.0
2023-08-11 15:05:00,72.09,72.1,72.04,72.05,73552.0,67.8407,67.8501,67.7936,67.803,73552.0
2023-08-11 15:10:00,72.04,72.06,72.03,72.05,75270.0,67.7936,67.8124,67.7842,67.803,75270.0
2023-08-11 15:15:00,72.05,72.08,72.04,72.07,105167.0,67.803,67.8313,67.7936,67.8218,105167.0
2023-08-11 15:20:00,72.08,72.08,72.04,72.08,73243.0,67.8313,67.8313,67.7936,67.8313,73243.0
2023-08-11 15:25:00,72.08,72.11,72.07,72.09,125124.0,67.8313,67.8595,67.8218,67.8407,125124.0
2023-08-11 15:30:00,72.08,72.11,72.07,72.1,220337.0,67.8313,67.8595,67.8218,67.8501,220337.0
2023-08-11 15:35:00,72.1,72.12,72.06,72.07,126130.0,67.8501,67.8689,67.8124,67.8218,126130.0
2023-08-11 15:40:00,72.08,72.09,72.05,72.09,46466.0,67.8313,67.8407,67.803,67.8407,46466.0
2023-08-11 15:45:00,72.09,72.11,72.06,72.09,173732.0,67.8407,67.8595,67.8124,67.8407,173732.0
2023-08-11 15:50:00,72.09,72.12,72.06,72.09,230012.0,67.8407,67.8689,67.8124,67.8407,230012.0
2023-08-11 15:55:00,72.09,72.13,72.04,72.12,1068290.0,67.8407,67.8783,67.7936,67.8689,1068290.0
2023-08-14 09:30:00,71.4,71.43,71.37,71.42,193232.0,67.1913,67.2196,67.1631,67.2102,193232.0
2023-08-14 09:35:00,71.42,71.42,71.31,71.34,245921.0,67.2102,67.2102,67.1066,67.1349,245921.0
2023-08-14 09:40:00,71.34,71.37,71.29,71.3,91972.0,67.1349,67.1631,67.0878,67.0972,91972.0
2023-08-14 09:45:00,71.3,71.31,71.21,71.26,90799.0,67.0972,67.1066,67.0125,67.0596,90799.0
2023-08-14 09:50:00,71.25,71.4,71.24,71.33,196791.0,67.0502,67.1913,67.0408,67.1255,196791.0
2023-08-14 09:55:00,71.33,71.4,71.3,71.4,276687.0,67.1255,67.1913,67.0972,67.1913,276687.0
2023-08-14 10:00:00,71.39,71.42,71.36,71.41,272176.0,67.1819,67.2102,67.1537,67.2008,272176.0
2023-08-14 10:05:00,71.42,71.49,71.41,71.48,113370.0,67.2102,67.276,67.2008,67.2666,113370.0
2023-08-14 10:10:00,71.47,71.59,71.46,71.56,160362.0,67.2572,67.3701,67.2478,67.3419,160362.0
2023-08-14 10:15:00,71.57,71.65,71.55,71.6,484871.0,67.3513,67.4266,67.3325,67.3796,484871.0
2023-08-14 10:20:00,71.61,71.63,71.55,71.55,92394.0,67.389,67.4078,67.3325,67.3325,92394.0
2023-08-14 10:25:00,71.55,71.61,71.54,71.56,98439.0,67.3325,67.389,67.3231,67.3419,98439.0
2023-08-14 10:30:00,71.56,71.67,71.56,71.67,125761.0,67.3419,67.4454,67.3419,67.4454,125761.0
2023-08-14 10:35:00,71.67,71.73,71.66,71.73,76330.0,67.4454,67.5019,67.436,67.5019,76330.0
2023-08-14 10:40:00,71.73,71.75,71.7,71.7,56068.0,67.5019,67.5207,67.4737,67.4737,56068.0
2023-08-14 10:45:00,71.71,71.71,71.66,71.69,103967.0,67.4831,67.4831,67.436,67.4642,103967.0
2023-08-14 10:50:00,71.69,71.76,71.66,71.73,135285.0,67.4642,67.5301,67.436,67.5019,135285.0
2023-08-14 10:55:00,71.73,71.74,71.67,71.7,80410.0,67.5019,67.5113,67.4454,67.4737,80410.0
2023-08-14 11:00:00,71.7,71.71,71.67,71.7,102727.0,67.4737,67.4831,67.4454,67.4737,102727.0
2023-08-14 11:05:00,71.69,71.7,71.63,71.66,257277.0,67.4642,67.4737,67.4078,67.436,257277.0
2023-08-14 11:10:00,71.67,71.67,71.62,71.65,113412.0,67.4454,67.4454,67.3984,67.4266,113412.0
2023-08-14 11:15:00,71.65,71.71,71.64,71.69,56565.0,67.4266,67.4831,67.4172,67.4642,56565.0
2023-08-14 11:20:00,71.69,71.75,71.68,71.75,71620.0,67.4642,67.5207,67.4548,67.5207,71620.0
2023-08-14 11:25:00,71.75,71.8,71.74,71.77,68324.0,67.5207,67.5678,67.5113,67.5395,68324.0
2023-08-14 11:30:00,71.78,71.8,71.76,71.78,102257.0,67.5489,67.5678,67.5301,67.5489,102257.0
2023-08-14 11:35:00,71.78,71.82,71.78,71.81,40182.0,67.5489,67.5866,67.5489,67.5772,40182.0
2023-08-14 11:40:00,71.81,71.84,71.8,71.82,84544.0,67.5772,67.6054,67.5678,67.5866,84544.0
2023-08-14 11:45:00,71.81,71.87,71.81,71.83,85860.0,67.5772,67.6336,67.5772,67.596,85860.0
2023-08-14 11:50:00,71.84,71.87,71.83,71.84,65250.0,67.6054,67.6336,67.596,67.6054,65250.0
2023-08-14 11:55:00,71.84,71.85,71.8,71.8,32776.0,67.6054,67.6148,67.5678,67.5678,32776.0
2023-08-14 12:00:00,71.8,71.86,71.8,71.86,50492.0,67.5678,67.6242,67.5678,67.6242,50492.0
2023-08-14 12:05:00,71.86,71.89,71.84,71.84,37232.0,67.6242,67.6525,67.6054,67.6054,37232.0
2023-08-14 12:10:00,71.84,71.85,71.8,71.81,43352.0,67.6054,67.6148,67.5678,67.5772,43352.0
2023-08-14 12:15:00,71.81,71.81,71.74,71.8,68931.0,67.5772,67.5772,67.5113,67.5678,68931.0
2023-08-14 12:20:00,71.8,71.81,71.73,71.76,77097.0,67.5678,67.5772,67.5019,67.5301,77097.0
2023-08-14 12:25:00,71.76,71.81,71.75,71.79,61358.0,67.5301,67.5772,67.5207,67.5584,61358.0
2023-08-14 12:30:00,71.79,71.81,71.77,71.78,112632.0,67.5584,67.5772,67.5395,67.5489,112632.0
2023-08-14 12:35:00,71.77,71.81,71.76,71.81,23568.0,67.5395,67.5772,67.5301,67.5772,23568.0
2023-08-14 12:40:00,71.81,71.84,71.79,71.83,94550.0,67.5772,67.6054,67.5584,67.596,94550.0
2023-08-14 12:45:00,71.84,71.87,71.83,71.86,44201.0,67.6054,67.6336,67.596,67.6242,44201.0
2023-08-14 12:50:00,71.86,71.89,71.82,71.83,39782.0,67.6242,67.6525,67.5866,67.596,39782.0
2023-08-14 12:55:00,71.84,71.85,71.82,71.83,34524.0,67.6054,67.6148,67.5866,67.596,34524.0
2023-08-14 13:00:00,71.83,71.85,71.82,71.84,71778.0,67.596,67.6148,67.5866,67.6054,71778.0
2023-08-14 13:05:00,71.84,71.86,71.83,71.85,43193.0,67.6054,67.6242,67.596,67.6148,43193.0
2023-08-14 13:10:00,71.86,71.86,71.83,71.86,44533.0,67.6242,67.6242,67.596,67.6242,44533.0
2023-08-14 13:15:00,71.86,71.87,71.84,71.86,43103.0,67.6242,67.6336,67.6054,67.6242,43103.0
2023-08-14 13:20:00,71.86,71.88,71.84,71.84,56025.0,67.6242,67.643,67.6054,67.6054,56025.0
2023-08-14 13:25:00,71.84,71.85,71.82,71.83,47334.0,67.6054,67.6148,67.5866,67.596,47334.0
2023-08-14 13:30:00,71.84,71.87,71.79,71.79,26079.0,67.6054,67.6336,67.5584,67.5584,26079.0
2023-08-14 13:35:00,71.8,71.81,71.78,71.81,33364.0,67.5678,67.5772,67.5489,67.5772,33364.0
2023-08-14 13:40:00,71.8,71.82,71.8,71.81,26154.0,67.5678,67.5866,67.5678,67.5772,26154.0
2023-08-14 13:45:00,71.8,71.81,71.75,71.76,178284.0,67.5678,67.5772,67.5207,67.5301,178284.0
2023-08-14 13:50:00,71.76,71.77,71.74,71.76,19040.0,67.5301,67.5395,67.5113,67.5301,19040.0
2023-08-14 13:55:00,71.76,71.77,71.74,71.77,22678.0,67.5301,67.5395,67.5113,67.5395,22678.0
2023-08-14 14:00:00,71.77,71.78,71.74,71.78,92233.0,67.5395,67.5489,67.5113,67.5489,92233.0
2023-08-14 14:05:00,71.77,71.79,71.73,71.74,65357.0,67.5395,67.5584,67.5019,67.5113,65357.0
2023-08-14 14:10:00,71.74,71.77,71.72,71.76,41941.0,67.5113,67.5395,67.4925,67.5301,41941.0
2023-08-14 14:15:00,71.76,71.76,71.71,71.73,93207.0,67.5301,67.5301,67.4831,67.5019,93207.0
2023-08-14 14:20:00,71.73,71.75,71.72,71.74,22500.0,67.5019,67.5207,67.4925,67.5113,22500.0
2023-08-14 14:25:00,71.74,71.75,71.73,71.75,31449.0,67.5113,67.5207,67.5019,67.5207,31449.0
2023-08-14 14:30:00,71.75,71.75,71.69,71.73,86538.0,67.5207,67.5207,67.4642,67.5019,86538.0
2023-08-14 14:35:00,71.74,71.75,71.72,71.73,51499.0,67.5113,67.5207,67.4925,67.5019,51499.0
2023-08-14 14:40:00,71.73,71.74,71.7,71.7,61028.0,67.5019,67.5113,67.4737,67.4737,61028.0
2023-08-14 14:45:00,71.7,71.71,71.68,71.7,45324.0,67.4737,67.4831,67.4548,67.4737,45324.0
2023-08-14 14:50:00,71.69,71.72,71.68,71.71,34065.0,67.4642,67.4925,67.4548,67.4831,34065.0
2023-08-14 14:55:00,71.7,71.7,71.68,71.69,71351.0,67.4737,67.4737,67.4548,67.4642,71351.0
2023-08-14 15:00:00,71.69,71.73,71.68,71.71,43842.0,67.4642,67.5019,67.4548,67.4831,43842.0
2023-08-14 15:05:00,71.71,71.72,71.68,71.7,53874.0,67.4831,67.4925,67.4548,67.4737,53874.0
2023-08-14 15:10:00,71.7,71.73,71.69,71.72,82278.0,67.4737,67.5019,67.4642,67.4925,82278.0
2023-08-14 15:15:00,71.73,71.75,71.72,71.75,70469.0,67.5019,67.5207,67.4925,67.5207,70469.0
2023-08-14 15:20:00,71.75,71.77,71.75,71.75,153764.0,67.5207,67.5395,67.5207,67.5207,153764.0
2023-08-14 15:25:00,71.76,71.76,71.73,71.75,105959.0,67.5301,67.5301,67.5019,67.5207,105959.0
2023-08-14 15:30:00,71.75,71.75,71.72,71.75,70394.0,67.5207,67.5207,67.4925,67.5207,70394.0
2023-08-14 15:35:00,71.75,71.77,71.74,71.77,59671.0,67.5207,67.5395,67.5113,67.5395,59671.0
2023-08-14 15:40:00,71.76,71.81,71.76,71.81,120417.0,67.5301,67.5772,67.5301,67.5772,120417.0
2023-08-14 15:45:00,71.8,71.81,71.79,71.81,514430.0,67.5678,67.5772,67.5584,67.5772,514430.0
2023-08-14 15:50:00,71.81,71.81,71.78,71.79,394948.0,67.5772,67.5772,67.5489,67.5584,394948.0
2023-08-14 15:55:00,71.79,71.83,71.78,71.82,474622.0,67.5584,67.596,67.5489,67.5866,474622.0
2023-08-15 09:30:00,71.39,71.41,71.26,71.28,229307.0,67.1819,67.2008,67.0596,67.0784,229307.0
2023-08-15 09:35:00,71.28,71.37,71.23,71.33,187637.0,67.0784,67.1631,67.0314,67.1255,187637.0
2023-08-15 09:40:00,71.32,71.33,71.24,71.28,361576.0,67.1161,67.1255,67.0408,67.0784,361576.0
2023-08-15 09:45:00,71.27,71.28,71.21,71.25,201934.0,67.069,67.0784,67.0125,67.0502,201934.0
2023-08-15 09:50:00,71.25,71.34,71.23,71.32,207934.0,67.0502,67.1349,67.0314,67.1161,207934.0
2023-08-15 09:55:00,71.31,71.35,71.27,71.27,181803.0,67.1066,67.1443,67.069,67.069,181803.0
2023-08-15 10:00:00,71.28,71.28,71.17,71.17,193384.0,67.0784,67.0784,66.9749,66.9749,193384.0
2023-08-15 10:05:00,71.17,71.18,71.08,71.11,354242.0,66.9749,66.9843,66.8902,66.9184,354242.0
2023-08-15 10:10:00,71.11,71.14,71.04,71.06,196761.0,66.9184,66.9467,66.8526,66.8714,196761.0
2023-08-15 10:15:00,71.06,71.09,71.02,71.04,114068.0,66.8714,66.8996,66.8337,66.8526,114068.0
2023-08-15 10:20:00,71.04,71.1,71.02,71.02,70600.0,66.8526,66.909,66.8337,66.8337,70600.0
2023-08-15 10:25:00,71.02,71.06,71.0,71.05,84663.0,66.8337,66.8714,66.8149,66.862,84663.0
2023-08-15 10:30:00,71.04,71.08,70.99,71.02,157450.0,66.8526,66.8902,66.8055,66.8337,157450.0
2023-08-15 10:35:00,71.01,71.07,70.98,71.06,86465.0,66.8243,66.8808,66.7961,66.8714,86465.0
2023-08-15 10:40:00,71.06,71.08,71.03,71.05,53241.0,66.8714,66.8902,66.8432,66.862,53241.0
2023-08-15 10:45:00,71.05,71.15,71.05,71.13,171682.0,66.862,66.9561,66.862,66.9373,171682.0
2023-08-15 10:50:00,71.12,71.15,71.05,71.05,59446.0,66.9278,66.9561,66.862,66.862,59446.0
2023-08-15 10:55:00,71.06,71.1,71.05,71.08,46757.0,66.8714,66.909,66.862,66.8902,46757.0
2023-08-15 11:00:00,71.08,71.17,71.07,71.17,81534.0,66.8902,66.9749,66.8808,66.9749,81534.0
2023-08-15 11:05:00,71.17,71.18,71.14,71.16,66924.0,66.9749,66.9843,66.9467,66.9655,66924.0
2023-08-15 11:10:00,71.16,71.2,71.15,71.18,71944.0,66.9655,67.0031,66.9561,66.9843,71944.0
2023-08-15 11:15:00,71.17,71.18,71.1,71.11,204187.0,66.9749,66.9843,66.909,66.9184,204187.0
2023-08-15 11:20:00,71.11,71.11,71.04,71.07,258872.0,66.9184,66.9184,66.8526,66.8808,258872.0
2023-08-15 11:25:00,71.06,71.12,71.04,71.11,362750.0,66.8714,66.9278,66.8526,66.9184,362750.0
2023-08-15 11:30:00,71.11,71.15,71.08,71.12,183087.0,66.9184,66.9561,66.8902,66.9278,183087.0
2023-08-15 11:35:00,71.12,71.15,71.09,71.13,152409.0,66.9278,66.9561,66.8996,66.9373,152409.0
2023-08-15 11:40:00,71.13,71.14,71.1,71.12,490622.0,66.9373,66.9467,66.909,66.9278,490622.0
2023-08-15 11:45:00,71.11,71.13,71.08,71.13,57991.0,66.9184,66.9373,66.8902,66.9373,57991.0
2023-08-15 11:50:00,71.12,71.13,71.1,71.12,100893.0,66.9278,66.9373,66.909,66.9278,100893.0
2023-08-15 11:55:00,71.12,71.14,71.1,71.13,51969.0,66.9278,66.9467,66.909,66.9373,51969.0
2023-08-15 12:00:00,71.13,71.15,71.09,71.09,182292.0,66.9373,66.9561,66.8996,66.8996,182292.0
2023-08-15 12:05:00,71.09,71.1,71.02,71.03,97927.0,66.8996,66.909,66.8337,66.8432,97927.0
2023-08-15 12:10:00,71.03,71.05,71.0,71.03,95426.0,66.8432,66.862,66.8149,66.8432,95426.0
2023-08-15 12:15:00,71.03,71.06,70.99,71.05,89569.0,66.8432,66.8714,66.8055,66.862,89569.0
2023-08-15 12:20:00,71.05,71.08,71.04,71.07,57506.0,66.862,66.8902,66.8526,66.8808,57506.0
2023-08-15 12:25:00,71.07,71.07,71.01,71.01,121845.0,66.8808,66.8808,66.8243,66.8243,121845.0
2023-08-15 12:30:00,71.02,71.02,70.96,70.98,110330.0,66.8337,66.8337,66.7773,66.7961,110330.0
2023-08-15 12:35:00,70.98,71.01,70.97,70.99,26306.0,66.7961,66.8243,66.7867,66.8055,26306.0
2023-08-15 12:40:00,71.0,71.01,70.96,70.97,32093.0,66.8149,66.8243,66.7773,66.7867,32093.0
2023-08-15 12:45:00,70.98,70.98,70.93,70.95,131818.0,66.7961,66.7961,66.749,66.7679,131818.0
2023-08-15 12:50:00,70.94,70.98,70.93,70.98,107633.0,66.7585,66.7961,66.749,66.7961,107633.0
2023-08-15 12:55:00,70.98,71.0,70.96,70.99,35701.0,66.7961,66.8149,66.7773,66.8055,35701.0
2023-08-15 13:00:00,70.98,71.01,70.97,70.98,205753.0,66.7961,66.8243,66.7867,66.7961,205753.0
2023-08-15 13:05:00,70.98,70.98,70.94,70.96,112143.0,66.7961,66.7961,66.7585,66.7773,112143.0
2023-08-15 13:10:00,70.97,70.99,70.96,70.99,85210.0,66.7867,66.8055,66.7773,66.8055,85210.0
2023-08-15 13:15:00,70.99,71.02,70.98,71.01,31243.0,66.8055,66.8337,66.7961,66.8243,31243.0
2023-08-15 13:20:00,71.0,71.03,70.99,71.03,26516.0,66.8149,66.8432,66.8055,66.8432,26516.0
2023-08-15 13:25:00,71.02,71.04,71.01,71.03,22045.0,66.8337,66.8526,66.8243,66.8432,22045.0
2023-08-15 13:30:00,71.03,71.03,70.98,70.99,23903.0,66.8432,66.8432,66.7961,66.8055,23903.0
2023-08-15 13:35:00,70.99,71.01,70.97,70.98,40810.0,66.8055,66.8243,66.7867,66.7961,40810.0
2023-08-15 13:40:00,70.98,70.99,70.95,70.98,56034.0,66.7961,66.8055,66.7679,66.7961,56034.0
2023-08-15 13:45:00,70.98,71.01,70.97,70.99,83094.0,66.7961,66.8243,66.7867,66.8055,83094.0
2023-08-15 13:50:00,71.0,71.02,70.98,71.0,40991.0,66.8149,66.8337,66.7961,66.8149,40991.0
2023-08-15 13:55:00,71.0,71.02,70.98,71.0,35572.0,66.8149,66.8337,66.7961,66.8149,35572.0
2023-08-15 14:00:00,71.0,71.01,70.97,70.97,68507.0,66.8149,66.8243,66.7867,66.7867,68507.0
2023-08-15 14:05:00,70.98,71.0,70.96,70.99,47197.0,66.7961,66.8149,66.7773,66.8055,47197.0
2023-08-15 14:10:00,70.98,71.01,70.97,70.98,555847.0,66.7961,66.8243,66.7867,66.7961,555847.0
2023-08-15 14:15:00,70.98,71.0,70.96,70.98,55939.0,66.7961,66.8149,66.7773,66.7961,55939.0
2023-08-15 14:20:00,70.98,70.99,70.95,70.95,47724.0,66.7961,66.8055,66.7679,66.7679,47724.0
2023-08-15 14:25:00,70.95,70.97,70.95,70.97,50582.0,66.7679,66.7867,66.7679,66.7867,50582.0
2023-08-15 14:30:00,70.96,71.03,70.96,71.02,65699.0,66.7773,66.8432,66.7773,66.8337,65699.0
2023-08-15 14:35:00,71.02,71.03,70.99,71.01,75518.0,66.8337,66.8432,66.8055,66.8243,75518.0
2023-08-15 14:40:00,71.0,71.02,70.99,71.02,25739.0,66.8149,66.8337,66.8055,66.8337,25739.0
2023-08-15 14:45:00,71.01,71.03,70.99,71.0,102170.0,66.8243,66.8432,66.8055,66.8149,102170.0
2023-08-15 14:50:00,71.0,71.0,70.97,71.0,38770.0,66.8149,66.8149,66.7867,66.8149,38770.0
2023-08-15 14:55:00,71.0,71.0,70.93,70.97,59552.0,66.8149,66.8149,66.749,66.7867,59552.0
2023-08-15 15:00:00,70.96,70.98,70.94,70.95,65840.0,66.7773,66.7961,66.7585,66.7679,65840.0
2023-08-15 15:05:00,70.96,70.97,70.94,70.96,52192.0,66.7773,66.7867,66.7585,66.7773,52192.0
2023-08-15 15:10:00,70.96,70.98,70.92,70.93,103384.0,66.7773,66.7961,66.7396,66.749,103384.0
2023-08-15 15:15:00,70.92,70.95,70.92,70.95,43621.0,66.7396,66.7679,66.7396,66.7679,43621.0
2023-08-15 15:20:00,70.94,70.96,70.92,70.92,113226.0,66.7585,66.7773,66.7396,66.7396,113226.0
2023-08-15 15:25:00,70.93,70.93,70.81,70.81,99800.0,66.749,66.749,66.6361,66.6361,99800.0
2023-08-15 15:30:00,70.81,70.85,70.79,70.84,357222.0,66.6361,66.6738,66.6173,66.6644,357222.0
2023-08-15 15:35:00,70.84,70.86,70.8,70.8,522684.0,66.6644,66.6832,66.6267,66.6267,522684.0
2023-08-15 15:40:00,70.8,70.81,70.79,70.8,108311.0,66.6267,66.6361,66.6173,66.6267,108311.0
2023-08-15 15:45:00,70.79,70.84,70.79,70.84,143798.0,66.6173,66.6644,66.6173,66.6644,143798.0
2023-08-15 15:50:00,70.84,70.88,70.83,70.86,380579.0,66.6644,66.702,66.6549,66.6832,380579.0
2023-08-15 15:55:00,70.85,70.93,70.84,70.93,1204213.0,66.6738,66.749,66.6644,66.749,1204213.0
2023-08-16 09:30:00,70.69,70.79,70.67,70.74,342057.0,66.5232,66.6173,66.5044,66.5702,342057.0
2023-08-16 09:35:00,70.75,70.94,70.73,70.89,347103.0,66.5797,66.7585,66.5608,66.7114,347103.0
2023-08-16 09:40:00,70.89,70.93,70.87,70.89,65435.0,66.7114,66.749,66.6926,66.7114,65435.0
2023-08-16 09:45:00,70.9,70.97,70.89,70.95,301649.0,66.7208,66.7867,66.7114,66.7679,301649.0
2023-08-16 09:50:00,70.95,70.95,70.85,70.85,88141.0,66.7679,66.7679,66.6738,66.6738,88141.0
2023-08-16 09:55:00,70.84,70.86,70.8,70.83,62888.0,66.6644,66.6832,66.6267,66.6549,62888.0
2023-08-16 10:00:00,70.82,70.82,70.77,70.81,82827.0,66.6455,66.6455,66.5985,66.6361,82827.0
2023-08-16 10:05:00,70.81,70.92,70.8,70.86,84937.0,66.6361,66.7396,66.6267,66.6832,84937.0
2023-08-16 10:10:00,70.86,70.94,70.84,70.84,72108.0,66.6832,66.7585,66.6644,66.6644,72108.0
2023-08-16 10:15:00,70.84,70.92,70.84,70.89,98775.0,66.6644,66.7396,66.6644,66.7114,98775.0
2023-08-16 10:20:00,70.9,70.92,70.85,70.86,28613.0,66.7208,66.7396,66.6738,66.6832,28613.0
2023-08-16 10:25:00,70.86,70.87,70.82,70.84,47754.0,66.6832,66.6926,66.6455,66.6644,47754.0
2023-08-16 10:30:00,70.84,70.86,70.79,70.8,33478.0,66.6644,66.6832,66.6173,66.6267,33478.0
2023-08-16 10:35:00,70.79,70.81,70.76,70.79,22493.0,66.6173,66.6361,66.5891,66.6173,22493.0
2023-08-16 10:40:00,70.8,70.86,70.79,70.84,64768.0,66.6267,66.6832,66.6173,66.6644,64768.0
2023-08-16 10:45:00,70.84,70.84,70.75,70.78,463469.0,66.6644,66.6644,66.5797,66.6079,463469.0
2023-08-16 10:50:00,70.78,70.88,70.78,70.87,116691.0,66.6079,66.702,66.6079,66.6926,116691.0
2023-08-16 10:55:00,70.86,70.91,70.84,70.9,42418.0,66.6832,66.7302,66.6644,66.7208,42418.0
2023-08-16 11:00:00,70.9,70.94,70.88,70.93,67097.0,66.7208,66.7585,66.702,66.749,67097.0
2023-08-16 11:05:00,70.94,70.95,70.85,70.86,44433.0,66.7585,66.7679,66.6738,66.6832,44433.0
2023-08-16 11:10:00,70.87,70.87,70.82,70.84,113681.0,66.6926,66.6926,66.6455,66.6644,113681.0
2023-08-16 11:15:00,70.84,70.86,70.82,70.84,70318.0,66.6644,66.6832,66.6455,66.6644,70318.0
2023-08-16 11:20:00,70.84,70.86,70.81,70.85,179976.0,66.6644,66.6832,66.6361,66.6738,179976.0
2023-08-16 11:25:00,70.85,70.85,70.8,70.83,142367.0,66.6738,66.6738,66.6267,66.6549,142367.0
2023-08-16 11:30:00,70.83,70.85,70.8,70.84,229108.0,66.6549,66.6738,66.6267,66.6644,229108.0
2023-08-16 11:35:00,70.84,70.86,70.81,70.82,122498.0,66.6644,66.6832,66.6361,66.6455,122498.0
2023-08-16 11:40:00,70.83,70.84,70.79,70.8,99648.0,66.6549,66.6644,66.6173,66.6267,99648.0
2023-08-16 11:45:00,70.79,70.81,70.74,70.78,311142.0,66.6173,66.6361,66.5702,66.6079,311142.0
2023-08-16 11:50:00,70.77,70.8,70.75,70.8,150850.0,66.5985,66.6267,66.5797,66.6267,150850.0
2023-08-16 11:55:00,70.81,70.81,70.73,70.76,63813.0,66.6361,66.6361,66.5608,66.5891,63813.0
2023-08-16 12:00:00,70.76,70.8,70.76,70.76,19302.0,66.5891,66.6267,66.5891,66.5891,19302.0
2023-08-16 12:05:00,70.76,70.78,70.7,70.72,91355.0,66.5891,66.6079,66.5326,66.5514,91355.0
2023-08-16 12:10:00,70.71,70.72,70.67,70.68,92207.0,66.542,66.5514,66.5044,66.5138,92207.0
2023-08-16 12:15:00,70.67,70.69,70.64,70.66,115802.0,66.5044,66.5232,66.4761,66.495,115802.0
2023-08-16 12:20:00,70.66,70.67,70.62,70.65,253092.0,66.495,66.5044,66.4573,66.4856,253092.0
2023-08-16 12:25:00,70.64,70.66,70.62,70.64,132333.0,66.4761,66.495,66.4573,66.4761,132333.0
2023-08-16 12:30:00,70.63,70.67,70.63,70.67,177980.0,66.4667,66.5044,66.4667,66.5044,177980.0
2023-08-16 12:35:00,70.66,70.71,70.66,70.7,67780.0,66.495,66.542,66.495,66.5326,67780.0
2023-08-16 12:40:00,70.69,70.71,70.68,70.69,83945.0,66.5232,66.542,66.5138,66.5232,83945.0
2023-08-16 12:45:00,70.69,70.69,70.66,70.67,17606.0,66.5232,66.5232,66.495,66.5044,17606.0
2023-08-16 12:50:00,70.67,70.68,70.64,70.65,33937.0,66.5044,66.5138,66.4761,66.4856,33937.0
2023-08-16 12:55:00,70.64,70.66,70.62,70.64,55664.0,66.4761,66.495,66.4573,66.4761,55664.0
2023-08-16 13:00:00,70.64,70.65,70.62,70.63,33402.0,66.4761,66.4856,66.4573,66.4667,33402.0
2023-08-16 13:05:00,70.63,70.63,70.52,70.53,47627.0,66.4667,66.4667,66.3632,66.3726,47627.0
2023-08-16 13:10:00,70.53,70.58,70.51,70.57,61051.0,66.3726,66.4197,66.3538,66.4103,61051.0
2023-08-16 13:15:00,70.56,70.59,70.54,70.55,25607.0,66.4009,66.4291,66.382,66.3914,25607.0
2023-08-16 13:20:00,70.54,70.58,70.54,70.57,166287.0,66.382,66.4197,66.382,66.4103,166287.0
2023-08-16 13:25:00,70.57,70.58,70.54,70.55,133718.0,66.4103,66.4197,66.382,66.3914,133718.0
2023-08-16 13:30:00,70.55,70.56,70.52,70.56,39863.0,66.3914,66.4009,66.3632,66.4009,39863.0
2023-08-16 13:35:00,70.56,70.57,70.54,70.57,44737.0,66.4009,66.4103,66.382,66.4103,44737.0
2023-08-16 13:40:00,70.57,70.63,70.56,70.62,105649.0,66.4103,66.4667,66.4009,66.4573,105649.0
2023-08-16 13:45:00,70.62,70.69,70.61,70.66,48728.0,66.4573,66.5232,66.4479,66.495,48728.0
2023-08-16 13:50:00,70.66,70.68,70.64,70.65,55331.0,66.495,66.5138,66.4761,66.4856,55331.0
2023-08-16 13:55:00,70.65,70.67,70.63,70.65,82859.0,66.4856,66.5044,66.4667,66.4856,82859.0
2023-08-16 14:00:00,70.65,70.65,70.51,70.54,164527.0,66.4856,66.4856,66.3538,66.382,164527.0
2023-08-16 14:05:00,70.55,70.59,70.52,70.56,55464.0,66.3914,66.4291,66.3632,66.4009,55464.0
2023-08-16 14:10:00,70.55,70.56,70.47,70.53,199684.0,66.3914,66.4009,66.3162,66.3726,199684.0
2023-08-16 14:15:00,70.52,70.65,70.51,70.64,89463.0,66.3632,66.4856,66.3538,66.4761,89463.0
2023-08-16 14:20:00,70.65,70.74,70.64,70.7,65260.0,66.4856,66.5702,66.4761,66.5326,65260.0
2023-08-16 14:25:00,70.7,70.72,70.64,70.69,100176.0,66.5326,66.5514,66.4761,66.5232,100176.0
2023-08-16 14:30:00,70.69,70.76,70.69,70.73,47083.0,66.5232,66.5891,66.5232,66.5608,47083.0
2023-08-16 14:35:00,70.73,70.74,70.7,70.72,52035.0,66.5608,66.5702,66.5326,66.5514,52035.0
2023-08-16 14:40:00,70.71,70.71,70.63,70.66,83825.0,66.542,66.542,66.4667,66.495,83825.0
2023-08-16 14:45:00,70.67,70.69,70.58,70.59,47818.0,66.5044,66.5232,66.4197,66.4291,47818.0
2023-08-16 14:50:00,70.59,70.59,70.53,70.55,85152.0,66.4291,66.4291,66.3726,66.3914,85152.0
2023-08-16 14:55:00,70.56,70.58,70.53,70.55,113533.0,66.4009,66.4197,66.3726,66.3914,113533.0
2023-08-16 15:00:00,70.55,70.56,70.5,70.53,87131.0,66.3914,66.4009,66.3444,66.3726,87131.0
2023-08-16 15:05:00,70.53,70.53,70.46,70.48,353326.0,66.3726,66.3726,66.3068,66.3256,353326.0
2023-08-16 15:10:00,70.48,70.48,70.37,70.4,160364.0,66.3256,66.3256,66.2221,66.2503,160364.0
2023-08-16 15:15:00,70.4,70.4,70.33,70.37,174047.0,66.2503,66.2503,66.1844,66.2221,174047.0
2023-08-16 15:20:00,70.36,70.4,70.34,70.34,87472.0,66.2126,66.2503,66.1938,66.1938,87472.0
2023-08-16 15:25:00,70.35,70.38,70.34,70.36,67685.0,66.2032,66.2315,66.1938,66.2126,67685.0
2023-08-16 15:30:00,70.36,70.43,70.33,70.42,135760.0,66.2126,66.2785,66.1844,66.2691,135760.0
2023-08-16 15:35:00,70.42,70.44,70.36,70.39,96753.0,66.2691,66.2879,66.2126,66.2409,96753.0
2023-08-16 15:40:00,70.38,70.41,70.36,70.4,127956.0,66.2315,66.2597,66.2126,66.2503,127956.0
2023-08-16 15:45:00,70.39,70.41,70.38,70.4,81509.0,66.2409,66.2597,66.2315,66.2503,81509.0
2023-08-16 15:50:00,70.39,70.4,70.33,70.34,282009.0,66.2409,66.2503,66.1844,66.1938,282009.0
2023-08-16 15:55:00,70.34,70.38,70.32,70.34,538572.0,66.1938,66.2315,66.175,66.1938,538572.0
2023-08-17 09:30:00,70.56,70.58,70.48,70.48,229421.0,66.4009,66.4197,66.3256,66.3256,229421.0
2023-08-17 09:35:00,70.48,70.54,70.46,70.52,123320.0,66.3256,66.382,66.3068,66.3632,123320.0
2023-08-17 09:40:00,70.53,70.64,70.5,70.5,295965.0,66.3726,66.4761,66.3444,66.3444,295965.0
2023-08-17 09:45:00,70.5,70.5,70.42,70.42,75454.0,66.3444,66.3444,66.2691,66.2691,75454.0
2023-08-17 09:50:00,70.42,70.45,70.35,70.35,49495.0,66.2691,66.2973,66.2032,66.2032,49495.0
2023-08-17 09:55:00,70.35,70.36,70.29,70.33,426025.0,66.2032,66.2126,66.1468,66.1844,426025.0
2023-08-17 10:00:00,70.33,70.38,70.31,70.34,207736.0,66.1844,66.2315,66.1656,66.1938,207736.0
2023-08-17 10:05:00,70.35,70.42,70.3,70.42,190449.0,66.2032,66.2691,66.1562,66.2691,190449.0
2023-08-17 10:10:00,70.41,70.41,70.31,70.36,219576.0,66.2597,66.2597,66.1656,66.2126,219576.0
2023-08-17 10:15:00,70.36,70.43,70.33,70.37,81163.0,66.2126,66.2785,66.1844,66.2221,81163.0
2023-08-17 10:20:00,70.37,70.39,70.33,70.34,61204.0,66.2221,66.2409,66.1844,66.1938,61204.0
2023-08-17 10:25:00,70.34,70.34,70.26,70.28,44902.0,66.1938,66.1938,66.1185,66.1374,44902.0
2023-08-17 10:30:00,70.28,70.31,70.17,70.17,881613.0,66.1374,66.1656,66.0338,66.0338,881613.0
2023-08-17 10:35:00,70.16,70.19,70.14,70.19,128203.0,66.0244,66.0527,66.0056,66.0527,128203.0
2023-08-17 10:40:00,70.19,70.3,70.19,70.26,124961.0,66.0527,66.1562,66.0527,66.1185,124961.0
2023-08-17 10:45:00,70.27,70.29,70.21,70.26,106159.0,66.1279,66.1468,66.0715,66.1185,106159.0
2023-08-17 10:50:00,70.27,70.34,70.26,70.33,103483.0,66.1279,66.1938,66.1185,66.1844,103483.0
2023-08-17 10:55:00,70.33,70.35,70.27,70.28,95400.0,66.1844,66.2032,66.1279,66.1374,95400.0
2023-08-17 11:00:00,70.28,70.28,70.19,70.21,60738.0,66.1374,66.1374,66.0527,66.0715,60738.0
2023-08-17 11:05:00,70.22,70.25,70.19,70.21,46818.0,66.0809,66.1091,66.0527,66.0715,46818.0
2023-08-17 11:10:00,70.21,70.24,70.17,70.22,141421.0,66.0715,66.0997,66.0338,66.0809,141421.0
2023-08-17 11:15:00,70.21,70.22,70.16,70.17,202482.0,66.0715,66.0809,66.0244,66.0338,202482.0
2023-08-17 11:20:00,70.17,70.17,70.11,70.13,174613.0,66.0338,66.0338,65.9774,65.9962,174613.0
2023-08-17 11:25:00,70.13,70.13,70.07,70.12,237893.0,65.9962,65.9962,65.9397,65.9868,237893.0
2023-08-17 11:30:00,70.12,70.12,70.08,70.11,361258.0,65.9868,65.9868,65.9491,65.9774,361258.0
2023-08-17 11:35:00,70.11,70.13,70.08,70.12,506993.0,65.9774,65.9962,65.9491,65.9868,506993.0
2023-08-17 11:40:00,70.11,70.19,70.09,70.12,567834.0,65.9774,66.0527,65.9586,65.9868,567834.0
2023-08-17 11:45:00,70.12,70.14,70.05,70.06,108530.0,65.9868,66.0056,65.9209,65.9303,108530.0
2023-08-17 11:50:00,70.06,70.13,70.05,70.08,401709.0,65.9303,65.9962,65.9209,65.9491,401709.0
2023-08-17 11:55:00,70.08,70.14,70.06,70.13,377661.0,65.9491,66.0056,65.9303,65.9962,377661.0
2023-08-17 12:00:00,70.14,70.15,70.12,70.12,156913.0,66.0056,66.015,65.9868,65.9868,156913.0
2023-08-17 12:05:00,70.13,70.13,70.06,70.09,49198.0,65.9962,65.9962,65.9303,65.9586,49198.0
2023-08-17 12:10:00,70.09,70.15,70.08,70.14,154256.0,65.9586,66.015,65.9491,66.0056,154256.0
2023-08-17 12:15:00,70.13,70.15,70.11,70.14,55627.0,65.9962,66.015,65.9774,66.0056,55627.0
2023-08-17 12:20:00,70.14,70.25,70.13,70.25,84338.0,66.0056,66.1091,65.9962,66.1091,84338.0
2023-08-17 12:25:00,70.25,70.31,70.24,70.28,88649.0,66.1091,66.1656,66.0997,66.1374,88649.0
2023-08-17 12:30:00,70.28,70.29,70.21,70.22,47988.0,66.1374,66.1468,66.0715,66.0809,47988.0
2023-08-17 12:35:00,70.22,70.23,70.17,70.19,177270.0,66.0809,66.0903,66.0338,66.0527,177270.0
2023-08-17 12:40:00,70.19,70.22,70.17,70.2,180551.0,66.0527,66.0809,66.0338,66.0621,180551.0
2023-08-17 12:45:00,70.2,70.2,70.17,70.19,137433.0,66.0621,66.0621,66.0338,66.0527,137433.0
2023-08-17 12:50:00,70.19,70.23,70.18,70.23,160105.0,66.0527,66.0903,66.0433,66.0903,160105.0
2023-08-17 12:55:00,70.23,70.25,70.22,70.25,45891.0,66.0903,66.1091,66.0809,66.1091,45891.0
2023-08-17 13:00:00,70.25,70.26,70.21,70.21,102549.0,66.1091,66.1185,66.0715,66.0715,102549.0
2023-08-17 13:05:00,70.2,70.21,70.18,70.19,50107.0,66.0621,66.0715,66.0433,66.0527,50107.0
2023-08-17 13:10:00,70.18,70.19,70.16,70.17,49843.0,66.0433,66.0527,66.0244,66.0338,49843.0
2023-08-17 13:15:00,70.17,70.19,70.15,70.16,33000.0,66.0338,66.0527,66.015,66.0244,33000.0
2023-08-17 13:20:00,70.15,70.15,70.11,70.11,63477.0,66.015,66.015,65.9774,65.9774,63477.0
2023-08-17 13:25:00,70.11,70.12,70.08,70.09,63363.0,65.9774,65.9868,65.9491,65.9586,63363.0
2023-08-17 13:30:00,70.09,70.09,70.05,70.05,55592.0,65.9586,65.9586,65.9209,65.9209,55592.0
2023-08-17 13:35:00,70.06,70.07,70.04,70.06,36276.0,65.9303,65.9397,65.9115,65.9303,36276.0
2023-08-17 13:40:00,70.06,70.07,69.98,70.0,84060.0,65.9303,65.9397,65.855,65.8739,84060.0
2023-08-17 13:45:00,70.0,70.01,69.98,69.99,81275.0,65.8739,65.8833,65.855,65.8645,81275.0
2023-08-17 13:50:00,69.99,70.02,69.98,70.01,43104.0,65.8645,65.8927,65.855,65.8833,43104.0
2023-08-17 13:55:00,70.02,70.02,70.0,70.02,32741.0,65.8927,65.8927,65.8739,65.8927,32741.0
2023-08-17 14:00:00,70.01,70.01,69.97,69.98,151661.0,65.8833,65.8833,65.8456,65.855,151661.0
2023-08-17 14:05:00,69.97,70.0,69.94,70.0,36846.0,65.8456,65.8739,65.8174,65.8739,36846.0
2023-08-17 14:10:00,69.99,70.0,69.97,69.98,57976.0,65.8645,65.8739,65.8456,65.855,57976.0
2023-08-17 14:15:00,69.97,69.97,69.93,69.94,209100.0,65.8456,65.8456,65.808,65.8174,209100.0
2023-08-17 14:20:00,69.94,69.96,69.92,69.96,113434.0,65.8174,65.8362,65.7986,65.8362,113434.0
2023-08-17 14:25:00,69.96,69.98,69.95,69.97,295427.0,65.8362,65.855,65.8268,65.8456,295427.0
2023-08-17 14:30:00,69.96,69.96,69.92,69.94,37060.0,65.8362,65.8362,65.7986,65.8174,37060.0
2023-08-17 14:35:00,69.94,69.95,69.89,69.94,111221.0,65.8174,65.8268,65.7703,65.8174,111221.0
2023-08-17 14:40:00,69.93,69.93,69.9,69.9,25569.0,65.808,65.808,65.7798,65.7798,25569.0
2023-08-17 14:45:00,69.9,69.91,69.85,69.88,281216.0,65.7798,65.7892,65.7327,65.7609,281216.0
2023-08-17 14:50:00,69.88,69.9,69.85,69.86,77304.0,65.7609,65.7798,65.7327,65.7421,77304.0
2023-08-17 14:55:00,69.86,69.86,69.82,69.85,120521.0,65.7421,65.7421,65.7045,65.7327,120521.0
2023-08-17 15:00:00,69.85,69.89,69.83,69.85,60559.0,65.7327,65.7703,65.7139,65.7327,60559.0
2023-08-17 15:05:00,69.84,69.89,69.82,69.84,114293.0,65.7233,65.7703,65.7045,65.7233,114293.0
2023-08-17 15:10:00,69.83,69.83,69.77,69.78,134114.0,65.7139,65.7139,65.6574,65.6668,134114.0
2023-08-17 15:15:00,69.78,69.84,69.74,69.83,208881.0,65.6668,65.7233,65.6292,65.7139,208881.0
2023-08-17 15:20:00,69.83,69.84,69.77,69.8,161923.0,65.7139,65.7233,65.6574,65.6857,161923.0
2023-08-17 15:25:00,69.8,69.87,69.79,69.86,225758.0,65.6857,65.7515,65.6762,65.7421,225758.0
2023-08-17 15:30:00,69.87,69.89,69.82,69.84,130575.0,65.7515,65.7703,65.7045,65.7233,130575.0
2023-08-17 15:35:00,69.84,69.88,69.83,69.86,238819.0,65.7233,65.7609,65.7139,65.7421,238819.0
2023-08-17 15:40:00,69.85,69.87,69.81,69.81,98073.0,65.7327,65.7515,65.6951,65.6951,98073.0
2023-08-17 15:45:00,69.82,69.87,69.81,69.84,320775.0,65.7045,65.7515,65.6951,65.7233,320775.0
2023-08-17 15:50:00,69.85,69.92,69.85,69.91,232920.0,65.7327,65.7986,65.7327,65.7892,232920.0
2023-08-17 15:55:00,69.92,69.93,69.84,69.84,974248.0,65.7986,65.808,65.7233,65.7233,974248.0
2023-08-18 09:30:00,69.32,69.43,69.31,69.42,504179.0,65.2339,65.3375,65.2245,65.3281,504179.0
2023-08-18 09:35:00,69.41,69.47,69.34,69.46,343483.0,65.3186,65.3751,65.2528,65.3657,343483.0
2023-08-18 09:40:00,69.45,69.45,69.35,69.42,169224.0,65.3563,65.3563,65.2622,65.3281,169224.0
2023-08-18 09:45:00,69.41,69.51,69.35,69.5,152268.0,65.3186,65.4127,65.2622,65.4033,152268.0
2023-08-18 09:50:00,69.5,69.55,69.49,69.51,159056.0,65.4033,65.4504,65.3939,65.4127,159056.0
2023-08-18 09:55:00,69.5,69.51,69.42,69.43,233391.0,65.4033,65.4127,65.3281,65.3375,233391.0
2023-08-18 10:00:00,69.43,69.45,69.38,69.42,214017.0,65.3375,65.3563,65.2904,65.3281,214017.0
2023-08-18 10:05:00,69.42,69.5,69.41,69.5,164628.0,65.3281,65.4033,65.3186,65.4033,164628.0
2023-08-18 10:10:00,69.5,69.51,69.46,69.5,544371.0,65.4033,65.4127,65.3657,65.4033,544371.0
2023-08-18 10:15:00,69.5,69.52,69.39,69.48,320316.0,65.4033,65.4222,65.2998,65.3845,320316.0
2023-08-18 10:20:00,69.49,69.57,69.48,69.56,140300.0,65.3939,65.4692,65.3845,65.4598,140300.0
2023-08-18 10:25:00,69.56,69.57,69.47,69.5,144231.0,65.4598,65.4692,65.3751,65.4033,144231.0
2023-08-18 10:30:00,69.49,69.56,69.48,69.56,124765.0,65.3939,65.4598,65.3845,65.4598,124765.0
2023-08-18 10:35:00,69.56,69.61,69.55,69.58,177163.0,65.4598,65.5069,65.4504,65.4786,177163.0
2023-08-18 10:40:00,69.57,69.61,69.56,69.59,51788.0,65.4692,65.5069,65.4598,65.488,51788.0
2023-08-18 10:45:00,69.6,69.65,69.56,69.62,143491.0,65.4974,65.5445,65.4598,65.5163,143491.0
2023-08-18 10:50:00,69.62,69.68,69.6,69.67,488464.0,65.5163,65.5727,65.4974,65.5633,488464.0
2023-08-18 10:55:00,69.67,69.74,69.67,69.73,174382.0,65.5633,65.6292,65.5633,65.6198,174382.0
2023-08-18 11:00:00,69.74,69.8,69.73,69.8,337102.0,65.6292,65.6857,65.6198,65.6857,337102.0
2023-08-18 11:05:00,69.8,69.8,69.76,69.78,218405.0,65.6857,65.6857,65.648,65.6668,218405.0
2023-08-18 11:10:00,69.79,69.84,69.79,69.82,65591.0,65.6762,65.7233,65.6762,65.7045,65591.0
2023-08-18 11:15:00,69.82,69.87,69.82,69.84,295798.0,65.7045,65.7515,65.7045,65.7233,295798.0
2023-08-18 11:20:00,69.84,69.84,69.81,69.81,157353.0,65.7233,65.7233,65.6951,65.6951,157353.0
2023-08-18 11:25:00,69.82,69.82,69.78,69.8,268849.0,65.7045,65.7045,65.6668,65.6857,268849.0
2023-08-18 11:30:00,69.8,69.83,69.77,69.78,314982.0,65.6857,65.7139,65.6574,65.6668,314982.0
2023-08-18 11:35:00,69.78,69.8,69.75,69.75,107207.0,65.6668,65.6857,65.6386,65.6386,107207.0
2023-08-18 11:40:00,69.75,69.76,69.68,69.75,69221.0,65.6386,65.648,65.5727,65.6386,69221.0
2023-08-18 11:45:00,69.75,69.79,69.74,69.78,39131.0,65.6386,65.6762,65.6292,65.6668,39131.0
2023-08-18 11:50:00,69.79,69.85,69.78,69.84,118513.0,65.6762,65.7327,65.6668,65.7233,118513.0
2023-08-18 11:55:00,69.84,69.88,69.84,69.86,106360.0,65.7233,65.7609,65.7233,65.7421,106360.0
2023-08-18 12:00:00,69.86,69.88,69.85,69.87,65059.0,65.7421,65.7609,65.7327,65.7515,65059.0
2023-08-18 12:05:00,69.87,69.88,69.84,69.86,66967.0,65.7515,65.7609,65.7233,65.7421,66967.0
2023-08-18 12:10:00,69.85,69.86,69.82,69.84,32191.0,65.7327,65.7421,65.7045,65.7233,32191.0
2023-08-18 12:15:00,69.83,69.85,69.81,69.82,182580.0,65.7139,65.7327,65.6951,65.7045,182580.0
2023-08-18 12:20:00,69.83,69.85,69.82,69.84,99969.0,65.7139,65.7327,65.7045,65.7233,99969.0
2023-08-18 12:25:00,69.84,69.85,69.82,69.82,125404.0,65.7233,65.7327,65.7045,65.7045,125404.0
2023-08-18 12:30:00,69.82,69.85,69.81,69.83,55646.0,65.7045,65.7327,65.6951,65.7139,55646.0
2023-08-18 12:35:00,69.83,69.85,69.8,69.84,52435.0,65.7139,65.7327,65.6857,65.7233,52435.0
2023-08-18 12:40:00,69.84,69.86,69.83,69.84,63070.0,65.7233,65.7421,65.7139,65.7233,63070.0
2023-08-18 12:45:00,69.85,69.88,69.83,69.87,43334.0,65.7327,65.7609,65.7139,65.7515,43334.0
2023-08-18 12:50:00,69.87,69.88,69.85,69.86,30506.0,65.7515,65.7609,65.7327,65.7421,30506.0
2023-08-18 12:55:00,69.86,69.88,69.84,69.85,33607.0,65.7421,65.7609,65.7233,65.7327,33607.0
2023-08-18 13:00:00,69.85,69.89,69.84,69.89,36619.0,65.7327,65.7703,65.7233,65.7703,36619.0
2023-08-18 13:05:00,69.88,69.91,69.86,69.87,28723.0,65.7609,65.7892,65.7421,65.7515,28723.0
2023-08-18 13:10:00,69.87,69.88,69.84,69.85,28302.0,65.7515,65.7609,65.7233,65.7327,28302.0
2023-08-18 13:15:00,69.86,69.86,69.82,69.82,27073.0,65.7421,65.7421,65.7045,65.7045,27073.0
2023-08-18 13:20:00,69.82,69.83,69.74,69.75,47832.0,65.7045,65.7139,65.6292,65.6386,47832.0
2023-08-18 13:25:00,69.74,69.81,69.71,69.81,96577.0,65.6292,65.6951,65.601,65.6951,96577.0
2023-08-18 13:30:00,69.81,69.85,69.79,69.84,51579.0,65.6951,65.7327,65.6762,65.7233,51579.0
2023-08-18 13:35:00,69.84,69.85,69.8,69.81,47290.0,65.7233,65.7327,65.6857,65.6951,47290.0
2023-08-18 13:40:00,69.81,69.84,69.8,69.84,62180.0,65.6951,65.7233,65.6857,65.7233,62180.0
2023-08-18 13:45:00,69.84,69.87,69.83,69.86,215160.0,65.7233,65.7515,65.7139,65.7421,215160.0
2023-08-18 13:50:00,69.87,69.9,69.85,69.89,40390.0,65.7515,65.7798,65.7327,65.7703,40390.0
2023-08-18 13:55:00,69.9,69.9,69.84,69.87,33215.0,65.7798,65.7798,65.7233,65.7515,33215.0
2023-08-18 14:00:00,69.87,69.88,69.85,69.87,72708.0,65.7515,65.7609,65.7327,65.7515,72708.0
2023-08-18 14:05:00,69.87,69.88,69.85,69.85,45982.0,65.7515,65.7609,65.7327,65.7327,45982.0
2023-08-18 14:10:00,69.85,69.85,69.79,69.84,42338.0,65.7327,65.7327,65.6762,65.7233,42338.0
2023-08-18 14:15:00,69.84,69.87,69.83,69.85,48678.0,65.7233,65.7515,65.7139,65.7327,48678.0
2023-08-18 14:20:00,69.86,69.88,69.82,69.85,39744.0,65.7421,65.7609,65.7045,65.7327,39744.0
2023-08-18 14:25:00,69.85,69.87,69.83,69.86,82908.0,65.7327,65.7515,65.7139,65.7421,82908.0
2023-08-18 14:30:00,69.86,69.91,69.85,69.88,55002.0,65.7421,65.7892,65.7327,65.7609,55002.0
2023-08-18 14:35:00,69.89,69.91,69.88,69.9,30277.0,65.7703,65.7892,65.7609,65.7798,30277.0
2023-08-18 14:40:00,69.91,69.93,69.87,69.87,283422.0,65.7892,65.808,65.7515,65.7515,283422.0
2023-08-18 14:45:00,69.87,69.9,69.86,69.88,38565.0,65.7515,65.7798,65.7421,65.7609,38565.0
2023-08-18 14:50:00,69.88,69.88,69.84,69.84,53810.0,65.7609,65.7609,65.7233,65.7233,53810.0
2023-08-18 14:55:00,69.84,69.87,69.83,69.84,51506.0,65.7233,65.7515,65.7139,65.7233,51506.0
2023-08-18 15:00:00,69.83,69.83,69.77,69.81,176909.0,65.7139,65.7139,65.6574,65.6951,176909.0
2023-08-18 15:05:00,69.81,69.85,69.79,69.81,86794.0,65.6951,65.7327,65.6762,65.6951,86794.0
2023-08-18 15:10:00,69.81,69.81,69.77,69.78,115561.0,65.6951,65.6951,65.6574,65.6668,115561.0
2023-08-18 15:15:00,69.78,69.8,69.77,69.79,67314.0,65.6668,65.6857,65.6574,65.6762,67314.0
2023-08-18 15:20:00,69.78,69.82,69.78,69.8,56873.0,65.6668,65.7045,65.6668,65.6857,56873.0
2023-08-18 15:25:00,69.8,69.86,69.8,69.85,66445.0,65.6857,65.7421,65.6857,65.7327,66445.0
2023-08-18 15:30:00,69.86,69.86,69.83,69.84,66222.0,65.7421,65.7421,65.7139,65.7233,66222.0
2023-08-18 15:35:00,69.84,69.85,69.81,69.84,69274.0,65.7233,65.7327,65.6951,65.7233,69274.0
2023-08-18 15:40:00,69.84,69.89,69.84,69.88,51325.0,65.7233,65.7703,65.7233,65.7609,51325.0
2023-08-18 15:45:00,69.88,69.96,69.88,69.9,116015.0,65.7609,65.8362,65.7609,65.7798,116015.0
2023-08-18 15:50:00,69.91,69.92,69.82,69.82,360673.0,65.7892,65.7986,65.7045,65.7045,360673.0
2023-08-18 15:55:00,69.82,69.85,69.79,69.84,1446927.0,65.7045,65.7327,65.6762,65.7233,1446927.0
2023-08-21 09:30:00,70.03,70.11,70.0,70.11,542520.0,65.9021,65.9774,65.8739,65.9774,542520.0
2023-08-21 09:35:00,70.11,70.13,70.03,70.06,423440.0,65.9774,65.9962,65.9021,65.9303,423440.0
2023-08-21 09:40:00,70.06,70.06,69.95,69.95,84350.0,65.9303,65.9303,65.8268,65.8268,84350.0
2023-08-21 09:45:00,69.96,69.98,69.93,69.97,85369.0,65.8362,65.855,65.808,65.8456,85369.0
2023-08-21 09:50:00,69.97,69.98,69.89,69.92,99429.0,65.8456,65.855,65.7703,65.7986,99429.0
2023-08-21 09:55:00,69.91,70.0,69.91,70.0,219566.0,65.7892,65.8739,65.7892,65.8739,219566.0
2023-08-21 10:00:00,70.0,70.02,69.9,69.93,178889.0,65.8739,65.8927,65.7798,65.808,178889.0
2023-08-21 10:05:00,69.94,70.0,69.93,69.93,118739.0,65.8174,65.8739,65.808,65.808,118739.0
2023-08-21 10:10:00,69.93,69.93,69.86,69.87,131477.0,65.808,65.808,65.7421,65.7515,131477.0
2023-08-21 10:15:00,69.86,69.89,69.84,69.87,181055.0,65.7421,65.7703,65.7233,65.7515,181055.0
2023-08-21 10:20:00,69.86,69.91,69.83,69.84,172208.0,65.7421,65.7892,65.7139,65.7233,172208.0
2023-08-21 10:25:00,69.84,69.85,69.74,69.77,116853.0,65.7233,65.7327,65.6292,65.6574,116853.0
2023-08-21 10:30:00,69.77,69.78,69.71,69.75,117486.0,65.6574,65.6668,65.601,65.6386,117486.0
2023-08-21 10:35:00,69.74,69.79,69.71,69.76,123949.0,65.6292,65.6762,65.601,65.648,123949.0
2023-08-21 10:40:00,69.77,69.81,69.76,69.78,116543.0,65.6574,65.6951,65.648,65.6668,116543.0
2023-08-21 10:45:00,69.78,69.83,69.76,69.81,117958.0,65.6668,65.7139,65.648,65.6951,117958.0
2023-08-21 10:50:00,69.81,69.82,69.76,69.79,66777.0,65.6951,65.7045,65.648,65.6762,66777.0
2023-08-21 10:55:00,69.8,69.87,69.8,69.83,97846.0,65.6857,65.7515,65.6857,65.7139,97846.0
2023-08-21 11:00:00,69.84,69.86,69.81,69.83,74695.0,65.7233,65.7421,65.6951,65.7139,74695.0
2023-08-21 11:05:00,69.84,69.87,69.81,69.84,63260.0,65.7233,65.7515,65.6951,65.7233,63260.0
2023-08-21 11:10:00,69.84,69.84,69.77,69.77,40464.0,65.7233,65.7233,65.6574,65.6574,40464.0
2023-08-21 11:15:00,69.78,69.8,69.75,69.78,230698.0,65.6668,65.6857,65.6386,65.6668,230698.0
2023-08-21 11:20:00,69.79,69.8,69.76,69.77,176876.0,65.6762,65.6857,65.648,65.6574,176876.0
2023-08-21 11:25:00,69.77,69.8,69.76,69.79,117864.0,65.6574,65.6857,65.648,65.6762,117864.0
2023-08-21 11:30:00,69.78,69.85,69.78,69.83,131673.0,65.6668,65.7327,65.6668,65.7139,131673.0
2023-08-21 11:35:00,69.83,69.85,69.77,69.78,96246.0,65.7139,65.7327,65.6574,65.6668,96246.0
2023-08-21 11:40:00,69.78,69.8,69.72,69.73,108431.0,65.6668,65.6857,65.6104,65.6198,108431.0
2023-08-21 11:45:00,69.72,69.75,69.72,69.73,50362.0,65.6104,65.6386,65.6104,65.6198,50362.0
2023-08-21 11:50:00,69.72,69.74,69.71,69.72,101071.0,65.6104,65.6292,65.601,65.6104,101071.0
2023-08-21 11:55:00,69.72,69.76,69.72,69.74,37303.0,65.6104,65.648,65.6104,65.6292,37303.0
2023-08-21 12:00:00,69.74,69.79,69.73,69.78,98728.0,65.6292,65.6762,65.6198,65.6668,98728.0
2023-08-21 12:05:00,69.78,69.79,69.77,69.78,23433.0,65.6668,65.6762,65.6574,65.6668,23433.0
2023-08-21 12:10:00,69.78,69.83,69.75,69.83,98476.0,65.6668,65.7139,65.6386,65.7139,98476.0
2023-08-21 12:15:00,69.83,69.87,69.82,69.86,95341.0,65.7139,65.7515,65.7045,65.7421,95341.0
2023-08-21 12:20:00,69.85,69.88,69.85,69.88,43379.0,65.7327,65.7609,65.7327,65.7609,43379.0
2023-08-21 12:25:00,69.88,69.91,69.87,69.91,52639.0,65.7609,65.7892,65.7515,65.7892,52639.0
2023-08-21 12:30:00,69.92,69.92,69.89,69.91,88648.0,65.7986,65.7986,65.7703,65.7892,88648.0
2023-08-21 12:35:00,69.9,69.91,69.87,69.89,150253.0,65.7798,65.7892,65.7515,65.7703,150253.0
2023-08-21 12:40:00,69.89,69.93,69.88,69.92,112048.0,65.7703,65.808,65.7609,65.7986,112048.0
2023-08-21 12:45:00,69.92,69.97,69.92,69.97,165655.0,65.7986,65.8456,65.7986,65.8456,165655.0
2023-08-21 12:50:00,69.96,69.96,69.93,69.93,54538.0,65.8362,65.8362,65.808,65.808,54538.0
2023-08-21 12:55:00,69.93,69.98,69.92,69.97,92127.0,65.808,65.855,65.7986,65.8456,92127.0
2023-08-21 13:00:00,69.97,69.99,69.94,69.95,96224.0,65.8456,65.8645,65.8174,65.8268,96224.0
2023-08-21 13:05:00,69.94,69.97,69.94,69.96,160148.0,65.8174,65.8456,65.8174,65.8362,160148.0
2023-08-21 13:10:00,69.96,69.96,69.93,69.94,45758.0,65.8362,65.8362,65.808,65.8174,45758.0
2023-08-21 13:15:00,69.94,69.98,69.94,69.98,36133.0,65.8174,65.855,65.8174,65.855,36133.0
2023-08-21 13:20:00,69.99,70.03,69.99,70.03,91773.0,65.8645,65.9021,65.8645,65.9021,91773.0
2023-08-21 13:25:00,70.03,70.06,70.02,70.03,37364.0,65.9021,65.9303,65.8927,65.9021,37364.0
2023-08-21 13:30:00,70.03,70.06,70.02,70.04,160400.0,65.9021,65.9303,65.8927,65.9115,160400.0
2023-08-21 13:35:00,70.05,70.07,70.04,70.05,324527.0,65.9209,65.9397,65.9115,65.9209,324527.0
2023-08-21 13:40:00,70.05,70.08,70.05,70.06,108200.0,65.9209,65.9491,65.9209,65.9303,108200.0
2023-08-21 13:45:00,70.07,70.08,70.05,70.06,45632.0,65.9397,65.9491,65.9209,65.9303,45632.0
2023-08-21 13:50:00,70.07,70.07,70.03,70.03,21520.0,65.9397,65.9397,65.9021,65.9021,21520.0
2023-08-21 13:55:00,70.03,70.04,70.0,70.03,47262.0,65.9021,65.9115,65.8739,65.9021,47262.0
2023-08-21 14:00:00,70.03,70.05,70.02,70.03,40671.0,65.9021,65.9209,65.8927,65.9021,40671.0
2023-08-21 14:05:00,70.03,70.07,70.03,70.05,43369.0,65.9021,65.9397,65.9021,65.9209,43369.0
2023-08-21 14:10:00,70.06,70.08,70.05,70.08,121817.0,65.9303,65.9491,65.9209,65.9491,121817.0
2023-08-21 14:15:00,70.08,70.08,70.04,70.05,144040.0,65.9491,65.9491,65.9115,65.9209,144040.0
2023-08-21 14:20:00,70.05,70.08,70.04,70.06,84727.0,65.9209,65.9491,65.9115,65.9303,84727.0
2023-08-21 14:25:00,70.06,70.07,70.02,70.04,57928.0,65.9303,65.9397,65.8927,65.9115,57928.0
2023-08-21 14:30:00,70.04,70.06,70.03,70.03,152080.0,65.9115,65.9303,65.9021,65.9021,152080.0
2023-08-21 14:35:00,70.04,70.07,70.04,70.06,49657.0,65.9115,65.9397,65.9115,65.9303,49657.0
2023-08-21 14:40:00,70.06,70.1,70.04,70.05,2019404.0,65.9303,65.968,65.9115,65.9209,2019404.0
2023-08-21 14:45:00,70.05,70.1,70.04,70.09,219877.0,65.9209,65.968,65.9115,65.9586,219877.0
2023-08-21 14:50:00,70.09,70.1,70.08,70.09,132471.0,65.9586,65.968,65.9491,65.9586,132471.0
2023-08-21 14:55:00,70.09,70.1,70.06,70.1,336777.0,65.9586,65.968,65.9303,65.968,336777.0
2023-08-21 15:00:00,70.1,70.14,70.1,70.14,145501.0,65.968,66.0056,65.968,66.0056,145501.0
2023-08-21 15:05:00,70.14,70.16,70.11,70.14,148268.0,66.0056,66.0244,65.9774,66.0056,148268.0
2023-08-21 15:10:00,70.13,70.14,70.11,70.12,92248.0,65.9962,66.0056,65.9774,65.9868,92248.0
2023-08-21 15:15:00,70.13,70.16,70.12,70.15,178899.0,65.9962,66.0244,65.9868,66.015,178899.0
2023-08-21 15:20:00,70.15,70.17,70.14,70.17,134799.0,66.015,66.0338,66.0056,66.0338,134799.0
2023-08-21 15:25:00,70.16,70.17,70.12,70.13,206997.0,66.0244,66.0338,65.9868,65.9962,206997.0
2023-08-21 15:30:00,70.13,70.15,70.12,70.14,196742.0,65.9962,66.015,65.9868,66.0056,196742.0
2023-08-21 15:35:00,70.14,70.15,70.12,70.14,126618.0,66.0056,66.015,65.9868,66.0056,126618.0
2023-08-21 15:40:00,70.14,70.18,70.13,70.16,110702.0,66.0056,66.0433,65.9962,66.0244,110702.0
2023-08-21 15:45:00,70.16,70.16,70.13,70.14,40464.0,66.0244,66.0244,65.9962,66.0056,40464.0
2023-08-21 15:50:00,70.14,70.15,70.1,70.12,341959.0,66.0056,66.015,65.968,65.9868,341959.0
2023-08-21 15:55:00,70.13,70.13,70.07,70.1,834560.0,65.9962,65.9962,65.9397,65.968,834560.0
2023-08-22 09:30:00,70.43,70.45,70.35,70.4,623557.0,66.2785,66.2973,66.2032,66.2503,623557.0
2023-08-22 09:35:00,70.4,70.41,70.3,70.3,163058.0,66.2503,66.2597,66.1562,66.1562,163058.0
2023-08-22 09:40:00,70.3,70.3,70.23,70.25,173556.0,66.1562,66.1562,66.0903,66.1091,173556.0
2023-08-22 09:45:00,70.25,70.27,70.21,70.23,75289.0,66.1091,66.1279,66.0715,66.0903,75289.0
2023-08-22 09:50:00,70.22,70.22,70.08,70.11,125834.0,66.0809,66.0809,65.9491,65.9774,125834.0
2023-08-22 09:55:00,70.1,70.13,70.07,70.09,135256.0,65.968,65.9962,65.9397,65.9586,135256.0
2023-08-22 10:00:00,70.09,70.21,70.07,70.2,134163.0,65.9586,66.0715,65.9397,66.0621,134163.0
2023-08-22 10:05:00,70.22,70.22,70.13,70.14,150611.0,66.0809,66.0809,65.9962,66.0056,150611.0
2023-08-22 10:10:00,70.13,70.21,70.13,70.18,79295.0,65.9962,66.0715,65.9962,66.0433,79295.0
2023-08-22 10:15:00,70.18,70.24,70.18,70.24,120698.0,66.0433,66.0997,66.0433,66.0997,120698.0
2023-08-22 10:20:00,70.24,70.27,70.16,70.17,121714.0,66.0997,66.1279,66.0244,66.0338,121714.0
2023-08-22 10:25:00,70.17,70.18,70.11,70.12,113206.0,66.0338,66.0433,65.9774,65.9868,113206.0
2023-08-22 10:30:00,70.11,70.12,70.03,70.04,141335.0,65.9774,65.9868,65.9021,65.9115,141335.0
2023-08-22 10:35:00,70.05,70.1,70.04,70.09,120641.0,65.9209,65.968,65.9115,65.9586,120641.0
2023-08-22 10:40:00,70.09,70.11,70.05,70.11,71935.0,65.9586,65.9774,65.9209,65.9774,71935.0
2023-08-22 10:45:00,70.11,70.15,70.08,70.15,78806.0,65.9774,66.015,65.9491,66.015,78806.0
2023-08-22 10:50:00,70.16,70.2,70.13,70.2,38677.0,66.0244,66.0621,65.9962,66.0621,38677.0
2023-08-22 10:55:00,70.2,70.21,70.15,70.16,32139.0,66.0621,66.0715,66.015,66.0244,32139.0
2023-08-22 11:00:00,70.16,70.16,70.09,70.1,79393.0,66.0244,66.0244,65.9586,65.968,79393.0
2023-08-22 11:05:00,70.1,70.12,70.07,70.12,78541.0,65.968,65.9868,65.9397,65.9868,78541.0
2023-08-22 11:10:00,70.12,70.18,70.1,70.13,38688.0,65.9868,66.0433,65.968,65.9962,38688.0
2023-08-22 11:15:00,70.13,70.16,70.11,70.13,56115.0,65.9962,66.0244,65.9774,65.9962,56115.0
2023-08-22 11:20:00,70.13,70.16,70.11,70.16,49065.0,65.9962,66.0244,65.9774,66.0244,49065.0
2023-08-22 11:25:00,70.16,70.18,70.13,70.15,128061.0,66.0244,66.0433,65.9962,66.015,128061.0
2023-08-22 11:30:00,70.15,70.16,70.12,70.15,168899.0,66.015,66.0244,65.9868,66.015,168899.0
2023-08-22 11:35:00,70.16,70.18,70.12,70.12,241963.0,66.0244,66.0433,65.9868,65.9868,241963.0
2023-08-22 11:40:00,70.11,70.14,70.1,70.11,90817.0,65.9774,66.0056,65.968,65.9774,90817.0
2023-08-22 11:45:00,70.11,70.14,70.09,70.14,34920.0,65.9774,66.0056,65.9586,66.0056,34920.0
2023-08-22 11:50:00,70.14,70.15,70.06,70.06,44351.0,66.0056,66.015,65.9303,65.9303,44351.0
2023-08-22 11:55:00,70.06,70.08,70.05,70.06,39323.0,65.9303,65.9491,65.9209,65.9303,39323.0
2023-08-22 12:00:00,70.06,70.09,70.05,70.07,47903.0,65.9303,65.9586,65.9209,65.9397,47903.0
2023-08-22 12:05:00,70.07,70.08,70.04,70.04,42044.0,65.9397,65.9491,65.9115,65.9115,42044.0
2023-08-22 12:10:00,70.05,70.05,69.98,69.99,202444.0,65.9209,65.9209,65.855,65.8645,202444.0
2023-08-22 12:15:00,69.98,70.01,69.97,70.01,138801.0,65.855,65.8833,65.8456,65.8833,138801.0
2023-08-22 12:20:00,70.01,70.02,69.99,70.02,388133.0,65.8833,65.8927,65.8645,65.8927,388133.0
2023-08-22 12:25:00,70.01,70.06,70.0,70.06,236099.0,65.8833,65.9303,65.8739,65.9303,236099.0
2023-08-22 12:30:00,70.05,70.07,70.02,70.03,70567.0,65.9209,65.9397,65.8927,65.9021,70567.0
2023-08-22 12:35:00,70.02,70.08,70.01,70.08,84892.0,65.8927,65.9491,65.8833,65.9491,84892.0
2023-08-22 12:40:00,70.08,70.1,70.07,70.09,172143.0,65.9491,65.968,65.9397,65.9586,172143.0
2023-08-22 12:45:00,70.09,70.1,70.05,70.06,43348.0,65.9586,65.968,65.9209,65.9303,43348.0
2023-08-22 12:50:00,70.06,70.1,70.06,70.08,60919.0,65.9303,65.968,65.9303,65.9491,60919.0
2023-08-22 12:55:00,70.08,70.1,70.04,70.06,235603.0,65.9491,65.968,65.9115,65.9303,235603.0
2023-08-22 13:00:00,70.05,70.06,69.98,70.0,363916.0,65.9209,65.9303,65.855,65.8739,363916.0
2023-08-22 13:05:00,70.0,70.04,69.98,70.03,72050.0,65.8739,65.9115,65.855,65.9021,72050.0
2023-08-22 13:10:00,70.03,70.05,69.98,69.99,196911.0,65.9021,65.9209,65.855,65.8645,196911.0
2023-08-22 13:15:00,69.99,70.0,69.95,69.98,38736.0,65.8645,65.8739,65.8268,65.855,38736.0
2023-08-22 13:20:00,69.98,70.01,69.97,69.99,19789.0,65.855,65.8833,65.8456,65.8645,19789.0
2023-08-22 13:25:00,69.98,70.03,69.98,70.02,51771.0,65.855,65.9021,65.855,65.8927,51771.0
2023-08-22 13:30:00,70.03,70.03,70.0,70.01,114300.0,65.9021,65.9021,65.8739,65.8833,114300.0
2023-08-22 13:35:00,70.01,70.02,69.98,69.99,254577.0,65.8833,65.8927,65.855,65.8645,254577.0
2023-08-22 13:40:00,69.99,70.01,69.97,69.98,25841.0,65.8645,65.8833,65.8456,65.855,25841.0
2023-08-22 13:45:00,69.98,70.0,69.95,69.97,73646.0,65.855,65.8739,65.8268,65.8456,73646.0
2023-08-22 13:50:00,69.97,69.98,69.94,69.96,173843.0,65.8456,65.855,65.8174,65.8362,173843.0
2023-08-22 13:55:00,69.97,69.99,69.95,69.99,54518.0,65.8456,65.8645,65.8268,65.8645,54518.0
2023-08-22 14:00:00,69.98,70.0,69.94,69.98,194900.0,65.855,65.8739,65.8174,65.855,194900.0
2023-08-22 14:05:00,69.97,70.01,69.96,70.01,41735.0,65.8456,65.8833,65.8362,65.8833,41735.0
2023-08-22 14:10:00,70.01,70.01,69.96,69.99,64028.0,65.8833,65.8833,65.8362,65.8645,64028.0
2023-08-22 14:15:00,69.98,70.0,69.97,69.98,151629.0,65.855,65.8739,65.8456,65.855,151629.0
2023-08-22 14:20:00,69.98,70.0,69.95,69.99,31898.0,65.855,65.8739,65.8268,65.8645,31898.0
2023-08-22 14:25:00,70.0,70.04,69.99,70.03,75572.0,65.8739,65.9115,65.8645,65.9021,75572.0
2023-08-22 14:30:00,70.03,70.06,70.02,70.05,161803.0,65.9021,65.9303,65.8927,65.9209,161803.0
2023-08-22 14:35:00,70.06,70.07,70.03,70.05,70080.0,65.9303,65.9397,65.9021,65.9209,70080.0
2023-08-22 14:40:00,70.06,70.06,70.01,70.03,128576.0,65.9303,65.9303,65.8833,65.9021,128576.0
2023-08-22 14:45:00,70.02,70.04,70.0,70.02,138473.0,65.8927,65.9115,65.8739,65.8927,138473.0
2023-08-22 14:50:00,70.02,70.03,70.01,70.02,31658.0,65.8927,65.9021,65.8833,65.8927,31658.0
2023-08-22 14:55:00,70.02,70.04,70.0,70.04,47607.0,65.8927,65.9115,65.8739,65.9115,47607.0
2023-08-22 15:00:00,70.03,70.05,70.02,70.05,36452.0,65.9021,65.9209,65.8927,65.9209,36452.0
2023-08-22 15:05:00,70.04,70.07,70.04,70.07,70708.0,65.9115,65.9397,65.9115,65.9397,70708.0
2023-08-22 15:10:00,70.06,70.09,70.05,70.09,145361.0,65.9303,65.9586,65.9209,65.9586,145361.0
2023-08-22 15:15:00,70.09,70.1,70.06,70.06,95622.0,65.9586,65.968,65.9303,65.9303,95622.0
2023-08-22 15:20:00,70.06,70.08,70.03,70.04,88223.0,65.9303,65.9491,65.9021,65.9115,88223.0
2023-08-22 15:25:00,70.03,70.05,70.0,70.01,68532.0,65.9021,65.9209,65.8739,65.8833,68532.0
2023-08-22 15:30:00,70.01,70.01,69.95,69.96,179749.0,65.8833,65.8833,65.8268,65.8362,179749.0
2023-08-22 15:35:00,69.97,69.97,69.93,69.94,82068.0,65.8456,65.8456,65.808,65.8174,82068.0
2023-08-22 15:40:00,69.93,69.94,69.91,69.92,148392.0,65.808,65.8174,65.7892,65.7986,148392.0
2023-08-22 15:45:00,69.93,69.94,69.91,69.92,96379.0,65.808,65.8174,65.7892,65.7986,96379.0
2023-08-22 15:50:00,69.93,69.97,69.93,69.95,151947.0,65.808,65.8456,65.808,65.8268,151947.0
2023-08-22 15:55:00,69.95,70.01,69.95,69.98,384746.0,65.8268,65.8833,65.8268,65.855,384746.0
2023-08-23 09:30:00,70.25,70.32,70.24,70.28,300395.0,66.1091,66.175,66.0997,66.1374,300395.0
2023-08-23 09:35:00,70.28,70.3,70.25,70.27,231998.0,66.1374,66.1562,66.1091,66.1279,231998.0
2023-08-23 09:40:00,70.27,70.32,70.25,70.31,140528.0,66.1279,66.175,66.1091,66.1656,140528.0
2023-08-23 09:45:00,70.31,70.47,70.31,70.39,440197.0,66.1656,66.3162,66.1656,66.2409,440197.0
2023-08-23 09:50:00,70.4,70.42,70.3,70.32,123252.0,66.2503,66.2691,66.1562,66.175,123252.0
2023-08-23 09:55:00,70.33,70.46,70.31,70.44,171515.0,66.1844,66.3068,66.1656,66.2879,171515.0
2023-08-23 10:00:00,70.44,70.46,70.38,70.41,168435.0,66.2879,66.3068,66.2315,66.2597,168435.0
2023-08-23 10:05:00,70.42,70.5,70.42,70.5,144673.0,66.2691,66.3444,66.2691,66.3444,144673.0
2023-08-23 10:10:00,70.5,70.52,70.47,70.52,116689.0,66.3444,66.3632,66.3162,66.3632,116689.0
2023-08-23 10:15:00,70.52,70.54,70.47,70.5,256406.0,66.3632,66.382,66.3162,66.3444,256406.0
2023-08-23 10:20:00,70.5,70.55,70.46,70.52,267871.0,66.3444,66.3914,66.3068,66.3632,267871.0
2023-08-23 10:25:00,70.53,70.56,70.51,70.52,53614.0,66.3726,66.4009,66.3538,66.3632,53614.0
2023-08-23 10:30:00,70.52,70.55,70.48,70.49,64757.0,66.3632,66.3914,66.3256,66.335,64757.0
2023-08-23 10:35:00,70.5,70.5,70.44,70.45,194671.0,66.3444,66.3444,66.2879,66.2973,194671.0
2023-08-23 10:40:00,70.45,70.52,70.44,70.52,109414.0,66.2973,66.3632,66.2879,66.3632,109414.0
2023-08-23 10:45:00,70.52,70.58,70.5,70.58,84620.0,66.3632,66.4197,66.3444,66.4197,84620.0
2023-08-23 10:50:00,70.58,70.58,70.52,70.53,54575.0,66.4197,66.4197,66.3632,66.3726,54575.0
2023-08-23 10:55:00,70.53,70.6,70.53,70.59,83577.0,66.3726,66.4385,66.3726,66.4291,83577.0
2023-08-23 11:00:00,70.59,70.6,70.57,70.58,138039.0,66.4291,66.4385,66.4103,66.4197,138039.0
2023-08-23 11:05:00,70.59,70.63,70.57,70.62,46424.0,66.4291,66.4667,66.4103,66.4573,46424.0
2023-08-23 11:10:00,70.61,70.64,70.6,70.63,64546.0,66.4479,66.4761,66.4385,66.4667,64546.0
2023-08-23 11:15:00,70.64,70.64,70.61,70.62,182699.0,66.4761,66.4761,66.4479,66.4573,182699.0
2023-08-23 11:20:00,70.62,70.66,70.6,70.65,203444.0,66.4573,66.495,66.4385,66.4856,203444.0
2023-08-23 11:25:00,70.65,70.67,70.64,70.66,263326.0,66.4856,66.5044,66.4761,66.495,263326.0
2023-08-23 11:30:00,70.66,70.68,70.63,70.63,267078.0,66.495,66.5138,66.4667,66.4667,267078.0
2023-08-23 11:35:00,70.64,70.66,70.61,70.66,177168.0,66.4761,66.495,66.4479,66.495,177168.0
2023-08-23 11:40:00,70.66,70.68,70.59,70.59,44179.0,66.495,66.5138,66.4291,66.4291,44179.0
2023-08-23 11:45:00,70.6,70.64,70.6,70.6,68290.0,66.4385,66.4761,66.4385,66.4385,68290.0
2023-08-23 11:50:00,70.61,70.64,70.59,70.62,48194.0,66.4479,66.4761,66.4291,66.4573,48194.0
2023-08-23 11:55:00,70.62,70.64,70.62,70.63,50425.0,66.4573,66.4761,66.4573,66.4667,50425.0
2023-08-23 12:00:00,70.63,70.64,70.59,70.59,58109.0,66.4667,66.4761,66.4291,66.4291,58109.0
2023-08-23 12:05:00,70.59,70.62,70.58,70.6,112694.0,66.4291,66.4573,66.4197,66.4385,112694.0
2023-08-23 12:10:00,70.61,70.64,70.59,70.63,91518.0,66.4479,66.4761,66.4291,66.4667,91518.0
2023-08-23 12:15:00,70.63,70.63,70.6,70.62,134214.0,66.4667,66.4667,66.4385,66.4573,134214.0
2023-08-23 12:20:00,70.62,70.65,70.6,70.63,40260.0,66.4573,66.4856,66.4385,66.4667,40260.0
2023-08-23 12:25:00,70.63,70.67,70.61,70.65,82299.0,66.4667,66.5044,66.4479,66.4856,82299.0
2023-08-23 12:30:00,70.65,70.66,70.62,70.65,47992.0,66.4856,66.495,66.4573,66.4856,47992.0
2023-08-23 12:35:00,70.65,70.67,70.64,70.67,60773.0,66.4856,66.5044,66.4761,66.5044,60773.0
2023-08-23 12:40:00,70.67,70.69,70.66,70.67,107252.0,66.5044,66.5232,66.495,66.5044,107252.0
2023-08-23 12:45:00,70.67,70.7,70.67,70.7,55048.0,66.5044,66.5326,66.5044,66.5326,55048.0
2023-08-23 12:50:00,70.7,70.71,70.67,70.68,51940.0,66.5326,66.542,66.5044,66.5138,51940.0
2023-08-23 12:55:00,70.69,70.69,70.64,70.64,12063.0,66.5232,66.5232,66.4761,66.4761,12063.0
2023-08-23 13:00:00,70.64,70.67,70.63,70.67,190969.0,66.4761,66.5044,66.4667,66.5044,190969.0
2023-08-23 13:05:00,70.67,70.69,70.65,70.68,83576.0,66.5044,66.5232,66.4856,66.5138,83576.0
2023-08-23 13:10:00,70.69,70.69,70.67,70.68,47005.0,66.5232,66.5232,66.5044,66.5138,47005.0
2023-08-23 13:15:00,70.68,70.76,70.67,70.76,147736.0,66.5138,66.5891,66.5044,66.5891,147736.0
2023-08-23 13:20:00,70.76,70.81,70.75,70.79,142229.0,66.5891,66.6361,66.5797,66.6173,142229.0
2023-08-23 13:25:00,70.79,70.81,70.78,70.79,39339.0,66.6173,66.6361,66.6079,66.6173,39339.0
2023-08-23 13:30:00,70.79,70.84,70.79,70.8,76165.0,66.6173,66.6644,66.6173,66.6267,76165.0
2023-08-23 13:35:00,70.8,70.8,70.77,70.78,41073.0,66.6267,66.6267,66.5985,66.6079,41073.0
2023-08-23 13:40:00,70.79,70.8,70.78,70.79,27296.0,66.6173,66.6267,66.6079,66.6173,27296.0
2023-08-23 13:45:00,70.79,70.82,70.78,70.81,32001.0,66.6173,66.6455,66.6079,66.6361,32001.0
2023-08-23 13:50:00,70.81,70.83,70.8,70.8,59761.0,66.6361,66.6549,66.6267,66.6267,59761.0
2023-08-23 13:55:00,70.8,70.81,70.78,70.79,76715.0,66.6267,66.6361,66.6079,66.6173,76715.0
2023-08-23 14:00:00,70.78,70.79,70.76,70.78,251469.0,66.6079,66.6173,66.5891,66.6079,251469.0
2023-08-23 14:05:00,70.78,70.79,70.76,70.76,36654.0,66.6079,66.6173,66.5891,66.5891,36654.0
2023-08-23 14:10:00,70.77,70.77,70.72,70.73,60765.0,66.5985,66.5985,66.5514,66.5608,60765.0
2023-08-23 14:15:00,70.73,70.73,70.69,70.71,57727.0,66.5608,66.5608,66.5232,66.542,57727.0
2023-08-23 14:20:00,70.7,70.71,70.67,70.7,106089.0,66.5326,66.542,66.5044,66.5326,106089.0
2023-08-23 14:25:00,70.7,70.72,70.7,70.7,33423.0,66.5326,66.5514,66.5326,66.5326,33423.0
2023-08-23 14:30:00,70.7,70.71,70.67,70.69,25923.0,66.5326,66.542,66.5044,66.5232,25923.0
2023-08-23 14:35:00,70.69,70.69,70.64,70.66,56464.0,66.5232,66.5232,66.4761,66.495,56464.0
2023-08-23 14:40:00,70.66,70.68,70.65,70.65,182743.0,66.495,66.5138,66.4856,66.4856,182743.0
2023-08-23 14:45:00,70.65,70.69,70.65,70.67,147016.0,66.4856,66.5232,66.4856,66.5044,147016.0
2023-08-23 14:50:00,70.67,70.71,70.67,70.7,157037.0,66.5044,66.542,66.5044,66.5326,157037.0
2023-08-23 14:55:00,70.7,70.73,70.69,70.7,184895.0,66.5326,66.5608,66.5232,66.5326,184895.0
2023-08-23 15:00:00,70.7,70.74,70.67,70.73,53505.0,66.5326,66.5702,66.5044,66.5608,53505.0
2023-08-23 15:05:00,70.74,70.75,70.72,70.72,45495.0,66.5702,66.5797,66.5514,66.5514,45495.0
2023-08-23 15:10:00,70.72,70.74,70.71,70.72,34619.0,66.5514,66.5702,66.542,66.5514,34619.0
2023-08-23 15:15:00,70.72,70.73,70.71,70.72,57461.0,66.5514,66.5608,66.542,66.5514,57461.0
2023-08-23 15:20:00,70.72,70.73,70.7,70.72,49260.0,66.5514,66.5608,66.5326,66.5514,49260.0
2023-08-23 15:25:00,70.72,70.76,70.71,70.76,58765.0,66.5514,66.5891,66.542,66.5891,58765.0
2023-08-23 15:30:00,70.75,70.75,70.71,70.74,155906.0,66.5797,66.5797,66.542,66.5702,155906.0
2023-08-23 15:35:00,70.73,70.76,70.72,70.75,33136.0,66.5608,66.5891,66.5514,66.5797,33136.0
2023-08-23 15:40:00,70.75,70.78,70.75,70.76,134081.0,66.5797,66.6079,66.5797,66.5891,134081.0
2023-08-23 15:45:00,70.76,70.77,70.74,70.75,186827.0,66.5891,66.5985,66.5702,66.5797,186827.0
2023-08-23 15:50:00,70.75,70.77,70.7,70.7,400007.0,66.5797,66.5985,66.5326,66.5326,400007.0
2023-08-23 15:55:00,70.71,70.73,70.66,70.73,744523.0,66.542,66.5608,66.495,66.5608,744523.0
2023-08-24 09:30:00,70.38,70.4,70.3,70.32,231321.0,66.2315,66.2503,66.1562,66.175,231321.0
2023-08-24 09:35:00,70.31,70.39,70.27,70.35,112580.0,66.1656,66.2409,66.1279,66.2032,112580.0
2023-08-24 09:40:00,70.34,70.36,70.29,70.34,94830.0,66.1938,66.2126,66.1468,66.1938,94830.0
2023-08-24 09:45:00,70.34,70.43,70.33,70.39,82079.0,66.1938,66.2785,66.1844,66.2409,82079.0
2023-08-24 09:50:00,70.4,70.49,70.38,70.49,101657.0,66.2503,66.335,66.2315,66.335,101657.0
2023-08-24 09:55:00,70.49,70.56,70.48,70.56,105827.0,66.335,66.4009,66.3256,66.4009,105827.0
2023-08-24 10:00:00,70.57,70.6,70.48,70.53,185988.0,66.4103,66.4385,66.3256,66.3726,185988.0
2023-08-24 10:05:00,70.53,70.53,70.41,70.42,146479.0,66.3726,66.3726,66.2597,66.2691,146479.0
2023-08-24 10:10:00,70.41,70.45,70.37,70.42,93911.0,66.2597,66.2973,66.2221,66.2691,93911.0
2023-08-24 10:15:00,70.43,70.48,70.4,70.43,84357.0,66.2785,66.3256,66.2503,66.2785,84357.0
2023-08-24 10:20:00,70.43,70.48,70.34,70.34,87005.0,66.2785,66.3256,66.1938,66.1938,87005.0
2023-08-24 10:25:00,70.34,70.37,70.27,70.27,253995.0,66.1938,66.2221,66.1279,66.1279,253995.0
2023-08-24 10:30:00,70.26,70.27,70.2,70.24,221246.0,66.1185,66.1279,66.0621,66.0997,221246.0
2023-08-24 10:35:00,70.25,70.3,70.19,70.29,107121.0,66.1091,66.1562,66.0527,66.1468,107121.0
2023-08-24 10:40:00,70.29,70.33,70.2,70.25,179439.0,66.1468,66.1844,66.0621,66.1091,179439.0
2023-08-24 10:45:00,70.25,70.26,70.21,70.23,96953.0,66.1091,66.1185,66.0715,66.0903,96953.0
2023-08-24 10:50:00,70.23,70.26,70.19,70.23,114709.0,66.0903,66.1185,66.0527,66.0903,114709.0
2023-08-24 10:55:00,70.24,70.27,70.19,70.21,93938.0,66.0997,66.1279,66.0527,66.0715,93938.0
2023-08-24 11:00:00,70.21,70.21,70.14,70.17,384628.0,66.0715,66.0715,66.0056,66.0338,384628.0
2023-08-24 11:05:00,70.17,70.18,70.12,70.15,100159.0,66.0338,66.0433,65.9868,66.015,100159.0
2023-08-24 11:10:00,70.15,70.18,70.12,70.17,75344.0,66.015,66.0433,65.9868,66.0338,75344.0
2023-08-24 11:15:00,70.17,70.18,70.13,70.15,210800.0,66.0338,66.0433,65.9962,66.015,210800.0
2023-08-24 11:20:00,70.14,70.16,70.1,70.11,428541.0,66.0056,66.0244,65.968,65.9774,428541.0
2023-08-24 11:25:00,70.11,70.15,70.09,70.15,391664.0,65.9774,66.015,65.9586,66.015,391664.0
2023-08-24 11:30:00,70.15,70.15,70.09,70.11,281202.0,66.015,66.015,65.9586,65.9774,281202.0
2023-08-24 11:35:00,70.11,70.13,70.02,70.03,138288.0,65.9774,65.9962,65.8927,65.9021,138288.0
2023-08-24 11:40:00,70.03,70.04,70.0,70.02,62110.0,65.9021,65.9115,65.8739,65.8927,62110.0
2023-08-24 11:45:00,70.01,70.03,69.97,70.03,107531.0,65.8833,65.9021,65.8456,65.9021,107531.0
2023-08-24 11:50:00,70.02,70.04,70.0,70.03,189465.0,65.8927,65.9115,65.8739,65.9021,189465.0
2023-08-24 11:55:00,70.03,70.04,69.98,69.98,99747.0,65.9021,65.9115,65.855,65.855,99747.0
2023-08-24 12:00:00,69.98,70.02,69.98,70.0,172783.0,65.855,65.8927,65.855,65.8739,172783.0
2023-08-24 12:05:00,70.0,70.06,69.99,70.05,97167.0,65.8739,65.9303,65.8645,65.9209,97167.0
2023-08-24 12:10:00,70.04,70.07,70.03,70.06,119274.0,65.9115,65.9397,65.9021,65.9303,119274.0
2023-08-24 12:15:00,70.07,70.1,70.06,70.08,126607.0,65.9397,65.968,65.9303,65.9491,126607.0
2023-08-24 12:20:00,70.08,70.12,70.07,70.11,56216.0,65.9491,65.9868,65.9397,65.9774,56216.0
2023-08-24 12:25:00,70.1,70.12,70.07,70.08,40694.0,65.968,65.9868,65.9397,65.9491,40694.0
2023-08-24 12:30:00,70.07,70.09,70.05,70.08,58199.0,65.9397,65.9586,65.9209,65.9491,58199.0
2023-08-24 12:35:00,70.09,70.13,70.08,70.11,34066.0,65.9586,65.9962,65.9491,65.9774,34066.0
2023-08-24 12:40:00,70.12,70.16,70.11,70.14,324586.0,65.9868,66.0244,65.9774,66.0056,324586.0
2023-08-24 12:45:00,70.14,70.16,70.11,70.14,133278.0,66.0056,66.0244,65.9774,66.0056,133278.0
2023-08-24 12:50:00,70.14,70.15,70.1,70.11,87839.0,66.0056,66.015,65.968,65.9774,87839.0
2023-08-24 12:55:00,70.11,70.11,70.07,70.07,117103.0,65.9774,65.9774,65.9397,65.9397,117103.0
2023-08-24 13:00:00,70.07,70.08,70.03,70.04,61230.0,65.9397,65.9491,65.9021,65.9115,61230.0
2023-08-24 13:05:00,70.04,70.08,70.03,70.08,60438.0,65.9115,65.9491,65.9021,65.9491,60438.0
2023-08-24 13:10:00,70.08,70.1,70.05,70.07,54213.0,65.9491,65.968,65.9209,65.9397,54213.0
2023-08-24 13:15:00,70.07,70.08,70.04,70.06,137559.0,65.9397,65.9491,65.9115,65.9303,137559.0
2023-08-24 13:20:00,70.06,70.07,70.04,70.05,72316.0,65.9303,65.9397,65.9115,65.9209,72316.0
2023-08-24 13:25:00,70.06,70.06,70.01,70.02,88412.0,65.9303,65.9303,65.8833,65.8927,88412.0
2023-08-24 13:30:00,70.01,70.05,70.0,70.0,49366.0,65.8833,65.9209,65.8739,65.8739,49366.0
2023-08-24 13:35:00,70.0,70.02,69.98,70.02,54425.0,65.8739,65.8927,65.855,65.8927,54425.0
2023-08-24 13:40:00,70.02,70.03,69.99,69.99,161157.0,65.8927,65.9021,65.8645,65.8645,161157.0
2023-08-24 13:45:00,70.0,70.03,70.0,70.0,41700.0,65.8739,65.9021,65.8739,65.8739,41700.0
2023-08-24 13:50:00,70.01,70.01,69.99,69.99,64035.0,65.8833,65.8833,65.8645,65.8645,64035.0
2023-08-24 13:55:00,69.99,70.0,69.97,70.0,26772.0,65.8645,65.8739,65.8456,65.8739,26772.0
2023-08-24 14:00:00,70.0,70.06,70.0,70.02,39487.0,65.8739,65.9303,65.8739,65.8927,39487.0
2023-08-24 14:05:00,70.03,70.06,70.01,70.05,63205.0,65.9021,65.9303,65.8833,65.9209,63205.0
2023-08-24 14:10:00,70.05,70.07,70.03,70.06,193892.0,65.9209,65.9397,65.9021,65.9303,193892.0
2023-08-24 14:15:00,70.06,70.06,69.97,69.98,305314.0,65.9303,65.9303,65.8456,65.855,305314.0
2023-08-24 14:20:00,69.97,70.01,69.96,70.01,112106.0,65.8456,65.8833,65.8362,65.8833,112106.0
2023-08-24 14:25:00,70.0,70.0,69.95,69.97,54425.0,65.8739,65.8739,65.8268,65.8456,54425.0
2023-08-24 14:30:00,69.97,70.0,69.96,69.99,147567.0,65.8456,65.8739,65.8362,65.8645,147567.0
2023-08-24 14:35:00,70.0,70.0,69.92,69.94,255434.0,65.8739,65.8739,65.7986,65.8174,255434.0
2023-08-24 14:40:00,69.93,69.93,69.89,69.91,207492.0,65.808,65.808,65.7703,65.7892,207492.0
2023-08-24 14:45:00,69.91,69.95,69.89,69.92,190943.0,65.7892,65.8268,65.7703,65.7986,190943.0
2023-08-24 14:50:00,69.92,69.93,69.9,69.91,162894.0,65.7986,65.808,65.7798,65.7892,162894.0
2023-08-24 14:55:00,69.9,69.96,69.89,69.95,256401.0,65.7798,65.8362,65.7703,65.8268,256401.0
2023-08-24 15:00:00,69.95,69.96,69.92,69.92,131387.0,65.8268,65.8362,65.7986,65.7986,131387.0
2023-08-24 15:05:00,69.92,69.95,69.91,69.92,72608.0,65.7986,65.8268,65.7892,65.7986,72608.0
2023-08-24 15:10:00,69.92,69.94,69.9,69.94,75443.0,65.7986,65.8174,65.7798,65.8174,75443.0
2023-08-24 15:15:00,69.94,69.95,69.92,69.93,101245.0,65.8174,65.8268,65.7986,65.808,101245.0
2023-08-24 15:20:00,69.94,69.97,69.91,69.91,277235.0,65.8174,65.8456,65.7892,65.7892,277235.0
2023-08-24 15:25:00,69.92,69.94,69.89,69.91,88838.0,65.7986,65.8174,65.7703,65.7892,88838.0
2023-08-24 15:30:00,69.91,69.94,69.87,69.9,130333.0,65.7892,65.8174,65.7515,65.7798,130333.0
2023-08-24 15:35:00,69.9,69.9,69.83,69.83,106228.0,65.7798,65.7798,65.7139,65.7139,106228.0
2023-08-24 15:40:00,69.83,69.84,69.79,69.8,284785.0,65.7139,65.7233,65.6762,65.6857,284785.0
2023-08-24 15:45:00,69.79,69.8,69.75,69.79,226133.0,65.6762,65.6857,65.6386,65.6762,226133.0
2023-08-24 15:50:00,69.78,69.82,69.76,69.78,332328.0,65.6668,65.7045,65.648,65.6668,332328.0
2023-08-24 15:55:00,69.78,69.8,69.73,69.76,1159049.0,65.6668,65.6857,65.6198,65.648,1159049.0
2023-08-25 09:30:00,70.2,70.27,70.19,70.23,205290.0,66.0621,66.1279,66.0527,66.0903,205290.0
2023-08-25 09:35:00,70.23,70.27,70.16,70.21,121873.0,66.0903,66.1279,66.0244,66.0715,121873.0
2023-08-25 09:40:00,70.22,70.23,70.1,70.13,124479.0,66.0809,66.0903,65.968,65.9962,124479.0
2023-08-25 09:45:00,70.13,70.19,70.1,70.15,126275.0,65.9962,66.0527,65.968,66.015,126275.0
2023-08-25 09:50:00,70.14,70.16,70.09,70.11,57308.0,66.0056,66.0244,65.9586,65.9774,57308.0
2023-08-25 09:55:00,70.11,70.15,70.09,70.14,99865.0,65.9774,66.015,65.9586,66.0056,99865.0
2023-08-25 10:00:00,70.14,70.38,69.99,70.28,725607.0,66.0056,66.2315,65.8645,66.1374,725607.0
2023-08-25 10:05:00,70.28,70.29,70.02,70.04,283110.0,66.1374,66.1468,65.8927,65.9115,283110.0
2023-08-25 10:10:00,70.06,70.32,70.05,70.3,405552.0,65.9303,66.175,65.9209,66.1562,405552.0
2023-08-25 10:15:00,70.31,70.47,70.12,70.15,345697.0,66.1656,66.3162,65.9868,66.015,345697.0
2023-08-25 10:20:00,70.14,70.17,69.96,69.97,289289.0,66.0056,66.0338,65.8362,65.8456,289289.0
2023-08-25 10:25:00,69.97,70.01,69.87,69.9,188704.0,65.8456,65.8833,65.7515,65.7798,188704.0
2023-08-25 10:30:00,69.9,69.91,69.83,69.84,409242.0,65.7798,65.7892,65.7139,65.7233,409242.0
2023-08-25 10:35:00,69.85,69.92,69.81,69.84,172108.0,65.7327,65.7986,65.6951,65.7233,172108.0
2023-08-25 10:40:00,69.85,69.92,69.73,69.73,187453.0,65.7327,65.7986,65.6198,65.6198,187453.0
2023-08-25 10:45:00,69.73,69.74,69.65,69.68,114794.0,65.6198,65.6292,65.5445,65.5727,114794.0
2023-08-25 10:50:00,69.68,69.75,69.64,69.64,201991.0,65.5727,65.6386,65.5351,65.5351,201991.0
2023-08-25 10:55:00,69.64,69.68,69.59,69.63,116846.0,65.5351,65.5727,65.488,65.5257,116846.0
2023-08-25 11:00:00,69.63,69.68,69.61,69.62,217896.0,65.5257,65.5727,65.5069,65.5163,217896.0
2023-08-25 11:05:00,69.63,69.79,69.63,69.73,471078.0,65.5257,65.6762,65.5257,65.6198,471078.0
2023-08-25 11:10:00,69.74,69.84,69.74,69.76,268767.0,65.6292,65.7233,65.6292,65.648,268767.0
2023-08-25 11:15:00,69.75,69.76,69.69,69.73,150504.0,65.6386,65.648,65.5821,65.6198,150504.0
2023-08-25 11:20:00,69.73,69.75,69.67,69.74,259608.0,65.6198,65.6386,65.5633,65.6292,259608.0
2023-08-25 11:25:00,69.75,69.92,69.75,69.91,210459.0,65.6386,65.7986,65.6386,65.7892,210459.0
2023-08-25 11:30:00,69.91,69.91,69.85,69.9,155766.0,65.7892,65.7892,65.7327,65.7798,155766.0
2023-08-25 11:35:00,69.91,70.02,69.9,70.0,151362.0,65.7892,65.8927,65.7798,65.8739,151362.0
2023-08-25 11:40:00,70.0,70.0,69.93,69.97,101305.0,65.8739,65.8739,65.808,65.8456,101305.0
2023-08-25 11:45:00,69.96,69.97,69.91,69.94,80694.0,65.8362,65.8456,65.7892,65.8174,80694.0
2023-08-25 11:50:00,69.94,69.96,69.88,69.91,87370.0,65.8174,65.8362,65.7609,65.7892,87370.0
2023-08-25 11:55:00,69.91,69.91,69.8,69.84,126394.0,65.7892,65.7892,65.6857,65.7233,126394.0
2023-08-25 12:00:00,69.84,69.92,69.83,69.91,62174.0,65.7233,65.7986,65.7139,65.7892,62174.0
2023-08-25 12:05:00,69.93,69.96,69.9,69.95,59657.0,65.808,65.8362,65.7798,65.8268,59657.0
2023-08-25 12:10:00,69.95,69.98,69.92,69.97,54946.0,65.8268,65.855,65.7986,65.8456,54946.0
2023-08-25 12:15:00,69.97,69.98,69.9,69.95,40763.0,65.8456,65.855,65.7798,65.8268,40763.0
2023-08-25 12:20:00,69.94,70.03,69.93,70.02,71495.0,65.8174,65.9021,65.808,65.8927,71495.0
2023-08-25 12:25:00,70.02,70.06,70.01,70.06,22114.0,65.8927,65.9303,65.8833,65.9303,22114.0
2023-08-25 12:30:00,70.06,70.08,70.04,70.04,42356.0,65.9303,65.9491,65.9115,65.9115,42356.0
2023-08-25 12:35:00,70.05,70.1,70.05,70.08,45333.0,65.9209,65.968,65.9209,65.9491,45333.0
2023-08-25 12:40:00,70.07,70.09,70.02,70.04,42543.0,65.9397,65.9586,65.8927,65.9115,42543.0
2023-08-25 12:45:00,70.03,70.06,70.01,70.03,31004.0,65.9021,65.9303,65.8833,65.9021,31004.0
2023-08-25 12:50:00,70.04,70.06,69.97,69.98,158648.0,65.9115,65.9303,65.8456,65.855,158648.0
2023-08-25 12:55:00,69.99,70.05,69.97,70.04,47247.0,65.8645,65.9209,65.8456,65.9115,47247.0
2023-08-25 13:00:00,70.03,70.1,70.03,70.1,36971.0,65.9021,65.968,65.9021,65.968,36971.0
2023-08-25 13:05:00,70.08,70.11,70.05,70.07,60910.0,65.9491,65.9774,65.9209,65.9397,60910.0
2023-08-25 13:10:00,70.06,70.08,70.02,70.08,106054.0,65.9303,65.9491,65.8927,65.9491,106054.0
2023-08-25 13:15:00,70.08,70.11,70.0,70.03,96215.0,65.9491,65.9774,65.8739,65.9021,96215.0
2023-08-25 13:20:00,70.03,70.03,69.96,69.98,121372.0,65.9021,65.9021,65.8362,65.855,121372.0
2023-08-25 13:25:00,69.97,70.0,69.95,70.0,38389.0,65.8456,65.8739,65.8268,65.8739,38389.0
2023-08-25 13:30:00,69.99,70.0,69.92,69.93,44273.0,65.8645,65.8739,65.7986,65.808,44273.0
2023-08-25 13:35:00,69.94,69.96,69.91,69.91,42414.0,65.8174,65.8362,65.7892,65.7892,42414.0
2023-08-25 13:40:00,69.91,69.97,69.91,69.96,25970.0,65.7892,65.8456,65.7892,65.8362,25970.0
2023-08-25 13:45:00,69.96,69.97,69.92,69.96,67060.0,65.8362,65.8456,65.7986,65.8362,67060.0
2023-08-25 13:50:00,69.97,70.03,69.97,70.03,37098.0,65.8456,65.9021,65.8456,65.9021,37098.0
2023-08-25 13:55:00,70.03,70.05,70.01,70.05,48205.0,65.9021,65.9209,65.8833,65.9209,48205.0
2023-08-25 14:00:00,70.05,70.08,70.04,70.06,49598.0,65.9209,65.9491,65.9115,65.9303,49598.0
2023-08-25 14:05:00,70.07,70.11,70.07,70.1,42744.0,65.9397,65.9774,65.9397,65.968,42744.0
2023-08-25 14:10:00,70.09,70.14,70.08,70.14,54589.0,65.9586,66.0056,65.9491,66.0056,54589.0
2023-08-25 14:15:00,70.14,70.19,70.1,70.18,92886.0,66.0056,66.0527,65.968,66.0433,92886.0
2023-08-25 14:20:00,70.18,70.24,70.18,70.22,84522.0,66.0433,66.0997,66.0433,66.0809,84522.0
2023-08-25 14:25:00,70.21,70.27,70.21,70.26,56101.0,66.0715,66.1279,66.0715,66.1185,56101.0
2023-08-25 14:30:00,70.26,70.29,70.24,70.28,163647.0,66.1185,66.1468,66.0997,66.1374,163647.0
2023-08-25 14:35:00,70.29,70.31,70.25,70.26,81931.0,66.1468,66.1656,66.1091,66.1185,81931.0
2023-08-25 14:40:00,70.26,70.28,70.21,70.21,64167.0,66.1185,66.1374,66.0715,66.0715,64167.0
2023-08-25 14:45:00,70.22,70.25,70.2,70.24,35725.0,66.0809,66.1091,66.0621,66.0997,35725.0
2023-08-25 14:50:00,70.24,70.27,70.22,70.27,99469.0,66.0997,66.1279,66.0809,66.1279,99469.0
2023-08-25 14:55:00,70.27,70.28,70.26,70.28,24913.0,66.1279,66.1374,66.1185,66.1374,24913.0
2023-08-25 15:00:00,70.28,70.32,70.25,70.26,144119.0,66.1374,66.175,66.1091,66.1185,144119.0
2023-08-25 15:05:00,70.26,70.29,70.23,70.28,66288.0,66.1185,66.1468,66.0903,66.1374,66288.0
2023-08-25 15:10:00,70.28,70.29,70.24,70.25,49389.0,66.1374,66.1468,66.0997,66.1091,49389.0
2023-08-25 15:15:00,70.26,70.3,70.26,70.27,79100.0,66.1185,66.1562,66.1185,66.1279,79100.0
2023-08-25 15:20:00,70.28,70.32,70.28,70.31,54148.0,66.1374,66.175,66.1374,66.1656,54148.0
2023-08-25 15:25:00,70.31,70.33,70.29,70.3,74620.0,66.1656,66.1844,66.1468,66.1562,74620.0
2023-08-25 15:30:00,70.3,70.32,70.27,70.29,59232.0,66.1562,66.175,66.1279,66.1468,59232.0
2023-08-25 15:35:00,70.28,70.3,70.24,70.27,83016.0,66.1374,66.1562,66.0997,66.1279,83016.0
2023-08-25 15:40:00,70.27,70.28,70.23,70.28,79046.0,66.1279,66.1374,66.0903,66.1374,79046.0
2023-08-25 15:45:00,70.28,70.29,70.22,70.23,134675.0,66.1374,66.1468,66.0809,66.0903,134675.0
2023-08-25 15:50:00,70.22,70.22,70.17,70.19,213164.0,66.0809,66.0809,66.0338,66.0527,213164.0
2023-08-25 15:55:00,70.19,70.24,70.17,70.22,705502.0,66.0527,66.0997,66.0338,66.0809,705502.0
2023-08-28 09:30:00,70.71,70.77,70.69,70.74,271827.0,66.542,66.5985,66.5232,66.5702,271827.0
2023-08-28 09:35:00,70.74,70.79,70.72,70.73,332003.0,66.5702,66.6173,66.5514,66.5608,332003.0
2023-08-28 09:40:00,70.74,70.84,70.72,70.84,150382.0,66.5702,66.6644,66.5514,66.6644,150382.0
2023-08-28 09:45:00,70.86,70.92,70.83,70.85,125637.0,66.6832,66.7396,66.6549,66.6738,125637.0
2023-08-28 09:50:00,70.84,70.85,70.78,70.83,161955.0,66.6644,66.6738,66.6079,66.6549,161955.0
2023-08-28 09:55:00,70.83,70.86,70.82,70.85,107997.0,66.6549,66.6832,66.6455,66.6738,107997.0
2023-08-28 10:00:00,70.85,70.87,70.77,70.8,233009.0,66.6738,66.6926,66.5985,66.6267,233009.0
2023-08-28 10:05:00,70.82,70.87,70.81,70.86,233829.0,66.6455,66.6926,66.6361,66.6832,233829.0
2023-08-28 10:10:00,70.85,70.88,70.8,70.82,130753.0,66.6738,66.702,66.6267,66.6455,130753.0
2023-08-28 10:15:00,70.82,70.86,70.77,70.81,109093.0,66.6455,66.6832,66.5985,66.6361,109093.0
2023-08-28 10:20:00,70.8,70.88,70.8,70.88,172496.0,66.6267,66.702,66.6267,66.702,172496.0
2023-08-28 10:25:00,70.88,70.89,70.84,70.87,156713.0,66.702,66.7114,66.6644,66.6926,156713.0
2023-08-28 10:30:00,70.88,70.9,70.86,70.89,98189.0,66.702,66.7208,66.6832,66.7114,98189.0
2023-08-28 10:35:00,70.89,70.92,70.85,70.86,153484.0,66.7114,66.7396,66.6738,66.6832,153484.0
2023-08-28 10:40:00,70.86,70.87,70.82,70.83,75765.0,66.6832,66.6926,66.6455,66.6549,75765.0
2023-08-28 10:45:00,70.82,70.85,70.79,70.8,91538.0,66.6455,66.6738,66.6173,66.6267,91538.0
2023-08-28 10:50:00,70.8,70.81,70.7,70.73,117480.0,66.6267,66.6361,66.5326,66.5608,117480.0
2023-08-28 10:55:00,70.73,70.8,70.72,70.8,102088.0,66.5608,66.6267,66.5514,66.6267,102088.0
2023-08-28 11:00:00,70.81,70.81,70.77,70.8,88848.0,66.6361,66.6361,66.5985,66.6267,88848.0
2023-08-28 11:05:00,70.8,70.8,70.77,70.79,99009.0,66.6267,66.6267,66.5985,66.6173,99009.0
2023-08-28 11:10:00,70.79,70.82,70.77,70.81,71626.0,66.6173,66.6455,66.5985,66.6361,71626.0
2023-08-28 11:15:00,70.81,70.83,70.79,70.81,81251.0,66.6361,66.6549,66.6173,66.6361,81251.0
2023-08-28 11:20:00,70.81,70.83,70.8,70.81,119197.0,66.6361,66.6549,66.6267,66.6361,119197.0
2023-08-28 11:25:00,70.81,70.85,70.79,70.81,290353.0,66.6361,66.6738,66.6173,66.6361,290353.0
2023-08-28 11:30:00,70.81,70.85,70.79,70.81,210243.0,66.6361,66.6738,66.6173,66.6361,210243.0
2023-08-28 11:35:00,70.82,70.88,70.82,70.86,476938.0,66.6455,66.702,66.6455,66.6832,476938.0
2023-08-28 11:40:00,70.86,70.88,70.78,70.82,179997.0,66.6832,66.702,66.6079,66.6455,179997.0
2023-08-28 11:45:00,70.82,70.84,70.8,70.82,100776.0,66.6455,66.6644,66.6267,66.6455,100776.0
2023-08-28 11:50:00,70.82,70.84,70.8,70.84,31158.0,66.6455,66.6644,66.6267,66.6644,31158.0
2023-08-28 11:55:00,70.83,70.86,70.81,70.86,302294.0,66.6549,66.6832,66.6361,66.6832,302294.0
2023-08-28 12:00:00,70.86,70.86,70.83,70.86,54985.0,66.6832,66.6832,66.6549,66.6832,54985.0
2023-08-28 12:05:00,70.86,70.87,70.85,70.86,50178.0,66.6832,66.6926,66.6738,66.6832,50178.0
2023-08-28 12:10:00,70.86,70.87,70.84,70.87,222832.0,66.6832,66.6926,66.6644,66.6926,222832.0
2023-08-28 12:15:00,70.87,70.87,70.83,70.83,43504.0,66.6926,66.6926,66.6549,66.6549,43504.0
2023-08-28 12:20:00,70.82,70.83,70.8,70.83,37409.0,66.6455,66.6549,66.6267,66.6549,37409.0
2023-08-28 12:25:00,70.83,70.85,70.81,70.84,152056.0,66.6549,66.6738,66.6361,66.6644,152056.0
2023-08-28 12:30:00,70.83,70.84,70.81,70.83,31595.0,66.6549,66.6644,66.6361,66.6549,31595.0
2023-08-28 12:35:00,70.83,70.87,70.82,70.86,54673.0,66.6549,66.6926,66.6455,66.6832,54673.0
2023-08-28 12:40:00,70.86,70.91,70.85,70.89,165790.0,66.6832,66.7302,66.6738,66.7114,165790.0
2023-08-28 12:45:00,70.89,70.91,70.88,70.88,82627.0,66.7114,66.7302,66.702,66.702,82627.0
2023-08-28 12:50:00,70.89,70.93,70.88,70.92,34813.0,66.7114,66.749,66.702,66.7396,34813.0
2023-08-28 12:55:00,70.92,70.94,70.91,70.92,27937.0,66.7396,66.7585,66.7302,66.7396,27937.0
2023-08-28 13:00:00,70.93,70.95,70.91,70.94,88819.0,66.749,66.7679,66.7302,66.7585,88819.0
2023-08-28 13:05:00,70.94,70.98,70.92,70.93,101736.0,66.7585,66.7961,66.7396,66.749,101736.0
2023-08-28 13:10:00,70.93,70.95,70.91,70.92,21326.0,66.749,66.7679,66.7302,66.7396,21326.0
2023-08-28 13:15:00,70.92,70.92,70.88,70.89,16643.0,66.7396,66.7396,66.702,66.7114,16643.0
2023-08-28 13:20:00,70.9,70.92,70.9,70.92,14656.0,66.7208,66.7396,66.7208,66.7396,14656.0
2023-08-28 13:25:00,70.92,70.94,70.91,70.93,18157.0,66.7396,66.7585,66.7302,66.749,18157.0
2023-08-28 13:30:00,70.94,70.97,70.93,70.95,49920.0,66.7585,66.7867,66.749,66.7679,49920.0
2023-08-28 13:35:00,70.95,70.96,70.9,70.92,126467.0,66.7679,66.7773,66.7208,66.7396,126467.0
2023-08-28 13:40:00,70.92,70.93,70.91,70.91,24122.0,66.7396,66.749,66.7302,66.7302,24122.0
2023-08-28 13:45:00,70.91,70.93,70.89,70.9,73562.0,66.7302,66.749,66.7114,66.7208,73562.0
2023-08-28 13:50:00,70.9,70.91,70.85,70.85,95148.0,66.7208,66.7302,66.6738,66.6738,95148.0
2023-08-28 13:55:00,70.85,70.85,70.78,70.81,137277.0,66.6738,66.6738,66.6079,66.6361,137277.0
2023-08-28 14:00:00,70.8,70.82,70.78,70.81,65641.0,66.6267,66.6455,66.6079,66.6361,65641.0
2023-08-28 14:05:00,70.81,70.83,70.8,70.83,38784.0,66.6361,66.6549,66.6267,66.6549,38784.0
2023-08-28 14:10:00,70.83,70.83,70.8,70.81,23952.0,66.6549,66.6549,66.6267,66.6361,23952.0
2023-08-28 14:15:00,70.81,70.83,70.79,70.79,47095.0,66.6361,66.6549,66.6173,66.6173,47095.0
2023-08-28 14:20:00,70.8,70.83,70.79,70.82,57897.0,66.6267,66.6549,66.6173,66.6455,57897.0
2023-08-28 14:25:00,70.82,70.83,70.79,70.83,17741.0,66.6455,66.6549,66.6173,66.6549,17741.0
2023-08-28 14:30:00,70.82,70.83,70.81,70.81,18228.0,66.6455,66.6549,66.6361,66.6361,18228.0
2023-08-28 14:35:00,70.82,70.87,70.81,70.83,149286.0,66.6455,66.6926,66.6361,66.6549,149286.0
2023-08-28 14:40:00,70.83,70.86,70.82,70.84,155147.0,66.6549,66.6832,66.6455,66.6644,155147.0
2023-08-28 14:45:00,70.84,70.85,70.83,70.84,66144.0,66.6644,66.6738,66.6549,66.6644,66144.0
2023-08-28 14:50:00,70.84,70.87,70.84,70.87,22794.0,66.6644,66.6926,66.6644,66.6926,22794.0
2023-08-28 14:55:00,70.87,70.87,70.84,70.87,16273.0,66.6926,66.6926,66.6644,66.6926,16273.0
2023-08-28 15:00:00,70.87,70.87,70.84,70.85,597228.0,66.6926,66.6926,66.6644,66.6738,597228.0
2023-08-28 15:05:00,70.85,70.9,70.83,70.89,73465.0,66.6738,66.7208,66.6549,66.7114,73465.0
2023-08-28 15:10:00,70.89,70.9,70.85,70.86,69260.0,66.7114,66.7208,66.6738,66.6832,69260.0
2023-08-28 15:15:00,70.86,70.87,70.84,70.86,63893.0,66.6832,66.6926,66.6644,66.6832,63893.0
2023-08-28 15:20:00,70.85,70.86,70.81,70.83,242037.0,66.6738,66.6832,66.6361,66.6549,242037.0
2023-08-28 15:25:00,70.83,70.87,70.82,70.86,49303.0,66.6549,66.6926,66.6455,66.6832,49303.0
2023-08-28 15:30:00,70.86,70.88,70.85,70.88,197833.0,66.6832,66.702,66.6738,66.702,197833.0
2023-08-28 15:35:00,70.88,70.91,70.87,70.89,118315.0,66.702,66.7302,66.6926,66.7114,118315.0
2023-08-28 15:40:00,70.89,70.92,70.88,70.91,113251.0,66.7114,66.7396,66.702,66.7302,113251.0
2023-08-28 15:45:00,70.91,71.02,70.91,70.95,1145227.0,66.7302,66.8337,66.7302,66.7679,1145227.0
2023-08-28 15:50:00,70.95,70.96,70.92,70.95,246159.0,66.7679,66.7773,66.7396,66.7679,246159.0
2023-08-28 15:55:00,70.94,70.98,70.94,70.98,877157.0,66.7585,66.7961,66.7585,66.7961,877157.0
2023-08-29 09:30:00,70.83,70.85,70.76,70.83,344574.0,66.6549,66.6738,66.5891,66.6549,344574.0
2023-08-29 09:35:00,70.82,70.92,70.82,70.9,98583.0,66.6455,66.7396,66.6455,66.7208,98583.0
2023-08-29 09:40:00,70.9,71.03,70.89,71.0,235857.0,66.7208,66.8432,66.7114,66.8149,235857.0
2023-08-29 09:45:00,71.01,71.11,71.0,71.11,77288.0,66.8243,66.9184,66.8149,66.9184,77288.0
2023-08-29 09:50:00,71.11,71.12,71.07,71.09,145084.0,66.9184,66.9278,66.8808,66.8996,145084.0
2023-08-29 09:55:00,71.09,71.1,71.03,71.05,308639.0,66.8996,66.909,66.8432,66.862,308639.0
2023-08-29 10:00:00,71.05,71.37,71.05,71.36,562527.0,66.862,67.1631,66.862,67.1537,562527.0
2023-08-29 10:05:00,71.38,71.41,71.31,71.39,288219.0,67.1725,67.2008,67.1066,67.1819,288219.0
2023-08-29 10:10:00,71.39,71.39,71.23,71.31,257979.0,67.1819,67.1819,67.0314,67.1066,257979.0
2023-08-29 10:15:00,71.31,71.41,71.29,71.37,196477.0,67.1066,67.2008,67.0878,67.1631,196477.0
2023-08-29 10:20:00,71.38,71.44,71.37,71.39,54982.0,67.1725,67.229,67.1631,67.1819,54982.0
2023-08-29 10:25:00,71.38,71.44,71.37,71.43,56425.0,67.1725,67.229,67.1631,67.2196,56425.0
2023-08-29 10:30:00,71.42,71.46,71.39,71.43,94463.0,67.2102,67.2478,67.1819,67.2196,94463.0
2023-08-29 10:35:00,71.44,71.44,71.29,71.32,406594.0,67.229,67.229,67.0878,67.1161,406594.0
2023-08-29 10:40:00,71.33,71.35,71.3,71.31,240139.0,67.1255,67.1443,67.0972,67.1066,240139.0
2023-08-29 10:45:00,71.31,71.35,71.27,71.35,229360.0,67.1066,67.1443,67.069,67.1443,229360.0
2023-08-29 10:50:00,71.34,71.39,71.31,71.31,108501.0,67.1349,67.1819,67.1066,67.1066,108501.0
2023-08-29 10:55:00,71.31,71.33,71.29,71.32,82925.0,67.1066,67.1255,67.0878,67.1161,82925.0
2023-08-29 11:00:00,71.31,71.35,71.3,71.34,134518.0,67.1066,67.1443,67.0972,67.1349,134518.0
2023-08-29 11:05:00,71.34,71.38,71.32,71.36,80018.0,67.1349,67.1725,67.1161,67.1537,80018.0
2023-08-29 11:10:00,71.36,71.45,71.35,71.45,112002.0,67.1537,67.2384,67.1443,67.2384,112002.0
2023-08-29 11:15:00,71.45,71.49,71.43,71.49,102000.0,67.2384,67.276,67.2196,67.276,102000.0
2023-08-29 11:20:00,71.49,71.51,71.46,71.5,179166.0,67.276,67.2949,67.2478,67.2854,179166.0
2023-08-29 11:25:00,71.5,71.52,71.49,71.52,256004.0,67.2854,67.3043,67.276,67.3043,256004.0
2023-08-29 11:30:00,71.51,71.54,71.48,71.53,271831.0,67.2949,67.3231,67.2666,67.3137,271831.0
2023-08-29 11:35:00,71.53,71.59,71.52,71.59,145472.0,67.3137,67.3701,67.3043,67.3701,145472.0
2023-08-29 11:40:00,71.59,71.61,71.57,71.59,156313.0,67.3701,67.389,67.3513,67.3701,156313.0
2023-08-29 11:45:00,71.6,71.6,71.57,71.57,152270.0,67.3796,67.3796,67.3513,67.3513,152270.0
2023-08-29 11:50:00,71.58,71.6,71.55,71.56,112076.0,67.3607,67.3796,67.3325,67.3419,112076.0
2023-08-29 11:55:00,71.56,71.56,71.54,71.55,44012.0,67.3419,67.3419,67.3231,67.3325,44012.0
2023-08-29 12:00:00,71.55,71.57,71.53,71.56,45171.0,67.3325,67.3513,67.3137,67.3419,45171.0
2023-08-29 12:05:00,71.56,71.59,71.53,71.59,52508.0,67.3419,67.3701,67.3137,67.3701,52508.0
2023-08-29 12:10:00,71.59,71.59,71.56,71.57,124423.0,67.3701,67.3701,67.3419,67.3513,124423.0
2023-08-29 12:15:00,71.57,71.58,71.55,71.56,97861.0,67.3513,67.3607,67.3325,67.3419,97861.0
2023-08-29 12:20:00,71.56,71.6,71.56,71.6,120419.0,67.3419,67.3796,67.3419,67.3796,120419.0
2023-08-29 12:25:00,71.6,71.63,71.59,71.61,98820.0,67.3796,67.4078,67.3701,67.389,98820.0
2023-08-29 12:30:00,71.61,71.62,71.58,71.6,92280.0,67.389,67.3984,67.3607,67.3796,92280.0
2023-08-29 12:35:00,71.61,71.61,71.58,71.59,197024.0,67.389,67.389,67.3607,67.3701,197024.0
2023-08-29 12:40:00,71.59,71.6,71.58,71.59,119919.0,67.3701,67.3796,67.3607,67.3701,119919.0
2023-08-29 12:45:00,71.59,71.61,71.57,71.6,106336.0,67.3701,67.389,67.3513,67.3796,106336.0
2023-08-29 12:50:00,71.59,71.63,71.59,71.63,76345.0,67.3701,67.4078,67.3701,67.4078,76345.0
2023-08-29 12:55:00,71.62,71.66,71.62,71.66,57358.0,67.3984,67.436,67.3984,67.436,57358.0
2023-08-29 13:00:00,71.66,71.7,71.64,71.69,156125.0,67.436,67.4737,67.4172,67.4642,156125.0
2023-08-29 13:05:00,71.7,71.71,71.67,71.7,87470.0,67.4737,67.4831,67.4454,67.4737,87470.0
2023-08-29 13:10:00,71.71,71.74,71.67,71.73,34607.0,67.4831,67.5113,67.4454,67.5019,34607.0
2023-08-29 13:15:00,71.73,71.74,71.7,71.72,98303.0,67.5019,67.5113,67.4737,67.4925,98303.0
2023-08-29 13:20:00,71.71,71.74,71.7,71.74,114802.0,67.4831,67.5113,67.4737,67.5113,114802.0
2023-08-29 13:25:00,71.73,71.74,71.69,71.7,33041.0,67.5019,67.5113,67.4642,67.4737,33041.0
2023-08-29 13:30:00,71.7,71.75,71.7,71.75,23749.0,67.4737,67.5207,67.4737,67.5207,23749.0
2023-08-29 13:35:00,71.75,71.79,71.74,71.78,209331.0,67.5207,67.5584,67.5113,67.5489,209331.0
2023-08-29 13:40:00,71.78,71.79,71.75,71.76,32621.0,67.5489,67.5584,67.5207,67.5301,32621.0
2023-08-29 13:45:00,71.76,71.79,71.76,71.77,166925.0,67.5301,67.5584,67.5301,67.5395,166925.0
2023-08-29 13:50:00,71.78,71.78,71.73,71.74,142356.0,67.5489,67.5489,67.5019,67.5113,142356.0
2023-08-29 13:55:00,71.73,71.74,71.68,71.73,235929.0,67.5019,67.5113,67.4548,67.5019,235929.0
2023-08-29 14:00:00,71.73,71.73,71.69,71.71,92724.0,67.5019,67.5019,67.4642,67.4831,92724.0
2023-08-29 14:05:00,71.7,71.72,71.68,71.72,85024.0,67.4737,67.4925,67.4548,67.4925,85024.0
2023-08-29 14:10:00,71.72,71.73,71.7,71.7,83073.0,67.4925,67.5019,67.4737,67.4737,83073.0
2023-08-29 14:15:00,71.7,71.71,71.69,71.71,40690.0,67.4737,67.4831,67.4642,67.4831,40690.0
2023-08-29 14:20:00,71.7,71.74,71.69,71.7,112859.0,67.4737,67.5113,67.4642,67.4737,112859.0
2023-08-29 14:25:00,71.7,71.72,71.66,71.69,214587.0,67.4737,67.4925,67.436,67.4642,214587.0
2023-08-29 14:30:00,71.69,71.73,71.69,71.73,30088.0,67.4642,67.5019,67.4642,67.5019,30088.0
2023-08-29 14:35:00,71.73,71.76,71.71,71.73,84923.0,67.5019,67.5301,67.4831,67.5019,84923.0
2023-08-29 14:40:00,71.73,71.76,71.72,71.76,52838.0,67.5019,67.5301,67.4925,67.5301,52838.0
2023-08-29 14:45:00,71.76,71.78,71.75,71.78,101716.0,67.5301,67.5489,67.5207,67.5489,101716.0
2023-08-29 14:50:00,71.78,71.79,71.74,71.77,138794.0,67.5489,67.5584,67.5113,67.5395,138794.0
2023-08-29 14:55:00,71.77,71.78,71.74,71.77,63482.0,67.5395,67.5489,67.5113,67.5395,63482.0
2023-08-29 15:00:00,71.77,71.77,71.73,71.77,132219.0,67.5395,67.5395,67.5019,67.5395,132219.0
2023-08-29 15:05:00,71.77,71.78,71.74,71.76,88574.0,67.5395,67.5489,67.5113,67.5301,88574.0
2023-08-29 15:10:00,71.76,71.82,71.75,71.82,127238.0,67.5301,67.5866,67.5207,67.5866,127238.0
2023-08-29 15:15:00,71.82,71.86,71.81,71.86,161513.0,67.5866,67.6242,67.5772,67.6242,161513.0
2023-08-29 15:20:00,71.86,71.88,71.84,71.88,97827.0,67.6242,67.643,67.6054,67.643,97827.0
2023-08-29 15:25:00,71.88,71.9,71.87,71.89,63724.0,67.643,67.6619,67.6336,67.6525,63724.0
2023-08-29 15:30:00,71.89,71.89,71.85,71.87,111878.0,67.6525,67.6525,67.6148,67.6336,111878.0
2023-08-29 15:35:00,71.87,71.87,71.85,71.86,79758.0,67.6336,67.6336,67.6148,67.6242,79758.0
2023-08-29 15:40:00,71.86,71.88,71.85,71.87,144908.0,67.6242,67.643,67.6148,67.6336,144908.0
2023-08-29 15:45:00,71.88,71.88,71.83,71.85,162051.0,67.643,67.643,67.596,67.6148,162051.0
2023-08-29 15:50:00,71.85,71.86,71.83,71.86,160035.0,67.6148,67.6242,67.596,67.6242,160035.0
2023-08-29 15:55:00,71.86,71.87,71.83,71.87,567615.0,67.6242,67.6336,67.596,67.6336,567615.0
2023-08-30 09:30:00,71.91,72.03,71.91,72.02,351291.0,67.6713,67.7842,67.6713,67.7748,351291.0
2023-08-30 09:35:00,72.02,72.04,71.92,71.95,233940.0,67.7748,67.7936,67.6807,67.7089,233940.0
2023-08-30 09:40:00,71.94,71.97,71.89,71.95,158960.0,67.6995,67.7277,67.6525,67.7089,158960.0
2023-08-30 09:45:00,71.96,72.07,71.96,72.05,165155.0,67.7183,67.8218,67.7183,67.803,165155.0
2023-08-30 09:50:00,72.06,72.12,72.05,72.12,288393.0,67.8124,67.8689,67.803,67.8689,288393.0
2023-08-30 09:55:00,72.12,72.15,72.1,72.13,133095.0,67.8689,67.8971,67.8501,67.8783,133095.0
2023-08-30 10:00:00,72.12,72.14,72.03,72.06,106134.0,67.8689,67.8877,67.7842,67.8124,106134.0
2023-08-30 10:05:00,72.07,72.09,72.04,72.05,39367.0,67.8218,67.8407,67.7936,67.803,39367.0
2023-08-30 10:10:00,72.05,72.13,72.04,72.11,84022.0,67.803,67.8783,67.7936,67.8595,84022.0
2023-08-30 10:15:00,72.11,72.11,71.99,72.0,98425.0,67.8595,67.8595,67.7466,67.756,98425.0
2023-08-30 10:20:00,72.0,72.0,71.84,71.88,153567.0,67.756,67.756,67.6054,67.643,153567.0
2023-08-30 10:25:00,71.88,71.88,71.78,71.81,341773.0,67.643,67.643,67.5489,67.5772,341773.0
2023-08-30 10:30:00,71.82,71.9,71.82,71.88,219128.0,67.5866,67.6619,67.5866,67.643,219128.0
2023-08-30 10:35:00,71.89,71.89,71.82,71.84,162284.0,67.6525,67.6525,67.5866,67.6054,162284.0
2023-08-30 10:40:00,71.85,71.91,71.85,71.89,120312.0,67.6148,67.6713,67.6148,67.6525,120312.0
2023-08-30 10:45:00,71.89,71.89,71.8,71.81,72576.0,67.6525,67.6525,67.5678,67.5772,72576.0
2023-08-30 10:50:00,71.81,71.86,71.77,71.86,86711.0,67.5772,67.6242,67.5395,67.6242,86711.0
2023-08-30 10:55:00,71.85,71.89,71.84,71.88,80033.0,67.6148,67.6525,67.6054,67.643,80033.0
2023-08-30 11:00:00,71.88,71.9,71.82,71.87,190125.0,67.643,67.6619,67.5866,67.6336,190125.0
2023-08-30 11:05:00,71.86,71.93,71.86,71.87,152971.0,67.6242,67.6901,67.6242,67.6336,152971.0
2023-08-30 11:10:00,71.88,71.9,71.85,71.9,168387.0,67.643,67.6619,67.6148,67.6619,168387.0
2023-08-30 11:15:00,71.89,71.93,71.87,71.92,175002.0,67.6525,67.6901,67.6336,67.6807,175002.0
2023-08-30 11:20:00,71.92,71.93,71.89,71.9,458439.0,67.6807,67.6901,67.6525,67.6619,458439.0
2023-08-30 11:25:00,71.9,71.9,71.85,71.9,423053.0,67.6619,67.6619,67.6148,67.6619,423053.0
2023-08-30 11:30:00,71.89,71.91,71.87,71.88,885292.0,67.6525,67.6713,67.6336,67.643,885292.0
2023-08-30 11:35:00,71.88,71.93,71.87,71.9,130075.0,67.643,67.6901,67.6336,67.6619,130075.0
2023-08-30 11:40:00,71.91,71.94,71.88,71.9,143768.0,67.6713,67.6995,67.643,67.6619,143768.0
2023-08-30 11:45:00,71.9,71.91,71.87,71.88,201168.0,67.6619,67.6713,67.6336,67.643,201168.0
2023-08-30 11:50:00,71.88,71.88,71.83,71.84,117705.0,67.643,67.643,67.596,67.6054,117705.0
2023-08-30 11:55:00,71.84,71.88,71.83,71.88,80259.0,67.6054,67.643,67.596,67.643,80259.0
2023-08-30 12:00:00,71.87,71.88,71.83,71.84,119515.0,67.6336,67.643,67.596,67.6054,119515.0
2023-08-30 12:05:00,71.84,71.85,71.83,71.85,171227.0,67.6054,67.6148,67.596,67.6148,171227.0
2023-08-30 12:10:00,71.85,71.86,71.83,71.86,238329.0,67.6148,67.6242,67.596,67.6242,238329.0
2023-08-30 12:15:00,71.86,71.9,71.84,71.86,86084.0,67.6242,67.6619,67.6054,67.6242,86084.0
2023-08-30 12:20:00,71.87,71.87,71.85,71.87,33513.0,67.6336,67.6336,67.6148,67.6336,33513.0
2023-08-30 12:25:00,71.87,71.9,71.86,71.89,31890.0,67.6336,67.6619,67.6242,67.6525,31890.0
2023-08-30 12:30:00,71.88,71.92,71.88,71.91,60807.0,67.643,67.6807,67.643,67.6713,60807.0
2023-08-30 12:35:00,71.9,71.91,71.85,71.88,58757.0,67.6619,67.6713,67.6148,67.643,58757.0
2023-08-30 12:40:00,71.87,71.91,71.86,71.9,46438.0,67.6336,67.6713,67.6242,67.6619,46438.0
2023-08-30 12:45:00,71.9,71.91,71.87,71.89,68566.0,67.6619,67.6713,67.6336,67.6525,68566.0
2023-08-30 12:50:00,71.89,71.9,71.86,71.86,30707.0,67.6525,67.6619,67.6242,67.6242,30707.0
2023-08-30 12:55:00,71.86,71.9,71.86,71.89,41785.0,67.6242,67.6619,67.6242,67.6525,41785.0
2023-08-30 13:00:00,71.89,71.9,71.87,71.89,39761.0,67.6525,67.6619,67.6336,67.6525,39761.0
2023-08-30 13:05:00,71.89,71.89,71.87,71.88,24243.0,67.6525,67.6525,67.6336,67.643,24243.0
2023-08-30 13:10:00,71.88,71.91,71.88,71.9,17436.0,67.643,67.6713,67.643,67.6619,17436.0
2023-08-30 13:15:00,71.91,71.91,71.88,71.9,57706.0,67.6713,67.6713,67.643,67.6619,57706.0
2023-08-30 13:20:00,71.9,71.9,71.87,71.88,84104.0,67.6619,67.6619,67.6336,67.643,84104.0
2023-08-30 13:25:00,71.88,71.89,71.86,71.87,76524.0,67.643,67.6525,67.6242,67.6336,76524.0
2023-08-30 13:30:00,71.86,71.9,71.86,71.9,78696.0,67.6242,67.6619,67.6242,67.6619,78696.0
2023-08-30 13:35:00,71.9,71.9,71.86,71.87,51548.0,67.6619,67.6619,67.6242,67.6336,51548.0
2023-08-30 13:40:00,71.87,71.89,71.86,71.88,48009.0,67.6336,67.6525,67.6242,67.643,48009.0
2023-08-30 13:45:00,71.88,71.88,71.83,71.84,174630.0,67.643,67.643,67.596,67.6054,174630.0
2023-08-30 13:50:00,71.84,71.85,71.77,71.78,101574.0,67.6054,67.6148,67.5395,67.5489,101574.0
2023-08-30 13:55:00,71.78,71.79,71.73,71.78,43813.0,67.5489,67.5584,67.5019,67.5489,43813.0
2023-08-30 14:00:00,71.78,71.79,71.74,71.75,60950.0,67.5489,67.5584,67.5113,67.5207,60950.0
2023-08-30 14:05:00,71.75,71.76,71.7,71.73,35822.0,67.5207,67.5301,67.4737,67.5019,35822.0
2023-08-30 14:10:00,71.73,71.77,71.7,71.77,42673.0,67.5019,67.5395,67.4737,67.5395,42673.0
2023-08-30 14:15:00,71.77,71.8,71.74,71.77,84327.0,67.5395,67.5678,67.5113,67.5395,84327.0
2023-08-30 14:20:00,71.77,71.78,71.74,71.75,23155.0,67.5395,67.5489,67.5113,67.5207,23155.0
2023-08-30 14:25:00,71.75,71.75,71.71,71.72,90873.0,67.5207,67.5207,67.4831,67.4925,90873.0
2023-08-30 14:30:00,71.72,71.75,71.71,71.75,47925.0,67.4925,67.5207,67.4831,67.5207,47925.0
2023-08-30 14:35:00,71.75,71.78,71.74,71.77,76513.0,67.5207,67.5489,67.5113,67.5395,76513.0
2023-08-30 14:40:00,71.77,71.81,71.77,71.81,50628.0,67.5395,67.5772,67.5395,67.5772,50628.0
2023-08-30 14:45:00,71.81,71.82,71.78,71.8,166932.0,67.5772,67.5866,67.5489,67.5678,166932.0
2023-08-30 14:50:00,71.8,71.82,71.8,71.81,118733.0,67.5678,67.5866,67.5678,67.5772,118733.0
2023-08-30 14:55:00,71.81,71.84,71.81,71.83,103281.0,67.5772,67.6054,67.5772,67.596,103281.0
2023-08-30 15:00:00,71.84,71.86,71.83,71.84,77879.0,67.6054,67.6242,67.596,67.6054,77879.0
2023-08-30 15:05:00,71.84,71.85,71.83,71.84,49359.0,67.6054,67.6148,67.596,67.6054,49359.0
2023-08-30 15:10:00,71.84,71.85,71.82,71.84,51856.0,67.6054,67.6148,67.5866,67.6054,51856.0
2023-08-30 15:15:00,71.84,71.84,71.81,71.83,39133.0,67.6054,67.6054,67.5772,67.596,39133.0
2023-08-30 15:20:00,71.83,71.83,71.78,71.81,103792.0,67.596,67.596,67.5489,67.5772,103792.0
2023-08-30 15:25:00,71.81,71.82,71.78,71.8,94569.0,67.5772,67.5866,67.5489,67.5678,94569.0
2023-08-30 15:30:00,71.8,71.81,71.78,71.78,54301.0,67.5678,67.5772,67.5489,67.5489,54301.0
2023-08-30 15:35:00,71.78,71.81,71.78,71.8,144979.0,67.5489,67.5772,67.5489,67.5678,144979.0
2023-08-30 15:40:00,71.8,71.8,71.79,71.8,106779.0,67.5678,67.5678,67.5584,67.5678,106779.0
2023-08-30 15:45:00,71.79,71.82,71.78,71.79,143809.0,67.5584,67.5866,67.5489,67.5584,143809.0
2023-08-30 15:50:00,71.78,71.8,71.77,71.8,289208.0,67.5489,67.5678,67.5395,67.5678,289208.0
2023-08-30 15:55:00,71.8,71.84,71.79,71.84,712342.0,67.5678,67.6054,67.5584,67.6054,712342.0
2023-08-31 09:30:00,71.84,71.9,71.81,71.86,391654.0,67.6054,67.6619,67.5772,67.6242,391654.0
2023-08-31 09:35:00,71.85,71.88,71.79,71.79,154267.0,67.6148,67.643,67.5584,67.5584,154267.0
2023-08-31 09:40:00,71.79,71.82,71.73,71.77,336099.0,67.5584,67.5866,67.5019,67.5395,336099.0
2023-08-31 09:45:00,71.77,71.86,71.7,71.78,194991.0,67.5395,67.6242,67.4737,67.5489,194991.0
2023-08-31 09:50:00,71.78,71.84,71.76,71.81,83139.0,67.5489,67.6054,67.5301,67.5772,83139.0
2023-08-31 09:55:00,71.81,71.89,71.8,71.87,89666.0,67.5772,67.6525,67.5678,67.6336,89666.0
2023-08-31 10:00:00,71.87,71.9,71.84,71.89,56947.0,67.6336,67.6619,67.6054,67.6525,56947.0
2023-08-31 10:05:00,71.89,71.9,71.81,71.85,48128.0,67.6525,67.6619,67.5772,67.6148,48128.0
2023-08-31 10:10:00,71.85,71.89,71.8,71.88,43589.0,67.6148,67.6525,67.5678,67.643,43589.0
2023-08-31 10:15:00,71.88,71.88,71.84,71.84,49437.0,67.643,67.643,67.6054,67.6054,49437.0
2023-08-31 10:20:00,71.84,71.9,71.81,71.83,108239.0,67.6054,67.6619,67.5772,67.596,108239.0
2023-08-31 10:25:00,71.83,71.84,71.79,71.83,144024.0,67.596,67.6054,67.5584,67.596,144024.0
2023-08-31 10:30:00,71.83,71.83,71.76,71.79,103959.0,67.596,67.596,67.5301,67.5584,103959.0
2023-08-31 10:35:00,71.8,71.84,71.78,71.79,132695.0,67.5678,67.6054,67.5489,67.5584,132695.0
2023-08-31 10:40:00,71.8,71.8,71.7,71.7,57681.0,67.5678,67.5678,67.4737,67.4737,57681.0
2023-08-31 10:45:00,71.71,71.76,71.69,71.72,80594.0,67.4831,67.5301,67.4642,67.4925,80594.0
2023-08-31 10:50:00,71.71,71.74,71.67,71.73,81150.0,67.4831,67.5113,67.4454,67.5019,81150.0
2023-08-31 10:55:00,71.73,71.75,71.71,71.73,164385.0,67.5019,67.5207,67.4831,67.5019,164385.0
2023-08-31 11:00:00,71.73,71.76,71.66,71.67,79512.0,67.5019,67.5301,67.436,67.4454,79512.0
2023-08-31 11:05:00,71.66,71.67,71.6,71.67,116865.0,67.436,67.4454,67.3796,67.4454,116865.0
2023-08-31 11:10:00,71.67,71.7,71.6,71.62,71012.0,67.4454,67.4737,67.3796,67.3984,71012.0
2023-08-31 11:15:00,71.63,71.65,71.61,71.63,112239.0,67.4078,67.4266,67.389,67.4078,112239.0
2023-08-31 11:20:00,71.62,71.63,71.58,71.62,54718.0,67.3984,67.4078,67.3607,67.3984,54718.0
2023-08-31 11:25:00,71.61,71.63,71.57,71.6,547161.0,67.389,67.4078,67.3513,67.3796,547161.0
2023-08-31 11:30:00,71.61,71.61,71.45,71.45,520525.0,67.389,67.389,67.2384,67.2384,520525.0
2023-08-31 11:35:00,71.45,71.52,71.44,71.51,249700.0,67.2384,67.3043,67.229,67.2949,249700.0
2023-08-31 11:40:00,71.51,71.53,71.4,71.42,120089.0,67.2949,67.3137,67.1913,67.2102,120089.0
2023-08-31 11:45:00,71.41,71.43,71.39,71.42,116921.0,67.2008,67.2196,67.1819,67.2102,116921.0
2023-08-31 11:50:00,71.42,71.49,71.42,71.49,51086.0,67.2102,67.276,67.2102,67.276,51086.0
2023-08-31 11:55:00,71.48,71.49,71.44,71.49,28453.0,67.2666,67.276,67.229,67.276,28453.0
2023-08-31 12:00:00,71.48,71.48,71.42,71.45,82036.0,67.2666,67.2666,67.2102,67.2384,82036.0
2023-08-31 12:05:00,71.45,71.51,71.44,71.51,75273.0,67.2384,67.2949,67.229,67.2949,75273.0
2023-08-31 12:10:00,71.51,71.52,71.49,71.51,82831.0,67.2949,67.3043,67.276,67.2949,82831.0
2023-08-31 12:15:00,71.51,71.51,71.41,71.43,56509.0,67.2949,67.2949,67.2008,67.2196,56509.0
2023-08-31 12:20:00,71.42,71.44,71.36,71.37,79284.0,67.2102,67.229,67.1537,67.1631,79284.0
2023-08-31 12:25:00,71.38,71.39,71.36,71.39,68252.0,67.1725,67.1819,67.1537,67.1819,68252.0
2023-08-31 12:30:00,71.38,71.4,71.36,71.37,49259.0,67.1725,67.1913,67.1537,67.1631,49259.0
2023-08-31 12:35:00,71.37,71.41,71.36,71.39,98571.0,67.1631,67.2008,67.1537,67.1819,98571.0
2023-08-31 12:40:00,71.39,71.4,71.35,71.37,75814.0,67.1819,67.1913,67.1443,67.1631,75814.0
2023-08-31 12:45:00,71.36,71.36,71.31,71.33,123015.0,67.1537,67.1537,67.1066,67.1255,123015.0
2023-08-31 12:50:00,71.33,71.38,71.32,71.37,51895.0,67.1255,67.1725,67.1161,67.1631,51895.0
2023-08-31 12:55:00,71.37,71.41,71.37,71.39,72445.0,67.1631,67.2008,67.1631,67.1819,72445.0
2023-08-31 13:00:00,71.39,71.41,71.37,71.41,35897.0,67.1819,67.2008,67.1631,67.2008,35897.0
2023-08-31 13:05:00,71.41,71.45,71.39,71.45,62579.0,67.2008,67.2384,67.1819,67.2384,62579.0
2023-08-31 13:10:00,71.45,71.47,71.44,71.45,103625.0,67.2384,67.2572,67.229,67.2384,103625.0
2023-08-31 13:15:00,71.46,71.5,71.46,71.49,50463.0,67.2478,67.2854,67.2478,67.276,50463.0
2023-08-31 13:20:00,71.5,71.53,71.49,71.52,104260.0,67.2854,67.3137,67.276,67.3043,104260.0
2023-08-31 13:25:00,71.52,71.53,71.49,71.52,28406.0,67.3043,67.3137,67.276,67.3043,28406.0
2023-08-31 13:30:00,71.52,71.53,71.5,71.52,33233.0,67.3043,67.3137,67.2854,67.3043,33233.0
2023-08-31 13:35:00,71.52,71.54,71.51,71.53,76997.0,67.3043,67.3231,67.2949,67.3137,76997.0
2023-08-31 13:40:00,71.53,71.54,71.52,71.54,32964.0,67.3137,67.3231,67.3043,67.3231,32964.0
2023-08-31 13:45:00,71.53,71.53,71.48,71.5,50056.0,67.3137,67.3137,67.2666,67.2854,50056.0
2023-08-31 13:50:00,71.5,71.52,71.47,71.49,46134.0,67.2854,67.3043,67.2572,67.276,46134.0
2023-08-31 13:55:00,71.49,71.52,71.49,71.51,127790.0,67.276,67.3043,67.276,67.2949,127790.0
2023-08-31 14:00:00,71.51,71.53,71.5,71.53,34861.0,67.2949,67.3137,67.2854,67.3137,34861.0
2023-08-31 14:05:00,71.53,71.58,71.53,71.55,132401.0,67.3137,67.3607,67.3137,67.3325,132401.0
2023-08-31 14:10:00,71.56,71.57,71.55,71.57,47990.0,67.3419,67.3513,67.3325,67.3513,47990.0
2023-08-31 14:15:00,71.57,71.59,71.57,71.58,40662.0,67.3513,67.3701,67.3513,67.3607,40662.0
2023-08-31 14:20:00,71.57,71.61,71.57,71.6,29512.0,67.3513,67.389,67.3513,67.3796,29512.0
2023-08-31 14:25:00,71.6,71.61,71.58,71.59,131497.0,67.3796,67.389,67.3607,67.3701,131497.0
2023-08-31 14:30:00,71.6,71.6,71.55,71.56,106941.0,67.3796,67.3796,67.3325,67.3419,106941.0
2023-08-31 14:35:00,71.56,71.56,71.5,71.51,123431.0,67.3419,67.3419,67.2854,67.2949,123431.0
2023-08-31 14:40:00,71.52,71.52,71.46,71.47,88822.0,67.3043,67.3043,67.2478,67.2572,88822.0
2023-08-31 14:45:00,71.47,71.49,71.45,71.45,113830.0,67.2572,67.276,67.2384,67.2384,113830.0
2023-08-31 14:50:00,71.45,71.47,71.44,71.45,52814.0,67.2384,67.2572,67.229,67.2384,52814.0
2023-08-31 14:55:00,71.45,71.45,71.41,71.43,51378.0,67.2384,67.2384,67.2008,67.2196,51378.0
2023-08-31 15:00:00,71.43,71.48,71.42,71.47,116792.0,67.2196,67.2666,67.2102,67.2572,116792.0
2023-08-31 15:05:00,71.46,71.5,71.45,71.5,86091.0,67.2478,67.2854,67.2384,67.2854,86091.0
2023-08-31 15:10:00,71.49,71.52,71.49,71.5,140379.0,67.276,67.3043,67.276,67.2854,140379.0
2023-08-31 15:15:00,71.5,71.51,71.48,71.5,65019.0,67.2854,67.2949,67.2666,67.2854,65019.0
2023-08-31 15:20:00,71.5,71.53,71.48,71.5,120680.0,67.2854,67.3137,67.2666,67.2854,120680.0
2023-08-31 15:25:00,71.5,71.51,71.48,71.51,130415.0,67.2854,67.2949,67.2666,67.2949,130415.0
2023-08-31 15:30:00,71.51,71.54,71.5,71.52,136170.0,67.2949,67.3231,67.2854,67.3043,136170.0
2023-08-31 15:35:00,71.52,71.55,71.5,71.53,202534.0,67.3043,67.3325,67.2854,67.3137,202534.0
2023-08-31 15:40:00,71.54,71.58,71.53,71.58,177052.0,67.3231,67.3607,67.3137,67.3607,177052.0
2023-08-31 15:45:00,71.57,71.6,71.57,71.59,236734.0,67.3513,67.3796,67.3513,67.3701,236734.0
2023-08-31 15:50:00,71.59,71.59,71.55,71.57,524193.0,67.3701,67.3701,67.3325,67.3513,524193.0
2023-08-31 15:55:00,71.56,71.58,71.49,71.5,1372900.0,67.3419,67.3607,67.276,67.2854,1372900.0
2023-09-01 09:30:00,72.15,72.18,72.1,72.14,525873.0,67.8971,67.9254,67.8501,67.8877,525873.0
2023-09-01 09:35:00,72.14,72.14,71.86,71.87,230225.0,67.8877,67.8877,67.6242,67.6336,230225.0
2023-09-01 09:40:00,71.88,71.9,71.75,71.89,284800.0,67.643,67.6619,67.5207,67.6525,284800.0
2023-09-01 09:45:00,71.88,71.88,71.66,71.73,644464.0,67.643,67.643,67.436,67.5019,644464.0
2023-09-01 09:50:00,71.73,71.76,71.64,71.68,695549.0,67.5019,67.5301,67.4172,67.4548,695549.0
2023-09-01 09:55:00,71.7,71.81,71.68,71.79,187386.0,67.4737,67.5772,67.4548,67.5584,187386.0
2023-09-01 10:00:00,71.79,71.79,71.53,71.77,454210.0,67.5584,67.5584,67.3137,67.5395,454210.0
2023-09-01 10:05:00,71.77,71.81,71.72,71.79,244524.0,67.5395,67.5772,67.4925,67.5584,244524.0
2023-09-01 10:10:00,71.79,71.92,71.78,71.84,290696.0,67.5584,67.6807,67.5489,67.6054,290696.0
2023-09-01 10:15:00,71.84,71.86,71.73,71.8,202830.0,67.6054,67.6242,67.5019,67.5678,202830.0
2023-09-01 10:20:00,71.8,71.8,71.69,71.72,121237.0,67.5678,67.5678,67.4642,67.4925,121237.0
2023-09-01 10:25:00,71.72,71.76,71.66,71.76,176060.0,67.4925,67.5301,67.436,67.5301,176060.0
2023-09-01 10:30:00,71.75,71.75,71.62,71.64,214438.0,67.5207,67.5207,67.3984,67.4172,214438.0
2023-09-01 10:35:00,71.63,71.72,71.61,71.67,240191.0,67.4078,67.4925,67.389,67.4454,240191.0
2023-09-01 10:40:00,71.67,71.69,71.63,71.69,87676.0,67.4454,67.4642,67.4078,67.4642,87676.0
2023-09-01 10:45:00,71.69,71.7,71.57,71.6,152684.0,67.4642,67.4737,67.3513,67.3796,152684.0
2023-09-01 10:50:00,71.6,71.65,71.58,71.58,336039.0,67.3796,67.4266,67.3607,67.3607,336039.0
2023-09-01 10:55:00,71.57,71.6,71.52,71.56,248344.0,67.3513,67.3796,67.3043,67.3419,248344.0
2023-09-01 11:00:00,71.56,71.58,71.52,71.56,132486.0,67.3419,67.3607,67.3043,67.3419,132486.0
2023-09-01 11:05:00,71.56,71.57,71.51,71.52,373984.0,67.3419,67.3513,67.2949,67.3043,373984.0
2023-09-01 11:10:00,71.52,71.52,71.45,71.46,87129.0,67.3043,67.3043,67.2384,67.2478,87129.0
2023-09-01 11:15:00,71.45,71.49,71.43,71.48,141898.0,67.2384,67.276,67.2196,67.2666,141898.0
2023-09-01 11:20:00,71.47,71.49,71.45,71.48,54381.0,67.2572,67.276,67.2384,67.2666,54381.0
2023-09-01 11:25:00,71.48,71.5,71.4,71.41,159757.0,67.2666,67.2854,67.1913,67.2008,159757.0
2023-09-01 11:30:00,71.42,71.44,71.37,71.39,198165.0,67.2102,67.229,67.1631,67.1819,198165.0
2023-09-01 11:35:00,71.39,71.43,71.37,71.39,220044.0,67.1819,67.2196,67.1631,67.1819,220044.0
2023-09-01 11:40:00,71.38,71.39,71.35,71.38,148147.0,67.1725,67.1819,67.1443,67.1725,148147.0
2023-09-01 11:45:00,71.37,71.38,71.32,71.34,279484.0,67.1631,67.1725,67.1161,67.1349,279484.0
2023-09-01 11:50:00,71.34,71.37,71.31,71.36,95427.0,67.1349,67.1631,67.1066,67.1537,95427.0
2023-09-01 11:55:00,71.37,71.38,71.33,71.33,117140.0,67.1631,67.1725,67.1255,67.1255,117140.0
2023-09-01 12:00:00,71.33,71.34,71.3,71.32,552347.0,67.1255,67.1349,67.0972,67.1161,552347.0
2023-09-01 12:05:00,71.32,71.38,71.31,71.38,109062.0,67.1161,67.1725,67.1066,67.1725,109062.0
2023-09-01 12:10:00,71.38,71.4,71.37,71.39,90115.0,67.1725,67.1913,67.1631,67.1819,90115.0
2023-09-01 12:15:00,71.39,71.42,71.38,71.42,90685.0,67.1819,67.2102,67.1725,67.2102,90685.0
2023-09-01 12:20:00,71.42,71.46,71.42,71.45,187104.0,67.2102,67.2478,67.2102,67.2384,187104.0
2023-09-01 12:25:00,71.45,71.46,71.42,71.42,61721.0,67.2384,67.2478,67.2102,67.2102,61721.0
2023-09-01 12:30:00,71.43,71.46,71.42,71.42,70119.0,67.2196,67.2478,67.2102,67.2102,70119.0
2023-09-01 12:35:00,71.42,71.43,71.38,71.39,110576.0,67.2102,67.2196,67.1725,67.1819,110576.0
2023-09-01 12:40:00,71.39,71.4,71.35,71.37,73463.0,67.1819,67.1913,67.1443,67.1631,73463.0
2023-09-01 12:45:00,71.37,71.4,71.35,71.4,222108.0,67.1631,67.1913,67.1443,67.1913,222108.0
2023-09-01 12:50:00,71.4,71.45,71.39,71.45,70957.0,67.1913,67.2384,67.1819,67.2384,70957.0
2023-09-01 12:55:00,71.45,71.46,71.43,71.44,215401.0,67.2384,67.2478,67.2196,67.229,215401.0
2023-09-01 13:00:00,71.44,71.45,71.4,71.41,65482.0,67.229,67.2384,67.1913,67.2008,65482.0
2023-09-01 13:05:00,71.42,71.43,71.41,71.42,33752.0,67.2102,67.2196,67.2008,67.2102,33752.0
2023-09-01 13:10:00,71.42,71.45,71.42,71.43,29349.0,67.2102,67.2384,67.2102,67.2196,29349.0
2023-09-01 13:15:00,71.43,71.45,71.42,71.44,27991.0,67.2196,67.2384,67.2102,67.229,27991.0
2023-09-01 13:20:00,71.43,71.47,71.43,71.44,28840.0,67.2196,67.2572,67.2196,67.229,28840.0
2023-09-01 13:25:00,71.44,71.44,71.42,71.43,80200.0,67.229,67.229,67.2102,67.2196,80200.0
2023-09-01 13:30:00,71.43,71.46,71.43,71.44,48450.0,67.2196,67.2478,67.2196,67.229,48450.0
2023-09-01 13:35:00,71.44,71.46,71.44,71.46,47953.0,67.229,67.2478,67.229,67.2478,47953.0
2023-09-01 13:40:00,71.46,71.46,71.44,71.45,104603.0,67.2478,67.2478,67.229,67.2384,104603.0
2023-09-01 13:45:00,71.44,71.46,71.43,71.45,39103.0,67.229,67.2478,67.2196,67.2384,39103.0
2023-09-01 13:50:00,71.45,71.47,71.43,71.45,58670.0,67.2384,67.2572,67.2196,67.2384,58670.0
2023-09-01 13:55:00,71.45,71.48,71.45,71.47,32466.0,67.2384,67.2666,67.2384,67.2572,32466.0
2023-09-01 14:00:00,71.47,71.48,71.44,71.47,32938.0,67.2572,67.2666,67.229,67.2572,32938.0
2023-09-01 14:05:00,71.47,71.49,71.46,71.48,59268.0,67.2572,67.276,67.2478,67.2666,59268.0
2023-09-01 14:10:00,71.48,71.49,71.46,71.47,47688.0,67.2666,67.276,67.2478,67.2572,47688.0
2023-09-01 14:15:00,71.47,71.47,71.45,71.45,43509.0,67.2572,67.2572,67.2384,67.2384,43509.0
2023-09-01 14:20:00,71.45,71.46,71.42,71.42,35250.0,67.2384,67.2478,67.2102,67.2102,35250.0
2023-09-01 14:25:00,71.42,71.43,71.38,71.4,92323.0,67.2102,67.2196,67.1725,67.1913,92323.0
2023-09-01 14:30:00,71.4,71.41,71.38,71.4,41900.0,67.1913,67.2008,67.1725,67.1913,41900.0
2023-09-01 14:35:00,71.4,71.41,71.39,71.41,214945.0,67.1913,67.2008,67.1819,67.2008,214945.0
2023-09-01 14:40:00,71.41,71.44,71.4,71.42,43703.0,67.2008,67.229,67.1913,67.2102,43703.0
2023-09-01 14:45:00,71.42,71.45,71.42,71.42,43637.0,67.2102,67.2384,67.2102,67.2102,43637.0
2023-09-01 14:50:00,71.42,71.46,71.42,71.45,52354.0,67.2102,67.2478,67.2102,67.2384,52354.0
2023-09-01 14:55:00,71.45,71.47,71.45,71.47,43179.0,67.2384,67.2572,67.2384,67.2572,43179.0
2023-09-01 15:00:00,71.47,71.49,71.46,71.47,155209.0,67.2572,67.276,67.2478,67.2572,155209.0
2023-09-01 15:05:00,71.48,71.48,71.45,71.46,51554.0,67.2666,67.2666,67.2384,67.2478,51554.0
2023-09-01 15:10:00,71.46,71.48,71.45,71.45,44404.0,67.2478,67.2666,67.2384,67.2384,44404.0
2023-09-01 15:15:00,71.45,71.47,71.44,71.45,31949.0,67.2384,67.2572,67.229,67.2384,31949.0
2023-09-01 15:20:00,71.45,71.46,71.44,71.45,57044.0,67.2384,67.2478,67.229,67.2384,57044.0
2023-09-01 15:25:00,71.45,71.47,71.45,71.47,50614.0,67.2384,67.2572,67.2384,67.2572,50614.0
2023-09-01 15:30:00,71.47,71.5,71.47,71.48,231763.0,67.2572,67.2854,67.2572,67.2666,231763.0
2023-09-01 15:35:00,71.48,71.49,71.44,71.45,117463.0,67.2666,67.276,67.229,67.2384,117463.0
2023-09-01 15:40:00,71.45,71.47,71.44,71.45,122350.0,67.2384,67.2572,67.229,67.2384,122350.0
2023-09-01 15:45:00,71.45,71.45,71.42,71.45,158650.0,67.2384,67.2384,67.2102,67.2384,158650.0
2023-09-01 15:50:00,71.45,71.48,71.42,71.47,435927.0,67.2384,67.2666,67.2102,67.2572,435927.0
2023-09-01 15:55:00,71.48,71.53,71.46,71.52,1646954.0,67.2666,67.3137,67.2478,67.3043,1646954.0
2023-09-05 09:30:00,71.31,71.33,71.23,71.25,274982.0,67.1066,67.1255,67.0314,67.0502,274982.0
2023-09-05 09:35:00,71.25,71.28,71.15,71.18,158267.0,67.0502,67.0784,66.9561,66.9843,158267.0
2023-09-05 09:40:00,71.19,71.19,71.09,71.12,189636.0,66.9937,66.9937,66.8996,66.9278,189636.0
2023-09-05 09:45:00,71.13,71.2,71.06,71.07,184149.0,66.9373,67.0031,66.8714,66.8808,184149.0
2023-09-05 09:50:00,71.07,71.11,71.05,71.08,108813.0,66.8808,66.9184,66.862,66.8902,108813.0
2023-09-05 09:55:00,71.09,71.11,71.07,71.1,730026.0,66.8996,66.9184,66.8808,66.909,730026.0
2023-09-05 10:00:00,71.1,71.12,71.05,71.06,176671.0,66.909,66.9278,66.862,66.8714,176671.0
2023-09-05 10:05:00,71.07,71.12,71.01,71.03,87278.0,66.8808,66.9278,66.8243,66.8432,87278.0
2023-09-05 10:10:00,71.02,71.04,70.97,70.97,94148.0,66.8337,66.8526,66.7867,66.7867,94148.0
2023-09-05 10:15:00,70.96,71.04,70.93,71.02,117977.0,66.7773,66.8526,66.749,66.8337,117977.0
2023-09-05 10:20:00,71.02,71.1,71.02,71.09,330358.0,66.8337,66.909,66.8337,66.8996,330358.0
2023-09-05 10:25:00,71.09,71.11,71.06,71.09,134921.0,66.8996,66.9184,66.8714,66.8996,134921.0
2023-09-05 10:30:00,71.09,71.12,71.0,71.0,77010.0,66.8996,66.9278,66.8149,66.8149,77010.0
2023-09-05 10:35:00,71.0,71.03,70.97,70.99,190369.0,66.8149,66.8432,66.7867,66.8055,190369.0
2023-09-05 10:40:00,70.98,71.0,70.91,70.95,109165.0,66.7961,66.8149,66.7302,66.7679,109165.0
2023-09-05 10:45:00,70.95,70.97,70.92,70.95,94656.0,66.7679,66.7867,66.7396,66.7679,94656.0
2023-09-05 10:50:00,70.95,70.98,70.93,70.95,34408.0,66.7679,66.7961,66.749,66.7679,34408.0
2023-09-05 10:55:00,70.95,70.97,70.93,70.94,152565.0,66.7679,66.7867,66.749,66.7585,152565.0
2023-09-05 11:00:00,70.94,71.03,70.93,71.03,96294.0,66.7585,66.8432,66.749,66.8432,96294.0
2023-09-05 11:05:00,71.03,71.04,71.0,71.01,69977.0,66.8432,66.8526,66.8149,66.8243,69977.0
2023-09-05 11:10:00,71.01,71.04,70.99,71.0,75361.0,66.8243,66.8526,66.8055,66.8149,75361.0
2023-09-05 11:15:00,71.01,71.03,70.99,71.0,83972.0,66.8243,66.8432,66.8055,66.8149,83972.0
2023-09-05 11:20:00,71.01,71.02,70.98,71.0,82120.0,66.8243,66.8337,66.7961,66.8149,82120.0
2023-09-05 11:25:00,70.99,71.0,70.94,70.95,146565.0,66.8055,66.8149,66.7585,66.7679,146565.0
2023-09-05 11:30:00,70.95,71.0,70.93,70.98,171602.0,66.7679,66.8149,66.749,66.7961,171602.0
2023-09-05 11:35:00,70.98,71.01,70.97,71.01,142866.0,66.7961,66.8243,66.7867,66.8243,142866.0
2023-09-05 11:40:00,71.01,71.03,71.0,71.02,108511.0,66.8243,66.8432,66.8149,66.8337,108511.0
2023-09-05 11:45:00,71.02,71.07,71.01,71.06,70128.0,66.8337,66.8808,66.8243,66.8714,70128.0
2023-09-05 11:50:00,71.07,71.08,71.04,71.05,49930.0,66.8808,66.8902,66.8526,66.862,49930.0
2023-09-05 11:55:00,71.05,71.06,71.03,71.05,30136.0,66.862,66.8714,66.8432,66.862,30136.0
2023-09-05 12:00:00,71.05,71.1,71.05,71.06,35652.0,66.862,66.909,66.862,66.8714,35652.0
2023-09-05 12:05:00,71.07,71.09,71.06,71.08,83322.0,66.8808,66.8996,66.8714,66.8902,83322.0
2023-09-05 12:10:00,71.09,71.09,71.07,71.07,218850.0,66.8996,66.8996,66.8808,66.8808,218850.0
2023-09-05 12:15:00,71.07,71.08,71.04,71.06,23198.0,66.8808,66.8902,66.8526,66.8714,23198.0
2023-09-05 12:20:00,71.06,71.09,71.05,71.07,25168.0,66.8714,66.8996,66.862,66.8808,25168.0
2023-09-05 12:25:00,71.07,71.08,71.03,71.05,23801.0,66.8808,66.8902,66.8432,66.862,23801.0
2023-09-05 12:30:00,71.05,71.06,71.04,71.05,41428.0,66.862,66.8714,66.8526,66.862,41428.0
2023-09-05 12:35:00,71.04,71.06,71.04,71.06,104637.0,66.8526,66.8714,66.8526,66.8714,104637.0
2023-09-05 12:40:00,71.06,71.07,71.03,71.06,65986.0,66.8714,66.8808,66.8432,66.8714,65986.0
2023-09-05 12:45:00,71.06,71.07,71.04,71.05,42909.0,66.8714,66.8808,66.8526,66.862,42909.0
2023-09-05 12:50:00,71.05,71.05,71.02,71.03,54187.0,66.862,66.862,66.8337,66.8432,54187.0
2023-09-05 12:55:00,71.03,71.04,71.01,71.03,107961.0,66.8432,66.8526,66.8243,66.8432,107961.0
2023-09-05 13:00:00,71.02,71.03,71.0,71.0,31868.0,66.8337,66.8432,66.8149,66.8149,31868.0
2023-09-05 13:05:00,71.0,71.0,70.95,70.95,20434.0,66.8149,66.8149,66.7679,66.7679,20434.0
2023-09-05 13:10:00,70.95,70.96,70.93,70.95,63397.0,66.7679,66.7773,66.749,66.7679,63397.0
2023-09-05 13:15:00,70.95,70.97,70.93,70.96,22026.0,66.7679,66.7867,66.749,66.7773,22026.0
2023-09-05 13:20:00,70.95,70.97,70.94,70.96,24582.0,66.7679,66.7867,66.7585,66.7773,24582.0
2023-09-05 13:25:00,70.96,70.98,70.95,70.96,79973.0,66.7773,66.7961,66.7679,66.7773,79973.0
2023-09-05 13:30:00,70.95,70.98,70.94,70.95,42757.0,66.7679,66.7961,66.7585,66.7679,42757.0
2023-09-05 13:35:00,70.95,70.98,70.94,70.96,47584.0,66.7679,66.7961,66.7585,66.7773,47584.0
2023-09-05 13:40:00,70.96,70.98,70.94,70.95,30349.0,66.7773,66.7961,66.7585,66.7679,30349.0
2023-09-05 13:45:00,70.96,70.97,70.95,70.96,61532.0,66.7773,66.7867,66.7679,66.7773,61532.0
2023-09-05 13:50:00,70.96,70.98,70.96,70.98,56667.0,66.7773,66.7961,66.7773,66.7961,56667.0
2023-09-05 13:55:00,70.98,70.99,70.94,70.95,33238.0,66.7961,66.8055,66.7585,66.7679,33238.0
2023-09-05 14:00:00,70.95,70.98,70.95,70.96,169012.0,66.7679,66.7961,66.7679,66.7773,169012.0
2023-09-05 14:05:00,70.96,70.96,70.92,70.93,88178.0,66.7773,66.7773,66.7396,66.749,88178.0
2023-09-05 14:10:00,70.93,70.95,70.91,70.94,48382.0,66.749,66.7679,66.7302,66.7585,48382.0
2023-09-05 14:15:00,70.95,70.99,70.94,70.99,26065.0,66.7679,66.8055,66.7585,66.8055,26065.0
2023-09-05 14:20:00,70.99,71.0,70.97,70.98,49653.0,66.8055,66.8149,66.7867,66.7961,49653.0
2023-09-05 14:25:00,70.98,71.0,70.97,71.0,61269.0,66.7961,66.8149,66.7867,66.8149,61269.0
2023-09-05 14:30:00,71.0,71.0,70.98,70.98,38236.0,66.8149,66.8149,66.7961,66.7961,38236.0
2023-09-05 14:35:00,70.98,70.99,70.96,70.97,33842.0,66.7961,66.8055,66.7773,66.7867,33842.0
2023-09-05 14:40:00,70.97,70.98,70.95,70.96,261415.0,66.7867,66.7961,66.7679,66.7773,261415.0
2023-09-05 14:45:00,70.95,70.98,70.95,70.97,101374.0,66.7679,66.7961,66.7679,66.7867,101374.0
2023-09-05 14:50:00,70.97,70.99,70.95,70.96,203568.0,66.7867,66.8055,66.7679,66.7773,203568.0
2023-09-05 14:55:00,70.96,70.98,70.95,70.98,74676.0,66.7773,66.7961,66.7679,66.7961,74676.0
2023-09-05 15:00:00,70.98,70.98,70.93,70.95,144171.0,66.7961,66.7961,66.749,66.7679,144171.0
2023-09-05 15:05:00,70.95,70.95,70.92,70.94,108481.0,66.7679,66.7679,66.7396,66.7585,108481.0
2023-09-05 15:10:00,70.94,70.94,70.88,70.9,101222.0,66.7585,66.7585,66.702,66.7208,101222.0
2023-09-05 15:15:00,70.89,70.91,70.88,70.9,56240.0,66.7114,66.7302,66.702,66.7208,56240.0
2023-09-05 15:20:00,70.9,70.92,70.9,70.91,54638.0,66.7208,66.7396,66.7208,66.7302,54638.0
2023-09-05 15:25:00,70.91,70.92,70.89,70.92,72546.0,66.7302,66.7396,66.7114,66.7396,72546.0
2023-09-05 15:30:00,70.91,70.94,70.91,70.92,71700.0,66.7302,66.7585,66.7302,66.7396,71700.0
2023-09-05 15:35:00,70.93,70.97,70.92,70.97,110879.0,66.749,66.7867,66.7396,66.7867,110879.0
2023-09-05 15:40:00,70.97,70.98,70.96,70.97,170222.0,66.7867,66.7961,66.7773,66.7867,170222.0
2023-09-05 15:45:00,70.97,70.98,70.93,70.94,265626.0,66.7867,66.7961,66.749,66.7585,265626.0
2023-09-05 15:50:00,70.94,70.94,70.88,70.89,331987.0,66.7585,66.7585,66.702,66.7114,331987.0
2023-09-05 15:55:00,70.89,70.91,70.86,70.87,857567.0,66.7114,66.7302,66.6832,66.6926,857567.0
2023-09-06 09:30:00,70.85,70.85,70.78,70.84,219821.0,66.6738,66.6738,66.6079,66.6644,219821.0
2023-09-06 09:35:00,70.84,70.89,70.84,70.87,102740.0,66.6644,66.7114,66.6644,66.6926,102740.0
2023-09-06 09:40:00,70.88,70.92,70.87,70.9,148720.0,66.702,66.7396,66.6926,66.7208,148720.0
2023-09-06 09:45:00,70.9,70.94,70.86,70.89,185068.0,66.7208,66.7585,66.6832,66.7114,185068.0
2023-09-06 09:50:00,70.89,70.97,70.88,70.97,131510.0,66.7114,66.7867,66.702,66.7867,131510.0
2023-09-06 09:55:00,70.97,71.0,70.95,70.96,65591.0,66.7867,66.8149,66.7679,66.7773,65591.0
2023-09-06 10:00:00,70.95,70.95,70.68,70.74,463418.0,66.7679,66.7679,66.5138,66.5702,463418.0
2023-09-06 10:05:00,70.74,70.9,70.74,70.87,195383.0,66.5702,66.7208,66.5702,66.6926,195383.0
2023-09-06 10:10:00,70.87,70.89,70.81,70.84,113908.0,66.6926,66.7114,66.6361,66.6644,113908.0
2023-09-06 10:15:00,70.84,70.9,70.84,70.88,139782.0,66.6644,66.7208,66.6644,66.702,139782.0
2023-09-06 10:20:00,70.89,70.89,70.74,70.74,91411.0,66.7114,66.7114,66.5702,66.5702,91411.0
2023-09-06 10:25:00,70.73,70.74,70.63,70.64,568000.0,66.5608,66.5702,66.4667,66.4761,568000.0
2023-09-06 10:30:00,70.64,70.73,70.62,70.69,185219.0,66.4761,66.5608,66.4573,66.5232,185219.0
2023-09-06 10:35:00,70.69,70.74,70.67,70.69,112329.0,66.5232,66.5702,66.5044,66.5232,112329.0
2023-09-06 10:40:00,70.69,70.72,70.67,70.69,150846.0,66.5232,66.5514,66.5044,66.5232,150846.0
2023-09-06 10:45:00,70.68,70.69,70.61,70.65,111127.0,66.5138,66.5232,66.4479,66.4856,111127.0
2023-09-06 10:50:00,70.65,70.66,70.6,70.64,173609.0,66.4856,66.495,66.4385,66.4761,173609.0
2023-09-06 10:55:00,70.64,70.65,70.6,70.64,128103.0,66.4761,66.4856,66.4385,66.4761,128103.0
2023-09-06 11:00:00,70.63,70.65,70.59,70.65,116538.0,66.4667,66.4856,66.4291,66.4856,116538.0
2023-09-06 11:05:00,70.65,70.67,70.59,70.6,154737.0,66.4856,66.5044,66.4291,66.4385,154737.0
2023-09-06 11:10:00,70.6,70.61,70.57,70.58,147624.0,66.4385,66.4479,66.4103,66.4197,147624.0
2023-09-06 11:15:00,70.58,70.63,70.56,70.63,64564.0,66.4197,66.4667,66.4009,66.4667,64564.0
2023-09-06 11:20:00,70.63,70.65,70.61,70.65,91051.0,66.4667,66.4856,66.4479,66.4856,91051.0
2023-09-06 11:25:00,70.65,70.67,70.63,70.63,213056.0,66.4856,66.5044,66.4667,66.4667,213056.0
2023-09-06 11:30:00,70.64,70.66,70.61,70.63,250706.0,66.4761,66.495,66.4479,66.4667,250706.0
2023-09-06 11:35:00,70.63,70.68,70.61,70.66,82773.0,66.4667,66.5138,66.4479,66.495,82773.0
2023-09-06 11:40:00,70.67,70.7,70.64,70.69,96485.0,66.5044,66.5326,66.4761,66.5232,96485.0
2023-09-06 11:45:00,70.7,70.7,70.65,70.66,64219.0,66.5326,66.5326,66.4856,66.495,64219.0
2023-09-06 11:50:00,70.66,70.68,70.64,70.65,89315.0,66.495,66.5138,66.4761,66.4856,89315.0
2023-09-06 11:55:00,70.66,70.67,70.61,70.62,136891.0,66.495,66.5044,66.4479,66.4573,136891.0
2023-09-06 12:00:00,70.62,70.63,70.6,70.62,74024.0,66.4573,66.4667,66.4385,66.4573,74024.0
2023-09-06 12:05:00,70.62,70.63,70.57,70.57,121171.0,66.4573,66.4667,66.4103,66.4103,121171.0
2023-09-06 12:10:00,70.58,70.61,70.56,70.6,113972.0,66.4197,66.4479,66.4009,66.4385,113972.0
2023-09-06 12:15:00,70.61,70.62,70.56,70.58,62793.0,66.4479,66.4573,66.4009,66.4197,62793.0
2023-09-06 12:20:00,70.58,70.6,70.56,70.6,54738.0,66.4197,66.4385,66.4009,66.4385,54738.0
2023-09-06 12:25:00,70.6,70.6,70.54,70.56,92025.0,66.4385,66.4385,66.382,66.4009,92025.0
2023-09-06 12:30:00,70.55,70.55,70.52,70.54,112725.0,66.3914,66.3914,66.3632,66.382,112725.0
2023-09-06 12:35:00,70.54,70.54,70.51,70.54,43113.0,66.382,66.382,66.3538,66.382,43113.0
2023-09-06 12:40:00,70.53,70.54,70.48,70.49,169484.0,66.3726,66.382,66.3256,66.335,169484.0
2023-09-06 12:45:00,70.48,70.5,70.48,70.49,152976.0,66.3256,66.3444,66.3256,66.335,152976.0
2023-09-06 12:50:00,70.49,70.52,70.49,70.49,51191.0,66.335,66.3632,66.335,66.335,51191.0
2023-09-06 12:55:00,70.5,70.51,70.48,70.5,69848.0,66.3444,66.3538,66.3256,66.3444,69848.0
2023-09-06 13:00:00,70.5,70.5,70.46,70.49,85407.0,66.3444,66.3444,66.3068,66.335,85407.0
2023-09-06 13:05:00,70.48,70.53,70.47,70.51,100897.0,66.3256,66.3726,66.3162,66.3538,100897.0
2023-09-06 13:10:00,70.52,70.57,70.51,70.56,29283.0,66.3632,66.4103,66.3538,66.4009,29283.0
2023-09-06 13:15:00,70.56,70.61,70.56,70.61,174093.0,66.4009,66.4479,66.4009,66.4479,174093.0
2023-09-06 13:20:00,70.61,70.61,70.58,70.59,57578.0,66.4479,66.4479,66.4197,66.4291,57578.0
2023-09-06 13:25:00,70.59,70.6,70.57,70.59,44336.0,66.4291,66.4385,66.4103,66.4291,44336.0
2023-09-06 13:30:00,70.58,70.6,70.56,70.59,107175.0,66.4197,66.4385,66.4009,66.4291,107175.0
2023-09-06 13:35:00,70.59,70.61,70.58,70.61,29594.0,66.4291,66.4479,66.4197,66.4479,29594.0
2023-09-06 13:40:00,70.61,70.61,70.57,70.6,75221.0,66.4479,66.4479,66.4103,66.4385,75221.0
2023-09-06 13:45:00,70.61,70.64,70.59,70.64,24932.0,66.4479,66.4761,66.4291,66.4761,24932.0
2023-09-06 13:50:00,70.64,70.65,70.62,70.63,51129.0,66.4761,66.4856,66.4573,66.4667,51129.0
2023-09-06 13:55:00,70.63,70.66,70.62,70.64,105826.0,66.4667,66.495,66.4573,66.4761,105826.0
2023-09-06 14:00:00,70.64,70.67,70.63,70.64,48288.0,66.4761,66.5044,66.4667,66.4761,48288.0
2023-09-06 14:05:00,70.64,70.66,70.62,70.65,107092.0,66.4761,66.495,66.4573,66.4856,107092.0
2023-09-06 14:10:00,70.65,70.65,70.62,70.65,42694.0,66.4856,66.4856,66.4573,66.4856,42694.0
2023-09-06 14:15:00,70.65,70.65,70.59,70.61,86128.0,66.4856,66.4856,66.4291,66.4479,86128.0
2023-09-06 14:20:00,70.61,70.62,70.59,70.59,68500.0,66.4479,66.4573,66.4291,66.4291,68500.0
2023-09-06 14:25:00,70.59,70.65,70.59,70.64,68731.0,66.4291,66.4856,66.4291,66.4761,68731.0
2023-09-06 14:30:00,70.65,70.69,70.64,70.67,111429.0,66.4856,66.5232,66.4761,66.5044,111429.0
2023-09-06 14:35:00,70.66,70.69,70.66,70.67,48261.0,66.495,66.5232,66.495,66.5044,48261.0
2023-09-06 14:40:00,70.67,70.69,70.66,70.69,38805.0,66.5044,66.5232,66.495,66.5232,38805.0
2023-09-06 14:45:00,70.69,70.7,70.68,70.69,40346.0,66.5232,66.5326,66.5138,66.5232,40346.0
2023-09-06 14:50:00,70.69,70.72,70.68,70.72,46500.0,66.5232,66.5514,66.5138,66.5514,46500.0
2023-09-06 14:55:00,70.72,70.72,70.66,70.67,71345.0,66.5514,66.5514,66.495,66.5044,71345.0
2023-09-06 15:00:00,70.67,70.68,70.61,70.62,107632.0,66.5044,66.5138,66.4479,66.4573,107632.0
2023-09-06 15:05:00,70.62,70.63,70.61,70.62,74534.0,66.4573,66.4667,66.4479,66.4573,74534.0
2023-09-06 15:10:00,70.62,70.65,70.61,70.65,74879.0,66.4573,66.4856,66.4479,66.4856,74879.0
2023-09-06 15:15:00,70.65,70.69,70.65,70.68,127887.0,66.4856,66.5232,66.4856,66.5138,127887.0
2023-09-06 15:20:00,70.68,70.69,70.66,70.69,62753.0,66.5138,66.5232,66.495,66.5232,62753.0
2023-09-06 15:25:00,70.69,70.69,70.64,70.66,82685.0,66.5232,66.5232,66.4761,66.495,82685.0
2023-09-06 15:30:00,70.66,70.67,70.64,70.66,105409.0,66.495,66.5044,66.4761,66.495,105409.0
2023-09-06 15:35:00,70.67,70.68,70.66,70.67,73205.0,66.5044,66.5138,66.495,66.5044,73205.0
2023-09-06 15:40:00,70.67,70.68,70.65,70.67,125900.0,66.5044,66.5138,66.4856,66.5044,125900.0
2023-09-06 15:45:00,70.67,70.68,70.64,70.66,271158.0,66.5044,66.5138,66.4761,66.495,271158.0
2023-09-06 15:50:00,70.66,70.67,70.63,70.65,349879.0,66.495,66.5044,66.4667,66.4856,349879.0
2023-09-06 15:55:00,70.66,70.73,70.65,70.72,933137.0,66.495,66.5608,66.4856,66.5514,933137.0
2023-09-07 09:30:00,70.5,70.59,70.48,70.56,282107.0,66.3444,66.4291,66.3256,66.4009,282107.0
2023-09-07 09:35:00,70.57,70.6,70.51,70.57,1428870.0,66.4103,66.4385,66.3538,66.4103,1428870.0
2023-09-07 09:40:00,70.57,70.64,70.55,70.61,132301.0,66.4103,66.4761,66.3914,66.4479,132301.0
2023-09-07 09:45:00,70.61,70.63,70.51,70.52,125021.0,66.4479,66.4667,66.3538,66.3632,125021.0
2023-09-07 09:50:00,70.52,70.54,70.44,70.45,106962.0,66.3632,66.382,66.2879,66.2973,106962.0
2023-09-07 09:55:00,70.45,70.46,70.4,70.41,118929.0,66.2973,66.3068,66.2503,66.2597,118929.0
2023-09-07 10:00:00,70.41,70.44,70.32,70.33,241775.0,66.2597,66.2879,66.175,66.1844,241775.0
2023-09-07 10:05:00,70.33,70.39,70.3,70.39,232069.0,66.1844,66.2409,66.1562,66.2409,232069.0
2023-09-07 10:10:00,70.39,70.46,70.37,70.38,198125.0,66.2409,66.3068,66.2221,66.2315,198125.0
2023-09-07 10:15:00,70.38,70.42,70.36,70.37,122428.0,66.2315,66.2691,66.2126,66.2221,122428.0
2023-09-07 10:20:00,70.38,70.41,70.34,70.36,58509.0,66.2315,66.2597,66.1938,66.2126,58509.0
2023-09-07 10:25:00,70.36,70.39,70.33,70.34,83624.0,66.2126,66.2409,66.1844,66.1938,83624.0
2023-09-07 10:30:00,70.34,70.37,70.27,70.28,98610.0,66.1938,66.2221,66.1279,66.1374,98610.0
2023-09-07 10:35:00,70.28,70.46,70.27,70.45,181675.0,66.1374,66.3068,66.1279,66.2973,181675.0
2023-09-07 10:40:00,70.45,70.56,70.44,70.55,286079.0,66.2973,66.4009,66.2879,66.3914,286079.0
2023-09-07 10:45:00,70.54,70.57,70.49,70.49,148394.0,66.382,66.4103,66.335,66.335,148394.0
2023-09-07 10:50:00,70.5,70.51,70.44,70.46,239471.0,66.3444,66.3538,66.2879,66.3068,239471.0
2023-09-07 10:55:00,70.46,70.51,70.44,70.47,89112.0,66.3068,66.3538,66.2879,66.3162,89112.0
2023-09-07 11:00:00,70.46,70.51,70.46,70.47,252266.0,66.3068,66.3538,66.3068,66.3162,252266.0
2023-09-07 11:05:00,70.47,70.49,70.42,70.45,42150.0,66.3162,66.335,66.2691,66.2973,42150.0
2023-09-07 11:10:00,70.46,70.48,70.4,70.41,62406.0,66.3068,66.3256,66.2503,66.2597,62406.0
2023-09-07 11:15:00,70.42,70.45,70.41,70.45,54985.0,66.2691,66.2973,66.2597,66.2973,54985.0
2023-09-07 11:20:00,70.45,70.48,70.43,70.46,49017.0,66.2973,66.3256,66.2785,66.3068,49017.0
2023-09-07 11:25:00,70.46,70.52,70.45,70.46,151063.0,66.3068,66.3632,66.2973,66.3068,151063.0
2023-09-07 11:30:00,70.45,70.54,70.45,70.54,232735.0,66.2973,66.382,66.2973,66.382,232735.0
2023-09-07 11:35:00,70.53,70.58,70.53,70.57,94890.0,66.3726,66.4197,66.3726,66.4103,94890.0
2023-09-07 11:40:00,70.57,70.57,70.51,70.52,61068.0,66.4103,66.4103,66.3538,66.3632,61068.0
2023-09-07 11:45:00,70.52,70.54,70.5,70.51,157699.0,66.3632,66.382,66.3444,66.3538,157699.0
2023-09-07 11:50:00,70.51,70.52,70.45,70.47,171697.0,66.3538,66.3632,66.2973,66.3162,171697.0
2023-09-07 11:55:00,70.47,70.49,70.45,70.49,64055.0,66.3162,66.335,66.2973,66.335,64055.0
2023-09-07 12:00:00,70.48,70.54,70.48,70.53,96842.0,66.3256,66.382,66.3256,66.3726,96842.0
2023-09-07 12:05:00,70.53,70.57,70.53,70.56,90050.0,66.3726,66.4103,66.3726,66.4009,90050.0
2023-09-07 12:10:00,70.55,70.57,70.52,70.56,57515.0,66.3914,66.4103,66.3632,66.4009,57515.0
2023-09-07 12:15:00,70.56,70.58,70.55,70.56,67240.0,66.4009,66.4197,66.3914,66.4009,67240.0
2023-09-07 12:20:00,70.56,70.58,70.52,70.58,157129.0,66.4009,66.4197,66.3632,66.4197,157129.0
2023-09-07 12:25:00,70.58,70.6,70.57,70.59,64330.0,66.4197,66.4385,66.4103,66.4291,64330.0
2023-09-07 12:30:00,70.59,70.61,70.57,70.58,33013.0,66.4291,66.4479,66.4103,66.4197,33013.0
2023-09-07 12:35:00,70.58,70.59,70.55,70.57,65900.0,66.4197,66.4291,66.3914,66.4103,65900.0
2023-09-07 12:40:00,70.56,70.57,70.52,70.53,75393.0,66.4009,66.4103,66.3632,66.3726,75393.0
2023-09-07 12:45:00,70.53,70.56,70.52,70.53,47706.0,66.3726,66.4009,66.3632,66.3726,47706.0
2023-09-07 12:50:00,70.53,70.55,70.51,70.55,32915.0,66.3726,66.3914,66.3538,66.3914,32915.0
2023-09-07 12:55:00,70.55,70.56,70.52,70.52,39783.0,66.3914,66.4009,66.3632,66.3632,39783.0
2023-09-07 13:00:00,70.52,70.56,70.51,70.56,156643.0,66.3632,66.4009,66.3538,66.4009,156643.0
2023-09-07 13:05:00,70.55,70.56,70.5,70.52,35870.0,66.3914,66.4009,66.3444,66.3632,35870.0
2023-09-07 13:10:00,70.52,70.53,70.49,70.51,71494.0,66.3632,66.3726,66.335,66.3538,71494.0
2023-09-07 13:15:00,70.5,70.55,70.49,70.55,54550.0,66.3444,66.3914,66.335,66.3914,54550.0
2023-09-07 13:20:00,70.55,70.58,70.54,70.57,64458.0,66.3914,66.4197,66.382,66.4103,64458.0
2023-09-07 13:25:00,70.57,70.58,70.56,70.58,46762.0,66.4103,66.4197,66.4009,66.4197,46762.0
2023-09-07 13:30:00,70.58,70.6,70.54,70.55,61274.0,66.4197,66.4385,66.382,66.3914,61274.0
2023-09-07 13:35:00,70.55,70.55,70.52,70.53,106106.0,66.3914,66.3914,66.3632,66.3726,106106.0
2023-09-07 13:40:00,70.52,70.55,70.51,70.53,37653.0,66.3632,66.3914,66.3538,66.3726,37653.0
2023-09-07 13:45:00,70.54,70.55,70.51,70.53,81976.0,66.382,66.3914,66.3538,66.3726,81976.0
2023-09-07 13:50:00,70.53,70.53,70.51,70.53,26106.0,66.3726,66.3726,66.3538,66.3726,26106.0
2023-09-07 13:55:00,70.53,70.54,70.51,70.52,48594.0,66.3726,66.382,66.3538,66.3632,48594.0
2023-09-07 14:00:00,70.52,70.54,70.51,70.53,145045.0,66.3632,66.382,66.3538,66.3726,145045.0
2023-09-07 14:05:00,70.53,70.53,70.5,70.52,100163.0,66.3726,66.3726,66.3444,66.3632,100163.0
2023-09-07 14:10:00,70.53,70.54,70.51,70.53,139107.0,66.3726,66.382,66.3538,66.3726,139107.0
2023-09-07 14:15:00,70.53,70.54,70.52,70.52,131795.0,66.3726,66.382,66.3632,66.3632,131795.0
2023-09-07 14:20:00,70.53,70.53,70.5,70.52,83819.0,66.3726,66.3726,66.3444,66.3632,83819.0
2023-09-07 14:25:00,70.52,70.53,70.47,70.48,64319.0,66.3632,66.3726,66.3162,66.3256,64319.0
2023-09-07 14:30:00,70.48,70.49,70.44,70.45,199498.0,66.3256,66.335,66.2879,66.2973,199498.0
2023-09-07 14:35:00,70.46,70.47,70.45,70.45,37630.0,66.3068,66.3162,66.2973,66.2973,37630.0
2023-09-07 14:40:00,70.45,70.47,70.44,70.47,74053.0,66.2973,66.3162,66.2879,66.3162,74053.0
2023-09-07 14:45:00,70.47,70.48,70.46,70.48,34792.0,66.3162,66.3256,66.3068,66.3256,34792.0
2023-09-07 14:50:00,70.47,70.51,70.47,70.51,42124.0,66.3162,66.3538,66.3162,66.3538,42124.0
2023-09-07 14:55:00,70.51,70.53,70.49,70.51,71176.0,66.3538,66.3726,66.335,66.3538,71176.0
2023-09-07 15:00:00,70.51,70.53,70.49,70.5,42346.0,66.3538,66.3726,66.335,66.3444,42346.0
2023-09-07 15:05:00,70.51,70.51,70.45,70.47,145919.0,66.3538,66.3538,66.2973,66.3162,145919.0
2023-09-07 15:10:00,70.47,70.51,70.46,70.5,33740.0,66.3162,66.3538,66.3068,66.3444,33740.0
2023-09-07 15:15:00,70.5,70.51,70.49,70.5,75223.0,66.3444,66.3538,66.335,66.3444,75223.0
2023-09-07 15:20:00,70.5,70.51,70.48,70.48,203235.0,66.3444,66.3538,66.3256,66.3256,203235.0
2023-09-07 15:25:00,70.48,70.5,70.48,70.5,541813.0,66.3256,66.3444,66.3256,66.3444,541813.0
2023-09-07 15:30:00,70.5,70.51,70.48,70.48,296103.0,66.3444,66.3538,66.3256,66.3256,296103.0
2023-09-07 15:35:00,70.49,70.5,70.47,70.48,126243.0,66.335,66.3444,66.3162,66.3256,126243.0
2023-09-07 15:40:00,70.48,70.51,70.47,70.51,83600.0,66.3256,66.3538,66.3162,66.3538,83600.0
2023-09-07 15:45:00,70.52,70.55,70.51,70.54,237542.0,66.3632,66.3914,66.3538,66.382,237542.0
2023-09-07 15:50:00,70.54,70.57,70.49,70.52,424331.0,66.382,66.4103,66.335,66.3632,424331.0
2023-09-07 15:55:00,70.51,70.52,70.47,70.5,942291.0,66.3538,66.3632,66.3162,66.3444,942291.0
2023-09-08 09:30:00,70.4,70.49,70.38,70.45,352712.0,66.2503,66.335,66.2315,66.2973,352712.0
2023-09-08 09:35:00,70.46,70.49,70.39,70.4,195956.0,66.3068,66.335,66.2409,66.2503,195956.0
2023-09-08 09:40:00,70.4,70.4,70.32,70.34,222959.0,66.2503,66.2503,66.175,66.1938,222959.0
2023-09-08 09:45:00,70.34,70.38,70.3,70.38,282801.0,66.1938,66.2315,66.1562,66.2315,282801.0
2023-09-08 09:50:00,70.39,70.44,70.39,70.4,94413.0,66.2409,66.2879,66.2409,66.2503,94413.0
2023-09-08 09:55:00,70.39,70.45,70.36,70.45,147965.0,66.2409,66.2973,66.2126,66.2973,147965.0
2023-09-08 10:00:00,70.45,70.57,70.45,70.56,98431.0,66.2973,66.4103,66.2973,66.4009,98431.0
2023-09-08 10:05:00,70.58,70.61,70.53,70.53,69598.0,66.4197,66.4479,66.3726,66.3726,69598.0
2023-09-08 10:10:00,70.53,70.62,70.52,70.58,81054.0,66.3726,66.4573,66.3632,66.4197,81054.0
2023-09-08 10:15:00,70.59,70.62,70.55,70.56,97164.0,66.4291,66.4573,66.3914,66.4009,97164.0
2023-09-08 10:20:00,70.56,70.61,70.56,70.58,131021.0,66.4009,66.4479,66.4009,66.4197,131021.0
2023-09-08 10:25:00,70.57,70.6,70.55,70.59,70733.0,66.4103,66.4385,66.3914,66.4291,70733.0
2023-09-08 10:30:00,70.58,70.6,70.49,70.52,122131.0,66.4197,66.4385,66.335,66.3632,122131.0
2023-09-08 10:35:00,70.52,70.54,70.48,70.48,84654.0,66.3632,66.382,66.3256,66.3256,84654.0
2023-09-08 10:40:00,70.48,70.49,70.44,70.47,109044.0,66.3256,66.335,66.2879,66.3162,109044.0
2023-09-08 10:45:00,70.47,70.47,70.43,70.46,48062.0,66.3162,66.3162,66.2785,66.3068,48062.0
2023-09-08 10:50:00,70.46,70.52,70.46,70.5,135078.0,66.3068,66.3632,66.3068,66.3444,135078.0
2023-09-08 10:55:00,70.5,70.53,70.45,70.46,66754.0,66.3444,66.3726,66.2973,66.3068,66754.0
2023-09-08 11:00:00,70.46,70.53,70.45,70.5,120783.0,66.3068,66.3726,66.2973,66.3444,120783.0
2023-09-08 11:05:00,70.51,70.51,70.43,70.45,115738.0,66.3538,66.3538,66.2785,66.2973,115738.0
2023-09-08 11:10:00,70.45,70.52,70.43,70.52,93774.0,66.2973,66.3632,66.2785,66.3632,93774.0
2023-09-08 11:15:00,70.51,70.52,70.49,70.51,47390.0,66.3538,66.3632,66.335,66.3538,47390.0
2023-09-08 11:20:00,70.51,70.53,70.48,70.51,29374.0,66.3538,66.3726,66.3256,66.3538,29374.0
2023-09-08 11:25:00,70.5,70.55,70.49,70.51,99332.0,66.3444,66.3914,66.335,66.3538,99332.0
2023-09-08 11:30:00,70.51,70.55,70.5,70.52,169833.0,66.3538,66.3914,66.3444,66.3632,169833.0
2023-09-08 11:35:00,70.52,70.53,70.5,70.52,62414.0,66.3632,66.3726,66.3444,66.3632,62414.0
2023-09-08 11:40:00,70.52,70.52,70.46,70.48,153635.0,66.3632,66.3632,66.3068,66.3256,153635.0
2023-09-08 11:45:00,70.47,70.5,70.46,70.46,80359.0,66.3162,66.3444,66.3068,66.3068,80359.0
2023-09-08 11:50:00,70.47,70.47,70.43,70.44,233270.0,66.3162,66.3162,66.2785,66.2879,233270.0
2023-09-08 11:55:00,70.44,70.45,70.4,70.42,234869.0,66.2879,66.2973,66.2503,66.2691,234869.0
2023-09-08 12:00:00,70.42,70.43,70.39,70.42,128102.0,66.2691,66.2785,66.2409,66.2691,128102.0
2023-09-08 12:05:00,70.42,70.45,70.42,70.44,107046.0,66.2691,66.2973,66.2691,66.2879,107046.0
2023-09-08 12:10:00,70.44,70.49,70.44,70.48,170159.0,66.2879,66.335,66.2879,66.3256,170159.0
2023-09-08 12:15:00,70.48,70.52,70.47,70.52,72443.0,66.3256,66.3632,66.3162,66.3632,72443.0
2023-09-08 12:20:00,70.52,70.54,70.49,70.52,63188.0,66.3632,66.382,66.335,66.3632,63188.0
2023-09-08 12:25:00,70.52,70.52,70.45,70.45,82006.0,66.3632,66.3632,66.2973,66.2973,82006.0
2023-09-08 12:30:00,70.45,70.45,70.39,70.42,202660.0,66.2973,66.2973,66.2409,66.2691,202660.0
2023-09-08 12:35:00,70.42,70.42,70.38,70.4,74951.0,66.2691,66.2691,66.2315,66.2503,74951.0
2023-09-08 12:40:00,70.4,70.45,70.4,70.43,99273.0,66.2503,66.2973,66.2503,66.2785,99273.0
2023-09-08 12:45:00,70.43,70.45,70.4,70.41,81995.0,66.2785,66.2973,66.2503,66.2597,81995.0
2023-09-08 12:50:00,70.41,70.43,70.39,70.43,47289.0,66.2597,66.2785,66.2409,66.2785,47289.0
2023-09-08 12:55:00,70.43,70.45,70.42,70.45,68594.0,66.2785,66.2973,66.2691,66.2973,68594.0
2023-09-08 13:00:00,70.44,70.44,70.39,70.42,62317.0,66.2879,66.2879,66.2409,66.2691,62317.0
2023-09-08 13:05:00,70.42,70.43,70.4,70.41,17984.0,66.2691,66.2785,66.2503,66.2597,17984.0
2023-09-08 13:10:00,70.41,70.45,70.4,70.44,27689.0,66.2597,66.2973,66.2503,66.2879,27689.0
2023-09-08 13:15:00,70.44,70.49,70.43,70.48,29204.0,66.2879,66.335,66.2785,66.3256,29204.0
2023-09-08 13:20:00,70.49,70.49,70.46,70.46,22229.0,66.335,66.335,66.3068,66.3068,22229.0
2023-09-08 13:25:00,70.45,70.46,70.43,70.45,12012.0,66.2973,66.3068,66.2785,66.2973,12012.0
2023-09-08 13:30:00,70.45,70.47,70.43,70.45,62669.0,66.2973,66.3162,66.2785,66.2973,62669.0
2023-09-08 13:35:00,70.45,70.46,70.43,70.45,36616.0,66.2973,66.3068,66.2785,66.2973,36616.0
2023-09-08 13:40:00,70.45,70.47,70.44,70.46,17266.0,66.2973,66.3162,66.2879,66.3068,17266.0
2023-09-08 13:45:00,70.46,70.47,70.45,70.46,15466.0,66.3068,66.3162,66.2973,66.3068,15466.0
2023-09-08 13:50:00,70.47,70.47,70.44,70.45,25791.0,66.3162,66.3162,66.2879,66.2973,25791.0
2023-09-08 13:55:00,70.45,70.46,70.43,70.45,41309.0,66.2973,66.3068,66.2785,66.2973,41309.0
2023-09-08 14:00:00,70.45,70.49,70.45,70.48,28738.0,66.2973,66.335,66.2973,66.3256,28738.0
2023-09-08 14:05:00,70.49,70.5,70.47,70.47,54481.0,66.335,66.3444,66.3162,66.3162,54481.0
2023-09-08 14:10:00,70.48,70.48,70.36,70.38,117863.0,66.3256,66.3256,66.2126,66.2315,117863.0
2023-09-08 14:15:00,70.37,70.38,70.34,70.38,68928.0,66.2221,66.2315,66.1938,66.2315,68928.0
2023-09-08 14:20:00,70.38,70.39,70.36,70.37,38109.0,66.2315,66.2409,66.2126,66.2221,38109.0
2023-09-08 14:25:00,70.38,70.38,70.36,70.37,42272.0,66.2315,66.2315,66.2126,66.2221,42272.0
2023-09-08 14:30:00,70.37,70.37,70.34,70.35,20716.0,66.2221,66.2221,66.1938,66.2032,20716.0
2023-09-08 14:35:00,70.36,70.39,70.35,70.36,57101.0,66.2126,66.2409,66.2032,66.2126,57101.0
2023-09-08 14:40:00,70.35,70.39,70.35,70.38,41973.0,66.2032,66.2409,66.2032,66.2315,41973.0
2023-09-08 14:45:00,70.38,70.39,70.34,70.35,97035.0,66.2315,66.2409,66.1938,66.2032,97035.0
2023-09-08 14:50:00,70.35,70.39,70.34,70.37,102001.0,66.2032,66.2409,66.1938,66.2221,102001.0
2023-09-08 14:55:00,70.37,70.38,70.33,70.34,78803.0,66.2221,66.2315,66.1844,66.1938,78803.0
2023-09-08 15:00:00,70.34,70.34,70.3,70.32,60498.0,66.1938,66.1938,66.1562,66.175,60498.0
2023-09-08 15:05:00,70.33,70.36,70.33,70.33,72208.0,66.1844,66.2126,66.1844,66.1844,72208.0
2023-09-08 15:10:00,70.34,70.36,70.32,70.36,78582.0,66.1938,66.2126,66.175,66.2126,78582.0
2023-09-08 15:15:00,70.36,70.36,70.33,70.33,49478.0,66.2126,66.2126,66.1844,66.1844,49478.0
2023-09-08 15:20:00,70.33,70.34,70.3,70.33,105885.0,66.1844,66.1938,66.1562,66.1844,105885.0
2023-09-08 15:25:00,70.34,70.34,70.31,70.31,78061.0,66.1938,66.1938,66.1656,66.1656,78061.0
2023-09-08 15:30:00,70.31,70.37,70.31,70.36,129924.0,66.1656,66.2221,66.1656,66.2126,129924.0
2023-09-08 15:35:00,70.37,70.37,70.32,70.34,144210.0,66.2221,66.2221,66.175,66.1938,144210.0
2023-09-08 15:40:00,70.34,70.36,70.33,70.36,68579.0,66.1938,66.2126,66.1844,66.2126,68579.0
2023-09-08 15:45:00,70.36,70.37,70.34,70.34,94779.0,66.2126,66.2221,66.1938,66.1938,94779.0
2023-09-08 15:50:00,70.35,70.36,70.32,70.33,164162.0,66.2032,66.2126,66.175,66.1844,164162.0
2023-09-08 15:55:00,70.33,70.4,70.32,70.4,622780.0,66.1844,66.2503,66.175,66.2503,622780.0
2023-09-11 09:30:00,70.98,71.03,70.97,71.0,114824.0,66.7961,66.8432,66.7867,66.8149,114824.0
2023-09-11 09:35:00,71.01,71.04,70.96,70.96,65179.0,66.8243,66.8526,66.7773,66.7773,65179.0
2023-09-11 09:40:00,70.96,70.99,70.9,70.92,86255.0,66.7773,66.8055,66.7208,66.7396,86255.0
2023-09-11 09:45:00,70.93,70.94,70.8,70.84,310229.0,66.749,66.7585,66.6267,66.6644,310229.0
2023-09-11 09:50:00,70.84,70.89,70.78,70.88,46289.0,66.6644,66.7114,66.6079,66.702,46289.0
2023-09-11 09:55:00,70.88,70.89,70.81,70.83,178618.0,66.702,66.7114,66.6361,66.6549,178618.0
2023-09-11 10:00:00,70.83,70.91,70.82,70.87,194701.0,66.6549,66.7302,66.6455,66.6926,194701.0
2023-09-11 10:05:00,70.86,70.93,70.84,70.91,74024.0,66.6832,66.749,66.6644,66.7302,74024.0
2023-09-11 10:10:00,70.91,70.95,70.87,70.94,304885.0,66.7302,66.7679,66.6926,66.7585,304885.0
2023-09-11 10:15:00,70.93,71.01,70.93,71.0,93876.0,66.749,66.8243,66.749,66.8149,93876.0
2023-09-11 10:20:00,71.0,71.08,71.0,71.07,357094.0,66.8149,66.8902,66.8149,66.8808,357094.0
2023-09-11 10:25:00,71.06,71.14,71.06,71.1,206462.0,66.8714,66.9467,66.8714,66.909,206462.0
2023-09-11 10:30:00,71.11,71.11,71.01,71.02,175750.0,66.9184,66.9184,66.8243,66.8337,175750.0
2023-09-11 10:35:00,71.03,71.06,71.01,71.04,133639.0,66.8432,66.8714,66.8243,66.8526,133639.0
2023-09-11 10:40:00,71.04,71.13,71.03,71.11,134724.0,66.8526,66.9373,66.8432,66.9184,134724.0
2023-09-11 10:45:00,71.1,71.14,71.1,71.14,84956.0,66.909,66.9467,66.909,66.9467,84956.0
2023-09-11 10:50:00,71.14,71.16,71.11,71.11,96253.0,66.9467,66.9655,66.9184,66.9184,96253.0
2023-09-11 10:55:00,71.11,71.12,71.06,71.09,46941.0,66.9184,66.9278,66.8714,66.8996,46941.0
2023-09-11 11:00:00,71.08,71.09,70.98,71.02,126101.0,66.8902,66.8996,66.7961,66.8337,126101.0
2023-09-11 11:05:00,71.02,71.04,70.97,70.99,185154.0,66.8337,66.8526,66.7867,66.8055,185154.0
2023-09-11 11:10:00,70.98,70.99,70.94,70.98,66822.0,66.7961,66.8055,66.7585,66.7961,66822.0
2023-09-11 11:15:00,70.97,71.01,70.95,71.0,49614.0,66.7867,66.8243,66.7679,66.8149,49614.0
2023-09-11 11:20:00,71.0,71.03,71.0,71.03,171365.0,66.8149,66.8432,66.8149,66.8432,171365.0
2023-09-11 11:25:00,71.02,71.05,71.01,71.01,152141.0,66.8337,66.862,66.8243,66.8243,152141.0
2023-09-11 11:30:00,71.01,71.05,71.0,71.01,145763.0,66.8243,66.862,66.8149,66.8243,145763.0
2023-09-11 11:35:00,71.0,71.04,70.99,71.03,88494.0,66.8149,66.8526,66.8055,66.8432,88494.0
2023-09-11 11:40:00,71.03,71.04,70.96,70.98,119293.0,66.8432,66.8526,66.7773,66.7961,119293.0
2023-09-11 11:45:00,70.97,71.01,70.97,71.0,84914.0,66.7867,66.8243,66.7867,66.8149,84914.0
2023-09-11 11:50:00,71.0,71.03,71.0,71.02,40241.0,66.8149,66.8432,66.8149,66.8337,40241.0
2023-09-11 11:55:00,71.03,71.04,71.01,71.02,133964.0,66.8432,66.8526,66.8243,66.8337,133964.0
2023-09-11 12:00:00,71.03,71.08,71.02,71.06,73433.0,66.8432,66.8902,66.8337,66.8714,73433.0
2023-09-11 12:05:00,71.07,71.12,71.06,71.11,95258.0,66.8808,66.9278,66.8714,66.9184,95258.0
2023-09-11 12:10:00,71.11,71.15,71.1,71.14,76178.0,66.9184,66.9561,66.909,66.9467,76178.0
2023-09-11 12:15:00,71.14,71.16,71.13,71.14,271061.0,66.9467,66.9655,66.9373,66.9467,271061.0
2023-09-11 12:20:00,71.14,71.16,71.13,71.13,65213.0,66.9467,66.9655,66.9373,66.9373,65213.0
2023-09-11 12:25:00,71.14,71.18,71.13,71.18,103525.0,66.9467,66.9843,66.9373,66.9843,103525.0
2023-09-11 12:30:00,71.18,71.18,71.14,71.15,56243.0,66.9843,66.9843,66.9467,66.9561,56243.0
2023-09-11 12:35:00,71.15,71.15,71.11,71.12,29677.0,66.9561,66.9561,66.9184,66.9278,29677.0
2023-09-11 12:40:00,71.12,71.13,71.1,71.11,60656.0,66.9278,66.9373,66.909,66.9184,60656.0
2023-09-11 12:45:00,71.11,71.13,71.11,71.13,120432.0,66.9184,66.9373,66.9184,66.9373,120432.0
2023-09-11 12:50:00,71.13,71.14,71.1,71.13,136530.0,66.9373,66.9467,66.909,66.9373,136530.0
2023-09-11 12:55:00,71.13,71.14,71.12,71.13,47291.0,66.9373,66.9467,66.9278,66.9373,47291.0
2023-09-11 13:00:00,71.13,71.15,71.11,71.14,191157.0,66.9373,66.9561,66.9184,66.9467,191157.0
2023-09-11 13:05:00,71.14,71.14,71.1,71.13,31868.0,66.9467,66.9467,66.909,66.9373,31868.0
2023-09-11 13:10:00,71.14,71.14,71.11,71.13,171187.0,66.9467,66.9467,66.9184,66.9373,171187.0
2023-09-11 13:15:00,71.13,71.15,71.12,71.14,48320.0,66.9373,66.9561,66.9278,66.9467,48320.0
2023-09-11 13:20:00,71.15,71.17,71.14,71.16,73668.0,66.9561,66.9749,66.9467,66.9655,73668.0
2023-09-11 13:25:00,71.16,71.16,71.14,71.16,57510.0,66.9655,66.9655,66.9467,66.9655,57510.0
2023-09-11 13:30:00,71.16,71.17,71.14,71.16,229110.0,66.9655,66.9749,66.9467,66.9655,229110.0
2023-09-11 13:35:00,71.16,71.18,71.15,71.18,90029.0,66.9655,66.9843,66.9561,66.9843,90029.0
2023-09-11 13:40:00,71.18,71.18,71.15,71.16,101935.0,66.9843,66.9843,66.9561,66.9655,101935.0
2023-09-11 13:45:00,71.15,71.16,71.14,71.14,65859.0,66.9561,66.9655,66.9467,66.9467,65859.0
2023-09-11 13:50:00,71.14,71.15,71.13,71.14,149519.0,66.9467,66.9561,66.9373,66.9467,149519.0
2023-09-11 13:55:00,71.14,71.15,71.12,71.14,119080.0,66.9467,66.9561,66.9278,66.9467,119080.0
2023-09-11 14:00:00,71.14,71.14,71.12,71.13,74456.0,66.9467,66.9467,66.9278,66.9373,74456.0
2023-09-11 14:05:00,71.12,71.13,71.11,71.12,144584.0,66.9278,66.9373,66.9184,66.9278,144584.0
2023-09-11 14:10:00,71.13,71.17,71.12,71.16,75487.0,66.9373,66.9749,66.9278,66.9655,75487.0
2023-09-11 14:15:00,71.17,71.17,71.13,71.16,130676.0,66.9749,66.9749,66.9373,66.9655,130676.0
2023-09-11 14:20:00,71.16,71.16,71.13,71.15,39547.0,66.9655,66.9655,66.9373,66.9561,39547.0
2023-09-11 14:25:00,71.14,71.14,71.12,71.13,58980.0,66.9467,66.9467,66.9278,66.9373,58980.0
2023-09-11 14:30:00,71.13,71.14,71.12,71.13,57178.0,66.9373,66.9467,66.9278,66.9373,57178.0
2023-09-11 14:35:00,71.13,71.14,71.12,71.14,83605.0,66.9373,66.9467,66.9278,66.9467,83605.0
2023-09-11 14:40:00,71.14,71.14,71.1,71.12,106404.0,66.9467,66.9467,66.909,66.9278,106404.0
2023-09-11 14:45:00,71.11,71.12,71.1,71.11,51377.0,66.9184,66.9278,66.909,66.9184,51377.0
2023-09-11 14:50:00,71.11,71.12,71.09,71.11,81314.0,66.9184,66.9278,66.8996,66.9184,81314.0
2023-09-11 14:55:00,71.11,71.11,71.09,71.09,95624.0,66.9184,66.9184,66.8996,66.8996,95624.0
2023-09-11 15:00:00,71.1,71.11,71.09,71.11,57321.0,66.909,66.9184,66.8996,66.9184,57321.0
2023-09-11 15:05:00,71.11,71.12,71.09,71.11,101495.0,66.9184,66.9278,66.8996,66.9184,101495.0
2023-09-11 15:10:00,71.11,71.11,71.07,71.09,79191.0,66.9184,66.9184,66.8808,66.8996,79191.0
2023-09-11 15:15:00,71.08,71.09,71.06,71.08,259218.0,66.8902,66.8996,66.8714,66.8902,259218.0
2023-09-11 15:20:00,71.08,71.12,71.07,71.12,76986.0,66.8902,66.9278,66.8808,66.9278,76986.0
2023-09-11 15:25:00,71.12,71.13,71.11,71.13,111760.0,66.9278,66.9373,66.9184,66.9373,111760.0
2023-09-11 15:30:00,71.13,71.14,71.1,71.14,151634.0,66.9373,66.9467,66.909,66.9467,151634.0
2023-09-11 15:35:00,71.14,71.14,71.11,71.12,110606.0,66.9467,66.9467,66.9184,66.9278,110606.0
2023-09-11 15:40:00,71.12,71.13,71.11,71.11,135632.0,66.9278,66.9373,66.9184,66.9184,135632.0
2023-09-11 15:45:00,71.11,71.11,71.09,71.11,299489.0,66.9184,66.9184,66.8996,66.9184,299489.0
2023-09-11 15:50:00,71.1,71.11,71.09,71.1,307426.0,66.909,66.9184,66.8996,66.909,307426.0
2023-09-11 15:55:00,71.11,71.15,71.08,71.13,987761.0,66.9184,66.9561,66.8902,66.9373,987761.0
2023-09-12 09:30:00,70.76,70.87,70.73,70.87,156001.0,66.5891,66.6926,66.5608,66.6926,156001.0
2023-09-12 09:35:00,70.89,70.93,70.86,70.9,65006.0,66.7114,66.749,66.6832,66.7208,65006.0
2023-09-12 09:40:00,70.91,70.96,70.9,70.92,86484.0,66.7302,66.7773,66.7208,66.7396,86484.0
2023-09-12 09:45:00,70.92,70.93,70.81,70.81,60584.0,66.7396,66.749,66.6361,66.6361,60584.0
2023-09-12 09:50:00,70.81,70.87,70.79,70.85,134696.0,66.6361,66.6926,66.6173,66.6738,134696.0
2023-09-12 09:55:00,70.85,70.9,70.83,70.89,43948.0,66.6738,66.7208,66.6549,66.7114,43948.0
2023-09-12 10:00:00,70.89,70.89,70.85,70.86,105653.0,66.7114,66.7114,66.6738,66.6832,105653.0
2023-09-12 10:05:00,70.86,70.86,70.78,70.79,45266.0,66.6832,66.6832,66.6079,66.6173,45266.0
2023-09-12 10:10:00,70.8,70.87,70.77,70.86,47217.0,66.6267,66.6926,66.5985,66.6832,47217.0
2023-09-12 10:15:00,70.87,70.87,70.81,70.84,43533.0,66.6926,66.6926,66.6361,66.6644,43533.0
2023-09-12 10:20:00,70.84,70.84,70.76,70.77,66336.0,66.6644,66.6644,66.5891,66.5985,66336.0
2023-09-12 10:25:00,70.77,70.78,70.72,70.77,94120.0,66.5985,66.6079,66.5514,66.5985,94120.0
2023-09-12 10:30:00,70.76,70.84,70.73,70.84,84195.0,66.5891,66.6644,66.5608,66.6644,84195.0
2023-09-12 10:35:00,70.84,70.85,70.79,70.81,43286.0,66.6644,66.6738,66.6173,66.6361,43286.0
2023-09-12 10:40:00,70.82,70.86,70.78,70.85,113261.0,66.6455,66.6832,66.6079,66.6738,113261.0
2023-09-12 10:45:00,70.84,70.86,70.79,70.8,101994.0,66.6644,66.6832,66.6173,66.6267,101994.0
2023-09-12 10:50:00,70.8,70.81,70.76,70.77,45035.0,66.6267,66.6361,66.5891,66.5985,45035.0
2023-09-12 10:55:00,70.77,70.79,70.74,70.76,87126.0,66.5985,66.6173,66.5702,66.5891,87126.0
2023-09-12 11:00:00,70.76,70.86,70.75,70.86,213633.0,66.5891,66.6832,66.5797,66.6832,213633.0
2023-09-12 11:05:00,70.86,70.9,70.85,70.87,62282.0,66.6832,66.7208,66.6738,66.6926,62282.0
2023-09-12 11:10:00,70.86,70.87,70.83,70.84,26734.0,66.6832,66.6926,66.6549,66.6644,26734.0
2023-09-12 11:15:00,70.84,70.85,70.81,70.84,33200.0,66.6644,66.6738,66.6361,66.6644,33200.0
2023-09-12 11:20:00,70.84,70.89,70.83,70.86,121222.0,66.6644,66.7114,66.6549,66.6832,121222.0
2023-09-12 11:25:00,70.85,70.88,70.83,70.87,118071.0,66.6738,66.702,66.6549,66.6926,118071.0
2023-09-12 11:30:00,70.87,70.9,70.86,70.88,113816.0,66.6926,66.7208,66.6832,66.702,113816.0
2023-09-12 11:35:00,70.87,70.89,70.86,70.86,61960.0,66.6926,66.7114,66.6832,66.6832,61960.0
2023-09-12 11:40:00,70.86,70.88,70.85,70.87,71942.0,66.6832,66.702,66.6738,66.6926,71942.0
2023-09-12 11:45:00,70.87,70.91,70.86,70.9,239743.0,66.6926,66.7302,66.6832,66.7208,239743.0
2023-09-12 11:50:00,70.9,70.93,70.9,70.92,97637.0,66.7208,66.749,66.7208,66.7396,97637.0
2023-09-12 11:55:00,70.92,70.93,70.89,70.92,113416.0,66.7396,66.749,66.7114,66.7396,113416.0
2023-09-12 12:00:00,70.92,70.96,70.91,70.95,132140.0,66.7396,66.7773,66.7302,66.7679,132140.0
2023-09-12 12:05:00,70.95,70.98,70.94,70.97,81655.0,66.7679,66.7961,66.7585,66.7867,81655.0
2023-09-12 12:10:00,70.97,71.0,70.96,70.99,153371.0,66.7867,66.8149,66.7773,66.8055,153371.0
2023-09-12 12:15:00,71.0,71.02,70.99,71.0,77989.0,66.8149,66.8337,66.8055,66.8149,77989.0
2023-09-12 12:20:00,71.0,71.02,70.99,71.0,34308.0,66.8149,66.8337,66.8055,66.8149,34308.0
2023-09-12 12:25:00,70.99,71.0,70.96,70.97,44768.0,66.8055,66.8149,66.7773,66.7867,44768.0
2023-09-12 12:30:00,70.97,70.97,70.92,70.92,54215.0,66.7867,66.7867,66.7396,66.7396,54215.0
2023-09-12 12:35:00,70.92,70.93,70.9,70.93,25064.0,66.7396,66.749,66.7208,66.749,25064.0
2023-09-12 12:40:00,70.92,70.96,70.92,70.95,13726.0,66.7396,66.7773,66.7396,66.7679,13726.0
2023-09-12 12:45:00,70.94,70.96,70.94,70.95,12326.0,66.7585,66.7773,66.7585,66.7679,12326.0
2023-09-12 12:50:00,70.95,70.96,70.92,70.92,47653.0,66.7679,66.7773,66.7396,66.7396,47653.0
2023-09-12 12:55:00,70.92,70.93,70.91,70.92,24604.0,66.7396,66.749,66.7302,66.7396,24604.0
2023-09-12 13:00:00,70.92,70.96,70.92,70.95,45560.0,66.7396,66.7773,66.7396,66.7679,45560.0
2023-09-12 13:05:00,70.96,70.98,70.95,70.96,82269.0,66.7773,66.7961,66.7679,66.7773,82269.0
2023-09-12 13:10:00,70.96,70.98,70.96,70.97,45673.0,66.7773,66.7961,66.7773,66.7867,45673.0
2023-09-12 13:15:00,70.97,71.0,70.96,71.0,43473.0,66.7867,66.8149,66.7773,66.8149,43473.0
2023-09-12 13:20:00,71.0,71.09,71.0,71.08,74396.0,66.8149,66.8996,66.8149,66.8902,74396.0
2023-09-12 13:25:00,71.08,71.08,71.05,71.06,89296.0,66.8902,66.8902,66.862,66.8714,89296.0
2023-09-12 13:30:00,71.06,71.07,71.05,71.07,111798.0,66.8714,66.8808,66.862,66.8808,111798.0
2023-09-12 13:35:00,71.07,71.08,71.04,71.05,43895.0,66.8808,66.8902,66.8526,66.862,43895.0
2023-09-12 13:40:00,71.05,71.06,70.98,71.0,58415.0,66.862,66.8714,66.7961,66.8149,58415.0
2023-09-12 13:45:00,71.0,71.0,70.97,70.98,43440.0,66.8149,66.8149,66.7867,66.7961,43440.0
2023-09-12 13:50:00,70.99,71.01,70.95,70.97,27180.0,66.8055,66.8243,66.7679,66.7867,27180.0
2023-09-12 13:55:00,70.97,70.97,70.93,70.94,114420.0,66.7867,66.7867,66.749,66.7585,114420.0
2023-09-12 14:00:00,70.93,70.94,70.91,70.93,25934.0,66.749,66.7585,66.7302,66.749,25934.0
2023-09-12 14:05:00,70.94,70.96,70.93,70.95,48031.0,66.7585,66.7773,66.749,66.7679,48031.0
2023-09-12 14:10:00,70.94,70.96,70.94,70.94,108016.0,66.7585,66.7773,66.7585,66.7585,108016.0
2023-09-12 14:15:00,70.94,70.97,70.92,70.95,128030.0,66.7585,66.7867,66.7396,66.7679,128030.0
2023-09-12 14:20:00,70.95,70.96,70.92,70.95,43901.0,66.7679,66.7773,66.7396,66.7679,43901.0
2023-09-12 14:25:00,70.95,70.99,70.94,70.98,117055.0,66.7679,66.8055,66.7585,66.7961,117055.0
2023-09-12 14:30:00,70.97,71.0,70.94,70.98,376927.0,66.7867,66.8149,66.7585,66.7961,376927.0
2023-09-12 14:35:00,70.97,70.99,70.97,70.97,120716.0,66.7867,66.8055,66.7867,66.7867,120716.0
2023-09-12 14:40:00,70.98,70.98,70.95,70.97,43230.0,66.7961,66.7961,66.7679,66.7867,43230.0
2023-09-12 14:45:00,70.97,70.99,70.94,70.95,57550.0,66.7867,66.8055,66.7585,66.7679,57550.0
2023-09-12 14:50:00,70.94,70.95,70.91,70.92,158574.0,66.7585,66.7679,66.7302,66.7396,158574.0
2023-09-12 14:55:00,70.92,70.95,70.91,70.92,175713.0,66.7396,66.7679,66.7302,66.7396,175713.0
2023-09-12 15:00:00,70.92,70.94,70.9,70.9,46502.0,66.7396,66.7585,66.7208,66.7208,46502.0
2023-09-12 15:05:00,70.9,70.92,70.89,70.9,124374.0,66.7208,66.7396,66.7114,66.7208,124374.0
2023-09-12 15:10:00,70.91,70.92,70.89,70.9,87864.0,66.7302,66.7396,66.7114,66.7208,87864.0
2023-09-12 15:15:00,70.9,70.9,70.87,70.88,156078.0,66.7208,66.7208,66.6926,66.702,156078.0
2023-09-12 15:20:00,70.87,70.88,70.84,70.84,67431.0,66.6926,66.702,66.6644,66.6644,67431.0
2023-09-12 15:25:00,70.84,70.87,70.84,70.87,146788.0,66.6644,66.6926,66.6644,66.6926,146788.0
2023-09-12 15:30:00,70.87,70.88,70.85,70.87,90886.0,66.6926,66.702,66.6738,66.6926,90886.0
2023-09-12 15:35:00,70.87,70.88,70.85,70.86,77727.0,66.6926,66.702,66.6738,66.6832,77727.0
2023-09-12 15:40:00,70.87,70.88,70.86,70.86,58819.0,66.6926,66.702,66.6832,66.6832,58819.0
2023-09-12 15:45:00,70.86,70.88,70.84,70.85,91106.0,66.6832,66.702,66.6644,66.6738,91106.0
2023-09-12 15:50:00,70.85,70.88,70.84,70.87,189710.0,66.6738,66.702,66.6644,66.6926,189710.0
2023-09-12 15:55:00,70.87,70.87,70.82,70.83,348396.0,66.6926,66.6926,66.6455,66.6549,348396.0
2023-09-13 09:30:00,70.68,70.85,70.68,70.82,330803.0,66.5138,66.6738,66.5138,66.6455,330803.0
2023-09-13 09:35:00,70.82,70.88,70.79,70.86,198594.0,66.6455,66.702,66.6173,66.6832,198594.0
2023-09-13 09:40:00,70.85,70.87,70.77,70.84,168378.0,66.6738,66.6926,66.5985,66.6644,168378.0
2023-09-13 09:45:00,70.84,70.88,70.82,70.86,139428.0,66.6644,66.702,66.6455,66.6832,139428.0
2023-09-13 09:50:00,70.86,70.88,70.75,70.78,267128.0,66.6832,66.702,66.5797,66.6079,267128.0
2023-09-13 09:55:00,70.78,70.85,70.73,70.84,179416.0,66.6079,66.6738,66.5608,66.6644,179416.0
2023-09-13 10:00:00,70.84,70.85,70.73,70.73,127979.0,66.6644,66.6738,66.5608,66.5608,127979.0
2023-09-13 10:05:00,70.72,70.72,70.67,70.69,141480.0,66.5514,66.5514,66.5044,66.5232,141480.0
2023-09-13 10:10:00,70.69,70.72,70.65,70.67,120178.0,66.5232,66.5514,66.4856,66.5044,120178.0
2023-09-13 10:15:00,70.67,70.67,70.58,70.6,91064.0,66.5044,66.5044,66.4197,66.4385,91064.0
2023-09-13 10:20:00,70.6,70.63,70.57,70.62,55133.0,66.4385,66.4667,66.4103,66.4573,55133.0
2023-09-13 10:25:00,70.62,70.68,70.62,70.65,159894.0,66.4573,66.5138,66.4573,66.4856,159894.0
2023-09-13 10:30:00,70.65,70.72,70.65,70.68,80635.0,66.4856,66.5514,66.4856,66.5138,80635.0
2023-09-13 10:35:00,70.68,70.78,70.66,70.78,124081.0,66.5138,66.6079,66.495,66.6079,124081.0
2023-09-13 10:40:00,70.78,70.82,70.77,70.78,98260.0,66.6079,66.6455,66.5985,66.6079,98260.0
2023-09-13 10:45:00,70.78,70.79,70.73,70.74,52926.0,66.6079,66.6173,66.5608,66.5702,52926.0
2023-09-13 10:50:00,70.73,70.82,70.73,70.81,242672.0,66.5608,66.6455,66.5608,66.6361,242672.0
2023-09-13 10:55:00,70.81,70.84,70.8,70.83,171659.0,66.6361,66.6644,66.6267,66.6549,171659.0
2023-09-13 11:00:00,70.83,70.85,70.78,70.84,177714.0,66.6549,66.6738,66.6079,66.6644,177714.0
2023-09-13 11:05:00,70.85,70.86,70.81,70.81,192559.0,66.6738,66.6832,66.6361,66.6361,192559.0
2023-09-13 11:10:00,70.81,70.85,70.8,70.84,96586.0,66.6361,66.6738,66.6267,66.6644,96586.0
2023-09-13 11:15:00,70.83,70.85,70.81,70.81,78595.0,66.6549,66.6738,66.6361,66.6361,78595.0
2023-09-13 11:20:00,70.81,70.86,70.79,70.84,116101.0,66.6361,66.6832,66.6173,66.6644,116101.0
2023-09-13 11:25:00,70.84,70.87,70.84,70.84,90035.0,66.6644,66.6926,66.6644,66.6644,90035.0
2023-09-13 11:30:00,70.84,70.86,70.75,70.76,155083.0,66.6644,66.6832,66.5797,66.5891,155083.0
2023-09-13 11:35:00,70.76,70.77,70.72,70.73,52046.0,66.5891,66.5985,66.5514,66.5608,52046.0
2023-09-13 11:40:00,70.73,70.74,70.71,70.73,76632.0,66.5608,66.5702,66.542,66.5608,76632.0
2023-09-13 11:45:00,70.73,70.77,70.72,70.75,44147.0,66.5608,66.5985,66.5514,66.5797,44147.0
2023-09-13 11:50:00,70.75,70.75,70.67,70.69,87036.0,66.5797,66.5797,66.5044,66.5232,87036.0
2023-09-13 11:55:00,70.7,70.74,70.67,70.73,44481.0,66.5326,66.5702,66.5044,66.5608,44481.0
2023-09-13 12:00:00,70.74,70.74,70.69,70.72,168955.0,66.5702,66.5702,66.5232,66.5514,168955.0
2023-09-13 12:05:00,70.73,70.73,70.69,70.7,132404.0,66.5608,66.5608,66.5232,66.5326,132404.0
2023-09-13 12:10:00,70.71,70.71,70.68,70.69,237052.0,66.542,66.542,66.5138,66.5232,237052.0
2023-09-13 12:15:00,70.69,70.76,70.67,70.75,51686.0,66.5232,66.5891,66.5044,66.5797,51686.0
2023-09-13 12:20:00,70.75,70.77,70.74,70.75,39791.0,66.5797,66.5985,66.5702,66.5797,39791.0
2023-09-13 12:25:00,70.76,70.78,70.75,70.76,60769.0,66.5891,66.6079,66.5797,66.5891,60769.0
2023-09-13 12:30:00,70.76,70.78,70.72,70.76,73125.0,66.5891,66.6079,66.5514,66.5891,73125.0
2023-09-13 12:35:00,70.76,70.77,70.71,70.72,97598.0,66.5891,66.5985,66.542,66.5514,97598.0
2023-09-13 12:40:00,70.71,70.71,70.67,70.69,82699.0,66.542,66.542,66.5044,66.5232,82699.0
2023-09-13 12:45:00,70.68,70.73,70.67,70.7,22760.0,66.5138,66.5608,66.5044,66.5326,22760.0
2023-09-13 12:50:00,70.71,70.74,70.69,70.72,32621.0,66.542,66.5702,66.5232,66.5514,32621.0
2023-09-13 12:55:00,70.72,70.75,70.7,70.72,89583.0,66.5514,66.5797,66.5326,66.5514,89583.0
2023-09-13 13:00:00,70.72,70.73,70.68,70.68,148170.0,66.5514,66.5608,66.5138,66.5138,148170.0
2023-09-13 13:05:00,70.69,70.72,70.68,70.7,52069.0,66.5232,66.5514,66.5138,66.5326,52069.0
2023-09-13 13:10:00,70.7,70.74,70.69,70.72,36710.0,66.5326,66.5702,66.5232,66.5514,36710.0
2023-09-13 13:15:00,70.72,70.76,70.72,70.73,51611.0,66.5514,66.5891,66.5514,66.5608,51611.0
2023-09-13 13:20:00,70.73,70.76,70.72,70.76,32066.0,66.5608,66.5891,66.5514,66.5891,32066.0
2023-09-13 13:25:00,70.76,70.76,70.71,70.72,52282.0,66.5891,66.5891,66.542,66.5514,52282.0
2023-09-13 13:30:00,70.72,70.75,70.7,70.75,52554.0,66.5514,66.5797,66.5326,66.5797,52554.0
2023-09-13 13:35:00,70.75,70.76,70.73,70.74,106498.0,66.5797,66.5891,66.5608,66.5702,106498.0
2023-09-13 13:40:00,70.74,70.76,70.73,70.76,42348.0,66.5702,66.5891,66.5608,66.5891,42348.0
2023-09-13 13:45:00,70.76,70.77,70.73,70.74,383999.0,66.5891,66.5985,66.5608,66.5702,383999.0
2023-09-13 13:50:00,70.73,70.74,70.7,70.72,125590.0,66.5608,66.5702,66.5326,66.5514,125590.0
2023-09-13 13:55:00,70.71,70.72,70.69,70.71,117237.0,66.542,66.5514,66.5232,66.542,117237.0
2023-09-13 14:00:00,70.71,70.73,70.68,70.69,50053.0,66.542,66.5608,66.5138,66.5232,50053.0
2023-09-13 14:05:00,70.68,70.68,70.66,70.67,131061.0,66.5138,66.5138,66.495,66.5044,131061.0
2023-09-13 14:10:00,70.67,70.7,70.67,70.67,21097.0,66.5044,66.5326,66.5044,66.5044,21097.0
2023-09-13 14:15:00,70.67,70.68,70.66,70.67,236037.0,66.5044,66.5138,66.495,66.5044,236037.0
2023-09-13 14:20:00,70.67,70.68,70.65,70.67,36183.0,66.5044,66.5138,66.4856,66.5044,36183.0
2023-09-13 14:25:00,70.68,70.69,70.66,70.69,22644.0,66.5138,66.5232,66.495,66.5232,22644.0
2023-09-13 14:30:00,70.68,70.69,70.64,70.65,49406.0,66.5138,66.5232,66.4761,66.4856,49406.0
2023-09-13 14:35:00,70.65,70.68,70.64,70.67,40224.0,66.4856,66.5138,66.4761,66.5044,40224.0
2023-09-13 14:40:00,70.67,70.68,70.64,70.65,30524.0,66.5044,66.5138,66.4761,66.4856,30524.0
2023-09-13 14:45:00,70.64,70.66,70.61,70.62,67502.0,66.4761,66.495,66.4479,66.4573,67502.0
2023-09-13 14:50:00,70.61,70.62,70.53,70.53,74841.0,66.4479,66.4573,66.3726,66.3726,74841.0
2023-09-13 14:55:00,70.53,70.57,70.5,70.56,61480.0,66.3726,66.4103,66.3444,66.4009,61480.0
2023-09-13 15:00:00,70.55,70.56,70.49,70.5,96769.0,66.3914,66.4009,66.335,66.3444,96769.0
2023-09-13 15:05:00,70.49,70.51,70.47,70.49,92916.0,66.335,66.3538,66.3162,66.335,92916.0
2023-09-13 15:10:00,70.49,70.52,70.47,70.48,114352.0,66.335,66.3632,66.3162,66.3256,114352.0
2023-09-13 15:15:00,70.48,70.53,70.46,70.52,184809.0,66.3256,66.3726,66.3068,66.3632,184809.0
2023-09-13 15:20:00,70.52,70.53,70.5,70.52,33142.0,66.3632,66.3726,66.3444,66.3632,33142.0
2023-09-13 15:25:00,70.52,70.53,70.5,70.53,54982.0,66.3632,66.3726,66.3444,66.3726,54982.0
2023-09-13 15:30:00,70.53,70.57,70.52,70.55,193164.0,66.3726,66.4103,66.3632,66.3914,193164.0
2023-09-13 15:35:00,70.56,70.57,70.54,70.56,90509.0,66.4009,66.4103,66.382,66.4009,90509.0
2023-09-13 15:40:00,70.56,70.59,70.56,70.58,89294.0,66.4009,66.4291,66.4009,66.4197,89294.0
2023-09-13 15:45:00,70.57,70.59,70.56,70.58,234782.0,66.4103,66.4291,66.4009,66.4197,234782.0
2023-09-13 15:50:00,70.58,70.61,70.56,70.61,271040.0,66.4197,66.4479,66.4009,66.4479,271040.0
2023-09-13 15:55:00,70.61,70.63,70.6,70.63,474106.0,66.4479,66.4667,66.4385,66.4667,474106.0
2023-09-14 09:30:00,71.15,71.3,71.15,71.26,470063.0,66.9561,67.0972,66.9561,67.0596,470063.0
2023-09-14 09:35:00,71.27,71.4,71.26,71.39,102502.0,67.069,67.1913,67.0596,67.1819,102502.0
2023-09-14 09:40:00,71.39,71.41,71.3,71.33,349283.0,67.1819,67.2008,67.0972,67.1255,349283.0
2023-09-14 09:45:00,71.34,71.35,71.24,71.26,205121.0,67.1349,67.1443,67.0408,67.0596,205121.0
2023-09-14 09:50:00,71.27,71.3,71.17,71.21,505446.0,67.069,67.0972,66.9749,67.0125,505446.0
2023-09-14 09:55:00,71.2,71.31,71.14,71.3,285837.0,67.0031,67.1066,66.9467,67.0972,285837.0
2023-09-14 10:00:00,71.31,71.32,71.16,71.17,437788.0,67.1066,67.1161,66.9655,66.9749,437788.0
2023-09-14 10:05:00,71.16,71.24,71.14,71.18,326162.0,66.9655,67.0408,66.9467,66.9843,326162.0
2023-09-14 10:10:00,71.18,71.25,71.13,71.21,218853.0,66.9843,67.0502,66.9373,67.0125,218853.0
2023-09-14 10:15:00,71.2,71.23,71.14,71.16,316944.0,67.0031,67.0314,66.9467,66.9655,316944.0
2023-09-14 10:20:00,71.15,71.31,71.14,71.28,151969.0,66.9561,67.1066,66.9467,67.0784,151969.0
2023-09-14 10:25:00,71.29,71.32,71.23,71.31,162691.0,67.0878,67.1161,67.0314,67.1066,162691.0
2023-09-14 10:30:00,71.31,71.41,71.29,71.4,268060.0,67.1066,67.2008,67.0878,67.1913,268060.0
2023-09-14 10:35:00,71.41,71.47,71.39,71.45,190626.0,67.2008,67.2572,67.1819,67.2384,190626.0
2023-09-14 10:40:00,71.46,71.48,71.43,71.47,404945.0,67.2478,67.2666,67.2196,67.2572,404945.0
2023-09-14 10:45:00,71.47,71.55,71.47,71.52,227094.0,67.2572,67.3325,67.2572,67.3043,227094.0
2023-09-14 10:50:00,71.52,71.55,71.5,71.52,348687.0,67.3043,67.3325,67.2854,67.3043,348687.0
2023-09-14 10:55:00,71.53,71.55,71.52,71.53,296679.0,67.3137,67.3325,67.3043,67.3137,296679.0
2023-09-14 11:00:00,71.53,71.57,71.52,71.53,189219.0,67.3137,67.3513,67.3043,67.3137,189219.0
2023-09-14 11:05:00,71.53,71.59,71.5,71.58,367856.0,67.3137,67.3701,67.2854,67.3607,367856.0
2023-09-14 11:10:00,71.58,71.61,71.54,71.6,267355.0,67.3607,67.389,67.3231,67.3796,267355.0
2023-09-14 11:15:00,71.6,71.61,71.56,71.59,160378.0,67.3796,67.389,67.3419,67.3701,160378.0
2023-09-14 11:20:00,71.59,71.6,71.56,71.56,136609.0,67.3701,67.3796,67.3419,67.3419,136609.0
2023-09-14 11:25:00,71.56,71.57,71.53,71.55,217947.0,67.3419,67.3513,67.3137,67.3325,217947.0
2023-09-14 11:30:00,71.55,71.58,71.48,71.48,225314.0,67.3325,67.3607,67.2666,67.2666,225314.0
2023-09-14 11:35:00,71.49,71.52,71.45,71.47,93955.0,67.276,67.3043,67.2384,67.2572,93955.0
2023-09-14 11:40:00,71.47,71.48,71.44,71.47,149668.0,67.2572,67.2666,67.229,67.2572,149668.0
2023-09-14 11:45:00,71.48,71.51,71.47,71.5,125403.0,67.2666,67.2949,67.2572,67.2854,125403.0
2023-09-14 11:50:00,71.51,71.53,71.5,71.51,54812.0,67.2949,67.3137,67.2854,67.2949,54812.0
2023-09-14 11:55:00,71.51,71.53,71.5,71.53,115093.0,67.2949,67.3137,67.2854,67.3137,115093.0
2023-09-14 12:00:00,71.53,71.55,71.51,71.53,51846.0,67.3137,67.3325,67.2949,67.3137,51846.0
2023-09-14 12:05:00,71.53,71.57,71.51,71.52,74561.0,67.3137,67.3513,67.2949,67.3043,74561.0
2023-09-14 12:10:00,71.52,71.53,71.47,71.5,65732.0,67.3043,67.3137,67.2572,67.2854,65732.0
2023-09-14 12:15:00,71.5,71.52,71.49,71.52,63871.0,67.2854,67.3043,67.276,67.3043,63871.0
2023-09-14 12:20:00,71.53,71.53,71.46,71.48,48034.0,67.3137,67.3137,67.2478,67.2666,48034.0
2023-09-14 12:25:00,71.47,71.51,71.46,71.51,19640.0,67.2572,67.2949,67.2478,67.2949,19640.0
2023-09-14 12:30:00,71.51,71.55,71.5,71.52,87904.0,67.2949,67.3325,67.2854,67.3043,87904.0
2023-09-14 12:35:00,71.52,71.55,71.49,71.55,116536.0,67.3043,67.3325,67.276,67.3325,116536.0
2023-09-14 12:40:00,71.54,71.57,71.53,71.56,63317.0,67.3231,67.3513,67.3137,67.3419,63317.0
2023-09-14 12:45:00,71.56,71.57,71.54,71.57,50335.0,67.3419,67.3513,67.3231,67.3513,50335.0
2023-09-14 12:50:00,71.57,71.6,71.56,71.59,75752.0,67.3513,67.3796,67.3419,67.3701,75752.0
2023-09-14 12:55:00,71.59,71.6,71.56,71.57,151989.0,67.3701,67.3796,67.3419,67.3513,151989.0
2023-09-14 13:00:00,71.56,71.58,71.54,71.55,98320.0,67.3419,67.3607,67.3231,67.3325,98320.0
2023-09-14 13:05:00,71.55,71.56,71.52,71.53,223394.0,67.3325,67.3419,67.3043,67.3137,223394.0
2023-09-14 13:10:00,71.52,71.54,71.51,71.54,81009.0,67.3043,67.3231,67.2949,67.3231,81009.0
2023-09-14 13:15:00,71.53,71.54,71.52,71.53,101888.0,67.3137,67.3231,67.3043,67.3137,101888.0
2023-09-14 13:20:00,71.53,71.56,71.5,71.51,103678.0,67.3137,67.3419,67.2854,67.2949,103678.0
2023-09-14 13:25:00,71.5,71.53,71.49,71.52,41372.0,67.2854,67.3137,67.276,67.3043,41372.0
2023-09-14 13:30:00,71.53,71.55,71.52,71.55,57373.0,67.3137,67.3325,67.3043,67.3325,57373.0
2023-09-14 13:35:00,71.55,71.56,71.52,71.55,73828.0,67.3325,67.3419,67.3043,67.3325,73828.0
2023-09-14 13:40:00,71.54,71.55,71.5,71.53,77870.0,67.3231,67.3325,67.2854,67.3137,77870.0
2023-09-14 13:45:00,71.53,71.53,71.47,71.48,79983.0,67.3137,67.3137,67.2572,67.2666,79983.0
2023-09-14 13:50:00,71.48,71.52,71.48,71.51,177102.0,67.2666,67.3043,67.2666,67.2949,177102.0
2023-09-14 13:55:00,71.51,71.51,71.49,71.5,89581.0,67.2949,67.2949,67.276,67.2854,89581.0
2023-09-14 14:00:00,71.49,71.49,71.46,71.48,82260.0,67.276,67.276,67.2478,67.2666,82260.0
2023-09-14 14:05:00,71.48,71.51,71.47,71.49,77427.0,67.2666,67.2949,67.2572,67.276,77427.0
2023-09-14 14:10:00,71.5,71.51,71.48,71.49,53525.0,67.2854,67.2949,67.2666,67.276,53525.0
2023-09-14 14:15:00,71.49,71.5,71.47,71.48,55216.0,67.276,67.2854,67.2572,67.2666,55216.0
2023-09-14 14:20:00,71.48,71.52,71.48,71.48,102782.0,67.2666,67.3043,67.2666,67.2666,102782.0
2023-09-14 14:25:00,71.48,71.52,71.48,71.5,48770.0,67.2666,67.3043,67.2666,67.2854,48770.0
2023-09-14 14:30:00,71.49,71.51,71.47,71.51,38460.0,67.276,67.2949,67.2572,67.2949,38460.0
2023-09-14 14:35:00,71.51,71.54,71.51,71.53,47325.0,67.2949,67.3231,67.2949,67.3137,47325.0
2023-09-14 14:40:00,71.53,71.57,71.52,71.56,27219.0,67.3137,67.3513,67.3043,67.3419,27219.0
2023-09-14 14:45:00,71.56,71.57,71.53,71.55,47228.0,67.3419,67.3513,67.3137,67.3325,47228.0
2023-09-14 14:50:00,71.54,71.55,71.51,71.53,68280.0,67.3231,67.3325,67.2949,67.3137,68280.0
2023-09-14 14:55:00,71.54,71.55,71.53,71.54,42557.0,67.3231,67.3325,67.3137,67.3231,42557.0
2023-09-14 15:00:00,71.53,71.58,71.52,71.57,42154.0,67.3137,67.3607,67.3043,67.3513,42154.0
2023-09-14 15:05:00,71.57,71.58,71.55,71.56,22411.0,67.3513,67.3607,67.3325,67.3419,22411.0
2023-09-14 15:10:00,71.56,71.59,71.56,71.58,88881.0,67.3419,67.3701,67.3419,67.3607,88881.0
2023-09-14 15:15:00,71.58,71.58,71.56,71.58,75339.0,67.3607,67.3607,67.3419,67.3607,75339.0
2023-09-14 15:20:00,71.58,71.58,71.55,71.56,79007.0,67.3607,67.3607,67.3325,67.3419,79007.0
2023-09-14 15:25:00,71.55,71.56,71.53,71.53,214105.0,67.3325,67.3419,67.3137,67.3137,214105.0
2023-09-14 15:30:00,71.53,71.53,71.5,71.53,85043.0,67.3137,67.3137,67.2854,67.3137,85043.0
2023-09-14 15:35:00,71.53,71.56,71.52,71.54,48513.0,67.3137,67.3419,67.3043,67.3231,48513.0
2023-09-14 15:40:00,71.54,71.57,71.54,71.56,58239.0,67.3231,67.3513,67.3231,67.3419,58239.0
2023-09-14 15:45:00,71.56,71.56,71.54,71.55,168043.0,67.3419,67.3419,67.3231,67.3325,168043.0
2023-09-14 15:50:00,71.55,71.57,71.54,71.55,382193.0,67.3325,67.3513,67.3231,67.3325,382193.0
2023-09-14 15:55:00,71.55,71.57,71.53,71.54,731184.0,67.3325,67.3513,67.3137,67.3231,731184.0
2023-09-15 09:30:00,71.69,71.81,71.69,71.81,296967.0,67.4642,67.5772,67.4642,67.5772,296967.0
2023-09-15 09:35:00,71.8,71.82,71.77,71.79,227849.0,67.5678,67.5866,67.5395,67.5584,227849.0
2023-09-15 09:40:00,71.8,71.8,71.71,71.73,159385.0,67.5678,67.5678,67.4831,67.5019,159385.0
2023-09-15 09:45:00,71.73,71.73,71.65,71.69,156938.0,67.5019,67.5019,67.4266,67.4642,156938.0
2023-09-15 09:50:00,71.7,71.73,71.66,71.73,256545.0,67.4737,67.5019,67.436,67.5019,256545.0
2023-09-15 09:55:00,71.73,71.76,71.69,71.73,94989.0,67.5019,67.5301,67.4642,67.5019,94989.0
2023-09-15 10:00:00,71.73,71.91,71.73,71.86,371971.0,67.5019,67.6713,67.5019,67.6242,371971.0
2023-09-15 10:05:00,71.87,71.93,71.81,71.83,112355.0,67.6336,67.6901,67.5772,67.596,112355.0
2023-09-15 10:10:00,71.84,71.86,71.75,71.77,217110.0,67.6054,67.6242,67.5207,67.5395,217110.0
2023-09-15 10:15:00,71.76,71.79,71.7,71.78,185474.0,67.5301,67.5584,67.4737,67.5489,185474.0
2023-09-15 10:20:00,71.77,71.8,71.72,71.76,61063.0,67.5395,67.5678,67.4925,67.5301,61063.0
2023-09-15 10:25:00,71.75,71.78,71.73,71.75,225725.0,67.5207,67.5489,67.5019,67.5207,225725.0
2023-09-15 10:30:00,71.75,71.75,71.7,71.7,77449.0,67.5207,67.5207,67.4737,67.4737,77449.0
2023-09-15 10:35:00,71.7,71.72,71.67,71.72,70592.0,67.4737,67.4925,67.4454,67.4925,70592.0
2023-09-15 10:40:00,71.72,71.75,71.68,71.7,202045.0,67.4925,67.5207,67.4548,67.4737,202045.0
2023-09-15 10:45:00,71.7,71.76,71.69,71.72,150776.0,67.4737,67.5301,67.4642,67.4925,150776.0
2023-09-15 10:50:00,71.72,71.73,71.59,71.59,150193.0,67.4925,67.5019,67.3701,67.3701,150193.0
2023-09-15 10:55:00,71.59,71.61,71.56,71.56,136848.0,67.3701,67.389,67.3419,67.3419,136848.0
2023-09-15 11:00:00,71.56,71.59,71.54,71.55,81858.0,67.3419,67.3701,67.3231,67.3325,81858.0
2023-09-15 11:05:00,71.55,71.57,71.49,71.56,130645.0,67.3325,67.3513,67.276,67.3419,130645.0
2023-09-15 11:10:00,71.56,71.62,71.56,71.58,182109.0,67.3419,67.3984,67.3419,67.3607,182109.0
2023-09-15 11:15:00,71.59,71.64,71.58,71.63,173511.0,67.3701,67.4172,67.3607,67.4078,173511.0
2023-09-15 11:20:00,71.63,71.64,71.59,71.62,252860.0,67.4078,67.4172,67.3701,67.3984,252860.0
2023-09-15 11:25:00,71.61,71.69,71.61,71.68,314181.0,67.389,67.4642,67.389,67.4548,314181.0
2023-09-15 11:30:00,71.67,71.68,71.58,71.59,559370.0,67.4454,67.4548,67.3607,67.3701,559370.0
2023-09-15 11:35:00,71.59,71.61,71.57,71.58,204019.0,67.3701,67.389,67.3513,67.3607,204019.0
2023-09-15 11:40:00,71.58,71.63,71.57,71.63,203874.0,67.3607,67.4078,67.3513,67.4078,203874.0
2023-09-15 11:45:00,71.62,71.63,71.58,71.61,256161.0,67.3984,67.4078,67.3607,67.389,256161.0
2023-09-15 11:50:00,71.62,71.63,71.58,71.59,351226.0,67.3984,67.4078,67.3607,67.3701,351226.0
2023-09-15 11:55:00,71.59,71.62,71.57,71.61,278511.0,67.3701,67.3984,67.3513,67.389,278511.0
2023-09-15 12:00:00,71.61,71.64,71.6,71.63,141841.0,67.389,67.4172,67.3796,67.4078,141841.0
2023-09-15 12:05:00,71.64,71.65,71.62,71.63,248791.0,67.4172,67.4266,67.3984,67.4078,248791.0
2023-09-15 12:10:00,71.63,71.65,71.61,71.63,271962.0,67.4078,67.4266,67.389,67.4078,271962.0
2023-09-15 12:15:00,71.63,71.64,71.6,71.64,232170.0,67.4078,67.4172,67.3796,67.4172,232170.0
2023-09-15 12:20:00,71.64,71.65,71.61,71.62,248481.0,67.4172,67.4266,67.389,67.3984,248481.0
2023-09-15 12:25:00,71.63,71.63,71.58,71.59,170109.0,67.4078,67.4078,67.3607,67.3701,170109.0
2023-09-15 12:30:00,71.59,71.61,71.57,71.61,159128.0,67.3701,67.389,67.3513,67.389,159128.0
2023-09-15 12:35:00,71.61,71.62,71.58,71.62,196507.0,67.389,67.3984,67.3607,67.3984,196507.0
2023-09-15 12:40:00,71.62,71.64,71.61,71.63,277365.0,67.3984,67.4172,67.389,67.4078,277365.0
2023-09-15 12:45:00,71.63,71.63,71.6,71.62,136531.0,67.4078,67.4078,67.3796,67.3984,136531.0
2023-09-15 12:50:00,71.62,71.63,71.61,71.62,111965.0,67.3984,67.4078,67.389,67.3984,111965.0
2023-09-15 12:55:00,71.61,71.61,71.58,71.61,100518.0,67.389,67.389,67.3607,67.389,100518.0
2023-09-15 13:00:00,71.61,71.61,71.55,71.56,135975.0,67.389,67.389,67.3325,67.3419,135975.0
2023-09-15 13:05:00,71.55,71.56,71.51,71.53,182902.0,67.3325,67.3419,67.2949,67.3137,182902.0
2023-09-15 13:10:00,71.53,71.53,71.49,71.51,103040.0,67.3137,67.3137,67.276,67.2949,103040.0
2023-09-15 13:15:00,71.51,71.52,71.48,71.48,103099.0,67.2949,67.3043,67.2666,67.2666,103099.0
2023-09-15 13:20:00,71.48,71.5,71.46,71.47,192976.0,67.2666,67.2854,67.2478,67.2572,192976.0
2023-09-15 13:25:00,71.46,71.47,71.43,71.45,101351.0,67.2478,67.2572,67.2196,67.2384,101351.0
2023-09-15 13:30:00,71.44,71.46,71.4,71.46,210719.0,67.229,67.2478,67.1913,67.2478,210719.0
2023-09-15 13:35:00,71.45,71.5,71.45,71.5,82269.0,67.2384,67.2854,67.2384,67.2854,82269.0
2023-09-15 13:40:00,71.49,71.53,71.48,71.52,225130.0,67.276,67.3137,67.2666,67.3043,225130.0
2023-09-15 13:45:00,71.52,71.54,71.51,71.53,139081.0,67.3043,67.3231,67.2949,67.3137,139081.0
2023-09-15 13:50:00,71.53,71.55,71.51,71.54,69188.0,67.3137,67.3325,67.2949,67.3231,69188.0
2023-09-15 13:55:00,71.53,71.54,71.52,71.54,78475.0,67.3137,67.3231,67.3043,67.3231,78475.0
2023-09-15 14:00:00,71.54,71.55,71.5,71.52,64767.0,67.3231,67.3325,67.2854,67.3043,64767.0
2023-09-15 14:05:00,71.51,71.52,71.48,71.48,58859.0,67.2949,67.3043,67.2666,67.2666,58859.0
2023-09-15 14:10:00,71.48,71.51,71.46,71.47,180325.0,67.2666,67.2949,67.2478,67.2572,180325.0
2023-09-15 14:15:00,71.46,71.49,71.46,71.47,64230.0,67.2478,67.276,67.2478,67.2572,64230.0
2023-09-15 14:20:00,71.47,71.49,71.44,71.45,36810.0,67.2572,67.276,67.229,67.2384,36810.0
2023-09-15 14:25:00,71.45,71.46,71.42,71.43,103203.0,67.2384,67.2478,67.2102,67.2196,103203.0
2023-09-15 14:30:00,71.44,71.45,71.42,71.45,72894.0,67.229,67.2384,67.2102,67.2384,72894.0
2023-09-15 14:35:00,71.45,71.48,71.44,71.47,78447.0,67.2384,67.2666,67.229,67.2572,78447.0
2023-09-15 14:40:00,71.47,71.48,71.46,71.47,39657.0,67.2572,67.2666,67.2478,67.2572,39657.0
2023-09-15 14:45:00,71.47,71.49,71.46,71.48,29859.0,67.2572,67.276,67.2478,67.2666,29859.0
2023-09-15 14:50:00,71.48,71.49,71.43,71.45,35938.0,67.2666,67.276,67.2196,67.2384,35938.0
2023-09-15 14:55:00,71.44,71.48,71.44,71.47,35220.0,67.229,67.2666,67.229,67.2572,35220.0
2023-09-15 15:00:00,71.48,71.48,71.43,71.45,50080.0,67.2666,67.2666,67.2196,67.2384,50080.0
2023-09-15 15:05:00,71.45,71.46,71.42,71.43,178956.0,67.2384,67.2478,67.2102,67.2196,178956.0
2023-09-15 15:10:00,71.44,71.45,71.42,71.44,96415.0,67.229,67.2384,67.2102,67.229,96415.0
2023-09-15 15:15:00,71.44,71.47,71.43,71.46,25631.0,67.229,67.2572,67.2196,67.2478,25631.0
2023-09-15 15:20:00,71.46,71.46,71.42,71.42,48022.0,67.2478,67.2478,67.2102,67.2102,48022.0
2023-09-15 15:25:00,71.43,71.46,71.42,71.44,37684.0,67.2196,67.2478,67.2102,67.229,37684.0
2023-09-15 15:30:00,71.45,71.47,71.41,71.42,102975.0,67.2384,67.2572,67.2008,67.2102,102975.0
2023-09-15 15:35:00,71.42,71.43,71.38,71.39,136192.0,67.2102,67.2196,67.1725,67.1819,136192.0
2023-09-15 15:40:00,71.39,71.4,71.37,71.38,94220.0,67.1819,67.1913,67.1631,67.1725,94220.0
2023-09-15 15:45:00,71.37,71.4,71.35,71.38,171754.0,67.1631,67.1913,67.1443,67.1725,171754.0
2023-09-15 15:50:00,71.38,71.42,71.36,71.39,178912.0,67.1725,67.2102,67.1537,67.1819,178912.0
2023-09-15 15:55:00,71.39,71.44,71.36,71.39,843962.0,67.1819,67.229,67.1537,67.1819,843962.0
2023-09-18 09:30:00,71.08,71.09,70.97,71.06,253433.0,66.8902,66.8996,66.7867,66.8714,253433.0
2023-09-18 09:35:00,71.06,71.06,70.95,70.96,214541.0,66.8714,66.8714,66.7679,66.7773,214541.0
2023-09-18 09:40:00,70.96,71.0,70.89,70.93,172003.0,66.7773,66.8149,66.7114,66.749,172003.0
2023-09-18 09:45:00,70.94,70.97,70.87,70.88,207040.0,66.7585,66.7867,66.6926,66.702,207040.0
2023-09-18 09:50:00,70.88,70.96,70.86,70.92,128129.0,66.702,66.7773,66.6832,66.7396,128129.0
2023-09-18 09:55:00,70.91,70.91,70.85,70.89,106778.0,66.7302,66.7302,66.6738,66.7114,106778.0
2023-09-18 10:00:00,70.9,70.96,70.89,70.91,112270.0,66.7208,66.7773,66.7114,66.7302,112270.0
2023-09-18 10:05:00,70.9,70.92,70.83,70.87,88801.0,66.7208,66.7396,66.6549,66.6926,88801.0
2023-09-18 10:10:00,70.87,70.95,70.86,70.89,176117.0,66.6926,66.7679,66.6832,66.7114,176117.0
2023-09-18 10:15:00,70.9,70.97,70.9,70.94,107021.0,66.7208,66.7867,66.7208,66.7585,107021.0
2023-09-18 10:20:00,70.94,70.98,70.93,70.97,64779.0,66.7585,66.7961,66.749,66.7867,64779.0
2023-09-18 10:25:00,70.98,71.0,70.89,70.92,101311.0,66.7961,66.8149,66.7114,66.7396,101311.0
2023-09-18 10:30:00,70.93,71.03,70.91,71.03,113711.0,66.749,66.8432,66.7302,66.8432,113711.0
2023-09-18 10:35:00,71.03,71.07,70.93,70.94,152767.0,66.8432,66.8808,66.749,66.7585,152767.0
2023-09-18 10:40:00,70.94,70.96,70.89,70.94,127207.0,66.7585,66.7773,66.7114,66.7585,127207.0
2023-09-18 10:45:00,70.95,70.96,70.92,70.94,51709.0,66.7679,66.7773,66.7396,66.7585,51709.0
2023-09-18 10:50:00,70.93,70.95,70.88,70.9,87942.0,66.749,66.7679,66.702,66.7208,87942.0
2023-09-18 10:55:00,70.91,70.96,70.9,70.94,44426.0,66.7302,66.7773,66.7208,66.7585,44426.0
2023-09-18 11:00:00,70.93,70.96,70.9,70.95,263621.0,66.749,66.7773,66.7208,66.7679,263621.0
2023-09-18 11:05:00,70.95,70.96,70.91,70.91,136707.0,66.7679,66.7773,66.7302,66.7302,136707.0
2023-09-18 11:10:00,70.91,70.92,70.87,70.9,81870.0,66.7302,66.7396,66.6926,66.7208,81870.0
2023-09-18 11:15:00,70.9,70.96,70.89,70.95,51830.0,66.7208,66.7773,66.7114,66.7679,51830.0
2023-09-18 11:20:00,70.95,70.99,70.93,70.99,162614.0,66.7679,66.8055,66.749,66.8055,162614.0
2023-09-18 11:25:00,70.98,71.03,70.97,71.03,162553.0,66.7961,66.8432,66.7867,66.8432,162553.0
2023-09-18 11:30:00,71.03,71.12,71.02,71.09,85893.0,66.8432,66.9278,66.8337,66.8996,85893.0
2023-09-18 11:35:00,71.1,71.13,71.06,71.13,195372.0,66.909,66.9373,66.8714,66.9373,195372.0
2023-09-18 11:40:00,71.13,71.16,71.12,71.15,68305.0,66.9373,66.9655,66.9278,66.9561,68305.0
2023-09-18 11:45:00,71.16,71.18,71.14,71.17,118656.0,66.9655,66.9843,66.9467,66.9749,118656.0
2023-09-18 11:50:00,71.17,71.2,71.16,71.2,97809.0,66.9749,67.0031,66.9655,67.0031,97809.0
2023-09-18 11:55:00,71.2,71.21,71.17,71.19,68843.0,67.0031,67.0125,66.9749,66.9937,68843.0
2023-09-18 12:00:00,71.19,71.2,71.17,71.19,131752.0,66.9937,67.0031,66.9749,66.9937,131752.0
2023-09-18 12:05:00,71.19,71.19,71.12,71.12,147188.0,66.9937,66.9937,66.9278,66.9278,147188.0
2023-09-18 12:10:00,71.12,71.12,71.09,71.11,43138.0,66.9278,66.9278,66.8996,66.9184,43138.0
2023-09-18 12:15:00,71.11,71.14,71.1,71.13,55731.0,66.9184,66.9467,66.909,66.9373,55731.0
2023-09-18 12:20:00,71.13,71.14,71.11,71.13,109258.0,66.9373,66.9467,66.9184,66.9373,109258.0
2023-09-18 12:25:00,71.13,71.15,71.12,71.13,52656.0,66.9373,66.9561,66.9278,66.9373,52656.0
2023-09-18 12:30:00,71.14,71.17,71.13,71.14,49067.0,66.9467,66.9749,66.9373,66.9467,49067.0
2023-09-18 12:35:00,71.15,71.17,71.13,71.14,131243.0,66.9561,66.9749,66.9373,66.9467,131243.0
2023-09-18 12:40:00,71.14,71.15,71.13,71.15,65529.0,66.9467,66.9561,66.9373,66.9561,65529.0
2023-09-18 12:45:00,71.15,71.16,71.14,71.15,62346.0,66.9561,66.9655,66.9467,66.9561,62346.0
2023-09-18 12:50:00,71.16,71.16,71.15,71.16,11405.0,66.9655,66.9655,66.9561,66.9655,11405.0
2023-09-18 12:55:00,71.16,71.16,71.14,71.15,48635.0,66.9655,66.9655,66.9467,66.9561,48635.0
2023-09-18 13:00:00,71.15,71.19,71.14,71.17,101432.0,66.9561,66.9937,66.9467,66.9749,101432.0
2023-09-18 13:05:00,71.17,71.19,71.15,71.17,42946.0,66.9749,66.9937,66.9561,66.9749,42946.0
2023-09-18 13:10:00,71.17,71.18,71.15,71.16,41485.0,66.9749,66.9843,66.9561,66.9655,41485.0
2023-09-18 13:15:00,71.16,71.17,71.13,71.15,41306.0,66.9655,66.9749,66.9373,66.9561,41306.0
2023-09-18 13:20:00,71.15,71.16,71.14,71.16,28323.0,66.9561,66.9655,66.9467,66.9655,28323.0
2023-09-18 13:25:00,71.16,71.17,71.14,71.14,73176.0,66.9655,66.9749,66.9467,66.9467,73176.0
2023-09-18 13:30:00,71.15,71.18,71.14,71.17,68573.0,66.9561,66.9843,66.9467,66.9749,68573.0
2023-09-18 13:35:00,71.18,71.18,71.15,71.16,35365.0,66.9843,66.9843,66.9561,66.9655,35365.0
2023-09-18 13:40:00,71.16,71.16,71.13,71.15,22012.0,66.9655,66.9655,66.9373,66.9561,22012.0
2023-09-18 13:45:00,71.15,71.15,71.12,71.13,38104.0,66.9561,66.9561,66.9278,66.9373,38104.0
2023-09-18 13:50:00,71.13,71.14,71.1,71.11,47702.0,66.9373,66.9467,66.909,66.9184,47702.0
2023-09-18 13:55:00,71.11,71.12,71.09,71.09,65122.0,66.9184,66.9278,66.8996,66.8996,65122.0
2023-09-18 14:00:00,71.1,71.11,71.09,71.09,55831.0,66.909,66.9184,66.8996,66.8996,55831.0
2023-09-18 14:05:00,71.1,71.1,71.07,71.09,66428.0,66.909,66.909,66.8808,66.8996,66428.0
2023-09-18 14:10:00,71.09,71.09,71.07,71.09,83850.0,66.8996,66.8996,66.8808,66.8996,83850.0
2023-09-18 14:15:00,71.09,71.1,71.06,71.06,48435.0,66.8996,66.909,66.8714,66.8714,48435.0
2023-09-18 14:20:00,71.06,71.08,71.06,71.07,45099.0,66.8714,66.8902,66.8714,66.8808,45099.0
2023-09-18 14:25:00,71.06,71.07,71.05,71.06,35276.0,66.8714,66.8808,66.862,66.8714,35276.0
2023-09-18 14:30:00,71.07,71.09,71.06,71.09,635321.0,66.8808,66.8996,66.8714,66.8996,635321.0
2023-09-18 14:35:00,71.08,71.1,71.08,71.09,103062.0,66.8902,66.909,66.8902,66.8996,103062.0
2023-09-18 14:40:00,71.09,71.1,71.08,71.09,24234.0,66.8996,66.909,66.8902,66.8996,24234.0
2023-09-18 14:45:00,71.09,71.1,71.07,71.08,81013.0,66.8996,66.909,66.8808,66.8902,81013.0
2023-09-18 14:50:00,71.08,71.08,71.01,71.02,58379.0,66.8902,66.8902,66.8243,66.8337,58379.0
2023-09-18 14:55:00,71.02,71.04,71.0,71.03,129293.0,66.8337,66.8526,66.8149,66.8432,129293.0
2023-09-18 15:00:00,71.03,71.04,71.02,71.03,33451.0,66.8432,66.8526,66.8337,66.8432,33451.0
2023-09-18 15:05:00,71.03,71.05,71.03,71.05,54622.0,66.8432,66.862,66.8432,66.862,54622.0
2023-09-18 15:10:00,71.05,71.06,71.04,71.04,42992.0,66.862,66.8714,66.8526,66.8526,42992.0
2023-09-18 15:15:00,71.05,71.06,71.04,71.06,40277.0,66.862,66.8714,66.8526,66.8714,40277.0
2023-09-18 15:20:00,71.06,71.06,71.02,71.02,51755.0,66.8714,66.8714,66.8337,66.8337,51755.0
2023-09-18 15:25:00,71.03,71.06,71.02,71.05,87630.0,66.8432,66.8714,66.8337,66.862,87630.0
2023-09-18 15:30:00,71.06,71.06,71.02,71.03,54581.0,66.8714,66.8714,66.8337,66.8432,54581.0
2023-09-18 15:35:00,71.03,71.04,71.02,71.03,135760.0,66.8432,66.8526,66.8337,66.8432,135760.0
2023-09-18 15:40:00,71.02,71.05,71.02,71.03,146240.0,66.8337,66.862,66.8337,66.8432,146240.0
2023-09-18 15:45:00,71.03,71.05,71.03,71.05,150202.0,66.8432,66.862,66.8432,66.862,150202.0
2023-09-18 15:50:00,71.05,71.06,71.04,71.05,148508.0,66.862,66.8714,66.8526,66.862,148508.0
2023-09-18 15:55:00,71.05,71.14,71.04,71.13,499375.0,66.862,66.9467,66.8526,66.9373,499375.0
2023-09-19 09:30:00,71.25,71.38,71.24,71.32,448072.0,67.0502,67.1725,67.0408,67.1161,448072.0
2023-09-19 09:35:00,71.32,71.34,71.3,71.32,197706.0,67.1161,67.1349,67.0972,67.1161,197706.0
2023-09-19 09:40:00,71.31,71.33,71.27,71.32,325887.0,67.1066,67.1255,67.069,67.1161,325887.0
2023-09-19 09:45:00,71.32,71.37,71.31,71.32,314007.0,67.1161,67.1631,67.1066,67.1161,314007.0
2023-09-19 09:50:00,71.33,71.37,71.28,71.29,352803.0,67.1255,67.1631,67.0784,67.0878,352803.0
2023-09-19 09:55:00,71.29,71.31,71.22,71.25,153396.0,67.0878,67.1066,67.022,67.0502,153396.0
2023-09-19 10:00:00,71.24,71.25,71.15,71.16,187304.0,67.0408,67.0502,66.9561,66.9655,187304.0
2023-09-19 10:05:00,71.17,71.2,71.16,71.17,133988.0,66.9749,67.0031,66.9655,66.9749,133988.0
2023-09-19 10:10:00,71.16,71.18,71.13,71.15,130131.0,66.9655,66.9843,66.9373,66.9561,130131.0
2023-09-19 10:15:00,71.14,71.17,71.08,71.16,67951.0,66.9467,66.9749,66.8902,66.9655,67951.0
2023-09-19 10:20:00,71.16,71.17,71.13,71.15,52511.0,66.9655,66.9749,66.9373,66.9561,52511.0
2023-09-19 10:25:00,71.15,71.16,71.11,71.15,82339.0,66.9561,66.9655,66.9184,66.9561,82339.0
2023-09-19 10:30:00,71.15,71.15,71.09,71.11,368236.0,66.9561,66.9561,66.8996,66.9184,368236.0
2023-09-19 10:35:00,71.11,71.13,71.04,71.04,115814.0,66.9184,66.9373,66.8526,66.8526,115814.0
2023-09-19 10:40:00,71.04,71.13,71.03,71.13,111450.0,66.8526,66.9373,66.8432,66.9373,111450.0
2023-09-19 10:45:00,71.13,71.17,71.11,71.13,185118.0,66.9373,66.9749,66.9184,66.9373,185118.0
2023-09-19 10:50:00,71.12,71.13,71.09,71.12,100178.0,66.9278,66.9373,66.8996,66.9278,100178.0
2023-09-19 10:55:00,71.13,71.15,71.11,71.12,121107.0,66.9373,66.9561,66.9184,66.9278,121107.0
2023-09-19 11:00:00,71.11,71.12,71.07,71.07,142657.0,66.9184,66.9278,66.8808,66.8808,142657.0
2023-09-19 11:05:00,71.07,71.08,71.05,71.07,83570.0,66.8808,66.8902,66.862,66.8808,83570.0
2023-09-19 11:10:00,71.07,71.11,71.05,71.1,162737.0,66.8808,66.9184,66.862,66.909,162737.0
2023-09-19 11:15:00,71.1,71.1,71.04,71.07,103619.0,66.909,66.909,66.8526,66.8808,103619.0
2023-09-19 11:20:00,71.07,71.09,71.05,71.06,109230.0,66.8808,66.8996,66.862,66.8714,109230.0
2023-09-19 11:25:00,71.06,71.12,71.05,71.12,298453.0,66.8714,66.9278,66.862,66.9278,298453.0
2023-09-19 11:30:00,71.11,71.14,71.09,71.13,188372.0,66.9184,66.9467,66.8996,66.9373,188372.0
2023-09-19 11:35:00,71.13,71.17,71.13,71.13,151433.0,66.9373,66.9749,66.9373,66.9373,151433.0
2023-09-19 11:40:00,71.14,71.14,71.1,71.11,93381.0,66.9467,66.9467,66.909,66.9184,93381.0
2023-09-19 11:45:00,71.11,71.11,71.08,71.11,197265.0,66.9184,66.9184,66.8902,66.9184,197265.0
2023-09-19 11:50:00,71.1,71.12,71.08,71.12,123058.0,66.909,66.9278,66.8902,66.9278,123058.0
2023-09-19 11:55:00,71.11,71.15,71.1,71.13,84216.0,66.9184,66.9561,66.909,66.9373,84216.0
2023-09-19 12:00:00,71.13,71.13,71.1,71.11,78856.0,66.9373,66.9373,66.909,66.9184,78856.0
2023-09-19 12:05:00,71.12,71.12,71.07,71.08,86426.0,66.9278,66.9278,66.8808,66.8902,86426.0
2023-09-19 12:10:00,71.08,71.11,71.06,71.1,39905.0,66.8902,66.9184,66.8714,66.909,39905.0
2023-09-19 12:15:00,71.11,71.13,71.1,71.13,56079.0,66.9184,66.9373,66.909,66.9373,56079.0
2023-09-19 12:20:00,71.12,71.12,71.09,71.1,53886.0,66.9278,66.9278,66.8996,66.909,53886.0
2023-09-19 12:25:00,71.09,71.11,71.08,71.08,41110.0,66.8996,66.9184,66.8902,66.8902,41110.0
2023-09-19 12:30:00,71.08,71.08,71.05,71.06,39521.0,66.8902,66.8902,66.862,66.8714,39521.0
2023-09-19 12:35:00,71.05,71.06,71.01,71.02,63234.0,66.862,66.8714,66.8243,66.8337,63234.0
2023-09-19 12:40:00,71.02,71.04,71.02,71.03,25926.0,66.8337,66.8526,66.8337,66.8432,25926.0
2023-09-19 12:45:00,71.03,71.03,71.0,71.02,60885.0,66.8432,66.8432,66.8149,66.8337,60885.0
2023-09-19 12:50:00,71.03,71.05,71.01,71.05,77461.0,66.8432,66.862,66.8243,66.862,77461.0
2023-09-19 12:55:00,71.05,71.09,71.04,71.08,50568.0,66.862,66.8996,66.8526,66.8902,50568.0
2023-09-19 13:00:00,71.08,71.1,71.06,71.09,147452.0,66.8902,66.909,66.8714,66.8996,147452.0
2023-09-19 13:05:00,71.09,71.1,71.07,71.09,43619.0,66.8996,66.909,66.8808,66.8996,43619.0
2023-09-19 13:10:00,71.09,71.09,71.07,71.09,44239.0,66.8996,66.8996,66.8808,66.8996,44239.0
2023-09-19 13:15:00,71.09,71.13,71.08,71.12,113571.0,66.8996,66.9373,66.8902,66.9278,113571.0
2023-09-19 13:20:00,71.12,71.14,71.1,71.13,77664.0,66.9278,66.9467,66.909,66.9373,77664.0
2023-09-19 13:25:00,71.13,71.13,71.1,71.12,73630.0,66.9373,66.9373,66.909,66.9278,73630.0
2023-09-19 13:30:00,71.12,71.16,71.11,71.16,44676.0,66.9278,66.9655,66.9184,66.9655,44676.0
2023-09-19 13:35:00,71.16,71.19,71.15,71.19,161596.0,66.9655,66.9937,66.9561,66.9937,161596.0
2023-09-19 13:40:00,71.19,71.2,71.17,71.19,71740.0,66.9937,67.0031,66.9749,66.9937,71740.0
2023-09-19 13:45:00,71.19,71.25,71.19,71.24,88801.0,66.9937,67.0502,66.9937,67.0408,88801.0
2023-09-19 13:50:00,71.24,71.25,71.21,71.23,93153.0,67.0408,67.0502,67.0125,67.0314,93153.0
2023-09-19 13:55:00,71.23,71.23,71.21,71.22,36135.0,67.0314,67.0314,67.0125,67.022,36135.0
2023-09-19 14:00:00,71.22,71.24,71.2,71.22,135033.0,67.022,67.0408,67.0031,67.022,135033.0
2023-09-19 14:05:00,71.22,71.24,71.21,71.22,44717.0,67.022,67.0408,67.0125,67.022,44717.0
2023-09-19 14:10:00,71.22,71.23,71.19,71.2,79475.0,67.022,67.0314,66.9937,67.0031,79475.0
2023-09-19 14:15:00,71.2,71.2,71.15,71.17,140673.0,67.0031,67.0031,66.9561,66.9749,140673.0
2023-09-19 14:20:00,71.17,71.18,71.16,71.17,63678.0,66.9749,66.9843,66.9655,66.9749,63678.0
2023-09-19 14:25:00,71.17,71.19,71.15,71.17,138286.0,66.9749,66.9937,66.9561,66.9749,138286.0
2023-09-19 14:30:00,71.17,71.2,71.16,71.2,89033.0,66.9749,67.0031,66.9655,67.0031,89033.0
2023-09-19 14:35:00,71.2,71.29,71.19,71.27,283457.0,67.0031,67.0878,66.9937,67.069,283457.0
2023-09-19 14:40:00,71.27,71.28,71.25,71.26,82138.0,67.069,67.0784,67.0502,67.0596,82138.0
2023-09-19 14:45:00,71.26,71.27,71.22,71.23,89725.0,67.0596,67.069,67.022,67.0314,89725.0
2023-09-19 14:50:00,71.23,71.24,71.19,71.22,76844.0,67.0314,67.0408,66.9937,67.022,76844.0
2023-09-19 14:55:00,71.22,71.22,71.17,71.17,39302.0,67.022,67.022,66.9749,66.9749,39302.0
2023-09-19 15:00:00,71.17,71.19,71.16,71.17,77809.0,66.9749,66.9937,66.9655,66.9749,77809.0
2023-09-19 15:05:00,71.18,71.19,71.16,71.18,66126.0,66.9843,66.9937,66.9655,66.9843,66126.0
2023-09-19 15:10:00,71.18,71.19,71.16,71.19,49318.0,66.9843,66.9937,66.9655,66.9937,49318.0
2023-09-19 15:15:00,71.19,71.19,71.16,71.17,70533.0,66.9937,66.9937,66.9655,66.9749,70533.0
2023-09-19 15:20:00,71.17,71.18,71.15,71.17,64156.0,66.9749,66.9843,66.9561,66.9749,64156.0
2023-09-19 15:25:00,71.17,71.21,71.16,71.2,36877.0,66.9749,67.0125,66.9655,67.0031,36877.0
2023-09-19 15:30:00,71.2,71.21,71.18,71.21,81118.0,67.0031,67.0125,66.9843,67.0125,81118.0
2023-09-19 15:35:00,71.2,71.21,71.19,71.21,46042.0,67.0031,67.0125,66.9937,67.0125,46042.0
2023-09-19 15:40:00,71.2,71.24,71.2,71.23,65636.0,67.0031,67.0408,67.0031,67.0314,65636.0
2023-09-19 15:45:00,71.23,71.25,71.23,71.24,114321.0,67.0314,67.0502,67.0314,67.0408,114321.0
2023-09-19 15:50:00,71.23,71.24,71.21,71.21,179430.0,67.0314,67.0408,67.0125,67.0125,179430.0
2023-09-19 15:55:00,71.21,71.23,71.18,71.19,528503.0,67.0125,67.0314,66.9843,66.9937,528503.0
2023-09-20 09:30:00,71.53,71.63,71.51,71.62,200087.0,67.3137,67.4078,67.2949,67.3984,200087.0
2023-09-20 09:35:00,71.63,71.65,71.6,71.65,149771.0,67.4078,67.4266,67.3796,67.4266,149771.0
2023-09-20 09:40:00,71.66,71.72,71.64,71.71,173198.0,67.436,67.4925,67.4172,67.4831,173198.0
2023-09-20 09:45:00,71.71,71.73,71.68,71.7,233396.0,67.4831,67.5019,67.4548,67.4737,233396.0
2023-09-20 09:50:00,71.7,71.76,71.69,71.76,150568.0,67.4737,67.5301,67.4642,67.5301,150568.0
2023-09-20 09:55:00,71.75,71.77,71.73,71.74,101934.0,67.5207,67.5395,67.5019,67.5113,101934.0
2023-09-20 10:00:00,71.74,71.81,71.73,71.79,138854.0,67.5113,67.5772,67.5019,67.5584,138854.0
2023-09-20 10:05:00,71.78,71.84,71.76,71.82,317206.0,67.5489,67.6054,67.5301,67.5866,317206.0
2023-09-20 10:10:00,71.82,71.86,71.74,71.74,161977.0,67.5866,67.6242,67.5113,67.5113,161977.0
2023-09-20 10:15:00,71.74,71.76,71.7,71.74,65957.0,67.5113,67.5301,67.4737,67.5113,65957.0
2023-09-20 10:20:00,71.74,71.78,71.72,71.73,83484.0,67.5113,67.5489,67.4925,67.5019,83484.0
2023-09-20 10:25:00,71.73,71.77,71.72,71.75,132986.0,67.5019,67.5395,67.4925,67.5207,132986.0
2023-09-20 10:30:00,71.75,71.77,71.72,71.76,60315.0,67.5207,67.5395,67.4925,67.5301,60315.0
2023-09-20 10:35:00,71.75,71.76,71.71,71.73,49858.0,67.5207,67.5301,67.4831,67.5019,49858.0
2023-09-20 10:40:00,71.73,71.74,71.69,71.71,38647.0,67.5019,67.5113,67.4642,67.4831,38647.0
2023-09-20 10:45:00,71.7,71.74,71.68,71.69,46069.0,67.4737,67.5113,67.4548,67.4642,46069.0
2023-09-20 10:50:00,71.69,71.73,71.67,71.73,162833.0,67.4642,67.5019,67.4454,67.5019,162833.0
2023-09-20 10:55:00,71.73,71.77,71.71,71.73,52606.0,67.5019,67.5395,67.4831,67.5019,52606.0
2023-09-20 11:00:00,71.73,71.74,71.68,71.69,85060.0,67.5019,67.5113,67.4548,67.4642,85060.0
2023-09-20 11:05:00,71.69,71.75,71.69,71.74,127763.0,67.4642,67.5207,67.4642,67.5113,127763.0
2023-09-20 11:10:00,71.75,71.79,71.74,71.77,117260.0,67.5207,67.5584,67.5113,67.5395,117260.0
2023-09-20 11:15:00,71.76,71.77,71.75,71.76,27258.0,67.5301,67.5395,67.5207,67.5301,27258.0
2023-09-20 11:20:00,71.75,71.77,71.74,71.76,102714.0,67.5207,67.5395,67.5113,67.5301,102714.0
2023-09-20 11:25:00,71.76,71.76,71.71,71.72,212019.0,67.5301,67.5301,67.4831,67.4925,212019.0
2023-09-20 11:30:00,71.72,71.74,71.7,71.72,165009.0,67.4925,67.5113,67.4737,67.4925,165009.0
2023-09-20 11:35:00,71.72,71.74,71.71,71.71,99467.0,67.4925,67.5113,67.4831,67.4831,99467.0
2023-09-20 11:40:00,71.7,71.74,71.7,71.73,120694.0,67.4737,67.5113,67.4737,67.5019,120694.0
2023-09-20 11:45:00,71.72,71.75,71.71,71.73,47779.0,67.4925,67.5207,67.4831,67.5019,47779.0
2023-09-20 11:50:00,71.72,71.74,71.71,71.74,67238.0,67.4925,67.5113,67.4831,67.5113,67238.0
2023-09-20 11:55:00,71.74,71.75,71.71,71.72,71562.0,67.5113,67.5207,67.4831,67.4925,71562.0
2023-09-20 12:00:00,71.72,71.74,71.7,71.72,93195.0,67.4925,67.5113,67.4737,67.4925,93195.0
2023-09-20 12:05:00,71.72,71.75,71.71,71.74,77182.0,67.4925,67.5207,67.4831,67.5113,77182.0
2023-09-20 12:10:00,71.74,71.77,71.73,71.77,129066.0,67.5113,67.5395,67.5019,67.5395,129066.0
2023-09-20 12:15:00,71.77,71.79,71.76,71.78,85037.0,67.5395,67.5584,67.5301,67.5489,85037.0
2023-09-20 12:20:00,71.78,71.81,71.77,71.79,88510.0,67.5489,67.5772,67.5395,67.5584,88510.0
2023-09-20 12:25:00,71.8,71.84,71.79,71.84,60626.0,67.5678,67.6054,67.5584,67.6054,60626.0
2023-09-20 12:30:00,71.84,71.84,71.82,71.84,54189.0,67.6054,67.6054,67.5866,67.6054,54189.0
2023-09-20 12:35:00,71.83,71.85,71.82,71.84,48062.0,67.596,67.6148,67.5866,67.6054,48062.0
2023-09-20 12:40:00,71.84,71.86,71.83,71.86,31689.0,67.6054,67.6242,67.596,67.6242,31689.0
2023-09-20 12:45:00,71.85,71.87,71.84,71.84,86680.0,67.6148,67.6336,67.6054,67.6054,86680.0
2023-09-20 12:50:00,71.85,71.87,71.85,71.86,129199.0,67.6148,67.6336,67.6148,67.6242,129199.0
2023-09-20 12:55:00,71.85,71.88,71.85,71.88,92620.0,67.6148,67.643,67.6148,67.643,92620.0
2023-09-20 13:00:00,71.87,71.88,71.84,71.86,92176.0,67.6336,67.643,67.6054,67.6242,92176.0
2023-09-20 13:05:00,71.85,71.85,71.83,71.84,30898.0,67.6148,67.6148,67.596,67.6054,30898.0
2023-09-20 13:10:00,71.84,71.85,71.81,71.82,33163.0,67.6054,67.6148,67.5772,67.5866,33163.0
2023-09-20 13:15:00,71.82,71.85,71.81,71.85,41286.0,67.5866,67.6148,67.5772,67.6148,41286.0
2023-09-20 13:20:00,71.85,71.86,71.82,71.82,36132.0,67.6148,67.6242,67.5866,67.5866,36132.0
2023-09-20 13:25:00,71.82,71.82,71.8,71.81,105434.0,67.5866,67.5866,67.5678,67.5772,105434.0
2023-09-20 13:30:00,71.81,71.81,71.79,71.8,50863.0,67.5772,67.5772,67.5584,67.5678,50863.0
2023-09-20 13:35:00,71.79,71.79,71.75,71.75,66950.0,67.5584,67.5584,67.5207,67.5207,66950.0
2023-09-20 13:40:00,71.75,71.76,71.73,71.75,67801.0,67.5207,67.5301,67.5019,67.5207,67801.0
2023-09-20 13:45:00,71.75,71.77,71.74,71.77,58114.0,67.5207,67.5395,67.5113,67.5395,58114.0
2023-09-20 13:50:00,71.77,71.78,71.75,71.78,483890.0,67.5395,67.5489,67.5207,67.5489,483890.0
2023-09-20 13:55:00,71.78,71.8,71.76,71.77,83929.0,67.5489,67.5678,67.5301,67.5395,83929.0
2023-09-20 14:00:00,71.77,71.78,71.4,71.48,1155658.0,67.5395,67.5489,67.1913,67.2666,1155658.0
2023-09-20 14:05:00,71.48,71.61,71.39,71.48,127541.0,67.2666,67.389,67.1819,67.2666,127541.0
2023-09-20 14:10:00,71.46,71.57,71.42,71.5,162637.0,67.2478,67.3513,67.2102,67.2854,162637.0
2023-09-20 14:15:00,71.49,71.57,71.46,71.54,96255.0,67.276,67.3513,67.2478,67.3231,96255.0
2023-09-20 14:20:00,71.54,71.59,71.51,71.59,80530.0,67.3231,67.3701,67.2949,67.3701,80530.0
2023-09-20 14:25:00,71.58,71.64,71.56,71.58,101271.0,67.3607,67.4172,67.3419,67.3607,101271.0
2023-09-20 14:30:00,71.57,71.76,71.52,71.62,260980.0,67.3513,67.5301,67.3043,67.3984,260980.0
2023-09-20 14:35:00,71.61,71.73,71.61,71.68,134372.0,67.389,67.5019,67.389,67.4548,134372.0
2023-09-20 14:40:00,71.68,71.68,71.57,71.63,124134.0,67.4548,67.4548,67.3513,67.4078,124134.0
2023-09-20 14:45:00,71.62,71.64,71.47,71.49,500112.0,67.3984,67.4172,67.2572,67.276,500112.0
2023-09-20 14:50:00,71.48,71.5,71.4,71.44,215560.0,67.2666,67.2854,67.1913,67.229,215560.0
2023-09-20 14:55:00,71.44,71.51,71.41,71.43,128507.0,67.229,67.2949,67.2008,67.2196,128507.0
2023-09-20 15:00:00,71.42,71.47,71.4,71.43,182043.0,67.2102,67.2572,67.1913,67.2196,182043.0
2023-09-20 15:05:00,71.43,71.46,71.37,71.39,169330.0,67.2196,67.2478,67.1631,67.1819,169330.0
2023-09-20 15:10:00,71.39,71.41,71.27,71.29,141601.0,67.1819,67.2008,67.069,67.0878,141601.0
2023-09-20 15:15:00,71.28,71.3,71.19,71.22,161129.0,67.0784,67.0972,66.9937,67.022,161129.0
2023-09-20 15:20:00,71.21,71.26,71.2,71.26,179295.0,67.0125,67.0596,67.0031,67.0596,179295.0
2023-09-20 15:25:00,71.26,71.29,71.25,71.28,218423.0,67.0596,67.0878,67.0502,67.0784,218423.0
2023-09-20 15:30:00,71.29,71.29,71.14,71.15,273069.0,67.0878,67.0878,66.9467,66.9561,273069.0
2023-09-20 15:35:00,71.14,71.16,71.11,71.12,101060.0,66.9467,66.9655,66.9184,66.9278,101060.0
2023-09-20 15:40:00,71.12,71.14,71.06,71.07,411015.0,66.9278,66.9467,66.8714,66.8808,411015.0
2023-09-20 15:45:00,71.06,71.09,71.04,71.07,142831.0,66.8714,66.8996,66.8526,66.8808,142831.0
2023-09-20 15:50:00,71.07,71.09,71.03,71.03,379370.0,66.8808,66.8996,66.8432,66.8432,379370.0
2023-09-20 15:55:00,71.03,71.04,70.98,71.02,704124.0,66.8432,66.8526,66.7961,66.8337,704124.0
2023-09-21 09:30:00,70.35,70.38,70.27,70.28,458067.0,66.2032,66.2315,66.1279,66.1374,458067.0
2023-09-21 09:35:00,70.28,70.37,70.25,70.27,230560.0,66.1374,66.2221,66.1091,66.1279,230560.0
2023-09-21 09:40:00,70.27,70.35,70.26,70.28,407812.0,66.1279,66.2032,66.1185,66.1374,407812.0
2023-09-21 09:45:00,70.28,70.36,70.25,70.26,230259.0,66.1374,66.2126,66.1091,66.1185,230259.0
2023-09-21 09:50:00,70.26,70.3,70.22,70.26,340931.0,66.1185,66.1562,66.0809,66.1185,340931.0
2023-09-21 09:55:00,70.25,70.26,70.21,70.21,130606.0,66.1091,66.1185,66.0715,66.0715,130606.0
2023-09-21 10:00:00,70.21,70.27,70.19,70.19,273998.0,66.0715,66.1279,66.0527,66.0527,273998.0
2023-09-21 10:05:00,70.19,70.28,70.18,70.28,320710.0,66.0527,66.1374,66.0433,66.1374,320710.0
2023-09-21 10:10:00,70.29,70.35,70.29,70.31,167594.0,66.1468,66.2032,66.1468,66.1656,167594.0
2023-09-21 10:15:00,70.31,70.44,70.3,70.42,258068.0,66.1656,66.2879,66.1562,66.2691,258068.0
2023-09-21 10:20:00,70.42,70.48,70.41,70.42,92926.0,66.2691,66.3256,66.2597,66.2691,92926.0
2023-09-21 10:25:00,70.42,70.43,70.38,70.41,208616.0,66.2691,66.2785,66.2315,66.2597,208616.0
2023-09-21 10:30:00,70.41,70.46,70.38,70.44,116269.0,66.2597,66.3068,66.2315,66.2879,116269.0
2023-09-21 10:35:00,70.43,70.48,70.42,70.47,129648.0,66.2785,66.3256,66.2691,66.3162,129648.0
2023-09-21 10:40:00,70.47,70.49,70.38,70.38,148846.0,66.3162,66.335,66.2315,66.2315,148846.0
2023-09-21 10:45:00,70.37,70.38,70.31,70.32,263441.0,66.2221,66.2315,66.1656,66.175,263441.0
2023-09-21 10:50:00,70.32,70.32,70.27,70.27,97058.0,66.175,66.175,66.1279,66.1279,97058.0
2023-09-21 10:55:00,70.27,70.29,70.24,70.27,114111.0,66.1279,66.1468,66.0997,66.1279,114111.0
2023-09-21 11:00:00,70.27,70.28,70.24,70.27,325433.0,66.1279,66.1374,66.0997,66.1279,325433.0
2023-09-21 11:05:00,70.27,70.33,70.27,70.3,158928.0,66.1279,66.1844,66.1279,66.1562,158928.0
2023-09-21 11:10:00,70.3,70.3,70.23,70.26,326026.0,66.1562,66.1562,66.0903,66.1185,326026.0
2023-09-21 11:15:00,70.25,70.26,70.22,70.24,243618.0,66.1091,66.1185,66.0809,66.0997,243618.0
2023-09-21 11:20:00,70.24,70.28,70.23,70.25,231771.0,66.0997,66.1374,66.0903,66.1091,231771.0
2023-09-21 11:25:00,70.24,70.26,70.2,70.21,186403.0,66.0997,66.1185,66.0621,66.0715,186403.0
2023-09-21 11:30:00,70.2,70.27,70.2,70.26,220559.0,66.0621,66.1279,66.0621,66.1185,220559.0
2023-09-21 11:35:00,70.25,70.26,70.18,70.22,1248845.0,66.1091,66.1185,66.0433,66.0809,1248845.0
2023-09-21 11:40:00,70.21,70.22,70.15,70.2,162998.0,66.0715,66.0809,66.015,66.0621,162998.0
2023-09-21 11:45:00,70.19,70.26,70.18,70.25,102747.0,66.0527,66.1185,66.0433,66.1091,102747.0
2023-09-21 11:50:00,70.25,70.29,70.21,70.21,115098.0,66.1091,66.1468,66.0715,66.0715,115098.0
2023-09-21 11:55:00,70.21,70.24,70.18,70.19,85364.0,66.0715,66.0997,66.0433,66.0527,85364.0
2023-09-21 12:00:00,70.19,70.19,70.14,70.17,144340.0,66.0527,66.0527,66.0056,66.0338,144340.0
2023-09-21 12:05:00,70.17,70.18,70.15,70.17,47585.0,66.0338,66.0433,66.015,66.0338,47585.0
2023-09-21 12:10:00,70.17,70.17,70.11,70.14,312175.0,66.0338,66.0338,65.9774,66.0056,312175.0
2023-09-21 12:15:00,70.14,70.16,70.12,70.13,91182.0,66.0056,66.0244,65.9868,65.9962,91182.0
2023-09-21 12:20:00,70.13,70.16,70.12,70.15,270578.0,65.9962,66.0244,65.9868,66.015,270578.0
2023-09-21 12:25:00,70.14,70.17,70.12,70.16,80376.0,66.0056,66.0338,65.9868,66.0244,80376.0
2023-09-21 12:30:00,70.15,70.21,70.14,70.2,48227.0,66.015,66.0715,66.0056,66.0621,48227.0
2023-09-21 12:35:00,70.2,70.21,70.14,70.15,61928.0,66.0621,66.0715,66.0056,66.015,61928.0
2023-09-21 12:40:00,70.16,70.17,70.13,70.14,42779.0,66.0244,66.0338,65.9962,66.0056,42779.0
2023-09-21 12:45:00,70.15,70.2,70.15,70.2,36480.0,66.015,66.0621,66.015,66.0621,36480.0
2023-09-21 12:50:00,70.19,70.21,70.16,70.17,52463.0,66.0527,66.0715,66.0244,66.0338,52463.0
2023-09-21 12:55:00,70.17,70.17,70.12,70.13,51119.0,66.0338,66.0338,65.9868,65.9962,51119.0
2023-09-21 13:00:00,70.13,70.14,70.11,70.14,39009.0,65.9962,66.0056,65.9774,66.0056,39009.0
2023-09-21 13:05:00,70.14,70.17,70.13,70.16,36364.0,66.0056,66.0338,65.9962,66.0244,36364.0
2023-09-21 13:10:00,70.16,70.2,70.16,70.19,49929.0,66.0244,66.0621,66.0244,66.0527,49929.0
2023-09-21 13:15:00,70.19,70.24,70.19,70.23,195321.0,66.0527,66.0997,66.0527,66.0903,195321.0
2023-09-21 13:20:00,70.24,70.26,70.21,70.25,59936.0,66.0997,66.1185,66.0715,66.1091,59936.0
2023-09-21 13:25:00,70.25,70.28,70.25,70.26,104408.0,66.1091,66.1374,66.1091,66.1185,104408.0
2023-09-21 13:30:00,70.26,70.28,70.25,70.26,48940.0,66.1185,66.1374,66.1091,66.1185,48940.0
2023-09-21 13:35:00,70.26,70.3,70.26,70.27,42874.0,66.1185,66.1562,66.1185,66.1279,42874.0
2023-09-21 13:40:00,70.26,70.3,70.24,70.26,68684.0,66.1185,66.1562,66.0997,66.1185,68684.0
2023-09-21 13:45:00,70.26,70.27,70.25,70.26,35372.0,66.1185,66.1279,66.1091,66.1185,35372.0
2023-09-21 13:50:00,70.26,70.28,70.24,70.25,85350.0,66.1185,66.1374,66.0997,66.1091,85350.0
2023-09-21 13:55:00,70.26,70.26,70.21,70.23,102741.0,66.1185,66.1185,66.0715,66.0903,102741.0
2023-09-21 14:00:00,70.23,70.24,70.19,70.2,85354.0,66.0903,66.0997,66.0527,66.0621,85354.0
2023-09-21 14:05:00,70.2,70.23,70.19,70.19,51324.0,66.0621,66.0903,66.0527,66.0527,51324.0
2023-09-21 14:10:00,70.19,70.22,70.14,70.17,124985.0,66.0527,66.0809,66.0056,66.0338,124985.0
2023-09-21 14:15:00,70.16,70.17,70.14,70.16,34521.0,66.0244,66.0338,66.0056,66.0244,34521.0
2023-09-21 14:20:00,70.15,70.18,70.13,70.16,64772.0,66.015,66.0433,65.9962,66.0244,64772.0
2023-09-21 14:25:00,70.16,70.16,70.12,70.12,58422.0,66.0244,66.0244,65.9868,65.9868,58422.0
2023-09-21 14:30:00,70.12,70.14,70.07,70.09,178713.0,65.9868,66.0056,65.9397,65.9586,178713.0
2023-09-21 14:35:00,70.09,70.14,70.08,70.12,127861.0,65.9586,66.0056,65.9491,65.9868,127861.0
2023-09-21 14:40:00,70.12,70.14,70.11,70.13,141287.0,65.9868,66.0056,65.9774,65.9962,141287.0
2023-09-21 14:45:00,70.13,70.14,70.1,70.1,158352.0,65.9962,66.0056,65.968,65.968,158352.0
2023-09-21 14:50:00,70.1,70.12,70.08,70.11,247053.0,65.968,65.9868,65.9491,65.9774,247053.0
2023-09-21 14:55:00,70.11,70.12,70.07,70.07,233392.0,65.9774,65.9868,65.9397,65.9397,233392.0
2023-09-21 15:00:00,70.08,70.1,70.05,70.09,248078.0,65.9491,65.968,65.9209,65.9586,248078.0
2023-09-21 15:05:00,70.09,70.1,70.06,70.08,162079.0,65.9586,65.968,65.9303,65.9491,162079.0
2023-09-21 15:10:00,70.08,70.09,70.03,70.06,228338.0,65.9491,65.9586,65.9021,65.9303,228338.0
2023-09-21 15:15:00,70.05,70.06,70.03,70.03,73407.0,65.9209,65.9303,65.9021,65.9021,73407.0
2023-09-21 15:20:00,70.03,70.06,70.03,70.05,333277.0,65.9021,65.9303,65.9021,65.9209,333277.0
2023-09-21 15:25:00,70.05,70.06,69.98,70.0,252339.0,65.9209,65.9303,65.855,65.8739,252339.0
2023-09-21 15:30:00,69.99,70.0,69.95,69.98,166285.0,65.8645,65.8739,65.8268,65.855,166285.0
2023-09-21 15:35:00,69.98,70.01,69.97,69.98,207667.0,65.855,65.8833,65.8456,65.855,207667.0
2023-09-21 15:40:00,69.99,70.0,69.96,70.0,347970.0,65.8645,65.8739,65.8362,65.8739,347970.0
2023-09-21 15:45:00,69.99,70.01,69.96,69.97,321837.0,65.8645,65.8833,65.8362,65.8456,321837.0
2023-09-21 15:50:00,69.96,69.96,69.9,69.9,576599.0,65.8362,65.8362,65.7798,65.7798,576599.0
2023-09-21 15:55:00,69.9,69.92,69.84,69.84,1444568.0,65.7798,65.7986,65.7233,65.7233,1444568.0
2023-09-22 09:30:00,70.22,70.26,70.17,70.19,435759.0,66.0809,66.1185,66.0338,66.0527,435759.0
2023-09-22 09:35:00,70.19,70.25,70.18,70.22,234685.0,66.0527,66.1091,66.0433,66.0809,234685.0
2023-09-22 09:40:00,70.22,70.22,70.11,70.14,218446.0,66.0809,66.0809,65.9774,66.0056,218446.0
2023-09-22 09:45:00,70.13,70.23,70.13,70.2,205530.0,65.9962,66.0903,65.9962,66.0621,205530.0
2023-09-22 09:50:00,70.2,70.21,70.08,70.1,202199.0,66.0621,66.0715,65.9491,65.968,202199.0
2023-09-22 09:55:00,70.11,70.23,70.09,70.23,102755.0,65.9774,66.0903,65.9586,66.0903,102755.0
2023-09-22 10:00:00,70.23,70.33,70.2,70.32,167951.0,66.0903,66.1844,66.0621,66.175,167951.0
2023-09-22 10:05:00,70.31,70.41,70.31,70.37,263025.0,66.1656,66.2597,66.1656,66.2221,263025.0
2023-09-22 10:10:00,70.37,70.39,70.29,70.3,199042.0,66.2221,66.2409,66.1468,66.1562,199042.0
2023-09-22 10:15:00,70.3,70.31,70.23,70.28,204540.0,66.1562,66.1656,66.0903,66.1374,204540.0
2023-09-22 10:20:00,70.28,70.38,70.27,70.37,101582.0,66.1374,66.2315,66.1279,66.2221,101582.0
2023-09-22 10:25:00,70.36,70.37,70.31,70.34,114402.0,66.2126,66.2221,66.1656,66.1938,114402.0
2023-09-22 10:30:00,70.34,70.43,70.34,70.42,586513.0,66.1938,66.2785,66.1938,66.2691,586513.0
2023-09-22 10:35:00,70.43,70.46,70.42,70.46,230991.0,66.2785,66.3068,66.2691,66.3068,230991.0
2023-09-22 10:40:00,70.46,70.46,70.39,70.4,221016.0,66.3068,66.3068,66.2409,66.2503,221016.0
2023-09-22 10:45:00,70.4,70.41,70.35,70.35,112647.0,66.2503,66.2597,66.2032,66.2032,112647.0
2023-09-22 10:50:00,70.34,70.35,70.29,70.33,137445.0,66.1938,66.2032,66.1468,66.1844,137445.0
2023-09-22 10:55:00,70.34,70.37,70.3,70.3,138823.0,66.1938,66.2221,66.1562,66.1562,138823.0
2023-09-22 11:00:00,70.31,70.32,70.19,70.2,149027.0,66.1656,66.175,66.0527,66.0621,149027.0
2023-09-22 11:05:00,70.19,70.22,70.17,70.17,109126.0,66.0527,66.0809,66.0338,66.0338,109126.0
2023-09-22 11:10:00,70.17,70.18,70.12,70.14,118801.0,66.0338,66.0433,65.9868,66.0056,118801.0
2023-09-22 11:15:00,70.14,70.19,70.13,70.17,122666.0,66.0056,66.0527,65.9962,66.0338,122666.0
2023-09-22 11:20:00,70.17,70.19,70.16,70.19,62130.0,66.0338,66.0527,66.0244,66.0527,62130.0
2023-09-22 11:25:00,70.2,70.26,70.19,70.26,111099.0,66.0621,66.1185,66.0527,66.1185,111099.0
2023-09-22 11:30:00,70.25,70.26,70.2,70.23,367396.0,66.1091,66.1185,66.0621,66.0903,367396.0
2023-09-22 11:35:00,70.23,70.25,70.2,70.24,134416.0,66.0903,66.1091,66.0621,66.0997,134416.0
2023-09-22 11:40:00,70.24,70.25,70.19,70.2,190920.0,66.0997,66.1091,66.0527,66.0621,190920.0
2023-09-22 11:45:00,70.2,70.23,70.18,70.19,102396.0,66.0621,66.0903,66.0433,66.0527,102396.0
2023-09-22 11:50:00,70.19,70.22,70.16,70.17,56188.0,66.0527,66.0809,66.0244,66.0338,56188.0
2023-09-22 11:55:00,70.17,70.18,70.11,70.12,53508.0,66.0338,66.0433,65.9774,65.9868,53508.0
2023-09-22 12:00:00,70.11,70.11,70.08,70.08,77563.0,65.9774,65.9774,65.9491,65.9491,77563.0
2023-09-22 12:05:00,70.07,70.09,70.04,70.08,186691.0,65.9397,65.9586,65.9115,65.9491,186691.0
2023-09-22 12:10:00,70.07,70.1,70.05,70.09,69687.0,65.9397,65.968,65.9209,65.9586,69687.0
2023-09-22 12:15:00,70.09,70.14,70.09,70.13,105709.0,65.9586,66.0056,65.9586,65.9962,105709.0
2023-09-22 12:20:00,70.14,70.14,70.1,70.13,50743.0,66.0056,66.0056,65.968,65.9962,50743.0
2023-09-22 12:25:00,70.13,70.13,70.1,70.12,95856.0,65.9962,65.9962,65.968,65.9868,95856.0
2023-09-22 12:30:00,70.12,70.16,70.11,70.16,65350.0,65.9868,66.0244,65.9774,66.0244,65350.0
2023-09-22 12:35:00,70.16,70.18,70.15,70.18,93365.0,66.0244,66.0433,66.015,66.0433,93365.0
2023-09-22 12:40:00,70.18,70.2,70.17,70.17,121842.0,66.0433,66.0621,66.0338,66.0338,121842.0
2023-09-22 12:45:00,70.17,70.18,70.16,70.17,46040.0,66.0338,66.0433,66.0244,66.0338,46040.0
2023-09-22 12:50:00,70.17,70.17,70.14,70.15,57197.0,66.0338,66.0338,66.0056,66.015,57197.0
2023-09-22 12:55:00,70.15,70.17,70.13,70.13,56383.0,66.015,66.0338,65.9962,65.9962,56383.0
2023-09-22 13:00:00,70.13,70.14,70.11,70.13,37740.0,65.9962,66.0056,65.9774,65.9962,37740.0
2023-09-22 13:05:00,70.14,70.15,70.11,70.12,103164.0,66.0056,66.015,65.9774,65.9868,103164.0
2023-09-22 13:10:00,70.12,70.14,70.1,70.12,260255.0,65.9868,66.0056,65.968,65.9868,260255.0
2023-09-22 13:15:00,70.13,70.14,70.1,70.11,96904.0,65.9962,66.0056,65.968,65.9774,96904.0
2023-09-22 13:20:00,70.11,70.11,70.01,70.05,130288.0,65.9774,65.9774,65.8833,65.9209,130288.0
2023-09-22 13:25:00,70.05,70.06,70.02,70.04,210595.0,65.9209,65.9303,65.8927,65.9115,210595.0
2023-09-22 13:30:00,70.03,70.03,69.98,70.01,69285.0,65.9021,65.9021,65.855,65.8833,69285.0
2023-09-22 13:35:00,70.01,70.03,69.95,69.97,112639.0,65.8833,65.9021,65.8268,65.8456,112639.0
2023-09-22 13:40:00,69.97,69.98,69.94,69.95,62545.0,65.8456,65.855,65.8174,65.8268,62545.0
2023-09-22 13:45:00,69.95,69.97,69.93,69.96,104435.0,65.8268,65.8456,65.808,65.8362,104435.0
2023-09-22 13:50:00,69.95,69.99,69.94,69.98,190588.0,65.8268,65.8645,65.8174,65.855,190588.0
2023-09-22 13:55:00,69.98,70.0,69.96,69.97,76980.0,65.855,65.8739,65.8362,65.8456,76980.0
2023-09-22 14:00:00,69.96,69.99,69.93,69.97,133670.0,65.8362,65.8645,65.808,65.8456,133670.0
2023-09-22 14:05:00,69.97,69.98,69.95,69.95,39246.0,65.8456,65.855,65.8268,65.8268,39246.0
2023-09-22 14:10:00,69.96,69.96,69.91,69.92,97112.0,65.8362,65.8362,65.7892,65.7986,97112.0
2023-09-22 14:15:00,69.92,69.93,69.87,69.88,115300.0,65.7986,65.808,65.7515,65.7609,115300.0
2023-09-22 14:20:00,69.88,69.93,69.87,69.93,72006.0,65.7609,65.808,65.7515,65.808,72006.0
2023-09-22 14:25:00,69.93,69.97,69.92,69.93,48663.0,65.808,65.8456,65.7986,65.808,48663.0
2023-09-22 14:30:00,69.92,69.94,69.89,69.93,204286.0,65.7986,65.8174,65.7703,65.808,204286.0
2023-09-22 14:35:00,69.93,69.94,69.86,69.88,76435.0,65.808,65.8174,65.7421,65.7609,76435.0
2023-09-22 14:40:00,69.88,69.89,69.84,69.85,90742.0,65.7609,65.7703,65.7233,65.7327,90742.0
2023-09-22 14:45:00,69.85,69.89,69.84,69.89,118505.0,65.7327,65.7703,65.7233,65.7703,118505.0
2023-09-22 14:50:00,69.89,69.91,69.88,69.91,125483.0,65.7703,65.7892,65.7609,65.7892,125483.0
2023-09-22 14:55:00,69.91,69.94,69.9,69.92,220356.0,65.7892,65.8174,65.7798,65.7986,220356.0
2023-09-22 15:00:00,69.92,70.0,69.91,69.98,139052.0,65.7986,65.8739,65.7892,65.855,139052.0
2023-09-22 15:05:00,69.97,70.08,69.97,70.08,122919.0,65.8456,65.9491,65.8456,65.9491,122919.0
2023-09-22 15:10:00,70.08,70.09,70.06,70.08,83226.0,65.9491,65.9586,65.9303,65.9491,83226.0
2023-09-22 15:15:00,70.08,70.1,70.05,70.08,104125.0,65.9491,65.968,65.9209,65.9491,104125.0
2023-09-22 15:20:00,70.08,70.14,70.06,70.11,185377.0,65.9491,66.0056,65.9303,65.9774,185377.0
2023-09-22 15:25:00,70.1,70.11,70.08,70.08,104274.0,65.968,65.9774,65.9491,65.9491,104274.0
2023-09-22 15:30:00,70.08,70.1,70.02,70.02,111996.0,65.9491,65.968,65.8927,65.8927,111996.0
2023-09-22 15:35:00,70.02,70.03,70.01,70.02,115552.0,65.8927,65.9021,65.8833,65.8927,115552.0
2023-09-22 15:40:00,70.02,70.03,69.93,69.95,197437.0,65.8927,65.9021,65.808,65.8268,197437.0
2023-09-22 15:45:00,69.94,69.96,69.91,69.92,256696.0,65.8174,65.8362,65.7892,65.7986,256696.0
2023-09-22 15:50:00,69.92,69.92,69.87,69.89,171886.0,65.7986,65.7986,65.7515,65.7703,171886.0
2023-09-22 15:55:00,69.89,69.95,69.88,69.9,791138.0,65.7703,65.8268,65.7609,65.7798,791138.0
2023-09-25 09:30:00,69.32,69.34,69.21,69.21,323432.0,65.2339,65.2528,65.1304,65.1304,323432.0
2023-09-25 09:35:00,69.22,69.27,69.18,69.27,493678.0,65.1398,65.1869,65.1022,65.1869,493678.0
2023-09-25 09:40:00,69.27,69.34,69.27,69.3,277909.0,65.1869,65.2528,65.1869,65.2151,277909.0
2023-09-25 09:45:00,69.3,69.34,69.26,69.32,106961.0,65.2151,65.2528,65.1775,65.2339,106961.0
2023-09-25 09:50:00,69.32,69.4,69.32,69.4,129206.0,65.2339,65.3092,65.2339,65.3092,129206.0
2023-09-25 09:55:00,69.4,69.45,69.38,69.41,94500.0,65.3092,65.3563,65.2904,65.3186,94500.0
2023-09-25 10:00:00,69.41,69.44,69.34,69.36,288588.0,65.3186,65.3469,65.2528,65.2716,288588.0
2023-09-25 10:05:00,69.36,69.4,69.31,69.34,182978.0,65.2716,65.3092,65.2245,65.2528,182978.0
2023-09-25 10:10:00,69.34,69.39,69.33,69.35,89978.0,65.2528,65.2998,65.2434,65.2622,89978.0
2023-09-25 10:15:00,69.35,69.41,69.31,69.33,156748.0,65.2622,65.3186,65.2245,65.2434,156748.0
2023-09-25 10:20:00,69.32,69.35,69.25,69.26,141511.0,65.2339,65.2622,65.1681,65.1775,141511.0
2023-09-25 10:25:00,69.24,69.24,69.17,69.21,179206.0,65.1587,65.1587,65.0928,65.1304,179206.0
2023-09-25 10:30:00,69.2,69.29,69.19,69.27,106861.0,65.121,65.2057,65.1116,65.1869,106861.0
2023-09-25 10:35:00,69.27,69.29,69.22,69.23,146523.0,65.1869,65.2057,65.1398,65.1493,146523.0
2023-09-25 10:40:00,69.23,69.26,69.21,69.24,190338.0,65.1493,65.1775,65.1304,65.1587,190338.0
2023-09-25 10:45:00,69.23,69.3,69.23,69.27,118137.0,65.1493,65.2151,65.1493,65.1869,118137.0
2023-09-25 10:50:00,69.27,69.27,69.17,69.17,117364.0,65.1869,65.1869,65.0928,65.0928,117364.0
2023-09-25 10:55:00,69.17,69.19,69.15,69.17,85244.0,65.0928,65.1116,65.074,65.0928,85244.0
2023-09-25 11:00:00,69.17,69.23,69.16,69.21,532079.0,65.0928,65.1493,65.0834,65.1304,532079.0
2023-09-25 11:05:00,69.21,69.31,69.21,69.31,154683.0,65.1304,65.2245,65.1304,65.2245,154683.0
2023-09-25 11:10:00,69.31,69.34,69.28,69.33,94851.0,65.2245,65.2528,65.1963,65.2434,94851.0
2023-09-25 11:15:00,69.34,69.47,69.33,69.47,316859.0,65.2528,65.3751,65.2434,65.3751,316859.0
2023-09-25 11:20:00,69.47,69.49,69.44,69.48,172964.0,65.3751,65.3939,65.3469,65.3845,172964.0
2023-09-25 11:25:00,69.48,69.5,69.45,69.47,227991.0,65.3845,65.4033,65.3563,65.3751,227991.0
2023-09-25 11:30:00,69.48,69.51,69.48,69.51,245020.0,65.3845,65.4127,65.3845,65.4127,245020.0
2023-09-25 11:35:00,69.52,69.53,69.47,69.48,228268.0,65.4222,65.4316,65.3751,65.3845,228268.0
2023-09-25 11:40:00,69.48,69.58,69.46,69.57,411991.0,65.3845,65.4786,65.3657,65.4692,411991.0
2023-09-25 11:45:00,69.57,69.6,69.52,69.53,1895404.0,65.4692,65.4974,65.4222,65.4316,1895404.0
2023-09-25 11:50:00,69.53,69.57,69.53,69.54,292053.0,65.4316,65.4692,65.4316,65.441,292053.0
2023-09-25 11:55:00,69.55,69.57,69.51,69.53,247486.0,65.4504,65.4692,65.4127,65.4316,247486.0
2023-09-25 12:00:00,69.53,69.54,69.49,69.51,221893.0,65.4316,65.441,65.3939,65.4127,221893.0
2023-09-25 12:05:00,69.51,69.54,69.51,69.52,250673.0,65.4127,65.441,65.4127,65.4222,250673.0
2023-09-25 12:10:00,69.52,69.55,69.51,69.53,174972.0,65.4222,65.4504,65.4127,65.4316,174972.0
2023-09-25 12:15:00,69.53,69.58,69.52,69.57,102279.0,65.4316,65.4786,65.4222,65.4692,102279.0
2023-09-25 12:20:00,69.56,69.61,69.55,69.61,93875.0,65.4598,65.5069,65.4504,65.5069,93875.0
2023-09-25 12:25:00,69.6,69.61,69.58,69.59,129498.0,65.4974,65.5069,65.4786,65.488,129498.0
2023-09-25 12:30:00,69.59,69.6,69.57,69.59,60750.0,65.488,65.4974,65.4692,65.488,60750.0
2023-09-25 12:35:00,69.58,69.59,69.55,69.55,88271.0,65.4786,65.488,65.4504,65.4504,88271.0
2023-09-25 12:40:00,69.55,69.58,69.54,69.54,65669.0,65.4504,65.4786,65.441,65.441,65669.0
2023-09-25 12:45:00,69.55,69.56,69.52,69.52,106186.0,65.4504,65.4598,65.4222,65.4222,106186.0
2023-09-25 12:50:00,69.52,69.52,69.46,69.5,161280.0,65.4222,65.4222,65.3657,65.4033,161280.0
2023-09-25 12:55:00,69.5,69.51,69.48,69.51,57421.0,65.4033,65.4127,65.3845,65.4127,57421.0
2023-09-25 13:00:00,69.51,69.52,69.49,69.5,80031.0,65.4127,65.4222,65.3939,65.4033,80031.0
2023-09-25 13:05:00,69.5,69.59,69.5,69.59,100894.0,65.4033,65.488,65.4033,65.488,100894.0
2023-09-25 13:10:00,69.59,69.63,69.59,69.61,89804.0,65.488,65.5257,65.488,65.5069,89804.0
2023-09-25 13:15:00,69.62,69.62,69.59,69.6,87628.0,65.5163,65.5163,65.488,65.4974,87628.0
2023-09-25 13:20:00,69.61,69.61,69.54,69.56,103610.0,65.5069,65.5069,65.441,65.4598,103610.0
2023-09-25 13:25:00,69.56,69.56,69.49,69.53,65798.0,65.4598,65.4598,65.3939,65.4316,65798.0
2023-09-25 13:30:00,69.52,69.53,69.49,69.53,103230.0,65.4222,65.4316,65.3939,65.4316,103230.0
2023-09-25 13:35:00,69.52,69.53,69.51,69.53,81829.0,65.4222,65.4316,65.4127,65.4316,81829.0
2023-09-25 13:40:00,69.53,69.53,69.49,69.5,57676.0,65.4316,65.4316,65.3939,65.4033,57676.0
2023-09-25 13:45:00,69.5,69.51,69.46,69.51,75102.0,65.4033,65.4127,65.3657,65.4127,75102.0
2023-09-25 13:50:00,69.51,69.56,69.51,69.54,70781.0,65.4127,65.4598,65.4127,65.441,70781.0
2023-09-25 13:55:00,69.55,69.57,69.54,69.57,77046.0,65.4504,65.4692,65.441,65.4692,77046.0
2023-09-25 14:00:00,69.57,69.6,69.57,69.6,104790.0,65.4692,65.4974,65.4692,65.4974,104790.0
2023-09-25 14:05:00,69.61,69.62,69.57,69.58,108342.0,65.5069,65.5163,65.4692,65.4786,108342.0
2023-09-25 14:10:00,69.57,69.59,69.56,69.57,162697.0,65.4692,65.488,65.4598,65.4692,162697.0
2023-09-25 14:15:00,69.56,69.59,69.54,69.57,106400.0,65.4598,65.488,65.441,65.4692,106400.0
2023-09-25 14:20:00,69.57,69.58,69.53,69.53,93355.0,65.4692,65.4786,65.4316,65.4316,93355.0
2023-09-25 14:25:00,69.53,69.57,69.52,69.55,52244.0,65.4316,65.4692,65.4222,65.4504,52244.0
2023-09-25 14:30:00,69.54,69.56,69.53,69.54,59402.0,65.441,65.4598,65.4316,65.441,59402.0
2023-09-25 14:35:00,69.54,69.59,69.54,69.54,121100.0,65.441,65.488,65.441,65.441,121100.0
2023-09-25 14:40:00,69.55,69.57,69.5,69.52,168090.0,65.4504,65.4692,65.4033,65.4222,168090.0
2023-09-25 14:45:00,69.53,69.55,69.51,69.53,79183.0,65.4316,65.4504,65.4127,65.4316,79183.0
2023-09-25 14:50:00,69.52,69.54,69.5,69.53,151800.0,65.4222,65.441,65.4033,65.4316,151800.0
2023-09-25 14:55:00,69.53,69.53,69.49,69.5,144650.0,65.4316,65.4316,65.3939,65.4033,144650.0
2023-09-25 15:00:00,69.5,69.53,69.43,69.45,256860.0,65.4033,65.4316,65.3375,65.3563,256860.0
2023-09-25 15:05:00,69.45,69.46,69.43,69.43,150547.0,65.3563,65.3657,65.3375,65.3375,150547.0
2023-09-25 15:10:00,69.43,69.48,69.43,69.48,131464.0,65.3375,65.3845,65.3375,65.3845,131464.0
2023-09-25 15:15:00,69.48,69.57,69.47,69.56,183707.0,65.3845,65.4692,65.3751,65.4598,183707.0
2023-09-25 15:20:00,69.55,69.57,69.52,69.53,187676.0,65.4504,65.4692,65.4222,65.4316,187676.0
2023-09-25 15:25:00,69.52,69.53,69.48,69.51,128079.0,65.4222,65.4316,65.3845,65.4127,128079.0
2023-09-25 15:30:00,69.51,69.54,69.49,69.51,135844.0,65.4127,65.441,65.3939,65.4127,135844.0
2023-09-25 15:35:00,69.52,69.56,69.5,69.56,169478.0,65.4222,65.4598,65.4033,65.4598,169478.0
2023-09-25 15:40:00,69.56,69.56,69.53,69.53,126937.0,65.4598,65.4598,65.4316,65.4316,126937.0
2023-09-25 15:45:00,69.53,69.57,69.53,69.56,188848.0,65.4316,65.4692,65.4316,65.4598,188848.0
2023-09-25 15:50:00,69.56,69.59,69.51,69.54,271830.0,65.4598,65.488,65.4127,65.441,271830.0
2023-09-25 15:55:00,69.54,69.61,69.53,69.57,1262935.0,65.441,65.5069,65.4316,65.4692,1262935.0
2023-09-26 09:30:00,69.04,69.12,69.04,69.09,279818.0,64.9705,65.0457,64.9705,65.0175,279818.0
2023-09-26 09:35:00,69.09,69.18,69.09,69.15,136672.0,65.0175,65.1022,65.0175,65.074,136672.0
2023-09-26 09:40:00,69.15,69.24,69.11,69.24,146561.0,65.074,65.1587,65.0363,65.1587,146561.0
2023-09-26 09:45:00,69.24,69.25,69.14,69.17,274122.0,65.1587,65.1681,65.0646,65.0928,274122.0
2023-09-26 09:50:00,69.17,69.18,69.09,69.12,219962.0,65.0928,65.1022,65.0175,65.0457,219962.0
2023-09-26 09:55:00,69.13,69.16,69.11,69.14,175371.0,65.0551,65.0834,65.0363,65.0646,175371.0
2023-09-26 10:00:00,69.14,69.22,69.1,69.11,476962.0,65.0646,65.1398,65.0269,65.0363,476962.0
2023-09-26 10:05:00,69.1,69.15,69.07,69.07,210686.0,65.0269,65.074,64.9987,64.9987,210686.0
2023-09-26 10:10:00,69.07,69.08,68.91,68.93,138313.0,64.9987,65.0081,64.8481,64.8669,138313.0
2023-09-26 10:15:00,68.93,68.94,68.86,68.9,170329.0,64.8669,64.8763,64.8011,64.8387,170329.0
2023-09-26 10:20:00,68.9,68.99,68.87,68.95,176837.0,64.8387,64.9234,64.8105,64.8858,176837.0
2023-09-26 10:25:00,68.94,69.06,68.91,69.05,215364.0,64.8763,64.9893,64.8481,64.9799,215364.0
2023-09-26 10:30:00,69.06,69.08,68.98,69.0,152954.0,64.9893,65.0081,64.914,64.9328,152954.0
2023-09-26 10:35:00,69.0,69.12,68.99,69.09,238172.0,64.9328,65.0457,64.9234,65.0175,238172.0
2023-09-26 10:40:00,69.09,69.2,69.08,69.19,84423.0,65.0175,65.121,65.0081,65.1116,84423.0
2023-09-26 10:45:00,69.19,69.2,69.1,69.11,202212.0,65.1116,65.121,65.0269,65.0363,202212.0
2023-09-26 10:50:00,69.11,69.12,69.06,69.06,139550.0,65.0363,65.0457,64.9893,64.9893,139550.0
2023-09-26 10:55:00,69.07,69.11,69.03,69.11,411414.0,64.9987,65.0363,64.961,65.0363,411414.0
2023-09-26 11:00:00,69.11,69.13,69.05,69.07,227516.0,65.0363,65.0551,64.9799,64.9987,227516.0
2023-09-26 11:05:00,69.07,69.07,68.95,69.0,276302.0,64.9987,64.9987,64.8858,64.9328,276302.0
2023-09-26 11:10:00,69.0,69.02,68.98,69.01,162082.0,64.9328,64.9516,64.914,64.9422,162082.0
2023-09-26 11:15:00,69.01,69.02,68.97,68.99,92683.0,64.9422,64.9516,64.9046,64.9234,92683.0
2023-09-26 11:20:00,68.98,68.99,68.94,68.95,127680.0,64.914,64.9234,64.8763,64.8858,127680.0
2023-09-26 11:25:00,68.95,68.98,68.92,68.92,125102.0,64.8858,64.914,64.8575,64.8575,125102.0
2023-09-26 11:30:00,68.92,68.98,68.89,68.95,359035.0,64.8575,64.914,64.8293,64.8858,359035.0
2023-09-26 11:35:00,68.95,68.97,68.94,68.96,112566.0,64.8858,64.9046,64.8763,64.8952,112566.0
2023-09-26 11:40:00,68.96,68.97,68.93,68.94,116439.0,64.8952,64.9046,64.8669,64.8763,116439.0
2023-09-26 11:45:00,68.94,68.94,68.86,68.89,221713.0,64.8763,64.8763,64.8011,64.8293,221713.0
2023-09-26 11:50:00,68.89,68.89,68.85,68.86,189620.0,64.8293,64.8293,64.7917,64.8011,189620.0
2023-09-26 11:55:00,68.86,68.9,68.83,68.88,103424.0,64.8011,64.8387,64.7728,64.8199,103424.0
2023-09-26 12:00:00,68.89,68.91,68.87,68.88,103142.0,64.8293,64.8481,64.8105,64.8199,103142.0
2023-09-26 12:05:00,68.87,68.94,68.87,68.94,120391.0,64.8105,64.8763,64.8105,64.8763,120391.0
2023-09-26 12:10:00,68.93,68.97,68.93,68.95,98707.0,64.8669,64.9046,64.8669,64.8858,98707.0
2023-09-26 12:15:00,68.95,68.97,68.91,68.92,82184.0,64.8858,64.9046,64.8481,64.8575,82184.0
2023-09-26 12:20:00,68.92,68.96,68.91,68.95,117039.0,64.8575,64.8952,64.8481,64.8858,117039.0
2023-09-26 12:25:00,68.96,68.96,68.92,68.94,256686.0,64.8952,64.8952,64.8575,64.8763,256686.0
2023-09-26 12:30:00,68.93,68.94,68.9,68.91,158569.0,64.8669,64.8763,64.8387,64.8481,158569.0
2023-09-26 12:35:00,68.92,68.94,68.91,68.93,225201.0,64.8575,64.8763,64.8481,64.8669,225201.0
2023-09-26 12:40:00,68.94,68.96,68.92,68.92,243943.0,64.8763,64.8952,64.8575,64.8575,243943.0
2023-09-26 12:45:00,68.92,68.94,68.91,68.92,136266.0,64.8575,64.8763,64.8481,64.8575,136266.0
2023-09-26 12:50:00,68.92,68.95,68.92,68.95,227556.0,64.8575,64.8858,64.8575,64.8858,227556.0
2023-09-26 12:55:00,68.94,68.94,68.9,68.9,126528.0,64.8763,64.8763,64.8387,64.8387,126528.0
2023-09-26 13:00:00,68.9,68.94,68.88,68.92,277406.0,64.8387,64.8763,64.8199,64.8575,277406.0
2023-09-26 13:05:00,68.92,68.94,68.85,68.94,212118.0,64.8575,64.8763,64.7917,64.8763,212118.0
2023-09-26 13:10:00,68.94,68.96,68.92,68.94,57725.0,64.8763,64.8952,64.8575,64.8763,57725.0
2023-09-26 13:15:00,68.95,68.96,68.89,68.89,113989.0,64.8858,64.8952,64.8293,64.8293,113989.0
2023-09-26 13:20:00,68.9,68.92,68.89,68.9,47182.0,64.8387,64.8575,64.8293,64.8387,47182.0
2023-09-26 13:25:00,68.9,68.9,68.86,68.86,113028.0,64.8387,64.8387,64.8011,64.8011,113028.0
2023-09-26 13:30:00,68.86,68.88,68.84,68.84,79134.0,64.8011,64.8199,64.7822,64.7822,79134.0
2023-09-26 13:35:00,68.84,68.85,68.76,68.78,165681.0,64.7822,64.7917,64.707,64.7258,165681.0
2023-09-26 13:40:00,68.77,68.78,68.75,68.77,100990.0,64.7164,64.7258,64.6975,64.7164,100990.0
2023-09-26 13:45:00,68.77,68.79,68.75,68.76,70066.0,64.7164,64.7352,64.6975,64.707,70066.0
2023-09-26 13:50:00,68.77,68.82,68.77,68.81,70850.0,64.7164,64.7634,64.7164,64.754,70850.0
2023-09-26 13:55:00,68.81,68.84,68.8,68.84,56194.0,64.754,64.7822,64.7446,64.7822,56194.0
2023-09-26 14:00:00,68.84,68.85,68.8,68.81,77604.0,64.7822,64.7917,64.7446,64.754,77604.0
2023-09-26 14:05:00,68.81,68.82,68.75,68.76,96043.0,64.754,64.7634,64.6975,64.707,96043.0
2023-09-26 14:10:00,68.76,68.77,68.71,68.73,99691.0,64.707,64.7164,64.6599,64.6787,99691.0
2023-09-26 14:15:00,68.73,68.75,68.71,68.71,102828.0,64.6787,64.6975,64.6599,64.6599,102828.0
2023-09-26 14:20:00,68.72,68.76,68.69,68.75,78505.0,64.6693,64.707,64.6411,64.6975,78505.0
2023-09-26 14:25:00,68.74,68.75,68.69,68.7,47002.0,64.6881,64.6975,64.6411,64.6505,47002.0
2023-09-26 14:30:00,68.7,68.73,68.69,68.7,78641.0,64.6505,64.6787,64.6411,64.6505,78641.0
2023-09-26 14:35:00,68.7,68.71,68.66,68.67,71131.0,64.6505,64.6599,64.6129,64.6223,71131.0
2023-09-26 14:40:00,68.67,68.7,68.66,68.67,81417.0,64.6223,64.6505,64.6129,64.6223,81417.0
2023-09-26 14:45:00,68.67,68.71,68.67,68.69,56795.0,64.6223,64.6599,64.6223,64.6411,56795.0
2023-09-26 14:50:00,68.7,68.71,68.67,68.67,168646.0,64.6505,64.6599,64.6223,64.6223,168646.0
2023-09-26 14:55:00,68.67,68.7,68.66,68.7,115684.0,64.6223,64.6505,64.6129,64.6505,115684.0
2023-09-26 15:00:00,68.69,68.7,68.66,68.67,109822.0,64.6411,64.6505,64.6129,64.6223,109822.0
2023-09-26 15:05:00,68.68,68.73,68.67,68.73,57610.0,64.6317,64.6787,64.6223,64.6787,57610.0
2023-09-26 15:10:00,68.73,68.75,68.71,68.71,104371.0,64.6787,64.6975,64.6599,64.6599,104371.0
2023-09-26 15:15:00,68.72,68.72,68.66,68.67,181115.0,64.6693,64.6693,64.6129,64.6223,181115.0
2023-09-26 15:20:00,68.67,68.69,68.65,68.66,222864.0,64.6223,64.6411,64.6034,64.6129,222864.0
2023-09-26 15:25:00,68.65,68.67,68.63,68.67,411927.0,64.6034,64.6223,64.5846,64.6223,411927.0
2023-09-26 15:30:00,68.67,68.69,68.66,68.67,83884.0,64.6223,64.6411,64.6129,64.6223,83884.0
2023-09-26 15:35:00,68.67,68.71,68.66,68.7,119347.0,64.6223,64.6599,64.6129,64.6505,119347.0
2023-09-26 15:40:00,68.7,68.75,68.7,68.75,197082.0,64.6505,64.6975,64.6505,64.6975,197082.0
2023-09-26 15:45:00,68.75,68.75,68.68,68.68,192547.0,64.6975,64.6975,64.6317,64.6317,192547.0
2023-09-26 15:50:00,68.68,68.69,68.64,68.67,417582.0,64.6317,64.6411,64.594,64.6223,417582.0
2023-09-26 15:55:00,68.67,68.72,68.66,68.69,1020325.0,64.6223,64.6693,64.6129,64.6411,1020325.0
2023-09-27 09:30:00,68.95,69.0,68.89,68.92,274908.0,64.8858,64.9328,64.8293,64.8575,274908.0
2023-09-27 09:35:00,68.92,68.94,68.81,68.83,123452.0,64.8575,64.8763,64.754,64.7728,123452.0
2023-09-27 09:40:00,68.83,68.89,68.78,68.89,299730.0,64.7728,64.8293,64.7258,64.8293,299730.0
2023-09-27 09:45:00,68.9,68.92,68.79,68.81,226718.0,64.8387,64.8575,64.7352,64.754,226718.0
2023-09-27 09:50:00,68.8,68.83,68.79,68.8,77963.0,64.7446,64.7728,64.7352,64.7446,77963.0
2023-09-27 09:55:00,68.8,68.84,68.79,68.81,88817.0,64.7446,64.7822,64.7352,64.754,88817.0
2023-09-27 10:00:00,68.81,68.87,68.74,68.75,79328.0,64.754,64.8105,64.6881,64.6975,79328.0
2023-09-27 10:05:00,68.75,68.76,68.7,68.73,101540.0,64.6975,64.707,64.6505,64.6787,101540.0
2023-09-27 10:10:00,68.72,68.73,68.61,68.63,104625.0,64.6693,64.6787,64.5658,64.5846,104625.0
2023-09-27 10:15:00,68.63,68.67,68.62,68.64,51949.0,64.5846,64.6223,64.5752,64.594,51949.0
2023-09-27 10:20:00,68.65,68.74,68.65,68.73,350024.0,64.6034,64.6881,64.6034,64.6787,350024.0
2023-09-27 10:25:00,68.73,68.77,68.66,68.69,141308.0,64.6787,64.7164,64.6129,64.6411,141308.0
2023-09-27 10:30:00,68.68,68.68,68.6,68.67,191506.0,64.6317,64.6317,64.5564,64.6223,191506.0
2023-09-27 10:35:00,68.66,68.7,68.65,68.65,73081.0,64.6129,64.6505,64.6034,64.6034,73081.0
2023-09-27 10:40:00,68.64,68.65,68.62,68.64,105573.0,64.594,64.6034,64.5752,64.594,105573.0
2023-09-27 10:45:00,68.64,68.65,68.56,68.6,94742.0,64.594,64.6034,64.5187,64.5564,94742.0
2023-09-27 10:50:00,68.59,68.59,68.46,68.5,182695.0,64.547,64.547,64.4246,64.4623,182695.0
2023-09-27 10:55:00,68.5,68.51,68.45,68.46,77998.0,64.4623,64.4717,64.4152,64.4246,77998.0
2023-09-27 11:00:00,68.46,68.57,68.44,68.56,263407.0,64.4246,64.5282,64.4058,64.5187,263407.0
2023-09-27 11:05:00,68.56,68.64,68.53,68.63,48940.0,64.5187,64.594,64.4905,64.5846,48940.0
2023-09-27 11:10:00,68.63,68.65,68.59,68.63,85336.0,64.5846,64.6034,64.547,64.5846,85336.0
2023-09-27 11:15:00,68.62,68.62,68.57,68.6,49579.0,64.5752,64.5752,64.5282,64.5564,49579.0
2023-09-27 11:20:00,68.6,68.64,68.57,68.61,145106.0,64.5564,64.594,64.5282,64.5658,145106.0
2023-09-27 11:25:00,68.6,68.64,68.59,68.62,136928.0,64.5564,64.594,64.547,64.5752,136928.0
2023-09-27 11:30:00,68.62,68.66,68.6,68.65,482397.0,64.5752,64.6129,64.5564,64.6034,482397.0
2023-09-27 11:35:00,68.65,68.66,68.58,68.58,188395.0,64.6034,64.6129,64.5376,64.5376,188395.0
2023-09-27 11:40:00,68.58,68.58,68.51,68.51,110153.0,64.5376,64.5376,64.4717,64.4717,110153.0
2023-09-27 11:45:00,68.51,68.52,68.45,68.48,104670.0,64.4717,64.4811,64.4152,64.4435,104670.0
2023-09-27 11:50:00,68.48,68.5,68.44,68.45,132739.0,64.4435,64.4623,64.4058,64.4152,132739.0
2023-09-27 11:55:00,68.45,68.48,68.43,68.44,44197.0,64.4152,64.4435,64.3964,64.4058,44197.0
2023-09-27 12:00:00,68.44,68.45,68.37,68.37,109545.0,64.4058,64.4152,64.3399,64.3399,109545.0
2023-09-27 12:05:00,68.36,68.41,68.35,68.37,124436.0,64.3305,64.3776,64.3211,64.3399,124436.0
2023-09-27 12:10:00,68.37,68.39,68.33,68.35,36804.0,64.3399,64.3588,64.3023,64.3211,36804.0
2023-09-27 12:15:00,68.34,68.37,68.32,68.35,67028.0,64.3117,64.3399,64.2929,64.3211,67028.0
2023-09-27 12:20:00,68.34,68.35,68.3,68.33,144878.0,64.3117,64.3211,64.2741,64.3023,144878.0
2023-09-27 12:25:00,68.33,68.36,68.31,68.35,116312.0,64.3023,64.3305,64.2835,64.3211,116312.0
2023-09-27 12:30:00,68.36,68.38,68.33,68.38,255510.0,64.3305,64.3494,64.3023,64.3494,255510.0
2023-09-27 12:35:00,68.37,68.39,68.35,68.36,150912.0,64.3399,64.3588,64.3211,64.3305,150912.0
2023-09-27 12:40:00,68.35,68.43,68.34,68.42,224152.0,64.3211,64.3964,64.3117,64.387,224152.0
2023-09-27 12:45:00,68.42,68.46,68.42,68.45,1795981.0,64.387,64.4246,64.387,64.4152,1795981.0
2023-09-27 12:50:00,68.45,68.45,68.39,68.39,69789.0,64.4152,64.4152,64.3588,64.3588,69789.0
2023-09-27 12:55:00,68.39,68.39,68.33,68.34,121765.0,64.3588,64.3588,64.3023,64.3117,121765.0
2023-09-27 13:00:00,68.35,68.43,68.35,68.42,147863.0,64.3211,64.3964,64.3211,64.387,147863.0
2023-09-27 13:05:00,68.42,68.42,68.34,68.37,668224.0,64.387,64.387,64.3117,64.3399,668224.0
2023-09-27 13:10:00,68.37,68.37,68.27,68.27,243308.0,64.3399,64.3399,64.2458,64.2458,243308.0
2023-09-27 13:15:00,68.27,68.29,68.21,68.24,140851.0,64.2458,64.2647,64.1894,64.2176,140851.0
2023-09-27 13:20:00,68.22,68.23,68.15,68.19,161631.0,64.1988,64.2082,64.1329,64.1706,161631.0
2023-09-27 13:25:00,68.18,68.19,68.13,68.15,67484.0,64.1611,64.1706,64.1141,64.1329,67484.0
2023-09-27 13:30:00,68.14,68.18,68.13,68.14,134557.0,64.1235,64.1611,64.1141,64.1235,134557.0
2023-09-27 13:35:00,68.15,68.17,68.12,68.14,118400.0,64.1329,64.1517,64.1047,64.1235,118400.0
2023-09-27 13:40:00,68.13,68.18,68.08,68.18,209696.0,64.1141,64.1611,64.067,64.1611,209696.0
2023-09-27 13:45:00,68.18,68.22,68.17,68.19,135880.0,64.1611,64.1988,64.1517,64.1706,135880.0
2023-09-27 13:50:00,68.19,68.26,68.19,68.25,130979.0,64.1706,64.2364,64.1706,64.227,130979.0
2023-09-27 13:55:00,68.25,68.26,68.21,68.25,118884.0,64.227,64.2364,64.1894,64.227,118884.0
2023-09-27 14:00:00,68.25,68.26,68.2,68.2,82565.0,64.227,64.2364,64.18,64.18,82565.0
2023-09-27 14:05:00,68.2,68.24,68.15,68.17,193192.0,64.18,64.2176,64.1329,64.1517,193192.0
2023-09-27 14:10:00,68.16,68.18,68.13,68.17,96098.0,64.1423,64.1611,64.1141,64.1517,96098.0
2023-09-27 14:15:00,68.17,68.22,68.17,68.17,98590.0,64.1517,64.1988,64.1517,64.1517,98590.0
2023-09-27 14:20:00,68.19,68.22,68.17,68.21,51077.0,64.1706,64.1988,64.1517,64.1894,51077.0
2023-09-27 14:25:00,68.22,68.33,68.21,68.33,128659.0,64.1988,64.3023,64.1894,64.3023,128659.0
2023-09-27 14:30:00,68.33,68.45,68.33,68.45,217448.0,64.3023,64.4152,64.3023,64.4152,217448.0
2023-09-27 14:35:00,68.45,68.53,68.45,68.52,95181.0,64.4152,64.4905,64.4152,64.4811,95181.0
2023-09-27 14:40:00,68.53,68.56,68.48,68.55,108927.0,64.4905,64.5187,64.4435,64.5093,108927.0
2023-09-27 14:45:00,68.56,68.58,68.51,68.51,231536.0,64.5187,64.5376,64.4717,64.4717,231536.0
2023-09-27 14:50:00,68.51,68.53,68.49,68.53,79131.0,64.4717,64.4905,64.4529,64.4905,79131.0
2023-09-27 14:55:00,68.53,68.54,68.51,68.53,86516.0,64.4905,64.4999,64.4717,64.4905,86516.0
2023-09-27 15:00:00,68.53,68.62,68.51,68.62,132960.0,64.4905,64.5752,64.4717,64.5752,132960.0
2023-09-27 15:05:00,68.63,68.68,68.62,68.65,91504.0,64.5846,64.6317,64.5752,64.6034,91504.0
2023-09-27 15:10:00,68.65,68.73,68.63,68.64,140781.0,64.6034,64.6787,64.5846,64.594,140781.0
2023-09-27 15:15:00,68.64,68.67,68.6,68.61,379653.0,64.594,64.6223,64.5564,64.5658,379653.0
2023-09-27 15:20:00,68.62,68.64,68.59,68.61,281235.0,64.5752,64.594,64.547,64.5658,281235.0
2023-09-27 15:25:00,68.6,68.65,68.6,68.61,335807.0,64.5564,64.6034,64.5564,64.5658,335807.0
2023-09-27 15:30:00,68.62,68.62,68.58,68.61,325635.0,64.5752,64.5752,64.5376,64.5658,325635.0
2023-09-27 15:35:00,68.61,68.61,68.54,68.56,310198.0,64.5658,64.5658,64.4999,64.5187,310198.0
2023-09-27 15:40:00,68.56,68.56,68.44,68.47,129232.0,64.5187,64.5187,64.4058,64.4341,129232.0
2023-09-27 15:45:00,68.47,68.48,68.44,68.47,213526.0,64.4341,64.4435,64.4058,64.4341,213526.0
2023-09-27 15:50:00,68.48,68.53,68.46,68.53,222792.0,64.4435,64.4905,64.4246,64.4905,222792.0
2023-09-27 15:55:00,68.53,68.56,68.5,68.55,692197.0,64.4905,64.5187,64.4623,64.5093,692197.0
2023-09-28 09:30:00,68.62,68.76,68.61,68.76,664898.0,64.5752,64.707,64.5658,64.707,664898.0
2023-09-28 09:35:00,68.76,68.79,68.6,68.7,285879.0,64.707,64.7352,64.5564,64.6505,285879.0
2023-09-28 09:40:00,68.69,68.72,68.54,68.56,132358.0,64.6411,64.6693,64.4999,64.5187,132358.0
2023-09-28 09:45:00,68.55,68.63,68.53,68.56,117192.0,64.5093,64.5846,64.4905,64.5187,117192.0
2023-09-28 09:50:00,68.55,68.71,68.55,68.7,255193.0,64.5093,64.6599,64.5093,64.6505,255193.0
2023-09-28 09:55:00,68.7,68.73,68.68,68.73,134867.0,64.6505,64.6787,64.6317,64.6787,134867.0
2023-09-28 10:00:00,68.72,68.82,68.72,68.81,89912.0,64.6693,64.7634,64.6693,64.754,89912.0
2023-09-28 10:05:00,68.81,68.86,68.74,68.83,116556.0,64.754,64.8011,64.6881,64.7728,116556.0
2023-09-28 10:10:00,68.82,68.87,68.8,68.86,178688.0,64.7634,64.8105,64.7446,64.8011,178688.0
2023-09-28 10:15:00,68.86,68.88,68.73,68.84,102365.0,64.8011,64.8199,64.6787,64.7822,102365.0
2023-09-28 10:20:00,68.85,68.91,68.82,68.86,294340.0,64.7917,64.8481,64.7634,64.8011,294340.0
2023-09-28 10:25:00,68.87,68.88,68.81,68.85,372894.0,64.8105,64.8199,64.754,64.7917,372894.0
2023-09-28 10:30:00,68.86,68.86,68.72,68.79,135162.0,64.8011,64.8011,64.6693,64.7352,135162.0
2023-09-28 10:35:00,68.79,68.85,68.78,68.84,245418.0,64.7352,64.7917,64.7258,64.7822,245418.0
2023-09-28 10:40:00,68.84,68.9,68.79,68.9,127896.0,64.7822,64.8387,64.7352,64.8387,127896.0
2023-09-28 10:45:00,68.9,68.97,68.89,68.95,142164.0,64.8387,64.9046,64.8293,64.8858,142164.0
2023-09-28 10:50:00,68.95,68.99,68.93,68.97,180619.0,64.8858,64.9234,64.8669,64.9046,180619.0
2023-09-28 10:55:00,68.97,68.99,68.93,68.96,367539.0,64.9046,64.9234,64.8669,64.8952,367539.0
2023-09-28 11:00:00,68.96,68.99,68.92,68.98,124194.0,64.8952,64.9234,64.8575,64.914,124194.0
2023-09-28 11:05:00,68.98,69.05,68.96,69.02,177109.0,64.914,64.9799,64.8952,64.9516,177109.0
2023-09-28 11:10:00,69.02,69.03,68.96,68.99,360401.0,64.9516,64.961,64.8952,64.9234,360401.0
2023-09-28 11:15:00,68.99,69.01,68.95,68.99,97326.0,64.9234,64.9422,64.8858,64.9234,97326.0
2023-09-28 11:20:00,68.98,69.06,68.97,69.06,615051.0,64.914,64.9893,64.9046,64.9893,615051.0
2023-09-28 11:25:00,69.06,69.09,69.03,69.07,852687.0,64.9893,65.0175,64.961,64.9987,852687.0
2023-09-28 11:30:00,69.07,69.15,69.07,69.12,858194.0,64.9987,65.074,64.9987,65.0457,858194.0
2023-09-28 11:35:00,69.13,69.19,69.12,69.15,200920.0,65.0551,65.1116,65.0457,65.074,200920.0
2023-09-28 11:40:00,69.15,69.27,69.15,69.27,518727.0,65.074,65.1869,65.074,65.1869,518727.0
2023-09-28 11:45:00,69.27,69.28,69.21,69.25,370295.0,65.1869,65.1963,65.1304,65.1681,370295.0
2023-09-28 11:50:00,69.25,69.28,69.23,69.27,71858.0,65.1681,65.1963,65.1493,65.1869,71858.0
2023-09-28 11:55:00,69.27,69.28,69.23,69.26,64053.0,65.1869,65.1963,65.1493,65.1775,64053.0
2023-09-28 12:00:00,69.26,69.27,69.17,69.2,91617.0,65.1775,65.1869,65.0928,65.121,91617.0
2023-09-28 12:05:00,69.2,69.22,69.18,69.19,115722.0,65.121,65.1398,65.1022,65.1116,115722.0
2023-09-28 12:10:00,69.19,69.2,69.17,69.17,51309.0,65.1116,65.121,65.0928,65.0928,51309.0
2023-09-28 12:15:00,69.17,69.23,69.17,69.23,143569.0,65.0928,65.1493,65.0928,65.1493,143569.0
2023-09-28 12:20:00,69.23,69.25,69.2,69.23,78618.0,65.1493,65.1681,65.121,65.1493,78618.0
2023-09-28 12:25:00,69.24,69.33,69.24,69.31,55645.0,65.1587,65.2434,65.1587,65.2245,55645.0
2023-09-28 12:30:00,69.31,69.33,69.27,69.28,47589.0,65.2245,65.2434,65.1869,65.1963,47589.0
2023-09-28 12:35:00,69.29,69.29,69.25,69.26,86089.0,65.2057,65.2057,65.1681,65.1775,86089.0
2023-09-28 12:40:00,69.26,69.31,69.26,69.28,56657.0,65.1775,65.2245,65.1775,65.1963,56657.0
2023-09-28 12:45:00,69.28,69.29,69.19,69.2,69368.0,65.1963,65.2057,65.1116,65.121,69368.0
2023-09-28 12:50:00,69.19,69.21,69.09,69.09,148719.0,65.1116,65.1304,65.0175,65.0175,148719.0
2023-09-28 12:55:00,69.09,69.14,69.08,69.12,174606.0,65.0175,65.0646,65.0081,65.0457,174606.0
2023-09-28 13:00:00,69.11,69.15,69.08,69.08,202228.0,65.0363,65.074,65.0081,65.0081,202228.0
2023-09-28 13:05:00,69.08,69.14,69.03,69.13,99075.0,65.0081,65.0646,64.961,65.0551,99075.0
2023-09-28 13:10:00,69.13,69.14,69.09,69.11,101815.0,65.0551,65.0646,65.0175,65.0363,101815.0
2023-09-28 13:15:00,69.11,69.11,69.08,69.09,67040.0,65.0363,65.0363,65.0081,65.0175,67040.0
2023-09-28 13:20:00,69.09,69.15,69.09,69.14,92373.0,65.0175,65.074,65.0175,65.0646,92373.0
2023-09-28 13:25:00,69.13,69.13,69.04,69.04,142764.0,65.0551,65.0551,64.9705,64.9705,142764.0
2023-09-28 13:30:00,69.04,69.05,68.98,68.99,179291.0,64.9705,64.9799,64.914,64.9234,179291.0
2023-09-28 13:35:00,68.98,69.02,68.98,69.0,379467.0,64.914,64.9516,64.914,64.9328,379467.0
2023-09-28 13:40:00,69.01,69.01,68.95,68.96,61528.0,64.9422,64.9422,64.8858,64.8952,61528.0
2023-09-28 13:45:00,68.96,69.03,68.95,69.02,60776.0,64.8952,64.961,64.8858,64.9516,60776.0
2023-09-28 13:50:00,69.02,69.04,68.97,69.01,129406.0,64.9516,64.9705,64.9046,64.9422,129406.0
2023-09-28 13:55:00,69.01,69.01,68.97,68.99,91068.0,64.9422,64.9422,64.9046,64.9234,91068.0
2023-09-28 14:00:00,68.98,69.0,68.97,68.97,87723.0,64.914,64.9328,64.9046,64.9046,87723.0
2023-09-28 14:05:00,68.98,69.03,68.96,69.03,94995.0,64.914,64.961,64.8952,64.961,94995.0
2023-09-28 14:10:00,69.03,69.08,69.01,69.08,119452.0,64.961,65.0081,64.9422,65.0081,119452.0
2023-09-28 14:15:00,69.07,69.12,69.06,69.09,102490.0,64.9987,65.0457,64.9893,65.0175,102490.0
2023-09-28 14:20:00,69.1,69.11,69.07,69.08,74579.0,65.0269,65.0363,64.9987,65.0081,74579.0
2023-09-28 14:25:00,69.08,69.13,69.07,69.11,109331.0,65.0081,65.0551,64.9987,65.0363,109331.0
2023-09-28 14:30:00,69.11,69.11,69.03,69.03,135355.0,65.0363,65.0363,64.961,64.961,135355.0
2023-09-28 14:35:00,69.02,69.03,68.95,69.02,243391.0,64.9516,64.961,64.8858,64.9516,243391.0
2023-09-28 14:40:00,69.01,69.08,69.0,69.05,98137.0,64.9422,65.0081,64.9328,64.9799,98137.0
2023-09-28 14:45:00,69.04,69.07,68.99,69.01,115509.0,64.9705,64.9987,64.9234,64.9422,115509.0
2023-09-28 14:50:00,69.01,69.04,68.99,69.02,77579.0,64.9422,64.9705,64.9234,64.9516,77579.0
2023-09-28 14:55:00,69.02,69.05,68.99,69.05,89764.0,64.9516,64.9799,64.9234,64.9799,89764.0
2023-09-28 15:00:00,69.05,69.09,69.04,69.09,105421.0,64.9799,65.0175,64.9705,65.0175,105421.0
2023-09-28 15:05:00,69.09,69.1,69.05,69.06,99810.0,65.0175,65.0269,64.9799,64.9893,99810.0
2023-09-28 15:10:00,69.06,69.1,69.06,69.1,233605.0,64.9893,65.0269,64.9893,65.0269,233605.0
2023-09-28 15:15:00,69.1,69.15,69.09,69.13,92312.0,65.0269,65.074,65.0175,65.0551,92312.0
2023-09-28 15:20:00,69.13,69.16,69.11,69.16,134781.0,65.0551,65.0834,65.0363,65.0834,134781.0
2023-09-28 15:25:00,69.16,69.19,69.15,69.18,378376.0,65.0834,65.1116,65.074,65.1022,378376.0
2023-09-28 15:30:00,69.17,69.19,69.1,69.11,312112.0,65.0928,65.1116,65.0269,65.0363,312112.0
2023-09-28 15:35:00,69.11,69.11,69.02,69.03,245753.0,65.0363,65.0363,64.9516,64.961,245753.0
2023-09-28 15:40:00,69.03,69.08,69.02,69.08,200135.0,64.961,65.0081,64.9516,65.0081,200135.0
2023-09-28 15:45:00,69.08,69.1,69.04,69.05,253734.0,65.0081,65.0269,64.9705,64.9799,253734.0
2023-09-28 15:50:00,69.05,69.08,69.02,69.05,675092.0,64.9799,65.0081,64.9516,64.9799,675092.0
2023-09-28 15:55:00,69.05,69.14,69.04,69.13,2152797.0,64.9799,65.0646,64.9705,65.0551,2152797.0
2023-09-29 09:30:00,69.75,69.76,69.63,69.64,440649.0,65.6386,65.648,65.5257,65.5351,440649.0
2023-09-29 09:35:00,69.64,69.71,69.64,69.69,279501.0,65.5351,65.601,65.5351,65.5821,279501.0
2023-09-29 09:40:00,69.69,69.7,69.6,69.61,412373.0,65.5821,65.5915,65.4974,65.5069,412373.0
2023-09-29 09:45:00,69.61,69.67,69.57,69.58,160066.0,65.5069,65.5633,65.4692,65.4786,160066.0
2023-09-29 09:50:00,69.56,69.63,69.51,69.63,141090.0,65.4598,65.5257,65.4127,65.5257,141090.0
2023-09-29 09:55:00,69.62,69.64,69.59,69.6,141964.0,65.5163,65.5351,65.488,65.4974,141964.0
2023-09-29 10:00:00,69.6,69.66,69.54,69.58,163848.0,65.4974,65.5539,65.441,65.4786,163848.0
2023-09-29 10:05:00,69.58,69.59,69.45,69.47,174356.0,65.4786,65.488,65.3563,65.3751,174356.0
2023-09-29 10:10:00,69.47,69.5,69.37,69.42,207540.0,65.3751,65.4033,65.281,65.3281,207540.0
2023-09-29 10:15:00,69.41,69.44,69.33,69.38,183784.0,65.3186,65.3469,65.2434,65.2904,183784.0
2023-09-29 10:20:00,69.38,69.4,69.28,69.28,142091.0,65.2904,65.3092,65.1963,65.1963,142091.0
2023-09-29 10:25:00,69.28,69.35,69.27,69.33,203189.0,65.1963,65.2622,65.1869,65.2434,203189.0
2023-09-29 10:30:00,69.33,69.42,69.32,69.38,105868.0,65.2434,65.3281,65.2339,65.2904,105868.0
2023-09-29 10:35:00,69.38,69.4,69.33,69.36,111784.0,65.2904,65.3092,65.2434,65.2716,111784.0
2023-09-29 10:40:00,69.36,69.39,69.33,69.39,104304.0,65.2716,65.2998,65.2434,65.2998,104304.0
2023-09-29 10:45:00,69.38,69.47,69.37,69.45,115265.0,65.2904,65.3751,65.281,65.3563,115265.0
2023-09-29 10:50:00,69.44,69.51,69.39,69.49,199176.0,65.3469,65.4127,65.2998,65.3939,199176.0
2023-09-29 10:55:00,69.48,69.48,69.33,69.34,326470.0,65.3845,65.3845,65.2434,65.2528,326470.0
2023-09-29 11:00:00,69.34,69.36,69.21,69.22,153170.0,65.2528,65.2716,65.1304,65.1398,153170.0
2023-09-29 11:05:00,69.22,69.24,69.18,69.23,214190.0,65.1398,65.1587,65.1022,65.1493,214190.0
2023-09-29 11:10:00,69.23,69.28,69.23,69.25,122208.0,65.1493,65.1963,65.1493,65.1681,122208.0
2023-09-29 11:15:00,69.25,69.26,69.21,69.24,83096.0,65.1681,65.1775,65.1304,65.1587,83096.0
2023-09-29 11:20:00,69.23,69.41,69.23,69.39,94846.0,65.1493,65.3186,65.1493,65.2998,94846.0
2023-09-29 11:25:00,69.39,69.4,69.21,69.23,709902.0,65.2998,65.3092,65.1304,65.1493,709902.0
2023-09-29 11:30:00,69.23,69.25,69.12,69.14,401682.0,65.1493,65.1681,65.0457,65.0646,401682.0
2023-09-29 11:35:00,69.15,69.16,69.07,69.09,183588.0,65.074,65.0834,64.9987,65.0175,183588.0
2023-09-29 11:40:00,69.09,69.12,69.05,69.1,98738.0,65.0175,65.0457,64.9799,65.0269,98738.0
2023-09-29 11:45:00,69.1,69.12,69.08,69.1,89681.0,65.0269,65.0457,65.0081,65.0269,89681.0
2023-09-29 11:50:00,69.09,69.13,69.04,69.08,77881.0,65.0175,65.0551,64.9705,65.0081,77881.0
2023-09-29 11:55:00,69.09,69.13,69.08,69.11,50140.0,65.0175,65.0551,65.0081,65.0363,50140.0
2023-09-29 12:00:00,69.11,69.12,69.08,69.11,397518.0,65.0363,65.0457,65.0081,65.0363,397518.0
2023-09-29 12:05:00,69.11,69.17,69.1,69.16,81676.0,65.0363,65.0928,65.0269,65.0834,81676.0
2023-09-29 12:10:00,69.15,69.19,69.05,69.07,172290.0,65.074,65.1116,64.9799,64.9987,172290.0
2023-09-29 12:15:00,69.06,69.13,69.03,69.13,128000.0,64.9893,65.0551,64.961,65.0551,128000.0
2023-09-29 12:20:00,69.13,69.19,69.12,69.15,73676.0,65.0551,65.1116,65.0457,65.074,73676.0
2023-09-29 12:25:00,69.14,69.17,69.13,69.15,75288.0,65.0646,65.0928,65.0551,65.074,75288.0
2023-09-29 12:30:00,69.16,69.18,69.1,69.12,74745.0,65.0834,65.1022,65.0269,65.0457,74745.0
2023-09-29 12:35:00,69.12,69.15,69.1,69.11,54935.0,65.0457,65.074,65.0269,65.0363,54935.0
2023-09-29 12:40:00,69.11,69.15,69.06,69.07,37231.0,65.0363,65.074,64.9893,64.9987,37231.0
2023-09-29 12:45:00,69.07,69.12,69.0,69.02,124800.0,64.9987,65.0457,64.9328,64.9516,124800.0
2023-09-29 12:50:00,69.02,69.04,69.0,69.0,96957.0,64.9516,64.9705,64.9328,64.9328,96957.0
2023-09-29 12:55:00,69.0,69.03,68.99,69.01,36789.0,64.9328,64.961,64.9234,64.9422,36789.0
2023-09-29 13:00:00,69.0,69.0,68.89,68.93,157057.0,64.9328,64.9328,64.8293,64.8669,157057.0
2023-09-29 13:05:00,68.93,68.93,68.85,68.87,81193.0,64.8669,64.8669,64.7917,64.8105,81193.0
2023-09-29 13:10:00,68.86,68.87,68.81,68.84,752521.0,64.8011,64.8105,64.754,64.7822,752521.0
2023-09-29 13:15:00,68.85,68.86,68.8,68.84,69583.0,64.7917,64.8011,64.7446,64.7822,69583.0
2023-09-29 13:20:00,68.83,68.88,68.83,68.87,78081.0,64.7728,64.8199,64.7728,64.8105,78081.0
2023-09-29 13:25:00,68.87,68.92,68.87,68.92,42432.0,64.8105,64.8575,64.8105,64.8575,42432.0
2023-09-29 13:30:00,68.92,68.94,68.88,68.9,69967.0,64.8575,64.8763,64.8199,64.8387,69967.0
2023-09-29 13:35:00,68.9,68.92,68.88,68.9,31607.0,64.8387,64.8575,64.8199,64.8387,31607.0
2023-09-29 13:40:00,68.9,68.92,68.88,68.89,76389.0,64.8387,64.8575,64.8199,64.8293,76389.0
2023-09-29 13:45:00,68.89,68.9,68.82,68.82,89593.0,64.8293,64.8387,64.7634,64.7634,89593.0
2023-09-29 13:50:00,68.83,68.86,68.79,68.82,54117.0,64.7728,64.8011,64.7352,64.7634,54117.0
2023-09-29 13:55:00,68.81,68.85,68.77,68.78,36456.0,64.754,64.7917,64.7164,64.7258,36456.0
2023-09-29 14:00:00,68.78,68.82,68.76,68.81,70424.0,64.7258,64.7634,64.707,64.754,70424.0
2023-09-29 14:05:00,68.82,68.84,68.78,68.8,68145.0,64.7634,64.7822,64.7258,64.7446,68145.0
2023-09-29 14:10:00,68.8,68.83,68.79,68.82,81982.0,64.7446,64.7728,64.7352,64.7634,81982.0
2023-09-29 14:15:00,68.82,68.83,68.77,68.8,73365.0,64.7634,64.7728,64.7164,64.7446,73365.0
2023-09-29 14:20:00,68.79,68.85,68.78,68.85,93298.0,64.7352,64.7917,64.7258,64.7917,93298.0
2023-09-29 14:25:00,68.85,68.88,68.77,68.78,198110.0,64.7917,64.8199,64.7164,64.7258,198110.0
2023-09-29 14:30:00,68.78,68.8,68.75,68.79,106766.0,64.7258,64.7446,64.6975,64.7352,106766.0
2023-09-29 14:35:00,68.79,68.82,68.78,68.8,77978.0,64.7352,64.7634,64.7258,64.7446,77978.0
2023-09-29 14:40:00,68.8,68.91,68.79,68.88,141881.0,64.7446,64.8481,64.7352,64.8199,141881.0
2023-09-29 14:45:00,68.88,68.89,68.84,68.86,85838.0,64.8199,64.8293,64.7822,64.8011,85838.0
2023-09-29 14:50:00,68.84,68.9,68.83,68.9,94424.0,64.7822,64.8387,64.7728,64.8387,94424.0
2023-09-29 14:55:00,68.89,69.03,68.89,69.03,136180.0,64.8293,64.961,64.8293,64.961,136180.0
2023-09-29 15:00:00,69.03,69.05,68.92,68.94,100945.0,64.961,64.9799,64.8575,64.8763,100945.0
2023-09-29 15:05:00,68.95,68.99,68.93,68.95,96696.0,64.8858,64.9234,64.8669,64.8858,96696.0
2023-09-29 15:10:00,68.95,69.0,68.92,68.96,200743.0,64.8858,64.9328,64.8575,64.8952,200743.0
2023-09-29 15:15:00,68.97,68.99,68.93,68.97,187403.0,64.9046,64.9234,64.8669,64.9046,187403.0
2023-09-29 15:20:00,68.96,68.96,68.92,68.92,167223.0,64.8952,64.8952,64.8575,64.8575,167223.0
2023-09-29 15:25:00,68.92,68.96,68.88,68.94,169678.0,64.8575,64.8952,64.8199,64.8763,169678.0
2023-09-29 15:30:00,68.93,68.95,68.89,68.89,213330.0,64.8669,64.8858,64.8293,64.8293,213330.0
2023-09-29 15:35:00,68.89,68.95,68.87,68.93,249015.0,64.8293,64.8858,64.8105,64.8669,249015.0
2023-09-29 15:40:00,68.93,68.95,68.88,68.91,250985.0,64.8669,64.8858,64.8199,64.8481,250985.0
2023-09-29 15:45:00,68.9,68.97,68.89,68.96,264063.0,64.8387,64.9046,64.8293,64.8952,264063.0
2023-09-29 15:50:00,68.95,69.04,68.92,68.95,894419.0,64.8858,64.9705,64.8575,64.8858,894419.0
2023-09-29 15:55:00,68.95,68.95,68.85,68.91,1967738.0,64.8858,64.8858,64.7917,64.8481,1967738.0
2023-10-02 09:30:00,68.47,68.53,68.44,68.49,301777.0,64.4341,64.4905,64.4058,64.4529,301777.0
2023-10-02 09:35:00,68.49,68.53,68.45,68.49,480169.0,64.4529,64.4905,64.4152,64.4529,480169.0
2023-10-02 09:40:00,68.5,68.5,68.37,68.39,744614.0,64.4623,64.4623,64.3399,64.3588,744614.0
2023-10-02 09:45:00,68.38,68.38,68.25,68.26,331169.0,64.3494,64.3494,64.227,64.2364,331169.0
2023-10-02 09:50:00,68.26,68.28,68.13,68.18,460814.0,64.2364,64.2553,64.1141,64.1611,460814.0
2023-10-02 09:55:00,68.18,68.2,68.14,68.18,244324.0,64.1611,64.18,64.1235,64.1611,244324.0
2023-10-02 10:00:00,68.17,68.33,68.02,68.27,616658.0,64.1517,64.3023,64.0106,64.2458,616658.0
2023-10-02 10:05:00,68.26,68.29,68.1,68.11,345278.0,64.2364,64.2647,64.0859,64.0953,345278.0
2023-10-02 10:10:00,68.1,68.14,67.97,67.98,414873.0,64.0859,64.1235,63.9635,63.9729,414873.0
2023-10-02 10:15:00,67.98,68.12,67.98,68.03,283663.0,63.9729,64.1047,63.9729,64.02,283663.0
2023-10-02 10:20:00,68.03,68.09,67.93,68.07,371033.0,64.02,64.0764,63.9259,64.0576,371033.0
2023-10-02 10:25:00,68.08,68.13,67.97,67.98,453947.0,64.067,64.1141,63.9635,63.9729,453947.0
2023-10-02 10:30:00,67.99,68.02,67.91,68.0,340871.0,63.9823,64.0106,63.9071,63.9918,340871.0
2023-10-02 10:35:00,68.0,68.0,67.92,67.97,400855.0,63.9918,63.9918,63.9165,63.9635,400855.0
2023-10-02 10:40:00,67.97,68.0,67.83,67.94,213698.0,63.9635,63.9918,63.8318,63.9353,213698.0
2023-10-02 10:45:00,67.94,67.99,67.89,67.9,505641.0,63.9353,63.9823,63.8882,63.8976,505641.0
2023-10-02 10:50:00,67.9,67.93,67.84,67.84,244293.0,63.8976,63.9259,63.8412,63.8412,244293.0
2023-10-02 10:55:00,67.84,67.89,67.8,67.86,197144.0,63.8412,63.8882,63.8035,63.86,197144.0
2023-10-02 11:00:00,67.86,68.03,67.86,67.96,686884.0,63.86,64.02,63.86,63.9541,686884.0
2023-10-02 11:05:00,67.96,68.0,67.91,67.95,109237.0,63.9541,63.9918,63.9071,63.9447,109237.0
2023-10-02 11:10:00,67.95,68.03,67.94,68.02,109082.0,63.9447,64.02,63.9353,64.0106,109082.0
2023-10-02 11:15:00,68.01,68.08,68.0,68.06,238259.0,64.0012,64.067,63.9918,64.0482,238259.0
2023-10-02 11:20:00,68.06,68.16,68.04,68.13,164460.0,64.0482,64.1423,64.0294,64.1141,164460.0
2023-10-02 11:25:00,68.13,68.14,68.07,68.12,270375.0,64.1141,64.1235,64.0576,64.1047,270375.0
2023-10-02 11:30:00,68.13,68.18,68.11,68.13,516801.0,64.1141,64.1611,64.0953,64.1141,516801.0
2023-10-02 11:35:00,68.13,68.14,67.99,68.04,132843.0,64.1141,64.1235,63.9823,64.0294,132843.0
2023-10-02 11:40:00,68.04,68.04,67.96,67.98,106337.0,64.0294,64.0294,63.9541,63.9729,106337.0
2023-10-02 11:45:00,67.98,67.98,67.92,67.94,305671.0,63.9729,63.9729,63.9165,63.9353,305671.0
2023-10-02 11:50:00,67.94,67.96,67.85,67.86,203956.0,63.9353,63.9541,63.8506,63.86,203956.0
2023-10-02 11:55:00,67.86,67.88,67.84,67.86,241935.0,63.86,63.8788,63.8412,63.86,241935.0
2023-10-02 12:00:00,67.86,67.87,67.82,67.84,144261.0,63.86,63.8694,63.8224,63.8412,144261.0
2023-10-02 12:05:00,67.84,67.84,67.75,67.77,149548.0,63.8412,63.8412,63.7565,63.7753,149548.0
2023-10-02 12:10:00,67.78,67.86,67.76,67.85,353030.0,63.7847,63.86,63.7659,63.8506,353030.0
2023-10-02 12:15:00,67.85,67.89,67.83,67.84,344900.0,63.8506,63.8882,63.8318,63.8412,344900.0
2023-10-02 12:20:00,67.84,67.86,67.82,67.86,60366.0,63.8412,63.86,63.8224,63.86,60366.0
2023-10-02 12:25:00,67.86,67.89,67.8,67.82,204405.0,63.86,63.8882,63.8035,63.8224,204405.0
2023-10-02 12:30:00,67.82,67.83,67.8,67.81,89088.0,63.8224,63.8318,63.8035,63.813,89088.0
2023-10-02 12:35:00,67.81,67.83,67.77,67.81,53094.0,63.813,63.8318,63.7753,63.813,53094.0
2023-10-02 12:40:00,67.81,67.83,67.78,67.78,61344.0,63.813,63.8318,63.7847,63.7847,61344.0
2023-10-02 12:45:00,67.78,67.8,67.7,67.7,76197.0,63.7847,63.8035,63.7094,63.7094,76197.0
2023-10-02 12:50:00,67.71,67.77,67.71,67.75,92684.0,63.7188,63.7753,63.7188,63.7565,92684.0
2023-10-02 12:55:00,67.74,67.77,67.73,67.75,215509.0,63.7471,63.7753,63.7377,63.7565,215509.0
2023-10-02 13:00:00,67.75,67.79,67.73,67.77,41488.0,63.7565,63.7941,63.7377,63.7753,41488.0
2023-10-02 13:05:00,67.77,67.78,67.73,67.77,158935.0,63.7753,63.7847,63.7377,63.7753,158935.0
2023-10-02 13:10:00,67.78,67.78,67.72,67.73,196344.0,63.7847,63.7847,63.7283,63.7377,196344.0
2023-10-02 13:15:00,67.73,67.84,67.73,67.82,229677.0,63.7377,63.8412,63.7377,63.8224,229677.0
2023-10-02 13:20:00,67.81,67.85,67.8,67.82,65288.0,63.813,63.8506,63.8035,63.8224,65288.0
2023-10-02 13:25:00,67.82,67.88,67.82,67.85,134304.0,63.8224,63.8788,63.8224,63.8506,134304.0
2023-10-02 13:30:00,67.86,67.87,67.82,67.84,134056.0,63.86,63.8694,63.8224,63.8412,134056.0
2023-10-02 13:35:00,67.84,67.86,67.8,67.81,86343.0,63.8412,63.86,63.8035,63.813,86343.0
2023-10-02 13:40:00,67.81,67.86,67.8,67.85,144025.0,63.813,63.86,63.8035,63.8506,144025.0
2023-10-02 13:45:00,67.84,67.87,67.81,67.83,288274.0,63.8412,63.8694,63.813,63.8318,288274.0
2023-10-02 13:50:00,67.83,67.87,67.82,67.85,39196.0,63.8318,63.8694,63.8224,63.8506,39196.0
2023-10-02 13:55:00,67.86,67.86,67.79,67.81,71961.0,63.86,63.86,63.7941,63.813,71961.0
2023-10-02 14:00:00,67.81,67.82,67.77,67.8,302572.0,63.813,63.8224,63.7753,63.8035,302572.0
2023-10-02 14:05:00,67.8,67.85,67.8,67.84,91382.0,63.8035,63.8506,63.8035,63.8412,91382.0
2023-10-02 14:10:00,67.84,67.94,67.83,67.94,242206.0,63.8412,63.9353,63.8318,63.9353,242206.0
2023-10-02 14:15:00,67.94,67.94,67.84,67.84,67283.0,63.9353,63.9353,63.8412,63.8412,67283.0
2023-10-02 14:20:00,67.83,67.84,67.78,67.8,121381.0,63.8318,63.8412,63.7847,63.8035,121381.0
2023-10-02 14:25:00,67.8,67.8,67.72,67.73,126522.0,63.8035,63.8035,63.7283,63.7377,126522.0
2023-10-02 14:30:00,67.73,67.77,67.72,67.74,124414.0,63.7377,63.7753,63.7283,63.7471,124414.0
2023-10-02 14:35:00,67.75,67.76,67.69,67.69,170726.0,63.7565,63.7659,63.7,63.7,170726.0
2023-10-02 14:40:00,67.7,67.72,67.68,67.7,106378.0,63.7094,63.7283,63.6906,63.7094,106378.0
2023-10-02 14:45:00,67.7,67.74,67.7,67.73,258077.0,63.7094,63.7471,63.7094,63.7377,258077.0
2023-10-02 14:50:00,67.73,67.8,67.72,67.77,1336379.0,63.7377,63.8035,63.7283,63.7753,1336379.0
2023-10-02 14:55:00,67.76,67.78,67.73,67.76,171707.0,63.7659,63.7847,63.7377,63.7659,171707.0
2023-10-02 15:00:00,67.76,67.78,67.72,67.73,210080.0,63.7659,63.7847,63.7283,63.7377,210080.0
2023-10-02 15:05:00,67.73,67.81,67.71,67.79,149247.0,63.7377,63.813,63.7188,63.7941,149247.0
2023-10-02 15:10:00,67.79,67.83,67.75,67.78,305263.0,63.7941,63.8318,63.7565,63.7847,305263.0
2023-10-02 15:15:00,67.78,67.84,67.78,67.82,521508.0,63.7847,63.8412,63.7847,63.8224,521508.0
2023-10-02 15:20:00,67.81,67.89,67.8,67.88,137709.0,63.813,63.8882,63.8035,63.8788,137709.0
2023-10-02 15:25:00,67.89,67.89,67.82,67.84,102076.0,63.8882,63.8882,63.8224,63.8412,102076.0
2023-10-02 15:30:00,67.84,67.88,67.82,67.87,111824.0,63.8412,63.8788,63.8224,63.8694,111824.0
2023-10-02 15:35:00,67.87,67.87,67.82,67.86,194732.0,63.8694,63.8694,63.8224,63.86,194732.0
2023-10-02 15:40:00,67.86,67.89,67.85,67.85,165994.0,63.86,63.8882,63.8506,63.8506,165994.0
2023-10-02 15:45:00,67.85,67.89,67.84,67.86,248801.0,63.8506,63.8882,63.8412,63.86,248801.0
2023-10-02 15:50:00,67.87,67.92,67.84,67.92,355301.0,63.8694,63.9165,63.8412,63.9165,355301.0
2023-10-02 15:55:00,67.92,67.93,67.87,67.91,1296932.0,63.9165,63.9259,63.8694,63.9071,1296932.0
2023-10-03 09:30:00,67.3,67.38,67.28,67.35,646190.0,63.333,63.4083,63.3142,63.3801,646190.0
2023-10-03 09:35:00,67.36,67.37,67.24,67.32,186085.0,63.3895,63.3989,63.2766,63.3518,186085.0
2023-10-03 09:40:00,67.32,67.44,67.3,67.41,250764.0,63.3518,63.4648,63.333,63.4365,250764.0
2023-10-03 09:45:00,67.41,67.48,67.34,67.47,172501.0,63.4365,63.5024,63.3707,63.493,172501.0
2023-10-03 09:50:00,67.47,67.49,67.39,67.45,198986.0,63.493,63.5118,63.4177,63.4742,198986.0
2023-10-03 09:55:00,67.45,67.46,67.39,67.39,119123.0,63.4742,63.4836,63.4177,63.4177,119123.0
2023-10-03 10:00:00,67.4,67.4,67.05,67.06,1174787.0,63.4271,63.4271,63.0978,63.1072,1174787.0
2023-10-03 10:05:00,67.06,67.09,66.96,67.01,445433.0,63.1072,63.1354,63.0131,63.0601,445433.0
2023-10-03 10:10:00,67.02,67.49,67.01,67.22,1445203.0,63.0695,63.5118,63.0601,63.2577,1445203.0
2023-10-03 10:15:00,67.19,67.19,67.0,67.12,486326.0,63.2295,63.2295,63.0507,63.1636,486326.0
2023-10-03 10:20:00,67.12,67.24,67.08,67.11,537799.0,63.1636,63.2766,63.126,63.1542,537799.0
2023-10-03 10:25:00,67.11,67.25,67.07,67.1,401484.0,63.1542,63.286,63.1166,63.1448,401484.0
2023-10-03 10:30:00,67.1,67.21,67.07,67.15,153461.0,63.1448,63.2483,63.1166,63.1919,153461.0
2023-10-03 10:35:00,67.15,67.26,67.07,67.07,371764.0,63.1919,63.2954,63.1166,63.1166,371764.0
2023-10-03 10:40:00,67.07,67.2,67.07,67.17,189089.0,63.1166,63.2389,63.1166,63.2107,189089.0
2023-10-03 10:45:00,67.17,67.19,67.04,67.08,332703.0,63.2107,63.2295,63.0883,63.126,332703.0
2023-10-03 10:50:00,67.07,67.09,66.98,67.09,305399.0,63.1166,63.1354,63.0319,63.1354,305399.0
2023-10-03 10:55:00,67.09,67.14,67.07,67.09,130652.0,63.1354,63.1824,63.1166,63.1354,130652.0
2023-10-03 11:00:00,67.07,67.11,66.99,67.01,263510.0,63.1166,63.1542,63.0413,63.0601,263510.0
2023-10-03 11:05:00,67.01,67.07,66.98,67.03,139584.0,63.0601,63.1166,63.0319,63.0789,139584.0
2023-10-03 11:10:00,67.03,67.05,66.92,66.95,248735.0,63.0789,63.0978,62.9754,63.0036,248735.0
2023-10-03 11:15:00,66.95,67.03,66.94,67.01,128683.0,63.0036,63.0789,62.9942,63.0601,128683.0
2023-10-03 11:20:00,67.01,67.05,66.97,67.0,101713.0,63.0601,63.0978,63.0225,63.0507,101713.0
2023-10-03 11:25:00,67.0,67.01,66.94,66.99,137802.0,63.0507,63.0601,62.9942,63.0413,137802.0
2023-10-03 11:30:00,67.0,67.06,66.93,66.95,347703.0,63.0507,63.1072,62.9848,63.0036,347703.0
2023-10-03 11:35:00,66.94,66.96,66.91,66.96,178988.0,62.9942,63.0131,62.966,63.0131,178988.0
2023-10-03 11:40:00,66.97,67.01,66.95,66.96,105420.0,63.0225,63.0601,63.0036,63.0131,105420.0
2023-10-03 11:45:00,66.95,66.98,66.92,66.94,79166.0,63.0036,63.0319,62.9754,62.9942,79166.0
2023-10-03 11:50:00,66.93,66.98,66.91,66.91,70392.0,62.9848,63.0319,62.966,62.966,70392.0
2023-10-03 11:55:00,66.92,66.98,66.91,66.96,90362.0,62.9754,63.0319,62.966,63.0131,90362.0
2023-10-03 12:00:00,66.96,67.1,66.96,67.09,204828.0,63.0131,63.1448,63.0131,63.1354,204828.0
2023-10-03 12:05:00,67.08,67.12,67.04,67.06,116179.0,63.126,63.1636,63.0883,63.1072,116179.0
2023-10-03 12:10:00,67.06,67.08,67.02,67.08,245216.0,63.1072,63.126,63.0695,63.126,245216.0
2023-10-03 12:15:00,67.08,67.15,67.05,67.14,144751.0,63.126,63.1919,63.0978,63.1824,144751.0
2023-10-03 12:20:00,67.13,67.15,67.06,67.11,363624.0,63.173,63.1919,63.1072,63.1542,363624.0
2023-10-03 12:25:00,67.11,67.18,67.08,67.17,242274.0,63.1542,63.2201,63.126,63.2107,242274.0
2023-10-03 12:30:00,67.17,67.19,67.14,67.15,77248.0,63.2107,63.2295,63.1824,63.1919,77248.0
2023-10-03 12:35:00,67.15,67.16,67.09,67.13,108273.0,63.1919,63.2013,63.1354,63.173,108273.0
2023-10-03 12:40:00,67.13,67.19,67.07,67.08,98046.0,63.173,63.2295,63.1166,63.126,98046.0
2023-10-03 12:45:00,67.08,67.12,67.08,67.12,116162.0,63.126,63.1636,63.126,63.1636,116162.0
2023-10-03 12:50:00,67.11,67.12,67.05,67.06,293312.0,63.1542,63.1636,63.0978,63.1072,293312.0
2023-10-03 12:55:00,67.06,67.11,67.03,67.08,151843.0,63.1072,63.1542,63.0789,63.126,151843.0
2023-10-03 13:00:00,67.08,67.16,67.08,67.13,117689.0,63.126,63.2013,63.126,63.173,117689.0
2023-10-03 13:05:00,67.14,67.15,67.09,67.1,73927.0,63.1824,63.1919,63.1354,63.1448,73927.0
2023-10-03 13:10:00,67.1,67.12,67.05,67.08,106335.0,63.1448,63.1636,63.0978,63.126,106335.0
2023-10-03 13:15:00,67.09,67.11,67.07,67.08,106238.0,63.1354,63.1542,63.1166,63.126,106238.0
2023-10-03 13:20:00,67.07,67.1,67.06,67.09,341447.0,63.1166,63.1448,63.1072,63.1354,341447.0
2023-10-03 13:25:00,67.09,67.11,67.07,67.11,530425.0,63.1354,63.1542,63.1166,63.1542,530425.0
2023-10-03 13:30:00,67.11,67.12,67.05,67.06,122026.0,63.1542,63.1636,63.0978,63.1072,122026.0
2023-10-03 13:35:00,67.06,67.06,67.01,67.02,92171.0,63.1072,63.1072,63.0601,63.0695,92171.0
2023-10-03 13:40:00,67.02,67.07,67.01,67.03,77855.0,63.0695,63.1166,63.0601,63.0789,77855.0
2023-10-03 13:45:00,67.03,67.06,66.98,66.99,67296.0,63.0789,63.1072,63.0319,63.0413,67296.0
2023-10-03 13:50:00,67.0,67.01,66.95,66.98,64308.0,63.0507,63.0601,63.0036,63.0319,64308.0
2023-10-03 13:55:00,66.98,66.98,66.92,66.95,66285.0,63.0319,63.0319,62.9754,63.0036,66285.0
2023-10-03 14:00:00,66.95,66.99,66.92,66.92,82574.0,63.0036,63.0413,62.9754,62.9754,82574.0
2023-10-03 14:05:00,66.92,66.93,66.87,66.87,77904.0,62.9754,62.9848,62.9284,62.9284,77904.0
2023-10-03 14:10:00,66.88,66.9,66.86,66.88,73804.0,62.9378,62.9566,62.919,62.9378,73804.0
2023-10-03 14:15:00,66.88,66.9,66.83,66.89,95154.0,62.9378,62.9566,62.8907,62.9472,95154.0
2023-10-03 14:20:00,66.89,66.91,66.86,66.9,121371.0,62.9472,62.966,62.919,62.9566,121371.0
2023-10-03 14:25:00,66.9,66.91,66.87,66.91,67943.0,62.9566,62.966,62.9284,62.966,67943.0
2023-10-03 14:30:00,66.9,66.95,66.89,66.93,69652.0,62.9566,63.0036,62.9472,62.9848,69652.0
2023-10-03 14:35:00,66.93,67.0,66.92,67.0,77634.0,62.9848,63.0507,62.9754,63.0507,77634.0
2023-10-03 14:40:00,67.0,67.02,66.97,67.01,107754.0,63.0507,63.0695,63.0225,63.0601,107754.0
2023-10-03 14:45:00,67.01,67.04,66.99,67.03,116710.0,63.0601,63.0883,63.0413,63.0789,116710.0
2023-10-03 14:50:00,67.03,67.07,67.0,67.04,166156.0,63.0789,63.1166,63.0507,63.0883,166156.0
2023-10-03 14:55:00,67.03,67.06,67.01,67.02,114905.0,63.0789,63.1072,63.0601,63.0695,114905.0
2023-10-03 15:00:00,67.03,67.04,66.97,67.01,129477.0,63.0789,63.0883,63.0225,63.0601,129477.0
2023-10-03 15:05:00,67.01,67.01,66.95,66.98,224627.0,63.0601,63.0601,63.0036,63.0319,224627.0
2023-10-03 15:10:00,66.98,67.01,66.97,66.98,75025.0,63.0319,63.0601,63.0225,63.0319,75025.0
2023-10-03 15:15:00,66.98,67.03,66.97,67.0,102343.0,63.0319,63.0789,63.0225,63.0507,102343.0
2023-10-03 15:20:00,67.0,67.05,67.0,67.03,170867.0,63.0507,63.0978,63.0507,63.0789,170867.0
2023-10-03 15:25:00,67.04,67.04,66.98,67.0,166293.0,63.0883,63.0883,63.0319,63.0507,166293.0
2023-10-03 15:30:00,67.0,67.01,66.95,66.96,282617.0,63.0507,63.0601,63.0036,63.0131,282617.0
2023-10-03 15:35:00,66.97,67.0,66.96,66.99,159494.0,63.0225,63.0507,63.0131,63.0413,159494.0
2023-10-03 15:40:00,66.99,67.06,66.98,67.03,229590.0,63.0413,63.1072,63.0319,63.0789,229590.0
2023-10-03 15:45:00,67.03,67.07,67.02,67.05,354542.0,63.0789,63.1166,63.0695,63.0978,354542.0
2023-10-03 15:50:00,67.06,67.1,67.03,67.04,316383.0,63.1072,63.1448,63.0789,63.0883,316383.0
2023-10-03 15:55:00,67.04,67.09,67.04,67.07,996092.0,63.0883,63.1354,63.0883,63.1166,996092.0
2023-10-04 09:30:00,67.23,67.25,67.17,67.23,395299.0,63.2671,63.286,63.2107,63.2671,395299.0
2023-10-04 09:35:00,67.23,67.27,67.15,67.23,484491.0,63.2671,63.3048,63.1919,63.2671,484491.0
2023-10-04 09:40:00,67.23,67.25,67.11,67.13,205381.0,63.2671,63.286,63.1542,63.173,205381.0
2023-10-04 09:45:00,67.13,67.15,67.03,67.1,229564.0,63.173,63.1919,63.0789,63.1448,229564.0
2023-10-04 09:50:00,67.11,67.12,67.03,67.06,358912.0,63.1542,63.1636,63.0789,63.1072,358912.0
2023-10-04 09:55:00,67.06,67.16,67.02,67.03,298966.0,63.1072,63.2013,63.0695,63.0789,298966.0
2023-10-04 10:00:00,67.03,67.11,66.85,66.86,390616.0,63.0789,63.1542,62.9095,62.919,390616.0
2023-10-04 10:05:00,66.86,66.92,66.75,66.82,234696.0,62.919,62.9754,62.8154,62.8813,234696.0
2023-10-04 10:10:00,66.83,66.91,66.77,66.87,108076.0,62.8907,62.966,62.8343,62.9284,108076.0
2023-10-04 10:15:00,66.87,66.87,66.71,66.82,219667.0,62.9284,62.9284,62.7778,62.8813,219667.0
2023-10-04 10:20:00,66.82,66.84,66.68,66.72,142101.0,62.8813,62.9001,62.7496,62.7872,142101.0
2023-10-04 10:25:00,66.73,66.77,66.63,66.63,214867.0,62.7966,62.8343,62.7025,62.7025,214867.0
2023-10-04 10:30:00,66.64,66.83,66.64,66.82,124137.0,62.7119,62.8907,62.7119,62.8813,124137.0
2023-10-04 10:35:00,66.82,66.88,66.82,66.83,151449.0,62.8813,62.9378,62.8813,62.8907,151449.0
2023-10-04 10:40:00,66.83,66.91,66.77,66.78,205891.0,62.8907,62.966,62.8343,62.8437,205891.0
2023-10-04 10:45:00,66.78,66.81,66.63,66.65,268844.0,62.8437,62.8719,62.7025,62.7213,268844.0
2023-10-04 10:50:00,66.65,66.74,66.64,66.7,211930.0,62.7213,62.806,62.7119,62.7684,211930.0
2023-10-04 10:55:00,66.7,66.71,66.64,66.67,152625.0,62.7684,62.7778,62.7119,62.7402,152625.0
2023-10-04 11:00:00,66.67,66.74,66.62,66.73,291317.0,62.7402,62.806,62.6931,62.7966,291317.0
2023-10-04 11:05:00,66.73,66.84,66.72,66.82,146526.0,62.7966,62.9001,62.7872,62.8813,146526.0
2023-10-04 11:10:00,66.82,66.9,66.82,66.86,172991.0,62.8813,62.9566,62.8813,62.919,172991.0
2023-10-04 11:15:00,66.85,66.98,66.85,66.98,169752.0,62.9095,63.0319,62.9095,63.0319,169752.0
2023-10-04 11:20:00,66.98,67.0,66.93,66.94,127964.0,63.0319,63.0507,62.9848,62.9942,127964.0
2023-10-04 11:25:00,66.95,67.02,66.95,66.97,745820.0,63.0036,63.0695,63.0036,63.0225,745820.0
2023-10-04 11:30:00,66.97,67.0,66.94,66.98,469553.0,63.0225,63.0507,62.9942,63.0319,469553.0
2023-10-04 11:35:00,66.98,67.02,66.93,66.98,412561.0,63.0319,63.0695,62.9848,63.0319,412561.0
2023-10-04 11:40:00,66.98,66.99,66.89,66.97,185554.0,63.0319,63.0413,62.9472,63.0225,185554.0
2023-10-04 11:45:00,66.97,67.1,66.94,67.07,297759.0,63.0225,63.1448,62.9942,63.1166,297759.0
2023-10-04 11:50:00,67.07,67.11,67.02,67.09,228238.0,63.1166,63.1542,63.0695,63.1354,228238.0
2023-10-04 11:55:00,67.1,67.15,67.09,67.14,280673.0,63.1448,63.1919,63.1354,63.1824,280673.0
2023-10-04 12:00:00,67.14,67.14,67.05,67.05,177393.0,63.1824,63.1824,63.0978,63.0978,177393.0
2023-10-04 12:05:00,67.06,67.12,67.05,67.09,295912.0,63.1072,63.1636,63.0978,63.1354,295912.0
2023-10-04 12:10:00,67.09,67.16,67.07,67.09,85742.0,63.1354,63.2013,63.1166,63.1354,85742.0
2023-10-04 12:15:00,67.09,67.18,67.08,67.17,124791.0,63.1354,63.2201,63.126,63.2107,124791.0
2023-10-04 12:20:00,67.17,67.19,67.1,67.11,179301.0,63.2107,63.2295,63.1448,63.1542,179301.0
2023-10-04 12:25:00,67.11,67.17,67.11,67.16,385257.0,63.1542,63.2107,63.1542,63.2013,385257.0
2023-10-04 12:30:00,67.17,67.24,67.14,67.22,141087.0,63.2107,63.2766,63.1824,63.2577,141087.0
2023-10-04 12:35:00,67.21,67.21,67.14,67.16,105732.0,63.2483,63.2483,63.1824,63.2013,105732.0
2023-10-04 12:40:00,67.17,67.2,67.12,67.13,108457.0,63.2107,63.2389,63.1636,63.173,108457.0
2023-10-04 12:45:00,67.13,67.19,67.12,67.18,89869.0,63.173,63.2295,63.1636,63.2201,89869.0
2023-10-04 12:50:00,67.18,67.19,67.12,67.14,137561.0,63.2201,63.2295,63.1636,63.1824,137561.0
2023-10-04 12:55:00,67.14,67.15,67.09,67.12,134434.0,63.1824,63.1919,63.1354,63.1636,134434.0
2023-10-04 13:00:00,67.12,67.13,67.06,67.07,84734.0,63.1636,63.173,63.1072,63.1166,84734.0
2023-10-04 13:05:00,67.07,67.11,67.06,67.09,69075.0,63.1166,63.1542,63.1072,63.1354,69075.0
2023-10-04 13:10:00,67.1,67.11,67.05,67.06,111167.0,63.1448,63.1542,63.0978,63.1072,111167.0
2023-10-04 13:15:00,67.05,67.1,67.05,67.08,66066.0,63.0978,63.1448,63.0978,63.126,66066.0
2023-10-04 13:20:00,67.08,67.11,67.02,67.03,111398.0,63.126,63.1542,63.0695,63.0789,111398.0
2023-10-04 13:25:00,67.03,67.03,66.98,66.98,88419.0,63.0789,63.0789,63.0319,63.0319,88419.0
2023-10-04 13:30:00,66.98,67.0,66.93,66.98,93723.0,63.0319,63.0507,62.9848,63.0319,93723.0
2023-10-04 13:35:00,66.99,67.0,66.95,66.97,71168.0,63.0413,63.0507,63.0036,63.0225,71168.0
2023-10-04 13:40:00,66.97,66.97,66.93,66.97,83777.0,63.0225,63.0225,62.9848,63.0225,83777.0
2023-10-04 13:45:00,66.97,66.98,66.95,66.98,55423.0,63.0225,63.0319,63.0036,63.0319,55423.0
2023-10-04 13:50:00,66.98,66.98,66.9,66.92,74211.0,63.0319,63.0319,62.9566,62.9754,74211.0
2023-10-04 13:55:00,66.91,66.95,66.9,66.92,72508.0,62.966,63.0036,62.9566,62.9754,72508.0
2023-10-04 14:00:00,66.92,66.92,66.87,66.92,135271.0,62.9754,62.9754,62.9284,62.9754,135271.0
2023-10-04 14:05:00,66.92,66.93,66.88,66.88,55050.0,62.9754,62.9848,62.9378,62.9378,55050.0
2023-10-04 14:10:00,66.87,66.94,66.87,66.93,35849.0,62.9284,62.9942,62.9284,62.9848,35849.0
2023-10-04 14:15:00,66.93,66.97,66.92,66.95,64593.0,62.9848,63.0225,62.9754,63.0036,64593.0
2023-10-04 14:20:00,66.96,66.96,66.83,66.84,99349.0,63.0131,63.0131,62.8907,62.9001,99349.0
2023-10-04 14:25:00,66.84,66.93,66.84,66.91,91244.0,62.9001,62.9848,62.9001,62.966,91244.0
2023-10-04 14:30:00,66.92,66.96,66.89,66.9,112500.0,62.9754,63.0131,62.9472,62.9566,112500.0
2023-10-04 14:35:00,66.89,66.93,66.87,66.92,55199.0,62.9472,62.9848,62.9284,62.9754,55199.0
2023-10-04 14:40:00,66.92,66.97,66.91,66.96,97915.0,62.9754,63.0225,62.966,63.0131,97915.0
2023-10-04 14:45:00,66.96,66.98,66.94,66.94,106572.0,63.0131,63.0319,62.9942,62.9942,106572.0
2023-10-04 14:50:00,66.94,66.96,66.92,66.94,107612.0,62.9942,63.0131,62.9754,62.9942,107612.0
2023-10-04 14:55:00,66.95,67.0,66.94,66.98,87158.0,63.0036,63.0507,62.9942,63.0319,87158.0
2023-10-04 15:00:00,66.97,67.0,66.96,66.99,82694.0,63.0225,63.0507,63.0131,63.0413,82694.0
2023-10-04 15:05:00,66.98,67.02,66.95,67.02,90100.0,63.0319,63.0695,63.0036,63.0695,90100.0
2023-10-04 15:10:00,67.02,67.08,67.01,67.07,183859.0,63.0695,63.126,63.0601,63.1166,183859.0
2023-10-04 15:15:00,67.08,67.15,67.07,67.13,80668.0,63.126,63.1919,63.1166,63.173,80668.0
2023-10-04 15:20:00,67.13,67.15,67.1,67.14,129233.0,63.173,63.1919,63.1448,63.1824,129233.0
2023-10-04 15:25:00,67.14,67.16,67.11,67.13,106164.0,63.1824,63.2013,63.1542,63.173,106164.0
2023-10-04 15:30:00,67.13,67.18,67.12,67.17,235469.0,63.173,63.2201,63.1636,63.2107,235469.0
2023-10-04 15:35:00,67.17,67.22,67.17,67.18,151443.0,63.2107,63.2577,63.2107,63.2201,151443.0
2023-10-04 15:40:00,67.19,67.23,67.19,67.19,82862.0,63.2295,63.2671,63.2295,63.2295,82862.0
2023-10-04 15:45:00,67.18,67.21,67.14,67.14,105054.0,63.2201,63.2483,63.1824,63.1824,105054.0
2023-10-04 15:50:00,67.14,67.17,67.08,67.16,465163.0,63.1824,63.2107,63.126,63.2013,465163.0
2023-10-04 15:55:00,67.16,67.21,67.14,67.17,1083095.0,63.2013,63.2483,63.1824,63.2107,1083095.0
2023-10-05 09:30:00,67.57,67.68,67.56,67.66,374312.0,63.5871,63.6906,63.5777,63.6718,374312.0
2023-10-05 09:35:00,67.66,67.73,67.56,67.56,336730.0,63.6718,63.7377,63.5777,63.5777,336730.0
2023-10-05 09:40:00,67.57,67.59,67.52,67.54,150964.0,63.5871,63.6059,63.54,63.5589,150964.0
2023-10-05 09:45:00,67.54,67.6,67.5,67.58,280054.0,63.5589,63.6153,63.5212,63.5965,280054.0
2023-10-05 09:50:00,67.58,67.65,67.56,67.64,179215.0,63.5965,63.6624,63.5777,63.653,179215.0
2023-10-05 09:55:00,67.64,67.77,67.64,67.75,140335.0,63.653,63.7753,63.653,63.7565,140335.0
2023-10-05 10:00:00,67.75,67.75,67.62,67.66,190151.0,63.7565,63.7565,63.6342,63.6718,190151.0
2023-10-05 10:05:00,67.66,67.66,67.56,67.62,115095.0,63.6718,63.6718,63.5777,63.6342,115095.0
2023-10-05 10:10:00,67.61,67.67,67.55,67.65,95241.0,63.6247,63.6812,63.5683,63.6624,95241.0
2023-10-05 10:15:00,67.64,67.7,67.6,67.69,147441.0,63.653,63.7094,63.6153,63.7,147441.0
2023-10-05 10:20:00,67.7,67.71,67.58,67.59,111045.0,63.7094,63.7188,63.5965,63.6059,111045.0
2023-10-05 10:25:00,67.59,67.75,67.58,67.69,293271.0,63.6059,63.7565,63.5965,63.7,293271.0
2023-10-05 10:30:00,67.68,67.71,67.62,67.64,273015.0,63.6906,63.7188,63.6342,63.653,273015.0
2023-10-05 10:35:00,67.64,67.64,67.47,67.47,431004.0,63.653,63.653,63.493,63.493,431004.0
2023-10-05 10:40:00,67.47,67.5,67.42,67.5,191751.0,63.493,63.5212,63.4459,63.5212,191751.0
2023-10-05 10:45:00,67.5,67.52,67.46,67.48,265751.0,63.5212,63.54,63.4836,63.5024,265751.0
2023-10-05 10:50:00,67.48,67.56,67.47,67.54,294807.0,63.5024,63.5777,63.493,63.5589,294807.0
2023-10-05 10:55:00,67.54,67.57,67.5,67.52,219938.0,63.5589,63.5871,63.5212,63.54,219938.0
2023-10-05 11:00:00,67.52,67.52,67.43,67.43,323462.0,63.54,63.54,63.4554,63.4554,323462.0
2023-10-05 11:05:00,67.42,67.43,67.34,67.35,258062.0,63.4459,63.4554,63.3707,63.3801,258062.0
2023-10-05 11:10:00,67.36,67.46,67.34,67.44,422284.0,63.3895,63.4836,63.3707,63.4648,422284.0
2023-10-05 11:15:00,67.44,67.5,67.43,67.43,423249.0,63.4648,63.5212,63.4554,63.4554,423249.0
2023-10-05 11:20:00,67.42,67.54,67.42,67.53,232962.0,63.4459,63.5589,63.4459,63.5495,232962.0
2023-10-05 11:25:00,67.53,67.53,67.45,67.48,346233.0,63.5495,63.5495,63.4742,63.5024,346233.0
2023-10-05 11:30:00,67.48,67.52,67.45,67.5,475645.0,63.5024,63.54,63.4742,63.5212,475645.0
2023-10-05 11:35:00,67.5,67.57,67.5,67.56,345693.0,63.5212,63.5871,63.5212,63.5777,345693.0
2023-10-05 11:40:00,67.56,67.61,67.5,67.5,295940.0,63.5777,63.6247,63.5212,63.5212,295940.0
2023-10-05 11:45:00,67.49,67.56,67.49,67.53,140748.0,63.5118,63.5777,63.5118,63.5495,140748.0
2023-10-05 11:50:00,67.52,67.59,67.49,67.59,363438.0,63.54,63.6059,63.5118,63.6059,363438.0
2023-10-05 11:55:00,67.59,67.59,67.49,67.51,129062.0,63.6059,63.6059,63.5118,63.5306,129062.0
2023-10-05 12:00:00,67.52,67.57,67.5,67.55,91711.0,63.54,63.5871,63.5212,63.5683,91711.0
2023-10-05 12:05:00,67.54,67.59,67.54,67.56,82273.0,63.5589,63.6059,63.5589,63.5777,82273.0
2023-10-05 12:10:00,67.57,67.63,67.57,67.62,45164.0,63.5871,63.6436,63.5871,63.6342,45164.0
2023-10-05 12:15:00,67.62,67.63,67.57,67.59,133904.0,63.6342,63.6436,63.5871,63.6059,133904.0
2023-10-05 12:20:00,67.59,67.66,67.59,67.61,228783.0,63.6059,63.6718,63.6059,63.6247,228783.0
2023-10-05 12:25:00,67.6,67.68,67.6,67.67,77125.0,63.6153,63.6906,63.6153,63.6812,77125.0
2023-10-05 12:30:00,67.67,67.7,67.63,67.64,69554.0,63.6812,63.7094,63.6436,63.653,69554.0
2023-10-05 12:35:00,67.64,67.67,67.64,67.64,67069.0,63.653,63.6812,63.653,63.653,67069.0
2023-10-05 12:40:00,67.64,67.64,67.59,67.61,154769.0,63.653,63.653,63.6059,63.6247,154769.0
2023-10-05 12:45:00,67.61,67.62,67.52,67.53,118012.0,63.6247,63.6342,63.54,63.5495,118012.0
2023-10-05 12:50:00,67.53,67.59,67.52,67.56,69411.0,63.5495,63.6059,63.54,63.5777,69411.0
2023-10-05 12:55:00,67.57,67.59,67.52,67.59,83606.0,63.5871,63.6059,63.54,63.6059,83606.0
2023-10-05 13:00:00,67.58,67.61,67.53,67.54,68609.0,63.5965,63.6247,63.5495,63.5589,68609.0
2023-10-05 13:05:00,67.56,67.56,67.49,67.5,130744.0,63.5777,63.5777,63.5118,63.5212,130744.0
2023-10-05 13:10:00,67.5,67.59,67.49,67.58,261182.0,63.5212,63.6059,63.5118,63.5965,261182.0
2023-10-05 13:15:00,67.58,67.6,67.56,67.59,111246.0,63.5965,63.6153,63.5777,63.6059,111246.0
2023-10-05 13:20:00,67.58,67.63,67.56,67.61,77645.0,63.5965,63.6436,63.5777,63.6247,77645.0
2023-10-05 13:25:00,67.61,67.65,67.58,67.65,102492.0,63.6247,63.6624,63.5965,63.6624,102492.0
2023-10-05 13:30:00,67.64,67.69,67.57,67.67,429290.0,63.653,63.7,63.5871,63.6812,429290.0
2023-10-05 13:35:00,67.67,67.74,67.67,67.72,169702.0,63.6812,63.7471,63.6812,63.7283,169702.0
2023-10-05 13:40:00,67.72,67.75,67.71,67.73,73941.0,63.7283,63.7565,63.7188,63.7377,73941.0
2023-10-05 13:45:00,67.74,67.76,67.71,67.73,107996.0,63.7471,63.7659,63.7188,63.7377,107996.0
2023-10-05 13:50:00,67.73,67.75,67.69,67.7,72347.0,63.7377,63.7565,63.7,63.7094,72347.0
2023-10-05 13:55:00,67.7,67.74,67.69,67.73,209389.0,63.7094,63.7471,63.7,63.7377,209389.0
2023-10-05 14:00:00,67.74,67.82,67.73,67.81,105520.0,63.7471,63.8224,63.7377,63.813,105520.0
2023-10-05 14:05:00,67.8,67.81,67.73,67.74,136497.0,63.8035,63.813,63.7377,63.7471,136497.0
2023-10-05 14:10:00,67.74,67.77,67.71,67.76,722089.0,63.7471,63.7753,63.7188,63.7659,722089.0
2023-10-05 14:15:00,67.76,67.79,67.75,67.78,74022.0,63.7659,63.7941,63.7565,63.7847,74022.0
2023-10-05 14:20:00,67.78,67.79,67.73,67.74,80078.0,63.7847,63.7941,63.7377,63.7471,80078.0
2023-10-05 14:25:00,67.75,67.78,67.72,67.78,275406.0,63.7565,63.7847,63.7283,63.7847,275406.0
2023-10-05 14:30:00,67.78,67.85,67.77,67.83,127485.0,63.7847,63.8506,63.7753,63.8318,127485.0
2023-10-05 14:35:00,67.83,67.87,67.8,67.86,166049.0,63.8318,63.8694,63.8035,63.86,166049.0
2023-10-05 14:40:00,67.86,67.87,67.8,67.83,330114.0,63.86,63.8694,63.8035,63.8318,330114.0
2023-10-05 14:45:00,67.83,67.85,67.81,67.83,171420.0,63.8318,63.8506,63.813,63.8318,171420.0
2023-10-05 14:50:00,67.84,67.86,67.82,67.84,124384.0,63.8412,63.86,63.8224,63.8412,124384.0
2023-10-05 14:55:00,67.84,67.87,67.81,67.86,85735.0,63.8412,63.8694,63.813,63.86,85735.0
2023-10-05 15:00:00,67.85,67.87,67.82,67.84,208377.0,63.8506,63.8694,63.8224,63.8412,208377.0
2023-10-05 15:05:00,67.83,67.84,67.81,67.82,81739.0,63.8318,63.8412,63.813,63.8224,81739.0
2023-10-05 15:10:00,67.81,67.83,67.77,67.79,120963.0,63.813,63.8318,63.7753,63.7941,120963.0
2023-10-05 15:15:00,67.78,67.8,67.76,67.78,138288.0,63.7847,63.8035,63.7659,63.7847,138288.0
2023-10-05 15:20:00,67.78,67.79,67.73,67.76,118888.0,63.7847,63.7941,63.7377,63.7659,118888.0
2023-10-05 15:25:00,67.76,67.81,67.76,67.81,55395.0,63.7659,63.813,63.7659,63.813,55395.0
2023-10-05 15:30:00,67.81,67.82,67.79,67.8,155871.0,63.813,63.8224,63.7941,63.8035,155871.0
2023-10-05 15:35:00,67.8,67.84,67.8,67.81,97611.0,63.8035,63.8412,63.8035,63.813,97611.0
2023-10-05 15:40:00,67.82,67.84,67.8,67.81,92014.0,63.8224,63.8412,63.8035,63.813,92014.0
2023-10-05 15:45:00,67.81,67.84,67.79,67.82,175519.0,63.813,63.8412,63.7941,63.8224,175519.0
2023-10-05 15:50:00,67.83,67.83,67.78,67.78,287005.0,63.8318,63.8318,63.7847,63.7847,287005.0
2023-10-05 15:55:00,67.78,67.82,67.76,67.78,1574105.0,63.7847,63.8224,63.7659,63.7847,1574105.0
2023-10-06 09:30:00,67.64,67.75,67.62,67.69,273670.0,63.653,63.7565,63.6342,63.7,273670.0
2023-10-06 09:35:00,67.69,67.72,67.58,67.61,189416.0,63.7,63.7283,63.5965,63.6247,189416.0
2023-10-06 09:40:00,67.59,67.65,67.51,67.6,142527.0,63.6059,63.6624,63.5306,63.6153,142527.0
2023-10-06 09:45:00,67.6,67.7,67.48,67.48,213289.0,63.6153,63.7094,63.5024,63.5024,213289.0
2023-10-06 09:50:00,67.47,67.55,67.4,67.44,156389.0,63.493,63.5683,63.4271,63.4648,156389.0
2023-10-06 09:55:00,67.46,67.48,67.33,67.47,179715.0,63.4836,63.5024,63.3612,63.493,179715.0
2023-10-06 10:00:00,67.46,67.52,67.35,67.41,185847.0,63.4836,63.54,63.3801,63.4365,185847.0
2023-10-06 10:05:00,67.41,67.44,67.29,67.33,169511.0,63.4365,63.4648,63.3236,63.3612,169511.0
2023-10-06 10:10:00,67.32,67.46,67.27,67.41,169118.0,63.3518,63.4836,63.3048,63.4365,169118.0
2023-10-06 10:15:00,67.4,67.42,67.34,67.34,267511.0,63.4271,63.4459,63.3707,63.3707,267511.0
2023-10-06 10:20:00,67.33,67.49,67.23,67.49,270282.0,63.3612,63.5118,63.2671,63.5118,270282.0
2023-10-06 10:25:00,67.49,67.58,67.48,67.58,137741.0,63.5118,63.5965,63.5024,63.5965,137741.0
2023-10-06 10:30:00,67.58,67.72,67.58,67.65,256641.0,63.5965,63.7283,63.5965,63.6624,256641.0
2023-10-06 10:35:00,67.65,67.8,67.63,67.79,159036.0,63.6624,63.8035,63.6436,63.7941,159036.0
2023-10-06 10:40:00,67.8,67.84,67.74,67.8,122839.0,63.8035,63.8412,63.7471,63.8035,122839.0
2023-10-06 10:45:00,67.8,67.85,67.77,67.78,119631.0,63.8035,63.8506,63.7753,63.7847,119631.0
2023-10-06 10:50:00,67.78,67.81,67.7,67.71,96758.0,63.7847,63.813,63.7094,63.7188,96758.0
2023-10-06 10:55:00,67.71,67.78,67.67,67.76,103595.0,63.7188,63.7847,63.6812,63.7659,103595.0
2023-10-06 11:00:00,67.76,67.88,67.74,67.88,292141.0,63.7659,63.8788,63.7471,63.8788,292141.0
2023-10-06 11:05:00,67.88,67.96,67.87,67.95,103914.0,63.8788,63.9541,63.8694,63.9447,103914.0
2023-10-06 11:10:00,67.95,68.07,67.95,68.03,196435.0,63.9447,64.0576,63.9447,64.02,196435.0
2023-10-06 11:15:00,68.02,68.08,68.01,68.03,228936.0,64.0106,64.067,64.0012,64.02,228936.0
2023-10-06 11:20:00,68.03,68.15,68.02,68.15,208511.0,64.02,64.1329,64.0106,64.1329,208511.0
2023-10-06 11:25:00,68.15,68.29,68.12,68.27,258973.0,64.1329,64.2647,64.1047,64.2458,258973.0
2023-10-06 11:30:00,68.27,68.34,68.26,68.31,470021.0,64.2458,64.3117,64.2364,64.2835,470021.0
2023-10-06 11:35:00,68.31,68.41,68.27,68.39,197312.0,64.2835,64.3776,64.2458,64.3588,197312.0
2023-10-06 11:40:00,68.4,68.5,68.39,68.45,255871.0,64.3682,64.4623,64.3588,64.4152,255871.0
2023-10-06 11:45:00,68.45,68.54,68.39,68.54,311625.0,64.4152,64.4999,64.3588,64.4999,311625.0
2023-10-06 11:50:00,68.54,68.55,68.47,68.51,278856.0,64.4999,64.5093,64.4341,64.4717,278856.0
2023-10-06 11:55:00,68.51,68.59,68.5,68.56,268183.0,64.4717,64.547,64.4623,64.5187,268183.0
2023-10-06 12:00:00,68.58,68.6,68.52,68.54,241368.0,64.5376,64.5564,64.4811,64.4999,241368.0
2023-10-06 12:05:00,68.54,68.6,68.52,68.55,289850.0,64.4999,64.5564,64.4811,64.5093,289850.0
2023-10-06 12:10:00,68.56,68.57,68.47,68.47,116075.0,64.5187,64.5282,64.4341,64.4341,116075.0
2023-10-06 12:15:00,68.48,68.48,68.45,68.47,127161.0,64.4435,64.4435,64.4152,64.4341,127161.0
2023-10-06 12:20:00,68.47,68.48,68.37,68.41,233895.0,64.4341,64.4435,64.3399,64.3776,233895.0
2023-10-06 12:25:00,68.4,68.45,68.38,68.42,61466.0,64.3682,64.4152,64.3494,64.387,61466.0
2023-10-06 12:30:00,68.43,68.44,68.36,68.36,74120.0,64.3964,64.4058,64.3305,64.3305,74120.0
2023-10-06 12:35:00,68.37,68.41,68.34,68.35,92852.0,64.3399,64.3776,64.3117,64.3211,92852.0
2023-10-06 12:40:00,68.36,68.45,68.35,68.44,60439.0,64.3305,64.4152,64.3211,64.4058,60439.0
2023-10-06 12:45:00,68.44,68.47,68.43,68.44,48660.0,64.4058,64.4341,64.3964,64.4058,48660.0
2023-10-06 12:50:00,68.44,68.46,68.37,68.39,143338.0,64.4058,64.4246,64.3399,64.3588,143338.0
2023-10-06 12:55:00,68.4,68.41,68.36,68.38,45992.0,64.3682,64.3776,64.3305,64.3494,45992.0
2023-10-06 13:00:00,68.38,68.41,68.37,68.39,46458.0,64.3494,64.3776,64.3399,64.3588,46458.0
2023-10-06 13:05:00,68.39,68.43,68.38,68.4,57807.0,64.3588,64.3964,64.3494,64.3682,57807.0
2023-10-06 13:10:00,68.4,68.49,68.36,68.49,152331.0,64.3682,64.4529,64.3305,64.4529,152331.0
2023-10-06 13:15:00,68.49,68.5,68.47,68.5,72763.0,64.4529,64.4623,64.4341,64.4623,72763.0
2023-10-06 13:20:00,68.5,68.55,68.48,68.53,176867.0,64.4623,64.5093,64.4435,64.4905,176867.0
2023-10-06 13:25:00,68.53,68.56,68.52,68.54,78453.0,64.4905,64.5187,64.4811,64.4999,78453.0
2023-10-06 13:30:00,68.53,68.56,68.53,68.55,79870.0,64.4905,64.5187,64.4905,64.5093,79870.0
2023-10-06 13:35:00,68.55,68.56,68.49,68.53,42614.0,64.5093,64.5187,64.4529,64.4905,42614.0
2023-10-06 13:40:00,68.53,68.54,68.47,68.48,118439.0,64.4905,64.4999,64.4341,64.4435,118439.0
2023-10-06 13:45:00,68.47,68.5,68.45,68.49,64346.0,64.4341,64.4623,64.4152,64.4529,64346.0
2023-10-06 13:50:00,68.49,68.51,68.48,68.51,42136.0,64.4529,64.4717,64.4435,64.4717,42136.0
2023-10-06 13:55:00,68.5,68.54,68.5,68.53,39199.0,64.4623,64.4999,64.4623,64.4905,39199.0
2023-10-06 14:00:00,68.53,68.55,68.5,68.54,33847.0,64.4905,64.5093,64.4623,64.4999,33847.0
2023-10-06 14:05:00,68.54,68.55,68.51,68.54,58785.0,64.4999,64.5093,64.4717,64.4999,58785.0
2023-10-06 14:10:00,68.54,68.58,68.54,68.56,61927.0,64.4999,64.5376,64.4999,64.5187,61927.0
2023-10-06 14:15:00,68.55,68.56,68.51,68.52,55609.0,64.5093,64.5187,64.4717,64.4811,55609.0
2023-10-06 14:20:00,68.52,68.57,68.52,68.55,66896.0,64.4811,64.5282,64.4811,64.5093,66896.0
2023-10-06 14:25:00,68.55,68.62,68.55,68.62,32460.0,64.5093,64.5752,64.5093,64.5752,32460.0
2023-10-06 14:30:00,68.62,68.63,68.6,68.63,35132.0,64.5752,64.5846,64.5564,64.5846,35132.0
2023-10-06 14:35:00,68.63,68.67,68.63,68.67,65401.0,64.5846,64.6223,64.5846,64.6223,65401.0
2023-10-06 14:40:00,68.66,68.68,68.63,68.65,95089.0,64.6129,64.6317,64.5846,64.6034,95089.0
2023-10-06 14:45:00,68.65,68.68,68.63,68.65,125930.0,64.6034,64.6317,64.5846,64.6034,125930.0
2023-10-06 14:50:00,68.66,68.66,68.6,68.6,105088.0,64.6129,64.6129,64.5564,64.5564,105088.0
2023-10-06 14:55:00,68.6,68.62,68.58,68.62,97834.0,64.5564,64.5752,64.5376,64.5752,97834.0
2023-10-06 15:00:00,68.62,68.62,68.56,68.57,179094.0,64.5752,64.5752,64.5187,64.5282,179094.0
2023-10-06 15:05:00,68.57,68.63,68.56,68.61,212685.0,64.5282,64.5846,64.5187,64.5658,212685.0
2023-10-06 15:10:00,68.62,68.62,68.58,68.59,262220.0,64.5752,64.5752,64.5376,64.547,262220.0
2023-10-06 15:15:00,68.59,68.61,68.57,68.59,395026.0,64.547,64.5658,64.5282,64.547,395026.0
2023-10-06 15:20:00,68.58,68.64,68.58,68.63,252581.0,64.5376,64.594,64.5376,64.5846,252581.0
2023-10-06 15:25:00,68.62,68.65,68.61,68.65,219728.0,64.5752,64.6034,64.5658,64.6034,219728.0
2023-10-06 15:30:00,68.65,68.65,68.59,68.59,440319.0,64.6034,64.6034,64.547,64.547,440319.0
2023-10-06 15:35:00,68.59,68.64,68.59,68.64,349123.0,64.547,64.594,64.547,64.594,349123.0
2023-10-06 15:40:00,68.64,68.64,68.59,68.59,201918.0,64.594,64.594,64.547,64.547,201918.0
2023-10-06 15:45:00,68.6,68.62,68.59,68.62,298578.0,64.5564,64.5752,64.547,64.5752,298578.0
2023-10-06 15:50:00,68.62,68.62,68.53,68.53,486905.0,64.5752,64.5752,64.4905,64.4905,486905.0
2023-10-06 15:55:00,68.53,68.57,68.5,68.53,1477217.0,64.4905,64.5282,64.4623,64.4905,1477217.0
2023-10-09 09:30:00,67.88,67.97,67.87,67.92,215009.0,63.8788,63.9635,63.8694,63.9165,215009.0
2023-10-09 09:35:00,67.91,67.99,67.86,67.98,189152.0,63.9071,63.9823,63.86,63.9729,189152.0
2023-10-09 09:40:00,67.97,68.07,67.96,68.06,332355.0,63.9635,64.0576,63.9541,64.0482,332355.0
2023-10-09 09:45:00,68.07,68.12,68.01,68.06,167630.0,64.0576,64.1047,64.0012,64.0482,167630.0
2023-10-09 09:50:00,68.06,68.09,68.02,68.09,92675.0,64.0482,64.0764,64.0106,64.0764,92675.0
2023-10-09 09:55:00,68.09,68.15,68.08,68.13,106022.0,64.0764,64.1329,64.067,64.1141,106022.0
2023-10-09 10:00:00,68.12,68.17,68.01,68.02,196400.0,64.1047,64.1517,64.0012,64.0106,196400.0
2023-10-09 10:05:00,68.01,68.03,67.95,67.98,88597.0,64.0012,64.02,63.9447,63.9729,88597.0
2023-10-09 10:10:00,67.98,68.0,67.92,67.97,122103.0,63.9729,63.9918,63.9165,63.9635,122103.0
2023-10-09 10:15:00,67.97,68.03,67.96,68.0,155671.0,63.9635,64.02,63.9541,63.9918,155671.0
2023-10-09 10:20:00,68.0,68.02,67.93,68.0,178678.0,63.9918,64.0106,63.9259,63.9918,178678.0
2023-10-09 10:25:00,68.02,68.04,67.92,67.93,62108.0,64.0106,64.0294,63.9165,63.9259,62108.0
2023-10-09 10:30:00,67.94,67.98,67.91,67.91,111181.0,63.9353,63.9729,63.9071,63.9071,111181.0
2023-10-09 10:35:00,67.91,67.96,67.91,67.93,62083.0,63.9071,63.9541,63.9071,63.9259,62083.0
2023-10-09 10:40:00,67.93,67.97,67.87,67.95,152195.0,63.9259,63.9635,63.8694,63.9447,152195.0
2023-10-09 10:45:00,67.96,67.97,67.85,67.85,187984.0,63.9541,63.9635,63.8506,63.8506,187984.0
2023-10-09 10:50:00,67.85,67.89,67.81,67.87,221742.0,63.8506,63.8882,63.813,63.8694,221742.0
2023-10-09 10:55:00,67.86,67.9,67.85,67.89,181001.0,63.86,63.8976,63.8506,63.8882,181001.0
2023-10-09 11:00:00,67.88,67.92,67.86,67.91,296314.0,63.8788,63.9165,63.86,63.9071,296314.0
2023-10-09 11:05:00,67.91,67.93,67.87,67.91,128895.0,63.9071,63.9259,63.8694,63.9071,128895.0
2023-10-09 11:10:00,67.91,67.95,67.87,67.91,369629.0,63.9071,63.9447,63.8694,63.9071,369629.0
2023-10-09 11:15:00,67.91,67.94,67.91,67.94,172374.0,63.9071,63.9353,63.9071,63.9353,172374.0
2023-10-09 11:20:00,67.94,67.96,67.91,67.93,40261.0,63.9353,63.9541,63.9071,63.9259,40261.0
2023-10-09 11:25:00,67.93,67.98,67.92,67.97,87315.0,63.9259,63.9729,63.9165,63.9635,87315.0
2023-10-09 11:30:00,67.97,68.01,67.97,67.99,253859.0,63.9635,64.0012,63.9635,63.9823,253859.0
2023-10-09 11:35:00,67.99,68.02,67.98,68.0,90008.0,63.9823,64.0106,63.9729,63.9918,90008.0
2023-10-09 11:40:00,68.0,68.0,67.95,67.96,65506.0,63.9918,63.9918,63.9447,63.9541,65506.0
2023-10-09 11:45:00,67.96,67.96,67.91,67.93,223480.0,63.9541,63.9541,63.9071,63.9259,223480.0
2023-10-09 11:50:00,67.94,67.97,67.93,67.95,90897.0,63.9353,63.9635,63.9259,63.9447,90897.0
2023-10-09 11:55:00,67.95,67.97,67.93,67.95,53485.0,63.9447,63.9635,63.9259,63.9447,53485.0
2023-10-09 12:00:00,67.95,67.97,67.92,67.92,102556.0,63.9447,63.9635,63.9165,63.9165,102556.0
2023-10-09 12:05:00,67.93,68.01,67.93,67.98,117262.0,63.9259,64.0012,63.9259,63.9729,117262.0
2023-10-09 12:10:00,67.98,67.99,67.96,67.97,44425.0,63.9729,63.9823,63.9541,63.9635,44425.0
2023-10-09 12:15:00,67.96,67.98,67.96,67.98,40180.0,63.9541,63.9729,63.9541,63.9729,40180.0
2023-10-09 12:20:00,67.98,68.05,67.98,68.01,76238.0,63.9729,64.0388,63.9729,64.0012,76238.0
2023-10-09 12:25:00,68.01,68.02,67.96,67.97,38854.0,64.0012,64.0106,63.9541,63.9635,38854.0
2023-10-09 12:30:00,67.97,67.99,67.95,67.97,32480.0,63.9635,63.9823,63.9447,63.9635,32480.0
2023-10-09 12:35:00,67.96,67.97,67.92,67.94,33093.0,63.9541,63.9635,63.9165,63.9353,33093.0
2023-10-09 12:40:00,67.94,67.95,67.91,67.92,49786.0,63.9353,63.9447,63.9071,63.9165,49786.0
2023-10-09 12:45:00,67.92,67.95,67.89,67.93,41614.0,63.9165,63.9447,63.8882,63.9259,41614.0
2023-10-09 12:50:00,67.94,67.96,67.92,67.93,29837.0,63.9353,63.9541,63.9165,63.9259,29837.0
2023-10-09 12:55:00,67.93,67.94,67.89,67.92,18969.0,63.9259,63.9353,63.8882,63.9165,18969.0
2023-10-09 13:00:00,67.93,67.95,67.91,67.92,77630.0,63.9259,63.9447,63.9071,63.9165,77630.0
2023-10-09 13:05:00,67.93,67.97,67.92,67.97,30975.0,63.9259,63.9635,63.9165,63.9635,30975.0
2023-10-09 13:10:00,67.98,68.0,67.95,67.98,32809.0,63.9729,63.9918,63.9447,63.9729,32809.0
2023-10-09 13:15:00,67.98,68.01,67.98,68.01,27239.0,63.9729,64.0012,63.9729,64.0012,27239.0
2023-10-09 13:20:00,68.0,68.01,67.97,68.01,68589.0,63.9918,64.0012,63.9635,64.0012,68589.0
2023-10-09 13:25:00,68.01,68.05,68.01,68.05,20265.0,64.0012,64.0388,64.0012,64.0388,20265.0
2023-10-09 13:30:00,68.06,68.16,68.06,68.16,301903.0,64.0482,64.1423,64.0482,64.1423,301903.0
2023-10-09 13:35:00,68.16,68.22,68.14,68.21,48674.0,64.1423,64.1988,64.1235,64.1894,48674.0
2023-10-09 13:40:00,68.21,68.33,68.21,68.31,94185.0,64.1894,64.3023,64.1894,64.2835,94185.0
2023-10-09 13:45:00,68.31,68.36,68.29,68.32,151785.0,64.2835,64.3305,64.2647,64.2929,151785.0
2023-10-09 13:50:00,68.33,68.36,68.32,68.34,37207.0,64.3023,64.3305,64.2929,64.3117,37207.0
2023-10-09 13:55:00,68.34,68.39,68.34,68.39,63850.0,64.3117,64.3588,64.3117,64.3588,63850.0
2023-10-09 14:00:00,68.38,68.4,68.35,68.39,66989.0,64.3494,64.3682,64.3211,64.3588,66989.0
2023-10-09 14:05:00,68.41,68.44,68.39,68.42,43888.0,64.3776,64.4058,64.3588,64.387,43888.0
2023-10-09 14:10:00,68.42,68.43,68.4,68.41,27362.0,64.387,64.3964,64.3682,64.3776,27362.0
2023-10-09 14:15:00,68.41,68.44,68.4,68.4,102583.0,64.3776,64.4058,64.3682,64.3682,102583.0
2023-10-09 14:20:00,68.4,68.43,68.39,68.42,45034.0,64.3682,64.3964,64.3588,64.387,45034.0
2023-10-09 14:25:00,68.43,68.44,68.41,68.43,59941.0,64.3964,64.4058,64.3776,64.3964,59941.0
2023-10-09 14:30:00,68.44,68.46,68.41,68.41,43912.0,64.4058,64.4246,64.3776,64.3776,43912.0
2023-10-09 14:35:00,68.41,68.43,68.37,68.42,104207.0,64.3776,64.3964,64.3399,64.387,104207.0
2023-10-09 14:40:00,68.43,68.48,68.42,68.48,49067.0,64.3964,64.4435,64.387,64.4435,49067.0
2023-10-09 14:45:00,68.47,68.47,68.42,68.43,49053.0,64.4341,64.4341,64.387,64.3964,49053.0
2023-10-09 14:50:00,68.44,68.44,68.41,68.44,44869.0,64.4058,64.4058,64.3776,64.4058,44869.0
2023-10-09 14:55:00,68.45,68.5,68.45,68.45,89090.0,64.4152,64.4623,64.4152,64.4152,89090.0
2023-10-09 15:00:00,68.46,68.48,68.43,68.45,133616.0,64.4246,64.4435,64.3964,64.4152,133616.0
2023-10-09 15:05:00,68.45,68.48,68.43,68.44,42092.0,64.4152,64.4435,64.3964,64.4058,42092.0
2023-10-09 15:10:00,68.44,68.47,68.42,68.42,127436.0,64.4058,64.4341,64.387,64.387,127436.0
2023-10-09 15:15:00,68.42,68.45,68.41,68.43,209637.0,64.387,64.4152,64.3776,64.3964,209637.0
2023-10-09 15:20:00,68.42,68.45,68.41,68.42,179650.0,64.387,64.4152,64.3776,64.387,179650.0
2023-10-09 15:25:00,68.43,68.45,68.41,68.44,105403.0,64.3964,64.4152,64.3776,64.4058,105403.0
2023-10-09 15:30:00,68.43,68.44,68.39,68.39,81900.0,64.3964,64.4058,64.3588,64.3588,81900.0
2023-10-09 15:35:00,68.39,68.41,68.38,68.38,71701.0,64.3588,64.3776,64.3494,64.3494,71701.0
2023-10-09 15:40:00,68.39,68.4,68.36,68.37,101974.0,64.3588,64.3682,64.3305,64.3399,101974.0
2023-10-09 15:45:00,68.37,68.39,68.36,68.38,150813.0,64.3399,64.3588,64.3305,64.3494,150813.0
2023-10-09 15:50:00,68.38,68.4,68.37,68.39,251924.0,64.3494,64.3682,64.3399,64.3588,251924.0
2023-10-09 15:55:00,68.39,68.41,68.36,68.4,826352.0,64.3588,64.3776,64.3305,64.3682,826352.0
2023-10-10 09:30:00,69.19,69.24,69.15,69.19,614959.0,65.1116,65.1587,65.074,65.1116,614959.0
2023-10-10 09:35:00,69.18,69.22,69.12,69.15,369000.0,65.1022,65.1398,65.0457,65.074,369000.0
2023-10-10 09:40:00,69.15,69.21,69.13,69.15,208871.0,65.074,65.1304,65.0551,65.074,208871.0
2023-10-10 09:45:00,69.14,69.19,69.1,69.18,540762.0,65.0646,65.1116,65.0269,65.1022,540762.0
2023-10-10 09:50:00,69.19,69.23,69.18,69.2,98851.0,65.1116,65.1493,65.1022,65.121,98851.0
2023-10-10 09:55:00,69.2,69.26,69.18,69.26,168092.0,65.121,65.1775,65.1022,65.1775,168092.0
2023-10-10 10:00:00,69.28,69.4,69.28,69.34,141490.0,65.1963,65.3092,65.1963,65.2528,141490.0
2023-10-10 10:05:00,69.34,69.38,69.32,69.37,139834.0,65.2528,65.2904,65.2339,65.281,139834.0
2023-10-10 10:10:00,69.37,69.42,69.35,69.41,196870.0,65.281,65.3281,65.2622,65.3186,196870.0
2023-10-10 10:15:00,69.41,69.43,69.37,69.42,106706.0,65.3186,65.3375,65.281,65.3281,106706.0
2023-10-10 10:20:00,69.42,69.45,69.4,69.45,57668.0,65.3281,65.3563,65.3092,65.3563,57668.0
2023-10-10 10:25:00,69.45,69.51,69.45,69.45,75008.0,65.3563,65.4127,65.3563,65.3563,75008.0
2023-10-10 10:30:00,69.45,69.51,69.41,69.49,341694.0,65.3563,65.4127,65.3186,65.3939,341694.0
2023-10-10 10:35:00,69.5,69.56,69.48,69.48,139593.0,65.4033,65.4598,65.3845,65.3845,139593.0
2023-10-10 10:40:00,69.48,69.49,69.44,69.44,79633.0,65.3845,65.3939,65.3469,65.3469,79633.0
2023-10-10 10:45:00,69.44,69.44,69.37,69.38,222628.0,65.3469,65.3469,65.281,65.2904,222628.0
2023-10-10 10:50:00,69.39,69.47,69.38,69.44,111675.0,65.2998,65.3751,65.2904,65.3469,111675.0
2023-10-10 10:55:00,69.44,69.46,69.39,69.44,346387.0,65.3469,65.3657,65.2998,65.3469,346387.0
2023-10-10 11:00:00,69.44,69.48,69.42,69.48,297421.0,65.3469,65.3845,65.3281,65.3845,297421.0
2023-10-10 11:05:00,69.48,69.56,69.47,69.49,210109.0,65.3845,65.4598,65.3751,65.3939,210109.0
2023-10-10 11:10:00,69.5,69.54,69.47,69.53,201056.0,65.4033,65.441,65.3751,65.4316,201056.0
2023-10-10 11:15:00,69.53,69.59,69.53,69.58,256835.0,65.4316,65.488,65.4316,65.4786,256835.0
2023-10-10 11:20:00,69.57,69.57,69.51,69.53,109121.0,65.4692,65.4692,65.4127,65.4316,109121.0
2023-10-10 11:25:00,69.53,69.55,69.48,69.53,385007.0,65.4316,65.4504,65.3845,65.4316,385007.0
2023-10-10 11:30:00,69.53,69.56,69.5,69.55,316328.0,65.4316,65.4598,65.4033,65.4504,316328.0
2023-10-10 11:35:00,69.56,69.59,69.52,69.59,269982.0,65.4598,65.488,65.4222,65.488,269982.0
2023-10-10 11:40:00,69.59,69.65,69.59,69.61,139066.0,65.488,65.5445,65.488,65.5069,139066.0
2023-10-10 11:45:00,69.62,69.62,69.53,69.56,607899.0,65.5163,65.5163,65.4316,65.4598,607899.0
2023-10-10 11:50:00,69.56,69.59,69.55,69.59,79699.0,65.4598,65.488,65.4504,65.488,79699.0
2023-10-10 11:55:00,69.59,69.63,69.58,69.61,98685.0,65.488,65.5257,65.4786,65.5069,98685.0
2023-10-10 12:00:00,69.61,69.62,69.58,69.59,106567.0,65.5069,65.5163,65.4786,65.488,106567.0
2023-10-10 12:05:00,69.58,69.59,69.56,69.58,267209.0,65.4786,65.488,65.4598,65.4786,267209.0
2023-10-10 12:10:00,69.58,69.63,69.57,69.59,177771.0,65.4786,65.5257,65.4692,65.488,177771.0
2023-10-10 12:15:00,69.59,69.6,69.57,69.59,46546.0,65.488,65.4974,65.4692,65.488,46546.0
2023-10-10 12:20:00,69.59,69.61,69.53,69.59,131124.0,65.488,65.5069,65.4316,65.488,131124.0
2023-10-10 12:25:00,69.58,69.6,69.56,69.58,71950.0,65.4786,65.4974,65.4598,65.4786,71950.0
2023-10-10 12:30:00,69.58,69.61,69.57,69.59,83763.0,65.4786,65.5069,65.4692,65.488,83763.0
2023-10-10 12:35:00,69.59,69.6,69.54,69.57,120724.0,65.488,65.4974,65.441,65.4692,120724.0
2023-10-10 12:40:00,69.58,69.59,69.55,69.57,287243.0,65.4786,65.488,65.4504,65.4692,287243.0
2023-10-10 12:45:00,69.57,69.6,69.54,69.55,93931.0,65.4692,65.4974,65.441,65.4504,93931.0
2023-10-10 12:50:00,69.55,69.6,69.54,69.58,70609.0,65.4504,65.4974,65.441,65.4786,70609.0
2023-10-10 12:55:00,69.57,69.58,69.52,69.56,56982.0,65.4692,65.4786,65.4222,65.4598,56982.0
2023-10-10 13:00:00,69.56,69.57,69.41,69.41,266946.0,65.4598,65.4692,65.3186,65.3186,266946.0
2023-10-10 13:05:00,69.41,69.46,69.36,69.4,285545.0,65.3186,65.3657,65.2716,65.3092,285545.0
2023-10-10 13:10:00,69.39,69.43,69.34,69.34,115001.0,65.2998,65.3375,65.2528,65.2528,115001.0
2023-10-10 13:15:00,69.34,69.4,69.3,69.37,225298.0,65.2528,65.3092,65.2151,65.281,225298.0
2023-10-10 13:20:00,69.38,69.42,69.34,69.36,149647.0,65.2904,65.3281,65.2528,65.2716,149647.0
2023-10-10 13:25:00,69.36,69.39,69.34,69.39,92151.0,65.2716,65.2998,65.2528,65.2998,92151.0
2023-10-10 13:30:00,69.39,69.4,69.32,69.34,123458.0,65.2998,65.3092,65.2339,65.2528,123458.0
2023-10-10 13:35:00,69.34,69.38,69.34,69.37,87723.0,65.2528,65.2904,65.2528,65.281,87723.0
2023-10-10 13:40:00,69.37,69.41,69.37,69.4,110791.0,65.281,65.3186,65.281,65.3092,110791.0
2023-10-10 13:45:00,69.4,69.43,69.37,69.42,57365.0,65.3092,65.3375,65.281,65.3281,57365.0
2023-10-10 13:50:00,69.42,69.43,69.34,69.39,75506.0,65.3281,65.3375,65.2528,65.2998,75506.0
2023-10-10 13:55:00,69.4,69.41,69.36,69.38,77727.0,65.3092,65.3186,65.2716,65.2904,77727.0
2023-10-10 14:00:00,69.38,69.42,69.35,69.42,137622.0,65.2904,65.3281,65.2622,65.3281,137622.0
2023-10-10 14:05:00,69.41,69.41,69.36,69.37,115260.0,65.3186,65.3186,65.2716,65.281,115260.0
2023-10-10 14:10:00,69.37,69.4,69.33,69.33,62583.0,65.281,65.3092,65.2434,65.2434,62583.0
2023-10-10 14:15:00,69.33,69.37,69.32,69.37,89521.0,65.2434,65.281,65.2339,65.281,89521.0
2023-10-10 14:20:00,69.37,69.38,69.34,69.36,50988.0,65.281,65.2904,65.2528,65.2716,50988.0
2023-10-10 14:25:00,69.35,69.4,69.31,69.36,90041.0,65.2622,65.3092,65.2245,65.2716,90041.0
2023-10-10 14:30:00,69.36,69.41,69.35,69.4,67694.0,65.2716,65.3186,65.2622,65.3092,67694.0
2023-10-10 14:35:00,69.4,69.42,69.35,69.38,284858.0,65.3092,65.3281,65.2622,65.2904,284858.0
2023-10-10 14:40:00,69.38,69.42,69.37,69.42,72465.0,65.2904,65.3281,65.281,65.3281,72465.0
2023-10-10 14:45:00,69.42,69.48,69.41,69.44,230682.0,65.3281,65.3845,65.3186,65.3469,230682.0
2023-10-10 14:50:00,69.44,69.44,69.36,69.37,195631.0,65.3469,65.3469,65.2716,65.281,195631.0
2023-10-10 14:55:00,69.36,69.38,69.33,69.37,86976.0,65.2716,65.2904,65.2434,65.281,86976.0
2023-10-10 15:00:00,69.36,69.4,69.35,69.38,124829.0,65.2716,65.3092,65.2622,65.2904,124829.0
2023-10-10 15:05:00,69.39,69.39,69.34,69.38,203073.0,65.2998,65.2998,65.2528,65.2904,203073.0
2023-10-10 15:10:00,69.37,69.38,69.34,69.35,194327.0,65.281,65.2904,65.2528,65.2622,194327.0
2023-10-10 15:15:00,69.35,69.4,69.34,69.35,147564.0,65.2622,65.3092,65.2528,65.2622,147564.0
2023-10-10 15:20:00,69.35,69.37,69.3,69.37,205638.0,65.2622,65.281,65.2151,65.281,205638.0
2023-10-10 15:25:00,69.36,69.38,69.35,69.37,165049.0,65.2716,65.2904,65.2622,65.281,165049.0
2023-10-10 15:30:00,69.36,69.39,69.35,69.37,224025.0,65.2716,65.2998,65.2622,65.281,224025.0
2023-10-10 15:35:00,69.36,69.38,69.33,69.36,470068.0,65.2716,65.2904,65.2434,65.2716,470068.0
2023-10-10 15:40:00,69.36,69.4,69.35,69.38,282815.0,65.2716,65.3092,65.2622,65.2904,282815.0
2023-10-10 15:45:00,69.39,69.44,69.38,69.44,299417.0,65.2998,65.3469,65.2904,65.3469,299417.0
2023-10-10 15:50:00,69.44,69.45,69.37,69.39,460677.0,65.3469,65.3563,65.281,65.2998,460677.0
2023-10-10 15:55:00,69.39,69.42,69.36,69.37,1289161.0,65.2998,65.3281,65.2716,65.281,1289161.0
2023-10-11 09:30:00,69.76,69.83,69.67,69.7,537768.0,65.648,65.7139,65.5633,65.5915,537768.0
2023-10-11 09:35:00,69.7,69.74,69.63,69.7,314217.0,65.5915,65.6292,65.5257,65.5915,314217.0
2023-10-11 09:40:00,69.71,69.77,69.65,69.77,148268.0,65.601,65.6574,65.5445,65.6574,148268.0
2023-10-11 09:45:00,69.76,69.86,69.74,69.82,241434.0,65.648,65.7421,65.6292,65.7045,241434.0
2023-10-11 09:50:00,69.82,69.83,69.71,69.76,747696.0,65.7045,65.7139,65.601,65.648,747696.0
2023-10-11 09:55:00,69.77,69.83,69.77,69.8,225462.0,65.6574,65.7139,65.6574,65.6857,225462.0
2023-10-11 10:00:00,69.8,69.82,69.75,69.77,134543.0,65.6857,65.7045,65.6386,65.6574,134543.0
2023-10-11 10:05:00,69.77,69.83,69.75,69.78,95626.0,65.6574,65.7139,65.6386,65.6668,95626.0
2023-10-11 10:10:00,69.78,69.78,69.64,69.66,303050.0,65.6668,65.6668,65.5351,65.5539,303050.0
2023-10-11 10:15:00,69.65,69.69,69.64,69.64,366521.0,65.5445,65.5821,65.5351,65.5351,366521.0
2023-10-11 10:20:00,69.64,69.68,69.63,69.66,90995.0,65.5351,65.5727,65.5257,65.5539,90995.0
2023-10-11 10:25:00,69.65,69.67,69.59,69.66,184467.0,65.5445,65.5633,65.488,65.5539,184467.0
2023-10-11 10:30:00,69.66,69.69,69.63,69.66,161834.0,65.5539,65.5821,65.5257,65.5539,161834.0
2023-10-11 10:35:00,69.65,69.65,69.57,69.63,293461.0,65.5445,65.5445,65.4692,65.5257,293461.0
2023-10-11 10:40:00,69.63,69.68,69.62,69.67,143722.0,65.5257,65.5727,65.5163,65.5633,143722.0
2023-10-11 10:45:00,69.67,69.67,69.58,69.6,165316.0,65.5633,65.5633,65.4786,65.4974,165316.0
2023-10-11 10:50:00,69.59,69.69,69.59,69.67,252849.0,65.488,65.5821,65.488,65.5633,252849.0
2023-10-11 10:55:00,69.67,69.7,69.66,69.69,90078.0,65.5633,65.5915,65.5539,65.5821,90078.0
2023-10-11 11:00:00,69.69,69.72,69.68,69.69,181654.0,65.5821,65.6104,65.5727,65.5821,181654.0
2023-10-11 11:05:00,69.7,69.72,69.67,69.7,194962.0,65.5915,65.6104,65.5633,65.5915,194962.0
2023-10-11 11:10:00,69.7,69.72,69.66,69.66,100668.0,65.5915,65.6104,65.5539,65.5539,100668.0
2023-10-11 11:15:00,69.66,69.66,69.54,69.57,104042.0,65.5539,65.5539,65.441,65.4692,104042.0
2023-10-11 11:20:00,69.56,69.59,69.54,69.59,40720.0,65.4598,65.488,65.441,65.488,40720.0
2023-10-11 11:25:00,69.59,69.61,69.57,69.6,85053.0,65.488,65.5069,65.4692,65.4974,85053.0
2023-10-11 11:30:00,69.61,69.65,69.6,69.62,206441.0,65.5069,65.5445,65.4974,65.5163,206441.0
2023-10-11 11:35:00,69.62,69.62,69.57,69.59,146632.0,65.5163,65.5163,65.4692,65.488,146632.0
2023-10-11 11:40:00,69.59,69.6,69.5,69.52,163079.0,65.488,65.4974,65.4033,65.4222,163079.0
2023-10-11 11:45:00,69.52,69.58,69.52,69.56,199467.0,65.4222,65.4786,65.4222,65.4598,199467.0
2023-10-11 11:50:00,69.57,69.6,69.54,69.58,179546.0,65.4692,65.4974,65.441,65.4786,179546.0
2023-10-11 11:55:00,69.57,69.58,69.54,69.55,134253.0,65.4692,65.4786,65.441,65.4504,134253.0
2023-10-11 12:00:00,69.55,69.55,69.51,69.54,69780.0,65.4504,65.4504,65.4127,65.441,69780.0
2023-10-11 12:05:00,69.53,69.56,69.49,69.56,92060.0,65.4316,65.4598,65.3939,65.4598,92060.0
2023-10-11 12:10:00,69.56,69.56,69.53,69.53,86979.0,65.4598,65.4598,65.4316,65.4316,86979.0
2023-10-11 12:15:00,69.52,69.53,69.47,69.49,141358.0,65.4222,65.4316,65.3751,65.3939,141358.0
2023-10-11 12:20:00,69.49,69.49,69.43,69.44,79683.0,65.3939,65.3939,65.3375,65.3469,79683.0
2023-10-11 12:25:00,69.45,69.47,69.42,69.47,219144.0,65.3563,65.3751,65.3281,65.3751,219144.0
2023-10-11 12:30:00,69.46,69.5,69.44,69.45,93364.0,65.3657,65.4033,65.3469,65.3563,93364.0
2023-10-11 12:35:00,69.46,69.49,69.44,69.48,59115.0,65.3657,65.3939,65.3469,65.3845,59115.0
2023-10-11 12:40:00,69.48,69.5,69.47,69.48,151319.0,65.3845,65.4033,65.3751,65.3845,151319.0
2023-10-11 12:45:00,69.48,69.48,69.45,69.45,171636.0,65.3845,65.3845,65.3563,65.3563,171636.0
2023-10-11 12:50:00,69.45,69.48,69.41,69.44,121248.0,65.3563,65.3845,65.3186,65.3469,121248.0
2023-10-11 12:55:00,69.43,69.48,69.41,69.47,189787.0,65.3375,65.3845,65.3186,65.3751,189787.0
2023-10-11 13:00:00,69.47,69.49,69.42,69.43,303256.0,65.3751,65.3939,65.3281,65.3375,303256.0
2023-10-11 13:05:00,69.42,69.45,69.42,69.45,56381.0,65.3281,65.3563,65.3281,65.3563,56381.0
2023-10-11 13:10:00,69.46,69.47,69.44,69.47,81355.0,65.3657,65.3751,65.3469,65.3751,81355.0
2023-10-11 13:15:00,69.47,69.47,69.35,69.37,152907.0,65.3751,65.3751,65.2622,65.281,152907.0
2023-10-11 13:20:00,69.37,69.4,69.35,69.38,161217.0,65.281,65.3092,65.2622,65.2904,161217.0
2023-10-11 13:25:00,69.38,69.4,69.37,69.38,223868.0,65.2904,65.3092,65.281,65.2904,223868.0
2023-10-11 13:30:00,69.38,69.38,69.31,69.31,103279.0,65.2904,65.2904,65.2245,65.2245,103279.0
2023-10-11 13:35:00,69.3,69.32,69.28,69.28,91698.0,65.2151,65.2339,65.1963,65.1963,91698.0
2023-10-11 13:40:00,69.28,69.3,69.28,69.3,83488.0,65.1963,65.2151,65.1963,65.2151,83488.0
2023-10-11 13:45:00,69.3,69.31,69.26,69.27,110057.0,65.2151,65.2245,65.1775,65.1869,110057.0
2023-10-11 13:50:00,69.28,69.37,69.28,69.36,168015.0,65.1963,65.281,65.1963,65.2716,168015.0
2023-10-11 13:55:00,69.36,69.38,69.35,69.36,99897.0,65.2716,65.2904,65.2622,65.2716,99897.0
2023-10-11 14:00:00,69.36,69.45,69.36,69.39,269132.0,65.2716,65.3563,65.2716,65.2998,269132.0
2023-10-11 14:05:00,69.38,69.42,69.37,69.38,85765.0,65.2904,65.3281,65.281,65.2904,85765.0
2023-10-11 14:10:00,69.38,69.42,69.36,69.38,65533.0,65.2904,65.3281,65.2716,65.2904,65533.0
2023-10-11 14:15:00,69.38,69.43,69.37,69.4,131872.0,65.2904,65.3375,65.281,65.3092,131872.0
2023-10-11 14:20:00,69.4,69.46,69.39,69.46,110205.0,65.3092,65.3657,65.2998,65.3657,110205.0
2023-10-11 14:25:00,69.45,69.51,69.43,69.44,214684.0,65.3563,65.4127,65.3375,65.3469,214684.0
2023-10-11 14:30:00,69.45,69.5,69.44,69.49,170093.0,65.3563,65.4033,65.3469,65.3939,170093.0
2023-10-11 14:35:00,69.5,69.53,69.48,69.48,164479.0,65.4033,65.4316,65.3845,65.3845,164479.0
2023-10-11 14:40:00,69.48,69.53,69.48,69.52,181213.0,65.3845,65.4316,65.3845,65.4222,181213.0
2023-10-11 14:45:00,69.51,69.54,69.48,69.52,130345.0,65.4127,65.441,65.3845,65.4222,130345.0
2023-10-11 14:50:00,69.52,69.56,69.5,69.55,140550.0,65.4222,65.4598,65.4033,65.4504,140550.0
2023-10-11 14:55:00,69.55,69.56,69.5,69.53,222620.0,65.4504,65.4598,65.4033,65.4316,222620.0
2023-10-11 15:00:00,69.53,69.57,69.52,69.56,109746.0,65.4316,65.4692,65.4222,65.4598,109746.0
2023-10-11 15:05:00,69.56,69.56,69.53,69.56,120057.0,65.4598,65.4598,65.4316,65.4598,120057.0
2023-10-11 15:10:00,69.56,69.58,69.54,69.55,99809.0,65.4598,65.4786,65.441,65.4504,99809.0
2023-10-11 15:15:00,69.56,69.56,69.52,69.55,141615.0,65.4598,65.4598,65.4222,65.4504,141615.0
2023-10-11 15:20:00,69.55,69.57,69.52,69.56,197886.0,65.4504,65.4692,65.4222,65.4598,197886.0
2023-10-11 15:25:00,69.57,69.6,69.55,69.59,358823.0,65.4692,65.4974,65.4504,65.488,358823.0
2023-10-11 15:30:00,69.59,69.61,69.57,69.59,168666.0,65.488,65.5069,65.4692,65.488,168666.0
2023-10-11 15:35:00,69.59,69.64,69.58,69.64,123427.0,65.488,65.5351,65.4786,65.5351,123427.0
2023-10-11 15:40:00,69.64,69.66,69.62,69.65,266724.0,65.5351,65.5539,65.5163,65.5445,266724.0
2023-10-11 15:45:00,69.65,69.67,69.63,69.63,370228.0,65.5445,65.5633,65.5257,65.5257,370228.0
2023-10-11 15:50:00,69.64,69.66,69.63,69.65,260188.0,65.5351,65.5539,65.5257,65.5445,260188.0
2023-10-11 15:55:00,69.65,69.68,69.64,69.66,736192.0,65.5445,65.5727,65.5351,65.5539,736192.0
2023-10-12 09:30:00,69.74,69.76,69.6,69.62,266997.0,65.6292,65.648,65.4974,65.5163,266997.0
2023-10-12 09:35:00,69.62,69.67,69.58,69.6,127204.0,65.5163,65.5633,65.4786,65.4974,127204.0
2023-10-12 09:40:00,69.59,69.59,69.47,69.48,362354.0,65.488,65.488,65.3751,65.3845,362354.0
2023-10-12 09:45:00,69.47,69.52,69.45,69.49,273101.0,65.3751,65.4222,65.3563,65.3939,273101.0
2023-10-12 09:50:00,69.5,69.58,69.42,69.42,174902.0,65.4033,65.4786,65.3281,65.3281,174902.0
2023-10-12 09:55:00,69.42,69.47,69.4,69.45,308830.0,65.3281,65.3751,65.3092,65.3563,308830.0
2023-10-12 10:00:00,69.45,69.48,69.38,69.48,308114.0,65.3563,65.3845,65.2904,65.3845,308114.0
2023-10-12 10:05:00,69.46,69.56,69.45,69.53,200502.0,65.3657,65.4598,65.3563,65.4316,200502.0
2023-10-12 10:10:00,69.53,69.62,69.52,69.62,178427.0,65.4316,65.5163,65.4222,65.5163,178427.0
2023-10-12 10:15:00,69.61,69.62,69.53,69.57,164832.0,65.5069,65.5163,65.4316,65.4692,164832.0
2023-10-12 10:20:00,69.57,69.59,69.55,69.55,110321.0,65.4692,65.488,65.4504,65.4504,110321.0
2023-10-12 10:25:00,69.55,69.57,69.45,69.48,258959.0,65.4504,65.4692,65.3563,65.3845,258959.0
2023-10-12 10:30:00,69.49,69.5,69.42,69.48,167759.0,65.3939,65.4033,65.3281,65.3845,167759.0
2023-10-12 10:35:00,69.48,69.52,69.43,69.46,285828.0,65.3845,65.4222,65.3375,65.3657,285828.0
2023-10-12 10:40:00,69.46,69.51,69.41,69.42,146576.0,65.3657,65.4127,65.3186,65.3281,146576.0
2023-10-12 10:45:00,69.41,69.49,69.4,69.44,185169.0,65.3186,65.3939,65.3092,65.3469,185169.0
2023-10-12 10:50:00,69.44,69.46,69.36,69.39,165483.0,65.3469,65.3657,65.2716,65.2998,165483.0
2023-10-12 10:55:00,69.38,69.44,69.36,69.42,157268.0,65.2904,65.3469,65.2716,65.3281,157268.0
2023-10-12 11:00:00,69.43,69.43,69.36,69.39,84898.0,65.3375,65.3375,65.2716,65.2998,84898.0
2023-10-12 11:05:00,69.39,69.42,69.32,69.39,181199.0,65.2998,65.3281,65.2339,65.2998,181199.0
2023-10-12 11:10:00,69.38,69.45,69.38,69.45,107849.0,65.2904,65.3563,65.2904,65.3563,107849.0
2023-10-12 11:15:00,69.45,69.45,69.4,69.43,161175.0,65.3563,65.3563,65.3092,65.3375,161175.0
2023-10-12 11:20:00,69.42,69.44,69.37,69.39,105297.0,65.3281,65.3469,65.281,65.2998,105297.0
2023-10-12 11:25:00,69.38,69.4,69.33,69.36,170667.0,65.2904,65.3092,65.2434,65.2716,170667.0
2023-10-12 11:30:00,69.36,69.37,69.29,69.36,296297.0,65.2716,65.281,65.2057,65.2716,296297.0
2023-10-12 11:35:00,69.37,69.4,69.35,69.4,63076.0,65.281,65.3092,65.2622,65.3092,63076.0
2023-10-12 11:40:00,69.39,69.4,69.34,69.37,107520.0,65.2998,65.3092,65.2528,65.281,107520.0
2023-10-12 11:45:00,69.38,69.39,69.29,69.3,245493.0,65.2904,65.2998,65.2057,65.2151,245493.0
2023-10-12 11:50:00,69.29,69.37,69.28,69.36,542592.0,65.2057,65.281,65.1963,65.2716,542592.0
2023-10-12 11:55:00,69.36,69.41,69.34,69.4,234356.0,65.2716,65.3186,65.2528,65.3092,234356.0
2023-10-12 12:00:00,69.41,69.45,69.39,69.4,151471.0,65.3186,65.3563,65.2998,65.3092,151471.0
2023-10-12 12:05:00,69.41,69.46,69.4,69.45,117697.0,65.3186,65.3657,65.3092,65.3563,117697.0
2023-10-12 12:10:00,69.45,69.46,69.41,69.42,79685.0,65.3563,65.3657,65.3186,65.3281,79685.0
2023-10-12 12:15:00,69.43,69.47,69.43,69.47,207310.0,65.3375,65.3751,65.3375,65.3751,207310.0
2023-10-12 12:20:00,69.46,69.48,69.42,69.45,123013.0,65.3657,65.3845,65.3281,65.3563,123013.0
2023-10-12 12:25:00,69.46,69.46,69.41,69.44,83287.0,65.3657,65.3657,65.3186,65.3469,83287.0
2023-10-12 12:30:00,69.44,69.45,69.4,69.41,102696.0,65.3469,65.3563,65.3092,65.3186,102696.0
2023-10-12 12:35:00,69.42,69.44,69.4,69.44,64005.0,65.3281,65.3469,65.3092,65.3469,64005.0
2023-10-12 12:40:00,69.44,69.45,69.41,69.43,76266.0,65.3469,65.3563,65.3186,65.3375,76266.0
2023-10-12 12:45:00,69.43,69.44,69.38,69.39,85039.0,65.3375,65.3469,65.2904,65.2998,85039.0
2023-10-12 12:50:00,69.39,69.41,69.36,69.39,191940.0,65.2998,65.3186,65.2716,65.2998,191940.0
2023-10-12 12:55:00,69.4,69.4,69.34,69.37,186638.0,65.3092,65.3092,65.2528,65.281,186638.0
2023-10-12 13:00:00,69.36,69.37,69.2,69.24,642255.0,65.2716,65.281,65.121,65.1587,642255.0
2023-10-12 13:05:00,69.24,69.25,69.12,69.14,390249.0,65.1587,65.1681,65.0457,65.0646,390249.0
2023-10-12 13:10:00,69.13,69.15,69.08,69.09,122434.0,65.0551,65.074,65.0081,65.0175,122434.0
2023-10-12 13:15:00,69.09,69.1,69.04,69.09,143791.0,65.0175,65.0269,64.9705,65.0175,143791.0
2023-10-12 13:20:00,69.09,69.11,69.05,69.06,210962.0,65.0175,65.0363,64.9799,64.9893,210962.0
2023-10-12 13:25:00,69.06,69.07,69.01,69.03,152007.0,64.9893,64.9987,64.9422,64.961,152007.0
2023-10-12 13:30:00,69.03,69.08,69.0,69.0,190516.0,64.961,65.0081,64.9328,64.9328,190516.0
2023-10-12 13:35:00,69.01,69.03,68.97,68.98,116877.0,64.9422,64.961,64.9046,64.914,116877.0
2023-10-12 13:40:00,68.98,69.0,68.95,68.95,104982.0,64.914,64.9328,64.8858,64.8858,104982.0
2023-10-12 13:45:00,68.95,69.01,68.94,68.99,134410.0,64.8858,64.9422,64.8763,64.9234,134410.0
2023-10-12 13:50:00,69.0,69.0,68.95,68.96,77122.0,64.9328,64.9328,64.8858,64.8952,77122.0
2023-10-12 13:55:00,68.97,69.0,68.92,68.92,445196.0,64.9046,64.9328,64.8575,64.8575,445196.0
2023-10-12 14:00:00,68.93,68.96,68.88,68.89,95264.0,64.8669,64.8952,64.8199,64.8293,95264.0
2023-10-12 14:05:00,68.88,68.91,68.85,68.85,115405.0,64.8199,64.8481,64.7917,64.7917,115405.0
2023-10-12 14:10:00,68.85,68.86,68.81,68.85,139365.0,64.7917,64.8011,64.754,64.7917,139365.0
2023-10-12 14:15:00,68.85,68.87,68.81,68.83,90456.0,64.7917,64.8105,64.754,64.7728,90456.0
2023-10-12 14:20:00,68.83,68.95,68.83,68.94,164075.0,64.7728,64.8858,64.7728,64.8763,164075.0
2023-10-12 14:25:00,68.93,68.98,68.92,68.97,306562.0,64.8669,64.914,64.8575,64.9046,306562.0
2023-10-12 14:30:00,68.97,69.02,68.94,69.02,78027.0,64.9046,64.9516,64.8763,64.9516,78027.0
2023-10-12 14:35:00,69.01,69.04,68.96,68.99,98687.0,64.9422,64.9705,64.8952,64.9234,98687.0
2023-10-12 14:40:00,69.0,69.02,68.96,69.01,97722.0,64.9328,64.9516,64.8952,64.9422,97722.0
2023-10-12 14:45:00,69.02,69.06,68.99,69.04,93804.0,64.9516,64.9893,64.9234,64.9705,93804.0
2023-10-12 14:50:00,69.04,69.07,68.99,69.02,66883.0,64.9705,64.9987,64.9234,64.9516,66883.0
2023-10-12 14:55:00,69.01,69.02,68.97,68.99,221859.0,64.9422,64.9516,64.9046,64.9234,221859.0
2023-10-12 15:00:00,68.99,69.04,68.98,69.04,184029.0,64.9234,64.9705,64.914,64.9705,184029.0
2023-10-12 15:05:00,69.04,69.06,69.0,69.03,117396.0,64.9705,64.9893,64.9328,64.961,117396.0
2023-10-12 15:10:00,69.02,69.05,68.98,69.04,249943.0,64.9516,64.9799,64.914,64.9705,249943.0
2023-10-12 15:15:00,69.04,69.09,69.01,69.07,125500.0,64.9705,65.0175,64.9422,64.9987,125500.0
2023-10-12 15:20:00,69.06,69.08,69.03,69.04,142873.0,64.9893,65.0081,64.961,64.9705,142873.0
2023-10-12 15:25:00,69.04,69.04,69.01,69.04,77121.0,64.9705,64.9705,64.9422,64.9705,77121.0
2023-10-12 15:30:00,69.04,69.1,69.03,69.09,274834.0,64.9705,65.0269,64.961,65.0175,274834.0
2023-10-12 15:35:00,69.09,69.12,69.07,69.09,84407.0,65.0175,65.0457,64.9987,65.0175,84407.0
2023-10-12 15:40:00,69.1,69.11,69.05,69.06,285151.0,65.0269,65.0363,64.9799,64.9893,285151.0
2023-10-12 15:45:00,69.06,69.08,69.04,69.05,164657.0,64.9893,65.0081,64.9705,64.9799,164657.0
2023-10-12 15:50:00,69.05,69.1,69.05,69.06,552439.0,64.9799,65.0269,64.9799,64.9893,552439.0
2023-10-12 15:55:00,69.06,69.09,69.05,69.07,780706.0,64.9893,65.0175,64.9799,64.9987,780706.0
2023-10-13 09:30:00,68.87,68.96,68.86,68.89,394644.0,64.8105,64.8952,64.8011,64.8293,394644.0
2023-10-13 09:35:00,68.89,68.98,68.87,68.95,309258.0,64.8293,64.914,64.8105,64.8858,309258.0
2023-10-13 09:40:00,68.95,69.03,68.9,68.9,201675.0,64.8858,64.961,64.8387,64.8387,201675.0
2023-10-13 09:45:00,68.9,68.97,68.87,68.96,233834.0,64.8387,64.9046,64.8105,64.8952,233834.0
2023-10-13 09:50:00,68.97,69.0,68.93,68.96,297923.0,64.9046,64.9328,64.8669,64.8952,297923.0
2023-10-13 09:55:00,68.96,68.98,68.91,68.93,270822.0,64.8952,64.914,64.8481,64.8669,270822.0
2023-10-13 10:00:00,68.93,68.97,68.8,68.89,774347.0,64.8669,64.9046,64.7446,64.8293,774347.0
2023-10-13 10:05:00,68.91,68.93,68.74,68.82,358949.0,64.8481,64.8669,64.6881,64.7634,358949.0
2023-10-13 10:10:00,68.82,68.82,68.66,68.66,299846.0,64.7634,64.7634,64.6129,64.6129,299846.0
2023-10-13 10:15:00,68.67,68.7,68.56,68.59,253304.0,64.6223,64.6505,64.5187,64.547,253304.0
2023-10-13 10:20:00,68.59,68.65,68.56,68.57,110479.0,64.547,64.6034,64.5187,64.5282,110479.0
2023-10-13 10:25:00,68.58,68.67,68.58,68.6,98068.0,64.5376,64.6223,64.5376,64.5564,98068.0
2023-10-13 10:30:00,68.6,68.73,68.58,68.73,239312.0,64.5564,64.6787,64.5376,64.6787,239312.0
2023-10-13 10:35:00,68.73,68.73,68.64,68.64,196203.0,64.6787,64.6787,64.594,64.594,196203.0
2023-10-13 10:40:00,68.64,68.65,68.58,68.62,467637.0,64.594,64.6034,64.5376,64.5752,467637.0
2023-10-13 10:45:00,68.62,68.63,68.55,68.6,155989.0,64.5752,64.5846,64.5093,64.5564,155989.0
2023-10-13 10:50:00,68.6,68.6,68.45,68.48,272122.0,64.5564,64.5564,64.4152,64.4435,272122.0
2023-10-13 10:55:00,68.49,68.5,68.44,68.47,584170.0,64.4529,64.4623,64.4058,64.4341,584170.0
2023-10-13 11:00:00,68.47,68.48,68.36,68.37,260970.0,64.4341,64.4435,64.3305,64.3399,260970.0
2023-10-13 11:05:00,68.38,68.41,68.31,68.41,204386.0,64.3494,64.3776,64.2835,64.3776,204386.0
2023-10-13 11:10:00,68.41,68.46,68.36,68.38,516753.0,64.3776,64.4246,64.3305,64.3494,516753.0
2023-10-13 11:15:00,68.39,68.43,68.35,68.4,263987.0,64.3588,64.3964,64.3211,64.3682,263987.0
2023-10-13 11:20:00,68.4,68.41,68.32,68.33,170058.0,64.3682,64.3776,64.2929,64.3023,170058.0
2023-10-13 11:25:00,68.33,68.39,68.31,68.37,404952.0,64.3023,64.3588,64.2835,64.3399,404952.0
2023-10-13 11:30:00,68.37,68.42,68.36,68.39,129372.0,64.3399,64.387,64.3305,64.3588,129372.0
2023-10-13 11:35:00,68.4,68.43,68.37,68.41,281742.0,64.3682,64.3964,64.3399,64.3776,281742.0
2023-10-13 11:40:00,68.41,68.46,68.39,68.4,106070.0,64.3776,64.4246,64.3588,64.3682,106070.0
2023-10-13 11:45:00,68.4,68.43,68.39,68.4,148366.0,64.3682,64.3964,64.3588,64.3682,148366.0
2023-10-13 11:50:00,68.39,68.41,68.34,68.37,111027.0,64.3588,64.3776,64.3117,64.3399,111027.0
2023-10-13 11:55:00,68.35,68.37,68.32,68.37,318322.0,64.3211,64.3399,64.2929,64.3399,318322.0
2023-10-13 12:00:00,68.36,68.42,68.33,68.39,132968.0,64.3305,64.387,64.3023,64.3588,132968.0
2023-10-13 12:05:00,68.4,68.46,68.4,68.45,98959.0,64.3682,64.4246,64.3682,64.4152,98959.0
2023-10-13 12:10:00,68.46,68.47,68.44,68.44,141827.0,64.4246,64.4341,64.4058,64.4058,141827.0
2023-10-13 12:15:00,68.44,68.53,68.43,68.5,350549.0,64.4058,64.4905,64.3964,64.4623,350549.0
2023-10-13 12:20:00,68.5,68.55,68.5,68.55,86993.0,64.4623,64.5093,64.4623,64.5093,86993.0
2023-10-13 12:25:00,68.55,68.57,68.52,68.56,210362.0,64.5093,64.5282,64.4811,64.5187,210362.0
2023-10-13 12:30:00,68.56,68.59,68.54,68.58,106261.0,64.5187,64.547,64.4999,64.5376,106261.0
2023-10-13 12:35:00,68.57,68.58,68.52,68.53,110664.0,64.5282,64.5376,64.4811,64.4905,110664.0
2023-10-13 12:40:00,68.53,68.56,68.53,68.55,51802.0,64.4905,64.5187,64.4905,64.5093,51802.0
2023-10-13 12:45:00,68.54,68.57,68.49,68.49,92073.0,64.4999,64.5282,64.4529,64.4529,92073.0
2023-10-13 12:50:00,68.49,68.49,68.39,68.45,172280.0,64.4529,64.4529,64.3588,64.4152,172280.0
2023-10-13 12:55:00,68.45,68.49,68.45,68.47,124652.0,64.4152,64.4529,64.4152,64.4341,124652.0
2023-10-13 13:00:00,68.47,68.49,68.43,68.44,82205.0,64.4341,64.4529,64.3964,64.4058,82205.0
2023-10-13 13:05:00,68.44,68.44,68.37,68.38,96707.0,64.4058,64.4058,64.3399,64.3494,96707.0
2023-10-13 13:10:00,68.39,68.4,68.33,68.34,360571.0,64.3588,64.3682,64.3023,64.3117,360571.0
2023-10-13 13:15:00,68.34,68.38,68.33,68.35,107035.0,64.3117,64.3494,64.3023,64.3211,107035.0
2023-10-13 13:20:00,68.35,68.41,68.34,68.36,129684.0,64.3211,64.3776,64.3117,64.3305,129684.0
2023-10-13 13:25:00,68.36,68.38,68.28,68.29,157849.0,64.3305,64.3494,64.2553,64.2647,157849.0
2023-10-13 13:30:00,68.28,68.32,68.27,68.31,107808.0,64.2553,64.2929,64.2458,64.2835,107808.0
2023-10-13 13:35:00,68.31,68.31,68.26,68.28,84500.0,64.2835,64.2835,64.2364,64.2553,84500.0
2023-10-13 13:40:00,68.29,68.45,68.28,68.42,191620.0,64.2647,64.4152,64.2553,64.387,191620.0
2023-10-13 13:45:00,68.42,68.44,68.39,68.42,138962.0,64.387,64.4058,64.3588,64.387,138962.0
2023-10-13 13:50:00,68.41,68.45,68.4,68.44,48551.0,64.3776,64.4152,64.3682,64.4058,48551.0
2023-10-13 13:55:00,68.43,68.46,68.41,68.42,89874.0,64.3964,64.4246,64.3776,64.387,89874.0
2023-10-13 14:00:00,68.42,68.44,68.4,68.42,94737.0,64.387,64.4058,64.3682,64.387,94737.0
2023-10-13 14:05:00,68.42,68.49,68.42,68.44,103455.0,64.387,64.4529,64.387,64.4058,103455.0
2023-10-13 14:10:00,68.45,68.47,68.42,68.45,72496.0,64.4152,64.4341,64.387,64.4152,72496.0
2023-10-13 14:15:00,68.45,68.47,68.41,68.45,155354.0,64.4152,64.4341,64.3776,64.4152,155354.0
2023-10-13 14:20:00,68.46,68.49,68.41,68.43,85386.0,64.4246,64.4529,64.3776,64.3964,85386.0
2023-10-13 14:25:00,68.43,68.44,68.39,68.44,77252.0,64.3964,64.4058,64.3588,64.4058,77252.0
2023-10-13 14:30:00,68.44,68.49,68.43,68.48,135534.0,64.4058,64.4529,64.3964,64.4435,135534.0
2023-10-13 14:35:00,68.49,68.49,68.41,68.44,201512.0,64.4529,64.4529,64.3776,64.4058,201512.0
2023-10-13 14:40:00,68.43,68.45,68.4,68.4,71528.0,64.3964,64.4152,64.3682,64.3682,71528.0
2023-10-13 14:45:00,68.4,68.41,68.36,68.38,106309.0,64.3682,64.3776,64.3305,64.3494,106309.0
2023-10-13 14:50:00,68.38,68.44,68.37,68.43,103753.0,64.3494,64.4058,64.3399,64.3964,103753.0
2023-10-13 14:55:00,68.43,68.47,68.4,68.45,137397.0,64.3964,64.4341,64.3682,64.4152,137397.0
2023-10-13 15:00:00,68.45,68.49,68.42,68.47,240697.0,64.4152,64.4529,64.387,64.4341,240697.0
2023-10-13 15:05:00,68.47,68.47,68.38,68.45,256525.0,64.4341,64.4341,64.3494,64.4152,256525.0
2023-10-13 15:10:00,68.44,68.51,68.42,68.49,160633.0,64.4058,64.4717,64.387,64.4529,160633.0
2023-10-13 15:15:00,68.49,68.5,68.44,68.45,142648.0,64.4529,64.4623,64.4058,64.4152,142648.0
2023-10-13 15:20:00,68.45,68.48,68.43,68.48,201416.0,64.4152,64.4435,64.3964,64.4435,201416.0
2023-10-13 15:25:00,68.47,68.47,68.41,68.43,151994.0,64.4341,64.4341,64.3776,64.3964,151994.0
2023-10-13 15:30:00,68.44,68.5,68.44,68.46,124880.0,64.4058,64.4623,64.4058,64.4246,124880.0
2023-10-13 15:35:00,68.46,68.48,68.42,68.44,198880.0,64.4246,64.4435,64.387,64.4058,198880.0
2023-10-13 15:40:00,68.44,68.44,68.37,68.38,208152.0,64.4058,64.4058,64.3399,64.3494,208152.0
2023-10-13 15:45:00,68.39,68.45,68.38,68.45,627025.0,64.3588,64.4152,64.3494,64.4152,627025.0
2023-10-13 15:50:00,68.45,68.47,68.42,68.46,420983.0,64.4152,64.4341,64.387,64.4246,420983.0
2023-10-13 15:55:00,68.46,68.48,68.41,68.45,1091079.0,64.4246,64.4435,64.3776,64.4152,1091079.0
2023-10-16 09:30:00,68.55,68.59,68.51,68.57,320332.0,64.5093,64.547,64.4717,64.5282,320332.0
2023-10-16 09:35:00,68.56,68.58,68.51,68.52,125810.0,64.5187,64.5376,64.4717,64.4811,125810.0
2023-10-16 09:40:00,68.52,68.52,68.46,68.52,300184.0,64.4811,64.4811,64.4246,64.4811,300184.0
2023-10-16 09:45:00,68.51,68.6,68.5,68.55,275154.0,64.4717,64.5564,64.4623,64.5093,275154.0
2023-10-16 09:50:00,68.55,68.65,68.53,68.63,223132.0,64.5093,64.6034,64.4905,64.5846,223132.0
2023-10-16 09:55:00,68.63,68.63,68.54,68.57,329695.0,64.5846,64.5846,64.4999,64.5282,329695.0
2023-10-16 10:00:00,68.57,68.6,68.54,68.59,103393.0,64.5282,64.5564,64.4999,64.547,103393.0
2023-10-16 10:05:00,68.58,68.58,68.49,68.56,139292.0,64.5376,64.5376,64.4529,64.5187,139292.0
2023-10-16 10:10:00,68.56,68.66,68.55,68.65,276539.0,64.5187,64.6129,64.5093,64.6034,276539.0
2023-10-16 10:15:00,68.66,68.72,68.64,68.69,327975.0,64.6129,64.6693,64.594,64.6411,327975.0
2023-10-16 10:20:00,68.69,68.75,68.68,68.75,391943.0,64.6411,64.6975,64.6317,64.6975,391943.0
2023-10-16 10:25:00,68.74,68.8,68.71,68.79,303340.0,64.6881,64.7446,64.6599,64.7352,303340.0
2023-10-16 10:30:00,68.79,68.89,68.78,68.84,574380.0,64.7352,64.8293,64.7258,64.7822,574380.0
2023-10-16 10:35:00,68.84,68.9,68.84,68.89,332585.0,64.7822,64.8387,64.7822,64.8293,332585.0
2023-10-16 10:40:00,68.89,68.94,68.87,68.92,317282.0,64.8293,64.8763,64.8105,64.8575,317282.0
2023-10-16 10:45:00,68.93,68.96,68.91,68.92,222365.0,64.8669,64.8952,64.8481,64.8575,222365.0
2023-10-16 10:50:00,68.92,68.93,68.89,68.89,92202.0,64.8575,64.8669,64.8293,64.8293,92202.0
2023-10-16 10:55:00,68.9,68.93,68.89,68.92,103880.0,64.8387,64.8669,64.8293,64.8575,103880.0
2023-10-16 11:00:00,68.92,68.95,68.89,68.89,413964.0,64.8575,64.8858,64.8293,64.8293,413964.0
2023-10-16 11:05:00,68.89,68.92,68.87,68.87,54852.0,64.8293,64.8575,64.8105,64.8105,54852.0
2023-10-16 11:10:00,68.87,68.88,68.76,68.76,209219.0,64.8105,64.8199,64.707,64.707,209219.0
2023-10-16 11:15:00,68.76,68.8,68.75,68.78,96262.0,64.707,64.7446,64.6975,64.7258,96262.0
2023-10-16 11:20:00,68.78,68.83,68.75,68.81,98940.0,64.7258,64.7728,64.6975,64.754,98940.0
2023-10-16 11:25:00,68.81,68.84,68.78,68.8,427321.0,64.754,64.7822,64.7258,64.7446,427321.0
2023-10-16 11:30:00,68.8,68.81,68.76,68.8,378454.0,64.7446,64.754,64.707,64.7446,378454.0
2023-10-16 11:35:00,68.79,68.82,68.77,68.78,274770.0,64.7352,64.7634,64.7164,64.7258,274770.0
2023-10-16 11:40:00,68.77,68.79,68.75,68.76,122192.0,64.7164,64.7352,64.6975,64.707,122192.0
2023-10-16 11:45:00,68.76,68.77,68.71,68.74,128094.0,64.707,64.7164,64.6599,64.6881,128094.0
2023-10-16 11:50:00,68.75,68.78,68.74,68.77,78666.0,64.6975,64.7258,64.6881,64.7164,78666.0
2023-10-16 11:55:00,68.77,68.77,68.75,68.76,190661.0,64.7164,64.7164,64.6975,64.707,190661.0
2023-10-16 12:00:00,68.76,68.76,68.71,68.73,370665.0,64.707,64.707,64.6599,64.6787,370665.0
2023-10-16 12:05:00,68.73,68.8,68.73,68.8,116220.0,64.6787,64.7446,64.6787,64.7446,116220.0
2023-10-16 12:10:00,68.8,68.8,68.74,68.75,62871.0,64.7446,64.7446,64.6881,64.6975,62871.0
2023-10-16 12:15:00,68.76,68.8,68.76,68.8,77276.0,64.707,64.7446,64.707,64.7446,77276.0
2023-10-16 12:20:00,68.79,68.79,68.75,68.78,109136.0,64.7352,64.7352,64.6975,64.7258,109136.0
2023-10-16 12:25:00,68.78,68.8,68.77,68.79,139753.0,64.7258,64.7446,64.7164,64.7352,139753.0
2023-10-16 12:30:00,68.79,68.83,68.78,68.81,62022.0,64.7352,64.7728,64.7258,64.754,62022.0
2023-10-16 12:35:00,68.81,68.81,68.78,68.79,51246.0,64.754,64.754,64.7258,64.7352,51246.0
2023-10-16 12:40:00,68.79,68.81,68.78,68.8,124955.0,64.7352,64.754,64.7258,64.7446,124955.0
2023-10-16 12:45:00,68.8,68.83,68.8,68.81,59248.0,64.7446,64.7728,64.7446,64.754,59248.0
2023-10-16 12:50:00,68.81,68.83,68.79,68.8,81685.0,64.754,64.7728,64.7352,64.7446,81685.0
2023-10-16 12:55:00,68.8,68.81,68.76,68.81,78909.0,64.7446,64.754,64.707,64.754,78909.0
2023-10-16 13:00:00,68.82,68.88,68.81,68.88,79887.0,64.7634,64.8199,64.754,64.8199,79887.0
2023-10-16 13:05:00,68.87,68.89,68.87,68.89,61771.0,64.8105,64.8293,64.8105,64.8293,61771.0
2023-10-16 13:10:00,68.89,68.93,68.88,68.89,87615.0,64.8293,64.8669,64.8199,64.8293,87615.0
2023-10-16 13:15:00,68.89,68.9,68.83,68.83,39423.0,64.8293,64.8387,64.7728,64.7728,39423.0
2023-10-16 13:20:00,68.82,68.82,68.7,68.72,89311.0,64.7634,64.7634,64.6505,64.6693,89311.0
2023-10-16 13:25:00,68.72,68.8,68.65,68.79,160790.0,64.6693,64.7446,64.6034,64.7352,160790.0
2023-10-16 13:30:00,68.79,68.8,68.77,68.78,64420.0,64.7352,64.7446,64.7164,64.7258,64420.0
2023-10-16 13:35:00,68.77,68.85,68.77,68.84,64905.0,64.7164,64.7917,64.7164,64.7822,64905.0
2023-10-16 13:40:00,68.84,68.91,68.84,68.89,61745.0,64.7822,64.8481,64.7822,64.8293,61745.0
2023-10-16 13:45:00,68.89,68.9,68.87,68.88,69325.0,64.8293,64.8387,64.8105,64.8199,69325.0
2023-10-16 13:50:00,68.89,68.9,68.87,68.89,100762.0,64.8293,64.8387,64.8105,64.8293,100762.0
2023-10-16 13:55:00,68.9,68.93,68.89,68.9,32905.0,64.8387,64.8669,64.8293,64.8387,32905.0
2023-10-16 14:00:00,68.9,68.9,68.86,68.89,154912.0,64.8387,64.8387,64.8011,64.8293,154912.0
2023-10-16 14:05:00,68.89,68.91,68.86,68.89,148039.0,64.8293,64.8481,64.8011,64.8293,148039.0
2023-10-16 14:10:00,68.89,68.91,68.87,68.89,123129.0,64.8293,64.8481,64.8105,64.8293,123129.0
2023-10-16 14:15:00,68.88,68.9,68.86,68.88,54150.0,64.8199,64.8387,64.8011,64.8199,54150.0
2023-10-16 14:20:00,68.88,68.88,68.82,68.86,78495.0,64.8199,64.8199,64.7634,64.8011,78495.0
2023-10-16 14:25:00,68.85,68.89,68.84,68.84,71901.0,64.7917,64.8293,64.7822,64.7822,71901.0
2023-10-16 14:30:00,68.84,68.86,68.83,68.86,98382.0,64.7822,64.8011,64.7728,64.8011,98382.0
2023-10-16 14:35:00,68.86,68.86,68.79,68.84,54300.0,64.8011,64.8011,64.7352,64.7822,54300.0
2023-10-16 14:40:00,68.84,68.86,68.82,68.85,105223.0,64.7822,64.8011,64.7634,64.7917,105223.0
2023-10-16 14:45:00,68.86,68.86,68.82,68.83,141804.0,64.8011,64.8011,64.7634,64.7728,141804.0
2023-10-16 14:50:00,68.83,68.87,68.82,68.87,81248.0,64.7728,64.8105,64.7634,64.8105,81248.0
2023-10-16 14:55:00,68.86,68.9,68.85,68.89,89723.0,64.8011,64.8387,64.7917,64.8293,89723.0
2023-10-16 15:00:00,68.89,68.9,68.85,68.88,100871.0,64.8293,64.8387,64.7917,64.8199,100871.0
2023-10-16 15:05:00,68.88,68.92,68.88,68.91,95346.0,64.8199,64.8575,64.8199,64.8481,95346.0
2023-10-16 15:10:00,68.91,68.95,68.9,68.91,88028.0,64.8481,64.8858,64.8387,64.8481,88028.0
2023-10-16 15:15:00,68.91,68.94,68.9,68.91,166253.0,64.8481,64.8763,64.8387,64.8481,166253.0
2023-10-16 15:20:00,68.91,68.97,68.91,68.95,223666.0,64.8481,64.9046,64.8481,64.8858,223666.0
2023-10-16 15:25:00,68.95,68.98,68.95,68.98,192769.0,64.8858,64.914,64.8858,64.914,192769.0
2023-10-16 15:30:00,68.98,68.99,68.92,68.92,227780.0,64.914,64.9234,64.8575,64.8575,227780.0
2023-10-16 15:35:00,68.92,68.94,68.91,68.92,85223.0,64.8575,64.8763,64.8481,64.8575,85223.0
2023-10-16 15:40:00,68.92,68.95,68.91,68.93,234047.0,64.8575,64.8858,64.8481,64.8669,234047.0
2023-10-16 15:45:00,68.92,68.94,68.91,68.93,343823.0,64.8575,64.8763,64.8481,64.8669,343823.0
2023-10-16 15:50:00,68.92,68.97,68.91,68.96,1090662.0,64.8575,64.9046,64.8481,64.8952,1090662.0
2023-10-16 15:55:00,68.97,69.0,68.93,68.94,1642667.0,64.9046,64.9328,64.8669,64.8763,1642667.0
2023-10-17 09:30:00,68.36,68.5,68.35,68.5,379322.0,64.3305,64.4623,64.3211,64.4623,379322.0
2023-10-17 09:35:00,68.5,68.59,68.44,68.56,169757.0,64.4623,64.547,64.4058,64.5187,169757.0
2023-10-17 09:40:00,68.58,68.58,68.48,68.51,194608.0,64.5376,64.5376,64.4435,64.4717,194608.0
2023-10-17 09:45:00,68.5,68.57,68.44,68.45,245767.0,64.4623,64.5282,64.4058,64.4152,245767.0
2023-10-17 09:50:00,68.45,68.48,68.38,68.39,164225.0,64.4152,64.4435,64.3494,64.3588,164225.0
2023-10-17 09:55:00,68.39,68.47,68.38,68.45,115936.0,64.3588,64.4341,64.3494,64.4152,115936.0
2023-10-17 10:00:00,68.44,68.51,68.43,68.45,164037.0,64.4058,64.4717,64.3964,64.4152,164037.0
2023-10-17 10:05:00,68.45,68.68,68.44,68.67,110936.0,64.4152,64.6317,64.4058,64.6223,110936.0
2023-10-17 10:10:00,68.7,68.8,68.66,68.79,249587.0,64.6505,64.7446,64.6129,64.7352,249587.0
2023-10-17 10:15:00,68.78,68.85,68.78,68.84,213728.0,64.7258,64.7917,64.7258,64.7822,213728.0
2023-10-17 10:20:00,68.84,68.92,68.8,68.86,165904.0,64.7822,64.8575,64.7446,64.8011,165904.0
2023-10-17 10:25:00,68.85,68.9,68.81,68.83,94753.0,64.7917,64.8387,64.754,64.7728,94753.0
2023-10-17 10:30:00,68.84,68.86,68.77,68.86,176639.0,64.7822,64.8011,64.7164,64.8011,176639.0
2023-10-17 10:35:00,68.86,68.95,68.85,68.91,280063.0,64.8011,64.8858,64.7917,64.8481,280063.0
2023-10-17 10:40:00,68.91,68.93,68.85,68.89,229075.0,64.8481,64.8669,64.7917,64.8293,229075.0
2023-10-17 10:45:00,68.89,68.94,68.88,68.9,140851.0,64.8293,64.8763,64.8199,64.8387,140851.0
2023-10-17 10:50:00,68.9,68.9,68.83,68.85,100201.0,64.8387,64.8387,64.7728,64.7917,100201.0
2023-10-17 10:55:00,68.86,68.91,68.85,68.91,92444.0,64.8011,64.8481,64.7917,64.8481,92444.0
2023-10-17 11:00:00,68.92,68.97,68.88,68.96,159001.0,64.8575,64.9046,64.8199,64.8952,159001.0
2023-10-17 11:05:00,68.96,68.97,68.89,68.89,207149.0,64.8952,64.9046,64.8293,64.8293,207149.0
2023-10-17 11:10:00,68.9,68.98,68.9,68.97,165637.0,64.8387,64.914,64.8387,64.9046,165637.0
2023-10-17 11:15:00,68.98,69.03,68.97,69.02,163682.0,64.914,64.961,64.9046,64.9516,163682.0
2023-10-17 11:20:00,69.02,69.03,68.96,68.97,113442.0,64.9516,64.961,64.8952,64.9046,113442.0
2023-10-17 11:25:00,68.97,68.99,68.94,68.95,195444.0,64.9046,64.9234,64.8763,64.8858,195444.0
2023-10-17 11:30:00,68.95,69.03,68.94,69.02,246206.0,64.8858,64.961,64.8763,64.9516,246206.0
2023-10-17 11:35:00,69.01,69.07,69.01,69.05,206397.0,64.9422,64.9987,64.9422,64.9799,206397.0
2023-10-17 11:40:00,69.05,69.1,69.04,69.09,99658.0,64.9799,65.0269,64.9705,65.0175,99658.0
2023-10-17 11:45:00,69.1,69.14,69.08,69.14,78046.0,65.0269,65.0646,65.0081,65.0646,78046.0
2023-10-17 11:50:00,69.14,69.16,69.11,69.11,80064.0,65.0646,65.0834,65.0363,65.0363,80064.0
2023-10-17 11:55:00,69.12,69.13,69.09,69.12,91085.0,65.0457,65.0551,65.0175,65.0457,91085.0
2023-10-17 12:00:00,69.13,69.18,69.11,69.13,98302.0,65.0551,65.1022,65.0363,65.0551,98302.0
2023-10-17 12:05:00,69.13,69.16,69.11,69.16,112004.0,65.0551,65.0834,65.0363,65.0834,112004.0
2023-10-17 12:10:00,69.16,69.18,69.13,69.16,71788.0,65.0834,65.1022,65.0551,65.0834,71788.0
2023-10-17 12:15:00,69.17,69.18,69.14,69.16,291985.0,65.0928,65.1022,65.0646,65.0834,291985.0
2023-10-17 12:20:00,69.16,69.24,69.15,69.22,135027.0,65.0834,65.1587,65.074,65.1398,135027.0
2023-10-17 12:25:00,69.21,69.28,69.21,69.28,120307.0,65.1304,65.1963,65.1304,65.1963,120307.0
2023-10-17 12:30:00,69.28,69.29,69.23,69.23,135899.0,65.1963,65.2057,65.1493,65.1493,135899.0
2023-10-17 12:35:00,69.22,69.22,69.19,69.2,85158.0,65.1398,65.1398,65.1116,65.121,85158.0
2023-10-17 12:40:00,69.2,69.21,69.17,69.17,97776.0,65.121,65.1304,65.0928,65.0928,97776.0
2023-10-17 12:45:00,69.17,69.18,69.09,69.14,108774.0,65.0928,65.1022,65.0175,65.0646,108774.0
2023-10-17 12:50:00,69.13,69.13,68.99,69.06,498654.0,65.0551,65.0551,64.9234,64.9893,498654.0
2023-10-17 12:55:00,69.06,69.1,68.95,69.0,264817.0,64.9893,65.0269,64.8858,64.9328,264817.0
2023-10-17 13:00:00,69.0,69.04,68.99,69.0,58470.0,64.9328,64.9705,64.9234,64.9328,58470.0
2023-10-17 13:05:00,69.0,69.02,68.97,69.01,71549.0,64.9328,64.9516,64.9046,64.9422,71549.0
2023-10-17 13:10:00,69.01,69.02,68.98,68.98,109109.0,64.9422,64.9516,64.914,64.914,109109.0
2023-10-17 13:15:00,68.98,69.02,68.97,69.02,64921.0,64.914,64.9516,64.9046,64.9516,64921.0
2023-10-17 13:20:00,69.01,69.03,68.99,68.99,102316.0,64.9422,64.961,64.9234,64.9234,102316.0
2023-10-17 13:25:00,68.99,69.02,68.98,69.0,51224.0,64.9234,64.9516,64.914,64.9328,51224.0
2023-10-17 13:30:00,69.0,69.01,68.93,68.97,131286.0,64.9328,64.9422,64.8669,64.9046,131286.0
2023-10-17 13:35:00,68.98,68.99,68.93,68.94,66475.0,64.914,64.9234,64.8669,64.8763,66475.0
2023-10-17 13:40:00,68.94,68.96,68.89,68.91,58633.0,64.8763,64.8952,64.8293,64.8481,58633.0
2023-10-17 13:45:00,68.92,68.93,68.88,68.91,87509.0,64.8575,64.8669,64.8199,64.8481,87509.0
2023-10-17 13:50:00,68.92,68.92,68.8,68.81,196662.0,64.8575,64.8575,64.7446,64.754,196662.0
2023-10-17 13:55:00,68.8,68.84,68.78,68.82,65737.0,64.7446,64.7822,64.7258,64.7634,65737.0
2023-10-17 14:00:00,68.82,68.84,68.8,68.81,71208.0,64.7634,64.7822,64.7446,64.754,71208.0
2023-10-17 14:05:00,68.81,68.83,68.79,68.83,45904.0,64.754,64.7728,64.7352,64.7728,45904.0
2023-10-17 14:10:00,68.82,68.85,68.81,68.83,94033.0,64.7634,64.7917,64.754,64.7728,94033.0
2023-10-17 14:15:00,68.83,68.88,68.81,68.81,98963.0,64.7728,64.8199,64.754,64.754,98963.0
2023-10-17 14:20:00,68.82,68.87,68.81,68.85,83720.0,64.7634,64.8105,64.754,64.7917,83720.0
2023-10-17 14:25:00,68.86,68.89,68.84,68.86,122240.0,64.8011,64.8293,64.7822,64.8011,122240.0
2023-10-17 14:30:00,68.86,68.89,68.83,68.87,94047.0,64.8011,64.8293,64.7728,64.8105,94047.0
2023-10-17 14:35:00,68.86,68.91,68.84,68.91,69489.0,64.8011,64.8481,64.7822,64.8481,69489.0
2023-10-17 14:40:00,68.9,68.93,68.88,68.9,64320.0,64.8387,64.8669,64.8199,64.8387,64320.0
2023-10-17 14:45:00,68.9,68.94,68.88,68.92,59752.0,64.8387,64.8763,64.8199,64.8575,59752.0
2023-10-17 14:50:00,68.92,68.92,68.79,68.8,68892.0,64.8575,64.8575,64.7352,64.7446,68892.0
2023-10-17 14:55:00,68.8,68.84,68.77,68.81,73585.0,64.7446,64.7822,64.7164,64.754,73585.0
2023-10-17 15:00:00,68.81,68.83,68.79,68.82,93058.0,64.754,64.7728,64.7352,64.7634,93058.0
2023-10-17 15:05:00,68.82,68.9,68.8,68.88,71518.0,64.7634,64.8387,64.7446,64.8199,71518.0
2023-10-17 15:10:00,68.88,68.91,68.88,68.91,42119.0,64.8199,64.8481,64.8199,64.8481,42119.0
2023-10-17 15:15:00,68.91,68.93,68.88,68.91,179718.0,64.8481,64.8669,64.8199,64.8481,179718.0
2023-10-17 15:20:00,68.92,68.95,68.91,68.92,96875.0,64.8575,64.8858,64.8481,64.8575,96875.0
2023-10-17 15:25:00,68.92,68.95,68.91,68.95,110359.0,64.8575,64.8858,64.8481,64.8858,110359.0
2023-10-17 15:30:00,68.95,68.96,68.9,68.9,107111.0,64.8858,64.8952,64.8387,64.8387,107111.0
2023-10-17 15:35:00,68.9,68.92,68.89,68.91,73138.0,64.8387,64.8575,64.8293,64.8481,73138.0
2023-10-17 15:40:00,68.91,68.92,68.87,68.88,91224.0,64.8481,64.8575,64.8105,64.8199,91224.0
2023-10-17 15:45:00,68.89,68.89,68.85,68.87,360437.0,64.8293,64.8293,64.7917,64.8105,360437.0
2023-10-17 15:50:00,68.87,68.95,68.87,68.95,418936.0,64.8105,64.8858,64.8105,64.8858,418936.0
2023-10-17 15:55:00,68.95,68.98,68.93,68.98,626045.0,64.8858,64.914,64.8669,64.914,626045.0
2023-10-18 09:30:00,68.36,68.43,68.33,68.41,374812.0,64.3305,64.3964,64.3023,64.3776,374812.0
2023-10-18 09:35:00,68.41,68.42,68.29,68.32,210853.0,64.3776,64.387,64.2647,64.2929,210853.0
2023-10-18 09:40:00,68.31,68.31,68.24,68.28,141347.0,64.2835,64.2835,64.2176,64.2553,141347.0
2023-10-18 09:45:00,68.26,68.31,68.21,68.26,274564.0,64.2364,64.2835,64.1894,64.2364,274564.0
2023-10-18 09:50:00,68.26,68.27,68.22,68.24,220607.0,64.2364,64.2458,64.1988,64.2176,220607.0
2023-10-18 09:55:00,68.24,68.31,68.21,68.23,294194.0,64.2176,64.2835,64.1894,64.2082,294194.0
2023-10-18 10:00:00,68.23,68.25,68.12,68.16,349487.0,64.2082,64.227,64.1047,64.1423,349487.0
2023-10-18 10:05:00,68.15,68.31,68.13,68.22,299477.0,64.1329,64.2835,64.1141,64.1988,299477.0
2023-10-18 10:10:00,68.21,68.24,68.15,68.2,496752.0,64.1894,64.2176,64.1329,64.18,496752.0
2023-10-18 10:15:00,68.19,68.36,68.16,68.36,199858.0,64.1706,64.3305,64.1423,64.3305,199858.0
2023-10-18 10:20:00,68.36,68.41,68.33,68.36,173387.0,64.3305,64.3776,64.3023,64.3305,173387.0
2023-10-18 10:25:00,68.35,68.35,68.11,68.12,119072.0,64.3211,64.3211,64.0953,64.1047,119072.0
2023-10-18 10:30:00,68.11,68.15,68.03,68.05,218836.0,64.0953,64.1329,64.02,64.0388,218836.0
2023-10-18 10:35:00,68.04,68.07,67.99,68.03,176578.0,64.0294,64.0576,63.9823,64.02,176578.0
2023-10-18 10:40:00,68.02,68.06,67.98,68.05,515141.0,64.0106,64.0482,63.9729,64.0388,515141.0
2023-10-18 10:45:00,68.05,68.08,67.99,68.01,247054.0,64.0388,64.067,63.9823,64.0012,247054.0
2023-10-18 10:50:00,68.0,68.03,67.94,67.96,240031.0,63.9918,64.02,63.9353,63.9541,240031.0
2023-10-18 10:55:00,67.96,68.04,67.96,68.01,539338.0,63.9541,64.0294,63.9541,64.0012,539338.0
2023-10-18 11:00:00,68.01,68.12,67.99,68.11,471577.0,64.0012,64.1047,63.9823,64.0953,471577.0
2023-10-18 11:05:00,68.1,68.1,67.98,67.98,286347.0,64.0859,64.0859,63.9729,63.9729,286347.0
2023-10-18 11:10:00,67.98,68.02,67.95,67.99,244552.0,63.9729,64.0106,63.9447,63.9823,244552.0
2023-10-18 11:15:00,67.98,68.07,67.98,68.04,145799.0,63.9729,64.0576,63.9729,64.0294,145799.0
2023-10-18 11:20:00,68.03,68.04,67.98,68.0,154965.0,64.02,64.0294,63.9729,63.9918,154965.0
2023-10-18 11:25:00,68.0,68.07,67.99,68.0,100741.0,63.9918,64.0576,63.9823,63.9918,100741.0
2023-10-18 11:30:00,68.01,68.03,67.96,68.0,180269.0,64.0012,64.02,63.9541,63.9918,180269.0
2023-10-18 11:35:00,68.0,68.03,67.95,68.0,99040.0,63.9918,64.02,63.9447,63.9918,99040.0
2023-10-18 11:40:00,67.99,68.01,67.93,67.94,85446.0,63.9823,64.0012,63.9259,63.9353,85446.0
2023-10-18 11:45:00,67.95,67.98,67.9,67.91,179338.0,63.9447,63.9729,63.8976,63.9071,179338.0
2023-10-18 11:50:00,67.91,67.97,67.91,67.92,69901.0,63.9071,63.9635,63.9071,63.9165,69901.0
2023-10-18 11:55:00,67.92,67.97,67.89,67.91,59985.0,63.9165,63.9635,63.8882,63.9071,59985.0
2023-10-18 12:00:00,67.91,67.99,67.87,67.98,106179.0,63.9071,63.9823,63.8694,63.9729,106179.0
2023-10-18 12:05:00,67.98,67.98,67.89,67.96,96611.0,63.9729,63.9729,63.8882,63.9541,96611.0
2023-10-18 12:10:00,67.96,67.98,67.88,67.89,54231.0,63.9541,63.9729,63.8788,63.8882,54231.0
2023-10-18 12:15:00,67.89,67.9,67.84,67.85,58096.0,63.8882,63.8976,63.8412,63.8506,58096.0
2023-10-18 12:20:00,67.85,67.87,67.82,67.84,152693.0,63.8506,63.8694,63.8224,63.8412,152693.0
2023-10-18 12:25:00,67.85,67.88,67.83,67.85,44674.0,63.8506,63.8788,63.8318,63.8506,44674.0
2023-10-18 12:30:00,67.85,67.88,67.85,67.86,33328.0,63.8506,63.8788,63.8506,63.86,33328.0
2023-10-18 12:35:00,67.85,67.88,67.83,67.84,33337.0,63.8506,63.8788,63.8318,63.8412,33337.0
2023-10-18 12:40:00,67.84,67.9,67.84,67.89,88995.0,63.8412,63.8976,63.8412,63.8882,88995.0
2023-10-18 12:45:00,67.89,67.91,67.87,67.88,99741.0,63.8882,63.9071,63.8694,63.8788,99741.0
2023-10-18 12:50:00,67.87,67.88,67.84,67.86,40497.0,63.8694,63.8788,63.8412,63.86,40497.0
2023-10-18 12:55:00,67.85,67.87,67.84,67.86,88903.0,63.8506,63.8694,63.8412,63.86,88903.0
2023-10-18 13:00:00,67.85,68.02,67.8,68.02,299187.0,63.8506,64.0106,63.8035,64.0106,299187.0
2023-10-18 13:05:00,68.04,68.05,67.97,68.03,180228.0,64.0294,64.0388,63.9635,64.02,180228.0
2023-10-18 13:10:00,68.03,68.11,68.0,68.08,204840.0,64.02,64.0953,63.9918,64.067,204840.0
2023-10-18 13:15:00,68.09,68.13,68.05,68.07,112670.0,64.0764,64.1141,64.0388,64.0576,112670.0
2023-10-18 13:20:00,68.07,68.09,68.03,68.06,190613.0,64.0576,64.0764,64.02,64.0482,190613.0
2023-10-18 13:25:00,68.07,68.09,68.05,68.06,74745.0,64.0576,64.0764,64.0388,64.0482,74745.0
2023-10-18 13:30:00,68.06,68.06,67.96,67.98,41806.0,64.0482,64.0482,63.9541,63.9729,41806.0
2023-10-18 13:35:00,67.98,67.98,67.9,67.92,124834.0,63.9729,63.9729,63.8976,63.9165,124834.0
2023-10-18 13:40:00,67.91,67.96,67.91,67.95,81644.0,63.9071,63.9541,63.9071,63.9447,81644.0
2023-10-18 13:45:00,67.95,67.97,67.9,67.96,78503.0,63.9447,63.9635,63.8976,63.9541,78503.0
2023-10-18 13:50:00,67.96,68.0,67.95,68.0,65607.0,63.9541,63.9918,63.9447,63.9918,65607.0
2023-10-18 13:55:00,67.99,68.06,67.98,68.04,107822.0,63.9823,64.0482,63.9729,64.0294,107822.0
2023-10-18 14:00:00,68.04,68.05,67.98,68.02,120542.0,64.0294,64.0388,63.9729,64.0106,120542.0
2023-10-18 14:05:00,68.02,68.1,67.99,68.06,119472.0,64.0106,64.0859,63.9823,64.0482,119472.0
2023-10-18 14:10:00,68.06,68.07,68.01,68.02,60702.0,64.0482,64.0576,64.0012,64.0106,60702.0
2023-10-18 14:15:00,68.02,68.02,67.95,67.96,80127.0,64.0106,64.0106,63.9447,63.9541,80127.0
2023-10-18 14:20:00,67.95,68.0,67.95,67.98,46960.0,63.9447,63.9918,63.9447,63.9729,46960.0
2023-10-18 14:25:00,67.98,67.99,67.92,67.96,82407.0,63.9729,63.9823,63.9165,63.9541,82407.0
2023-10-18 14:30:00,67.95,68.01,67.95,67.97,75081.0,63.9447,64.0012,63.9447,63.9635,75081.0
2023-10-18 14:35:00,67.96,67.96,67.9,67.9,57327.0,63.9541,63.9541,63.8976,63.8976,57327.0
2023-10-18 14:40:00,67.91,67.92,67.87,67.9,116979.0,63.9071,63.9165,63.8694,63.8976,116979.0
2023-10-18 14:45:00,67.9,67.9,67.84,67.85,160154.0,63.8976,63.8976,63.8412,63.8506,160154.0
2023-10-18 14:50:00,67.85,67.85,67.8,67.81,117010.0,63.8506,63.8506,63.8035,63.813,117010.0
2023-10-18 14:55:00,67.81,67.85,67.8,67.81,161951.0,63.813,63.8506,63.8035,63.813,161951.0
2023-10-18 15:00:00,67.81,67.82,67.76,67.78,169212.0,63.813,63.8224,63.7659,63.7847,169212.0
2023-10-18 15:05:00,67.77,67.78,67.73,67.75,191882.0,63.7753,63.7847,63.7377,63.7565,191882.0
2023-10-18 15:10:00,67.74,67.78,67.74,67.77,216692.0,63.7471,63.7847,63.7471,63.7753,216692.0
2023-10-18 15:15:00,67.77,67.8,67.74,67.78,217490.0,63.7753,63.8035,63.7471,63.7847,217490.0
2023-10-18 15:20:00,67.78,67.81,67.76,67.8,149734.0,63.7847,63.813,63.7659,63.8035,149734.0
2023-10-18 15:25:00,67.8,67.8,67.73,67.77,215991.0,63.8035,63.8035,63.7377,63.7753,215991.0
2023-10-18 15:30:00,67.77,67.8,67.76,67.79,132815.0,63.7753,63.8035,63.7659,63.7941,132815.0
2023-10-18 15:35:00,67.8,67.81,67.77,67.78,184422.0,63.8035,63.813,63.7753,63.7847,184422.0
2023-10-18 15:40:00,67.77,67.78,67.75,67.76,277583.0,63.7753,63.7847,63.7565,63.7659,277583.0
2023-10-18 15:45:00,67.75,67.76,67.68,67.7,411292.0,63.7565,63.7659,63.6906,63.7094,411292.0
2023-10-18 15:50:00,67.71,67.79,67.71,67.79,692388.0,63.7188,63.7941,63.7188,63.7941,692388.0
2023-10-18 15:55:00,67.78,67.82,67.76,67.77,1918418.0,63.7847,63.8224,63.7659,63.7753,1918418.0
2023-10-19 09:30:00,67.55,67.6,67.51,67.57,519205.0,63.5683,63.6153,63.5306,63.5871,519205.0
2023-10-19 09:35:00,67.56,67.58,67.47,67.58,192300.0,63.5777,63.5965,63.493,63.5965,192300.0
2023-10-19 09:40:00,67.58,67.64,67.56,67.57,324473.0,63.5965,63.653,63.5777,63.5871,324473.0
2023-10-19 09:45:00,67.56,67.59,67.52,67.58,226409.0,63.5777,63.6059,63.54,63.5965,226409.0
2023-10-19 09:50:00,67.57,67.61,67.51,67.55,174472.0,63.5871,63.6247,63.5306,63.5683,174472.0
2023-10-19 09:55:00,67.56,67.61,67.56,67.6,179684.0,63.5777,63.6247,63.5777,63.6153,179684.0
2023-10-19 10:00:00,67.6,67.62,67.51,67.54,290055.0,63.6153,63.6342,63.5306,63.5589,290055.0
2023-10-19 10:05:00,67.53,67.54,67.47,67.52,240481.0,63.5495,63.5589,63.493,63.54,240481.0
2023-10-19 10:10:00,67.53,67.62,67.53,67.61,238454.0,63.5495,63.6342,63.5495,63.6247,238454.0
2023-10-19 10:15:00,67.61,67.62,67.45,67.49,161272.0,63.6247,63.6342,63.4742,63.5118,161272.0
2023-10-19 10:20:00,67.49,67.53,67.45,67.51,179008.0,63.5118,63.5495,63.4742,63.5306,179008.0
2023-10-19 10:25:00,67.51,67.52,67.39,67.4,214102.0,63.5306,63.54,63.4177,63.4271,214102.0
2023-10-19 10:30:00,67.4,67.45,67.39,67.45,139053.0,63.4271,63.4742,63.4177,63.4742,139053.0
2023-10-19 10:35:00,67.45,67.5,67.42,67.44,124422.0,63.4742,63.5212,63.4459,63.4648,124422.0
2023-10-19 10:40:00,67.44,67.47,67.4,67.41,127971.0,63.4648,63.493,63.4271,63.4365,127971.0
2023-10-19 10:45:00,67.41,67.42,67.38,67.39,59345.0,63.4365,63.4459,63.4083,63.4177,59345.0
2023-10-19 10:50:00,67.38,67.44,67.37,67.38,94614.0,63.4083,63.4648,63.3989,63.4083,94614.0
2023-10-19 10:55:00,67.39,67.4,67.36,67.38,92465.0,63.4177,63.4271,63.3895,63.4083,92465.0
2023-10-19 11:00:00,67.37,67.43,67.35,67.43,228970.0,63.3989,63.4554,63.3801,63.4554,228970.0
2023-10-19 11:05:00,67.43,67.5,67.39,67.45,161210.0,63.4554,63.5212,63.4177,63.4742,161210.0
2023-10-19 11:10:00,67.45,67.48,67.45,67.47,84822.0,63.4742,63.5024,63.4742,63.493,84822.0
2023-10-19 11:15:00,67.47,67.47,67.42,67.43,115788.0,63.493,63.493,63.4459,63.4554,115788.0
2023-10-19 11:20:00,67.43,67.46,67.35,67.46,140656.0,63.4554,63.4836,63.3801,63.4836,140656.0
2023-10-19 11:25:00,67.46,67.52,67.45,67.48,166563.0,63.4836,63.54,63.4742,63.5024,166563.0
2023-10-19 11:30:00,67.48,67.52,67.45,67.48,544140.0,63.5024,63.54,63.4742,63.5024,544140.0
2023-10-19 11:35:00,67.48,67.54,67.47,67.53,263746.0,63.5024,63.5589,63.493,63.5495,263746.0
2023-10-19 11:40:00,67.53,67.6,67.53,67.59,210242.0,63.5495,63.6153,63.5495,63.6059,210242.0
2023-10-19 11:45:00,67.59,67.61,67.56,67.58,184686.0,63.6059,63.6247,63.5777,63.5965,184686.0
2023-10-19 11:50:00,67.57,67.57,67.51,67.52,293946.0,63.5871,63.5871,63.5306,63.54,293946.0
2023-10-19 11:55:00,67.52,67.53,67.48,67.5,91247.0,63.54,63.5495,63.5024,63.5212,91247.0
2023-10-19 12:00:00,67.49,67.89,67.34,67.78,1029398.0,63.5118,63.8882,63.3707,63.7847,1029398.0
2023-10-19 12:05:00,67.79,67.81,67.62,67.62,195059.0,63.7941,63.813,63.6342,63.6342,195059.0
2023-10-19 12:10:00,67.61,67.69,67.61,67.64,166047.0,63.6247,63.7,63.6247,63.653,166047.0
2023-10-19 12:15:00,67.64,67.8,67.62,67.77,126987.0,63.653,63.8035,63.6342,63.7753,126987.0
2023-10-19 12:20:00,67.77,67.91,67.77,67.81,118605.0,63.7753,63.9071,63.7753,63.813,118605.0
2023-10-19 12:25:00,67.81,67.81,67.53,67.56,284201.0,63.813,63.813,63.5495,63.5777,284201.0
2023-10-19 12:30:00,67.56,67.6,67.31,67.34,424617.0,63.5777,63.6153,63.3424,63.3707,424617.0
2023-10-19 12:35:00,67.34,67.35,67.18,67.31,486772.0,63.3707,63.3801,63.2201,63.3424,486772.0
2023-10-19 12:40:00,67.3,67.44,67.26,67.31,430513.0,63.333,63.4648,63.2954,63.3424,430513.0
2023-10-19 12:45:00,67.31,67.51,67.31,67.5,430726.0,63.3424,63.5306,63.3424,63.5212,430726.0
2023-10-19 12:50:00,67.5,67.62,67.45,67.62,299771.0,63.5212,63.6342,63.4742,63.6342,299771.0
2023-10-19 12:55:00,67.61,67.68,67.57,67.66,182522.0,63.6247,63.6906,63.5871,63.6718,182522.0
2023-10-19 13:00:00,67.67,67.75,67.65,67.67,397648.0,63.6812,63.7565,63.6624,63.6812,397648.0
2023-10-19 13:05:00,67.68,67.8,67.67,67.77,254354.0,63.6906,63.8035,63.6812,63.7753,254354.0
2023-10-19 13:10:00,67.76,67.8,67.71,67.73,131285.0,63.7659,63.8035,63.7188,63.7377,131285.0
2023-10-19 13:15:00,67.73,67.82,67.66,67.78,187483.0,63.7377,63.8224,63.6718,63.7847,187483.0
2023-10-19 13:20:00,67.78,67.81,67.65,67.65,278743.0,63.7847,63.813,63.6624,63.6624,278743.0
2023-10-19 13:25:00,67.65,67.69,67.61,67.68,135315.0,63.6624,63.7,63.6247,63.6906,135315.0
2023-10-19 13:30:00,67.68,67.76,67.61,67.62,157417.0,63.6906,63.7659,63.6247,63.6342,157417.0
2023-10-19 13:35:00,67.63,67.63,67.45,67.48,178564.0,63.6436,63.6436,63.4742,63.5024,178564.0
2023-10-19 13:40:00,67.48,67.48,67.41,67.45,114597.0,63.5024,63.5024,63.4365,63.4742,114597.0
2023-10-19 13:45:00,67.44,67.48,67.42,67.47,194179.0,63.4648,63.5024,63.4459,63.493,194179.0
2023-10-19 13:50:00,67.46,67.49,67.44,67.45,69873.0,63.4836,63.5118,63.4648,63.4742,69873.0
2023-10-19 13:55:00,67.45,67.53,67.45,67.51,114544.0,63.4742,63.5495,63.4742,63.5306,114544.0
2023-10-19 14:00:00,67.51,67.58,67.48,67.53,554281.0,63.5306,63.5965,63.5024,63.5495,554281.0
2023-10-19 14:05:00,67.52,67.54,67.47,67.49,150483.0,63.54,63.5589,63.493,63.5118,150483.0
2023-10-19 14:10:00,67.49,67.55,67.48,67.5,120200.0,63.5118,63.5683,63.5024,63.5212,120200.0
2023-10-19 14:15:00,67.51,67.55,67.48,67.5,169145.0,63.5306,63.5683,63.5024,63.5212,169145.0
2023-10-19 14:20:00,67.5,67.51,67.42,67.43,136127.0,63.5212,63.5306,63.4459,63.4554,136127.0
2023-10-19 14:25:00,67.43,67.46,67.41,67.44,140057.0,63.4554,63.4836,63.4365,63.4648,140057.0
2023-10-19 14:30:00,67.44,67.44,67.3,67.31,147254.0,63.4648,63.4648,63.333,63.3424,147254.0
2023-10-19 14:35:00,67.29,67.3,67.25,67.28,219195.0,63.3236,63.333,63.286,63.3142,219195.0
2023-10-19 14:40:00,67.27,67.27,67.21,67.22,203249.0,63.3048,63.3048,63.2483,63.2577,203249.0
2023-10-19 14:45:00,67.23,67.25,67.19,67.2,260212.0,63.2671,63.286,63.2295,63.2389,260212.0
2023-10-19 14:50:00,67.2,67.22,67.18,67.18,231393.0,63.2389,63.2577,63.2201,63.2201,231393.0
2023-10-19 14:55:00,67.17,67.26,67.14,67.2,264492.0,63.2107,63.2954,63.1824,63.2389,264492.0
2023-10-19 15:00:00,67.2,67.29,67.17,67.27,148575.0,63.2389,63.3236,63.2107,63.3048,148575.0
2023-10-19 15:05:00,67.27,67.28,67.22,67.23,593341.0,63.3048,63.3142,63.2577,63.2671,593341.0
2023-10-19 15:10:00,67.22,67.26,67.2,67.2,192153.0,63.2577,63.2954,63.2389,63.2389,192153.0
2023-10-19 15:15:00,67.21,67.23,67.16,67.2,372284.0,63.2483,63.2671,63.2013,63.2389,372284.0
2023-10-19 15:20:00,67.2,67.22,67.15,67.19,175867.0,63.2389,63.2577,63.1919,63.2295,175867.0
2023-10-19 15:25:00,67.18,67.2,67.15,67.2,583972.0,63.2201,63.2389,63.1919,63.2389,583972.0
2023-10-19 15:30:00,67.2,67.24,67.18,67.23,629621.0,63.2389,63.2766,63.2201,63.2671,629621.0
2023-10-19 15:35:00,67.22,67.22,67.18,67.18,532626.0,63.2577,63.2577,63.2201,63.2201,532626.0
2023-10-19 15:40:00,67.17,67.18,67.07,67.08,761488.0,63.2107,63.2201,63.1166,63.126,761488.0
2023-10-19 15:45:00,67.08,67.19,67.05,67.19,1380377.0,63.126,63.2295,63.0978,63.2295,1380377.0
2023-10-19 15:50:00,67.19,67.23,67.18,67.2,644686.0,63.2295,63.2671,63.2201,63.2389,644686.0
2023-10-19 15:55:00,67.2,67.23,67.17,67.18,1880349.0,63.2389,63.2671,63.2107,63.2201,1880349.0
2023-10-20 09:30:00,66.94,67.03,66.89,67.03,462063.0,62.9942,63.0789,62.9472,63.0789,462063.0
2023-10-20 09:35:00,67.02,67.07,66.99,67.01,187525.0,63.0695,63.1166,63.0413,63.0601,187525.0
2023-10-20 09:40:00,67.01,67.05,66.98,66.99,556394.0,63.0601,63.0978,63.0319,63.0413,556394.0
2023-10-20 09:45:00,66.99,67.09,66.96,67.07,176148.0,63.0413,63.1354,63.0131,63.1166,176148.0
2023-10-20 09:50:00,67.07,67.08,66.95,67.01,219447.0,63.1166,63.126,63.0036,63.0601,219447.0
2023-10-20 09:55:00,67.01,67.05,66.96,66.97,241301.0,63.0601,63.0978,63.0131,63.0225,241301.0
2023-10-20 10:00:00,66.96,67.02,66.92,66.93,199903.0,63.0131,63.0695,62.9754,62.9848,199903.0
2023-10-20 10:05:00,66.93,66.96,66.79,66.84,319157.0,62.9848,63.0131,62.8531,62.9001,319157.0
2023-10-20 10:10:00,66.85,66.86,66.74,66.74,238156.0,62.9095,62.919,62.806,62.806,238156.0
2023-10-20 10:15:00,66.74,66.78,66.71,66.74,126024.0,62.806,62.8437,62.7778,62.806,126024.0
2023-10-20 10:20:00,66.73,66.79,66.7,66.73,216641.0,62.7966,62.8531,62.7684,62.7966,216641.0
2023-10-20 10:25:00,66.73,66.74,66.65,66.67,132761.0,62.7966,62.806,62.7213,62.7402,132761.0
2023-10-20 10:30:00,66.66,66.82,66.66,66.82,284162.0,62.7307,62.8813,62.7307,62.8813,284162.0
2023-10-20 10:35:00,66.82,66.84,66.75,66.75,195810.0,62.8813,62.9001,62.8154,62.8154,195810.0
2023-10-20 10:40:00,66.75,66.77,66.69,66.7,319188.0,62.8154,62.8343,62.759,62.7684,319188.0
2023-10-20 10:45:00,66.71,66.84,66.68,66.84,348814.0,62.7778,62.9001,62.7496,62.9001,348814.0
2023-10-20 10:50:00,66.84,66.86,66.78,66.82,246654.0,62.9001,62.919,62.8437,62.8813,246654.0
2023-10-20 10:55:00,66.81,66.82,66.74,66.76,270216.0,62.8719,62.8813,62.806,62.8248,270216.0
2023-10-20 11:00:00,66.76,66.83,66.75,66.79,252215.0,62.8248,62.8907,62.8154,62.8531,252215.0
2023-10-20 11:05:00,66.8,66.85,66.77,66.78,313630.0,62.8625,62.9095,62.8343,62.8437,313630.0
2023-10-20 11:10:00,66.77,66.79,66.7,66.73,353728.0,62.8343,62.8531,62.7684,62.7966,353728.0
2023-10-20 11:15:00,66.73,66.76,66.66,66.68,341626.0,62.7966,62.8248,62.7307,62.7496,341626.0
2023-10-20 11:20:00,66.69,66.7,66.63,66.65,194369.0,62.759,62.7684,62.7025,62.7213,194369.0
2023-10-20 11:25:00,66.66,66.72,66.65,66.69,385352.0,62.7307,62.7872,62.7213,62.759,385352.0
2023-10-20 11:30:00,66.7,66.7,66.6,66.6,829772.0,62.7684,62.7684,62.6743,62.6743,829772.0
2023-10-20 11:35:00,66.61,66.69,66.6,66.67,275433.0,62.6837,62.759,62.6743,62.7402,275433.0
2023-10-20 11:40:00,66.67,66.72,66.66,66.68,280637.0,62.7402,62.7872,62.7307,62.7496,280637.0
2023-10-20 11:45:00,66.68,66.76,66.68,66.75,261587.0,62.7496,62.8248,62.7496,62.8154,261587.0
2023-10-20 11:50:00,66.75,66.77,66.72,66.77,672488.0,62.8154,62.8343,62.7872,62.8343,672488.0
2023-10-20 11:55:00,66.77,66.79,66.75,66.77,259235.0,62.8343,62.8531,62.8154,62.8343,259235.0
2023-10-20 12:00:00,66.77,66.78,66.67,66.69,194216.0,62.8343,62.8437,62.7402,62.759,194216.0
2023-10-20 12:05:00,66.69,66.7,66.65,66.66,134111.0,62.759,62.7684,62.7213,62.7307,134111.0
2023-10-20 12:10:00,66.66,66.68,66.62,66.64,126066.0,62.7307,62.7496,62.6931,62.7119,126066.0
2023-10-20 12:15:00,66.64,66.69,66.62,66.68,91951.0,62.7119,62.759,62.6931,62.7496,91951.0
2023-10-20 12:20:00,66.69,66.78,66.67,66.78,460490.0,62.759,62.8437,62.7402,62.8437,460490.0
2023-10-20 12:25:00,66.78,66.78,66.7,66.7,141764.0,62.8437,62.8437,62.7684,62.7684,141764.0
2023-10-20 12:30:00,66.7,66.79,66.7,66.78,90403.0,62.7684,62.8531,62.7684,62.8437,90403.0
2023-10-20 12:35:00,66.78,66.83,66.76,66.78,312509.0,62.8437,62.8907,62.8248,62.8437,312509.0
2023-10-20 12:40:00,66.79,66.79,66.73,66.78,303106.0,62.8531,62.8531,62.7966,62.8437,303106.0
2023-10-20 12:45:00,66.77,66.83,66.77,66.83,164515.0,62.8343,62.8907,62.8343,62.8907,164515.0
2023-10-20 12:50:00,66.82,66.83,66.78,66.79,44798.0,62.8813,62.8907,62.8437,62.8531,44798.0
2023-10-20 12:55:00,66.79,66.86,66.79,66.85,96147.0,62.8531,62.919,62.8531,62.9095,96147.0
2023-10-20 13:00:00,66.86,66.86,66.79,66.81,95262.0,62.919,62.919,62.8531,62.8719,95262.0
2023-10-20 13:05:00,66.8,66.81,66.73,66.76,109698.0,62.8625,62.8719,62.7966,62.8248,109698.0
2023-10-20 13:10:00,66.76,66.81,66.74,66.79,134096.0,62.8248,62.8719,62.806,62.8531,134096.0
2023-10-20 13:15:00,66.78,66.95,66.76,66.93,340470.0,62.8437,63.0036,62.8248,62.9848,340470.0
2023-10-20 13:20:00,66.92,66.94,66.86,66.88,337249.0,62.9754,62.9942,62.919,62.9378,337249.0
2023-10-20 13:25:00,66.89,66.89,66.84,66.87,131742.0,62.9472,62.9472,62.9001,62.9284,131742.0
2023-10-20 13:30:00,66.87,66.88,66.81,66.84,184851.0,62.9284,62.9378,62.8719,62.9001,184851.0
2023-10-20 13:35:00,66.84,66.87,66.8,66.8,136691.0,62.9001,62.9284,62.8625,62.8625,136691.0
2023-10-20 13:40:00,66.8,66.9,66.8,66.87,156704.0,62.8625,62.9566,62.8625,62.9284,156704.0
2023-10-20 13:45:00,66.87,66.88,66.77,66.78,97283.0,62.9284,62.9378,62.8343,62.8437,97283.0
2023-10-20 13:50:00,66.78,66.82,66.73,66.78,545362.0,62.8437,62.8813,62.7966,62.8437,545362.0
2023-10-20 13:55:00,66.77,66.83,66.76,66.83,109478.0,62.8343,62.8907,62.8248,62.8907,109478.0
2023-10-20 14:00:00,66.83,66.84,66.8,66.8,327258.0,62.8907,62.9001,62.8625,62.8625,327258.0
2023-10-20 14:05:00,66.8,66.82,66.77,66.81,247535.0,62.8625,62.8813,62.8343,62.8719,247535.0
2023-10-20 14:10:00,66.8,66.8,66.7,66.7,274729.0,62.8625,62.8625,62.7684,62.7684,274729.0
2023-10-20 14:15:00,66.7,66.72,66.65,66.67,300974.0,62.7684,62.7872,62.7213,62.7402,300974.0
2023-10-20 14:20:00,66.67,66.7,66.66,66.67,104899.0,62.7402,62.7684,62.7307,62.7402,104899.0
2023-10-20 14:25:00,66.67,66.67,66.65,66.66,64224.0,62.7402,62.7402,62.7213,62.7307,64224.0
2023-10-20 14:30:00,66.66,66.7,66.63,66.7,156269.0,62.7307,62.7684,62.7025,62.7684,156269.0
2023-10-20 14:35:00,66.69,66.73,66.66,66.67,355439.0,62.759,62.7966,62.7307,62.7402,355439.0
2023-10-20 14:40:00,66.67,66.69,66.63,66.69,216989.0,62.7402,62.759,62.7025,62.759,216989.0
2023-10-20 14:45:00,66.68,66.71,66.67,66.69,132825.0,62.7496,62.7778,62.7402,62.759,132825.0
2023-10-20 14:50:00,66.69,66.71,66.67,66.7,421771.0,62.759,62.7778,62.7402,62.7684,421771.0
2023-10-20 14:55:00,66.71,66.76,66.68,66.7,316948.0,62.7778,62.8248,62.7496,62.7684,316948.0
2023-10-20 15:00:00,66.7,66.74,66.69,66.7,452226.0,62.7684,62.806,62.759,62.7684,452226.0
2023-10-20 15:05:00,66.7,66.74,66.68,66.68,694874.0,62.7684,62.806,62.7496,62.7496,694874.0
2023-10-20 15:10:00,66.68,66.7,66.64,66.67,305592.0,62.7496,62.7684,62.7119,62.7402,305592.0
2023-10-20 15:15:00,66.67,66.73,66.65,66.73,350906.0,62.7402,62.7966,62.7213,62.7966,350906.0
2023-10-20 15:20:00,66.72,66.72,66.63,66.64,230816.0,62.7872,62.7872,62.7025,62.7119,230816.0
2023-10-20 15:25:00,66.63,66.67,66.6,66.67,469164.0,62.7025,62.7402,62.6743,62.7402,469164.0
2023-10-20 15:30:00,66.67,66.69,66.65,66.67,198416.0,62.7402,62.759,62.7213,62.7402,198416.0
2023-10-20 15:35:00,66.67,66.68,66.62,66.64,359854.0,62.7402,62.7496,62.6931,62.7119,359854.0
2023-10-20 15:40:00,66.65,66.65,66.57,66.59,326728.0,62.7213,62.7213,62.646,62.6649,326728.0
2023-10-20 15:45:00,66.59,66.62,66.57,66.59,1830420.0,62.6649,62.6931,62.646,62.6649,1830420.0
2023-10-20 15:50:00,66.59,66.59,66.54,66.55,968950.0,62.6649,62.6649,62.6178,62.6272,968950.0
2023-10-20 15:55:00,66.56,66.6,66.55,66.56,1613089.0,62.6366,62.6743,62.6272,62.6366,1613089.0
2023-10-23 09:30:00,66.32,66.38,66.23,66.28,503936.0,62.4108,62.4672,62.3261,62.3731,503936.0
2023-10-23 09:35:00,66.28,66.3,66.2,66.23,175016.0,62.3731,62.392,62.2979,62.3261,175016.0
2023-10-23 09:40:00,66.22,66.24,66.07,66.09,567434.0,62.3167,62.3355,62.1755,62.1943,567434.0
2023-10-23 09:45:00,66.08,66.32,66.07,66.32,417266.0,62.1849,62.4108,62.1755,62.4108,417266.0
2023-10-23 09:50:00,66.33,66.37,66.23,66.36,328248.0,62.4202,62.4578,62.3261,62.4484,328248.0
2023-10-23 09:55:00,66.36,66.43,66.32,66.43,147958.0,62.4484,62.5143,62.4108,62.5143,147958.0
2023-10-23 10:00:00,66.43,66.45,66.4,66.44,116248.0,62.5143,62.5331,62.4861,62.5237,116248.0
2023-10-23 10:05:00,66.43,66.47,66.41,66.47,88950.0,62.5143,62.5519,62.4955,62.5519,88950.0
2023-10-23 10:10:00,66.47,66.57,66.46,66.56,199597.0,62.5519,62.646,62.5425,62.6366,199597.0
2023-10-23 10:15:00,66.56,66.62,66.49,66.62,322424.0,62.6366,62.6931,62.5708,62.6931,322424.0
2023-10-23 10:20:00,66.62,66.7,66.61,66.69,319790.0,62.6931,62.7684,62.6837,62.759,319790.0
2023-10-23 10:25:00,66.69,66.69,66.61,66.63,266391.0,62.759,62.759,62.6837,62.7025,266391.0
2023-10-23 10:30:00,66.63,66.63,66.5,66.53,419121.0,62.7025,62.7025,62.5802,62.6084,419121.0
2023-10-23 10:35:00,66.53,66.63,66.49,66.62,209882.0,62.6084,62.7025,62.5708,62.6931,209882.0
2023-10-23 10:40:00,66.62,66.68,66.59,66.66,450598.0,62.6931,62.7496,62.6649,62.7307,450598.0
2023-10-23 10:45:00,66.66,66.66,66.62,66.64,316452.0,62.7307,62.7307,62.6931,62.7119,316452.0
2023-10-23 10:50:00,66.64,66.71,66.63,66.63,192599.0,62.7119,62.7778,62.7025,62.7025,192599.0
2023-10-23 10:55:00,66.63,66.67,66.61,66.63,108737.0,62.7025,62.7402,62.6837,62.7025,108737.0
2023-10-23 11:00:00,66.63,66.67,66.6,66.67,201803.0,62.7025,62.7402,62.6743,62.7402,201803.0
2023-10-23 11:05:00,66.67,66.72,66.67,66.7,207259.0,62.7402,62.7872,62.7402,62.7684,207259.0
2023-10-23 11:10:00,66.71,66.78,66.71,66.77,242394.0,62.7778,62.8437,62.7778,62.8343,242394.0
2023-10-23 11:15:00,66.78,66.8,66.74,66.76,135531.0,62.8437,62.8625,62.806,62.8248,135531.0
2023-10-23 11:20:00,66.76,66.84,66.76,66.8,328331.0,62.8248,62.9001,62.8248,62.8625,328331.0
2023-10-23 11:25:00,66.8,66.83,66.75,66.77,346218.0,62.8625,62.8907,62.8154,62.8343,346218.0
2023-10-23 11:30:00,66.78,66.82,66.76,66.82,377742.0,62.8437,62.8813,62.8248,62.8813,377742.0
2023-10-23 11:35:00,66.81,66.87,66.8,66.86,282875.0,62.8719,62.9284,62.8625,62.919,282875.0
2023-10-23 11:40:00,66.85,66.85,66.79,66.79,120369.0,62.9095,62.9095,62.8531,62.8531,120369.0
2023-10-23 11:45:00,66.79,66.83,66.76,66.79,184273.0,62.8531,62.8907,62.8248,62.8531,184273.0
2023-10-23 11:50:00,66.79,66.82,66.77,66.79,55501.0,62.8531,62.8813,62.8343,62.8531,55501.0
2023-10-23 11:55:00,66.79,66.85,66.77,66.84,116735.0,62.8531,62.9095,62.8343,62.9001,116735.0
2023-10-23 12:00:00,66.84,66.85,66.77,66.79,84332.0,62.9001,62.9095,62.8343,62.8531,84332.0
2023-10-23 12:05:00,66.8,66.85,66.79,66.84,63035.0,62.8625,62.9095,62.8531,62.9001,63035.0
2023-10-23 12:10:00,66.84,66.85,66.79,66.81,65320.0,62.9001,62.9095,62.8531,62.8719,65320.0
2023-10-23 12:15:00,66.81,66.81,66.74,66.74,70720.0,62.8719,62.8719,62.806,62.806,70720.0
2023-10-23 12:20:00,66.74,66.83,66.71,66.82,265522.0,62.806,62.8907,62.7778,62.8813,265522.0
2023-10-23 12:25:00,66.83,66.84,66.79,66.83,77662.0,62.8907,62.9001,62.8531,62.8907,77662.0
2023-10-23 12:30:00,66.83,66.85,66.81,66.83,67878.0,62.8907,62.9095,62.8719,62.8907,67878.0
2023-10-23 12:35:00,66.83,66.86,66.82,66.85,129637.0,62.8907,62.919,62.8813,62.9095,129637.0
2023-10-23 12:40:00,66.86,66.87,66.83,66.83,85865.0,62.919,62.9284,62.8907,62.8907,85865.0
2023-10-23 12:45:00,66.83,66.86,66.82,66.85,75018.0,62.8907,62.919,62.8813,62.9095,75018.0
2023-10-23 12:50:00,66.84,66.89,66.84,66.88,57883.0,62.9001,62.9472,62.9001,62.9378,57883.0
2023-10-23 12:55:00,66.89,67.03,66.88,67.03,160257.0,62.9472,63.0789,62.9378,63.0789,160257.0
2023-10-23 13:00:00,67.03,67.04,66.93,66.95,123280.0,63.0789,63.0883,62.9848,63.0036,123280.0
2023-10-23 13:05:00,66.95,67.0,66.95,66.98,79049.0,63.0036,63.0507,63.0036,63.0319,79049.0
2023-10-23 13:10:00,66.97,66.98,66.91,66.95,67886.0,63.0225,63.0319,62.966,63.0036,67886.0
2023-10-23 13:15:00,66.95,66.95,66.88,66.88,93586.0,63.0036,63.0036,62.9378,62.9378,93586.0
2023-10-23 13:20:00,66.87,66.93,66.87,66.89,103006.0,62.9284,62.9848,62.9284,62.9472,103006.0
2023-10-23 13:25:00,66.89,66.9,66.87,66.9,69840.0,62.9472,62.9566,62.9284,62.9566,69840.0
2023-10-23 13:30:00,66.89,66.91,66.87,66.9,61291.0,62.9472,62.966,62.9284,62.9566,61291.0
2023-10-23 13:35:00,66.9,66.93,66.89,66.92,61615.0,62.9566,62.9848,62.9472,62.9754,61615.0
2023-10-23 13:40:00,66.92,66.98,66.91,66.95,148136.0,62.9754,63.0319,62.966,63.0036,148136.0
2023-10-23 13:45:00,66.95,66.99,66.93,66.98,68581.0,63.0036,63.0413,62.9848,63.0319,68581.0
2023-10-23 13:50:00,66.99,66.99,66.93,66.93,81649.0,63.0413,63.0413,62.9848,62.9848,81649.0
2023-10-23 13:55:00,66.93,66.94,66.85,66.88,125055.0,62.9848,62.9942,62.9095,62.9378,125055.0
2023-10-23 14:00:00,66.88,66.88,66.83,66.85,61422.0,62.9378,62.9378,62.8907,62.9095,61422.0
2023-10-23 14:05:00,66.85,66.9,66.84,66.89,93882.0,62.9095,62.9566,62.9001,62.9472,93882.0
2023-10-23 14:10:00,66.89,66.89,66.84,66.85,150461.0,62.9472,62.9472,62.9001,62.9095,150461.0
2023-10-23 14:15:00,66.86,66.87,66.78,66.8,107089.0,62.919,62.9284,62.8437,62.8625,107089.0
2023-10-23 14:20:00,66.8,66.84,66.77,66.81,121965.0,62.8625,62.9001,62.8343,62.8719,121965.0
2023-10-23 14:25:00,66.8,66.84,66.79,66.83,89529.0,62.8625,62.9001,62.8531,62.8907,89529.0
2023-10-23 14:30:00,66.83,66.85,66.79,66.8,59009.0,62.8907,62.9095,62.8531,62.8625,59009.0
2023-10-23 14:35:00,66.8,66.87,66.79,66.87,106103.0,62.8625,62.9284,62.8531,62.9284,106103.0
2023-10-23 14:40:00,66.87,66.93,66.82,66.84,194587.0,62.9284,62.9848,62.8813,62.9001,194587.0
2023-10-23 14:45:00,66.84,66.91,66.82,66.88,77921.0,62.9001,62.966,62.8813,62.9378,77921.0
2023-10-23 14:50:00,66.88,66.9,66.85,66.87,253332.0,62.9378,62.9566,62.9095,62.9284,253332.0
2023-10-23 14:55:00,66.87,66.88,66.82,66.84,537937.0,62.9284,62.9378,62.8813,62.9001,537937.0
2023-10-23 15:00:00,66.85,66.88,66.83,66.87,154755.0,62.9095,62.9378,62.8907,62.9284,154755.0
2023-10-23 15:05:00,66.87,66.88,66.8,66.81,106914.0,62.9284,62.9378,62.8625,62.8719,106914.0
2023-10-23 15:10:00,66.81,66.82,66.75,66.79,950046.0,62.8719,62.8813,62.8154,62.8531,950046.0
2023-10-23 15:15:00,66.79,66.8,66.76,66.78,534511.0,62.8531,62.8625,62.8248,62.8437,534511.0
2023-10-23 15:20:00,66.78,66.79,66.67,66.69,262339.0,62.8437,62.8531,62.7402,62.759,262339.0
2023-10-23 15:25:00,66.69,66.72,66.64,66.65,126213.0,62.759,62.7872,62.7119,62.7213,126213.0
2023-10-23 15:30:00,66.66,66.67,66.62,66.65,345964.0,62.7307,62.7402,62.6931,62.7213,345964.0
2023-10-23 15:35:00,66.65,66.65,66.61,66.62,123288.0,62.7213,62.7213,62.6837,62.6931,123288.0
2023-10-23 15:40:00,66.62,66.66,66.61,66.64,488450.0,62.6931,62.7307,62.6837,62.7119,488450.0
2023-10-23 15:45:00,66.64,66.69,66.63,66.67,560383.0,62.7119,62.759,62.7025,62.7402,560383.0
2023-10-23 15:50:00,66.67,66.69,66.62,66.63,434084.0,62.7402,62.759,62.6931,62.7025,434084.0
2023-10-23 15:55:00,66.63,66.65,66.61,66.61,711065.0,62.7025,62.7213,62.6837,62.6837,711065.0
2023-10-24 09:30:00,66.74,66.88,66.73,66.87,515293.0,62.806,62.9378,62.7966,62.9284,515293.0
2023-10-24 09:35:00,66.88,66.92,66.83,66.88,231640.0,62.9378,62.9754,62.8907,62.9378,231640.0
2023-10-24 09:40:00,66.88,66.88,66.77,66.81,193658.0,62.9378,62.9378,62.8343,62.8719,193658.0
2023-10-24 09:45:00,66.81,66.81,66.64,66.73,511163.0,62.8719,62.8719,62.7119,62.7966,511163.0
2023-10-24 09:50:00,66.74,66.8,66.66,66.77,310006.0,62.806,62.8625,62.7307,62.8343,310006.0
2023-10-24 09:55:00,66.76,66.87,66.74,66.87,290485.0,62.8248,62.9284,62.806,62.9284,290485.0
2023-10-24 10:00:00,66.87,66.9,66.72,66.76,347798.0,62.9284,62.9566,62.7872,62.8248,347798.0
2023-10-24 10:05:00,66.76,66.92,66.75,66.91,325560.0,62.8248,62.9754,62.8154,62.966,325560.0
2023-10-24 10:10:00,66.91,66.93,66.86,66.91,160642.0,62.966,62.9848,62.919,62.966,160642.0
2023-10-24 10:15:00,66.9,66.94,66.86,66.87,247187.0,62.9566,62.9942,62.919,62.9284,247187.0
2023-10-24 10:20:00,66.87,66.99,66.85,66.97,145312.0,62.9284,63.0413,62.9095,63.0225,145312.0
2023-10-24 10:25:00,66.97,67.04,66.95,67.04,212019.0,63.0225,63.0883,63.0036,63.0883,212019.0
2023-10-24 10:30:00,67.04,67.04,66.96,66.97,103016.0,63.0883,63.0883,63.0131,63.0225,103016.0
2023-10-24 10:35:00,66.97,67.03,66.91,67.0,198917.0,63.0225,63.0789,62.966,63.0507,198917.0
2023-10-24 10:40:00,67.0,67.0,66.93,66.95,289894.0,63.0507,63.0507,62.9848,63.0036,289894.0
2023-10-24 10:45:00,66.95,67.05,66.94,67.05,202080.0,63.0036,63.0978,62.9942,63.0978,202080.0
2023-10-24 10:50:00,67.06,67.06,67.02,67.03,217614.0,63.1072,63.1072,63.0695,63.0789,217614.0
2023-10-24 10:55:00,67.03,67.05,67.01,67.03,265832.0,63.0789,63.0978,63.0601,63.0789,265832.0
2023-10-24 11:00:00,67.03,67.03,66.94,66.99,312489.0,63.0789,63.0789,62.9942,63.0413,312489.0
2023-10-24 11:05:00,66.99,67.01,66.96,66.98,161227.0,63.0413,63.0601,63.0131,63.0319,161227.0
2023-10-24 11:10:00,66.97,66.99,66.91,66.94,151432.0,63.0225,63.0413,62.966,62.9942,151432.0
2023-10-24 11:15:00,66.93,66.98,66.91,66.94,330467.0,62.9848,63.0319,62.966,62.9942,330467.0
2023-10-24 11:20:00,66.94,66.95,66.83,66.85,267407.0,62.9942,63.0036,62.8907,62.9095,267407.0
2023-10-24 11:25:00,66.84,66.9,66.84,66.87,176054.0,62.9001,62.9566,62.9001,62.9284,176054.0
2023-10-24 11:30:00,66.87,66.9,66.85,66.86,279156.0,62.9284,62.9566,62.9095,62.919,279156.0
2023-10-24 11:35:00,66.86,66.87,66.83,66.85,212824.0,62.919,62.9284,62.8907,62.9095,212824.0
2023-10-24 11:40:00,66.85,66.89,66.84,66.87,199239.0,62.9095,62.9472,62.9001,62.9284,199239.0
2023-10-24 11:45:00,66.87,66.92,66.87,66.89,169572.0,62.9284,62.9754,62.9284,62.9472,169572.0
2023-10-24 11:50:00,66.89,66.91,66.85,66.9,126027.0,62.9472,62.966,62.9095,62.9566,126027.0
2023-10-24 11:55:00,66.89,66.92,66.85,66.92,169038.0,62.9472,62.9754,62.9095,62.9754,169038.0
2023-10-24 12:00:00,66.93,66.95,66.91,66.92,196163.0,62.9848,63.0036,62.966,62.9754,196163.0
2023-10-24 12:05:00,66.92,66.94,66.89,66.91,110168.0,62.9754,62.9942,62.9472,62.966,110168.0
2023-10-24 12:10:00,66.91,66.94,66.91,66.92,88075.0,62.966,62.9942,62.966,62.9754,88075.0
2023-10-24 12:15:00,66.92,66.92,66.85,66.86,147774.0,62.9754,62.9754,62.9095,62.919,147774.0
2023-10-24 12:20:00,66.86,66.87,66.81,66.81,123389.0,62.919,62.9284,62.8719,62.8719,123389.0
2023-10-24 12:25:00,66.81,66.84,66.78,66.81,96932.0,62.8719,62.9001,62.8437,62.8719,96932.0
2023-10-24 12:30:00,66.8,66.82,66.77,66.78,133101.0,62.8625,62.8813,62.8343,62.8437,133101.0
2023-10-24 12:35:00,66.78,66.8,66.74,66.77,145737.0,62.8437,62.8625,62.806,62.8343,145737.0
2023-10-24 12:40:00,66.78,66.78,66.73,66.76,82786.0,62.8437,62.8437,62.7966,62.8248,82786.0
2023-10-24 12:45:00,66.75,66.78,66.72,66.73,154919.0,62.8154,62.8437,62.7872,62.7966,154919.0
2023-10-24 12:50:00,66.72,66.74,66.69,66.71,107307.0,62.7872,62.806,62.759,62.7778,107307.0
2023-10-24 12:55:00,66.71,66.76,66.7,66.76,93726.0,62.7778,62.8248,62.7684,62.8248,93726.0
2023-10-24 13:00:00,66.75,66.82,66.74,66.79,174312.0,62.8154,62.8813,62.806,62.8531,174312.0
2023-10-24 13:05:00,66.8,66.83,66.78,66.81,113132.0,62.8625,62.8907,62.8437,62.8719,113132.0
2023-10-24 13:10:00,66.81,66.82,66.76,66.79,181587.0,62.8719,62.8813,62.8248,62.8531,181587.0
2023-10-24 13:15:00,66.78,66.82,66.76,66.81,144483.0,62.8437,62.8813,62.8248,62.8719,144483.0
2023-10-24 13:20:00,66.83,66.89,66.82,66.86,127182.0,62.8907,62.9472,62.8813,62.919,127182.0
2023-10-24 13:25:00,66.86,66.89,66.84,66.89,174790.0,62.919,62.9472,62.9001,62.9472,174790.0
2023-10-24 13:30:00,66.89,66.93,66.88,66.88,167522.0,62.9472,62.9848,62.9378,62.9378,167522.0
2023-10-24 13:35:00,66.88,66.91,66.86,66.9,93081.0,62.9378,62.966,62.919,62.9566,93081.0
2023-10-24 13:40:00,66.9,66.93,66.89,66.92,106494.0,62.9566,62.9848,62.9472,62.9754,106494.0
2023-10-24 13:45:00,66.91,66.92,66.89,66.9,108896.0,62.966,62.9754,62.9472,62.9566,108896.0
2023-10-24 13:50:00,66.91,66.93,66.89,66.91,67880.0,62.966,62.9848,62.9472,62.966,67880.0
2023-10-24 13:55:00,66.91,66.91,66.86,66.9,172910.0,62.966,62.966,62.919,62.9566,172910.0
2023-10-24 14:00:00,66.91,66.93,66.88,66.9,65997.0,62.966,62.9848,62.9378,62.9566,65997.0
2023-10-24 14:05:00,66.9,66.93,66.89,66.91,98532.0,62.9566,62.9848,62.9472,62.966,98532.0
2023-10-24 14:10:00,66.92,66.92,66.88,66.91,102256.0,62.9754,62.9754,62.9378,62.966,102256.0
2023-10-24 14:15:00,66.92,66.93,66.88,66.92,146302.0,62.9754,62.9848,62.9378,62.9754,146302.0
2023-10-24 14:20:00,66.92,66.92,66.89,66.92,129190.0,62.9754,62.9754,62.9472,62.9754,129190.0
2023-10-24 14:25:00,66.92,66.96,66.91,66.95,118501.0,62.9754,63.0131,62.966,63.0036,118501.0
2023-10-24 14:30:00,66.96,67.03,66.96,66.98,144840.0,63.0131,63.0789,63.0131,63.0319,144840.0
2023-10-24 14:35:00,66.99,67.0,66.95,66.97,189526.0,63.0413,63.0507,63.0036,63.0225,189526.0
2023-10-24 14:40:00,66.98,67.01,66.96,67.01,91868.0,63.0319,63.0601,63.0131,63.0601,91868.0
2023-10-24 14:45:00,67.01,67.02,66.99,67.01,252211.0,63.0601,63.0695,63.0413,63.0601,252211.0
2023-10-24 14:50:00,67.01,67.02,66.98,67.01,125891.0,63.0601,63.0695,63.0319,63.0601,125891.0
2023-10-24 14:55:00,67.01,67.02,66.99,67.0,143999.0,63.0601,63.0695,63.0413,63.0507,143999.0
2023-10-24 15:00:00,67.0,67.03,66.99,67.01,267192.0,63.0507,63.0789,63.0413,63.0601,267192.0
2023-10-24 15:05:00,67.01,67.01,66.96,66.97,200851.0,63.0601,63.0601,63.0131,63.0225,200851.0
2023-10-24 15:10:00,66.97,67.01,66.96,66.99,290327.0,63.0225,63.0601,63.0131,63.0413,290327.0
2023-10-24 15:15:00,66.99,67.04,66.99,67.02,258274.0,63.0413,63.0883,63.0413,63.0695,258274.0
2023-10-24 15:20:00,67.02,67.04,67.0,67.02,380729.0,63.0695,63.0883,63.0507,63.0695,380729.0
2023-10-24 15:25:00,67.02,67.03,67.0,67.03,139781.0,63.0695,63.0789,63.0507,63.0789,139781.0
2023-10-24 15:30:00,67.03,67.04,67.01,67.03,207713.0,63.0789,63.0883,63.0601,63.0789,207713.0
2023-10-24 15:35:00,67.03,67.04,67.0,67.0,175411.0,63.0789,63.0883,63.0507,63.0507,175411.0
2023-10-24 15:40:00,67.0,67.03,67.0,67.03,155618.0,63.0507,63.0789,63.0507,63.0789,155618.0
2023-10-24 15:45:00,67.03,67.06,67.02,67.05,460492.0,63.0789,63.1072,63.0695,63.0978,460492.0
2023-10-24 15:50:00,67.05,67.06,67.0,67.02,1024144.0,63.0978,63.1072,63.0507,63.0695,1024144.0
2023-10-24 15:55:00,67.01,67.05,67.0,67.02,1588799.0,63.0601,63.0978,63.0507,63.0695,1588799.0
2023-10-25 09:30:00,66.82,66.85,66.77,66.79,325810.0,62.8813,62.9095,62.8343,62.8531,325810.0
2023-10-25 09:35:00,66.8,66.8,66.66,66.73,218902.0,62.8625,62.8625,62.7307,62.7966,218902.0
2023-10-25 09:40:00,66.73,66.73,66.64,66.65,126521.0,62.7966,62.7966,62.7119,62.7213,126521.0
2023-10-25 09:45:00,66.64,66.64,66.52,66.52,138483.0,62.7119,62.7119,62.599,62.599,138483.0
2023-10-25 09:50:00,66.52,66.59,66.51,66.57,187060.0,62.599,62.6649,62.5896,62.646,187060.0
2023-10-25 09:55:00,66.58,66.63,66.57,66.61,113284.0,62.6555,62.7025,62.646,62.6837,113284.0
2023-10-25 10:00:00,66.6,66.6,66.47,66.53,348831.0,62.6743,62.6743,62.5519,62.6084,348831.0
2023-10-25 10:05:00,66.52,66.56,66.44,66.51,305029.0,62.599,62.6366,62.5237,62.5896,305029.0
2023-10-25 10:10:00,66.51,66.53,66.44,66.51,152732.0,62.5896,62.6084,62.5237,62.5896,152732.0
2023-10-25 10:15:00,66.5,66.58,66.48,66.58,131475.0,62.5802,62.6555,62.5614,62.6555,131475.0
2023-10-25 10:20:00,66.58,66.63,66.56,66.6,722427.0,62.6555,62.7025,62.6366,62.6743,722427.0
2023-10-25 10:25:00,66.6,66.65,66.56,66.58,226696.0,62.6743,62.7213,62.6366,62.6555,226696.0
2023-10-25 10:30:00,66.58,66.7,66.54,66.68,188494.0,62.6555,62.7684,62.6178,62.7496,188494.0
2023-10-25 10:35:00,66.68,66.83,66.63,66.78,481070.0,62.7496,62.8907,62.7025,62.8437,481070.0
2023-10-25 10:40:00,66.79,66.81,66.76,66.81,112468.0,62.8531,62.8719,62.8248,62.8719,112468.0
2023-10-25 10:45:00,66.81,66.9,66.78,66.88,300400.0,62.8719,62.9566,62.8437,62.9378,300400.0
2023-10-25 10:50:00,66.87,66.87,66.82,66.83,139672.0,62.9284,62.9284,62.8813,62.8907,139672.0
2023-10-25 10:55:00,66.83,66.88,66.81,66.86,271286.0,62.8907,62.9378,62.8719,62.919,271286.0
2023-10-25 11:00:00,66.86,67.04,66.85,66.98,929631.0,62.919,63.0883,62.9095,63.0319,929631.0
2023-10-25 11:05:00,66.97,67.08,66.94,66.97,203880.0,63.0225,63.126,62.9942,63.0225,203880.0
2023-10-25 11:10:00,66.97,67.01,66.92,67.01,167349.0,63.0225,63.0601,62.9754,63.0601,167349.0
2023-10-25 11:15:00,67.0,67.02,66.96,67.0,184989.0,63.0507,63.0695,63.0131,63.0507,184989.0
2023-10-25 11:20:00,66.99,67.0,66.89,66.9,183073.0,63.0413,63.0507,62.9472,62.9566,183073.0
2023-10-25 11:25:00,66.9,67.0,66.86,66.98,282071.0,62.9566,63.0507,62.919,63.0319,282071.0
2023-10-25 11:30:00,66.98,67.0,66.92,66.95,342793.0,63.0319,63.0507,62.9754,63.0036,342793.0
2023-10-25 11:35:00,66.95,67.0,66.91,66.98,152460.0,63.0036,63.0507,62.966,63.0319,152460.0
2023-10-25 11:40:00,66.98,66.99,66.9,66.95,239020.0,63.0319,63.0413,62.9566,63.0036,239020.0
2023-10-25 11:45:00,66.95,67.01,66.91,66.93,198429.0,63.0036,63.0601,62.966,62.9848,198429.0
2023-10-25 11:50:00,66.93,66.94,66.88,66.89,255330.0,62.9848,62.9942,62.9378,62.9472,255330.0
2023-10-25 11:55:00,66.89,66.9,66.84,66.84,215060.0,62.9472,62.9566,62.9001,62.9001,215060.0
2023-10-25 12:00:00,66.84,66.85,66.79,66.81,129142.0,62.9001,62.9095,62.8531,62.8719,129142.0
2023-10-25 12:05:00,66.8,66.83,66.76,66.79,226309.0,62.8625,62.8907,62.8248,62.8531,226309.0
2023-10-25 12:10:00,66.79,66.8,66.73,66.77,62056.0,62.8531,62.8625,62.7966,62.8343,62056.0
2023-10-25 12:15:00,66.77,66.79,66.75,66.76,40737.0,62.8343,62.8531,62.8154,62.8248,40737.0
2023-10-25 12:20:00,66.76,66.8,66.74,66.78,224212.0,62.8248,62.8625,62.806,62.8437,224212.0
2023-10-25 12:25:00,66.78,66.81,66.76,66.78,57753.0,62.8437,62.8719,62.8248,62.8437,57753.0
2023-10-25 12:30:00,66.78,66.85,66.78,66.81,169353.0,62.8437,62.9095,62.8437,62.8719,169353.0
2023-10-25 12:35:00,66.81,66.82,66.76,66.77,79562.0,62.8719,62.8813,62.8248,62.8343,79562.0
2023-10-25 12:40:00,66.76,66.77,66.69,66.76,154595.0,62.8248,62.8343,62.759,62.8248,154595.0
2023-10-25 12:45:00,66.75,66.77,66.69,66.69,57719.0,62.8154,62.8343,62.759,62.759,57719.0
2023-10-25 12:50:00,66.69,66.7,66.64,66.66,82637.0,62.759,62.7684,62.7119,62.7307,82637.0
2023-10-25 12:55:00,66.66,66.68,66.62,66.66,183420.0,62.7307,62.7496,62.6931,62.7307,183420.0
2023-10-25 13:00:00,66.67,66.71,66.57,66.59,347936.0,62.7402,62.7778,62.646,62.6649,347936.0
2023-10-25 13:05:00,66.6,66.64,66.58,66.64,140868.0,62.6743,62.7119,62.6555,62.7119,140868.0
2023-10-25 13:10:00,66.64,66.68,66.61,66.67,210284.0,62.7119,62.7496,62.6837,62.7402,210284.0
2023-10-25 13:15:00,66.67,66.69,66.62,66.66,471894.0,62.7402,62.759,62.6931,62.7307,471894.0
2023-10-25 13:20:00,66.67,66.7,66.63,66.67,163714.0,62.7402,62.7684,62.7025,62.7402,163714.0
2023-10-25 13:25:00,66.66,66.67,66.58,66.6,202052.0,62.7307,62.7402,62.6555,62.6743,202052.0
2023-10-25 13:30:00,66.61,66.61,66.54,66.57,131953.0,62.6837,62.6837,62.6178,62.646,131953.0
2023-10-25 13:35:00,66.57,66.58,66.53,66.54,74461.0,62.646,62.6555,62.6084,62.6178,74461.0
2023-10-25 13:40:00,66.53,66.54,66.5,66.52,143541.0,62.6084,62.6178,62.5802,62.599,143541.0
2023-10-25 13:45:00,66.51,66.52,66.48,66.49,249017.0,62.5896,62.599,62.5614,62.5708,249017.0
2023-10-25 13:50:00,66.5,66.52,66.48,66.51,107564.0,62.5802,62.599,62.5614,62.5896,107564.0
2023-10-25 13:55:00,66.51,66.59,66.5,66.58,797908.0,62.5896,62.6649,62.5802,62.6555,797908.0
2023-10-25 14:00:00,66.58,66.61,66.55,66.56,84981.0,62.6555,62.6837,62.6272,62.6366,84981.0
2023-10-25 14:05:00,66.56,66.57,66.54,66.56,74643.0,62.6366,62.646,62.6178,62.6366,74643.0
2023-10-25 14:10:00,66.56,66.6,66.53,66.6,111860.0,62.6366,62.6743,62.6084,62.6743,111860.0
2023-10-25 14:15:00,66.6,66.61,66.58,66.59,139327.0,62.6743,62.6837,62.6555,62.6649,139327.0
2023-10-25 14:20:00,66.59,66.63,66.59,66.6,43411.0,62.6649,62.7025,62.6649,62.6743,43411.0
2023-10-25 14:25:00,66.62,66.62,66.56,66.57,37825.0,62.6931,62.6931,62.6366,62.646,37825.0
2023-10-25 14:30:00,66.56,66.61,66.56,66.58,93173.0,62.6366,62.6837,62.6366,62.6555,93173.0
2023-10-25 14:35:00,66.59,66.59,66.53,66.54,46758.0,62.6649,62.6649,62.6084,62.6178,46758.0
2023-10-25 14:40:00,66.54,66.55,66.51,66.52,127829.0,62.6178,62.6272,62.5896,62.599,127829.0
2023-10-25 14:45:00,66.51,66.56,66.49,66.5,110130.0,62.5896,62.6366,62.5708,62.5802,110130.0
2023-10-25 14:50:00,66.5,66.56,66.48,66.55,137495.0,62.5802,62.6366,62.5614,62.6272,137495.0
2023-10-25 14:55:00,66.55,66.59,66.54,66.54,135138.0,62.6272,62.6649,62.6178,62.6178,135138.0
2023-10-25 15:00:00,66.55,66.56,66.52,66.53,85431.0,62.6272,62.6366,62.599,62.6084,85431.0
2023-10-25 15:05:00,66.53,66.54,66.5,66.53,85669.0,62.6084,62.6178,62.5802,62.6084,85669.0
2023-10-25 15:10:00,66.53,66.56,66.52,66.52,221368.0,62.6084,62.6366,62.599,62.599,221368.0
2023-10-25 15:15:00,66.52,66.56,66.51,66.55,122269.0,62.599,62.6366,62.5896,62.6272,122269.0
2023-10-25 15:20:00,66.54,66.57,66.54,66.57,75100.0,62.6178,62.646,62.6178,62.646,75100.0
2023-10-25 15:25:00,66.58,66.59,66.54,66.58,91777.0,62.6555,62.6649,62.6178,62.6555,91777.0
2023-10-25 15:30:00,66.58,66.62,66.56,66.59,158019.0,62.6555,62.6931,62.6366,62.6649,158019.0
2023-10-25 15:35:00,66.59,66.62,66.57,66.59,100252.0,62.6649,62.6931,62.646,62.6649,100252.0
2023-10-25 15:40:00,66.59,66.59,66.53,66.54,204388.0,62.6649,62.6649,62.6084,62.6178,204388.0
2023-10-25 15:45:00,66.54,66.56,66.52,66.55,386535.0,62.6178,62.6366,62.599,62.6272,386535.0
2023-10-25 15:50:00,66.56,66.58,66.52,66.53,337919.0,62.6366,62.6555,62.599,62.6084,337919.0
2023-10-25 15:55:00,66.54,66.56,66.51,66.53,406789.0,62.6178,62.6366,62.5896,62.6084,406789.0
2023-10-26 09:30:00,66.35,66.46,66.33,66.43,225742.0,62.439,62.5425,62.4202,62.5143,225742.0
2023-10-26 09:35:00,66.43,66.45,66.28,66.28,213919.0,62.5143,62.5331,62.3731,62.3731,213919.0
2023-10-26 09:40:00,66.28,66.48,66.27,66.45,389941.0,62.3731,62.5614,62.3637,62.5331,389941.0
2023-10-26 09:45:00,66.46,66.49,66.33,66.36,643681.0,62.5425,62.5708,62.4202,62.4484,643681.0
2023-10-26 09:50:00,66.36,66.4,66.32,66.4,184040.0,62.4484,62.4861,62.4108,62.4861,184040.0
2023-10-26 09:55:00,66.41,66.41,66.28,66.3,137693.0,62.4955,62.4955,62.3731,62.392,137693.0
2023-10-26 10:00:00,66.3,66.3,66.15,66.19,180181.0,62.392,62.392,62.2508,62.2884,180181.0
2023-10-26 10:05:00,66.18,66.19,66.07,66.07,546779.0,62.279,62.2884,62.1755,62.1755,546779.0
2023-10-26 10:10:00,66.07,66.14,66.06,66.08,405211.0,62.1755,62.2414,62.1661,62.1849,405211.0
2023-10-26 10:15:00,66.08,66.11,66.04,66.06,720853.0,62.1849,62.2132,62.1473,62.1661,720853.0
2023-10-26 10:20:00,66.06,66.11,66.03,66.03,488891.0,62.1661,62.2132,62.1379,62.1379,488891.0
2023-10-26 10:25:00,66.04,66.21,66.04,66.17,299664.0,62.1473,62.3073,62.1473,62.2696,299664.0
2023-10-26 10:30:00,66.17,66.21,66.08,66.11,198101.0,62.2696,62.3073,62.1849,62.2132,198101.0
2023-10-26 10:35:00,66.12,66.17,66.08,66.17,510158.0,62.2226,62.2696,62.1849,62.2696,510158.0
2023-10-26 10:40:00,66.17,66.27,66.17,66.27,142665.0,62.2696,62.3637,62.2696,62.3637,142665.0
2023-10-26 10:45:00,66.26,66.34,66.25,66.33,568469.0,62.3543,62.4296,62.3449,62.4202,568469.0
2023-10-26 10:50:00,66.34,66.42,66.33,66.38,536517.0,62.4296,62.5049,62.4202,62.4672,536517.0
2023-10-26 10:55:00,66.37,66.4,66.35,66.36,105850.0,62.4578,62.4861,62.439,62.4484,105850.0
2023-10-26 11:00:00,66.37,66.39,66.29,66.29,336241.0,62.4578,62.4767,62.3826,62.3826,336241.0
2023-10-26 11:05:00,66.28,66.29,66.23,66.27,111577.0,62.3731,62.3826,62.3261,62.3637,111577.0
2023-10-26 11:10:00,66.28,66.32,66.18,66.2,167116.0,62.3731,62.4108,62.279,62.2979,167116.0
2023-10-26 11:15:00,66.18,66.22,66.14,66.2,93866.0,62.279,62.3167,62.2414,62.2979,93866.0
2023-10-26 11:20:00,66.19,66.2,66.14,66.16,132305.0,62.2884,62.2979,62.2414,62.2602,132305.0
2023-10-26 11:25:00,66.15,66.16,66.08,66.09,546448.0,62.2508,62.2602,62.1849,62.1943,546448.0
2023-10-26 11:30:00,66.08,66.14,66.08,66.1,368240.0,62.1849,62.2414,62.1849,62.2037,368240.0
2023-10-26 11:35:00,66.09,66.15,66.09,66.13,372448.0,62.1943,62.2508,62.1943,62.232,372448.0
2023-10-26 11:40:00,66.13,66.14,66.05,66.07,263967.0,62.232,62.2414,62.1567,62.1755,263967.0
2023-10-26 11:45:00,66.06,66.16,66.06,66.14,69832.0,62.1661,62.2602,62.1661,62.2414,69832.0
2023-10-26 11:50:00,66.14,66.17,66.13,66.14,181451.0,62.2414,62.2696,62.232,62.2414,181451.0
2023-10-26 11:55:00,66.14,66.19,66.13,66.13,93878.0,62.2414,62.2884,62.232,62.232,93878.0
2023-10-26 12:00:00,66.13,66.13,66.07,66.07,279097.0,62.232,62.232,62.1755,62.1755,279097.0
2023-10-26 12:05:00,66.07,66.07,65.98,65.99,196274.0,62.1755,62.1755,62.0908,62.1002,196274.0
2023-10-26 12:10:00,65.99,66.0,65.96,65.99,94602.0,62.1002,62.1096,62.072,62.1002,94602.0
2023-10-26 12:15:00,65.98,65.98,65.85,65.86,380463.0,62.0908,62.0908,61.9685,61.9779,380463.0
2023-10-26 12:20:00,65.86,65.91,65.85,65.89,133675.0,61.9779,62.0249,61.9685,62.0061,133675.0
2023-10-26 12:25:00,65.89,65.94,65.88,65.94,182167.0,62.0061,62.0532,61.9967,62.0532,182167.0
2023-10-26 12:30:00,65.94,65.97,65.91,65.93,192664.0,62.0532,62.0814,62.0249,62.0438,192664.0
2023-10-26 12:35:00,65.93,65.95,65.85,65.86,344023.0,62.0438,62.0626,61.9685,61.9779,344023.0
2023-10-26 12:40:00,65.86,65.9,65.85,65.87,106802.0,61.9779,62.0155,61.9685,61.9873,106802.0
2023-10-26 12:45:00,65.87,65.88,65.83,65.87,57282.0,61.9873,61.9967,61.9497,61.9873,57282.0
2023-10-26 12:50:00,65.87,65.89,65.85,65.86,58107.0,61.9873,62.0061,61.9685,61.9779,58107.0
2023-10-26 12:55:00,65.86,65.89,65.84,65.84,252993.0,61.9779,62.0061,61.9591,61.9591,252993.0
2023-10-26 13:00:00,65.85,66.03,65.83,65.98,346804.0,61.9685,62.1379,61.9497,62.0908,346804.0
2023-10-26 13:05:00,65.98,66.01,65.95,65.99,144628.0,62.0908,62.1191,62.0626,62.1002,144628.0
2023-10-26 13:10:00,65.99,66.0,65.97,65.98,198527.0,62.1002,62.1096,62.0814,62.0908,198527.0
2023-10-26 13:15:00,65.99,66.01,65.97,65.97,171894.0,62.1002,62.1191,62.0814,62.0814,171894.0
2023-10-26 13:20:00,65.97,65.98,65.86,65.88,147188.0,62.0814,62.0908,61.9779,61.9967,147188.0
2023-10-26 13:25:00,65.89,65.93,65.88,65.91,141424.0,62.0061,62.0438,61.9967,62.0249,141424.0
2023-10-26 13:30:00,65.9,65.94,65.84,65.94,169019.0,62.0155,62.0532,61.9591,62.0532,169019.0
2023-10-26 13:35:00,65.94,65.95,65.9,65.91,310344.0,62.0532,62.0626,62.0155,62.0249,310344.0
2023-10-26 13:40:00,65.91,66.0,65.91,65.98,106008.0,62.0249,62.1096,62.0249,62.0908,106008.0
2023-10-26 13:45:00,65.98,66.06,65.98,66.05,326259.0,62.0908,62.1661,62.0908,62.1567,326259.0
2023-10-26 13:50:00,66.05,66.07,66.02,66.06,187901.0,62.1567,62.1755,62.1285,62.1661,187901.0
2023-10-26 13:55:00,66.07,66.09,66.03,66.07,137452.0,62.1755,62.1943,62.1379,62.1755,137452.0
2023-10-26 14:00:00,66.07,66.09,66.04,66.07,120820.0,62.1755,62.1943,62.1473,62.1755,120820.0
2023-10-26 14:05:00,66.08,66.14,66.07,66.11,84652.0,62.1849,62.2414,62.1755,62.2132,84652.0
2023-10-26 14:10:00,66.11,66.17,66.11,66.16,177409.0,62.2132,62.2696,62.2132,62.2602,177409.0
2023-10-26 14:15:00,66.16,66.17,66.14,66.15,68372.0,62.2602,62.2696,62.2414,62.2508,68372.0
2023-10-26 14:20:00,66.15,66.17,66.12,66.13,114536.0,62.2508,62.2696,62.2226,62.232,114536.0
2023-10-26 14:25:00,66.12,66.16,66.09,66.16,79526.0,62.2226,62.2602,62.1943,62.2602,79526.0
2023-10-26 14:30:00,66.16,66.26,66.13,66.24,192639.0,62.2602,62.3543,62.232,62.3355,192639.0
2023-10-26 14:35:00,66.23,66.24,66.19,66.2,278961.0,62.3261,62.3355,62.2884,62.2979,278961.0
2023-10-26 14:40:00,66.2,66.26,66.17,66.22,273005.0,62.2979,62.3543,62.2696,62.3167,273005.0
2023-10-26 14:45:00,66.22,66.26,66.21,66.23,561964.0,62.3167,62.3543,62.3073,62.3261,561964.0
2023-10-26 14:50:00,66.23,66.29,66.22,66.29,363246.0,62.3261,62.3826,62.3167,62.3826,363246.0
2023-10-26 14:55:00,66.29,66.31,66.27,66.3,215196.0,62.3826,62.4014,62.3637,62.392,215196.0
2023-10-26 15:00:00,66.3,66.34,66.29,66.34,205288.0,62.392,62.4296,62.3826,62.4296,205288.0
2023-10-26 15:05:00,66.34,66.35,66.27,66.28,128638.0,62.4296,62.439,62.3637,62.3731,128638.0
2023-10-26 15:10:00,66.29,66.3,66.21,66.23,170343.0,62.3826,62.392,62.3073,62.3261,170343.0
2023-10-26 15:15:00,66.22,66.24,66.19,66.22,159717.0,62.3167,62.3355,62.2884,62.3167,159717.0
2023-10-26 15:20:00,66.22,66.24,66.19,66.21,92573.0,62.3167,62.3355,62.2884,62.3073,92573.0
2023-10-26 15:25:00,66.21,66.22,66.16,66.17,115577.0,62.3073,62.3167,62.2602,62.2696,115577.0
2023-10-26 15:30:00,66.16,66.17,66.12,66.13,100890.0,62.2602,62.2696,62.2226,62.232,100890.0
2023-10-26 15:35:00,66.13,66.13,66.02,66.05,219291.0,62.232,62.232,62.1285,62.1567,219291.0
2023-10-26 15:40:00,66.04,66.04,66.0,66.01,364175.0,62.1473,62.1473,62.1096,62.1191,364175.0
2023-10-26 15:45:00,66.01,66.06,65.99,66.05,293759.0,62.1191,62.1661,62.1002,62.1567,293759.0
2023-10-26 15:50:00,66.04,66.12,66.04,66.06,762330.0,62.1473,62.2226,62.1473,62.1661,762330.0
2023-10-26 15:55:00,66.06,66.08,66.03,66.04,1867352.0,62.1661,62.1849,62.1379,62.1473,1867352.0
2023-10-27 09:30:00,66.5,66.53,66.41,66.43,475274.0,62.5802,62.6084,62.4955,62.5143,475274.0
2023-10-27 09:35:00,66.43,66.45,66.36,66.41,418824.0,62.5143,62.5331,62.4484,62.4955,418824.0
2023-10-27 09:40:00,66.42,66.42,66.26,66.28,222529.0,62.5049,62.5049,62.3543,62.3731,222529.0
2023-10-27 09:45:00,66.28,66.31,66.15,66.16,353910.0,62.3731,62.4014,62.2508,62.2602,353910.0
2023-10-27 09:50:00,66.16,66.19,66.13,66.16,247799.0,62.2602,62.2884,62.232,62.2602,247799.0
2023-10-27 09:55:00,66.16,66.23,66.15,66.22,114517.0,62.2602,62.3261,62.2508,62.3167,114517.0
2023-10-27 10:00:00,66.22,66.3,66.1,66.28,608499.0,62.3167,62.392,62.2037,62.3731,608499.0
2023-10-27 10:05:00,66.28,66.35,66.26,66.31,290811.0,62.3731,62.439,62.3543,62.4014,290811.0
2023-10-27 10:10:00,66.31,66.38,66.26,66.35,154010.0,62.4014,62.4672,62.3543,62.439,154010.0
2023-10-27 10:15:00,66.35,66.35,66.19,66.19,118437.0,62.439,62.439,62.2884,62.2884,118437.0
2023-10-27 10:20:00,66.2,66.28,66.15,66.15,115271.0,62.2979,62.3731,62.2508,62.2508,115271.0
2023-10-27 10:25:00,66.15,66.2,66.09,66.1,557305.0,62.2508,62.2979,62.1943,62.2037,557305.0
2023-10-27 10:30:00,66.09,66.12,66.0,66.04,210801.0,62.1943,62.2226,62.1096,62.1473,210801.0
2023-10-27 10:35:00,66.04,66.12,66.0,66.0,191532.0,62.1473,62.2226,62.1096,62.1096,191532.0
2023-10-27 10:40:00,66.0,66.01,65.88,65.9,583003.0,62.1096,62.1191,61.9967,62.0155,583003.0
2023-10-27 10:45:00,65.9,65.97,65.88,65.96,365452.0,62.0155,62.0814,61.9967,62.072,365452.0
2023-10-27 10:50:00,65.97,66.03,65.97,66.01,211162.0,62.0814,62.1379,62.0814,62.1191,211162.0
2023-10-27 10:55:00,66.01,66.08,66.01,66.06,150138.0,62.1191,62.1849,62.1191,62.1661,150138.0
2023-10-27 11:00:00,66.06,66.11,66.03,66.05,358129.0,62.1661,62.2132,62.1379,62.1567,358129.0
2023-10-27 11:05:00,66.04,66.13,66.03,66.12,246756.0,62.1473,62.232,62.1379,62.2226,246756.0
2023-10-27 11:10:00,66.12,66.19,66.08,66.19,413315.0,62.2226,62.2884,62.1849,62.2884,413315.0
2023-10-27 11:15:00,66.18,66.24,66.16,66.17,145695.0,62.279,62.3355,62.2602,62.2696,145695.0
2023-10-27 11:20:00,66.17,66.24,66.15,66.23,356902.0,62.2696,62.3355,62.2508,62.3261,356902.0
2023-10-27 11:25:00,66.23,66.23,66.19,66.2,212063.0,62.3261,62.3261,62.2884,62.2979,212063.0
2023-10-27 11:30:00,66.21,66.22,66.12,66.13,344575.0,62.3073,62.3167,62.2226,62.232,344575.0
2023-10-27 11:35:00,66.13,66.19,66.11,66.14,257965.0,62.232,62.2884,62.2132,62.2414,257965.0
2023-10-27 11:40:00,66.15,66.17,66.12,66.13,219783.0,62.2508,62.2696,62.2226,62.232,219783.0
2023-10-27 11:45:00,66.12,66.13,66.07,66.12,187418.0,62.2226,62.232,62.1755,62.2226,187418.0
2023-10-27 11:50:00,66.12,66.15,66.1,66.11,137131.0,62.2226,62.2508,62.2037,62.2132,137131.0
2023-10-27 11:55:00,66.11,66.14,66.09,66.13,57538.0,62.2132,62.2414,62.1943,62.232,57538.0
2023-10-27 12:00:00,66.12,66.15,66.08,66.1,128030.0,62.2226,62.2508,62.1849,62.2037,128030.0
2023-10-27 12:05:00,66.1,66.14,66.09,66.11,152086.0,62.2037,62.2414,62.1943,62.2132,152086.0
2023-10-27 12:10:00,66.11,66.11,66.04,66.05,128936.0,62.2132,62.2132,62.1473,62.1567,128936.0
2023-10-27 12:15:00,66.04,66.11,66.04,66.1,107284.0,62.1473,62.2132,62.1473,62.2037,107284.0
2023-10-27 12:20:00,66.1,66.11,66.03,66.03,115027.0,62.2037,62.2132,62.1379,62.1379,115027.0
2023-10-27 12:25:00,66.03,66.04,65.96,66.03,132424.0,62.1379,62.1473,62.072,62.1379,132424.0
2023-10-27 12:30:00,66.03,66.04,65.98,66.01,137729.0,62.1379,62.1473,62.0908,62.1191,137729.0
2023-10-27 12:35:00,66.02,66.05,66.0,66.05,78276.0,62.1285,62.1567,62.1096,62.1567,78276.0
2023-10-27 12:40:00,66.05,66.05,66.0,66.01,116444.0,62.1567,62.1567,62.1096,62.1191,116444.0
2023-10-27 12:45:00,66.0,66.02,65.97,65.98,266320.0,62.1096,62.1285,62.0814,62.0908,266320.0
2023-10-27 12:50:00,65.98,65.99,65.95,65.97,129028.0,62.0908,62.1002,62.0626,62.0814,129028.0
2023-10-27 12:55:00,65.97,65.98,65.93,65.93,47631.0,62.0814,62.0908,62.0438,62.0438,47631.0
2023-10-27 13:00:00,65.93,65.96,65.9,65.9,131817.0,62.0438,62.072,62.0155,62.0155,131817.0
2023-10-27 13:05:00,65.9,65.9,65.81,65.83,317310.0,62.0155,62.0155,61.9308,61.9497,317310.0
2023-10-27 13:10:00,65.83,65.85,65.79,65.8,44043.0,61.9497,61.9685,61.912,61.9214,44043.0
2023-10-27 13:15:00,65.8,65.82,65.74,65.78,795478.0,61.9214,61.9403,61.865,61.9026,795478.0
2023-10-27 13:20:00,65.78,65.81,65.75,65.81,215948.0,61.9026,61.9308,61.8744,61.9308,215948.0
2023-10-27 13:25:00,65.8,65.86,65.77,65.79,190184.0,61.9214,61.9779,61.8932,61.912,190184.0
2023-10-27 13:30:00,65.79,65.81,65.75,65.8,140001.0,61.912,61.9308,61.8744,61.9214,140001.0
2023-10-27 13:35:00,65.8,65.82,65.75,65.78,176051.0,61.9214,61.9403,61.8744,61.9026,176051.0
2023-10-27 13:40:00,65.78,65.83,65.74,65.81,202354.0,61.9026,61.9497,61.865,61.9308,202354.0
2023-10-27 13:45:00,65.8,65.81,65.74,65.75,140265.0,61.9214,61.9308,61.865,61.8744,140265.0
2023-10-27 13:50:00,65.75,65.8,65.74,65.77,187512.0,61.8744,61.9214,61.865,61.8932,187512.0
2023-10-27 13:55:00,65.77,65.8,65.75,65.78,179271.0,61.8932,61.9214,61.8744,61.9026,179271.0
2023-10-27 14:00:00,65.78,65.81,65.76,65.78,149459.0,61.9026,61.9308,61.8838,61.9026,149459.0
2023-10-27 14:05:00,65.79,65.8,65.72,65.76,280051.0,61.912,61.9214,61.8461,61.8838,280051.0
2023-10-27 14:10:00,65.77,65.8,65.75,65.78,200541.0,61.8932,61.9214,61.8744,61.9026,200541.0
2023-10-27 14:15:00,65.79,65.84,65.76,65.78,150653.0,61.912,61.9591,61.8838,61.9026,150653.0
2023-10-27 14:20:00,65.78,65.78,65.72,65.75,205691.0,61.9026,61.9026,61.8461,61.8744,205691.0
2023-10-27 14:25:00,65.74,65.77,65.73,65.73,199370.0,61.865,61.8932,61.8556,61.8556,199370.0
2023-10-27 14:30:00,65.73,65.82,65.72,65.8,226314.0,61.8556,61.9403,61.8461,61.9214,226314.0
2023-10-27 14:35:00,65.79,65.84,65.77,65.82,88494.0,61.912,61.9591,61.8932,61.9403,88494.0
2023-10-27 14:40:00,65.83,65.83,65.79,65.83,141258.0,61.9497,61.9497,61.912,61.9497,141258.0
2023-10-27 14:45:00,65.83,65.85,65.77,65.77,158643.0,61.9497,61.9685,61.8932,61.8932,158643.0
2023-10-27 14:50:00,65.77,65.79,65.74,65.75,114741.0,61.8932,61.912,61.865,61.8744,114741.0
2023-10-27 14:55:00,65.76,65.76,65.68,65.7,195722.0,61.8838,61.8838,61.8085,61.8273,195722.0
2023-10-27 15:00:00,65.7,65.73,65.69,65.7,297099.0,61.8273,61.8556,61.8179,61.8273,297099.0
2023-10-27 15:05:00,65.7,65.74,65.7,65.7,72861.0,61.8273,61.865,61.8273,61.8273,72861.0
2023-10-27 15:10:00,65.71,65.75,65.68,65.7,357442.0,61.8367,61.8744,61.8085,61.8273,357442.0
2023-10-27 15:15:00,65.7,65.72,65.69,65.7,208495.0,61.8273,61.8461,61.8179,61.8273,208495.0
2023-10-27 15:20:00,65.7,65.73,65.69,65.73,282686.0,61.8273,61.8556,61.8179,61.8556,282686.0
2023-10-27 15:25:00,65.73,65.78,65.72,65.78,294208.0,61.8556,61.9026,61.8461,61.9026,294208.0
2023-10-27 15:30:00,65.78,65.79,65.73,65.73,206787.0,61.9026,61.912,61.8556,61.8556,206787.0
2023-10-27 15:35:00,65.73,65.74,65.68,65.69,326449.0,61.8556,61.865,61.8085,61.8179,326449.0
2023-10-27 15:40:00,65.69,65.73,65.68,65.68,468289.0,61.8179,61.8556,61.8085,61.8085,468289.0
2023-10-27 15:45:00,65.68,65.72,65.68,65.72,396405.0,61.8085,61.8461,61.8085,61.8461,396405.0
2023-10-27 15:50:00,65.72,65.76,65.71,65.75,725914.0,61.8461,61.8838,61.8367,61.8744,725914.0
2023-10-27 15:55:00,65.75,65.85,65.75,65.85,852789.0,61.8744,61.9685,61.8744,61.9685,852789.0
2023-10-30 09:30:00,66.56,66.67,66.56,66.61,450628.0,62.6366,62.7402,62.6366,62.6837,450628.0
2023-10-30 09:35:00,66.61,66.65,66.58,66.61,402064.0,62.6837,62.7213,62.6555,62.6837,402064.0
2023-10-30 09:40:00,66.61,66.64,66.57,66.63,222937.0,62.6837,62.7119,62.646,62.7025,222937.0
2023-10-30 09:45:00,66.63,66.68,66.62,66.65,283079.0,62.7025,62.7496,62.6931,62.7213,283079.0
2023-10-30 09:50:00,66.66,66.68,66.59,66.64,241172.0,62.7307,62.7496,62.6649,62.7119,241172.0
2023-10-30 09:55:00,66.64,66.65,66.59,66.62,181245.0,62.7119,62.7213,62.6649,62.6931,181245.0
2023-10-30 10:00:00,66.63,66.68,66.55,66.57,984364.0,62.7025,62.7496,62.6272,62.646,984364.0
2023-10-30 10:05:00,66.56,66.61,66.49,66.55,499977.0,62.6366,62.6837,62.5708,62.6272,499977.0
2023-10-30 10:10:00,66.55,66.56,66.45,66.48,696155.0,62.6272,62.6366,62.5331,62.5614,696155.0
2023-10-30 10:15:00,66.48,66.51,66.39,66.44,277997.0,62.5614,62.5896,62.4767,62.5237,277997.0
2023-10-30 10:20:00,66.43,66.44,66.36,66.37,295684.0,62.5143,62.5237,62.4484,62.4578,295684.0
2023-10-30 10:25:00,66.37,66.37,66.26,66.33,462641.0,62.4578,62.4578,62.3543,62.4202,462641.0
2023-10-30 10:30:00,66.33,66.35,66.27,66.32,286065.0,62.4202,62.439,62.3637,62.4108,286065.0
2023-10-30 10:35:00,66.33,66.36,66.29,66.32,263820.0,62.4202,62.4484,62.3826,62.4108,263820.0
2023-10-30 10:40:00,66.33,66.37,66.29,66.29,150855.0,62.4202,62.4578,62.3826,62.3826,150855.0
2023-10-30 10:45:00,66.29,66.38,66.28,66.37,578548.0,62.3826,62.4672,62.3731,62.4578,578548.0
2023-10-30 10:50:00,66.38,66.46,66.36,66.43,313980.0,62.4672,62.5425,62.4484,62.5143,313980.0
2023-10-30 10:55:00,66.43,66.43,66.37,66.41,296805.0,62.5143,62.5143,62.4578,62.4955,296805.0
2023-10-30 11:00:00,66.41,66.52,66.41,66.5,407962.0,62.4955,62.599,62.4955,62.5802,407962.0
2023-10-30 11:05:00,66.51,66.56,66.5,66.54,205765.0,62.5896,62.6366,62.5802,62.6178,205765.0
2023-10-30 11:10:00,66.54,66.6,66.54,66.56,140937.0,62.6178,62.6743,62.6178,62.6366,140937.0
2023-10-30 11:15:00,66.55,66.56,66.47,66.48,330481.0,62.6272,62.6366,62.5519,62.5614,330481.0
2023-10-30 11:20:00,66.49,66.5,66.38,66.45,323633.0,62.5708,62.5802,62.4672,62.5331,323633.0
2023-10-30 11:25:00,66.44,66.5,66.42,66.49,167497.0,62.5237,62.5802,62.5049,62.5708,167497.0
2023-10-30 11:30:00,66.5,66.55,66.48,66.53,431345.0,62.5802,62.6272,62.5614,62.6084,431345.0
2023-10-30 11:35:00,66.53,66.59,66.47,66.47,571582.0,62.6084,62.6649,62.5519,62.5519,571582.0
2023-10-30 11:40:00,66.47,66.51,66.45,66.51,349620.0,62.5519,62.5896,62.5331,62.5896,349620.0
2023-10-30 11:45:00,66.5,66.53,66.47,66.48,195249.0,62.5802,62.6084,62.5519,62.5614,195249.0
2023-10-30 11:50:00,66.49,66.54,66.47,66.48,239300.0,62.5708,62.6178,62.5519,62.5614,239300.0
2023-10-30 11:55:00,66.48,66.52,66.47,66.51,229133.0,62.5614,62.599,62.5519,62.5896,229133.0
2023-10-30 12:00:00,66.51,66.52,66.49,66.52,197848.0,62.5896,62.599,62.5708,62.599,197848.0
2023-10-30 12:05:00,66.51,66.52,66.44,66.46,325585.0,62.5896,62.599,62.5237,62.5425,325585.0
2023-10-30 12:10:00,66.46,66.52,66.45,66.5,119995.0,62.5425,62.599,62.5331,62.5802,119995.0
2023-10-30 12:15:00,66.5,66.53,66.4,66.42,218940.0,62.5802,62.6084,62.4861,62.5049,218940.0
2023-10-30 12:20:00,66.42,66.43,66.39,66.41,474807.0,62.5049,62.5143,62.4767,62.4955,474807.0
2023-10-30 12:25:00,66.41,66.42,66.35,66.37,354446.0,62.4955,62.5049,62.439,62.4578,354446.0
2023-10-30 12:30:00,66.37,66.41,66.35,66.4,429790.0,62.4578,62.4955,62.439,62.4861,429790.0
2023-10-30 12:35:00,66.41,66.46,66.38,66.39,424709.0,62.4955,62.5425,62.4672,62.4767,424709.0
2023-10-30 12:40:00,66.39,66.4,66.32,66.33,304047.0,62.4767,62.4861,62.4108,62.4202,304047.0
2023-10-30 12:45:00,66.33,66.37,66.3,66.36,151081.0,62.4202,62.4578,62.392,62.4484,151081.0
2023-10-30 12:50:00,66.37,66.39,66.34,66.35,169815.0,62.4578,62.4767,62.4296,62.439,169815.0
2023-10-30 12:55:00,66.34,66.38,66.34,66.38,205467.0,62.4296,62.4672,62.4296,62.4672,205467.0
2023-10-30 13:00:00,66.38,66.4,66.35,66.39,135979.0,62.4672,62.4861,62.439,62.4767,135979.0
2023-10-30 13:05:00,66.39,66.42,66.38,66.41,114472.0,62.4767,62.5049,62.4672,62.4955,114472.0
2023-10-30 13:10:00,66.41,66.42,66.36,66.38,155597.0,62.4955,62.5049,62.4484,62.4672,155597.0
2023-10-30 13:15:00,66.38,66.4,66.37,66.39,262183.0,62.4672,62.4861,62.4578,62.4767,262183.0
2023-10-30 13:20:00,66.38,66.44,66.36,66.44,143173.0,62.4672,62.5237,62.4484,62.5237,143173.0
2023-10-30 13:25:00,66.44,66.53,66.43,66.53,388498.0,62.5237,62.6084,62.5143,62.6084,388498.0
2023-10-30 13:30:00,66.53,66.57,66.5,66.52,159877.0,62.6084,62.646,62.5802,62.599,159877.0
2023-10-30 13:35:00,66.51,66.53,66.49,66.53,110927.0,62.5896,62.6084,62.5708,62.6084,110927.0
2023-10-30 13:40:00,66.53,66.56,66.52,66.56,128441.0,62.6084,62.6366,62.599,62.6366,128441.0
2023-10-30 13:45:00,66.56,66.57,66.55,66.56,208541.0,62.6366,62.646,62.6272,62.6366,208541.0
2023-10-30 13:50:00,66.56,66.61,66.56,66.59,241993.0,62.6366,62.6837,62.6366,62.6649,241993.0
2023-10-30 13:55:00,66.59,66.6,66.57,66.6,229452.0,62.6649,62.6743,62.646,62.6743,229452.0
2023-10-30 14:00:00,66.59,66.61,66.57,66.61,129675.0,62.6649,62.6837,62.646,62.6837,129675.0
2023-10-30 14:05:00,66.61,66.62,66.57,66.58,151775.0,62.6837,62.6931,62.646,62.6555,151775.0
2023-10-30 14:10:00,66.59,66.62,66.57,66.58,108948.0,62.6649,62.6931,62.646,62.6555,108948.0
2023-10-30 14:15:00,66.57,66.59,66.55,66.58,212347.0,62.646,62.6649,62.6272,62.6555,212347.0
2023-10-30 14:20:00,66.58,66.6,66.56,66.58,150042.0,62.6555,62.6743,62.6366,62.6555,150042.0
2023-10-30 14:25:00,66.58,66.59,66.55,66.58,112859.0,62.6555,62.6649,62.6272,62.6555,112859.0
2023-10-30 14:30:00,66.58,66.62,66.57,66.62,177375.0,62.6555,62.6931,62.646,62.6931,177375.0
2023-10-30 14:35:00,66.62,66.67,66.61,66.64,326944.0,62.6931,62.7402,62.6837,62.7119,326944.0
2023-10-30 14:40:00,66.65,66.66,66.63,66.64,128060.0,62.7213,62.7307,62.7025,62.7119,128060.0
2023-10-30 14:45:00,66.65,66.68,66.64,66.67,169153.0,62.7213,62.7496,62.7119,62.7402,169153.0
2023-10-30 14:50:00,66.67,66.67,66.61,66.64,304051.0,62.7402,62.7402,62.6837,62.7119,304051.0
2023-10-30 14:55:00,66.63,66.64,66.6,66.62,220411.0,62.7025,62.7119,62.6743,62.6931,220411.0
2023-10-30 15:00:00,66.62,66.7,66.61,66.66,457280.0,62.6931,62.7684,62.6837,62.7307,457280.0
2023-10-30 15:05:00,66.66,66.69,66.64,66.67,210909.0,62.7307,62.759,62.7119,62.7402,210909.0
2023-10-30 15:10:00,66.67,66.69,66.65,66.68,246549.0,62.7402,62.759,62.7213,62.7496,246549.0
2023-10-30 15:15:00,66.68,66.69,66.65,66.68,222139.0,62.7496,62.759,62.7213,62.7496,222139.0
2023-10-30 15:20:00,66.68,66.71,66.67,66.71,227718.0,62.7496,62.7778,62.7402,62.7778,227718.0
2023-10-30 15:25:00,66.7,66.71,66.65,66.67,226760.0,62.7684,62.7778,62.7213,62.7402,226760.0
2023-10-30 15:30:00,66.67,66.68,66.66,66.68,160054.0,62.7402,62.7496,62.7307,62.7496,160054.0
2023-10-30 15:35:00,66.67,66.69,66.66,66.67,300211.0,62.7402,62.759,62.7307,62.7402,300211.0
2023-10-30 15:40:00,66.67,66.68,66.64,66.66,271328.0,62.7402,62.7496,62.7119,62.7307,271328.0
2023-10-30 15:45:00,66.66,66.67,66.64,66.66,289900.0,62.7307,62.7402,62.7119,62.7307,289900.0
2023-10-30 15:50:00,66.65,66.69,66.63,66.68,609484.0,62.7213,62.759,62.7025,62.7496,609484.0
2023-10-30 15:55:00,66.68,66.69,66.66,66.67,1136947.0,62.7496,62.759,62.7307,62.7402,1136947.0
2023-10-31 09:30:00,66.76,66.8,66.7,66.76,631158.0,62.8248,62.8625,62.7684,62.8248,631158.0
2023-10-31 09:35:00,66.77,66.78,66.67,66.7,255234.0,62.8343,62.8437,62.7402,62.7684,255234.0
2023-10-31 09:40:00,66.71,66.78,66.69,66.76,236466.0,62.7778,62.8437,62.759,62.8248,236466.0
2023-10-31 09:45:00,66.76,66.85,66.75,66.79,170767.0,62.8248,62.9095,62.8154,62.8531,170767.0
2023-10-31 09:50:00,66.79,66.82,66.68,66.73,93267.0,62.8531,62.8813,62.7496,62.7966,93267.0
2023-10-31 09:55:00,66.73,66.76,66.7,66.71,135706.0,62.7966,62.8248,62.7684,62.7778,135706.0
2023-10-31 10:00:00,66.7,66.73,66.57,66.58,196030.0,62.7684,62.7966,62.646,62.6555,196030.0
2023-10-31 10:05:00,66.57,66.73,66.57,66.73,197879.0,62.646,62.7966,62.646,62.7966,197879.0
2023-10-31 10:10:00,66.73,66.91,66.73,66.89,357321.0,62.7966,62.966,62.7966,62.9472,357321.0
2023-10-31 10:15:00,66.9,66.97,66.87,66.88,132399.0,62.9566,63.0225,62.9284,62.9378,132399.0
2023-10-31 10:20:00,66.88,66.93,66.84,66.84,132151.0,62.9378,62.9848,62.9001,62.9001,132151.0
2023-10-31 10:25:00,66.85,66.86,66.79,66.83,365439.0,62.9095,62.919,62.8531,62.8907,365439.0
2023-10-31 10:30:00,66.84,66.89,66.77,66.77,186262.0,62.9001,62.9472,62.8343,62.8343,186262.0
2023-10-31 10:35:00,66.77,66.77,66.69,66.72,144954.0,62.8343,62.8343,62.759,62.7872,144954.0
2023-10-31 10:40:00,66.71,66.81,66.66,66.81,110028.0,62.7778,62.8719,62.7307,62.8719,110028.0
2023-10-31 10:45:00,66.8,66.85,66.76,66.77,100789.0,62.8625,62.9095,62.8248,62.8343,100789.0
2023-10-31 10:50:00,66.77,66.83,66.77,66.81,113548.0,62.8343,62.8907,62.8343,62.8719,113548.0
2023-10-31 10:55:00,66.81,66.85,66.76,66.84,78140.0,62.8719,62.9095,62.8248,62.9001,78140.0
2023-10-31 11:00:00,66.85,66.89,66.78,66.8,147344.0,62.9095,62.9472,62.8437,62.8625,147344.0
2023-10-31 11:05:00,66.81,66.83,66.74,66.76,79578.0,62.8719,62.8907,62.806,62.8248,79578.0
2023-10-31 11:10:00,66.77,66.85,66.75,66.84,115473.0,62.8343,62.9095,62.8154,62.9001,115473.0
2023-10-31 11:15:00,66.84,66.84,66.72,66.74,203555.0,62.9001,62.9001,62.7872,62.806,203555.0
2023-10-31 11:20:00,66.74,66.74,66.67,66.69,154728.0,62.806,62.806,62.7402,62.759,154728.0
2023-10-31 11:25:00,66.69,66.77,66.68,66.7,126319.0,62.759,62.8343,62.7496,62.7684,126319.0
2023-10-31 11:30:00,66.7,66.76,66.69,66.76,304502.0,62.7684,62.8248,62.759,62.8248,304502.0
2023-10-31 11:35:00,66.76,66.78,66.72,66.73,320018.0,62.8248,62.8437,62.7872,62.7966,320018.0
2023-10-31 11:40:00,66.74,66.74,66.65,66.67,158452.0,62.806,62.806,62.7213,62.7402,158452.0
2023-10-31 11:45:00,66.67,66.7,66.63,66.67,120451.0,62.7402,62.7684,62.7025,62.7402,120451.0
2023-10-31 11:50:00,66.67,66.67,66.62,66.63,106394.0,62.7402,62.7402,62.6931,62.7025,106394.0
2023-10-31 11:55:00,66.64,66.7,66.63,66.7,98318.0,62.7119,62.7684,62.7025,62.7684,98318.0
2023-10-31 12:00:00,66.71,66.72,66.66,66.69,195696.0,62.7778,62.7872,62.7307,62.759,195696.0
2023-10-31 12:05:00,66.68,66.71,66.63,66.65,330916.0,62.7496,62.7778,62.7025,62.7213,330916.0
2023-10-31 12:10:00,66.65,66.65,66.55,66.56,162080.0,62.7213,62.7213,62.6272,62.6366,162080.0
2023-10-31 12:15:00,66.57,66.61,66.52,66.59,219452.0,62.646,62.6837,62.599,62.6649,219452.0
2023-10-31 12:20:00,66.59,66.62,66.58,66.61,182303.0,62.6649,62.6931,62.6555,62.6837,182303.0
2023-10-31 12:25:00,66.6,66.62,66.56,66.62,164303.0,62.6743,62.6931,62.6366,62.6931,164303.0
2023-10-31 12:30:00,66.62,66.7,66.61,66.65,523820.0,62.6931,62.7684,62.6837,62.7213,523820.0
2023-10-31 12:35:00,66.66,66.68,66.55,66.67,259784.0,62.7307,62.7496,62.6272,62.7402,259784.0
2023-10-31 12:40:00,66.67,66.76,66.66,66.72,249098.0,62.7402,62.8248,62.7307,62.7872,249098.0
2023-10-31 12:45:00,66.72,66.74,66.69,66.73,228885.0,62.7872,62.806,62.759,62.7966,228885.0
2023-10-31 12:50:00,66.72,66.73,66.68,66.7,199548.0,62.7872,62.7966,62.7496,62.7684,199548.0
2023-10-31 12:55:00,66.7,66.73,66.69,66.71,240889.0,62.7684,62.7966,62.759,62.7778,240889.0
2023-10-31 13:00:00,66.72,66.78,66.71,66.74,268908.0,62.7872,62.8437,62.7778,62.806,268908.0
2023-10-31 13:05:00,66.74,66.82,66.74,66.8,206461.0,62.806,62.8813,62.806,62.8625,206461.0
2023-10-31 13:10:00,66.8,66.8,66.72,66.75,194663.0,62.8625,62.8625,62.7872,62.8154,194663.0
2023-10-31 13:15:00,66.75,66.78,66.74,66.75,150339.0,62.8154,62.8437,62.806,62.8154,150339.0
2023-10-31 13:20:00,66.76,66.76,66.71,66.73,152724.0,62.8248,62.8248,62.7778,62.7966,152724.0
2023-10-31 13:25:00,66.74,66.75,66.68,66.75,275076.0,62.806,62.8154,62.7496,62.8154,275076.0
2023-10-31 13:30:00,66.75,66.78,66.73,66.76,176294.0,62.8154,62.8437,62.7966,62.8248,176294.0
2023-10-31 13:35:00,66.76,66.77,66.71,66.76,144499.0,62.8248,62.8343,62.7778,62.8248,144499.0
2023-10-31 13:40:00,66.76,66.8,66.74,66.78,161008.0,62.8248,62.8625,62.806,62.8437,161008.0
2023-10-31 13:45:00,66.78,66.79,66.75,66.77,350654.0,62.8437,62.8531,62.8154,62.8343,350654.0
2023-10-31 13:50:00,66.77,66.82,66.76,66.81,122141.0,62.8343,62.8813,62.8248,62.8719,122141.0
2023-10-31 13:55:00,66.82,66.84,66.8,66.83,65971.0,62.8813,62.9001,62.8625,62.8907,65971.0
2023-10-31 14:00:00,66.83,66.86,66.83,66.84,167688.0,62.8907,62.919,62.8907,62.9001,167688.0
2023-10-31 14:05:00,66.84,66.85,66.83,66.84,71362.0,62.9001,62.9095,62.8907,62.9001,71362.0
2023-10-31 14:10:00,66.84,66.85,66.81,66.81,58706.0,62.9001,62.9095,62.8719,62.8719,58706.0
2023-10-31 14:15:00,66.81,66.83,66.77,66.78,218559.0,62.8719,62.8907,62.8343,62.8437,218559.0
2023-10-31 14:20:00,66.77,66.8,66.74,66.76,120824.0,62.8343,62.8625,62.806,62.8248,120824.0
2023-10-31 14:25:00,66.77,66.77,66.71,66.72,105538.0,62.8343,62.8343,62.7778,62.7872,105538.0
2023-10-31 14:30:00,66.72,66.76,66.71,66.75,73693.0,62.7872,62.8248,62.7778,62.8154,73693.0
2023-10-31 14:35:00,66.75,66.76,66.72,66.75,95412.0,62.8154,62.8248,62.7872,62.8154,95412.0
2023-10-31 14:40:00,66.75,66.81,66.75,66.81,114607.0,62.8154,62.8719,62.8154,62.8719,114607.0
2023-10-31 14:45:00,66.8,66.85,66.79,66.84,159901.0,62.8625,62.9095,62.8531,62.9001,159901.0
2023-10-31 14:50:00,66.84,66.85,66.82,66.85,146039.0,62.9001,62.9095,62.8813,62.9095,146039.0
2023-10-31 14:55:00,66.85,66.9,66.85,66.89,101739.0,62.9095,62.9566,62.9095,62.9472,101739.0
2023-10-31 15:00:00,66.89,66.93,66.88,66.92,124184.0,62.9472,62.9848,62.9378,62.9754,124184.0
2023-10-31 15:05:00,66.91,66.91,66.88,66.9,115639.0,62.966,62.966,62.9378,62.9566,115639.0
2023-10-31 15:10:00,66.91,66.95,66.91,66.92,246792.0,62.966,63.0036,62.966,62.9754,246792.0
2023-10-31 15:15:00,66.92,66.95,66.92,66.95,286758.0,62.9754,63.0036,62.9754,63.0036,286758.0
2023-10-31 15:20:00,66.94,66.95,66.88,66.89,238463.0,62.9942,63.0036,62.9378,62.9472,238463.0
2023-10-31 15:25:00,66.9,66.92,66.88,66.92,152615.0,62.9566,62.9754,62.9378,62.9754,152615.0
2023-10-31 15:30:00,66.92,66.92,66.88,66.89,98847.0,62.9754,62.9754,62.9378,62.9472,98847.0
2023-10-31 15:35:00,66.89,66.9,66.85,66.86,262102.0,62.9472,62.9566,62.9095,62.919,262102.0
2023-10-31 15:40:00,66.85,66.88,66.84,66.88,233775.0,62.9095,62.9378,62.9001,62.9378,233775.0
2023-10-31 15:45:00,66.88,66.88,66.85,66.86,373247.0,62.9378,62.9378,62.9095,62.919,373247.0
2023-10-31 15:50:00,66.87,66.89,66.86,66.88,515385.0,62.9284,62.9472,62.919,62.9378,515385.0
2023-10-31 15:55:00,66.89,66.92,66.88,66.91,1109768.0,62.9472,62.9754,62.9378,62.966,1109768.0
2023-11-01 09:30:00,67.08,67.1,67.02,67.05,447971.0,63.126,63.1448,63.0695,63.0978,447971.0
2023-11-01 09:35:00,67.05,67.13,67.03,67.09,574537.0,63.0978,63.173,63.0789,63.1354,574537.0
2023-11-01 09:40:00,67.09,67.13,67.05,67.11,111682.0,63.1354,63.173,63.0978,63.1542,111682.0
2023-11-01 09:45:00,67.12,67.23,67.1,67.22,209137.0,63.1636,63.2671,63.1448,63.2577,209137.0
2023-11-01 09:50:00,67.22,67.24,67.12,67.16,106690.0,63.2577,63.2766,63.1636,63.2013,106690.0
2023-11-01 09:55:00,67.15,67.18,67.11,67.12,193037.0,63.1919,63.2201,63.1542,63.1636,193037.0
2023-11-01 10:00:00,67.13,67.37,67.13,67.15,887720.0,63.173,63.3989,63.173,63.1919,887720.0
2023-11-01 10:05:00,67.15,67.17,67.07,67.15,215268.0,63.1919,63.2107,63.1166,63.1919,215268.0
2023-11-01 10:10:00,67.15,67.22,67.08,67.2,154638.0,63.1919,63.2577,63.126,63.2389,154638.0
2023-11-01 10:15:00,67.21,67.24,67.17,67.23,179334.0,63.2483,63.2766,63.2107,63.2671,179334.0
2023-11-01 10:20:00,67.24,67.36,67.23,67.35,132781.0,63.2766,63.3895,63.2671,63.3801,132781.0
2023-11-01 10:25:00,67.36,67.39,67.31,67.36,418344.0,63.3895,63.4177,63.3424,63.3895,418344.0
2023-11-01 10:30:00,67.36,67.41,67.34,67.38,324544.0,63.3895,63.4365,63.3707,63.4083,324544.0
2023-11-01 10:35:00,67.38,67.43,67.35,67.4,367753.0,63.4083,63.4554,63.3801,63.4271,367753.0
2023-11-01 10:40:00,67.4,67.45,67.39,67.44,253775.0,63.4271,63.4742,63.4177,63.4648,253775.0
2023-11-01 10:45:00,67.44,67.48,67.34,67.36,275333.0,63.4648,63.5024,63.3707,63.3895,275333.0
2023-11-01 10:50:00,67.35,67.38,67.32,67.34,248984.0,63.3801,63.4083,63.3518,63.3707,248984.0
2023-11-01 10:55:00,67.34,67.36,67.31,67.31,124296.0,63.3707,63.3895,63.3424,63.3424,124296.0
2023-11-01 11:00:00,67.31,67.36,67.28,67.33,326047.0,63.3424,63.3895,63.3142,63.3612,326047.0
2023-11-01 11:05:00,67.33,67.36,67.32,67.34,144963.0,63.3612,63.3895,63.3518,63.3707,144963.0
2023-11-01 11:10:00,67.34,67.34,67.17,67.2,328169.0,63.3707,63.3707,63.2107,63.2389,328169.0
2023-11-01 11:15:00,67.2,67.2,67.12,67.16,223943.0,63.2389,63.2389,63.1636,63.2013,223943.0
2023-11-01 11:20:00,67.15,67.15,67.07,67.1,195917.0,63.1919,63.1919,63.1166,63.1448,195917.0
2023-11-01 11:25:00,67.11,67.13,67.07,67.08,125905.0,63.1542,63.173,63.1166,63.126,125905.0
2023-11-01 11:30:00,67.08,67.15,67.07,67.14,137067.0,63.126,63.1919,63.1166,63.1824,137067.0
2023-11-01 11:35:00,67.14,67.19,67.12,67.14,132199.0,63.1824,63.2295,63.1636,63.1824,132199.0
2023-11-01 11:40:00,67.14,67.2,67.14,67.2,85622.0,63.1824,63.2389,63.1824,63.2389,85622.0
2023-11-01 11:45:00,67.19,67.25,67.18,67.21,93046.0,63.2295,63.286,63.2201,63.2483,93046.0
2023-11-01 11:50:00,67.21,67.23,67.18,67.21,81212.0,63.2483,63.2671,63.2201,63.2483,81212.0
2023-11-01 11:55:00,67.22,67.25,67.21,67.23,116322.0,63.2577,63.286,63.2483,63.2671,116322.0
2023-11-01 12:00:00,67.23,67.23,67.16,67.18,384753.0,63.2671,63.2671,63.2013,63.2201,384753.0
2023-11-01 12:05:00,67.18,67.2,67.14,67.17,220953.0,63.2201,63.2389,63.1824,63.2107,220953.0
2023-11-01 12:10:00,67.18,67.19,67.13,67.14,189747.0,63.2201,63.2295,63.173,63.1824,189747.0
2023-11-01 12:15:00,67.14,67.15,67.09,67.13,266593.0,63.1824,63.1919,63.1354,63.173,266593.0
2023-11-01 12:20:00,67.13,67.13,67.1,67.12,199070.0,63.173,63.173,63.1448,63.1636,199070.0
2023-11-01 12:25:00,67.12,67.13,67.07,67.09,105105.0,63.1636,63.173,63.1166,63.1354,105105.0
2023-11-01 12:30:00,67.08,67.12,67.08,67.1,59567.0,63.126,63.1636,63.126,63.1448,59567.0
2023-11-01 12:35:00,67.1,67.1,67.02,67.03,74916.0,63.1448,63.1448,63.0695,63.0789,74916.0
2023-11-01 12:40:00,67.03,67.04,66.98,67.02,171621.0,63.0789,63.0883,63.0319,63.0695,171621.0
2023-11-01 12:45:00,67.02,67.05,67.0,67.05,106790.0,63.0695,63.0978,63.0507,63.0978,106790.0
2023-11-01 12:50:00,67.05,67.07,67.03,67.06,50468.0,63.0978,63.1166,63.0789,63.1072,50468.0
2023-11-01 12:55:00,67.06,67.08,67.05,67.06,82069.0,63.1072,63.126,63.0978,63.1072,82069.0
2023-11-01 13:00:00,67.06,67.08,67.04,67.06,105952.0,63.1072,63.126,63.0883,63.1072,105952.0
2023-11-01 13:05:00,67.05,67.11,67.05,67.07,111283.0,63.0978,63.1542,63.0978,63.1166,111283.0
2023-11-01 13:10:00,67.07,67.14,67.06,67.13,198842.0,63.1166,63.1824,63.1072,63.173,198842.0
2023-11-01 13:15:00,67.13,67.15,67.09,67.12,167884.0,63.173,63.1919,63.1354,63.1636,167884.0
2023-11-01 13:20:00,67.12,67.13,67.05,67.06,145390.0,63.1636,63.173,63.0978,63.1072,145390.0
2023-11-01 13:25:00,67.07,67.11,67.04,67.09,84782.0,63.1166,63.1542,63.0883,63.1354,84782.0
2023-11-01 13:30:00,67.09,67.09,67.04,67.05,114023.0,63.1354,63.1354,63.0883,63.0978,114023.0
2023-11-01 13:35:00,67.05,67.08,67.04,67.08,249835.0,63.0978,63.126,63.0883,63.126,249835.0
2023-11-01 13:40:00,67.07,67.12,67.06,67.11,145188.0,63.1166,63.1636,63.1072,63.1542,145188.0
2023-11-01 13:45:00,67.11,67.11,67.04,67.09,73867.0,63.1542,63.1542,63.0883,63.1354,73867.0
2023-11-01 13:50:00,67.08,67.13,67.08,67.11,145738.0,63.126,63.173,63.126,63.1542,145738.0
2023-11-01 13:55:00,67.09,67.1,67.06,67.08,84654.0,63.1354,63.1448,63.1072,63.126,84654.0
2023-11-01 14:00:00,67.09,67.28,67.05,67.16,602938.0,63.1354,63.3142,63.0978,63.2013,602938.0
2023-11-01 14:05:00,67.15,67.18,67.09,67.1,215910.0,63.1919,63.2201,63.1354,63.1448,215910.0
2023-11-01 14:10:00,67.1,67.14,67.04,67.04,147868.0,63.1448,63.1824,63.0883,63.0883,147868.0
2023-11-01 14:15:00,67.05,67.09,66.99,67.07,301886.0,63.0978,63.1354,63.0413,63.1166,301886.0
2023-11-01 14:20:00,67.08,67.13,67.07,67.11,302770.0,63.126,63.173,63.1166,63.1542,302770.0
2023-11-01 14:25:00,67.11,67.16,67.09,67.12,184052.0,63.1542,63.2013,63.1354,63.1636,184052.0
2023-11-01 14:30:00,67.12,67.29,67.12,67.26,360551.0,63.1636,63.3236,63.1636,63.2954,360551.0
2023-11-01 14:35:00,67.26,67.35,67.06,67.1,972022.0,63.2954,63.3801,63.1072,63.1448,972022.0
2023-11-01 14:40:00,67.11,67.15,66.88,67.01,551428.0,63.1542,63.1919,62.9378,63.0601,551428.0
2023-11-01 14:45:00,67.01,67.12,66.95,67.05,503811.0,63.0601,63.1636,63.0036,63.0978,503811.0
2023-11-01 14:50:00,67.05,67.19,67.05,67.13,184421.0,63.0978,63.2295,63.0978,63.173,184421.0
2023-11-01 14:55:00,67.13,67.28,67.13,67.25,142803.0,63.173,63.3142,63.173,63.286,142803.0
2023-11-01 15:00:00,67.25,67.39,67.25,67.34,293057.0,63.286,63.4177,63.286,63.3707,293057.0
2023-11-01 15:05:00,67.35,67.43,67.33,67.41,146880.0,63.3801,63.4554,63.3612,63.4365,146880.0
2023-11-01 15:10:00,67.41,67.48,67.37,67.38,308562.0,63.4365,63.5024,63.3989,63.4083,308562.0
2023-11-01 15:15:00,67.39,67.47,67.37,67.43,430219.0,63.4177,63.493,63.3989,63.4554,430219.0
2023-11-01 15:20:00,67.44,67.52,67.41,67.52,220214.0,63.4648,63.54,63.4365,63.54,220214.0
2023-11-01 15:25:00,67.52,67.53,67.44,67.49,296924.0,63.54,63.5495,63.4648,63.5118,296924.0
2023-11-01 15:30:00,67.49,67.57,67.47,67.55,416580.0,63.5118,63.5871,63.493,63.5683,416580.0
2023-11-01 15:35:00,67.55,67.57,67.52,67.56,120873.0,63.5683,63.5871,63.54,63.5777,120873.0
2023-11-01 15:40:00,67.56,67.56,67.5,67.52,203767.0,63.5777,63.5777,63.5212,63.54,203767.0
2023-11-01 15:45:00,67.52,67.53,67.5,67.52,418909.0,63.54,63.5495,63.5212,63.54,418909.0
2023-11-01 15:50:00,67.53,67.55,67.47,67.55,453726.0,63.5495,63.5683,63.493,63.5683,453726.0
2023-11-01 15:55:00,67.55,67.57,67.54,67.55,952592.0,63.5683,63.5871,63.5589,63.5683,952592.0
2023-11-02 09:30:00,68.68,68.75,68.65,68.75,724304.0,64.6317,64.6975,64.6034,64.6975,724304.0
2023-11-02 09:35:00,68.75,68.81,68.74,68.81,188778.0,64.6975,64.754,64.6881,64.754,188778.0
2023-11-02 09:40:00,68.81,68.82,68.6,68.64,462242.0,64.754,64.7634,64.5564,64.594,462242.0
2023-11-02 09:45:00,68.64,68.65,68.54,68.58,316614.0,64.594,64.6034,64.4999,64.5376,316614.0
2023-11-02 09:50:00,68.58,68.72,68.58,68.67,571842.0,64.5376,64.6693,64.5376,64.6223,571842.0
2023-11-02 09:55:00,68.67,68.73,68.67,68.7,115318.0,64.6223,64.6787,64.6223,64.6505,115318.0
2023-11-02 10:00:00,68.71,68.73,68.63,68.68,196495.0,64.6599,64.6787,64.5846,64.6317,196495.0
2023-11-02 10:05:00,68.68,68.69,68.53,68.53,263605.0,64.6317,64.6411,64.4905,64.4905,263605.0
2023-11-02 10:10:00,68.54,68.54,68.48,68.51,515348.0,64.4999,64.4999,64.4435,64.4717,515348.0
2023-11-02 10:15:00,68.51,68.63,68.5,68.6,199521.0,64.4717,64.5846,64.4623,64.5564,199521.0
2023-11-02 10:20:00,68.61,68.64,68.57,68.59,138062.0,64.5658,64.594,64.5282,64.547,138062.0
2023-11-02 10:25:00,68.59,68.66,68.58,68.65,148735.0,64.547,64.6129,64.5376,64.6034,148735.0
2023-11-02 10:30:00,68.64,68.7,68.63,68.7,173588.0,64.594,64.6505,64.5846,64.6505,173588.0
2023-11-02 10:35:00,68.71,68.74,68.68,68.74,96297.0,64.6599,64.6881,64.6317,64.6881,96297.0
2023-11-02 10:40:00,68.74,68.76,68.72,68.76,87662.0,64.6881,64.707,64.6693,64.707,87662.0
2023-11-02 10:45:00,68.75,68.77,68.72,68.75,181957.0,64.6975,64.7164,64.6693,64.6975,181957.0
2023-11-02 10:50:00,68.75,68.78,68.74,68.76,96071.0,64.6975,64.7258,64.6881,64.707,96071.0
2023-11-02 10:55:00,68.77,68.81,68.76,68.8,134849.0,64.7164,64.754,64.707,64.7446,134849.0
2023-11-02 11:00:00,68.8,68.83,68.77,68.81,233577.0,64.7446,64.7728,64.7164,64.754,233577.0
2023-11-02 11:05:00,68.81,68.83,68.78,68.81,134264.0,64.754,64.7728,64.7258,64.754,134264.0
2023-11-02 11:10:00,68.82,68.82,68.74,68.74,150969.0,64.7634,64.7634,64.6881,64.6881,150969.0
2023-11-02 11:15:00,68.74,68.75,68.69,68.73,348054.0,64.6881,64.6975,64.6411,64.6787,348054.0
2023-11-02 11:20:00,68.73,68.75,68.69,68.72,71459.0,64.6787,64.6975,64.6411,64.6693,71459.0
2023-11-02 11:25:00,68.72,68.73,68.67,68.68,79356.0,64.6693,64.6787,64.6223,64.6317,79356.0
2023-11-02 11:30:00,68.68,68.72,68.64,68.72,132785.0,64.6317,64.6693,64.594,64.6693,132785.0
2023-11-02 11:35:00,68.71,68.74,68.69,68.69,297431.0,64.6599,64.6881,64.6411,64.6411,297431.0
2023-11-02 11:40:00,68.7,68.74,68.68,68.73,106497.0,64.6505,64.6881,64.6317,64.6787,106497.0
2023-11-02 11:45:00,68.74,68.74,68.68,68.69,122833.0,64.6881,64.6881,64.6317,64.6411,122833.0
2023-11-02 11:50:00,68.69,68.7,68.63,68.64,117910.0,64.6411,64.6505,64.5846,64.594,117910.0
2023-11-02 11:55:00,68.65,68.65,68.59,68.59,113778.0,64.6034,64.6034,64.547,64.547,113778.0
2023-11-02 12:00:00,68.59,68.61,68.54,68.56,163477.0,64.547,64.5658,64.4999,64.5187,163477.0
2023-11-02 12:05:00,68.57,68.57,68.51,68.51,271747.0,64.5282,64.5282,64.4717,64.4717,271747.0
2023-11-02 12:10:00,68.51,68.55,68.49,68.52,158579.0,64.4717,64.5093,64.4529,64.4811,158579.0
2023-11-02 12:15:00,68.53,68.56,68.51,68.55,263712.0,64.4905,64.5187,64.4717,64.5093,263712.0
2023-11-02 12:20:00,68.55,68.57,68.52,68.53,187542.0,64.5093,64.5282,64.4811,64.4905,187542.0
2023-11-02 12:25:00,68.53,68.55,68.49,68.55,294334.0,64.4905,64.5093,64.4529,64.5093,294334.0
2023-11-02 12:30:00,68.55,68.59,68.54,68.58,586341.0,64.5093,64.547,64.4999,64.5376,586341.0
2023-11-02 12:35:00,68.58,68.62,68.57,68.61,247509.0,64.5376,64.5752,64.5282,64.5658,247509.0
2023-11-02 12:40:00,68.61,68.64,68.61,68.63,180367.0,64.5658,64.594,64.5658,64.5846,180367.0
2023-11-02 12:45:00,68.63,68.67,68.61,68.66,174661.0,64.5846,64.6223,64.5658,64.6129,174661.0
2023-11-02 12:50:00,68.66,68.68,68.63,68.64,123119.0,64.6129,64.6317,64.5846,64.594,123119.0
2023-11-02 12:55:00,68.64,68.67,68.63,68.65,451331.0,64.594,64.6223,64.5846,64.6034,451331.0
2023-11-02 13:00:00,68.64,68.68,68.61,68.66,238113.0,64.594,64.6317,64.5658,64.6129,238113.0
2023-11-02 13:05:00,68.66,68.71,68.66,68.7,113840.0,64.6129,64.6599,64.6129,64.6505,113840.0
2023-11-02 13:10:00,68.7,68.75,68.7,68.75,104227.0,64.6505,64.6975,64.6505,64.6975,104227.0
2023-11-02 13:15:00,68.75,68.77,68.74,68.75,161772.0,64.6975,64.7164,64.6881,64.6975,161772.0
2023-11-02 13:20:00,68.76,68.79,68.75,68.78,57508.0,64.707,64.7352,64.6975,64.7258,57508.0
2023-11-02 13:25:00,68.79,68.8,68.76,68.8,88864.0,64.7352,64.7446,64.707,64.7446,88864.0
2023-11-02 13:30:00,68.8,68.85,68.8,68.84,94410.0,64.7446,64.7917,64.7446,64.7822,94410.0
2023-11-02 13:35:00,68.85,68.86,68.81,68.86,127925.0,64.7917,64.8011,64.754,64.8011,127925.0
2023-11-02 13:40:00,68.85,68.86,68.83,68.84,62468.0,64.7917,64.8011,64.7728,64.7822,62468.0
2023-11-02 13:45:00,68.86,68.87,68.83,68.84,86819.0,64.8011,64.8105,64.7728,64.7822,86819.0
2023-11-02 13:50:00,68.84,68.88,68.84,68.87,51368.0,64.7822,64.8199,64.7822,64.8105,51368.0
2023-11-02 13:55:00,68.87,68.9,68.85,68.87,202353.0,64.8105,64.8387,64.7917,64.8105,202353.0
2023-11-02 14:00:00,68.88,68.88,68.83,68.87,50076.0,64.8199,64.8199,64.7728,64.8105,50076.0
2023-11-02 14:05:00,68.86,68.88,68.84,68.86,135269.0,64.8011,64.8199,64.7822,64.8011,135269.0
2023-11-02 14:10:00,68.85,68.88,68.83,68.86,398562.0,64.7917,64.8199,64.7728,64.8011,398562.0
2023-11-02 14:15:00,68.86,68.88,68.85,68.88,97846.0,64.8011,64.8199,64.7917,64.8199,97846.0
2023-11-02 14:20:00,68.88,68.88,68.85,68.87,60818.0,64.8199,64.8199,64.7917,64.8105,60818.0
2023-11-02 14:25:00,68.87,68.88,68.85,68.86,80321.0,64.8105,64.8199,64.7917,64.8011,80321.0
2023-11-02 14:30:00,68.86,68.87,68.84,68.86,111713.0,64.8011,64.8105,64.7822,64.8011,111713.0
2023-11-02 14:35:00,68.86,68.89,68.86,68.88,71640.0,64.8011,64.8293,64.8011,64.8199,71640.0
2023-11-02 14:40:00,68.88,68.9,68.86,68.89,578455.0,64.8199,64.8387,64.8011,64.8293,578455.0
2023-11-02 14:45:00,68.89,68.9,68.85,68.87,382942.0,64.8293,64.8387,64.7917,64.8105,382942.0
2023-11-02 14:50:00,68.87,68.88,68.85,68.87,202103.0,64.8105,64.8199,64.7917,64.8105,202103.0
2023-11-02 14:55:00,68.87,68.89,68.85,68.88,154905.0,64.8105,64.8293,64.7917,64.8199,154905.0
2023-11-02 15:00:00,68.88,68.89,68.85,68.86,281403.0,64.8199,64.8293,64.7917,64.8011,281403.0
2023-11-02 15:05:00,68.87,68.89,68.85,68.88,71688.0,64.8105,64.8293,64.7917,64.8199,71688.0
2023-11-02 15:10:00,68.88,68.89,68.86,68.89,143306.0,64.8199,64.8293,64.8011,64.8293,143306.0
2023-11-02 15:15:00,68.88,68.89,68.87,68.88,217608.0,64.8199,64.8293,64.8105,64.8199,217608.0
2023-11-02 15:20:00,68.88,68.9,68.87,68.88,178558.0,64.8199,64.8387,64.8105,64.8199,178558.0
2023-11-02 15:25:00,68.87,68.89,68.87,68.88,118056.0,64.8105,64.8293,64.8105,64.8199,118056.0
2023-11-02 15:30:00,68.87,68.88,68.85,68.87,266911.0,64.8105,64.8199,64.7917,64.8105,266911.0
2023-11-02 15:35:00,68.87,68.91,68.86,68.91,182344.0,64.8105,64.8481,64.8011,64.8481,182344.0
2023-11-02 15:40:00,68.91,68.91,68.86,68.87,364017.0,64.8481,64.8481,64.8011,64.8105,364017.0
2023-11-02 15:45:00,68.87,68.89,68.86,68.89,173486.0,64.8105,64.8293,64.8011,64.8293,173486.0
2023-11-02 15:50:00,68.88,68.93,68.88,68.92,640514.0,64.8199,64.8669,64.8199,64.8575,640514.0
2023-11-02 15:55:00,68.92,68.94,68.87,68.92,1439787.0,64.8575,64.8763,64.8105,64.8575,1439787.0
2023-11-03 09:30:00,69.51,69.61,69.49,69.5,498546.0,65.4127,65.5069,65.3939,65.4033,498546.0
2023-11-03 09:35:00,69.49,69.63,69.48,69.63,314537.0,65.3939,65.5257,65.3845,65.5257,314537.0
2023-11-03 09:40:00,69.63,69.7,69.61,69.67,253644.0,65.5257,65.5915,65.5069,65.5633,253644.0
2023-11-03 09:45:00,69.67,69.74,69.67,69.72,637220.0,65.5633,65.6292,65.5633,65.6104,637220.0
2023-11-03 09:50:00,69.71,69.73,69.66,69.69,239274.0,65.601,65.6198,65.5539,65.5821,239274.0
2023-11-03 09:55:00,69.69,69.74,69.68,69.73,136904.0,65.5821,65.6292,65.5727,65.6198,136904.0
2023-11-03 10:00:00,69.74,70.0,69.67,69.69,711380.0,65.6292,65.8739,65.5633,65.5821,711380.0
2023-11-03 10:05:00,69.7,69.72,69.58,69.58,374058.0,65.5915,65.6104,65.4786,65.4786,374058.0
2023-11-03 10:10:00,69.58,69.61,69.46,69.46,113957.0,65.4786,65.5069,65.3657,65.3657,113957.0
2023-11-03 10:15:00,69.47,69.6,69.43,69.58,324788.0,65.3751,65.4974,65.3375,65.4786,324788.0
2023-11-03 10:20:00,69.58,69.61,69.51,69.53,111701.0,65.4786,65.5069,65.4127,65.4316,111701.0
2023-11-03 10:25:00,69.54,69.56,69.4,69.46,129907.0,65.441,65.4598,65.3092,65.3657,129907.0
2023-11-03 10:30:00,69.46,69.55,69.44,69.48,146854.0,65.3657,65.4504,65.3469,65.3845,146854.0
2023-11-03 10:35:00,69.48,69.55,69.42,69.54,102481.0,65.3845,65.4504,65.3281,65.441,102481.0
2023-11-03 10:40:00,69.54,69.55,69.41,69.43,89973.0,65.441,65.4504,65.3186,65.3375,89973.0
2023-11-03 10:45:00,69.44,69.52,69.43,69.52,106864.0,65.3469,65.4222,65.3375,65.4222,106864.0
2023-11-03 10:50:00,69.53,69.55,69.47,69.51,286772.0,65.4316,65.4504,65.3751,65.4127,286772.0
2023-11-03 10:55:00,69.52,69.61,69.51,69.61,506370.0,65.4222,65.5069,65.4127,65.5069,506370.0
2023-11-03 11:00:00,69.62,69.64,69.59,69.6,487476.0,65.5163,65.5351,65.488,65.4974,487476.0
2023-11-03 11:05:00,69.59,69.63,69.55,69.58,120312.0,65.488,65.5257,65.4504,65.4786,120312.0
2023-11-03 11:10:00,69.57,69.62,69.52,69.61,254537.0,65.4692,65.5163,65.4222,65.5069,254537.0
2023-11-03 11:15:00,69.62,69.65,69.59,69.64,305140.0,65.5163,65.5445,65.488,65.5351,305140.0
2023-11-03 11:20:00,69.65,69.66,69.61,69.65,414772.0,65.5445,65.5539,65.5069,65.5445,414772.0
2023-11-03 11:25:00,69.66,69.66,69.6,69.6,256255.0,65.5539,65.5539,65.4974,65.4974,256255.0
2023-11-03 11:30:00,69.6,69.68,69.6,69.66,144782.0,65.4974,65.5727,65.4974,65.5539,144782.0
2023-11-03 11:35:00,69.66,69.68,69.63,69.66,160471.0,65.5539,65.5727,65.5257,65.5539,160471.0
2023-11-03 11:40:00,69.66,69.67,69.6,69.63,248423.0,65.5539,65.5633,65.4974,65.5257,248423.0
2023-11-03 11:45:00,69.62,69.65,69.6,69.64,148347.0,65.5163,65.5445,65.4974,65.5351,148347.0
2023-11-03 11:50:00,69.63,69.69,69.63,69.65,234265.0,65.5257,65.5821,65.5257,65.5445,234265.0
2023-11-03 11:55:00,69.66,69.69,69.64,69.66,95695.0,65.5539,65.5821,65.5351,65.5539,95695.0
2023-11-03 12:00:00,69.66,69.71,69.64,69.65,203221.0,65.5539,65.601,65.5351,65.5445,203221.0
2023-11-03 12:05:00,69.65,69.67,69.62,69.64,89983.0,65.5445,65.5633,65.5163,65.5351,89983.0
2023-11-03 12:10:00,69.64,69.71,69.63,69.7,67026.0,65.5351,65.601,65.5257,65.5915,67026.0
2023-11-03 12:15:00,69.7,69.71,69.66,69.7,168584.0,65.5915,65.601,65.5539,65.5915,168584.0
2023-11-03 12:20:00,69.7,69.73,69.68,69.72,114991.0,65.5915,65.6198,65.5727,65.6104,114991.0
2023-11-03 12:25:00,69.72,69.73,69.69,69.69,255368.0,65.6104,65.6198,65.5821,65.5821,255368.0
2023-11-03 12:30:00,69.69,69.73,69.67,69.72,365685.0,65.5821,65.6198,65.5633,65.6104,365685.0
2023-11-03 12:35:00,69.72,69.73,69.68,69.71,65730.0,65.6104,65.6198,65.5727,65.601,65730.0
2023-11-03 12:40:00,69.71,69.73,69.7,69.71,147106.0,65.601,65.6198,65.5915,65.601,147106.0
2023-11-03 12:45:00,69.72,69.74,69.68,69.71,115051.0,65.6104,65.6292,65.5727,65.601,115051.0
2023-11-03 12:50:00,69.7,69.73,69.69,69.69,224578.0,65.5915,65.6198,65.5821,65.5821,224578.0
2023-11-03 12:55:00,69.7,69.73,69.68,69.72,87815.0,65.5915,65.6198,65.5727,65.6104,87815.0
2023-11-03 13:00:00,69.71,69.76,69.7,69.76,103765.0,65.601,65.648,65.5915,65.648,103765.0
2023-11-03 13:05:00,69.76,69.76,69.71,69.72,35833.0,65.648,65.648,65.601,65.6104,35833.0
2023-11-03 13:10:00,69.71,69.71,69.63,69.63,123315.0,65.601,65.601,65.5257,65.5257,123315.0
2023-11-03 13:15:00,69.64,69.66,69.61,69.62,60242.0,65.5351,65.5539,65.5069,65.5163,60242.0
2023-11-03 13:20:00,69.62,69.63,69.57,69.59,150875.0,65.5163,65.5257,65.4692,65.488,150875.0
2023-11-03 13:25:00,69.59,69.6,69.56,69.59,46607.0,65.488,65.4974,65.4598,65.488,46607.0
2023-11-03 13:30:00,69.6,69.66,69.6,69.66,143108.0,65.4974,65.5539,65.4974,65.5539,143108.0
2023-11-03 13:35:00,69.67,69.67,69.62,69.64,44885.0,65.5633,65.5633,65.5163,65.5351,44885.0
2023-11-03 13:40:00,69.63,69.64,69.58,69.59,121402.0,65.5257,65.5351,65.4786,65.488,121402.0
2023-11-03 13:45:00,69.59,69.62,69.58,69.61,84944.0,65.488,65.5163,65.4786,65.5069,84944.0
2023-11-03 13:50:00,69.62,69.64,69.6,69.64,106181.0,65.5163,65.5351,65.4974,65.5351,106181.0
2023-11-03 13:55:00,69.65,69.71,69.64,69.7,101895.0,65.5445,65.601,65.5351,65.5915,101895.0
2023-11-03 14:00:00,69.7,69.71,69.67,69.68,115154.0,65.5915,65.601,65.5633,65.5727,115154.0
2023-11-03 14:05:00,69.69,69.7,69.65,69.7,140784.0,65.5821,65.5915,65.5445,65.5915,140784.0
2023-11-03 14:10:00,69.69,69.73,69.69,69.72,209937.0,65.5821,65.6198,65.5821,65.6104,209937.0
2023-11-03 14:15:00,69.73,69.73,69.7,69.72,259492.0,65.6198,65.6198,65.5915,65.6104,259492.0
2023-11-03 14:20:00,69.72,69.75,69.7,69.7,89810.0,65.6104,65.6386,65.5915,65.5915,89810.0
2023-11-03 14:25:00,69.71,69.77,69.7,69.77,61954.0,65.601,65.6574,65.5915,65.6574,61954.0
2023-11-03 14:30:00,69.77,69.77,69.74,69.76,98105.0,65.6574,65.6574,65.6292,65.648,98105.0
2023-11-03 14:35:00,69.75,69.78,69.75,69.76,84465.0,65.6386,65.6668,65.6386,65.648,84465.0
2023-11-03 14:40:00,69.76,69.8,69.76,69.78,104131.0,65.648,65.6857,65.648,65.6668,104131.0
2023-11-03 14:45:00,69.78,69.8,69.77,69.8,63979.0,65.6668,65.6857,65.6574,65.6857,63979.0
2023-11-03 14:50:00,69.8,69.82,69.79,69.81,69272.0,65.6857,65.7045,65.6762,65.6951,69272.0
2023-11-03 14:55:00,69.81,69.82,69.78,69.81,61195.0,65.6951,65.7045,65.6668,65.6951,61195.0
2023-11-03 15:00:00,69.8,69.81,69.78,69.81,35249.0,65.6857,65.6951,65.6668,65.6951,35249.0
2023-11-03 15:05:00,69.81,69.82,69.76,69.77,149976.0,65.6951,65.7045,65.648,65.6574,149976.0
2023-11-03 15:10:00,69.77,69.78,69.73,69.78,196464.0,65.6574,65.6668,65.6198,65.6668,196464.0
2023-11-03 15:15:00,69.78,69.78,69.73,69.74,169975.0,65.6668,65.6668,65.6198,65.6292,169975.0
2023-11-03 15:20:00,69.75,69.75,69.72,69.73,43600.0,65.6386,65.6386,65.6104,65.6198,43600.0
2023-11-03 15:25:00,69.73,69.73,69.69,69.71,164695.0,65.6198,65.6198,65.5821,65.601,164695.0
2023-11-03 15:30:00,69.72,69.72,69.68,69.68,135539.0,65.6104,65.6104,65.5727,65.5727,135539.0
2023-11-03 15:35:00,69.67,69.7,69.66,69.67,197238.0,65.5633,65.5915,65.5539,65.5633,197238.0
2023-11-03 15:40:00,69.67,69.68,69.66,69.67,363266.0,65.5633,65.5727,65.5539,65.5633,363266.0
2023-11-03 15:45:00,69.67,69.68,69.65,69.65,335067.0,65.5633,65.5727,65.5445,65.5445,335067.0
2023-11-03 15:50:00,69.66,69.67,69.62,69.64,795436.0,65.5539,65.5633,65.5163,65.5351,795436.0
2023-11-03 15:55:00,69.64,69.68,69.6,69.66,2201068.0,65.5351,65.5727,65.4974,65.5539,2201068.0
2023-11-06 09:30:00,69.57,69.63,69.53,69.54,235260.0,65.4692,65.5257,65.4316,65.441,235260.0
2023-11-06 09:35:00,69.53,69.54,69.48,69.5,381661.0,65.4316,65.441,65.3845,65.4033,381661.0
2023-11-06 09:40:00,69.5,69.5,69.43,69.46,184163.0,65.4033,65.4033,65.3375,65.3657,184163.0
2023-11-06 09:45:00,69.46,69.49,69.4,69.44,349250.0,65.3657,65.3939,65.3092,65.3469,349250.0
2023-11-06 09:50:00,69.44,69.47,69.39,69.41,242721.0,65.3469,65.3751,65.2998,65.3186,242721.0
2023-11-06 09:55:00,69.41,69.44,69.39,69.42,179431.0,65.3186,65.3469,65.2998,65.3281,179431.0
2023-11-06 10:00:00,69.42,69.45,69.35,69.37,187078.0,65.3281,65.3563,65.2622,65.281,187078.0
2023-11-06 10:05:00,69.37,69.4,69.34,69.37,141235.0,65.281,65.3092,65.2528,65.281,141235.0
2023-11-06 10:10:00,69.37,69.37,69.28,69.29,121080.0,65.281,65.281,65.1963,65.2057,121080.0
2023-11-06 10:15:00,69.29,69.37,69.27,69.36,139055.0,65.2057,65.281,65.1869,65.2716,139055.0
2023-11-06 10:20:00,69.37,69.4,69.34,69.36,141627.0,65.281,65.3092,65.2528,65.2716,141627.0
2023-11-06 10:25:00,69.36,69.38,69.34,69.37,72497.0,65.2716,65.2904,65.2528,65.281,72497.0
2023-11-06 10:30:00,69.37,69.38,69.34,69.36,269945.0,65.281,65.2904,65.2528,65.2716,269945.0
2023-11-06 10:35:00,69.35,69.47,69.34,69.47,160691.0,65.2622,65.3751,65.2528,65.3751,160691.0
2023-11-06 10:40:00,69.47,69.49,69.44,69.45,721168.0,65.3751,65.3939,65.3469,65.3563,721168.0
2023-11-06 10:45:00,69.45,69.46,69.4,69.44,823937.0,65.3563,65.3657,65.3092,65.3469,823937.0
2023-11-06 10:50:00,69.44,69.5,69.43,69.48,89800.0,65.3469,65.4033,65.3375,65.3845,89800.0
2023-11-06 10:55:00,69.48,69.5,69.45,69.5,408110.0,65.3845,65.4033,65.3563,65.4033,408110.0
2023-11-06 11:00:00,69.5,69.52,69.47,69.51,401935.0,65.4033,65.4222,65.3751,65.4127,401935.0
2023-11-06 11:05:00,69.5,69.53,69.5,69.52,136944.0,65.4033,65.4316,65.4033,65.4222,136944.0
2023-11-06 11:10:00,69.51,69.52,69.47,69.49,385487.0,65.4127,65.4222,65.3751,65.3939,385487.0
2023-11-06 11:15:00,69.5,69.5,69.46,69.48,174598.0,65.4033,65.4033,65.3657,65.3845,174598.0
2023-11-06 11:20:00,69.48,69.48,69.42,69.43,111500.0,65.3845,65.3845,65.3281,65.3375,111500.0
2023-11-06 11:25:00,69.44,69.47,69.43,69.45,138617.0,65.3469,65.3751,65.3375,65.3563,138617.0
2023-11-06 11:30:00,69.45,69.49,69.44,69.45,190604.0,65.3563,65.3939,65.3469,65.3563,190604.0
2023-11-06 11:35:00,69.45,69.48,69.44,69.46,89794.0,65.3563,65.3845,65.3469,65.3657,89794.0
2023-11-06 11:40:00,69.46,69.48,69.44,69.45,33069.0,65.3657,65.3845,65.3469,65.3563,33069.0
2023-11-06 11:45:00,69.44,69.46,69.43,69.44,76294.0,65.3469,65.3657,65.3375,65.3469,76294.0
2023-11-06 11:50:00,69.44,69.46,69.43,69.45,22422.0,65.3469,65.3657,65.3375,65.3563,22422.0
2023-11-06 11:55:00,69.46,69.5,69.46,69.5,56485.0,65.3657,65.4033,65.3657,65.4033,56485.0
2023-11-06 12:00:00,69.49,69.5,69.45,69.45,103613.0,65.3939,65.4033,65.3563,65.3563,103613.0
2023-11-06 12:05:00,69.45,69.47,69.44,69.45,107159.0,65.3563,65.3751,65.3469,65.3563,107159.0
2023-11-06 12:10:00,69.45,69.46,69.42,69.42,36848.0,65.3563,65.3657,65.3281,65.3281,36848.0
2023-11-06 12:15:00,69.43,69.45,69.41,69.42,86406.0,65.3375,65.3563,65.3186,65.3281,86406.0
2023-11-06 12:20:00,69.42,69.43,69.4,69.41,76625.0,65.3281,65.3375,65.3092,65.3186,76625.0
2023-11-06 12:25:00,69.41,69.41,69.38,69.41,74198.0,65.3186,65.3186,65.2904,65.3186,74198.0
2023-11-06 12:30:00,69.4,69.43,69.39,69.41,54727.0,65.3092,65.3375,65.2998,65.3186,54727.0
2023-11-06 12:35:00,69.41,69.41,69.38,69.4,54157.0,65.3186,65.3186,65.2904,65.3092,54157.0
2023-11-06 12:40:00,69.4,69.4,69.37,69.38,44278.0,65.3092,65.3092,65.281,65.2904,44278.0
2023-11-06 12:45:00,69.38,69.39,69.35,69.37,100126.0,65.2904,65.2998,65.2622,65.281,100126.0
2023-11-06 12:50:00,69.37,69.38,69.34,69.37,99494.0,65.281,65.2904,65.2528,65.281,99494.0
2023-11-06 12:55:00,69.37,69.38,69.35,69.38,106716.0,65.281,65.2904,65.2622,65.2904,106716.0
2023-11-06 13:00:00,69.38,69.38,69.31,69.34,135912.0,65.2904,65.2904,65.2245,65.2528,135912.0
2023-11-06 13:05:00,69.34,69.35,69.31,69.32,64542.0,65.2528,65.2622,65.2245,65.2339,64542.0
2023-11-06 13:10:00,69.31,69.33,69.27,69.28,131304.0,65.2245,65.2434,65.1869,65.1963,131304.0
2023-11-06 13:15:00,69.29,69.29,69.23,69.25,45179.0,65.2057,65.2057,65.1493,65.1681,45179.0
2023-11-06 13:20:00,69.24,69.26,69.2,69.26,123052.0,65.1587,65.1775,65.121,65.1775,123052.0
2023-11-06 13:25:00,69.26,69.27,69.24,69.25,51188.0,65.1775,65.1869,65.1587,65.1681,51188.0
2023-11-06 13:30:00,69.25,69.26,69.23,69.26,48554.0,65.1681,65.1775,65.1493,65.1775,48554.0
2023-11-06 13:35:00,69.26,69.3,69.25,69.29,58050.0,65.1775,65.2151,65.1681,65.2057,58050.0
2023-11-06 13:40:00,69.29,69.31,69.28,69.29,75526.0,65.2057,65.2245,65.1963,65.2057,75526.0
2023-11-06 13:45:00,69.3,69.3,69.24,69.25,67580.0,65.2151,65.2151,65.1587,65.1681,67580.0
2023-11-06 13:50:00,69.25,69.26,69.21,69.21,81830.0,65.1681,65.1775,65.1304,65.1304,81830.0
2023-11-06 13:55:00,69.22,69.27,69.21,69.27,71828.0,65.1398,65.1869,65.1304,65.1869,71828.0
2023-11-06 14:00:00,69.27,69.28,69.22,69.24,82334.0,65.1869,65.1963,65.1398,65.1587,82334.0
2023-11-06 14:05:00,69.23,69.24,69.19,69.2,182521.0,65.1493,65.1587,65.1116,65.121,182521.0
2023-11-06 14:10:00,69.2,69.21,69.17,69.18,93858.0,65.121,65.1304,65.0928,65.1022,93858.0
2023-11-06 14:15:00,69.18,69.22,69.17,69.2,93710.0,65.1022,65.1398,65.0928,65.121,93710.0
2023-11-06 14:20:00,69.21,69.23,69.19,69.22,88780.0,65.1304,65.1493,65.1116,65.1398,88780.0
2023-11-06 14:25:00,69.21,69.25,69.2,69.24,259633.0,65.1304,65.1681,65.121,65.1587,259633.0
2023-11-06 14:30:00,69.24,69.27,69.23,69.26,199810.0,65.1587,65.1869,65.1493,65.1775,199810.0
2023-11-06 14:35:00,69.26,69.27,69.25,69.26,111083.0,65.1775,65.1869,65.1681,65.1775,111083.0
2023-11-06 14:40:00,69.26,69.32,69.25,69.31,155024.0,65.1775,65.2339,65.1681,65.2245,155024.0
2023-11-06 14:45:00,69.31,69.31,69.28,69.3,95431.0,65.2245,65.2245,65.1963,65.2151,95431.0
2023-11-06 14:50:00,69.29,69.32,69.29,69.31,159519.0,65.2057,65.2339,65.2057,65.2245,159519.0
2023-11-06 14:55:00,69.31,69.32,69.29,69.3,71628.0,65.2245,65.2339,65.2057,65.2151,71628.0
2023-11-06 15:00:00,69.31,69.31,69.29,69.31,67697.0,65.2245,65.2245,65.2057,65.2245,67697.0
2023-11-06 15:05:00,69.31,69.31,69.29,69.3,67069.0,65.2245,65.2245,65.2057,65.2151,67069.0
2023-11-06 15:10:00,69.3,69.32,69.3,69.3,70349.0,65.2151,65.2339,65.2151,65.2151,70349.0
2023-11-06 15:15:00,69.3,69.32,69.3,69.31,261845.0,65.2151,65.2339,65.2151,65.2245,261845.0
2023-11-06 15:20:00,69.31,69.32,69.3,69.31,69582.0,65.2245,65.2339,65.2151,65.2245,69582.0
2023-11-06 15:25:00,69.31,69.32,69.29,69.31,118789.0,65.2245,65.2339,65.2057,65.2245,118789.0
2023-11-06 15:30:00,69.31,69.33,69.3,69.33,143200.0,65.2245,65.2434,65.2151,65.2434,143200.0
2023-11-06 15:35:00,69.33,69.33,69.3,69.31,167042.0,65.2434,65.2434,65.2151,65.2245,167042.0
2023-11-06 15:40:00,69.31,69.32,69.28,69.3,203626.0,65.2245,65.2339,65.1963,65.2151,203626.0
2023-11-06 15:45:00,69.29,69.31,69.28,69.3,263833.0,65.2057,65.2245,65.1963,65.2151,263833.0
2023-11-06 15:50:00,69.31,69.31,69.28,69.29,345982.0,65.2245,65.2245,65.1963,65.2057,345982.0
2023-11-06 15:55:00,69.3,69.34,69.29,69.34,1116044.0,65.2151,65.2528,65.2057,65.2528,1116044.0
2023-11-07 09:30:00,68.77,68.79,68.66,68.67,436439.0,64.7164,64.7352,64.6129,64.6223,436439.0
2023-11-07 09:35:00,68.67,68.69,68.63,68.66,361192.0,64.6223,64.6411,64.5846,64.6129,361192.0
2023-11-07 09:40:00,68.66,68.72,68.64,68.71,184058.0,64.6129,64.6693,64.594,64.6599,184058.0
2023-11-07 09:45:00,68.71,68.72,68.65,68.67,162624.0,64.6599,64.6693,64.6034,64.6223,162624.0
2023-11-07 09:50:00,68.66,68.75,68.65,68.73,188796.0,64.6129,64.6975,64.6034,64.6787,188796.0
2023-11-07 09:55:00,68.74,68.83,68.74,68.82,160149.0,64.6881,64.7728,64.6881,64.7634,160149.0
2023-11-07 10:00:00,68.82,68.85,68.77,68.81,160843.0,64.7634,64.7917,64.7164,64.754,160843.0
2023-11-07 10:05:00,68.81,68.82,68.75,68.76,143350.0,64.754,64.7634,64.6975,64.707,143350.0
2023-11-07 10:10:00,68.75,68.85,68.73,68.83,212325.0,64.6975,64.7917,64.6787,64.7728,212325.0
2023-11-07 10:15:00,68.83,68.84,68.77,68.84,126426.0,64.7728,64.7822,64.7164,64.7822,126426.0
2023-11-07 10:20:00,68.83,68.85,68.78,68.84,243757.0,64.7728,64.7917,64.7258,64.7822,243757.0
2023-11-07 10:25:00,68.84,68.88,68.82,68.86,297848.0,64.7822,64.8199,64.7634,64.8011,297848.0
2023-11-07 10:30:00,68.86,68.91,68.83,68.9,289720.0,64.8011,64.8481,64.7728,64.8387,289720.0
2023-11-07 10:35:00,68.9,68.93,68.89,68.91,108579.0,64.8387,64.8669,64.8293,64.8481,108579.0
2023-11-07 10:40:00,68.9,68.93,68.89,68.92,57537.0,64.8387,64.8669,64.8293,64.8575,57537.0
2023-11-07 10:45:00,68.91,68.99,68.89,68.98,119323.0,64.8481,64.9234,64.8293,64.914,119323.0
2023-11-07 10:50:00,68.98,69.0,68.96,69.0,194360.0,64.914,64.9328,64.8952,64.9328,194360.0
2023-11-07 10:55:00,69.0,69.02,68.95,68.97,108712.0,64.9328,64.9516,64.8858,64.9046,108712.0
2023-11-07 11:00:00,68.98,68.99,68.93,68.96,198273.0,64.914,64.9234,64.8669,64.8952,198273.0
2023-11-07 11:05:00,68.95,68.96,68.88,68.89,257259.0,64.8858,64.8952,64.8199,64.8293,257259.0
2023-11-07 11:10:00,68.89,68.92,68.87,68.88,164641.0,64.8293,64.8575,64.8105,64.8199,164641.0
2023-11-07 11:15:00,68.89,68.9,68.85,68.85,114071.0,64.8293,64.8387,64.7917,64.7917,114071.0
2023-11-07 11:20:00,68.86,68.91,68.86,68.88,115651.0,64.8011,64.8481,64.8011,64.8199,115651.0
2023-11-07 11:25:00,68.88,68.9,68.83,68.84,165560.0,64.8199,64.8387,64.7728,64.7822,165560.0
2023-11-07 11:30:00,68.84,68.89,68.83,68.88,291998.0,64.7822,64.8293,64.7728,64.8199,291998.0
2023-11-07 11:35:00,68.88,68.91,68.88,68.91,385917.0,64.8199,64.8481,64.8199,64.8481,385917.0
2023-11-07 11:40:00,68.91,68.92,68.89,68.9,150603.0,64.8481,64.8575,64.8293,64.8387,150603.0
2023-11-07 11:45:00,68.9,68.91,68.83,68.84,152203.0,64.8387,64.8481,64.7728,64.7822,152203.0
2023-11-07 11:50:00,68.83,68.85,68.82,68.85,61292.0,64.7728,64.7917,64.7634,64.7917,61292.0
2023-11-07 11:55:00,68.85,68.86,68.84,68.84,62577.0,64.7917,64.8011,64.7822,64.7822,62577.0
2023-11-07 12:00:00,68.84,68.84,68.76,68.77,130655.0,64.7822,64.7822,64.707,64.7164,130655.0
2023-11-07 12:05:00,68.77,68.79,68.75,68.78,249415.0,64.7164,64.7352,64.6975,64.7258,249415.0
2023-11-07 12:10:00,68.78,68.79,68.76,68.78,82973.0,64.7258,64.7352,64.707,64.7258,82973.0
2023-11-07 12:15:00,68.77,68.77,68.73,68.75,248586.0,64.7164,64.7164,64.6787,64.6975,248586.0
2023-11-07 12:20:00,68.75,68.78,68.74,68.77,129665.0,64.6975,64.7258,64.6881,64.7164,129665.0
2023-11-07 12:25:00,68.77,68.77,68.72,68.72,158747.0,64.7164,64.7164,64.6693,64.6693,158747.0
2023-11-07 12:30:00,68.72,68.74,68.66,68.72,289184.0,64.6693,64.6881,64.6129,64.6693,289184.0
2023-11-07 12:35:00,68.72,68.74,68.71,68.73,112278.0,64.6693,64.6881,64.6599,64.6787,112278.0
2023-11-07 12:40:00,68.73,68.73,68.71,68.72,80166.0,64.6787,64.6787,64.6599,64.6693,80166.0
2023-11-07 12:45:00,68.72,68.78,68.71,68.72,149957.0,64.6693,64.7258,64.6599,64.6693,149957.0
2023-11-07 12:50:00,68.71,68.74,68.7,68.73,105842.0,64.6599,64.6881,64.6505,64.6787,105842.0
2023-11-07 12:55:00,68.72,68.76,68.7,68.76,72871.0,64.6693,64.707,64.6505,64.707,72871.0
2023-11-07 13:00:00,68.76,68.81,68.74,68.8,294119.0,64.707,64.754,64.6881,64.7446,294119.0
2023-11-07 13:05:00,68.8,68.85,68.78,68.85,375273.0,64.7446,64.7917,64.7258,64.7917,375273.0
2023-11-07 13:10:00,68.84,68.87,68.83,68.86,255245.0,64.7822,64.8105,64.7728,64.8011,255245.0
2023-11-07 13:15:00,68.86,68.89,68.85,68.86,168313.0,64.8011,64.8293,64.7917,64.8011,168313.0
2023-11-07 13:20:00,68.87,68.88,68.83,68.87,264173.0,64.8105,64.8199,64.7728,64.8105,264173.0
2023-11-07 13:25:00,68.86,68.88,68.86,68.86,212806.0,64.8011,64.8199,64.8011,64.8011,212806.0
2023-11-07 13:30:00,68.86,68.89,68.85,68.86,146229.0,64.8011,64.8293,64.7917,64.8011,146229.0
2023-11-07 13:35:00,68.86,68.9,68.85,68.9,122809.0,64.8011,64.8387,64.7917,64.8387,122809.0
2023-11-07 13:40:00,68.9,68.91,68.88,68.9,55754.0,64.8387,64.8481,64.8199,64.8387,55754.0
2023-11-07 13:45:00,68.9,68.94,68.89,68.92,68334.0,64.8387,64.8763,64.8293,64.8575,68334.0
2023-11-07 13:50:00,68.93,68.94,68.91,68.92,174802.0,64.8669,64.8763,64.8481,64.8575,174802.0
2023-11-07 13:55:00,68.92,68.95,68.88,68.94,178963.0,64.8575,64.8858,64.8199,64.8763,178963.0
2023-11-07 14:00:00,68.94,68.97,68.93,68.95,69002.0,64.8763,64.9046,64.8669,64.8858,69002.0
2023-11-07 14:05:00,68.95,68.95,68.91,68.94,55955.0,64.8858,64.8858,64.8481,64.8763,55955.0
2023-11-07 14:10:00,68.93,68.95,68.92,68.92,78604.0,64.8669,64.8858,64.8575,64.8575,78604.0
2023-11-07 14:15:00,68.92,68.96,68.92,68.94,97223.0,64.8575,64.8952,64.8575,64.8763,97223.0
2023-11-07 14:20:00,68.94,68.96,68.93,68.96,143075.0,64.8763,64.8952,64.8669,64.8952,143075.0
2023-11-07 14:25:00,68.95,68.96,68.93,68.95,94041.0,64.8858,64.8952,64.8669,64.8858,94041.0
2023-11-07 14:30:00,68.96,68.98,68.94,68.96,112124.0,64.8952,64.914,64.8763,64.8952,112124.0
2023-11-07 14:35:00,68.95,68.96,68.91,68.92,115254.0,64.8858,64.8952,64.8481,64.8575,115254.0
2023-11-07 14:40:00,68.92,68.93,68.89,68.9,123125.0,64.8575,64.8669,64.8293,64.8387,123125.0
2023-11-07 14:45:00,68.9,68.93,68.9,68.9,103480.0,64.8387,64.8669,64.8387,64.8387,103480.0
2023-11-07 14:50:00,68.91,68.92,68.88,68.9,175848.0,64.8481,64.8575,64.8199,64.8387,175848.0
2023-11-07 14:55:00,68.9,68.91,68.87,68.89,205995.0,64.8387,64.8481,64.8105,64.8293,205995.0
2023-11-07 15:00:00,68.89,68.91,68.87,68.88,92756.0,64.8293,64.8481,64.8105,64.8199,92756.0
2023-11-07 15:05:00,68.88,68.89,68.85,68.86,84586.0,64.8199,64.8293,64.7917,64.8011,84586.0
2023-11-07 15:10:00,68.87,68.89,68.85,68.89,202408.0,64.8105,64.8293,64.7917,64.8293,202408.0
2023-11-07 15:15:00,68.88,68.9,68.87,68.9,204200.0,64.8199,64.8387,64.8105,64.8387,204200.0
2023-11-07 15:20:00,68.89,68.91,68.87,68.9,159997.0,64.8293,64.8481,64.8105,64.8387,159997.0
2023-11-07 15:25:00,68.9,68.92,68.89,68.92,40244.0,64.8387,64.8575,64.8293,64.8575,40244.0
2023-11-07 15:30:00,68.91,68.94,68.91,68.92,86577.0,64.8481,64.8763,64.8481,64.8575,86577.0
2023-11-07 15:35:00,68.92,68.94,68.92,68.94,75091.0,64.8575,64.8763,64.8575,64.8763,75091.0
2023-11-07 15:40:00,68.94,68.95,68.93,68.95,81480.0,64.8763,64.8858,64.8669,64.8858,81480.0
2023-11-07 15:45:00,68.95,68.95,68.92,68.92,202159.0,64.8858,64.8858,64.8575,64.8575,202159.0
2023-11-07 15:50:00,68.92,68.93,68.87,68.87,333911.0,64.8575,64.8669,64.8105,64.8105,333911.0
2023-11-07 15:55:00,68.87,68.89,68.84,68.87,841811.0,64.8105,64.8293,64.7822,64.8105,841811.0
2023-11-08 09:30:00,68.86,68.87,68.81,68.86,369393.0,64.8011,64.8105,64.754,64.8011,369393.0
2023-11-08 09:35:00,68.87,68.96,68.86,68.95,155950.0,64.8105,64.8952,64.8011,64.8858,155950.0
2023-11-08 09:40:00,68.96,69.02,68.93,69.0,239642.0,64.8952,64.9516,64.8669,64.9328,239642.0
2023-11-08 09:45:00,69.0,69.06,68.97,69.06,115232.0,64.9328,64.9893,64.9046,64.9893,115232.0
2023-11-08 09:50:00,69.06,69.1,69.04,69.06,214240.0,64.9893,65.0269,64.9705,64.9893,214240.0
2023-11-08 09:55:00,69.06,69.09,69.01,69.05,94798.0,64.9893,65.0175,64.9422,64.9799,94798.0
2023-11-08 10:00:00,69.06,69.06,68.89,68.9,168909.0,64.9893,64.9893,64.8293,64.8387,168909.0
2023-11-08 10:05:00,68.9,68.99,68.88,68.98,130899.0,64.8387,64.9234,64.8199,64.914,130899.0
2023-11-08 10:10:00,68.98,68.99,68.89,68.93,131055.0,64.914,64.9234,64.8293,64.8669,131055.0
2023-11-08 10:15:00,68.93,68.97,68.91,68.95,93452.0,64.8669,64.9046,64.8481,64.8858,93452.0
2023-11-08 10:20:00,68.95,68.96,68.86,68.89,239016.0,64.8858,64.8952,64.8011,64.8293,239016.0
2023-11-08 10:25:00,68.9,68.91,68.86,68.89,140531.0,64.8387,64.8481,64.8011,64.8293,140531.0
2023-11-08 10:30:00,68.89,68.92,68.87,68.89,144160.0,64.8293,64.8575,64.8105,64.8293,144160.0
2023-11-08 10:35:00,68.89,68.89,68.8,68.81,109240.0,64.8293,64.8293,64.7446,64.754,109240.0
2023-11-08 10:40:00,68.81,68.83,68.78,68.83,83320.0,64.754,64.7728,64.7258,64.7728,83320.0
2023-11-08 10:45:00,68.83,68.86,68.81,68.86,94207.0,64.7728,64.8011,64.754,64.8011,94207.0
2023-11-08 10:50:00,68.85,68.86,68.82,68.83,43386.0,64.7917,64.8011,64.7634,64.7728,43386.0
2023-11-08 10:55:00,68.83,68.86,68.79,68.8,137023.0,64.7728,64.8011,64.7352,64.7446,137023.0
2023-11-08 11:00:00,68.81,68.85,68.8,68.84,79577.0,64.754,64.7917,64.7446,64.7822,79577.0
2023-11-08 11:05:00,68.84,68.85,68.79,68.81,64483.0,64.7822,64.7917,64.7352,64.754,64483.0
2023-11-08 11:10:00,68.81,68.88,68.8,68.87,127487.0,64.754,64.8199,64.7446,64.8105,127487.0
2023-11-08 11:15:00,68.87,68.91,68.86,68.89,82084.0,64.8105,64.8481,64.8011,64.8293,82084.0
2023-11-08 11:20:00,68.89,68.89,68.81,68.81,69088.0,64.8293,64.8293,64.754,64.754,69088.0
2023-11-08 11:25:00,68.81,68.83,68.79,68.81,415661.0,64.754,64.7728,64.7352,64.754,415661.0
2023-11-08 11:30:00,68.82,68.84,68.79,68.83,581344.0,64.7634,64.7822,64.7352,64.7728,581344.0
2023-11-08 11:35:00,68.83,68.85,68.81,68.81,135226.0,64.7728,64.7917,64.754,64.754,135226.0
2023-11-08 11:40:00,68.81,68.88,68.81,68.87,114911.0,64.754,64.8199,64.754,64.8105,114911.0
2023-11-08 11:45:00,68.87,68.88,68.84,68.85,104804.0,64.8105,64.8199,64.7822,64.7917,104804.0
2023-11-08 11:50:00,68.85,68.86,68.81,68.84,441709.0,64.7917,64.8011,64.754,64.7822,441709.0
2023-11-08 11:55:00,68.84,68.84,68.79,68.8,268850.0,64.7822,64.7822,64.7352,64.7446,268850.0
2023-11-08 12:00:00,68.8,68.81,68.72,68.72,200737.0,64.7446,64.754,64.6693,64.6693,200737.0
2023-11-08 12:05:00,68.73,68.73,68.59,68.63,117317.0,64.6787,64.6787,64.547,64.5846,117317.0
2023-11-08 12:10:00,68.63,68.7,68.62,68.68,177493.0,64.5846,64.6505,64.5752,64.6317,177493.0
2023-11-08 12:15:00,68.68,68.71,68.67,68.69,192911.0,64.6317,64.6599,64.6223,64.6411,192911.0
2023-11-08 12:20:00,68.69,68.73,68.68,68.69,79307.0,64.6411,64.6787,64.6317,64.6411,79307.0
2023-11-08 12:25:00,68.69,68.7,68.66,68.67,49581.0,64.6411,64.6505,64.6129,64.6223,49581.0
2023-11-08 12:30:00,68.67,68.67,68.6,68.64,57627.0,64.6223,64.6223,64.5564,64.594,57627.0
2023-11-08 12:35:00,68.63,68.71,68.63,68.71,118023.0,64.5846,64.6599,64.5846,64.6599,118023.0
2023-11-08 12:40:00,68.7,68.72,68.67,68.71,148218.0,64.6505,64.6693,64.6223,64.6599,148218.0
2023-11-08 12:45:00,68.71,68.71,68.65,68.67,42747.0,64.6599,64.6599,64.6034,64.6223,42747.0
2023-11-08 12:50:00,68.66,68.66,68.63,68.64,98439.0,64.6129,64.6129,64.5846,64.594,98439.0
2023-11-08 12:55:00,68.63,68.69,68.62,68.69,50465.0,64.5846,64.6411,64.5752,64.6411,50465.0
2023-11-08 13:00:00,68.69,68.73,68.64,68.72,346276.0,64.6411,64.6787,64.594,64.6693,346276.0
2023-11-08 13:05:00,68.73,68.79,68.73,68.76,108410.0,64.6787,64.7352,64.6787,64.707,108410.0
2023-11-08 13:10:00,68.75,68.75,68.69,68.7,84368.0,64.6975,64.6975,64.6411,64.6505,84368.0
2023-11-08 13:15:00,68.69,68.7,68.66,68.66,48027.0,64.6411,64.6505,64.6129,64.6129,48027.0
2023-11-08 13:20:00,68.66,68.74,68.64,68.73,33121.0,64.6129,64.6881,64.594,64.6787,33121.0
2023-11-08 13:25:00,68.73,68.75,68.7,68.73,65149.0,64.6787,64.6975,64.6505,64.6787,65149.0
2023-11-08 13:30:00,68.73,68.75,68.72,68.74,59999.0,64.6787,64.6975,64.6693,64.6881,59999.0
2023-11-08 13:35:00,68.73,68.77,68.73,68.75,28530.0,64.6787,64.7164,64.6787,64.6975,28530.0
2023-11-08 13:40:00,68.75,68.77,68.73,68.75,136778.0,64.6975,64.7164,64.6787,64.6975,136778.0
2023-11-08 13:45:00,68.75,68.76,68.73,68.74,37594.0,64.6975,64.707,64.6787,64.6881,37594.0
2023-11-08 13:50:00,68.74,68.75,68.72,68.74,38066.0,64.6881,64.6975,64.6693,64.6881,38066.0
2023-11-08 13:55:00,68.74,68.75,68.71,68.73,17026.0,64.6881,64.6975,64.6599,64.6787,17026.0
2023-11-08 14:00:00,68.72,68.77,68.71,68.76,31146.0,64.6693,64.7164,64.6599,64.707,31146.0
2023-11-08 14:05:00,68.76,68.78,68.75,68.77,47106.0,64.707,64.7258,64.6975,64.7164,47106.0
2023-11-08 14:10:00,68.78,68.78,68.76,68.77,74632.0,64.7258,64.7258,64.707,64.7164,74632.0
2023-11-08 14:15:00,68.76,68.79,68.76,68.78,57731.0,64.707,64.7352,64.707,64.7258,57731.0
2023-11-08 14:20:00,68.78,68.79,68.76,68.76,31240.0,64.7258,64.7352,64.707,64.707,31240.0
2023-11-08 14:25:00,68.76,68.77,68.75,68.76,27460.0,64.707,64.7164,64.6975,64.707,27460.0
2023-11-08 14:30:00,68.76,68.78,68.71,68.72,54614.0,64.707,64.7258,64.6599,64.6693,54614.0
2023-11-08 14:35:00,68.72,68.74,68.7,68.74,55210.0,64.6693,64.6881,64.6505,64.6881,55210.0
2023-11-08 14:40:00,68.74,68.75,68.72,68.73,56201.0,64.6881,64.6975,64.6693,64.6787,56201.0
2023-11-08 14:45:00,68.73,68.74,68.72,68.73,57842.0,64.6787,64.6881,64.6693,64.6787,57842.0
2023-11-08 14:50:00,68.73,68.74,68.7,68.73,54311.0,64.6787,64.6881,64.6505,64.6787,54311.0
2023-11-08 14:55:00,68.73,68.73,68.68,68.69,53921.0,64.6787,64.6787,64.6317,64.6411,53921.0
2023-11-08 15:00:00,68.69,68.73,68.69,68.73,55683.0,64.6411,64.6787,64.6411,64.6787,55683.0
2023-11-08 15:05:00,68.73,68.74,68.71,68.72,94160.0,64.6787,64.6881,64.6599,64.6693,94160.0
2023-11-08 15:10:00,68.73,68.74,68.71,68.73,32011.0,64.6787,64.6881,64.6599,64.6787,32011.0
2023-11-08 15:15:00,68.74,68.77,68.73,68.75,104926.0,64.6881,64.7164,64.6787,64.6975,104926.0
2023-11-08 15:20:00,68.75,68.78,68.74,68.78,39907.0,64.6975,64.7258,64.6881,64.7258,39907.0
2023-11-08 15:25:00,68.77,68.79,68.75,68.76,41585.0,64.7164,64.7352,64.6975,64.707,41585.0
2023-11-08 15:30:00,68.76,68.76,68.72,68.74,104178.0,64.707,64.707,64.6693,64.6881,104178.0
2023-11-08 15:35:00,68.74,68.77,68.73,68.77,109514.0,64.6881,64.7164,64.6787,64.7164,109514.0
2023-11-08 15:40:00,68.77,68.84,68.76,68.82,199615.0,64.7164,64.7822,64.707,64.7634,199615.0
2023-11-08 15:45:00,68.82,68.84,68.8,68.8,135527.0,64.7634,64.7822,64.7446,64.7446,135527.0
2023-11-08 15:50:00,68.8,68.85,68.8,68.81,204093.0,64.7446,64.7917,64.7446,64.754,204093.0
2023-11-08 15:55:00,68.81,68.83,68.78,68.79,601646.0,64.754,64.7728,64.7258,64.7352,601646.0
2023-11-09 09:30:00,69.41,69.43,69.36,69.43,289886.0,65.3186,65.3375,65.2716,65.3375,289886.0
2023-11-09 09:35:00,69.42,69.43,69.36,69.38,148256.0,65.3281,65.3375,65.2716,65.2904,148256.0
2023-11-09 09:40:00,69.38,69.49,69.37,69.48,264998.0,65.2904,65.3939,65.281,65.3845,264998.0
2023-11-09 09:45:00,69.47,69.48,69.4,69.44,357698.0,65.3751,65.3845,65.3092,65.3469,357698.0
2023-11-09 09:50:00,69.45,69.54,69.4,69.5,383168.0,65.3563,65.441,65.3092,65.4033,383168.0
2023-11-09 09:55:00,69.5,69.57,69.48,69.56,169434.0,65.4033,65.4692,65.3845,65.4598,169434.0
2023-11-09 10:00:00,69.56,69.58,69.43,69.43,349439.0,65.4598,65.4786,65.3375,65.3375,349439.0
2023-11-09 10:05:00,69.43,69.44,69.3,69.37,165558.0,65.3375,65.3469,65.2151,65.281,165558.0
2023-11-09 10:10:00,69.36,69.41,69.36,69.41,75039.0,65.2716,65.3186,65.2716,65.3186,75039.0
2023-11-09 10:15:00,69.42,69.45,69.34,69.34,84356.0,65.3281,65.3563,65.2528,65.2528,84356.0
2023-11-09 10:20:00,69.34,69.4,69.32,69.39,69602.0,65.2528,65.3092,65.2339,65.2998,69602.0
2023-11-09 10:25:00,69.38,69.39,69.33,69.37,110957.0,65.2904,65.2998,65.2434,65.281,110957.0
2023-11-09 10:30:00,69.37,69.38,69.3,69.3,80399.0,65.281,65.2904,65.2151,65.2151,80399.0
2023-11-09 10:35:00,69.3,69.37,69.27,69.34,194555.0,65.2151,65.281,65.1869,65.2528,194555.0
2023-11-09 10:40:00,69.33,69.39,69.28,69.39,84681.0,65.2434,65.2998,65.1963,65.2998,84681.0
2023-11-09 10:45:00,69.38,69.39,69.34,69.36,111163.0,65.2904,65.2998,65.2528,65.2716,111163.0
2023-11-09 10:50:00,69.35,69.4,69.35,69.39,113330.0,65.2622,65.3092,65.2622,65.2998,113330.0
2023-11-09 10:55:00,69.39,69.44,69.37,69.44,100320.0,65.2998,65.3469,65.281,65.3469,100320.0
2023-11-09 11:00:00,69.43,69.47,69.43,69.46,114387.0,65.3375,65.3751,65.3375,65.3657,114387.0
2023-11-09 11:05:00,69.47,69.52,69.46,69.5,112982.0,65.3751,65.4222,65.3657,65.4033,112982.0
2023-11-09 11:10:00,69.51,69.54,69.5,69.52,130851.0,65.4127,65.441,65.4033,65.4222,130851.0
2023-11-09 11:15:00,69.52,69.54,69.47,69.47,149222.0,65.4222,65.441,65.3751,65.3751,149222.0
2023-11-09 11:20:00,69.48,69.49,69.46,69.47,256327.0,65.3845,65.3939,65.3657,65.3751,256327.0
2023-11-09 11:25:00,69.47,69.47,69.45,69.47,212375.0,65.3751,65.3751,65.3563,65.3751,212375.0
2023-11-09 11:30:00,69.47,69.47,69.44,69.46,375604.0,65.3751,65.3751,65.3469,65.3657,375604.0
2023-11-09 11:35:00,69.47,69.49,69.44,69.46,451179.0,65.3751,65.3939,65.3469,65.3657,451179.0
2023-11-09 11:40:00,69.45,69.48,69.44,69.48,178087.0,65.3563,65.3845,65.3469,65.3845,178087.0
2023-11-09 11:45:00,69.48,69.51,69.47,69.49,223027.0,65.3845,65.4127,65.3751,65.3939,223027.0
2023-11-09 11:50:00,69.5,69.52,69.49,69.51,144404.0,65.4033,65.4222,65.3939,65.4127,144404.0
2023-11-09 11:55:00,69.51,69.51,69.44,69.48,228479.0,65.4127,65.4127,65.3469,65.3845,228479.0
2023-11-09 12:00:00,69.48,69.49,69.46,69.48,137793.0,65.3845,65.3939,65.3657,65.3845,137793.0
2023-11-09 12:05:00,69.48,69.5,69.47,69.5,32646.0,65.3845,65.4033,65.3751,65.4033,32646.0
2023-11-09 12:10:00,69.49,69.51,69.45,69.45,234737.0,65.3939,65.4127,65.3563,65.3563,234737.0
2023-11-09 12:15:00,69.45,69.46,69.42,69.42,80485.0,65.3563,65.3657,65.3281,65.3281,80485.0
2023-11-09 12:20:00,69.42,69.42,69.4,69.42,54932.0,65.3281,65.3281,65.3092,65.3281,54932.0
2023-11-09 12:25:00,69.42,69.42,69.37,69.39,33104.0,65.3281,65.3281,65.281,65.2998,33104.0
2023-11-09 12:30:00,69.39,69.41,69.37,69.4,104315.0,65.2998,65.3186,65.281,65.3092,104315.0
2023-11-09 12:35:00,69.4,69.41,69.36,69.36,113420.0,65.3092,65.3186,65.2716,65.2716,113420.0
2023-11-09 12:40:00,69.36,69.37,69.35,69.36,139052.0,65.2716,65.281,65.2622,65.2716,139052.0
2023-11-09 12:45:00,69.36,69.39,69.35,69.39,70460.0,65.2716,65.2998,65.2622,65.2998,70460.0
2023-11-09 12:50:00,69.39,69.41,69.38,69.4,79724.0,65.2998,65.3186,65.2904,65.3092,79724.0
2023-11-09 12:55:00,69.4,69.42,69.38,69.4,130751.0,65.3092,65.3281,65.2904,65.3092,130751.0
2023-11-09 13:00:00,69.4,69.41,69.06,69.13,579974.0,65.3092,65.3186,64.9893,65.0551,579974.0
2023-11-09 13:05:00,69.14,69.16,68.99,69.08,340629.0,65.0646,65.0834,64.9234,65.0081,340629.0
2023-11-09 13:10:00,69.08,69.3,69.06,69.29,494827.0,65.0081,65.2151,64.9893,65.2057,494827.0
2023-11-09 13:15:00,69.28,69.28,69.19,69.21,164510.0,65.1963,65.1963,65.1116,65.1304,164510.0
2023-11-09 13:20:00,69.2,69.32,69.19,69.3,119047.0,65.121,65.2339,65.1116,65.2151,119047.0
2023-11-09 13:25:00,69.3,69.31,69.27,69.28,34710.0,65.2151,65.2245,65.1869,65.1963,34710.0
2023-11-09 13:30:00,69.28,69.28,69.2,69.25,128835.0,65.1963,65.1963,65.121,65.1681,128835.0
2023-11-09 13:35:00,69.25,69.29,69.21,69.22,114718.0,65.1681,65.2057,65.1304,65.1398,114718.0
2023-11-09 13:40:00,69.22,69.22,69.13,69.16,82722.0,65.1398,65.1398,65.0551,65.0834,82722.0
2023-11-09 13:45:00,69.16,69.18,69.13,69.16,63272.0,65.0834,65.1022,65.0551,65.0834,63272.0
2023-11-09 13:50:00,69.16,69.17,69.1,69.11,83430.0,65.0834,65.0928,65.0269,65.0363,83430.0
2023-11-09 13:55:00,69.12,69.17,69.09,69.12,74527.0,65.0457,65.0928,65.0175,65.0457,74527.0
2023-11-09 14:00:00,69.12,69.13,68.91,68.97,843932.0,65.0457,65.0551,64.8481,64.9046,843932.0
2023-11-09 14:05:00,68.96,69.0,68.89,68.99,137460.0,64.8952,64.9328,64.8293,64.9234,137460.0
2023-11-09 14:10:00,68.99,68.99,68.91,68.92,139783.0,64.9234,64.9234,64.8481,64.8575,139783.0
2023-11-09 14:15:00,68.93,68.93,68.84,68.85,275484.0,64.8669,64.8669,64.7822,64.7917,275484.0
2023-11-09 14:20:00,68.86,68.96,68.86,68.94,70746.0,64.8011,64.8952,64.8011,64.8763,70746.0
2023-11-09 14:25:00,68.94,68.99,68.92,68.95,204305.0,64.8763,64.9234,64.8575,64.8858,204305.0
2023-11-09 14:30:00,68.94,68.96,68.89,68.9,61835.0,64.8763,64.8952,64.8293,64.8387,61835.0
2023-11-09 14:35:00,68.9,68.9,68.81,68.85,401979.0,64.8387,64.8387,64.754,64.7917,401979.0
2023-11-09 14:40:00,68.85,68.85,68.78,68.79,80075.0,64.7917,64.7917,64.7258,64.7352,80075.0
2023-11-09 14:45:00,68.8,68.87,68.79,68.86,79593.0,64.7446,64.8105,64.7352,64.8011,79593.0
2023-11-09 14:50:00,68.86,68.86,68.79,68.82,86254.0,64.8011,64.8011,64.7352,64.7634,86254.0
2023-11-09 14:55:00,68.82,68.84,68.8,68.82,114424.0,64.7634,64.7822,64.7446,64.7634,114424.0
2023-11-09 15:00:00,68.82,68.85,68.79,68.84,97070.0,64.7634,64.7917,64.7352,64.7822,97070.0
2023-11-09 15:05:00,68.84,68.87,68.83,68.87,125568.0,64.7822,64.8105,64.7728,64.8105,125568.0
2023-11-09 15:10:00,68.88,68.91,68.87,68.89,50197.0,64.8199,64.8481,64.8105,64.8293,50197.0
2023-11-09 15:15:00,68.89,68.91,68.86,68.88,122801.0,64.8293,64.8481,64.8011,64.8199,122801.0
2023-11-09 15:20:00,68.88,68.9,68.84,68.87,132762.0,64.8199,64.8387,64.7822,64.8105,132762.0
2023-11-09 15:25:00,68.87,68.91,68.84,68.84,210590.0,64.8105,64.8481,64.7822,64.7822,210590.0
2023-11-09 15:30:00,68.84,68.87,68.81,68.84,97486.0,64.7822,64.8105,64.754,64.7822,97486.0
2023-11-09 15:35:00,68.84,68.84,68.76,68.77,134469.0,64.7822,64.7822,64.707,64.7164,134469.0
2023-11-09 15:40:00,68.77,68.8,68.76,68.78,99115.0,64.7164,64.7446,64.707,64.7258,99115.0
2023-11-09 15:45:00,68.78,68.8,68.76,68.78,95569.0,64.7258,64.7446,64.707,64.7258,95569.0
2023-11-09 15:50:00,68.78,68.82,68.76,68.76,310743.0,64.7258,64.7634,64.707,64.707,310743.0
2023-11-09 15:55:00,68.77,68.8,68.75,68.8,479722.0,64.7164,64.7446,64.6975,64.7446,479722.0
2023-11-10 09:30:00,68.74,68.77,68.61,68.63,201564.0,64.6881,64.7164,64.5658,64.5846,201564.0
2023-11-10 09:35:00,68.62,68.66,68.58,68.66,138472.0,64.5752,64.6129,64.5376,64.6129,138472.0
2023-11-10 09:40:00,68.66,68.69,68.6,68.68,152893.0,64.6129,64.6411,64.5564,64.6317,152893.0
2023-11-10 09:45:00,68.69,68.71,68.61,68.61,199052.0,64.6411,64.6599,64.5658,64.5658,199052.0
2023-11-10 09:50:00,68.61,68.63,68.54,68.56,628334.0,64.5658,64.5846,64.4999,64.5187,628334.0
2023-11-10 09:55:00,68.56,68.57,68.51,68.51,413116.0,64.5187,64.5282,64.4717,64.4717,413116.0
2023-11-10 10:00:00,68.5,68.53,68.33,68.36,454207.0,64.4623,64.4905,64.3023,64.3305,454207.0
2023-11-10 10:05:00,68.36,68.46,68.33,68.41,261577.0,64.3305,64.4246,64.3023,64.3776,261577.0
2023-11-10 10:10:00,68.41,68.48,68.37,68.47,203088.0,64.3776,64.4435,64.3399,64.4341,203088.0
2023-11-10 10:15:00,68.46,68.48,68.4,68.45,118882.0,64.4246,64.4435,64.3682,64.4152,118882.0
2023-11-10 10:20:00,68.45,68.48,68.38,68.38,673562.0,64.4152,64.4435,64.3494,64.3494,673562.0
2023-11-10 10:25:00,68.39,68.4,68.3,68.32,219802.0,64.3588,64.3682,64.2741,64.2929,219802.0
2023-11-10 10:30:00,68.33,68.37,68.3,68.3,92810.0,64.3023,64.3399,64.2741,64.2741,92810.0
2023-11-10 10:35:00,68.31,68.36,68.29,68.3,57470.0,64.2835,64.3305,64.2647,64.2741,57470.0
2023-11-10 10:40:00,68.29,68.3,68.26,68.28,64280.0,64.2647,64.2741,64.2364,64.2553,64280.0
2023-11-10 10:45:00,68.28,68.39,68.26,68.33,127459.0,64.2553,64.3588,64.2364,64.3023,127459.0
2023-11-10 10:50:00,68.33,68.39,68.32,68.38,118854.0,64.3023,64.3588,64.2929,64.3494,118854.0
2023-11-10 10:55:00,68.38,68.43,68.37,68.43,206330.0,64.3494,64.3964,64.3399,64.3964,206330.0
2023-11-10 11:00:00,68.43,68.54,68.42,68.54,137097.0,64.3964,64.4999,64.387,64.4999,137097.0
2023-11-10 11:05:00,68.54,68.64,68.54,68.59,139070.0,64.4999,64.594,64.4999,64.547,139070.0
2023-11-10 11:10:00,68.59,68.63,68.54,68.61,211430.0,64.547,64.5846,64.4999,64.5658,211430.0
2023-11-10 11:15:00,68.61,68.64,68.59,68.59,196252.0,64.5658,64.594,64.547,64.547,196252.0
2023-11-10 11:20:00,68.6,68.65,68.59,68.63,194418.0,64.5564,64.6034,64.547,64.5846,194418.0
2023-11-10 11:25:00,68.63,68.64,68.58,68.61,67434.0,64.5846,64.594,64.5376,64.5658,67434.0
2023-11-10 11:30:00,68.62,68.62,68.55,68.56,122176.0,64.5752,64.5752,64.5093,64.5187,122176.0
2023-11-10 11:35:00,68.57,68.6,68.52,68.58,56952.0,64.5282,64.5564,64.4811,64.5376,56952.0
2023-11-10 11:40:00,68.59,68.65,68.58,68.64,59155.0,64.547,64.6034,64.5376,64.594,59155.0
2023-11-10 11:45:00,68.64,68.65,68.61,68.62,68081.0,64.594,64.6034,64.5658,64.5752,68081.0
2023-11-10 11:50:00,68.62,68.69,68.61,68.65,71420.0,64.5752,64.6411,64.5658,64.6034,71420.0
2023-11-10 11:55:00,68.66,68.67,68.63,68.67,38613.0,64.6129,64.6223,64.5846,64.6223,38613.0
2023-11-10 12:00:00,68.67,68.74,68.65,68.71,56178.0,64.6223,64.6881,64.6034,64.6599,56178.0
2023-11-10 12:05:00,68.7,68.75,68.7,68.73,116656.0,64.6505,64.6975,64.6505,64.6787,116656.0
2023-11-10 12:10:00,68.73,68.75,68.69,68.7,40734.0,64.6787,64.6975,64.6411,64.6505,40734.0
2023-11-10 12:15:00,68.7,68.72,68.68,68.69,107359.0,64.6505,64.6693,64.6317,64.6411,107359.0
2023-11-10 12:20:00,68.69,68.7,68.68,68.7,38488.0,64.6411,64.6505,64.6317,64.6505,38488.0
2023-11-10 12:25:00,68.7,68.71,68.68,68.7,75819.0,64.6505,64.6599,64.6317,64.6505,75819.0
2023-11-10 12:30:00,68.71,68.8,68.71,68.79,98077.0,64.6599,64.7446,64.6599,64.7352,98077.0
2023-11-10 12:35:00,68.8,68.87,68.8,68.87,46958.0,64.7446,64.8105,64.7446,64.8105,46958.0
2023-11-10 12:40:00,68.86,68.87,68.84,68.85,89560.0,64.8011,64.8105,64.7822,64.7917,89560.0
2023-11-10 12:45:00,68.85,68.87,68.83,68.85,51929.0,64.7917,64.8105,64.7728,64.7917,51929.0
2023-11-10 12:50:00,68.84,68.92,68.84,68.91,106369.0,64.7822,64.8575,64.7822,64.8481,106369.0
2023-11-10 12:55:00,68.92,68.93,68.88,68.89,85422.0,64.8575,64.8669,64.8199,64.8293,85422.0
2023-11-10 13:00:00,68.89,68.92,68.88,68.92,37873.0,64.8293,64.8575,64.8199,64.8575,37873.0
2023-11-10 13:05:00,68.92,68.92,68.86,68.87,81028.0,64.8575,64.8575,64.8011,64.8105,81028.0
2023-11-10 13:10:00,68.86,68.87,68.83,68.84,60048.0,64.8011,64.8105,64.7728,64.7822,60048.0
2023-11-10 13:15:00,68.84,68.87,68.82,68.87,24008.0,64.7822,64.8105,64.7634,64.8105,24008.0
2023-11-10 13:20:00,68.87,68.92,68.87,68.92,33610.0,64.8105,64.8575,64.8105,64.8575,33610.0
2023-11-10 13:25:00,68.92,68.96,68.91,68.94,58913.0,64.8575,64.8952,64.8481,64.8763,58913.0
2023-11-10 13:30:00,68.94,68.98,68.93,68.97,88148.0,64.8763,64.914,64.8669,64.9046,88148.0
2023-11-10 13:35:00,68.98,68.98,68.95,68.98,17315.0,64.914,64.914,64.8858,64.914,17315.0
2023-11-10 13:40:00,68.98,69.01,68.97,69.01,89261.0,64.914,64.9422,64.9046,64.9422,89261.0
2023-11-10 13:45:00,69.01,69.03,69.0,69.02,78365.0,64.9422,64.961,64.9328,64.9516,78365.0
2023-11-10 13:50:00,69.01,69.02,68.97,69.0,45865.0,64.9422,64.9516,64.9046,64.9328,45865.0
2023-11-10 13:55:00,69.0,69.03,68.99,69.01,202146.0,64.9328,64.961,64.9234,64.9422,202146.0
2023-11-10 14:00:00,69.02,69.03,68.99,69.02,58639.0,64.9516,64.961,64.9234,64.9516,58639.0
2023-11-10 14:05:00,69.03,69.06,69.02,69.06,27003.0,64.961,64.9893,64.9516,64.9893,27003.0
2023-11-10 14:10:00,69.06,69.08,69.04,69.08,88211.0,64.9893,65.0081,64.9705,65.0081,88211.0
2023-11-10 14:15:00,69.08,69.08,69.05,69.06,102244.0,65.0081,65.0081,64.9799,64.9893,102244.0
2023-11-10 14:20:00,69.06,69.09,69.06,69.06,72398.0,64.9893,65.0175,64.9893,64.9893,72398.0
2023-11-10 14:25:00,69.06,69.08,69.05,69.06,59538.0,64.9893,65.0081,64.9799,64.9893,59538.0
2023-11-10 14:30:00,69.06,69.07,69.03,69.03,32968.0,64.9893,64.9987,64.961,64.961,32968.0
2023-11-10 14:35:00,69.04,69.06,69.02,69.05,100276.0,64.9705,64.9893,64.9516,64.9799,100276.0
2023-11-10 14:40:00,69.06,69.06,69.03,69.03,29846.0,64.9893,64.9893,64.961,64.961,29846.0
2023-11-10 14:45:00,69.03,69.04,69.01,69.03,45557.0,64.961,64.9705,64.9422,64.961,45557.0
2023-11-10 14:50:00,69.03,69.04,69.0,69.02,44518.0,64.961,64.9705,64.9328,64.9516,44518.0
2023-11-10 14:55:00,69.03,69.03,69.0,69.01,46823.0,64.961,64.961,64.9328,64.9422,46823.0
2023-11-10 15:00:00,69.01,69.02,69.0,69.0,67955.0,64.9422,64.9516,64.9328,64.9328,67955.0
2023-11-10 15:05:00,69.01,69.05,69.0,69.04,60596.0,64.9422,64.9799,64.9328,64.9705,60596.0
2023-11-10 15:10:00,69.05,69.06,69.03,69.05,126297.0,64.9799,64.9893,64.961,64.9799,126297.0
2023-11-10 15:15:00,69.05,69.09,69.02,69.09,77507.0,64.9799,65.0175,64.9516,65.0175,77507.0
2023-11-10 15:20:00,69.08,69.1,69.07,69.09,103007.0,65.0081,65.0269,64.9987,65.0175,103007.0
2023-11-10 15:25:00,69.09,69.12,69.08,69.12,81012.0,65.0175,65.0457,65.0081,65.0457,81012.0
2023-11-10 15:30:00,69.11,69.13,69.1,69.13,156344.0,65.0363,65.0551,65.0269,65.0551,156344.0
2023-11-10 15:35:00,69.12,69.14,69.1,69.11,160973.0,65.0457,65.0646,65.0269,65.0363,160973.0
2023-11-10 15:40:00,69.11,69.14,69.1,69.14,172113.0,65.0363,65.0646,65.0269,65.0646,172113.0
2023-11-10 15:45:00,69.13,69.15,69.11,69.13,283278.0,65.0551,65.074,65.0363,65.0551,283278.0
2023-11-10 15:50:00,69.14,69.15,69.11,69.12,243221.0,65.0646,65.074,65.0363,65.0457,243221.0
2023-11-10 15:55:00,69.12,69.14,69.07,69.13,1546068.0,65.0457,65.0646,64.9987,65.0551,1546068.0
2023-11-13 09:30:00,68.82,68.92,68.74,68.74,185402.0,64.7634,64.8575,64.6881,64.6881,185402.0
2023-11-13 09:35:00,68.74,68.78,68.71,68.77,146558.0,64.6881,64.7258,64.6599,64.7164,146558.0
2023-11-13 09:40:00,68.78,68.82,68.77,68.81,63301.0,64.7258,64.7634,64.7164,64.754,63301.0
2023-11-13 09:45:00,68.81,68.83,68.79,68.81,130757.0,64.754,64.7728,64.7352,64.754,130757.0
2023-11-13 09:50:00,68.81,68.85,68.8,68.81,163888.0,64.754,64.7917,64.7446,64.754,163888.0
2023-11-13 09:55:00,68.81,68.86,68.77,68.84,219993.0,64.754,64.8011,64.7164,64.7822,219993.0
2023-11-13 10:00:00,68.84,68.94,68.81,68.9,218391.0,64.7822,64.8763,64.754,64.8387,218391.0
2023-11-13 10:05:00,68.91,68.95,68.88,68.9,214244.0,64.8481,64.8858,64.8199,64.8387,214244.0
2023-11-13 10:10:00,68.9,68.91,68.85,68.91,136999.0,64.8387,64.8481,64.7917,64.8481,136999.0
2023-11-13 10:15:00,68.9,68.93,68.83,68.92,94043.0,64.8387,64.8669,64.7728,64.8575,94043.0
2023-11-13 10:20:00,68.92,68.95,68.9,68.93,65753.0,64.8575,64.8858,64.8387,64.8669,65753.0
2023-11-13 10:25:00,68.92,68.98,68.91,68.96,87861.0,64.8575,64.914,64.8481,64.8952,87861.0
2023-11-13 10:30:00,68.97,69.03,68.95,69.03,54511.0,64.9046,64.961,64.8858,64.961,54511.0
2023-11-13 10:35:00,69.03,69.04,68.96,68.96,188865.0,64.961,64.9705,64.8952,64.8952,188865.0
2023-11-13 10:40:00,68.96,69.0,68.96,69.0,46667.0,64.8952,64.9328,64.8952,64.9328,46667.0
2023-11-13 10:45:00,69.0,69.05,68.99,69.02,67258.0,64.9328,64.9799,64.9234,64.9516,67258.0
2023-11-13 10:50:00,69.01,69.11,69.01,69.1,85143.0,64.9422,65.0363,64.9422,65.0269,85143.0
2023-11-13 10:55:00,69.09,69.11,69.08,69.09,113248.0,65.0175,65.0363,65.0081,65.0175,113248.0
2023-11-13 11:00:00,69.09,69.12,69.07,69.08,92288.0,65.0175,65.0457,64.9987,65.0081,92288.0
2023-11-13 11:05:00,69.08,69.12,69.05,69.12,206108.0,65.0081,65.0457,64.9799,65.0457,206108.0
2023-11-13 11:10:00,69.11,69.19,69.11,69.17,146527.0,65.0363,65.1116,65.0363,65.0928,146527.0
2023-11-13 11:15:00,69.17,69.19,69.14,69.17,626092.0,65.0928,65.1116,65.0646,65.0928,626092.0
2023-11-13 11:20:00,69.17,69.21,69.14,69.2,205824.0,65.0928,65.1304,65.0646,65.121,205824.0
2023-11-13 11:25:00,69.2,69.25,69.2,69.25,176331.0,65.121,65.1681,65.121,65.1681,176331.0
2023-11-13 11:30:00,69.25,69.28,69.23,69.26,232725.0,65.1681,65.1963,65.1493,65.1775,232725.0
2023-11-13 11:35:00,69.26,69.28,69.23,69.27,166188.0,65.1775,65.1963,65.1493,65.1869,166188.0
2023-11-13 11:40:00,69.27,69.33,69.26,69.31,74645.0,65.1869,65.2434,65.1775,65.2245,74645.0
2023-11-13 11:45:00,69.31,69.38,69.31,69.34,67442.0,65.2245,65.2904,65.2245,65.2528,67442.0
2023-11-13 11:50:00,69.35,69.36,69.32,69.34,277815.0,65.2622,65.2716,65.2339,65.2528,277815.0
2023-11-13 11:55:00,69.34,69.35,69.32,69.33,115804.0,65.2528,65.2622,65.2339,65.2434,115804.0
2023-11-13 12:00:00,69.33,69.35,69.3,69.33,67519.0,65.2434,65.2622,65.2151,65.2434,67519.0
2023-11-13 12:05:00,69.33,69.34,69.31,69.31,171336.0,65.2434,65.2528,65.2245,65.2245,171336.0
2023-11-13 12:10:00,69.33,69.33,69.27,69.29,274659.0,65.2434,65.2434,65.1869,65.2057,274659.0
2023-11-13 12:15:00,69.29,69.31,69.28,69.29,85883.0,65.2057,65.2245,65.1963,65.2057,85883.0
2023-11-13 12:20:00,69.29,69.34,69.28,69.34,120305.0,65.2057,65.2528,65.1963,65.2528,120305.0
2023-11-13 12:25:00,69.34,69.36,69.33,69.34,65448.0,65.2528,65.2716,65.2434,65.2528,65448.0
2023-11-13 12:30:00,69.34,69.34,69.29,69.32,37856.0,65.2528,65.2528,65.2057,65.2339,37856.0
2023-11-13 12:35:00,69.33,69.34,69.3,69.33,83020.0,65.2434,65.2528,65.2151,65.2434,83020.0
2023-11-13 12:40:00,69.33,69.34,69.3,69.31,42679.0,65.2434,65.2528,65.2151,65.2245,42679.0
2023-11-13 12:45:00,69.3,69.3,69.24,69.25,62929.0,65.2151,65.2151,65.1587,65.1681,62929.0
2023-11-13 12:50:00,69.25,69.27,69.23,69.25,30683.0,65.1681,65.1869,65.1493,65.1681,30683.0
2023-11-13 12:55:00,69.24,69.27,69.23,69.27,26532.0,65.1587,65.1869,65.1493,65.1869,26532.0
2023-11-13 13:00:00,69.26,69.27,69.25,69.25,47800.0,65.1775,65.1869,65.1681,65.1681,47800.0
2023-11-13 13:05:00,69.25,69.26,69.21,69.23,71373.0,65.1681,65.1775,65.1304,65.1493,71373.0
2023-11-13 13:10:00,69.23,69.28,69.23,69.27,39145.0,65.1493,65.1963,65.1493,65.1869,39145.0
2023-11-13 13:15:00,69.27,69.31,69.26,69.3,68968.0,65.1869,65.2245,65.1775,65.2151,68968.0
2023-11-13 13:20:00,69.3,69.3,69.25,69.28,36936.0,65.2151,65.2151,65.1681,65.1963,36936.0
2023-11-13 13:25:00,69.28,69.28,69.24,69.25,75100.0,65.1963,65.1963,65.1587,65.1681,75100.0
2023-11-13 13:30:00,69.24,69.24,69.21,69.22,86821.0,65.1587,65.1587,65.1304,65.1398,86821.0
2023-11-13 13:35:00,69.23,69.26,69.23,69.26,25517.0,65.1493,65.1775,65.1493,65.1775,25517.0
2023-11-13 13:40:00,69.26,69.33,69.25,69.33,55951.0,65.1775,65.2434,65.1681,65.2434,55951.0
2023-11-13 13:45:00,69.33,69.36,69.33,69.35,37869.0,65.2434,65.2716,65.2434,65.2622,37869.0
2023-11-13 13:50:00,69.35,69.36,69.31,69.31,57258.0,65.2622,65.2716,65.2245,65.2245,57258.0
2023-11-13 13:55:00,69.31,69.32,69.29,69.3,256460.0,65.2245,65.2339,65.2057,65.2151,256460.0
2023-11-13 14:00:00,69.3,69.31,69.28,69.31,47095.0,65.2151,65.2245,65.1963,65.2245,47095.0
2023-11-13 14:05:00,69.31,69.31,69.28,69.3,123111.0,65.2245,65.2245,65.1963,65.2151,123111.0
2023-11-13 14:10:00,69.31,69.33,69.29,69.32,59618.0,65.2245,65.2434,65.2057,65.2339,59618.0
2023-11-13 14:15:00,69.31,69.31,69.27,69.29,90404.0,65.2245,65.2245,65.1869,65.2057,90404.0
2023-11-13 14:20:00,69.29,69.3,69.26,69.3,81058.0,65.2057,65.2151,65.1775,65.2151,81058.0
2023-11-13 14:25:00,69.3,69.32,69.29,69.31,14483.0,65.2151,65.2339,65.2057,65.2245,14483.0
2023-11-13 14:30:00,69.31,69.33,69.3,69.3,62477.0,65.2245,65.2434,65.2151,65.2151,62477.0
2023-11-13 14:35:00,69.31,69.35,69.3,69.35,38563.0,65.2245,65.2622,65.2151,65.2622,38563.0
2023-11-13 14:40:00,69.35,69.38,69.35,69.38,59806.0,65.2622,65.2904,65.2622,65.2904,59806.0
2023-11-13 14:45:00,69.37,69.39,69.36,69.37,63024.0,65.281,65.2998,65.2716,65.281,63024.0
2023-11-13 14:50:00,69.37,69.37,69.3,69.32,135734.0,65.281,65.281,65.2151,65.2339,135734.0
2023-11-13 14:55:00,69.33,69.34,69.32,69.32,119925.0,65.2434,65.2528,65.2339,65.2339,119925.0
2023-11-13 15:00:00,69.31,69.33,69.29,69.33,73835.0,65.2245,65.2434,65.2057,65.2434,73835.0
2023-11-13 15:05:00,69.32,69.32,69.3,69.32,50504.0,65.2339,65.2339,65.2151,65.2339,50504.0
2023-11-13 15:10:00,69.31,69.34,69.3,69.33,48464.0,65.2245,65.2528,65.2151,65.2434,48464.0
2023-11-13 15:15:00,69.33,69.34,69.31,69.34,85364.0,65.2434,65.2528,65.2245,65.2528,85364.0
2023-11-13 15:20:00,69.34,69.35,69.32,69.33,79096.0,65.2528,65.2622,65.2339,65.2434,79096.0
2023-11-13 15:25:00,69.33,69.35,69.33,69.34,38244.0,65.2434,65.2622,65.2434,65.2528,38244.0
2023-11-13 15:30:00,69.33,69.35,69.32,69.34,123482.0,65.2434,65.2622,65.2339,65.2528,123482.0
2023-11-13 15:35:00,69.33,69.34,69.31,69.32,103359.0,65.2434,65.2528,65.2245,65.2339,103359.0
2023-11-13 15:40:00,69.32,69.34,69.3,69.33,77707.0,65.2339,65.2528,65.2151,65.2434,77707.0
2023-11-13 15:45:00,69.33,69.34,69.31,69.32,234143.0,65.2434,65.2528,65.2245,65.2339,234143.0
2023-11-13 15:50:00,69.33,69.33,69.29,69.31,303537.0,65.2434,65.2434,65.2057,65.2245,303537.0
2023-11-13 15:55:00,69.31,69.32,69.29,69.3,715915.0,65.2245,65.2339,65.2057,65.2151,715915.0
2023-11-14 09:30:00,70.46,70.6,70.45,70.58,985409.0,66.3068,66.4385,66.2973,66.4197,985409.0
2023-11-14 09:35:00,70.57,70.63,70.55,70.61,412466.0,66.4103,66.4667,66.3914,66.4479,412466.0
2023-11-14 09:40:00,70.61,70.61,70.56,70.59,214734.0,66.4479,66.4479,66.4009,66.4291,214734.0
2023-11-14 09:45:00,70.59,70.66,70.57,70.57,259819.0,66.4291,66.495,66.4103,66.4103,259819.0
2023-11-14 09:50:00,70.56,70.63,70.51,70.61,1152937.0,66.4009,66.4667,66.3538,66.4479,1152937.0
2023-11-14 09:55:00,70.61,70.68,70.59,70.66,353674.0,66.4479,66.5138,66.4291,66.495,353674.0
2023-11-14 10:00:00,70.66,70.69,70.63,70.67,197807.0,66.495,66.5232,66.4667,66.5044,197807.0
2023-11-14 10:05:00,70.67,70.71,70.61,70.71,271762.0,66.5044,66.542,66.4479,66.542,271762.0
2023-11-14 10:10:00,70.71,70.77,70.71,70.76,193865.0,66.542,66.5985,66.542,66.5891,193865.0
2023-11-14 10:15:00,70.76,70.79,70.71,70.75,181792.0,66.5891,66.6173,66.542,66.5797,181792.0
2023-11-14 10:20:00,70.75,70.86,70.72,70.85,327557.0,66.5797,66.6832,66.5514,66.6738,327557.0
2023-11-14 10:25:00,70.85,70.9,70.83,70.88,139123.0,66.6738,66.7208,66.6549,66.702,139123.0
2023-11-14 10:30:00,70.88,70.89,70.84,70.89,156465.0,66.702,66.7114,66.6644,66.7114,156465.0
2023-11-14 10:35:00,70.88,70.92,70.87,70.88,376312.0,66.702,66.7396,66.6926,66.702,376312.0
2023-11-14 10:40:00,70.89,70.89,70.79,70.81,210573.0,66.7114,66.7114,66.6173,66.6361,210573.0
2023-11-14 10:45:00,70.82,70.86,70.77,70.79,431161.0,66.6455,66.6832,66.5985,66.6173,431161.0
2023-11-14 10:50:00,70.8,70.8,70.71,70.73,325621.0,66.6267,66.6267,66.542,66.5608,325621.0
2023-11-14 10:55:00,70.74,70.79,70.73,70.79,265224.0,66.5702,66.6173,66.5608,66.6173,265224.0
2023-11-14 11:00:00,70.79,70.86,70.79,70.86,314368.0,66.6173,66.6832,66.6173,66.6832,314368.0
2023-11-14 11:05:00,70.85,70.9,70.82,70.88,280927.0,66.6738,66.7208,66.6455,66.702,280927.0
2023-11-14 11:10:00,70.88,70.97,70.87,70.96,324234.0,66.702,66.7867,66.6926,66.7773,324234.0
2023-11-14 11:15:00,70.95,70.98,70.92,70.92,198502.0,66.7679,66.7961,66.7396,66.7396,198502.0
2023-11-14 11:20:00,70.92,70.95,70.91,70.94,122886.0,66.7396,66.7679,66.7302,66.7585,122886.0
2023-11-14 11:25:00,70.93,70.95,70.89,70.94,202710.0,66.749,66.7679,66.7114,66.7585,202710.0
2023-11-14 11:30:00,70.95,70.96,70.91,70.92,450904.0,66.7679,66.7773,66.7302,66.7396,450904.0
2023-11-14 11:35:00,70.92,70.94,70.89,70.9,217864.0,66.7396,66.7585,66.7114,66.7208,217864.0
2023-11-14 11:40:00,70.9,70.95,70.9,70.94,102109.0,66.7208,66.7679,66.7208,66.7585,102109.0
2023-11-14 11:45:00,70.94,70.96,70.88,70.91,264372.0,66.7585,66.7773,66.702,66.7302,264372.0
2023-11-14 11:50:00,70.91,70.91,70.86,70.89,125149.0,66.7302,66.7302,66.6832,66.7114,125149.0
2023-11-14 11:55:00,70.89,70.89,70.81,70.83,81390.0,66.7114,66.7114,66.6361,66.6549,81390.0
2023-11-14 12:00:00,70.83,70.86,70.8,70.84,85624.0,66.6549,66.6832,66.6267,66.6644,85624.0
2023-11-14 12:05:00,70.84,70.84,70.79,70.81,456475.0,66.6644,66.6644,66.6173,66.6361,456475.0
2023-11-14 12:10:00,70.81,70.82,70.79,70.8,133919.0,66.6361,66.6455,66.6173,66.6267,133919.0
2023-11-14 12:15:00,70.8,70.82,70.78,70.81,89748.0,66.6267,66.6455,66.6079,66.6361,89748.0
2023-11-14 12:20:00,70.81,70.81,70.77,70.79,42531.0,66.6361,66.6361,66.5985,66.6173,42531.0
2023-11-14 12:25:00,70.78,70.81,70.78,70.78,199071.0,66.6079,66.6361,66.6079,66.6079,199071.0
2023-11-14 12:30:00,70.78,70.84,70.77,70.83,39751.0,66.6079,66.6644,66.5985,66.6549,39751.0
2023-11-14 12:35:00,70.83,70.85,70.81,70.84,97051.0,66.6549,66.6738,66.6361,66.6644,97051.0
2023-11-14 12:40:00,70.85,70.88,70.84,70.87,412702.0,66.6738,66.702,66.6644,66.6926,412702.0
2023-11-14 12:45:00,70.87,70.91,70.86,70.9,142088.0,66.6926,66.7302,66.6832,66.7208,142088.0
2023-11-14 12:50:00,70.9,70.9,70.86,70.88,48179.0,66.7208,66.7208,66.6832,66.702,48179.0
2023-11-14 12:55:00,70.89,70.9,70.87,70.9,25034.0,66.7114,66.7208,66.6926,66.7208,25034.0
2023-11-14 13:00:00,70.9,70.92,70.89,70.92,48000.0,66.7208,66.7396,66.7114,66.7396,48000.0
2023-11-14 13:05:00,70.91,70.96,70.9,70.95,54191.0,66.7302,66.7773,66.7208,66.7679,54191.0
2023-11-14 13:10:00,70.95,70.95,70.92,70.92,74804.0,66.7679,66.7679,66.7396,66.7396,74804.0
2023-11-14 13:15:00,70.92,70.94,70.91,70.92,32446.0,66.7396,66.7585,66.7302,66.7396,32446.0
2023-11-14 13:20:00,70.92,70.94,70.91,70.94,70712.0,66.7396,66.7585,66.7302,66.7585,70712.0
2023-11-14 13:25:00,70.94,70.95,70.92,70.94,64757.0,66.7585,66.7679,66.7396,66.7585,64757.0
2023-11-14 13:30:00,70.94,70.98,70.94,70.95,173725.0,66.7585,66.7961,66.7585,66.7679,173725.0
2023-11-14 13:35:00,70.95,70.96,70.93,70.95,173238.0,66.7679,66.7773,66.749,66.7679,173238.0
2023-11-14 13:40:00,70.95,70.97,70.92,70.93,165231.0,66.7679,66.7867,66.7396,66.749,165231.0
2023-11-14 13:45:00,70.94,70.95,70.92,70.94,42602.0,66.7585,66.7679,66.7396,66.7585,42602.0
2023-11-14 13:50:00,70.95,70.95,70.91,70.92,51821.0,66.7679,66.7679,66.7302,66.7396,51821.0
2023-11-14 13:55:00,70.92,70.93,70.89,70.89,301172.0,66.7396,66.749,66.7114,66.7114,301172.0
2023-11-14 14:00:00,70.89,70.92,70.87,70.9,87254.0,66.7114,66.7396,66.6926,66.7208,87254.0
2023-11-14 14:05:00,70.89,70.9,70.84,70.88,42932.0,66.7114,66.7208,66.6644,66.702,42932.0
2023-11-14 14:10:00,70.87,70.9,70.85,70.9,308495.0,66.6926,66.7208,66.6738,66.7208,308495.0
2023-11-14 14:15:00,70.9,70.91,70.88,70.91,59775.0,66.7208,66.7302,66.702,66.7302,59775.0
2023-11-14 14:20:00,70.91,70.91,70.89,70.9,126655.0,66.7302,66.7302,66.7114,66.7208,126655.0
2023-11-14 14:25:00,70.9,70.93,70.89,70.93,89509.0,66.7208,66.749,66.7114,66.749,89509.0
2023-11-14 14:30:00,70.93,70.97,70.92,70.97,102737.0,66.749,66.7867,66.7396,66.7867,102737.0
2023-11-14 14:35:00,70.96,70.98,70.96,70.97,47933.0,66.7773,66.7961,66.7773,66.7867,47933.0
2023-11-14 14:40:00,70.97,70.99,70.96,70.97,274254.0,66.7867,66.8055,66.7773,66.7867,274254.0
2023-11-14 14:45:00,70.97,70.99,70.97,70.98,172279.0,66.7867,66.8055,66.7867,66.7961,172279.0
2023-11-14 14:50:00,70.98,71.02,70.98,71.02,130593.0,66.7961,66.8337,66.7961,66.8337,130593.0
2023-11-14 14:55:00,71.02,71.05,71.01,71.03,328786.0,66.8337,66.862,66.8243,66.8432,328786.0
2023-11-14 15:00:00,71.04,71.05,71.03,71.05,97142.0,66.8526,66.862,66.8432,66.862,97142.0
2023-11-14 15:05:00,71.05,71.09,71.04,71.09,195755.0,66.862,66.8996,66.8526,66.8996,195755.0
2023-11-14 15:10:00,71.08,71.1,71.08,71.09,301576.0,66.8902,66.909,66.8902,66.8996,301576.0
2023-11-14 15:15:00,71.09,71.11,71.09,71.1,185526.0,66.8996,66.9184,66.8996,66.909,185526.0
2023-11-14 15:20:00,71.11,71.11,71.09,71.09,187602.0,66.9184,66.9184,66.8996,66.8996,187602.0
2023-11-14 15:25:00,71.09,71.13,71.08,71.13,259562.0,66.8996,66.9373,66.8902,66.9373,259562.0
2023-11-14 15:30:00,71.13,71.14,71.12,71.12,202709.0,66.9373,66.9467,66.9278,66.9278,202709.0
2023-11-14 15:35:00,71.13,71.13,71.11,71.13,97084.0,66.9373,66.9373,66.9184,66.9373,97084.0
2023-11-14 15:40:00,71.13,71.14,71.1,71.11,146495.0,66.9373,66.9467,66.909,66.9184,146495.0
2023-11-14 15:45:00,71.11,71.11,71.06,71.06,298344.0,66.9184,66.9184,66.8714,66.8714,298344.0
2023-11-14 15:50:00,71.07,71.07,71.01,71.01,386494.0,66.8808,66.8808,66.8243,66.8243,386494.0
2023-11-14 15:55:00,71.02,71.07,71.0,71.06,1750562.0,66.8337,66.8808,66.8149,66.8714,1750562.0
2023-11-15 09:30:00,71.07,71.2,71.07,71.16,182027.0,66.8808,67.0031,66.8808,66.9655,182027.0
2023-11-15 09:35:00,71.17,71.19,71.11,71.13,236821.0,66.9749,66.9937,66.9184,66.9373,236821.0
2023-11-15 09:40:00,71.14,71.15,71.0,71.05,228782.0,66.9467,66.9561,66.8149,66.862,228782.0
2023-11-15 09:45:00,71.05,71.12,71.01,71.1,90025.0,66.862,66.9278,66.8243,66.909,90025.0
2023-11-15 09:50:00,71.1,71.1,70.93,71.0,190037.0,66.909,66.909,66.749,66.8149,190037.0
2023-11-15 09:55:00,71.0,71.0,70.92,70.96,81892.0,66.8149,66.8149,66.7396,66.7773,81892.0
2023-11-15 10:00:00,70.96,71.03,70.93,71.03,98667.0,66.7773,66.8432,66.749,66.8432,98667.0
2023-11-15 10:05:00,71.01,71.08,71.0,71.08,86191.0,66.8243,66.8902,66.8149,66.8902,86191.0
2023-11-15 10:10:00,71.08,71.09,71.04,71.08,92556.0,66.8902,66.8996,66.8526,66.8902,92556.0
2023-11-15 10:15:00,71.08,71.13,71.08,71.1,108535.0,66.8902,66.9373,66.8902,66.909,108535.0
2023-11-15 10:20:00,71.1,71.13,71.06,71.12,139121.0,66.909,66.9373,66.8714,66.9278,139121.0
2023-11-15 10:25:00,71.12,71.15,71.08,71.08,110385.0,66.9278,66.9561,66.8902,66.8902,110385.0
2023-11-15 10:30:00,71.08,71.16,71.05,71.14,206209.0,66.8902,66.9655,66.862,66.9467,206209.0
2023-11-15 10:35:00,71.14,71.15,71.11,71.13,115439.0,66.9467,66.9561,66.9184,66.9373,115439.0
2023-11-15 10:40:00,71.13,71.17,71.09,71.12,163480.0,66.9373,66.9749,66.8996,66.9278,163480.0
2023-11-15 10:45:00,71.13,71.2,71.13,71.2,105696.0,66.9373,67.0031,66.9373,67.0031,105696.0
2023-11-15 10:50:00,71.19,71.21,71.17,71.18,139145.0,66.9937,67.0125,66.9749,66.9843,139145.0
2023-11-15 10:55:00,71.19,71.24,71.19,71.23,112209.0,66.9937,67.0408,66.9937,67.0314,112209.0
2023-11-15 11:00:00,71.23,71.29,71.23,71.27,122175.0,67.0314,67.0878,67.0314,67.069,122175.0
2023-11-15 11:05:00,71.27,71.27,71.2,71.23,236789.0,67.069,67.069,67.0031,67.0314,236789.0
2023-11-15 11:10:00,71.23,71.25,71.18,71.19,331801.0,67.0314,67.0502,66.9843,66.9937,331801.0
2023-11-15 11:15:00,71.19,71.21,71.15,71.2,348178.0,66.9937,67.0125,66.9561,67.0031,348178.0
2023-11-15 11:20:00,71.2,71.22,71.17,71.2,90597.0,67.0031,67.022,66.9749,67.0031,90597.0
2023-11-15 11:25:00,71.21,71.22,71.18,71.19,764262.0,67.0125,67.022,66.9843,66.9937,764262.0
2023-11-15 11:30:00,71.18,71.19,71.14,71.15,244671.0,66.9843,66.9937,66.9467,66.9561,244671.0
2023-11-15 11:35:00,71.15,71.15,71.05,71.09,238748.0,66.9561,66.9561,66.862,66.8996,238748.0
2023-11-15 11:40:00,71.08,71.08,71.02,71.02,153529.0,66.8902,66.8902,66.8337,66.8337,153529.0
2023-11-15 11:45:00,71.03,71.08,71.03,71.08,200968.0,66.8432,66.8902,66.8432,66.8902,200968.0
2023-11-15 11:50:00,71.07,71.09,71.03,71.04,309087.0,66.8808,66.8996,66.8432,66.8526,309087.0
2023-11-15 11:55:00,71.05,71.07,71.02,71.05,166293.0,66.862,66.8808,66.8337,66.862,166293.0
2023-11-15 12:00:00,71.05,71.07,71.01,71.05,76574.0,66.862,66.8808,66.8243,66.862,76574.0
2023-11-15 12:05:00,71.05,71.09,71.03,71.05,57303.0,66.862,66.8996,66.8432,66.862,57303.0
2023-11-15 12:10:00,71.05,71.05,70.98,71.02,71217.0,66.862,66.862,66.7961,66.8337,71217.0
2023-11-15 12:15:00,71.02,71.03,70.99,71.02,95811.0,66.8337,66.8432,66.8055,66.8337,95811.0
2023-11-15 12:20:00,71.02,71.06,71.0,71.04,33729.0,66.8337,66.8714,66.8149,66.8526,33729.0
2023-11-15 12:25:00,71.05,71.07,71.04,71.06,87435.0,66.862,66.8808,66.8526,66.8714,87435.0
2023-11-15 12:30:00,71.06,71.07,71.03,71.07,98723.0,66.8714,66.8808,66.8432,66.8808,98723.0
2023-11-15 12:35:00,71.07,71.09,71.06,71.08,123434.0,66.8808,66.8996,66.8714,66.8902,123434.0
2023-11-15 12:40:00,71.08,71.08,71.0,71.05,347708.0,66.8902,66.8902,66.8149,66.862,347708.0
2023-11-15 12:45:00,71.04,71.05,71.01,71.05,44452.0,66.8526,66.862,66.8243,66.862,44452.0
2023-11-15 12:50:00,71.06,71.06,71.01,71.04,44781.0,66.8714,66.8714,66.8243,66.8526,44781.0
2023-11-15 12:55:00,71.04,71.05,71.01,71.03,55932.0,66.8526,66.862,66.8243,66.8432,55932.0
2023-11-15 13:00:00,71.02,71.03,70.98,70.98,61040.0,66.8337,66.8432,66.7961,66.7961,61040.0
2023-11-15 13:05:00,70.98,70.98,70.93,70.95,228121.0,66.7961,66.7961,66.749,66.7679,228121.0
2023-11-15 13:10:00,70.95,70.98,70.91,70.93,151558.0,66.7679,66.7961,66.7302,66.749,151558.0
2023-11-15 13:15:00,70.92,70.94,70.9,70.94,58247.0,66.7396,66.7585,66.7208,66.7585,58247.0
2023-11-15 13:20:00,70.94,71.0,70.93,71.0,102158.0,66.7585,66.8149,66.749,66.8149,102158.0
2023-11-15 13:25:00,71.0,71.0,70.96,70.98,55758.0,66.8149,66.8149,66.7773,66.7961,55758.0
2023-11-15 13:30:00,70.97,70.98,70.95,70.98,74695.0,66.7867,66.7961,66.7679,66.7961,74695.0
2023-11-15 13:35:00,70.97,70.97,70.93,70.95,36656.0,66.7867,66.7867,66.749,66.7679,36656.0
2023-11-15 13:40:00,70.95,70.97,70.94,70.94,74550.0,66.7679,66.7867,66.7585,66.7585,74550.0
2023-11-15 13:45:00,70.95,70.97,70.93,70.95,104590.0,66.7679,66.7867,66.749,66.7679,104590.0
2023-11-15 13:50:00,70.95,70.99,70.95,70.96,211213.0,66.7679,66.8055,66.7679,66.7773,211213.0
2023-11-15 13:55:00,70.97,70.98,70.95,70.98,154469.0,66.7867,66.7961,66.7679,66.7961,154469.0
2023-11-15 14:00:00,70.98,70.98,70.96,70.97,38274.0,66.7961,66.7961,66.7773,66.7867,38274.0
2023-11-15 14:05:00,70.97,71.0,70.97,70.98,77946.0,66.7867,66.8149,66.7867,66.7961,77946.0
2023-11-15 14:10:00,70.98,70.98,70.97,70.97,61212.0,66.7961,66.7961,66.7867,66.7867,61212.0
2023-11-15 14:15:00,70.96,70.96,70.92,70.93,90820.0,66.7773,66.7773,66.7396,66.749,90820.0
2023-11-15 14:20:00,70.93,70.95,70.91,70.95,112805.0,66.749,66.7679,66.7302,66.7679,112805.0
2023-11-15 14:25:00,70.95,71.02,70.95,71.01,82947.0,66.7679,66.8337,66.7679,66.8243,82947.0
2023-11-15 14:30:00,71.02,71.03,71.0,71.02,140540.0,66.8337,66.8432,66.8149,66.8337,140540.0
2023-11-15 14:35:00,71.02,71.04,71.01,71.02,99809.0,66.8337,66.8526,66.8243,66.8337,99809.0
2023-11-15 14:40:00,71.03,71.04,71.0,71.02,82986.0,66.8432,66.8526,66.8149,66.8337,82986.0
2023-11-15 14:45:00,71.02,71.02,70.97,70.98,67507.0,66.8337,66.8337,66.7867,66.7961,67507.0
2023-11-15 14:50:00,70.98,70.99,70.95,70.96,43031.0,66.7961,66.8055,66.7679,66.7773,43031.0
2023-11-15 14:55:00,70.96,70.99,70.96,70.98,48827.0,66.7773,66.8055,66.7773,66.7961,48827.0
2023-11-15 15:00:00,70.98,71.0,70.96,70.97,116581.0,66.7961,66.8149,66.7773,66.7867,116581.0
2023-11-15 15:05:00,70.97,70.98,70.94,70.95,58411.0,66.7867,66.7961,66.7585,66.7679,58411.0
2023-11-15 15:10:00,70.94,70.97,70.94,70.97,51346.0,66.7585,66.7867,66.7585,66.7867,51346.0
2023-11-15 15:15:00,70.97,70.99,70.94,70.98,129079.0,66.7867,66.8055,66.7585,66.7961,129079.0
2023-11-15 15:20:00,70.97,70.97,70.94,70.95,42651.0,66.7867,66.7867,66.7585,66.7679,42651.0
2023-11-15 15:25:00,70.95,70.98,70.93,70.97,49803.0,66.7679,66.7961,66.749,66.7867,49803.0
2023-11-15 15:30:00,70.97,71.0,70.97,70.98,85734.0,66.7867,66.8149,66.7867,66.7961,85734.0
2023-11-15 15:35:00,70.98,70.99,70.97,70.98,117494.0,66.7961,66.8055,66.7867,66.7961,117494.0
2023-11-15 15:40:00,70.99,71.0,70.96,70.97,105287.0,66.8055,66.8149,66.7773,66.7867,105287.0
2023-11-15 15:45:00,70.96,70.97,70.92,70.92,149388.0,66.7773,66.7867,66.7396,66.7396,149388.0
2023-11-15 15:50:00,70.92,70.94,70.9,70.9,205102.0,66.7396,66.7585,66.7208,66.7208,205102.0
2023-11-15 15:55:00,70.9,70.96,70.9,70.95,829744.0,66.7208,66.7773,66.7208,66.7679,829744.0
2023-11-16 09:30:00,70.81,70.93,70.81,70.91,295265.0,66.6361,66.749,66.6361,66.7302,295265.0
2023-11-16 09:35:00,70.91,70.95,70.88,70.93,112993.0,66.7302,66.7679,66.702,66.749,112993.0
2023-11-16 09:40:00,70.93,70.97,70.88,70.94,377929.0,66.749,66.7867,66.702,66.7585,377929.0
2023-11-16 09:45:00,70.94,71.03,70.93,71.0,258164.0,66.7585,66.8432,66.749,66.8149,258164.0
2023-11-16 09:50:00,70.99,71.04,70.98,71.03,104494.0,66.8055,66.8526,66.7961,66.8432,104494.0
2023-11-16 09:55:00,71.03,71.07,71.01,71.05,48439.0,66.8432,66.8808,66.8243,66.862,48439.0
2023-11-16 10:00:00,71.06,71.09,70.99,71.0,110464.0,66.8714,66.8996,66.8055,66.8149,110464.0
2023-11-16 10:05:00,71.0,71.12,71.0,71.04,107674.0,66.8149,66.9278,66.8149,66.8526,107674.0
2023-11-16 10:10:00,71.04,71.05,70.99,70.99,57887.0,66.8526,66.862,66.8055,66.8055,57887.0
2023-11-16 10:15:00,70.98,71.01,70.92,70.92,153108.0,66.7961,66.8243,66.7396,66.7396,153108.0
2023-11-16 10:20:00,70.93,71.06,70.93,71.05,129836.0,66.749,66.8714,66.749,66.862,129836.0
2023-11-16 10:25:00,71.05,71.07,71.02,71.05,98049.0,66.862,66.8808,66.8337,66.862,98049.0
2023-11-16 10:30:00,71.05,71.11,71.03,71.04,107628.0,66.862,66.9184,66.8432,66.8526,107628.0
2023-11-16 10:35:00,71.03,71.05,70.99,71.02,149845.0,66.8432,66.862,66.8055,66.8337,149845.0
2023-11-16 10:40:00,71.02,71.03,70.88,70.89,500900.0,66.8337,66.8432,66.702,66.7114,500900.0
2023-11-16 10:45:00,70.89,70.95,70.87,70.94,103936.0,66.7114,66.7679,66.6926,66.7585,103936.0
2023-11-16 10:50:00,70.94,70.94,70.87,70.87,542566.0,66.7585,66.7585,66.6926,66.6926,542566.0
2023-11-16 10:55:00,70.87,70.9,70.85,70.9,86960.0,66.6926,66.7208,66.6738,66.7208,86960.0
2023-11-16 11:00:00,70.9,70.95,70.86,70.93,132247.0,66.7208,66.7679,66.6832,66.749,132247.0
2023-11-16 11:05:00,70.94,70.96,70.9,70.9,384113.0,66.7585,66.7773,66.7208,66.7208,384113.0
2023-11-16 11:10:00,70.9,70.92,70.82,70.89,392605.0,66.7208,66.7396,66.6455,66.7114,392605.0
2023-11-16 11:15:00,70.9,70.91,70.78,70.8,524352.0,66.7208,66.7302,66.6079,66.6267,524352.0
2023-11-16 11:20:00,70.8,70.81,70.74,70.75,112117.0,66.6267,66.6361,66.5702,66.5797,112117.0
2023-11-16 11:25:00,70.75,70.75,70.69,70.71,222326.0,66.5797,66.5797,66.5232,66.542,222326.0
2023-11-16 11:30:00,70.71,70.74,70.67,70.73,162706.0,66.542,66.5702,66.5044,66.5608,162706.0
2023-11-16 11:35:00,70.73,70.74,70.69,70.71,244473.0,66.5608,66.5702,66.5232,66.542,244473.0
2023-11-16 11:40:00,70.71,70.74,70.64,70.66,52523.0,66.542,66.5702,66.4761,66.495,52523.0
2023-11-16 11:45:00,70.66,70.73,70.66,70.71,237490.0,66.495,66.5608,66.495,66.542,237490.0
2023-11-16 11:50:00,70.71,70.74,70.67,70.68,48355.0,66.542,66.5702,66.5044,66.5138,48355.0
2023-11-16 11:55:00,70.67,70.72,70.66,70.71,74978.0,66.5044,66.5514,66.495,66.542,74978.0
2023-11-16 12:00:00,70.72,70.75,70.71,70.72,135084.0,66.5514,66.5797,66.542,66.5514,135084.0
2023-11-16 12:05:00,70.73,70.77,70.71,70.76,77021.0,66.5608,66.5985,66.542,66.5891,77021.0
2023-11-16 12:10:00,70.77,70.79,70.75,70.78,132598.0,66.5985,66.6173,66.5797,66.6079,132598.0
2023-11-16 12:15:00,70.78,70.83,70.76,70.8,127457.0,66.6079,66.6549,66.5891,66.6267,127457.0
2023-11-16 12:20:00,70.8,70.81,70.78,70.79,66585.0,66.6267,66.6361,66.6079,66.6173,66585.0
2023-11-16 12:25:00,70.78,70.83,70.78,70.83,65230.0,66.6079,66.6549,66.6079,66.6549,65230.0
2023-11-16 12:30:00,70.82,70.84,70.79,70.8,86303.0,66.6455,66.6644,66.6173,66.6267,86303.0
2023-11-16 12:35:00,70.81,70.84,70.78,70.84,48947.0,66.6361,66.6644,66.6079,66.6644,48947.0
2023-11-16 12:40:00,70.84,70.89,70.84,70.86,67012.0,66.6644,66.7114,66.6644,66.6832,67012.0
2023-11-16 12:45:00,70.86,70.87,70.84,70.86,107877.0,66.6832,66.6926,66.6644,66.6832,107877.0
2023-11-16 12:50:00,70.86,70.87,70.8,70.82,142701.0,66.6832,66.6926,66.6267,66.6455,142701.0
2023-11-16 12:55:00,70.82,70.85,70.81,70.84,21845.0,66.6455,66.6738,66.6361,66.6644,21845.0
2023-11-16 13:00:00,70.84,70.86,70.83,70.84,60210.0,66.6644,66.6832,66.6549,66.6644,60210.0
2023-11-16 13:05:00,70.83,70.86,70.81,70.81,62741.0,66.6549,66.6832,66.6361,66.6361,62741.0
2023-11-16 13:10:00,70.81,70.83,70.8,70.83,46488.0,66.6361,66.6549,66.6267,66.6549,46488.0
2023-11-16 13:15:00,70.83,70.85,70.79,70.8,77308.0,66.6549,66.6738,66.6173,66.6267,77308.0
2023-11-16 13:20:00,70.79,70.79,70.75,70.78,62243.0,66.6173,66.6173,66.5797,66.6079,62243.0
2023-11-16 13:25:00,70.79,70.86,70.79,70.81,36044.0,66.6173,66.6832,66.6173,66.6361,36044.0
2023-11-16 13:30:00,70.81,70.84,70.78,70.8,68968.0,66.6361,66.6644,66.6079,66.6267,68968.0
2023-11-16 13:35:00,70.8,70.88,70.8,70.84,52995.0,66.6267,66.702,66.6267,66.6644,52995.0
2023-11-16 13:40:00,70.84,70.85,70.81,70.83,27871.0,66.6644,66.6738,66.6361,66.6549,27871.0
2023-11-16 13:45:00,70.82,70.82,70.75,70.77,208666.0,66.6455,66.6455,66.5797,66.5985,208666.0
2023-11-16 13:50:00,70.77,70.82,70.77,70.81,63665.0,66.5985,66.6455,66.5985,66.6361,63665.0
2023-11-16 13:55:00,70.81,70.81,70.77,70.78,59069.0,66.6361,66.6361,66.5985,66.6079,59069.0
2023-11-16 14:00:00,70.79,70.81,70.77,70.81,46800.0,66.6173,66.6361,66.5985,66.6361,46800.0
2023-11-16 14:05:00,70.81,70.83,70.79,70.81,50324.0,66.6361,66.6549,66.6173,66.6361,50324.0
2023-11-16 14:10:00,70.81,70.83,70.79,70.81,45655.0,66.6361,66.6549,66.6173,66.6361,45655.0
2023-11-16 14:15:00,70.81,70.83,70.79,70.83,63420.0,66.6361,66.6549,66.6173,66.6549,63420.0
2023-11-16 14:20:00,70.82,70.83,70.8,70.81,85511.0,66.6455,66.6549,66.6267,66.6361,85511.0
2023-11-16 14:25:00,70.8,70.81,70.77,70.79,136273.0,66.6267,66.6361,66.5985,66.6173,136273.0
2023-11-16 14:30:00,70.78,70.83,70.77,70.81,74518.0,66.6079,66.6549,66.5985,66.6361,74518.0
2023-11-16 14:35:00,70.81,70.85,70.8,70.83,70987.0,66.6361,66.6738,66.6267,66.6549,70987.0
2023-11-16 14:40:00,70.83,70.85,70.82,70.84,139650.0,66.6549,66.6738,66.6455,66.6644,139650.0
2023-11-16 14:45:00,70.84,70.87,70.83,70.85,105512.0,66.6644,66.6926,66.6549,66.6738,105512.0
2023-11-16 14:50:00,70.86,70.86,70.79,70.8,106278.0,66.6832,66.6832,66.6173,66.6267,106278.0
2023-11-16 14:55:00,70.8,70.85,70.8,70.84,99398.0,66.6267,66.6738,66.6267,66.6644,99398.0
2023-11-16 15:00:00,70.84,70.85,70.81,70.81,106241.0,66.6644,66.6738,66.6361,66.6361,106241.0
2023-11-16 15:05:00,70.82,70.83,70.8,70.81,71184.0,66.6455,66.6549,66.6267,66.6361,71184.0
2023-11-16 15:10:00,70.82,70.84,70.81,70.81,125113.0,66.6455,66.6644,66.6361,66.6361,125113.0
2023-11-16 15:15:00,70.81,70.84,70.81,70.82,33670.0,66.6361,66.6644,66.6361,66.6455,33670.0
2023-11-16 15:20:00,70.83,70.84,70.81,70.83,41710.0,66.6549,66.6644,66.6361,66.6549,41710.0
2023-11-16 15:25:00,70.83,70.83,70.81,70.83,55737.0,66.6549,66.6549,66.6361,66.6549,55737.0
2023-11-16 15:30:00,70.83,70.84,70.8,70.83,133072.0,66.6549,66.6644,66.6267,66.6549,133072.0
2023-11-16 15:35:00,70.83,70.85,70.82,70.84,46209.0,66.6549,66.6738,66.6455,66.6644,46209.0
2023-11-16 15:40:00,70.84,70.85,70.82,70.84,82155.0,66.6644,66.6738,66.6455,66.6644,82155.0
2023-11-16 15:45:00,70.84,70.87,70.84,70.85,427884.0,66.6644,66.6926,66.6644,66.6738,427884.0
2023-11-16 15:50:00,70.86,70.88,70.85,70.86,190832.0,66.6832,66.702,66.6738,66.6832,190832.0
2023-11-16 15:55:00,70.85,70.9,70.85,70.88,965599.0,66.6738,66.7208,66.6738,66.702,965599.0
2023-11-17 09:30:00,71.55,71.64,71.53,71.6,282856.0,67.3325,67.4172,67.3137,67.3796,282856.0
2023-11-17 09:35:00,71.59,71.59,71.45,71.46,349285.0,67.3701,67.3701,67.2384,67.2478,349285.0
2023-11-17 09:40:00,71.45,71.49,71.42,71.48,238794.0,67.2384,67.276,67.2102,67.2666,238794.0
2023-11-17 09:45:00,71.49,71.54,71.48,71.5,172909.0,67.276,67.3231,67.2666,67.2854,172909.0
2023-11-17 09:50:00,71.5,71.52,71.44,71.45,196831.0,67.2854,67.3043,67.229,67.2384,196831.0
2023-11-17 09:55:00,71.45,71.51,71.41,71.5,240048.0,67.2384,67.2949,67.2008,67.2854,240048.0
2023-11-17 10:00:00,71.51,71.54,71.47,71.52,200350.0,67.2949,67.3231,67.2572,67.3043,200350.0
2023-11-17 10:05:00,71.52,71.58,71.5,71.53,165683.0,67.3043,67.3607,67.2854,67.3137,165683.0
2023-11-17 10:10:00,71.53,71.55,71.48,71.54,264487.0,67.3137,67.3325,67.2666,67.3231,264487.0
2023-11-17 10:15:00,71.55,71.6,71.54,71.56,109810.0,67.3325,67.3796,67.3231,67.3419,109810.0
2023-11-17 10:20:00,71.58,71.59,71.52,71.58,84463.0,67.3607,67.3701,67.3043,67.3607,84463.0
2023-11-17 10:25:00,71.59,71.61,71.55,71.61,77780.0,67.3701,67.389,67.3325,67.389,77780.0
2023-11-17 10:30:00,71.6,71.6,71.58,71.59,66957.0,67.3796,67.3796,67.3607,67.3701,66957.0
2023-11-17 10:35:00,71.59,71.64,71.59,71.63,120467.0,67.3701,67.4172,67.3701,67.4078,120467.0
2023-11-17 10:40:00,71.63,71.64,71.6,71.62,126061.0,67.4078,67.4172,67.3796,67.3984,126061.0
2023-11-17 10:45:00,71.62,71.66,71.61,71.66,68635.0,67.3984,67.436,67.389,67.436,68635.0
2023-11-17 10:50:00,71.66,71.68,71.63,71.67,138268.0,67.436,67.4548,67.4078,67.4454,138268.0
2023-11-17 10:55:00,71.67,71.68,71.64,71.65,179161.0,67.4454,67.4548,67.4172,67.4266,179161.0
2023-11-17 11:00:00,71.65,71.66,71.58,71.59,205083.0,67.4266,67.436,67.3607,67.3701,205083.0
2023-11-17 11:05:00,71.59,71.62,71.56,71.62,404114.0,67.3701,67.3984,67.3419,67.3984,404114.0
2023-11-17 11:10:00,71.63,71.69,71.62,71.67,233900.0,67.4078,67.4642,67.3984,67.4454,233900.0
2023-11-17 11:15:00,71.65,71.66,71.58,71.59,116076.0,67.4266,67.436,67.3607,67.3701,116076.0
2023-11-17 11:20:00,71.59,71.63,71.57,71.62,84131.0,67.3701,67.4078,67.3513,67.3984,84131.0
2023-11-17 11:25:00,71.61,71.61,71.54,71.58,112297.0,67.389,67.389,67.3231,67.3607,112297.0
2023-11-17 11:30:00,71.58,71.58,71.53,71.56,235680.0,67.3607,67.3607,67.3137,67.3419,235680.0
2023-11-17 11:35:00,71.57,71.59,71.55,71.58,70158.0,67.3513,67.3701,67.3325,67.3607,70158.0
2023-11-17 11:40:00,71.58,71.6,71.55,71.59,245825.0,67.3607,67.3796,67.3325,67.3701,245825.0
2023-11-17 11:45:00,71.58,71.62,71.55,71.62,167086.0,67.3607,67.3984,67.3325,67.3984,167086.0
2023-11-17 11:50:00,71.61,71.64,71.58,71.62,99916.0,67.389,67.4172,67.3607,67.3984,99916.0
2023-11-17 11:55:00,71.61,71.63,71.6,71.63,83178.0,67.389,67.4078,67.3796,67.4078,83178.0
2023-11-17 12:00:00,71.63,71.68,71.62,71.66,24653.0,67.4078,67.4548,67.3984,67.436,24653.0
2023-11-17 12:05:00,71.66,71.71,71.65,71.69,137152.0,67.436,67.4831,67.4266,67.4642,137152.0
2023-11-17 12:10:00,71.69,71.72,71.68,71.7,101006.0,67.4642,67.4925,67.4548,67.4737,101006.0
2023-11-17 12:15:00,71.7,71.73,71.69,71.7,58209.0,67.4737,67.5019,67.4642,67.4737,58209.0
2023-11-17 12:20:00,71.7,71.71,71.66,71.67,120049.0,67.4737,67.4831,67.436,67.4454,120049.0
2023-11-17 12:25:00,71.67,71.67,71.62,71.65,159415.0,67.4454,67.4454,67.3984,67.4266,159415.0
2023-11-17 12:30:00,71.64,71.7,71.64,71.7,194169.0,67.4172,67.4737,67.4172,67.4737,194169.0
2023-11-17 12:35:00,71.7,71.72,71.69,71.7,208975.0,67.4737,67.4925,67.4642,67.4737,208975.0
2023-11-17 12:40:00,71.71,71.73,71.7,71.71,48897.0,67.4831,67.5019,67.4737,67.4831,48897.0
2023-11-17 12:45:00,71.71,71.72,71.69,71.72,53510.0,67.4831,67.4925,67.4642,67.4925,53510.0
2023-11-17 12:50:00,71.72,71.72,71.7,71.72,54270.0,67.4925,67.4925,67.4737,67.4925,54270.0
2023-11-17 12:55:00,71.72,71.73,71.69,71.72,50001.0,67.4925,67.5019,67.4642,67.4925,50001.0
2023-11-17 13:00:00,71.73,71.74,71.7,71.71,36654.0,67.5019,67.5113,67.4737,67.4831,36654.0
2023-11-17 13:05:00,71.71,71.73,71.7,71.72,33926.0,67.4831,67.5019,67.4737,67.4925,33926.0
2023-11-17 13:10:00,71.73,71.75,71.7,71.75,51749.0,67.5019,67.5207,67.4737,67.5207,51749.0
2023-11-17 13:15:00,71.75,71.77,71.74,71.77,83311.0,67.5207,67.5395,67.5113,67.5395,83311.0
2023-11-17 13:20:00,71.77,71.78,71.76,71.76,107872.0,67.5395,67.5489,67.5301,67.5301,107872.0
2023-11-17 13:25:00,71.76,71.78,71.75,71.77,91182.0,67.5301,67.5489,67.5207,67.5395,91182.0
2023-11-17 13:30:00,71.77,71.79,71.76,71.78,535974.0,67.5395,67.5584,67.5301,67.5489,535974.0
2023-11-17 13:35:00,71.78,71.81,71.78,71.81,42410.0,67.5489,67.5772,67.5489,67.5772,42410.0
2023-11-17 13:40:00,71.81,71.83,71.8,71.81,50685.0,67.5772,67.596,67.5678,67.5772,50685.0
2023-11-17 13:45:00,71.81,71.82,71.79,71.79,148604.0,67.5772,67.5866,67.5584,67.5584,148604.0
2023-11-17 13:50:00,71.8,71.81,71.78,71.81,50817.0,67.5678,67.5772,67.5489,67.5772,50817.0
2023-11-17 13:55:00,71.81,71.84,71.81,71.83,124569.0,67.5772,67.6054,67.5772,67.596,124569.0
2023-11-17 14:00:00,71.84,71.84,71.81,71.82,101066.0,67.6054,67.6054,67.5772,67.5866,101066.0
2023-11-17 14:05:00,71.83,71.83,71.81,71.81,50044.0,67.596,67.596,67.5772,67.5772,50044.0
2023-11-17 14:10:00,71.82,71.83,71.8,71.81,70603.0,67.5866,67.596,67.5678,67.5772,70603.0
2023-11-17 14:15:00,71.81,71.83,71.8,71.81,76368.0,67.5772,67.596,67.5678,67.5772,76368.0
2023-11-17 14:20:00,71.81,71.81,71.78,71.79,63326.0,67.5772,67.5772,67.5489,67.5584,63326.0
2023-11-17 14:25:00,71.8,71.81,71.78,71.79,300268.0,67.5678,67.5772,67.5489,67.5584,300268.0
2023-11-17 14:30:00,71.8,71.8,71.78,71.79,49025.0,67.5678,67.5678,67.5489,67.5584,49025.0
2023-11-17 14:35:00,71.79,71.8,71.76,71.78,70327.0,67.5584,67.5678,67.5301,67.5489,70327.0
2023-11-17 14:40:00,71.78,71.79,71.76,71.78,72636.0,67.5489,67.5584,67.5301,67.5489,72636.0
2023-11-17 14:45:00,71.79,71.79,71.75,71.77,105859.0,67.5584,67.5584,67.5207,67.5395,105859.0
2023-11-17 14:50:00,71.77,71.79,71.76,71.78,105838.0,67.5395,67.5584,67.5301,67.5489,105838.0
2023-11-17 14:55:00,71.78,71.8,71.77,71.8,97213.0,67.5489,67.5678,67.5395,67.5678,97213.0
2023-11-17 15:00:00,71.8,71.8,71.77,71.78,83309.0,67.5678,67.5678,67.5395,67.5489,83309.0
2023-11-17 15:05:00,71.78,71.79,71.77,71.78,92444.0,67.5489,67.5584,67.5395,67.5489,92444.0
2023-11-17 15:10:00,71.78,71.8,71.76,71.79,73214.0,67.5489,67.5678,67.5301,67.5584,73214.0
2023-11-17 15:15:00,71.79,71.8,71.78,71.79,62731.0,67.5584,67.5678,67.5489,67.5584,62731.0
2023-11-17 15:20:00,71.79,71.83,71.78,71.83,92833.0,67.5584,67.596,67.5489,67.596,92833.0
2023-11-17 15:25:00,71.83,71.85,71.81,71.83,269866.0,67.596,67.6148,67.5772,67.596,269866.0
2023-11-17 15:30:00,71.83,71.83,71.75,71.79,294946.0,67.596,67.596,67.5207,67.5584,294946.0
2023-11-17 15:35:00,71.79,71.8,71.77,71.78,223241.0,67.5584,67.5678,67.5395,67.5489,223241.0
2023-11-17 15:40:00,71.78,71.79,71.76,71.77,254592.0,67.5489,67.5584,67.5301,67.5395,254592.0
2023-11-17 15:45:00,71.77,71.79,71.76,71.78,225789.0,67.5395,67.5584,67.5301,67.5489,225789.0
2023-11-17 15:50:00,71.78,71.82,71.77,71.8,356390.0,67.5489,67.5866,67.5395,67.5678,356390.0
2023-11-17 15:55:00,71.8,71.87,71.79,71.85,1559140.0,67.5678,67.6336,67.5584,67.6148,1559140.0
2023-11-20 09:30:00,71.74,71.81,71.73,71.79,360047.0,67.5113,67.5772,67.5019,67.5584,360047.0
2023-11-20 09:35:00,71.8,71.88,71.77,71.83,206185.0,67.5678,67.643,67.5395,67.596,206185.0
2023-11-20 09:40:00,71.83,71.89,71.8,71.88,249739.0,67.596,67.6525,67.5678,67.643,249739.0
2023-11-20 09:45:00,71.88,71.91,71.86,71.88,159507.0,67.643,67.6713,67.6242,67.643,159507.0
2023-11-20 09:50:00,71.88,71.93,71.87,71.92,110483.0,67.643,67.6901,67.6336,67.6807,110483.0
2023-11-20 09:55:00,71.92,71.98,71.91,71.98,78983.0,67.6807,67.7372,67.6713,67.7372,78983.0
2023-11-20 10:00:00,71.98,71.99,71.93,71.95,177566.0,67.7372,67.7466,67.6901,67.7089,177566.0
2023-11-20 10:05:00,71.94,71.97,71.92,71.94,75219.0,67.6995,67.7277,67.6807,67.6995,75219.0
2023-11-20 10:10:00,71.94,71.98,71.93,71.95,284271.0,67.6995,67.7372,67.6901,67.7089,284271.0
2023-11-20 10:15:00,71.97,71.98,71.93,71.97,53505.0,67.7277,67.7372,67.6901,67.7277,53505.0
2023-11-20 10:20:00,71.96,71.98,71.86,71.89,122713.0,67.7183,67.7372,67.6242,67.6525,122713.0
2023-11-20 10:25:00,71.88,71.96,71.87,71.94,136272.0,67.643,67.7183,67.6336,67.6995,136272.0
2023-11-20 10:30:00,71.95,71.97,71.9,71.95,103990.0,67.7089,67.7277,67.6619,67.7089,103990.0
2023-11-20 10:35:00,71.96,71.97,71.9,71.93,160835.0,67.7183,67.7277,67.6619,67.6901,160835.0
2023-11-20 10:40:00,71.94,71.95,71.93,71.94,120360.0,67.6995,67.7089,67.6901,67.6995,120360.0
2023-11-20 10:45:00,71.93,72.0,71.93,71.98,87106.0,67.6901,67.756,67.6901,67.7372,87106.0
2023-11-20 10:50:00,71.98,71.98,71.93,71.93,130805.0,67.7372,67.7372,67.6901,67.6901,130805.0
2023-11-20 10:55:00,71.93,71.95,71.92,71.94,40073.0,67.6901,67.7089,67.6807,67.6995,40073.0
2023-11-20 11:00:00,71.95,71.98,71.94,71.98,123254.0,67.7089,67.7372,67.6995,67.7372,123254.0
2023-11-20 11:05:00,71.98,71.99,71.94,71.95,76582.0,67.7372,67.7466,67.6995,67.7089,76582.0
2023-11-20 11:10:00,71.95,71.96,71.93,71.94,161200.0,67.7089,67.7183,67.6901,67.6995,161200.0
2023-11-20 11:15:00,71.94,71.98,71.93,71.97,122067.0,67.6995,67.7372,67.6901,67.7277,122067.0
2023-11-20 11:20:00,71.96,72.0,71.95,71.99,77227.0,67.7183,67.756,67.7089,67.7466,77227.0
2023-11-20 11:25:00,71.99,72.0,71.96,71.98,185451.0,67.7466,67.756,67.7183,67.7372,185451.0
2023-11-20 11:30:00,71.98,71.99,71.94,71.96,347856.0,67.7372,67.7466,67.6995,67.7183,347856.0
2023-11-20 11:35:00,71.97,71.97,71.93,71.95,188481.0,67.7277,67.7277,67.6901,67.7089,188481.0
2023-11-20 11:40:00,71.95,71.97,71.92,71.97,106220.0,67.7089,67.7277,67.6807,67.7277,106220.0
2023-11-20 11:45:00,71.97,71.97,71.95,71.97,58539.0,67.7277,67.7277,67.7089,67.7277,58539.0
2023-11-20 11:50:00,71.97,72.01,71.97,72.01,57723.0,67.7277,67.7654,67.7277,67.7654,57723.0
2023-11-20 11:55:00,72.01,72.01,71.99,72.0,94794.0,67.7654,67.7654,67.7466,67.756,94794.0
2023-11-20 12:00:00,72.0,72.02,71.98,72.02,61518.0,67.756,67.7748,67.7372,67.7748,61518.0
2023-11-20 12:05:00,72.02,72.06,72.01,72.03,130524.0,67.7748,67.8124,67.7654,67.7842,130524.0
2023-11-20 12:10:00,72.03,72.04,72.01,72.03,95098.0,67.7842,67.7936,67.7654,67.7842,95098.0
2023-11-20 12:15:00,72.03,72.04,72.01,72.02,93368.0,67.7842,67.7936,67.7654,67.7748,93368.0
2023-11-20 12:20:00,72.02,72.02,72.0,72.01,67837.0,67.7748,67.7748,67.756,67.7654,67837.0
2023-11-20 12:25:00,72.02,72.02,72.0,72.01,69289.0,67.7748,67.7748,67.756,67.7654,69289.0
2023-11-20 12:30:00,72.01,72.01,71.99,72.0,54749.0,67.7654,67.7654,67.7466,67.756,54749.0
2023-11-20 12:35:00,72.0,72.0,71.97,71.97,85318.0,67.756,67.756,67.7277,67.7277,85318.0
2023-11-20 12:40:00,71.98,71.98,71.93,71.94,134980.0,67.7372,67.7372,67.6901,67.6995,134980.0
2023-11-20 12:45:00,71.93,71.94,71.91,71.93,38074.0,67.6901,67.6995,67.6713,67.6901,38074.0
2023-11-20 12:50:00,71.93,71.93,71.91,71.92,67070.0,67.6901,67.6901,67.6713,67.6807,67070.0
2023-11-20 12:55:00,71.92,71.94,71.92,71.94,96348.0,67.6807,67.6995,67.6807,67.6995,96348.0
2023-11-20 13:00:00,71.94,72.13,71.92,72.1,473733.0,67.6995,67.8783,67.6807,67.8501,473733.0
2023-11-20 13:05:00,72.09,72.1,72.05,72.08,75096.0,67.8407,67.8501,67.803,67.8313,75096.0
2023-11-20 13:10:00,72.07,72.12,72.06,72.1,62383.0,67.8218,67.8689,67.8124,67.8501,62383.0
2023-11-20 13:15:00,72.09,72.1,72.06,72.09,36742.0,67.8407,67.8501,67.8124,67.8407,36742.0
2023-11-20 13:20:00,72.09,72.11,72.08,72.09,37187.0,67.8407,67.8595,67.8313,67.8407,37187.0
2023-11-20 13:25:00,72.09,72.11,72.07,72.09,64716.0,67.8407,67.8595,67.8218,67.8407,64716.0
2023-11-20 13:30:00,72.09,72.11,72.08,72.09,191635.0,67.8407,67.8595,67.8313,67.8407,191635.0
2023-11-20 13:35:00,72.09,72.1,72.06,72.06,37111.0,67.8407,67.8501,67.8124,67.8124,37111.0
2023-11-20 13:40:00,72.06,72.1,72.06,72.08,54014.0,67.8124,67.8501,67.8124,67.8313,54014.0
2023-11-20 13:45:00,72.08,72.09,72.06,72.08,41124.0,67.8313,67.8407,67.8124,67.8313,41124.0
2023-11-20 13:50:00,72.08,72.08,72.06,72.06,27122.0,67.8313,67.8313,67.8124,67.8124,27122.0
2023-11-20 13:55:00,72.06,72.09,72.06,72.07,133617.0,67.8124,67.8407,67.8124,67.8218,133617.0
2023-11-20 14:00:00,72.07,72.08,72.05,72.06,30559.0,67.8218,67.8313,67.803,67.8124,30559.0
2023-11-20 14:05:00,72.05,72.07,72.05,72.07,38796.0,67.803,67.8218,67.803,67.8218,38796.0
2023-11-20 14:10:00,72.06,72.06,72.03,72.03,264208.0,67.8124,67.8124,67.7842,67.7842,264208.0
2023-11-20 14:15:00,72.04,72.05,72.01,72.02,100048.0,67.7936,67.803,67.7654,67.7748,100048.0
2023-11-20 14:20:00,72.02,72.05,72.01,72.04,39348.0,67.7748,67.803,67.7654,67.7936,39348.0
2023-11-20 14:25:00,72.04,72.05,72.02,72.05,38886.0,67.7936,67.803,67.7748,67.803,38886.0
2023-11-20 14:30:00,72.05,72.07,72.04,72.07,37912.0,67.803,67.8218,67.7936,67.8218,37912.0
2023-11-20 14:35:00,72.07,72.09,72.06,72.07,35156.0,67.8218,67.8407,67.8124,67.8218,35156.0
2023-11-20 14:40:00,72.07,72.11,72.07,72.11,16256.0,67.8218,67.8595,67.8218,67.8595,16256.0
2023-11-20 14:45:00,72.11,72.12,72.09,72.1,47678.0,67.8595,67.8689,67.8407,67.8501,47678.0
2023-11-20 14:50:00,72.1,72.12,72.09,72.11,27158.0,67.8501,67.8689,67.8407,67.8595,27158.0
2023-11-20 14:55:00,72.11,72.13,72.11,72.13,30255.0,67.8595,67.8783,67.8595,67.8783,30255.0
2023-11-20 15:00:00,72.13,72.15,72.12,72.15,33151.0,67.8783,67.8971,67.8689,67.8971,33151.0
2023-11-20 15:05:00,72.14,72.16,72.13,72.16,57364.0,67.8877,67.9065,67.8783,67.9065,57364.0
2023-11-20 15:10:00,72.16,72.2,72.16,72.19,81653.0,67.9065,67.9442,67.9065,67.9348,81653.0
2023-11-20 15:15:00,72.19,72.19,72.16,72.19,82554.0,67.9348,67.9348,67.9065,67.9348,82554.0
2023-11-20 15:20:00,72.19,72.19,72.14,72.15,17387.0,67.9348,67.9348,67.8877,67.8971,17387.0
2023-11-20 15:25:00,72.16,72.19,72.15,72.19,92176.0,67.9065,67.9348,67.8971,67.9348,92176.0
2023-11-20 15:30:00,72.18,72.18,72.16,72.17,51281.0,67.9254,67.9254,67.9065,67.916,51281.0
2023-11-20 15:35:00,72.17,72.19,72.15,72.19,134096.0,67.916,67.9348,67.8971,67.9348,134096.0
2023-11-20 15:40:00,72.18,72.19,72.17,72.18,123404.0,67.9254,67.9348,67.916,67.9254,123404.0
2023-11-20 15:45:00,72.19,72.19,72.15,72.16,185732.0,67.9348,67.9348,67.8971,67.9065,185732.0
2023-11-20 15:50:00,72.15,72.15,72.08,72.08,325912.0,67.8971,67.8971,67.8313,67.8313,325912.0
2023-11-20 15:55:00,72.09,72.12,72.07,72.11,820065.0,67.8407,67.8689,67.8218,67.8595,820065.0
2023-11-21 09:30:00,72.08,72.13,72.08,72.11,212501.0,67.8313,67.8783,67.8313,67.8595,212501.0
2023-11-21 09:35:00,72.1,72.1,72.05,72.06,142680.0,67.8501,67.8501,67.803,67.8124,142680.0
2023-11-21 09:40:00,72.06,72.11,72.04,72.07,170119.0,67.8124,67.8595,67.7936,67.8218,170119.0
2023-11-21 09:45:00,72.06,72.1,72.03,72.08,102589.0,67.8124,67.8501,67.7842,67.8313,102589.0
2023-11-21 09:50:00,72.09,72.14,72.08,72.13,141328.0,67.8407,67.8877,67.8313,67.8783,141328.0
2023-11-21 09:55:00,72.13,72.14,72.07,72.09,71697.0,67.8783,67.8877,67.8218,67.8407,71697.0
2023-11-21 10:00:00,72.09,72.15,72.07,72.08,89415.0,67.8407,67.8971,67.8218,67.8313,89415.0
2023-11-21 10:05:00,72.07,72.08,72.01,72.07,132457.0,67.8218,67.8313,67.7654,67.8218,132457.0
2023-11-21 10:10:00,72.08,72.08,72.02,72.05,102293.0,67.8313,67.8313,67.7748,67.803,102293.0
2023-11-21 10:15:00,72.05,72.09,72.04,72.09,36665.0,67.803,67.8407,67.7936,67.8407,36665.0
2023-11-21 10:20:00,72.08,72.08,71.99,72.0,56319.0,67.8313,67.8313,67.7466,67.756,56319.0
2023-11-21 10:25:00,72.0,72.02,71.94,71.96,41664.0,67.756,67.7748,67.6995,67.7183,41664.0
2023-11-21 10:30:00,71.97,71.99,71.94,71.95,55541.0,67.7277,67.7466,67.6995,67.7089,55541.0
2023-11-21 10:35:00,71.95,72.0,71.93,71.95,111843.0,67.7089,67.756,67.6901,67.7089,111843.0
2023-11-21 10:40:00,71.95,72.02,71.92,72.01,49038.0,67.7089,67.7748,67.6807,67.7654,49038.0
2023-11-21 10:45:00,72.01,72.02,71.98,72.0,102618.0,67.7654,67.7748,67.7372,67.756,102618.0
2023-11-21 10:50:00,71.99,71.99,71.95,71.97,52697.0,67.7466,67.7466,67.7089,67.7277,52697.0
2023-11-21 10:55:00,71.97,71.98,71.93,71.97,79143.0,67.7277,67.7372,67.6901,67.7277,79143.0
2023-11-21 11:00:00,71.96,71.98,71.95,71.97,99350.0,67.7183,67.7372,67.7089,67.7277,99350.0
2023-11-21 11:05:00,71.97,71.98,71.94,71.97,65063.0,67.7277,67.7372,67.6995,67.7277,65063.0
2023-11-21 11:10:00,71.97,71.97,71.92,71.92,163393.0,67.7277,67.7277,67.6807,67.6807,163393.0
2023-11-21 11:15:00,71.92,71.95,71.89,71.9,112820.0,67.6807,67.7089,67.6525,67.6619,112820.0
2023-11-21 11:20:00,71.91,71.94,71.89,71.93,2120373.0,67.6713,67.6995,67.6525,67.6901,2120373.0
2023-11-21 11:25:00,71.93,71.94,71.89,71.91,383949.0,67.6901,67.6995,67.6525,67.6713,383949.0
2023-11-21 11:30:00,71.91,71.96,71.9,71.93,98431.0,67.6713,67.7183,67.6619,67.6901,98431.0
2023-11-21 11:35:00,71.94,71.96,71.93,71.94,81820.0,67.6995,67.7183,67.6901,67.6995,81820.0
2023-11-21 11:40:00,71.95,71.95,71.9,71.94,126560.0,67.7089,67.7089,67.6619,67.6995,126560.0
2023-11-21 11:45:00,71.94,71.97,71.92,71.97,81409.0,67.6995,67.7277,67.6807,67.7277,81409.0
2023-11-21 11:50:00,71.97,71.99,71.96,71.99,129046.0,67.7277,67.7466,67.7183,67.7466,129046.0
2023-11-21 11:55:00,71.99,71.99,71.95,71.96,146193.0,67.7466,67.7466,67.7089,67.7183,146193.0
2023-11-21 12:00:00,71.97,71.97,71.93,71.95,144005.0,67.7277,67.7277,67.6901,67.7089,144005.0
2023-11-21 12:05:00,71.95,71.95,71.92,71.95,105563.0,67.7089,67.7089,67.6807,67.7089,105563.0
2023-11-21 12:10:00,71.94,71.95,71.93,71.93,98586.0,67.6995,67.7089,67.6901,67.6901,98586.0
2023-11-21 12:15:00,71.94,71.95,71.9,71.92,80704.0,67.6995,67.7089,67.6619,67.6807,80704.0
2023-11-21 12:20:00,71.92,71.94,71.9,71.93,59177.0,67.6807,67.6995,67.6619,67.6901,59177.0
2023-11-21 12:25:00,71.93,71.96,71.92,71.96,90603.0,67.6901,67.7183,67.6807,67.7183,90603.0
2023-11-21 12:30:00,71.95,71.99,71.95,71.98,56853.0,67.7089,67.7466,67.7089,67.7372,56853.0
2023-11-21 12:35:00,71.98,71.98,71.95,71.97,76250.0,67.7372,67.7372,67.7089,67.7277,76250.0
2023-11-21 12:40:00,71.97,71.98,71.94,71.94,981663.0,67.7277,67.7372,67.6995,67.6995,981663.0
2023-11-21 12:45:00,71.95,71.97,71.94,71.96,49211.0,67.7089,67.7277,67.6995,67.7183,49211.0
2023-11-21 12:50:00,71.97,71.97,71.94,71.95,203150.0,67.7277,67.7277,67.6995,67.7089,203150.0
2023-11-21 12:55:00,71.95,71.96,71.94,71.95,71804.0,67.7089,67.7183,67.6995,67.7089,71804.0
2023-11-21 13:00:00,71.95,71.95,71.86,71.87,103491.0,67.7089,67.7089,67.6242,67.6336,103491.0
2023-11-21 13:05:00,71.87,71.88,71.85,71.86,84615.0,67.6336,67.643,67.6148,67.6242,84615.0
2023-11-21 13:10:00,71.87,71.87,71.8,71.81,73586.0,67.6336,67.6336,67.5678,67.5772,73586.0
2023-11-21 13:15:00,71.81,71.83,71.8,71.81,290159.0,67.5772,67.596,67.5678,67.5772,290159.0
2023-11-21 13:20:00,71.82,71.82,71.75,71.76,104904.0,67.5866,67.5866,67.5207,67.5301,104904.0
2023-11-21 13:25:00,71.76,71.78,71.75,71.77,31243.0,67.5301,67.5489,67.5207,67.5395,31243.0
2023-11-21 13:30:00,71.77,71.82,71.76,71.81,77328.0,67.5395,67.5866,67.5301,67.5772,77328.0
2023-11-21 13:35:00,71.8,71.82,71.78,71.82,53628.0,67.5678,67.5866,67.5489,67.5866,53628.0
2023-11-21 13:40:00,71.81,71.84,71.8,71.83,54816.0,67.5772,67.6054,67.5678,67.596,54816.0
2023-11-21 13:45:00,71.83,71.85,71.82,71.84,29361.0,67.596,67.6148,67.5866,67.6054,29361.0
2023-11-21 13:50:00,71.84,71.87,71.84,71.84,59236.0,67.6054,67.6336,67.6054,67.6054,59236.0
2023-11-21 13:55:00,71.84,71.86,71.8,71.82,131626.0,67.6054,67.6242,67.5678,67.5866,131626.0
2023-11-21 14:00:00,71.81,71.86,71.77,71.85,180778.0,67.5772,67.6242,67.5395,67.6148,180778.0
2023-11-21 14:05:00,71.84,71.84,71.75,71.77,65631.0,67.6054,67.6054,67.5207,67.5395,65631.0
2023-11-21 14:10:00,71.78,71.85,71.77,71.84,61376.0,67.5489,67.6148,67.5395,67.6054,61376.0
2023-11-21 14:15:00,71.85,71.87,71.83,71.85,97249.0,67.6148,67.6336,67.596,67.6148,97249.0
2023-11-21 14:20:00,71.84,71.85,71.82,71.84,70590.0,67.6054,67.6148,67.5866,67.6054,70590.0
2023-11-21 14:25:00,71.84,71.87,71.83,71.86,70292.0,67.6054,67.6336,67.596,67.6242,70292.0
2023-11-21 14:30:00,71.86,71.86,71.82,71.84,101960.0,67.6242,67.6242,67.5866,67.6054,101960.0
2023-11-21 14:35:00,71.84,71.85,71.81,71.82,67279.0,67.6054,67.6148,67.5772,67.5866,67279.0
2023-11-21 14:40:00,71.82,71.84,71.79,71.81,131259.0,67.5866,67.6054,67.5584,67.5772,131259.0
2023-11-21 14:45:00,71.82,71.86,71.82,71.83,62417.0,67.5866,67.6242,67.5866,67.596,62417.0
2023-11-21 14:50:00,71.83,71.84,71.79,71.83,110281.0,67.596,67.6054,67.5584,67.596,110281.0
2023-11-21 14:55:00,71.83,71.86,71.81,71.85,110072.0,67.596,67.6242,67.5772,67.6148,110072.0
2023-11-21 15:00:00,71.86,71.89,71.85,71.88,59337.0,67.6242,67.6525,67.6148,67.643,59337.0
2023-11-21 15:05:00,71.88,71.88,71.83,71.84,46182.0,67.643,67.643,67.596,67.6054,46182.0
2023-11-21 15:10:00,71.84,71.87,71.84,71.85,48457.0,67.6054,67.6336,67.6054,67.6148,48457.0
2023-11-21 15:15:00,71.84,71.87,71.84,71.86,56974.0,67.6054,67.6336,67.6054,67.6242,56974.0
2023-11-21 15:20:00,71.86,71.87,71.83,71.84,59036.0,67.6242,67.6336,67.596,67.6054,59036.0
2023-11-21 15:25:00,71.84,71.87,71.82,71.86,46593.0,67.6054,67.6336,67.5866,67.6242,46593.0
2023-11-21 15:30:00,71.86,71.87,71.82,71.84,52176.0,67.6242,67.6336,67.5866,67.6054,52176.0
2023-11-21 15:35:00,71.84,71.86,71.82,71.83,156524.0,67.6054,67.6242,67.5866,67.596,156524.0
2023-11-21 15:40:00,71.83,71.86,71.82,71.84,244872.0,67.596,67.6242,67.5866,67.6054,244872.0
2023-11-21 15:45:00,71.84,71.87,71.83,71.86,172999.0,67.6054,67.6336,67.596,67.6242,172999.0
2023-11-21 15:50:00,71.87,71.88,71.85,71.86,255265.0,67.6336,67.643,67.6148,67.6242,255265.0
2023-11-21 15:55:00,71.86,71.87,71.84,71.85,504829.0,67.6242,67.6336,67.6054,67.6148,504829.0
2023-11-22 09:30:00,71.95,72.02,71.89,71.9,517782.0,67.7089,67.7748,67.6525,67.6619,517782.0
2023-11-22 09:35:00,71.9,72.03,71.9,72.02,371357.0,67.6619,67.7842,67.6619,67.7748,371357.0
2023-11-22 09:40:00,72.03,72.04,71.99,72.0,126613.0,67.7842,67.7936,67.7466,67.756,126613.0
2023-11-22 09:45:00,72.01,72.02,71.9,71.92,222215.0,67.7654,67.7748,67.6619,67.6807,222215.0
2023-11-22 09:50:00,71.91,71.91,71.8,71.81,207991.0,67.6713,67.6713,67.5678,67.5772,207991.0
2023-11-22 09:55:00,71.81,71.84,71.78,71.83,202420.0,67.5772,67.6054,67.5489,67.596,202420.0
2023-11-22 10:00:00,71.82,71.83,71.68,71.69,593514.0,67.5866,67.596,67.4548,67.4642,593514.0
2023-11-22 10:05:00,71.69,71.73,71.65,71.66,126252.0,67.4642,67.5019,67.4266,67.436,126252.0
2023-11-22 10:10:00,71.66,71.71,71.65,71.7,151268.0,67.436,67.4831,67.4266,67.4737,151268.0
2023-11-22 10:15:00,71.7,71.71,71.62,71.69,89071.0,67.4737,67.4831,67.3984,67.4642,89071.0
2023-11-22 10:20:00,71.69,71.78,71.68,71.78,89183.0,67.4642,67.5489,67.4548,67.5489,89183.0
2023-11-22 10:25:00,71.78,71.79,71.71,71.78,192555.0,67.5489,67.5584,67.4831,67.5489,192555.0
2023-11-22 10:30:00,71.78,71.84,71.77,71.83,124452.0,67.5489,67.6054,67.5395,67.596,124452.0
2023-11-22 10:35:00,71.82,71.84,71.76,71.78,255349.0,67.5866,67.6054,67.5301,67.5489,255349.0
2023-11-22 10:40:00,71.78,71.87,71.77,71.86,263535.0,67.5489,67.6336,67.5395,67.6242,263535.0
2023-11-22 10:45:00,71.86,71.87,71.83,71.83,58125.0,67.6242,67.6336,67.596,67.596,58125.0
2023-11-22 10:50:00,71.83,71.86,71.74,71.78,140663.0,67.596,67.6242,67.5113,67.5489,140663.0
2023-11-22 10:55:00,71.78,71.83,71.77,71.81,56801.0,67.5489,67.596,67.5395,67.5772,56801.0
2023-11-22 11:00:00,71.81,71.86,71.78,71.81,96364.0,67.5772,67.6242,67.5489,67.5772,96364.0
2023-11-22 11:05:00,71.81,71.81,71.78,71.8,52246.0,67.5772,67.5772,67.5489,67.5678,52246.0
2023-11-22 11:10:00,71.8,71.84,71.78,71.82,159140.0,67.5678,67.6054,67.5489,67.5866,159140.0
2023-11-22 11:15:00,71.83,71.85,71.78,71.8,111760.0,67.596,67.6148,67.5489,67.5678,111760.0
2023-11-22 11:20:00,71.8,71.83,71.79,71.82,82000.0,67.5678,67.596,67.5584,67.5866,82000.0
2023-11-22 11:25:00,71.82,71.85,71.8,71.82,59661.0,67.5866,67.6148,67.5678,67.5866,59661.0
2023-11-22 11:30:00,71.83,71.87,71.82,71.85,96337.0,67.596,67.6336,67.5866,67.6148,96337.0
2023-11-22 11:35:00,71.85,71.86,71.83,71.84,62952.0,67.6148,67.6242,67.596,67.6054,62952.0
2023-11-22 11:40:00,71.84,71.89,71.83,71.89,94736.0,67.6054,67.6525,67.596,67.6525,94736.0
2023-11-22 11:45:00,71.9,71.91,71.85,71.85,58559.0,67.6619,67.6713,67.6148,67.6148,58559.0
2023-11-22 11:50:00,71.85,71.87,71.84,71.85,130736.0,67.6148,67.6336,67.6054,67.6148,130736.0
2023-11-22 11:55:00,71.85,71.89,71.84,71.89,116263.0,67.6148,67.6525,67.6054,67.6525,116263.0
2023-11-22 12:00:00,71.89,71.91,71.87,71.91,54706.0,67.6525,67.6713,67.6336,67.6713,54706.0
2023-11-22 12:05:00,71.9,71.93,71.88,71.92,53872.0,67.6619,67.6901,67.643,67.6807,53872.0
2023-11-22 12:10:00,71.92,71.94,71.9,71.9,55219.0,67.6807,67.6995,67.6619,67.6619,55219.0
2023-11-22 12:15:00,71.9,71.94,71.89,71.94,50387.0,67.6619,67.6995,67.6525,67.6995,50387.0
2023-11-22 12:20:00,71.94,71.95,71.93,71.94,59627.0,67.6995,67.7089,67.6901,67.6995,59627.0
2023-11-22 12:25:00,71.94,71.97,71.92,71.94,50115.0,67.6995,67.7277,67.6807,67.6995,50115.0
2023-11-22 12:30:00,71.93,71.94,71.88,71.91,64006.0,67.6901,67.6995,67.643,67.6713,64006.0
2023-11-22 12:35:00,71.9,71.9,71.87,71.88,169527.0,67.6619,67.6619,67.6336,67.643,169527.0
2023-11-22 12:40:00,71.87,71.88,71.81,71.81,56396.0,67.6336,67.643,67.5772,67.5772,56396.0
2023-11-22 12:45:00,71.81,71.85,71.81,71.81,53957.0,67.5772,67.6148,67.5772,67.5772,53957.0
2023-11-22 12:50:00,71.81,71.87,71.81,71.86,61946.0,67.5772,67.6336,67.5772,67.6242,61946.0
2023-11-22 12:55:00,71.85,71.89,71.85,71.88,42760.0,67.6148,67.6525,67.6148,67.643,42760.0
2023-11-22 13:00:00,71.88,71.91,71.88,71.88,38912.0,67.643,67.6713,67.643,67.643,38912.0
2023-11-22 13:05:00,71.88,71.92,71.88,71.91,61070.0,67.643,67.6807,67.643,67.6713,61070.0
2023-11-22 13:10:00,71.91,71.95,71.9,71.95,70423.0,67.6713,67.7089,67.6619,67.7089,70423.0
2023-11-22 13:15:00,71.95,71.95,71.89,71.91,64154.0,67.7089,67.7089,67.6525,67.6713,64154.0
2023-11-22 13:20:00,71.91,71.95,71.9,71.94,17517.0,67.6713,67.7089,67.6619,67.6995,17517.0
2023-11-22 13:25:00,71.94,71.95,71.92,71.95,21512.0,67.6995,67.7089,67.6807,67.7089,21512.0
2023-11-22 13:30:00,71.95,71.96,71.9,71.93,40965.0,67.7089,67.7183,67.6619,67.6901,40965.0
2023-11-22 13:35:00,71.93,71.93,71.9,71.91,27661.0,67.6901,67.6901,67.6619,67.6713,27661.0
2023-11-22 13:40:00,71.91,71.92,71.88,71.88,43939.0,67.6713,67.6807,67.643,67.643,43939.0
2023-11-22 13:45:00,71.89,71.91,71.88,71.91,37299.0,67.6525,67.6713,67.643,67.6713,37299.0
2023-11-22 13:50:00,71.91,71.92,71.89,71.9,29892.0,67.6713,67.6807,67.6525,67.6619,29892.0
2023-11-22 13:55:00,71.91,71.93,71.89,71.92,71750.0,67.6713,67.6901,67.6525,67.6807,71750.0
2023-11-22 14:00:00,71.91,71.95,71.91,71.94,83908.0,67.6713,67.7089,67.6713,67.6995,83908.0
2023-11-22 14:05:00,71.94,71.97,71.94,71.95,49620.0,67.6995,67.7277,67.6995,67.7089,49620.0
2023-11-22 14:10:00,71.96,71.96,71.91,71.92,66280.0,67.7183,67.7183,67.6713,67.6807,66280.0
2023-11-22 14:15:00,71.92,71.96,71.91,71.95,52115.0,67.6807,67.7183,67.6713,67.7089,52115.0
2023-11-22 14:20:00,71.95,71.95,71.92,71.92,25010.0,67.7089,67.7089,67.6807,67.6807,25010.0
2023-11-22 14:25:00,71.92,71.96,71.92,71.96,95765.0,67.6807,67.7183,67.6807,67.7183,95765.0
2023-11-22 14:30:00,71.95,71.96,71.9,71.91,35847.0,67.7089,67.7183,67.6619,67.6713,35847.0
2023-11-22 14:35:00,71.91,71.92,71.82,71.82,112362.0,67.6713,67.6807,67.5866,67.5866,112362.0
2023-11-22 14:40:00,71.81,71.86,71.8,71.86,62334.0,67.5772,67.6242,67.5678,67.6242,62334.0
2023-11-22 14:45:00,71.86,71.86,71.83,71.85,40391.0,67.6242,67.6242,67.596,67.6148,40391.0
2023-11-22 14:50:00,71.85,71.9,71.84,71.89,38853.0,67.6148,67.6619,67.6054,67.6525,38853.0
2023-11-22 14:55:00,71.9,71.93,71.88,71.91,475330.0,67.6619,67.6901,67.643,67.6713,475330.0
2023-11-22 15:00:00,71.9,71.93,71.89,71.92,241202.0,67.6619,67.6901,67.6525,67.6807,241202.0
2023-11-22 15:05:00,71.93,71.93,71.9,71.93,522154.0,67.6901,67.6901,67.6619,67.6901,522154.0
2023-11-22 15:10:00,71.93,71.93,71.91,71.92,102828.0,67.6901,67.6901,67.6713,67.6807,102828.0
2023-11-22 15:15:00,71.92,71.95,71.92,71.94,66916.0,67.6807,67.7089,67.6807,67.6995,66916.0
2023-11-22 15:20:00,71.94,71.96,71.93,71.96,530283.0,67.6995,67.7183,67.6901,67.7183,530283.0
2023-11-22 15:25:00,71.95,71.97,71.95,71.97,84798.0,67.7089,67.7277,67.7089,67.7277,84798.0
2023-11-22 15:30:00,71.97,71.97,71.95,71.97,142477.0,67.7277,67.7277,67.7089,67.7277,142477.0
2023-11-22 15:35:00,71.97,71.97,71.96,71.97,63636.0,67.7277,67.7277,67.7183,67.7277,63636.0
2023-11-22 15:40:00,71.97,71.98,71.96,71.97,278063.0,67.7277,67.7372,67.7183,67.7277,278063.0
2023-11-22 15:45:00,71.97,71.99,71.96,71.98,144720.0,67.7277,67.7466,67.7183,67.7372,144720.0
2023-11-22 15:50:00,71.97,71.98,71.96,71.97,140126.0,67.7277,67.7372,67.7183,67.7277,140126.0
2023-11-22 15:55:00,71.97,72.01,71.97,72.0,503503.0,67.7277,67.7654,67.7277,67.756,503503.0
2023-11-24 09:30:00,72.24,72.33,72.23,72.3,339115.0,67.9818,68.0665,67.9724,68.0383,339115.0
2023-11-24 09:35:00,72.29,72.31,72.27,72.31,180844.0,68.0289,68.0477,68.0101,68.0477,180844.0
2023-11-24 09:40:00,72.3,72.34,72.3,72.34,156888.0,68.0383,68.0759,68.0383,68.0759,156888.0
2023-11-24 09:45:00,72.35,72.36,72.27,72.32,205170.0,68.0853,68.0948,68.0101,68.0571,205170.0
2023-11-24 09:50:00,72.31,72.4,72.31,72.39,83988.0,68.0477,68.1324,68.0477,68.123,83988.0
2023-11-24 09:55:00,72.39,72.43,72.37,72.41,110800.0,68.123,68.1606,68.1042,68.1418,110800.0
2023-11-24 10:00:00,72.42,72.51,72.41,72.51,451839.0,68.1512,68.2359,68.1418,68.2359,451839.0
2023-11-24 10:05:00,72.51,72.54,72.5,72.51,169363.0,68.2359,68.2641,68.2265,68.2359,169363.0
2023-11-24 10:10:00,72.52,72.53,72.49,72.5,114607.0,68.2453,68.2547,68.2171,68.2265,114607.0
2023-11-24 10:15:00,72.5,72.52,72.47,72.48,230179.0,68.2265,68.2453,68.1983,68.2077,230179.0
2023-11-24 10:20:00,72.48,72.5,72.45,72.47,215875.0,68.2077,68.2265,68.1795,68.1983,215875.0
2023-11-24 10:25:00,72.47,72.5,72.46,72.48,189236.0,68.1983,68.2265,68.1889,68.2077,189236.0
2023-11-24 10:30:00,72.48,72.49,72.46,72.47,102521.0,68.2077,68.2171,68.1889,68.1983,102521.0
2023-11-24 10:35:00,72.46,72.5,72.46,72.48,46277.0,68.1889,68.2265,68.1889,68.2077,46277.0
2023-11-24 10:40:00,72.48,72.52,72.48,72.52,57387.0,68.2077,68.2453,68.2077,68.2453,57387.0
2023-11-24 10:45:00,72.51,72.52,72.49,72.51,123770.0,68.2359,68.2453,68.2171,68.2359,123770.0
2023-11-24 10:50:00,72.51,72.52,72.46,72.51,142763.0,68.2359,68.2453,68.1889,68.2359,142763.0
2023-11-24 10:55:00,72.51,72.53,72.5,72.51,333404.0,68.2359,68.2547,68.2265,68.2359,333404.0
2023-11-24 11:00:00,72.51,72.52,72.5,72.51,183144.0,68.2359,68.2453,68.2265,68.2359,183144.0
2023-11-24 11:05:00,72.51,72.53,72.5,72.51,315129.0,68.2359,68.2547,68.2265,68.2359,315129.0
2023-11-24 11:10:00,72.5,72.54,72.5,72.53,141747.0,68.2265,68.2641,68.2265,68.2547,141747.0
2023-11-24 11:15:00,72.53,72.54,72.51,72.51,166299.0,68.2547,68.2641,68.2359,68.2359,166299.0
2023-11-24 11:20:00,72.51,72.52,72.5,72.52,97646.0,68.2359,68.2453,68.2265,68.2453,97646.0
2023-11-24 11:25:00,72.52,72.52,72.49,72.51,141992.0,68.2453,68.2453,68.2171,68.2359,141992.0
2023-11-24 11:30:00,72.5,72.52,72.45,72.47,303606.0,68.2265,68.2453,68.1795,68.1983,303606.0
2023-11-24 11:35:00,72.47,72.49,72.46,72.47,116244.0,68.1983,68.2171,68.1889,68.1983,116244.0
2023-11-24 11:40:00,72.46,72.5,72.46,72.48,64385.0,68.1889,68.2265,68.1889,68.2077,64385.0
2023-11-24 11:45:00,72.48,72.5,72.48,72.49,52429.0,68.2077,68.2265,68.2077,68.2171,52429.0
2023-11-24 11:50:00,72.49,72.5,72.48,72.48,73711.0,68.2171,68.2265,68.2077,68.2077,73711.0
2023-11-24 11:55:00,72.48,72.5,72.48,72.48,66023.0,68.2077,68.2265,68.2077,68.2077,66023.0
2023-11-24 12:00:00,72.48,72.51,72.48,72.48,127244.0,68.2077,68.2359,68.2077,68.2077,127244.0
2023-11-24 12:05:00,72.48,72.48,72.46,72.48,37647.0,68.2077,68.2077,68.1889,68.2077,37647.0
2023-11-24 12:10:00,72.47,72.5,72.47,72.5,63410.0,68.1983,68.2265,68.1983,68.2265,63410.0
2023-11-24 12:15:00,72.49,72.51,72.48,72.51,90148.0,68.2171,68.2359,68.2077,68.2359,90148.0
2023-11-24 12:20:00,72.5,72.51,72.47,72.48,98934.0,68.2265,68.2359,68.1983,68.2077,98934.0
2023-11-24 12:25:00,72.48,72.5,72.47,72.48,116079.0,68.2077,68.2265,68.1983,68.2077,116079.0
2023-11-24 12:30:00,72.48,72.5,72.47,72.5,195796.0,68.2077,68.2265,68.1983,68.2265,195796.0
2023-11-24 12:35:00,72.5,72.52,72.5,72.52,150027.0,68.2265,68.2453,68.2265,68.2453,150027.0
2023-11-24 12:40:00,72.52,72.52,72.49,72.51,189632.0,68.2453,68.2453,68.2171,68.2359,189632.0
2023-11-24 12:45:00,72.51,72.52,72.5,72.52,273457.0,68.2359,68.2453,68.2265,68.2453,273457.0
2023-11-24 12:50:00,72.52,72.54,72.51,72.54,344188.0,68.2453,68.2641,68.2359,68.2641,344188.0
2023-11-24 12:55:00,72.53,72.58,72.53,72.57,265873.0,68.2547,68.3018,68.2547,68.2924,265873.0
2023-11-27 09:30:00,72.34,72.4,72.3,72.32,182091.0,68.0759,68.1324,68.0383,68.0571,182091.0
2023-11-27 09:35:00,72.31,72.36,72.31,72.34,130724.0,68.0477,68.0948,68.0477,68.0759,130724.0
2023-11-27 09:40:00,72.34,72.36,72.32,72.35,51918.0,68.0759,68.0948,68.0571,68.0853,51918.0
2023-11-27 09:45:00,72.35,72.38,72.33,72.35,106144.0,68.0853,68.1136,68.0665,68.0853,106144.0
2023-11-27 09:50:00,72.34,72.34,72.29,72.33,44464.0,68.0759,68.0759,68.0289,68.0665,44464.0
2023-11-27 09:55:00,72.33,72.35,72.3,72.31,215271.0,68.0665,68.0853,68.0383,68.0477,215271.0
2023-11-27 10:00:00,72.32,72.38,72.32,72.33,336360.0,68.0571,68.1136,68.0571,68.0665,336360.0
2023-11-27 10:05:00,72.34,72.36,72.3,72.36,116432.0,68.0759,68.0948,68.0383,68.0948,116432.0
2023-11-27 10:10:00,72.37,72.39,72.34,72.38,88713.0,68.1042,68.123,68.0759,68.1136,88713.0
2023-11-27 10:15:00,72.39,72.43,72.36,72.37,50450.0,68.123,68.1606,68.0948,68.1042,50450.0
2023-11-27 10:20:00,72.37,72.4,72.29,72.3,83487.0,68.1042,68.1324,68.0289,68.0383,83487.0
2023-11-27 10:25:00,72.3,72.39,72.3,72.37,139885.0,68.0383,68.123,68.0383,68.1042,139885.0
2023-11-27 10:30:00,72.37,72.39,72.33,72.34,232581.0,68.1042,68.123,68.0665,68.0759,232581.0
2023-11-27 10:35:00,72.34,72.37,72.32,72.33,73241.0,68.0759,68.1042,68.0571,68.0665,73241.0
2023-11-27 10:40:00,72.34,72.37,72.33,72.34,98805.0,68.0759,68.1042,68.0665,68.0759,98805.0
2023-11-27 10:45:00,72.33,72.33,72.28,72.3,289828.0,68.0665,68.0665,68.0195,68.0383,289828.0
2023-11-27 10:50:00,72.29,72.29,72.26,72.27,42648.0,68.0289,68.0289,68.0006,68.0101,42648.0
2023-11-27 10:55:00,72.27,72.28,72.25,72.26,77718.0,68.0101,68.0195,67.9912,68.0006,77718.0
2023-11-27 11:00:00,72.26,72.27,72.22,72.24,108327.0,68.0006,68.0101,67.963,67.9818,108327.0
2023-11-27 11:05:00,72.24,72.25,72.16,72.23,199944.0,67.9818,67.9912,67.9065,67.9724,199944.0
2023-11-27 11:10:00,72.23,72.25,72.19,72.2,54126.0,67.9724,67.9912,67.9348,67.9442,54126.0
2023-11-27 11:15:00,72.2,72.22,72.17,72.22,76934.0,67.9442,67.963,67.916,67.963,76934.0
2023-11-27 11:20:00,72.22,72.23,72.19,72.2,83931.0,67.963,67.9724,67.9348,67.9442,83931.0
2023-11-27 11:25:00,72.2,72.25,72.2,72.24,95872.0,67.9442,67.9912,67.9442,67.9818,95872.0
2023-11-27 11:30:00,72.25,72.25,72.16,72.18,290030.0,67.9912,67.9912,67.9065,67.9254,290030.0
2023-11-27 11:35:00,72.18,72.21,72.16,72.19,32406.0,67.9254,67.9536,67.9065,67.9348,32406.0
2023-11-27 11:40:00,72.19,72.21,72.16,72.19,103661.0,67.9348,67.9536,67.9065,67.9348,103661.0
2023-11-27 11:45:00,72.19,72.22,72.18,72.22,34214.0,67.9348,67.963,67.9254,67.963,34214.0
2023-11-27 11:50:00,72.23,72.25,72.21,72.24,31069.0,67.9724,67.9912,67.9536,67.9818,31069.0
2023-11-27 11:55:00,72.24,72.29,72.24,72.25,137400.0,67.9818,68.0289,67.9818,67.9912,137400.0
2023-11-27 12:00:00,72.24,72.26,72.23,72.24,131704.0,67.9818,68.0006,67.9724,67.9818,131704.0
2023-11-27 12:05:00,72.24,72.26,72.22,72.25,56281.0,67.9818,68.0006,67.963,67.9912,56281.0
2023-11-27 12:10:00,72.25,72.26,72.24,72.25,45665.0,67.9912,68.0006,67.9818,67.9912,45665.0
2023-11-27 12:15:00,72.24,72.25,72.22,72.24,60424.0,67.9818,67.9912,67.963,67.9818,60424.0
2023-11-27 12:20:00,72.23,72.23,72.21,72.22,55360.0,67.9724,67.9724,67.9536,67.963,55360.0
2023-11-27 12:25:00,72.22,72.23,72.2,72.21,34509.0,67.963,67.9724,67.9442,67.9536,34509.0
2023-11-27 12:30:00,72.22,72.22,72.2,72.22,113984.0,67.963,67.963,67.9442,67.963,113984.0
2023-11-27 12:35:00,72.22,72.25,72.22,72.23,115038.0,67.963,67.9912,67.963,67.9724,115038.0
2023-11-27 12:40:00,72.24,72.28,72.24,72.28,40378.0,67.9818,68.0195,67.9818,68.0195,40378.0
2023-11-27 12:45:00,72.28,72.29,72.27,72.28,32659.0,68.0195,68.0289,68.0101,68.0195,32659.0
2023-11-27 12:50:00,72.27,72.28,72.25,72.27,63991.0,68.0101,68.0195,67.9912,68.0101,63991.0
2023-11-27 12:55:00,72.26,72.29,72.26,72.27,51403.0,68.0006,68.0289,68.0006,68.0101,51403.0
2023-11-27 13:00:00,72.27,72.32,72.23,72.3,341829.0,68.0101,68.0571,67.9724,68.0383,341829.0
2023-11-27 13:05:00,72.29,72.31,72.28,72.3,68881.0,68.0289,68.0477,68.0195,68.0383,68881.0
2023-11-27 13:10:00,72.3,72.32,72.29,72.32,20050.0,68.0383,68.0571,68.0289,68.0571,20050.0
2023-11-27 13:15:00,72.32,72.33,72.28,72.28,26699.0,68.0571,68.0665,68.0195,68.0195,26699.0
2023-11-27 13:20:00,72.28,72.29,72.27,72.28,22730.0,68.0195,68.0289,68.0101,68.0195,22730.0
2023-11-27 13:25:00,72.29,72.3,72.27,72.3,55380.0,68.0289,68.0383,68.0101,68.0383,55380.0
2023-11-27 13:30:00,72.29,72.32,72.29,72.31,29709.0,68.0289,68.0571,68.0289,68.0477,29709.0
2023-11-27 13:35:00,72.3,72.32,72.28,72.28,35424.0,68.0383,68.0571,68.0195,68.0195,35424.0
2023-11-27 13:40:00,72.29,72.3,72.27,72.28,25348.0,68.0289,68.0383,68.0101,68.0195,25348.0
2023-11-27 13:45:00,72.28,72.31,72.27,72.3,79281.0,68.0195,68.0477,68.0101,68.0383,79281.0
2023-11-27 13:50:00,72.3,72.32,72.29,72.31,87232.0,68.0383,68.0571,68.0289,68.0477,87232.0
2023-11-27 13:55:00,72.31,72.32,72.28,72.31,65493.0,68.0477,68.0571,68.0195,68.0477,65493.0
2023-11-27 14:00:00,72.31,72.34,72.3,72.33,187840.0,68.0477,68.0759,68.0383,68.0665,187840.0
2023-11-27 14:05:00,72.32,72.35,72.31,72.33,20845.0,68.0571,68.0853,68.0477,68.0665,20845.0
2023-11-27 14:10:00,72.32,72.36,72.32,72.36,42565.0,68.0571,68.0948,68.0571,68.0948,42565.0
2023-11-27 14:15:00,72.35,72.37,72.33,72.34,101566.0,68.0853,68.1042,68.0665,68.0759,101566.0
2023-11-27 14:20:00,72.34,72.36,72.33,72.35,76195.0,68.0759,68.0948,68.0665,68.0853,76195.0
2023-11-27 14:25:00,72.36,72.36,72.34,72.36,59482.0,68.0948,68.0948,68.0759,68.0948,59482.0
2023-11-27 14:30:00,72.36,72.37,72.34,72.36,44515.0,68.0948,68.1042,68.0759,68.0948,44515.0
2023-11-27 14:35:00,72.36,72.39,72.35,72.37,26570.0,68.0948,68.123,68.0853,68.1042,26570.0
2023-11-27 14:40:00,72.37,72.38,72.31,72.34,113575.0,68.1042,68.1136,68.0477,68.0759,113575.0
2023-11-27 14:45:00,72.34,72.36,72.31,72.32,85584.0,68.0759,68.0948,68.0477,68.0571,85584.0
2023-11-27 14:50:00,72.32,72.32,72.3,72.31,99584.0,68.0571,68.0571,68.0383,68.0477,99584.0
2023-11-27 14:55:00,72.31,72.35,72.31,72.35,103467.0,68.0477,68.0853,68.0477,68.0853,103467.0
2023-11-27 15:00:00,72.34,72.36,72.33,72.34,77997.0,68.0759,68.0948,68.0665,68.0759,77997.0
2023-11-27 15:05:00,72.35,72.36,72.32,72.34,120179.0,68.0853,68.0948,68.0571,68.0759,120179.0
2023-11-27 15:10:00,72.34,72.34,72.32,72.32,55329.0,68.0759,68.0759,68.0571,68.0571,55329.0
2023-11-27 15:15:00,72.32,72.34,72.31,72.34,83518.0,68.0571,68.0759,68.0477,68.0759,83518.0
2023-11-27 15:20:00,72.33,72.37,72.33,72.37,49757.0,68.0665,68.1042,68.0665,68.1042,49757.0
2023-11-27 15:25:00,72.37,72.37,72.35,72.37,76851.0,68.1042,68.1042,68.0853,68.1042,76851.0
2023-11-27 15:30:00,72.37,72.38,72.35,72.38,146320.0,68.1042,68.1136,68.0853,68.1136,146320.0
2023-11-27 15:35:00,72.37,72.39,72.36,72.39,87206.0,68.1042,68.123,68.0948,68.123,87206.0
2023-11-27 15:40:00,72.39,72.39,72.37,72.38,227879.0,68.123,68.123,68.1042,68.1136,227879.0
2023-11-27 15:45:00,72.37,72.38,72.34,72.34,187606.0,68.1042,68.1136,68.0759,68.0759,187606.0
2023-11-27 15:50:00,72.35,72.37,72.34,72.34,311816.0,68.0853,68.1042,68.0759,68.0759,311816.0
2023-11-27 15:55:00,72.34,72.34,72.31,72.32,822370.0,68.0759,68.0759,68.0477,68.0571,822370.0
2023-11-28 09:30:00,72.11,72.12,72.02,72.05,144647.0,67.8595,67.8689,67.7748,67.803,144647.0
2023-11-28 09:35:00,72.05,72.11,72.04,72.09,66942.0,67.803,67.8595,67.7936,67.8407,66942.0
2023-11-28 09:40:00,72.09,72.1,72.02,72.05,55126.0,67.8407,67.8501,67.7748,67.803,55126.0
2023-11-28 09:45:00,72.05,72.16,72.05,72.14,233966.0,67.803,67.9065,67.803,67.8877,233966.0
2023-11-28 09:50:00,72.15,72.16,72.1,72.1,134599.0,67.8971,67.9065,67.8501,67.8501,134599.0
2023-11-28 09:55:00,72.1,72.12,72.09,72.11,41704.0,67.8501,67.8689,67.8407,67.8595,41704.0
2023-11-28 10:00:00,72.11,72.19,72.08,72.19,107188.0,67.8595,67.9348,67.8313,67.9348,107188.0
2023-11-28 10:05:00,72.17,72.19,72.09,72.11,76108.0,67.916,67.9348,67.8407,67.8595,76108.0
2023-11-28 10:10:00,72.11,72.12,72.06,72.08,43232.0,67.8595,67.8689,67.8124,67.8313,43232.0
2023-11-28 10:15:00,72.08,72.15,72.07,72.1,76102.0,67.8313,67.8971,67.8218,67.8501,76102.0
2023-11-28 10:20:00,72.1,72.12,72.08,72.12,48505.0,67.8501,67.8689,67.8313,67.8689,48505.0
2023-11-28 10:25:00,72.11,72.14,72.09,72.14,56725.0,67.8595,67.8877,67.8407,67.8877,56725.0
2023-11-28 10:30:00,72.13,72.18,72.12,72.17,69913.0,67.8783,67.9254,67.8689,67.916,69913.0
2023-11-28 10:35:00,72.16,72.26,72.12,72.26,108369.0,67.9065,68.0006,67.8689,68.0006,108369.0
2023-11-28 10:40:00,72.27,72.4,72.26,72.38,270076.0,68.0101,68.1324,68.0006,68.1136,270076.0
2023-11-28 10:45:00,72.38,72.38,72.3,72.33,140850.0,68.1136,68.1136,68.0383,68.0665,140850.0
2023-11-28 10:50:00,72.33,72.34,72.3,72.32,70823.0,68.0665,68.0759,68.0383,68.0571,70823.0
2023-11-28 10:55:00,72.31,72.35,72.27,72.32,132172.0,68.0477,68.0853,68.0101,68.0571,132172.0
2023-11-28 11:00:00,72.32,72.33,72.27,72.31,567565.0,68.0571,68.0665,68.0101,68.0477,567565.0
2023-11-28 11:05:00,72.32,72.38,72.32,72.36,161723.0,68.0571,68.1136,68.0571,68.0948,161723.0
2023-11-28 11:10:00,72.35,72.39,72.29,72.38,103578.0,68.0853,68.123,68.0289,68.1136,103578.0
2023-11-28 11:15:00,72.38,72.44,72.36,72.43,184326.0,68.1136,68.17,68.0948,68.1606,184326.0
2023-11-28 11:20:00,72.42,72.45,72.39,72.41,129662.0,68.1512,68.1795,68.123,68.1418,129662.0
2023-11-28 11:25:00,72.42,72.43,72.39,72.41,333116.0,68.1512,68.1606,68.123,68.1418,333116.0
2023-11-28 11:30:00,72.41,72.45,72.4,72.43,463131.0,68.1418,68.1795,68.1324,68.1606,463131.0
2023-11-28 11:35:00,72.44,72.47,72.42,72.45,102229.0,68.17,68.1983,68.1512,68.1795,102229.0
2023-11-28 11:40:00,72.45,72.48,72.45,72.46,69551.0,68.1795,68.2077,68.1795,68.1889,69551.0
2023-11-28 11:45:00,72.46,72.49,72.44,72.46,152716.0,68.1889,68.2171,68.17,68.1889,152716.0
2023-11-28 11:50:00,72.46,72.51,72.45,72.49,65726.0,68.1889,68.2359,68.1795,68.2171,65726.0
2023-11-28 11:55:00,72.5,72.53,72.49,72.53,56042.0,68.2265,68.2547,68.2171,68.2547,56042.0
2023-11-28 12:00:00,72.53,72.55,72.52,72.53,27278.0,68.2547,68.2736,68.2453,68.2547,27278.0
2023-11-28 12:05:00,72.53,72.54,72.49,72.5,500197.0,68.2547,68.2641,68.2171,68.2265,500197.0
2023-11-28 12:10:00,72.5,72.53,72.49,72.52,125641.0,68.2265,68.2547,68.2171,68.2453,125641.0
2023-11-28 12:15:00,72.52,72.53,72.48,72.48,103198.0,68.2453,68.2547,68.2077,68.2077,103198.0
2023-11-28 12:20:00,72.48,72.5,72.47,72.48,75316.0,68.2077,68.2265,68.1983,68.2077,75316.0
2023-11-28 12:25:00,72.49,72.5,72.47,72.49,28345.0,68.2171,68.2265,68.1983,68.2171,28345.0
2023-11-28 12:30:00,72.48,72.49,72.42,72.42,305323.0,68.2077,68.2171,68.1512,68.1512,305323.0
2023-11-28 12:35:00,72.43,72.45,72.41,72.42,58854.0,68.1606,68.1795,68.1418,68.1512,58854.0
2023-11-28 12:40:00,72.42,72.42,72.33,72.35,56294.0,68.1512,68.1512,68.0665,68.0853,56294.0
2023-11-28 12:45:00,72.35,72.36,72.33,72.34,41242.0,68.0853,68.0948,68.0665,68.0759,41242.0
2023-11-28 12:50:00,72.33,72.34,72.29,72.34,89078.0,68.0665,68.0759,68.0289,68.0759,89078.0
2023-11-28 12:55:00,72.33,72.34,72.3,72.31,45325.0,68.0665,68.0759,68.0383,68.0477,45325.0
2023-11-28 13:00:00,72.31,72.32,72.2,72.24,472855.0,68.0477,68.0571,67.9442,67.9818,472855.0
2023-11-28 13:05:00,72.23,72.28,72.22,72.23,99157.0,67.9724,68.0195,67.963,67.9724,99157.0
2023-11-28 13:10:00,72.23,72.24,72.16,72.17,117041.0,67.9724,67.9818,67.9065,67.916,117041.0
2023-11-28 13:15:00,72.17,72.18,72.14,72.18,98966.0,67.916,67.9254,67.8877,67.9254,98966.0
2023-11-28 13:20:00,72.19,72.22,72.19,72.2,80587.0,67.9348,67.963,67.9348,67.9442,80587.0
2023-11-28 13:25:00,72.2,72.26,72.2,72.25,56673.0,67.9442,68.0006,67.9442,67.9912,56673.0
2023-11-28 13:30:00,72.25,72.27,72.24,72.26,83475.0,67.9912,68.0101,67.9818,68.0006,83475.0
2023-11-28 13:35:00,72.26,72.26,72.22,72.23,90036.0,68.0006,68.0006,67.963,67.9724,90036.0
2023-11-28 13:40:00,72.23,72.24,72.2,72.2,119942.0,67.9724,67.9818,67.9442,67.9442,119942.0
2023-11-28 13:45:00,72.2,72.28,72.2,72.26,72406.0,67.9442,68.0195,67.9442,68.0006,72406.0
2023-11-28 13:50:00,72.26,72.29,72.26,72.28,37126.0,68.0006,68.0289,68.0006,68.0195,37126.0
2023-11-28 13:55:00,72.28,72.28,72.23,72.24,71386.0,68.0195,68.0195,67.9724,67.9818,71386.0
2023-11-28 14:00:00,72.24,72.27,72.24,72.26,36228.0,67.9818,68.0101,67.9818,68.0006,36228.0
2023-11-28 14:05:00,72.26,72.28,72.25,72.27,192667.0,68.0006,68.0195,67.9912,68.0101,192667.0
2023-11-28 14:10:00,72.27,72.3,72.26,72.28,38856.0,68.0101,68.0383,68.0006,68.0195,38856.0
2023-11-28 14:15:00,72.28,72.3,72.27,72.28,50326.0,68.0195,68.0383,68.0101,68.0195,50326.0
2023-11-28 14:20:00,72.28,72.31,72.26,72.28,107828.0,68.0195,68.0477,68.0006,68.0195,107828.0
2023-11-28 14:25:00,72.28,72.29,72.26,72.27,41295.0,68.0195,68.0289,68.0006,68.0101,41295.0
2023-11-28 14:30:00,72.27,72.27,72.23,72.25,41709.0,68.0101,68.0101,67.9724,67.9912,41709.0
2023-11-28 14:35:00,72.26,72.31,72.26,72.31,114203.0,68.0006,68.0477,68.0006,68.0477,114203.0
2023-11-28 14:40:00,72.3,72.33,72.3,72.31,39051.0,68.0383,68.0665,68.0383,68.0477,39051.0
2023-11-28 14:45:00,72.32,72.34,72.3,72.34,33950.0,68.0571,68.0759,68.0383,68.0759,33950.0
2023-11-28 14:50:00,72.34,72.37,72.33,72.37,41851.0,68.0759,68.1042,68.0665,68.1042,41851.0
2023-11-28 14:55:00,72.37,72.37,72.33,72.34,238104.0,68.1042,68.1042,68.0665,68.0759,238104.0
2023-11-28 15:00:00,72.34,72.35,72.32,72.34,85985.0,68.0759,68.0853,68.0571,68.0759,85985.0
2023-11-28 15:05:00,72.34,72.35,72.3,72.3,91951.0,68.0759,68.0853,68.0383,68.0383,91951.0
2023-11-28 15:10:00,72.31,72.33,72.3,72.3,30988.0,68.0477,68.0665,68.0383,68.0383,30988.0
2023-11-28 15:15:00,72.31,72.31,72.3,72.31,48492.0,68.0477,68.0477,68.0383,68.0477,48492.0
2023-11-28 15:20:00,72.31,72.32,72.25,72.3,224802.0,68.0477,68.0571,67.9912,68.0383,224802.0
2023-11-28 15:25:00,72.31,72.33,72.29,72.32,128235.0,68.0477,68.0665,68.0289,68.0571,128235.0
2023-11-28 15:30:00,72.32,72.33,72.31,72.32,76067.0,68.0571,68.0665,68.0477,68.0571,76067.0
2023-11-28 15:35:00,72.32,72.32,72.3,72.31,75071.0,68.0571,68.0571,68.0383,68.0477,75071.0
2023-11-28 15:40:00,72.31,72.35,72.3,72.34,50079.0,68.0477,68.0853,68.0383,68.0759,50079.0
2023-11-28 15:45:00,72.34,72.36,72.33,72.36,81434.0,68.0759,68.0948,68.0665,68.0948,81434.0
2023-11-28 15:50:00,72.36,72.37,72.3,72.31,225584.0,68.0948,68.1042,68.0383,68.0477,225584.0
2023-11-28 15:55:00,72.31,72.36,72.31,72.34,490868.0,68.0477,68.0948,68.0477,68.0759,490868.0
2023-11-29 09:30:00,72.54,72.61,72.52,72.59,322067.0,68.2641,68.33,68.2453,68.3112,322067.0
2023-11-29 09:35:00,72.59,72.62,72.53,72.58,140119.0,68.3112,68.3394,68.2547,68.3018,140119.0
2023-11-29 09:40:00,72.58,72.58,72.48,72.49,150983.0,68.3018,68.3018,68.2077,68.2171,150983.0
2023-11-29 09:45:00,72.5,72.52,72.46,72.47,116484.0,68.2265,68.2453,68.1889,68.1983,116484.0
2023-11-29 09:50:00,72.47,72.51,72.42,72.5,116704.0,68.1983,68.2359,68.1512,68.2265,116704.0
2023-11-29 09:55:00,72.5,72.54,72.5,72.51,102955.0,68.2265,68.2641,68.2265,68.2359,102955.0
2023-11-29 10:00:00,72.51,72.56,72.51,72.56,129587.0,68.2359,68.283,68.2359,68.283,129587.0
2023-11-29 10:05:00,72.56,72.56,72.38,72.41,345883.0,68.283,68.283,68.1136,68.1418,345883.0
2023-11-29 10:10:00,72.4,72.43,72.35,72.39,155890.0,68.1324,68.1606,68.0853,68.123,155890.0
2023-11-29 10:15:00,72.39,72.43,72.34,72.34,75266.0,68.123,68.1606,68.0759,68.0759,75266.0
2023-11-29 10:20:00,72.34,72.39,72.29,72.3,114625.0,68.0759,68.123,68.0289,68.0383,114625.0
2023-11-29 10:25:00,72.3,72.37,72.3,72.36,125364.0,68.0383,68.1042,68.0383,68.0948,125364.0
2023-11-29 10:30:00,72.36,72.4,72.33,72.33,47083.0,68.0948,68.1324,68.0665,68.0665,47083.0
2023-11-29 10:35:00,72.33,72.41,72.33,72.4,61848.0,68.0665,68.1418,68.0665,68.1324,61848.0
2023-11-29 10:40:00,72.41,72.45,72.39,72.44,152571.0,68.1418,68.1795,68.123,68.17,152571.0
2023-11-29 10:45:00,72.44,72.48,72.43,72.46,79254.0,68.17,68.2077,68.1606,68.1889,79254.0
2023-11-29 10:50:00,72.46,72.55,72.45,72.55,126380.0,68.1889,68.2736,68.1795,68.2736,126380.0
2023-11-29 10:55:00,72.55,72.58,72.53,72.55,116361.0,68.2736,68.3018,68.2547,68.2736,116361.0
2023-11-29 11:00:00,72.55,72.58,72.52,72.56,167072.0,68.2736,68.3018,68.2453,68.283,167072.0
2023-11-29 11:05:00,72.56,72.57,72.49,72.5,65524.0,68.283,68.2924,68.2171,68.2265,65524.0
2023-11-29 11:10:00,72.5,72.5,72.45,72.46,170429.0,68.2265,68.2265,68.1795,68.1889,170429.0
2023-11-29 11:15:00,72.47,72.48,72.39,72.42,121861.0,68.1983,68.2077,68.123,68.1512,121861.0
2023-11-29 11:20:00,72.42,72.45,72.39,72.42,157445.0,68.1512,68.1795,68.123,68.1512,157445.0
2023-11-29 11:25:00,72.42,72.43,72.39,72.4,90104.0,68.1512,68.1606,68.123,68.1324,90104.0
2023-11-29 11:30:00,72.39,72.43,72.36,72.38,104868.0,68.123,68.1606,68.0948,68.1136,104868.0
2023-11-29 11:35:00,72.39,72.44,72.39,72.4,103625.0,68.123,68.17,68.123,68.1324,103625.0
2023-11-29 11:40:00,72.41,72.45,72.4,72.43,55843.0,68.1418,68.1795,68.1324,68.1606,55843.0
2023-11-29 11:45:00,72.43,72.46,72.42,72.45,110435.0,68.1606,68.1889,68.1512,68.1795,110435.0
2023-11-29 11:50:00,72.45,72.48,72.42,72.48,85022.0,68.1795,68.2077,68.1512,68.2077,85022.0
2023-11-29 11:55:00,72.47,72.48,72.45,72.47,40663.0,68.1983,68.2077,68.1795,68.1983,40663.0
2023-11-29 12:00:00,72.48,72.48,72.44,72.47,69240.0,68.2077,68.2077,68.17,68.1983,69240.0
2023-11-29 12:05:00,72.47,72.53,72.46,72.52,32413.0,68.1983,68.2547,68.1889,68.2453,32413.0
2023-11-29 12:10:00,72.53,72.56,72.51,72.53,38831.0,68.2547,68.283,68.2359,68.2547,38831.0
2023-11-29 12:15:00,72.53,72.57,72.53,72.55,251624.0,68.2547,68.2924,68.2547,68.2736,251624.0
2023-11-29 12:20:00,72.54,72.57,72.53,72.56,52506.0,68.2641,68.2924,68.2547,68.283,52506.0
2023-11-29 12:25:00,72.56,72.57,72.54,72.56,39323.0,68.283,68.2924,68.2641,68.283,39323.0
2023-11-29 12:30:00,72.56,72.58,72.55,72.56,72619.0,68.283,68.3018,68.2736,68.283,72619.0
2023-11-29 12:35:00,72.55,72.59,72.55,72.57,78712.0,68.2736,68.3112,68.2736,68.2924,78712.0
2023-11-29 12:40:00,72.57,72.58,72.54,72.56,74560.0,68.2924,68.3018,68.2641,68.283,74560.0
2023-11-29 12:45:00,72.56,72.6,72.56,72.59,19950.0,68.283,68.3206,68.283,68.3112,19950.0
2023-11-29 12:50:00,72.59,72.59,72.57,72.58,38643.0,68.3112,68.3112,68.2924,68.3018,38643.0
2023-11-29 12:55:00,72.58,72.6,72.57,72.59,52924.0,68.3018,68.3206,68.2924,68.3112,52924.0
2023-11-29 13:00:00,72.59,72.64,72.59,72.61,127132.0,68.3112,68.3583,68.3112,68.33,127132.0
2023-11-29 13:05:00,72.61,72.61,72.57,72.59,67916.0,68.33,68.33,68.2924,68.3112,67916.0
2023-11-29 13:10:00,72.59,72.59,72.57,72.58,47378.0,68.3112,68.3112,68.2924,68.3018,47378.0
2023-11-29 13:15:00,72.57,72.59,72.56,72.56,28566.0,68.2924,68.3112,68.283,68.283,28566.0
2023-11-29 13:20:00,72.56,72.58,72.56,72.58,27325.0,68.283,68.3018,68.283,68.3018,27325.0
2023-11-29 13:25:00,72.57,72.62,72.57,72.62,18112.0,68.2924,68.3394,68.2924,68.3394,18112.0
2023-11-29 13:30:00,72.62,72.63,72.56,72.57,247922.0,68.3394,68.3488,68.283,68.2924,247922.0
2023-11-29 13:35:00,72.57,72.61,72.56,72.61,112208.0,68.2924,68.33,68.283,68.33,112208.0
2023-11-29 13:40:00,72.61,72.63,72.6,72.62,46795.0,68.33,68.3488,68.3206,68.3394,46795.0
2023-11-29 13:45:00,72.63,72.65,72.62,72.64,55200.0,68.3488,68.3677,68.3394,68.3583,55200.0
2023-11-29 13:50:00,72.64,72.67,72.63,72.66,36692.0,68.3583,68.3865,68.3488,68.3771,36692.0
2023-11-29 13:55:00,72.67,72.68,72.66,72.66,63861.0,68.3865,68.3959,68.3771,68.3771,63861.0
2023-11-29 14:00:00,72.67,72.68,72.65,72.67,46330.0,68.3865,68.3959,68.3677,68.3865,46330.0
2023-11-29 14:05:00,72.67,72.73,72.67,72.72,155056.0,68.3865,68.4429,68.3865,68.4335,155056.0
2023-11-29 14:10:00,72.73,72.76,72.72,72.73,181011.0,68.4429,68.4712,68.4335,68.4429,181011.0
2023-11-29 14:15:00,72.73,72.74,72.71,72.72,148297.0,68.4429,68.4524,68.4241,68.4335,148297.0
2023-11-29 14:20:00,72.72,72.73,72.69,72.7,109153.0,68.4335,68.4429,68.4053,68.4147,109153.0
2023-11-29 14:25:00,72.71,72.71,72.66,72.67,63435.0,68.4241,68.4241,68.3771,68.3865,63435.0
2023-11-29 14:30:00,72.66,72.66,72.6,72.62,99667.0,68.3771,68.3771,68.3206,68.3394,99667.0
2023-11-29 14:35:00,72.62,72.62,72.55,72.57,113191.0,68.3394,68.3394,68.2736,68.2924,113191.0
2023-11-29 14:40:00,72.56,72.58,72.55,72.56,171247.0,68.283,68.3018,68.2736,68.283,171247.0
2023-11-29 14:45:00,72.56,72.6,72.56,72.59,133825.0,68.283,68.3206,68.283,68.3112,133825.0
2023-11-29 14:50:00,72.59,72.6,72.58,72.59,102749.0,68.3112,68.3206,68.3018,68.3112,102749.0
2023-11-29 14:55:00,72.59,72.63,72.59,72.62,114575.0,68.3112,68.3488,68.3112,68.3394,114575.0
2023-11-29 15:00:00,72.62,72.63,72.6,72.61,386321.0,68.3394,68.3488,68.3206,68.33,386321.0
2023-11-29 15:05:00,72.61,72.63,72.58,72.62,235941.0,68.33,68.3488,68.3018,68.3394,235941.0
2023-11-29 15:10:00,72.62,72.62,72.58,72.59,59243.0,68.3394,68.3394,68.3018,68.3112,59243.0
2023-11-29 15:15:00,72.59,72.59,72.51,72.54,88612.0,68.3112,68.3112,68.2359,68.2641,88612.0
2023-11-29 15:20:00,72.53,72.54,72.48,72.48,60023.0,68.2547,68.2641,68.2077,68.2077,60023.0
2023-11-29 15:25:00,72.48,72.49,72.46,72.47,67590.0,68.2077,68.2171,68.1889,68.1983,67590.0
2023-11-29 15:30:00,72.47,72.5,72.46,72.47,50527.0,68.1983,68.2265,68.1889,68.1983,50527.0
2023-11-29 15:35:00,72.48,72.49,72.45,72.45,103739.0,68.2077,68.2171,68.1795,68.1795,103739.0
2023-11-29 15:40:00,72.46,72.5,72.45,72.49,109822.0,68.1889,68.2265,68.1795,68.2171,109822.0
2023-11-29 15:45:00,72.5,72.5,72.47,72.49,167985.0,68.2265,68.2265,68.1983,68.2171,167985.0
2023-11-29 15:50:00,72.49,72.5,72.48,72.49,185769.0,68.2171,68.2265,68.2077,68.2171,185769.0
2023-11-29 15:55:00,72.49,72.51,72.47,72.49,441709.0,68.2171,68.2359,68.1983,68.2171,441709.0
2023-11-30 09:30:00,72.49,72.49,72.34,72.35,298105.0,68.2171,68.2171,68.0759,68.0853,298105.0
2023-11-30 09:35:00,72.35,72.36,72.29,72.3,440768.0,68.0853,68.0948,68.0289,68.0383,440768.0
2023-11-30 09:40:00,72.31,72.36,72.21,72.31,733548.0,68.0477,68.0948,67.9536,68.0477,733548.0
2023-11-30 09:45:00,72.31,72.31,72.17,72.24,207979.0,68.0477,68.0477,67.916,67.9818,207979.0
2023-11-30 09:50:00,72.24,72.42,72.24,72.4,290105.0,67.9818,68.1512,67.9818,68.1324,290105.0
2023-11-30 09:55:00,72.41,72.43,72.37,72.4,94569.0,68.1418,68.1606,68.1042,68.1324,94569.0
2023-11-30 10:00:00,72.41,72.41,72.34,72.39,157173.0,68.1418,68.1418,68.0759,68.123,157173.0
2023-11-30 10:05:00,72.4,72.43,72.35,72.35,227681.0,68.1324,68.1606,68.0853,68.0853,227681.0
2023-11-30 10:10:00,72.35,72.46,72.34,72.45,125517.0,68.0853,68.1889,68.0759,68.1795,125517.0
2023-11-30 10:15:00,72.45,72.5,72.43,72.45,95567.0,68.1795,68.2265,68.1606,68.1795,95567.0
2023-11-30 10:20:00,72.46,72.54,72.43,72.48,116897.0,68.1889,68.2641,68.1606,68.2077,116897.0
2023-11-30 10:25:00,72.49,72.5,72.41,72.44,110741.0,68.2171,68.2265,68.1418,68.17,110741.0
2023-11-30 10:30:00,72.44,72.54,72.43,72.53,105061.0,68.17,68.2641,68.1606,68.2547,105061.0
2023-11-30 10:35:00,72.53,72.54,72.38,72.41,173903.0,68.2547,68.2641,68.1136,68.1418,173903.0
2023-11-30 10:40:00,72.42,72.52,72.41,72.51,1014394.0,68.1512,68.2453,68.1418,68.2359,1014394.0
2023-11-30 10:45:00,72.5,72.5,72.4,72.41,243064.0,68.2265,68.2265,68.1324,68.1418,243064.0
2023-11-30 10:50:00,72.41,72.44,72.39,72.44,231222.0,68.1418,68.17,68.123,68.17,231222.0
2023-11-30 10:55:00,72.44,72.54,72.44,72.53,131602.0,68.17,68.2641,68.17,68.2547,131602.0
2023-11-30 11:00:00,72.53,72.55,72.49,72.5,449152.0,68.2547,68.2736,68.2171,68.2265,449152.0
2023-11-30 11:05:00,72.5,72.56,72.49,72.51,372965.0,68.2265,68.283,68.2171,68.2359,372965.0
2023-11-30 11:10:00,72.52,72.61,72.52,72.61,197767.0,68.2453,68.33,68.2453,68.33,197767.0
2023-11-30 11:15:00,72.61,72.61,72.48,72.48,183346.0,68.33,68.33,68.2077,68.2077,183346.0
2023-11-30 11:20:00,72.48,72.49,72.43,72.48,217970.0,68.2077,68.2171,68.1606,68.2077,217970.0
2023-11-30 11:25:00,72.48,72.51,72.46,72.48,194521.0,68.2077,68.2359,68.1889,68.2077,194521.0
2023-11-30 11:30:00,72.48,72.49,72.42,72.45,603716.0,68.2077,68.2171,68.1512,68.1795,603716.0
2023-11-30 11:35:00,72.45,72.45,72.41,72.43,167279.0,68.1795,68.1795,68.1418,68.1606,167279.0
2023-11-30 11:40:00,72.43,72.46,72.42,72.44,121825.0,68.1606,68.1889,68.1512,68.17,121825.0
2023-11-30 11:45:00,72.44,72.49,72.42,72.48,137787.0,68.17,68.2171,68.1512,68.2077,137787.0
2023-11-30 11:50:00,72.49,72.5,72.45,72.46,165430.0,68.2171,68.2265,68.1795,68.1889,165430.0
2023-11-30 11:55:00,72.46,72.47,72.39,72.41,97832.0,68.1889,68.1983,68.123,68.1418,97832.0
2023-11-30 12:00:00,72.41,72.48,72.4,72.47,118754.0,68.1418,68.2077,68.1324,68.1983,118754.0
2023-11-30 12:05:00,72.47,72.48,72.45,72.46,74167.0,68.1983,68.2077,68.1795,68.1889,74167.0
2023-11-30 12:10:00,72.46,72.47,72.42,72.44,113465.0,68.1889,68.1983,68.1512,68.17,113465.0
2023-11-30 12:15:00,72.44,72.44,72.38,72.38,188230.0,68.17,68.17,68.1136,68.1136,188230.0
2023-11-30 12:20:00,72.38,72.39,72.36,72.38,46338.0,68.1136,68.123,68.0948,68.1136,46338.0
2023-11-30 12:25:00,72.38,72.41,72.38,72.4,38989.0,68.1136,68.1418,68.1136,68.1324,38989.0
2023-11-30 12:30:00,72.4,72.43,72.37,72.38,109293.0,68.1324,68.1606,68.1042,68.1136,109293.0
2023-11-30 12:35:00,72.38,72.41,72.37,72.4,45283.0,68.1136,68.1418,68.1042,68.1324,45283.0
2023-11-30 12:40:00,72.4,72.45,72.39,72.44,37824.0,68.1324,68.1795,68.123,68.17,37824.0
2023-11-30 12:45:00,72.44,72.45,72.41,72.42,27169.0,68.17,68.1795,68.1418,68.1512,27169.0
2023-11-30 12:50:00,72.41,72.43,72.4,72.41,123366.0,68.1418,68.1606,68.1324,68.1418,123366.0
2023-11-30 12:55:00,72.41,72.41,72.37,72.39,106388.0,68.1418,68.1418,68.1042,68.123,106388.0
2023-11-30 13:00:00,72.39,72.42,72.38,72.41,112854.0,68.123,68.1512,68.1136,68.1418,112854.0
2023-11-30 13:05:00,72.41,72.42,72.37,72.39,96715.0,68.1418,68.1512,68.1042,68.123,96715.0
2023-11-30 13:10:00,72.39,72.42,72.38,72.41,74860.0,68.123,68.1512,68.1136,68.1418,74860.0
2023-11-30 13:15:00,72.41,72.44,72.41,72.43,60656.0,68.1418,68.17,68.1418,68.1606,60656.0
2023-11-30 13:20:00,72.43,72.46,72.42,72.45,63264.0,68.1606,68.1889,68.1512,68.1795,63264.0
2023-11-30 13:25:00,72.45,72.46,72.41,72.41,79974.0,68.1795,68.1889,68.1418,68.1418,79974.0
2023-11-30 13:30:00,72.41,72.43,72.36,72.42,57886.0,68.1418,68.1606,68.0948,68.1512,57886.0
2023-11-30 13:35:00,72.42,72.43,72.41,72.42,29899.0,68.1512,68.1606,68.1418,68.1512,29899.0
2023-11-30 13:40:00,72.42,72.43,72.38,72.39,56905.0,68.1512,68.1606,68.1136,68.123,56905.0
2023-11-30 13:45:00,72.39,72.39,72.33,72.34,61136.0,68.123,68.123,68.0665,68.0759,61136.0
2023-11-30 13:50:00,72.34,72.35,72.3,72.33,187872.0,68.0759,68.0853,68.0383,68.0665,187872.0
2023-11-30 13:55:00,72.34,72.38,72.33,72.38,59241.0,68.0759,68.1136,68.0665,68.1136,59241.0
2023-11-30 14:00:00,72.38,72.42,72.37,72.4,107867.0,68.1136,68.1512,68.1042,68.1324,107867.0
2023-11-30 14:05:00,72.4,72.44,72.39,72.43,108964.0,68.1324,68.17,68.123,68.1606,108964.0
2023-11-30 14:10:00,72.42,72.45,72.41,72.44,56190.0,68.1512,68.1795,68.1418,68.17,56190.0
2023-11-30 14:15:00,72.44,72.45,72.42,72.44,106473.0,68.17,68.1795,68.1512,68.17,106473.0
2023-11-30 14:20:00,72.44,72.45,72.42,72.44,55349.0,68.17,68.1795,68.1512,68.17,55349.0
2023-11-30 14:25:00,72.43,72.44,72.4,72.41,57631.0,68.1606,68.17,68.1324,68.1418,57631.0
2023-11-30 14:30:00,72.42,72.45,72.4,72.44,105628.0,68.1512,68.1795,68.1324,68.17,105628.0
2023-11-30 14:35:00,72.45,72.46,72.43,72.45,71469.0,68.1795,68.1889,68.1606,68.1795,71469.0
2023-11-30 14:40:00,72.45,72.48,72.45,72.48,34510.0,68.1795,68.2077,68.1795,68.2077,34510.0
2023-11-30 14:45:00,72.48,72.48,72.46,72.48,47347.0,68.2077,68.2077,68.1889,68.2077,47347.0
2023-11-30 14:50:00,72.48,72.5,72.47,72.49,223142.0,68.2077,68.2265,68.1983,68.2171,223142.0
2023-11-30 14:55:00,72.49,72.49,72.46,72.48,120419.0,68.2171,68.2171,68.1889,68.2077,120419.0
2023-11-30 15:00:00,72.49,72.49,72.45,72.46,115432.0,68.2171,68.2171,68.1795,68.1889,115432.0
2023-11-30 15:05:00,72.45,72.46,72.39,72.4,165312.0,68.1795,68.1889,68.123,68.1324,165312.0
2023-11-30 15:10:00,72.4,72.41,72.38,72.39,215994.0,68.1324,68.1418,68.1136,68.123,215994.0
2023-11-30 15:15:00,72.39,72.39,72.36,72.37,125742.0,68.123,68.123,68.0948,68.1042,125742.0
2023-11-30 15:20:00,72.36,72.37,72.31,72.32,178456.0,68.0948,68.1042,68.0477,68.0571,178456.0
2023-11-30 15:25:00,72.32,72.33,72.27,72.31,267512.0,68.0571,68.0665,68.0101,68.0477,267512.0
2023-11-30 15:30:00,72.31,72.33,72.29,72.31,220541.0,68.0477,68.0665,68.0289,68.0477,220541.0
2023-11-30 15:35:00,72.31,72.34,72.3,72.33,168649.0,68.0477,68.0759,68.0383,68.0665,168649.0
2023-11-30 15:40:00,72.33,72.39,72.32,72.38,213334.0,68.0665,68.123,68.0571,68.1136,213334.0
2023-11-30 15:45:00,72.38,72.4,72.36,72.37,386113.0,68.1136,68.1324,68.0948,68.1042,386113.0
2023-11-30 15:50:00,72.37,72.46,72.37,72.45,454502.0,68.1042,68.1889,68.1042,68.1795,454502.0
2023-11-30 15:55:00,72.44,72.47,72.41,72.43,1276664.0,68.17,68.1983,68.1418,68.1606,1276664.0
2023-12-01 09:30:00,72.38,72.44,72.34,72.42,406422.0,68.1136,68.17,68.0759,68.1512,406422.0
2023-12-01 09:35:00,72.42,72.47,72.4,72.45,434468.0,68.1512,68.1983,68.1324,68.1795,434468.0
2023-12-01 09:40:00,72.44,72.49,72.42,72.47,188884.0,68.17,68.2171,68.1512,68.1983,188884.0
2023-12-01 09:45:00,72.47,72.52,72.46,72.5,732681.0,68.1983,68.2453,68.1889,68.2265,732681.0
2023-12-01 09:50:00,72.49,72.51,72.45,72.51,204555.0,68.2171,68.2359,68.1795,68.2359,204555.0
2023-12-01 09:55:00,72.51,72.52,72.48,72.52,195123.0,68.2359,68.2453,68.2077,68.2453,195123.0
2023-12-01 10:00:00,72.52,72.76,72.51,72.72,858502.0,68.2453,68.4712,68.2359,68.4335,858502.0
2023-12-01 10:05:00,72.72,72.74,72.62,72.71,198512.0,68.4335,68.4524,68.3394,68.4241,198512.0
2023-12-01 10:10:00,72.72,72.75,72.65,72.68,117107.0,68.4335,68.4618,68.3677,68.3959,117107.0
2023-12-01 10:15:00,72.67,72.75,72.62,72.74,235321.0,68.3865,68.4618,68.3394,68.4524,235321.0
2023-12-01 10:20:00,72.74,72.76,72.7,72.73,238574.0,68.4524,68.4712,68.4147,68.4429,238574.0
2023-12-01 10:25:00,72.73,72.74,72.66,72.68,151618.0,68.4429,68.4524,68.3771,68.3959,151618.0
2023-12-01 10:30:00,72.67,72.7,72.62,72.7,159963.0,68.3865,68.4147,68.3394,68.4147,159963.0
2023-12-01 10:35:00,72.69,72.72,72.65,72.65,122548.0,68.4053,68.4335,68.3677,68.3677,122548.0
2023-12-01 10:40:00,72.66,72.67,72.59,72.65,125214.0,68.3771,68.3865,68.3112,68.3677,125214.0
2023-12-01 10:45:00,72.65,72.72,72.63,72.72,176503.0,68.3677,68.4335,68.3488,68.4335,176503.0
2023-12-01 10:50:00,72.72,72.74,72.7,72.73,130513.0,68.4335,68.4524,68.4147,68.4429,130513.0
2023-12-01 10:55:00,72.72,72.72,72.67,72.69,105517.0,68.4335,68.4335,68.3865,68.4053,105517.0
2023-12-01 11:00:00,72.69,72.73,72.52,72.71,576592.0,68.4053,68.4429,68.2453,68.4241,576592.0
2023-12-01 11:05:00,72.7,72.79,72.62,72.76,372285.0,68.4147,68.4994,68.3394,68.4712,372285.0
2023-12-01 11:10:00,72.77,72.89,72.74,72.88,535232.0,68.4806,68.5935,68.4524,68.5841,535232.0
2023-12-01 11:15:00,72.88,72.91,72.84,72.86,499853.0,68.5841,68.6123,68.5465,68.5653,499853.0
2023-12-01 11:20:00,72.86,72.87,72.81,72.87,179681.0,68.5653,68.5747,68.5182,68.5747,179681.0
2023-12-01 11:25:00,72.87,72.96,72.87,72.95,177108.0,68.5747,68.6594,68.5747,68.65,177108.0
2023-12-01 11:30:00,72.95,73.0,72.87,72.98,379954.0,68.65,68.697,68.5747,68.6782,379954.0
2023-12-01 11:35:00,72.98,72.99,72.89,72.97,178174.0,68.6782,68.6876,68.5935,68.6688,178174.0
2023-12-01 11:40:00,72.96,73.07,72.95,73.06,528146.0,68.6594,68.7629,68.65,68.7535,528146.0
2023-12-01 11:45:00,73.06,73.07,73.0,73.06,147427.0,68.7535,68.7629,68.697,68.7535,147427.0
2023-12-01 11:50:00,73.06,73.13,73.05,73.1,309125.0,68.7535,68.8194,68.7441,68.7911,309125.0
2023-12-01 11:55:00,73.11,73.11,73.07,73.07,238133.0,68.8005,68.8005,68.7629,68.7629,238133.0
2023-12-01 12:00:00,73.06,73.07,73.02,73.05,245209.0,68.7535,68.7629,68.7159,68.7441,245209.0
2023-12-01 12:05:00,73.04,73.11,73.02,73.09,386926.0,68.7347,68.8005,68.7159,68.7817,386926.0
2023-12-01 12:10:00,73.08,73.13,73.08,73.12,174324.0,68.7723,68.8194,68.7723,68.81,174324.0
2023-12-01 12:15:00,73.12,73.13,73.05,73.07,278478.0,68.81,68.8194,68.7441,68.7629,278478.0
2023-12-01 12:20:00,73.06,73.12,73.04,73.08,549435.0,68.7535,68.81,68.7347,68.7723,549435.0
2023-12-01 12:25:00,73.09,73.12,73.06,73.09,190326.0,68.7817,68.81,68.7535,68.7817,190326.0
2023-12-01 12:30:00,73.09,73.15,73.08,73.12,214039.0,68.7817,68.8382,68.7723,68.81,214039.0
2023-12-01 12:35:00,73.12,73.18,73.11,73.16,205487.0,68.81,68.8664,68.8005,68.8476,205487.0
2023-12-01 12:40:00,73.16,73.2,73.14,73.17,122688.0,68.8476,68.8852,68.8288,68.857,122688.0
2023-12-01 12:45:00,73.17,73.21,73.16,73.2,419405.0,68.857,68.8947,68.8476,68.8852,419405.0
2023-12-01 12:50:00,73.2,73.21,73.18,73.2,130688.0,68.8852,68.8947,68.8664,68.8852,130688.0
2023-12-01 12:55:00,73.21,73.22,73.19,73.2,111578.0,68.8947,68.9041,68.8758,68.8852,111578.0
2023-12-01 13:00:00,73.2,73.23,73.19,73.21,85824.0,68.8852,68.9135,68.8758,68.8947,85824.0
2023-12-01 13:05:00,73.2,73.21,73.16,73.19,456818.0,68.8852,68.8947,68.8476,68.8758,456818.0
2023-12-01 13:10:00,73.19,73.21,73.17,73.2,137028.0,68.8758,68.8947,68.857,68.8852,137028.0
2023-12-01 13:15:00,73.2,73.24,73.19,73.23,77182.0,68.8852,68.9229,68.8758,68.9135,77182.0
2023-12-01 13:20:00,73.23,73.23,73.18,73.23,93600.0,68.9135,68.9135,68.8664,68.9135,93600.0
2023-12-01 13:25:00,73.23,73.24,73.18,73.19,307042.0,68.9135,68.9229,68.8664,68.8758,307042.0
2023-12-01 13:30:00,73.18,73.21,73.16,73.21,76515.0,68.8664,68.8947,68.8476,68.8947,76515.0
2023-12-01 13:35:00,73.21,73.23,73.17,73.18,107615.0,68.8947,68.9135,68.857,68.8664,107615.0
2023-12-01 13:40:00,73.17,73.2,73.14,73.2,119132.0,68.857,68.8852,68.8288,68.8852,119132.0
2023-12-01 13:45:00,73.19,73.21,73.18,73.2,62619.0,68.8758,68.8947,68.8664,68.8852,62619.0
2023-12-01 13:50:00,73.2,73.23,73.16,73.17,424921.0,68.8852,68.9135,68.8476,68.857,424921.0
2023-12-01 13:55:00,73.17,73.19,73.16,73.17,167445.0,68.857,68.8758,68.8476,68.857,167445.0
2023-12-01 14:00:00,73.18,73.19,73.15,73.18,86059.0,68.8664,68.8758,68.8382,68.8664,86059.0
2023-12-01 14:05:00,73.19,73.19,73.14,73.15,84274.0,68.8758,68.8758,68.8288,68.8382,84274.0
2023-12-01 14:10:00,73.15,73.2,73.14,73.19,237534.0,68.8382,68.8852,68.8288,68.8758,237534.0
2023-12-01 14:15:00,73.18,73.18,73.15,73.15,114230.0,68.8664,68.8664,68.8382,68.8382,114230.0
2023-12-01 14:20:00,73.15,73.21,73.14,73.2,233396.0,68.8382,68.8947,68.8288,68.8852,233396.0
2023-12-01 14:25:00,73.2,73.21,73.16,73.17,495774.0,68.8852,68.8947,68.8476,68.857,495774.0
2023-12-01 14:30:00,73.18,73.19,73.15,73.17,163144.0,68.8664,68.8758,68.8382,68.857,163144.0
2023-12-01 14:35:00,73.16,73.17,73.13,73.17,103835.0,68.8476,68.857,68.8194,68.857,103835.0
2023-12-01 14:40:00,73.17,73.18,73.12,73.14,66191.0,68.857,68.8664,68.81,68.8288,66191.0
2023-12-01 14:45:00,73.14,73.15,73.11,73.14,134582.0,68.8288,68.8382,68.8005,68.8288,134582.0
2023-12-01 14:50:00,73.14,73.15,73.12,73.14,54225.0,68.8288,68.8382,68.81,68.8288,54225.0
2023-12-01 14:55:00,73.14,73.15,73.12,73.15,43607.0,68.8288,68.8382,68.81,68.8382,43607.0
2023-12-01 15:00:00,73.14,73.16,73.13,73.14,43923.0,68.8288,68.8476,68.8194,68.8288,43923.0
2023-12-01 15:05:00,73.13,73.16,73.11,73.14,233885.0,68.8194,68.8476,68.8005,68.8288,233885.0
2023-12-01 15:10:00,73.13,73.17,73.13,73.17,181915.0,68.8194,68.857,68.8194,68.857,181915.0
2023-12-01 15:15:00,73.16,73.17,73.15,73.17,88471.0,68.8476,68.857,68.8382,68.857,88471.0
2023-12-01 15:20:00,73.17,73.17,73.14,73.16,112282.0,68.857,68.857,68.8288,68.8476,112282.0
2023-12-01 15:25:00,73.16,73.2,73.15,73.19,66862.0,68.8476,68.8852,68.8382,68.8758,66862.0
2023-12-01 15:30:00,73.19,73.21,73.18,73.2,110198.0,68.8758,68.8947,68.8664,68.8852,110198.0
2023-12-01 15:35:00,73.19,73.2,73.16,73.17,88214.0,68.8758,68.8852,68.8476,68.857,88214.0
2023-12-01 15:40:00,73.17,73.18,73.16,73.18,155851.0,68.857,68.8664,68.8476,68.8664,155851.0
2023-12-01 15:45:00,73.17,73.19,73.15,73.19,352065.0,68.857,68.8758,68.8382,68.8758,352065.0
2023-12-01 15:50:00,73.18,73.19,73.14,73.15,291880.0,68.8664,68.8758,68.8288,68.8382,291880.0
2023-12-01 15:55:00,73.15,73.21,73.14,73.15,730609.0,68.8382,68.8947,68.8288,68.8382,730609.0
2023-12-04 09:30:00,72.46,72.61,72.45,72.6,603942.0,68.1889,68.33,68.1795,68.3206,603942.0
2023-12-04 09:35:00,72.61,72.65,72.58,72.64,194649.0,68.33,68.3677,68.3018,68.3583,194649.0
2023-12-04 09:40:00,72.64,72.71,72.64,72.69,64561.0,68.3583,68.4241,68.3583,68.4053,64561.0
2023-12-04 09:45:00,72.69,72.77,72.69,72.77,235096.0,68.4053,68.4806,68.4053,68.4806,235096.0
2023-12-04 09:50:00,72.77,72.77,72.65,72.67,119431.0,68.4806,68.4806,68.3677,68.3865,119431.0
2023-12-04 09:55:00,72.67,72.67,72.62,72.65,208946.0,68.3865,68.3865,68.3394,68.3677,208946.0
2023-12-04 10:00:00,72.65,72.68,72.61,72.66,120869.0,68.3677,68.3959,68.33,68.3771,120869.0
2023-12-04 10:05:00,72.66,72.69,72.62,72.66,128630.0,68.3771,68.4053,68.3394,68.3771,128630.0
2023-12-04 10:10:00,72.65,72.68,72.62,72.65,129129.0,68.3677,68.3959,68.3394,68.3677,129129.0
2023-12-04 10:15:00,72.65,72.68,72.6,72.63,339640.0,68.3677,68.3959,68.3206,68.3488,339640.0
2023-12-04 10:20:00,72.63,72.66,72.52,72.53,946645.0,68.3488,68.3771,68.2453,68.2547,946645.0
2023-12-04 10:25:00,72.53,72.55,72.46,72.5,94867.0,68.2547,68.2736,68.1889,68.2265,94867.0
2023-12-04 10:30:00,72.49,72.5,72.38,72.39,223703.0,68.2171,68.2265,68.1136,68.123,223703.0
2023-12-04 10:35:00,72.39,72.42,72.35,72.37,204681.0,68.123,68.1512,68.0853,68.1042,204681.0
2023-12-04 10:40:00,72.38,72.39,72.33,72.37,183331.0,68.1136,68.123,68.0665,68.1042,183331.0
2023-12-04 10:45:00,72.38,72.41,72.36,72.4,163893.0,68.1136,68.1418,68.0948,68.1324,163893.0
2023-12-04 10:50:00,72.39,72.4,72.36,72.39,90399.0,68.123,68.1324,68.0948,68.123,90399.0
2023-12-04 10:55:00,72.4,72.41,72.35,72.38,270234.0,68.1324,68.1418,68.0853,68.1136,270234.0
2023-12-04 11:00:00,72.38,72.4,72.34,72.34,355444.0,68.1136,68.1324,68.0759,68.0759,355444.0
2023-12-04 11:05:00,72.34,72.39,72.34,72.39,276807.0,68.0759,68.123,68.0759,68.123,276807.0
2023-12-04 11:10:00,72.39,72.41,72.36,72.41,178314.0,68.123,68.1418,68.0948,68.1418,178314.0
2023-12-04 11:15:00,72.41,72.46,72.4,72.44,80206.0,68.1418,68.1889,68.1324,68.17,80206.0
2023-12-04 11:20:00,72.44,72.48,72.42,72.45,99057.0,68.17,68.2077,68.1512,68.1795,99057.0
2023-12-04 11:25:00,72.44,72.46,72.4,72.45,58822.0,68.17,68.1889,68.1324,68.1795,58822.0
2023-12-04 11:30:00,72.45,72.48,72.42,72.44,467473.0,68.1795,68.2077,68.1512,68.17,467473.0
2023-12-04 11:35:00,72.44,72.46,72.43,72.45,67415.0,68.17,68.1889,68.1606,68.1795,67415.0
2023-12-04 11:40:00,72.46,72.48,72.45,72.45,84851.0,68.1889,68.2077,68.1795,68.1795,84851.0
2023-12-04 11:45:00,72.46,72.52,72.46,72.48,63667.0,68.1889,68.2453,68.1889,68.2077,63667.0
2023-12-04 11:50:00,72.48,72.52,72.48,72.5,74573.0,68.2077,68.2453,68.2077,68.2265,74573.0
2023-12-04 11:55:00,72.5,72.57,72.49,72.56,247299.0,68.2265,68.2924,68.2171,68.283,247299.0
2023-12-04 12:00:00,72.57,72.58,72.54,72.56,141699.0,68.2924,68.3018,68.2641,68.283,141699.0
2023-12-04 12:05:00,72.56,72.6,72.54,72.59,28124.0,68.283,68.3206,68.2641,68.3112,28124.0
2023-12-04 12:10:00,72.59,72.6,72.56,72.59,63383.0,68.3112,68.3206,68.283,68.3112,63383.0
2023-12-04 12:15:00,72.59,72.61,72.56,72.57,251971.0,68.3112,68.33,68.283,68.2924,251971.0
2023-12-04 12:20:00,72.58,72.59,72.53,72.54,116049.0,68.3018,68.3112,68.2547,68.2641,116049.0
2023-12-04 12:25:00,72.55,72.59,72.54,72.57,48589.0,68.2736,68.3112,68.2641,68.2924,48589.0
2023-12-04 12:30:00,72.57,72.61,72.55,72.61,102322.0,68.2924,68.33,68.2736,68.33,102322.0
2023-12-04 12:35:00,72.6,72.61,72.56,72.59,161858.0,68.3206,68.33,68.283,68.3112,161858.0
2023-12-04 12:40:00,72.58,72.59,72.56,72.59,87969.0,68.3018,68.3112,68.283,68.3112,87969.0
2023-12-04 12:45:00,72.58,72.61,72.58,72.59,125630.0,68.3018,68.33,68.3018,68.3112,125630.0
2023-12-04 12:50:00,72.59,72.62,72.58,72.6,52289.0,68.3112,68.3394,68.3018,68.3206,52289.0
2023-12-04 12:55:00,72.6,72.62,72.59,72.62,18051.0,68.3206,68.3394,68.3112,68.3394,18051.0
2023-12-04 13:00:00,72.62,72.62,72.56,72.56,49483.0,68.3394,68.3394,68.283,68.283,49483.0
2023-12-04 13:05:00,72.57,72.58,72.54,72.55,50647.0,68.2924,68.3018,68.2641,68.2736,50647.0
2023-12-04 13:10:00,72.55,72.56,72.54,72.55,99800.0,68.2736,68.283,68.2641,68.2736,99800.0
2023-12-04 13:15:00,72.55,72.56,72.53,72.54,61025.0,68.2736,68.283,68.2547,68.2641,61025.0
2023-12-04 13:20:00,72.53,72.54,72.49,72.5,147953.0,68.2547,68.2641,68.2171,68.2265,147953.0
2023-12-04 13:25:00,72.5,72.5,72.46,72.47,58620.0,68.2265,68.2265,68.1889,68.1983,58620.0
2023-12-04 13:30:00,72.46,72.49,72.45,72.47,37895.0,68.1889,68.2171,68.1795,68.1983,37895.0
2023-12-04 13:35:00,72.47,72.5,72.46,72.5,24030.0,68.1983,68.2265,68.1889,68.2265,24030.0
2023-12-04 13:40:00,72.5,72.5,72.47,72.47,53103.0,68.2265,68.2265,68.1983,68.1983,53103.0
2023-12-04 13:45:00,72.48,72.51,72.46,72.5,56631.0,68.2077,68.2359,68.1889,68.2265,56631.0
2023-12-04 13:50:00,72.49,72.5,72.48,72.49,95479.0,68.2171,68.2265,68.2077,68.2171,95479.0
2023-12-04 13:55:00,72.49,72.5,72.47,72.48,92720.0,68.2171,68.2265,68.1983,68.2077,92720.0
2023-12-04 14:00:00,72.48,72.5,72.47,72.47,82662.0,68.2077,68.2265,68.1983,68.1983,82662.0
2023-12-04 14:05:00,72.47,72.48,72.45,72.47,60315.0,68.1983,68.2077,68.1795,68.1983,60315.0
2023-12-04 14:10:00,72.47,72.52,72.46,72.51,43238.0,68.1983,68.2453,68.1889,68.2359,43238.0
2023-12-04 14:15:00,72.51,72.52,72.49,72.5,40225.0,68.2359,68.2453,68.2171,68.2265,40225.0
2023-12-04 14:20:00,72.5,72.51,72.48,72.5,43252.0,68.2265,68.2359,68.2077,68.2265,43252.0
2023-12-04 14:25:00,72.5,72.52,72.49,72.5,113883.0,68.2265,68.2453,68.2171,68.2265,113883.0
2023-12-04 14:30:00,72.51,72.53,72.48,72.5,61416.0,68.2359,68.2547,68.2077,68.2265,61416.0
2023-12-04 14:35:00,72.49,72.52,72.49,72.5,42766.0,68.2171,68.2453,68.2171,68.2265,42766.0
2023-12-04 14:40:00,72.5,72.55,72.5,72.55,247295.0,68.2265,68.2736,68.2265,68.2736,247295.0
2023-12-04 14:45:00,72.54,72.55,72.51,72.54,282054.0,68.2641,68.2736,68.2359,68.2641,282054.0
2023-12-04 14:50:00,72.54,72.55,72.53,72.53,117390.0,68.2641,68.2736,68.2547,68.2547,117390.0
2023-12-04 14:55:00,72.53,72.57,72.53,72.56,145252.0,68.2547,68.2924,68.2547,68.283,145252.0
2023-12-04 15:00:00,72.55,72.58,72.55,72.56,100445.0,68.2736,68.3018,68.2736,68.283,100445.0
2023-12-04 15:05:00,72.56,72.56,72.53,72.55,183330.0,68.283,68.283,68.2547,68.2736,183330.0
2023-12-04 15:10:00,72.55,72.57,72.54,72.57,138814.0,68.2736,68.2924,68.2641,68.2924,138814.0
2023-12-04 15:15:00,72.56,72.58,72.54,72.58,101145.0,68.283,68.3018,68.2641,68.3018,101145.0
2023-12-04 15:20:00,72.58,72.6,72.55,72.56,98184.0,68.3018,68.3206,68.2736,68.283,98184.0
2023-12-04 15:25:00,72.56,72.57,72.54,72.55,62225.0,68.283,68.2924,68.2641,68.2736,62225.0
2023-12-04 15:30:00,72.55,72.58,72.53,72.57,172591.0,68.2736,68.3018,68.2547,68.2924,172591.0
2023-12-04 15:35:00,72.58,72.58,72.56,72.57,135303.0,68.3018,68.3018,68.283,68.2924,135303.0
2023-12-04 15:40:00,72.57,72.6,72.56,72.6,197026.0,68.2924,68.3206,68.283,68.3206,197026.0
2023-12-04 15:45:00,72.6,72.61,72.59,72.6,258619.0,68.3206,68.33,68.3112,68.3206,258619.0
2023-12-04 15:50:00,72.61,72.65,72.61,72.62,545843.0,68.33,68.3677,68.33,68.3394,545843.0
2023-12-04 15:55:00,72.61,72.64,72.6,72.62,1777867.0,68.33,68.3583,68.3206,68.3394,1777867.0
2023-12-05 09:30:00,72.39,72.41,72.35,72.4,271472.0,68.123,68.1418,68.0853,68.1324,271472.0
2023-12-05 09:35:00,72.39,72.43,72.3,72.34,224717.0,68.123,68.1606,68.0383,68.0759,224717.0
2023-12-05 09:40:00,72.34,72.36,72.29,72.33,229102.0,68.0759,68.0948,68.0289,68.0665,229102.0
2023-12-05 09:45:00,72.32,72.35,72.23,72.33,477539.0,68.0571,68.0853,67.9724,68.0665,477539.0
2023-12-05 09:50:00,72.32,72.35,72.28,72.34,147595.0,68.0571,68.0853,68.0195,68.0759,147595.0
2023-12-05 09:55:00,72.33,72.34,72.29,72.3,101925.0,68.0665,68.0759,68.0289,68.0383,101925.0
2023-12-05 10:00:00,72.3,72.82,72.3,72.54,1093793.0,68.0383,68.5276,68.0383,68.2641,1093793.0
2023-12-05 10:05:00,72.54,72.54,72.41,72.44,218467.0,68.2641,68.2641,68.1418,68.17,218467.0
2023-12-05 10:10:00,72.43,72.52,72.39,72.4,176652.0,68.1606,68.2453,68.123,68.1324,176652.0
2023-12-05 10:15:00,72.4,72.42,72.34,72.4,288898.0,68.1324,68.1512,68.0759,68.1324,288898.0
2023-12-05 10:20:00,72.4,72.53,72.4,72.5,117191.0,68.1324,68.2547,68.1324,68.2265,117191.0
2023-12-05 10:25:00,72.5,72.5,72.42,72.48,207765.0,68.2265,68.2265,68.1512,68.2077,207765.0
2023-12-05 10:30:00,72.48,72.49,72.38,72.38,230539.0,68.2077,68.2171,68.1136,68.1136,230539.0
2023-12-05 10:35:00,72.38,72.41,72.35,72.38,142488.0,68.1136,68.1418,68.0853,68.1136,142488.0
2023-12-05 10:40:00,72.38,72.42,72.34,72.41,236231.0,68.1136,68.1512,68.0759,68.1418,236231.0
2023-12-05 10:45:00,72.41,72.46,72.41,72.45,146622.0,68.1418,68.1889,68.1418,68.1795,146622.0
2023-12-05 10:50:00,72.44,72.46,72.39,72.44,161769.0,68.17,68.1889,68.123,68.17,161769.0
2023-12-05 10:55:00,72.44,72.5,72.44,72.49,425487.0,68.17,68.2265,68.17,68.2171,425487.0
2023-12-05 11:00:00,72.5,72.56,72.48,72.56,209778.0,68.2265,68.283,68.2077,68.283,209778.0
2023-12-05 11:05:00,72.55,72.57,72.53,72.53,143277.0,68.2736,68.2924,68.2547,68.2547,143277.0
2023-12-05 11:10:00,72.53,72.54,72.45,72.45,177073.0,68.2547,68.2641,68.1795,68.1795,177073.0
2023-12-05 11:15:00,72.46,72.48,72.34,72.34,200723.0,68.1889,68.2077,68.0759,68.0759,200723.0
2023-12-05 11:20:00,72.34,72.39,72.32,72.38,709911.0,68.0759,68.123,68.0571,68.1136,709911.0
2023-12-05 11:25:00,72.37,72.42,72.36,72.41,251517.0,68.1042,68.1512,68.0948,68.1418,251517.0
2023-12-05 11:30:00,72.41,72.44,72.37,72.38,258350.0,68.1418,68.17,68.1042,68.1136,258350.0
2023-12-05 11:35:00,72.39,72.41,72.36,72.4,275532.0,68.123,68.1418,68.0948,68.1324,275532.0
2023-12-05 11:40:00,72.4,72.42,72.37,72.39,165676.0,68.1324,68.1512,68.1042,68.123,165676.0
2023-12-05 11:45:00,72.39,72.42,72.36,72.4,131377.0,68.123,68.1512,68.0948,68.1324,131377.0
2023-12-05 11:50:00,72.4,72.4,72.27,72.27,114267.0,68.1324,68.1324,68.0101,68.0101,114267.0
2023-12-05 11:55:00,72.28,72.37,72.27,72.37,104595.0,68.0195,68.1042,68.0101,68.1042,104595.0
2023-12-05 12:00:00,72.37,72.4,72.37,72.4,130025.0,68.1042,68.1324,68.1042,68.1324,130025.0
2023-12-05 12:05:00,72.4,72.44,72.4,72.43,52496.0,68.1324,68.17,68.1324,68.1606,52496.0
2023-12-05 12:10:00,72.43,72.45,72.4,72.4,162490.0,68.1606,68.1795,68.1324,68.1324,162490.0
2023-12-05 12:15:00,72.41,72.44,72.4,72.43,62119.0,68.1418,68.17,68.1324,68.1606,62119.0
2023-12-05 12:20:00,72.43,72.46,72.4,72.41,90150.0,68.1606,68.1889,68.1324,68.1418,90150.0
2023-12-05 12:25:00,72.41,72.47,72.4,72.45,330693.0,68.1418,68.1983,68.1324,68.1795,330693.0
2023-12-05 12:30:00,72.45,72.45,72.37,72.39,77229.0,68.1795,68.1795,68.1042,68.123,77229.0
2023-12-05 12:35:00,72.4,72.44,72.38,72.39,123764.0,68.1324,68.17,68.1136,68.123,123764.0
2023-12-05 12:40:00,72.39,72.39,72.32,72.32,58801.0,68.123,68.123,68.0571,68.0571,58801.0
2023-12-05 12:45:00,72.32,72.37,72.31,72.37,135171.0,68.0571,68.1042,68.0477,68.1042,135171.0
2023-12-05 12:50:00,72.37,72.39,72.35,72.39,79720.0,68.1042,68.123,68.0853,68.123,79720.0
2023-12-05 12:55:00,72.38,72.42,72.38,72.41,48793.0,68.1136,68.1512,68.1136,68.1418,48793.0
2023-12-05 13:00:00,72.42,72.43,72.39,72.41,93640.0,68.1512,68.1606,68.123,68.1418,93640.0
2023-12-05 13:05:00,72.41,72.41,72.36,72.38,76710.0,68.1418,68.1418,68.0948,68.1136,76710.0
2023-12-05 13:10:00,72.38,72.4,72.37,72.39,156454.0,68.1136,68.1324,68.1042,68.123,156454.0
2023-12-05 13:15:00,72.39,72.41,72.38,72.4,52863.0,68.123,68.1418,68.1136,68.1324,52863.0
2023-12-05 13:20:00,72.41,72.43,72.39,72.42,86343.0,68.1418,68.1606,68.123,68.1512,86343.0
2023-12-05 13:25:00,72.42,72.43,72.38,72.39,79380.0,68.1512,68.1606,68.1136,68.123,79380.0
2023-12-05 13:30:00,72.4,72.41,72.36,72.38,68791.0,68.1324,68.1418,68.0948,68.1136,68791.0
2023-12-05 13:35:00,72.39,72.4,72.34,72.36,68621.0,68.123,68.1324,68.0759,68.0948,68621.0
2023-12-05 13:40:00,72.36,72.36,72.31,72.35,370570.0,68.0948,68.0948,68.0477,68.0853,370570.0
2023-12-05 13:45:00,72.35,72.35,72.32,72.34,215552.0,68.0853,68.0853,68.0571,68.0759,215552.0
2023-12-05 13:50:00,72.34,72.35,72.33,72.35,62945.0,68.0759,68.0853,68.0665,68.0853,62945.0
2023-12-05 13:55:00,72.34,72.36,72.32,72.34,40857.0,68.0759,68.0948,68.0571,68.0759,40857.0
2023-12-05 14:00:00,72.35,72.36,72.32,72.34,57218.0,68.0853,68.0948,68.0571,68.0759,57218.0
2023-12-05 14:05:00,72.34,72.38,72.31,72.37,57379.0,68.0759,68.1136,68.0477,68.1042,57379.0
2023-12-05 14:10:00,72.37,72.39,72.36,72.39,87223.0,68.1042,68.123,68.0948,68.123,87223.0
2023-12-05 14:15:00,72.39,72.41,72.38,72.41,31793.0,68.123,68.1418,68.1136,68.1418,31793.0
2023-12-05 14:20:00,72.4,72.4,72.36,72.38,142064.0,68.1324,68.1324,68.0948,68.1136,142064.0
2023-12-05 14:25:00,72.38,72.39,72.36,72.38,58191.0,68.1136,68.123,68.0948,68.1136,58191.0
2023-12-05 14:30:00,72.39,72.39,72.34,72.34,148657.0,68.123,68.123,68.0759,68.0759,148657.0
2023-12-05 14:35:00,72.34,72.35,72.32,72.34,75569.0,68.0759,68.0853,68.0571,68.0759,75569.0
2023-12-05 14:40:00,72.34,72.35,72.33,72.34,46215.0,68.0759,68.0853,68.0665,68.0759,46215.0
2023-12-05 14:45:00,72.34,72.36,72.33,72.35,180066.0,68.0759,68.0948,68.0665,68.0853,180066.0
2023-12-05 14:50:00,72.36,72.4,72.35,72.39,37566.0,68.0948,68.1324,68.0853,68.123,37566.0
2023-12-05 14:55:00,72.4,72.41,72.38,72.4,37807.0,68.1324,68.1418,68.1136,68.1324,37807.0
2023-12-05 15:00:00,72.4,72.41,72.38,72.39,78038.0,68.1324,68.1418,68.1136,68.123,78038.0
2023-12-05 15:05:00,72.39,72.39,72.36,72.39,81944.0,68.123,68.123,68.0948,68.123,81944.0
2023-12-05 15:10:00,72.39,72.41,72.37,72.41,162701.0,68.123,68.1418,68.1042,68.1418,162701.0
2023-12-05 15:15:00,72.4,72.41,72.39,72.41,155024.0,68.1324,68.1418,68.123,68.1418,155024.0
2023-12-05 15:20:00,72.41,72.42,72.4,72.41,100086.0,68.1418,68.1512,68.1324,68.1418,100086.0
2023-12-05 15:25:00,72.41,72.41,72.38,72.39,65829.0,68.1418,68.1418,68.1136,68.123,65829.0
2023-12-05 15:30:00,72.39,72.4,72.38,72.39,105671.0,68.123,68.1324,68.1136,68.123,105671.0
2023-12-05 15:35:00,72.39,72.39,72.37,72.39,113067.0,68.123,68.123,68.1042,68.123,113067.0
2023-12-05 15:40:00,72.39,72.39,72.36,72.36,119715.0,68.123,68.123,68.0948,68.0948,119715.0
2023-12-05 15:45:00,72.36,72.39,72.35,72.38,210272.0,68.0948,68.123,68.0853,68.1136,210272.0
2023-12-05 15:50:00,72.37,72.38,72.35,72.36,243250.0,68.1042,68.1136,68.0853,68.0948,243250.0
2023-12-05 15:55:00,72.36,72.37,72.34,72.36,1124417.0,68.0948,68.1042,68.0759,68.0948,1124417.0
2023-12-06 09:30:00,73.08,73.11,73.05,73.07,313825.0,68.7723,68.8005,68.7441,68.7629,313825.0
2023-12-06 09:35:00,73.07,73.07,73.0,73.04,146097.0,68.7629,68.7629,68.697,68.7347,146097.0
2023-12-06 09:40:00,73.03,73.04,73.01,73.03,146505.0,68.7253,68.7347,68.7064,68.7253,146505.0
2023-12-06 09:45:00,73.04,73.04,73.0,73.04,132479.0,68.7347,68.7347,68.697,68.7347,132479.0
2023-12-06 09:50:00,73.04,73.07,73.0,73.01,101674.0,68.7347,68.7629,68.697,68.7064,101674.0
2023-12-06 09:55:00,73.0,73.04,73.0,73.02,66418.0,68.697,68.7347,68.697,68.7159,66418.0
2023-12-06 10:00:00,73.03,73.04,72.97,73.0,197580.0,68.7253,68.7347,68.6688,68.697,197580.0
2023-12-06 10:05:00,73.0,73.09,72.99,73.09,192200.0,68.697,68.7817,68.6876,68.7817,192200.0
2023-12-06 10:10:00,73.09,73.16,73.08,73.16,218311.0,68.7817,68.8476,68.7723,68.8476,218311.0
2023-12-06 10:15:00,73.16,73.2,73.12,73.12,109959.0,68.8476,68.8852,68.81,68.81,109959.0
2023-12-06 10:20:00,73.13,73.15,73.08,73.09,196506.0,68.8194,68.8382,68.7723,68.7817,196506.0
2023-12-06 10:25:00,73.09,73.1,73.05,73.08,372725.0,68.7817,68.7911,68.7441,68.7723,372725.0
2023-12-06 10:30:00,73.08,73.19,73.08,73.17,118634.0,68.7723,68.8758,68.7723,68.857,118634.0
2023-12-06 10:35:00,73.18,73.22,73.16,73.2,148876.0,68.8664,68.9041,68.8476,68.8852,148876.0
2023-12-06 10:40:00,73.2,73.21,73.17,73.17,81059.0,68.8852,68.8947,68.857,68.857,81059.0
2023-12-06 10:45:00,73.17,73.18,73.1,73.11,161969.0,68.857,68.8664,68.7911,68.8005,161969.0
2023-12-06 10:50:00,73.11,73.11,73.03,73.03,235747.0,68.8005,68.8005,68.7253,68.7253,235747.0
2023-12-06 10:55:00,73.03,73.07,73.02,73.05,268282.0,68.7253,68.7629,68.7159,68.7441,268282.0
2023-12-06 11:00:00,73.05,73.08,73.01,73.05,428269.0,68.7441,68.7723,68.7064,68.7441,428269.0
2023-12-06 11:05:00,73.05,73.07,73.03,73.03,217463.0,68.7441,68.7629,68.7253,68.7253,217463.0
2023-12-06 11:10:00,73.04,73.1,73.03,73.08,184671.0,68.7347,68.7911,68.7253,68.7723,184671.0
2023-12-06 11:15:00,73.08,73.09,73.05,73.05,91162.0,68.7723,68.7817,68.7441,68.7441,91162.0
2023-12-06 11:20:00,73.05,73.06,72.99,73.02,135859.0,68.7441,68.7535,68.6876,68.7159,135859.0
2023-12-06 11:25:00,73.01,73.02,72.96,72.96,506636.0,68.7064,68.7159,68.6594,68.6594,506636.0
2023-12-06 11:30:00,72.97,72.97,72.88,72.88,569804.0,68.6688,68.6688,68.5841,68.5841,569804.0
2023-12-06 11:35:00,72.88,72.92,72.87,72.91,91612.0,68.5841,68.6217,68.5747,68.6123,91612.0
2023-12-06 11:40:00,72.9,72.91,72.85,72.86,321575.0,68.6029,68.6123,68.5559,68.5653,321575.0
2023-12-06 11:45:00,72.87,72.89,72.85,72.87,124513.0,68.5747,68.5935,68.5559,68.5747,124513.0
2023-12-06 11:50:00,72.87,72.91,72.86,72.9,71692.0,68.5747,68.6123,68.5653,68.6029,71692.0
2023-12-06 11:55:00,72.9,72.92,72.88,72.91,71675.0,68.6029,68.6217,68.5841,68.6123,71675.0
2023-12-06 12:00:00,72.91,72.91,72.84,72.84,537416.0,68.6123,68.6123,68.5465,68.5465,537416.0
2023-12-06 12:05:00,72.84,72.89,72.84,72.88,300675.0,68.5465,68.5935,68.5465,68.5841,300675.0
2023-12-06 12:10:00,72.89,72.9,72.86,72.86,117053.0,68.5935,68.6029,68.5653,68.5653,117053.0
2023-12-06 12:15:00,72.86,72.88,72.84,72.86,116245.0,68.5653,68.5841,68.5465,68.5653,116245.0
2023-12-06 12:20:00,72.86,72.87,72.84,72.86,228321.0,68.5653,68.5747,68.5465,68.5653,228321.0
2023-12-06 12:25:00,72.86,72.86,72.82,72.82,37025.0,68.5653,68.5653,68.5276,68.5276,37025.0
2023-12-06 12:30:00,72.81,72.85,72.8,72.84,47136.0,68.5182,68.5559,68.5088,68.5465,47136.0
2023-12-06 12:35:00,72.85,72.87,72.84,72.86,18227.0,68.5559,68.5747,68.5465,68.5653,18227.0
2023-12-06 12:40:00,72.87,72.88,72.85,72.85,26251.0,68.5747,68.5841,68.5559,68.5559,26251.0
2023-12-06 12:45:00,72.86,72.87,72.79,72.81,118682.0,68.5653,68.5747,68.4994,68.5182,118682.0
2023-12-06 12:50:00,72.81,72.83,72.78,72.83,56921.0,68.5182,68.5371,68.49,68.5371,56921.0
2023-12-06 12:55:00,72.82,72.83,72.78,72.79,64205.0,68.5276,68.5371,68.49,68.4994,64205.0
2023-12-06 13:00:00,72.79,72.83,72.79,72.81,45701.0,68.4994,68.5371,68.4994,68.5182,45701.0
2023-12-06 13:05:00,72.81,72.81,72.76,72.79,75192.0,68.5182,68.5182,68.4712,68.4994,75192.0
2023-12-06 13:10:00,72.79,72.8,72.77,72.79,25301.0,68.4994,68.5088,68.4806,68.4994,25301.0
2023-12-06 13:15:00,72.79,72.79,72.75,72.78,66443.0,68.4994,68.4994,68.4618,68.49,66443.0
2023-12-06 13:20:00,72.78,72.79,72.74,72.77,1018122.0,68.49,68.4994,68.4524,68.4806,1018122.0
2023-12-06 13:25:00,72.76,72.82,72.74,72.82,120473.0,68.4712,68.5276,68.4524,68.5276,120473.0
2023-12-06 13:30:00,72.81,72.84,72.8,72.81,77445.0,68.5182,68.5465,68.5088,68.5182,77445.0
2023-12-06 13:35:00,72.81,72.83,72.81,72.81,57595.0,68.5182,68.5371,68.5182,68.5182,57595.0
2023-12-06 13:40:00,72.83,72.83,72.78,72.8,40783.0,68.5371,68.5371,68.49,68.5088,40783.0
2023-12-06 13:45:00,72.81,72.84,72.81,72.83,29979.0,68.5182,68.5465,68.5182,68.5371,29979.0
2023-12-06 13:50:00,72.84,72.86,72.83,72.84,39787.0,68.5465,68.5653,68.5371,68.5465,39787.0
2023-12-06 13:55:00,72.84,72.86,72.84,72.85,98934.0,68.5465,68.5653,68.5465,68.5559,98934.0
2023-12-06 14:00:00,72.84,72.85,72.83,72.84,54050.0,68.5465,68.5559,68.5371,68.5465,54050.0
2023-12-06 14:05:00,72.85,72.87,72.84,72.85,31902.0,68.5559,68.5747,68.5465,68.5559,31902.0
2023-12-06 14:10:00,72.84,72.85,72.8,72.81,38874.0,68.5465,68.5559,68.5088,68.5182,38874.0
2023-12-06 14:15:00,72.81,72.82,72.78,72.79,38720.0,68.5182,68.5276,68.49,68.4994,38720.0
2023-12-06 14:20:00,72.79,72.79,72.75,72.76,61303.0,68.4994,68.4994,68.4618,68.4712,61303.0
2023-12-06 14:25:00,72.76,72.78,72.75,72.75,32773.0,68.4712,68.49,68.4618,68.4618,32773.0
2023-12-06 14:30:00,72.75,72.8,72.75,72.78,281628.0,68.4618,68.5088,68.4618,68.49,281628.0
2023-12-06 14:35:00,72.78,72.79,72.76,72.78,36501.0,68.49,68.4994,68.4712,68.49,36501.0
2023-12-06 14:40:00,72.79,72.8,72.76,72.78,66992.0,68.4994,68.5088,68.4712,68.49,66992.0
2023-12-06 14:45:00,72.77,72.78,72.76,72.78,57724.0,68.4806,68.49,68.4712,68.49,57724.0
2023-12-06 14:50:00,72.78,72.79,72.75,72.77,56046.0,68.49,68.4994,68.4618,68.4806,56046.0
2023-12-06 14:55:00,72.76,72.77,72.75,72.75,43948.0,68.4712,68.4806,68.4618,68.4618,43948.0
2023-12-06 15:00:00,72.75,72.76,72.72,72.72,68218.0,68.4618,68.4712,68.4335,68.4335,68218.0
2023-12-06 15:05:00,72.72,72.72,72.7,72.72,41036.0,68.4335,68.4335,68.4147,68.4335,41036.0
2023-12-06 15:10:00,72.72,72.72,72.68,72.68,39384.0,68.4335,68.4335,68.3959,68.3959,39384.0
2023-12-06 15:15:00,72.68,72.69,72.64,72.65,119677.0,68.3959,68.4053,68.3583,68.3677,119677.0
2023-12-06 15:20:00,72.64,72.65,72.6,72.61,226096.0,68.3583,68.3677,68.3206,68.33,226096.0
2023-12-06 15:25:00,72.61,72.61,72.58,72.59,57319.0,68.33,68.33,68.3018,68.3112,57319.0
2023-12-06 15:30:00,72.59,72.61,72.58,72.61,88171.0,68.3112,68.33,68.3018,68.33,88171.0
2023-12-06 15:35:00,72.6,72.61,72.56,72.56,66002.0,68.3206,68.33,68.283,68.283,66002.0
2023-12-06 15:40:00,72.56,72.61,72.56,72.6,178831.0,68.283,68.33,68.283,68.3206,178831.0
2023-12-06 15:45:00,72.61,72.61,72.57,72.59,147810.0,68.33,68.33,68.2924,68.3112,147810.0
2023-12-06 15:50:00,72.58,72.6,72.55,72.57,289089.0,68.3018,68.3206,68.2736,68.2924,289089.0
2023-12-06 15:55:00,72.56,72.58,72.55,72.55,762666.0,68.283,68.3018,68.2736,68.2736,762666.0
2023-12-07 09:30:00,72.72,72.73,72.6,72.61,247233.0,68.4335,68.4429,68.3206,68.33,247233.0
2023-12-07 09:35:00,72.6,72.65,72.58,72.59,75915.0,68.3206,68.3677,68.3018,68.3112,75915.0
2023-12-07 09:40:00,72.59,72.63,72.53,72.54,169502.0,68.3112,68.3488,68.2547,68.2641,169502.0
2023-12-07 09:45:00,72.55,72.56,72.51,72.52,153994.0,68.2736,68.283,68.2359,68.2453,153994.0
2023-12-07 09:50:00,72.53,72.59,72.51,72.52,268979.0,68.2547,68.3112,68.2359,68.2453,268979.0
2023-12-07 09:55:00,72.52,72.56,72.51,72.52,176363.0,68.2453,68.283,68.2359,68.2453,176363.0
2023-12-07 10:00:00,72.51,72.55,72.48,72.52,269994.0,68.2359,68.2736,68.2077,68.2453,269994.0
2023-12-07 10:05:00,72.52,72.55,72.43,72.44,115455.0,68.2453,68.2736,68.1606,68.17,115455.0
2023-12-07 10:10:00,72.44,72.55,72.43,72.55,134334.0,68.17,68.2736,68.1606,68.2736,134334.0
2023-12-07 10:15:00,72.56,72.63,72.55,72.63,149182.0,68.283,68.3488,68.2736,68.3488,149182.0
2023-12-07 10:20:00,72.64,72.68,72.63,72.67,127649.0,68.3583,68.3959,68.3488,68.3865,127649.0
2023-12-07 10:25:00,72.67,72.71,72.65,72.7,96904.0,68.3865,68.4241,68.3677,68.4147,96904.0
2023-12-07 10:30:00,72.7,72.73,72.68,72.7,51186.0,68.4147,68.4429,68.3959,68.4147,51186.0
2023-12-07 10:35:00,72.7,72.76,72.69,72.72,84303.0,68.4147,68.4712,68.4053,68.4335,84303.0
2023-12-07 10:40:00,72.73,72.73,72.65,72.67,86430.0,68.4429,68.4429,68.3677,68.3865,86430.0
2023-12-07 10:45:00,72.67,72.71,72.65,72.71,61418.0,68.3865,68.4241,68.3677,68.4241,61418.0
2023-12-07 10:50:00,72.71,72.71,72.65,72.67,94910.0,68.4241,68.4241,68.3677,68.3865,94910.0
2023-12-07 10:55:00,72.68,72.75,72.67,72.75,176971.0,68.3959,68.4618,68.3865,68.4618,176971.0
2023-12-07 11:00:00,72.75,72.82,72.75,72.82,158612.0,68.4618,68.5276,68.4618,68.5276,158612.0
2023-12-07 11:05:00,72.81,72.86,72.81,72.85,160421.0,68.5182,68.5653,68.5182,68.5559,160421.0
2023-12-07 11:10:00,72.86,72.86,72.8,72.81,132465.0,68.5653,68.5653,68.5088,68.5182,132465.0
2023-12-07 11:15:00,72.81,72.82,72.68,72.71,235680.0,68.5182,68.5276,68.3959,68.4241,235680.0
2023-12-07 11:20:00,72.71,72.79,72.71,72.76,105639.0,68.4241,68.4994,68.4241,68.4712,105639.0
2023-12-07 11:25:00,72.76,72.78,72.74,72.75,128884.0,68.4712,68.49,68.4524,68.4618,128884.0
2023-12-07 11:30:00,72.76,72.8,72.74,72.77,122961.0,68.4712,68.5088,68.4524,68.4806,122961.0
2023-12-07 11:35:00,72.76,72.79,72.74,72.78,100911.0,68.4712,68.4994,68.4524,68.49,100911.0
2023-12-07 11:40:00,72.78,72.84,72.77,72.83,104247.0,68.49,68.5465,68.4806,68.5371,104247.0
2023-12-07 11:45:00,72.82,72.85,72.81,72.83,129819.0,68.5276,68.5559,68.5182,68.5371,129819.0
2023-12-07 11:50:00,72.83,72.85,72.8,72.85,60198.0,68.5371,68.5559,68.5088,68.5559,60198.0
2023-12-07 11:55:00,72.84,72.85,72.83,72.85,62036.0,68.5465,68.5559,68.5371,68.5559,62036.0
2023-12-07 12:00:00,72.85,72.87,72.81,72.82,119814.0,68.5559,68.5747,68.5182,68.5276,119814.0
2023-12-07 12:05:00,72.82,72.82,72.77,72.78,99338.0,68.5276,68.5276,68.4806,68.49,99338.0
2023-12-07 12:10:00,72.78,72.79,72.74,72.75,54677.0,68.49,68.4994,68.4524,68.4618,54677.0
2023-12-07 12:15:00,72.75,72.84,72.75,72.83,114356.0,68.4618,68.5465,68.4618,68.5371,114356.0
2023-12-07 12:20:00,72.83,72.85,72.81,72.82,142423.0,68.5371,68.5559,68.5182,68.5276,142423.0
2023-12-07 12:25:00,72.83,72.86,72.82,72.86,68933.0,68.5371,68.5653,68.5276,68.5653,68933.0
2023-12-07 12:30:00,72.86,72.89,72.85,72.89,34476.0,68.5653,68.5935,68.5559,68.5935,34476.0
2023-12-07 12:35:00,72.89,72.91,72.86,72.91,126029.0,68.5935,68.6123,68.5653,68.6123,126029.0
2023-12-07 12:40:00,72.91,72.94,72.9,72.94,55276.0,68.6123,68.6406,68.6029,68.6406,55276.0
2023-12-07 12:45:00,72.94,73.13,72.93,73.01,850133.0,68.6406,68.8194,68.6312,68.7064,850133.0
2023-12-07 12:50:00,73.03,73.05,72.97,73.0,172575.0,68.7253,68.7441,68.6688,68.697,172575.0
2023-12-07 12:55:00,72.99,73.03,72.99,73.01,264509.0,68.6876,68.7253,68.6876,68.7064,264509.0
2023-12-07 13:00:00,73.01,73.01,72.97,72.98,83362.0,68.7064,68.7064,68.6688,68.6782,83362.0
2023-12-07 13:05:00,72.98,73.0,72.97,72.99,62153.0,68.6782,68.697,68.6688,68.6876,62153.0
2023-12-07 13:10:00,72.99,73.03,72.99,73.03,68228.0,68.6876,68.7253,68.6876,68.7253,68228.0
2023-12-07 13:15:00,73.02,73.02,72.99,73.0,34706.0,68.7159,68.7159,68.6876,68.697,34706.0
2023-12-07 13:20:00,72.99,72.99,72.96,72.98,61070.0,68.6876,68.6876,68.6594,68.6782,61070.0
2023-12-07 13:25:00,72.98,72.99,72.94,72.96,46732.0,68.6782,68.6876,68.6406,68.6594,46732.0
2023-12-07 13:30:00,72.96,72.98,72.96,72.97,131492.0,68.6594,68.6782,68.6594,68.6688,131492.0
2023-12-07 13:35:00,72.97,72.98,72.94,72.96,80017.0,68.6688,68.6782,68.6406,68.6594,80017.0
2023-12-07 13:40:00,72.96,73.01,72.96,73.0,54848.0,68.6594,68.7064,68.6594,68.697,54848.0
2023-12-07 13:45:00,73.0,73.0,72.96,72.98,69591.0,68.697,68.697,68.6594,68.6782,69591.0
2023-12-07 13:50:00,72.97,73.0,72.96,72.99,79822.0,68.6688,68.697,68.6594,68.6876,79822.0
2023-12-07 13:55:00,72.99,73.0,72.98,72.98,84152.0,68.6876,68.697,68.6782,68.6782,84152.0
2023-12-07 14:00:00,72.98,73.0,72.96,72.98,164706.0,68.6782,68.697,68.6594,68.6782,164706.0
2023-12-07 14:05:00,72.98,72.99,72.95,72.98,104825.0,68.6782,68.6876,68.65,68.6782,104825.0
2023-12-07 14:10:00,72.98,73.0,72.96,72.98,384700.0,68.6782,68.697,68.6594,68.6782,384700.0
2023-12-07 14:15:00,72.98,73.02,72.97,73.01,128673.0,68.6782,68.7159,68.6688,68.7064,128673.0
2023-12-07 14:20:00,73.01,73.03,72.99,72.99,177264.0,68.7064,68.7253,68.6876,68.6876,177264.0
2023-12-07 14:25:00,73.0,73.0,72.98,73.0,115054.0,68.697,68.697,68.6782,68.697,115054.0
2023-12-07 14:30:00,73.0,73.0,72.96,72.96,158348.0,68.697,68.697,68.6594,68.6594,158348.0
2023-12-07 14:35:00,72.96,73.0,72.95,73.0,97142.0,68.6594,68.697,68.65,68.697,97142.0
2023-12-07 14:40:00,73.0,73.02,72.98,72.98,130776.0,68.697,68.7159,68.6782,68.6782,130776.0
2023-12-07 14:45:00,72.98,73.0,72.97,72.99,79734.0,68.6782,68.697,68.6688,68.6876,79734.0
2023-12-07 14:50:00,72.99,72.99,72.97,72.97,56243.0,68.6876,68.6876,68.6688,68.6688,56243.0
2023-12-07 14:55:00,72.97,72.97,72.95,72.95,90717.0,68.6688,68.6688,68.65,68.65,90717.0
2023-12-07 15:00:00,72.95,72.98,72.94,72.97,94317.0,68.65,68.6782,68.6406,68.6688,94317.0
2023-12-07 15:05:00,72.97,72.98,72.96,72.97,83974.0,68.6688,68.6782,68.6594,68.6688,83974.0
2023-12-07 15:10:00,72.97,72.98,72.96,72.98,190916.0,68.6688,68.6782,68.6594,68.6782,190916.0
2023-12-07 15:15:00,72.98,73.01,72.97,73.01,194426.0,68.6782,68.7064,68.6688,68.7064,194426.0
2023-12-07 15:20:00,73.01,73.02,73.0,73.02,167251.0,68.7064,68.7159,68.697,68.7159,167251.0
2023-12-07 15:25:00,73.02,73.05,73.01,73.03,185501.0,68.7159,68.7441,68.7064,68.7253,185501.0
2023-12-07 15:30:00,73.03,73.05,73.02,73.02,185894.0,68.7253,68.7441,68.7159,68.7159,185894.0
2023-12-07 15:35:00,73.02,73.03,73.02,73.03,116119.0,68.7159,68.7253,68.7159,68.7253,116119.0
2023-12-07 15:40:00,73.03,73.05,73.02,73.02,205691.0,68.7253,68.7441,68.7159,68.7159,205691.0
2023-12-07 15:45:00,73.02,73.04,73.01,73.02,468171.0,68.7159,68.7347,68.7064,68.7159,468171.0
2023-12-07 15:50:00,73.02,73.04,73.0,73.02,508957.0,68.7159,68.7347,68.697,68.7159,508957.0
2023-12-07 15:55:00,73.03,73.03,72.93,72.94,1284086.0,68.7253,68.7253,68.6312,68.6406,1284086.0
2023-12-08 09:30:00,72.74,72.85,72.72,72.84,347776.0,68.4524,68.5559,68.4335,68.5465,347776.0
2023-12-08 09:35:00,72.83,72.87,72.81,72.81,351792.0,68.5371,68.5747,68.5182,68.5182,351792.0
2023-12-08 09:40:00,72.81,72.98,72.8,72.98,67603.0,68.5182,68.6782,68.5088,68.6782,67603.0
2023-12-08 09:45:00,72.98,72.99,72.93,72.98,88573.0,68.6782,68.6876,68.6312,68.6782,88573.0
2023-12-08 09:50:00,72.98,72.99,72.92,72.93,142870.0,68.6782,68.6876,68.6217,68.6312,142870.0
2023-12-08 09:55:00,72.93,72.95,72.89,72.92,147332.0,68.6312,68.65,68.5935,68.6217,147332.0
2023-12-08 10:00:00,72.92,73.16,72.91,73.03,548013.0,68.6217,68.8476,68.6123,68.7253,548013.0
2023-12-08 10:05:00,73.02,73.13,72.98,73.13,122610.0,68.7159,68.8194,68.6782,68.8194,122610.0
2023-12-08 10:10:00,73.12,73.21,73.12,73.2,99080.0,68.81,68.8947,68.81,68.8852,99080.0
2023-12-08 10:15:00,73.2,73.25,73.18,73.22,207309.0,68.8852,68.9323,68.8664,68.9041,207309.0
2023-12-08 10:20:00,73.22,73.22,73.16,73.22,143703.0,68.9041,68.9041,68.8476,68.9041,143703.0
2023-12-08 10:25:00,73.22,73.23,73.17,73.19,296516.0,68.9041,68.9135,68.857,68.8758,296516.0
2023-12-08 10:30:00,73.19,73.21,73.13,73.14,100912.0,68.8758,68.8947,68.8194,68.8288,100912.0
2023-12-08 10:35:00,73.14,73.15,73.03,73.05,112550.0,68.8288,68.8382,68.7253,68.7441,112550.0
2023-12-08 10:40:00,73.04,73.06,73.01,73.06,78540.0,68.7347,68.7535,68.7064,68.7535,78540.0
2023-12-08 10:45:00,73.05,73.07,73.01,73.06,143682.0,68.7441,68.7629,68.7064,68.7535,143682.0
2023-12-08 10:50:00,73.06,73.17,73.04,73.14,175087.0,68.7535,68.857,68.7347,68.8288,175087.0
2023-12-08 10:55:00,73.15,73.19,73.12,73.17,183237.0,68.8382,68.8758,68.81,68.857,183237.0
2023-12-08 11:00:00,73.17,73.17,73.1,73.12,158882.0,68.857,68.857,68.7911,68.81,158882.0
2023-12-08 11:05:00,73.11,73.11,73.06,73.07,215361.0,68.8005,68.8005,68.7535,68.7629,215361.0
2023-12-08 11:10:00,73.07,73.07,72.98,72.99,70425.0,68.7629,68.7629,68.6782,68.6876,70425.0
2023-12-08 11:15:00,73.0,73.0,72.91,72.93,290308.0,68.697,68.697,68.6123,68.6312,290308.0
2023-12-08 11:20:00,72.93,72.94,72.92,72.92,112136.0,68.6312,68.6406,68.6217,68.6217,112136.0
2023-12-08 11:25:00,72.92,72.96,72.9,72.96,498639.0,68.6217,68.6594,68.6029,68.6594,498639.0
2023-12-08 11:30:00,72.97,73.0,72.94,72.95,513024.0,68.6688,68.697,68.6406,68.65,513024.0
2023-12-08 11:35:00,72.95,72.98,72.91,72.93,173442.0,68.65,68.6782,68.6123,68.6312,173442.0
2023-12-08 11:40:00,72.93,72.93,72.9,72.93,144471.0,68.6312,68.6312,68.6029,68.6312,144471.0
2023-12-08 11:45:00,72.92,72.94,72.9,72.91,67243.0,68.6217,68.6406,68.6029,68.6123,67243.0
2023-12-08 11:50:00,72.92,72.93,72.88,72.9,68768.0,68.6217,68.6312,68.5841,68.6029,68768.0
2023-12-08 11:55:00,72.91,72.92,72.88,72.89,46811.0,68.6123,68.6217,68.5841,68.5935,46811.0
2023-12-08 12:00:00,72.88,72.9,72.86,72.87,119039.0,68.5841,68.6029,68.5653,68.5747,119039.0
2023-12-08 12:05:00,72.87,72.87,72.84,72.84,44103.0,68.5747,68.5747,68.5465,68.5465,44103.0
2023-12-08 12:10:00,72.84,72.85,72.81,72.81,46136.0,68.5465,68.5559,68.5182,68.5182,46136.0
2023-12-08 12:15:00,72.81,72.88,72.79,72.87,147748.0,68.5182,68.5841,68.4994,68.5747,147748.0
2023-12-08 12:20:00,72.88,72.92,72.87,72.9,164892.0,68.5841,68.6217,68.5747,68.6029,164892.0
2023-12-08 12:25:00,72.9,72.95,72.89,72.95,79247.0,68.6029,68.65,68.5935,68.65,79247.0
2023-12-08 12:30:00,72.94,72.95,72.93,72.94,37669.0,68.6406,68.65,68.6312,68.6406,37669.0
2023-12-08 12:35:00,72.94,72.95,72.92,72.95,62784.0,68.6406,68.65,68.6217,68.65,62784.0
2023-12-08 12:40:00,72.95,72.97,72.94,72.95,56175.0,68.65,68.6688,68.6406,68.65,56175.0
2023-12-08 12:45:00,72.95,72.98,72.94,72.96,42122.0,68.65,68.6782,68.6406,68.6594,42122.0
2023-12-08 12:50:00,72.96,72.99,72.95,72.97,62334.0,68.6594,68.6876,68.65,68.6688,62334.0
2023-12-08 12:55:00,72.98,72.99,72.97,72.99,38732.0,68.6782,68.6876,68.6688,68.6876,38732.0
2023-12-08 13:00:00,72.99,73.02,72.98,73.01,39074.0,68.6876,68.7159,68.6782,68.7064,39074.0
2023-12-08 13:05:00,73.01,73.02,72.98,72.99,49412.0,68.7064,68.7159,68.6782,68.6876,49412.0
2023-12-08 13:10:00,72.99,73.04,72.99,73.03,81189.0,68.6876,68.7347,68.6876,68.7253,81189.0
2023-12-08 13:15:00,73.03,73.04,73.0,73.02,82117.0,68.7253,68.7347,68.697,68.7159,82117.0
2023-12-08 13:20:00,73.02,73.04,73.0,73.03,56922.0,68.7159,68.7347,68.697,68.7253,56922.0
2023-12-08 13:25:00,73.03,73.07,73.03,73.06,98692.0,68.7253,68.7629,68.7253,68.7535,98692.0
2023-12-08 13:30:00,73.07,73.08,73.05,73.08,145904.0,68.7629,68.7723,68.7441,68.7723,145904.0
2023-12-08 13:35:00,73.08,73.08,73.04,73.06,301260.0,68.7723,68.7723,68.7347,68.7535,301260.0
2023-12-08 13:40:00,73.06,73.07,73.03,73.03,137143.0,68.7535,68.7629,68.7253,68.7253,137143.0
2023-12-08 13:45:00,73.03,73.09,73.03,73.06,72338.0,68.7253,68.7817,68.7253,68.7535,72338.0
2023-12-08 13:50:00,73.07,73.09,73.06,73.06,73352.0,68.7629,68.7817,68.7535,68.7535,73352.0
2023-12-08 13:55:00,73.07,73.07,73.04,73.05,168497.0,68.7629,68.7629,68.7347,68.7441,168497.0
2023-12-08 14:00:00,73.05,73.08,73.04,73.08,68896.0,68.7441,68.7723,68.7347,68.7723,68896.0
2023-12-08 14:05:00,73.08,73.1,73.07,73.09,223564.0,68.7723,68.7911,68.7629,68.7817,223564.0
2023-12-08 14:10:00,73.09,73.11,73.09,73.11,55242.0,68.7817,68.8005,68.7817,68.8005,55242.0
2023-12-08 14:15:00,73.11,73.12,73.09,73.11,107886.0,68.8005,68.81,68.7817,68.8005,107886.0
2023-12-08 14:20:00,73.11,73.13,73.09,73.12,47638.0,68.8005,68.8194,68.7817,68.81,47638.0
2023-12-08 14:25:00,73.12,73.13,73.11,73.13,30208.0,68.81,68.8194,68.8005,68.8194,30208.0
2023-12-08 14:30:00,73.12,73.14,73.1,73.1,78919.0,68.81,68.8288,68.7911,68.7911,78919.0
2023-12-08 14:35:00,73.1,73.11,73.08,73.11,84402.0,68.7911,68.8005,68.7723,68.8005,84402.0
2023-12-08 14:40:00,73.11,73.14,73.1,73.13,122106.0,68.8005,68.8288,68.7911,68.8194,122106.0
2023-12-08 14:45:00,73.12,73.14,73.1,73.14,198112.0,68.81,68.8288,68.7911,68.8288,198112.0
2023-12-08 14:50:00,73.14,73.15,73.13,73.14,93572.0,68.8288,68.8382,68.8194,68.8288,93572.0
2023-12-08 14:55:00,73.14,73.15,73.12,73.14,120222.0,68.8288,68.8382,68.81,68.8288,120222.0
2023-12-08 15:00:00,73.14,73.15,73.12,73.14,184862.0,68.8288,68.8382,68.81,68.8288,184862.0
2023-12-08 15:05:00,73.14,73.14,73.1,73.12,568073.0,68.8288,68.8288,68.7911,68.81,568073.0
2023-12-08 15:10:00,73.12,73.12,73.09,73.12,74632.0,68.81,68.81,68.7817,68.81,74632.0
2023-12-08 15:15:00,73.12,73.14,73.11,73.12,127295.0,68.81,68.8288,68.8005,68.81,127295.0
2023-12-08 15:20:00,73.13,73.14,73.11,73.13,302843.0,68.8194,68.8288,68.8005,68.8194,302843.0
2023-12-08 15:25:00,73.13,73.16,73.12,73.14,157908.0,68.8194,68.8476,68.81,68.8288,157908.0
2023-12-08 15:30:00,73.13,73.14,73.11,73.13,148614.0,68.8194,68.8288,68.8005,68.8194,148614.0
2023-12-08 15:35:00,73.14,73.18,73.13,73.17,130552.0,68.8288,68.8664,68.8194,68.857,130552.0
2023-12-08 15:40:00,73.17,73.17,73.14,73.16,70656.0,68.857,68.857,68.8288,68.8476,70656.0
2023-12-08 15:45:00,73.16,73.17,73.15,73.16,145199.0,68.8476,68.857,68.8382,68.8476,145199.0
2023-12-08 15:50:00,73.15,73.16,73.13,73.15,318147.0,68.8382,68.8476,68.8194,68.8382,318147.0
2023-12-08 15:55:00,73.14,73.17,73.14,73.15,421410.0,68.8288,68.857,68.8288,68.8382,421410.0
2023-12-11 09:30:00,73.03,73.09,73.01,73.02,155644.0,68.7253,68.7817,68.7064,68.7159,155644.0
2023-12-11 09:35:00,73.02,73.1,73.01,73.06,121527.0,68.7159,68.7911,68.7064,68.7535,121527.0
2023-12-11 09:40:00,73.07,73.12,73.06,73.11,91575.0,68.7629,68.81,68.7535,68.8005,91575.0
2023-12-11 09:45:00,73.11,73.15,73.1,73.15,59448.0,68.8005,68.8382,68.7911,68.8382,59448.0
2023-12-11 09:50:00,73.14,73.15,73.12,73.14,54604.0,68.8288,68.8382,68.81,68.8288,54604.0
2023-12-11 09:55:00,73.15,73.18,73.11,73.18,244309.0,68.8382,68.8664,68.8005,68.8664,244309.0
2023-12-11 10:00:00,73.18,73.19,73.13,73.13,157693.0,68.8664,68.8758,68.8194,68.8194,157693.0
2023-12-11 10:05:00,73.14,73.22,73.13,73.21,98519.0,68.8288,68.9041,68.8194,68.8947,98519.0
2023-12-11 10:10:00,73.21,73.23,73.2,73.22,157638.0,68.8947,68.9135,68.8852,68.9041,157638.0
2023-12-11 10:15:00,73.22,73.23,73.16,73.18,236658.0,68.9041,68.9135,68.8476,68.8664,236658.0
2023-12-11 10:20:00,73.18,73.19,73.15,73.17,73052.0,68.8664,68.8758,68.8382,68.857,73052.0
2023-12-11 10:25:00,73.17,73.17,73.1,73.11,96321.0,68.857,68.857,68.7911,68.8005,96321.0
2023-12-11 10:30:00,73.12,73.18,73.1,73.18,99008.0,68.81,68.8664,68.7911,68.8664,99008.0
2023-12-11 10:35:00,73.18,73.2,73.15,73.17,96605.0,68.8664,68.8852,68.8382,68.857,96605.0
2023-12-11 10:40:00,73.16,73.17,73.1,73.15,308902.0,68.8476,68.857,68.7911,68.8382,308902.0
2023-12-11 10:45:00,73.14,73.19,73.14,73.18,128374.0,68.8288,68.8758,68.8288,68.8664,128374.0
2023-12-11 10:50:00,73.17,73.19,73.17,73.19,132106.0,68.857,68.8758,68.857,68.8758,132106.0
2023-12-11 10:55:00,73.19,73.2,73.16,73.17,214218.0,68.8758,68.8852,68.8476,68.857,214218.0
2023-12-11 11:00:00,73.17,73.23,73.16,73.23,73116.0,68.857,68.9135,68.8476,68.9135,73116.0
2023-12-11 11:05:00,73.22,73.23,73.18,73.18,198864.0,68.9041,68.9135,68.8664,68.8664,198864.0
2023-12-11 11:10:00,73.17,73.2,73.16,73.16,126767.0,68.857,68.8852,68.8476,68.8476,126767.0
2023-12-11 11:15:00,73.16,73.19,73.15,73.19,124880.0,68.8476,68.8758,68.8382,68.8758,124880.0
2023-12-11 11:20:00,73.18,73.19,73.14,73.16,81619.0,68.8664,68.8758,68.8288,68.8476,81619.0
2023-12-11 11:25:00,73.16,73.19,73.15,73.19,81380.0,68.8476,68.8758,68.8382,68.8758,81380.0
2023-12-11 11:30:00,73.18,73.19,73.09,73.11,383224.0,68.8664,68.8758,68.7817,68.8005,383224.0
2023-12-11 11:35:00,73.11,73.16,73.09,73.14,146543.0,68.8005,68.8476,68.7817,68.8288,146543.0
2023-12-11 11:40:00,73.14,73.15,73.12,73.13,41289.0,68.8288,68.8382,68.81,68.8194,41289.0
2023-12-11 11:45:00,73.13,73.14,73.12,73.14,42338.0,68.8194,68.8288,68.81,68.8288,42338.0
2023-12-11 11:50:00,73.13,73.17,73.12,73.17,57079.0,68.8194,68.857,68.81,68.857,57079.0
2023-12-11 11:55:00,73.16,73.17,73.14,73.15,63822.0,68.8476,68.857,68.8288,68.8382,63822.0
2023-12-11 12:00:00,73.16,73.19,73.14,73.17,51891.0,68.8476,68.8758,68.8288,68.857,51891.0
2023-12-11 12:05:00,73.17,73.2,73.17,73.19,60751.0,68.857,68.8852,68.857,68.8758,60751.0
2023-12-11 12:10:00,73.19,73.2,73.17,73.19,19268.0,68.8758,68.8852,68.857,68.8758,19268.0
2023-12-11 12:15:00,73.18,73.18,73.14,73.15,94885.0,68.8664,68.8664,68.8288,68.8382,94885.0
2023-12-11 12:20:00,73.15,73.19,73.14,73.18,44429.0,68.8382,68.8758,68.8288,68.8664,44429.0
2023-12-11 12:25:00,73.17,73.2,73.16,73.19,20827.0,68.857,68.8852,68.8476,68.8758,20827.0
2023-12-11 12:30:00,73.2,73.2,73.17,73.19,48707.0,68.8852,68.8852,68.857,68.8758,48707.0
2023-12-11 12:35:00,73.18,73.21,73.18,73.2,31122.0,68.8664,68.8947,68.8664,68.8852,31122.0
2023-12-11 12:40:00,73.21,73.22,73.19,73.2,63436.0,68.8947,68.9041,68.8758,68.8852,63436.0
2023-12-11 12:45:00,73.2,73.21,73.18,73.19,148141.0,68.8852,68.8947,68.8664,68.8758,148141.0
2023-12-11 12:50:00,73.2,73.2,73.17,73.17,72553.0,68.8852,68.8852,68.857,68.857,72553.0
2023-12-11 12:55:00,73.17,73.19,73.16,73.17,318073.0,68.857,68.8758,68.8476,68.857,318073.0
2023-12-11 13:00:00,73.17,73.23,73.13,73.23,177799.0,68.857,68.9135,68.8194,68.9135,177799.0
2023-12-11 13:05:00,73.22,73.24,73.21,73.22,180302.0,68.9041,68.9229,68.8947,68.9041,180302.0
2023-12-11 13:10:00,73.21,73.23,73.2,73.22,87853.0,68.8947,68.9135,68.8852,68.9041,87853.0
2023-12-11 13:15:00,73.22,73.24,73.22,73.24,77067.0,68.9041,68.9229,68.9041,68.9229,77067.0
2023-12-11 13:20:00,73.24,73.28,73.24,73.27,66453.0,68.9229,68.9605,68.9229,68.9511,66453.0
2023-12-11 13:25:00,73.28,73.28,73.25,73.26,44932.0,68.9605,68.9605,68.9323,68.9417,44932.0
2023-12-11 13:30:00,73.27,73.29,73.26,73.28,60984.0,68.9511,68.9699,68.9417,68.9605,60984.0
2023-12-11 13:35:00,73.27,73.29,73.27,73.28,38331.0,68.9511,68.9699,68.9511,68.9605,38331.0
2023-12-11 13:40:00,73.28,73.29,73.27,73.28,83665.0,68.9605,68.9699,68.9511,68.9605,83665.0
2023-12-11 13:45:00,73.28,73.29,73.26,73.28,59434.0,68.9605,68.9699,68.9417,68.9605,59434.0
2023-12-11 13:50:00,73.28,73.3,73.28,73.3,31274.0,68.9605,68.9793,68.9605,68.9793,31274.0
2023-12-11 13:55:00,73.29,73.3,73.27,73.3,30386.0,68.9699,68.9793,68.9511,68.9793,30386.0
2023-12-11 14:00:00,73.3,73.31,73.29,73.3,29975.0,68.9793,68.9888,68.9699,68.9793,29975.0
2023-12-11 14:05:00,73.3,73.33,73.29,73.33,158131.0,68.9793,69.0076,68.9699,69.0076,158131.0
2023-12-11 14:10:00,73.33,73.35,73.32,73.34,138403.0,69.0076,69.0264,68.9982,69.017,138403.0
2023-12-11 14:15:00,73.34,73.34,73.32,73.33,234799.0,69.017,69.017,68.9982,69.0076,234799.0
2023-12-11 14:20:00,73.33,73.34,73.32,73.34,58567.0,69.0076,69.017,68.9982,69.017,58567.0
2023-12-11 14:25:00,73.34,73.36,73.32,73.35,162313.0,69.017,69.0358,68.9982,69.0264,162313.0
2023-12-11 14:30:00,73.35,73.36,73.33,73.34,68574.0,69.0264,69.0358,69.0076,69.017,68574.0
2023-12-11 14:35:00,73.34,73.35,73.31,73.32,97923.0,69.017,69.0264,68.9888,68.9982,97923.0
2023-12-11 14:40:00,73.31,73.33,73.3,73.31,106518.0,68.9888,69.0076,68.9793,68.9888,106518.0
2023-12-11 14:45:00,73.31,73.33,73.3,73.33,34444.0,68.9888,69.0076,68.9793,69.0076,34444.0
2023-12-11 14:50:00,73.33,73.34,73.3,73.31,147082.0,69.0076,69.017,68.9793,68.9888,147082.0
2023-12-11 14:55:00,73.3,73.31,73.28,73.3,103007.0,68.9793,68.9888,68.9605,68.9793,103007.0
2023-12-11 15:00:00,73.3,73.3,73.28,73.29,30296.0,68.9793,68.9793,68.9605,68.9699,30296.0
2023-12-11 15:05:00,73.29,73.33,73.29,73.31,122407.0,68.9699,69.0076,68.9699,68.9888,122407.0
2023-12-11 15:10:00,73.31,73.32,73.29,73.31,87971.0,68.9888,68.9982,68.9699,68.9888,87971.0
2023-12-11 15:15:00,73.3,73.33,73.3,73.32,130701.0,68.9793,69.0076,68.9793,68.9982,130701.0
2023-12-11 15:20:00,73.31,73.33,73.3,73.33,161892.0,68.9888,69.0076,68.9793,69.0076,161892.0
2023-12-11 15:25:00,73.33,73.33,73.3,73.31,374107.0,69.0076,69.0076,68.9793,68.9888,374107.0
2023-12-11 15:30:00,73.31,73.33,73.31,73.31,108649.0,68.9888,69.0076,68.9888,68.9888,108649.0
2023-12-11 15:35:00,73.31,73.34,73.31,73.34,184767.0,68.9888,69.017,68.9888,69.017,184767.0
2023-12-11 15:40:00,73.34,73.34,73.32,73.33,70986.0,69.017,69.017,68.9982,69.0076,70986.0
2023-12-11 15:45:00,73.33,73.33,73.31,73.33,245920.0,69.0076,69.0076,68.9888,69.0076,245920.0
2023-12-11 15:50:00,73.32,73.33,73.31,73.31,217131.0,68.9982,69.0076,68.9888,68.9888,217131.0
2023-12-11 15:55:00,73.32,73.33,73.3,73.31,565434.0,68.9982,69.0076,68.9793,68.9888,565434.0
2023-12-12 09:30:00,73.2,73.21,73.02,73.03,309949.0,68.8852,68.8947,68.7159,68.7253,309949.0
2023-12-12 09:35:00,73.03,73.06,73.0,73.01,191836.0,68.7253,68.7535,68.697,68.7064,191836.0
2023-12-12 09:40:00,73.01,73.06,72.98,72.98,109868.0,68.7064,68.7535,68.6782,68.6782,109868.0
2023-12-12 09:45:00,72.98,73.09,72.96,73.09,81950.0,68.6782,68.7817,68.6594,68.7817,81950.0
2023-12-12 09:50:00,73.09,73.14,73.08,73.11,146828.0,68.7817,68.8288,68.7723,68.8005,146828.0
2023-12-12 09:55:00,73.12,73.15,73.1,73.12,106561.0,68.81,68.8382,68.7911,68.81,106561.0
2023-12-12 10:00:00,73.12,73.17,73.06,73.17,175696.0,68.81,68.857,68.7535,68.857,175696.0
2023-12-12 10:05:00,73.17,73.21,73.14,73.2,116885.0,68.857,68.8947,68.8288,68.8852,116885.0
2023-12-12 10:10:00,73.2,73.2,73.11,73.13,125237.0,68.8852,68.8852,68.8005,68.8194,125237.0
2023-12-12 10:15:00,73.13,73.18,73.12,73.17,313209.0,68.8194,68.8664,68.81,68.857,313209.0
2023-12-12 10:20:00,73.17,73.23,73.16,73.23,91856.0,68.857,68.9135,68.8476,68.9135,91856.0
2023-12-12 10:25:00,73.23,73.25,73.2,73.22,95430.0,68.9135,68.9323,68.8852,68.9041,95430.0
2023-12-12 10:30:00,73.21,73.24,73.2,73.22,70159.0,68.8947,68.9229,68.8852,68.9041,70159.0
2023-12-12 10:35:00,73.22,73.25,73.19,73.25,153195.0,68.9041,68.9323,68.8758,68.9323,153195.0
2023-12-12 10:40:00,73.24,73.27,73.22,73.25,637907.0,68.9229,68.9511,68.9041,68.9323,637907.0
2023-12-12 10:45:00,73.25,73.29,73.24,73.28,163024.0,68.9323,68.9699,68.9229,68.9605,163024.0
2023-12-12 10:50:00,73.28,73.29,73.24,73.24,194182.0,68.9605,68.9699,68.9229,68.9229,194182.0
2023-12-12 10:55:00,73.25,73.28,73.23,73.28,121480.0,68.9323,68.9605,68.9135,68.9605,121480.0
2023-12-12 11:00:00,73.28,73.29,73.24,73.29,362012.0,68.9605,68.9699,68.9229,68.9699,362012.0
2023-12-12 11:05:00,73.29,73.33,73.27,73.28,254362.0,68.9699,69.0076,68.9511,68.9605,254362.0
2023-12-12 11:10:00,73.29,73.29,73.23,73.25,79566.0,68.9699,68.9699,68.9135,68.9323,79566.0
2023-12-12 11:15:00,73.25,73.25,73.2,73.23,95071.0,68.9323,68.9323,68.8852,68.9135,95071.0
2023-12-12 11:20:00,73.22,73.25,73.21,73.23,113681.0,68.9041,68.9323,68.8947,68.9135,113681.0
2023-12-12 11:25:00,73.23,73.24,73.21,73.23,204817.0,68.9135,68.9229,68.8947,68.9135,204817.0
2023-12-12 11:30:00,73.23,73.26,73.2,73.2,147840.0,68.9135,68.9417,68.8852,68.8852,147840.0
2023-12-12 11:35:00,73.2,73.28,73.19,73.26,121353.0,68.8852,68.9605,68.8758,68.9417,121353.0
2023-12-12 11:40:00,73.27,73.29,73.23,73.25,50221.0,68.9511,68.9699,68.9135,68.9323,50221.0
2023-12-12 11:45:00,73.25,73.28,73.24,73.26,53522.0,68.9323,68.9605,68.9229,68.9417,53522.0
2023-12-12 11:50:00,73.26,73.28,73.24,73.25,144484.0,68.9417,68.9605,68.9229,68.9323,144484.0
2023-12-12 11:55:00,73.24,73.25,73.21,73.24,45619.0,68.9229,68.9323,68.8947,68.9229,45619.0
2023-12-12 12:00:00,73.25,73.26,73.23,73.25,31281.0,68.9323,68.9417,68.9135,68.9323,31281.0
2023-12-12 12:05:00,73.24,73.25,73.17,73.17,64669.0,68.9229,68.9323,68.857,68.857,64669.0
2023-12-12 12:10:00,73.17,73.21,73.16,73.21,177362.0,68.857,68.8947,68.8476,68.8947,177362.0
2023-12-12 12:15:00,73.21,73.26,73.21,73.25,56389.0,68.8947,68.9417,68.8947,68.9323,56389.0
2023-12-12 12:20:00,73.25,73.27,73.24,73.26,23479.0,68.9323,68.9511,68.9229,68.9417,23479.0
2023-12-12 12:25:00,73.26,73.27,73.24,73.26,23985.0,68.9417,68.9511,68.9229,68.9417,23985.0
2023-12-12 12:30:00,73.26,73.29,73.24,73.27,613232.0,68.9417,68.9699,68.9229,68.9511,613232.0
2023-12-12 12:35:00,73.26,73.27,73.22,73.22,104486.0,68.9417,68.9511,68.9041,68.9041,104486.0
2023-12-12 12:40:00,73.23,73.24,73.2,73.2,30529.0,68.9135,68.9229,68.8852,68.8852,30529.0
2023-12-12 12:45:00,73.21,73.23,73.18,73.19,35761.0,68.8947,68.9135,68.8664,68.8758,35761.0
2023-12-12 12:50:00,73.18,73.2,73.17,73.19,11783.0,68.8664,68.8852,68.857,68.8758,11783.0
2023-12-12 12:55:00,73.19,73.2,73.18,73.2,25420.0,68.8758,68.8852,68.8664,68.8852,25420.0
2023-12-12 13:00:00,73.19,73.3,73.17,73.29,295842.0,68.8758,68.9793,68.857,68.9699,295842.0
2023-12-12 13:05:00,73.29,73.3,73.24,73.29,90126.0,68.9699,68.9793,68.9229,68.9699,90126.0
2023-12-12 13:10:00,73.29,73.3,73.25,73.28,93933.0,68.9699,68.9793,68.9323,68.9605,93933.0
2023-12-12 13:15:00,73.28,73.3,73.25,73.26,51165.0,68.9605,68.9793,68.9323,68.9417,51165.0
2023-12-12 13:20:00,73.26,73.27,73.23,73.27,40040.0,68.9417,68.9511,68.9135,68.9511,40040.0
2023-12-12 13:25:00,73.26,73.28,73.25,73.27,36547.0,68.9417,68.9605,68.9323,68.9511,36547.0
2023-12-12 13:30:00,73.27,73.3,73.26,73.29,51381.0,68.9511,68.9793,68.9417,68.9699,51381.0
2023-12-12 13:35:00,73.3,73.31,73.28,73.3,174660.0,68.9793,68.9888,68.9605,68.9793,174660.0
2023-12-12 13:40:00,73.3,73.34,73.3,73.34,40997.0,68.9793,69.017,68.9793,69.017,40997.0
2023-12-12 13:45:00,73.34,73.36,73.33,73.33,32062.0,69.017,69.0358,69.0076,69.0076,32062.0
2023-12-12 13:50:00,73.33,73.36,73.32,73.36,65539.0,69.0076,69.0358,68.9982,69.0358,65539.0
2023-12-12 13:55:00,73.35,73.36,73.34,73.35,76782.0,69.0264,69.0358,69.017,69.0264,76782.0
2023-12-12 14:00:00,73.34,73.36,73.31,73.33,50443.0,69.017,69.0358,68.9888,69.0076,50443.0
2023-12-12 14:05:00,73.33,73.35,73.31,73.33,24217.0,69.0076,69.0264,68.9888,69.0076,24217.0
2023-12-12 14:10:00,73.33,73.34,73.31,73.31,51500.0,69.0076,69.017,68.9888,68.9888,51500.0
2023-12-12 14:15:00,73.31,73.33,73.31,73.33,26045.0,68.9888,69.0076,68.9888,69.0076,26045.0
2023-12-12 14:20:00,73.33,73.35,73.32,73.34,36049.0,69.0076,69.0264,68.9982,69.017,36049.0
2023-12-12 14:25:00,73.34,73.35,73.33,73.35,43922.0,69.017,69.0264,69.0076,69.0264,43922.0
2023-12-12 14:30:00,73.35,73.36,73.34,73.36,29978.0,69.0264,69.0358,69.017,69.0358,29978.0
2023-12-12 14:35:00,73.36,73.36,73.33,73.34,304914.0,69.0358,69.0358,69.0076,69.017,304914.0
2023-12-12 14:40:00,73.34,73.35,73.32,73.33,174522.0,69.017,69.0264,68.9982,69.0076,174522.0
2023-12-12 14:45:00,73.33,73.36,73.32,73.34,40440.0,69.0076,69.0358,68.9982,69.017,40440.0
2023-12-12 14:50:00,73.34,73.36,73.33,73.34,140906.0,69.017,69.0358,69.0076,69.017,140906.0
2023-12-12 14:55:00,73.34,73.37,73.34,73.37,74722.0,69.017,69.0452,69.017,69.0452,74722.0
2023-12-12 15:00:00,73.37,73.4,73.36,73.39,90343.0,69.0452,69.0735,69.0358,69.064,90343.0
2023-12-12 15:05:00,73.4,73.42,73.39,73.41,65482.0,69.0735,69.0923,69.064,69.0829,65482.0
2023-12-12 15:10:00,73.41,73.43,73.39,73.41,85989.0,69.0829,69.1017,69.064,69.0829,85989.0
2023-12-12 15:15:00,73.41,73.43,73.41,73.42,92770.0,69.0829,69.1017,69.0829,69.0923,92770.0
2023-12-12 15:20:00,73.42,73.43,73.4,73.42,139016.0,69.0923,69.1017,69.0735,69.0923,139016.0
2023-12-12 15:25:00,73.42,73.42,73.4,73.42,48596.0,69.0923,69.0923,69.0735,69.0923,48596.0
2023-12-12 15:30:00,73.42,73.42,73.4,73.41,77601.0,69.0923,69.0923,69.0735,69.0829,77601.0
2023-12-12 15:35:00,73.41,73.41,73.36,73.37,75495.0,69.0829,69.0829,69.0358,69.0452,75495.0
2023-12-12 15:40:00,73.37,73.38,73.36,73.38,89270.0,69.0452,69.0546,69.0358,69.0546,89270.0
2023-12-12 15:45:00,73.37,73.38,73.36,73.37,184504.0,69.0452,69.0546,69.0358,69.0452,184504.0
2023-12-12 15:50:00,73.38,73.4,73.36,73.39,253595.0,69.0546,69.0735,69.0358,69.064,253595.0
2023-12-12 15:55:00,73.39,73.45,73.38,73.44,1429920.0,69.064,69.1205,69.0546,69.1111,1429920.0
2023-12-13 09:30:00,73.51,73.51,73.42,73.46,305495.0,69.177,69.177,69.0923,69.1299,305495.0
2023-12-13 09:35:00,73.46,73.47,73.39,73.39,97113.0,69.1299,69.1393,69.064,69.064,97113.0
2023-12-13 09:40:00,73.39,73.42,73.35,73.37,52181.0,69.064,69.0923,69.0264,69.0452,52181.0
2023-12-13 09:45:00,73.38,73.43,73.35,73.43,99681.0,69.0546,69.1017,69.0264,69.1017,99681.0
2023-12-13 09:50:00,73.42,73.43,73.38,73.42,124080.0,69.0923,69.1017,69.0546,69.0923,124080.0
2023-12-13 09:55:00,73.42,73.44,73.39,73.4,55716.0,69.0923,69.1111,69.064,69.0735,55716.0
2023-12-13 10:00:00,73.41,73.42,73.39,73.39,652935.0,69.0829,69.0923,69.064,69.064,652935.0
2023-12-13 10:05:00,73.38,73.38,73.34,73.35,102675.0,69.0546,69.0546,69.017,69.0264,102675.0
2023-12-13 10:10:00,73.36,73.38,73.33,73.34,60614.0,69.0358,69.0546,69.0076,69.017,60614.0
2023-12-13 10:15:00,73.34,73.35,73.32,73.33,69123.0,69.017,69.0264,68.9982,69.0076,69123.0
2023-12-13 10:20:00,73.33,73.34,73.3,73.33,76320.0,69.0076,69.017,68.9793,69.0076,76320.0
2023-12-13 10:25:00,73.33,73.37,73.32,73.37,63423.0,69.0076,69.0452,68.9982,69.0452,63423.0
2023-12-13 10:30:00,73.38,73.4,73.34,73.34,42424.0,69.0546,69.0735,69.017,69.017,42424.0
2023-12-13 10:35:00,73.35,73.38,73.35,73.37,60532.0,69.0264,69.0546,69.0264,69.0452,60532.0
2023-12-13 10:40:00,73.37,73.41,73.37,73.4,54071.0,69.0452,69.0829,69.0452,69.0735,54071.0
2023-12-13 10:45:00,73.4,73.44,73.39,73.44,59293.0,69.0735,69.1111,69.064,69.1111,59293.0
2023-12-13 10:50:00,73.44,73.44,73.4,73.41,51784.0,69.1111,69.1111,69.0735,69.0829,51784.0
2023-12-13 10:55:00,73.42,73.42,73.4,73.4,34648.0,69.0923,69.0923,69.0735,69.0735,34648.0
2023-12-13 11:00:00,73.41,73.43,73.34,73.34,71643.0,69.0829,69.1017,69.017,69.017,71643.0
2023-12-13 11:05:00,73.35,73.35,73.29,73.31,55592.0,69.0264,69.0264,68.9699,68.9888,55592.0
2023-12-13 11:10:00,73.32,73.33,73.28,73.29,61520.0,68.9982,69.0076,68.9605,68.9699,61520.0
2023-12-13 11:15:00,73.3,73.33,73.29,73.31,77553.0,68.9793,69.0076,68.9699,68.9888,77553.0
2023-12-13 11:20:00,73.31,73.34,73.29,73.29,38727.0,68.9888,69.017,68.9699,68.9699,38727.0
2023-12-13 11:25:00,73.29,73.32,73.27,73.28,87948.0,68.9699,68.9982,68.9511,68.9605,87948.0
2023-12-13 11:30:00,73.28,73.31,73.26,73.27,105593.0,68.9605,68.9888,68.9417,68.9511,105593.0
2023-12-13 11:35:00,73.27,73.29,73.25,73.27,65361.0,68.9511,68.9699,68.9323,68.9511,65361.0
2023-12-13 11:40:00,73.26,73.3,73.25,73.29,237557.0,68.9417,68.9793,68.9323,68.9699,237557.0
2023-12-13 11:45:00,73.3,73.32,73.28,73.31,31979.0,68.9793,68.9982,68.9605,68.9888,31979.0
2023-12-13 11:50:00,73.31,73.32,73.29,73.31,119885.0,68.9888,68.9982,68.9699,68.9888,119885.0
2023-12-13 11:55:00,73.31,73.31,73.28,73.28,73137.0,68.9888,68.9888,68.9605,68.9605,73137.0
2023-12-13 12:00:00,73.29,73.32,73.28,73.3,31624.0,68.9699,68.9982,68.9605,68.9793,31624.0
2023-12-13 12:05:00,73.29,73.31,73.28,73.3,85988.0,68.9699,68.9888,68.9605,68.9793,85988.0
2023-12-13 12:10:00,73.31,73.32,73.3,73.31,63382.0,68.9888,68.9982,68.9793,68.9888,63382.0
2023-12-13 12:15:00,73.31,73.32,73.27,73.27,64411.0,68.9888,68.9982,68.9511,68.9511,64411.0
2023-12-13 12:20:00,73.27,73.29,73.27,73.27,92161.0,68.9511,68.9699,68.9511,68.9511,92161.0
2023-12-13 12:25:00,73.27,73.28,73.26,73.28,23449.0,68.9511,68.9605,68.9417,68.9605,23449.0
2023-12-13 12:30:00,73.27,73.28,73.25,73.28,42467.0,68.9511,68.9605,68.9323,68.9605,42467.0
2023-12-13 12:35:00,73.28,73.28,73.25,73.26,49331.0,68.9605,68.9605,68.9323,68.9417,49331.0
2023-12-13 12:40:00,73.26,73.26,73.22,73.23,30702.0,68.9417,68.9417,68.9041,68.9135,30702.0
2023-12-13 12:45:00,73.23,73.24,73.21,73.24,291365.0,68.9135,68.9229,68.8947,68.9229,291365.0
2023-12-13 12:50:00,73.24,73.26,73.22,73.23,23961.0,68.9229,68.9417,68.9041,68.9135,23961.0
2023-12-13 12:55:00,73.22,73.24,73.2,73.22,30623.0,68.9041,68.9229,68.8852,68.9041,30623.0
2023-12-13 13:00:00,73.22,73.22,73.18,73.19,20069.0,68.9041,68.9041,68.8664,68.8758,20069.0
2023-12-13 13:05:00,73.19,73.19,73.17,73.19,43246.0,68.8758,68.8758,68.857,68.8758,43246.0
2023-12-13 13:10:00,73.19,73.2,73.17,73.2,49410.0,68.8758,68.8852,68.857,68.8852,49410.0
2023-12-13 13:15:00,73.2,73.21,73.19,73.2,40772.0,68.8852,68.8947,68.8758,68.8852,40772.0
2023-12-13 13:20:00,73.2,73.21,73.19,73.2,58207.0,68.8852,68.8947,68.8758,68.8852,58207.0
2023-12-13 13:25:00,73.2,73.21,73.17,73.18,70173.0,68.8852,68.8947,68.857,68.8664,70173.0
2023-12-13 13:30:00,73.17,73.19,73.16,73.19,398055.0,68.857,68.8758,68.8476,68.8758,398055.0
2023-12-13 13:35:00,73.18,73.19,73.16,73.17,82108.0,68.8664,68.8758,68.8476,68.857,82108.0
2023-12-13 13:40:00,73.17,73.18,73.16,73.17,89581.0,68.857,68.8664,68.8476,68.857,89581.0
2023-12-13 13:45:00,73.17,73.19,73.16,73.19,88995.0,68.857,68.8758,68.8476,68.8758,88995.0
2023-12-13 13:50:00,73.19,73.23,73.18,73.23,93200.0,68.8758,68.9135,68.8664,68.9135,93200.0
2023-12-13 13:55:00,73.23,73.25,73.18,73.22,210503.0,68.9135,68.9323,68.8664,68.9041,210503.0
2023-12-13 14:00:00,73.23,73.76,73.22,73.71,770456.0,68.9135,69.4122,68.9041,69.3652,770456.0
2023-12-13 14:05:00,73.71,73.78,73.67,73.73,227137.0,69.3652,69.4311,69.3275,69.384,227137.0
2023-12-13 14:10:00,73.74,73.84,73.74,73.83,276225.0,69.3934,69.4875,69.3934,69.4781,276225.0
2023-12-13 14:15:00,73.83,73.94,73.82,73.94,118273.0,69.4781,69.5816,69.4687,69.5816,118273.0
2023-12-13 14:20:00,73.95,74.03,73.92,73.97,184506.0,69.591,69.6663,69.5628,69.6099,184506.0
2023-12-13 14:25:00,73.96,74.01,73.93,74.0,155564.0,69.6004,69.6475,69.5722,69.6381,155564.0
2023-12-13 14:30:00,74.0,74.02,73.93,74.01,235193.0,69.6381,69.6569,69.5722,69.6475,235193.0
2023-12-13 14:35:00,74.02,74.19,74.01,74.19,281240.0,69.6569,69.8169,69.6475,69.8169,281240.0
2023-12-13 14:40:00,74.19,74.37,74.17,74.36,392426.0,69.8169,69.9863,69.7981,69.9769,392426.0
2023-12-13 14:45:00,74.36,74.43,74.3,74.4,531075.0,69.9769,70.0427,69.9204,70.0145,531075.0
2023-12-13 14:50:00,74.4,74.47,74.36,74.42,288464.0,70.0145,70.0804,69.9769,70.0333,288464.0
2023-12-13 14:55:00,74.42,74.53,74.41,74.5,577211.0,70.0333,70.1368,70.0239,70.1086,577211.0
2023-12-13 15:00:00,74.51,74.56,74.45,74.55,254749.0,70.118,70.1651,70.0616,70.1557,254749.0
2023-12-13 15:05:00,74.55,74.59,74.5,74.58,862244.0,70.1557,70.1933,70.1086,70.1839,862244.0
2023-12-13 15:10:00,74.58,74.58,74.43,74.44,610886.0,70.1839,70.1839,70.0427,70.0522,610886.0
2023-12-13 15:15:00,74.43,74.45,74.39,74.41,359676.0,70.0427,70.0616,70.0051,70.0239,359676.0
2023-12-13 15:20:00,74.4,74.43,74.31,74.31,475936.0,70.0145,70.0427,69.9298,69.9298,475936.0
2023-12-13 15:25:00,74.31,74.34,74.22,74.31,368925.0,69.9298,69.958,69.8451,69.9298,368925.0
2023-12-13 15:30:00,74.31,74.39,74.27,74.39,162614.0,69.9298,70.0051,69.8922,70.0051,162614.0
2023-12-13 15:35:00,74.39,74.5,74.38,74.5,191578.0,70.0051,70.1086,69.9957,70.1086,191578.0
2023-12-13 15:40:00,74.5,74.51,74.46,74.5,541022.0,70.1086,70.118,70.071,70.1086,541022.0
2023-12-13 15:45:00,74.5,74.5,74.45,74.48,530290.0,70.1086,70.1086,70.0616,70.0898,530290.0
2023-12-13 15:50:00,74.49,74.52,74.44,74.5,521920.0,70.0992,70.1274,70.0522,70.1086,521920.0
2023-12-13 15:55:00,74.5,74.54,74.49,74.53,922483.0,70.1086,70.1463,70.0992,70.1368,922483.0
2023-12-14 09:30:00,74.89,75.06,74.89,75.03,816879.0,70.4756,70.6356,70.4756,70.6074,816879.0
2023-12-14 09:35:00,75.03,75.04,74.94,74.98,679138.0,70.6074,70.6168,70.5227,70.5603,679138.0
2023-12-14 09:40:00,74.98,75.04,74.95,75.03,429638.0,70.5603,70.6168,70.5321,70.6074,429638.0
2023-12-14 09:45:00,75.03,75.11,75.0,75.0,866706.0,70.6074,70.6827,70.5791,70.5791,866706.0
2023-12-14 09:50:00,75.0,75.06,74.96,75.0,371402.0,70.5791,70.6356,70.5415,70.5791,371402.0
2023-12-14 09:55:00,75.0,75.1,75.0,75.09,190816.0,70.5791,70.6732,70.5791,70.6638,190816.0
2023-12-14 10:00:00,75.09,75.1,75.01,75.02,288503.0,70.6638,70.6732,70.5886,70.598,288503.0
2023-12-14 10:05:00,75.01,75.01,74.94,74.97,382162.0,70.5886,70.5886,70.5227,70.5509,382162.0
2023-12-14 10:10:00,74.97,74.98,74.89,74.89,493994.0,70.5509,70.5603,70.4756,70.4756,493994.0
2023-12-14 10:15:00,74.89,74.9,74.77,74.81,395269.0,70.4756,70.485,70.3627,70.4003,395269.0
2023-12-14 10:20:00,74.82,74.83,74.74,74.77,423457.0,70.4098,70.4192,70.3345,70.3627,423457.0
2023-12-14 10:25:00,74.78,74.84,74.72,74.8,234657.0,70.3721,70.4286,70.3156,70.3909,234657.0
2023-12-14 10:30:00,74.8,74.91,74.79,74.88,137090.0,70.3909,70.4944,70.3815,70.4662,137090.0
2023-12-14 10:35:00,74.88,74.91,74.74,74.78,264660.0,70.4662,70.4944,70.3345,70.3721,264660.0
2023-12-14 10:40:00,74.79,74.83,74.77,74.8,104617.0,70.3815,70.4192,70.3627,70.3909,104617.0
2023-12-14 10:45:00,74.81,74.94,74.8,74.94,187818.0,70.4003,70.5227,70.3909,70.5227,187818.0
2023-12-14 10:50:00,74.94,75.03,74.94,75.03,188972.0,70.5227,70.6074,70.5227,70.6074,188972.0
2023-12-14 10:55:00,75.03,75.11,75.02,75.08,146736.0,70.6074,70.6827,70.598,70.6544,146736.0
2023-12-14 11:00:00,75.08,75.11,75.05,75.06,287026.0,70.6544,70.6827,70.6262,70.6356,287026.0
2023-12-14 11:05:00,75.07,75.13,75.05,75.12,327825.0,70.645,70.7015,70.6262,70.6921,327825.0
2023-12-14 11:10:00,75.12,75.2,75.09,75.09,180704.0,70.6921,70.7674,70.6638,70.6638,180704.0
2023-12-14 11:15:00,75.09,75.13,75.07,75.13,288219.0,70.6638,70.7015,70.645,70.7015,288219.0
2023-12-14 11:20:00,75.13,75.15,75.09,75.12,175650.0,70.7015,70.7203,70.6638,70.6921,175650.0
2023-12-14 11:25:00,75.12,75.18,75.08,75.17,189813.0,70.6921,70.7485,70.6544,70.7391,189813.0
2023-12-14 11:30:00,75.17,75.24,75.15,75.16,642870.0,70.7391,70.805,70.7203,70.7297,642870.0
2023-12-14 11:35:00,75.16,75.17,75.1,75.13,337073.0,70.7297,70.7391,70.6732,70.7015,337073.0
2023-12-14 11:40:00,75.13,75.19,75.13,75.19,141446.0,70.7015,70.7579,70.7015,70.7579,141446.0
2023-12-14 11:45:00,75.18,75.23,75.16,75.2,71344.0,70.7485,70.7956,70.7297,70.7674,71344.0
2023-12-14 11:50:00,75.2,75.23,75.18,75.21,578817.0,70.7674,70.7956,70.7485,70.7768,578817.0
2023-12-14 11:55:00,75.21,75.22,75.17,75.19,119029.0,70.7768,70.7862,70.7391,70.7579,119029.0
2023-12-14 12:00:00,75.19,75.24,75.17,75.21,115891.0,70.7579,70.805,70.7391,70.7768,115891.0
2023-12-14 12:05:00,75.21,75.25,75.2,75.23,127736.0,70.7768,70.8144,70.7674,70.7956,127736.0
2023-12-14 12:10:00,75.23,75.29,75.22,75.28,213087.0,70.7956,70.852,70.7862,70.8426,213087.0
2023-12-14 12:15:00,75.27,75.28,75.23,75.28,80133.0,70.8332,70.8426,70.7956,70.8426,80133.0
2023-12-14 12:20:00,75.28,75.33,75.27,75.28,79708.0,70.8426,70.8897,70.8332,70.8426,79708.0
2023-12-14 12:25:00,75.29,75.31,75.28,75.31,208910.0,70.852,70.8709,70.8426,70.8709,208910.0
2023-12-14 12:30:00,75.31,75.32,75.28,75.31,149234.0,70.8709,70.8803,70.8426,70.8709,149234.0
2023-12-14 12:35:00,75.31,75.32,75.28,75.3,329434.0,70.8709,70.8803,70.8426,70.8615,329434.0
2023-12-14 12:40:00,75.31,75.33,75.29,75.31,78458.0,70.8709,70.8897,70.852,70.8709,78458.0
2023-12-14 12:45:00,75.31,75.34,75.29,75.3,76611.0,70.8709,70.8991,70.852,70.8615,76611.0
2023-12-14 12:50:00,75.3,75.31,75.23,75.23,127708.0,70.8615,70.8709,70.7956,70.7956,127708.0
2023-12-14 12:55:00,75.23,75.24,75.19,75.2,138809.0,70.7956,70.805,70.7579,70.7674,138809.0
2023-12-14 13:00:00,75.2,75.2,75.07,75.07,243918.0,70.7674,70.7674,70.645,70.645,243918.0
2023-12-14 13:05:00,75.07,75.1,75.06,75.08,148552.0,70.645,70.6732,70.6356,70.6544,148552.0
2023-12-14 13:10:00,75.08,75.1,75.07,75.08,98903.0,70.6544,70.6732,70.645,70.6544,98903.0
2023-12-14 13:15:00,75.09,75.09,75.02,75.03,76679.0,70.6638,70.6638,70.598,70.6074,76679.0
2023-12-14 13:20:00,75.03,75.05,75.02,75.03,59065.0,70.6074,70.6262,70.598,70.6074,59065.0
2023-12-14 13:25:00,75.03,75.05,74.96,74.97,243460.0,70.6074,70.6262,70.5415,70.5509,243460.0
2023-12-14 13:30:00,74.97,75.0,74.96,74.98,227101.0,70.5509,70.5791,70.5415,70.5603,227101.0
2023-12-14 13:35:00,74.98,74.99,74.94,74.97,357593.0,70.5603,70.5697,70.5227,70.5509,357593.0
2023-12-14 13:40:00,74.97,75.0,74.96,74.97,193923.0,70.5509,70.5791,70.5415,70.5509,193923.0
2023-12-14 13:45:00,74.97,75.0,74.93,74.94,104988.0,70.5509,70.5791,70.5133,70.5227,104988.0
2023-12-14 13:50:00,74.94,74.94,74.82,74.84,140533.0,70.5227,70.5227,70.4098,70.4286,140533.0
2023-12-14 13:55:00,74.84,74.91,74.84,74.89,76380.0,70.4286,70.4944,70.4286,70.4756,76380.0
2023-12-14 14:00:00,74.9,74.94,74.9,74.91,165226.0,70.485,70.5227,70.485,70.4944,165226.0
2023-12-14 14:05:00,74.91,74.92,74.89,74.91,80698.0,70.4944,70.5039,70.4756,70.4944,80698.0
2023-12-14 14:10:00,74.92,74.97,74.89,74.95,91591.0,70.5039,70.5509,70.4756,70.5321,91591.0
2023-12-14 14:15:00,74.95,75.01,74.94,75.0,180979.0,70.5321,70.5886,70.5227,70.5791,180979.0
2023-12-14 14:20:00,75.0,75.03,74.99,75.03,56837.0,70.5791,70.6074,70.5697,70.6074,56837.0
2023-12-14 14:25:00,75.02,75.04,75.01,75.03,46393.0,70.598,70.6168,70.5886,70.6074,46393.0
2023-12-14 14:30:00,75.03,75.06,75.01,75.05,59288.0,70.6074,70.6356,70.5886,70.6262,59288.0
2023-12-14 14:35:00,75.05,75.05,75.01,75.02,261656.0,70.6262,70.6262,70.5886,70.598,261656.0
2023-12-14 14:40:00,75.01,75.02,74.96,75.0,297199.0,70.5886,70.598,70.5415,70.5791,297199.0
2023-12-14 14:45:00,75.0,75.01,74.98,75.0,73780.0,70.5791,70.5886,70.5603,70.5791,73780.0
2023-12-14 14:50:00,75.0,75.01,74.98,74.98,71082.0,70.5791,70.5886,70.5603,70.5603,71082.0
2023-12-14 14:55:00,74.98,75.04,74.97,75.03,150075.0,70.5603,70.6168,70.5509,70.6074,150075.0
2023-12-14 15:00:00,75.03,75.04,75.01,75.01,175052.0,70.6074,70.6168,70.5886,70.5886,175052.0
2023-12-14 15:05:00,75.01,75.03,75.0,75.03,101976.0,70.5886,70.6074,70.5791,70.6074,101976.0
2023-12-14 15:10:00,75.03,75.06,75.02,75.03,128380.0,70.6074,70.6356,70.598,70.6074,128380.0
2023-12-14 15:15:00,75.03,75.07,75.02,75.07,127033.0,70.6074,70.645,70.598,70.645,127033.0
2023-12-14 15:20:00,75.07,75.09,75.06,75.09,125600.0,70.645,70.6638,70.6356,70.6638,125600.0
2023-12-14 15:25:00,75.09,75.1,75.06,75.06,157667.0,70.6638,70.6732,70.6356,70.6356,157667.0
2023-12-14 15:30:00,75.06,75.09,75.06,75.06,117652.0,70.6356,70.6638,70.6356,70.6356,117652.0
2023-12-14 15:35:00,75.06,75.1,75.06,75.08,132065.0,70.6356,70.6732,70.6356,70.6544,132065.0
2023-12-14 15:40:00,75.07,75.08,75.05,75.06,117594.0,70.645,70.6544,70.6262,70.6356,117594.0
2023-12-14 15:45:00,75.06,75.1,75.06,75.08,322009.0,70.6356,70.6732,70.6356,70.6544,322009.0
2023-12-14 15:50:00,75.08,75.1,75.04,75.05,649157.0,70.6544,70.6732,70.6168,70.6262,649157.0
2023-12-14 15:55:00,75.05,75.08,75.02,75.08,1163170.0,70.6262,70.6544,70.598,70.6544,1163170.0
2023-12-15 09:30:00,74.71,74.74,74.64,74.69,387718.0,70.3062,70.3345,70.2404,70.2874,387718.0
2023-12-15 09:35:00,74.68,74.68,74.56,74.61,112123.0,70.278,70.278,70.1651,70.2121,112123.0
2023-12-15 09:40:00,74.61,74.73,74.6,74.66,188643.0,70.2121,70.3251,70.2027,70.2592,188643.0
2023-12-15 09:45:00,74.67,74.73,74.56,74.63,809300.0,70.2686,70.3251,70.1651,70.231,809300.0
2023-12-15 09:50:00,74.64,74.71,74.61,74.7,121247.0,70.2404,70.3062,70.2121,70.2968,121247.0
2023-12-15 09:55:00,74.7,74.74,74.66,74.67,125071.0,70.2968,70.3345,70.2592,70.2686,125071.0
2023-12-15 10:00:00,74.67,74.74,74.67,74.69,187093.0,70.2686,70.3345,70.2686,70.2874,187093.0
2023-12-15 10:05:00,74.7,74.77,74.68,74.76,163511.0,70.2968,70.3627,70.278,70.3533,163511.0
2023-12-15 10:10:00,74.75,74.81,74.71,74.8,198335.0,70.3439,70.4003,70.3062,70.3909,198335.0
2023-12-15 10:15:00,74.8,74.82,74.73,74.73,124450.0,70.3909,70.4098,70.3251,70.3251,124450.0
2023-12-15 10:20:00,74.74,74.77,74.71,74.73,130665.0,70.3345,70.3627,70.3062,70.3251,130665.0
2023-12-15 10:25:00,74.73,74.85,74.73,74.81,221672.0,70.3251,70.438,70.3251,70.4003,221672.0
2023-12-15 10:30:00,74.8,74.84,74.78,74.81,195266.0,70.3909,70.4286,70.3721,70.4003,195266.0
2023-12-15 10:35:00,74.81,74.81,74.77,74.78,158634.0,70.4003,70.4003,70.3627,70.3721,158634.0
2023-12-15 10:40:00,74.78,74.81,74.75,74.76,119722.0,70.3721,70.4003,70.3439,70.3533,119722.0
2023-12-15 10:45:00,74.75,74.76,74.7,74.72,162779.0,70.3439,70.3533,70.2968,70.3156,162779.0
2023-12-15 10:50:00,74.73,74.8,74.72,74.78,223709.0,70.3251,70.3909,70.3156,70.3721,223709.0
2023-12-15 10:55:00,74.79,74.8,74.75,74.77,100566.0,70.3815,70.3909,70.3439,70.3627,100566.0
2023-12-15 11:00:00,74.77,74.81,74.75,74.75,215964.0,70.3627,70.4003,70.3439,70.3439,215964.0
2023-12-15 11:05:00,74.75,74.75,74.65,74.67,247057.0,70.3439,70.3439,70.2498,70.2686,247057.0
2023-12-15 11:10:00,74.67,74.73,74.64,74.71,123509.0,70.2686,70.3251,70.2404,70.3062,123509.0
2023-12-15 11:15:00,74.71,74.72,74.66,74.7,113633.0,70.3062,70.3156,70.2592,70.2968,113633.0
2023-12-15 11:20:00,74.7,74.72,74.68,74.72,96277.0,70.2968,70.3156,70.278,70.3156,96277.0
2023-12-15 11:25:00,74.72,74.76,74.71,74.75,170372.0,70.3156,70.3533,70.3062,70.3439,170372.0
2023-12-15 11:30:00,74.76,74.76,74.7,74.72,215438.0,70.3533,70.3533,70.2968,70.3156,215438.0
2023-12-15 11:35:00,74.71,74.76,74.69,74.7,489587.0,70.3062,70.3533,70.2874,70.2968,489587.0
2023-12-15 11:40:00,74.7,74.7,74.66,74.68,90956.0,70.2968,70.2968,70.2592,70.278,90956.0
2023-12-15 11:45:00,74.67,74.68,74.64,74.66,165048.0,70.2686,70.278,70.2404,70.2592,165048.0
2023-12-15 11:50:00,74.66,74.68,74.63,74.64,191577.0,70.2592,70.278,70.231,70.2404,191577.0
2023-12-15 11:55:00,74.63,74.66,74.63,74.65,230324.0,70.231,70.2592,70.231,70.2498,230324.0
2023-12-15 12:00:00,74.65,74.67,74.6,74.61,187488.0,70.2498,70.2686,70.2027,70.2121,187488.0
2023-12-15 12:05:00,74.61,74.67,74.61,74.65,304065.0,70.2121,70.2686,70.2121,70.2498,304065.0
2023-12-15 12:10:00,74.65,74.68,74.63,74.64,141827.0,70.2498,70.278,70.231,70.2404,141827.0
2023-12-15 12:15:00,74.65,74.67,74.63,74.67,50109.0,70.2498,70.2686,70.231,70.2686,50109.0
2023-12-15 12:20:00,74.67,74.68,74.65,74.67,145985.0,70.2686,70.278,70.2498,70.2686,145985.0
2023-12-15 12:25:00,74.68,74.7,74.67,74.69,112792.0,70.278,70.2968,70.2686,70.2874,112792.0
2023-12-15 12:30:00,74.69,74.7,74.66,74.67,105812.0,70.2874,70.2968,70.2592,70.2686,105812.0
2023-12-15 12:35:00,74.67,74.68,74.62,74.64,128379.0,70.2686,70.278,70.2215,70.2404,128379.0
2023-12-15 12:40:00,74.64,74.64,74.6,74.61,49374.0,70.2404,70.2404,70.2027,70.2121,49374.0
2023-12-15 12:45:00,74.62,74.63,74.57,74.62,172501.0,70.2215,70.231,70.1745,70.2215,172501.0
2023-12-15 12:50:00,74.62,74.63,74.59,74.59,90287.0,70.2215,70.231,70.1933,70.1933,90287.0
2023-12-15 12:55:00,74.59,74.6,74.56,74.58,117346.0,70.1933,70.2027,70.1651,70.1839,117346.0
2023-12-15 13:00:00,74.57,74.59,74.55,74.57,61935.0,70.1745,70.1933,70.1557,70.1745,61935.0
2023-12-15 13:05:00,74.58,74.6,74.57,74.58,86679.0,70.1839,70.2027,70.1745,70.1839,86679.0
2023-12-15 13:10:00,74.57,74.58,74.53,74.55,230383.0,70.1745,70.1839,70.1368,70.1557,230383.0
2023-12-15 13:15:00,74.54,74.54,74.49,74.5,141340.0,70.1463,70.1463,70.0992,70.1086,141340.0
2023-12-15 13:20:00,74.5,74.54,74.49,74.54,306633.0,70.1086,70.1463,70.0992,70.1463,306633.0
2023-12-15 13:25:00,74.53,74.55,74.5,74.54,102690.0,70.1368,70.1557,70.1086,70.1463,102690.0
2023-12-15 13:30:00,74.54,74.58,74.54,74.54,143303.0,70.1463,70.1839,70.1463,70.1463,143303.0
2023-12-15 13:35:00,74.54,74.54,74.47,74.48,92606.0,70.1463,70.1463,70.0804,70.0898,92606.0
2023-12-15 13:40:00,74.47,74.48,74.39,74.39,532097.0,70.0804,70.0898,70.0051,70.0051,532097.0
2023-12-15 13:45:00,74.4,74.44,74.37,74.42,599713.0,70.0145,70.0522,69.9863,70.0333,599713.0
2023-12-15 13:50:00,74.43,74.45,74.4,74.42,700728.0,70.0427,70.0616,70.0145,70.0333,700728.0
2023-12-15 13:55:00,74.42,74.43,74.38,74.42,482921.0,70.0333,70.0427,69.9957,70.0333,482921.0
2023-12-15 14:00:00,74.41,74.43,74.38,74.41,67859.0,70.0239,70.0427,69.9957,70.0239,67859.0
2023-12-15 14:05:00,74.41,74.42,74.36,74.4,49640.0,70.0239,70.0333,69.9769,70.0145,49640.0
2023-12-15 14:10:00,74.4,74.42,74.37,74.4,152464.0,70.0145,70.0333,69.9863,70.0145,152464.0
2023-12-15 14:15:00,74.4,74.45,74.4,74.45,127494.0,70.0145,70.0616,70.0145,70.0616,127494.0
2023-12-15 14:20:00,74.45,74.45,74.39,74.41,121351.0,70.0616,70.0616,70.0051,70.0239,121351.0
2023-12-15 14:25:00,74.4,74.4,74.36,74.37,138189.0,70.0145,70.0145,69.9769,69.9863,138189.0
2023-12-15 14:30:00,74.37,74.43,74.36,74.42,107885.0,69.9863,70.0427,69.9769,70.0333,107885.0
2023-12-15 14:35:00,74.42,74.43,74.4,74.42,131867.0,70.0333,70.0427,70.0145,70.0333,131867.0
2023-12-15 14:40:00,74.42,74.45,74.4,74.44,142094.0,70.0333,70.0616,70.0145,70.0522,142094.0
2023-12-15 14:45:00,74.44,74.45,74.39,74.4,87337.0,70.0522,70.0616,70.0051,70.0145,87337.0
2023-12-15 14:50:00,74.4,74.42,74.39,74.4,60257.0,70.0145,70.0333,70.0051,70.0145,60257.0
2023-12-15 14:55:00,74.4,74.4,74.35,74.39,404223.0,70.0145,70.0145,69.9675,70.0051,404223.0
2023-12-15 15:00:00,74.4,74.41,74.38,74.41,206411.0,70.0145,70.0239,69.9957,70.0239,206411.0
2023-12-15 15:05:00,74.4,74.41,74.37,74.37,240733.0,70.0145,70.0239,69.9863,69.9863,240733.0
2023-12-15 15:10:00,74.37,74.41,74.37,74.4,226851.0,69.9863,70.0239,69.9863,70.0145,226851.0
2023-12-15 15:15:00,74.39,74.42,74.38,74.41,161172.0,70.0051,70.0333,69.9957,70.0239,161172.0
2023-12-15 15:20:00,74.41,74.43,74.4,74.42,97481.0,70.0239,70.0427,70.0145,70.0333,97481.0
2023-12-15 15:25:00,74.42,74.45,74.42,74.43,295917.0,70.0333,70.0616,70.0333,70.0427,295917.0
2023-12-15 15:30:00,74.43,74.45,74.4,74.4,259606.0,70.0427,70.0616,70.0145,70.0145,259606.0
2023-12-15 15:35:00,74.4,74.4,74.36,74.37,147588.0,70.0145,70.0145,69.9769,69.9863,147588.0
2023-12-15 15:40:00,74.36,74.37,74.33,74.34,167884.0,69.9769,69.9863,69.9486,69.958,167884.0
2023-12-15 15:45:00,74.34,74.34,74.3,74.3,474109.0,69.958,69.958,69.9204,69.9204,474109.0
2023-12-15 15:50:00,74.3,74.38,74.29,74.38,1082530.0,69.9204,69.9957,69.911,69.9957,1082530.0
2023-12-15 15:55:00,74.38,74.39,74.32,74.35,2259847.0,69.9957,70.0051,69.9392,69.9675,2259847.0
2023-12-18 09:30:00,74.65,74.71,74.58,74.59,326138.0,70.2498,70.3062,70.1839,70.1933,326138.0
2023-12-18 09:35:00,74.58,74.62,74.54,74.6,222387.0,70.1839,70.2215,70.1463,70.2027,222387.0
2023-12-18 09:40:00,74.6,74.62,74.51,74.55,230602.0,70.2027,70.2215,70.118,70.1557,230602.0
2023-12-18 09:45:00,74.54,74.59,74.53,74.53,188542.0,70.1463,70.1933,70.1368,70.1368,188542.0
2023-12-18 09:50:00,74.54,74.56,74.49,74.52,117979.0,70.1463,70.1651,70.0992,70.1274,117979.0
2023-12-18 09:55:00,74.52,74.53,74.45,74.51,95441.0,70.1274,70.1368,70.0616,70.118,95441.0
2023-12-18 10:00:00,74.52,74.55,74.48,74.49,162218.0,70.1274,70.1557,70.0898,70.0992,162218.0
2023-12-18 10:05:00,74.49,74.49,74.41,74.41,87305.0,70.0992,70.0992,70.0239,70.0239,87305.0
2023-12-18 10:10:00,74.42,74.45,74.34,74.36,278978.0,70.0333,70.0616,69.958,69.9769,278978.0
2023-12-18 10:15:00,74.35,74.42,74.35,74.38,94013.0,69.9675,70.0333,69.9675,69.9957,94013.0
2023-12-18 10:20:00,74.38,74.44,74.35,74.44,112907.0,69.9957,70.0522,69.9675,70.0522,112907.0
2023-12-18 10:25:00,74.44,74.45,74.41,74.45,121542.0,70.0522,70.0616,70.0239,70.0616,121542.0
2023-12-18 10:30:00,74.45,74.46,74.38,74.41,170341.0,70.0616,70.071,69.9957,70.0239,170341.0
2023-12-18 10:35:00,74.41,74.42,74.33,74.35,147495.0,70.0239,70.0333,69.9486,69.9675,147495.0
2023-12-18 10:40:00,74.34,74.37,74.32,74.37,189929.0,69.958,69.9863,69.9392,69.9863,189929.0
2023-12-18 10:45:00,74.37,74.38,74.32,74.34,209791.0,69.9863,69.9957,69.9392,69.958,209791.0
2023-12-18 10:50:00,74.34,74.34,74.3,74.31,69665.0,69.958,69.958,69.9204,69.9298,69665.0
2023-12-18 10:55:00,74.31,74.36,74.3,74.34,127294.0,69.9298,69.9769,69.9204,69.958,127294.0
2023-12-18 11:00:00,74.34,74.38,74.33,74.36,170364.0,69.958,69.9957,69.9486,69.9769,170364.0
2023-12-18 11:05:00,74.36,74.4,74.35,74.4,106749.0,69.9769,70.0145,69.9675,70.0145,106749.0
2023-12-18 11:10:00,74.41,74.45,74.4,74.45,73239.0,70.0239,70.0616,70.0145,70.0616,73239.0
2023-12-18 11:15:00,74.45,74.46,74.42,74.43,127839.0,70.0616,70.071,70.0333,70.0427,127839.0
2023-12-18 11:20:00,74.43,74.44,74.4,74.42,240378.0,70.0427,70.0522,70.0145,70.0333,240378.0
2023-12-18 11:25:00,74.42,74.45,74.41,74.44,430237.0,70.0333,70.0616,70.0239,70.0522,430237.0
2023-12-18 11:30:00,74.44,74.46,74.42,74.43,334201.0,70.0522,70.071,70.0333,70.0427,334201.0
2023-12-18 11:35:00,74.44,74.45,74.41,74.42,108313.0,70.0522,70.0616,70.0239,70.0333,108313.0
2023-12-18 11:40:00,74.42,74.42,74.39,74.42,179097.0,70.0333,70.0333,70.0051,70.0333,179097.0
2023-12-18 11:45:00,74.41,74.44,74.39,74.42,189014.0,70.0239,70.0522,70.0051,70.0333,189014.0
2023-12-18 11:50:00,74.42,74.45,74.41,74.44,189553.0,70.0333,70.0616,70.0239,70.0522,189553.0
2023-12-18 11:55:00,74.44,74.44,74.41,74.42,57435.0,70.0522,70.0522,70.0239,70.0333,57435.0
2023-12-18 12:00:00,74.43,74.46,74.42,74.45,192674.0,70.0427,70.071,70.0333,70.0616,192674.0
2023-12-18 12:05:00,74.45,74.46,74.43,74.45,202145.0,70.0616,70.071,70.0427,70.0616,202145.0
2023-12-18 12:10:00,74.44,74.48,74.44,74.48,189006.0,70.0522,70.0898,70.0522,70.0898,189006.0
2023-12-18 12:15:00,74.48,74.5,74.47,74.49,68295.0,70.0898,70.1086,70.0804,70.0992,68295.0
2023-12-18 12:20:00,74.49,74.51,74.48,74.5,62954.0,70.0992,70.118,70.0898,70.1086,62954.0
2023-12-18 12:25:00,74.5,74.51,74.49,74.49,271704.0,70.1086,70.118,70.0992,70.0992,271704.0
2023-12-18 12:30:00,74.5,74.51,74.49,74.5,153017.0,70.1086,70.118,70.0992,70.1086,153017.0
2023-12-18 12:35:00,74.5,74.5,74.46,74.46,34675.0,70.1086,70.1086,70.071,70.071,34675.0
2023-12-18 12:40:00,74.47,74.49,74.46,74.48,94186.0,70.0804,70.0992,70.071,70.0898,94186.0
2023-12-18 12:45:00,74.47,74.48,74.45,74.47,85223.0,70.0804,70.0898,70.0616,70.0804,85223.0
2023-12-18 12:50:00,74.47,74.48,74.46,74.47,131893.0,70.0804,70.0898,70.071,70.0804,131893.0
2023-12-18 12:55:00,74.47,74.49,74.45,74.48,45232.0,70.0804,70.0992,70.0616,70.0898,45232.0
2023-12-18 13:00:00,74.48,74.49,74.43,74.44,67161.0,70.0898,70.0992,70.0427,70.0522,67161.0
2023-12-18 13:05:00,74.44,74.46,74.43,74.44,80935.0,70.0522,70.071,70.0427,70.0522,80935.0
2023-12-18 13:10:00,74.45,74.47,74.45,74.46,46692.0,70.0616,70.0804,70.0616,70.071,46692.0
2023-12-18 13:15:00,74.45,74.46,74.44,74.45,34143.0,70.0616,70.071,70.0522,70.0616,34143.0
2023-12-18 13:20:00,74.45,74.47,74.44,74.46,37099.0,70.0616,70.0804,70.0522,70.071,37099.0
2023-12-18 13:25:00,74.45,74.48,74.45,74.48,96197.0,70.0616,70.0898,70.0616,70.0898,96197.0
2023-12-18 13:30:00,74.48,74.48,74.46,74.47,18270.0,70.0898,70.0898,70.071,70.0804,18270.0
2023-12-18 13:35:00,74.47,74.48,74.45,74.45,92196.0,70.0804,70.0898,70.0616,70.0616,92196.0
2023-12-18 13:40:00,74.45,74.47,74.45,74.45,39567.0,70.0616,70.0804,70.0616,70.0616,39567.0
2023-12-18 13:45:00,74.45,74.47,74.44,74.45,43151.0,70.0616,70.0804,70.0522,70.0616,43151.0
2023-12-18 13:50:00,74.46,74.49,74.45,74.49,32231.0,70.071,70.0992,70.0616,70.0992,32231.0
2023-12-18 13:55:00,74.48,74.49,74.46,74.48,27960.0,70.0898,70.0992,70.071,70.0898,27960.0
2023-12-18 14:00:00,74.48,74.49,74.47,74.48,41971.0,70.0898,70.0992,70.0804,70.0898,41971.0
2023-12-18 14:05:00,74.48,74.48,74.45,74.46,48605.0,70.0898,70.0898,70.0616,70.071,48605.0
2023-12-18 14:10:00,74.46,74.47,74.44,74.45,43353.0,70.071,70.0804,70.0522,70.0616,43353.0
2023-12-18 14:15:00,74.45,74.46,74.43,74.44,30095.0,70.0616,70.071,70.0427,70.0522,30095.0
2023-12-18 14:20:00,74.44,74.5,74.43,74.49,109699.0,70.0522,70.1086,70.0427,70.0992,109699.0
2023-12-18 14:25:00,74.48,74.49,74.44,74.45,368959.0,70.0898,70.0992,70.0522,70.0616,368959.0
2023-12-18 14:30:00,74.45,74.46,74.42,74.44,550266.0,70.0616,70.071,70.0333,70.0522,550266.0
2023-12-18 14:35:00,74.43,74.46,74.43,74.45,57380.0,70.0427,70.071,70.0427,70.0616,57380.0
2023-12-18 14:40:00,74.46,74.47,74.45,74.47,55255.0,70.071,70.0804,70.0616,70.0804,55255.0
2023-12-18 14:45:00,74.47,74.48,74.44,74.45,426415.0,70.0804,70.0898,70.0522,70.0616,426415.0
2023-12-18 14:50:00,74.46,74.49,74.46,74.48,43174.0,70.071,70.0992,70.071,70.0898,43174.0
2023-12-18 14:55:00,74.48,74.49,74.46,74.48,77165.0,70.0898,70.0992,70.071,70.0898,77165.0
2023-12-18 15:00:00,74.48,74.49,74.46,74.49,229037.0,70.0898,70.0992,70.071,70.0992,229037.0
2023-12-18 15:05:00,74.48,74.5,74.47,74.49,203070.0,70.0898,70.1086,70.0804,70.0992,203070.0
2023-12-18 15:10:00,74.48,74.53,74.48,74.52,634412.0,70.0898,70.1368,70.0898,70.1274,634412.0
2023-12-18 15:15:00,74.53,74.54,74.52,74.53,135395.0,70.1368,70.1463,70.1274,70.1368,135395.0
2023-12-18 15:20:00,74.53,74.57,74.53,74.56,139969.0,70.1368,70.1745,70.1368,70.1651,139969.0
2023-12-18 15:25:00,74.56,74.59,74.56,74.56,100335.0,70.1651,70.1933,70.1651,70.1651,100335.0
2023-12-18 15:30:00,74.56,74.57,74.55,74.56,77773.0,70.1651,70.1745,70.1557,70.1651,77773.0
2023-12-18 15:35:00,74.56,74.56,74.51,74.52,295780.0,70.1651,70.1651,70.118,70.1274,295780.0
2023-12-18 15:40:00,74.51,74.53,74.5,74.5,264288.0,70.118,70.1368,70.1086,70.1086,264288.0
2023-12-18 15:45:00,74.51,74.52,74.49,74.52,384034.0,70.118,70.1274,70.0992,70.1274,384034.0
2023-12-18 15:50:00,74.51,74.52,74.49,74.51,203555.0,70.118,70.1274,70.0992,70.118,203555.0
2023-12-18 15:55:00,74.51,74.53,74.5,74.5,559427.0,70.118,70.1368,70.1086,70.1086,559427.0
2023-12-19 09:30:00,74.93,74.98,74.93,74.94,231417.0,70.5133,70.5603,70.5133,70.5227,231417.0
2023-12-19 09:35:00,74.94,75.03,74.94,74.99,79995.0,70.5227,70.6074,70.5227,70.5697,79995.0
2023-12-19 09:40:00,75.0,75.08,74.99,75.07,98526.0,70.5791,70.6544,70.5697,70.645,98526.0
2023-12-19 09:45:00,75.06,75.12,75.05,75.08,97060.0,70.6356,70.6921,70.6262,70.6544,97060.0
2023-12-19 09:50:00,75.08,75.18,75.08,75.18,299591.0,70.6544,70.7485,70.6544,70.7485,299591.0
2023-12-19 09:55:00,75.17,75.19,75.15,75.17,200435.0,70.7391,70.7579,70.7203,70.7391,200435.0
2023-12-19 10:00:00,75.16,75.16,75.08,75.11,306211.0,70.7297,70.7297,70.6544,70.6827,306211.0
2023-12-19 10:05:00,75.1,75.12,75.07,75.09,222651.0,70.6732,70.6921,70.645,70.6638,222651.0
2023-12-19 10:10:00,75.08,75.11,75.06,75.07,119593.0,70.6544,70.6827,70.6356,70.645,119593.0
2023-12-19 10:15:00,75.06,75.14,75.06,75.12,94126.0,70.6356,70.7109,70.6356,70.6921,94126.0
2023-12-19 10:20:00,75.12,75.17,75.1,75.17,86976.0,70.6921,70.7391,70.6732,70.7391,86976.0
2023-12-19 10:25:00,75.16,75.17,75.14,75.17,388353.0,70.7297,70.7391,70.7109,70.7391,388353.0
2023-12-19 10:30:00,75.17,75.19,75.15,75.16,150769.0,70.7391,70.7579,70.7203,70.7297,150769.0
2023-12-19 10:35:00,75.15,75.15,75.12,75.13,85854.0,70.7203,70.7203,70.6921,70.7015,85854.0
2023-12-19 10:40:00,75.13,75.15,75.11,75.14,176485.0,70.7015,70.7203,70.6827,70.7109,176485.0
2023-12-19 10:45:00,75.14,75.18,75.13,75.17,185231.0,70.7109,70.7485,70.7015,70.7391,185231.0
2023-12-19 10:50:00,75.17,75.18,75.13,75.17,83331.0,70.7391,70.7485,70.7015,70.7391,83331.0
2023-12-19 10:55:00,75.17,75.18,75.16,75.17,33241.0,70.7391,70.7485,70.7297,70.7391,33241.0
2023-12-19 11:00:00,75.17,75.17,75.13,75.17,100317.0,70.7391,70.7391,70.7015,70.7391,100317.0
2023-12-19 11:05:00,75.17,75.18,75.11,75.16,31773.0,70.7391,70.7485,70.6827,70.7297,31773.0
2023-12-19 11:10:00,75.16,75.18,75.15,75.16,45470.0,70.7297,70.7485,70.7203,70.7297,45470.0
2023-12-19 11:15:00,75.16,75.17,75.14,75.17,57787.0,70.7297,70.7391,70.7109,70.7391,57787.0
2023-12-19 11:20:00,75.16,75.17,75.14,75.15,73772.0,70.7297,70.7391,70.7109,70.7203,73772.0
2023-12-19 11:25:00,75.15,75.17,75.13,75.16,167620.0,70.7203,70.7391,70.7015,70.7297,167620.0
2023-12-19 11:30:00,75.15,75.16,75.08,75.1,280207.0,70.7203,70.7297,70.6544,70.6732,280207.0
2023-12-19 11:35:00,75.1,75.17,75.1,75.16,41644.0,70.6732,70.7391,70.6732,70.7297,41644.0
2023-12-19 11:40:00,75.16,75.19,75.15,75.18,43442.0,70.7297,70.7579,70.7203,70.7485,43442.0
2023-12-19 11:45:00,75.19,75.2,75.16,75.17,92689.0,70.7579,70.7674,70.7297,70.7391,92689.0
2023-12-19 11:50:00,75.17,75.17,75.14,75.16,93190.0,70.7391,70.7391,70.7109,70.7297,93190.0
2023-12-19 11:55:00,75.16,75.16,75.13,75.13,107417.0,70.7297,70.7297,70.7015,70.7015,107417.0
2023-12-19 12:00:00,75.13,75.15,75.11,75.13,307264.0,70.7015,70.7203,70.6827,70.7015,307264.0
2023-12-19 12:05:00,75.13,75.15,75.11,75.13,209600.0,70.7015,70.7203,70.6827,70.7015,209600.0
2023-12-19 12:10:00,75.13,75.13,75.1,75.12,96435.0,70.7015,70.7015,70.6732,70.6921,96435.0
2023-12-19 12:15:00,75.12,75.14,75.11,75.13,77337.0,70.6921,70.7109,70.6827,70.7015,77337.0
2023-12-19 12:20:00,75.13,75.14,75.11,75.13,45212.0,70.7015,70.7109,70.6827,70.7015,45212.0
2023-12-19 12:25:00,75.13,75.15,75.12,75.13,77733.0,70.7015,70.7203,70.6921,70.7015,77733.0
2023-12-19 12:30:00,75.13,75.16,75.12,75.16,40503.0,70.7015,70.7297,70.6921,70.7297,40503.0
2023-12-19 12:35:00,75.16,75.17,75.12,75.14,306207.0,70.7297,70.7391,70.6921,70.7109,306207.0
2023-12-19 12:40:00,75.14,75.15,75.12,75.14,82345.0,70.7109,70.7203,70.6921,70.7109,82345.0
2023-12-19 12:45:00,75.14,75.14,75.12,75.13,21151.0,70.7109,70.7109,70.6921,70.7015,21151.0
2023-12-19 12:50:00,75.13,75.15,75.12,75.14,142546.0,70.7015,70.7203,70.6921,70.7109,142546.0
2023-12-19 12:55:00,75.14,75.15,75.11,75.13,169982.0,70.7109,70.7203,70.6827,70.7015,169982.0
2023-12-19 13:00:00,75.13,75.14,75.11,75.12,87318.0,70.7015,70.7109,70.6827,70.6921,87318.0
2023-12-19 13:05:00,75.13,75.13,75.07,75.07,106919.0,70.7015,70.7015,70.645,70.645,106919.0
2023-12-19 13:10:00,75.07,75.1,75.05,75.09,27187.0,70.645,70.6732,70.6262,70.6638,27187.0
2023-12-19 13:15:00,75.09,75.09,75.06,75.06,43623.0,70.6638,70.6638,70.6356,70.6356,43623.0
2023-12-19 13:20:00,75.06,75.08,75.06,75.08,23486.0,70.6356,70.6544,70.6356,70.6544,23486.0
2023-12-19 13:25:00,75.08,75.09,75.07,75.09,27722.0,70.6544,70.6638,70.645,70.6638,27722.0
2023-12-19 13:30:00,75.09,75.11,75.08,75.09,54405.0,70.6638,70.6827,70.6544,70.6638,54405.0
2023-12-19 13:35:00,75.09,75.13,75.08,75.13,123399.0,70.6638,70.7015,70.6544,70.7015,123399.0
2023-12-19 13:40:00,75.12,75.13,75.11,75.13,29707.0,70.6921,70.7015,70.6827,70.7015,29707.0
2023-12-19 13:45:00,75.13,75.13,75.09,75.09,54737.0,70.7015,70.7015,70.6638,70.6638,54737.0
2023-12-19 13:50:00,75.09,75.11,75.09,75.11,54926.0,70.6638,70.6827,70.6638,70.6827,54926.0
2023-12-19 13:55:00,75.11,75.11,75.08,75.11,37404.0,70.6827,70.6827,70.6544,70.6827,37404.0
2023-12-19 14:00:00,75.11,75.12,75.1,75.12,40424.0,70.6827,70.6921,70.6732,70.6921,40424.0
2023-12-19 14:05:00,75.12,75.13,75.11,75.13,166929.0,70.6921,70.7015,70.6827,70.7015,166929.0
2023-12-19 14:10:00,75.13,75.14,75.11,75.12,82780.0,70.7015,70.7109,70.6827,70.6921,82780.0
2023-12-19 14:15:00,75.11,75.13,75.1,75.13,62303.0,70.6827,70.7015,70.6732,70.7015,62303.0
2023-12-19 14:20:00,75.12,75.13,75.11,75.12,55619.0,70.6921,70.7015,70.6827,70.6921,55619.0
2023-12-19 14:25:00,75.12,75.14,75.11,75.14,186930.0,70.6921,70.7109,70.6827,70.7109,186930.0
2023-12-19 14:30:00,75.14,75.16,75.12,75.15,54274.0,70.7109,70.7297,70.6921,70.7203,54274.0
2023-12-19 14:35:00,75.16,75.16,75.14,75.14,33083.0,70.7297,70.7297,70.7109,70.7109,33083.0
2023-12-19 14:40:00,75.15,75.15,75.11,75.12,87329.0,70.7203,70.7203,70.6827,70.6921,87329.0
2023-12-19 14:45:00,75.12,75.14,75.11,75.13,52095.0,70.6921,70.7109,70.6827,70.7015,52095.0
2023-12-19 14:50:00,75.12,75.14,75.12,75.14,67654.0,70.6921,70.7109,70.6921,70.7109,67654.0
2023-12-19 14:55:00,75.14,75.15,75.13,75.15,69343.0,70.7109,70.7203,70.7015,70.7203,69343.0
2023-12-19 15:00:00,75.15,75.17,75.14,75.14,239978.0,70.7203,70.7391,70.7109,70.7109,239978.0
2023-12-19 15:05:00,75.15,75.15,75.09,75.11,133483.0,70.7203,70.7203,70.6638,70.6827,133483.0
2023-12-19 15:10:00,75.12,75.14,75.12,75.14,88303.0,70.6921,70.7109,70.6921,70.7109,88303.0
2023-12-19 15:15:00,75.14,75.15,75.13,75.14,149495.0,70.7109,70.7203,70.7015,70.7109,149495.0
2023-12-19 15:20:00,75.13,75.15,75.13,75.14,129597.0,70.7015,70.7203,70.7015,70.7109,129597.0
2023-12-19 15:25:00,75.14,75.15,75.11,75.15,99282.0,70.7109,70.7203,70.6827,70.7203,99282.0
2023-12-19 15:30:00,75.15,75.17,75.14,75.17,147314.0,70.7203,70.7391,70.7109,70.7391,147314.0
2023-12-19 15:35:00,75.17,75.17,75.15,75.16,105726.0,70.7391,70.7391,70.7203,70.7297,105726.0
2023-12-19 15:40:00,75.16,75.19,75.15,75.17,238541.0,70.7297,70.7579,70.7203,70.7391,238541.0
2023-12-19 15:45:00,75.17,75.18,75.14,75.15,447520.0,70.7391,70.7485,70.7109,70.7203,447520.0
2023-12-19 15:50:00,75.15,75.17,75.14,75.16,536230.0,70.7203,70.7391,70.7109,70.7297,536230.0
2023-12-19 15:55:00,75.16,75.2,75.15,75.17,1047011.0,70.7297,70.7674,70.7203,70.7391,1047011.0
2023-12-20 09:30:00,74.24,74.25,74.15,74.16,439483.0,70.749,70.7585,70.6632,70.6727,439483.0
2023-12-20 09:35:00,74.15,74.21,74.13,74.15,207061.0,70.6632,70.7204,70.6441,70.6632,207061.0
2023-12-20 09:40:00,74.15,74.18,74.1,74.18,262664.0,70.6632,70.6918,70.6155,70.6918,262664.0
2023-12-20 09:45:00,74.18,74.18,74.13,74.14,152580.0,70.6918,70.6918,70.6441,70.6537,152580.0
2023-12-20 09:50:00,74.14,74.23,74.14,74.2,82253.0,70.6537,70.7394,70.6537,70.7108,82253.0
2023-12-20 09:55:00,74.2,74.25,74.19,74.24,138567.0,70.7108,70.7585,70.7013,70.749,138567.0
2023-12-20 10:00:00,74.25,74.26,74.17,74.21,289643.0,70.7585,70.768,70.6823,70.7204,289643.0
2023-12-20 10:05:00,74.22,74.33,74.22,74.33,116013.0,70.7299,70.8347,70.7299,70.8347,116013.0
2023-12-20 10:10:00,74.33,74.34,74.29,74.3,129698.0,70.8347,70.8443,70.7966,70.8061,129698.0
2023-12-20 10:15:00,74.3,74.3,74.25,74.26,411322.0,70.8061,70.8061,70.7585,70.768,411322.0
2023-12-20 10:20:00,74.26,74.26,74.2,74.21,101266.0,70.768,70.768,70.7108,70.7204,101266.0
2023-12-20 10:25:00,74.2,74.25,74.2,74.25,94616.0,70.7108,70.7585,70.7108,70.7585,94616.0
2023-12-20 10:30:00,74.25,74.3,74.24,74.29,85047.0,70.7585,70.8061,70.749,70.7966,85047.0
2023-12-20 10:35:00,74.3,74.33,74.28,74.28,131141.0,70.8061,70.8347,70.7871,70.7871,131141.0
2023-12-20 10:40:00,74.28,74.32,74.27,74.3,135046.0,70.7871,70.8252,70.7775,70.8061,135046.0
2023-12-20 10:45:00,74.3,74.31,74.26,74.27,85154.0,70.8061,70.8157,70.768,70.7775,85154.0
2023-12-20 10:50:00,74.27,74.28,74.24,74.25,114957.0,70.7775,70.7871,70.749,70.7585,114957.0
2023-12-20 10:55:00,74.25,74.29,74.24,74.29,90265.0,70.7585,70.7966,70.749,70.7966,90265.0
2023-12-20 11:00:00,74.29,74.32,74.28,74.3,126866.0,70.7966,70.8252,70.7871,70.8061,126866.0
2023-12-20 11:05:00,74.3,74.35,74.29,74.31,91909.0,70.8061,70.8538,70.7966,70.8157,91909.0
2023-12-20 11:10:00,74.32,74.36,74.31,74.34,87242.0,70.8252,70.8633,70.8157,70.8443,87242.0
2023-12-20 11:15:00,74.34,74.37,74.33,74.37,95316.0,70.8443,70.8728,70.8347,70.8728,95316.0
2023-12-20 11:20:00,74.37,74.4,74.35,74.37,66275.0,70.8728,70.9014,70.8538,70.8728,66275.0
2023-12-20 11:25:00,74.37,74.4,74.34,74.4,223712.0,70.8728,70.9014,70.8443,70.9014,223712.0
2023-12-20 11:30:00,74.4,74.41,74.33,74.33,454217.0,70.9014,70.911,70.8347,70.8347,454217.0
2023-12-20 11:35:00,74.33,74.35,74.31,74.33,108776.0,70.8347,70.8538,70.8157,70.8347,108776.0
2023-12-20 11:40:00,74.33,74.34,74.31,74.32,69529.0,70.8347,70.8443,70.8157,70.8252,69529.0
2023-12-20 11:45:00,74.32,74.34,74.31,74.31,116124.0,70.8252,70.8443,70.8157,70.8157,116124.0
2023-12-20 11:50:00,74.31,74.33,74.29,74.32,49507.0,70.8157,70.8347,70.7966,70.8252,49507.0
2023-12-20 11:55:00,74.32,74.33,74.29,74.29,117510.0,70.8252,70.8347,70.7966,70.7966,117510.0
2023-12-20 12:00:00,74.29,74.32,74.28,74.31,116888.0,70.7966,70.8252,70.7871,70.8157,116888.0
2023-12-20 12:05:00,74.32,74.33,74.31,74.33,36009.0,70.8252,70.8347,70.8157,70.8347,36009.0
2023-12-20 12:10:00,74.33,74.35,74.32,74.35,54929.0,70.8347,70.8538,70.8252,70.8538,54929.0
2023-12-20 12:15:00,74.34,74.37,74.34,74.37,65670.0,70.8443,70.8728,70.8443,70.8728,65670.0
2023-12-20 12:20:00,74.36,74.37,74.34,74.34,129487.0,70.8633,70.8728,70.8443,70.8443,129487.0
2023-12-20 12:25:00,74.34,74.37,74.34,74.36,68809.0,70.8443,70.8728,70.8443,70.8633,68809.0
2023-12-20 12:30:00,74.36,74.38,74.33,74.34,98031.0,70.8633,70.8824,70.8347,70.8443,98031.0
2023-12-20 12:35:00,74.34,74.36,74.33,74.36,33960.0,70.8443,70.8633,70.8347,70.8633,33960.0
2023-12-20 12:40:00,74.36,74.39,74.35,74.38,87957.0,70.8633,70.8919,70.8538,70.8824,87957.0
2023-12-20 12:45:00,74.38,74.39,74.37,74.39,33920.0,70.8824,70.8919,70.8728,70.8919,33920.0
2023-12-20 12:50:00,74.39,74.41,74.39,74.4,65348.0,70.8919,70.911,70.8919,70.9014,65348.0
2023-12-20 12:55:00,74.39,74.42,74.39,74.41,93014.0,70.8919,70.9205,70.8919,70.911,93014.0
2023-12-20 13:00:00,74.41,74.41,74.36,74.41,354784.0,70.911,70.911,70.8633,70.911,354784.0
2023-12-20 13:05:00,74.4,74.4,74.38,74.39,77486.0,70.9014,70.9014,70.8824,70.8919,77486.0
2023-12-20 13:10:00,74.39,74.41,74.37,74.37,211645.0,70.8919,70.911,70.8728,70.8728,211645.0
2023-12-20 13:15:00,74.38,74.38,74.35,74.37,226114.0,70.8824,70.8824,70.8538,70.8728,226114.0
2023-12-20 13:20:00,74.38,74.38,74.34,74.35,41845.0,70.8824,70.8824,70.8443,70.8538,41845.0
2023-12-20 13:25:00,74.34,74.36,74.33,74.36,22693.0,70.8443,70.8633,70.8347,70.8633,22693.0
2023-12-20 13:30:00,74.36,74.4,74.35,74.39,75653.0,70.8633,70.9014,70.8538,70.8919,75653.0
2023-12-20 13:35:00,74.4,74.4,74.35,74.36,34420.0,70.9014,70.9014,70.8538,70.8633,34420.0
2023-12-20 13:40:00,74.36,74.36,74.32,74.33,175849.0,70.8633,70.8633,70.8252,70.8347,175849.0
2023-12-20 13:45:00,74.32,74.34,74.31,74.33,80895.0,70.8252,70.8443,70.8157,70.8347,80895.0
2023-12-20 13:50:00,74.33,74.34,74.31,74.33,39221.0,70.8347,70.8443,70.8157,70.8347,39221.0
2023-12-20 13:55:00,74.33,74.33,74.29,74.3,44535.0,70.8347,70.8347,70.7966,70.8061,44535.0
2023-12-20 14:00:00,74.3,74.3,74.25,74.26,222608.0,70.8061,70.8061,70.7585,70.768,222608.0
2023-12-20 14:05:00,74.26,74.28,74.25,74.26,67587.0,70.768,70.7871,70.7585,70.768,67587.0
2023-12-20 14:10:00,74.27,74.3,74.26,74.3,75828.0,70.7775,70.8061,70.768,70.8061,75828.0
2023-12-20 14:15:00,74.3,74.3,74.28,74.29,108060.0,70.8061,70.8061,70.7871,70.7966,108060.0
2023-12-20 14:20:00,74.29,74.29,74.27,74.28,47397.0,70.7966,70.7966,70.7775,70.7871,47397.0
2023-12-20 14:25:00,74.28,74.29,74.25,74.26,47403.0,70.7871,70.7966,70.7585,70.768,47403.0
2023-12-20 14:30:00,74.27,74.27,74.2,74.21,71702.0,70.7775,70.7775,70.7108,70.7204,71702.0
2023-12-20 14:35:00,74.22,74.23,74.11,74.11,76691.0,70.7299,70.7394,70.6251,70.6251,76691.0
2023-12-20 14:40:00,74.11,74.14,74.08,74.09,49331.0,70.6251,70.6537,70.5965,70.606,49331.0
2023-12-20 14:45:00,74.09,74.11,74.02,74.03,117086.0,70.606,70.6251,70.5393,70.5488,117086.0
2023-12-20 14:50:00,74.03,74.04,73.78,73.9,416740.0,70.5488,70.5584,70.3106,70.4249,416740.0
2023-12-20 14:55:00,73.9,73.92,73.79,73.81,670199.0,70.4249,70.444,70.3201,70.3392,670199.0
2023-12-20 15:00:00,73.8,73.81,73.71,73.72,438289.0,70.3296,70.3392,70.2439,70.2534,438289.0
2023-12-20 15:05:00,73.72,73.75,73.63,73.7,439379.0,70.2534,70.282,70.1676,70.2344,439379.0
2023-12-20 15:10:00,73.71,73.81,73.7,73.71,507465.0,70.2439,70.3392,70.2344,70.2439,507465.0
2023-12-20 15:15:00,73.71,73.87,73.71,73.85,703914.0,70.2439,70.3964,70.2439,70.3773,703914.0
2023-12-20 15:20:00,73.85,73.86,73.75,73.75,221398.0,70.3773,70.3868,70.282,70.282,221398.0
2023-12-20 15:25:00,73.74,73.77,73.69,73.7,175358.0,70.2725,70.3011,70.2248,70.2344,175358.0
2023-12-20 15:30:00,73.71,73.77,73.67,73.7,221067.0,70.2439,70.3011,70.2058,70.2344,221067.0
2023-12-20 15:35:00,73.7,73.71,73.63,73.64,145949.0,70.2344,70.2439,70.1676,70.1772,145949.0
2023-12-20 15:40:00,73.63,73.71,73.63,73.69,194394.0,70.1676,70.2439,70.1676,70.2248,194394.0
2023-12-20 15:45:00,73.69,73.7,73.6,73.64,955834.0,70.2248,70.2344,70.1391,70.1772,955834.0
2023-12-20 15:50:00,73.64,73.68,73.52,73.57,671926.0,70.1772,70.2153,70.0628,70.1105,671926.0
2023-12-20 15:55:00,73.56,73.57,73.42,73.45,1719257.0,70.1009,70.1105,69.9675,69.9961,1719257.0
2023-12-21 09:30:00,74.26,74.42,74.25,74.39,486868.0,70.768,70.9205,70.7585,70.8919,486868.0
2023-12-21 09:35:00,74.39,74.42,74.31,74.39,259554.0,70.8919,70.9205,70.8157,70.8919,259554.0
2023-12-21 09:40:00,74.39,74.39,74.28,74.36,167974.0,70.8919,70.8919,70.7871,70.8633,167974.0
2023-12-21 09:45:00,74.36,74.39,74.31,74.36,149401.0,70.8633,70.8919,70.8157,70.8633,149401.0
2023-12-21 09:50:00,74.35,74.36,74.3,74.3,97505.0,70.8538,70.8633,70.8061,70.8061,97505.0
2023-12-21 09:55:00,74.3,74.32,74.27,74.27,198175.0,70.8061,70.8252,70.7775,70.7775,198175.0
2023-12-21 10:00:00,74.28,74.33,74.18,74.19,239949.0,70.7871,70.8347,70.6918,70.7013,239949.0
2023-12-21 10:05:00,74.17,74.18,74.11,74.12,171847.0,70.6823,70.6918,70.6251,70.6346,171847.0
2023-12-21 10:10:00,74.12,74.24,74.11,74.23,129111.0,70.6346,70.749,70.6251,70.7394,129111.0
2023-12-21 10:15:00,74.23,74.27,74.19,74.26,243011.0,70.7394,70.7775,70.7013,70.768,243011.0
2023-12-21 10:20:00,74.26,74.35,74.25,74.33,226612.0,70.768,70.8538,70.7585,70.8347,226612.0
2023-12-21 10:25:00,74.34,74.34,74.2,74.23,234318.0,70.8443,70.8443,70.7108,70.7394,234318.0
2023-12-21 10:30:00,74.23,74.33,74.22,74.33,310366.0,70.7394,70.8347,70.7299,70.8347,310366.0
2023-12-21 10:35:00,74.33,74.36,74.29,74.3,177836.0,70.8347,70.8633,70.7966,70.8061,177836.0
2023-12-21 10:40:00,74.3,74.33,74.25,74.32,145818.0,70.8061,70.8347,70.7585,70.8252,145818.0
2023-12-21 10:45:00,74.32,74.34,74.28,74.3,141502.0,70.8252,70.8443,70.7871,70.8061,141502.0
2023-12-21 10:50:00,74.3,74.3,74.25,74.3,116572.0,70.8061,70.8061,70.7585,70.8061,116572.0
2023-12-21 10:55:00,74.3,74.33,74.29,74.33,71872.0,70.8061,70.8347,70.7966,70.8347,71872.0
2023-12-21 11:00:00,74.33,74.4,74.31,74.38,99810.0,70.8347,70.9014,70.8157,70.8824,99810.0
2023-12-21 11:05:00,74.38,74.4,74.3,74.33,115503.0,70.8824,70.9014,70.8061,70.8347,115503.0
2023-12-21 11:10:00,74.33,74.36,74.31,74.35,125552.0,70.8347,70.8633,70.8157,70.8538,125552.0
2023-12-21 11:15:00,74.34,74.36,74.32,74.35,45018.0,70.8443,70.8633,70.8252,70.8538,45018.0
2023-12-21 11:20:00,74.36,74.42,74.35,74.4,109518.0,70.8633,70.9205,70.8538,70.9014,109518.0
2023-12-21 11:25:00,74.4,74.42,74.37,74.4,424645.0,70.9014,70.9205,70.8728,70.9014,424645.0
2023-12-21 11:30:00,74.41,74.41,74.34,74.36,277142.0,70.911,70.911,70.8443,70.8633,277142.0
2023-12-21 11:35:00,74.37,74.43,74.36,74.41,397859.0,70.8728,70.93,70.8633,70.911,397859.0
2023-12-21 11:40:00,74.41,74.41,74.36,74.4,57546.0,70.911,70.911,70.8633,70.9014,57546.0
2023-12-21 11:45:00,74.4,74.43,74.39,74.43,27428.0,70.9014,70.93,70.8919,70.93,27428.0
2023-12-21 11:50:00,74.42,74.42,74.36,74.38,31257.0,70.9205,70.9205,70.8633,70.8824,31257.0
2023-12-21 11:55:00,74.39,74.39,74.33,74.34,181065.0,70.8919,70.8919,70.8347,70.8443,181065.0
2023-12-21 12:00:00,74.34,74.34,74.2,74.2,140099.0,70.8443,70.8443,70.7108,70.7108,140099.0
2023-12-21 12:05:00,74.21,74.27,74.19,74.2,62129.0,70.7204,70.7775,70.7013,70.7108,62129.0
2023-12-21 12:10:00,74.2,74.27,74.2,74.21,75221.0,70.7108,70.7775,70.7108,70.7204,75221.0
2023-12-21 12:15:00,74.22,74.26,74.22,74.25,64321.0,70.7299,70.768,70.7299,70.7585,64321.0
2023-12-21 12:20:00,74.25,74.25,74.19,74.22,120666.0,70.7585,70.7585,70.7013,70.7299,120666.0
2023-12-21 12:25:00,74.23,74.23,74.16,74.19,57389.0,70.7394,70.7394,70.6727,70.7013,57389.0
2023-12-21 12:30:00,74.2,74.28,74.18,74.2,64764.0,70.7108,70.7871,70.6918,70.7108,64764.0
2023-12-21 12:35:00,74.21,74.23,74.18,74.23,74487.0,70.7204,70.7394,70.6918,70.7394,74487.0
2023-12-21 12:40:00,74.23,74.27,74.21,74.23,47750.0,70.7394,70.7775,70.7204,70.7394,47750.0
2023-12-21 12:45:00,74.23,74.25,74.21,74.23,86931.0,70.7394,70.7585,70.7204,70.7394,86931.0
2023-12-21 12:50:00,74.22,74.25,74.18,74.19,45865.0,70.7299,70.7585,70.6918,70.7013,45865.0
2023-12-21 12:55:00,74.2,74.21,74.18,74.2,26559.0,70.7108,70.7204,70.6918,70.7108,26559.0
2023-12-21 13:00:00,74.2,74.28,74.2,74.26,168315.0,70.7108,70.7871,70.7108,70.768,168315.0
2023-12-21 13:05:00,74.27,74.28,74.2,74.24,107368.0,70.7775,70.7871,70.7108,70.749,107368.0
2023-12-21 13:10:00,74.25,74.26,74.19,74.21,72121.0,70.7585,70.768,70.7013,70.7204,72121.0
2023-12-21 13:15:00,74.21,74.21,74.11,74.12,79957.0,70.7204,70.7204,70.6251,70.6346,79957.0
2023-12-21 13:20:00,74.12,74.26,74.1,74.23,132221.0,70.6346,70.768,70.6155,70.7394,132221.0
2023-12-21 13:25:00,74.22,74.24,74.19,74.24,42328.0,70.7299,70.749,70.7013,70.749,42328.0
2023-12-21 13:30:00,74.25,74.28,74.24,74.25,90532.0,70.7585,70.7871,70.749,70.7585,90532.0
2023-12-21 13:35:00,74.24,74.25,74.21,74.22,117408.0,70.749,70.7585,70.7204,70.7299,117408.0
2023-12-21 13:40:00,74.21,74.25,74.2,74.22,60809.0,70.7204,70.7585,70.7108,70.7299,60809.0
2023-12-21 13:45:00,74.22,74.28,74.19,74.25,1946434.0,70.7299,70.7871,70.7013,70.7585,1946434.0
2023-12-21 13:50:00,74.25,74.3,74.23,74.27,146557.0,70.7585,70.8061,70.7394,70.7775,146557.0
2023-12-21 13:55:00,74.27,74.31,74.27,74.29,379393.0,70.7775,70.8157,70.7775,70.7966,379393.0
2023-12-21 14:00:00,74.29,74.31,74.28,74.31,101471.0,70.7966,70.8157,70.7871,70.8157,101471.0
2023-12-21 14:05:00,74.31,74.32,74.28,74.31,92131.0,70.8157,70.8252,70.7871,70.8157,92131.0
2023-12-21 14:10:00,74.3,74.33,74.28,74.29,62699.0,70.8061,70.8347,70.7871,70.7966,62699.0
2023-12-21 14:15:00,74.3,74.35,74.29,74.35,51361.0,70.8061,70.8538,70.7966,70.8538,51361.0
2023-12-21 14:20:00,74.34,74.35,74.31,74.31,26027.0,70.8443,70.8538,70.8157,70.8157,26027.0
2023-12-21 14:25:00,74.31,74.35,74.3,74.34,50492.0,70.8157,70.8538,70.8061,70.8443,50492.0
2023-12-21 14:30:00,74.34,74.38,74.32,74.38,47931.0,70.8443,70.8824,70.8252,70.8824,47931.0
2023-12-21 14:35:00,74.38,74.39,74.35,74.39,66155.0,70.8824,70.8919,70.8538,70.8919,66155.0
2023-12-21 14:40:00,74.38,74.42,74.38,74.41,81159.0,70.8824,70.9205,70.8824,70.911,81159.0
2023-12-21 14:45:00,74.42,74.43,74.37,74.38,45295.0,70.9205,70.93,70.8728,70.8824,45295.0
2023-12-21 14:50:00,74.38,74.41,74.37,74.38,45560.0,70.8824,70.911,70.8728,70.8824,45560.0
2023-12-21 14:55:00,74.39,74.39,74.33,74.39,56124.0,70.8919,70.8919,70.8347,70.8919,56124.0
2023-12-21 15:00:00,74.39,74.41,74.37,74.4,41461.0,70.8919,70.911,70.8728,70.9014,41461.0
2023-12-21 15:05:00,74.4,74.4,74.35,74.37,54594.0,70.9014,70.9014,70.8538,70.8728,54594.0
2023-12-21 15:10:00,74.37,74.43,74.36,74.42,213873.0,70.8728,70.93,70.8633,70.9205,213873.0
2023-12-21 15:15:00,74.42,74.44,74.4,74.43,95673.0,70.9205,70.9396,70.9014,70.93,95673.0
2023-12-21 15:20:00,74.44,74.46,74.43,74.45,51134.0,70.9396,70.9586,70.93,70.9491,51134.0
2023-12-21 15:25:00,74.45,74.54,74.44,74.53,81026.0,70.9491,71.0349,70.9396,71.0253,81026.0
2023-12-21 15:30:00,74.54,74.54,74.51,74.51,97932.0,71.0349,71.0349,71.0063,71.0063,97932.0
2023-12-21 15:35:00,74.52,74.56,74.51,74.54,316423.0,71.0158,71.0539,71.0063,71.0349,316423.0
2023-12-21 15:40:00,74.54,74.55,74.51,74.52,119840.0,71.0349,71.0444,71.0063,71.0158,119840.0
2023-12-21 15:45:00,74.52,74.56,74.52,74.56,131710.0,71.0158,71.0539,71.0158,71.0539,131710.0
2023-12-21 15:50:00,74.56,74.62,74.55,74.61,1159816.0,71.0539,71.1111,71.0444,71.1016,1159816.0
2023-12-21 15:55:00,74.6,74.66,74.6,74.65,1079693.0,71.092,71.1492,71.092,71.1397,1079693.0
2023-12-22 09:30:00,74.82,74.89,74.81,74.86,259644.0,71.3017,71.3684,71.2922,71.3398,259644.0
2023-12-22 09:35:00,74.86,74.89,74.83,74.87,316882.0,71.3398,71.3684,71.3112,71.3493,316882.0
2023-12-22 09:40:00,74.88,74.93,74.87,74.91,195591.0,71.3589,71.4065,71.3493,71.3875,195591.0
2023-12-22 09:45:00,74.92,74.93,74.89,74.91,102657.0,71.397,71.4065,71.3684,71.3875,102657.0
2023-12-22 09:50:00,74.91,74.94,74.89,74.9,65987.0,71.3875,71.416,71.3684,71.3779,65987.0
2023-12-22 09:55:00,74.9,74.92,74.89,74.91,76803.0,71.3779,71.397,71.3684,71.3875,76803.0
2023-12-22 10:00:00,74.92,74.97,74.87,74.94,170345.0,71.397,71.4446,71.3493,71.416,170345.0
2023-12-22 10:05:00,74.94,74.96,74.85,74.88,144701.0,71.416,71.4351,71.3303,71.3589,144701.0
2023-12-22 10:10:00,74.87,74.93,74.86,74.91,117141.0,71.3493,71.4065,71.3398,71.3875,117141.0
2023-12-22 10:15:00,74.9,74.93,74.85,74.89,105064.0,71.3779,71.4065,71.3303,71.3684,105064.0
2023-12-22 10:20:00,74.88,74.89,74.84,74.86,79510.0,71.3589,71.3684,71.3207,71.3398,79510.0
2023-12-22 10:25:00,74.86,74.89,74.83,74.88,88931.0,71.3398,71.3684,71.3112,71.3589,88931.0
2023-12-22 10:30:00,74.88,74.9,74.86,74.89,121254.0,71.3589,71.3779,71.3398,71.3684,121254.0
2023-12-22 10:35:00,74.88,74.91,74.84,74.86,62752.0,71.3589,71.3875,71.3207,71.3398,62752.0
2023-12-22 10:40:00,74.87,74.89,74.85,74.88,86996.0,71.3493,71.3684,71.3303,71.3589,86996.0
2023-12-22 10:45:00,74.88,74.88,74.81,74.81,85367.0,71.3589,71.3589,71.2922,71.2922,85367.0
2023-12-22 10:50:00,74.82,74.83,74.8,74.81,63620.0,71.3017,71.3112,71.2826,71.2922,63620.0
2023-12-22 10:55:00,74.8,74.81,74.74,74.77,1460540.0,71.2826,71.2922,71.2254,71.254,1460540.0
2023-12-22 11:00:00,74.77,74.78,74.72,74.74,499082.0,71.254,71.2636,71.2064,71.2254,499082.0
2023-12-22 11:05:00,74.73,74.76,74.71,74.76,214657.0,71.2159,71.2445,71.1969,71.2445,214657.0
2023-12-22 11:10:00,74.76,74.79,74.74,74.78,81806.0,71.2445,71.2731,71.2254,71.2636,81806.0
2023-12-22 11:15:00,74.77,74.79,74.75,74.78,108624.0,71.254,71.2731,71.235,71.2636,108624.0
2023-12-22 11:20:00,74.78,74.8,74.75,74.76,103199.0,71.2636,71.2826,71.235,71.2445,103199.0
2023-12-22 11:25:00,74.76,74.83,74.75,74.81,147084.0,71.2445,71.3112,71.235,71.2922,147084.0
2023-12-22 11:30:00,74.81,74.87,74.8,74.84,185758.0,71.2922,71.3493,71.2826,71.3207,185758.0
2023-12-22 11:35:00,74.84,74.84,74.8,74.81,117093.0,71.3207,71.3207,71.2826,71.2922,117093.0
2023-12-22 11:40:00,74.82,74.82,74.78,74.79,98081.0,71.3017,71.3017,71.2636,71.2731,98081.0
2023-12-22 11:45:00,74.79,74.8,74.73,74.75,33551.0,71.2731,71.2826,71.2159,71.235,33551.0
2023-12-22 11:50:00,74.75,74.79,74.75,74.79,34130.0,71.235,71.2731,71.235,71.2731,34130.0
2023-12-22 11:55:00,74.79,74.82,74.76,74.78,107098.0,71.2731,71.3017,71.2445,71.2636,107098.0
2023-12-22 12:00:00,74.78,74.81,74.77,74.78,86130.0,71.2636,71.2922,71.254,71.2636,86130.0
2023-12-22 12:05:00,74.78,74.8,74.72,74.73,75078.0,71.2636,71.2826,71.2064,71.2159,75078.0
2023-12-22 12:10:00,74.73,74.75,74.71,74.72,76100.0,71.2159,71.235,71.1969,71.2064,76100.0
2023-12-22 12:15:00,74.72,74.76,74.72,74.75,55344.0,71.2064,71.2445,71.2064,71.235,55344.0
2023-12-22 12:20:00,74.75,74.78,74.73,74.76,61643.0,71.235,71.2636,71.2159,71.2445,61643.0
2023-12-22 12:25:00,74.74,74.78,74.74,74.76,66325.0,71.2254,71.2636,71.2254,71.2445,66325.0
2023-12-22 12:30:00,74.76,74.78,74.75,74.76,64184.0,71.2445,71.2636,71.235,71.2445,64184.0
2023-12-22 12:35:00,74.77,74.81,74.76,74.8,119766.0,71.254,71.2922,71.2445,71.2826,119766.0
2023-12-22 12:40:00,74.79,74.82,74.79,74.82,86928.0,71.2731,71.3017,71.2731,71.3017,86928.0
2023-12-22 12:45:00,74.83,74.85,74.82,74.84,112319.0,71.3112,71.3303,71.3017,71.3207,112319.0
2023-12-22 12:50:00,74.84,74.85,74.82,74.84,85833.0,71.3207,71.3303,71.3017,71.3207,85833.0
2023-12-22 12:55:00,74.85,74.85,74.82,74.85,62525.0,71.3303,71.3303,71.3017,71.3303,62525.0
2023-12-22 13:00:00,74.85,74.86,74.83,74.85,48947.0,71.3303,71.3398,71.3112,71.3303,48947.0
2023-12-22 13:05:00,74.85,74.87,74.84,74.85,35486.0,71.3303,71.3493,71.3207,71.3303,35486.0
2023-12-22 13:10:00,74.86,74.89,74.85,74.89,103619.0,71.3398,71.3684,71.3303,71.3684,103619.0
2023-12-22 13:15:00,74.88,74.89,74.86,74.86,135388.0,71.3589,71.3684,71.3398,71.3398,135388.0
2023-12-22 13:20:00,74.87,74.88,74.86,74.87,50770.0,71.3493,71.3589,71.3398,71.3493,50770.0
2023-12-22 13:25:00,74.88,74.88,74.86,74.87,93778.0,71.3589,71.3589,71.3398,71.3493,93778.0
2023-12-22 13:30:00,74.87,74.89,74.85,74.86,65701.0,71.3493,71.3684,71.3303,71.3398,65701.0
2023-12-22 13:35:00,74.86,74.87,74.84,74.84,93115.0,71.3398,71.3493,71.3207,71.3207,93115.0
2023-12-22 13:40:00,74.85,74.85,74.82,74.84,35304.0,71.3303,71.3303,71.3017,71.3207,35304.0
2023-12-22 13:45:00,74.83,74.85,74.82,74.84,21332.0,71.3112,71.3303,71.3017,71.3207,21332.0
2023-12-22 13:50:00,74.85,74.86,74.83,74.84,29104.0,71.3303,71.3398,71.3112,71.3207,29104.0
2023-12-22 13:55:00,74.84,74.84,74.82,74.83,37245.0,71.3207,71.3207,71.3017,71.3112,37245.0
2023-12-22 14:00:00,74.82,74.83,74.77,74.77,58007.0,71.3017,71.3112,71.254,71.254,58007.0
2023-12-22 14:05:00,74.77,74.78,74.67,74.7,217323.0,71.254,71.2636,71.1587,71.1873,217323.0
2023-12-22 14:10:00,74.7,74.72,74.68,74.71,68658.0,71.1873,71.2064,71.1683,71.1969,68658.0
2023-12-22 14:15:00,74.7,74.71,74.62,74.65,134872.0,71.1873,71.1969,71.1111,71.1397,134872.0
2023-12-22 14:20:00,74.65,74.69,74.58,74.6,109148.0,71.1397,71.1778,71.073,71.092,109148.0
2023-12-22 14:25:00,74.6,74.61,74.56,74.57,136687.0,71.092,71.1016,71.0539,71.0634,136687.0
2023-12-22 14:30:00,74.57,74.62,74.53,74.57,297395.0,71.0634,71.1111,71.0253,71.0634,297395.0
2023-12-22 14:35:00,74.57,74.65,74.57,74.63,46529.0,71.0634,71.1397,71.0634,71.1206,46529.0
2023-12-22 14:40:00,74.63,74.71,74.62,74.71,75992.0,71.1206,71.1969,71.1111,71.1969,75992.0
2023-12-22 14:45:00,74.71,74.75,74.7,74.72,51640.0,71.1969,71.235,71.1873,71.2064,51640.0
2023-12-22 14:50:00,74.72,74.76,74.72,74.75,44771.0,71.2064,71.2445,71.2064,71.235,44771.0
2023-12-22 14:55:00,74.75,74.79,74.74,74.78,67412.0,71.235,71.2731,71.2254,71.2636,67412.0
2023-12-22 15:00:00,74.79,74.8,74.75,74.78,95535.0,71.2731,71.2826,71.235,71.2636,95535.0
2023-12-22 15:05:00,74.78,74.79,74.76,74.76,43261.0,71.2636,71.2731,71.2445,71.2445,43261.0
2023-12-22 15:10:00,74.76,74.79,74.75,74.78,30676.0,71.2445,71.2731,71.235,71.2636,30676.0
2023-12-22 15:15:00,74.78,74.79,74.74,74.76,41696.0,71.2636,71.2731,71.2254,71.2445,41696.0
2023-12-22 15:20:00,74.76,74.76,74.72,74.75,44963.0,71.2445,71.2445,71.2064,71.235,44963.0
2023-12-22 15:25:00,74.74,74.76,74.73,74.76,84238.0,71.2254,71.2445,71.2159,71.2445,84238.0
2023-12-22 15:30:00,74.76,74.77,74.7,74.71,90174.0,71.2445,71.254,71.1873,71.1969,90174.0
2023-12-22 15:35:00,74.71,74.72,74.67,74.69,108445.0,71.1969,71.2064,71.1587,71.1778,108445.0
2023-12-22 15:40:00,74.68,74.71,74.65,74.7,329740.0,71.1683,71.1969,71.1397,71.1873,329740.0
2023-12-22 15:45:00,74.7,74.73,74.7,74.7,290277.0,71.1873,71.2159,71.1873,71.1873,290277.0
2023-12-22 15:50:00,74.7,74.78,74.69,74.77,224625.0,71.1873,71.2636,71.1778,71.254,224625.0
2023-12-22 15:55:00,74.76,74.77,74.73,74.74,1361323.0,71.2445,71.254,71.2159,71.2254,1361323.0
2023-12-26 09:30:00,74.81,74.91,74.81,74.88,858153.0,71.2922,71.3875,71.2922,71.3589,858153.0
2023-12-26 09:35:00,74.88,74.88,74.81,74.85,92450.0,71.3589,71.3589,71.2922,71.3303,92450.0
2023-12-26 09:40:00,74.85,74.9,74.83,74.84,97312.0,71.3303,71.3779,71.3112,71.3207,97312.0
2023-12-26 09:45:00,74.85,74.9,74.83,74.84,83422.0,71.3303,71.3779,71.3112,71.3207,83422.0
2023-12-26 09:50:00,74.84,74.85,74.81,74.82,87637.0,71.3207,71.3303,71.2922,71.3017,87637.0
2023-12-26 09:55:00,74.82,74.86,74.81,74.85,69066.0,71.3017,71.3398,71.2922,71.3303,69066.0
2023-12-26 10:00:00,74.85,74.88,74.84,74.88,66867.0,71.3303,71.3589,71.3207,71.3589,66867.0
2023-12-26 10:05:00,74.89,74.93,74.88,74.91,201367.0,71.3684,71.4065,71.3589,71.3875,201367.0
2023-12-26 10:10:00,74.91,74.96,74.9,74.94,200837.0,71.3875,71.4351,71.3779,71.416,200837.0
2023-12-26 10:15:00,74.94,74.96,74.93,74.95,52131.0,71.416,71.4351,71.4065,71.4256,52131.0
2023-12-26 10:20:00,74.95,74.97,74.92,74.94,63702.0,71.4256,71.4446,71.397,71.416,63702.0
2023-12-26 10:25:00,74.93,74.95,74.88,74.91,113248.0,71.4065,71.4256,71.3589,71.3875,113248.0
2023-12-26 10:30:00,74.91,74.94,74.89,74.9,109061.0,71.3875,71.416,71.3684,71.3779,109061.0
2023-12-26 10:35:00,74.9,74.94,74.89,74.94,67610.0,71.3779,71.416,71.3684,71.416,67610.0
2023-12-26 10:40:00,74.94,74.96,74.91,74.92,50308.0,71.416,71.4351,71.3875,71.397,50308.0
2023-12-26 10:45:00,74.92,74.92,74.89,74.9,59675.0,71.397,71.397,71.3684,71.3779,59675.0
2023-12-26 10:50:00,74.89,74.89,74.84,74.88,61909.0,71.3684,71.3684,71.3207,71.3589,61909.0
2023-12-26 10:55:00,74.88,74.9,74.87,74.88,48539.0,71.3589,71.3779,71.3493,71.3589,48539.0
2023-12-26 11:00:00,74.88,74.88,74.85,74.88,48328.0,71.3589,71.3589,71.3303,71.3589,48328.0
2023-12-26 11:05:00,74.89,74.91,74.88,74.89,44494.0,71.3684,71.3875,71.3589,71.3684,44494.0
2023-12-26 11:10:00,74.9,74.94,74.89,74.92,48834.0,71.3779,71.416,71.3684,71.397,48834.0
2023-12-26 11:15:00,74.93,74.94,74.87,74.89,38611.0,71.4065,71.416,71.3493,71.3684,38611.0
2023-12-26 11:20:00,74.88,74.9,74.88,74.88,11135.0,71.3589,71.3779,71.3589,71.3589,11135.0
2023-12-26 11:25:00,74.88,74.91,74.87,74.9,33040.0,71.3589,71.3875,71.3493,71.3779,33040.0
2023-12-26 11:30:00,74.9,74.92,74.89,74.92,68252.0,71.3779,71.397,71.3684,71.397,68252.0
2023-12-26 11:35:00,74.91,74.92,74.9,74.91,28499.0,71.3875,71.397,71.3779,71.3875,28499.0
2023-12-26 11:40:00,74.92,74.95,74.9,74.91,26555.0,71.397,71.4256,71.3779,71.3875,26555.0
2023-12-26 11:45:00,74.92,74.94,74.9,74.91,46611.0,71.397,71.416,71.3779,71.3875,46611.0
2023-12-26 11:50:00,74.91,74.93,74.9,74.92,13904.0,71.3875,71.4065,71.3779,71.397,13904.0
2023-12-26 11:55:00,74.92,74.94,74.9,74.92,26424.0,71.397,71.416,71.3779,71.397,26424.0
2023-12-26 12:00:00,74.92,74.93,74.88,74.9,50128.0,71.397,71.4065,71.3589,71.3779,50128.0
2023-12-26 12:05:00,74.9,74.94,74.89,74.94,51177.0,71.3779,71.416,71.3684,71.416,51177.0
2023-12-26 12:10:00,74.94,74.97,74.93,74.97,31210.0,71.416,71.4446,71.4065,71.4446,31210.0
2023-12-26 12:15:00,74.97,74.98,74.96,74.97,126357.0,71.4446,71.4542,71.4351,71.4446,126357.0
2023-12-26 12:20:00,74.97,74.97,74.94,74.95,38766.0,71.4446,71.4446,71.416,71.4256,38766.0
2023-12-26 12:25:00,74.95,74.97,74.94,74.95,80483.0,71.4256,71.4446,71.416,71.4256,80483.0
2023-12-26 12:30:00,74.95,74.96,74.93,74.94,32710.0,71.4256,71.4351,71.4065,71.416,32710.0
2023-12-26 12:35:00,74.93,74.94,74.91,74.92,43633.0,71.4065,71.416,71.3875,71.397,43633.0
2023-12-26 12:40:00,74.92,74.94,74.91,74.93,39938.0,71.397,71.416,71.3875,71.4065,39938.0
2023-12-26 12:45:00,74.93,74.98,74.93,74.98,110192.0,71.4065,71.4542,71.4065,71.4542,110192.0
2023-12-26 12:50:00,74.98,74.98,74.95,74.98,55297.0,71.4542,71.4542,71.4256,71.4542,55297.0
2023-12-26 12:55:00,74.98,74.98,74.94,74.95,30098.0,71.4542,71.4542,71.416,71.4256,30098.0
2023-12-26 13:00:00,74.95,75.0,74.94,74.99,22728.0,71.4256,71.4732,71.416,71.4637,22728.0
2023-12-26 13:05:00,74.98,75.0,74.97,74.99,34702.0,71.4542,71.4732,71.4446,71.4637,34702.0
2023-12-26 13:10:00,75.0,75.0,74.98,74.98,48781.0,71.4732,71.4732,71.4542,71.4542,48781.0
2023-12-26 13:15:00,74.98,74.98,74.95,74.95,44438.0,71.4542,71.4542,71.4256,71.4256,44438.0
2023-12-26 13:20:00,74.95,75.01,74.95,75.01,55312.0,71.4256,71.4828,71.4256,71.4828,55312.0
2023-12-26 13:25:00,75.01,75.01,74.98,75.0,26088.0,71.4828,71.4828,71.4542,71.4732,26088.0
2023-12-26 13:30:00,75.0,75.02,74.99,74.99,30668.0,71.4732,71.4923,71.4637,71.4637,30668.0
2023-12-26 13:35:00,74.99,75.0,74.97,74.98,44016.0,71.4637,71.4732,71.4446,71.4542,44016.0
2023-12-26 13:40:00,74.99,75.0,74.97,74.99,49029.0,71.4637,71.4732,71.4446,71.4637,49029.0
2023-12-26 13:45:00,75.0,75.01,74.99,75.01,25727.0,71.4732,71.4828,71.4637,71.4828,25727.0
2023-12-26 13:50:00,75.01,75.01,74.98,75.01,188955.0,71.4828,71.4828,71.4542,71.4828,188955.0
2023-12-26 13:55:00,75.0,75.02,75.0,75.01,37450.0,71.4732,71.4923,71.4732,71.4828,37450.0
2023-12-26 14:00:00,75.0,75.05,75.0,75.04,45330.0,71.4732,71.5209,71.4732,71.5113,45330.0
2023-12-26 14:05:00,75.04,75.06,75.04,75.05,32876.0,71.5113,71.5304,71.5113,71.5209,32876.0
2023-12-26 14:10:00,75.06,75.06,75.02,75.03,59911.0,71.5304,71.5304,71.4923,71.5018,59911.0
2023-12-26 14:15:00,75.03,75.05,75.02,75.04,29574.0,71.5018,71.5209,71.4923,71.5113,29574.0
2023-12-26 14:20:00,75.05,75.08,75.04,75.08,304937.0,71.5209,71.5495,71.5113,71.5495,304937.0
2023-12-26 14:25:00,75.08,75.08,75.06,75.08,85309.0,71.5495,71.5495,71.5304,71.5495,85309.0
2023-12-26 14:30:00,75.08,75.1,75.07,75.09,91051.0,71.5495,71.5685,71.5399,71.559,91051.0
2023-12-26 14:35:00,75.09,75.12,75.08,75.11,38545.0,71.559,71.5876,71.5495,71.578,38545.0
2023-12-26 14:40:00,75.12,75.12,75.06,75.06,142619.0,71.5876,71.5876,71.5304,71.5304,142619.0
2023-12-26 14:45:00,75.06,75.12,75.06,75.12,88961.0,71.5304,71.5876,71.5304,71.5876,88961.0
2023-12-26 14:50:00,75.12,75.13,75.1,75.13,71328.0,71.5876,71.5971,71.5685,71.5971,71328.0
2023-12-26 14:55:00,75.13,75.14,75.11,75.12,200729.0,71.5971,71.6066,71.578,71.5876,200729.0
2023-12-26 15:00:00,75.12,75.13,75.1,75.13,61769.0,71.5876,71.5971,71.5685,71.5971,61769.0
2023-12-26 15:05:00,75.13,75.14,75.1,75.1,66651.0,71.5971,71.6066,71.5685,71.5685,66651.0
2023-12-26 15:10:00,75.1,75.11,75.1,75.11,38073.0,71.5685,71.578,71.5685,71.578,38073.0
2023-12-26 15:15:00,75.1,75.11,75.09,75.11,131562.0,71.5685,71.578,71.559,71.578,131562.0
2023-12-26 15:20:00,75.1,75.15,75.1,75.15,100165.0,71.5685,71.6162,71.5685,71.6162,100165.0
2023-12-26 15:25:00,75.15,75.19,75.14,75.15,120334.0,71.6162,71.6543,71.6066,71.6162,120334.0
2023-12-26 15:30:00,75.16,75.18,75.15,75.17,74895.0,71.6257,71.6448,71.6162,71.6352,74895.0
2023-12-26 15:35:00,75.17,75.19,75.11,75.12,124078.0,71.6352,71.6543,71.578,71.5876,124078.0
2023-12-26 15:40:00,75.11,75.12,75.1,75.1,246503.0,71.578,71.5876,71.5685,71.5685,246503.0
2023-12-26 15:45:00,75.11,75.12,75.09,75.09,195363.0,71.578,71.5876,71.559,71.559,195363.0
2023-12-26 15:50:00,75.09,75.1,75.05,75.07,400772.0,71.559,71.5685,71.5209,71.5399,400772.0
2023-12-26 15:55:00,75.06,75.09,75.04,75.08,487299.0,71.5304,71.559,71.5113,71.5495,487299.0
2023-12-27 09:30:00,75.12,75.17,75.11,75.13,375495.0,71.5876,71.6352,71.578,71.5971,375495.0
2023-12-27 09:35:00,75.13,75.17,75.12,75.16,84079.0,71.5971,71.6352,71.5876,71.6257,84079.0
2023-12-27 09:40:00,75.16,75.21,75.15,75.2,367890.0,71.6257,71.6733,71.6162,71.6638,367890.0
2023-12-27 09:45:00,75.2,75.22,75.19,75.19,105703.0,71.6638,71.6829,71.6543,71.6543,105703.0
2023-12-27 09:50:00,75.19,75.24,75.18,75.22,60850.0,71.6543,71.7019,71.6448,71.6829,60850.0
2023-12-27 09:55:00,75.22,75.23,75.19,75.21,90404.0,71.6829,71.6924,71.6543,71.6733,90404.0
2023-12-27 10:00:00,75.22,75.27,75.2,75.27,226901.0,71.6829,71.7305,71.6638,71.7305,226901.0
2023-12-27 10:05:00,75.26,75.28,75.25,75.28,63592.0,71.721,71.7401,71.7115,71.7401,63592.0
2023-12-27 10:10:00,75.28,75.31,75.24,75.25,229594.0,71.7401,71.7686,71.7019,71.7115,229594.0
2023-12-27 10:15:00,75.25,75.27,75.22,75.23,260890.0,71.7115,71.7305,71.6829,71.6924,260890.0
2023-12-27 10:20:00,75.23,75.29,75.2,75.28,121015.0,71.6924,71.7496,71.6638,71.7401,121015.0
2023-12-27 10:25:00,75.28,75.32,75.28,75.32,79752.0,71.7401,71.7782,71.7401,71.7782,79752.0
2023-12-27 10:30:00,75.31,75.32,75.29,75.31,512872.0,71.7686,71.7782,71.7496,71.7686,512872.0
2023-12-27 10:35:00,75.31,75.31,75.26,75.3,127661.0,71.7686,71.7686,71.721,71.7591,127661.0
2023-12-27 10:40:00,75.31,75.33,75.23,75.24,94039.0,71.7686,71.7877,71.6924,71.7019,94039.0
2023-12-27 10:45:00,75.23,75.26,75.22,75.24,73694.0,71.6924,71.721,71.6829,71.7019,73694.0
2023-12-27 10:50:00,75.24,75.31,75.24,75.31,78214.0,71.7019,71.7686,71.7019,71.7686,78214.0
2023-12-27 10:55:00,75.3,75.31,75.26,75.3,170633.0,71.7591,71.7686,71.721,71.7591,170633.0
2023-12-27 11:00:00,75.3,75.3,75.26,75.28,89490.0,71.7591,71.7591,71.721,71.7401,89490.0
2023-12-27 11:05:00,75.28,75.34,75.27,75.31,64171.0,71.7401,71.7972,71.7305,71.7686,64171.0
2023-12-27 11:10:00,75.3,75.36,75.28,75.36,23043.0,71.7591,71.8163,71.7401,71.8163,23043.0
2023-12-27 11:15:00,75.36,75.41,75.35,75.41,29552.0,71.8163,71.8639,71.8068,71.8639,29552.0
2023-12-27 11:20:00,75.41,75.43,75.4,75.42,331147.0,71.8639,71.883,71.8544,71.8735,331147.0
2023-12-27 11:25:00,75.42,75.44,75.4,75.42,331385.0,71.8735,71.8925,71.8544,71.8735,331385.0
2023-12-27 11:30:00,75.42,75.44,75.39,75.4,183979.0,71.8735,71.8925,71.8449,71.8544,183979.0
2023-12-27 11:35:00,75.4,75.46,75.39,75.45,96067.0,71.8544,71.9116,71.8449,71.9021,96067.0
2023-12-27 11:40:00,75.45,75.5,75.44,75.48,69350.0,71.9021,71.9497,71.8925,71.9306,69350.0
2023-12-27 11:45:00,75.48,75.48,75.46,75.47,40963.0,71.9306,71.9306,71.9116,71.9211,40963.0
2023-12-27 11:50:00,75.48,75.48,75.43,75.45,25433.0,71.9306,71.9306,71.883,71.9021,25433.0
2023-12-27 11:55:00,75.44,75.45,75.43,75.45,39784.0,71.8925,71.9021,71.883,71.9021,39784.0
2023-12-27 12:00:00,75.45,75.45,75.39,75.42,76111.0,71.9021,71.9021,71.8449,71.8735,76111.0
2023-12-27 12:05:00,75.42,75.43,75.41,75.42,54709.0,71.8735,71.883,71.8639,71.8735,54709.0
2023-12-27 12:10:00,75.42,75.46,75.42,75.45,60014.0,71.8735,71.9116,71.8735,71.9021,60014.0
2023-12-27 12:15:00,75.45,75.46,75.44,75.45,29330.0,71.9021,71.9116,71.8925,71.9021,29330.0
2023-12-27 12:20:00,75.46,75.47,75.43,75.45,139650.0,71.9116,71.9211,71.883,71.9021,139650.0
2023-12-27 12:25:00,75.44,75.45,75.43,75.45,130864.0,71.8925,71.9021,71.883,71.9021,130864.0
2023-12-27 12:30:00,75.45,75.47,75.44,75.45,42945.0,71.9021,71.9211,71.8925,71.9021,42945.0
2023-12-27 12:35:00,75.45,75.46,75.41,75.41,38109.0,71.9021,71.9116,71.8639,71.8639,38109.0
2023-12-27 12:40:00,75.41,75.42,75.36,75.39,50668.0,71.8639,71.8735,71.8163,71.8449,50668.0
2023-12-27 12:45:00,75.4,75.42,75.38,75.42,35817.0,71.8544,71.8735,71.8354,71.8735,35817.0
2023-12-27 12:50:00,75.41,75.42,75.4,75.42,51942.0,71.8639,71.8735,71.8544,71.8735,51942.0
2023-12-27 12:55:00,75.41,75.43,75.41,75.42,77743.0,71.8639,71.883,71.8639,71.8735,77743.0
2023-12-27 13:00:00,75.42,75.48,75.41,75.47,165172.0,71.8735,71.9306,71.8639,71.9211,165172.0
2023-12-27 13:05:00,75.47,75.52,75.45,75.5,572149.0,71.9211,71.9688,71.9021,71.9497,572149.0
2023-12-27 13:10:00,75.5,75.53,75.47,75.48,400834.0,71.9497,71.9783,71.9211,71.9306,400834.0
2023-12-27 13:15:00,75.48,75.52,75.47,75.51,307074.0,71.9306,71.9688,71.9211,71.9592,307074.0
2023-12-27 13:20:00,75.5,75.51,75.48,75.48,36301.0,71.9497,71.9592,71.9306,71.9306,36301.0
2023-12-27 13:25:00,75.48,75.49,75.47,75.48,27990.0,71.9306,71.9402,71.9211,71.9306,27990.0
2023-12-27 13:30:00,75.48,75.5,75.45,75.47,41294.0,71.9306,71.9497,71.9021,71.9211,41294.0
2023-12-27 13:35:00,75.47,75.47,75.44,75.46,45974.0,71.9211,71.9211,71.8925,71.9116,45974.0
2023-12-27 13:40:00,75.46,75.48,75.46,75.48,50083.0,71.9116,71.9306,71.9116,71.9306,50083.0
2023-12-27 13:45:00,75.48,75.49,75.47,75.48,43287.0,71.9306,71.9402,71.9211,71.9306,43287.0
2023-12-27 13:50:00,75.48,75.5,75.47,75.49,145200.0,71.9306,71.9497,71.9211,71.9402,145200.0
2023-12-27 13:55:00,75.49,75.49,75.45,75.46,60406.0,71.9402,71.9402,71.9021,71.9116,60406.0
2023-12-27 14:00:00,75.45,75.45,75.31,75.33,345264.0,71.9021,71.9021,71.7686,71.7877,345264.0
2023-12-27 14:05:00,75.33,75.39,75.32,75.39,100492.0,71.7877,71.8449,71.7782,71.8449,100492.0
2023-12-27 14:10:00,75.39,75.39,75.33,75.37,340820.0,71.8449,71.8449,71.7877,71.8258,340820.0
2023-12-27 14:15:00,75.36,75.39,75.35,75.39,137821.0,71.8163,71.8449,71.8068,71.8449,137821.0
2023-12-27 14:20:00,75.39,75.42,75.39,75.42,273002.0,71.8449,71.8735,71.8449,71.8735,273002.0
2023-12-27 14:25:00,75.42,75.45,75.4,75.45,288864.0,71.8735,71.9021,71.8544,71.9021,288864.0
2023-12-27 14:30:00,75.44,75.48,75.41,75.47,178660.0,71.8925,71.9306,71.8639,71.9211,178660.0
2023-12-27 14:35:00,75.48,75.49,75.46,75.47,34424.0,71.9306,71.9402,71.9116,71.9211,34424.0
2023-12-27 14:40:00,75.46,75.46,75.4,75.41,63210.0,71.9116,71.9116,71.8544,71.8639,63210.0
2023-12-27 14:45:00,75.41,75.41,75.39,75.4,66526.0,71.8639,71.8639,71.8449,71.8544,66526.0
2023-12-27 14:50:00,75.4,75.4,75.35,75.36,55329.0,71.8544,71.8544,71.8068,71.8163,55329.0
2023-12-27 14:55:00,75.36,75.39,75.35,75.39,53747.0,71.8163,71.8449,71.8068,71.8449,53747.0
2023-12-27 15:00:00,75.39,75.42,75.37,75.41,97331.0,71.8449,71.8735,71.8258,71.8639,97331.0
2023-12-27 15:05:00,75.41,75.42,75.38,75.41,33123.0,71.8639,71.8735,71.8354,71.8639,33123.0
2023-12-27 15:10:00,75.42,75.43,75.4,75.41,62625.0,71.8735,71.883,71.8544,71.8639,62625.0
2023-12-27 15:15:00,75.41,75.45,75.4,75.45,92946.0,71.8639,71.9021,71.8544,71.9021,92946.0
2023-12-27 15:20:00,75.45,75.46,75.43,75.44,55625.0,71.9021,71.9116,71.883,71.8925,55625.0
2023-12-27 15:25:00,75.44,75.44,75.4,75.42,63678.0,71.8925,71.8925,71.8544,71.8735,63678.0
2023-12-27 15:30:00,75.42,75.45,75.41,75.45,44401.0,71.8735,71.9021,71.8639,71.9021,44401.0
2023-12-27 15:35:00,75.45,75.47,75.44,75.47,44358.0,71.9021,71.9211,71.8925,71.9211,44358.0
2023-12-27 15:40:00,75.47,75.47,75.39,75.4,156691.0,71.9211,71.9211,71.8449,71.8544,156691.0
2023-12-27 15:45:00,75.4,75.41,75.39,75.4,223173.0,71.8544,71.8639,71.8449,71.8544,223173.0
2023-12-27 15:50:00,75.39,75.43,75.37,75.42,461808.0,71.8449,71.883,71.8258,71.8735,461808.0
2023-12-27 15:55:00,75.42,75.48,75.41,75.48,582528.0,71.8735,71.9306,71.8639,71.9306,582528.0
2023-12-28 09:30:00,75.45,75.54,75.45,75.48,269818.0,71.9021,71.9878,71.9021,71.9306,269818.0
2023-12-28 09:35:00,75.47,75.53,75.46,75.52,129111.0,71.9211,71.9783,71.9116,71.9688,129111.0
2023-12-28 09:40:00,75.52,75.56,75.48,75.48,95386.0,71.9688,72.0069,71.9306,71.9306,95386.0
2023-12-28 09:45:00,75.47,75.55,75.47,75.55,75631.0,71.9211,71.9974,71.9211,71.9974,75631.0
2023-12-28 09:50:00,75.54,75.6,75.53,75.59,116184.0,71.9878,72.045,71.9783,72.0355,116184.0
2023-12-28 09:55:00,75.59,75.63,75.58,75.63,56075.0,72.0355,72.0736,72.0259,72.0736,56075.0
2023-12-28 10:00:00,75.64,75.64,75.59,75.61,98580.0,72.0831,72.0831,72.0355,72.0545,98580.0
2023-12-28 10:05:00,75.6,75.63,75.58,75.62,87469.0,72.045,72.0736,72.0259,72.0641,87469.0
2023-12-28 10:10:00,75.62,75.64,75.6,75.61,190676.0,72.0641,72.0831,72.045,72.0545,190676.0
2023-12-28 10:15:00,75.61,75.63,75.59,75.61,69304.0,72.0545,72.0736,72.0355,72.0545,69304.0
2023-12-28 10:20:00,75.62,75.64,75.6,75.63,311444.0,72.0641,72.0831,72.045,72.0736,311444.0
2023-12-28 10:25:00,75.63,75.66,75.62,75.66,126799.0,72.0736,72.1022,72.0641,72.1022,126799.0
2023-12-28 10:30:00,75.66,75.66,75.61,75.62,99863.0,72.1022,72.1022,72.0545,72.0641,99863.0
2023-12-28 10:35:00,75.62,75.65,75.61,75.63,345163.0,72.0641,72.0927,72.0545,72.0736,345163.0
2023-12-28 10:40:00,75.63,75.66,75.61,75.61,162701.0,72.0736,72.1022,72.0545,72.0545,162701.0
2023-12-28 10:45:00,75.61,75.66,75.59,75.66,82809.0,72.0545,72.1022,72.0355,72.1022,82809.0
2023-12-28 10:50:00,75.66,75.66,75.59,75.6,99887.0,72.1022,72.1022,72.0355,72.045,99887.0
2023-12-28 10:55:00,75.59,75.6,75.53,75.56,278732.0,72.0355,72.045,71.9783,72.0069,278732.0
2023-12-28 11:00:00,75.56,75.57,75.5,75.51,78348.0,72.0069,72.0164,71.9497,71.9592,78348.0
2023-12-28 11:05:00,75.5,75.53,75.46,75.49,101035.0,71.9497,71.9783,71.9116,71.9402,101035.0
2023-12-28 11:10:00,75.49,75.5,75.44,75.47,153780.0,71.9402,71.9497,71.8925,71.9211,153780.0
2023-12-28 11:15:00,75.46,75.47,75.38,75.39,127773.0,71.9116,71.9211,71.8354,71.8449,127773.0
2023-12-28 11:20:00,75.39,75.43,75.38,75.42,111531.0,71.8449,71.883,71.8354,71.8735,111531.0
2023-12-28 11:25:00,75.41,75.41,75.37,75.38,219382.0,71.8639,71.8639,71.8258,71.8354,219382.0
2023-12-28 11:30:00,75.38,75.43,75.38,75.4,168147.0,71.8354,71.883,71.8354,71.8544,168147.0
2023-12-28 11:35:00,75.4,75.41,75.37,75.41,55832.0,71.8544,71.8639,71.8258,71.8639,55832.0
2023-12-28 11:40:00,75.41,75.42,75.39,75.4,49526.0,71.8639,71.8735,71.8449,71.8544,49526.0
2023-12-28 11:45:00,75.39,75.41,75.38,75.4,59571.0,71.8449,71.8639,71.8354,71.8544,59571.0
2023-12-28 11:50:00,75.41,75.42,75.37,75.38,141620.0,71.8639,71.8735,71.8258,71.8354,141620.0
2023-12-28 11:55:00,75.39,75.4,75.36,75.39,148683.0,71.8449,71.8544,71.8163,71.8449,148683.0
2023-12-28 12:00:00,75.39,75.43,75.38,75.42,140441.0,71.8449,71.883,71.8354,71.8735,140441.0
2023-12-28 12:05:00,75.42,75.44,75.39,75.4,174733.0,71.8735,71.8925,71.8449,71.8544,174733.0
2023-12-28 12:10:00,75.4,75.42,75.37,75.38,136404.0,71.8544,71.8735,71.8258,71.8354,136404.0
2023-12-28 12:15:00,75.38,75.41,75.37,75.4,130278.0,71.8354,71.8639,71.8258,71.8544,130278.0
2023-12-28 12:20:00,75.4,75.41,75.39,75.4,49008.0,71.8544,71.8639,71.8449,71.8544,49008.0
2023-12-28 12:25:00,75.39,75.41,75.39,75.41,38587.0,71.8449,71.8639,71.8449,71.8639,38587.0
2023-12-28 12:30:00,75.41,75.44,75.4,75.42,33972.0,71.8639,71.8925,71.8544,71.8735,33972.0
2023-12-28 12:35:00,75.43,75.44,75.42,75.44,24714.0,71.883,71.8925,71.8735,71.8925,24714.0
2023-12-28 12:40:00,75.44,75.45,75.41,75.42,124447.0,71.8925,71.9021,71.8639,71.8735,124447.0
2023-12-28 12:45:00,75.42,75.44,75.41,75.41,115804.0,71.8735,71.8925,71.8639,71.8639,115804.0
2023-12-28 12:50:00,75.41,75.43,75.4,75.43,174143.0,71.8639,71.883,71.8544,71.883,174143.0
2023-12-28 12:55:00,75.43,75.44,75.41,75.42,278645.0,71.883,71.8925,71.8639,71.8735,278645.0
2023-12-28 13:00:00,75.42,75.43,75.28,75.32,237431.0,71.8735,71.883,71.7401,71.7782,237431.0
2023-12-28 13:05:00,75.33,75.33,75.27,75.32,73895.0,71.7877,71.7877,71.7305,71.7782,73895.0
2023-12-28 13:10:00,75.34,75.35,75.3,75.31,69027.0,71.7972,71.8068,71.7591,71.7686,69027.0
2023-12-28 13:15:00,75.31,75.36,75.31,75.36,46375.0,71.7686,71.8163,71.7686,71.8163,46375.0
2023-12-28 13:20:00,75.36,75.37,75.33,75.36,57200.0,71.8163,71.8258,71.7877,71.8163,57200.0
2023-12-28 13:25:00,75.36,75.36,75.33,75.34,47977.0,71.8163,71.8163,71.7877,71.7972,47977.0
2023-12-28 13:30:00,75.34,75.35,75.33,75.34,47878.0,71.7972,71.8068,71.7877,71.7972,47878.0
2023-12-28 13:35:00,75.34,75.38,75.33,75.34,58859.0,71.7972,71.8354,71.7877,71.7972,58859.0
2023-12-28 13:40:00,75.33,75.33,75.3,75.32,55930.0,71.7877,71.7877,71.7591,71.7782,55930.0
2023-12-28 13:45:00,75.33,75.33,75.29,75.31,84523.0,71.7877,71.7877,71.7496,71.7686,84523.0
2023-12-28 13:50:00,75.3,75.34,75.3,75.33,62519.0,71.7591,71.7972,71.7591,71.7877,62519.0
2023-12-28 13:55:00,75.33,75.34,75.31,75.34,79991.0,71.7877,71.7972,71.7686,71.7972,79991.0
2023-12-28 14:00:00,75.34,75.36,75.33,75.36,127792.0,71.7972,71.8163,71.7877,71.8163,127792.0
2023-12-28 14:05:00,75.36,75.36,75.32,75.34,84876.0,71.8163,71.8163,71.7782,71.7972,84876.0
2023-12-28 14:10:00,75.35,75.37,75.33,75.34,92091.0,71.8068,71.8258,71.7877,71.7972,92091.0
2023-12-28 14:15:00,75.34,75.35,75.32,75.33,41461.0,71.7972,71.8068,71.7782,71.7877,41461.0
2023-12-28 14:20:00,75.32,75.35,75.31,75.34,32319.0,71.7782,71.8068,71.7686,71.7972,32319.0
2023-12-28 14:25:00,75.34,75.35,75.33,75.34,31611.0,71.7972,71.8068,71.7877,71.7972,31611.0
2023-12-28 14:30:00,75.34,75.36,75.31,75.33,65291.0,71.7972,71.8163,71.7686,71.7877,65291.0
2023-12-28 14:35:00,75.33,75.34,75.31,75.31,67023.0,71.7877,71.7972,71.7686,71.7686,67023.0
2023-12-28 14:40:00,75.31,75.33,75.31,75.32,69327.0,71.7686,71.7877,71.7686,71.7782,69327.0
2023-12-28 14:45:00,75.33,75.36,75.31,75.35,247366.0,71.7877,71.8163,71.7686,71.8068,247366.0
2023-12-28 14:50:00,75.36,75.36,75.34,75.34,79491.0,71.8163,71.8163,71.7972,71.7972,79491.0
2023-12-28 14:55:00,75.33,75.36,75.33,75.35,47185.0,71.7877,71.8163,71.7877,71.8068,47185.0
2023-12-28 15:00:00,75.35,75.36,75.32,75.33,98503.0,71.8068,71.8163,71.7782,71.7877,98503.0
2023-12-28 15:05:00,75.33,75.35,75.32,75.34,46514.0,71.7877,71.8068,71.7782,71.7972,46514.0
2023-12-28 15:10:00,75.34,75.35,75.3,75.33,294409.0,71.7972,71.8068,71.7591,71.7877,294409.0
2023-12-28 15:15:00,75.32,75.36,75.29,75.34,329741.0,71.7782,71.8163,71.7496,71.7972,329741.0
2023-12-28 15:20:00,75.34,75.35,75.33,75.34,81385.0,71.7972,71.8068,71.7877,71.7972,81385.0
2023-12-28 15:25:00,75.34,75.36,75.33,75.34,69733.0,71.7972,71.8163,71.7877,71.7972,69733.0
2023-12-28 15:30:00,75.35,75.36,75.34,75.36,158034.0,71.8068,71.8163,71.7972,71.8163,158034.0
2023-12-28 15:35:00,75.36,75.39,75.35,75.38,80077.0,71.8163,71.8449,71.8068,71.8354,80077.0
2023-12-28 15:40:00,75.38,75.4,75.37,75.39,154861.0,71.8354,71.8544,71.8258,71.8449,154861.0
2023-12-28 15:45:00,75.39,75.39,75.34,75.36,329685.0,71.8449,71.8449,71.7972,71.8163,329685.0
2023-12-28 15:50:00,75.36,75.36,75.29,75.3,393169.0,71.8163,71.8163,71.7496,71.7591,393169.0
2023-12-28 15:55:00,75.29,75.3,75.25,75.29,564677.0,71.7496,71.7591,71.7115,71.7496,564677.0
2023-12-29 09:30:00,75.38,75.44,75.38,75.42,272901.0,71.8354,71.8925,71.8354,71.8735,272901.0
2023-12-29 09:35:00,75.41,75.43,75.38,75.42,176543.0,71.8639,71.883,71.8354,71.8735,176543.0
2023-12-29 09:40:00,75.42,75.46,75.4,75.46,201353.0,71.8735,71.9116,71.8544,71.9116,201353.0
2023-12-29 09:45:00,75.46,75.52,75.45,75.5,129997.0,71.9116,71.9688,71.9021,71.9497,129997.0
2023-12-29 09:50:00,75.51,75.53,75.45,75.48,107825.0,71.9592,71.9783,71.9021,71.9306,107825.0
2023-12-29 09:55:00,75.49,75.52,75.48,75.52,106689.0,71.9402,71.9688,71.9306,71.9688,106689.0
2023-12-29 10:00:00,75.52,75.56,75.52,75.56,109159.0,71.9688,72.0069,71.9688,72.0069,109159.0
2023-12-29 10:05:00,75.56,75.58,75.53,75.54,110677.0,72.0069,72.0259,71.9783,71.9878,110677.0
2023-12-29 10:10:00,75.54,75.57,75.53,75.56,61388.0,71.9878,72.0164,71.9783,72.0069,61388.0
2023-12-29 10:15:00,75.56,75.59,75.55,75.58,210483.0,72.0069,72.0355,71.9974,72.0259,210483.0
2023-12-29 10:20:00,75.57,75.59,75.53,75.53,126025.0,72.0164,72.0355,71.9783,71.9783,126025.0
2023-12-29 10:25:00,75.54,75.58,75.53,75.58,130918.0,71.9878,72.0259,71.9783,72.0259,130918.0
2023-12-29 10:30:00,75.58,75.59,75.55,75.56,537985.0,72.0259,72.0355,71.9974,72.0069,537985.0
2023-12-29 10:35:00,75.56,75.58,75.54,75.57,93995.0,72.0069,72.0259,71.9878,72.0164,93995.0
2023-12-29 10:40:00,75.57,75.57,75.45,75.47,362237.0,72.0164,72.0164,71.9021,71.9211,362237.0
2023-12-29 10:45:00,75.47,75.49,75.38,75.38,836368.0,71.9211,71.9402,71.8354,71.8354,836368.0
2023-12-29 10:50:00,75.39,75.46,75.34,75.34,163133.0,71.8449,71.9116,71.7972,71.7972,163133.0
2023-12-29 10:55:00,75.34,75.39,75.34,75.36,679955.0,71.7972,71.8449,71.7972,71.8163,679955.0
2023-12-29 11:00:00,75.36,75.42,75.32,75.34,216625.0,71.8163,71.8735,71.7782,71.7972,216625.0
2023-12-29 11:05:00,75.33,75.34,75.29,75.32,316307.0,71.7877,71.7972,71.7496,71.7782,316307.0
2023-12-29 11:10:00,75.32,75.35,75.27,75.27,162407.0,71.7782,71.8068,71.7305,71.7305,162407.0
2023-12-29 11:15:00,75.26,75.28,75.21,75.22,199008.0,71.721,71.7401,71.6733,71.6829,199008.0
2023-12-29 11:20:00,75.23,75.23,75.15,75.19,446764.0,71.6924,71.6924,71.6162,71.6543,446764.0
2023-12-29 11:25:00,75.19,75.19,75.15,75.18,234855.0,71.6543,71.6543,71.6162,71.6448,234855.0
2023-12-29 11:30:00,75.18,75.25,75.17,75.24,354768.0,71.6448,71.7115,71.6352,71.7019,354768.0
2023-12-29 11:35:00,75.23,75.27,75.23,75.27,71780.0,71.6924,71.7305,71.6924,71.7305,71780.0
2023-12-29 11:40:00,75.26,75.27,75.24,75.26,122789.0,71.721,71.7305,71.7019,71.721,122789.0
2023-12-29 11:45:00,75.26,75.3,75.25,75.29,130462.0,71.721,71.7591,71.7115,71.7496,130462.0
2023-12-29 11:50:00,75.29,75.29,75.24,75.28,111281.0,71.7496,71.7496,71.7019,71.7401,111281.0
2023-12-29 11:55:00,75.28,75.29,75.26,75.27,83431.0,71.7401,71.7496,71.721,71.7305,83431.0
2023-12-29 12:00:00,75.27,75.32,75.26,75.27,134088.0,71.7305,71.7782,71.721,71.7305,134088.0
2023-12-29 12:05:00,75.26,75.27,75.2,75.23,146596.0,71.721,71.7305,71.6638,71.6924,146596.0
2023-12-29 12:10:00,75.24,75.27,75.22,75.24,322645.0,71.7019,71.7305,71.6829,71.7019,322645.0
2023-12-29 12:15:00,75.24,75.31,75.23,75.28,182957.0,71.7019,71.7686,71.6924,71.7401,182957.0
2023-12-29 12:20:00,75.28,75.3,75.23,75.25,380277.0,71.7401,71.7591,71.6924,71.7115,380277.0
2023-12-29 12:25:00,75.26,75.28,75.25,75.26,92330.0,71.721,71.7401,71.7115,71.721,92330.0
2023-12-29 12:30:00,75.26,75.31,75.26,75.28,82685.0,71.721,71.7686,71.721,71.7401,82685.0
2023-12-29 12:35:00,75.28,75.31,75.27,75.3,131803.0,71.7401,71.7686,71.7305,71.7591,131803.0
2023-12-29 12:40:00,75.3,75.32,75.29,75.32,41383.0,71.7591,71.7782,71.7496,71.7782,41383.0
2023-12-29 12:45:00,75.31,75.34,75.3,75.32,517432.0,71.7686,71.7972,71.7591,71.7782,517432.0
2023-12-29 12:50:00,75.31,75.37,75.31,75.36,72033.0,71.7686,71.8258,71.7686,71.8163,72033.0
2023-12-29 12:55:00,75.36,75.41,75.35,75.38,100130.0,71.8163,71.8639,71.8068,71.8354,100130.0
2023-12-29 13:00:00,75.38,75.38,75.29,75.33,262837.0,71.8354,71.8354,71.7496,71.7877,262837.0
2023-12-29 13:05:00,75.33,75.37,75.32,75.34,89284.0,71.7877,71.8258,71.7782,71.7972,89284.0
2023-12-29 13:10:00,75.35,75.4,75.35,75.37,110686.0,71.8068,71.8544,71.8068,71.8258,110686.0
2023-12-29 13:15:00,75.37,75.38,75.31,75.31,457623.0,71.8258,71.8354,71.7686,71.7686,457623.0
2023-12-29 13:20:00,75.31,75.34,75.29,75.31,46890.0,71.7686,71.7972,71.7496,71.7686,46890.0
2023-12-29 13:25:00,75.31,75.33,75.29,75.3,51259.0,71.7686,71.7877,71.7496,71.7591,51259.0
2023-12-29 13:30:00,75.31,75.35,75.31,75.35,54589.0,71.7686,71.8068,71.7686,71.8068,54589.0
2023-12-29 13:35:00,75.34,75.38,75.34,75.38,37019.0,71.7972,71.8354,71.7972,71.8354,37019.0
2023-12-29 13:40:00,75.38,75.43,75.36,75.41,142383.0,71.8354,71.883,71.8163,71.8639,142383.0
2023-12-29 13:45:00,75.41,75.42,75.39,75.41,77303.0,71.8639,71.8735,71.8449,71.8639,77303.0
2023-12-29 13:50:00,75.41,75.42,75.35,75.36,70986.0,71.8639,71.8735,71.8068,71.8163,70986.0
2023-12-29 13:55:00,75.35,75.38,75.35,75.36,72908.0,71.8068,71.8354,71.8068,71.8163,72908.0
2023-12-29 14:00:00,75.37,75.37,75.33,75.35,164612.0,71.8258,71.8258,71.7877,71.8068,164612.0
2023-12-29 14:05:00,75.35,75.36,75.33,75.34,92677.0,71.8068,71.8163,71.7877,71.7972,92677.0
2023-12-29 14:10:00,75.34,75.34,75.3,75.33,778900.0,71.7972,71.7972,71.7591,71.7877,778900.0
2023-12-29 14:15:00,75.33,75.36,75.32,75.34,142444.0,71.7877,71.8163,71.7782,71.7972,142444.0
2023-12-29 14:20:00,75.34,75.36,75.34,75.35,52196.0,71.7972,71.8163,71.7972,71.8068,52196.0
2023-12-29 14:25:00,75.36,75.37,75.28,75.3,188407.0,71.8163,71.8258,71.7401,71.7591,188407.0
2023-12-29 14:30:00,75.29,75.33,75.29,75.31,81137.0,71.7496,71.7877,71.7496,71.7686,81137.0
2023-12-29 14:35:00,75.31,75.35,75.3,75.34,35747.0,71.7686,71.8068,71.7591,71.7972,35747.0
2023-12-29 14:40:00,75.33,75.35,75.32,75.34,42520.0,71.7877,71.8068,71.7782,71.7972,42520.0
2023-12-29 14:45:00,75.34,75.37,75.33,75.37,100910.0,71.7972,71.8258,71.7877,71.8258,100910.0
2023-12-29 14:50:00,75.37,75.37,75.35,75.36,33810.0,71.8258,71.8258,71.8068,71.8163,33810.0
2023-12-29 14:55:00,75.35,75.38,75.34,75.36,73916.0,71.8068,71.8354,71.7972,71.8163,73916.0
2023-12-29 15:00:00,75.36,75.37,75.33,75.34,83208.0,71.8163,71.8258,71.7877,71.7972,83208.0
2023-12-29 15:05:00,75.34,75.42,75.33,75.42,63734.0,71.7972,71.8735,71.7877,71.8735,63734.0
2023-12-29 15:10:00,75.42,75.43,75.39,75.42,96744.0,71.8735,71.883,71.8449,71.8735,96744.0
2023-12-29 15:15:00,75.42,75.44,75.4,75.4,115284.0,71.8735,71.8925,71.8544,71.8544,115284.0
2023-12-29 15:20:00,75.4,75.4,75.36,75.39,75819.0,71.8544,71.8544,71.8163,71.8449,75819.0
2023-12-29 15:25:00,75.39,75.43,75.38,75.42,95763.0,71.8449,71.883,71.8354,71.8735,95763.0
2023-12-29 15:30:00,75.42,75.42,75.37,75.37,178752.0,71.8735,71.8735,71.8258,71.8258,178752.0
2023-12-29 15:35:00,75.37,75.39,75.37,75.37,87719.0,71.8258,71.8449,71.8258,71.8258,87719.0
2023-12-29 15:40:00,75.38,75.39,75.33,75.33,146702.0,71.8354,71.8449,71.7877,71.7877,146702.0
2023-12-29 15:45:00,75.34,75.34,75.3,75.31,248708.0,71.7972,71.7972,71.7591,71.7686,248708.0
2023-12-29 15:50:00,75.31,75.35,75.29,75.3,551231.0,71.7686,71.8068,71.7496,71.7591,551231.0
2023-12-29 15:55:00,75.29,75.35,75.28,75.34,1466979.0,71.7496,71.8068,71.7401,71.7972,1466979.0
2024-01-02 09:30:00,74.54,74.61,74.52,74.59,484012.0,71.0349,71.1016,71.0158,71.0825,484012.0
2024-01-02 09:35:00,74.58,74.6,74.47,74.48,551697.0,71.073,71.092,70.9681,70.9777,551697.0
2024-01-02 09:40:00,74.49,74.54,74.44,74.52,1133816.0,70.9872,71.0349,70.9396,71.0158,1133816.0
2024-01-02 09:45:00,74.53,74.64,74.52,74.53,773439.0,71.0253,71.1301,71.0158,71.0253,773439.0
2024-01-02 09:50:00,74.53,74.69,74.53,74.59,150448.0,71.0253,71.1778,71.0253,71.0825,150448.0
2024-01-02 09:55:00,74.59,74.72,74.58,74.72,208063.0,71.0825,71.2064,71.073,71.2064,208063.0
2024-01-02 10:00:00,74.71,74.77,74.69,74.72,331603.0,71.1969,71.254,71.1778,71.2064,331603.0
2024-01-02 10:05:00,74.71,74.73,74.63,74.69,330067.0,71.1969,71.2159,71.1206,71.1778,330067.0
2024-01-02 10:10:00,74.7,74.75,74.67,74.69,284782.0,71.1873,71.235,71.1587,71.1778,284782.0
2024-01-02 10:15:00,74.69,74.72,74.63,74.67,214531.0,71.1778,71.2064,71.1206,71.1587,214531.0
2024-01-02 10:20:00,74.67,74.74,74.66,74.7,158942.0,71.1587,71.2254,71.1492,71.1873,158942.0
2024-01-02 10:25:00,74.71,74.72,74.59,74.64,424132.0,71.1969,71.2064,71.0825,71.1301,424132.0
2024-01-02 10:30:00,74.63,74.63,74.55,74.62,139206.0,71.1206,71.1206,71.0444,71.1111,139206.0
2024-01-02 10:35:00,74.62,74.64,74.53,74.61,262853.0,71.1111,71.1301,71.0253,71.1016,262853.0
2024-01-02 10:40:00,74.61,74.7,74.61,74.67,200892.0,71.1016,71.1873,71.1016,71.1587,200892.0
2024-01-02 10:45:00,74.65,74.7,74.62,74.63,120476.0,71.1397,71.1873,71.1111,71.1206,120476.0
2024-01-02 10:50:00,74.61,74.64,74.59,74.62,154399.0,71.1016,71.1301,71.0825,71.1111,154399.0
2024-01-02 10:55:00,74.62,74.64,74.59,74.63,256283.0,71.1111,71.1301,71.0825,71.1206,256283.0
2024-01-02 11:00:00,74.63,74.66,74.61,74.65,159711.0,71.1206,71.1492,71.1016,71.1397,159711.0
2024-01-02 11:05:00,74.65,74.72,74.62,74.72,237417.0,71.1397,71.2064,71.1111,71.2064,237417.0
2024-01-02 11:10:00,74.72,74.79,74.68,74.72,289401.0,71.2064,71.2731,71.1683,71.2064,289401.0
2024-01-02 11:15:00,74.71,74.76,74.69,74.71,173859.0,71.1969,71.2445,71.1778,71.1969,173859.0
2024-01-02 11:20:00,74.71,74.73,74.67,74.7,131730.0,71.1969,71.2159,71.1587,71.1873,131730.0
2024-01-02 11:25:00,74.7,74.71,74.67,74.69,572799.0,71.1873,71.1969,71.1587,71.1778,572799.0
2024-01-02 11:30:00,74.69,74.72,74.67,74.71,134411.0,71.1778,71.2064,71.1587,71.1969,134411.0
2024-01-02 11:35:00,74.71,74.72,74.66,74.67,134409.0,71.1969,71.2064,71.1492,71.1587,134409.0
2024-01-02 11:40:00,74.67,74.71,74.66,74.71,105599.0,71.1587,71.1969,71.1492,71.1969,105599.0
2024-01-02 11:45:00,74.71,74.78,74.69,74.77,179166.0,71.1969,71.2636,71.1778,71.254,179166.0
2024-01-02 11:50:00,74.78,74.8,74.76,74.77,196196.0,71.2636,71.2826,71.2445,71.254,196196.0
2024-01-02 11:55:00,74.77,74.82,74.76,74.81,131700.0,71.254,71.3017,71.2445,71.2922,131700.0
2024-01-02 12:00:00,74.82,74.83,74.8,74.8,45093.0,71.3017,71.3112,71.2826,71.2826,45093.0
2024-01-02 12:05:00,74.81,74.83,74.8,74.8,248623.0,71.2922,71.3112,71.2826,71.2826,248623.0
2024-01-02 12:10:00,74.8,74.82,74.77,74.81,237368.0,71.2826,71.3017,71.254,71.2922,237368.0
2024-01-02 12:15:00,74.81,74.81,74.74,74.76,493060.0,71.2922,71.2922,71.2254,71.2445,493060.0
2024-01-02 12:20:00,74.77,74.81,74.76,74.79,162918.0,71.254,71.2922,71.2445,71.2731,162918.0
2024-01-02 12:25:00,74.78,74.82,74.77,74.8,30580.0,71.2636,71.3017,71.254,71.2826,30580.0
2024-01-02 12:30:00,74.8,74.84,74.79,74.82,65073.0,71.2826,71.3207,71.2731,71.3017,65073.0
2024-01-02 12:35:00,74.82,74.86,74.82,74.84,42956.0,71.3017,71.3398,71.3017,71.3207,42956.0
2024-01-02 12:40:00,74.85,74.87,74.83,74.84,120814.0,71.3303,71.3493,71.3112,71.3207,120814.0
2024-01-02 12:45:00,74.84,74.84,74.78,74.8,90862.0,71.3207,71.3207,71.2636,71.2826,90862.0
2024-01-02 12:50:00,74.8,74.81,74.77,74.8,67224.0,71.2826,71.2922,71.254,71.2826,67224.0
2024-01-02 12:55:00,74.79,74.8,74.76,74.78,81407.0,71.2731,71.2826,71.2445,71.2636,81407.0
2024-01-02 13:00:00,74.77,74.78,74.74,74.77,44675.0,71.254,71.2636,71.2254,71.254,44675.0
2024-01-02 13:05:00,74.77,74.77,74.69,74.71,69742.0,71.254,71.254,71.1778,71.1969,69742.0
2024-01-02 13:10:00,74.71,74.75,74.69,74.73,289709.0,71.1969,71.235,71.1778,71.2159,289709.0
2024-01-02 13:15:00,74.73,74.76,74.71,74.75,71374.0,71.2159,71.2445,71.1969,71.235,71374.0
2024-01-02 13:20:00,74.75,74.76,74.73,74.75,89751.0,71.235,71.2445,71.2159,71.235,89751.0
2024-01-02 13:25:00,74.76,74.77,74.73,74.73,56366.0,71.2445,71.254,71.2159,71.2159,56366.0
2024-01-02 13:30:00,74.73,74.75,74.7,74.75,57202.0,71.2159,71.235,71.1873,71.235,57202.0
2024-01-02 13:35:00,74.75,74.76,74.71,74.72,165040.0,71.235,71.2445,71.1969,71.2064,165040.0
2024-01-02 13:40:00,74.72,74.73,74.7,74.7,124782.0,71.2064,71.2159,71.1873,71.1873,124782.0
2024-01-02 13:45:00,74.7,74.73,74.69,74.7,65781.0,71.1873,71.2159,71.1778,71.1873,65781.0
2024-01-02 13:50:00,74.71,74.71,74.65,74.65,150568.0,71.1969,71.1969,71.1397,71.1397,150568.0
2024-01-02 13:55:00,74.66,74.67,74.63,74.64,127351.0,71.1492,71.1587,71.1206,71.1301,127351.0
2024-01-02 14:00:00,74.64,74.65,74.61,74.61,99444.0,71.1301,71.1397,71.1016,71.1016,99444.0
2024-01-02 14:05:00,74.61,74.63,74.58,74.6,206327.0,71.1016,71.1206,71.073,71.092,206327.0
2024-01-02 14:10:00,74.6,74.66,74.6,74.64,63282.0,71.092,71.1492,71.092,71.1301,63282.0
2024-01-02 14:15:00,74.64,74.64,74.61,74.61,30934.0,71.1301,71.1301,71.1016,71.1016,30934.0
2024-01-02 14:20:00,74.61,74.63,74.58,74.59,31983.0,71.1016,71.1206,71.073,71.0825,31983.0
2024-01-02 14:25:00,74.59,74.64,74.58,74.63,48554.0,71.0825,71.1301,71.073,71.1206,48554.0
2024-01-02 14:30:00,74.63,74.65,74.59,74.6,59704.0,71.1206,71.1397,71.0825,71.092,59704.0
2024-01-02 14:35:00,74.61,74.61,74.57,74.58,138432.0,71.1016,71.1016,71.0634,71.073,138432.0
2024-01-02 14:40:00,74.58,74.59,74.57,74.59,53957.0,71.073,71.0825,71.0634,71.0825,53957.0
2024-01-02 14:45:00,74.58,74.6,74.55,74.55,53087.0,71.073,71.092,71.0444,71.0444,53087.0
2024-01-02 14:50:00,74.55,74.56,74.52,74.54,115910.0,71.0444,71.0539,71.0158,71.0349,115910.0
2024-01-02 14:55:00,74.53,74.54,74.51,74.52,223285.0,71.0253,71.0349,71.0063,71.0158,223285.0
2024-01-02 15:00:00,74.51,74.53,74.48,74.48,80733.0,71.0063,71.0253,70.9777,70.9777,80733.0
2024-01-02 15:05:00,74.48,74.54,74.47,74.52,229133.0,70.9777,71.0349,70.9681,71.0158,229133.0
2024-01-02 15:10:00,74.52,74.54,74.49,74.5,57415.0,71.0158,71.0349,70.9872,70.9967,57415.0
2024-01-02 15:15:00,74.49,74.54,74.48,74.54,216286.0,70.9872,71.0349,70.9777,71.0349,216286.0
2024-01-02 15:20:00,74.53,74.54,74.51,74.53,120395.0,71.0253,71.0349,71.0063,71.0253,120395.0
2024-01-02 15:25:00,74.53,74.54,74.49,74.51,241579.0,71.0253,71.0349,70.9872,71.0063,241579.0
2024-01-02 15:30:00,74.51,74.52,74.48,74.48,545826.0,71.0063,71.0158,70.9777,70.9777,545826.0
2024-01-02 15:35:00,74.48,74.49,74.44,74.45,101943.0,70.9777,70.9872,70.9396,70.9491,101943.0
2024-01-02 15:40:00,74.45,74.46,74.41,74.44,138141.0,70.9491,70.9586,70.911,70.9396,138141.0
2024-01-02 15:45:00,74.44,74.45,74.4,74.42,234100.0,70.9396,70.9491,70.9014,70.9205,234100.0
2024-01-02 15:50:00,74.43,74.49,74.43,74.45,391816.0,70.93,70.9872,70.93,70.9491,391816.0
2024-01-02 15:55:00,74.45,74.51,74.43,74.5,1064210.0,70.9491,71.0063,70.93,70.9967,1064210.0
2024-01-03 09:30:00,73.78,73.88,73.72,73.73,899286.0,70.3106,70.4059,70.2534,70.2629,899286.0
2024-01-03 09:35:00,73.73,73.81,73.71,73.75,369872.0,70.2629,70.3392,70.2439,70.282,369872.0
2024-01-03 09:40:00,73.76,73.84,73.74,73.79,494732.0,70.2915,70.3678,70.2725,70.3201,494732.0
2024-01-03 09:45:00,73.78,73.84,73.75,73.83,367021.0,70.3106,70.3678,70.282,70.3582,367021.0
2024-01-03 09:50:00,73.84,73.89,73.81,73.83,498344.0,70.3678,70.4154,70.3392,70.3582,498344.0
2024-01-03 09:55:00,73.83,73.86,73.76,73.81,194792.0,70.3582,70.3868,70.2915,70.3392,194792.0
2024-01-03 10:00:00,73.8,74.04,73.75,73.95,868824.0,70.3296,70.5584,70.282,70.4726,868824.0
2024-01-03 10:05:00,73.98,74.04,73.87,73.88,153160.0,70.5012,70.5584,70.3964,70.4059,153160.0
2024-01-03 10:10:00,73.88,73.91,73.73,73.74,377181.0,70.4059,70.4345,70.2629,70.2725,377181.0
2024-01-03 10:15:00,73.74,73.76,73.69,73.74,252680.0,70.2725,70.2915,70.2248,70.2725,252680.0
2024-01-03 10:20:00,73.74,73.74,73.63,73.7,429031.0,70.2725,70.2725,70.1676,70.2344,429031.0
2024-01-03 10:25:00,73.71,73.82,73.71,73.76,424723.0,70.2439,70.3487,70.2439,70.2915,424723.0
2024-01-03 10:30:00,73.74,73.79,73.65,73.69,366489.0,70.2725,70.3201,70.1867,70.2248,366489.0
2024-01-03 10:35:00,73.68,73.72,73.59,73.61,334692.0,70.2153,70.2534,70.1295,70.1486,334692.0
2024-01-03 10:40:00,73.61,73.66,73.58,73.65,183477.0,70.1486,70.1962,70.12,70.1867,183477.0
2024-01-03 10:45:00,73.64,73.64,73.58,73.58,171858.0,70.1772,70.1772,70.12,70.12,171858.0
2024-01-03 10:50:00,73.58,73.66,73.57,73.6,119906.0,70.12,70.1962,70.1105,70.1391,119906.0
2024-01-03 10:55:00,73.61,73.7,73.6,73.69,87031.0,70.1486,70.2344,70.1391,70.2248,87031.0
2024-01-03 11:00:00,73.69,73.79,73.69,73.76,166276.0,70.2248,70.3201,70.2248,70.2915,166276.0
2024-01-03 11:05:00,73.76,73.79,73.74,73.77,147893.0,70.2915,70.3201,70.2725,70.3011,147893.0
2024-01-03 11:10:00,73.77,73.8,73.74,73.78,134703.0,70.3011,70.3296,70.2725,70.3106,134703.0
2024-01-03 11:15:00,73.78,73.82,73.76,73.76,217724.0,70.3106,70.3487,70.2915,70.2915,217724.0
2024-01-03 11:20:00,73.77,73.82,73.76,73.81,152305.0,70.3011,70.3487,70.2915,70.3392,152305.0
2024-01-03 11:25:00,73.81,73.86,73.81,73.83,253312.0,70.3392,70.3868,70.3392,70.3582,253312.0
2024-01-03 11:30:00,73.83,73.87,73.81,73.85,257106.0,70.3582,70.3964,70.3392,70.3773,257106.0
2024-01-03 11:35:00,73.85,73.87,73.83,73.84,350916.0,70.3773,70.3964,70.3582,70.3678,350916.0
2024-01-03 11:40:00,73.84,73.86,73.78,73.85,90714.0,70.3678,70.3868,70.3106,70.3773,90714.0
2024-01-03 11:45:00,73.86,73.86,73.82,73.85,49572.0,70.3868,70.3868,70.3487,70.3773,49572.0
2024-01-03 11:50:00,73.85,73.87,73.82,73.85,87759.0,70.3773,70.3964,70.3487,70.3773,87759.0
2024-01-03 11:55:00,73.84,73.85,73.81,73.84,58436.0,70.3678,70.3773,70.3392,70.3678,58436.0
2024-01-03 12:00:00,73.84,73.86,73.81,73.85,65098.0,70.3678,70.3868,70.3392,70.3773,65098.0
2024-01-03 12:05:00,73.86,73.88,73.81,73.83,123381.0,70.3868,70.4059,70.3392,70.3582,123381.0
2024-01-03 12:10:00,73.82,73.85,73.8,73.81,125669.0,70.3487,70.3773,70.3296,70.3392,125669.0
2024-01-03 12:15:00,73.81,73.83,73.79,73.8,69117.0,70.3392,70.3582,70.3201,70.3296,69117.0
2024-01-03 12:20:00,73.8,73.83,73.78,73.83,78705.0,70.3296,70.3582,70.3106,70.3582,78705.0
2024-01-03 12:25:00,73.83,73.87,73.82,73.87,110131.0,70.3582,70.3964,70.3487,70.3964,110131.0
2024-01-03 12:30:00,73.87,73.88,73.84,73.85,90898.0,70.3964,70.4059,70.3678,70.3773,90898.0
2024-01-03 12:35:00,73.86,73.89,73.85,73.88,41430.0,70.3868,70.4154,70.3773,70.4059,41430.0
2024-01-03 12:40:00,73.88,73.92,73.87,73.89,205048.0,70.4059,70.444,70.3964,70.4154,205048.0
2024-01-03 12:45:00,73.9,73.91,73.86,73.89,72796.0,70.4249,70.4345,70.3868,70.4154,72796.0
2024-01-03 12:50:00,73.89,73.9,73.86,73.89,53611.0,70.4154,70.4249,70.3868,70.4154,53611.0
2024-01-03 12:55:00,73.89,73.95,73.88,73.95,74927.0,70.4154,70.4726,70.4059,70.4726,74927.0
2024-01-03 13:00:00,73.95,74.01,73.94,73.99,134313.0,70.4726,70.5298,70.4631,70.5107,134313.0
2024-01-03 13:05:00,73.99,74.01,73.97,74.0,43316.0,70.5107,70.5298,70.4917,70.5202,43316.0
2024-01-03 13:10:00,73.99,74.02,73.98,74.0,35181.0,70.5107,70.5393,70.5012,70.5202,35181.0
2024-01-03 13:15:00,74.0,74.02,73.99,74.0,80522.0,70.5202,70.5393,70.5107,70.5202,80522.0
2024-01-03 13:20:00,74.0,74.02,73.98,74.0,50320.0,70.5202,70.5393,70.5012,70.5202,50320.0
2024-01-03 13:25:00,74.01,74.03,74.0,74.0,40935.0,70.5298,70.5488,70.5202,70.5202,40935.0
2024-01-03 13:30:00,74.0,74.0,73.94,73.95,51171.0,70.5202,70.5202,70.4631,70.4726,51171.0
2024-01-03 13:35:00,73.95,73.98,73.93,73.97,67587.0,70.4726,70.5012,70.4535,70.4917,67587.0
2024-01-03 13:40:00,73.97,73.98,73.94,73.96,42328.0,70.4917,70.5012,70.4631,70.4821,42328.0
2024-01-03 13:45:00,73.95,73.98,73.95,73.97,143396.0,70.4726,70.5012,70.4726,70.4917,143396.0
2024-01-03 13:50:00,73.97,73.99,73.94,73.96,68276.0,70.4917,70.5107,70.4631,70.4821,68276.0
2024-01-03 13:55:00,73.95,73.96,73.93,73.94,54115.0,70.4726,70.4821,70.4535,70.4631,54115.0
2024-01-03 14:00:00,73.94,74.03,73.86,73.87,566344.0,70.4631,70.5488,70.3868,70.3964,566344.0
2024-01-03 14:05:00,73.87,73.92,73.78,73.89,221258.0,70.3964,70.444,70.3106,70.4154,221258.0
2024-01-03 14:10:00,73.89,73.91,73.79,73.82,110882.0,70.4154,70.4345,70.3201,70.3487,110882.0
2024-01-03 14:15:00,73.81,73.91,73.8,73.91,153764.0,70.3392,70.4345,70.3296,70.4345,153764.0
2024-01-03 14:20:00,73.9,73.94,73.86,73.94,167906.0,70.4249,70.4631,70.3868,70.4631,167906.0
2024-01-03 14:25:00,73.94,74.15,73.93,74.13,275932.0,70.4631,70.6632,70.4535,70.6441,275932.0
2024-01-03 14:30:00,74.13,74.16,74.07,74.1,365131.0,70.6441,70.6727,70.587,70.6155,365131.0
2024-01-03 14:35:00,74.1,74.11,74.04,74.09,83995.0,70.6155,70.6251,70.5584,70.606,83995.0
2024-01-03 14:40:00,74.09,74.15,74.04,74.13,131357.0,70.606,70.6632,70.5584,70.6441,131357.0
2024-01-03 14:45:00,74.14,74.15,74.07,74.08,84532.0,70.6537,70.6632,70.587,70.5965,84532.0
2024-01-03 14:50:00,74.07,74.08,74.04,74.07,157918.0,70.587,70.5965,70.5584,70.587,157918.0
2024-01-03 14:55:00,74.06,74.08,74.03,74.05,246911.0,70.5774,70.5965,70.5488,70.5679,246911.0
2024-01-03 15:00:00,74.05,74.06,73.97,74.0,215001.0,70.5679,70.5774,70.4917,70.5202,215001.0
2024-01-03 15:05:00,74.0,74.0,73.95,73.99,105687.0,70.5202,70.5202,70.4726,70.5107,105687.0
2024-01-03 15:10:00,73.99,74.0,73.94,73.98,97839.0,70.5107,70.5202,70.4631,70.5012,97839.0
2024-01-03 15:15:00,73.98,73.98,73.92,73.94,153861.0,70.5012,70.5012,70.444,70.4631,153861.0
2024-01-03 15:20:00,73.95,73.96,73.9,73.91,131239.0,70.4726,70.4821,70.4249,70.4345,131239.0
2024-01-03 15:25:00,73.91,73.93,73.89,73.93,190631.0,70.4345,70.4535,70.4154,70.4535,190631.0
2024-01-03 15:30:00,73.92,74.0,73.92,73.99,266578.0,70.444,70.5202,70.444,70.5107,266578.0
2024-01-03 15:35:00,73.99,74.0,73.95,73.99,275328.0,70.5107,70.5202,70.4726,70.5107,275328.0
2024-01-03 15:40:00,73.99,74.01,73.94,73.95,189227.0,70.5107,70.5298,70.4631,70.4726,189227.0
2024-01-03 15:45:00,73.95,73.99,73.94,73.97,309180.0,70.4726,70.5107,70.4631,70.4917,309180.0
2024-01-03 15:50:00,73.97,73.97,73.89,73.9,614399.0,70.4917,70.4917,70.4154,70.4249,614399.0
2024-01-03 15:55:00,73.9,73.98,73.89,73.93,578303.0,70.4249,70.5012,70.4154,70.4535,578303.0
2024-01-04 09:30:00,73.94,74.1,73.94,74.05,168815.0,70.4631,70.6155,70.4631,70.5679,168815.0
2024-01-04 09:35:00,74.05,74.06,74.02,74.06,581608.0,70.5679,70.5774,70.5393,70.5774,581608.0
2024-01-04 09:40:00,74.05,74.14,73.99,74.11,180492.0,70.5679,70.6537,70.5107,70.6251,180492.0
2024-01-04 09:45:00,74.11,74.12,74.04,74.06,248335.0,70.6251,70.6346,70.5584,70.5774,248335.0
2024-01-04 09:50:00,74.06,74.14,74.05,74.11,209699.0,70.5774,70.6537,70.5679,70.6251,209699.0
2024-01-04 09:55:00,74.11,74.15,74.07,74.09,176879.0,70.6251,70.6632,70.587,70.606,176879.0
2024-01-04 10:00:00,74.09,74.25,74.08,74.23,260464.0,70.606,70.7585,70.5965,70.7394,260464.0
2024-01-04 10:05:00,74.24,74.25,74.18,74.24,132399.0,70.749,70.7585,70.6918,70.749,132399.0
2024-01-04 10:10:00,74.25,74.3,74.22,74.3,229709.0,70.7585,70.8061,70.7299,70.8061,229709.0
2024-01-04 10:15:00,74.3,74.31,74.24,74.3,116680.0,70.8061,70.8157,70.749,70.8061,116680.0
2024-01-04 10:20:00,74.3,74.3,74.26,74.29,123270.0,70.8061,70.8061,70.768,70.7966,123270.0
2024-01-04 10:25:00,74.29,74.35,74.28,74.33,102989.0,70.7966,70.8538,70.7871,70.8347,102989.0
2024-01-04 10:30:00,74.34,74.37,74.31,74.34,118185.0,70.8443,70.8728,70.8157,70.8443,118185.0
2024-01-04 10:35:00,74.34,74.37,74.33,74.34,208736.0,70.8443,70.8728,70.8347,70.8443,208736.0
2024-01-04 10:40:00,74.34,74.38,74.31,74.38,143166.0,70.8443,70.8824,70.8157,70.8824,143166.0
2024-01-04 10:45:00,74.37,74.4,74.36,74.38,114805.0,70.8728,70.9014,70.8633,70.8824,114805.0
2024-01-04 10:50:00,74.38,74.38,74.32,74.36,156097.0,70.8824,70.8824,70.8252,70.8633,156097.0
2024-01-04 10:55:00,74.36,74.37,74.33,74.34,186328.0,70.8633,70.8728,70.8347,70.8443,186328.0
2024-01-04 11:00:00,74.34,74.37,74.32,74.34,310422.0,70.8443,70.8728,70.8252,70.8443,310422.0
2024-01-04 11:05:00,74.34,74.38,74.32,74.36,216879.0,70.8443,70.8824,70.8252,70.8633,216879.0
2024-01-04 11:10:00,74.36,74.47,74.36,74.45,178554.0,70.8633,70.9681,70.8633,70.9491,178554.0
2024-01-04 11:15:00,74.46,74.5,74.42,74.42,177537.0,70.9586,70.9967,70.9205,70.9205,177537.0
2024-01-04 11:20:00,74.42,74.44,74.41,74.43,161674.0,70.9205,70.9396,70.911,70.93,161674.0
2024-01-04 11:25:00,74.43,74.46,74.42,74.45,150459.0,70.93,70.9586,70.9205,70.9491,150459.0
2024-01-04 11:30:00,74.45,74.45,74.38,74.41,906939.0,70.9491,70.9491,70.8824,70.911,906939.0
2024-01-04 11:35:00,74.4,74.45,74.4,74.41,229847.0,70.9014,70.9491,70.9014,70.911,229847.0
2024-01-04 11:40:00,74.41,74.41,74.36,74.38,103588.0,70.911,70.911,70.8633,70.8824,103588.0
2024-01-04 11:45:00,74.37,74.37,74.33,74.34,271976.0,70.8728,70.8728,70.8347,70.8443,271976.0
2024-01-04 11:50:00,74.33,74.33,74.26,74.3,100875.0,70.8347,70.8347,70.768,70.8061,100875.0
2024-01-04 11:55:00,74.29,74.33,74.28,74.31,95034.0,70.7966,70.8347,70.7871,70.8157,95034.0
2024-01-04 12:00:00,74.3,74.31,74.25,74.28,36298.0,70.8061,70.8157,70.7585,70.7871,36298.0
2024-01-04 12:05:00,74.28,74.32,74.27,74.3,46309.0,70.7871,70.8252,70.7775,70.8061,46309.0
2024-01-04 12:10:00,74.29,74.32,74.29,74.3,102733.0,70.7966,70.8252,70.7966,70.8061,102733.0
2024-01-04 12:15:00,74.3,74.32,74.29,74.31,79859.0,70.8061,70.8252,70.7966,70.8157,79859.0
2024-01-04 12:20:00,74.31,74.34,74.28,74.29,111997.0,70.8157,70.8443,70.7871,70.7966,111997.0
2024-01-04 12:25:00,74.29,74.32,74.28,74.3,65644.0,70.7966,70.8252,70.7871,70.8061,65644.0
2024-01-04 12:30:00,74.29,74.29,74.23,74.25,60229.0,70.7966,70.7966,70.7394,70.7585,60229.0
2024-01-04 12:35:00,74.24,74.29,74.22,74.28,116869.0,70.749,70.7966,70.7299,70.7871,116869.0
2024-01-04 12:40:00,74.28,74.28,74.21,74.23,47163.0,70.7871,70.7871,70.7204,70.7394,47163.0
2024-01-04 12:45:00,74.23,74.23,74.17,74.2,120279.0,70.7394,70.7394,70.6823,70.7108,120279.0
2024-01-04 12:50:00,74.2,74.24,74.18,74.24,29822.0,70.7108,70.749,70.6918,70.749,29822.0
2024-01-04 12:55:00,74.23,74.24,74.19,74.24,79662.0,70.7394,70.749,70.7013,70.749,79662.0
2024-01-04 13:00:00,74.23,74.24,74.21,74.23,29067.0,70.7394,70.749,70.7204,70.7394,29067.0
2024-01-04 13:05:00,74.23,74.24,74.21,74.23,77957.0,70.7394,70.749,70.7204,70.7394,77957.0
2024-01-04 13:10:00,74.23,74.24,74.2,74.23,30353.0,70.7394,70.749,70.7108,70.7394,30353.0
2024-01-04 13:15:00,74.23,74.26,74.21,74.23,25363.0,70.7394,70.768,70.7204,70.7394,25363.0
2024-01-04 13:20:00,74.23,74.25,74.22,74.23,19632.0,70.7394,70.7585,70.7299,70.7394,19632.0
2024-01-04 13:25:00,74.24,74.27,74.24,74.24,207925.0,70.749,70.7775,70.749,70.749,207925.0
2024-01-04 13:30:00,74.25,74.27,74.23,74.24,49922.0,70.7585,70.7775,70.7394,70.749,49922.0
2024-01-04 13:35:00,74.24,74.26,74.22,74.23,31220.0,70.749,70.768,70.7299,70.7394,31220.0
2024-01-04 13:40:00,74.24,74.25,74.23,74.25,64707.0,70.749,70.7585,70.7394,70.7585,64707.0
2024-01-04 13:45:00,74.24,74.26,74.22,74.24,55617.0,70.749,70.768,70.7299,70.749,55617.0
2024-01-04 13:50:00,74.24,74.26,74.21,74.21,54524.0,70.749,70.768,70.7204,70.7204,54524.0
2024-01-04 13:55:00,74.21,74.22,74.19,74.2,34547.0,70.7204,70.7299,70.7013,70.7108,34547.0
2024-01-04 14:00:00,74.2,74.23,74.18,74.2,49551.0,70.7108,70.7394,70.6918,70.7108,49551.0
2024-01-04 14:05:00,74.2,74.22,74.18,74.19,36573.0,70.7108,70.7299,70.6918,70.7013,36573.0
2024-01-04 14:10:00,74.19,74.22,74.16,74.2,64830.0,70.7013,70.7299,70.6727,70.7108,64830.0
2024-01-04 14:15:00,74.2,74.22,74.2,74.2,43778.0,70.7108,70.7299,70.7108,70.7108,43778.0
2024-01-04 14:20:00,74.2,74.21,74.17,74.17,292286.0,70.7108,70.7204,70.6823,70.6823,292286.0
2024-01-04 14:25:00,74.17,74.19,74.16,74.16,53915.0,70.6823,70.7013,70.6727,70.6727,53915.0
2024-01-04 14:30:00,74.16,74.17,74.13,74.16,144161.0,70.6727,70.6823,70.6441,70.6727,144161.0
2024-01-04 14:35:00,74.15,74.17,74.14,74.17,31533.0,70.6632,70.6823,70.6537,70.6823,31533.0
2024-01-04 14:40:00,74.16,74.16,74.13,74.15,66034.0,70.6727,70.6727,70.6441,70.6632,66034.0
2024-01-04 14:45:00,74.14,74.18,74.12,74.18,47596.0,70.6537,70.6918,70.6346,70.6918,47596.0
2024-01-04 14:50:00,74.19,74.22,74.19,74.21,39146.0,70.7013,70.7299,70.7013,70.7204,39146.0
2024-01-04 14:55:00,74.21,74.22,74.17,74.18,56331.0,70.7204,70.7299,70.6823,70.6918,56331.0
2024-01-04 15:00:00,74.18,74.19,74.14,74.16,84990.0,70.6918,70.7013,70.6537,70.6727,84990.0
2024-01-04 15:05:00,74.16,74.23,74.16,74.22,102327.0,70.6727,70.7394,70.6727,70.7299,102327.0
2024-01-04 15:10:00,74.22,74.23,74.19,74.19,70852.0,70.7299,70.7394,70.7013,70.7013,70852.0
2024-01-04 15:15:00,74.19,74.19,74.12,74.16,102967.0,70.7013,70.7013,70.6346,70.6727,102967.0
2024-01-04 15:20:00,74.16,74.17,74.13,74.15,42901.0,70.6727,70.6823,70.6441,70.6632,42901.0
2024-01-04 15:25:00,74.15,74.17,74.13,74.16,129299.0,70.6632,70.6823,70.6441,70.6727,129299.0
2024-01-04 15:30:00,74.16,74.2,74.15,74.19,119451.0,70.6727,70.7108,70.6632,70.7013,119451.0
2024-01-04 15:35:00,74.18,74.2,74.17,74.18,71756.0,70.6918,70.7108,70.6823,70.6918,71756.0
2024-01-04 15:40:00,74.19,74.2,74.16,74.17,158441.0,70.7013,70.7108,70.6727,70.6823,158441.0
2024-01-04 15:45:00,74.17,74.2,74.13,74.14,250645.0,70.6823,70.7108,70.6441,70.6537,250645.0
2024-01-04 15:50:00,74.14,74.14,74.08,74.11,314536.0,70.6537,70.6537,70.5965,70.6251,314536.0
2024-01-04 15:55:00,74.1,74.14,74.09,74.12,636733.0,70.6155,70.6537,70.606,70.6346,636733.0
2024-01-05 09:30:00,74.03,74.13,74.0,74.11,662099.0,70.5488,70.6441,70.5202,70.6251,662099.0
2024-01-05 09:35:00,74.11,74.11,74.01,74.01,556108.0,70.6251,70.6251,70.5298,70.5298,556108.0
2024-01-05 09:40:00,74.01,74.11,73.95,74.05,259658.0,70.5298,70.6251,70.4726,70.5679,259658.0
2024-01-05 09:45:00,74.06,74.22,74.06,74.21,113615.0,70.5774,70.7299,70.5774,70.7204,113615.0
2024-01-05 09:50:00,74.2,74.3,74.2,74.26,103911.0,70.7108,70.8061,70.7108,70.768,103911.0
2024-01-05 09:55:00,74.26,74.29,74.22,74.25,264121.0,70.768,70.7966,70.7299,70.7585,264121.0
2024-01-05 10:00:00,74.25,74.69,74.25,74.67,921832.0,70.7585,71.1778,70.7585,71.1587,921832.0
2024-01-05 10:05:00,74.69,74.77,74.64,74.76,360136.0,71.1778,71.254,71.1301,71.2445,360136.0
2024-01-05 10:10:00,74.77,74.82,74.71,74.71,1320854.0,71.254,71.3017,71.1969,71.1969,1320854.0
2024-01-05 10:15:00,74.7,74.71,74.56,74.63,360021.0,71.1873,71.1969,71.0539,71.1206,360021.0
2024-01-05 10:20:00,74.63,74.74,74.59,74.73,147401.0,71.1206,71.2254,71.0825,71.2159,147401.0
2024-01-05 10:25:00,74.74,74.78,74.64,74.64,160826.0,71.2254,71.2636,71.1301,71.1301,160826.0
2024-01-05 10:30:00,74.66,74.75,74.58,74.72,269622.0,71.1492,71.235,71.073,71.2064,269622.0
2024-01-05 10:35:00,74.72,74.77,74.68,74.7,186571.0,71.2064,71.254,71.1683,71.1873,186571.0
2024-01-05 10:40:00,74.7,74.79,74.69,74.75,149709.0,71.1873,71.2731,71.1778,71.235,149709.0
2024-01-05 10:45:00,74.74,74.78,74.67,74.69,82868.0,71.2254,71.2636,71.1587,71.1778,82868.0
2024-01-05 10:50:00,74.69,74.75,74.63,74.75,91819.0,71.1778,71.235,71.1206,71.235,91819.0
2024-01-05 10:55:00,74.74,74.75,74.68,74.7,62203.0,71.2254,71.235,71.1683,71.1873,62203.0
2024-01-05 11:00:00,74.7,74.73,74.61,74.61,211898.0,71.1873,71.2159,71.1016,71.1016,211898.0
2024-01-05 11:05:00,74.62,74.66,74.59,74.63,582643.0,71.1111,71.1492,71.0825,71.1206,582643.0
2024-01-05 11:10:00,74.63,74.71,74.6,74.67,104963.0,71.1206,71.1969,71.092,71.1587,104963.0
2024-01-05 11:15:00,74.67,74.69,74.54,74.55,284689.0,71.1587,71.1778,71.0349,71.0444,284689.0
2024-01-05 11:20:00,74.55,74.55,74.49,74.52,162134.0,71.0444,71.0444,70.9872,71.0158,162134.0
2024-01-05 11:25:00,74.52,74.55,74.46,74.47,299912.0,71.0158,71.0444,70.9586,70.9681,299912.0
2024-01-05 11:30:00,74.47,74.53,74.46,74.52,318268.0,70.9681,71.0253,70.9586,71.0158,318268.0
2024-01-05 11:35:00,74.53,74.54,74.49,74.51,131170.0,71.0253,71.0349,70.9872,71.0063,131170.0
2024-01-05 11:40:00,74.52,74.54,74.48,74.5,108314.0,71.0158,71.0349,70.9777,70.9967,108314.0
2024-01-05 11:45:00,74.51,74.52,74.43,74.45,165616.0,71.0063,71.0158,70.93,70.9491,165616.0
2024-01-05 11:50:00,74.45,74.48,74.44,74.46,76280.0,70.9491,70.9777,70.9396,70.9586,76280.0
2024-01-05 11:55:00,74.46,74.46,74.39,74.42,92082.0,70.9586,70.9586,70.8919,70.9205,92082.0
2024-01-05 12:00:00,74.42,74.42,74.36,74.37,92796.0,70.9205,70.9205,70.8633,70.8728,92796.0
2024-01-05 12:05:00,74.37,74.38,74.23,74.23,157742.0,70.8728,70.8824,70.7394,70.7394,157742.0
2024-01-05 12:10:00,74.23,74.31,74.21,74.29,138858.0,70.7394,70.8157,70.7204,70.7966,138858.0
2024-01-05 12:15:00,74.28,74.31,74.25,74.25,145418.0,70.7871,70.8157,70.7585,70.7585,145418.0
2024-01-05 12:20:00,74.26,74.3,74.25,74.25,207513.0,70.768,70.8061,70.7585,70.7585,207513.0
2024-01-05 12:25:00,74.25,74.27,74.19,74.2,129734.0,70.7585,70.7775,70.7013,70.7108,129734.0
2024-01-05 12:30:00,74.2,74.23,74.16,74.17,157513.0,70.7108,70.7394,70.6727,70.6823,157513.0
2024-01-05 12:35:00,74.17,74.24,74.17,74.22,173214.0,70.6823,70.749,70.6823,70.7299,173214.0
2024-01-05 12:40:00,74.22,74.27,74.21,74.27,249932.0,70.7299,70.7775,70.7204,70.7775,249932.0
2024-01-05 12:45:00,74.27,74.28,74.21,74.23,158583.0,70.7775,70.7871,70.7204,70.7394,158583.0
2024-01-05 12:50:00,74.23,74.28,74.23,74.24,92666.0,70.7394,70.7871,70.7394,70.749,92666.0
2024-01-05 12:55:00,74.24,74.25,74.2,74.22,220319.0,70.749,70.7585,70.7108,70.7299,220319.0
2024-01-05 13:00:00,74.21,74.21,74.11,74.14,54470.0,70.7204,70.7204,70.6251,70.6537,54470.0
2024-01-05 13:05:00,74.14,74.17,74.13,74.14,91399.0,70.6537,70.6823,70.6441,70.6537,91399.0
2024-01-05 13:10:00,74.14,74.17,74.12,74.13,86023.0,70.6537,70.6823,70.6346,70.6441,86023.0
2024-01-05 13:15:00,74.14,74.15,74.09,74.1,53725.0,70.6537,70.6632,70.606,70.6155,53725.0
2024-01-05 13:20:00,74.11,74.15,74.1,74.15,31573.0,70.6251,70.6632,70.6155,70.6632,31573.0
2024-01-05 13:25:00,74.15,74.24,74.15,74.24,60567.0,70.6632,70.749,70.6632,70.749,60567.0
2024-01-05 13:30:00,74.24,74.32,74.24,74.28,117616.0,70.749,70.8252,70.749,70.7871,117616.0
2024-01-05 13:35:00,74.28,74.36,74.26,74.36,73024.0,70.7871,70.8633,70.768,70.8633,73024.0
2024-01-05 13:40:00,74.36,74.37,74.3,74.31,40802.0,70.8633,70.8728,70.8061,70.8157,40802.0
2024-01-05 13:45:00,74.32,74.36,74.31,74.33,41059.0,70.8252,70.8633,70.8157,70.8347,41059.0
2024-01-05 13:50:00,74.33,74.35,74.3,74.33,88314.0,70.8347,70.8538,70.8061,70.8347,88314.0
2024-01-05 13:55:00,74.33,74.35,74.31,74.33,43571.0,70.8347,70.8538,70.8157,70.8347,43571.0
2024-01-05 14:00:00,74.33,74.36,74.32,74.36,43718.0,70.8347,70.8633,70.8252,70.8633,43718.0
2024-01-05 14:05:00,74.35,74.4,74.34,74.38,59221.0,70.8538,70.9014,70.8443,70.8824,59221.0
2024-01-05 14:10:00,74.39,74.43,74.36,74.38,182311.0,70.8919,70.93,70.8633,70.8824,182311.0
2024-01-05 14:15:00,74.39,74.39,74.3,74.32,142941.0,70.8919,70.8919,70.8061,70.8252,142941.0
2024-01-05 14:20:00,74.32,74.35,74.3,74.34,41637.0,70.8252,70.8538,70.8061,70.8443,41637.0
2024-01-05 14:25:00,74.34,74.36,74.32,74.33,105930.0,70.8443,70.8633,70.8252,70.8347,105930.0
2024-01-05 14:30:00,74.33,74.36,74.3,74.33,91587.0,70.8347,70.8633,70.8061,70.8347,91587.0
2024-01-05 14:35:00,74.33,74.36,74.3,74.31,63362.0,70.8347,70.8633,70.8061,70.8157,63362.0
2024-01-05 14:40:00,74.3,74.3,74.25,74.26,200828.0,70.8061,70.8061,70.7585,70.768,200828.0
2024-01-05 14:45:00,74.27,74.27,74.2,74.21,150500.0,70.7775,70.7775,70.7108,70.7204,150500.0
2024-01-05 14:50:00,74.21,74.22,74.13,74.16,109884.0,70.7204,70.7299,70.6441,70.6727,109884.0
2024-01-05 14:55:00,74.16,74.18,74.13,74.15,184642.0,70.6727,70.6918,70.6441,70.6632,184642.0
2024-01-05 15:00:00,74.14,74.17,74.11,74.12,116776.0,70.6537,70.6823,70.6251,70.6346,116776.0
2024-01-05 15:05:00,74.12,74.17,74.11,74.14,61520.0,70.6346,70.6823,70.6251,70.6537,61520.0
2024-01-05 15:10:00,74.14,74.19,74.12,74.17,81511.0,70.6537,70.7013,70.6346,70.6823,81511.0
2024-01-05 15:15:00,74.17,74.17,74.12,74.13,118868.0,70.6823,70.6823,70.6346,70.6441,118868.0
2024-01-05 15:20:00,74.14,74.17,74.13,74.14,41531.0,70.6537,70.6823,70.6441,70.6537,41531.0
2024-01-05 15:25:00,74.15,74.16,74.1,74.16,73265.0,70.6632,70.6727,70.6155,70.6727,73265.0
2024-01-05 15:30:00,74.15,74.16,74.1,74.15,344083.0,70.6632,70.6727,70.6155,70.6632,344083.0
2024-01-05 15:35:00,74.15,74.18,74.14,74.15,117572.0,70.6632,70.6918,70.6537,70.6632,117572.0
2024-01-05 15:40:00,74.15,74.18,74.12,74.17,142200.0,70.6632,70.6918,70.6346,70.6823,142200.0
2024-01-05 15:45:00,74.18,74.2,74.15,74.19,435101.0,70.6918,70.7108,70.6632,70.7013,435101.0
2024-01-05 15:50:00,74.19,74.21,74.17,74.2,175404.0,70.7013,70.7204,70.6823,70.7108,175404.0
2024-01-05 15:55:00,74.21,74.22,74.14,74.18,1185956.0,70.7204,70.7299,70.6537,70.6918,1185956.0
2024-01-08 09:30:00,74.33,74.4,74.29,74.39,290850.0,70.8347,70.9014,70.7966,70.8919,290850.0
2024-01-08 09:35:00,74.4,74.41,74.3,74.34,269407.0,70.9014,70.911,70.8061,70.8443,269407.0
2024-01-08 09:40:00,74.34,74.36,74.26,74.32,751079.0,70.8443,70.8633,70.768,70.8252,751079.0
2024-01-08 09:45:00,74.33,74.41,74.32,74.37,138748.0,70.8347,70.911,70.8252,70.8728,138748.0
2024-01-08 09:50:00,74.37,74.42,74.31,74.34,683601.0,70.8728,70.9205,70.8157,70.8443,683601.0
2024-01-08 09:55:00,74.35,74.48,74.32,74.47,190160.0,70.8538,70.9777,70.8252,70.9681,190160.0
2024-01-08 10:00:00,74.47,74.48,74.37,74.45,89398.0,70.9681,70.9777,70.8728,70.9491,89398.0
2024-01-08 10:05:00,74.46,74.49,74.44,74.46,131697.0,70.9586,70.9872,70.9396,70.9586,131697.0
2024-01-08 10:10:00,74.47,74.5,74.43,74.45,466731.0,70.9681,70.9967,70.93,70.9491,466731.0
2024-01-08 10:15:00,74.45,74.51,74.44,74.51,365375.0,70.9491,71.0063,70.9396,71.0063,365375.0
2024-01-08 10:20:00,74.51,74.51,74.46,74.5,94761.0,71.0063,71.0063,70.9586,70.9967,94761.0
2024-01-08 10:25:00,74.5,74.54,74.49,74.54,66031.0,70.9967,71.0349,70.9872,71.0349,66031.0
2024-01-08 10:30:00,74.54,74.63,74.54,74.62,68794.0,71.0349,71.1206,71.0349,71.1111,68794.0
2024-01-08 10:35:00,74.61,74.61,74.56,74.57,99565.0,71.1016,71.1016,71.0539,71.0634,99565.0
2024-01-08 10:40:00,74.58,74.62,74.57,74.62,58456.0,71.073,71.1111,71.0634,71.1111,58456.0
2024-01-08 10:45:00,74.62,74.68,74.59,74.67,127551.0,71.1111,71.1683,71.0825,71.1587,127551.0
2024-01-08 10:50:00,74.67,74.67,74.61,74.62,140132.0,71.1587,71.1587,71.1016,71.1111,140132.0
2024-01-08 10:55:00,74.62,74.65,74.6,74.61,119679.0,71.1111,71.1397,71.092,71.1016,119679.0
2024-01-08 11:00:00,74.61,74.63,74.54,74.54,145047.0,71.1016,71.1206,71.0349,71.0349,145047.0
2024-01-08 11:05:00,74.54,74.68,74.54,74.65,148142.0,71.0349,71.1683,71.0349,71.1397,148142.0
2024-01-08 11:10:00,74.65,74.71,74.63,74.69,202967.0,71.1397,71.1969,71.1206,71.1778,202967.0
2024-01-08 11:15:00,74.69,74.69,74.64,74.68,217571.0,71.1778,71.1778,71.1301,71.1683,217571.0
2024-01-08 11:20:00,74.68,74.71,74.65,74.66,341090.0,71.1683,71.1969,71.1397,71.1492,341090.0
2024-01-08 11:25:00,74.66,74.68,74.64,74.67,230416.0,71.1492,71.1683,71.1301,71.1587,230416.0
2024-01-08 11:30:00,74.68,74.71,74.66,74.69,241271.0,71.1683,71.1969,71.1492,71.1778,241271.0
2024-01-08 11:35:00,74.69,74.71,74.67,74.67,191436.0,71.1778,71.1969,71.1587,71.1587,191436.0
2024-01-08 11:40:00,74.67,74.74,74.66,74.73,118301.0,71.1587,71.2254,71.1492,71.2159,118301.0
2024-01-08 11:45:00,74.73,74.75,74.7,74.72,97712.0,71.2159,71.235,71.1873,71.2064,97712.0
2024-01-08 11:50:00,74.72,74.73,74.7,74.71,85718.0,71.2064,71.2159,71.1873,71.1969,85718.0
2024-01-08 11:55:00,74.71,74.73,74.69,74.73,189892.0,71.1969,71.2159,71.1778,71.2159,189892.0
2024-01-08 12:00:00,74.73,74.8,74.72,74.78,291430.0,71.2159,71.2826,71.2064,71.2636,291430.0
2024-01-08 12:05:00,74.78,74.8,74.75,74.75,365862.0,71.2636,71.2826,71.235,71.235,365862.0
2024-01-08 12:10:00,74.76,74.77,74.74,74.75,85690.0,71.2445,71.254,71.2254,71.235,85690.0
2024-01-08 12:15:00,74.76,74.79,74.75,74.76,69923.0,71.2445,71.2731,71.235,71.2445,69923.0
2024-01-08 12:20:00,74.75,74.75,74.68,74.71,71704.0,71.235,71.235,71.1683,71.1969,71704.0
2024-01-08 12:25:00,74.7,74.72,74.69,74.72,123750.0,71.1873,71.2064,71.1778,71.2064,123750.0
2024-01-08 12:30:00,74.71,74.73,74.69,74.73,84334.0,71.1969,71.2159,71.1778,71.2159,84334.0
2024-01-08 12:35:00,74.73,74.77,74.72,74.76,117092.0,71.2159,71.254,71.2064,71.2445,117092.0
2024-01-08 12:40:00,74.76,74.78,74.74,74.75,77482.0,71.2445,71.2636,71.2254,71.235,77482.0
2024-01-08 12:45:00,74.75,74.76,74.73,74.75,41684.0,71.235,71.2445,71.2159,71.235,41684.0
2024-01-08 12:50:00,74.75,74.78,74.74,74.78,43083.0,71.235,71.2636,71.2254,71.2636,43083.0
2024-01-08 12:55:00,74.77,74.78,74.76,74.77,45313.0,71.254,71.2636,71.2445,71.254,45313.0
2024-01-08 13:00:00,74.77,74.78,74.75,74.77,45582.0,71.254,71.2636,71.235,71.254,45582.0
2024-01-08 13:05:00,74.78,74.8,74.76,74.76,75321.0,71.2636,71.2826,71.2445,71.2445,75321.0
2024-01-08 13:10:00,74.76,74.76,74.73,74.73,34084.0,71.2445,71.2445,71.2159,71.2159,34084.0
2024-01-08 13:15:00,74.73,74.74,74.71,74.71,49206.0,71.2159,71.2254,71.1969,71.1969,49206.0
2024-01-08 13:20:00,74.72,74.74,74.71,74.73,42936.0,71.2064,71.2254,71.1969,71.2159,42936.0
2024-01-08 13:25:00,74.73,74.73,74.67,74.69,38913.0,71.2159,71.2159,71.1587,71.1778,38913.0
2024-01-08 13:30:00,74.69,74.7,74.66,74.7,77592.0,71.1778,71.1873,71.1492,71.1873,77592.0
2024-01-08 13:35:00,74.7,74.7,74.68,74.7,81605.0,71.1873,71.1873,71.1683,71.1873,81605.0
2024-01-08 13:40:00,74.69,74.71,74.67,74.71,51065.0,71.1778,71.1969,71.1587,71.1969,51065.0
2024-01-08 13:45:00,74.71,74.76,74.7,74.74,75241.0,71.1969,71.2445,71.1873,71.2254,75241.0
2024-01-08 13:50:00,74.74,74.76,74.73,74.74,52214.0,71.2254,71.2445,71.2159,71.2254,52214.0
2024-01-08 13:55:00,74.74,74.77,74.73,74.76,22483.0,71.2254,71.254,71.2159,71.2445,22483.0
2024-01-08 14:00:00,74.76,74.78,74.74,74.75,28502.0,71.2445,71.2636,71.2254,71.235,28502.0
2024-01-08 14:05:00,74.75,74.77,74.73,74.76,45583.0,71.235,71.254,71.2159,71.2445,45583.0
2024-01-08 14:10:00,74.76,74.82,74.76,74.81,61506.0,71.2445,71.3017,71.2445,71.2922,61506.0
2024-01-08 14:15:00,74.81,74.82,74.79,74.81,203437.0,71.2922,71.3017,71.2731,71.2922,203437.0
2024-01-08 14:20:00,74.81,74.83,74.79,74.82,77031.0,71.2922,71.3112,71.2731,71.3017,77031.0
2024-01-08 14:25:00,74.83,74.87,74.82,74.86,91275.0,71.3112,71.3493,71.3017,71.3398,91275.0
2024-01-08 14:30:00,74.86,74.89,74.86,74.88,119688.0,71.3398,71.3684,71.3398,71.3589,119688.0
2024-01-08 14:35:00,74.88,74.88,74.85,74.87,45730.0,71.3589,71.3589,71.3303,71.3493,45730.0
2024-01-08 14:40:00,74.87,74.9,74.86,74.88,66251.0,71.3493,71.3779,71.3398,71.3589,66251.0
2024-01-08 14:45:00,74.88,74.9,74.87,74.89,171478.0,71.3589,71.3779,71.3493,71.3684,171478.0
2024-01-08 14:50:00,74.89,74.91,74.87,74.9,32820.0,71.3684,71.3875,71.3493,71.3779,32820.0
2024-01-08 14:55:00,74.89,74.92,74.89,74.9,120632.0,71.3684,71.397,71.3684,71.3779,120632.0
2024-01-08 15:00:00,74.9,74.9,74.86,74.89,83305.0,71.3779,71.3779,71.3398,71.3684,83305.0
2024-01-08 15:05:00,74.89,74.89,74.85,74.87,63837.0,71.3684,71.3684,71.3303,71.3493,63837.0
2024-01-08 15:10:00,74.87,74.87,74.82,74.84,67495.0,71.3493,71.3493,71.3017,71.3207,67495.0
2024-01-08 15:15:00,74.84,74.87,74.82,74.86,63406.0,71.3207,71.3493,71.3017,71.3398,63406.0
2024-01-08 15:20:00,74.86,74.87,74.85,74.87,193356.0,71.3398,71.3493,71.3303,71.3493,193356.0
2024-01-08 15:25:00,74.87,74.87,74.84,74.86,122008.0,71.3493,71.3493,71.3207,71.3398,122008.0
2024-01-08 15:30:00,74.86,74.9,74.85,74.89,92942.0,71.3398,71.3779,71.3303,71.3684,92942.0
2024-01-08 15:35:00,74.9,74.94,74.88,74.92,190137.0,71.3779,71.416,71.3589,71.397,190137.0
2024-01-08 15:40:00,74.93,74.94,74.89,74.91,113520.0,71.4065,71.416,71.3684,71.3875,113520.0
2024-01-08 15:45:00,74.91,74.91,74.86,74.86,360802.0,71.3875,71.3875,71.3398,71.3398,360802.0
2024-01-08 15:50:00,74.87,74.96,74.86,74.95,295967.0,71.3493,71.4351,71.3398,71.4256,295967.0
2024-01-08 15:55:00,74.94,74.98,74.93,74.95,1188799.0,71.416,71.4542,71.4065,71.4256,1188799.0
2024-01-09 09:30:00,74.29,74.38,74.29,74.34,579509.0,70.7966,70.8824,70.7966,70.8443,579509.0
2024-01-09 09:35:00,74.34,74.39,74.31,74.31,113387.0,70.8443,70.8919,70.8157,70.8157,113387.0
2024-01-09 09:40:00,74.32,74.33,74.27,74.28,299924.0,70.8252,70.8347,70.7775,70.7871,299924.0
2024-01-09 09:45:00,74.28,74.3,74.23,74.28,176542.0,70.7871,70.8061,70.7394,70.7871,176542.0
2024-01-09 09:50:00,74.27,74.31,74.24,74.28,183485.0,70.7775,70.8157,70.749,70.7871,183485.0
2024-01-09 09:55:00,74.27,74.29,74.25,74.29,88604.0,70.7775,70.7966,70.7585,70.7966,88604.0
2024-01-09 10:00:00,74.3,74.33,74.26,74.27,145160.0,70.8061,70.8347,70.768,70.7775,145160.0
2024-01-09 10:05:00,74.26,74.31,74.2,74.3,214215.0,70.768,70.8157,70.7108,70.8061,214215.0
2024-01-09 10:10:00,74.29,74.34,74.29,74.34,69695.0,70.7966,70.8443,70.7966,70.8443,69695.0
2024-01-09 10:15:00,74.34,74.45,74.33,74.43,77674.0,70.8443,70.9491,70.8347,70.93,77674.0
2024-01-09 10:20:00,74.43,74.44,74.39,74.42,174724.0,70.93,70.9396,70.8919,70.9205,174724.0
2024-01-09 10:25:00,74.42,74.44,74.36,74.38,112846.0,70.9205,70.9396,70.8633,70.8824,112846.0
2024-01-09 10:30:00,74.38,74.39,74.32,74.38,167268.0,70.8824,70.8919,70.8252,70.8824,167268.0
2024-01-09 10:35:00,74.37,74.37,74.33,74.36,76891.0,70.8728,70.8728,70.8347,70.8633,76891.0
2024-01-09 10:40:00,74.36,74.37,74.32,74.33,110595.0,70.8633,70.8728,70.8252,70.8347,110595.0
2024-01-09 10:45:00,74.33,74.38,74.31,74.33,126428.0,70.8347,70.8824,70.8157,70.8347,126428.0
2024-01-09 10:50:00,74.33,74.34,74.28,74.3,100939.0,70.8347,70.8443,70.7871,70.8061,100939.0
2024-01-09 10:55:00,74.31,74.32,74.25,74.25,91670.0,70.8157,70.8252,70.7585,70.7585,91670.0
2024-01-09 11:00:00,74.25,74.29,74.24,74.28,78309.0,70.7585,70.7966,70.749,70.7871,78309.0
2024-01-09 11:05:00,74.28,74.28,74.22,74.23,80670.0,70.7871,70.7871,70.7299,70.7394,80670.0
2024-01-09 11:10:00,74.23,74.26,74.21,74.25,50908.0,70.7394,70.768,70.7204,70.7585,50908.0
2024-01-09 11:15:00,74.25,74.31,74.24,74.31,159855.0,70.7585,70.8157,70.749,70.8157,159855.0
2024-01-09 11:20:00,74.3,74.35,74.3,74.35,93983.0,70.8061,70.8538,70.8061,70.8538,93983.0
2024-01-09 11:25:00,74.35,74.37,74.33,74.33,118023.0,70.8538,70.8728,70.8347,70.8347,118023.0
2024-01-09 11:30:00,74.33,74.36,74.31,74.34,218109.0,70.8347,70.8633,70.8157,70.8443,218109.0
2024-01-09 11:35:00,74.33,74.35,74.32,74.33,72079.0,70.8347,70.8538,70.8252,70.8347,72079.0
2024-01-09 11:40:00,74.33,74.33,74.28,74.3,48606.0,70.8347,70.8347,70.7871,70.8061,48606.0
2024-01-09 11:45:00,74.31,74.33,74.31,74.33,58089.0,70.8157,70.8347,70.8157,70.8347,58089.0
2024-01-09 11:50:00,74.33,74.36,74.32,74.34,47139.0,70.8347,70.8633,70.8252,70.8443,47139.0
2024-01-09 11:55:00,74.34,74.39,74.34,74.39,79576.0,70.8443,70.8919,70.8443,70.8919,79576.0
2024-01-09 12:00:00,74.39,74.4,74.35,74.37,114282.0,70.8919,70.9014,70.8538,70.8728,114282.0
2024-01-09 12:05:00,74.36,74.4,74.35,74.4,127271.0,70.8633,70.9014,70.8538,70.9014,127271.0
2024-01-09 12:10:00,74.39,74.4,74.37,74.38,52165.0,70.8919,70.9014,70.8728,70.8824,52165.0
2024-01-09 12:15:00,74.38,74.39,74.35,74.36,44590.0,70.8824,70.8919,70.8538,70.8633,44590.0
2024-01-09 12:20:00,74.36,74.37,74.34,74.37,96696.0,70.8633,70.8728,70.8443,70.8728,96696.0
2024-01-09 12:25:00,74.37,74.39,74.36,74.39,169620.0,70.8728,70.8919,70.8633,70.8919,169620.0
2024-01-09 12:30:00,74.39,74.39,74.35,74.37,84611.0,70.8919,70.8919,70.8538,70.8728,84611.0
2024-01-09 12:35:00,74.37,74.38,74.34,74.35,32356.0,70.8728,70.8824,70.8443,70.8538,32356.0
2024-01-09 12:40:00,74.35,74.4,74.35,74.39,47015.0,70.8538,70.9014,70.8538,70.8919,47015.0
2024-01-09 12:45:00,74.39,74.4,74.37,74.38,55483.0,70.8919,70.9014,70.8728,70.8824,55483.0
2024-01-09 12:50:00,74.38,74.41,74.36,74.39,44991.0,70.8824,70.911,70.8633,70.8919,44991.0
2024-01-09 12:55:00,74.4,74.4,74.37,74.38,98239.0,70.9014,70.9014,70.8728,70.8824,98239.0
2024-01-09 13:00:00,74.38,74.47,74.37,74.46,171840.0,70.8824,70.9681,70.8728,70.9586,171840.0
2024-01-09 13:05:00,74.47,74.47,74.35,74.35,59637.0,70.9681,70.9681,70.8538,70.8538,59637.0
2024-01-09 13:10:00,74.36,74.39,74.35,74.39,71779.0,70.8633,70.8919,70.8538,70.8919,71779.0
2024-01-09 13:15:00,74.38,74.4,74.37,74.38,38533.0,70.8824,70.9014,70.8728,70.8824,38533.0
2024-01-09 13:20:00,74.37,74.38,74.32,74.32,84491.0,70.8728,70.8824,70.8252,70.8252,84491.0
2024-01-09 13:25:00,74.32,74.32,74.28,74.29,113735.0,70.8252,70.8252,70.7871,70.7966,113735.0
2024-01-09 13:30:00,74.28,74.28,74.18,74.2,117678.0,70.7871,70.7871,70.6918,70.7108,117678.0
2024-01-09 13:35:00,74.2,74.25,74.19,74.23,73396.0,70.7108,70.7585,70.7013,70.7394,73396.0
2024-01-09 13:40:00,74.23,74.24,74.21,74.23,119546.0,70.7394,70.749,70.7204,70.7394,119546.0
2024-01-09 13:45:00,74.22,74.29,74.21,74.28,76044.0,70.7299,70.7966,70.7204,70.7871,76044.0
2024-01-09 13:50:00,74.28,74.36,74.28,74.34,50457.0,70.7871,70.8633,70.7871,70.8443,50457.0
2024-01-09 13:55:00,74.34,74.34,74.3,74.31,66164.0,70.8443,70.8443,70.8061,70.8157,66164.0
2024-01-09 14:00:00,74.32,74.33,74.31,74.32,63522.0,70.8252,70.8347,70.8157,70.8252,63522.0
2024-01-09 14:05:00,74.32,74.35,74.31,74.34,34585.0,70.8252,70.8538,70.8157,70.8443,34585.0
2024-01-09 14:10:00,74.34,74.34,74.26,74.27,57522.0,70.8443,70.8443,70.768,70.7775,57522.0
2024-01-09 14:15:00,74.27,74.27,74.23,74.26,162286.0,70.7775,70.7775,70.7394,70.768,162286.0
2024-01-09 14:20:00,74.26,74.28,74.24,74.25,73456.0,70.768,70.7871,70.749,70.7585,73456.0
2024-01-09 14:25:00,74.24,74.26,74.21,74.23,94701.0,70.749,70.768,70.7204,70.7394,94701.0
2024-01-09 14:30:00,74.23,74.27,74.23,74.26,63425.0,70.7394,70.7775,70.7394,70.768,63425.0
2024-01-09 14:35:00,74.25,74.27,74.22,74.23,51842.0,70.7585,70.7775,70.7299,70.7394,51842.0
2024-01-09 14:40:00,74.23,74.24,74.2,74.21,89558.0,70.7394,70.749,70.7108,70.7204,89558.0
2024-01-09 14:45:00,74.22,74.25,74.21,74.25,90428.0,70.7299,70.7585,70.7204,70.7585,90428.0
2024-01-09 14:50:00,74.25,74.26,74.21,74.26,196825.0,70.7585,70.768,70.7204,70.768,196825.0
2024-01-09 14:55:00,74.26,74.28,74.23,74.28,74049.0,70.768,70.7871,70.7394,70.7871,74049.0
2024-01-09 15:00:00,74.28,74.32,74.27,74.32,50431.0,70.7871,70.8252,70.7775,70.8252,50431.0
2024-01-09 15:05:00,74.31,74.33,74.24,74.27,87593.0,70.8157,70.8347,70.749,70.7775,87593.0
2024-01-09 15:10:00,74.28,74.32,74.28,74.3,70733.0,70.7871,70.8252,70.7871,70.8061,70733.0
2024-01-09 15:15:00,74.29,74.31,74.27,74.29,52413.0,70.7966,70.8157,70.7775,70.7966,52413.0
2024-01-09 15:20:00,74.29,74.35,74.28,74.3,90142.0,70.7966,70.8538,70.7871,70.8061,90142.0
2024-01-09 15:25:00,74.3,74.32,74.28,74.29,52413.0,70.8061,70.8252,70.7871,70.7966,52413.0
2024-01-09 15:30:00,74.3,74.31,74.27,74.28,66962.0,70.8061,70.8157,70.7775,70.7871,66962.0
2024-01-09 15:35:00,74.28,74.29,74.26,74.28,79838.0,70.7871,70.7966,70.768,70.7871,79838.0
2024-01-09 15:40:00,74.28,74.29,74.24,74.27,104070.0,70.7871,70.7966,70.749,70.7775,104070.0
2024-01-09 15:45:00,74.26,74.27,74.23,74.23,158135.0,70.768,70.7775,70.7394,70.7394,158135.0
2024-01-09 15:50:00,74.24,74.29,74.21,74.29,358398.0,70.749,70.7966,70.7204,70.7966,358398.0
2024-01-09 15:55:00,74.29,74.32,74.28,74.31,887324.0,70.7966,70.8252,70.7871,70.8157,887324.0
2024-01-10 09:30:00,74.61,74.69,74.58,74.63,540051.0,71.1016,71.1778,71.073,71.1206,540051.0
2024-01-10 09:35:00,74.63,74.67,74.61,74.65,91626.0,71.1206,71.1587,71.1016,71.1397,91626.0
2024-01-10 09:40:00,74.65,74.66,74.57,74.63,82671.0,71.1397,71.1492,71.0634,71.1206,82671.0
2024-01-10 09:45:00,74.63,74.63,74.56,74.59,84184.0,71.1206,71.1206,71.0539,71.0825,84184.0
2024-01-10 09:50:00,74.59,74.62,74.55,74.58,213966.0,71.0825,71.1111,71.0444,71.073,213966.0
2024-01-10 09:55:00,74.58,74.63,74.56,74.62,67493.0,71.073,71.1206,71.0539,71.1111,67493.0
2024-01-10 10:00:00,74.62,74.64,74.55,74.56,239360.0,71.1111,71.1301,71.0444,71.0539,239360.0
2024-01-10 10:05:00,74.56,74.61,74.53,74.59,132452.0,71.0539,71.1016,71.0253,71.0825,132452.0
2024-01-10 10:10:00,74.59,74.62,74.58,74.59,186629.0,71.0825,71.1111,71.073,71.0825,186629.0
2024-01-10 10:15:00,74.58,74.62,74.57,74.58,88804.0,71.073,71.1111,71.0634,71.073,88804.0
2024-01-10 10:20:00,74.58,74.62,74.57,74.58,49590.0,71.073,71.1111,71.0634,71.073,49590.0
2024-01-10 10:25:00,74.58,74.64,74.57,74.63,102682.0,71.073,71.1301,71.0634,71.1206,102682.0
2024-01-10 10:30:00,74.63,74.68,74.62,74.66,83386.0,71.1206,71.1683,71.1111,71.1492,83386.0
2024-01-10 10:35:00,74.66,74.71,74.66,74.69,73847.0,71.1492,71.1969,71.1492,71.1778,73847.0
2024-01-10 10:40:00,74.7,74.76,74.68,74.74,70325.0,71.1873,71.2445,71.1683,71.2254,70325.0
2024-01-10 10:45:00,74.75,74.76,74.72,74.76,47248.0,71.235,71.2445,71.2064,71.2445,47248.0
2024-01-10 10:50:00,74.76,74.77,74.73,74.73,44636.0,71.2445,71.254,71.2159,71.2159,44636.0
2024-01-10 10:55:00,74.74,74.76,74.73,74.76,42716.0,71.2254,71.2445,71.2159,71.2445,42716.0
2024-01-10 11:00:00,74.76,74.77,74.73,74.74,88157.0,71.2445,71.254,71.2159,71.2254,88157.0
2024-01-10 11:05:00,74.74,74.75,74.7,74.73,44249.0,71.2254,71.235,71.1873,71.2159,44249.0
2024-01-10 11:10:00,74.73,74.74,74.65,74.67,91639.0,71.2159,71.2254,71.1397,71.1587,91639.0
2024-01-10 11:15:00,74.68,74.68,74.63,74.66,65270.0,71.1683,71.1683,71.1206,71.1492,65270.0
2024-01-10 11:20:00,74.67,74.7,74.66,74.68,92796.0,71.1587,71.1873,71.1492,71.1683,92796.0
2024-01-10 11:25:00,74.67,74.68,74.65,74.66,83371.0,71.1587,71.1683,71.1397,71.1492,83371.0
2024-01-10 11:30:00,74.66,74.66,74.6,74.62,281049.0,71.1492,71.1492,71.092,71.1111,281049.0
2024-01-10 11:35:00,74.63,74.63,74.6,74.61,140725.0,71.1206,71.1206,71.092,71.1016,140725.0
2024-01-10 11:40:00,74.61,74.64,74.6,74.64,81356.0,71.1016,71.1301,71.092,71.1301,81356.0
2024-01-10 11:45:00,74.64,74.66,74.62,74.64,77638.0,71.1301,71.1492,71.1111,71.1301,77638.0
2024-01-10 11:50:00,74.64,74.64,74.59,74.63,85383.0,71.1301,71.1301,71.0825,71.1206,85383.0
2024-01-10 11:55:00,74.64,74.66,74.62,74.65,141130.0,71.1301,71.1492,71.1111,71.1397,141130.0
2024-01-10 12:00:00,74.65,74.66,74.6,74.63,323967.0,71.1397,71.1492,71.092,71.1206,323967.0
2024-01-10 12:05:00,74.63,74.67,74.62,74.67,38757.0,71.1206,71.1587,71.1111,71.1587,38757.0
2024-01-10 12:10:00,74.67,74.68,74.65,74.66,169222.0,71.1587,71.1683,71.1397,71.1492,169222.0
2024-01-10 12:15:00,74.66,74.67,74.63,74.66,70074.0,71.1492,71.1587,71.1206,71.1492,70074.0
2024-01-10 12:20:00,74.66,74.67,74.64,74.66,155826.0,71.1492,71.1587,71.1301,71.1492,155826.0
2024-01-10 12:25:00,74.67,74.67,74.63,74.65,47283.0,71.1587,71.1587,71.1206,71.1397,47283.0
2024-01-10 12:30:00,74.65,74.67,74.64,74.65,52125.0,71.1397,71.1587,71.1301,71.1397,52125.0
2024-01-10 12:35:00,74.64,74.68,74.64,74.67,81423.0,71.1301,71.1683,71.1301,71.1587,81423.0
2024-01-10 12:40:00,74.67,74.68,74.65,74.68,62850.0,71.1587,71.1683,71.1397,71.1683,62850.0
2024-01-10 12:45:00,74.67,74.7,74.66,74.69,32207.0,71.1587,71.1873,71.1492,71.1778,32207.0
2024-01-10 12:50:00,74.69,74.7,74.67,74.68,49794.0,71.1778,71.1873,71.1587,71.1683,49794.0
2024-01-10 12:55:00,74.69,74.71,74.68,74.7,34411.0,71.1778,71.1969,71.1683,71.1873,34411.0
2024-01-10 13:00:00,74.7,74.72,74.65,74.72,156051.0,71.1873,71.2064,71.1397,71.2064,156051.0
2024-01-10 13:05:00,74.71,74.72,74.66,74.67,90217.0,71.1969,71.2064,71.1492,71.1587,90217.0
2024-01-10 13:10:00,74.66,74.68,74.62,74.65,71017.0,71.1492,71.1683,71.1111,71.1397,71017.0
2024-01-10 13:15:00,74.65,74.7,74.65,74.68,23493.0,71.1397,71.1873,71.1397,71.1683,23493.0
2024-01-10 13:20:00,74.69,74.69,74.65,74.69,51902.0,71.1778,71.1778,71.1397,71.1778,51902.0
2024-01-10 13:25:00,74.69,74.71,74.67,74.68,145686.0,71.1778,71.1969,71.1587,71.1683,145686.0
2024-01-10 13:30:00,74.68,74.71,74.66,74.71,52593.0,71.1683,71.1969,71.1492,71.1969,52593.0
2024-01-10 13:35:00,74.7,74.71,74.66,74.7,40496.0,71.1873,71.1969,71.1492,71.1873,40496.0
2024-01-10 13:40:00,74.7,74.71,74.68,74.69,26859.0,71.1873,71.1969,71.1683,71.1778,26859.0
2024-01-10 13:45:00,74.69,74.7,74.67,74.7,36485.0,71.1778,71.1873,71.1587,71.1873,36485.0
2024-01-10 13:50:00,74.7,74.72,74.69,74.72,21350.0,71.1873,71.2064,71.1778,71.2064,21350.0
2024-01-10 13:55:00,74.71,74.73,74.71,74.72,23131.0,71.1969,71.2159,71.1969,71.2064,23131.0
2024-01-10 14:00:00,74.73,74.75,74.72,74.75,55457.0,71.2159,71.235,71.2064,71.235,55457.0
2024-01-10 14:05:00,74.75,74.75,74.71,74.72,66892.0,71.235,71.235,71.1969,71.2064,66892.0
2024-01-10 14:10:00,74.72,74.78,74.71,74.76,300417.0,71.2064,71.2636,71.1969,71.2445,300417.0
2024-01-10 14:15:00,74.76,74.79,74.75,74.79,42083.0,71.2445,71.2731,71.235,71.2731,42083.0
2024-01-10 14:20:00,74.78,74.79,74.76,74.79,42570.0,71.2636,71.2731,71.2445,71.2731,42570.0
2024-01-10 14:25:00,74.79,74.8,74.78,74.79,52803.0,71.2731,71.2826,71.2636,71.2731,52803.0
2024-01-10 14:30:00,74.8,74.81,74.79,74.8,13438.0,71.2826,71.2922,71.2731,71.2826,13438.0
2024-01-10 14:35:00,74.79,74.8,74.77,74.79,37903.0,71.2731,71.2826,71.254,71.2731,37903.0
2024-01-10 14:40:00,74.79,74.8,74.78,74.8,49372.0,71.2731,71.2826,71.2636,71.2826,49372.0
2024-01-10 14:45:00,74.8,74.82,74.79,74.81,97055.0,71.2826,71.3017,71.2731,71.2922,97055.0
2024-01-10 14:50:00,74.8,74.84,74.8,74.84,80663.0,71.2826,71.3207,71.2826,71.3207,80663.0
2024-01-10 14:55:00,74.84,74.86,74.83,74.86,42543.0,71.3207,71.3398,71.3112,71.3398,42543.0
2024-01-10 15:00:00,74.85,74.87,74.83,74.87,41583.0,71.3303,71.3493,71.3112,71.3493,41583.0
2024-01-10 15:05:00,74.87,74.88,74.85,74.87,53975.0,71.3493,71.3589,71.3303,71.3493,53975.0
2024-01-10 15:10:00,74.87,74.87,74.77,74.8,262880.0,71.3493,71.3493,71.254,71.2826,262880.0
2024-01-10 15:15:00,74.79,74.84,74.75,74.8,553852.0,71.2731,71.3207,71.235,71.2826,553852.0
2024-01-10 15:20:00,74.81,74.82,74.71,74.72,241191.0,71.2922,71.3017,71.1969,71.2064,241191.0
2024-01-10 15:25:00,74.72,74.77,74.71,74.75,72548.0,71.2064,71.254,71.1969,71.235,72548.0
2024-01-10 15:30:00,74.75,74.79,74.73,74.78,72726.0,71.235,71.2731,71.2159,71.2636,72726.0
2024-01-10 15:35:00,74.77,74.79,74.75,74.77,146282.0,71.254,71.2731,71.235,71.254,146282.0
2024-01-10 15:40:00,74.77,74.78,74.72,74.73,123828.0,71.254,71.2636,71.2064,71.2159,123828.0
2024-01-10 15:45:00,74.73,74.76,74.7,74.7,204221.0,71.2159,71.2445,71.1873,71.1873,204221.0
2024-01-10 15:50:00,74.7,74.76,74.68,74.76,274085.0,71.1873,71.2445,71.1683,71.2445,274085.0
2024-01-10 15:55:00,74.76,74.79,74.74,74.78,558246.0,71.2445,71.2731,71.2254,71.2636,558246.0
2024-01-11 09:30:00,74.97,75.01,74.83,74.96,453538.0,71.4446,71.4828,71.3112,71.4351,453538.0
2024-01-11 09:35:00,74.96,75.07,74.93,74.96,261439.0,71.4351,71.5399,71.4065,71.4351,261439.0
2024-01-11 09:40:00,74.98,75.0,74.77,74.79,199596.0,71.4542,71.4732,71.254,71.2731,199596.0
2024-01-11 09:45:00,74.79,74.8,74.62,74.64,234549.0,71.2731,71.2826,71.1111,71.1301,234549.0
2024-01-11 09:50:00,74.66,74.7,74.61,74.7,181339.0,71.1492,71.1873,71.1016,71.1873,181339.0
2024-01-11 09:55:00,74.68,74.77,74.68,74.73,109126.0,71.1683,71.254,71.1683,71.2159,109126.0
2024-01-11 10:00:00,74.73,74.73,74.47,74.47,258258.0,71.2159,71.2159,70.9681,70.9681,258258.0
2024-01-11 10:05:00,74.48,74.5,74.3,74.32,263419.0,70.9777,70.9967,70.8061,70.8252,263419.0
2024-01-11 10:10:00,74.32,74.35,74.25,74.25,208856.0,70.8252,70.8538,70.7585,70.7585,208856.0
2024-01-11 10:15:00,74.25,74.41,74.24,74.41,195539.0,70.7585,70.911,70.749,70.911,195539.0
2024-01-11 10:20:00,74.41,74.49,74.39,74.43,185088.0,70.911,70.9872,70.8919,70.93,185088.0
2024-01-11 10:25:00,74.43,74.48,74.4,74.46,140281.0,70.93,70.9777,70.9014,70.9586,140281.0
2024-01-11 10:30:00,74.46,74.57,74.36,74.36,223755.0,70.9586,71.0634,70.8633,70.8633,223755.0
2024-01-11 10:35:00,74.37,74.53,74.37,74.51,228432.0,70.8728,71.0253,70.8728,71.0063,228432.0
2024-01-11 10:40:00,74.51,74.54,74.43,74.5,264549.0,71.0063,71.0349,70.93,70.9967,264549.0
2024-01-11 10:45:00,74.5,74.5,74.31,74.33,361787.0,70.9967,70.9967,70.8157,70.8347,361787.0
2024-01-11 10:50:00,74.34,74.35,74.22,74.23,205254.0,70.8443,70.8538,70.7299,70.7394,205254.0
2024-01-11 10:55:00,74.23,74.3,74.21,74.25,144886.0,70.7394,70.8061,70.7204,70.7585,144886.0
2024-01-11 11:00:00,74.26,74.31,74.22,74.27,248124.0,70.768,70.8157,70.7299,70.7775,248124.0
2024-01-11 11:05:00,74.27,74.3,74.21,74.23,193256.0,70.7775,70.8061,70.7204,70.7394,193256.0
2024-01-11 11:10:00,74.23,74.3,74.18,74.18,663002.0,70.7394,70.8061,70.6918,70.6918,663002.0
2024-01-11 11:15:00,74.18,74.24,74.17,74.23,301474.0,70.6918,70.749,70.6823,70.7394,301474.0
2024-01-11 11:20:00,74.22,74.26,74.2,74.23,166022.0,70.7299,70.768,70.7108,70.7394,166022.0
2024-01-11 11:25:00,74.23,74.25,74.17,74.19,144500.0,70.7394,70.7585,70.6823,70.7013,144500.0
2024-01-11 11:30:00,74.19,74.21,74.13,74.16,176783.0,70.7013,70.7204,70.6441,70.6727,176783.0
2024-01-11 11:35:00,74.16,74.19,74.1,74.11,355361.0,70.6727,70.7013,70.6155,70.6251,355361.0
2024-01-11 11:40:00,74.11,74.18,74.1,74.15,133162.0,70.6251,70.6918,70.6155,70.6632,133162.0
2024-01-11 11:45:00,74.15,74.32,74.12,74.31,295554.0,70.6632,70.8252,70.6346,70.8157,295554.0
2024-01-11 11:50:00,74.31,74.32,74.15,74.18,370125.0,70.8157,70.8252,70.6632,70.6918,370125.0
2024-01-11 11:55:00,74.18,74.2,74.14,74.19,86149.0,70.6918,70.7108,70.6537,70.7013,86149.0
2024-01-11 12:00:00,74.18,74.27,74.17,74.26,118549.0,70.6918,70.7775,70.6823,70.768,118549.0
2024-01-11 12:05:00,74.26,74.28,74.22,74.25,142192.0,70.768,70.7871,70.7299,70.7585,142192.0
2024-01-11 12:10:00,74.26,74.32,74.24,74.3,152586.0,70.768,70.8252,70.749,70.8061,152586.0
2024-01-11 12:15:00,74.3,74.31,74.23,74.25,183393.0,70.8061,70.8157,70.7394,70.7585,183393.0
2024-01-11 12:20:00,74.24,74.29,74.19,74.25,167218.0,70.749,70.7966,70.7013,70.7585,167218.0
2024-01-11 12:25:00,74.25,74.27,74.17,74.18,84641.0,70.7585,70.7775,70.6823,70.6918,84641.0
2024-01-11 12:30:00,74.19,74.24,74.19,74.23,74036.0,70.7013,70.749,70.7013,70.7394,74036.0
2024-01-11 12:35:00,74.23,74.24,74.19,74.23,134779.0,70.7394,70.749,70.7013,70.7394,134779.0
2024-01-11 12:40:00,74.24,74.33,74.23,74.32,90400.0,70.749,70.8347,70.7394,70.8252,90400.0
2024-01-11 12:45:00,74.33,74.36,74.31,74.34,117064.0,70.8347,70.8633,70.8157,70.8443,117064.0
2024-01-11 12:50:00,74.33,74.38,74.33,74.36,55189.0,70.8347,70.8824,70.8347,70.8633,55189.0
2024-01-11 12:55:00,74.36,74.37,74.31,74.33,52352.0,70.8633,70.8728,70.8157,70.8347,52352.0
2024-01-11 13:00:00,74.33,74.43,74.32,74.41,339526.0,70.8347,70.93,70.8252,70.911,339526.0
2024-01-11 13:05:00,74.42,74.48,74.4,74.44,129925.0,70.9205,70.9777,70.9014,70.9396,129925.0
2024-01-11 13:10:00,74.44,74.49,74.43,74.47,92426.0,70.9396,70.9872,70.93,70.9681,92426.0
2024-01-11 13:15:00,74.48,74.51,74.45,74.48,165751.0,70.9777,71.0063,70.9491,70.9777,165751.0
2024-01-11 13:20:00,74.48,74.49,74.45,74.48,86707.0,70.9777,70.9872,70.9491,70.9777,86707.0
2024-01-11 13:25:00,74.47,74.5,74.45,74.45,117716.0,70.9681,70.9967,70.9491,70.9491,117716.0
2024-01-11 13:30:00,74.46,74.48,74.42,74.44,196090.0,70.9586,70.9777,70.9205,70.9396,196090.0
2024-01-11 13:35:00,74.45,74.48,74.44,74.47,99022.0,70.9491,70.9777,70.9396,70.9681,99022.0
2024-01-11 13:40:00,74.47,74.49,74.46,74.48,90196.0,70.9681,70.9872,70.9586,70.9777,90196.0
2024-01-11 13:45:00,74.47,74.49,74.46,74.47,61259.0,70.9681,70.9872,70.9586,70.9681,61259.0
2024-01-11 13:50:00,74.48,74.54,74.46,74.51,163518.0,70.9777,71.0349,70.9586,71.0063,163518.0
2024-01-11 13:55:00,74.51,74.6,74.5,74.59,123850.0,71.0063,71.092,70.9967,71.0825,123850.0
2024-01-11 14:00:00,74.59,74.65,74.59,74.63,51025.0,71.0825,71.1397,71.0825,71.1206,51025.0
2024-01-11 14:05:00,74.63,74.64,74.56,74.56,104378.0,71.1206,71.1301,71.0539,71.0539,104378.0
2024-01-11 14:10:00,74.57,74.65,74.57,74.64,157523.0,71.0634,71.1397,71.0634,71.1301,157523.0
2024-01-11 14:15:00,74.65,74.66,74.6,74.61,63004.0,71.1397,71.1492,71.092,71.1016,63004.0
2024-01-11 14:20:00,74.61,74.63,74.57,74.59,110009.0,71.1016,71.1206,71.0634,71.0825,110009.0
2024-01-11 14:25:00,74.59,74.71,74.59,74.7,142922.0,71.0825,71.1969,71.0825,71.1873,142922.0
2024-01-11 14:30:00,74.69,74.72,74.65,74.67,159153.0,71.1778,71.2064,71.1397,71.1587,159153.0
2024-01-11 14:35:00,74.67,74.69,74.65,74.68,74874.0,71.1587,71.1778,71.1397,71.1683,74874.0
2024-01-11 14:40:00,74.69,74.74,74.68,74.69,73551.0,71.1778,71.2254,71.1683,71.1778,73551.0
2024-01-11 14:45:00,74.69,74.74,74.69,74.73,145175.0,71.1778,71.2254,71.1778,71.2159,145175.0
2024-01-11 14:50:00,74.73,74.77,74.73,74.76,130792.0,71.2159,71.254,71.2159,71.2445,130792.0
2024-01-11 14:55:00,74.76,74.8,74.76,74.78,86855.0,71.2445,71.2826,71.2445,71.2636,86855.0
2024-01-11 15:00:00,74.78,74.79,74.67,74.7,180363.0,71.2636,71.2731,71.1587,71.1873,180363.0
2024-01-11 15:05:00,74.7,74.71,74.65,74.65,100751.0,71.1873,71.1969,71.1397,71.1397,100751.0
2024-01-11 15:10:00,74.65,74.67,74.59,74.65,131155.0,71.1397,71.1587,71.0825,71.1397,131155.0
2024-01-11 15:15:00,74.64,74.65,74.55,74.59,216217.0,71.1301,71.1397,71.0444,71.0825,216217.0
2024-01-11 15:20:00,74.59,74.68,74.59,74.67,99824.0,71.0825,71.1683,71.0825,71.1587,99824.0
2024-01-11 15:25:00,74.66,74.71,74.66,74.67,82231.0,71.1492,71.1969,71.1492,71.1587,82231.0
2024-01-11 15:30:00,74.67,74.73,74.67,74.73,123285.0,71.1587,71.2159,71.1587,71.2159,123285.0
2024-01-11 15:35:00,74.72,74.72,74.65,74.67,103206.0,71.2064,71.2064,71.1397,71.1587,103206.0
2024-01-11 15:40:00,74.67,74.7,74.66,74.69,79220.0,71.1587,71.1873,71.1492,71.1778,79220.0
2024-01-11 15:45:00,74.7,74.76,74.67,74.74,164842.0,71.1873,71.2445,71.1587,71.2254,164842.0
2024-01-11 15:50:00,74.73,74.75,74.67,74.75,318102.0,71.2159,71.235,71.1587,71.235,318102.0
2024-01-11 15:55:00,74.76,74.79,74.74,74.79,442956.0,71.2445,71.2731,71.2254,71.2731,442956.0
2024-01-12 09:30:00,75.26,75.3,75.25,75.27,457605.0,71.721,71.7591,71.7115,71.7305,457605.0
2024-01-12 09:35:00,75.27,75.41,75.26,75.37,328227.0,71.7305,71.8639,71.721,71.8258,328227.0
2024-01-12 09:40:00,75.37,75.45,75.34,75.42,186004.0,71.8258,71.9021,71.7972,71.8735,186004.0
2024-01-12 09:45:00,75.42,75.5,75.4,75.43,339180.0,71.8735,71.9497,71.8544,71.883,339180.0
2024-01-12 09:50:00,75.44,75.45,75.33,75.33,326226.0,71.8925,71.9021,71.7877,71.7877,326226.0
2024-01-12 09:55:00,75.33,75.34,75.21,75.23,140922.0,71.7877,71.7972,71.6733,71.6924,140922.0
2024-01-12 10:00:00,75.24,75.24,75.16,75.23,146808.0,71.7019,71.7019,71.6257,71.6924,146808.0
2024-01-12 10:05:00,75.23,75.35,75.23,75.31,188067.0,71.6924,71.8068,71.6924,71.7686,188067.0
2024-01-12 10:10:00,75.32,75.33,75.26,75.29,141522.0,71.7782,71.7877,71.721,71.7496,141522.0
2024-01-12 10:15:00,75.28,75.36,75.22,75.23,131963.0,71.7401,71.8163,71.6829,71.6924,131963.0
2024-01-12 10:20:00,75.24,75.31,75.23,75.31,176273.0,71.7019,71.7686,71.6924,71.7686,176273.0
2024-01-12 10:25:00,75.31,75.32,75.22,75.28,128377.0,71.7686,71.7782,71.6829,71.7401,128377.0
2024-01-12 10:30:00,75.27,75.33,75.27,75.31,135065.0,71.7305,71.7877,71.7305,71.7686,135065.0
2024-01-12 10:35:00,75.32,75.32,75.18,75.19,216272.0,71.7782,71.7782,71.6448,71.6543,216272.0
2024-01-12 10:40:00,75.2,75.24,75.14,75.23,123993.0,71.6638,71.7019,71.6066,71.6924,123993.0
2024-01-12 10:45:00,75.22,75.24,75.09,75.11,124273.0,71.6829,71.7019,71.559,71.578,124273.0
2024-01-12 10:50:00,75.11,75.12,75.04,75.06,127565.0,71.578,71.5876,71.5113,71.5304,127565.0
2024-01-12 10:55:00,75.05,75.12,75.04,75.11,79819.0,71.5209,71.5876,71.5113,71.578,79819.0
2024-01-12 11:00:00,75.1,75.14,75.07,75.11,117453.0,71.5685,71.6066,71.5399,71.578,117453.0
2024-01-12 11:05:00,75.11,75.18,75.08,75.16,174955.0,71.578,71.6448,71.5495,71.6257,174955.0
2024-01-12 11:10:00,75.15,75.18,75.08,75.09,148791.0,71.6162,71.6448,71.5495,71.559,148791.0
2024-01-12 11:15:00,75.09,75.13,75.07,75.12,106947.0,71.559,71.5971,71.5399,71.5876,106947.0
2024-01-12 11:20:00,75.11,75.13,75.07,75.11,212405.0,71.578,71.5971,71.5399,71.578,212405.0
2024-01-12 11:25:00,75.1,75.17,75.09,75.16,277620.0,71.5685,71.6352,71.559,71.6257,277620.0
2024-01-12 11:30:00,75.17,75.18,75.14,75.17,206755.0,71.6352,71.6448,71.6066,71.6352,206755.0
2024-01-12 11:35:00,75.17,75.18,75.0,75.05,234180.0,71.6352,71.6448,71.4732,71.5209,234180.0
2024-01-12 11:40:00,75.05,75.06,75.0,75.05,128305.0,71.5209,71.5304,71.4732,71.5209,128305.0
2024-01-12 11:45:00,75.04,75.06,75.0,75.02,100642.0,71.5113,71.5304,71.4732,71.4923,100642.0
2024-01-12 11:50:00,75.02,75.05,74.99,75.04,105331.0,71.4923,71.5209,71.4637,71.5113,105331.0
2024-01-12 11:55:00,75.04,75.05,75.0,75.02,118948.0,71.5113,71.5209,71.4732,71.4923,118948.0
2024-01-12 12:00:00,75.02,75.04,74.98,74.98,52190.0,71.4923,71.5113,71.4542,71.4542,52190.0
2024-01-12 12:05:00,74.98,75.01,74.96,74.99,118920.0,71.4542,71.4828,71.4351,71.4637,118920.0
2024-01-12 12:10:00,74.99,75.03,74.98,75.01,113247.0,71.4637,71.5018,71.4542,71.4828,113247.0
2024-01-12 12:15:00,75.01,75.02,74.99,75.01,114259.0,71.4828,71.4923,71.4637,71.4828,114259.0
2024-01-12 12:20:00,75.01,75.04,74.98,74.99,102067.0,71.4828,71.5113,71.4542,71.4637,102067.0
2024-01-12 12:25:00,74.99,75.0,74.95,75.0,96246.0,71.4637,71.4732,71.4256,71.4732,96246.0
2024-01-12 12:30:00,75.0,75.01,74.96,74.98,164965.0,71.4732,71.4828,71.4351,71.4542,164965.0
2024-01-12 12:35:00,74.98,74.98,74.93,74.97,160543.0,71.4542,71.4542,71.4065,71.4446,160543.0
2024-01-12 12:40:00,74.97,75.0,74.94,75.0,149293.0,71.4446,71.4732,71.416,71.4732,149293.0
2024-01-12 12:45:00,75.0,75.0,74.94,74.97,119253.0,71.4732,71.4732,71.416,71.4446,119253.0
2024-01-12 12:50:00,74.97,75.04,74.95,75.03,74079.0,71.4446,71.5113,71.4256,71.5018,74079.0
2024-01-12 12:55:00,75.03,75.04,74.98,75.01,59425.0,71.5018,71.5113,71.4542,71.4828,59425.0
2024-01-12 13:00:00,75.01,75.03,75.0,75.03,42951.0,71.4828,71.5018,71.4732,71.5018,42951.0
2024-01-12 13:05:00,75.03,75.05,75.02,75.04,25114.0,71.5018,71.5209,71.4923,71.5113,25114.0
2024-01-12 13:10:00,75.03,75.08,75.03,75.07,55613.0,71.5018,71.5495,71.5018,71.5399,55613.0
2024-01-12 13:15:00,75.06,75.08,75.05,75.06,44300.0,71.5304,71.5495,71.5209,71.5304,44300.0
2024-01-12 13:20:00,75.06,75.11,75.05,75.08,29080.0,71.5304,71.578,71.5209,71.5495,29080.0
2024-01-12 13:25:00,75.08,75.1,75.08,75.09,23730.0,71.5495,71.5685,71.5495,71.559,23730.0
2024-01-12 13:30:00,75.09,75.11,75.07,75.09,47885.0,71.559,71.578,71.5399,71.559,47885.0
2024-01-12 13:35:00,75.09,75.11,75.07,75.1,42194.0,71.559,71.578,71.5399,71.5685,42194.0
2024-01-12 13:40:00,75.1,75.11,75.07,75.09,54828.0,71.5685,71.578,71.5399,71.559,54828.0
2024-01-12 13:45:00,75.09,75.11,75.07,75.11,35778.0,71.559,71.578,71.5399,71.578,35778.0
2024-01-12 13:50:00,75.11,75.13,75.09,75.13,49278.0,71.578,71.5971,71.559,71.5971,49278.0
2024-01-12 13:55:00,75.13,75.15,75.11,75.14,30462.0,71.5971,71.6162,71.578,71.6066,30462.0
2024-01-12 14:00:00,75.14,75.16,75.13,75.16,49275.0,71.6066,71.6257,71.5971,71.6257,49275.0
2024-01-12 14:05:00,75.16,75.18,75.15,75.17,38819.0,71.6257,71.6448,71.6162,71.6352,38819.0
2024-01-12 14:10:00,75.17,75.19,75.15,75.19,35329.0,71.6352,71.6543,71.6162,71.6543,35329.0
2024-01-12 14:15:00,75.19,75.19,75.16,75.17,98303.0,71.6543,71.6543,71.6257,71.6352,98303.0
2024-01-12 14:20:00,75.17,75.18,75.11,75.16,74985.0,71.6352,71.6448,71.578,71.6257,74985.0
2024-01-12 14:25:00,75.15,75.17,75.14,75.15,65691.0,71.6162,71.6352,71.6066,71.6162,65691.0
2024-01-12 14:30:00,75.15,75.15,75.07,75.09,99497.0,71.6162,71.6162,71.5399,71.559,99497.0
2024-01-12 14:35:00,75.08,75.09,75.04,75.08,55120.0,71.5495,71.559,71.5113,71.5495,55120.0
2024-01-12 14:40:00,75.08,75.09,75.04,75.05,58392.0,71.5495,71.559,71.5113,71.5209,58392.0
2024-01-12 14:45:00,75.05,75.07,75.04,75.06,36884.0,71.5209,71.5399,71.5113,71.5304,36884.0
2024-01-12 14:50:00,75.07,75.09,75.06,75.08,99371.0,71.5399,71.559,71.5304,71.5495,99371.0
2024-01-12 14:55:00,75.07,75.08,75.03,75.05,125771.0,71.5399,71.5495,71.5018,71.5209,125771.0
2024-01-12 15:00:00,75.05,75.06,75.02,75.03,166287.0,71.5209,71.5304,71.4923,71.5018,166287.0
2024-01-12 15:05:00,75.03,75.06,75.03,75.03,143116.0,71.5018,71.5304,71.5018,71.5018,143116.0
2024-01-12 15:10:00,75.03,75.05,75.02,75.03,84216.0,71.5018,71.5209,71.4923,71.5018,84216.0
2024-01-12 15:15:00,75.03,75.05,75.01,75.03,219146.0,71.5018,71.5209,71.4828,71.5018,219146.0
2024-01-12 15:20:00,75.03,75.04,74.97,74.99,126679.0,71.5018,71.5113,71.4446,71.4637,126679.0
2024-01-12 15:25:00,75.0,75.05,74.99,75.04,261900.0,71.4732,71.5209,71.4637,71.5113,261900.0
2024-01-12 15:30:00,75.03,75.07,75.03,75.07,109974.0,71.5018,71.5399,71.5018,71.5399,109974.0
2024-01-12 15:35:00,75.07,75.08,75.06,75.07,58722.0,71.5399,71.5495,71.5304,71.5399,58722.0
2024-01-12 15:40:00,75.06,75.09,75.04,75.09,68749.0,71.5304,71.559,71.5113,71.559,68749.0
2024-01-12 15:45:00,75.08,75.1,75.07,75.09,149153.0,71.5495,71.5685,71.5399,71.559,149153.0
2024-01-12 15:50:00,75.09,75.11,75.07,75.09,247924.0,71.559,71.578,71.5399,71.559,247924.0
2024-01-12 15:55:00,75.08,75.1,75.07,75.08,565443.0,71.5495,71.5685,71.5399,71.5495,565443.0
2024-01-16 09:30:00,74.16,74.21,74.03,74.09,528394.0,70.6727,70.7204,70.5488,70.606,528394.0
2024-01-16 09:35:00,74.09,74.11,73.95,73.99,633654.0,70.606,70.6251,70.4726,70.5107,633654.0
2024-01-16 09:40:00,73.98,73.99,73.92,73.92,422796.0,70.5012,70.5107,70.444,70.444,422796.0
2024-01-16 09:45:00,73.92,73.95,73.89,73.9,456052.0,70.444,70.4726,70.4154,70.4249,456052.0
2024-01-16 09:50:00,73.9,73.95,73.86,73.94,303943.0,70.4249,70.4726,70.3868,70.4631,303943.0
2024-01-16 09:55:00,73.94,74.04,73.94,74.03,626705.0,70.4631,70.5584,70.4631,70.5488,626705.0
2024-01-16 10:00:00,74.04,74.09,73.99,73.99,471203.0,70.5584,70.606,70.5107,70.5107,471203.0
2024-01-16 10:05:00,73.99,74.05,73.94,74.03,246327.0,70.5107,70.5679,70.4631,70.5488,246327.0
2024-01-16 10:10:00,74.02,74.08,74.02,74.06,271367.0,70.5393,70.5965,70.5393,70.5774,271367.0
2024-01-16 10:15:00,74.06,74.13,74.04,74.12,199676.0,70.5774,70.6441,70.5584,70.6346,199676.0
2024-01-16 10:20:00,74.11,74.17,74.11,74.17,179400.0,70.6251,70.6823,70.6251,70.6823,179400.0
2024-01-16 10:25:00,74.17,74.18,74.12,74.12,134621.0,70.6823,70.6918,70.6346,70.6346,134621.0
2024-01-16 10:30:00,74.12,74.14,74.07,74.12,154719.0,70.6346,70.6537,70.587,70.6346,154719.0
2024-01-16 10:35:00,74.12,74.17,74.06,74.16,134272.0,70.6346,70.6823,70.5774,70.6727,134272.0
2024-01-16 10:40:00,74.16,74.25,74.16,74.2,88092.0,70.6727,70.7585,70.6727,70.7108,88092.0
2024-01-16 10:45:00,74.22,74.25,74.2,74.23,66446.0,70.7299,70.7585,70.7108,70.7394,66446.0
2024-01-16 10:50:00,74.23,74.25,74.19,74.22,89726.0,70.7394,70.7585,70.7013,70.7299,89726.0
2024-01-16 10:55:00,74.22,74.25,74.21,74.23,103716.0,70.7299,70.7585,70.7204,70.7394,103716.0
2024-01-16 11:00:00,74.24,74.25,73.92,74.04,1157416.0,70.749,70.7585,70.444,70.5584,1157416.0
2024-01-16 11:05:00,74.04,74.16,74.02,74.03,299093.0,70.5584,70.6727,70.5393,70.5488,299093.0
2024-01-16 11:10:00,74.04,74.09,73.95,74.06,451520.0,70.5584,70.606,70.4726,70.5774,451520.0
2024-01-16 11:15:00,74.07,74.18,74.03,74.13,704605.0,70.587,70.6918,70.5488,70.6441,704605.0
2024-01-16 11:20:00,74.14,74.26,74.13,74.21,516024.0,70.6537,70.768,70.6441,70.7204,516024.0
2024-01-16 11:25:00,74.21,74.21,74.13,74.13,197316.0,70.7204,70.7204,70.6441,70.6441,197316.0
2024-01-16 11:30:00,74.14,74.21,74.13,74.21,179185.0,70.6537,70.7204,70.6441,70.7204,179185.0
2024-01-16 11:35:00,74.2,74.21,74.06,74.1,139306.0,70.7108,70.7204,70.5774,70.6155,139306.0
2024-01-16 11:40:00,74.09,74.1,74.03,74.07,132986.0,70.606,70.6155,70.5488,70.587,132986.0
2024-01-16 11:45:00,74.06,74.08,74.03,74.06,139022.0,70.5774,70.5965,70.5488,70.5774,139022.0
2024-01-16 11:50:00,74.06,74.1,74.02,74.02,53807.0,70.5774,70.6155,70.5393,70.5393,53807.0
2024-01-16 11:55:00,74.03,74.06,74.0,74.02,127267.0,70.5488,70.5774,70.5202,70.5393,127267.0
2024-01-16 12:00:00,74.01,74.03,73.93,73.93,111109.0,70.5298,70.5488,70.4535,70.4535,111109.0
2024-01-16 12:05:00,73.93,73.93,73.86,73.87,146061.0,70.4535,70.4535,70.3868,70.3964,146061.0
2024-01-16 12:10:00,73.88,73.91,73.85,73.86,126797.0,70.4059,70.4345,70.3773,70.3868,126797.0
2024-01-16 12:15:00,73.86,73.91,73.85,73.87,529621.0,70.3868,70.4345,70.3773,70.3964,529621.0
2024-01-16 12:20:00,73.87,73.92,73.86,73.88,80466.0,70.3964,70.444,70.3868,70.4059,80466.0
2024-01-16 12:25:00,73.88,73.88,73.79,73.81,207463.0,70.4059,70.4059,70.3201,70.3392,207463.0
2024-01-16 12:30:00,73.8,73.81,73.76,73.77,90033.0,70.3296,70.3392,70.2915,70.3011,90033.0
2024-01-16 12:35:00,73.78,73.88,73.78,73.85,90175.0,70.3106,70.4059,70.3106,70.3773,90175.0
2024-01-16 12:40:00,73.84,73.87,73.83,73.83,281737.0,70.3678,70.3964,70.3582,70.3582,281737.0
2024-01-16 12:45:00,73.82,73.84,73.77,73.78,44421.0,70.3487,70.3678,70.3011,70.3106,44421.0
2024-01-16 12:50:00,73.78,73.83,73.77,73.79,82149.0,70.3106,70.3582,70.3011,70.3201,82149.0
2024-01-16 12:55:00,73.79,73.81,73.75,73.75,157703.0,70.3201,70.3392,70.282,70.282,157703.0
2024-01-16 13:00:00,73.75,73.79,73.74,73.78,88948.0,70.282,70.3201,70.2725,70.3106,88948.0
2024-01-16 13:05:00,73.78,73.81,73.77,73.8,75463.0,70.3106,70.3392,70.3011,70.3296,75463.0
2024-01-16 13:10:00,73.8,73.82,73.78,73.82,95772.0,70.3296,70.3487,70.3106,70.3487,95772.0
2024-01-16 13:15:00,73.82,73.91,73.82,73.88,908928.0,70.3487,70.4345,70.3487,70.4059,908928.0
2024-01-16 13:20:00,73.87,73.88,73.82,73.84,147281.0,70.3964,70.4059,70.3487,70.3678,147281.0
2024-01-16 13:25:00,73.84,73.9,73.83,73.9,116529.0,70.3678,70.4249,70.3582,70.4249,116529.0
2024-01-16 13:30:00,73.9,73.94,73.9,73.92,105901.0,70.4249,70.4631,70.4249,70.444,105901.0
2024-01-16 13:35:00,73.92,73.92,73.84,73.84,193960.0,70.444,70.444,70.3678,70.3678,193960.0
2024-01-16 13:40:00,73.84,73.86,73.79,73.79,97868.0,70.3678,70.3868,70.3201,70.3201,97868.0
2024-01-16 13:45:00,73.78,73.79,73.77,73.78,82586.0,70.3106,70.3201,70.3011,70.3106,82586.0
2024-01-16 13:50:00,73.79,73.79,73.71,73.75,108446.0,70.3201,70.3201,70.2439,70.282,108446.0
2024-01-16 13:55:00,73.73,73.79,73.73,73.78,94328.0,70.2629,70.3201,70.2629,70.3106,94328.0
2024-01-16 14:00:00,73.77,73.8,73.72,73.73,125481.0,70.3011,70.3296,70.2534,70.2629,125481.0
2024-01-16 14:05:00,73.72,73.77,73.7,73.72,151883.0,70.2534,70.3011,70.2344,70.2534,151883.0
2024-01-16 14:10:00,73.72,73.73,73.67,73.69,104708.0,70.2534,70.2629,70.2058,70.2248,104708.0
2024-01-16 14:15:00,73.68,73.69,73.65,73.66,55514.0,70.2153,70.2248,70.1867,70.1962,55514.0
2024-01-16 14:20:00,73.66,73.73,73.66,73.72,133346.0,70.1962,70.2629,70.1962,70.2534,133346.0
2024-01-16 14:25:00,73.72,73.76,73.71,73.73,74713.0,70.2534,70.2915,70.2439,70.2629,74713.0
2024-01-16 14:30:00,73.73,73.73,73.69,73.73,123782.0,70.2629,70.2629,70.2248,70.2629,123782.0
2024-01-16 14:35:00,73.73,73.75,73.71,73.72,64970.0,70.2629,70.282,70.2439,70.2534,64970.0
2024-01-16 14:40:00,73.72,73.74,73.71,73.73,51838.0,70.2534,70.2725,70.2439,70.2629,51838.0
2024-01-16 14:45:00,73.74,73.78,73.73,73.78,341346.0,70.2725,70.3106,70.2629,70.3106,341346.0
2024-01-16 14:50:00,73.78,73.8,73.76,73.78,88009.0,70.3106,70.3296,70.2915,70.3106,88009.0
2024-01-16 14:55:00,73.78,73.8,73.77,73.78,112642.0,70.3106,70.3296,70.3011,70.3106,112642.0
2024-01-16 15:00:00,73.79,73.81,73.76,73.77,91331.0,70.3201,70.3392,70.2915,70.3011,91331.0
2024-01-16 15:05:00,73.76,73.8,73.75,73.78,82964.0,70.2915,70.3296,70.282,70.3106,82964.0
2024-01-16 15:10:00,73.78,73.81,73.77,73.78,144538.0,70.3106,70.3392,70.3011,70.3106,144538.0
2024-01-16 15:15:00,73.77,73.8,73.76,73.79,202294.0,70.3011,70.3296,70.2915,70.3201,202294.0
2024-01-16 15:20:00,73.8,73.81,73.76,73.76,274904.0,70.3296,70.3392,70.2915,70.2915,274904.0
2024-01-16 15:25:00,73.76,73.78,73.74,73.75,189510.0,70.2915,70.3106,70.2725,70.282,189510.0
2024-01-16 15:30:00,73.75,73.77,73.73,73.74,146856.0,70.282,70.3011,70.2629,70.2725,146856.0
2024-01-16 15:35:00,73.74,73.76,73.73,73.75,301885.0,70.2725,70.2915,70.2629,70.282,301885.0
2024-01-16 15:40:00,73.76,73.77,73.73,73.76,262317.0,70.2915,70.3011,70.2629,70.2915,262317.0
2024-01-16 15:45:00,73.77,73.8,73.75,73.78,518117.0,70.3011,70.3296,70.282,70.3106,518117.0
2024-01-16 15:50:00,73.77,73.82,73.77,73.78,485653.0,70.3011,70.3487,70.3011,70.3106,485653.0
2024-01-16 15:55:00,73.78,73.84,73.78,73.83,1090879.0,70.3106,70.3678,70.3106,70.3582,1090879.0
2024-01-17 09:30:00,72.83,72.88,72.78,72.78,464500.0,69.4053,69.4529,69.3576,69.3576,464500.0
2024-01-17 09:35:00,72.79,72.82,72.74,72.82,306055.0,69.3671,69.3957,69.3195,69.3957,306055.0
2024-01-17 09:40:00,72.82,72.82,72.74,72.75,273785.0,69.3957,69.3957,69.3195,69.329,273785.0
2024-01-17 09:45:00,72.75,72.75,72.67,72.73,187096.0,69.329,69.329,69.2528,69.31,187096.0
2024-01-17 09:50:00,72.74,72.74,72.64,72.66,411477.0,69.3195,69.3195,69.2242,69.2433,411477.0
2024-01-17 09:55:00,72.66,72.67,72.62,72.64,331782.0,69.2433,69.2528,69.2051,69.2242,331782.0
2024-01-17 10:00:00,72.63,72.78,72.58,72.73,253080.0,69.2147,69.3576,69.167,69.31,253080.0
2024-01-17 10:05:00,72.72,72.85,72.7,72.82,156944.0,69.3004,69.4243,69.2814,69.3957,156944.0
2024-01-17 10:10:00,72.82,72.87,72.79,72.83,185782.0,69.3957,69.4434,69.3671,69.4053,185782.0
2024-01-17 10:15:00,72.82,72.84,72.73,72.76,180674.0,69.3957,69.4148,69.31,69.3386,180674.0
2024-01-17 10:20:00,72.75,72.78,72.72,72.78,145303.0,69.329,69.3576,69.3004,69.3576,145303.0
2024-01-17 10:25:00,72.78,72.85,72.78,72.82,260203.0,69.3576,69.4243,69.3576,69.3957,260203.0
2024-01-17 10:30:00,72.81,72.84,72.76,72.78,322851.0,69.3862,69.4148,69.3386,69.3576,322851.0
2024-01-17 10:35:00,72.79,72.88,72.75,72.88,309691.0,69.3671,69.4529,69.329,69.4529,309691.0
2024-01-17 10:40:00,72.87,72.9,72.79,72.79,190936.0,69.4434,69.472,69.3671,69.3671,190936.0
2024-01-17 10:45:00,72.8,72.86,72.77,72.82,225099.0,69.3767,69.4339,69.3481,69.3957,225099.0
2024-01-17 10:50:00,72.81,72.83,72.73,72.74,77043.0,69.3862,69.4053,69.31,69.3195,77043.0
2024-01-17 10:55:00,72.75,72.77,72.73,72.76,98611.0,69.329,69.3481,69.31,69.3386,98611.0
2024-01-17 11:00:00,72.76,72.86,72.75,72.85,86020.0,69.3386,69.4339,69.329,69.4243,86020.0
2024-01-17 11:05:00,72.86,72.92,72.86,72.9,169313.0,69.4339,69.491,69.4339,69.472,169313.0
2024-01-17 11:10:00,72.9,72.93,72.88,72.9,206982.0,69.472,69.5006,69.4529,69.472,206982.0
2024-01-17 11:15:00,72.9,72.92,72.87,72.92,107154.0,69.472,69.491,69.4434,69.491,107154.0
2024-01-17 11:20:00,72.92,72.96,72.91,72.95,111992.0,69.491,69.5291,69.4815,69.5196,111992.0
2024-01-17 11:25:00,72.95,72.98,72.9,72.91,288761.0,69.5196,69.5482,69.472,69.4815,288761.0
2024-01-17 11:30:00,72.91,72.93,72.89,72.92,218123.0,69.4815,69.5006,69.4624,69.491,218123.0
2024-01-17 11:35:00,72.92,72.98,72.91,72.97,160002.0,69.491,69.5482,69.4815,69.5387,160002.0
2024-01-17 11:40:00,72.98,72.98,72.95,72.97,160481.0,69.5482,69.5482,69.5196,69.5387,160481.0
2024-01-17 11:45:00,72.98,72.98,72.94,72.95,187651.0,69.5482,69.5482,69.5101,69.5196,187651.0
2024-01-17 11:50:00,72.94,72.96,72.91,72.95,283845.0,69.5101,69.5291,69.4815,69.5196,283845.0
2024-01-17 11:55:00,72.95,72.98,72.94,72.95,114888.0,69.5196,69.5482,69.5101,69.5196,114888.0
2024-01-17 12:00:00,72.94,72.98,72.93,72.94,140491.0,69.5101,69.5482,69.5006,69.5101,140491.0
2024-01-17 12:05:00,72.94,72.96,72.92,72.93,74248.0,69.5101,69.5291,69.491,69.5006,74248.0
2024-01-17 12:10:00,72.93,72.97,72.91,72.95,77942.0,69.5006,69.5387,69.4815,69.5196,77942.0
2024-01-17 12:15:00,72.95,72.96,72.92,72.92,44175.0,69.5196,69.5291,69.491,69.491,44175.0
2024-01-17 12:20:00,72.93,72.94,72.88,72.9,73581.0,69.5006,69.5101,69.4529,69.472,73581.0
2024-01-17 12:25:00,72.89,72.9,72.86,72.87,70669.0,69.4624,69.472,69.4339,69.4434,70669.0
2024-01-17 12:30:00,72.87,72.88,72.85,72.88,96514.0,69.4434,69.4529,69.4243,69.4529,96514.0
2024-01-17 12:35:00,72.88,72.9,72.85,72.88,89894.0,69.4529,69.472,69.4243,69.4529,89894.0
2024-01-17 12:40:00,72.88,72.9,72.86,72.88,88195.0,69.4529,69.472,69.4339,69.4529,88195.0
2024-01-17 12:45:00,72.87,72.94,72.86,72.92,180423.0,69.4434,69.5101,69.4339,69.491,180423.0
2024-01-17 12:50:00,72.92,72.98,72.92,72.96,104056.0,69.491,69.5482,69.491,69.5291,104056.0
2024-01-17 12:55:00,72.95,72.99,72.92,72.93,61100.0,69.5196,69.5577,69.491,69.5006,61100.0
2024-01-17 13:00:00,72.94,72.97,72.91,72.95,330923.0,69.5101,69.5387,69.4815,69.5196,330923.0
2024-01-17 13:05:00,72.95,72.96,72.9,72.91,107307.0,69.5196,69.5291,69.472,69.4815,107307.0
2024-01-17 13:10:00,72.91,72.93,72.87,72.89,127518.0,69.4815,69.5006,69.4434,69.4624,127518.0
2024-01-17 13:15:00,72.88,72.88,72.84,72.86,82246.0,69.4529,69.4529,69.4148,69.4339,82246.0
2024-01-17 13:20:00,72.85,72.86,72.8,72.81,32872.0,69.4243,69.4339,69.3767,69.3862,32872.0
2024-01-17 13:25:00,72.81,72.84,72.8,72.83,36133.0,69.3862,69.4148,69.3767,69.4053,36133.0
2024-01-17 13:30:00,72.83,72.84,72.79,72.81,60500.0,69.4053,69.4148,69.3671,69.3862,60500.0
2024-01-17 13:35:00,72.81,72.83,72.78,72.79,42536.0,69.3862,69.4053,69.3576,69.3671,42536.0
2024-01-17 13:40:00,72.79,72.81,72.77,72.81,75585.0,69.3671,69.3862,69.3481,69.3862,75585.0
2024-01-17 13:45:00,72.81,72.83,72.77,72.79,77928.0,69.3862,69.4053,69.3481,69.3671,77928.0
2024-01-17 13:50:00,72.79,72.86,72.78,72.85,105715.0,69.3671,69.4339,69.3576,69.4243,105715.0
2024-01-17 13:55:00,72.85,72.88,72.84,72.87,88180.0,69.4243,69.4529,69.4148,69.4434,88180.0
2024-01-17 14:00:00,72.86,72.91,72.86,72.9,178233.0,69.4339,69.4815,69.4339,69.472,178233.0
2024-01-17 14:05:00,72.9,72.91,72.87,72.9,63300.0,69.472,69.4815,69.4434,69.472,63300.0
2024-01-17 14:10:00,72.9,72.92,72.89,72.9,55510.0,69.472,69.491,69.4624,69.472,55510.0
2024-01-17 14:15:00,72.9,72.94,72.89,72.93,143765.0,69.472,69.5101,69.4624,69.5006,143765.0
2024-01-17 14:20:00,72.93,73.01,72.92,72.99,87943.0,69.5006,69.5768,69.491,69.5577,87943.0
2024-01-17 14:25:00,72.99,73.0,72.96,72.98,163556.0,69.5577,69.5673,69.5291,69.5482,163556.0
2024-01-17 14:30:00,72.98,73.01,72.98,72.99,98578.0,69.5482,69.5768,69.5482,69.5577,98578.0
2024-01-17 14:35:00,73.0,73.02,72.99,73.0,65503.0,69.5673,69.5863,69.5577,69.5673,65503.0
2024-01-17 14:40:00,73.0,73.06,73.0,73.05,124032.0,69.5673,69.6244,69.5673,69.6149,124032.0
2024-01-17 14:45:00,73.05,73.06,73.02,73.03,73852.0,69.6149,69.6244,69.5863,69.5959,73852.0
2024-01-17 14:50:00,73.03,73.04,73.01,73.02,32783.0,69.5959,69.6054,69.5768,69.5863,32783.0
2024-01-17 14:55:00,73.03,73.04,73.01,73.01,149841.0,69.5959,69.6054,69.5768,69.5768,149841.0
2024-01-17 15:00:00,73.01,73.02,72.97,72.98,160867.0,69.5768,69.5863,69.5387,69.5482,160867.0
2024-01-17 15:05:00,72.99,73.01,72.97,72.98,72218.0,69.5577,69.5768,69.5387,69.5482,72218.0
2024-01-17 15:10:00,72.98,73.0,72.93,72.93,74545.0,69.5482,69.5673,69.5006,69.5006,74545.0
2024-01-17 15:15:00,72.94,72.97,72.93,72.96,43056.0,69.5101,69.5387,69.5006,69.5291,43056.0
2024-01-17 15:20:00,72.96,72.96,72.92,72.93,138025.0,69.5291,69.5291,69.491,69.5006,138025.0
2024-01-17 15:25:00,72.93,72.95,72.92,72.94,81324.0,69.5006,69.5196,69.491,69.5101,81324.0
2024-01-17 15:30:00,72.95,73.0,72.94,72.99,69217.0,69.5196,69.5673,69.5101,69.5577,69217.0
2024-01-17 15:35:00,72.99,73.05,72.99,73.05,128591.0,69.5577,69.6149,69.5577,69.6149,128591.0
2024-01-17 15:40:00,73.05,73.08,73.04,73.05,129986.0,69.6149,69.6435,69.6054,69.6149,129986.0
2024-01-17 15:45:00,73.05,73.08,73.04,73.06,159501.0,69.6149,69.6435,69.6054,69.6244,159501.0
2024-01-17 15:50:00,73.06,73.13,73.05,73.12,569345.0,69.6244,69.6912,69.6149,69.6816,569345.0
2024-01-17 15:55:00,73.12,73.14,73.1,73.11,1152774.0,69.6816,69.7007,69.6626,69.6721,1152774.0
2024-01-18 09:30:00,73.41,73.49,73.4,73.43,652891.0,69.958,70.0342,69.9485,69.977,652891.0
2024-01-18 09:35:00,73.44,73.46,73.36,73.38,302552.0,69.9866,70.0056,69.9103,69.9294,302552.0
2024-01-18 09:40:00,73.38,73.44,73.29,73.3,393679.0,69.9294,69.9866,69.8436,69.8532,393679.0
2024-01-18 09:45:00,73.31,73.35,73.26,73.35,310181.0,69.8627,69.9008,69.815,69.9008,310181.0
2024-01-18 09:50:00,73.35,73.39,73.32,73.39,129361.0,69.9008,69.9389,69.8722,69.9389,129361.0
2024-01-18 09:55:00,73.38,73.44,73.36,73.44,198840.0,69.9294,69.9866,69.9103,69.9866,198840.0
2024-01-18 10:00:00,73.44,73.48,73.38,73.39,261891.0,69.9866,70.0247,69.9294,69.9389,261891.0
2024-01-18 10:05:00,73.4,73.46,73.38,73.41,127029.0,69.9485,70.0056,69.9294,69.958,127029.0
2024-01-18 10:10:00,73.41,73.49,73.39,73.48,389060.0,69.958,70.0342,69.9389,70.0247,389060.0
2024-01-18 10:15:00,73.48,73.52,73.44,73.46,495983.0,70.0247,70.0628,69.9866,70.0056,495983.0
2024-01-18 10:20:00,73.47,73.48,73.4,73.42,164896.0,70.0152,70.0247,69.9485,69.9675,164896.0
2024-01-18 10:25:00,73.42,73.47,73.41,73.45,101922.0,69.9675,70.0152,69.958,69.9961,101922.0
2024-01-18 10:30:00,73.45,73.5,73.43,73.48,411001.0,69.9961,70.0438,69.977,70.0247,411001.0
2024-01-18 10:35:00,73.48,73.57,73.47,73.56,157336.0,70.0247,70.1105,70.0152,70.1009,157336.0
2024-01-18 10:40:00,73.56,73.58,73.51,73.56,121057.0,70.1009,70.12,70.0533,70.1009,121057.0
2024-01-18 10:45:00,73.55,73.56,73.44,73.49,148326.0,70.0914,70.1009,69.9866,70.0342,148326.0
2024-01-18 10:50:00,73.49,73.5,73.41,73.42,77879.0,70.0342,70.0438,69.958,69.9675,77879.0
2024-01-18 10:55:00,73.42,73.43,73.34,73.38,367409.0,69.9675,69.977,69.8913,69.9294,367409.0
2024-01-18 11:00:00,73.39,73.39,73.34,73.35,170993.0,69.9389,69.9389,69.8913,69.9008,170993.0
2024-01-18 11:05:00,73.35,73.42,73.35,73.4,207018.0,69.9008,69.9675,69.9008,69.9485,207018.0
2024-01-18 11:10:00,73.4,73.46,73.39,73.45,64374.0,69.9485,70.0056,69.9389,69.9961,64374.0
2024-01-18 11:15:00,73.45,73.51,73.44,73.49,115455.0,69.9961,70.0533,69.9866,70.0342,115455.0
2024-01-18 11:20:00,73.48,73.52,73.48,73.52,64771.0,70.0247,70.0628,70.0247,70.0628,64771.0
2024-01-18 11:25:00,73.52,73.55,73.5,73.53,215892.0,70.0628,70.0914,70.0438,70.0723,215892.0
2024-01-18 11:30:00,73.53,73.56,73.51,73.56,414029.0,70.0723,70.1009,70.0533,70.1009,414029.0
2024-01-18 11:35:00,73.56,73.59,73.55,73.56,143617.0,70.1009,70.1295,70.0914,70.1009,143617.0
2024-01-18 11:40:00,73.55,73.57,73.52,73.53,237955.0,70.0914,70.1105,70.0628,70.0723,237955.0
2024-01-18 11:45:00,73.53,73.55,73.45,73.46,225596.0,70.0723,70.0914,69.9961,70.0056,225596.0
2024-01-18 11:50:00,73.45,73.54,73.45,73.52,195165.0,69.9961,70.0819,69.9961,70.0628,195165.0
2024-01-18 11:55:00,73.52,73.53,73.48,73.5,284664.0,70.0628,70.0723,70.0247,70.0438,284664.0
2024-01-18 12:00:00,73.5,73.51,73.36,73.37,619914.0,70.0438,70.0533,69.9103,69.9199,619914.0
2024-01-18 12:05:00,73.37,73.4,73.35,73.37,284208.0,69.9199,69.9485,69.9008,69.9199,284208.0
2024-01-18 12:10:00,73.37,73.38,73.31,73.38,359435.0,69.9199,69.9294,69.8627,69.9294,359435.0
2024-01-18 12:15:00,73.38,73.41,73.36,73.37,72644.0,69.9294,69.958,69.9103,69.9199,72644.0
2024-01-18 12:20:00,73.37,73.4,73.35,73.39,160896.0,69.9199,69.9485,69.9008,69.9389,160896.0
2024-01-18 12:25:00,73.39,73.42,73.38,73.41,126102.0,69.9389,69.9675,69.9294,69.958,126102.0
2024-01-18 12:30:00,73.41,73.41,73.32,73.34,93300.0,69.958,69.958,69.8722,69.8913,93300.0
2024-01-18 12:35:00,73.34,73.4,73.32,73.4,110617.0,69.8913,69.9485,69.8722,69.9485,110617.0
2024-01-18 12:40:00,73.39,73.41,73.37,73.4,49505.0,69.9389,69.958,69.9199,69.9485,49505.0
2024-01-18 12:45:00,73.4,73.44,73.4,73.42,90237.0,69.9485,69.9866,69.9485,69.9675,90237.0
2024-01-18 12:50:00,73.42,73.42,73.37,73.39,56331.0,69.9675,69.9675,69.9199,69.9389,56331.0
2024-01-18 12:55:00,73.39,73.4,73.36,73.37,113214.0,69.9389,69.9485,69.9103,69.9199,113214.0
2024-01-18 13:00:00,73.37,73.37,73.3,73.33,71112.0,69.9199,69.9199,69.8532,69.8818,71112.0
2024-01-18 13:05:00,73.32,73.35,73.29,73.35,81963.0,69.8722,69.9008,69.8436,69.9008,81963.0
2024-01-18 13:10:00,73.34,73.36,73.29,73.33,60848.0,69.8913,69.9103,69.8436,69.8818,60848.0
2024-01-18 13:15:00,73.32,73.35,73.3,73.32,32738.0,69.8722,69.9008,69.8532,69.8722,32738.0
2024-01-18 13:20:00,73.32,73.35,73.29,73.33,49915.0,69.8722,69.9008,69.8436,69.8818,49915.0
2024-01-18 13:25:00,73.32,73.35,73.29,73.33,48794.0,69.8722,69.9008,69.8436,69.8818,48794.0
2024-01-18 13:30:00,73.32,73.39,73.32,73.39,54067.0,69.8722,69.9389,69.8722,69.9389,54067.0
2024-01-18 13:35:00,73.39,73.46,73.38,73.45,104829.0,69.9389,70.0056,69.9294,69.9961,104829.0
2024-01-18 13:40:00,73.44,73.48,73.43,73.48,103163.0,69.9866,70.0247,69.977,70.0247,103163.0
2024-01-18 13:45:00,73.47,73.48,73.46,73.47,46852.0,70.0152,70.0247,70.0056,70.0152,46852.0
2024-01-18 13:50:00,73.47,73.51,73.47,73.5,104251.0,70.0152,70.0533,70.0152,70.0438,104251.0
2024-01-18 13:55:00,73.49,73.51,73.48,73.48,81360.0,70.0342,70.0533,70.0247,70.0247,81360.0
2024-01-18 14:00:00,73.49,73.52,73.47,73.52,63278.0,70.0342,70.0628,70.0152,70.0628,63278.0
2024-01-18 14:05:00,73.52,73.55,73.51,73.54,10620.0,70.0628,70.0914,70.0533,70.0819,10620.0
2024-01-18 14:10:00,73.53,73.57,73.53,73.56,88982.0,70.0723,70.1105,70.0723,70.1009,88982.0
2024-01-18 14:15:00,73.56,73.59,73.54,73.55,79319.0,70.1009,70.1295,70.0819,70.0914,79319.0
2024-01-18 14:20:00,73.56,73.64,73.54,73.62,325051.0,70.1009,70.1772,70.0819,70.1581,325051.0
2024-01-18 14:25:00,73.63,73.64,73.61,73.63,85211.0,70.1676,70.1772,70.1486,70.1676,85211.0
2024-01-18 14:30:00,73.64,73.67,73.61,73.62,322515.0,70.1772,70.2058,70.1486,70.1581,322515.0
2024-01-18 14:35:00,73.62,73.65,73.6,73.61,483348.0,70.1581,70.1867,70.1391,70.1486,483348.0
2024-01-18 14:40:00,73.61,73.62,73.56,73.56,295854.0,70.1486,70.1581,70.1009,70.1009,295854.0
2024-01-18 14:45:00,73.57,73.59,73.53,73.58,169463.0,70.1105,70.1295,70.0723,70.12,169463.0
2024-01-18 14:50:00,73.58,73.63,73.57,73.62,170926.0,70.12,70.1676,70.1105,70.1581,170926.0
2024-01-18 14:55:00,73.62,73.64,73.61,73.62,52590.0,70.1581,70.1772,70.1486,70.1581,52590.0
2024-01-18 15:00:00,73.63,73.65,73.61,73.64,174394.0,70.1676,70.1867,70.1486,70.1772,174394.0
2024-01-18 15:05:00,73.64,73.7,73.63,73.7,118014.0,70.1772,70.2344,70.1676,70.2344,118014.0
2024-01-18 15:10:00,73.7,73.7,73.65,73.66,205575.0,70.2344,70.2344,70.1867,70.1962,205575.0
2024-01-18 15:15:00,73.66,73.68,73.65,73.67,104641.0,70.1962,70.2153,70.1867,70.2058,104641.0
2024-01-18 15:20:00,73.67,73.71,73.66,73.69,85342.0,70.2058,70.2439,70.1962,70.2248,85342.0
2024-01-18 15:25:00,73.69,73.71,73.68,73.71,75619.0,70.2248,70.2439,70.2153,70.2439,75619.0
2024-01-18 15:30:00,73.71,73.73,73.69,73.71,93222.0,70.2439,70.2629,70.2248,70.2439,93222.0
2024-01-18 15:35:00,73.71,73.72,73.68,73.68,61364.0,70.2439,70.2534,70.2153,70.2153,61364.0
2024-01-18 15:40:00,73.67,73.71,73.67,73.7,210082.0,70.2058,70.2439,70.2058,70.2344,210082.0
2024-01-18 15:45:00,73.7,73.72,73.69,73.7,256879.0,70.2344,70.2534,70.2248,70.2344,256879.0
2024-01-18 15:50:00,73.7,73.76,73.69,73.74,496713.0,70.2344,70.2915,70.2248,70.2725,496713.0
2024-01-18 15:55:00,73.73,73.78,73.71,73.77,667937.0,70.2629,70.3106,70.2439,70.3011,667937.0
2024-01-19 09:30:00,73.56,73.58,73.49,73.49,324722.0,70.1009,70.12,70.0342,70.0342,324722.0
2024-01-19 09:35:00,73.49,73.49,73.37,73.38,173997.0,70.0342,70.0342,69.9199,69.9294,173997.0
2024-01-19 09:40:00,73.37,73.4,73.33,73.36,375002.0,69.9199,69.9485,69.8818,69.9103,375002.0
2024-01-19 09:45:00,73.36,73.43,73.33,73.4,124655.0,69.9103,69.977,69.8818,69.9485,124655.0
2024-01-19 09:50:00,73.4,73.49,73.37,73.47,118606.0,69.9485,70.0342,69.9199,70.0152,118606.0
2024-01-19 09:55:00,73.47,73.53,73.45,73.53,128713.0,70.0152,70.0723,69.9961,70.0723,128713.0
2024-01-19 10:00:00,73.53,73.69,73.46,73.51,517977.0,70.0723,70.2248,70.0056,70.0533,517977.0
2024-01-19 10:05:00,73.51,73.51,73.33,73.37,260194.0,70.0533,70.0533,69.8818,69.9199,260194.0
2024-01-19 10:10:00,73.38,73.42,73.32,73.35,126102.0,69.9294,69.9675,69.8722,69.9008,126102.0
2024-01-19 10:15:00,73.36,73.43,73.34,73.4,163279.0,69.9103,69.977,69.8913,69.9485,163279.0
2024-01-19 10:20:00,73.41,73.46,73.34,73.38,140080.0,69.958,70.0056,69.8913,69.9294,140080.0
2024-01-19 10:25:00,73.38,73.41,73.36,73.41,194090.0,69.9294,69.958,69.9103,69.958,194090.0
2024-01-19 10:30:00,73.4,73.4,73.29,73.32,138309.0,69.9485,69.9485,69.8436,69.8722,138309.0
2024-01-19 10:35:00,73.32,73.42,73.32,73.39,310603.0,69.8722,69.9675,69.8722,69.9389,310603.0
2024-01-19 10:40:00,73.39,73.47,73.37,73.47,65118.0,69.9389,70.0152,69.9199,70.0152,65118.0
2024-01-19 10:45:00,73.46,73.49,73.41,73.41,88007.0,70.0056,70.0342,69.958,69.958,88007.0
2024-01-19 10:50:00,73.4,73.47,73.37,73.47,101314.0,69.9485,70.0152,69.9199,70.0152,101314.0
2024-01-19 10:55:00,73.47,73.51,73.46,73.5,144298.0,70.0152,70.0533,70.0056,70.0438,144298.0
2024-01-19 11:00:00,73.5,73.54,73.47,73.51,67151.0,70.0438,70.0819,70.0152,70.0533,67151.0
2024-01-19 11:05:00,73.5,73.55,73.49,73.53,88002.0,70.0438,70.0914,70.0342,70.0723,88002.0
2024-01-19 11:10:00,73.54,73.6,73.53,73.54,240436.0,70.0819,70.1391,70.0723,70.0819,240436.0
2024-01-19 11:15:00,73.54,73.59,73.54,73.56,42181.0,70.0819,70.1295,70.0819,70.1009,42181.0
2024-01-19 11:20:00,73.55,73.56,73.5,73.52,121139.0,70.0914,70.1009,70.0438,70.0628,121139.0
2024-01-19 11:25:00,73.52,73.54,73.49,73.52,195108.0,70.0628,70.0819,70.0342,70.0628,195108.0
2024-01-19 11:30:00,73.51,73.52,73.46,73.48,266185.0,70.0533,70.0628,70.0056,70.0247,266185.0
2024-01-19 11:35:00,73.49,73.49,73.45,73.47,118549.0,70.0342,70.0342,69.9961,70.0152,118549.0
2024-01-19 11:40:00,73.48,73.48,73.44,73.44,141586.0,70.0247,70.0247,69.9866,69.9866,141586.0
2024-01-19 11:45:00,73.44,73.44,73.4,73.42,65875.0,69.9866,69.9866,69.9485,69.9675,65875.0
2024-01-19 11:50:00,73.42,73.48,73.41,73.45,112694.0,69.9675,70.0247,69.958,69.9961,112694.0
2024-01-19 11:55:00,73.45,73.51,73.43,73.51,46388.0,69.9961,70.0533,69.977,70.0533,46388.0
2024-01-19 12:00:00,73.51,73.52,73.48,73.48,43517.0,70.0533,70.0628,70.0247,70.0247,43517.0
2024-01-19 12:05:00,73.49,73.5,73.47,73.47,181453.0,70.0342,70.0438,70.0152,70.0152,181453.0
2024-01-19 12:10:00,73.47,73.5,73.43,73.49,308251.0,70.0152,70.0438,69.977,70.0342,308251.0
2024-01-19 12:15:00,73.49,73.54,73.49,73.53,79753.0,70.0342,70.0819,70.0342,70.0723,79753.0
2024-01-19 12:20:00,73.53,73.58,73.51,73.57,94119.0,70.0723,70.12,70.0533,70.1105,94119.0
2024-01-19 12:25:00,73.56,73.63,73.56,73.62,165852.0,70.1009,70.1676,70.1009,70.1581,165852.0
2024-01-19 12:30:00,73.63,73.69,73.62,73.67,523529.0,70.1676,70.2248,70.1581,70.2058,523529.0
2024-01-19 12:35:00,73.68,73.71,73.67,73.67,79750.0,70.2153,70.2439,70.2058,70.2058,79750.0
2024-01-19 12:40:00,73.67,73.68,73.62,73.67,231220.0,70.2058,70.2153,70.1581,70.2058,231220.0
2024-01-19 12:45:00,73.67,73.67,73.62,73.64,30682.0,70.2058,70.2058,70.1581,70.1772,30682.0
2024-01-19 12:50:00,73.64,73.67,73.63,73.67,103779.0,70.1772,70.2058,70.1676,70.2058,103779.0
2024-01-19 12:55:00,73.66,73.7,73.65,73.69,64924.0,70.1962,70.2344,70.1867,70.2248,64924.0
2024-01-19 13:00:00,73.69,73.69,73.61,73.63,52343.0,70.2248,70.2248,70.1486,70.1676,52343.0
2024-01-19 13:05:00,73.64,73.68,73.62,73.66,52508.0,70.1772,70.2153,70.1581,70.1962,52508.0
2024-01-19 13:10:00,73.65,73.7,73.64,73.68,83511.0,70.1867,70.2344,70.1772,70.2153,83511.0
2024-01-19 13:15:00,73.69,73.72,73.68,73.7,80243.0,70.2248,70.2534,70.2153,70.2344,80243.0
2024-01-19 13:20:00,73.7,73.76,73.7,73.75,79756.0,70.2344,70.2915,70.2344,70.282,79756.0
2024-01-19 13:25:00,73.75,73.77,73.72,73.76,320312.0,70.282,70.3011,70.2534,70.2915,320312.0
2024-01-19 13:30:00,73.76,73.77,73.75,73.76,39038.0,70.2915,70.3011,70.282,70.2915,39038.0
2024-01-19 13:35:00,73.77,73.79,73.74,73.77,68216.0,70.3011,70.3201,70.2725,70.3011,68216.0
2024-01-19 13:40:00,73.78,73.79,73.75,73.78,53147.0,70.3106,70.3201,70.282,70.3106,53147.0
2024-01-19 13:45:00,73.77,73.78,73.75,73.77,165237.0,70.3011,70.3106,70.282,70.3011,165237.0
2024-01-19 13:50:00,73.77,73.78,73.75,73.77,29628.0,70.3011,70.3106,70.282,70.3011,29628.0
2024-01-19 13:55:00,73.77,73.8,73.75,73.8,92935.0,70.3011,70.3296,70.282,70.3296,92935.0
2024-01-19 14:00:00,73.8,73.84,73.79,73.84,56715.0,70.3296,70.3678,70.3201,70.3678,56715.0
2024-01-19 14:05:00,73.83,73.86,73.82,73.84,167528.0,70.3582,70.3868,70.3487,70.3678,167528.0
2024-01-19 14:10:00,73.85,73.9,73.85,73.9,114661.0,70.3773,70.4249,70.3773,70.4249,114661.0
2024-01-19 14:15:00,73.9,73.9,73.83,73.85,61539.0,70.4249,70.4249,70.3582,70.3773,61539.0
2024-01-19 14:20:00,73.85,73.87,73.83,73.86,82226.0,70.3773,70.3964,70.3582,70.3868,82226.0
2024-01-19 14:25:00,73.87,73.92,73.85,73.87,825783.0,70.3964,70.444,70.3773,70.3964,825783.0
2024-01-19 14:30:00,73.87,73.88,73.8,73.83,262413.0,70.3964,70.4059,70.3296,70.3582,262413.0
2024-01-19 14:35:00,73.83,73.86,73.79,73.86,510617.0,70.3582,70.3868,70.3201,70.3868,510617.0
2024-01-19 14:40:00,73.86,73.88,73.83,73.86,462990.0,70.3868,70.4059,70.3582,70.3868,462990.0
2024-01-19 14:45:00,73.85,73.87,73.82,73.86,274862.0,70.3773,70.3964,70.3487,70.3868,274862.0
2024-01-19 14:50:00,73.86,73.87,73.81,73.84,45616.0,70.3868,70.3964,70.3392,70.3678,45616.0
2024-01-19 14:55:00,73.85,73.88,73.85,73.87,54558.0,70.3773,70.4059,70.3773,70.3964,54558.0
2024-01-19 15:00:00,73.87,73.92,73.85,73.9,455984.0,70.3964,70.444,70.3773,70.4249,455984.0
2024-01-19 15:05:00,73.9,73.91,73.87,73.88,44195.0,70.4249,70.4345,70.3964,70.4059,44195.0
2024-01-19 15:10:00,73.87,73.89,73.85,73.87,83933.0,70.3964,70.4154,70.3773,70.3964,83933.0
2024-01-19 15:15:00,73.88,73.9,73.87,73.88,76301.0,70.4059,70.4249,70.3964,70.4059,76301.0
2024-01-19 15:20:00,73.89,73.89,73.83,73.84,42419.0,70.4154,70.4154,70.3582,70.3678,42419.0
2024-01-19 15:25:00,73.85,73.89,73.84,73.88,99706.0,70.3773,70.4154,70.3678,70.4059,99706.0
2024-01-19 15:30:00,73.87,73.91,73.86,73.9,141990.0,70.3964,70.4345,70.3868,70.4249,141990.0
2024-01-19 15:35:00,73.91,73.92,73.89,73.9,64370.0,70.4345,70.444,70.4154,70.4249,64370.0
2024-01-19 15:40:00,73.9,73.91,73.87,73.88,120150.0,70.4249,70.4345,70.3964,70.4059,120150.0
2024-01-19 15:45:00,73.88,73.92,73.87,73.92,142124.0,70.4059,70.444,70.3964,70.444,142124.0
2024-01-19 15:50:00,73.91,73.93,73.9,73.93,194302.0,70.4345,70.4535,70.4249,70.4535,194302.0
2024-01-19 15:55:00,73.92,73.94,73.9,73.94,1068304.0,70.444,70.4631,70.4249,70.4631,1068304.0
2024-01-22 09:30:00,74.11,74.2,74.07,74.19,329415.0,70.6251,70.7108,70.587,70.7013,329415.0
2024-01-22 09:35:00,74.19,74.23,74.17,74.23,119328.0,70.7013,70.7394,70.6823,70.7394,119328.0
2024-01-22 09:40:00,74.23,74.26,74.15,74.17,138521.0,70.7394,70.768,70.6632,70.6823,138521.0
2024-01-22 09:45:00,74.18,74.25,74.18,74.23,143642.0,70.6918,70.7585,70.6918,70.7394,143642.0
2024-01-22 09:50:00,74.24,74.26,74.2,74.25,180643.0,70.749,70.768,70.7108,70.7585,180643.0
2024-01-22 09:55:00,74.25,74.26,74.22,74.26,210849.0,70.7585,70.768,70.7299,70.768,210849.0
2024-01-22 10:00:00,74.26,74.29,74.19,74.21,707206.0,70.768,70.7966,70.7013,70.7204,707206.0
2024-01-22 10:05:00,74.22,74.29,74.21,74.28,105221.0,70.7299,70.7966,70.7204,70.7871,105221.0
2024-01-22 10:10:00,74.29,74.34,74.26,74.33,133975.0,70.7966,70.8443,70.768,70.8347,133975.0
2024-01-22 10:15:00,74.33,74.38,74.3,74.31,146940.0,70.8347,70.8824,70.8061,70.8157,146940.0
2024-01-22 10:20:00,74.31,74.33,74.29,74.33,167314.0,70.8157,70.8347,70.7966,70.8347,167314.0
2024-01-22 10:25:00,74.34,74.37,74.31,74.33,508908.0,70.8443,70.8728,70.8157,70.8347,508908.0
2024-01-22 10:30:00,74.34,74.34,74.24,74.25,722922.0,70.8443,70.8443,70.749,70.7585,722922.0
2024-01-22 10:35:00,74.26,74.31,74.23,74.31,524209.0,70.768,70.8157,70.7394,70.8157,524209.0
2024-01-22 10:40:00,74.31,74.33,74.27,74.28,319753.0,70.8157,70.8347,70.7775,70.7871,319753.0
2024-01-22 10:45:00,74.28,74.29,74.22,74.25,299055.0,70.7871,70.7966,70.7299,70.7585,299055.0
2024-01-22 10:50:00,74.24,74.29,74.22,74.25,171126.0,70.749,70.7966,70.7299,70.7585,171126.0
2024-01-22 10:55:00,74.25,74.26,74.2,74.23,498743.0,70.7585,70.768,70.7108,70.7394,498743.0
2024-01-22 11:00:00,74.23,74.24,74.15,74.17,522133.0,70.7394,70.749,70.6632,70.6823,522133.0
2024-01-22 11:05:00,74.16,74.21,74.15,74.19,126873.0,70.6727,70.7204,70.6632,70.7013,126873.0
2024-01-22 11:10:00,74.19,74.21,74.19,74.2,133532.0,70.7013,70.7204,70.7013,70.7108,133532.0
2024-01-22 11:15:00,74.2,74.25,74.2,74.24,175177.0,70.7108,70.7585,70.7108,70.749,175177.0
2024-01-22 11:20:00,74.25,74.26,74.22,74.25,105655.0,70.7585,70.768,70.7299,70.7585,105655.0
2024-01-22 11:25:00,74.25,74.26,74.24,74.26,80482.0,70.7585,70.768,70.749,70.768,80482.0
2024-01-22 11:30:00,74.26,74.27,74.22,74.23,116989.0,70.768,70.7775,70.7299,70.7394,116989.0
2024-01-22 11:35:00,74.23,74.26,74.22,74.23,121949.0,70.7394,70.768,70.7299,70.7394,121949.0
2024-01-22 11:40:00,74.23,74.24,74.19,74.2,692717.0,70.7394,70.749,70.7013,70.7108,692717.0
2024-01-22 11:45:00,74.2,74.22,74.2,74.21,50720.0,70.7108,70.7299,70.7108,70.7204,50720.0
2024-01-22 11:50:00,74.21,74.24,74.2,74.23,85561.0,70.7204,70.749,70.7108,70.7394,85561.0
2024-01-22 11:55:00,74.25,74.28,74.24,74.27,35001.0,70.7585,70.7871,70.749,70.7775,35001.0
2024-01-22 12:00:00,74.27,74.27,74.24,74.25,91073.0,70.7775,70.7775,70.749,70.7585,91073.0
2024-01-22 12:05:00,74.25,74.25,74.18,74.2,127837.0,70.7585,70.7585,70.6918,70.7108,127837.0
2024-01-22 12:10:00,74.2,74.22,74.18,74.22,255721.0,70.7108,70.7299,70.6918,70.7299,255721.0
2024-01-22 12:15:00,74.22,74.23,74.2,74.22,153439.0,70.7299,70.7394,70.7108,70.7299,153439.0
2024-01-22 12:20:00,74.22,74.26,74.22,74.26,56303.0,70.7299,70.768,70.7299,70.768,56303.0
2024-01-22 12:25:00,74.25,74.26,74.24,74.25,24620.0,70.7585,70.768,70.749,70.7585,24620.0
2024-01-22 12:30:00,74.26,74.28,74.24,74.24,22612.0,70.768,70.7871,70.749,70.749,22612.0
2024-01-22 12:35:00,74.24,74.25,74.21,74.25,74292.0,70.749,70.7585,70.7204,70.7585,74292.0
2024-01-22 12:40:00,74.24,74.26,74.22,74.24,46736.0,70.749,70.768,70.7299,70.749,46736.0
2024-01-22 12:45:00,74.24,74.26,74.23,74.23,24281.0,70.749,70.768,70.7394,70.7394,24281.0
2024-01-22 12:50:00,74.23,74.27,74.21,74.26,50460.0,70.7394,70.7775,70.7204,70.768,50460.0
2024-01-22 12:55:00,74.26,74.27,74.23,74.23,21403.0,70.768,70.7775,70.7394,70.7394,21403.0
2024-01-22 13:00:00,74.24,74.24,74.18,74.19,139865.0,70.749,70.749,70.6918,70.7013,139865.0
2024-01-22 13:05:00,74.19,74.22,74.18,74.19,45367.0,70.7013,70.7299,70.6918,70.7013,45367.0
2024-01-22 13:10:00,74.19,74.23,74.18,74.23,28026.0,70.7013,70.7394,70.6918,70.7394,28026.0
2024-01-22 13:15:00,74.23,74.24,74.19,74.2,57229.0,70.7394,70.749,70.7013,70.7108,57229.0
2024-01-22 13:20:00,74.19,74.2,74.16,74.16,41999.0,70.7013,70.7108,70.6727,70.6727,41999.0
2024-01-22 13:25:00,74.16,74.17,74.08,74.08,28225.0,70.6727,70.6823,70.5965,70.5965,28225.0
2024-01-22 13:30:00,74.08,74.1,74.07,74.09,105504.0,70.5965,70.6155,70.587,70.606,105504.0
2024-01-22 13:35:00,74.09,74.14,74.09,74.13,64405.0,70.606,70.6537,70.606,70.6441,64405.0
2024-01-22 13:40:00,74.13,74.13,74.1,74.11,88803.0,70.6441,70.6441,70.6155,70.6251,88803.0
2024-01-22 13:45:00,74.11,74.15,74.1,74.13,57824.0,70.6251,70.6632,70.6155,70.6441,57824.0
2024-01-22 13:50:00,74.14,74.18,74.13,74.18,75788.0,70.6537,70.6918,70.6441,70.6918,75788.0
2024-01-22 13:55:00,74.17,74.19,74.16,74.17,44608.0,70.6823,70.7013,70.6727,70.6823,44608.0
2024-01-22 14:00:00,74.18,74.2,74.17,74.2,35585.0,70.6918,70.7108,70.6823,70.7108,35585.0
2024-01-22 14:05:00,74.19,74.2,74.18,74.18,24165.0,70.7013,70.7108,70.6918,70.6918,24165.0
2024-01-22 14:10:00,74.19,74.19,74.12,74.13,54810.0,70.7013,70.7013,70.6346,70.6441,54810.0
2024-01-22 14:15:00,74.13,74.13,74.06,74.07,57184.0,70.6441,70.6441,70.5774,70.587,57184.0
2024-01-22 14:20:00,74.07,74.08,74.03,74.07,248673.0,70.587,70.5965,70.5488,70.587,248673.0
2024-01-22 14:25:00,74.07,74.08,74.05,74.08,47529.0,70.587,70.5965,70.5679,70.5965,47529.0
2024-01-22 14:30:00,74.08,74.09,74.05,74.06,244015.0,70.5965,70.606,70.5679,70.5774,244015.0
2024-01-22 14:35:00,74.06,74.11,74.05,74.11,246974.0,70.5774,70.6251,70.5679,70.6251,246974.0
2024-01-22 14:40:00,74.11,74.12,74.09,74.1,91579.0,70.6251,70.6346,70.606,70.6155,91579.0
2024-01-22 14:45:00,74.1,74.12,74.09,74.11,85600.0,70.6155,70.6346,70.606,70.6251,85600.0
2024-01-22 14:50:00,74.1,74.13,74.1,74.11,43911.0,70.6155,70.6441,70.6155,70.6251,43911.0
2024-01-22 14:55:00,74.11,74.12,74.1,74.11,63777.0,70.6251,70.6346,70.6155,70.6251,63777.0
2024-01-22 15:00:00,74.11,74.11,74.06,74.08,179962.0,70.6251,70.6251,70.5774,70.5965,179962.0
2024-01-22 15:05:00,74.08,74.09,74.04,74.09,456027.0,70.5965,70.606,70.5584,70.606,456027.0
2024-01-22 15:10:00,74.09,74.11,74.07,74.1,190175.0,70.606,70.6251,70.587,70.6155,190175.0
2024-01-22 15:15:00,74.1,74.12,74.09,74.12,147426.0,70.6155,70.6346,70.606,70.6346,147426.0
2024-01-22 15:20:00,74.12,74.13,74.1,74.12,69970.0,70.6346,70.6441,70.6155,70.6346,69970.0
2024-01-22 15:25:00,74.12,74.17,74.11,74.17,82863.0,70.6346,70.6823,70.6251,70.6823,82863.0
2024-01-22 15:30:00,74.17,74.19,74.16,74.18,99643.0,70.6823,70.7013,70.6727,70.6918,99643.0
2024-01-22 15:35:00,74.18,74.2,74.16,74.17,66070.0,70.6918,70.7108,70.6727,70.6823,66070.0
2024-01-22 15:40:00,74.17,74.18,74.15,74.17,158309.0,70.6823,70.6918,70.6632,70.6823,158309.0
2024-01-22 15:45:00,74.16,74.16,74.12,74.13,186073.0,70.6727,70.6727,70.6346,70.6441,186073.0
2024-01-22 15:50:00,74.12,74.16,74.12,74.14,404387.0,70.6346,70.6727,70.6346,70.6537,404387.0
2024-01-22 15:55:00,74.14,74.18,74.13,74.17,741011.0,70.6537,70.6918,70.6441,70.6823,741011.0
2024-01-23 09:30:00,73.78,73.86,73.78,73.81,338482.0,70.3106,70.3868,70.3106,70.3392,338482.0
2024-01-23 09:35:00,73.81,73.93,73.79,73.88,294062.0,70.3392,70.4535,70.3201,70.4059,294062.0
2024-01-23 09:40:00,73.88,73.88,73.81,73.88,222209.0,70.4059,70.4059,70.3392,70.4059,222209.0
2024-01-23 09:45:00,73.88,73.89,73.82,73.86,109314.0,70.4059,70.4154,70.3487,70.3868,109314.0
2024-01-23 09:50:00,73.86,73.87,73.8,73.85,292431.0,70.3868,70.3964,70.3296,70.3773,292431.0
2024-01-23 09:55:00,73.85,73.87,73.83,73.87,143545.0,70.3773,70.3964,70.3582,70.3964,143545.0
2024-01-23 10:00:00,73.87,73.92,73.86,73.9,167808.0,70.3964,70.444,70.3868,70.4249,167808.0
2024-01-23 10:05:00,73.9,73.96,73.88,73.92,280780.0,70.4249,70.4821,70.4059,70.444,280780.0
2024-01-23 10:10:00,73.91,73.93,73.87,73.9,319331.0,70.4345,70.4535,70.3964,70.4249,319331.0
2024-01-23 10:15:00,73.9,73.93,73.89,73.92,148366.0,70.4249,70.4535,70.4154,70.444,148366.0
2024-01-23 10:20:00,73.92,73.94,73.81,73.83,527575.0,70.444,70.4631,70.3392,70.3582,527575.0
2024-01-23 10:25:00,73.83,73.88,73.82,73.87,173824.0,70.3582,70.4059,70.3487,70.3964,173824.0
2024-01-23 10:30:00,73.88,73.88,73.77,73.78,122510.0,70.4059,70.4059,70.3011,70.3106,122510.0
2024-01-23 10:35:00,73.77,73.79,73.74,73.78,123878.0,70.3011,70.3201,70.2725,70.3106,123878.0
2024-01-23 10:40:00,73.78,73.8,73.68,73.69,114690.0,70.3106,70.3296,70.2153,70.2248,114690.0
2024-01-23 10:45:00,73.69,73.73,73.67,73.72,117641.0,70.2248,70.2629,70.2058,70.2534,117641.0
2024-01-23 10:50:00,73.72,73.72,73.65,73.69,121003.0,70.2534,70.2534,70.1867,70.2248,121003.0
2024-01-23 10:55:00,73.69,73.7,73.66,73.66,125606.0,70.2248,70.2344,70.1962,70.1962,125606.0
2024-01-23 11:00:00,73.66,73.76,73.66,73.75,75809.0,70.1962,70.2915,70.1962,70.282,75809.0
2024-01-23 11:05:00,73.75,73.78,73.74,73.76,93161.0,70.282,70.3106,70.2725,70.2915,93161.0
2024-01-23 11:10:00,73.76,73.8,73.73,73.73,193168.0,70.2915,70.3296,70.2629,70.2629,193168.0
2024-01-23 11:15:00,73.73,73.76,73.65,73.66,274583.0,70.2629,70.2915,70.1867,70.1962,274583.0
2024-01-23 11:20:00,73.67,73.69,73.65,73.68,135191.0,70.2058,70.2248,70.1867,70.2153,135191.0
2024-01-23 11:25:00,73.68,73.72,73.67,73.72,578249.0,70.2153,70.2534,70.2058,70.2534,578249.0
2024-01-23 11:30:00,73.72,73.72,73.64,73.66,423655.0,70.2534,70.2534,70.1772,70.1962,423655.0
2024-01-23 11:35:00,73.65,73.68,73.65,73.67,170424.0,70.1867,70.2153,70.1867,70.2058,170424.0
2024-01-23 11:40:00,73.67,73.67,73.63,73.66,59470.0,70.2058,70.2058,70.1676,70.1962,59470.0
2024-01-23 11:45:00,73.66,73.68,73.62,73.62,56409.0,70.1962,70.2153,70.1581,70.1581,56409.0
2024-01-23 11:50:00,73.63,73.68,73.63,73.67,60449.0,70.1676,70.2153,70.1676,70.2058,60449.0
2024-01-23 11:55:00,73.67,73.71,73.65,73.7,174129.0,70.2058,70.2439,70.1867,70.2344,174129.0
2024-01-23 12:00:00,73.7,73.73,73.68,73.7,194033.0,70.2344,70.2629,70.2153,70.2344,194033.0
2024-01-23 12:05:00,73.7,73.72,73.69,73.71,27693.0,70.2344,70.2534,70.2248,70.2439,27693.0
2024-01-23 12:10:00,73.72,73.73,73.69,73.7,62049.0,70.2534,70.2629,70.2248,70.2344,62049.0
2024-01-23 12:15:00,73.71,73.72,73.68,73.7,86992.0,70.2439,70.2534,70.2153,70.2344,86992.0
2024-01-23 12:20:00,73.71,73.72,73.68,73.69,99722.0,70.2439,70.2534,70.2153,70.2248,99722.0
2024-01-23 12:25:00,73.69,73.73,73.68,73.72,224344.0,70.2248,70.2629,70.2153,70.2534,224344.0
2024-01-23 12:30:00,73.72,73.74,73.71,73.72,28687.0,70.2534,70.2725,70.2439,70.2534,28687.0
2024-01-23 12:35:00,73.72,73.72,73.68,73.69,72344.0,70.2534,70.2534,70.2153,70.2248,72344.0
2024-01-23 12:40:00,73.69,73.71,73.67,73.7,29478.0,70.2248,70.2439,70.2058,70.2344,29478.0
2024-01-23 12:45:00,73.7,73.72,73.7,73.71,61435.0,70.2344,70.2534,70.2344,70.2439,61435.0
2024-01-23 12:50:00,73.7,73.75,73.7,73.75,63542.0,70.2344,70.282,70.2344,70.282,63542.0
2024-01-23 12:55:00,73.75,73.8,73.74,73.79,81444.0,70.282,70.3296,70.2725,70.3201,81444.0
2024-01-23 13:00:00,73.78,73.8,73.76,73.78,71830.0,70.3106,70.3296,70.2915,70.3106,71830.0
2024-01-23 13:05:00,73.78,73.79,73.76,73.77,87918.0,70.3106,70.3201,70.2915,70.3011,87918.0
2024-01-23 13:10:00,73.78,73.8,73.76,73.79,157190.0,70.3106,70.3296,70.2915,70.3201,157190.0
2024-01-23 13:15:00,73.79,73.81,73.78,73.8,40859.0,70.3201,70.3392,70.3106,70.3296,40859.0
2024-01-23 13:20:00,73.79,73.82,73.78,73.78,215542.0,70.3201,70.3487,70.3106,70.3106,215542.0
2024-01-23 13:25:00,73.78,73.81,73.78,73.79,88902.0,70.3106,70.3392,70.3106,70.3201,88902.0
2024-01-23 13:30:00,73.79,73.8,73.77,73.79,42465.0,70.3201,70.3296,70.3011,70.3201,42465.0
2024-01-23 13:35:00,73.78,73.8,73.77,73.77,47589.0,70.3106,70.3296,70.3011,70.3011,47589.0
2024-01-23 13:40:00,73.77,73.81,73.77,73.81,32977.0,70.3011,70.3392,70.3011,70.3392,32977.0
2024-01-23 13:45:00,73.8,73.82,73.8,73.81,104439.0,70.3296,70.3487,70.3296,70.3392,104439.0
2024-01-23 13:50:00,73.81,73.84,73.81,73.83,207324.0,70.3392,70.3678,70.3392,70.3582,207324.0
2024-01-23 13:55:00,73.83,73.84,73.81,73.83,192247.0,70.3582,70.3678,70.3392,70.3582,192247.0
2024-01-23 14:00:00,73.83,73.84,73.81,73.82,71746.0,70.3582,70.3678,70.3392,70.3487,71746.0
2024-01-23 14:05:00,73.82,73.83,73.8,73.81,22854.0,70.3487,70.3582,70.3296,70.3392,22854.0
2024-01-23 14:10:00,73.81,73.85,73.81,73.84,19231.0,70.3392,70.3773,70.3392,70.3678,19231.0
2024-01-23 14:15:00,73.84,73.84,73.81,73.83,67177.0,70.3678,70.3678,70.3392,70.3582,67177.0
2024-01-23 14:20:00,73.84,73.84,73.82,73.83,171833.0,70.3678,70.3678,70.3487,70.3582,171833.0
2024-01-23 14:25:00,73.84,73.84,73.81,73.84,72097.0,70.3678,70.3678,70.3392,70.3678,72097.0
2024-01-23 14:30:00,73.84,73.85,73.82,73.84,36877.0,70.3678,70.3773,70.3487,70.3678,36877.0
2024-01-23 14:35:00,73.84,73.89,73.83,73.89,76897.0,70.3678,70.4154,70.3582,70.4154,76897.0
2024-01-23 14:40:00,73.89,73.93,73.88,73.92,93825.0,70.4154,70.4535,70.4059,70.444,93825.0
2024-01-23 14:45:00,73.92,73.95,73.92,73.93,73403.0,70.444,70.4726,70.444,70.4535,73403.0
2024-01-23 14:50:00,73.92,73.93,73.9,73.92,71536.0,70.444,70.4535,70.4249,70.444,71536.0
2024-01-23 14:55:00,73.92,73.95,73.91,73.92,38505.0,70.444,70.4726,70.4345,70.444,38505.0
2024-01-23 15:00:00,73.93,73.94,73.9,73.92,95236.0,70.4535,70.4631,70.4249,70.444,95236.0
2024-01-23 15:05:00,73.92,73.95,73.91,73.95,34097.0,70.444,70.4726,70.4345,70.4726,34097.0
2024-01-23 15:10:00,73.95,74.0,73.94,73.99,146643.0,70.4726,70.5202,70.4631,70.5107,146643.0
2024-01-23 15:15:00,73.99,74.0,73.97,74.0,48719.0,70.5107,70.5202,70.4917,70.5202,48719.0
2024-01-23 15:20:00,74.0,74.0,73.97,73.98,65870.0,70.5202,70.5202,70.4917,70.5012,65870.0
2024-01-23 15:25:00,73.98,73.98,73.95,73.95,84700.0,70.5012,70.5012,70.4726,70.4726,84700.0
2024-01-23 15:30:00,73.95,73.97,73.93,73.94,463871.0,70.4726,70.4917,70.4535,70.4631,463871.0
2024-01-23 15:35:00,73.93,73.93,73.91,73.91,134117.0,70.4535,70.4535,70.4345,70.4345,134117.0
2024-01-23 15:40:00,73.91,73.93,73.9,73.93,145121.0,70.4345,70.4535,70.4249,70.4535,145121.0
2024-01-23 15:45:00,73.93,73.94,73.91,73.92,466822.0,70.4535,70.4631,70.4345,70.444,466822.0
2024-01-23 15:50:00,73.92,73.96,73.92,73.95,256681.0,70.444,70.4821,70.444,70.4726,256681.0
2024-01-23 15:55:00,73.94,73.98,73.94,73.97,941397.0,70.4631,70.5012,70.4631,70.4917,941397.0
2024-01-24 09:30:00,74.93,74.96,74.89,74.96,618841.0,71.4065,71.4351,71.3684,71.4351,618841.0
2024-01-24 09:35:00,74.95,75.0,74.92,74.95,208815.0,71.4256,71.4732,71.397,71.4256,208815.0
2024-01-24 09:40:00,74.95,74.99,74.93,74.95,254336.0,71.4256,71.4637,71.4065,71.4256,254336.0
2024-01-24 09:45:00,74.95,74.95,74.79,74.8,712397.0,71.4256,71.4256,71.2731,71.2826,712397.0
2024-01-24 09:50:00,74.79,74.85,74.74,74.84,289567.0,71.2731,71.3303,71.2254,71.3207,289567.0
2024-01-24 09:55:00,74.85,74.86,74.77,74.8,171315.0,71.3303,71.3398,71.254,71.2826,171315.0
2024-01-24 10:00:00,74.8,74.83,74.7,74.71,332889.0,71.2826,71.3112,71.1873,71.1969,332889.0
2024-01-24 10:05:00,74.7,74.76,74.68,74.74,104025.0,71.1873,71.2445,71.1683,71.2254,104025.0
2024-01-24 10:10:00,74.74,74.76,74.67,74.76,199156.0,71.2254,71.2445,71.1587,71.2445,199156.0
2024-01-24 10:15:00,74.76,74.81,74.74,74.78,95020.0,71.2445,71.2922,71.2254,71.2636,95020.0
2024-01-24 10:20:00,74.79,74.79,74.73,74.77,133282.0,71.2731,71.2731,71.2159,71.254,133282.0
2024-01-24 10:25:00,74.77,74.83,74.77,74.82,121391.0,71.254,71.3112,71.254,71.3017,121391.0
2024-01-24 10:30:00,74.83,74.83,74.75,74.77,105650.0,71.3112,71.3112,71.235,71.254,105650.0
2024-01-24 10:35:00,74.76,74.8,74.73,74.79,154654.0,71.2445,71.2826,71.2159,71.2731,154654.0
2024-01-24 10:40:00,74.79,74.88,74.75,74.87,107378.0,71.2731,71.3589,71.235,71.3493,107378.0
2024-01-24 10:45:00,74.88,74.88,74.79,74.84,165898.0,71.3589,71.3589,71.2731,71.3207,165898.0
2024-01-24 10:50:00,74.83,74.83,74.74,74.75,87564.0,71.3112,71.3112,71.2254,71.235,87564.0
2024-01-24 10:55:00,74.75,74.81,74.75,74.79,111249.0,71.235,71.2922,71.235,71.2731,111249.0
2024-01-24 11:00:00,74.8,74.82,74.77,74.78,186476.0,71.2826,71.3017,71.254,71.2636,186476.0
2024-01-24 11:05:00,74.79,74.79,74.7,74.72,211170.0,71.2731,71.2731,71.1873,71.2064,211170.0
2024-01-24 11:10:00,74.72,74.73,74.69,74.71,138442.0,71.2064,71.2159,71.1778,71.1969,138442.0
2024-01-24 11:15:00,74.7,74.8,74.69,74.8,182963.0,71.1873,71.2826,71.1778,71.2826,182963.0
2024-01-24 11:20:00,74.78,74.83,74.77,74.81,847930.0,71.2636,71.3112,71.254,71.2922,847930.0
2024-01-24 11:25:00,74.81,74.87,74.81,74.83,267191.0,71.2922,71.3493,71.2922,71.3112,267191.0
2024-01-24 11:30:00,74.83,74.85,74.8,74.83,290703.0,71.3112,71.3303,71.2826,71.3112,290703.0
2024-01-24 11:35:00,74.83,74.86,74.82,74.84,83962.0,71.3112,71.3398,71.3017,71.3207,83962.0
2024-01-24 11:40:00,74.83,74.87,74.81,74.81,82385.0,71.3112,71.3493,71.2922,71.2922,82385.0
2024-01-24 11:45:00,74.82,74.83,74.8,74.81,61672.0,71.3017,71.3112,71.2826,71.2922,61672.0
2024-01-24 11:50:00,74.81,74.85,74.81,74.85,47340.0,71.2922,71.3303,71.2922,71.3303,47340.0
2024-01-24 11:55:00,74.86,74.89,74.85,74.88,84699.0,71.3398,71.3684,71.3303,71.3589,84699.0
2024-01-24 12:00:00,74.87,74.9,74.85,74.88,47192.0,71.3493,71.3779,71.3303,71.3589,47192.0
2024-01-24 12:05:00,74.87,74.9,74.86,74.9,24373.0,71.3493,71.3779,71.3398,71.3779,24373.0
2024-01-24 12:10:00,74.9,74.91,74.86,74.88,59195.0,71.3779,71.3875,71.3398,71.3589,59195.0
2024-01-24 12:15:00,74.87,74.88,74.83,74.84,456107.0,71.3493,71.3589,71.3112,71.3207,456107.0
2024-01-24 12:20:00,74.84,74.88,74.83,74.88,81872.0,71.3207,71.3589,71.3112,71.3589,81872.0
2024-01-24 12:25:00,74.89,74.92,74.89,74.9,37209.0,71.3684,71.397,71.3684,71.3779,37209.0
2024-01-24 12:30:00,74.9,74.92,74.89,74.92,88627.0,71.3779,71.397,71.3684,71.397,88627.0
2024-01-24 12:35:00,74.92,74.93,74.89,74.9,117435.0,71.397,71.4065,71.3684,71.3779,117435.0
2024-01-24 12:40:00,74.91,74.91,74.89,74.91,99040.0,71.3875,71.3875,71.3684,71.3875,99040.0
2024-01-24 12:45:00,74.91,74.94,74.89,74.93,91137.0,71.3875,71.416,71.3684,71.4065,91137.0
2024-01-24 12:50:00,74.93,74.97,74.92,74.95,88981.0,71.4065,71.4446,71.397,71.4256,88981.0
2024-01-24 12:55:00,74.95,74.97,74.95,74.96,42523.0,71.4256,71.4446,71.4256,71.4351,42523.0
2024-01-24 13:00:00,74.96,74.97,74.86,74.88,286803.0,71.4351,71.4446,71.3398,71.3589,286803.0
2024-01-24 13:05:00,74.88,74.89,74.82,74.86,343838.0,71.3589,71.3684,71.3017,71.3398,343838.0
2024-01-24 13:10:00,74.86,74.87,74.77,74.78,270032.0,71.3398,71.3493,71.254,71.2636,270032.0
2024-01-24 13:15:00,74.77,74.79,74.74,74.76,113898.0,71.254,71.2731,71.2254,71.2445,113898.0
2024-01-24 13:20:00,74.77,74.77,74.72,74.74,90530.0,71.254,71.254,71.2064,71.2254,90530.0
2024-01-24 13:25:00,74.73,74.83,74.72,74.78,105697.0,71.2159,71.3112,71.2064,71.2636,105697.0
2024-01-24 13:30:00,74.78,74.78,74.74,74.77,84856.0,71.2636,71.2636,71.2254,71.254,84856.0
2024-01-24 13:35:00,74.77,74.79,74.7,74.7,252461.0,71.254,71.2731,71.1873,71.1873,252461.0
2024-01-24 13:40:00,74.7,74.74,74.68,74.7,145964.0,71.1873,71.2254,71.1683,71.1873,145964.0
2024-01-24 13:45:00,74.7,74.72,74.68,74.7,60499.0,71.1873,71.2064,71.1683,71.1873,60499.0
2024-01-24 13:50:00,74.71,74.73,74.69,74.72,41226.0,71.1969,71.2159,71.1778,71.2064,41226.0
2024-01-24 13:55:00,74.71,74.76,74.71,74.75,74529.0,71.1969,71.2445,71.1969,71.235,74529.0
2024-01-24 14:00:00,74.75,74.76,74.7,74.71,134989.0,71.235,71.2445,71.1873,71.1969,134989.0
2024-01-24 14:05:00,74.71,74.73,74.71,74.71,93091.0,71.1969,71.2159,71.1969,71.1969,93091.0
2024-01-24 14:10:00,74.7,74.71,74.65,74.66,137117.0,71.1873,71.1969,71.1397,71.1492,137117.0
2024-01-24 14:15:00,74.65,74.67,74.64,74.64,60875.0,71.1397,71.1587,71.1301,71.1301,60875.0
2024-01-24 14:20:00,74.65,74.65,74.54,74.56,115649.0,71.1397,71.1397,71.0349,71.0539,115649.0
2024-01-24 14:25:00,74.56,74.62,74.56,74.61,53875.0,71.0539,71.1111,71.0539,71.1016,53875.0
2024-01-24 14:30:00,74.61,74.65,74.6,74.61,65666.0,71.1016,71.1397,71.092,71.1016,65666.0
2024-01-24 14:35:00,74.61,74.64,74.6,74.63,42696.0,71.1016,71.1301,71.092,71.1206,42696.0
2024-01-24 14:40:00,74.64,74.7,74.62,74.69,101022.0,71.1301,71.1873,71.1111,71.1778,101022.0
2024-01-24 14:45:00,74.69,74.72,74.68,74.7,106100.0,71.1778,71.2064,71.1683,71.1873,106100.0
2024-01-24 14:50:00,74.7,74.71,74.69,74.7,32980.0,71.1873,71.1969,71.1778,71.1873,32980.0
2024-01-24 14:55:00,74.7,74.7,74.64,74.67,168937.0,71.1873,71.1873,71.1301,71.1587,168937.0
2024-01-24 15:00:00,74.66,74.67,74.63,74.67,163039.0,71.1492,71.1587,71.1206,71.1587,163039.0
2024-01-24 15:05:00,74.67,74.7,74.67,74.69,178355.0,71.1587,71.1873,71.1587,71.1778,178355.0
2024-01-24 15:10:00,74.69,74.69,74.59,74.61,832480.0,71.1778,71.1778,71.0825,71.1016,832480.0
2024-01-24 15:15:00,74.6,74.6,74.55,74.56,173407.0,71.092,71.092,71.0444,71.0539,173407.0
2024-01-24 15:20:00,74.56,74.58,74.53,74.58,230899.0,71.0539,71.073,71.0253,71.073,230899.0
2024-01-24 15:25:00,74.58,74.59,74.52,74.54,97596.0,71.073,71.0825,71.0158,71.0349,97596.0
2024-01-24 15:30:00,74.54,74.58,74.52,74.58,105667.0,71.0349,71.073,71.0158,71.073,105667.0
2024-01-24 15:35:00,74.58,74.62,74.57,74.61,108145.0,71.073,71.1111,71.0634,71.1016,108145.0
2024-01-24 15:40:00,74.61,74.65,74.61,74.64,153535.0,71.1016,71.1397,71.1016,71.1301,153535.0
2024-01-24 15:45:00,74.63,74.64,74.56,74.57,479667.0,71.1206,71.1301,71.0539,71.0634,479667.0
2024-01-24 15:50:00,74.56,74.57,74.52,74.54,451791.0,71.0539,71.0634,71.0158,71.0349,451791.0
2024-01-24 15:55:00,74.54,74.59,74.5,74.52,958729.0,71.0349,71.0825,70.9967,71.0158,958729.0
2024-01-25 09:30:00,74.69,74.7,74.54,74.66,347733.0,71.1778,71.1873,71.0349,71.1492,347733.0
2024-01-25 09:35:00,74.66,74.67,74.56,74.57,187868.0,71.1492,71.1587,71.0539,71.0634,187868.0
2024-01-25 09:40:00,74.56,74.6,74.47,74.51,202756.0,71.0539,71.092,70.9681,71.0063,202756.0
2024-01-25 09:45:00,74.52,74.57,74.48,74.56,123842.0,71.0158,71.0634,70.9777,71.0539,123842.0
2024-01-25 09:50:00,74.56,74.69,74.55,74.69,174562.0,71.0539,71.1778,71.0444,71.1778,174562.0
2024-01-25 09:55:00,74.7,74.72,74.64,74.67,324910.0,71.1873,71.2064,71.1301,71.1587,324910.0
2024-01-25 10:00:00,74.67,74.69,74.58,74.6,201766.0,71.1587,71.1778,71.073,71.092,201766.0
2024-01-25 10:05:00,74.61,74.66,74.54,74.65,143991.0,71.1016,71.1492,71.0349,71.1397,143991.0
2024-01-25 10:10:00,74.65,74.66,74.59,74.59,111582.0,71.1397,71.1492,71.0825,71.0825,111582.0
2024-01-25 10:15:00,74.6,74.63,74.54,74.56,158938.0,71.092,71.1206,71.0349,71.0539,158938.0
2024-01-25 10:20:00,74.58,74.64,74.58,74.61,266766.0,71.073,71.1301,71.073,71.1016,266766.0
2024-01-25 10:25:00,74.62,74.64,74.57,74.58,132079.0,71.1111,71.1301,71.0634,71.073,132079.0
2024-01-25 10:30:00,74.59,74.6,74.43,74.44,67203.0,71.0825,71.092,70.93,70.9396,67203.0
2024-01-25 10:35:00,74.44,74.47,74.39,74.42,126209.0,70.9396,70.9681,70.8919,70.9205,126209.0
2024-01-25 10:40:00,74.43,74.47,74.41,74.47,111554.0,70.93,70.9681,70.911,70.9681,111554.0
2024-01-25 10:45:00,74.46,74.47,74.38,74.39,111247.0,70.9586,70.9681,70.8824,70.8919,111247.0
2024-01-25 10:50:00,74.39,74.39,74.34,74.37,92950.0,70.8919,70.8919,70.8443,70.8728,92950.0
2024-01-25 10:55:00,74.38,74.38,74.35,74.37,60224.0,70.8824,70.8824,70.8538,70.8728,60224.0
2024-01-25 11:00:00,74.36,74.37,74.33,74.34,47114.0,70.8633,70.8728,70.8347,70.8443,47114.0
2024-01-25 11:05:00,74.34,74.43,74.34,74.37,57640.0,70.8443,70.93,70.8443,70.8728,57640.0
2024-01-25 11:10:00,74.37,74.46,74.35,74.45,78556.0,70.8728,70.9586,70.8538,70.9491,78556.0
2024-01-25 11:15:00,74.45,74.5,74.44,74.48,88388.0,70.9491,70.9967,70.9396,70.9777,88388.0
2024-01-25 11:20:00,74.48,74.49,74.45,74.48,80830.0,70.9777,70.9872,70.9491,70.9777,80830.0
2024-01-25 11:25:00,74.47,74.49,74.45,74.48,78578.0,70.9681,70.9872,70.9491,70.9777,78578.0
2024-01-25 11:30:00,74.48,74.49,74.44,74.46,191804.0,70.9777,70.9872,70.9396,70.9586,191804.0
2024-01-25 11:35:00,74.46,74.48,74.44,74.45,77873.0,70.9586,70.9777,70.9396,70.9491,77873.0
2024-01-25 11:40:00,74.45,74.46,74.41,74.45,39814.0,70.9491,70.9586,70.911,70.9491,39814.0
2024-01-25 11:45:00,74.44,74.48,74.42,74.47,82712.0,70.9396,70.9777,70.9205,70.9681,82712.0
2024-01-25 11:50:00,74.47,74.52,74.47,74.52,76494.0,70.9681,71.0158,70.9681,71.0158,76494.0
2024-01-25 11:55:00,74.51,74.53,74.48,74.51,381602.0,71.0063,71.0253,70.9777,71.0063,381602.0
2024-01-25 12:00:00,74.52,74.54,74.48,74.49,79695.0,71.0158,71.0349,70.9777,70.9872,79695.0
2024-01-25 12:05:00,74.49,74.49,74.41,74.42,341673.0,70.9872,70.9872,70.911,70.9205,341673.0
2024-01-25 12:10:00,74.42,74.46,74.42,74.45,48670.0,70.9205,70.9586,70.9205,70.9491,48670.0
2024-01-25 12:15:00,74.45,74.56,74.45,74.56,377270.0,70.9491,71.0539,70.9491,71.0539,377270.0
2024-01-25 12:20:00,74.55,74.57,74.53,74.53,71914.0,71.0444,71.0634,71.0253,71.0253,71914.0
2024-01-25 12:25:00,74.54,74.56,74.52,74.53,278533.0,71.0349,71.0539,71.0158,71.0253,278533.0
2024-01-25 12:30:00,74.53,74.54,74.45,74.48,95046.0,71.0253,71.0349,70.9491,70.9777,95046.0
2024-01-25 12:35:00,74.47,74.48,74.45,74.46,81606.0,70.9681,70.9777,70.9491,70.9586,81606.0
2024-01-25 12:40:00,74.47,74.49,74.46,74.48,49633.0,70.9681,70.9872,70.9586,70.9777,49633.0
2024-01-25 12:45:00,74.48,74.5,74.44,74.46,57900.0,70.9777,70.9967,70.9396,70.9586,57900.0
2024-01-25 12:50:00,74.47,74.49,74.44,74.48,58142.0,70.9681,70.9872,70.9396,70.9777,58142.0
2024-01-25 12:55:00,74.49,74.53,74.48,74.51,94826.0,70.9872,71.0253,70.9777,71.0063,94826.0
2024-01-25 13:00:00,74.52,74.6,74.47,74.54,331874.0,71.0158,71.092,70.9681,71.0349,331874.0
2024-01-25 13:05:00,74.55,74.63,74.55,74.6,100505.0,71.0444,71.1206,71.0444,71.092,100505.0
2024-01-25 13:10:00,74.6,74.63,74.58,74.6,39915.0,71.092,71.1206,71.073,71.092,39915.0
2024-01-25 13:15:00,74.6,74.6,74.47,74.48,203050.0,71.092,71.092,70.9681,70.9777,203050.0
2024-01-25 13:20:00,74.48,74.53,74.48,74.5,38851.0,70.9777,71.0253,70.9777,70.9967,38851.0
2024-01-25 13:25:00,74.5,74.55,74.49,74.55,62311.0,70.9967,71.0444,70.9872,71.0444,62311.0
2024-01-25 13:30:00,74.55,74.56,74.53,74.53,87147.0,71.0444,71.0539,71.0253,71.0253,87147.0
2024-01-25 13:35:00,74.53,74.56,74.51,74.56,129683.0,71.0253,71.0539,71.0063,71.0539,129683.0
2024-01-25 13:40:00,74.56,74.61,74.55,74.59,51916.0,71.0539,71.1016,71.0444,71.0825,51916.0
2024-01-25 13:45:00,74.59,74.63,74.57,74.61,241304.0,71.0825,71.1206,71.0634,71.1016,241304.0
2024-01-25 13:50:00,74.62,74.62,74.57,74.58,93007.0,71.1111,71.1111,71.0634,71.073,93007.0
2024-01-25 13:55:00,74.57,74.57,74.48,74.48,147057.0,71.0634,71.0634,70.9777,70.9777,147057.0
2024-01-25 14:00:00,74.48,74.49,74.42,74.46,188308.0,70.9777,70.9872,70.9205,70.9586,188308.0
2024-01-25 14:05:00,74.46,74.48,74.44,74.45,152374.0,70.9586,70.9777,70.9396,70.9491,152374.0
2024-01-25 14:10:00,74.45,74.53,74.45,74.51,156430.0,70.9491,71.0253,70.9491,71.0063,156430.0
2024-01-25 14:15:00,74.52,74.53,74.49,74.53,52552.0,71.0158,71.0253,70.9872,71.0253,52552.0
2024-01-25 14:20:00,74.53,74.54,74.48,74.5,84365.0,71.0253,71.0349,70.9777,70.9967,84365.0
2024-01-25 14:25:00,74.5,74.58,74.5,74.56,72594.0,70.9967,71.073,70.9967,71.0539,72594.0
2024-01-25 14:30:00,74.57,74.61,74.55,74.61,72399.0,71.0634,71.1016,71.0444,71.1016,72399.0
2024-01-25 14:35:00,74.61,74.62,74.57,74.59,93055.0,71.1016,71.1111,71.0634,71.0825,93055.0
2024-01-25 14:40:00,74.6,74.6,74.55,74.58,195888.0,71.092,71.092,71.0444,71.073,195888.0
2024-01-25 14:45:00,74.57,74.59,74.56,74.58,80202.0,71.0634,71.0825,71.0539,71.073,80202.0
2024-01-25 14:50:00,74.58,74.63,74.56,74.63,72322.0,71.073,71.1206,71.0539,71.1206,72322.0
2024-01-25 14:55:00,74.63,74.65,74.62,74.64,90861.0,71.1206,71.1397,71.1111,71.1301,90861.0
2024-01-25 15:00:00,74.63,74.66,74.62,74.65,109441.0,71.1206,71.1492,71.1111,71.1397,109441.0
2024-01-25 15:05:00,74.65,74.66,74.62,74.64,177030.0,71.1397,71.1492,71.1111,71.1301,177030.0
2024-01-25 15:10:00,74.64,74.66,74.62,74.63,79644.0,71.1301,71.1492,71.1111,71.1206,79644.0
2024-01-25 15:15:00,74.63,74.64,74.6,74.64,94700.0,71.1206,71.1301,71.092,71.1301,94700.0
2024-01-25 15:20:00,74.64,74.66,74.62,74.62,39332.0,71.1301,71.1492,71.1111,71.1111,39332.0
2024-01-25 15:25:00,74.63,74.64,74.62,74.63,47764.0,71.1206,71.1301,71.1111,71.1206,47764.0
2024-01-25 15:30:00,74.63,74.67,74.61,74.66,67730.0,71.1206,71.1587,71.1016,71.1492,67730.0
2024-01-25 15:35:00,74.66,74.68,74.64,74.67,75311.0,71.1492,71.1683,71.1301,71.1587,75311.0
2024-01-25 15:40:00,74.66,74.68,74.64,74.66,78750.0,71.1492,71.1683,71.1301,71.1492,78750.0
2024-01-25 15:45:00,74.66,74.68,74.64,74.68,183674.0,71.1492,71.1683,71.1301,71.1683,183674.0
2024-01-25 15:50:00,74.68,74.71,74.66,74.69,187223.0,71.1683,71.1969,71.1492,71.1778,187223.0
2024-01-25 15:55:00,74.68,74.73,74.68,74.73,711148.0,71.1683,71.2159,71.1683,71.2159,711148.0
2024-01-26 09:30:00,75.11,75.19,75.08,75.15,271236.0,71.578,71.6543,71.5495,71.6162,271236.0
2024-01-26 09:35:00,75.17,75.23,75.13,75.21,183182.0,71.6352,71.6924,71.5971,71.6733,183182.0
2024-01-26 09:40:00,75.21,75.22,75.15,75.16,78490.0,71.6733,71.6829,71.6162,71.6257,78490.0
2024-01-26 09:45:00,75.15,75.15,75.08,75.09,187490.0,71.6162,71.6162,71.5495,71.559,187490.0
2024-01-26 09:50:00,75.09,75.15,75.08,75.14,156435.0,71.559,71.6162,71.5495,71.6066,156435.0
2024-01-26 09:55:00,75.13,75.18,75.12,75.18,108924.0,71.5971,71.6448,71.5876,71.6448,108924.0
2024-01-26 10:00:00,75.17,75.17,75.08,75.11,173695.0,71.6352,71.6352,71.5495,71.578,173695.0
2024-01-26 10:05:00,75.11,75.13,75.06,75.11,364491.0,71.578,71.5971,71.5304,71.578,364491.0
2024-01-26 10:10:00,75.11,75.14,75.1,75.12,138888.0,71.578,71.6066,71.5685,71.5876,138888.0
2024-01-26 10:15:00,75.12,75.12,75.03,75.06,173335.0,71.5876,71.5876,71.5018,71.5304,173335.0
2024-01-26 10:20:00,75.06,75.11,75.03,75.07,80318.0,71.5304,71.578,71.5018,71.5399,80318.0
2024-01-26 10:25:00,75.07,75.09,75.05,75.06,98889.0,71.5399,71.559,71.5209,71.5304,98889.0
2024-01-26 10:30:00,75.07,75.14,75.05,75.13,120025.0,71.5399,71.6066,71.5209,71.5971,120025.0
2024-01-26 10:35:00,75.12,75.18,75.11,75.14,131857.0,71.5876,71.6448,71.578,71.6066,131857.0
2024-01-26 10:40:00,75.14,75.19,75.13,75.17,165896.0,71.6066,71.6543,71.5971,71.6352,165896.0
2024-01-26 10:45:00,75.19,75.19,75.15,75.17,103103.0,71.6543,71.6543,71.6162,71.6352,103103.0
2024-01-26 10:50:00,75.17,75.18,75.14,75.17,215619.0,71.6352,71.6448,71.6066,71.6352,215619.0
2024-01-26 10:55:00,75.18,75.19,75.15,75.17,46469.0,71.6448,71.6543,71.6162,71.6352,46469.0
2024-01-26 11:00:00,75.17,75.17,75.09,75.12,73771.0,71.6352,71.6352,71.559,71.5876,73771.0
2024-01-26 11:05:00,75.11,75.16,75.08,75.15,58988.0,71.578,71.6257,71.5495,71.6162,58988.0
2024-01-26 11:10:00,75.15,75.16,75.11,75.13,66973.0,71.6162,71.6257,71.578,71.5971,66973.0
2024-01-26 11:15:00,75.13,75.15,75.11,75.12,92847.0,71.5971,71.6162,71.578,71.5876,92847.0
2024-01-26 11:20:00,75.12,75.16,75.11,75.15,63384.0,71.5876,71.6257,71.578,71.6162,63384.0
2024-01-26 11:25:00,75.15,75.2,75.13,75.19,190697.0,71.6162,71.6638,71.5971,71.6543,190697.0
2024-01-26 11:30:00,75.19,75.21,75.17,75.19,201897.0,71.6543,71.6733,71.6352,71.6543,201897.0
2024-01-26 11:35:00,75.19,75.19,75.11,75.11,169766.0,71.6543,71.6543,71.578,71.578,169766.0
2024-01-26 11:40:00,75.12,75.12,75.08,75.12,240619.0,71.5876,71.5876,71.5495,71.5876,240619.0
2024-01-26 11:45:00,75.12,75.15,75.1,75.14,204838.0,71.5876,71.6162,71.5685,71.6066,204838.0
2024-01-26 11:50:00,75.14,75.18,75.13,75.17,210485.0,71.6066,71.6448,71.5971,71.6352,210485.0
2024-01-26 11:55:00,75.17,75.2,75.16,75.19,302215.0,71.6352,71.6638,71.6257,71.6543,302215.0
2024-01-26 12:00:00,75.19,75.2,75.17,75.17,117079.0,71.6543,71.6638,71.6352,71.6352,117079.0
2024-01-26 12:05:00,75.17,75.2,75.15,75.17,117260.0,71.6352,71.6638,71.6162,71.6352,117260.0
2024-01-26 12:10:00,75.16,75.21,75.14,75.2,213228.0,71.6257,71.6733,71.6066,71.6638,213228.0
2024-01-26 12:15:00,75.19,75.21,75.19,75.21,105002.0,71.6543,71.6733,71.6543,71.6733,105002.0
2024-01-26 12:20:00,75.21,75.24,75.19,75.2,96252.0,71.6733,71.7019,71.6543,71.6638,96252.0
2024-01-26 12:25:00,75.2,75.2,75.16,75.18,115279.0,71.6638,71.6638,71.6257,71.6448,115279.0
2024-01-26 12:30:00,75.18,75.18,75.11,75.13,110910.0,71.6448,71.6448,71.578,71.5971,110910.0
2024-01-26 12:35:00,75.12,75.13,75.03,75.05,498611.0,71.5876,71.5971,71.5018,71.5209,498611.0
2024-01-26 12:40:00,75.06,75.08,75.03,75.06,101272.0,71.5304,71.5495,71.5018,71.5304,101272.0
2024-01-26 12:45:00,75.05,75.08,75.01,75.02,161878.0,71.5209,71.5495,71.4828,71.4923,161878.0
2024-01-26 12:50:00,75.02,75.07,75.01,75.06,75390.0,71.4923,71.5399,71.4828,71.5304,75390.0
2024-01-26 12:55:00,75.06,75.08,75.05,75.07,75515.0,71.5304,71.5495,71.5209,71.5399,75515.0
2024-01-26 13:00:00,75.06,75.09,75.03,75.08,223121.0,71.5304,71.559,71.5018,71.5495,223121.0
2024-01-26 13:05:00,75.08,75.11,75.07,75.09,123416.0,71.5495,71.578,71.5399,71.559,123416.0
2024-01-26 13:10:00,75.09,75.1,75.08,75.08,21078.0,71.559,71.5685,71.5495,71.5495,21078.0
2024-01-26 13:15:00,75.07,75.08,75.04,75.06,92567.0,71.5399,71.5495,71.5113,71.5304,92567.0
2024-01-26 13:20:00,75.05,75.1,75.05,75.09,26016.0,71.5209,71.5685,71.5209,71.559,26016.0
2024-01-26 13:25:00,75.1,75.13,75.1,75.11,217937.0,71.5685,71.5971,71.5685,71.578,217937.0
2024-01-26 13:30:00,75.12,75.12,75.08,75.11,35237.0,71.5876,71.5876,71.5495,71.578,35237.0
2024-01-26 13:35:00,75.11,75.12,75.08,75.09,85013.0,71.578,71.5876,71.5495,71.559,85013.0
2024-01-26 13:40:00,75.09,75.09,75.02,75.05,70056.0,71.559,71.559,71.4923,71.5209,70056.0
2024-01-26 13:45:00,75.04,75.05,75.01,75.02,80517.0,71.5113,71.5209,71.4828,71.4923,80517.0
2024-01-26 13:50:00,75.02,75.03,74.99,75.01,54013.0,71.4923,71.5018,71.4637,71.4828,54013.0
2024-01-26 13:55:00,75.01,75.04,74.98,75.03,29195.0,71.4828,71.5113,71.4542,71.5018,29195.0
2024-01-26 14:00:00,75.04,75.09,75.03,75.08,48597.0,71.5113,71.559,71.5018,71.5495,48597.0
2024-01-26 14:05:00,75.07,75.1,75.06,75.07,110589.0,71.5399,71.5685,71.5304,71.5399,110589.0
2024-01-26 14:10:00,75.08,75.1,75.06,75.09,39615.0,71.5495,71.5685,71.5304,71.559,39615.0
2024-01-26 14:15:00,75.09,75.11,75.08,75.09,224786.0,71.559,71.578,71.5495,71.559,224786.0
2024-01-26 14:20:00,75.09,75.11,75.07,75.08,68184.0,71.559,71.578,71.5399,71.5495,68184.0
2024-01-26 14:25:00,75.08,75.1,75.07,75.08,60661.0,71.5495,71.5685,71.5399,71.5495,60661.0
2024-01-26 14:30:00,75.08,75.09,75.05,75.07,48660.0,71.5495,71.559,71.5209,71.5399,48660.0
2024-01-26 14:35:00,75.07,75.12,75.06,75.12,77042.0,71.5399,71.5876,71.5304,71.5876,77042.0
2024-01-26 14:40:00,75.12,75.15,75.11,75.15,147874.0,71.5876,71.6162,71.578,71.6162,147874.0
2024-01-26 14:45:00,75.15,75.18,75.14,75.17,75876.0,71.6162,71.6448,71.6066,71.6352,75876.0
2024-01-26 14:50:00,75.17,75.19,75.15,75.16,188529.0,71.6352,71.6543,71.6162,71.6257,188529.0
2024-01-26 14:55:00,75.16,75.16,75.12,75.16,51767.0,71.6257,71.6257,71.5876,71.6257,51767.0
2024-01-26 15:00:00,75.16,75.16,75.13,75.13,120680.0,71.6257,71.6257,71.5971,71.5971,120680.0
2024-01-26 15:05:00,75.13,75.15,75.11,75.11,81035.0,71.5971,71.6162,71.578,71.578,81035.0
2024-01-26 15:10:00,75.12,75.15,75.11,75.15,64199.0,71.5876,71.6162,71.578,71.6162,64199.0
2024-01-26 15:15:00,75.15,75.15,75.13,75.15,74038.0,71.6162,71.6162,71.5971,71.6162,74038.0
2024-01-26 15:20:00,75.15,75.15,75.11,75.13,144615.0,71.6162,71.6162,71.578,71.5971,144615.0
2024-01-26 15:25:00,75.13,75.14,75.09,75.1,136915.0,71.5971,71.6066,71.559,71.5685,136915.0
2024-01-26 15:30:00,75.11,75.12,75.08,75.09,133873.0,71.578,71.5876,71.5495,71.559,133873.0
2024-01-26 15:35:00,75.1,75.11,75.08,75.09,138211.0,71.5685,71.578,71.5495,71.559,138211.0
2024-01-26 15:40:00,75.09,75.11,75.06,75.1,78559.0,71.559,71.578,71.5304,71.5685,78559.0
2024-01-26 15:45:00,75.1,75.11,75.08,75.1,115598.0,71.5685,71.578,71.5495,71.5685,115598.0
2024-01-26 15:50:00,75.1,75.1,75.06,75.06,476107.0,71.5685,71.5685,71.5304,71.5304,476107.0
2024-01-26 15:55:00,75.07,75.09,75.05,75.08,1206512.0,71.5399,71.559,71.5209,71.5495,1206512.0
2024-01-29 09:30:00,75.02,75.02,74.97,74.98,216600.0,71.4923,71.4923,71.4446,71.4542,216600.0
2024-01-29 09:35:00,74.98,75.01,74.97,74.99,213179.0,71.4542,71.4828,71.4446,71.4637,213179.0
2024-01-29 09:40:00,75.0,75.03,74.97,75.01,115073.0,71.4732,71.5018,71.4446,71.4828,115073.0
2024-01-29 09:45:00,75.01,75.01,74.96,74.98,79955.0,71.4828,71.4828,71.4351,71.4542,79955.0
2024-01-29 09:50:00,74.99,75.03,74.98,75.03,111073.0,71.4637,71.5018,71.4542,71.5018,111073.0
2024-01-29 09:55:00,75.03,75.05,75.0,75.04,81042.0,71.5018,71.5209,71.4732,71.5113,81042.0
2024-01-29 10:00:00,75.04,75.04,74.96,74.98,40948.0,71.5113,71.5113,71.4351,71.4542,40948.0
2024-01-29 10:05:00,74.98,75.03,74.97,75.02,31645.0,71.4542,71.5018,71.4446,71.4923,31645.0
2024-01-29 10:10:00,75.03,75.04,74.99,75.02,40309.0,71.5018,71.5113,71.4637,71.4923,40309.0
2024-01-29 10:15:00,75.02,75.02,74.98,74.98,92226.0,71.4923,71.4923,71.4542,71.4542,92226.0
2024-01-29 10:20:00,74.98,75.0,74.94,74.95,315761.0,71.4542,71.4732,71.416,71.4256,315761.0
2024-01-29 10:25:00,74.95,74.98,74.93,74.97,125654.0,71.4256,71.4542,71.4065,71.4446,125654.0
2024-01-29 10:30:00,74.97,75.01,74.93,74.96,414619.0,71.4446,71.4828,71.4065,71.4351,414619.0
2024-01-29 10:35:00,74.96,75.0,74.92,75.0,75687.0,71.4351,71.4732,71.397,71.4732,75687.0
2024-01-29 10:40:00,75.0,75.01,74.96,74.98,159553.0,71.4732,71.4828,71.4351,71.4542,159553.0
2024-01-29 10:45:00,74.98,75.0,74.94,74.95,95409.0,71.4542,71.4732,71.416,71.4256,95409.0
2024-01-29 10:50:00,74.95,74.99,74.93,74.98,103242.0,71.4256,71.4637,71.4065,71.4542,103242.0
2024-01-29 10:55:00,74.98,74.99,74.94,74.96,64751.0,71.4542,71.4637,71.416,71.4351,64751.0
2024-01-29 11:00:00,74.95,75.0,74.94,74.99,104457.0,71.4256,71.4732,71.416,71.4637,104457.0
2024-01-29 11:05:00,75.0,75.0,74.96,74.98,92758.0,71.4732,71.4732,71.4351,71.4542,92758.0
2024-01-29 11:10:00,74.99,75.02,74.98,75.01,73961.0,71.4637,71.4923,71.4542,71.4828,73961.0
2024-01-29 11:15:00,75.01,75.03,74.98,75.0,35757.0,71.4828,71.5018,71.4542,71.4732,35757.0
2024-01-29 11:20:00,75.0,75.01,74.96,74.96,37789.0,71.4732,71.4828,71.4351,71.4351,37789.0
2024-01-29 11:25:00,74.97,75.02,74.96,75.0,341193.0,71.4446,71.4923,71.4351,71.4732,341193.0
2024-01-29 11:30:00,75.0,75.02,74.99,75.02,160818.0,71.4732,71.4923,71.4637,71.4923,160818.0
2024-01-29 11:35:00,75.02,75.03,74.99,75.01,107661.0,71.4923,71.5018,71.4637,71.4828,107661.0
2024-01-29 11:40:00,75.01,75.03,75.0,75.03,125554.0,71.4828,71.5018,71.4732,71.5018,125554.0
2024-01-29 11:45:00,75.03,75.05,75.02,75.03,89036.0,71.5018,71.5209,71.4923,71.5018,89036.0
2024-01-29 11:50:00,75.04,75.05,75.02,75.05,59032.0,71.5113,71.5209,71.4923,71.5209,59032.0
2024-01-29 11:55:00,75.05,75.05,75.03,75.05,26073.0,71.5209,71.5209,71.5018,71.5209,26073.0
2024-01-29 12:00:00,75.05,75.06,75.03,75.04,71807.0,71.5209,71.5304,71.5018,71.5113,71807.0
2024-01-29 12:05:00,75.03,75.06,75.03,75.05,371636.0,71.5018,71.5304,71.5018,71.5209,371636.0
2024-01-29 12:10:00,75.05,75.06,75.04,75.06,55174.0,71.5209,71.5304,71.5113,71.5304,55174.0
2024-01-29 12:15:00,75.05,75.07,75.04,75.06,59815.0,71.5209,71.5399,71.5113,71.5304,59815.0
2024-01-29 12:20:00,75.06,75.09,75.04,75.08,52571.0,71.5304,71.559,71.5113,71.5495,52571.0
2024-01-29 12:25:00,75.08,75.09,75.06,75.06,48621.0,71.5495,71.559,71.5304,71.5304,48621.0
2024-01-29 12:30:00,75.07,75.09,75.07,75.08,39079.0,71.5399,71.559,71.5399,71.5495,39079.0
2024-01-29 12:35:00,75.08,75.1,75.07,75.09,41430.0,71.5495,71.5685,71.5399,71.559,41430.0
2024-01-29 12:40:00,75.09,75.1,75.04,75.05,698950.0,71.559,71.5685,71.5113,71.5209,698950.0
2024-01-29 12:45:00,75.05,75.06,75.01,75.02,279094.0,71.5209,71.5304,71.4828,71.4923,279094.0
2024-01-29 12:50:00,75.02,75.04,75.0,75.03,56207.0,71.4923,71.5113,71.4732,71.5018,56207.0
2024-01-29 12:55:00,75.02,75.04,75.01,75.03,155775.0,71.4923,71.5113,71.4828,71.5018,155775.0
2024-01-29 13:00:00,75.03,75.03,74.98,75.0,81834.0,71.5018,71.5018,71.4542,71.4732,81834.0
2024-01-29 13:05:00,75.0,75.03,75.0,75.02,22993.0,71.4732,71.5018,71.4732,71.4923,22993.0
2024-01-29 13:10:00,75.02,75.02,74.99,75.01,69489.0,71.4923,71.4923,71.4637,71.4828,69489.0
2024-01-29 13:15:00,75.01,75.03,75.0,75.02,17994.0,71.4828,71.5018,71.4732,71.4923,17994.0
2024-01-29 13:20:00,75.02,75.03,75.01,75.02,69351.0,71.4923,71.5018,71.4828,71.4923,69351.0
2024-01-29 13:25:00,75.02,75.06,75.02,75.06,39636.0,71.4923,71.5304,71.4923,71.5304,39636.0
2024-01-29 13:30:00,75.06,75.07,75.05,75.05,42052.0,71.5304,71.5399,71.5209,71.5209,42052.0
2024-01-29 13:35:00,75.05,75.06,75.05,75.05,33175.0,71.5209,71.5304,71.5209,71.5209,33175.0
2024-01-29 13:40:00,75.06,75.08,75.05,75.07,45592.0,71.5304,71.5495,71.5209,71.5399,45592.0
2024-01-29 13:45:00,75.06,75.08,75.06,75.07,17329.0,71.5304,71.5495,71.5304,71.5399,17329.0
2024-01-29 13:50:00,75.07,75.07,75.03,75.04,26115.0,71.5399,71.5399,71.5018,71.5113,26115.0
2024-01-29 13:55:00,75.04,75.05,75.04,75.05,8905.0,71.5113,71.5209,71.5113,71.5209,8905.0
2024-01-29 14:00:00,75.04,75.08,75.03,75.07,24599.0,71.5113,71.5495,71.5018,71.5399,24599.0
2024-01-29 14:05:00,75.07,75.11,75.06,75.1,20331.0,71.5399,71.578,71.5304,71.5685,20331.0
2024-01-29 14:10:00,75.11,75.14,75.1,75.13,23911.0,71.578,71.6066,71.5685,71.5971,23911.0
2024-01-29 14:15:00,75.13,75.14,75.11,75.12,23744.0,71.5971,71.6066,71.578,71.5876,23744.0
2024-01-29 14:20:00,75.12,75.14,75.12,75.14,25568.0,71.5876,71.6066,71.5876,71.6066,25568.0
2024-01-29 14:25:00,75.14,75.15,75.12,75.15,30776.0,71.6066,71.6162,71.5876,71.6162,30776.0
2024-01-29 14:30:00,75.15,75.17,75.14,75.15,82990.0,71.6162,71.6352,71.6066,71.6162,82990.0
2024-01-29 14:35:00,75.16,75.18,75.15,75.18,107444.0,71.6257,71.6448,71.6162,71.6448,107444.0
2024-01-29 14:40:00,75.17,75.2,75.17,75.19,171000.0,71.6352,71.6638,71.6352,71.6543,171000.0
2024-01-29 14:45:00,75.19,75.19,75.16,75.16,41902.0,71.6543,71.6543,71.6257,71.6257,41902.0
2024-01-29 14:50:00,75.16,75.19,75.15,75.19,43299.0,71.6257,71.6543,71.6162,71.6543,43299.0
2024-01-29 14:55:00,75.19,75.21,75.18,75.19,27792.0,71.6543,71.6733,71.6448,71.6543,27792.0
2024-01-29 15:00:00,75.2,75.36,75.2,75.32,255035.0,71.6638,71.8163,71.6638,71.7782,255035.0
2024-01-29 15:05:00,75.32,75.37,75.31,75.34,500197.0,71.7782,71.8258,71.7686,71.7972,500197.0
2024-01-29 15:10:00,75.33,75.38,75.33,75.36,137535.0,71.7877,71.8354,71.7877,71.8163,137535.0
2024-01-29 15:15:00,75.37,75.48,75.37,75.46,128991.0,71.8258,71.9306,71.8258,71.9116,128991.0
2024-01-29 15:20:00,75.47,75.53,75.46,75.52,161168.0,71.9211,71.9783,71.9116,71.9688,161168.0
2024-01-29 15:25:00,75.52,75.57,75.5,75.51,510843.0,71.9688,72.0164,71.9497,71.9592,510843.0
2024-01-29 15:30:00,75.51,75.54,75.49,75.51,127029.0,71.9592,71.9878,71.9402,71.9592,127029.0
2024-01-29 15:35:00,75.5,75.51,75.45,75.46,169837.0,71.9497,71.9592,71.9021,71.9116,169837.0
2024-01-29 15:40:00,75.46,75.49,75.45,75.47,302716.0,71.9116,71.9402,71.9021,71.9211,302716.0
2024-01-29 15:45:00,75.46,75.47,75.43,75.45,147386.0,71.9116,71.9211,71.883,71.9021,147386.0
2024-01-29 15:50:00,75.45,75.49,75.44,75.45,411477.0,71.9021,71.9402,71.8925,71.9021,411477.0
2024-01-29 15:55:00,75.45,75.5,75.44,75.48,671090.0,71.9021,71.9497,71.8925,71.9306,671090.0
2024-01-30 09:30:00,75.38,75.43,75.35,75.39,363591.0,71.8354,71.883,71.8068,71.8449,363591.0
2024-01-30 09:35:00,75.39,75.4,75.31,75.32,118438.0,71.8449,71.8544,71.7686,71.7782,118438.0
2024-01-30 09:40:00,75.32,75.33,75.29,75.31,75730.0,71.7782,71.7877,71.7496,71.7686,75730.0
2024-01-30 09:45:00,75.33,75.38,75.31,75.38,105469.0,71.7877,71.8354,71.7686,71.8354,105469.0
2024-01-30 09:50:00,75.38,75.42,75.37,75.41,156284.0,71.8354,71.8735,71.8258,71.8639,156284.0
2024-01-30 09:55:00,75.41,75.45,75.39,75.43,345434.0,71.8639,71.9021,71.8449,71.883,345434.0
2024-01-30 10:00:00,75.44,75.48,75.23,75.27,698789.0,71.8925,71.9306,71.6924,71.7305,698789.0
2024-01-30 10:05:00,75.27,75.3,75.21,75.26,169821.0,71.7305,71.7591,71.6733,71.721,169821.0
2024-01-30 10:10:00,75.26,75.29,75.19,75.2,118868.0,71.721,71.7496,71.6543,71.6638,118868.0
2024-01-30 10:15:00,75.19,75.21,75.14,75.18,184033.0,71.6543,71.6733,71.6066,71.6448,184033.0
2024-01-30 10:20:00,75.18,75.2,75.13,75.17,174120.0,71.6448,71.6638,71.5971,71.6352,174120.0
2024-01-30 10:25:00,75.17,75.19,75.1,75.19,102689.0,71.6352,71.6543,71.5685,71.6543,102689.0
2024-01-30 10:30:00,75.19,75.2,75.16,75.2,103722.0,71.6543,71.6638,71.6257,71.6638,103722.0
2024-01-30 10:35:00,75.2,75.21,75.17,75.18,140588.0,71.6638,71.6733,71.6352,71.6448,140588.0
2024-01-30 10:40:00,75.18,75.22,75.15,75.19,98126.0,71.6448,71.6829,71.6162,71.6543,98126.0
2024-01-30 10:45:00,75.18,75.22,75.15,75.21,91506.0,71.6448,71.6829,71.6162,71.6733,91506.0
2024-01-30 10:50:00,75.21,75.21,75.14,75.16,53530.0,71.6733,71.6733,71.6066,71.6257,53530.0
2024-01-30 10:55:00,75.15,75.19,75.15,75.17,76362.0,71.6162,71.6543,71.6162,71.6352,76362.0
2024-01-30 11:00:00,75.18,75.23,75.17,75.23,79752.0,71.6448,71.6924,71.6352,71.6924,79752.0
2024-01-30 11:05:00,75.23,75.25,75.19,75.2,108876.0,71.6924,71.7115,71.6543,71.6638,108876.0
2024-01-30 11:10:00,75.21,75.24,75.18,75.23,142975.0,71.6733,71.7019,71.6448,71.6924,142975.0
2024-01-30 11:15:00,75.22,75.24,75.21,75.22,61563.0,71.6829,71.7019,71.6733,71.6829,61563.0
2024-01-30 11:20:00,75.21,75.26,75.21,75.25,96940.0,71.6733,71.721,71.6733,71.7115,96940.0
2024-01-30 11:25:00,75.24,75.28,75.24,75.28,62467.0,71.7019,71.7401,71.7019,71.7401,62467.0
2024-01-30 11:30:00,75.27,75.29,75.26,75.28,186066.0,71.7305,71.7496,71.721,71.7401,186066.0
2024-01-30 11:35:00,75.27,75.3,75.26,75.3,84472.0,71.7305,71.7591,71.721,71.7591,84472.0
2024-01-30 11:40:00,75.3,75.32,75.29,75.31,69143.0,71.7591,71.7782,71.7496,71.7686,69143.0
2024-01-30 11:45:00,75.31,75.33,75.3,75.32,38227.0,71.7686,71.7877,71.7591,71.7782,38227.0
2024-01-30 11:50:00,75.33,75.34,75.31,75.33,30299.0,71.7877,71.7972,71.7686,71.7877,30299.0
2024-01-30 11:55:00,75.33,75.35,75.32,75.34,33931.0,71.7877,71.8068,71.7782,71.7972,33931.0
2024-01-30 12:00:00,75.35,75.37,75.33,75.35,50942.0,71.8068,71.8258,71.7877,71.8068,50942.0
2024-01-30 12:05:00,75.36,75.37,75.34,75.36,30046.0,71.8163,71.8258,71.7972,71.8163,30046.0
2024-01-30 12:10:00,75.37,75.38,75.36,75.38,39612.0,71.8258,71.8354,71.8163,71.8354,39612.0
2024-01-30 12:15:00,75.38,75.38,75.33,75.34,55688.0,71.8354,71.8354,71.7877,71.7972,55688.0
2024-01-30 12:20:00,75.34,75.37,75.33,75.35,27631.0,71.7972,71.8258,71.7877,71.8068,27631.0
2024-01-30 12:25:00,75.35,75.35,75.3,75.31,71373.0,71.8068,71.8068,71.7591,71.7686,71373.0
2024-01-30 12:30:00,75.3,75.31,75.24,75.26,250051.0,71.7591,71.7686,71.7019,71.721,250051.0
2024-01-30 12:35:00,75.25,75.28,75.25,75.28,21055.0,71.7115,71.7401,71.7115,71.7401,21055.0
2024-01-30 12:40:00,75.28,75.29,75.25,75.26,57912.0,71.7401,71.7496,71.7115,71.721,57912.0
2024-01-30 12:45:00,75.26,75.27,75.25,75.25,26141.0,71.721,71.7305,71.7115,71.7115,26141.0
2024-01-30 12:50:00,75.25,75.27,75.23,75.27,50974.0,71.7115,71.7305,71.6924,71.7305,50974.0
2024-01-30 12:55:00,75.27,75.27,75.24,75.26,29584.0,71.7305,71.7305,71.7019,71.721,29584.0
2024-01-30 13:00:00,75.25,75.26,75.22,75.22,34366.0,71.7115,71.721,71.6829,71.6829,34366.0
2024-01-30 13:05:00,75.22,75.26,75.21,75.25,32071.0,71.6829,71.721,71.6733,71.7115,32071.0
2024-01-30 13:10:00,75.25,75.27,75.24,75.27,19614.0,71.7115,71.7305,71.7019,71.7305,19614.0
2024-01-30 13:15:00,75.27,75.29,75.26,75.28,46339.0,71.7305,71.7496,71.721,71.7401,46339.0
2024-01-30 13:20:00,75.27,75.29,75.26,75.27,25719.0,71.7305,71.7496,71.721,71.7305,25719.0
2024-01-30 13:25:00,75.27,75.32,75.27,75.32,42090.0,71.7305,71.7782,71.7305,71.7782,42090.0
2024-01-30 13:30:00,75.32,75.33,75.3,75.31,26463.0,71.7782,71.7877,71.7591,71.7686,26463.0
2024-01-30 13:35:00,75.31,75.32,75.28,75.3,28313.0,71.7686,71.7782,71.7401,71.7591,28313.0
2024-01-30 13:40:00,75.3,75.32,75.29,75.29,113191.0,71.7591,71.7782,71.7496,71.7496,113191.0
2024-01-30 13:45:00,75.3,75.32,75.29,75.3,15667.0,71.7591,71.7782,71.7496,71.7591,15667.0
2024-01-30 13:50:00,75.31,75.31,75.29,75.3,38479.0,71.7686,71.7686,71.7496,71.7591,38479.0
2024-01-30 13:55:00,75.3,75.32,75.29,75.31,97272.0,71.7591,71.7782,71.7496,71.7686,97272.0
2024-01-30 14:00:00,75.31,75.33,75.3,75.31,36897.0,71.7686,71.7877,71.7591,71.7686,36897.0
2024-01-30 14:05:00,75.31,75.32,75.29,75.31,54924.0,71.7686,71.7782,71.7496,71.7686,54924.0
2024-01-30 14:10:00,75.31,75.35,75.3,75.35,47448.0,71.7686,71.8068,71.7591,71.8068,47448.0
2024-01-30 14:15:00,75.35,75.36,75.32,75.33,48737.0,71.8068,71.8163,71.7782,71.7877,48737.0
2024-01-30 14:20:00,75.34,75.38,75.33,75.37,27201.0,71.7972,71.8354,71.7877,71.8258,27201.0
2024-01-30 14:25:00,75.37,75.38,75.36,75.38,27348.0,71.8258,71.8354,71.8163,71.8354,27348.0
2024-01-30 14:30:00,75.37,75.41,75.36,75.4,41458.0,71.8258,71.8639,71.8163,71.8544,41458.0
2024-01-30 14:35:00,75.4,75.41,75.38,75.4,39061.0,71.8544,71.8639,71.8354,71.8544,39061.0
2024-01-30 14:40:00,75.39,75.42,75.39,75.42,32660.0,71.8449,71.8735,71.8449,71.8735,32660.0
2024-01-30 14:45:00,75.42,75.43,75.4,75.42,33546.0,71.8735,71.883,71.8544,71.8735,33546.0
2024-01-30 14:50:00,75.42,75.42,75.41,75.42,29181.0,71.8735,71.8735,71.8639,71.8735,29181.0
2024-01-30 14:55:00,75.42,75.44,75.41,75.44,43441.0,71.8735,71.8925,71.8639,71.8925,43441.0
2024-01-30 15:00:00,75.44,75.46,75.41,75.42,59555.0,71.8925,71.9116,71.8639,71.8735,59555.0
2024-01-30 15:05:00,75.42,75.42,75.4,75.4,73297.0,71.8735,71.8735,71.8544,71.8544,73297.0
2024-01-30 15:10:00,75.4,75.42,75.4,75.4,287290.0,71.8544,71.8735,71.8544,71.8544,287290.0
2024-01-30 15:15:00,75.41,75.42,75.4,75.41,108024.0,71.8639,71.8735,71.8544,71.8639,108024.0
2024-01-30 15:20:00,75.41,75.42,75.39,75.41,78302.0,71.8639,71.8735,71.8449,71.8639,78302.0
2024-01-30 15:25:00,75.42,75.45,75.41,75.43,23066.0,71.8735,71.9021,71.8639,71.883,23066.0
2024-01-30 15:30:00,75.43,75.44,75.39,75.39,175235.0,71.883,71.8925,71.8449,71.8449,175235.0
2024-01-30 15:35:00,75.4,75.4,75.38,75.39,288043.0,71.8544,71.8544,71.8354,71.8449,288043.0
2024-01-30 15:40:00,75.39,75.41,75.36,75.39,180877.0,71.8449,71.8639,71.8163,71.8449,180877.0
2024-01-30 15:45:00,75.39,75.41,75.38,75.4,287468.0,71.8449,71.8639,71.8354,71.8544,287468.0
2024-01-30 15:50:00,75.4,75.42,75.38,75.39,273339.0,71.8544,71.8735,71.8354,71.8449,273339.0
2024-01-30 15:55:00,75.4,75.42,75.38,75.4,951108.0,71.8544,71.8735,71.8354,71.8544,951108.0
2024-01-31 09:30:00,75.73,75.85,75.72,75.83,289631.0,72.1689,72.2833,72.1594,72.2642,289631.0
2024-01-31 09:35:00,75.83,75.91,75.81,75.89,159976.0,72.2642,72.3404,72.2451,72.3214,159976.0
2024-01-31 09:40:00,75.89,75.92,75.84,75.88,171351.0,72.3214,72.35,72.2737,72.3118,171351.0
2024-01-31 09:45:00,75.88,75.91,75.81,75.87,157391.0,72.3118,72.3404,72.2451,72.3023,157391.0
2024-01-31 09:50:00,75.88,75.92,75.81,75.9,150544.0,72.3118,72.35,72.2451,72.3309,150544.0
2024-01-31 09:55:00,75.9,75.97,75.88,75.91,86745.0,72.3309,72.3976,72.3118,72.3404,86745.0
2024-01-31 10:00:00,75.91,75.95,75.83,75.83,141233.0,72.3404,72.3785,72.2642,72.2642,141233.0
2024-01-31 10:05:00,75.83,75.87,75.81,75.85,386643.0,72.2642,72.3023,72.2451,72.2833,386643.0
2024-01-31 10:10:00,75.85,75.87,75.76,75.78,183486.0,72.2833,72.3023,72.1975,72.2165,183486.0
2024-01-31 10:15:00,75.78,75.85,75.78,75.81,133298.0,72.2165,72.2833,72.2165,72.2451,133298.0
2024-01-31 10:20:00,75.81,75.83,75.74,75.75,123450.0,72.2451,72.2642,72.1784,72.188,123450.0
2024-01-31 10:25:00,75.75,75.79,75.73,75.73,163281.0,72.188,72.2261,72.1689,72.1689,163281.0
2024-01-31 10:30:00,75.73,75.78,75.71,75.72,453304.0,72.1689,72.2165,72.1498,72.1594,453304.0
2024-01-31 10:35:00,75.72,75.74,75.66,75.68,194318.0,72.1594,72.1784,72.1022,72.1212,194318.0
2024-01-31 10:40:00,75.69,75.71,75.64,75.64,178729.0,72.1308,72.1498,72.0831,72.0831,178729.0
2024-01-31 10:45:00,75.66,75.71,75.64,75.7,151340.0,72.1022,72.1498,72.0831,72.1403,151340.0
2024-01-31 10:50:00,75.7,75.71,75.63,75.64,86441.0,72.1403,72.1498,72.0736,72.0831,86441.0
2024-01-31 10:55:00,75.64,75.67,75.61,75.66,270491.0,72.0831,72.1117,72.0545,72.1022,270491.0
2024-01-31 11:00:00,75.66,75.72,75.65,75.72,189925.0,72.1022,72.1594,72.0927,72.1594,189925.0
2024-01-31 11:05:00,75.71,75.73,75.68,75.73,77152.0,72.1498,72.1689,72.1212,72.1689,77152.0
2024-01-31 11:10:00,75.72,75.73,75.69,75.7,73641.0,72.1594,72.1689,72.1308,72.1403,73641.0
2024-01-31 11:15:00,75.71,75.75,75.7,75.7,109292.0,72.1498,72.188,72.1403,72.1403,109292.0
2024-01-31 11:20:00,75.7,75.73,75.64,75.65,149943.0,72.1403,72.1689,72.0831,72.0927,149943.0
2024-01-31 11:25:00,75.65,75.65,75.56,75.57,400660.0,72.0927,72.0927,72.0069,72.0164,400660.0
2024-01-31 11:30:00,75.58,75.61,75.55,75.56,282349.0,72.0259,72.0545,71.9974,72.0069,282349.0
2024-01-31 11:35:00,75.56,75.57,75.53,75.55,281205.0,72.0069,72.0164,71.9783,71.9974,281205.0
2024-01-31 11:40:00,75.54,75.54,75.49,75.52,93177.0,71.9878,71.9878,71.9402,71.9688,93177.0
2024-01-31 11:45:00,75.51,75.56,75.5,75.54,62231.0,71.9592,72.0069,71.9497,71.9878,62231.0
2024-01-31 11:50:00,75.55,75.57,75.54,75.55,169895.0,71.9974,72.0164,71.9878,71.9974,169895.0
2024-01-31 11:55:00,75.55,75.58,75.54,75.57,56822.0,71.9974,72.0259,71.9878,72.0164,56822.0
2024-01-31 12:00:00,75.56,75.6,75.55,75.59,37520.0,72.0069,72.045,71.9974,72.0355,37520.0
2024-01-31 12:05:00,75.6,75.6,75.58,75.59,90091.0,72.045,72.045,72.0259,72.0355,90091.0
2024-01-31 12:10:00,75.6,75.61,75.56,75.57,130786.0,72.045,72.0545,72.0069,72.0164,130786.0
2024-01-31 12:15:00,75.56,75.58,75.54,75.56,199538.0,72.0069,72.0259,71.9878,72.0069,199538.0
2024-01-31 12:20:00,75.55,75.59,75.55,75.56,87809.0,71.9974,72.0355,71.9974,72.0069,87809.0
2024-01-31 12:25:00,75.56,75.6,75.56,75.59,54927.0,72.0069,72.045,72.0069,72.0355,54927.0
2024-01-31 12:30:00,75.59,75.59,75.53,75.53,109579.0,72.0355,72.0355,71.9783,71.9783,109579.0
2024-01-31 12:35:00,75.52,75.53,75.44,75.51,389980.0,71.9688,71.9783,71.8925,71.9592,389980.0
2024-01-31 12:40:00,75.51,75.57,75.48,75.56,100745.0,71.9592,72.0164,71.9306,72.0069,100745.0
2024-01-31 12:45:00,75.57,75.57,75.52,75.54,90403.0,72.0164,72.0164,71.9688,71.9878,90403.0
2024-01-31 12:50:00,75.55,75.58,75.54,75.57,50504.0,71.9974,72.0259,71.9878,72.0164,50504.0
2024-01-31 12:55:00,75.57,75.61,75.56,75.61,56190.0,72.0164,72.0545,72.0069,72.0545,56190.0
2024-01-31 13:00:00,75.6,75.61,75.56,75.57,64265.0,72.045,72.0545,72.0069,72.0164,64265.0
2024-01-31 13:05:00,75.58,75.61,75.57,75.59,46318.0,72.0259,72.0545,72.0164,72.0355,46318.0
2024-01-31 13:10:00,75.59,75.59,75.54,75.57,46219.0,72.0355,72.0355,71.9878,72.0164,46219.0
2024-01-31 13:15:00,75.57,75.61,75.57,75.6,230200.0,72.0164,72.0545,72.0164,72.045,230200.0
2024-01-31 13:20:00,75.61,75.61,75.53,75.54,63496.0,72.0545,72.0545,71.9783,71.9878,63496.0
2024-01-31 13:25:00,75.54,75.56,75.52,75.54,53697.0,71.9878,72.0069,71.9688,71.9878,53697.0
2024-01-31 13:30:00,75.55,75.58,75.54,75.56,37627.0,71.9974,72.0259,71.9878,72.0069,37627.0
2024-01-31 13:35:00,75.56,75.56,75.52,75.53,73270.0,72.0069,72.0069,71.9688,71.9783,73270.0
2024-01-31 13:40:00,75.54,75.57,75.53,75.56,25615.0,71.9878,72.0164,71.9783,72.0069,25615.0
2024-01-31 13:45:00,75.56,75.58,75.54,75.58,47275.0,72.0069,72.0259,71.9878,72.0259,47275.0
2024-01-31 13:50:00,75.58,75.6,75.57,75.58,72487.0,72.0259,72.045,72.0164,72.0259,72487.0
2024-01-31 13:55:00,75.58,75.6,75.57,75.59,65786.0,72.0259,72.045,72.0164,72.0355,65786.0
2024-01-31 14:00:00,75.58,75.66,75.32,75.41,1042468.0,72.0259,72.1022,71.7782,71.8639,1042468.0
2024-01-31 14:05:00,75.41,75.49,75.32,75.41,190268.0,71.8639,71.9402,71.7782,71.8639,190268.0
2024-01-31 14:10:00,75.42,75.51,75.36,75.43,229496.0,71.8735,71.9592,71.8163,71.883,229496.0
2024-01-31 14:15:00,75.43,75.49,75.38,75.39,263517.0,71.883,71.9402,71.8354,71.8449,263517.0
2024-01-31 14:20:00,75.38,75.43,75.3,75.38,325651.0,71.8354,71.883,71.7591,71.8354,325651.0
2024-01-31 14:25:00,75.37,75.43,75.35,75.4,133072.0,71.8258,71.883,71.8068,71.8544,133072.0
2024-01-31 14:30:00,75.4,75.54,75.33,75.49,337628.0,71.8544,71.9878,71.7877,71.9402,337628.0
2024-01-31 14:35:00,75.48,75.76,75.37,75.71,484825.0,71.9306,72.1975,71.8258,72.1498,484825.0
2024-01-31 14:40:00,75.72,75.87,75.67,75.82,424501.0,72.1594,72.3023,72.1117,72.2547,424501.0
2024-01-31 14:45:00,75.81,75.9,75.72,75.73,506466.0,72.2451,72.3309,72.1594,72.1689,506466.0
2024-01-31 14:50:00,75.73,75.74,75.53,75.63,313222.0,72.1689,72.1784,71.9783,72.0736,313222.0
2024-01-31 14:55:00,75.62,75.66,75.46,75.48,194521.0,72.0641,72.1022,71.9116,71.9306,194521.0
2024-01-31 15:00:00,75.48,75.5,74.98,75.06,455168.0,71.9306,71.9497,71.4542,71.5304,455168.0
2024-01-31 15:05:00,75.06,75.12,74.9,75.09,501475.0,71.5304,71.5876,71.3779,71.559,501475.0
2024-01-31 15:10:00,75.1,75.17,75.02,75.13,303771.0,71.5685,71.6352,71.4923,71.5971,303771.0
2024-01-31 15:15:00,75.12,75.2,75.06,75.06,303416.0,71.5876,71.6638,71.5304,71.5304,303416.0
2024-01-31 15:20:00,75.06,75.21,75.03,75.12,305524.0,71.5304,71.6733,71.5018,71.5876,305524.0
2024-01-31 15:25:00,75.11,75.16,75.06,75.08,264089.0,71.578,71.6257,71.5304,71.5495,264089.0
2024-01-31 15:30:00,75.08,75.1,74.95,74.98,264905.0,71.5495,71.5685,71.4256,71.4542,264905.0
2024-01-31 15:35:00,74.98,75.03,74.93,75.02,434374.0,71.4542,71.5018,71.4065,71.4923,434374.0
2024-01-31 15:40:00,75.01,75.05,74.98,74.99,239856.0,71.4828,71.5209,71.4542,71.4637,239856.0
2024-01-31 15:45:00,74.98,75.02,74.96,74.97,587069.0,71.4542,71.4923,71.4351,71.4446,587069.0
2024-01-31 15:50:00,74.96,74.99,74.92,74.98,823091.0,71.4351,71.4637,71.397,71.4542,823091.0
2024-01-31 15:55:00,74.98,75.04,74.97,75.03,2040982.0,71.4542,71.5113,71.4446,71.5018,2040982.0
2024-02-01 09:30:00,75.19,75.27,75.15,75.26,538982.0,71.6543,71.7305,71.6162,71.721,538982.0
2024-02-01 09:35:00,75.26,75.28,75.19,75.23,150019.0,71.721,71.7401,71.6543,71.6924,150019.0
2024-02-01 09:40:00,75.23,75.31,75.22,75.3,128326.0,71.6924,71.7686,71.6829,71.7591,128326.0
2024-02-01 09:45:00,75.29,75.33,75.26,75.28,824176.0,71.7496,71.7877,71.721,71.7401,824176.0
2024-02-01 09:50:00,75.28,75.32,75.27,75.27,265525.0,71.7401,71.7782,71.7305,71.7305,265525.0
2024-02-01 09:55:00,75.27,75.29,75.24,75.28,236180.0,71.7305,71.7496,71.7019,71.7401,236180.0
2024-02-01 10:00:00,75.28,75.28,75.09,75.23,614499.0,71.7401,71.7401,71.559,71.6924,614499.0
2024-02-01 10:05:00,75.23,75.37,75.21,75.36,240287.0,71.6924,71.8258,71.6733,71.8163,240287.0
2024-02-01 10:10:00,75.35,75.35,75.25,75.29,204551.0,71.8068,71.8068,71.7115,71.7496,204551.0
2024-02-01 10:15:00,75.29,75.35,75.25,75.25,188399.0,71.7496,71.8068,71.7115,71.7115,188399.0
2024-02-01 10:20:00,75.25,75.26,75.18,75.24,355969.0,71.7115,71.721,71.6448,71.7019,355969.0
2024-02-01 10:25:00,75.24,75.32,75.22,75.31,303669.0,71.7019,71.7782,71.6829,71.7686,303669.0
2024-02-01 10:30:00,75.32,75.32,75.23,75.23,112482.0,71.7782,71.7782,71.6924,71.6924,112482.0
2024-02-01 10:35:00,75.23,75.28,75.21,75.24,258592.0,71.6924,71.7401,71.6733,71.7019,258592.0
2024-02-01 10:40:00,75.25,75.27,75.22,75.26,125266.0,71.7115,71.7305,71.6829,71.721,125266.0
2024-02-01 10:45:00,75.27,75.29,75.21,75.21,317240.0,71.7305,71.7496,71.6733,71.6733,317240.0
2024-02-01 10:50:00,75.22,75.22,75.12,75.13,261874.0,71.6829,71.6829,71.5876,71.5971,261874.0
2024-02-01 10:55:00,75.13,75.16,75.06,75.07,202193.0,71.5971,71.6257,71.5304,71.5399,202193.0
2024-02-01 11:00:00,75.07,75.12,75.05,75.11,221461.0,71.5399,71.5876,71.5209,71.578,221461.0
2024-02-01 11:05:00,75.11,75.14,75.06,75.1,303434.0,71.578,71.6066,71.5304,71.5685,303434.0
2024-02-01 11:10:00,75.1,75.13,75.03,75.07,285661.0,71.5685,71.5971,71.5018,71.5399,285661.0
2024-02-01 11:15:00,75.08,75.15,75.07,75.09,114372.0,71.5495,71.6162,71.5399,71.559,114372.0
2024-02-01 11:20:00,75.1,75.17,75.09,75.16,131228.0,71.5685,71.6352,71.559,71.6257,131228.0
2024-02-01 11:25:00,75.16,75.19,75.15,75.17,202151.0,71.6257,71.6543,71.6162,71.6352,202151.0
2024-02-01 11:30:00,75.18,75.3,75.17,75.28,202336.0,71.6448,71.7591,71.6352,71.7401,202336.0
2024-02-01 11:35:00,75.28,75.33,75.25,75.32,130701.0,71.7401,71.7877,71.7115,71.7782,130701.0
2024-02-01 11:40:00,75.33,75.38,75.32,75.37,72101.0,71.7877,71.8354,71.7782,71.8258,72101.0
2024-02-01 11:45:00,75.38,75.42,75.36,75.38,105227.0,71.8354,71.8735,71.8163,71.8354,105227.0
2024-02-01 11:50:00,75.38,75.43,75.38,75.42,103748.0,71.8354,71.883,71.8354,71.8735,103748.0
2024-02-01 11:55:00,75.42,75.43,75.38,75.4,222833.0,71.8735,71.883,71.8354,71.8544,222833.0
2024-02-01 12:00:00,75.4,75.53,75.4,75.51,178579.0,71.8544,71.9783,71.8544,71.9592,178579.0
2024-02-01 12:05:00,75.51,75.61,75.51,75.59,71098.0,71.9592,72.0545,71.9592,72.0355,71098.0
2024-02-01 12:10:00,75.6,75.63,75.56,75.56,222556.0,72.045,72.0736,72.0069,72.0069,222556.0
2024-02-01 12:15:00,75.57,75.58,75.52,75.53,221303.0,72.0164,72.0259,71.9688,71.9783,221303.0
2024-02-01 12:20:00,75.53,75.54,75.49,75.53,189299.0,71.9783,71.9878,71.9402,71.9783,189299.0
2024-02-01 12:25:00,75.53,75.54,75.48,75.51,77145.0,71.9783,71.9878,71.9306,71.9592,77145.0
2024-02-01 12:30:00,75.51,75.54,75.49,75.53,143777.0,71.9592,71.9878,71.9402,71.9783,143777.0
2024-02-01 12:35:00,75.53,75.57,75.53,75.55,102693.0,71.9783,72.0164,71.9783,71.9974,102693.0
2024-02-01 12:40:00,75.55,75.56,75.51,75.53,208273.0,71.9974,72.0069,71.9592,71.9783,208273.0
2024-02-01 12:45:00,75.53,75.61,75.52,75.6,155298.0,71.9783,72.0545,71.9688,72.045,155298.0
2024-02-01 12:50:00,75.6,75.67,75.6,75.67,84859.0,72.045,72.1117,72.045,72.1117,84859.0
2024-02-01 12:55:00,75.66,75.68,75.57,75.6,375316.0,72.1022,72.1212,72.0164,72.045,375316.0
2024-02-01 13:00:00,75.59,75.61,75.48,75.48,82997.0,72.0355,72.0545,71.9306,71.9306,82997.0
2024-02-01 13:05:00,75.47,75.51,75.45,75.47,77276.0,71.9211,71.9592,71.9021,71.9211,77276.0
2024-02-01 13:10:00,75.47,75.56,75.47,75.55,47173.0,71.9211,72.0069,71.9211,71.9974,47173.0
2024-02-01 13:15:00,75.56,75.57,75.5,75.53,123798.0,72.0069,72.0164,71.9497,71.9783,123798.0
2024-02-01 13:20:00,75.52,75.56,75.5,75.53,56074.0,71.9688,72.0069,71.9497,71.9783,56074.0
2024-02-01 13:25:00,75.53,75.56,75.52,75.53,66115.0,71.9783,72.0069,71.9688,71.9783,66115.0
2024-02-01 13:30:00,75.54,75.61,75.54,75.58,112388.0,71.9878,72.0545,71.9878,72.0259,112388.0
2024-02-01 13:35:00,75.58,75.62,75.53,75.56,95666.0,72.0259,72.0641,71.9783,72.0069,95666.0
2024-02-01 13:40:00,75.56,75.58,75.54,75.58,63447.0,72.0069,72.0259,71.9878,72.0259,63447.0
2024-02-01 13:45:00,75.58,75.63,75.58,75.61,35808.0,72.0259,72.0736,72.0259,72.0545,35808.0
2024-02-01 13:50:00,75.61,75.63,75.58,75.59,36646.0,72.0545,72.0736,72.0259,72.0355,36646.0
2024-02-01 13:55:00,75.58,75.63,75.58,75.59,119369.0,72.0259,72.0736,72.0259,72.0355,119369.0
2024-02-01 14:00:00,75.61,75.65,75.61,75.65,34734.0,72.0545,72.0927,72.0545,72.0927,34734.0
2024-02-01 14:05:00,75.65,75.68,75.64,75.67,58870.0,72.0927,72.1212,72.0831,72.1117,58870.0
2024-02-01 14:10:00,75.68,75.69,75.63,75.64,174775.0,72.1212,72.1308,72.0736,72.0831,174775.0
2024-02-01 14:15:00,75.63,75.64,75.61,75.64,107468.0,72.0736,72.0831,72.0545,72.0831,107468.0
2024-02-01 14:20:00,75.64,75.66,75.62,75.64,76233.0,72.0831,72.1022,72.0641,72.0831,76233.0
2024-02-01 14:25:00,75.64,75.65,75.62,75.63,143385.0,72.0831,72.0927,72.0641,72.0736,143385.0
2024-02-01 14:30:00,75.64,75.64,75.56,75.56,91289.0,72.0831,72.0831,72.0069,72.0069,91289.0
2024-02-01 14:35:00,75.57,75.65,75.57,75.64,66059.0,72.0164,72.0927,72.0164,72.0831,66059.0
2024-02-01 14:40:00,75.65,75.69,75.64,75.67,110074.0,72.0927,72.1308,72.0831,72.1117,110074.0
2024-02-01 14:45:00,75.68,75.73,75.67,75.7,215770.0,72.1212,72.1689,72.1117,72.1403,215770.0
2024-02-01 14:50:00,75.7,75.71,75.68,75.68,81401.0,72.1403,72.1498,72.1212,72.1212,81401.0
2024-02-01 14:55:00,75.68,75.72,75.67,75.72,84780.0,72.1212,72.1594,72.1117,72.1594,84780.0
2024-02-01 15:00:00,75.72,75.76,75.7,75.75,88968.0,72.1594,72.1975,72.1403,72.188,88968.0
2024-02-01 15:05:00,75.75,75.76,75.72,75.73,73410.0,72.188,72.1975,72.1594,72.1689,73410.0
2024-02-01 15:10:00,75.72,75.72,75.68,75.71,221210.0,72.1594,72.1594,72.1212,72.1498,221210.0
2024-02-01 15:15:00,75.71,75.74,75.69,75.72,138427.0,72.1498,72.1784,72.1308,72.1594,138427.0
2024-02-01 15:20:00,75.72,75.73,75.7,75.72,204886.0,72.1594,72.1689,72.1403,72.1594,204886.0
2024-02-01 15:25:00,75.71,75.73,75.7,75.73,107099.0,72.1498,72.1689,72.1403,72.1689,107099.0
2024-02-01 15:30:00,75.73,75.74,75.72,75.74,231708.0,72.1689,72.1784,72.1594,72.1784,231708.0
2024-02-01 15:35:00,75.74,75.76,75.73,75.76,207963.0,72.1784,72.1975,72.1689,72.1975,207963.0
2024-02-01 15:40:00,75.75,75.77,75.74,75.74,210762.0,72.188,72.207,72.1784,72.1784,210762.0
2024-02-01 15:45:00,75.74,75.77,75.72,75.73,373588.0,72.1784,72.207,72.1594,72.1689,373588.0
2024-02-01 15:50:00,75.73,75.75,75.7,75.73,322349.0,72.1689,72.188,72.1403,72.1689,322349.0
2024-02-01 15:55:00,75.73,75.77,75.71,75.77,834213.0,72.1689,72.207,72.1498,72.207,834213.0
2024-02-02 09:30:00,75.13,75.2,75.08,75.09,444916.0,71.5971,71.6638,71.5495,71.559,444916.0
2024-02-02 09:35:00,75.07,75.14,74.99,75.04,175408.0,71.5399,71.6066,71.4637,71.5113,175408.0
2024-02-02 09:40:00,75.04,75.05,74.97,75.03,156277.0,71.5113,71.5209,71.4446,71.5018,156277.0
2024-02-02 09:45:00,75.03,75.15,75.03,75.06,189343.0,71.5018,71.6162,71.5018,71.5304,189343.0
2024-02-02 09:50:00,75.05,75.05,74.93,74.99,298901.0,71.5209,71.5209,71.4065,71.4637,298901.0
2024-02-02 09:55:00,75.0,75.08,75.0,75.08,323913.0,71.4732,71.5495,71.4732,71.5495,323913.0
2024-02-02 10:00:00,75.07,75.08,74.94,74.96,235363.0,71.5399,71.5495,71.416,71.4351,235363.0
2024-02-02 10:05:00,74.95,74.98,74.89,74.95,108892.0,71.4256,71.4542,71.3684,71.4256,108892.0
2024-02-02 10:10:00,74.94,74.96,74.88,74.94,135557.0,71.416,71.4351,71.3589,71.416,135557.0
2024-02-02 10:15:00,74.93,74.95,74.89,74.92,157336.0,71.4065,71.4256,71.3684,71.397,157336.0
2024-02-02 10:20:00,74.92,74.99,74.9,74.99,198298.0,71.397,71.4637,71.3779,71.4637,198298.0
2024-02-02 10:25:00,74.99,75.0,74.94,74.96,1213666.0,71.4637,71.4732,71.416,71.4351,1213666.0
2024-02-02 10:30:00,74.97,74.98,74.87,74.94,212553.0,71.4446,71.4542,71.3493,71.416,212553.0
2024-02-02 10:35:00,74.93,75.01,74.9,75.0,69060.0,71.4065,71.4828,71.3779,71.4732,69060.0
2024-02-02 10:40:00,75.01,75.1,75.01,75.09,162822.0,71.4828,71.5685,71.4828,71.559,162822.0
2024-02-02 10:45:00,75.1,75.15,75.04,75.06,220032.0,71.5685,71.6162,71.5113,71.5304,220032.0
2024-02-02 10:50:00,75.07,75.07,75.0,75.02,222100.0,71.5399,71.5399,71.4732,71.4923,222100.0
2024-02-02 10:55:00,75.03,75.07,75.01,75.05,114711.0,71.5018,71.5399,71.4828,71.5209,114711.0
2024-02-02 11:00:00,75.06,75.07,74.94,74.95,325988.0,71.5304,71.5399,71.416,71.4256,325988.0
2024-02-02 11:05:00,74.95,74.99,74.93,74.95,195258.0,71.4256,71.4637,71.4065,71.4256,195258.0
2024-02-02 11:10:00,74.95,74.96,74.89,74.91,167413.0,71.4256,71.4351,71.3684,71.3875,167413.0
2024-02-02 11:15:00,74.9,74.91,74.87,74.88,104035.0,71.3779,71.3875,71.3493,71.3589,104035.0
2024-02-02 11:20:00,74.87,74.91,74.84,74.85,150459.0,71.3493,71.3875,71.3207,71.3303,150459.0
2024-02-02 11:25:00,74.85,74.93,74.84,74.9,334436.0,71.3303,71.4065,71.3207,71.3779,334436.0
2024-02-02 11:30:00,74.91,74.95,74.89,74.91,361781.0,71.3875,71.4256,71.3684,71.3875,361781.0
2024-02-02 11:35:00,74.91,74.95,74.89,74.93,142810.0,71.3875,71.4256,71.3684,71.4065,142810.0
2024-02-02 11:40:00,74.94,74.95,74.91,74.91,100371.0,71.416,71.4256,71.3875,71.3875,100371.0
2024-02-02 11:45:00,74.91,74.94,74.89,74.92,129826.0,71.3875,71.416,71.3684,71.397,129826.0
2024-02-02 11:50:00,74.93,74.94,74.9,74.91,70147.0,71.4065,71.416,71.3779,71.3875,70147.0
2024-02-02 11:55:00,74.91,74.92,74.87,74.9,131571.0,71.3875,71.397,71.3493,71.3779,131571.0
2024-02-02 12:00:00,74.91,74.93,74.89,74.91,118463.0,71.3875,71.4065,71.3684,71.3875,118463.0
2024-02-02 12:05:00,74.91,74.93,74.87,74.87,198744.0,71.3875,71.4065,71.3493,71.3493,198744.0
2024-02-02 12:10:00,74.87,74.91,74.86,74.89,112695.0,71.3493,71.3875,71.3398,71.3684,112695.0
2024-02-02 12:15:00,74.89,74.96,74.88,74.95,254264.0,71.3684,71.4351,71.3589,71.4256,254264.0
2024-02-02 12:20:00,74.95,74.96,74.93,74.95,130129.0,71.4256,71.4351,71.4065,71.4256,130129.0
2024-02-02 12:25:00,74.96,75.01,74.92,75.01,124580.0,71.4351,71.4828,71.397,71.4828,124580.0
2024-02-02 12:30:00,75.01,75.03,75.0,75.0,78942.0,71.4828,71.5018,71.4732,71.4732,78942.0
2024-02-02 12:35:00,75.0,75.04,74.99,75.02,91734.0,71.4732,71.5113,71.4637,71.4923,91734.0
2024-02-02 12:40:00,75.03,75.03,74.84,74.87,652532.0,71.5018,71.5018,71.3207,71.3493,652532.0
2024-02-02 12:45:00,74.87,74.9,74.81,74.89,384812.0,71.3493,71.3779,71.2922,71.3684,384812.0
2024-02-02 12:50:00,74.88,74.88,74.81,74.87,55083.0,71.3589,71.3589,71.2922,71.3493,55083.0
2024-02-02 12:55:00,74.86,74.93,74.86,74.93,59404.0,71.3398,71.4065,71.3398,71.4065,59404.0
2024-02-02 13:00:00,74.93,74.97,74.93,74.95,76657.0,71.4065,71.4446,71.4065,71.4256,76657.0
2024-02-02 13:05:00,74.95,75.01,74.93,74.94,92047.0,71.4256,71.4828,71.4065,71.416,92047.0
2024-02-02 13:10:00,74.94,74.97,74.93,74.95,51701.0,71.416,71.4446,71.4065,71.4256,51701.0
2024-02-02 13:15:00,74.95,75.02,74.94,75.01,151012.0,71.4256,71.4923,71.416,71.4828,151012.0
2024-02-02 13:20:00,75.01,75.05,74.98,75.03,134347.0,71.4828,71.5209,71.4542,71.5018,134347.0
2024-02-02 13:25:00,75.03,75.04,74.94,74.97,217063.0,71.5018,71.5113,71.416,71.4446,217063.0
2024-02-02 13:30:00,74.97,74.99,74.95,74.97,112284.0,71.4446,71.4637,71.4256,71.4446,112284.0
2024-02-02 13:35:00,74.98,75.0,74.94,75.0,62774.0,71.4542,71.4732,71.416,71.4732,62774.0
2024-02-02 13:40:00,75.01,75.04,75.0,75.03,77825.0,71.4828,71.5113,71.4732,71.5018,77825.0
2024-02-02 13:45:00,75.03,75.04,74.97,74.99,156923.0,71.5018,71.5113,71.4446,71.4637,156923.0
2024-02-02 13:50:00,75.0,75.03,74.98,75.01,53446.0,71.4732,71.5018,71.4542,71.4828,53446.0
2024-02-02 13:55:00,75.0,75.02,74.98,75.01,22224.0,71.4732,71.4923,71.4542,71.4828,22224.0
2024-02-02 14:00:00,75.01,75.07,75.01,75.04,81391.0,71.4828,71.5399,71.4828,71.5113,81391.0
2024-02-02 14:05:00,75.03,75.05,75.02,75.04,60483.0,71.5018,71.5209,71.4923,71.5113,60483.0
2024-02-02 14:10:00,75.04,75.1,75.02,75.08,64436.0,71.5113,71.5685,71.4923,71.5495,64436.0
2024-02-02 14:15:00,75.07,75.1,75.06,75.06,211539.0,71.5399,71.5685,71.5304,71.5304,211539.0
2024-02-02 14:20:00,75.05,75.07,75.02,75.06,90085.0,71.5209,71.5399,71.4923,71.5304,90085.0
2024-02-02 14:25:00,75.06,75.07,75.03,75.06,46581.0,71.5304,71.5399,71.5018,71.5304,46581.0
2024-02-02 14:30:00,75.06,75.11,75.05,75.11,74424.0,71.5304,71.578,71.5209,71.578,74424.0
2024-02-02 14:35:00,75.11,75.12,75.09,75.11,124406.0,71.578,71.5876,71.559,71.578,124406.0
2024-02-02 14:40:00,75.11,75.14,75.11,75.12,48624.0,71.578,71.6066,71.578,71.5876,48624.0
2024-02-02 14:45:00,75.12,75.15,75.11,75.13,266251.0,71.5876,71.6162,71.578,71.5971,266251.0
2024-02-02 14:50:00,75.13,75.14,75.11,75.14,75112.0,71.5971,71.6066,71.578,71.6066,75112.0
2024-02-02 14:55:00,75.13,75.14,75.1,75.14,118007.0,71.5971,71.6066,71.5685,71.6066,118007.0
2024-02-02 15:00:00,75.14,75.14,75.11,75.14,124566.0,71.6066,71.6066,71.578,71.6066,124566.0
2024-02-02 15:05:00,75.13,75.18,75.13,75.17,72721.0,71.5971,71.6448,71.5971,71.6352,72721.0
2024-02-02 15:10:00,75.17,75.2,75.16,75.17,92323.0,71.6352,71.6638,71.6257,71.6352,92323.0
2024-02-02 15:15:00,75.17,75.19,75.16,75.17,65754.0,71.6352,71.6543,71.6257,71.6352,65754.0
2024-02-02 15:20:00,75.17,75.18,75.13,75.14,102783.0,71.6352,71.6448,71.5971,71.6066,102783.0
2024-02-02 15:25:00,75.14,75.2,75.13,75.2,130190.0,71.6066,71.6638,71.5971,71.6638,130190.0
2024-02-02 15:30:00,75.2,75.2,75.12,75.14,149159.0,71.6638,71.6638,71.5876,71.6066,149159.0
2024-02-02 15:35:00,75.13,75.14,75.1,75.13,169724.0,71.5971,71.6066,71.5685,71.5971,169724.0
2024-02-02 15:40:00,75.12,75.13,75.1,75.11,173327.0,71.5876,71.5971,71.5685,71.578,173327.0
2024-02-02 15:45:00,75.1,75.14,75.09,75.13,329825.0,71.5685,71.6066,71.559,71.5971,329825.0
2024-02-02 15:50:00,75.13,75.17,75.12,75.17,290043.0,71.5971,71.6352,71.5876,71.6352,290043.0
2024-02-02 15:55:00,75.17,75.18,75.13,75.15,981901.0,71.6352,71.6448,71.5971,71.6162,981901.0
2024-02-05 09:30:00,74.7,74.72,74.61,74.67,261433.0,71.1873,71.2064,71.1016,71.1587,261433.0
2024-02-05 09:35:00,74.66,74.68,74.6,74.61,173285.0,71.1492,71.1683,71.092,71.1016,173285.0
2024-02-05 09:40:00,74.6,74.64,74.58,74.63,132984.0,71.092,71.1301,71.073,71.1206,132984.0
2024-02-05 09:45:00,74.63,74.73,74.63,74.72,125340.0,71.1206,71.2159,71.1206,71.2064,125340.0
2024-02-05 09:50:00,74.72,74.74,74.68,74.73,136057.0,71.2064,71.2254,71.1683,71.2159,136057.0
2024-02-05 09:55:00,74.73,74.76,74.7,74.72,90053.0,71.2159,71.2445,71.1873,71.2064,90053.0
2024-02-05 10:00:00,74.73,74.73,74.54,74.54,642168.0,71.2159,71.2159,71.0349,71.0349,642168.0
2024-02-05 10:05:00,74.54,74.58,74.48,74.51,272437.0,71.0349,71.073,70.9777,71.0063,272437.0
2024-02-05 10:10:00,74.51,74.54,74.44,74.47,113589.0,71.0063,71.0349,70.9396,70.9681,113589.0
2024-02-05 10:15:00,74.48,74.48,74.33,74.37,248875.0,70.9777,70.9777,70.8347,70.8728,248875.0
2024-02-05 10:20:00,74.37,74.4,74.34,74.38,161189.0,70.8728,70.9014,70.8443,70.8824,161189.0
2024-02-05 10:25:00,74.38,74.49,74.37,74.47,129095.0,70.8824,70.9872,70.8728,70.9681,129095.0
2024-02-05 10:30:00,74.47,74.53,74.45,74.51,130427.0,70.9681,71.0253,70.9491,71.0063,130427.0
2024-02-05 10:35:00,74.51,74.56,74.5,74.51,386230.0,71.0063,71.0539,70.9967,71.0063,386230.0
2024-02-05 10:40:00,74.51,74.51,74.36,74.38,168255.0,71.0063,71.0063,70.8633,70.8824,168255.0
2024-02-05 10:45:00,74.37,74.41,74.33,74.41,55714.0,70.8728,70.911,70.8347,70.911,55714.0
2024-02-05 10:50:00,74.41,74.46,74.39,74.42,80227.0,70.911,70.9586,70.8919,70.9205,80227.0
2024-02-05 10:55:00,74.42,74.42,74.37,74.41,37495.0,70.9205,70.9205,70.8728,70.911,37495.0
2024-02-05 11:00:00,74.42,74.44,74.38,74.44,93723.0,70.9205,70.9396,70.8824,70.9396,93723.0
2024-02-05 11:05:00,74.44,74.49,74.44,74.48,100348.0,70.9396,70.9872,70.9396,70.9777,100348.0
2024-02-05 11:10:00,74.48,74.5,74.47,74.49,90664.0,70.9777,70.9967,70.9681,70.9872,90664.0
2024-02-05 11:15:00,74.49,74.5,74.47,74.47,95946.0,70.9872,70.9967,70.9681,70.9681,95946.0
2024-02-05 11:20:00,74.48,74.49,74.43,74.44,361820.0,70.9777,70.9872,70.93,70.9396,361820.0
2024-02-05 11:25:00,74.44,74.46,74.41,74.42,139759.0,70.9396,70.9586,70.911,70.9205,139759.0
2024-02-05 11:30:00,74.43,74.52,74.43,74.52,368767.0,70.93,71.0158,70.93,71.0158,368767.0
2024-02-05 11:35:00,74.52,74.53,74.49,74.5,132598.0,71.0158,71.0253,70.9872,70.9967,132598.0
2024-02-05 11:40:00,74.5,74.52,74.47,74.5,292578.0,70.9967,71.0158,70.9681,70.9967,292578.0
2024-02-05 11:45:00,74.51,74.56,74.5,74.56,110228.0,71.0063,71.0539,70.9967,71.0539,110228.0
2024-02-05 11:50:00,74.56,74.58,74.54,74.56,77285.0,71.0539,71.073,71.0349,71.0539,77285.0
2024-02-05 11:55:00,74.57,74.62,74.57,74.62,74459.0,71.0634,71.1111,71.0634,71.1111,74459.0
2024-02-05 12:00:00,74.61,74.62,74.59,74.62,81747.0,71.1016,71.1111,71.0825,71.1111,81747.0
2024-02-05 12:05:00,74.62,74.65,74.61,74.65,121240.0,71.1111,71.1397,71.1016,71.1397,121240.0
2024-02-05 12:10:00,74.65,74.66,74.63,74.65,109068.0,71.1397,71.1492,71.1206,71.1397,109068.0
2024-02-05 12:15:00,74.64,74.66,74.63,74.64,52005.0,71.1301,71.1492,71.1206,71.1301,52005.0
2024-02-05 12:20:00,74.64,74.67,74.6,74.67,390768.0,71.1301,71.1587,71.092,71.1587,390768.0
2024-02-05 12:25:00,74.66,74.69,74.65,74.69,73550.0,71.1492,71.1778,71.1397,71.1778,73550.0
2024-02-05 12:30:00,74.69,74.74,74.69,74.73,154275.0,71.1778,71.2254,71.1778,71.2159,154275.0
2024-02-05 12:35:00,74.73,74.76,74.73,74.76,70304.0,71.2159,71.2445,71.2159,71.2445,70304.0
2024-02-05 12:40:00,74.76,74.77,74.74,74.76,51571.0,71.2445,71.254,71.2254,71.2445,51571.0
2024-02-05 12:45:00,74.76,74.76,74.73,74.76,31848.0,71.2445,71.2445,71.2159,71.2445,31848.0
2024-02-05 12:50:00,74.76,74.77,74.72,74.74,66560.0,71.2445,71.254,71.2064,71.2254,66560.0
2024-02-05 12:55:00,74.74,74.76,74.73,74.75,80375.0,71.2254,71.2445,71.2159,71.235,80375.0
2024-02-05 13:00:00,74.74,74.76,74.72,74.75,131418.0,71.2254,71.2445,71.2064,71.235,131418.0
2024-02-05 13:05:00,74.76,74.78,74.75,74.77,76370.0,71.2445,71.2636,71.235,71.254,76370.0
2024-02-05 13:10:00,74.78,74.82,74.77,74.82,64190.0,71.2636,71.3017,71.254,71.3017,64190.0
2024-02-05 13:15:00,74.81,74.82,74.78,74.8,32249.0,71.2922,71.3017,71.2636,71.2826,32249.0
2024-02-05 13:20:00,74.8,74.81,74.76,74.78,37282.0,71.2826,71.2922,71.2445,71.2636,37282.0
2024-02-05 13:25:00,74.77,74.8,74.76,74.76,85796.0,71.254,71.2826,71.2445,71.2445,85796.0
2024-02-05 13:30:00,74.76,74.8,74.75,74.8,28368.0,71.2445,71.2826,71.235,71.2826,28368.0
2024-02-05 13:35:00,74.8,74.83,74.79,74.8,44958.0,71.2826,71.3112,71.2731,71.2826,44958.0
2024-02-05 13:40:00,74.81,74.83,74.8,74.83,18213.0,71.2922,71.3112,71.2826,71.3112,18213.0
2024-02-05 13:45:00,74.83,74.86,74.83,74.85,64061.0,71.3112,71.3398,71.3112,71.3303,64061.0
2024-02-05 13:50:00,74.86,74.86,74.8,74.8,76546.0,71.3398,71.3398,71.2826,71.2826,76546.0
2024-02-05 13:55:00,74.81,74.84,74.8,74.83,182101.0,71.2922,71.3207,71.2826,71.3112,182101.0
2024-02-05 14:00:00,74.83,74.83,74.8,74.82,64491.0,71.3112,71.3112,71.2826,71.3017,64491.0
2024-02-05 14:05:00,74.82,74.86,74.81,74.84,71936.0,71.3017,71.3398,71.2922,71.3207,71936.0
2024-02-05 14:10:00,74.84,74.85,74.82,74.83,108589.0,71.3207,71.3303,71.3017,71.3112,108589.0
2024-02-05 14:15:00,74.82,74.84,74.81,74.82,67669.0,71.3017,71.3207,71.2922,71.3017,67669.0
2024-02-05 14:20:00,74.81,74.87,74.81,74.86,64916.0,71.2922,71.3493,71.2922,71.3398,64916.0
2024-02-05 14:25:00,74.87,74.88,74.85,74.87,53053.0,71.3493,71.3589,71.3303,71.3493,53053.0
2024-02-05 14:30:00,74.87,74.9,74.87,74.9,332216.0,71.3493,71.3779,71.3493,71.3779,332216.0
2024-02-05 14:35:00,74.9,74.92,74.88,74.89,147633.0,71.3779,71.397,71.3589,71.3684,147633.0
2024-02-05 14:40:00,74.9,74.91,74.88,74.89,45552.0,71.3779,71.3875,71.3589,71.3684,45552.0
2024-02-05 14:45:00,74.89,74.91,74.88,74.9,107387.0,71.3684,71.3875,71.3589,71.3779,107387.0
2024-02-05 14:50:00,74.9,74.91,74.88,74.9,65419.0,71.3779,71.3875,71.3589,71.3779,65419.0
2024-02-05 14:55:00,74.9,74.9,74.86,74.88,55626.0,71.3779,71.3779,71.3398,71.3589,55626.0
2024-02-05 15:00:00,74.88,74.88,74.82,74.82,72959.0,71.3589,71.3589,71.3017,71.3017,72959.0
2024-02-05 15:05:00,74.82,74.84,74.78,74.78,148828.0,71.3017,71.3207,71.2636,71.2636,148828.0
2024-02-05 15:10:00,74.78,74.8,74.73,74.74,177804.0,71.2636,71.2826,71.2159,71.2254,177804.0
2024-02-05 15:15:00,74.73,74.79,74.72,74.77,154998.0,71.2159,71.2731,71.2064,71.254,154998.0
2024-02-05 15:20:00,74.77,74.79,74.75,74.78,43029.0,71.254,71.2731,71.235,71.2636,43029.0
2024-02-05 15:25:00,74.78,74.84,74.78,74.84,353432.0,71.2636,71.3207,71.2636,71.3207,353432.0
2024-02-05 15:30:00,74.84,74.85,74.82,74.85,64931.0,71.3207,71.3303,71.3017,71.3303,64931.0
2024-02-05 15:35:00,74.85,74.86,74.81,74.82,110418.0,71.3303,71.3398,71.2922,71.3017,110418.0
2024-02-05 15:40:00,74.82,74.83,74.8,74.8,267336.0,71.3017,71.3112,71.2826,71.2826,267336.0
2024-02-05 15:45:00,74.81,74.85,74.79,74.79,146416.0,71.2922,71.3303,71.2731,71.2731,146416.0
2024-02-05 15:50:00,74.8,74.84,74.79,74.81,882865.0,71.2826,71.3207,71.2731,71.2922,882865.0
2024-02-05 15:55:00,74.81,74.83,74.72,74.74,1676660.0,71.2922,71.3112,71.2064,71.2254,1676660.0
2024-02-06 09:30:00,74.72,74.74,74.68,74.72,228933.0,71.2064,71.2254,71.1683,71.2064,228933.0
2024-02-06 09:35:00,74.73,74.77,74.72,74.77,103543.0,71.2159,71.254,71.2064,71.254,103543.0
2024-02-06 09:40:00,74.77,74.91,74.77,74.9,129666.0,71.254,71.3875,71.254,71.3779,129666.0
2024-02-06 09:45:00,74.9,74.94,74.89,74.94,231457.0,71.3779,71.416,71.3684,71.416,231457.0
2024-02-06 09:50:00,74.94,74.94,74.87,74.92,142331.0,71.416,71.416,71.3493,71.397,142331.0
2024-02-06 09:55:00,74.92,74.93,74.86,74.87,145093.0,71.397,71.4065,71.3398,71.3493,145093.0
2024-02-06 10:00:00,74.88,74.88,74.81,74.83,151042.0,71.3589,71.3589,71.2922,71.3112,151042.0
2024-02-06 10:05:00,74.83,74.89,74.79,74.89,107434.0,71.3112,71.3684,71.2731,71.3684,107434.0
2024-02-06 10:10:00,74.89,74.9,74.82,74.84,338262.0,71.3684,71.3779,71.3017,71.3207,338262.0
2024-02-06 10:15:00,74.84,74.94,74.83,74.94,80381.0,71.3207,71.416,71.3112,71.416,80381.0
2024-02-06 10:20:00,74.93,74.95,74.89,74.89,149031.0,71.4065,71.4256,71.3684,71.3684,149031.0
2024-02-06 10:25:00,74.9,74.95,74.89,74.9,104699.0,71.3779,71.4256,71.3684,71.3779,104699.0
2024-02-06 10:30:00,74.91,74.94,74.89,74.92,120965.0,71.3875,71.416,71.3684,71.397,120965.0
2024-02-06 10:35:00,74.93,75.0,74.93,74.97,206126.0,71.4065,71.4732,71.4065,71.4446,206126.0
2024-02-06 10:40:00,74.97,75.01,74.94,75.0,195862.0,71.4446,71.4828,71.416,71.4732,195862.0
2024-02-06 10:45:00,75.01,75.03,74.98,75.0,94749.0,71.4828,71.5018,71.4542,71.4732,94749.0
2024-02-06 10:50:00,75.0,75.03,74.97,75.02,118915.0,71.4732,71.5018,71.4446,71.4923,118915.0
2024-02-06 10:55:00,75.01,75.03,74.99,75.0,76691.0,71.4828,71.5018,71.4637,71.4732,76691.0
2024-02-06 11:00:00,75.0,75.01,74.94,74.97,147077.0,71.4732,71.4828,71.416,71.4446,147077.0
2024-02-06 11:05:00,74.98,75.02,74.96,74.97,204598.0,71.4542,71.4923,71.4351,71.4446,204598.0
2024-02-06 11:10:00,74.97,74.99,74.93,74.95,99546.0,71.4446,71.4637,71.4065,71.4256,99546.0
2024-02-06 11:15:00,74.95,74.99,74.94,74.98,78658.0,71.4256,71.4637,71.416,71.4542,78658.0
2024-02-06 11:20:00,74.99,75.07,74.99,75.06,68912.0,71.4637,71.5399,71.4637,71.5304,68912.0
2024-02-06 11:25:00,75.06,75.07,75.03,75.04,127882.0,71.5304,71.5399,71.5018,71.5113,127882.0
2024-02-06 11:30:00,75.03,75.05,75.01,75.03,90716.0,71.5018,71.5209,71.4828,71.5018,90716.0
2024-02-06 11:35:00,75.03,75.05,74.98,75.03,207774.0,71.5018,71.5209,71.4542,71.5018,207774.0
2024-02-06 11:40:00,75.03,75.06,75.0,75.03,106264.0,71.5018,71.5304,71.4732,71.5018,106264.0
2024-02-06 11:45:00,75.03,75.03,74.95,74.96,195468.0,71.5018,71.5018,71.4256,71.4351,195468.0
2024-02-06 11:50:00,74.96,74.98,74.93,74.98,92692.0,71.4351,71.4542,71.4065,71.4542,92692.0
2024-02-06 11:55:00,74.98,74.98,74.94,74.95,155068.0,71.4542,71.4542,71.416,71.4256,155068.0
2024-02-06 12:00:00,74.94,74.97,74.91,74.92,325332.0,71.416,71.4446,71.3875,71.397,325332.0
2024-02-06 12:05:00,74.92,74.95,74.91,74.94,88711.0,71.397,71.4256,71.3875,71.416,88711.0
2024-02-06 12:10:00,74.94,74.96,74.91,74.93,68363.0,71.416,71.4351,71.3875,71.4065,68363.0
2024-02-06 12:15:00,74.93,74.99,74.93,74.97,81604.0,71.4065,71.4637,71.4065,71.4446,81604.0
2024-02-06 12:20:00,74.97,74.98,74.94,74.97,104733.0,71.4446,71.4542,71.416,71.4446,104733.0
2024-02-06 12:25:00,74.96,75.02,74.95,75.01,59350.0,71.4351,71.4923,71.4256,71.4828,59350.0
2024-02-06 12:30:00,75.02,75.02,74.97,75.0,102760.0,71.4923,71.4923,71.4446,71.4732,102760.0
2024-02-06 12:35:00,75.0,75.02,75.0,75.02,59986.0,71.4732,71.4923,71.4732,71.4923,59986.0
2024-02-06 12:40:00,75.01,75.04,75.01,75.03,114503.0,71.4828,71.5113,71.4828,71.5018,114503.0
2024-02-06 12:45:00,75.03,75.06,75.01,75.02,62458.0,71.5018,71.5304,71.4828,71.4923,62458.0
2024-02-06 12:50:00,75.02,75.05,75.02,75.03,32232.0,71.4923,71.5209,71.4923,71.5018,32232.0
2024-02-06 12:55:00,75.03,75.06,75.01,75.01,67949.0,71.5018,71.5304,71.4828,71.4828,67949.0
2024-02-06 13:00:00,75.01,75.07,74.99,75.03,132535.0,71.4828,71.5399,71.4637,71.5018,132535.0
2024-02-06 13:05:00,75.04,75.05,75.01,75.02,99538.0,71.5113,71.5209,71.4828,71.4923,99538.0
2024-02-06 13:10:00,75.02,75.02,74.96,74.99,89324.0,71.4923,71.4923,71.4351,71.4637,89324.0
2024-02-06 13:15:00,74.99,75.03,74.98,74.99,73104.0,71.4637,71.5018,71.4542,71.4637,73104.0
2024-02-06 13:20:00,74.99,75.0,74.94,74.95,75147.0,71.4637,71.4732,71.416,71.4256,75147.0
2024-02-06 13:25:00,74.95,75.0,74.94,75.0,47337.0,71.4256,71.4732,71.416,71.4732,47337.0
2024-02-06 13:30:00,75.0,75.04,75.0,75.02,55488.0,71.4732,71.5113,71.4732,71.4923,55488.0
2024-02-06 13:35:00,75.02,75.06,75.02,75.06,47030.0,71.4923,71.5304,71.4923,71.5304,47030.0
2024-02-06 13:40:00,75.06,75.07,75.04,75.06,37772.0,71.5304,71.5399,71.5113,71.5304,37772.0
2024-02-06 13:45:00,75.07,75.09,75.06,75.08,63968.0,71.5399,71.559,71.5304,71.5495,63968.0
2024-02-06 13:50:00,75.08,75.09,75.06,75.07,25403.0,71.5495,71.559,71.5304,71.5399,25403.0
2024-02-06 13:55:00,75.08,75.11,75.07,75.11,43763.0,71.5495,71.578,71.5399,71.578,43763.0
2024-02-06 14:00:00,75.11,75.11,75.07,75.08,580269.0,71.578,71.578,71.5399,71.5495,580269.0
2024-02-06 14:05:00,75.08,75.08,74.99,75.0,101430.0,71.5495,71.5495,71.4637,71.4732,101430.0
2024-02-06 14:10:00,75.0,75.01,74.96,74.96,99890.0,71.4732,71.4828,71.4351,71.4351,99890.0
2024-02-06 14:15:00,74.97,75.0,74.96,74.99,64102.0,71.4446,71.4732,71.4351,71.4637,64102.0
2024-02-06 14:20:00,74.99,75.05,74.98,75.03,46273.0,71.4637,71.5209,71.4542,71.5018,46273.0
2024-02-06 14:25:00,75.02,75.04,74.99,75.01,222414.0,71.4923,71.5113,71.4637,71.4828,222414.0
2024-02-06 14:30:00,75.0,75.05,75.0,75.03,105562.0,71.4732,71.5209,71.4732,71.5018,105562.0
2024-02-06 14:35:00,75.04,75.04,74.98,75.0,61756.0,71.5113,71.5113,71.4542,71.4732,61756.0
2024-02-06 14:40:00,74.99,75.02,74.98,75.02,83767.0,71.4637,71.4923,71.4542,71.4923,83767.0
2024-02-06 14:45:00,75.01,75.06,75.01,75.05,79707.0,71.4828,71.5304,71.4828,71.5209,79707.0
2024-02-06 14:50:00,75.05,75.06,75.04,75.06,52707.0,71.5209,71.5304,71.5113,71.5304,52707.0
2024-02-06 14:55:00,75.05,75.09,75.05,75.09,55775.0,71.5209,71.559,71.5209,71.559,55775.0
2024-02-06 15:00:00,75.09,75.1,75.08,75.08,97833.0,71.559,71.5685,71.5495,71.5495,97833.0
2024-02-06 15:05:00,75.09,75.14,75.08,75.13,389791.0,71.559,71.6066,71.5495,71.5971,389791.0
2024-02-06 15:10:00,75.13,75.14,75.12,75.13,74499.0,71.5971,71.6066,71.5876,71.5971,74499.0
2024-02-06 15:15:00,75.13,75.13,75.09,75.1,84211.0,71.5971,71.5971,71.559,71.5685,84211.0
2024-02-06 15:20:00,75.1,75.11,75.08,75.09,52875.0,71.5685,71.578,71.5495,71.559,52875.0
2024-02-06 15:25:00,75.09,75.11,75.08,75.1,98879.0,71.559,71.578,71.5495,71.5685,98879.0
2024-02-06 15:30:00,75.1,75.11,75.06,75.09,121326.0,71.5685,71.578,71.5304,71.559,121326.0
2024-02-06 15:35:00,75.08,75.1,75.07,75.08,80693.0,71.5495,71.5685,71.5399,71.5495,80693.0
2024-02-06 15:40:00,75.08,75.12,75.07,75.12,346441.0,71.5495,71.5876,71.5399,71.5876,346441.0
2024-02-06 15:45:00,75.12,75.14,75.1,75.14,145467.0,71.5876,71.6066,71.5685,71.6066,145467.0
2024-02-06 15:50:00,75.14,75.17,75.13,75.17,517796.0,71.6066,71.6352,71.5971,71.6352,517796.0
2024-02-06 15:55:00,75.17,75.23,75.17,75.22,735726.0,71.6352,71.6924,71.6352,71.6829,735726.0
2024-02-07 09:30:00,75.17,75.2,75.15,75.18,265371.0,71.6352,71.6638,71.6162,71.6448,265371.0
2024-02-07 09:35:00,75.17,75.27,75.16,75.27,103550.0,71.6352,71.7305,71.6257,71.7305,103550.0
2024-02-07 09:40:00,75.27,75.29,75.15,75.18,193064.0,71.7305,71.7496,71.6162,71.6448,193064.0
2024-02-07 09:45:00,75.18,75.2,75.14,75.2,212386.0,71.6448,71.6638,71.6066,71.6638,212386.0
2024-02-07 09:50:00,75.2,75.22,75.15,75.16,122150.0,71.6638,71.6829,71.6162,71.6257,122150.0
2024-02-07 09:55:00,75.15,75.19,75.13,75.17,80558.0,71.6162,71.6543,71.5971,71.6352,80558.0
2024-02-07 10:00:00,75.17,75.18,75.08,75.09,155687.0,71.6352,71.6448,71.5495,71.559,155687.0
2024-02-07 10:05:00,75.08,75.11,75.07,75.09,196639.0,71.5495,71.578,71.5399,71.559,196639.0
2024-02-07 10:10:00,75.09,75.19,75.09,75.17,192866.0,71.559,71.6543,71.559,71.6352,192866.0
2024-02-07 10:15:00,75.17,75.18,75.13,75.17,112011.0,71.6352,71.6448,71.5971,71.6352,112011.0
2024-02-07 10:20:00,75.17,75.23,75.16,75.22,36831.0,71.6352,71.6924,71.6257,71.6829,36831.0
2024-02-07 10:25:00,75.23,75.28,75.22,75.27,134424.0,71.6924,71.7401,71.6829,71.7305,134424.0
2024-02-07 10:30:00,75.28,75.28,75.21,75.27,161794.0,71.7401,71.7401,71.6733,71.7305,161794.0
2024-02-07 10:35:00,75.28,75.28,75.21,75.24,92493.0,71.7401,71.7401,71.6733,71.7019,92493.0
2024-02-07 10:40:00,75.25,75.26,75.21,75.23,67572.0,71.7115,71.721,71.6733,71.6924,67572.0
2024-02-07 10:45:00,75.23,75.24,75.21,75.22,59386.0,71.6924,71.7019,71.6733,71.6829,59386.0
2024-02-07 10:50:00,75.22,75.22,75.14,75.15,109623.0,71.6829,71.6829,71.6066,71.6162,109623.0
2024-02-07 10:55:00,75.15,75.15,75.08,75.09,80326.0,71.6162,71.6162,71.5495,71.559,80326.0
2024-02-07 11:00:00,75.09,75.09,75.03,75.06,97409.0,71.559,71.559,71.5018,71.5304,97409.0
2024-02-07 11:05:00,75.06,75.08,75.04,75.07,109244.0,71.5304,71.5495,71.5113,71.5399,109244.0
2024-02-07 11:10:00,75.08,75.09,75.06,75.08,47054.0,71.5495,71.559,71.5304,71.5495,47054.0
2024-02-07 11:15:00,75.09,75.09,75.03,75.04,57341.0,71.559,71.559,71.5018,71.5113,57341.0
2024-02-07 11:20:00,75.04,75.04,75.0,75.02,55220.0,71.5113,71.5113,71.4732,71.4923,55220.0
2024-02-07 11:25:00,75.02,75.06,75.01,75.05,77598.0,71.4923,71.5304,71.4828,71.5209,77598.0
2024-02-07 11:30:00,75.05,75.07,75.04,75.04,58248.0,71.5209,71.5399,71.5113,71.5113,58248.0
2024-02-07 11:35:00,75.04,75.09,75.04,75.08,60152.0,71.5113,71.559,71.5113,71.5495,60152.0
2024-02-07 11:40:00,75.09,75.09,75.06,75.08,35177.0,71.559,71.559,71.5304,71.5495,35177.0
2024-02-07 11:45:00,75.08,75.09,75.06,75.08,28085.0,71.5495,71.559,71.5304,71.5495,28085.0
2024-02-07 11:50:00,75.08,75.12,75.07,75.12,75029.0,71.5495,71.5876,71.5399,71.5876,75029.0
2024-02-07 11:55:00,75.12,75.15,75.11,75.12,124077.0,71.5876,71.6162,71.578,71.5876,124077.0
2024-02-07 12:00:00,75.13,75.13,75.09,75.1,31877.0,71.5971,71.5971,71.559,71.5685,31877.0
2024-02-07 12:05:00,75.11,75.13,75.1,75.13,27953.0,71.578,71.5971,71.5685,71.5971,27953.0
2024-02-07 12:10:00,75.13,75.13,75.07,75.11,46632.0,71.5971,71.5971,71.5399,71.578,46632.0
2024-02-07 12:15:00,75.11,75.14,75.1,75.13,24492.0,71.578,71.6066,71.5685,71.5971,24492.0
2024-02-07 12:20:00,75.12,75.12,75.07,75.07,383089.0,71.5876,71.5876,71.5399,71.5399,383089.0
2024-02-07 12:25:00,75.07,75.09,75.05,75.08,103686.0,71.5399,71.559,71.5209,71.5495,103686.0
2024-02-07 12:30:00,75.08,75.09,75.05,75.08,67646.0,71.5495,71.559,71.5209,71.5495,67646.0
2024-02-07 12:35:00,75.08,75.09,75.06,75.08,37129.0,71.5495,71.559,71.5304,71.5495,37129.0
2024-02-07 12:40:00,75.08,75.09,75.05,75.09,43716.0,71.5495,71.559,71.5209,71.559,43716.0
2024-02-07 12:45:00,75.09,75.1,75.07,75.09,52019.0,71.559,71.5685,71.5399,71.559,52019.0
2024-02-07 12:50:00,75.09,75.1,75.08,75.09,68511.0,71.559,71.5685,71.5495,71.559,68511.0
2024-02-07 12:55:00,75.1,75.11,75.09,75.11,22626.0,71.5685,71.578,71.559,71.578,22626.0
2024-02-07 13:00:00,75.11,75.25,75.09,75.09,308269.0,71.578,71.7115,71.559,71.559,308269.0
2024-02-07 13:05:00,75.12,75.15,75.11,75.14,79615.0,71.5876,71.6162,71.578,71.6066,79615.0
2024-02-07 13:10:00,75.15,75.19,75.15,75.17,54835.0,71.6162,71.6543,71.6162,71.6352,54835.0
2024-02-07 13:15:00,75.17,75.19,75.15,75.17,27038.0,71.6352,71.6543,71.6162,71.6352,27038.0
2024-02-07 13:20:00,75.17,75.18,75.14,75.17,25616.0,71.6352,71.6448,71.6066,71.6352,25616.0
2024-02-07 13:25:00,75.17,75.21,75.16,75.2,53968.0,71.6352,71.6733,71.6257,71.6638,53968.0
2024-02-07 13:30:00,75.21,75.23,75.17,75.19,24063.0,71.6733,71.6924,71.6352,71.6543,24063.0
2024-02-07 13:35:00,75.19,75.2,75.15,75.17,24618.0,71.6543,71.6638,71.6162,71.6352,24618.0
2024-02-07 13:40:00,75.17,75.17,75.11,75.13,119175.0,71.6352,71.6352,71.578,71.5971,119175.0
2024-02-07 13:45:00,75.13,75.14,75.1,75.14,46596.0,71.5971,71.6066,71.5685,71.6066,46596.0
2024-02-07 13:50:00,75.15,75.18,75.14,75.17,31775.0,71.6162,71.6448,71.6066,71.6352,31775.0
2024-02-07 13:55:00,75.17,75.19,75.15,75.17,52018.0,71.6352,71.6543,71.6162,71.6352,52018.0
2024-02-07 14:00:00,75.17,75.17,75.14,75.16,23359.0,71.6352,71.6352,71.6066,71.6257,23359.0
2024-02-07 14:05:00,75.16,75.2,75.15,75.2,20475.0,71.6257,71.6638,71.6162,71.6638,20475.0
2024-02-07 14:10:00,75.19,75.22,75.18,75.21,62201.0,71.6543,71.6829,71.6448,71.6733,62201.0
2024-02-07 14:15:00,75.2,75.22,75.15,75.16,30418.0,71.6638,71.6829,71.6162,71.6257,30418.0
2024-02-07 14:20:00,75.16,75.18,75.15,75.17,16640.0,71.6257,71.6448,71.6162,71.6352,16640.0
2024-02-07 14:25:00,75.18,75.18,75.16,75.17,76378.0,71.6448,71.6448,71.6257,71.6352,76378.0
2024-02-07 14:30:00,75.17,75.19,75.14,75.17,60801.0,71.6352,71.6543,71.6066,71.6352,60801.0
2024-02-07 14:35:00,75.17,75.19,75.16,75.17,22117.0,71.6352,71.6543,71.6257,71.6352,22117.0
2024-02-07 14:40:00,75.17,75.2,75.17,75.19,42401.0,71.6352,71.6638,71.6352,71.6543,42401.0
2024-02-07 14:45:00,75.19,75.24,75.18,75.22,45328.0,71.6543,71.7019,71.6448,71.6829,45328.0
2024-02-07 14:50:00,75.21,75.23,75.19,75.2,109828.0,71.6733,71.6924,71.6543,71.6638,109828.0
2024-02-07 14:55:00,75.2,75.21,75.18,75.2,114734.0,71.6638,71.6733,71.6448,71.6638,114734.0
2024-02-07 15:00:00,75.2,75.23,75.19,75.22,221909.0,71.6638,71.6924,71.6543,71.6829,221909.0
2024-02-07 15:05:00,75.22,75.22,75.18,75.19,34932.0,71.6829,71.6829,71.6448,71.6543,34932.0
2024-02-07 15:10:00,75.2,75.2,75.18,75.2,33094.0,71.6638,71.6638,71.6448,71.6638,33094.0
2024-02-07 15:15:00,75.19,75.21,75.16,75.18,212233.0,71.6543,71.6733,71.6257,71.6448,212233.0
2024-02-07 15:20:00,75.17,75.18,75.16,75.17,63629.0,71.6352,71.6448,71.6257,71.6352,63629.0
2024-02-07 15:25:00,75.17,75.19,75.17,75.17,94369.0,71.6352,71.6543,71.6352,71.6352,94369.0
2024-02-07 15:30:00,75.17,75.19,75.15,75.17,145153.0,71.6352,71.6543,71.6162,71.6352,145153.0
2024-02-07 15:35:00,75.17,75.2,75.15,75.2,101909.0,71.6352,71.6638,71.6162,71.6638,101909.0
2024-02-07 15:40:00,75.2,75.21,75.16,75.18,88862.0,71.6638,71.6733,71.6257,71.6448,88862.0
2024-02-07 15:45:00,75.19,75.19,75.14,75.14,101930.0,71.6543,71.6543,71.6066,71.6066,101930.0
2024-02-07 15:50:00,75.14,75.16,75.13,75.15,297103.0,71.6066,71.6257,71.5971,71.6162,297103.0
2024-02-07 15:55:00,75.15,75.18,75.14,75.15,954205.0,71.6162,71.6448,71.6066,71.6162,954205.0
2024-02-08 09:30:00,75.05,75.1,75.03,75.08,230450.0,71.5209,71.5685,71.5018,71.5495,230450.0
2024-02-08 09:35:00,75.07,75.07,74.99,75.0,446782.0,71.5399,71.5399,71.4637,71.4732,446782.0
2024-02-08 09:40:00,75.0,75.02,74.94,74.97,60147.0,71.4732,71.4923,71.416,71.4446,60147.0
2024-02-08 09:45:00,74.97,75.0,74.95,74.97,183438.0,71.4446,71.4732,71.4256,71.4446,183438.0
2024-02-08 09:50:00,74.98,74.99,74.96,74.99,181138.0,71.4542,71.4637,71.4351,71.4637,181138.0
2024-02-08 09:55:00,74.99,75.02,74.97,74.98,121147.0,71.4637,71.4923,71.4446,71.4542,121147.0
2024-02-08 10:00:00,74.99,75.01,74.96,74.98,133113.0,71.4637,71.4828,71.4351,71.4542,133113.0
2024-02-08 10:05:00,74.99,75.03,74.98,74.99,146622.0,71.4637,71.5018,71.4542,71.4637,146622.0
2024-02-08 10:10:00,74.98,74.99,74.93,74.93,144081.0,71.4542,71.4637,71.4065,71.4065,144081.0
2024-02-08 10:15:00,74.93,74.97,74.92,74.95,80571.0,71.4065,71.4446,71.397,71.4256,80571.0
2024-02-08 10:20:00,74.96,74.97,74.9,74.91,87052.0,71.4351,71.4446,71.3779,71.3875,87052.0
2024-02-08 10:25:00,74.91,74.97,74.9,74.95,203322.0,71.3875,71.4446,71.3779,71.4256,203322.0
2024-02-08 10:30:00,74.95,75.0,74.92,74.97,52767.0,71.4256,71.4732,71.397,71.4446,52767.0
2024-02-08 10:35:00,74.97,74.99,74.9,74.91,47252.0,71.4446,71.4637,71.3779,71.3875,47252.0
2024-02-08 10:40:00,74.91,74.91,74.85,74.89,98613.0,71.3875,71.3875,71.3303,71.3684,98613.0
2024-02-08 10:45:00,74.9,74.91,74.87,74.89,55332.0,71.3779,71.3875,71.3493,71.3684,55332.0
2024-02-08 10:50:00,74.89,74.93,74.87,74.93,47928.0,71.3684,71.4065,71.3493,71.4065,47928.0
2024-02-08 10:55:00,74.93,74.93,74.91,74.92,125534.0,71.4065,71.4065,71.3875,71.397,125534.0
2024-02-08 11:00:00,74.92,74.92,74.89,74.9,120017.0,71.397,71.397,71.3684,71.3779,120017.0
2024-02-08 11:05:00,74.9,74.92,74.87,74.92,41246.0,71.3779,71.397,71.3493,71.397,41246.0
2024-02-08 11:10:00,74.91,74.92,74.88,74.88,40181.0,71.3875,71.397,71.3589,71.3589,40181.0
2024-02-08 11:15:00,74.89,74.9,74.86,74.89,33482.0,71.3684,71.3779,71.3398,71.3684,33482.0
2024-02-08 11:20:00,74.88,74.9,74.86,74.87,40626.0,71.3589,71.3779,71.3398,71.3493,40626.0
2024-02-08 11:25:00,74.88,74.89,74.82,74.83,103917.0,71.3589,71.3684,71.3017,71.3112,103917.0
2024-02-08 11:30:00,74.83,74.85,74.82,74.85,116778.0,71.3112,71.3303,71.3017,71.3303,116778.0
2024-02-08 11:35:00,74.85,74.88,74.83,74.88,62679.0,71.3303,71.3589,71.3112,71.3589,62679.0
2024-02-08 11:40:00,74.88,74.92,74.87,74.9,96566.0,71.3589,71.397,71.3493,71.3779,96566.0
2024-02-08 11:45:00,74.9,74.91,74.88,74.89,55266.0,71.3779,71.3875,71.3589,71.3684,55266.0
2024-02-08 11:50:00,74.9,74.93,74.89,74.92,112449.0,71.3779,71.4065,71.3684,71.397,112449.0
2024-02-08 11:55:00,74.92,74.99,74.91,74.97,89242.0,71.397,71.4637,71.3875,71.4446,89242.0
2024-02-08 12:00:00,74.98,75.0,74.88,74.9,534772.0,71.4542,71.4732,71.3589,71.3779,534772.0
2024-02-08 12:05:00,74.9,74.9,74.85,74.85,63695.0,71.3779,71.3779,71.3303,71.3303,63695.0
2024-02-08 12:10:00,74.86,74.88,74.85,74.86,25095.0,71.3398,71.3589,71.3303,71.3398,25095.0
2024-02-08 12:15:00,74.87,74.91,74.86,74.9,47889.0,71.3493,71.3875,71.3398,71.3779,47889.0
2024-02-08 12:20:00,74.9,74.92,74.88,74.9,59202.0,71.3779,71.397,71.3589,71.3779,59202.0
2024-02-08 12:25:00,74.9,74.94,74.89,74.93,62883.0,71.3779,71.416,71.3684,71.4065,62883.0
2024-02-08 12:30:00,74.94,74.95,74.91,74.93,32364.0,71.416,71.4256,71.3875,71.4065,32364.0
2024-02-08 12:35:00,74.93,74.96,74.92,74.95,19129.0,71.4065,71.4351,71.397,71.4256,19129.0
2024-02-08 12:40:00,74.96,74.96,74.91,74.92,19307.0,71.4351,71.4351,71.3875,71.397,19307.0
2024-02-08 12:45:00,74.92,74.92,74.9,74.92,18712.0,71.397,71.397,71.3779,71.397,18712.0
2024-02-08 12:50:00,74.92,74.94,74.91,74.92,32074.0,71.397,71.416,71.3875,71.397,32074.0
2024-02-08 12:55:00,74.92,74.93,74.9,74.92,202779.0,71.397,71.4065,71.3779,71.397,202779.0
2024-02-08 13:00:00,74.92,75.07,74.91,75.02,273826.0,71.397,71.5399,71.3875,71.4923,273826.0
2024-02-08 13:05:00,75.03,75.05,74.99,75.01,31451.0,71.5018,71.5209,71.4637,71.4828,31451.0
2024-02-08 13:10:00,75.01,75.04,75.0,75.02,27852.0,71.4828,71.5113,71.4732,71.4923,27852.0
2024-02-08 13:15:00,75.03,75.04,75.0,75.01,47312.0,71.5018,71.5113,71.4732,71.4828,47312.0
2024-02-08 13:20:00,75.01,75.03,75.0,75.01,37275.0,71.4828,71.5018,71.4732,71.4828,37275.0
2024-02-08 13:25:00,75.02,75.03,75.01,75.02,139511.0,71.4923,71.5018,71.4828,71.4923,139511.0
2024-02-08 13:30:00,75.03,75.03,75.0,75.02,28710.0,71.5018,71.5018,71.4732,71.4923,28710.0
2024-02-08 13:35:00,75.03,75.06,75.02,75.06,32345.0,71.5018,71.5304,71.4923,71.5304,32345.0
2024-02-08 13:40:00,75.06,75.06,75.03,75.04,47544.0,71.5304,71.5304,71.5018,71.5113,47544.0
2024-02-08 13:45:00,75.03,75.05,75.03,75.05,63671.0,71.5018,71.5209,71.5018,71.5209,63671.0
2024-02-08 13:50:00,75.05,75.05,75.01,75.02,47670.0,71.5209,71.5209,71.4828,71.4923,47670.0
2024-02-08 13:55:00,75.02,75.03,75.0,75.03,57204.0,71.4923,71.5018,71.4732,71.5018,57204.0
2024-02-08 14:00:00,75.03,75.05,75.01,75.02,29451.0,71.5018,71.5209,71.4828,71.4923,29451.0
2024-02-08 14:05:00,75.01,75.02,74.99,75.0,38150.0,71.4828,71.4923,71.4637,71.4732,38150.0
2024-02-08 14:10:00,75.0,75.04,74.99,75.02,36517.0,71.4732,71.5113,71.4637,71.4923,36517.0
2024-02-08 14:15:00,75.02,75.03,75.01,75.02,23655.0,71.4923,71.5018,71.4828,71.4923,23655.0
2024-02-08 14:20:00,75.02,75.02,74.97,74.97,74997.0,71.4923,71.4923,71.4446,71.4446,74997.0
2024-02-08 14:25:00,74.97,74.99,74.96,74.98,59217.0,71.4446,71.4637,71.4351,71.4542,59217.0
2024-02-08 14:30:00,74.98,74.99,74.96,74.97,24748.0,71.4542,71.4637,71.4351,71.4446,24748.0
2024-02-08 14:35:00,74.97,74.97,74.92,74.95,279213.0,71.4446,71.4446,71.397,71.4256,279213.0
2024-02-08 14:40:00,74.94,74.97,74.94,74.97,34701.0,71.416,71.4446,71.416,71.4446,34701.0
2024-02-08 14:45:00,74.97,74.99,74.96,74.98,12675.0,71.4446,71.4637,71.4351,71.4542,12675.0
2024-02-08 14:50:00,74.98,75.0,74.97,75.0,51500.0,71.4542,71.4732,71.4446,71.4732,51500.0
2024-02-08 14:55:00,74.99,75.02,74.98,75.0,27577.0,71.4637,71.4923,71.4542,71.4732,27577.0
2024-02-08 15:00:00,74.99,75.03,74.99,75.01,34740.0,71.4637,71.5018,71.4637,71.4828,34740.0
2024-02-08 15:05:00,75.02,75.02,74.99,74.99,64456.0,71.4923,71.4923,71.4637,71.4637,64456.0
2024-02-08 15:10:00,75.0,75.03,74.99,75.03,106202.0,71.4732,71.5018,71.4637,71.5018,106202.0
2024-02-08 15:15:00,75.03,75.04,75.02,75.03,37756.0,71.5018,71.5113,71.4923,71.5018,37756.0
2024-02-08 15:20:00,75.03,75.05,75.03,75.05,83061.0,71.5018,71.5209,71.5018,71.5209,83061.0
2024-02-08 15:25:00,75.05,75.06,75.03,75.04,127202.0,71.5209,71.5304,71.5018,71.5113,127202.0
2024-02-08 15:30:00,75.05,75.07,75.04,75.06,59802.0,71.5209,71.5399,71.5113,71.5304,59802.0
2024-02-08 15:35:00,75.06,75.06,75.03,75.04,89606.0,71.5304,71.5304,71.5018,71.5113,89606.0
2024-02-08 15:40:00,75.05,75.06,75.04,75.06,49166.0,71.5209,71.5304,71.5113,71.5304,49166.0
2024-02-08 15:45:00,75.06,75.06,75.03,75.03,350234.0,71.5304,71.5304,71.5018,71.5018,350234.0
2024-02-08 15:50:00,75.04,75.04,74.99,74.99,629577.0,71.5113,71.5113,71.4637,71.4637,629577.0
2024-02-08 15:55:00,74.99,75.07,74.99,75.05,619740.0,71.4637,71.5399,71.4637,71.5209,619740.0
2024-02-09 09:30:00,75.05,75.08,75.03,75.06,265273.0,71.5209,71.5495,71.5018,71.5304,265273.0
2024-02-09 09:35:00,75.06,75.1,75.04,75.05,130119.0,71.5304,71.5685,71.5113,71.5209,130119.0
2024-02-09 09:40:00,75.05,75.1,75.03,75.06,351142.0,71.5209,71.5685,71.5018,71.5304,351142.0
2024-02-09 09:45:00,75.06,75.08,75.02,75.03,151052.0,71.5304,71.5495,71.4923,71.5018,151052.0
2024-02-09 09:50:00,75.04,75.05,74.97,75.01,185184.0,71.5113,71.5209,71.4446,71.4828,185184.0
2024-02-09 09:55:00,75.01,75.02,74.95,75.0,134962.0,71.4828,71.4923,71.4256,71.4732,134962.0
2024-02-09 10:00:00,75.0,75.01,74.95,74.97,94786.0,71.4732,71.4828,71.4256,71.4446,94786.0
2024-02-09 10:05:00,74.97,75.03,74.95,75.03,69542.0,71.4446,71.5018,71.4256,71.5018,69542.0
2024-02-09 10:10:00,75.02,75.02,74.94,74.94,123654.0,71.4923,71.4923,71.416,71.416,123654.0
2024-02-09 10:15:00,74.94,74.95,74.91,74.91,77799.0,71.416,71.4256,71.3875,71.3875,77799.0
2024-02-09 10:20:00,74.91,74.92,74.87,74.9,46745.0,71.3875,71.397,71.3493,71.3779,46745.0
2024-02-09 10:25:00,74.89,74.94,74.88,74.93,245101.0,71.3684,71.416,71.3589,71.4065,245101.0
2024-02-09 10:30:00,74.94,74.95,74.91,74.94,196768.0,71.416,71.4256,71.3875,71.416,196768.0
2024-02-09 10:35:00,74.95,75.0,74.93,74.99,125462.0,71.4256,71.4732,71.4065,71.4637,125462.0
2024-02-09 10:40:00,75.0,75.01,74.94,74.96,92543.0,71.4732,71.4828,71.416,71.4351,92543.0
2024-02-09 10:45:00,74.96,75.01,74.95,75.0,91270.0,71.4351,71.4828,71.4256,71.4732,91270.0
2024-02-09 10:50:00,74.99,75.04,74.99,75.03,79861.0,71.4637,71.5113,71.4637,71.5018,79861.0
2024-02-09 10:55:00,75.03,75.04,75.0,75.04,52897.0,71.5018,71.5113,71.4732,71.5113,52897.0
2024-02-09 11:00:00,75.03,75.05,75.01,75.04,29737.0,71.5018,71.5209,71.4828,71.5113,29737.0
2024-02-09 11:05:00,75.04,75.07,75.02,75.06,341890.0,71.5113,71.5399,71.4923,71.5304,341890.0
2024-02-09 11:10:00,75.06,75.09,75.05,75.06,189019.0,71.5304,71.559,71.5209,71.5304,189019.0
2024-02-09 11:15:00,75.06,75.07,75.03,75.05,57524.0,71.5304,71.5399,71.5018,71.5209,57524.0
2024-02-09 11:20:00,75.05,75.07,75.01,75.02,175642.0,71.5209,71.5399,71.4828,71.4923,175642.0
2024-02-09 11:25:00,75.02,75.03,75.01,75.02,50910.0,71.4923,71.5018,71.4828,71.4923,50910.0
2024-02-09 11:30:00,75.02,75.03,75.0,75.03,43071.0,71.4923,71.5018,71.4732,71.5018,43071.0
2024-02-09 11:35:00,75.03,75.03,74.97,74.98,88220.0,71.5018,71.5018,71.4446,71.4542,88220.0
2024-02-09 11:40:00,74.98,74.99,74.96,74.97,65083.0,71.4542,71.4637,71.4351,71.4446,65083.0
2024-02-09 11:45:00,74.97,74.99,74.96,74.98,203833.0,71.4446,71.4637,71.4351,71.4542,203833.0
2024-02-09 11:50:00,74.98,74.99,74.95,74.95,89517.0,71.4542,71.4637,71.4256,71.4256,89517.0
2024-02-09 11:55:00,74.95,74.98,74.95,74.98,32903.0,71.4256,71.4542,71.4256,71.4542,32903.0
2024-02-09 12:00:00,74.98,74.99,74.96,74.97,128060.0,71.4542,71.4637,71.4351,71.4446,128060.0
2024-02-09 12:05:00,74.97,75.01,74.97,75.0,66248.0,71.4446,71.4828,71.4446,71.4732,66248.0
2024-02-09 12:10:00,75.01,75.02,74.99,75.01,64061.0,71.4828,71.4923,71.4637,71.4828,64061.0
2024-02-09 12:15:00,75.02,75.02,75.0,75.0,35004.0,71.4923,71.4923,71.4732,71.4732,35004.0
2024-02-09 12:20:00,75.0,75.03,75.0,75.02,44107.0,71.4732,71.5018,71.4732,71.4923,44107.0
2024-02-09 12:25:00,75.03,75.07,75.02,75.06,56151.0,71.5018,71.5399,71.4923,71.5304,56151.0
2024-02-09 12:30:00,75.06,75.08,75.04,75.06,258191.0,71.5304,71.5495,71.5113,71.5304,258191.0
2024-02-09 12:35:00,75.06,75.07,75.04,75.06,310874.0,71.5304,71.5399,71.5113,71.5304,310874.0
2024-02-09 12:40:00,75.06,75.11,75.06,75.1,46716.0,71.5304,71.578,71.5304,71.5685,46716.0
2024-02-09 12:45:00,75.11,75.13,75.1,75.13,86925.0,71.578,71.5971,71.5685,71.5971,86925.0
2024-02-09 12:50:00,75.13,75.15,75.12,75.15,78212.0,71.5971,71.6162,71.5876,71.6162,78212.0
2024-02-09 12:55:00,75.14,75.17,75.14,75.16,55198.0,71.6066,71.6352,71.6066,71.6257,55198.0
2024-02-09 13:00:00,75.16,75.18,75.15,75.18,19186.0,71.6257,71.6448,71.6162,71.6448,19186.0
2024-02-09 13:05:00,75.17,75.18,75.15,75.17,39509.0,71.6352,71.6448,71.6162,71.6352,39509.0
2024-02-09 13:10:00,75.17,75.19,75.17,75.19,13419.0,71.6352,71.6543,71.6352,71.6543,13419.0
2024-02-09 13:15:00,75.19,75.21,75.18,75.21,74034.0,71.6543,71.6733,71.6448,71.6733,74034.0
2024-02-09 13:20:00,75.21,75.25,75.21,75.23,133267.0,71.6733,71.7115,71.6733,71.6924,133267.0
2024-02-09 13:25:00,75.24,75.28,75.23,75.27,76878.0,71.7019,71.7401,71.6924,71.7305,76878.0
2024-02-09 13:30:00,75.28,75.3,75.26,75.3,65417.0,71.7401,71.7591,71.721,71.7591,65417.0
2024-02-09 13:35:00,75.29,75.29,75.25,75.28,61748.0,71.7496,71.7496,71.7115,71.7401,61748.0
2024-02-09 13:40:00,75.28,75.28,75.24,75.25,86096.0,71.7401,71.7401,71.7019,71.7115,86096.0
2024-02-09 13:45:00,75.26,75.27,75.25,75.27,14169.0,71.721,71.7305,71.7115,71.7305,14169.0
2024-02-09 13:50:00,75.26,75.26,75.24,75.26,14184.0,71.721,71.721,71.7019,71.721,14184.0
2024-02-09 13:55:00,75.26,75.27,75.25,75.26,485059.0,71.721,71.7305,71.7115,71.721,485059.0
2024-02-09 14:00:00,75.26,75.28,75.25,75.28,437599.0,71.721,71.7401,71.7115,71.7401,437599.0
2024-02-09 14:05:00,75.28,75.28,75.26,75.28,34532.0,71.7401,71.7401,71.721,71.7401,34532.0
2024-02-09 14:10:00,75.28,75.31,75.27,75.31,20397.0,71.7401,71.7686,71.7305,71.7686,20397.0
2024-02-09 14:15:00,75.31,75.32,75.29,75.31,129557.0,71.7686,71.7782,71.7496,71.7686,129557.0
2024-02-09 14:20:00,75.31,75.34,75.3,75.31,24441.0,71.7686,71.7972,71.7591,71.7686,24441.0
2024-02-09 14:25:00,75.31,75.35,75.31,75.34,154461.0,71.7686,71.8068,71.7686,71.7972,154461.0
2024-02-09 14:30:00,75.34,75.34,75.32,75.33,97273.0,71.7972,71.7972,71.7782,71.7877,97273.0
2024-02-09 14:35:00,75.33,75.33,75.3,75.31,59230.0,71.7877,71.7877,71.7591,71.7686,59230.0
2024-02-09 14:40:00,75.31,75.33,75.31,75.33,38887.0,71.7686,71.7877,71.7686,71.7877,38887.0
2024-02-09 14:45:00,75.33,75.33,75.29,75.29,70055.0,71.7877,71.7877,71.7496,71.7496,70055.0
2024-02-09 14:50:00,75.3,75.3,75.28,75.28,46425.0,71.7591,71.7591,71.7401,71.7401,46425.0
2024-02-09 14:55:00,75.28,75.28,75.25,75.26,39675.0,71.7401,71.7401,71.7115,71.721,39675.0
2024-02-09 15:00:00,75.26,75.27,75.21,75.22,99730.0,71.721,71.7305,71.6733,71.6829,99730.0
2024-02-09 15:05:00,75.22,75.25,75.21,75.25,77663.0,71.6829,71.7115,71.6733,71.7115,77663.0
2024-02-09 15:10:00,75.25,75.27,75.24,75.27,135311.0,71.7115,71.7305,71.7019,71.7305,135311.0
2024-02-09 15:15:00,75.26,75.29,75.26,75.27,285095.0,71.721,71.7496,71.721,71.7305,285095.0
2024-02-09 15:20:00,75.28,75.28,75.26,75.28,255434.0,71.7401,71.7401,71.721,71.7401,255434.0
2024-02-09 15:25:00,75.28,75.29,75.27,75.28,107344.0,71.7401,71.7496,71.7305,71.7401,107344.0
2024-02-09 15:30:00,75.28,75.28,75.26,75.27,93076.0,71.7401,71.7401,71.721,71.7305,93076.0
2024-02-09 15:35:00,75.27,75.29,75.26,75.28,35684.0,71.7305,71.7496,71.721,71.7401,35684.0
2024-02-09 15:40:00,75.28,75.29,75.25,75.26,47361.0,71.7401,71.7496,71.7115,71.721,47361.0
2024-02-09 15:45:00,75.26,75.28,75.25,75.27,134266.0,71.721,71.7401,71.7115,71.7305,134266.0
2024-02-09 15:50:00,75.26,75.3,75.26,75.3,426304.0,71.721,71.7591,71.721,71.7591,426304.0
2024-02-09 15:55:00,75.3,75.32,75.29,75.32,478902.0,71.7591,71.7782,71.7496,71.7782,478902.0
2024-02-12 09:30:00,75.27,75.33,75.24,75.3,176984.0,71.7305,71.7877,71.7019,71.7591,176984.0
2024-02-12 09:35:00,75.31,75.36,75.3,75.35,267062.0,71.7686,71.8163,71.7591,71.8068,267062.0
2024-02-12 09:40:00,75.36,75.39,75.33,75.36,268945.0,71.8163,71.8449,71.7877,71.8163,268945.0
2024-02-12 09:45:00,75.35,75.37,75.35,75.35,215389.0,71.8068,71.8258,71.8068,71.8068,215389.0
2024-02-12 09:50:00,75.36,75.43,75.35,75.43,42916.0,71.8163,71.883,71.8068,71.883,42916.0
2024-02-12 09:55:00,75.42,75.44,75.41,75.42,27149.0,71.8735,71.8925,71.8639,71.8735,27149.0
2024-02-12 10:00:00,75.42,75.43,75.37,75.41,73567.0,71.8735,71.883,71.8258,71.8639,73567.0
2024-02-12 10:05:00,75.4,75.4,75.33,75.35,62688.0,71.8544,71.8544,71.7877,71.8068,62688.0
2024-02-12 10:10:00,75.35,75.37,75.33,75.37,84206.0,71.8068,71.8258,71.7877,71.8258,84206.0
2024-02-12 10:15:00,75.36,75.36,75.33,75.35,63807.0,71.8163,71.8163,71.7877,71.8068,63807.0
2024-02-12 10:20:00,75.35,75.39,75.35,75.37,37070.0,71.8068,71.8449,71.8068,71.8258,37070.0
2024-02-12 10:25:00,75.38,75.38,75.35,75.36,213817.0,71.8354,71.8354,71.8068,71.8163,213817.0
2024-02-12 10:30:00,75.37,75.42,75.37,75.41,64123.0,71.8258,71.8735,71.8258,71.8639,64123.0
2024-02-12 10:35:00,75.41,75.41,75.39,75.39,43972.0,71.8639,71.8639,71.8449,71.8449,43972.0
2024-02-12 10:40:00,75.4,75.43,75.39,75.42,62364.0,71.8544,71.883,71.8449,71.8735,62364.0
2024-02-12 10:45:00,75.42,75.43,75.4,75.42,120867.0,71.8735,71.883,71.8544,71.8735,120867.0
2024-02-12 10:50:00,75.42,75.43,75.39,75.41,66150.0,71.8735,71.883,71.8449,71.8639,66150.0
2024-02-12 10:55:00,75.41,75.44,75.4,75.42,35794.0,71.8639,71.8925,71.8544,71.8735,35794.0
2024-02-12 11:00:00,75.42,75.45,75.41,75.44,40018.0,71.8735,71.9021,71.8639,71.8925,40018.0
2024-02-12 11:05:00,75.45,75.45,75.42,75.45,27824.0,71.9021,71.9021,71.8735,71.9021,27824.0
2024-02-12 11:10:00,75.44,75.46,75.43,75.45,88369.0,71.8925,71.9116,71.883,71.9021,88369.0
2024-02-12 11:15:00,75.45,75.47,75.44,75.46,48457.0,71.9021,71.9211,71.8925,71.9116,48457.0
2024-02-12 11:20:00,75.46,75.48,75.45,75.47,78751.0,71.9116,71.9306,71.9021,71.9211,78751.0
2024-02-12 11:25:00,75.48,75.5,75.47,75.5,77454.0,71.9306,71.9497,71.9211,71.9497,77454.0
2024-02-12 11:30:00,75.5,75.53,75.48,75.52,77778.0,71.9497,71.9783,71.9306,71.9688,77778.0
2024-02-12 11:35:00,75.52,75.56,75.51,75.53,80959.0,71.9688,72.0069,71.9592,71.9783,80959.0
2024-02-12 11:40:00,75.53,75.55,75.52,75.53,52676.0,71.9783,71.9974,71.9688,71.9783,52676.0
2024-02-12 11:45:00,75.53,75.54,75.49,75.51,66505.0,71.9783,71.9878,71.9402,71.9592,66505.0
2024-02-12 11:50:00,75.51,75.53,75.51,75.51,45744.0,71.9592,71.9783,71.9592,71.9592,45744.0
2024-02-12 11:55:00,75.52,75.54,75.51,75.52,44544.0,71.9688,71.9878,71.9592,71.9688,44544.0
2024-02-12 12:00:00,75.52,75.53,75.51,75.53,19589.0,71.9688,71.9783,71.9592,71.9783,19589.0
2024-02-12 12:05:00,75.54,75.56,75.53,75.54,80099.0,71.9878,72.0069,71.9783,71.9878,80099.0
2024-02-12 12:10:00,75.54,75.56,75.54,75.55,37674.0,71.9878,72.0069,71.9878,71.9974,37674.0
2024-02-12 12:15:00,75.55,75.55,75.52,75.54,145224.0,71.9974,71.9974,71.9688,71.9878,145224.0
2024-02-12 12:20:00,75.54,75.54,75.51,75.53,29064.0,71.9878,71.9878,71.9592,71.9783,29064.0
2024-02-12 12:25:00,75.53,75.55,75.52,75.55,38779.0,71.9783,71.9974,71.9688,71.9974,38779.0
2024-02-12 12:30:00,75.54,75.56,75.53,75.56,36306.0,71.9878,72.0069,71.9783,72.0069,36306.0
2024-02-12 12:35:00,75.55,75.56,75.54,75.55,116235.0,71.9974,72.0069,71.9878,71.9974,116235.0
2024-02-12 12:40:00,75.55,75.57,75.54,75.56,28264.0,71.9974,72.0164,71.9878,72.0069,28264.0
2024-02-12 12:45:00,75.56,75.59,75.55,75.59,23529.0,72.0069,72.0355,71.9974,72.0355,23529.0
2024-02-12 12:50:00,75.59,75.6,75.58,75.59,33131.0,72.0355,72.045,72.0259,72.0355,33131.0
2024-02-12 12:55:00,75.59,75.62,75.59,75.61,18335.0,72.0355,72.0641,72.0355,72.0545,18335.0
2024-02-12 13:00:00,75.62,75.63,75.61,75.63,45248.0,72.0641,72.0736,72.0545,72.0736,45248.0
2024-02-12 13:05:00,75.63,75.63,75.62,75.63,22295.0,72.0736,72.0736,72.0641,72.0736,22295.0
2024-02-12 13:10:00,75.63,75.65,75.63,75.65,26934.0,72.0736,72.0927,72.0736,72.0927,26934.0
2024-02-12 13:15:00,75.64,75.66,75.64,75.66,21871.0,72.0831,72.1022,72.0831,72.1022,21871.0
2024-02-12 13:20:00,75.66,75.66,75.61,75.61,62597.0,72.1022,72.1022,72.0545,72.0545,62597.0
2024-02-12 13:25:00,75.61,75.61,75.56,75.57,46758.0,72.0545,72.0545,72.0069,72.0164,46758.0
2024-02-12 13:30:00,75.56,75.58,75.55,75.56,22757.0,72.0069,72.0259,71.9974,72.0069,22757.0
2024-02-12 13:35:00,75.56,75.58,75.49,75.5,100018.0,72.0069,72.0259,71.9402,71.9497,100018.0
2024-02-12 13:40:00,75.51,75.52,75.5,75.5,57826.0,71.9592,71.9688,71.9497,71.9497,57826.0
2024-02-12 13:45:00,75.51,75.54,75.5,75.53,52983.0,71.9592,71.9878,71.9497,71.9783,52983.0
2024-02-12 13:50:00,75.53,75.55,75.53,75.54,23910.0,71.9783,71.9974,71.9783,71.9878,23910.0
2024-02-12 13:55:00,75.55,75.56,75.53,75.55,22089.0,71.9974,72.0069,71.9783,71.9974,22089.0
2024-02-12 14:00:00,75.54,75.56,75.53,75.54,50808.0,71.9878,72.0069,71.9783,71.9878,50808.0
2024-02-12 14:05:00,75.55,75.57,75.53,75.55,38670.0,71.9974,72.0164,71.9783,71.9974,38670.0
2024-02-12 14:10:00,75.56,75.57,75.53,75.53,42721.0,72.0069,72.0164,71.9783,71.9783,42721.0
2024-02-12 14:15:00,75.53,75.53,75.38,75.39,98713.0,71.9783,71.9783,71.8354,71.8449,98713.0
2024-02-12 14:20:00,75.38,75.46,75.37,75.43,72521.0,71.8354,71.9116,71.8258,71.883,72521.0
2024-02-12 14:25:00,75.43,75.44,75.4,75.42,31600.0,71.883,71.8925,71.8544,71.8735,31600.0
2024-02-12 14:30:00,75.42,75.43,75.4,75.4,55825.0,71.8735,71.883,71.8544,71.8544,55825.0
2024-02-12 14:35:00,75.41,75.42,75.38,75.41,62193.0,71.8639,71.8735,71.8354,71.8639,62193.0
2024-02-12 14:40:00,75.41,75.43,75.39,75.4,109422.0,71.8639,71.883,71.8449,71.8544,109422.0
2024-02-12 14:45:00,75.4,75.4,75.36,75.37,90627.0,71.8544,71.8544,71.8163,71.8258,90627.0
2024-02-12 14:50:00,75.37,75.37,75.33,75.36,52739.0,71.8258,71.8258,71.7877,71.8163,52739.0
2024-02-12 14:55:00,75.36,75.37,75.34,75.36,44341.0,71.8163,71.8258,71.7972,71.8163,44341.0
2024-02-12 15:00:00,75.36,75.4,75.36,75.39,86776.0,71.8163,71.8544,71.8163,71.8449,86776.0
2024-02-12 15:05:00,75.39,75.42,75.39,75.41,35965.0,71.8449,71.8735,71.8449,71.8639,35965.0
2024-02-12 15:10:00,75.41,75.43,75.39,75.42,56684.0,71.8639,71.883,71.8449,71.8735,56684.0
2024-02-12 15:15:00,75.42,75.42,75.39,75.42,120709.0,71.8735,71.8735,71.8449,71.8735,120709.0
2024-02-12 15:20:00,75.42,75.43,75.4,75.41,74454.0,71.8735,71.883,71.8544,71.8639,74454.0
2024-02-12 15:25:00,75.4,75.44,75.4,75.42,50761.0,71.8544,71.8925,71.8544,71.8735,50761.0
2024-02-12 15:30:00,75.42,75.43,75.4,75.42,63851.0,71.8735,71.883,71.8544,71.8735,63851.0
2024-02-12 15:35:00,75.42,75.45,75.42,75.43,85568.0,71.8735,71.9021,71.8735,71.883,85568.0
2024-02-12 15:40:00,75.43,75.44,75.42,75.44,96235.0,71.883,71.8925,71.8735,71.8925,96235.0
2024-02-12 15:45:00,75.43,75.46,75.43,75.45,127870.0,71.883,71.9116,71.883,71.9021,127870.0
2024-02-12 15:50:00,75.45,75.46,75.43,75.44,305160.0,71.9021,71.9116,71.883,71.8925,305160.0
2024-02-12 15:55:00,75.44,75.45,75.4,75.45,493676.0,71.8925,71.9021,71.8544,71.9021,493676.0
2024-02-13 09:30:00,74.62,74.65,74.54,74.65,364085.0,71.1111,71.1397,71.0349,71.1397,364085.0
2024-02-13 09:35:00,74.64,74.7,74.57,74.57,178895.0,71.1301,71.1873,71.0634,71.0634,178895.0
2024-02-13 09:40:00,74.57,74.72,74.55,74.66,215950.0,71.0634,71.2064,71.0444,71.1492,215950.0
2024-02-13 09:45:00,74.66,74.7,74.58,74.58,218233.0,71.1492,71.1873,71.073,71.073,218233.0
2024-02-13 09:50:00,74.58,74.59,74.5,74.53,298408.0,71.073,71.0825,70.9967,71.0253,298408.0
2024-02-13 09:55:00,74.53,74.53,74.46,74.47,231140.0,71.0253,71.0253,70.9586,70.9681,231140.0
2024-02-13 10:00:00,74.48,74.49,74.42,74.44,300105.0,70.9777,70.9872,70.9205,70.9396,300105.0
2024-02-13 10:05:00,74.43,74.43,74.35,74.37,342956.0,70.93,70.93,70.8538,70.8728,342956.0
2024-02-13 10:10:00,74.37,74.4,74.34,74.35,444024.0,70.8728,70.9014,70.8443,70.8538,444024.0
2024-02-13 10:15:00,74.36,74.39,74.33,74.39,291794.0,70.8633,70.8919,70.8347,70.8919,291794.0
2024-02-13 10:20:00,74.39,74.47,74.38,74.46,143951.0,70.8919,70.9681,70.8824,70.9586,143951.0
2024-02-13 10:25:00,74.46,74.6,74.45,74.59,144519.0,70.9586,71.092,70.9491,71.0825,144519.0
2024-02-13 10:30:00,74.59,74.61,74.57,74.59,263622.0,71.0825,71.1016,71.0634,71.0825,263622.0
2024-02-13 10:35:00,74.58,74.58,74.48,74.54,87203.0,71.073,71.073,70.9777,71.0349,87203.0
2024-02-13 10:40:00,74.54,74.55,74.5,74.52,154817.0,71.0349,71.0444,70.9967,71.0158,154817.0
2024-02-13 10:45:00,74.5,74.54,74.47,74.53,130800.0,70.9967,71.0349,70.9681,71.0253,130800.0
2024-02-13 10:50:00,74.53,74.59,74.51,74.57,193815.0,71.0253,71.0825,71.0063,71.0634,193815.0
2024-02-13 10:55:00,74.56,74.57,74.5,74.52,136283.0,71.0539,71.0634,70.9967,71.0158,136283.0
2024-02-13 11:00:00,74.52,74.62,74.51,74.61,73990.0,71.0158,71.1111,71.0063,71.1016,73990.0
2024-02-13 11:05:00,74.62,74.67,74.61,74.66,65469.0,71.1111,71.1587,71.1016,71.1492,65469.0
2024-02-13 11:10:00,74.66,74.66,74.59,74.59,90637.0,71.1492,71.1492,71.0825,71.0825,90637.0
2024-02-13 11:15:00,74.59,74.62,74.54,74.55,33500.0,71.0825,71.1111,71.0349,71.0444,33500.0
2024-02-13 11:20:00,74.55,74.62,74.54,74.6,74445.0,71.0444,71.1111,71.0349,71.092,74445.0
2024-02-13 11:25:00,74.6,74.64,74.56,74.56,121981.0,71.092,71.1301,71.0539,71.0539,121981.0
2024-02-13 11:30:00,74.56,74.61,74.54,74.6,317034.0,71.0539,71.1016,71.0349,71.092,317034.0
2024-02-13 11:35:00,74.61,74.65,74.59,74.63,226574.0,71.1016,71.1397,71.0825,71.1206,226574.0
2024-02-13 11:40:00,74.63,74.64,74.59,74.6,171939.0,71.1206,71.1301,71.0825,71.092,171939.0
2024-02-13 11:45:00,74.6,74.61,74.58,74.59,52922.0,71.092,71.1016,71.073,71.0825,52922.0
2024-02-13 11:50:00,74.59,74.6,74.54,74.55,147945.0,71.0825,71.092,71.0349,71.0444,147945.0
2024-02-13 11:55:00,74.55,74.57,74.51,74.56,54463.0,71.0444,71.0634,71.0063,71.0539,54463.0
2024-02-13 12:00:00,74.56,74.58,74.53,74.56,134988.0,71.0539,71.073,71.0253,71.0539,134988.0
2024-02-13 12:05:00,74.55,74.56,74.49,74.5,71131.0,71.0444,71.0539,70.9872,70.9967,71131.0
2024-02-13 12:10:00,74.51,74.51,74.47,74.51,40480.0,71.0063,71.0063,70.9681,71.0063,40480.0
2024-02-13 12:15:00,74.51,74.54,74.48,74.49,119627.0,71.0063,71.0349,70.9777,70.9872,119627.0
2024-02-13 12:20:00,74.48,74.51,74.47,74.48,36019.0,70.9777,71.0063,70.9681,70.9777,36019.0
2024-02-13 12:25:00,74.48,74.49,74.43,74.45,30928.0,70.9777,70.9872,70.93,70.9491,30928.0
2024-02-13 12:30:00,74.45,74.53,74.44,74.53,58919.0,70.9491,71.0253,70.9396,71.0253,58919.0
2024-02-13 12:35:00,74.53,74.55,74.51,74.54,43596.0,71.0253,71.0444,71.0063,71.0349,43596.0
2024-02-13 12:40:00,74.54,74.55,74.52,74.53,35453.0,71.0349,71.0444,71.0158,71.0253,35453.0
2024-02-13 12:45:00,74.53,74.54,74.47,74.49,36149.0,71.0253,71.0349,70.9681,70.9872,36149.0
2024-02-13 12:50:00,74.49,74.51,74.45,74.45,44599.0,70.9872,71.0063,70.9491,70.9491,44599.0
2024-02-13 12:55:00,74.44,74.45,74.42,74.45,35947.0,70.9396,70.9491,70.9205,70.9491,35947.0
2024-02-13 13:00:00,74.44,74.46,74.42,74.44,53606.0,70.9396,70.9586,70.9205,70.9396,53606.0
2024-02-13 13:05:00,74.44,74.45,74.42,74.42,53036.0,70.9396,70.9491,70.9205,70.9205,53036.0
2024-02-13 13:10:00,74.42,74.43,74.38,74.42,120860.0,70.9205,70.93,70.8824,70.9205,120860.0
2024-02-13 13:15:00,74.42,74.44,74.38,74.38,119177.0,70.9205,70.9396,70.8824,70.8824,119177.0
2024-02-13 13:20:00,74.38,74.38,74.35,74.36,78776.0,70.8824,70.8824,70.8538,70.8633,78776.0
2024-02-13 13:25:00,74.36,74.39,74.36,74.39,35559.0,70.8633,70.8919,70.8633,70.8919,35559.0
2024-02-13 13:30:00,74.39,74.39,74.35,74.35,66641.0,70.8919,70.8919,70.8538,70.8538,66641.0
2024-02-13 13:35:00,74.35,74.36,74.33,74.34,68441.0,70.8538,70.8633,70.8347,70.8443,68441.0
2024-02-13 13:40:00,74.34,74.35,74.32,74.34,115675.0,70.8443,70.8538,70.8252,70.8443,115675.0
2024-02-13 13:45:00,74.34,74.35,74.3,74.31,69075.0,70.8443,70.8538,70.8061,70.8157,69075.0
2024-02-13 13:50:00,74.31,74.32,74.28,74.28,137322.0,70.8157,70.8252,70.7871,70.7871,137322.0
2024-02-13 13:55:00,74.29,74.3,74.27,74.3,65793.0,70.7966,70.8061,70.7775,70.8061,65793.0
2024-02-13 14:00:00,74.29,74.29,74.22,74.23,135169.0,70.7966,70.7966,70.7299,70.7394,135169.0
2024-02-13 14:05:00,74.23,74.24,74.18,74.19,111823.0,70.7394,70.749,70.6918,70.7013,111823.0
2024-02-13 14:10:00,74.19,74.2,74.14,74.15,232949.0,70.7013,70.7108,70.6537,70.6632,232949.0
2024-02-13 14:15:00,74.15,74.19,74.13,74.16,182146.0,70.6632,70.7013,70.6441,70.6727,182146.0
2024-02-13 14:20:00,74.16,74.18,74.13,74.14,120930.0,70.6727,70.6918,70.6441,70.6537,120930.0
2024-02-13 14:25:00,74.14,74.17,74.11,74.15,75455.0,70.6537,70.6823,70.6251,70.6632,75455.0
2024-02-13 14:30:00,74.15,74.21,74.14,74.2,370504.0,70.6632,70.7204,70.6537,70.7108,370504.0
2024-02-13 14:35:00,74.21,74.23,74.19,74.21,100058.0,70.7204,70.7394,70.7013,70.7204,100058.0
2024-02-13 14:40:00,74.22,74.22,74.16,74.16,91093.0,70.7299,70.7299,70.6727,70.6727,91093.0
2024-02-13 14:45:00,74.16,74.17,74.09,74.09,95327.0,70.6727,70.6823,70.606,70.606,95327.0
2024-02-13 14:50:00,74.1,74.1,74.03,74.05,87205.0,70.6155,70.6155,70.5488,70.5679,87205.0
2024-02-13 14:55:00,74.05,74.07,74.03,74.05,264903.0,70.5679,70.587,70.5488,70.5679,264903.0
2024-02-13 15:00:00,74.04,74.07,74.01,74.02,134474.0,70.5584,70.587,70.5298,70.5393,134474.0
2024-02-13 15:05:00,74.03,74.07,74.03,74.05,103673.0,70.5488,70.587,70.5488,70.5679,103673.0
2024-02-13 15:10:00,74.05,74.07,74.02,74.03,79336.0,70.5679,70.587,70.5393,70.5488,79336.0
2024-02-13 15:15:00,74.04,74.05,74.02,74.04,319936.0,70.5584,70.5679,70.5393,70.5584,319936.0
2024-02-13 15:20:00,74.04,74.05,74.01,74.03,86406.0,70.5584,70.5679,70.5298,70.5488,86406.0
2024-02-13 15:25:00,74.03,74.1,74.02,74.08,522666.0,70.5488,70.6155,70.5393,70.5965,522666.0
2024-02-13 15:30:00,74.08,74.17,74.08,74.16,215147.0,70.5965,70.6823,70.5965,70.6727,215147.0
2024-02-13 15:35:00,74.16,74.18,74.15,74.16,180881.0,70.6727,70.6918,70.6632,70.6727,180881.0
2024-02-13 15:40:00,74.15,74.22,74.15,74.22,172211.0,70.6632,70.7299,70.6632,70.7299,172211.0
2024-02-13 15:45:00,74.22,74.24,74.21,74.23,340361.0,70.7299,70.749,70.7204,70.7394,340361.0
2024-02-13 15:50:00,74.23,74.25,74.2,74.23,482541.0,70.7394,70.7585,70.7108,70.7394,482541.0
2024-02-13 15:55:00,74.23,74.29,74.23,74.28,1021994.0,70.7394,70.7966,70.7394,70.7871,1021994.0
2024-02-14 09:30:00,74.76,74.85,74.75,74.77,407938.0,71.2445,71.3303,71.235,71.254,407938.0
2024-02-14 09:35:00,74.77,74.79,74.7,74.71,201554.0,71.254,71.2731,71.1873,71.1969,201554.0
2024-02-14 09:40:00,74.71,74.8,74.71,74.78,153668.0,71.1969,71.2826,71.1969,71.2636,153668.0
2024-02-14 09:45:00,74.79,74.83,74.74,74.75,125777.0,71.2731,71.3112,71.2254,71.235,125777.0
2024-02-14 09:50:00,74.76,74.79,74.74,74.79,124743.0,71.2445,71.2731,71.2254,71.2731,124743.0
2024-02-14 09:55:00,74.8,74.81,74.75,74.79,64518.0,71.2826,71.2922,71.235,71.2731,64518.0
2024-02-14 10:00:00,74.78,74.82,74.75,74.82,148816.0,71.2636,71.3017,71.235,71.3017,148816.0
2024-02-14 10:05:00,74.81,74.85,74.75,74.77,80540.0,71.2922,71.3303,71.235,71.254,80540.0
2024-02-14 10:10:00,74.77,74.8,74.76,74.78,87994.0,71.254,71.2826,71.2445,71.2636,87994.0
2024-02-14 10:15:00,74.78,74.84,74.76,74.84,79340.0,71.2636,71.3207,71.2445,71.3207,79340.0
2024-02-14 10:20:00,74.84,74.89,74.84,74.88,81980.0,71.3207,71.3684,71.3207,71.3589,81980.0
2024-02-14 10:25:00,74.88,74.9,74.85,74.85,169308.0,71.3589,71.3779,71.3303,71.3303,169308.0
2024-02-14 10:30:00,74.86,74.9,74.85,74.87,35405.0,71.3398,71.3779,71.3303,71.3493,35405.0
2024-02-14 10:35:00,74.87,74.88,74.84,74.84,96384.0,71.3493,71.3589,71.3207,71.3207,96384.0
2024-02-14 10:40:00,74.84,74.84,74.79,74.81,262691.0,71.3207,71.3207,71.2731,71.2922,262691.0
2024-02-14 10:45:00,74.81,74.86,74.8,74.83,61237.0,71.2922,71.3398,71.2826,71.3112,61237.0
2024-02-14 10:50:00,74.84,74.84,74.79,74.82,61913.0,71.3207,71.3207,71.2731,71.3017,61913.0
2024-02-14 10:55:00,74.82,74.85,74.8,74.81,138591.0,71.3017,71.3303,71.2826,71.2922,138591.0
2024-02-14 11:00:00,74.81,74.82,74.74,74.77,423899.0,71.2922,71.3017,71.2254,71.254,423899.0
2024-02-14 11:05:00,74.77,74.84,74.77,74.82,173513.0,71.254,71.3207,71.254,71.3017,173513.0
2024-02-14 11:10:00,74.82,74.86,74.81,74.81,44687.0,71.3017,71.3398,71.2922,71.2922,44687.0
2024-02-14 11:15:00,74.81,74.86,74.81,74.81,219392.0,71.2922,71.3398,71.2922,71.2922,219392.0
2024-02-14 11:20:00,74.81,74.87,74.79,74.86,275097.0,71.2922,71.3493,71.2731,71.3398,275097.0
2024-02-14 11:25:00,74.87,74.87,74.83,74.84,164838.0,71.3493,71.3493,71.3112,71.3207,164838.0
2024-02-14 11:30:00,74.83,74.9,74.83,74.88,147144.0,71.3112,71.3779,71.3112,71.3589,147144.0
2024-02-14 11:35:00,74.88,74.91,74.87,74.91,52951.0,71.3589,71.3875,71.3493,71.3875,52951.0
2024-02-14 11:40:00,74.9,74.91,74.82,74.84,83945.0,71.3779,71.3875,71.3017,71.3207,83945.0
2024-02-14 11:45:00,74.84,74.87,74.82,74.87,43453.0,71.3207,71.3493,71.3017,71.3493,43453.0
2024-02-14 11:50:00,74.86,74.9,74.84,74.88,75105.0,71.3398,71.3779,71.3207,71.3589,75105.0
2024-02-14 11:55:00,74.88,74.88,74.83,74.84,266870.0,71.3589,71.3589,71.3112,71.3207,266870.0
2024-02-14 12:00:00,74.84,74.84,74.73,74.74,186194.0,71.3207,71.3207,71.2159,71.2254,186194.0
2024-02-14 12:05:00,74.73,74.76,74.69,74.76,310238.0,71.2159,71.2445,71.1778,71.2445,310238.0
2024-02-14 12:10:00,74.76,74.82,74.75,74.81,43702.0,71.2445,71.3017,71.235,71.2922,43702.0
2024-02-14 12:15:00,74.81,74.86,74.8,74.85,50265.0,71.2922,71.3398,71.2826,71.3303,50265.0
2024-02-14 12:20:00,74.85,74.86,74.82,74.85,57038.0,71.3303,71.3398,71.3017,71.3303,57038.0
2024-02-14 12:25:00,74.86,74.89,74.84,74.88,82192.0,71.3398,71.3684,71.3207,71.3589,82192.0
2024-02-14 12:30:00,74.89,74.91,74.87,74.89,32312.0,71.3684,71.3875,71.3493,71.3684,32312.0
2024-02-14 12:35:00,74.89,74.9,74.85,74.89,30053.0,71.3684,71.3779,71.3303,71.3684,30053.0
2024-02-14 12:40:00,74.89,74.91,74.86,74.91,54111.0,71.3684,71.3875,71.3398,71.3875,54111.0
2024-02-14 12:45:00,74.9,74.93,74.89,74.92,41223.0,71.3779,71.4065,71.3684,71.397,41223.0
2024-02-14 12:50:00,74.92,74.93,74.91,74.92,32713.0,71.397,71.4065,71.3875,71.397,32713.0
2024-02-14 12:55:00,74.92,74.94,74.91,74.92,43924.0,71.397,71.416,71.3875,71.397,43924.0
2024-02-14 13:00:00,74.92,74.97,74.91,74.96,67930.0,71.397,71.4446,71.3875,71.4351,67930.0
2024-02-14 13:05:00,74.96,74.96,74.91,74.92,15473.0,71.4351,71.4351,71.3875,71.397,15473.0
2024-02-14 13:10:00,74.91,74.91,74.84,74.85,231253.0,71.3875,71.3875,71.3207,71.3303,231253.0
2024-02-14 13:15:00,74.86,74.91,74.85,74.88,30265.0,71.3398,71.3875,71.3303,71.3589,30265.0
2024-02-14 13:20:00,74.88,74.9,74.86,74.87,29620.0,71.3589,71.3779,71.3398,71.3493,29620.0
2024-02-14 13:25:00,74.87,74.88,74.85,74.87,119254.0,71.3493,71.3589,71.3303,71.3493,119254.0
2024-02-14 13:30:00,74.88,74.95,74.88,74.95,25535.0,71.3589,71.4256,71.3589,71.4256,25535.0
2024-02-14 13:35:00,74.94,75.01,74.94,75.0,80107.0,71.416,71.4828,71.416,71.4732,80107.0
2024-02-14 13:40:00,75.0,75.02,74.96,74.96,53816.0,71.4732,71.4923,71.4351,71.4351,53816.0
2024-02-14 13:45:00,74.96,74.98,74.96,74.98,31102.0,71.4351,71.4542,71.4351,71.4542,31102.0
2024-02-14 13:50:00,74.97,74.98,74.94,74.95,63572.0,71.4446,71.4542,71.416,71.4256,63572.0
2024-02-14 13:55:00,74.96,74.96,74.89,74.92,64471.0,71.4351,71.4351,71.3684,71.397,64471.0
2024-02-14 14:00:00,74.92,74.93,74.88,74.89,77102.0,71.397,71.4065,71.3589,71.3684,77102.0
2024-02-14 14:05:00,74.88,74.88,74.81,74.83,167931.0,71.3589,71.3589,71.2922,71.3112,167931.0
2024-02-14 14:10:00,74.83,74.9,74.82,74.88,120412.0,71.3112,71.3779,71.3017,71.3589,120412.0
2024-02-14 14:15:00,74.88,74.91,74.87,74.87,123426.0,71.3589,71.3875,71.3493,71.3493,123426.0
2024-02-14 14:20:00,74.88,74.92,74.87,74.92,38452.0,71.3589,71.397,71.3493,71.397,38452.0
2024-02-14 14:25:00,74.92,74.96,74.92,74.95,25253.0,71.397,71.4351,71.397,71.4256,25253.0
2024-02-14 14:30:00,74.96,74.98,74.95,74.97,31322.0,71.4351,71.4542,71.4256,71.4446,31322.0
2024-02-14 14:35:00,74.97,75.0,74.96,74.98,193715.0,71.4446,71.4732,71.4351,71.4542,193715.0
2024-02-14 14:40:00,74.98,74.99,74.96,74.98,49102.0,71.4542,71.4637,71.4351,71.4542,49102.0
2024-02-14 14:45:00,74.97,74.97,74.94,74.95,75134.0,71.4446,71.4446,71.416,71.4256,75134.0
2024-02-14 14:50:00,74.95,74.96,74.94,74.95,64830.0,71.4256,71.4351,71.416,71.4256,64830.0
2024-02-14 14:55:00,74.95,74.98,74.93,74.97,40693.0,71.4256,71.4542,71.4065,71.4446,40693.0
2024-02-14 15:00:00,74.97,74.99,74.96,74.98,221337.0,71.4446,71.4637,71.4351,71.4542,221337.0
2024-02-14 15:05:00,74.99,75.02,74.98,75.02,61584.0,71.4637,71.4923,71.4542,71.4923,61584.0
2024-02-14 15:10:00,75.02,75.04,75.0,75.02,98877.0,71.4923,71.5113,71.4732,71.4923,98877.0
2024-02-14 15:15:00,75.02,75.05,75.01,75.03,92303.0,71.4923,71.5209,71.4828,71.5018,92303.0
2024-02-14 15:20:00,75.03,75.05,75.02,75.04,38461.0,71.5018,71.5209,71.4923,71.5113,38461.0
2024-02-14 15:25:00,75.05,75.1,75.04,75.09,138751.0,71.5209,71.5685,71.5113,71.559,138751.0
2024-02-14 15:30:00,75.09,75.09,75.03,75.06,125560.0,71.559,71.559,71.5018,71.5304,125560.0
2024-02-14 15:35:00,75.05,75.09,75.04,75.09,195523.0,71.5209,71.559,71.5113,71.559,195523.0
2024-02-14 15:40:00,75.09,75.1,75.06,75.08,428026.0,71.559,71.5685,71.5304,71.5495,428026.0
2024-02-14 15:45:00,75.08,75.09,75.06,75.08,432713.0,71.5495,71.559,71.5304,71.5495,432713.0
2024-02-14 15:50:00,75.09,75.09,75.06,75.08,984255.0,71.559,71.559,71.5304,71.5495,984255.0
2024-02-14 15:55:00,75.08,75.12,75.07,75.11,1214576.0,71.5495,71.5876,71.5399,71.578,1214576.0
2024-02-15 09:30:00,75.46,75.62,75.45,75.62,267438.0,71.9116,72.0641,71.9021,72.0641,267438.0
2024-02-15 09:35:00,75.62,75.66,75.61,75.66,150593.0,72.0641,72.1022,72.0545,72.1022,150593.0
2024-02-15 09:40:00,75.67,75.7,75.63,75.63,136038.0,72.1117,72.1403,72.0736,72.0736,136038.0
2024-02-15 09:45:00,75.64,75.7,75.63,75.67,160992.0,72.0831,72.1403,72.0736,72.1117,160992.0
2024-02-15 09:50:00,75.67,75.72,75.64,75.68,172600.0,72.1117,72.1594,72.0831,72.1212,172600.0
2024-02-15 09:55:00,75.68,75.72,75.66,75.69,180416.0,72.1212,72.1594,72.1022,72.1308,180416.0
2024-02-15 10:00:00,75.69,75.74,75.67,75.7,167567.0,72.1308,72.1784,72.1117,72.1403,167567.0
2024-02-15 10:05:00,75.69,75.75,75.67,75.74,169909.0,72.1308,72.188,72.1117,72.1784,169909.0
2024-02-15 10:10:00,75.75,75.77,75.73,75.76,185468.0,72.188,72.207,72.1689,72.1975,185468.0
2024-02-15 10:15:00,75.76,75.83,75.75,75.81,244503.0,72.1975,72.2642,72.188,72.2451,244503.0
2024-02-15 10:20:00,75.82,75.82,75.75,75.79,372780.0,72.2547,72.2547,72.188,72.2261,372780.0
2024-02-15 10:25:00,75.8,75.82,75.73,75.73,170300.0,72.2356,72.2547,72.1689,72.1689,170300.0
2024-02-15 10:30:00,75.74,75.77,75.69,75.7,211772.0,72.1784,72.207,72.1308,72.1403,211772.0
2024-02-15 10:35:00,75.7,75.73,75.68,75.73,73388.0,72.1403,72.1689,72.1212,72.1689,73388.0
2024-02-15 10:40:00,75.73,75.73,75.67,75.7,167537.0,72.1689,72.1689,72.1117,72.1403,167537.0
2024-02-15 10:45:00,75.69,75.73,75.66,75.67,372415.0,72.1308,72.1689,72.1022,72.1117,372415.0
2024-02-15 10:50:00,75.67,75.71,75.65,75.68,87905.0,72.1117,72.1498,72.0927,72.1212,87905.0
2024-02-15 10:55:00,75.68,75.71,75.66,75.67,113540.0,72.1212,72.1498,72.1022,72.1117,113540.0
2024-02-15 11:00:00,75.67,75.69,75.6,75.6,125202.0,72.1117,72.1308,72.045,72.045,125202.0
2024-02-15 11:05:00,75.61,75.62,75.57,75.57,113284.0,72.0545,72.0641,72.0164,72.0164,113284.0
2024-02-15 11:10:00,75.58,75.63,75.57,75.59,221658.0,72.0259,72.0736,72.0164,72.0355,221658.0
2024-02-15 11:15:00,75.59,75.6,75.56,75.56,200849.0,72.0355,72.045,72.0069,72.0069,200849.0
2024-02-15 11:20:00,75.56,75.59,75.55,75.56,206546.0,72.0069,72.0355,71.9974,72.0069,206546.0
2024-02-15 11:25:00,75.56,75.58,75.53,75.56,376563.0,72.0069,72.0259,71.9783,72.0069,376563.0
2024-02-15 11:30:00,75.56,75.6,75.55,75.56,410338.0,72.0069,72.045,71.9974,72.0069,410338.0
2024-02-15 11:35:00,75.57,75.64,75.57,75.63,61972.0,72.0164,72.0831,72.0164,72.0736,61972.0
2024-02-15 11:40:00,75.64,75.67,75.63,75.66,171389.0,72.0831,72.1117,72.0736,72.1022,171389.0
2024-02-15 11:45:00,75.66,75.68,75.63,75.64,75633.0,72.1022,72.1212,72.0736,72.0831,75633.0
2024-02-15 11:50:00,75.64,75.64,75.57,75.59,72250.0,72.0831,72.0831,72.0164,72.0355,72250.0
2024-02-15 11:55:00,75.59,75.63,75.58,75.63,58273.0,72.0355,72.0736,72.0259,72.0736,58273.0
2024-02-15 12:00:00,75.63,75.67,75.62,75.67,85040.0,72.0736,72.1117,72.0641,72.1117,85040.0
2024-02-15 12:05:00,75.66,75.69,75.65,75.68,70902.0,72.1022,72.1308,72.0927,72.1212,70902.0
2024-02-15 12:10:00,75.68,75.7,75.67,75.68,31719.0,72.1212,72.1403,72.1117,72.1212,31719.0
2024-02-15 12:15:00,75.69,75.73,75.67,75.73,146805.0,72.1308,72.1689,72.1117,72.1689,146805.0
2024-02-15 12:20:00,75.72,75.73,75.69,75.7,41783.0,72.1594,72.1689,72.1308,72.1403,41783.0
2024-02-15 12:25:00,75.7,75.73,75.7,75.73,16845.0,72.1403,72.1689,72.1403,72.1689,16845.0
2024-02-15 12:30:00,75.73,75.74,75.71,75.72,87400.0,72.1689,72.1784,72.1498,72.1594,87400.0
2024-02-15 12:35:00,75.73,75.74,75.71,75.73,174603.0,72.1689,72.1784,72.1498,72.1689,174603.0
2024-02-15 12:40:00,75.72,75.75,75.71,75.73,57664.0,72.1594,72.188,72.1498,72.1689,57664.0
2024-02-15 12:45:00,75.74,75.76,75.69,75.72,51614.0,72.1784,72.1975,72.1308,72.1594,51614.0
2024-02-15 12:50:00,75.71,75.74,75.71,75.73,117298.0,72.1498,72.1784,72.1498,72.1689,117298.0
2024-02-15 12:55:00,75.74,75.74,75.69,75.7,113554.0,72.1784,72.1784,72.1308,72.1403,113554.0
2024-02-15 13:00:00,75.7,75.72,75.68,75.69,34628.0,72.1403,72.1594,72.1212,72.1308,34628.0
2024-02-15 13:05:00,75.68,75.76,75.67,75.75,84374.0,72.1212,72.1975,72.1117,72.188,84374.0
2024-02-15 13:10:00,75.75,75.79,75.74,75.77,110327.0,72.188,72.2261,72.1784,72.207,110327.0
2024-02-15 13:15:00,75.77,75.8,75.76,75.79,60316.0,72.207,72.2356,72.1975,72.2261,60316.0
2024-02-15 13:20:00,75.8,75.83,75.79,75.81,368481.0,72.2356,72.2642,72.2261,72.2451,368481.0
2024-02-15 13:25:00,75.81,75.83,75.8,75.83,70474.0,72.2451,72.2642,72.2356,72.2642,70474.0
2024-02-15 13:30:00,75.84,75.86,75.82,75.82,68456.0,72.2737,72.2928,72.2547,72.2547,68456.0
2024-02-15 13:35:00,75.82,75.83,75.8,75.82,79029.0,72.2547,72.2642,72.2356,72.2547,79029.0
2024-02-15 13:40:00,75.82,75.84,75.79,75.81,159171.0,72.2547,72.2737,72.2261,72.2451,159171.0
2024-02-15 13:45:00,75.81,75.82,75.8,75.81,226167.0,72.2451,72.2547,72.2356,72.2451,226167.0
2024-02-15 13:50:00,75.81,75.85,75.81,75.83,202278.0,72.2451,72.2833,72.2451,72.2642,202278.0
2024-02-15 13:55:00,75.84,75.86,75.82,75.86,76855.0,72.2737,72.2928,72.2547,72.2928,76855.0
2024-02-15 14:00:00,75.86,75.89,75.85,75.88,141458.0,72.2928,72.3214,72.2833,72.3118,141458.0
2024-02-15 14:05:00,75.88,75.93,75.87,75.92,149575.0,72.3118,72.3595,72.3023,72.35,149575.0
2024-02-15 14:10:00,75.92,75.92,75.85,75.89,93530.0,72.35,72.35,72.2833,72.3214,93530.0
2024-02-15 14:15:00,75.88,75.92,75.88,75.92,234671.0,72.3118,72.35,72.3118,72.35,234671.0
2024-02-15 14:20:00,75.92,75.93,75.9,75.92,127203.0,72.35,72.3595,72.3309,72.35,127203.0
2024-02-15 14:25:00,75.92,75.92,75.88,75.91,153210.0,72.35,72.35,72.3118,72.3404,153210.0
2024-02-15 14:30:00,75.91,75.94,75.9,75.93,96969.0,72.3404,72.369,72.3309,72.3595,96969.0
2024-02-15 14:35:00,75.93,75.95,75.92,75.92,124129.0,72.3595,72.3785,72.35,72.35,124129.0
2024-02-15 14:40:00,75.92,75.93,75.9,75.92,67156.0,72.35,72.3595,72.3309,72.35,67156.0
2024-02-15 14:45:00,75.92,75.94,75.92,75.94,122760.0,72.35,72.369,72.35,72.369,122760.0
2024-02-15 14:50:00,75.95,75.96,75.92,75.95,97377.0,72.3785,72.3881,72.35,72.3785,97377.0
2024-02-15 14:55:00,75.95,75.97,75.93,75.94,141591.0,72.3785,72.3976,72.3595,72.369,141591.0
2024-02-15 15:00:00,75.94,75.94,75.91,75.92,79022.0,72.369,72.369,72.3404,72.35,79022.0
2024-02-15 15:05:00,75.92,75.93,75.87,75.89,136398.0,72.35,72.3595,72.3023,72.3214,136398.0
2024-02-15 15:10:00,75.89,75.93,75.88,75.92,138790.0,72.3214,72.3595,72.3118,72.35,138790.0
2024-02-15 15:15:00,75.92,75.93,75.89,75.89,80170.0,72.35,72.3595,72.3214,72.3214,80170.0
2024-02-15 15:20:00,75.9,75.91,75.86,75.87,107448.0,72.3309,72.3404,72.2928,72.3023,107448.0
2024-02-15 15:25:00,75.87,75.93,75.87,75.92,103818.0,72.3023,72.3595,72.3023,72.35,103818.0
2024-02-15 15:30:00,75.92,75.95,75.92,75.95,149030.0,72.35,72.3785,72.35,72.3785,149030.0
2024-02-15 15:35:00,75.95,75.96,75.92,75.92,349369.0,72.3785,72.3881,72.35,72.35,349369.0
2024-02-15 15:40:00,75.92,75.95,75.92,75.94,225583.0,72.35,72.3785,72.35,72.369,225583.0
2024-02-15 15:45:00,75.95,75.95,75.91,75.92,273760.0,72.3785,72.3785,72.3404,72.35,273760.0
2024-02-15 15:50:00,75.92,75.96,75.92,75.96,368151.0,72.35,72.3881,72.35,72.3881,368151.0
2024-02-15 15:55:00,75.96,75.97,75.93,75.96,762232.0,72.3881,72.3976,72.3595,72.3881,762232.0
2024-02-16 09:30:00,75.98,75.99,75.9,75.92,328230.0,72.4071,72.4167,72.3309,72.35,328230.0
2024-02-16 09:35:00,75.92,75.96,75.9,75.91,166923.0,72.35,72.3881,72.3309,72.3404,166923.0
2024-02-16 09:40:00,75.92,75.96,75.91,75.94,90967.0,72.35,72.3881,72.3404,72.369,90967.0
2024-02-16 09:45:00,75.94,75.98,75.92,75.96,100414.0,72.369,72.4071,72.35,72.3881,100414.0
2024-02-16 09:50:00,75.96,75.97,75.82,75.83,170427.0,72.3881,72.3976,72.2547,72.2642,170427.0
2024-02-16 09:55:00,75.84,75.89,75.8,75.87,361308.0,72.2737,72.3214,72.2356,72.3023,361308.0
2024-02-16 10:00:00,75.87,75.96,75.8,75.94,373183.0,72.3023,72.3881,72.2356,72.369,373183.0
2024-02-16 10:05:00,75.94,76.04,75.93,76.04,446996.0,72.369,72.4643,72.3595,72.4643,446996.0
2024-02-16 10:10:00,76.02,76.1,76.0,76.07,102616.0,72.4453,72.5215,72.4262,72.4929,102616.0
2024-02-16 10:15:00,76.06,76.11,76.06,76.09,211594.0,72.4834,72.531,72.4834,72.512,211594.0
2024-02-16 10:20:00,76.09,76.1,76.03,76.03,126118.0,72.512,72.5215,72.4548,72.4548,126118.0
2024-02-16 10:25:00,76.02,76.08,76.01,76.06,462371.0,72.4453,72.5024,72.4357,72.4834,462371.0
2024-02-16 10:30:00,76.05,76.05,76.0,76.03,262213.0,72.4738,72.4738,72.4262,72.4548,262213.0
2024-02-16 10:35:00,76.03,76.1,76.0,76.1,117240.0,72.4548,72.5215,72.4262,72.5215,117240.0
2024-02-16 10:40:00,76.11,76.16,76.1,76.14,103333.0,72.531,72.5787,72.5215,72.5596,103333.0
2024-02-16 10:45:00,76.14,76.18,76.12,76.13,134551.0,72.5596,72.5977,72.5406,72.5501,134551.0
2024-02-16 10:50:00,76.13,76.17,76.13,76.16,98849.0,72.5501,72.5882,72.5501,72.5787,98849.0
2024-02-16 10:55:00,76.17,76.17,76.13,76.14,115289.0,72.5882,72.5882,72.5501,72.5596,115289.0
2024-02-16 11:00:00,76.14,76.16,76.13,76.15,101449.0,72.5596,72.5787,72.5501,72.5691,101449.0
2024-02-16 11:05:00,76.16,76.19,76.14,76.18,51884.0,72.5787,72.6073,72.5596,72.5977,51884.0
2024-02-16 11:10:00,76.19,76.22,76.17,76.19,274567.0,72.6073,72.6359,72.5882,72.6073,274567.0
2024-02-16 11:15:00,76.19,76.22,76.17,76.19,186347.0,72.6073,72.6359,72.5882,72.6073,186347.0
2024-02-16 11:20:00,76.2,76.23,76.2,76.22,170032.0,72.6168,72.6454,72.6168,72.6359,170032.0
2024-02-16 11:25:00,76.22,76.24,76.21,76.23,126816.0,72.6359,72.6549,72.6263,72.6454,126816.0
2024-02-16 11:30:00,76.23,76.24,76.2,76.23,217567.0,72.6454,72.6549,72.6168,72.6454,217567.0
2024-02-16 11:35:00,76.23,76.24,76.2,76.23,110961.0,72.6454,72.6549,72.6168,72.6454,110961.0
2024-02-16 11:40:00,76.23,76.27,76.23,76.27,174949.0,72.6454,72.6835,72.6454,72.6835,174949.0
2024-02-16 11:45:00,76.27,76.28,76.24,76.25,40654.0,72.6835,72.693,72.6549,72.6644,40654.0
2024-02-16 11:50:00,76.25,76.27,76.23,76.25,273910.0,72.6644,72.6835,72.6454,72.6644,273910.0
2024-02-16 11:55:00,76.25,76.27,76.22,76.25,217080.0,72.6644,72.6835,72.6359,72.6644,217080.0
2024-02-16 12:00:00,76.25,76.25,76.21,76.23,138204.0,72.6644,72.6644,72.6263,72.6454,138204.0
2024-02-16 12:05:00,76.23,76.23,76.18,76.19,91531.0,72.6454,72.6454,72.5977,72.6073,91531.0
2024-02-16 12:10:00,76.18,76.21,76.17,76.2,50065.0,72.5977,72.6263,72.5882,72.6168,50065.0
2024-02-16 12:15:00,76.2,76.22,76.18,76.2,35260.0,72.6168,72.6359,72.5977,72.6168,35260.0
2024-02-16 12:20:00,76.2,76.22,76.19,76.22,26083.0,72.6168,72.6359,72.6073,72.6359,26083.0
2024-02-16 12:25:00,76.23,76.25,76.21,76.25,46666.0,72.6454,72.6644,72.6263,72.6644,46666.0
2024-02-16 12:30:00,76.25,76.26,76.22,76.23,43437.0,72.6644,72.674,72.6359,72.6454,43437.0
2024-02-16 12:35:00,76.23,76.24,76.21,76.24,45156.0,72.6454,72.6549,72.6263,72.6549,45156.0
2024-02-16 12:40:00,76.24,76.25,76.22,76.24,49772.0,72.6549,72.6644,72.6359,72.6549,49772.0
2024-02-16 12:45:00,76.25,76.28,76.24,76.28,36539.0,72.6644,72.693,72.6549,72.693,36539.0
2024-02-16 12:50:00,76.28,76.3,76.27,76.29,54620.0,72.693,72.7121,72.6835,72.7026,54620.0
2024-02-16 12:55:00,76.29,76.31,76.27,76.29,45223.0,72.7026,72.7216,72.6835,72.7026,45223.0
2024-02-16 13:00:00,76.29,76.29,76.21,76.22,109235.0,72.7026,72.7026,72.6263,72.6359,109235.0
2024-02-16 13:05:00,76.21,76.22,76.18,76.21,283070.0,72.6263,72.6359,72.5977,72.6263,283070.0
2024-02-16 13:10:00,76.21,76.21,76.15,76.19,62134.0,72.6263,72.6263,72.5691,72.6073,62134.0
2024-02-16 13:15:00,76.18,76.21,76.18,76.19,36120.0,72.5977,72.6263,72.5977,72.6073,36120.0
2024-02-16 13:20:00,76.18,76.26,76.17,76.25,135519.0,72.5977,72.674,72.5882,72.6644,135519.0
2024-02-16 13:25:00,76.26,76.27,76.24,76.26,185727.0,72.674,72.6835,72.6549,72.674,185727.0
2024-02-16 13:30:00,76.25,76.27,76.25,76.26,106609.0,72.6644,72.6835,72.6644,72.674,106609.0
2024-02-16 13:35:00,76.27,76.3,76.26,76.3,48199.0,72.6835,72.7121,72.674,72.7121,48199.0
2024-02-16 13:40:00,76.3,76.31,76.28,76.3,44754.0,72.7121,72.7216,72.693,72.7121,44754.0
2024-02-16 13:45:00,76.3,76.32,76.3,76.31,49527.0,72.7121,72.7311,72.7121,72.7216,49527.0
2024-02-16 13:50:00,76.32,76.33,76.29,76.3,33180.0,72.7311,72.7407,72.7026,72.7121,33180.0
2024-02-16 13:55:00,76.3,76.34,76.29,76.34,61893.0,72.7121,72.7502,72.7026,72.7502,61893.0
2024-02-16 14:00:00,76.34,76.37,76.33,76.36,114588.0,72.7502,72.7788,72.7407,72.7693,114588.0
2024-02-16 14:05:00,76.36,76.38,76.35,76.37,76528.0,72.7693,72.7883,72.7597,72.7788,76528.0
2024-02-16 14:10:00,76.38,76.39,76.36,76.36,32571.0,72.7883,72.7979,72.7693,72.7693,32571.0
2024-02-16 14:15:00,76.36,76.38,76.36,76.37,56646.0,72.7693,72.7883,72.7693,72.7788,56646.0
2024-02-16 14:20:00,76.37,76.37,76.34,76.36,95366.0,72.7788,72.7788,72.7502,72.7693,95366.0
2024-02-16 14:25:00,76.36,76.37,76.35,76.37,48624.0,72.7693,72.7788,72.7597,72.7788,48624.0
2024-02-16 14:30:00,76.37,76.37,76.31,76.31,62909.0,72.7788,72.7788,72.7216,72.7216,62909.0
2024-02-16 14:35:00,76.31,76.32,76.26,76.28,114558.0,72.7216,72.7311,72.674,72.693,114558.0
2024-02-16 14:40:00,76.28,76.3,76.27,76.28,174543.0,72.693,72.7121,72.6835,72.693,174543.0
2024-02-16 14:45:00,76.28,76.29,76.07,76.13,373554.0,72.693,72.7026,72.4929,72.5501,373554.0
2024-02-16 14:50:00,76.13,76.14,76.09,76.12,179933.0,72.5501,72.5596,72.512,72.5406,179933.0
2024-02-16 14:55:00,76.11,76.13,76.1,76.13,123754.0,72.531,72.5501,72.5215,72.5501,123754.0
2024-02-16 15:00:00,76.12,76.15,76.1,76.12,109529.0,72.5406,72.5691,72.5215,72.5406,109529.0
2024-02-16 15:05:00,76.12,76.14,76.11,76.14,98142.0,72.5406,72.5596,72.531,72.5596,98142.0
2024-02-16 15:10:00,76.13,76.14,76.1,76.12,114610.0,72.5501,72.5596,72.5215,72.5406,114610.0
2024-02-16 15:15:00,76.11,76.15,76.11,76.15,59229.0,72.531,72.5691,72.531,72.5691,59229.0
2024-02-16 15:20:00,76.15,76.16,76.12,76.15,109359.0,72.5691,72.5787,72.5406,72.5691,109359.0
2024-02-16 15:25:00,76.15,76.16,76.13,76.15,96535.0,72.5691,72.5787,72.5501,72.5691,96535.0
2024-02-16 15:30:00,76.16,76.16,76.13,76.15,192704.0,72.5787,72.5787,72.5501,72.5691,192704.0
2024-02-16 15:35:00,76.15,76.15,76.1,76.11,139872.0,72.5691,72.5691,72.5215,72.531,139872.0
2024-02-16 15:40:00,76.1,76.1,76.04,76.05,152408.0,72.5215,72.5215,72.4643,72.4738,152408.0
2024-02-16 15:45:00,76.06,76.08,76.04,76.04,215266.0,72.4834,72.5024,72.4643,72.4643,215266.0
2024-02-16 15:50:00,76.04,76.1,76.03,76.06,639999.0,72.4643,72.5215,72.4548,72.4834,639999.0
2024-02-16 15:55:00,76.06,76.07,76.02,76.06,848060.0,72.4834,72.4929,72.4453,72.4834,848060.0
2024-02-20 09:30:00,76.55,76.63,76.54,76.59,445502.0,72.9503,73.0266,72.9408,72.9885,445502.0
2024-02-20 09:35:00,76.59,76.6,76.52,76.52,157303.0,72.9885,72.998,72.9217,72.9217,157303.0
2024-02-20 09:40:00,76.52,76.52,76.43,76.44,162192.0,72.9217,72.9217,72.836,72.8455,162192.0
2024-02-20 09:45:00,76.45,76.51,76.43,76.51,242889.0,72.855,72.9122,72.836,72.9122,242889.0
2024-02-20 09:50:00,76.51,76.54,76.47,76.5,154150.0,72.9122,72.9408,72.8741,72.9027,154150.0
2024-02-20 09:55:00,76.5,76.53,76.49,76.49,157402.0,72.9027,72.9313,72.8932,72.8932,157402.0
2024-02-20 10:00:00,76.49,76.5,76.43,76.47,249694.0,72.8932,72.9027,72.836,72.8741,249694.0
2024-02-20 10:05:00,76.47,76.5,76.42,76.44,110081.0,72.8741,72.9027,72.8264,72.8455,110081.0
2024-02-20 10:10:00,76.45,76.47,76.41,76.43,179939.0,72.855,72.8741,72.8169,72.836,179939.0
2024-02-20 10:15:00,76.43,76.49,76.43,76.48,121625.0,72.836,72.8932,72.836,72.8836,121625.0
2024-02-20 10:20:00,76.48,76.51,76.46,76.51,73462.0,72.8836,72.9122,72.8646,72.9122,73462.0
2024-02-20 10:25:00,76.5,76.54,76.49,76.5,153181.0,72.9027,72.9408,72.8932,72.9027,153181.0
2024-02-20 10:30:00,76.5,76.5,76.4,76.4,66414.0,72.9027,72.9027,72.8074,72.8074,66414.0
2024-02-20 10:35:00,76.4,76.4,76.36,76.4,204499.0,72.8074,72.8074,72.7693,72.8074,204499.0
2024-02-20 10:40:00,76.4,76.44,76.4,76.41,98505.0,72.8074,72.8455,72.8074,72.8169,98505.0
2024-02-20 10:45:00,76.4,76.48,76.4,76.47,117457.0,72.8074,72.8836,72.8074,72.8741,117457.0
2024-02-20 10:50:00,76.47,76.52,76.46,76.5,102005.0,72.8741,72.9217,72.8646,72.9027,102005.0
2024-02-20 10:55:00,76.49,76.54,76.47,76.53,85329.0,72.8932,72.9408,72.8741,72.9313,85329.0
2024-02-20 11:00:00,76.53,76.56,76.48,76.51,168256.0,72.9313,72.9599,72.8836,72.9122,168256.0
2024-02-20 11:05:00,76.52,76.52,76.48,76.49,61301.0,72.9217,72.9217,72.8836,72.8932,61301.0
2024-02-20 11:10:00,76.49,76.51,76.46,76.47,180118.0,72.8932,72.9122,72.8646,72.8741,180118.0
2024-02-20 11:15:00,76.47,76.49,76.46,76.47,60871.0,72.8741,72.8932,72.8646,72.8741,60871.0
2024-02-20 11:20:00,76.48,76.48,76.44,76.46,143286.0,72.8836,72.8836,72.8455,72.8646,143286.0
2024-02-20 11:25:00,76.45,76.47,76.43,76.44,302669.0,72.855,72.8741,72.836,72.8455,302669.0
2024-02-20 11:30:00,76.44,76.45,76.38,76.41,610690.0,72.8455,72.855,72.7883,72.8169,610690.0
2024-02-20 11:35:00,76.41,76.42,76.39,76.4,78151.0,72.8169,72.8264,72.7979,72.8074,78151.0
2024-02-20 11:40:00,76.39,76.4,76.37,76.39,60711.0,72.7979,72.8074,72.7788,72.7979,60711.0
2024-02-20 11:45:00,76.4,76.41,76.39,76.41,43499.0,72.8074,72.8169,72.7979,72.8169,43499.0
2024-02-20 11:50:00,76.4,76.42,76.39,76.41,140957.0,72.8074,72.8264,72.7979,72.8169,140957.0
2024-02-20 11:55:00,76.41,76.41,76.32,76.33,104730.0,72.8169,72.8169,72.7311,72.7407,104730.0
2024-02-20 12:00:00,76.33,76.33,76.27,76.28,86084.0,72.7407,72.7407,72.6835,72.693,86084.0
2024-02-20 12:05:00,76.28,76.29,76.26,76.28,85785.0,72.693,72.7026,72.674,72.693,85785.0
2024-02-20 12:10:00,76.28,76.3,76.25,76.26,75185.0,72.693,72.7121,72.6644,72.674,75185.0
2024-02-20 12:15:00,76.26,76.27,76.24,76.25,62994.0,72.674,72.6835,72.6549,72.6644,62994.0
2024-02-20 12:20:00,76.25,76.27,76.24,76.24,27551.0,72.6644,72.6835,72.6549,72.6549,27551.0
2024-02-20 12:25:00,76.24,76.27,76.24,76.26,49559.0,72.6549,72.6835,72.6549,72.674,49559.0
2024-02-20 12:30:00,76.25,76.3,76.24,76.29,176862.0,72.6644,72.7121,72.6549,72.7026,176862.0
2024-02-20 12:35:00,76.29,76.3,76.18,76.19,138385.0,72.7026,72.7121,72.5977,72.6073,138385.0
2024-02-20 12:40:00,76.19,76.27,76.18,76.27,69418.0,72.6073,72.6835,72.5977,72.6835,69418.0
2024-02-20 12:45:00,76.27,76.29,76.25,76.26,105981.0,72.6835,72.7026,72.6644,72.674,105981.0
2024-02-20 12:50:00,76.26,76.29,76.24,76.28,45877.0,72.674,72.7026,72.6549,72.693,45877.0
2024-02-20 12:55:00,76.28,76.31,76.27,76.31,56684.0,72.693,72.7216,72.6835,72.7216,56684.0
2024-02-20 13:00:00,76.31,76.32,76.27,76.28,34717.0,72.7216,72.7311,72.6835,72.693,34717.0
2024-02-20 13:05:00,76.26,76.29,76.26,76.28,17914.0,72.674,72.7026,72.674,72.693,17914.0
2024-02-20 13:10:00,76.28,76.29,76.26,76.28,65889.0,72.693,72.7026,72.674,72.693,65889.0
2024-02-20 13:15:00,76.27,76.27,76.2,76.27,274396.0,72.6835,72.6835,72.6168,72.6835,274396.0
2024-02-20 13:20:00,76.28,76.31,76.26,76.3,208188.0,72.693,72.7216,72.674,72.7121,208188.0
2024-02-20 13:25:00,76.29,76.3,76.22,76.25,133524.0,72.7026,72.7121,72.6359,72.6644,133524.0
2024-02-20 13:30:00,76.25,76.26,76.2,76.23,128681.0,72.6644,72.674,72.6168,72.6454,128681.0
2024-02-20 13:35:00,76.22,76.24,76.21,76.23,140670.0,72.6359,72.6549,72.6263,72.6454,140670.0
2024-02-20 13:40:00,76.23,76.31,76.23,76.31,45230.0,72.6454,72.7216,72.6454,72.7216,45230.0
2024-02-20 13:45:00,76.31,76.32,76.29,76.3,81572.0,72.7216,72.7311,72.7026,72.7121,81572.0
2024-02-20 13:50:00,76.3,76.32,76.29,76.3,40905.0,72.7121,72.7311,72.7026,72.7121,40905.0
2024-02-20 13:55:00,76.29,76.33,76.29,76.33,27338.0,72.7026,72.7407,72.7026,72.7407,27338.0
2024-02-20 14:00:00,76.32,76.33,76.27,76.28,62888.0,72.7311,72.7407,72.6835,72.693,62888.0
2024-02-20 14:05:00,76.28,76.3,76.27,76.29,39956.0,72.693,72.7121,72.6835,72.7026,39956.0
2024-02-20 14:10:00,76.28,76.3,76.26,76.28,70559.0,72.693,72.7121,72.674,72.693,70559.0
2024-02-20 14:15:00,76.28,76.33,76.24,76.33,116769.0,72.693,72.7407,72.6549,72.7407,116769.0
2024-02-20 14:20:00,76.32,76.32,76.27,76.28,81401.0,72.7311,72.7311,72.6835,72.693,81401.0
2024-02-20 14:25:00,76.28,76.32,76.26,76.32,37571.0,72.693,72.7311,72.674,72.7311,37571.0
2024-02-20 14:30:00,76.32,76.34,76.3,76.31,58274.0,72.7311,72.7502,72.7121,72.7216,58274.0
2024-02-20 14:35:00,76.31,76.32,76.29,76.31,52443.0,72.7216,72.7311,72.7026,72.7216,52443.0
2024-02-20 14:40:00,76.31,76.35,76.3,76.33,46953.0,72.7216,72.7597,72.7121,72.7407,46953.0
2024-02-20 14:45:00,76.33,76.37,76.33,76.37,85330.0,72.7407,72.7788,72.7407,72.7788,85330.0
2024-02-20 14:50:00,76.37,76.37,76.33,76.33,49806.0,72.7788,72.7788,72.7407,72.7407,49806.0
2024-02-20 14:55:00,76.34,76.36,76.33,76.36,40200.0,72.7502,72.7693,72.7407,72.7693,40200.0
2024-02-20 15:00:00,76.36,76.36,76.3,76.31,151450.0,72.7693,72.7693,72.7121,72.7216,151450.0
2024-02-20 15:05:00,76.32,76.35,76.32,76.35,43712.0,72.7311,72.7597,72.7311,72.7597,43712.0
2024-02-20 15:10:00,76.35,76.38,76.34,76.35,72651.0,72.7597,72.7883,72.7502,72.7597,72651.0
2024-02-20 15:15:00,76.34,76.37,76.33,76.36,60055.0,72.7502,72.7788,72.7407,72.7693,60055.0
2024-02-20 15:20:00,76.36,76.38,76.34,76.36,71023.0,72.7693,72.7883,72.7502,72.7693,71023.0
2024-02-20 15:25:00,76.36,76.41,76.35,76.41,52607.0,72.7693,72.8169,72.7597,72.8169,52607.0
2024-02-20 15:30:00,76.41,76.42,76.29,76.3,586966.0,72.8169,72.8264,72.7026,72.7121,586966.0
2024-02-20 15:35:00,76.3,76.33,76.27,76.32,387562.0,72.7121,72.7407,72.6835,72.7311,387562.0
2024-02-20 15:40:00,76.31,76.38,76.31,76.37,244575.0,72.7216,72.7883,72.7216,72.7788,244575.0
2024-02-20 15:45:00,76.37,76.41,76.37,76.39,189088.0,72.7788,72.8169,72.7788,72.7979,189088.0
2024-02-20 15:50:00,76.4,76.4,76.36,76.38,532528.0,72.8074,72.8074,72.7693,72.7883,532528.0
2024-02-20 15:55:00,76.38,76.41,76.36,76.39,1627371.0,72.7883,72.8169,72.7693,72.7979,1627371.0
2024-02-21 09:30:00,76.22,76.25,76.18,76.23,449086.0,72.6359,72.6644,72.5977,72.6454,449086.0
2024-02-21 09:35:00,76.23,76.27,76.22,76.26,264341.0,72.6454,72.6835,72.6359,72.674,264341.0
2024-02-21 09:40:00,76.26,76.29,76.25,76.27,162395.0,72.674,72.7026,72.6644,72.6835,162395.0
2024-02-21 09:45:00,76.27,76.31,76.27,76.3,92046.0,72.6835,72.7216,72.6835,72.7121,92046.0
2024-02-21 09:50:00,76.3,76.37,76.29,76.36,137564.0,72.7121,72.7788,72.7026,72.7693,137564.0
2024-02-21 09:55:00,76.37,76.38,76.33,76.34,114063.0,72.7788,72.7883,72.7407,72.7502,114063.0
2024-02-21 10:00:00,76.34,76.4,76.31,76.39,110646.0,72.7502,72.8074,72.7216,72.7979,110646.0
2024-02-21 10:05:00,76.38,76.39,76.32,76.35,188435.0,72.7883,72.7979,72.7311,72.7597,188435.0
2024-02-21 10:10:00,76.35,76.37,76.34,76.34,113479.0,72.7597,72.7788,72.7502,72.7502,113479.0
2024-02-21 10:15:00,76.34,76.37,76.33,76.34,195048.0,72.7502,72.7788,72.7407,72.7502,195048.0
2024-02-21 10:20:00,76.34,76.34,76.27,76.28,96234.0,72.7502,72.7502,72.6835,72.693,96234.0
2024-02-21 10:25:00,76.28,76.29,76.24,76.26,91925.0,72.693,72.7026,72.6549,72.674,91925.0
2024-02-21 10:30:00,76.25,76.26,76.22,76.25,88517.0,72.6644,72.674,72.6359,72.6644,88517.0
2024-02-21 10:35:00,76.24,76.28,76.21,76.28,82118.0,72.6549,72.693,72.6263,72.693,82118.0
2024-02-21 10:40:00,76.28,76.29,76.24,76.25,84472.0,72.693,72.7026,72.6549,72.6644,84472.0
2024-02-21 10:45:00,76.25,76.27,76.22,76.27,62123.0,72.6644,72.6835,72.6359,72.6835,62123.0
2024-02-21 10:50:00,76.27,76.28,76.24,76.27,61324.0,72.6835,72.693,72.6549,72.6835,61324.0
2024-02-21 10:55:00,76.27,76.27,76.21,76.21,74653.0,72.6835,72.6835,72.6263,72.6263,74653.0
2024-02-21 11:00:00,76.21,76.26,76.21,76.22,113057.0,72.6263,72.674,72.6263,72.6359,113057.0
2024-02-21 11:05:00,76.21,76.29,76.2,76.29,51403.0,72.6263,72.7026,72.6168,72.7026,51403.0
2024-02-21 11:10:00,76.29,76.33,76.29,76.33,104799.0,72.7026,72.7407,72.7026,72.7407,104799.0
2024-02-21 11:15:00,76.34,76.34,76.3,76.32,73906.0,72.7502,72.7502,72.7121,72.7311,73906.0
2024-02-21 11:20:00,76.33,76.34,76.31,76.33,130781.0,72.7407,72.7502,72.7216,72.7407,130781.0
2024-02-21 11:25:00,76.33,76.33,76.29,76.3,77730.0,72.7407,72.7407,72.7026,72.7121,77730.0
2024-02-21 11:30:00,76.3,76.31,76.29,76.31,158513.0,72.7121,72.7216,72.7026,72.7216,158513.0
2024-02-21 11:35:00,76.31,76.31,76.26,76.28,208655.0,72.7216,72.7216,72.674,72.693,208655.0
2024-02-21 11:40:00,76.28,76.3,76.27,76.29,74777.0,72.693,72.7121,72.6835,72.7026,74777.0
2024-02-21 11:45:00,76.29,76.32,76.28,76.3,25789.0,72.7026,72.7311,72.693,72.7121,25789.0
2024-02-21 11:50:00,76.31,76.32,76.3,76.32,32975.0,72.7216,72.7311,72.7121,72.7311,32975.0
2024-02-21 11:55:00,76.32,76.33,76.31,76.32,26721.0,72.7311,72.7407,72.7216,72.7311,26721.0
2024-02-21 12:00:00,76.32,76.32,76.27,76.28,42752.0,72.7311,72.7311,72.6835,72.693,42752.0
2024-02-21 12:05:00,76.28,76.28,76.21,76.23,115458.0,72.693,72.693,72.6263,72.6454,115458.0
2024-02-21 12:10:00,76.23,76.24,76.2,76.23,134866.0,72.6454,72.6549,72.6168,72.6454,134866.0
2024-02-21 12:15:00,76.23,76.25,76.21,76.25,85588.0,72.6454,72.6644,72.6263,72.6644,85588.0
2024-02-21 12:20:00,76.26,76.27,76.22,76.24,97966.0,72.674,72.6835,72.6359,72.6549,97966.0
2024-02-21 12:25:00,76.24,76.24,76.21,76.22,64808.0,72.6549,72.6549,72.6263,72.6359,64808.0
2024-02-21 12:30:00,76.22,76.24,76.2,76.2,203935.0,72.6359,72.6549,72.6168,72.6168,203935.0
2024-02-21 12:35:00,76.2,76.22,76.19,76.22,59676.0,72.6168,72.6359,72.6073,72.6359,59676.0
2024-02-21 12:40:00,76.22,76.22,76.16,76.18,100756.0,72.6359,72.6359,72.5787,72.5977,100756.0
2024-02-21 12:45:00,76.19,76.23,76.18,76.23,52626.0,72.6073,72.6454,72.5977,72.6454,52626.0
2024-02-21 12:50:00,76.23,76.25,76.22,76.25,52011.0,72.6454,72.6644,72.6359,72.6644,52011.0
2024-02-21 12:55:00,76.25,76.26,76.23,76.26,38468.0,72.6644,72.674,72.6454,72.674,38468.0
2024-02-21 13:00:00,76.26,76.26,76.08,76.17,391534.0,72.674,72.674,72.5024,72.5882,391534.0
2024-02-21 13:05:00,76.17,76.18,76.13,76.18,159587.0,72.5882,72.5977,72.5501,72.5977,159587.0
2024-02-21 13:10:00,76.18,76.24,76.18,76.23,146053.0,72.5977,72.6549,72.5977,72.6454,146053.0
2024-02-21 13:15:00,76.23,76.26,76.22,76.24,72286.0,72.6454,72.674,72.6359,72.6549,72286.0
2024-02-21 13:20:00,76.24,76.26,76.21,76.25,75463.0,72.6549,72.674,72.6263,72.6644,75463.0
2024-02-21 13:25:00,76.25,76.25,76.21,76.23,171410.0,72.6644,72.6644,72.6263,72.6454,171410.0
2024-02-21 13:30:00,76.22,76.25,76.2,76.22,50982.0,72.6359,72.6644,72.6168,72.6359,50982.0
2024-02-21 13:35:00,76.22,76.25,76.22,76.25,75552.0,72.6359,72.6644,72.6359,72.6644,75552.0
2024-02-21 13:40:00,76.26,76.27,76.23,76.25,22498.0,72.674,72.6835,72.6454,72.6644,22498.0
2024-02-21 13:45:00,76.25,76.26,76.22,76.24,45584.0,72.6644,72.674,72.6359,72.6549,45584.0
2024-02-21 13:50:00,76.24,76.25,76.22,76.23,24592.0,72.6549,72.6644,72.6359,72.6454,24592.0
2024-02-21 13:55:00,76.22,76.27,76.22,76.25,76881.0,72.6359,72.6835,72.6359,72.6644,76881.0
2024-02-21 14:00:00,76.25,76.38,76.15,76.32,251141.0,72.6644,72.7883,72.5691,72.7311,251141.0
2024-02-21 14:05:00,76.32,76.32,76.26,76.3,189822.0,72.7311,72.7311,72.674,72.7121,189822.0
2024-02-21 14:10:00,76.3,76.33,76.27,76.27,314978.0,72.7121,72.7407,72.6835,72.6835,314978.0
2024-02-21 14:15:00,76.27,76.33,76.24,76.28,129933.0,72.6835,72.7407,72.6549,72.693,129933.0
2024-02-21 14:20:00,76.27,76.29,76.22,76.23,67830.0,72.6835,72.7026,72.6359,72.6454,67830.0
2024-02-21 14:25:00,76.22,76.26,76.19,76.24,204057.0,72.6359,72.674,72.6073,72.6549,204057.0
2024-02-21 14:30:00,76.24,76.25,76.22,76.23,84856.0,72.6549,72.6644,72.6359,72.6454,84856.0
2024-02-21 14:35:00,76.24,76.25,76.17,76.18,75556.0,72.6549,72.6644,72.5882,72.5977,75556.0
2024-02-21 14:40:00,76.18,76.19,76.15,76.16,92920.0,72.5977,72.6073,72.5691,72.5787,92920.0
2024-02-21 14:45:00,76.16,76.19,76.14,76.18,59024.0,72.5787,72.6073,72.5596,72.5977,59024.0
2024-02-21 14:50:00,76.19,76.24,76.18,76.23,79275.0,72.6073,72.6549,72.5977,72.6454,79275.0
2024-02-21 14:55:00,76.24,76.27,76.23,76.24,82752.0,72.6549,72.6835,72.6454,72.6549,82752.0
2024-02-21 15:00:00,76.23,76.24,76.18,76.2,78269.0,72.6454,72.6549,72.5977,72.6168,78269.0
2024-02-21 15:05:00,76.19,76.19,76.16,76.17,144096.0,72.6073,72.6073,72.5787,72.5882,144096.0
2024-02-21 15:10:00,76.17,76.17,76.14,76.16,189205.0,72.5882,72.5882,72.5596,72.5787,189205.0
2024-02-21 15:15:00,76.16,76.19,76.12,76.15,189153.0,72.5787,72.6073,72.5406,72.5691,189153.0
2024-02-21 15:20:00,76.15,76.15,76.11,76.15,122910.0,72.5691,72.5691,72.531,72.5691,122910.0
2024-02-21 15:25:00,76.15,76.21,76.14,76.21,113877.0,72.5691,72.6263,72.5596,72.6263,113877.0
2024-02-21 15:30:00,76.22,76.3,76.21,76.28,138396.0,72.6359,72.7121,72.6263,72.693,138396.0
2024-02-21 15:35:00,76.29,76.39,76.29,76.37,160706.0,72.7026,72.7979,72.7026,72.7788,160706.0
2024-02-21 15:40:00,76.38,76.43,76.36,76.41,157412.0,72.7883,72.836,72.7693,72.8169,157412.0
2024-02-21 15:45:00,76.4,76.41,76.36,76.39,174922.0,72.8074,72.8169,72.7693,72.7979,174922.0
2024-02-21 15:50:00,76.39,76.46,76.38,76.45,426466.0,72.7979,72.8646,72.7883,72.855,426466.0
2024-02-21 15:55:00,76.46,76.47,76.41,76.45,716610.0,72.8646,72.8741,72.8169,72.855,716610.0
2024-02-22 09:30:00,77.07,77.08,77.01,77.06,640863.0,73.4459,73.4554,73.3887,73.4364,640863.0
2024-02-22 09:35:00,77.07,77.1,77.05,77.09,283689.0,73.4459,73.4745,73.4268,73.4649,283689.0
2024-02-22 09:40:00,77.09,77.09,77.0,77.02,166628.0,73.4649,73.4649,73.3792,73.3982,166628.0
2024-02-22 09:45:00,77.03,77.18,77.03,77.15,416253.0,73.4078,73.5507,73.4078,73.5221,416253.0
2024-02-22 09:50:00,77.15,77.22,77.12,77.13,187513.0,73.5221,73.5888,73.4935,73.5031,187513.0
2024-02-22 09:55:00,77.14,77.22,77.13,77.18,52004.0,73.5126,73.5888,73.5031,73.5507,52004.0
2024-02-22 10:00:00,77.18,77.19,77.05,77.08,400283.0,73.5507,73.5602,73.4268,73.4554,400283.0
2024-02-22 10:05:00,77.08,77.09,77.0,77.0,384445.0,73.4554,73.4649,73.3792,73.3792,384445.0
2024-02-22 10:10:00,76.99,77.06,76.96,77.05,378532.0,73.3696,73.4364,73.3411,73.4268,378532.0
2024-02-22 10:15:00,77.04,77.06,76.97,76.98,270602.0,73.4173,73.4364,73.3506,73.3601,270602.0
2024-02-22 10:20:00,76.98,77.07,76.96,77.06,372458.0,73.3601,73.4459,73.3411,73.4364,372458.0
2024-02-22 10:25:00,77.07,77.08,77.0,77.05,251107.0,73.4459,73.4554,73.3792,73.4268,251107.0
2024-02-22 10:30:00,77.05,77.05,77.02,77.04,271862.0,73.4268,73.4268,73.3982,73.4173,271862.0
2024-02-22 10:35:00,77.05,77.05,77.0,77.03,267713.0,73.4268,73.4268,73.3792,73.4078,267713.0
2024-02-22 10:40:00,77.04,77.08,77.0,77.01,68729.0,73.4173,73.4554,73.3792,73.3887,68729.0
2024-02-22 10:45:00,77.01,77.01,76.95,76.96,209345.0,73.3887,73.3887,73.3315,73.3411,209345.0
2024-02-22 10:50:00,76.97,76.99,76.95,76.97,42052.0,73.3506,73.3696,73.3315,73.3506,42052.0
2024-02-22 10:55:00,76.97,77.0,76.95,76.95,114659.0,73.3506,73.3792,73.3315,73.3315,114659.0
2024-02-22 11:00:00,76.96,76.98,76.93,76.97,87960.0,73.3411,73.3601,73.3125,73.3506,87960.0
2024-02-22 11:05:00,76.98,77.04,76.97,77.02,128593.0,73.3601,73.4173,73.3506,73.3982,128593.0
2024-02-22 11:10:00,77.01,77.06,77.01,77.06,163580.0,73.3887,73.4364,73.3887,73.4364,163580.0
2024-02-22 11:15:00,77.06,77.08,77.04,77.06,90708.0,73.4364,73.4554,73.4173,73.4364,90708.0
2024-02-22 11:20:00,77.06,77.1,77.05,77.09,149478.0,73.4364,73.4745,73.4268,73.4649,149478.0
2024-02-22 11:25:00,77.09,77.1,77.05,77.05,247844.0,73.4649,73.4745,73.4268,73.4268,247844.0
2024-02-22 11:30:00,77.05,77.08,77.04,77.05,225811.0,73.4268,73.4554,73.4173,73.4268,225811.0
2024-02-22 11:35:00,77.05,77.05,77.02,77.04,156761.0,73.4268,73.4268,73.3982,73.4173,156761.0
2024-02-22 11:40:00,77.03,77.06,77.02,77.05,191460.0,73.4078,73.4364,73.3982,73.4268,191460.0
2024-02-22 11:45:00,77.05,77.06,76.97,76.99,441130.0,73.4268,73.4364,73.3506,73.3696,441130.0
2024-02-22 11:50:00,76.99,77.01,76.97,77.0,90998.0,73.3696,73.3887,73.3506,73.3792,90998.0
2024-02-22 11:55:00,77.0,77.01,76.99,77.0,53587.0,73.3792,73.3887,73.3696,73.3792,53587.0
2024-02-22 12:00:00,77.0,77.03,76.98,77.03,122840.0,73.3792,73.4078,73.3601,73.4078,122840.0
2024-02-22 12:05:00,77.02,77.04,77.01,77.03,83634.0,73.3982,73.4173,73.3887,73.4078,83634.0
2024-02-22 12:10:00,77.03,77.05,77.02,77.04,48313.0,73.4078,73.4268,73.3982,73.4173,48313.0
2024-02-22 12:15:00,77.04,77.06,77.02,77.06,66331.0,73.4173,73.4364,73.3982,73.4364,66331.0
2024-02-22 12:20:00,77.05,77.09,77.05,77.08,65077.0,73.4268,73.4649,73.4268,73.4554,65077.0
2024-02-22 12:25:00,77.07,77.13,77.06,77.13,70649.0,73.4459,73.5031,73.4364,73.5031,70649.0
2024-02-22 12:30:00,77.13,77.15,77.13,77.14,76973.0,73.5031,73.5221,73.5031,73.5126,76973.0
2024-02-22 12:35:00,77.14,77.14,77.12,77.13,78756.0,73.5126,73.5126,73.4935,73.5031,78756.0
2024-02-22 12:40:00,77.13,77.13,77.09,77.13,116499.0,73.5031,73.5031,73.4649,73.5031,116499.0
2024-02-22 12:45:00,77.12,77.13,77.1,77.12,109863.0,73.4935,73.5031,73.4745,73.4935,109863.0
2024-02-22 12:50:00,77.12,77.13,77.11,77.12,217673.0,73.4935,73.5031,73.484,73.4935,217673.0
2024-02-22 12:55:00,77.12,77.14,77.11,77.13,179911.0,73.4935,73.5126,73.484,73.5031,179911.0
2024-02-22 13:00:00,77.13,77.13,77.09,77.13,182441.0,73.5031,73.5031,73.4649,73.5031,182441.0
2024-02-22 13:05:00,77.12,77.14,77.11,77.13,54462.0,73.4935,73.5126,73.484,73.5031,54462.0
2024-02-22 13:10:00,77.13,77.13,77.06,77.06,106233.0,73.5031,73.5031,73.4364,73.4364,106233.0
2024-02-22 13:15:00,77.06,77.1,77.06,77.09,69190.0,73.4364,73.4745,73.4364,73.4649,69190.0
2024-02-22 13:20:00,77.09,77.12,77.07,77.12,111174.0,73.4649,73.4935,73.4459,73.4935,111174.0
2024-02-22 13:25:00,77.12,77.16,77.11,77.16,115422.0,73.4935,73.5316,73.484,73.5316,115422.0
2024-02-22 13:30:00,77.16,77.19,77.15,77.17,234437.0,73.5316,73.5602,73.5221,73.5412,234437.0
2024-02-22 13:35:00,77.17,77.2,77.16,77.2,85938.0,73.5412,73.5698,73.5316,73.5698,85938.0
2024-02-22 13:40:00,77.2,77.22,77.19,77.21,34578.0,73.5698,73.5888,73.5602,73.5793,34578.0
2024-02-22 13:45:00,77.2,77.21,77.19,77.21,102949.0,73.5698,73.5793,73.5602,73.5793,102949.0
2024-02-22 13:50:00,77.2,77.21,77.17,77.2,59104.0,73.5698,73.5793,73.5412,73.5698,59104.0
2024-02-22 13:55:00,77.2,77.21,77.19,77.21,31860.0,73.5698,73.5793,73.5602,73.5793,31860.0
2024-02-22 14:00:00,77.2,77.23,77.19,77.23,42022.0,73.5698,73.5984,73.5602,73.5984,42022.0
2024-02-22 14:05:00,77.23,77.26,77.21,77.24,46699.0,73.5984,73.6269,73.5793,73.6079,46699.0
2024-02-22 14:10:00,77.24,77.26,77.23,77.26,44337.0,73.6079,73.6269,73.5984,73.6269,44337.0
2024-02-22 14:15:00,77.26,77.27,77.25,77.26,49375.0,73.6269,73.6365,73.6174,73.6269,49375.0
2024-02-22 14:20:00,77.26,77.3,77.26,77.3,44445.0,73.6269,73.6651,73.6269,73.6651,44445.0
2024-02-22 14:25:00,77.29,77.32,77.29,77.31,45021.0,73.6555,73.6841,73.6555,73.6746,45021.0
2024-02-22 14:30:00,77.31,77.32,77.22,77.24,77803.0,73.6746,73.6841,73.5888,73.6079,77803.0
2024-02-22 14:35:00,77.24,77.27,77.24,77.25,134732.0,73.6079,73.6365,73.6079,73.6174,134732.0
2024-02-22 14:40:00,77.25,77.25,77.22,77.25,74909.0,73.6174,73.6174,73.5888,73.6174,74909.0
2024-02-22 14:45:00,77.25,77.26,77.23,77.23,60900.0,73.6174,73.6269,73.5984,73.5984,60900.0
2024-02-22 14:50:00,77.23,77.25,77.21,77.23,103169.0,73.5984,73.6174,73.5793,73.5984,103169.0
2024-02-22 14:55:00,77.23,77.24,77.17,77.2,369497.0,73.5984,73.6079,73.5412,73.5698,369497.0
2024-02-22 15:00:00,77.2,77.24,77.19,77.23,239543.0,73.5698,73.6079,73.5602,73.5984,239543.0
2024-02-22 15:05:00,77.23,77.25,77.22,77.23,205946.0,73.5984,73.6174,73.5888,73.5984,205946.0
2024-02-22 15:10:00,77.22,77.24,77.2,77.23,103836.0,73.5888,73.6079,73.5698,73.5984,103836.0
2024-02-22 15:15:00,77.23,77.26,77.22,77.25,310296.0,73.5984,73.6269,73.5888,73.6174,310296.0
2024-02-22 15:20:00,77.25,77.28,77.24,77.26,121767.0,73.6174,73.646,73.6079,73.6269,121767.0
2024-02-22 15:25:00,77.26,77.29,77.25,77.26,64181.0,73.6269,73.6555,73.6174,73.6269,64181.0
2024-02-22 15:30:00,77.26,77.27,77.23,77.25,280374.0,73.6269,73.6365,73.5984,73.6174,280374.0
2024-02-22 15:35:00,77.25,77.3,77.24,77.3,228555.0,73.6174,73.6651,73.6079,73.6651,228555.0
2024-02-22 15:40:00,77.3,77.32,77.28,77.29,214015.0,73.6651,73.6841,73.646,73.6555,214015.0
2024-02-22 15:45:00,77.28,77.29,77.24,77.26,242844.0,73.646,73.6555,73.6079,73.6269,242844.0
2024-02-22 15:50:00,77.25,77.29,77.23,77.29,482500.0,73.6174,73.6555,73.5984,73.6555,482500.0
2024-02-22 15:55:00,77.29,77.32,77.26,77.29,1158256.0,73.6555,73.6841,73.6269,73.6555,1158256.0
2024-02-23 09:30:00,77.38,77.43,77.37,77.41,401634.0,73.7413,73.789,73.7318,73.7699,401634.0
2024-02-23 09:35:00,77.41,77.42,77.37,77.4,167615.0,73.7699,73.7794,73.7318,73.7604,167615.0
2024-02-23 09:40:00,77.41,77.43,77.38,77.42,88554.0,73.7699,73.789,73.7413,73.7794,88554.0
2024-02-23 09:45:00,77.42,77.46,77.4,77.44,149527.0,73.7794,73.8175,73.7604,73.7985,149527.0
2024-02-23 09:50:00,77.45,77.45,77.39,77.45,155448.0,73.808,73.808,73.7508,73.808,155448.0
2024-02-23 09:55:00,77.45,77.46,77.4,77.45,101735.0,73.808,73.8175,73.7604,73.808,101735.0
2024-02-23 10:00:00,77.45,77.45,77.41,77.45,99930.0,73.808,73.808,73.7699,73.808,99930.0
2024-02-23 10:05:00,77.44,77.47,77.43,77.47,95301.0,73.7985,73.8271,73.789,73.8271,95301.0
2024-02-23 10:10:00,77.47,77.47,77.41,77.44,143524.0,73.8271,73.8271,73.7699,73.7985,143524.0
2024-02-23 10:15:00,77.44,77.45,77.42,77.44,49752.0,73.7985,73.808,73.7794,73.7985,49752.0
2024-02-23 10:20:00,77.44,77.46,77.43,77.45,67285.0,73.7985,73.8175,73.789,73.808,67285.0
2024-02-23 10:25:00,77.45,77.47,77.4,77.41,97664.0,73.808,73.8271,73.7604,73.7699,97664.0
2024-02-23 10:30:00,77.41,77.44,77.38,77.42,70217.0,73.7699,73.7985,73.7413,73.7794,70217.0
2024-02-23 10:35:00,77.42,77.44,77.4,77.43,53364.0,73.7794,73.7985,73.7604,73.789,53364.0
2024-02-23 10:40:00,77.44,77.46,77.39,77.4,339224.0,73.7985,73.8175,73.7508,73.7604,339224.0
2024-02-23 10:45:00,77.4,77.4,77.34,77.34,135452.0,73.7604,73.7604,73.7032,73.7032,135452.0
2024-02-23 10:50:00,77.35,77.41,77.34,77.41,100695.0,73.7127,73.7699,73.7032,73.7699,100695.0
2024-02-23 10:55:00,77.41,77.42,77.39,77.4,41341.0,73.7699,73.7794,73.7508,73.7604,41341.0
2024-02-23 11:00:00,77.41,77.42,77.32,77.32,261978.0,73.7699,73.7794,73.6841,73.6841,261978.0
2024-02-23 11:05:00,77.33,77.35,77.29,77.33,74221.0,73.6937,73.7127,73.6555,73.6937,74221.0
2024-02-23 11:10:00,77.32,77.33,77.27,77.29,66995.0,73.6841,73.6937,73.6365,73.6555,66995.0
2024-02-23 11:15:00,77.29,77.34,77.28,77.33,38936.0,73.6555,73.7032,73.646,73.6937,38936.0
2024-02-23 11:20:00,77.33,77.37,77.32,77.37,240462.0,73.6937,73.7318,73.6841,73.7318,240462.0
2024-02-23 11:25:00,77.37,77.41,77.35,77.41,120000.0,73.7318,73.7699,73.7127,73.7699,120000.0
2024-02-23 11:30:00,77.41,77.42,77.38,77.41,147829.0,73.7699,73.7794,73.7413,73.7699,147829.0
2024-02-23 11:35:00,77.41,77.42,77.39,77.42,180883.0,73.7699,73.7794,73.7508,73.7794,180883.0
2024-02-23 11:40:00,77.42,77.43,77.4,77.42,158901.0,73.7794,73.789,73.7604,73.7794,158901.0
2024-02-23 11:45:00,77.42,77.45,77.41,77.45,52874.0,73.7794,73.808,73.7699,73.808,52874.0
2024-02-23 11:50:00,77.45,77.48,77.44,77.46,37120.0,73.808,73.8366,73.7985,73.8175,37120.0
2024-02-23 11:55:00,77.46,77.48,77.45,77.48,410439.0,73.8175,73.8366,73.808,73.8366,410439.0
2024-02-23 12:00:00,77.48,77.5,77.47,77.5,30110.0,73.8366,73.8557,73.8271,73.8557,30110.0
2024-02-23 12:05:00,77.5,77.53,77.5,77.52,72989.0,73.8557,73.8843,73.8557,73.8747,72989.0
2024-02-23 12:10:00,77.51,77.52,77.49,77.5,80694.0,73.8652,73.8747,73.8461,73.8557,80694.0
2024-02-23 12:15:00,77.5,77.51,77.48,77.5,114923.0,73.8557,73.8652,73.8366,73.8557,114923.0
2024-02-23 12:20:00,77.5,77.51,77.48,77.48,31986.0,73.8557,73.8652,73.8366,73.8366,31986.0
2024-02-23 12:25:00,77.48,77.48,77.42,77.45,159869.0,73.8366,73.8366,73.7794,73.808,159869.0
2024-02-23 12:30:00,77.44,77.47,77.4,77.46,63414.0,73.7985,73.8271,73.7604,73.8175,63414.0
2024-02-23 12:35:00,77.47,77.49,77.44,77.48,110956.0,73.8271,73.8461,73.7985,73.8366,110956.0
2024-02-23 12:40:00,77.48,77.48,77.44,77.47,143819.0,73.8366,73.8366,73.7985,73.8271,143819.0
2024-02-23 12:45:00,77.48,77.49,77.47,77.48,33856.0,73.8366,73.8461,73.8271,73.8366,33856.0
2024-02-23 12:50:00,77.49,77.49,77.46,77.47,78520.0,73.8461,73.8461,73.8175,73.8271,78520.0
2024-02-23 12:55:00,77.46,77.47,77.44,77.45,106130.0,73.8175,73.8271,73.7985,73.808,106130.0
2024-02-23 13:00:00,77.46,77.47,77.44,77.45,36186.0,73.8175,73.8271,73.7985,73.808,36186.0
2024-02-23 13:05:00,77.45,77.46,77.43,77.43,84097.0,73.808,73.8175,73.789,73.789,84097.0
2024-02-23 13:10:00,77.44,77.47,77.44,77.47,66654.0,73.7985,73.8271,73.7985,73.8271,66654.0
2024-02-23 13:15:00,77.47,77.49,77.46,77.48,65433.0,73.8271,73.8461,73.8175,73.8366,65433.0
2024-02-23 13:20:00,77.48,77.5,77.47,77.48,34168.0,73.8366,73.8557,73.8271,73.8366,34168.0
2024-02-23 13:25:00,77.48,77.51,77.48,77.5,116905.0,73.8366,73.8652,73.8366,73.8557,116905.0
2024-02-23 13:30:00,77.5,77.52,77.47,77.51,57275.0,73.8557,73.8747,73.8271,73.8652,57275.0
2024-02-23 13:35:00,77.51,77.51,77.49,77.5,49015.0,73.8652,73.8652,73.8461,73.8557,49015.0
2024-02-23 13:40:00,77.49,77.5,77.46,77.47,33504.0,73.8461,73.8557,73.8175,73.8271,33504.0
2024-02-23 13:45:00,77.46,77.49,77.46,77.48,38136.0,73.8175,73.8461,73.8175,73.8366,38136.0
2024-02-23 13:50:00,77.48,77.49,77.45,77.47,68693.0,73.8366,73.8461,73.808,73.8271,68693.0
2024-02-23 13:55:00,77.47,77.48,77.45,77.45,110752.0,73.8271,73.8366,73.808,73.808,110752.0
2024-02-23 14:00:00,77.45,77.46,77.39,77.41,106740.0,73.808,73.8175,73.7508,73.7699,106740.0
2024-02-23 14:05:00,77.41,77.45,77.41,77.41,93713.0,73.7699,73.808,73.7699,73.7699,93713.0
2024-02-23 14:10:00,77.42,77.42,77.37,77.4,175320.0,73.7794,73.7794,73.7318,73.7604,175320.0
2024-02-23 14:15:00,77.39,77.39,77.36,77.37,263999.0,73.7508,73.7508,73.7222,73.7318,263999.0
2024-02-23 14:20:00,77.37,77.38,77.33,77.34,73005.0,73.7318,73.7413,73.6937,73.7032,73005.0
2024-02-23 14:25:00,77.34,77.35,77.32,77.34,81885.0,73.7032,73.7127,73.6841,73.7032,81885.0
2024-02-23 14:30:00,77.34,77.38,77.33,77.38,55052.0,73.7032,73.7413,73.6937,73.7413,55052.0
2024-02-23 14:35:00,77.37,77.39,77.35,77.39,53320.0,73.7318,73.7508,73.7127,73.7508,53320.0
2024-02-23 14:40:00,77.39,77.39,77.35,77.36,65612.0,73.7508,73.7508,73.7127,73.7222,65612.0
2024-02-23 14:45:00,77.36,77.38,77.36,77.37,77017.0,73.7222,73.7413,73.7222,73.7318,77017.0
2024-02-23 14:50:00,77.38,77.41,77.35,77.4,75334.0,73.7413,73.7699,73.7127,73.7604,75334.0
2024-02-23 14:55:00,77.4,77.43,77.4,77.42,173648.0,73.7604,73.789,73.7604,73.7794,173648.0
2024-02-23 15:00:00,77.42,77.45,77.41,77.45,126276.0,73.7794,73.808,73.7699,73.808,126276.0
2024-02-23 15:05:00,77.45,77.45,77.38,77.38,291438.0,73.808,73.808,73.7413,73.7413,291438.0
2024-02-23 15:10:00,77.38,77.4,77.36,77.38,116467.0,73.7413,73.7604,73.7222,73.7413,116467.0
2024-02-23 15:15:00,77.38,77.41,77.37,77.4,82579.0,73.7413,73.7699,73.7318,73.7604,82579.0
2024-02-23 15:20:00,77.4,77.4,77.38,77.39,91720.0,73.7604,73.7604,73.7413,73.7508,91720.0
2024-02-23 15:25:00,77.39,77.41,77.37,77.38,176811.0,73.7508,73.7699,73.7318,73.7413,176811.0
2024-02-23 15:30:00,77.38,77.39,77.34,77.35,244944.0,73.7413,73.7508,73.7032,73.7127,244944.0
2024-02-23 15:35:00,77.36,77.4,77.35,77.39,103277.0,73.7222,73.7604,73.7127,73.7508,103277.0
2024-02-23 15:40:00,77.39,77.4,77.37,77.39,98947.0,73.7508,73.7604,73.7318,73.7508,98947.0
2024-02-23 15:45:00,77.4,77.44,77.39,77.43,250253.0,73.7604,73.7985,73.7508,73.789,250253.0
2024-02-23 15:50:00,77.44,77.45,77.41,77.42,200180.0,73.7985,73.808,73.7699,73.7794,200180.0
2024-02-23 15:55:00,77.42,77.43,77.39,77.4,930009.0,73.7794,73.789,73.7508,73.7604,930009.0
2024-02-26 09:30:00,77.46,77.46,77.41,77.44,622765.0,73.8175,73.8175,73.7699,73.7985,622765.0
2024-02-26 09:35:00,77.43,77.44,77.41,77.42,213597.0,73.789,73.7985,73.7699,73.7794,213597.0
2024-02-26 09:40:00,77.43,77.45,77.42,77.44,713656.0,73.789,73.808,73.7794,73.7985,713656.0
2024-02-26 09:45:00,77.44,77.45,77.39,77.43,254010.0,73.7985,73.808,73.7508,73.789,254010.0
2024-02-26 09:50:00,77.43,77.46,77.42,77.45,334391.0,73.789,73.8175,73.7794,73.808,334391.0
2024-02-26 09:55:00,77.45,77.46,77.43,77.45,176383.0,73.808,73.8175,73.789,73.808,176383.0
2024-02-26 10:00:00,77.45,77.46,77.41,77.44,233436.0,73.808,73.8175,73.7699,73.7985,233436.0
2024-02-26 10:05:00,77.44,77.46,77.42,77.42,149753.0,73.7985,73.8175,73.7794,73.7794,149753.0
2024-02-26 10:10:00,77.43,77.44,77.39,77.4,296611.0,73.789,73.7985,73.7508,73.7604,296611.0
2024-02-26 10:15:00,77.4,77.41,77.36,77.38,240107.0,73.7604,73.7699,73.7222,73.7413,240107.0
2024-02-26 10:20:00,77.38,77.44,77.37,77.4,159138.0,73.7413,73.7985,73.7318,73.7604,159138.0
2024-02-26 10:25:00,77.4,77.42,77.38,77.4,125218.0,73.7604,73.7794,73.7413,73.7604,125218.0
2024-02-26 10:30:00,77.4,77.41,77.38,77.41,111652.0,73.7604,73.7699,73.7413,73.7699,111652.0
2024-02-26 10:35:00,77.41,77.44,77.39,77.39,91335.0,73.7699,73.7985,73.7508,73.7508,91335.0
2024-02-26 10:40:00,77.39,77.41,77.38,77.38,67552.0,73.7508,73.7699,73.7413,73.7413,67552.0
2024-02-26 10:45:00,77.38,77.39,77.36,77.36,107903.0,73.7413,73.7508,73.7222,73.7222,107903.0
2024-02-26 10:50:00,77.36,77.39,77.35,77.38,73464.0,73.7222,73.7508,73.7127,73.7413,73464.0
2024-02-26 10:55:00,77.37,77.37,77.33,77.34,55109.0,73.7318,73.7318,73.6937,73.7032,55109.0
2024-02-26 11:00:00,77.34,77.36,77.32,77.32,79092.0,73.7032,73.7222,73.6841,73.6841,79092.0
2024-02-26 11:05:00,77.32,77.33,77.28,77.3,101787.0,73.6841,73.6937,73.646,73.6651,101787.0
2024-02-26 11:10:00,77.29,77.33,77.27,77.3,66153.0,73.6555,73.6937,73.6365,73.6651,66153.0
2024-02-26 11:15:00,77.31,77.35,77.3,77.34,65814.0,73.6746,73.7127,73.6651,73.7032,65814.0
2024-02-26 11:20:00,77.34,77.36,77.32,77.33,158137.0,73.7032,73.7222,73.6841,73.6937,158137.0
2024-02-26 11:25:00,77.32,77.35,77.31,77.34,97205.0,73.6841,73.7127,73.6746,73.7032,97205.0
2024-02-26 11:30:00,77.34,77.35,77.31,77.32,112601.0,73.7032,73.7127,73.6746,73.6841,112601.0
2024-02-26 11:35:00,77.31,77.34,77.31,77.32,127293.0,73.6746,73.7032,73.6746,73.6841,127293.0
2024-02-26 11:40:00,77.33,77.34,77.32,77.33,41511.0,73.6937,73.7032,73.6841,73.6937,41511.0
2024-02-26 11:45:00,77.34,77.35,77.33,77.34,48657.0,73.7032,73.7127,73.6937,73.7032,48657.0
2024-02-26 11:50:00,77.34,77.36,77.34,77.34,67840.0,73.7032,73.7222,73.7032,73.7032,67840.0
2024-02-26 11:55:00,77.35,77.35,77.33,77.34,76315.0,73.7127,73.7127,73.6937,73.7032,76315.0
2024-02-26 12:00:00,77.33,77.34,77.3,77.32,422142.0,73.6937,73.7032,73.6651,73.6841,422142.0
2024-02-26 12:05:00,77.32,77.35,77.32,77.34,305447.0,73.6841,73.7127,73.6841,73.7032,305447.0
2024-02-26 12:10:00,77.33,77.34,77.32,77.34,62973.0,73.6937,73.7032,73.6841,73.7032,62973.0
2024-02-26 12:15:00,77.34,77.36,77.34,77.34,68126.0,73.7032,73.7222,73.7032,73.7032,68126.0
2024-02-26 12:20:00,77.34,77.37,77.33,77.37,109751.0,73.7032,73.7318,73.6937,73.7318,109751.0
2024-02-26 12:25:00,77.37,77.38,77.35,77.38,160725.0,73.7318,73.7413,73.7127,73.7413,160725.0
2024-02-26 12:30:00,77.37,77.38,77.33,77.33,63273.0,73.7318,73.7413,73.6937,73.6937,63273.0
2024-02-26 12:35:00,77.34,77.34,77.3,77.31,47701.0,73.7032,73.7032,73.6651,73.6746,47701.0
2024-02-26 12:40:00,77.31,77.32,77.27,77.28,210320.0,73.6746,73.6841,73.6365,73.646,210320.0
2024-02-26 12:45:00,77.29,77.29,77.27,77.28,64665.0,73.6555,73.6555,73.6365,73.646,64665.0
2024-02-26 12:50:00,77.28,77.29,77.26,77.27,94672.0,73.646,73.6555,73.6269,73.6365,94672.0
2024-02-26 12:55:00,77.28,77.3,77.28,77.29,66987.0,73.646,73.6651,73.646,73.6555,66987.0
2024-02-26 13:00:00,77.29,77.3,77.25,77.28,217032.0,73.6555,73.6651,73.6174,73.646,217032.0
2024-02-26 13:05:00,77.29,77.29,77.26,77.28,65169.0,73.6555,73.6555,73.6269,73.646,65169.0
2024-02-26 13:10:00,77.28,77.32,77.27,77.31,81466.0,73.646,73.6841,73.6365,73.6746,81466.0
2024-02-26 13:15:00,77.31,77.32,77.26,77.27,184250.0,73.6746,73.6841,73.6269,73.6365,184250.0
2024-02-26 13:20:00,77.27,77.27,77.23,77.26,309528.0,73.6365,73.6365,73.5984,73.6269,309528.0
2024-02-26 13:25:00,77.26,77.26,77.19,77.2,118276.0,73.6269,73.6269,73.5602,73.5698,118276.0
2024-02-26 13:30:00,77.2,77.21,77.17,77.17,148151.0,73.5698,73.5793,73.5412,73.5412,148151.0
2024-02-26 13:35:00,77.17,77.18,77.14,77.17,150772.0,73.5412,73.5507,73.5126,73.5412,150772.0
2024-02-26 13:40:00,77.17,77.23,77.17,77.22,254417.0,73.5412,73.5984,73.5412,73.5888,254417.0
2024-02-26 13:45:00,77.22,77.24,77.21,77.22,54748.0,73.5888,73.6079,73.5793,73.5888,54748.0
2024-02-26 13:50:00,77.22,77.22,77.2,77.22,89222.0,73.5888,73.5888,73.5698,73.5888,89222.0
2024-02-26 13:55:00,77.22,77.25,77.22,77.25,85780.0,73.5888,73.6174,73.5888,73.6174,85780.0
2024-02-26 14:00:00,77.25,77.29,77.25,77.29,112178.0,73.6174,73.6555,73.6174,73.6555,112178.0
2024-02-26 14:05:00,77.29,77.32,77.28,77.29,68121.0,73.6555,73.6841,73.646,73.6555,68121.0
2024-02-26 14:10:00,77.29,77.3,77.25,77.26,220019.0,73.6555,73.6651,73.6174,73.6269,220019.0
2024-02-26 14:15:00,77.26,77.28,77.25,77.28,77897.0,73.6269,73.646,73.6174,73.646,77897.0
2024-02-26 14:20:00,77.27,77.31,77.27,77.3,135816.0,73.6365,73.6746,73.6365,73.6651,135816.0
2024-02-26 14:25:00,77.31,77.32,77.29,77.31,104939.0,73.6746,73.6841,73.6555,73.6746,104939.0
2024-02-26 14:30:00,77.31,77.33,77.28,77.3,181167.0,73.6746,73.6937,73.646,73.6651,181167.0
2024-02-26 14:35:00,77.29,77.3,77.27,77.3,218814.0,73.6555,73.6651,73.6365,73.6651,218814.0
2024-02-26 14:40:00,77.3,77.3,77.26,77.28,112955.0,73.6651,73.6651,73.6269,73.646,112955.0
2024-02-26 14:45:00,77.28,77.3,77.27,77.29,67724.0,73.646,73.6651,73.6365,73.6555,67724.0
2024-02-26 14:50:00,77.28,77.32,77.28,77.29,67335.0,73.646,73.6841,73.646,73.6555,67335.0
2024-02-26 14:55:00,77.29,77.31,77.28,77.29,80732.0,73.6555,73.6746,73.646,73.6555,80732.0
2024-02-26 15:00:00,77.29,77.3,77.28,77.29,103851.0,73.6555,73.6651,73.646,73.6555,103851.0
2024-02-26 15:05:00,77.29,77.32,77.28,77.32,79725.0,73.6555,73.6841,73.646,73.6841,79725.0
2024-02-26 15:10:00,77.32,77.38,77.31,77.37,85749.0,73.6841,73.7413,73.6746,73.7318,85749.0
2024-02-26 15:15:00,77.37,77.38,77.33,77.35,57594.0,73.7318,73.7413,73.6937,73.7127,57594.0
2024-02-26 15:20:00,77.34,77.37,77.34,77.37,44214.0,73.7032,73.7318,73.7032,73.7318,44214.0
2024-02-26 15:25:00,77.37,77.38,77.36,77.38,28181.0,73.7318,73.7413,73.7222,73.7413,28181.0
2024-02-26 15:30:00,77.38,77.38,77.32,77.34,135596.0,73.7413,73.7413,73.6841,73.7032,135596.0
2024-02-26 15:35:00,77.33,77.35,77.32,77.34,116726.0,73.6937,73.7127,73.6841,73.7032,116726.0
2024-02-26 15:40:00,77.34,77.35,77.33,77.34,72169.0,73.7032,73.7127,73.6937,73.7032,72169.0
2024-02-26 15:45:00,77.34,77.37,77.33,77.37,208979.0,73.7032,73.7318,73.6937,73.7318,208979.0
2024-02-26 15:50:00,77.37,77.38,77.33,77.33,162972.0,73.7318,73.7413,73.6937,73.6937,162972.0
2024-02-26 15:55:00,77.34,77.34,77.29,77.31,1311414.0,73.7032,73.7032,73.6555,73.6746,1311414.0
2024-02-27 09:30:00,77.34,77.37,77.32,77.34,200980.0,73.7032,73.7318,73.6841,73.7032,200980.0
2024-02-27 09:35:00,77.34,77.36,77.31,77.32,74801.0,73.7032,73.7222,73.6746,73.6841,74801.0
2024-02-27 09:40:00,77.31,77.35,77.28,77.34,120758.0,73.6746,73.7127,73.646,73.7032,120758.0
2024-02-27 09:45:00,77.34,77.37,77.32,77.35,149498.0,73.7032,73.7318,73.6841,73.7127,149498.0
2024-02-27 09:50:00,77.35,77.39,77.34,77.39,148193.0,73.7127,73.7508,73.7032,73.7508,148193.0
2024-02-27 09:55:00,77.39,77.42,77.37,77.4,22040.0,73.7508,73.7794,73.7318,73.7604,22040.0
2024-02-27 10:00:00,77.41,77.49,77.4,77.42,515015.0,73.7699,73.8461,73.7604,73.7794,515015.0
2024-02-27 10:05:00,77.42,77.43,77.37,77.41,349711.0,73.7794,73.789,73.7318,73.7699,349711.0
2024-02-27 10:10:00,77.4,77.42,77.38,77.4,76777.0,73.7604,73.7794,73.7413,73.7604,76777.0
2024-02-27 10:15:00,77.39,77.43,77.39,77.42,92094.0,73.7508,73.789,73.7508,73.7794,92094.0
2024-02-27 10:20:00,77.43,77.45,77.4,77.4,115280.0,73.789,73.808,73.7604,73.7604,115280.0
2024-02-27 10:25:00,77.4,77.43,77.38,77.43,35832.0,73.7604,73.789,73.7413,73.789,35832.0
2024-02-27 10:30:00,77.42,77.42,77.39,77.41,60958.0,73.7794,73.7794,73.7508,73.7699,60958.0
2024-02-27 10:35:00,77.41,77.43,77.38,77.39,61053.0,73.7699,73.789,73.7413,73.7508,61053.0
2024-02-27 10:40:00,77.39,77.42,77.38,77.38,168561.0,73.7508,73.7794,73.7413,73.7413,168561.0
2024-02-27 10:45:00,77.38,77.48,77.37,77.48,162722.0,73.7413,73.8366,73.7318,73.8366,162722.0
2024-02-27 10:50:00,77.48,77.52,77.47,77.5,81584.0,73.8366,73.8747,73.8271,73.8557,81584.0
2024-02-27 10:55:00,77.5,77.52,77.5,77.52,23475.0,73.8557,73.8747,73.8557,73.8747,23475.0
2024-02-27 11:00:00,77.51,77.53,77.5,77.51,49105.0,73.8652,73.8843,73.8557,73.8652,49105.0
2024-02-27 11:05:00,77.51,77.52,77.49,77.5,43807.0,73.8652,73.8747,73.8461,73.8557,43807.0
2024-02-27 11:10:00,77.5,77.53,77.48,77.53,55542.0,73.8557,73.8843,73.8366,73.8843,55542.0
2024-02-27 11:15:00,77.53,77.54,77.51,77.54,78544.0,73.8843,73.8938,73.8652,73.8938,78544.0
2024-02-27 11:20:00,77.53,77.54,77.51,77.53,63073.0,73.8843,73.8938,73.8652,73.8843,63073.0
2024-02-27 11:25:00,77.54,77.56,77.51,77.52,126037.0,73.8938,73.9128,73.8652,73.8747,126037.0
2024-02-27 11:30:00,77.52,77.53,77.49,77.5,589922.0,73.8747,73.8843,73.8461,73.8557,589922.0
2024-02-27 11:35:00,77.5,77.5,77.45,77.48,112468.0,73.8557,73.8557,73.808,73.8366,112468.0
2024-02-27 11:40:00,77.48,77.49,77.45,77.47,90695.0,73.8366,73.8461,73.808,73.8271,90695.0
2024-02-27 11:45:00,77.47,77.5,77.46,77.49,33956.0,73.8271,73.8557,73.8175,73.8461,33956.0
2024-02-27 11:50:00,77.5,77.52,77.5,77.5,24713.0,73.8557,73.8747,73.8557,73.8557,24713.0
2024-02-27 11:55:00,77.5,77.51,77.48,77.49,49023.0,73.8557,73.8652,73.8366,73.8461,49023.0
2024-02-27 12:00:00,77.49,77.49,77.46,77.47,17676.0,73.8461,73.8461,73.8175,73.8271,17676.0
2024-02-27 12:05:00,77.46,77.48,77.43,77.43,61782.0,73.8175,73.8366,73.789,73.789,61782.0
2024-02-27 12:10:00,77.44,77.44,77.4,77.41,33070.0,73.7985,73.7985,73.7604,73.7699,33070.0
2024-02-27 12:15:00,77.41,77.41,77.38,77.41,144226.0,73.7699,73.7699,73.7413,73.7699,144226.0
2024-02-27 12:20:00,77.4,77.43,77.38,77.39,57478.0,73.7604,73.789,73.7413,73.7508,57478.0
2024-02-27 12:25:00,77.39,77.42,77.38,77.4,88099.0,73.7508,73.7794,73.7413,73.7604,88099.0
2024-02-27 12:30:00,77.4,77.43,77.39,77.42,38942.0,73.7604,73.789,73.7508,73.7794,38942.0
2024-02-27 12:35:00,77.42,77.44,77.38,77.38,77361.0,73.7794,73.7985,73.7413,73.7413,77361.0
2024-02-27 12:40:00,77.38,77.41,77.38,77.41,114227.0,73.7413,73.7699,73.7413,73.7699,114227.0
2024-02-27 12:45:00,77.41,77.44,77.41,77.43,61722.0,73.7699,73.7985,73.7699,73.789,61722.0
2024-02-27 12:50:00,77.43,77.44,77.41,77.42,143764.0,73.789,73.7985,73.7699,73.7794,143764.0
2024-02-27 12:55:00,77.42,77.43,77.39,77.41,82865.0,73.7794,73.789,73.7508,73.7699,82865.0
2024-02-27 13:00:00,77.41,77.45,77.37,77.44,140472.0,73.7699,73.808,73.7318,73.7985,140472.0
2024-02-27 13:05:00,77.44,77.46,77.43,77.45,116554.0,73.7985,73.8175,73.789,73.808,116554.0
2024-02-27 13:10:00,77.46,77.5,77.45,77.48,155636.0,73.8175,73.8557,73.808,73.8366,155636.0
2024-02-27 13:15:00,77.49,77.51,77.47,77.48,94236.0,73.8461,73.8652,73.8271,73.8366,94236.0
2024-02-27 13:20:00,77.48,77.51,77.47,77.49,117033.0,73.8366,73.8652,73.8271,73.8461,117033.0
2024-02-27 13:25:00,77.49,77.5,77.44,77.45,92896.0,73.8461,73.8557,73.7985,73.808,92896.0
2024-02-27 13:30:00,77.45,77.46,77.43,77.45,57183.0,73.808,73.8175,73.789,73.808,57183.0
2024-02-27 13:35:00,77.45,77.46,77.42,77.45,56123.0,73.808,73.8175,73.7794,73.808,56123.0
2024-02-27 13:40:00,77.45,77.46,77.44,77.46,40057.0,73.808,73.8175,73.7985,73.8175,40057.0
2024-02-27 13:45:00,77.45,77.46,77.43,77.46,65617.0,73.808,73.8175,73.789,73.8175,65617.0
2024-02-27 13:50:00,77.45,77.46,77.45,77.46,12898.0,73.808,73.8175,73.808,73.8175,12898.0
2024-02-27 13:55:00,77.46,77.49,77.45,77.47,138875.0,73.8175,73.8461,73.808,73.8271,138875.0
2024-02-27 14:00:00,77.48,77.49,77.45,77.45,48561.0,73.8366,73.8461,73.808,73.808,48561.0
2024-02-27 14:05:00,77.45,77.47,77.45,77.45,28958.0,73.808,73.8271,73.808,73.808,28958.0
2024-02-27 14:10:00,77.45,77.46,77.45,77.46,28945.0,73.808,73.8175,73.808,73.8175,28945.0
2024-02-27 14:15:00,77.45,77.49,77.45,77.47,65895.0,73.808,73.8461,73.808,73.8271,65895.0
2024-02-27 14:20:00,77.47,77.48,77.42,77.45,73458.0,73.8271,73.8366,73.7794,73.808,73458.0
2024-02-27 14:25:00,77.44,77.45,77.42,77.45,51427.0,73.7985,73.808,73.7794,73.808,51427.0
2024-02-27 14:30:00,77.44,77.46,77.43,77.45,105474.0,73.7985,73.8175,73.789,73.808,105474.0
2024-02-27 14:35:00,77.45,77.46,77.43,77.44,47139.0,73.808,73.8175,73.789,73.7985,47139.0
2024-02-27 14:40:00,77.44,77.45,77.4,77.41,63579.0,73.7985,73.808,73.7604,73.7699,63579.0
2024-02-27 14:45:00,77.41,77.41,77.37,77.39,455535.0,73.7699,73.7699,73.7318,73.7508,455535.0
2024-02-27 14:50:00,77.39,77.42,77.37,77.41,91785.0,73.7508,73.7794,73.7318,73.7699,91785.0
2024-02-27 14:55:00,77.41,77.45,77.4,77.45,62212.0,73.7699,73.808,73.7604,73.808,62212.0
2024-02-27 15:00:00,77.44,77.45,77.42,77.44,28304.0,73.7985,73.808,73.7794,73.7985,28304.0
2024-02-27 15:05:00,77.43,77.44,77.42,77.44,61943.0,73.789,73.7985,73.7794,73.7985,61943.0
2024-02-27 15:10:00,77.44,77.46,77.43,77.45,40010.0,73.7985,73.8175,73.789,73.808,40010.0
2024-02-27 15:15:00,77.45,77.46,77.42,77.42,182074.0,73.808,73.8175,73.7794,73.7794,182074.0
2024-02-27 15:20:00,77.42,77.46,77.41,77.45,48857.0,73.7794,73.8175,73.7699,73.808,48857.0
2024-02-27 15:25:00,77.45,77.47,77.44,77.47,47821.0,73.808,73.8271,73.7985,73.8271,47821.0
2024-02-27 15:30:00,77.47,77.47,77.43,77.44,86622.0,73.8271,73.8271,73.789,73.7985,86622.0
2024-02-27 15:35:00,77.44,77.46,77.42,77.45,374257.0,73.7985,73.8175,73.7794,73.808,374257.0
2024-02-27 15:40:00,77.45,77.49,77.44,77.48,86762.0,73.808,73.8461,73.7985,73.8366,86762.0
2024-02-27 15:45:00,77.47,77.48,77.45,77.47,127847.0,73.8271,73.8366,73.808,73.8271,127847.0
2024-02-27 15:50:00,77.48,77.5,77.46,77.49,302803.0,73.8366,73.8557,73.8175,73.8461,302803.0
2024-02-27 15:55:00,77.48,77.51,77.48,77.48,680485.0,73.8366,73.8652,73.8366,73.8366,680485.0
2024-02-28 09:30:00,76.98,76.99,76.94,76.97,236703.0,73.3601,73.3696,73.322,73.3506,236703.0
2024-02-28 09:35:00,76.97,76.99,76.94,76.96,170673.0,73.3506,73.3696,73.322,73.3411,170673.0
2024-02-28 09:40:00,76.96,77.02,76.95,77.0,97944.0,73.3411,73.3982,73.3315,73.3792,97944.0
2024-02-28 09:45:00,77.0,77.03,76.98,77.0,81031.0,73.3792,73.4078,73.3601,73.3792,81031.0
2024-02-28 09:50:00,77.0,77.01,76.94,76.97,153109.0,73.3792,73.3887,73.322,73.3506,153109.0
2024-02-28 09:55:00,76.96,76.98,76.94,76.98,69717.0,73.3411,73.3601,73.322,73.3601,69717.0
2024-02-28 10:00:00,76.98,76.99,76.96,76.97,207886.0,73.3601,73.3696,73.3411,73.3506,207886.0
2024-02-28 10:05:00,76.98,77.02,76.97,77.01,167276.0,73.3601,73.3982,73.3506,73.3887,167276.0
2024-02-28 10:10:00,77.02,77.05,77.01,77.03,117084.0,73.3982,73.4268,73.3887,73.4078,117084.0
2024-02-28 10:15:00,77.03,77.04,76.99,77.0,125130.0,73.4078,73.4173,73.3696,73.3792,125130.0
2024-02-28 10:20:00,76.99,77.04,76.98,77.02,61011.0,73.3696,73.4173,73.3601,73.3982,61011.0
2024-02-28 10:25:00,77.02,77.04,76.99,77.02,104127.0,73.3982,73.4173,73.3696,73.3982,104127.0
2024-02-28 10:30:00,77.01,77.02,76.99,77.01,70128.0,73.3887,73.3982,73.3696,73.3887,70128.0
2024-02-28 10:35:00,77.01,77.03,77.0,77.01,36768.0,73.3887,73.4078,73.3792,73.3887,36768.0
2024-02-28 10:40:00,77.01,77.02,77.0,77.0,28928.0,73.3887,73.3982,73.3792,73.3792,28928.0
2024-02-28 10:45:00,77.01,77.02,76.97,77.01,203528.0,73.3887,73.3982,73.3506,73.3887,203528.0
2024-02-28 10:50:00,77.01,77.02,76.97,77.0,67709.0,73.3887,73.3982,73.3506,73.3792,67709.0
2024-02-28 10:55:00,77.0,77.05,76.99,77.04,176381.0,73.3792,73.4268,73.3696,73.4173,176381.0
2024-02-28 11:00:00,77.05,77.09,77.04,77.08,181218.0,73.4268,73.4649,73.4173,73.4554,181218.0
2024-02-28 11:05:00,77.09,77.1,77.05,77.05,52614.0,73.4649,73.4745,73.4268,73.4268,52614.0
2024-02-28 11:10:00,77.06,77.07,77.04,77.06,77130.0,73.4364,73.4459,73.4173,73.4364,77130.0
2024-02-28 11:15:00,77.07,77.08,77.05,77.08,55798.0,73.4459,73.4554,73.4268,73.4554,55798.0
2024-02-28 11:20:00,77.08,77.08,77.04,77.05,79682.0,73.4554,73.4554,73.4173,73.4268,79682.0
2024-02-28 11:25:00,77.04,77.04,77.0,77.03,168208.0,73.4173,73.4173,73.3792,73.4078,168208.0
2024-02-28 11:30:00,77.03,77.05,76.98,77.01,552979.0,73.4078,73.4268,73.3601,73.3887,552979.0
2024-02-28 11:35:00,77.02,77.04,77.01,77.03,80009.0,73.3982,73.4173,73.3887,73.4078,80009.0
2024-02-28 11:40:00,77.04,77.08,77.03,77.08,29441.0,73.4173,73.4554,73.4078,73.4554,29441.0
2024-02-28 11:45:00,77.09,77.1,77.08,77.09,111816.0,73.4649,73.4745,73.4554,73.4649,111816.0
2024-02-28 11:50:00,77.09,77.1,77.06,77.09,46685.0,73.4649,73.4745,73.4364,73.4649,46685.0
2024-02-28 11:55:00,77.09,77.11,77.08,77.11,112113.0,73.4649,73.484,73.4554,73.484,112113.0
2024-02-28 12:00:00,77.1,77.14,77.1,77.13,105695.0,73.4745,73.5126,73.4745,73.5031,105695.0
2024-02-28 12:05:00,77.14,77.15,77.12,77.12,15677.0,73.5126,73.5221,73.4935,73.4935,15677.0
2024-02-28 12:10:00,77.12,77.15,77.12,77.13,43259.0,73.4935,73.5221,73.4935,73.5031,43259.0
2024-02-28 12:15:00,77.13,77.13,77.1,77.11,58315.0,73.5031,73.5031,73.4745,73.484,58315.0
2024-02-28 12:20:00,77.1,77.11,77.08,77.1,54823.0,73.4745,73.484,73.4554,73.4745,54823.0
2024-02-28 12:25:00,77.09,77.1,77.07,77.08,79612.0,73.4649,73.4745,73.4459,73.4554,79612.0
2024-02-28 12:30:00,77.08,77.08,77.02,77.03,85978.0,73.4554,73.4554,73.3982,73.4078,85978.0
2024-02-28 12:35:00,77.03,77.03,76.99,76.99,70065.0,73.4078,73.4078,73.3696,73.3696,70065.0
2024-02-28 12:40:00,77.0,77.03,76.98,77.03,130706.0,73.3792,73.4078,73.3601,73.4078,130706.0
2024-02-28 12:45:00,77.02,77.06,77.02,77.05,40439.0,73.3982,73.4364,73.3982,73.4268,40439.0
2024-02-28 12:50:00,77.05,77.05,77.02,77.04,59752.0,73.4268,73.4268,73.3982,73.4173,59752.0
2024-02-28 12:55:00,77.05,77.06,77.03,77.04,53639.0,73.4268,73.4364,73.4078,73.4173,53639.0
2024-02-28 13:00:00,77.03,77.05,77.01,77.02,78141.0,73.4078,73.4268,73.3887,73.3982,78141.0
2024-02-28 13:05:00,77.02,77.03,76.99,77.01,73774.0,73.3982,73.4078,73.3696,73.3887,73774.0
2024-02-28 13:10:00,77.01,77.03,77.0,77.03,57724.0,73.3887,73.4078,73.3792,73.4078,57724.0
2024-02-28 13:15:00,77.03,77.06,77.02,77.04,183261.0,73.4078,73.4364,73.3982,73.4173,183261.0
2024-02-28 13:20:00,77.05,77.08,77.04,77.08,36374.0,73.4268,73.4554,73.4173,73.4554,36374.0
2024-02-28 13:25:00,77.08,77.12,77.07,77.11,36651.0,73.4554,73.4935,73.4459,73.484,36651.0
2024-02-28 13:30:00,77.11,77.14,77.09,77.1,89138.0,73.484,73.5126,73.4649,73.4745,89138.0
2024-02-28 13:35:00,77.11,77.11,77.08,77.09,39422.0,73.484,73.484,73.4554,73.4649,39422.0
2024-02-28 13:40:00,77.1,77.11,77.08,77.09,37312.0,73.4745,73.484,73.4554,73.4649,37312.0
2024-02-28 13:45:00,77.09,77.1,77.06,77.06,140720.0,73.4649,73.4745,73.4364,73.4364,140720.0
2024-02-28 13:50:00,77.07,77.07,77.05,77.06,54057.0,73.4459,73.4459,73.4268,73.4364,54057.0
2024-02-28 13:55:00,77.06,77.07,77.06,77.06,126159.0,73.4364,73.4459,73.4364,73.4364,126159.0
2024-02-28 14:00:00,77.07,77.08,77.05,77.06,70935.0,73.4459,73.4554,73.4268,73.4364,70935.0
2024-02-28 14:05:00,77.06,77.06,77.02,77.03,81971.0,73.4364,73.4364,73.3982,73.4078,81971.0
2024-02-28 14:10:00,77.03,77.03,76.97,76.98,83336.0,73.4078,73.4078,73.3506,73.3601,83336.0
2024-02-28 14:15:00,76.97,77.02,76.95,77.02,360214.0,73.3506,73.3982,73.3315,73.3982,360214.0
2024-02-28 14:20:00,77.02,77.03,77.01,77.02,41277.0,73.3982,73.4078,73.3887,73.3982,41277.0
2024-02-28 14:25:00,77.03,77.03,76.99,76.99,57824.0,73.4078,73.4078,73.3696,73.3696,57824.0
2024-02-28 14:30:00,76.99,76.99,76.94,76.95,159759.0,73.3696,73.3696,73.322,73.3315,159759.0
2024-02-28 14:35:00,76.95,76.96,76.92,76.94,57216.0,73.3315,73.3411,73.3029,73.322,57216.0
2024-02-28 14:40:00,76.94,76.95,76.93,76.94,38595.0,73.322,73.3315,73.3125,73.322,38595.0
2024-02-28 14:45:00,76.94,76.97,76.93,76.95,31421.0,73.322,73.3506,73.3125,73.3315,31421.0
2024-02-28 14:50:00,76.95,76.97,76.92,76.97,55637.0,73.3315,73.3506,73.3029,73.3506,55637.0
2024-02-28 14:55:00,76.97,76.99,76.95,76.98,26717.0,73.3506,73.3696,73.3315,73.3601,26717.0
2024-02-28 15:00:00,76.98,77.04,76.98,77.01,62012.0,73.3601,73.4173,73.3601,73.3887,62012.0
2024-02-28 15:05:00,77.01,77.02,76.96,76.98,275784.0,73.3887,73.3982,73.3411,73.3601,275784.0
2024-02-28 15:10:00,76.98,77.01,76.97,77.0,95416.0,73.3601,73.3887,73.3506,73.3792,95416.0
2024-02-28 15:15:00,76.99,77.02,76.98,77.01,54834.0,73.3696,73.3982,73.3601,73.3887,54834.0
2024-02-28 15:20:00,77.02,77.04,76.99,77.04,63694.0,73.3982,73.4173,73.3696,73.4173,63694.0
2024-02-28 15:25:00,77.03,77.07,77.03,77.06,48668.0,73.4078,73.4459,73.4078,73.4364,48668.0
2024-02-28 15:30:00,77.06,77.07,77.04,77.06,47491.0,73.4364,73.4459,73.4173,73.4364,47491.0
2024-02-28 15:35:00,77.06,77.06,77.03,77.03,43737.0,73.4364,73.4364,73.4078,73.4078,43737.0
2024-02-28 15:40:00,77.04,77.05,77.0,77.01,188590.0,73.4173,73.4268,73.3792,73.3887,188590.0
2024-02-28 15:45:00,77.01,77.03,76.99,77.03,270730.0,73.3887,73.4078,73.3696,73.4078,270730.0
2024-02-28 15:50:00,77.03,77.04,77.0,77.01,276289.0,73.4078,73.4173,73.3792,73.3887,276289.0
2024-02-28 15:55:00,77.01,77.04,77.0,77.03,1054785.0,73.3887,73.4173,73.3792,73.4078,1054785.0
2024-02-29 09:30:00,77.42,77.45,77.39,77.4,365227.0,73.7794,73.808,73.7508,73.7604,365227.0
2024-02-29 09:35:00,77.41,77.41,77.36,77.4,224371.0,73.7699,73.7699,73.7222,73.7604,224371.0
2024-02-29 09:40:00,77.4,77.45,77.37,77.42,282990.0,73.7604,73.808,73.7318,73.7794,282990.0
2024-02-29 09:45:00,77.43,77.48,77.42,77.45,190073.0,73.789,73.8366,73.7794,73.808,190073.0
2024-02-29 09:50:00,77.45,77.47,77.43,77.44,301607.0,73.808,73.8271,73.789,73.7985,301607.0
2024-02-29 09:55:00,77.44,77.51,77.43,77.49,92786.0,73.7985,73.8652,73.789,73.8461,92786.0
2024-02-29 10:00:00,77.5,77.55,77.5,77.53,160054.0,73.8557,73.9033,73.8557,73.8843,160054.0
2024-02-29 10:05:00,77.53,77.55,77.43,77.45,121842.0,73.8843,73.9033,73.789,73.808,121842.0
2024-02-29 10:10:00,77.45,77.45,77.35,77.37,199093.0,73.808,73.808,73.7127,73.7318,199093.0
2024-02-29 10:15:00,77.36,77.39,77.35,77.36,150340.0,73.7222,73.7508,73.7127,73.7222,150340.0
2024-02-29 10:20:00,77.36,77.41,77.36,77.39,96787.0,73.7222,73.7699,73.7222,73.7508,96787.0
2024-02-29 10:25:00,77.39,77.4,77.36,77.38,128101.0,73.7508,73.7604,73.7222,73.7413,128101.0
2024-02-29 10:30:00,77.38,77.4,77.34,77.35,330296.0,73.7413,73.7604,73.7032,73.7127,330296.0
2024-02-29 10:35:00,77.36,77.36,77.33,77.34,145718.0,73.7222,73.7222,73.6937,73.7032,145718.0
2024-02-29 10:40:00,77.34,77.35,77.3,77.3,277635.0,73.7032,73.7127,73.6651,73.6651,277635.0
2024-02-29 10:45:00,77.29,77.32,77.24,77.31,145335.0,73.6555,73.6841,73.6079,73.6746,145335.0
2024-02-29 10:50:00,77.31,77.32,77.19,77.2,217670.0,73.6746,73.6841,73.5602,73.5698,217670.0
2024-02-29 10:55:00,77.19,77.22,77.17,77.18,214045.0,73.5602,73.5888,73.5412,73.5507,214045.0
2024-02-29 11:00:00,77.19,77.2,77.12,77.14,134263.0,73.5602,73.5698,73.4935,73.5126,134263.0
2024-02-29 11:05:00,77.14,77.19,77.13,77.17,108057.0,73.5126,73.5602,73.5031,73.5412,108057.0
2024-02-29 11:10:00,77.17,77.2,77.14,77.15,139998.0,73.5412,73.5698,73.5126,73.5221,139998.0
2024-02-29 11:15:00,77.15,77.18,77.15,77.17,128200.0,73.5221,73.5507,73.5221,73.5412,128200.0
2024-02-29 11:20:00,77.16,77.17,77.11,77.14,184274.0,73.5316,73.5412,73.484,73.5126,184274.0
2024-02-29 11:25:00,77.14,77.15,77.09,77.09,718658.0,73.5126,73.5221,73.4649,73.4649,718658.0
2024-02-29 11:30:00,77.09,77.09,77.0,77.02,977896.0,73.4649,73.4649,73.3792,73.3982,977896.0
2024-02-29 11:35:00,77.02,77.05,76.9,76.91,327121.0,73.3982,73.4268,73.2839,73.2934,327121.0
2024-02-29 11:40:00,76.91,76.95,76.85,76.92,392551.0,73.2934,73.3315,73.2362,73.3029,392551.0
2024-02-29 11:45:00,76.91,76.97,76.9,76.97,154407.0,73.2934,73.3506,73.2839,73.3506,154407.0
2024-02-29 11:50:00,76.97,77.0,76.96,76.98,65133.0,73.3506,73.3792,73.3411,73.3601,65133.0
2024-02-29 11:55:00,76.98,77.01,76.96,76.98,99611.0,73.3601,73.3887,73.3411,73.3601,99611.0
2024-02-29 12:00:00,76.98,77.01,76.94,77.01,102238.0,73.3601,73.3887,73.322,73.3887,102238.0
2024-02-29 12:05:00,77.0,77.01,76.95,76.97,125838.0,73.3792,73.3887,73.3315,73.3506,125838.0
2024-02-29 12:10:00,76.97,76.98,76.95,76.98,91994.0,73.3506,73.3601,73.3315,73.3601,91994.0
2024-02-29 12:15:00,76.98,76.99,76.93,76.95,109701.0,73.3601,73.3696,73.3125,73.3315,109701.0
2024-02-29 12:20:00,76.95,76.96,76.92,76.94,134039.0,73.3315,73.3411,73.3029,73.322,134039.0
2024-02-29 12:25:00,76.94,76.95,76.89,76.9,94111.0,73.322,73.3315,73.2743,73.2839,94111.0
2024-02-29 12:30:00,76.91,76.92,76.89,76.9,93395.0,73.2934,73.3029,73.2743,73.2839,93395.0
2024-02-29 12:35:00,76.9,76.92,76.89,76.92,37775.0,73.2839,73.3029,73.2743,73.3029,37775.0
2024-02-29 12:40:00,76.93,76.95,76.92,76.94,42715.0,73.3125,73.3315,73.3029,73.322,42715.0
2024-02-29 12:45:00,76.94,76.98,76.92,76.98,72592.0,73.322,73.3601,73.3029,73.3601,72592.0
2024-02-29 12:50:00,76.98,77.03,76.97,77.02,116320.0,73.3601,73.4078,73.3506,73.3982,116320.0
2024-02-29 12:55:00,77.02,77.04,77.01,77.03,53664.0,73.3982,73.4173,73.3887,73.4078,53664.0
2024-02-29 13:00:00,77.03,77.04,77.01,77.04,54740.0,73.4078,73.4173,73.3887,73.4173,54740.0
2024-02-29 13:05:00,77.05,77.05,77.02,77.04,42389.0,73.4268,73.4268,73.3982,73.4173,42389.0
2024-02-29 13:10:00,77.05,77.08,77.05,77.06,33054.0,73.4268,73.4554,73.4268,73.4364,33054.0
2024-02-29 13:15:00,77.06,77.08,77.05,77.08,32152.0,73.4364,73.4554,73.4268,73.4554,32152.0
2024-02-29 13:20:00,77.08,77.09,77.05,77.07,105625.0,73.4554,73.4649,73.4268,73.4459,105625.0
2024-02-29 13:25:00,77.07,77.12,77.07,77.1,55573.0,73.4459,73.4935,73.4459,73.4745,55573.0
2024-02-29 13:30:00,77.11,77.11,77.09,77.11,40263.0,73.484,73.484,73.4649,73.484,40263.0
2024-02-29 13:35:00,77.11,77.12,77.09,77.11,76712.0,73.484,73.4935,73.4649,73.484,76712.0
2024-02-29 13:40:00,77.11,77.11,77.08,77.09,50270.0,73.484,73.484,73.4554,73.4649,50270.0
2024-02-29 13:45:00,77.09,77.12,77.09,77.12,78013.0,73.4649,73.4935,73.4649,73.4935,78013.0
2024-02-29 13:50:00,77.12,77.15,77.11,77.15,105542.0,73.4935,73.5221,73.484,73.5221,105542.0
2024-02-29 13:55:00,77.15,77.17,77.14,77.16,143456.0,73.5221,73.5412,73.5126,73.5316,143456.0
2024-02-29 14:00:00,77.16,77.19,77.15,77.17,168403.0,73.5316,73.5602,73.5221,73.5412,168403.0
2024-02-29 14:05:00,77.18,77.18,77.13,77.15,233865.0,73.5507,73.5507,73.5031,73.5221,233865.0
2024-02-29 14:10:00,77.14,77.16,77.12,77.14,137962.0,73.5126,73.5316,73.4935,73.5126,137962.0
2024-02-29 14:15:00,77.15,77.2,77.14,77.19,93047.0,73.5221,73.5698,73.5126,73.5602,93047.0
2024-02-29 14:20:00,77.19,77.2,77.17,77.17,45120.0,73.5602,73.5698,73.5412,73.5412,45120.0
2024-02-29 14:25:00,77.17,77.17,77.1,77.12,108135.0,73.5412,73.5412,73.4745,73.4935,108135.0
2024-02-29 14:30:00,77.13,77.15,77.12,77.14,65983.0,73.5031,73.5221,73.4935,73.5126,65983.0
2024-02-29 14:35:00,77.14,77.14,77.12,77.13,43699.0,73.5126,73.5126,73.4935,73.5031,43699.0
2024-02-29 14:40:00,77.13,77.14,77.06,77.07,74088.0,73.5031,73.5126,73.4364,73.4459,74088.0
2024-02-29 14:45:00,77.06,77.09,77.05,77.08,139566.0,73.4364,73.4649,73.4268,73.4554,139566.0
2024-02-29 14:50:00,77.08,77.08,77.04,77.05,105349.0,73.4554,73.4554,73.4173,73.4268,105349.0
2024-02-29 14:55:00,77.04,77.1,77.03,77.1,127185.0,73.4173,73.4745,73.4078,73.4745,127185.0
2024-02-29 15:00:00,77.1,77.14,77.1,77.11,88268.0,73.4745,73.5126,73.4745,73.484,88268.0
2024-02-29 15:05:00,77.11,77.12,77.09,77.11,122910.0,73.484,73.4935,73.4649,73.484,122910.0
2024-02-29 15:10:00,77.11,77.11,77.08,77.09,58122.0,73.484,73.484,73.4554,73.4649,58122.0
2024-02-29 15:15:00,77.08,77.11,77.07,77.11,93158.0,73.4554,73.484,73.4459,73.484,93158.0
2024-02-29 15:20:00,77.11,77.12,77.1,77.12,52808.0,73.484,73.4935,73.4745,73.4935,52808.0
2024-02-29 15:25:00,77.12,77.14,77.11,77.14,75180.0,73.4935,73.5126,73.484,73.5126,75180.0
2024-02-29 15:30:00,77.14,77.15,77.13,77.14,99442.0,73.5126,73.5221,73.5031,73.5126,99442.0
2024-02-29 15:35:00,77.15,77.16,77.13,77.16,86628.0,73.5221,73.5316,73.5031,73.5316,86628.0
2024-02-29 15:40:00,77.15,77.18,77.14,77.14,158883.0,73.5221,73.5507,73.5126,73.5126,158883.0
2024-02-29 15:45:00,77.15,77.19,77.14,77.17,85244.0,73.5221,73.5602,73.5126,73.5412,85244.0
2024-02-29 15:50:00,77.18,77.2,77.17,77.2,294824.0,73.5507,73.5698,73.5412,73.5698,294824.0
2024-02-29 15:55:00,77.19,77.28,77.19,77.23,2331158.0,73.5602,73.646,73.5602,73.5984,2331158.0
2024-03-01 09:30:00,77.57,77.59,77.52,77.55,472130.0,73.9224,73.9414,73.8747,73.9033,472130.0
2024-03-01 09:35:00,77.55,77.58,77.52,77.56,149760.0,73.9033,73.9319,73.8747,73.9128,149760.0
2024-03-01 09:40:00,77.55,77.56,77.47,77.5,94949.0,73.9033,73.9128,73.8271,73.8557,94949.0
2024-03-01 09:45:00,77.5,77.5,77.35,77.37,292617.0,73.8557,73.8557,73.7127,73.7318,292617.0
2024-03-01 09:50:00,77.36,77.36,77.26,77.26,368049.0,73.7222,73.7222,73.6269,73.6269,368049.0
2024-03-01 09:55:00,77.26,77.29,77.25,77.27,125127.0,73.6269,73.6555,73.6174,73.6365,125127.0
2024-03-01 10:00:00,77.28,77.52,77.27,77.32,966903.0,73.646,73.8747,73.6365,73.6841,966903.0
2024-03-01 10:05:00,77.33,77.5,77.33,77.46,221842.0,73.6937,73.8557,73.6937,73.8175,221842.0
2024-03-01 10:10:00,77.47,77.54,77.46,77.53,169342.0,73.8271,73.8938,73.8175,73.8843,169342.0
2024-03-01 10:15:00,77.53,77.63,77.52,77.61,332548.0,73.8843,73.9795,73.8747,73.9605,332548.0
2024-03-01 10:20:00,77.61,77.71,77.6,77.7,336004.0,73.9605,74.0558,73.951,74.0463,336004.0
2024-03-01 10:25:00,77.7,77.79,77.69,77.79,273248.0,74.0463,74.132,74.0367,74.132,273248.0
2024-03-01 10:30:00,77.79,77.81,77.72,77.78,441785.0,74.132,74.1511,74.0653,74.1225,441785.0
2024-03-01 10:35:00,77.78,77.82,77.73,77.75,110258.0,74.1225,74.1606,74.0748,74.0939,110258.0
2024-03-01 10:40:00,77.75,77.82,77.73,77.81,45948.0,74.0939,74.1606,74.0748,74.1511,45948.0
2024-03-01 10:45:00,77.81,77.89,77.81,77.87,163863.0,74.1511,74.2273,74.1511,74.2083,163863.0
2024-03-01 10:50:00,77.88,77.9,77.85,77.87,207109.0,74.2178,74.2369,74.1892,74.2083,207109.0
2024-03-01 10:55:00,77.87,77.89,77.84,77.87,199325.0,74.2083,74.2273,74.1797,74.2083,199325.0
2024-03-01 11:00:00,77.87,77.89,77.85,77.88,238726.0,74.2083,74.2273,74.1892,74.2178,238726.0
2024-03-01 11:05:00,77.88,77.9,77.84,77.88,226352.0,74.2178,74.2369,74.1797,74.2178,226352.0
2024-03-01 11:10:00,77.88,77.91,77.84,77.85,226863.0,74.2178,74.2464,74.1797,74.1892,226863.0
2024-03-01 11:15:00,77.85,77.88,77.84,77.86,207127.0,74.1892,74.2178,74.1797,74.1987,207127.0
2024-03-01 11:20:00,77.86,77.86,77.79,77.8,389601.0,74.1987,74.1987,74.132,74.1416,389601.0
2024-03-01 11:25:00,77.79,77.79,77.75,77.77,297045.0,74.132,74.132,74.0939,74.113,297045.0
2024-03-01 11:30:00,77.78,77.81,77.77,77.8,409525.0,74.1225,74.1511,74.113,74.1416,409525.0
2024-03-01 11:35:00,77.8,77.84,77.76,77.83,435498.0,74.1416,74.1797,74.1034,74.1701,435498.0
2024-03-01 11:40:00,77.84,77.86,77.83,77.84,86363.0,74.1797,74.1987,74.1701,74.1797,86363.0
2024-03-01 11:45:00,77.84,77.86,77.82,77.86,58837.0,74.1797,74.1987,74.1606,74.1987,58837.0
2024-03-01 11:50:00,77.86,77.88,77.84,77.88,62094.0,74.1987,74.2178,74.1797,74.2178,62094.0
2024-03-01 11:55:00,77.87,77.89,77.84,77.85,92380.0,74.2083,74.2273,74.1797,74.1892,92380.0
2024-03-01 12:00:00,77.85,77.85,77.82,77.85,54803.0,74.1892,74.1892,74.1606,74.1892,54803.0
2024-03-01 12:05:00,77.84,77.88,77.84,77.88,136901.0,74.1797,74.2178,74.1797,74.2178,136901.0
2024-03-01 12:10:00,77.88,77.92,77.87,77.91,57274.0,74.2178,74.2559,74.2083,74.2464,57274.0
2024-03-01 12:15:00,77.92,77.93,77.9,77.92,149922.0,74.2559,74.2654,74.2369,74.2559,149922.0
2024-03-01 12:20:00,77.92,77.94,77.91,77.92,124368.0,74.2559,74.275,74.2464,74.2559,124368.0
2024-03-01 12:25:00,77.92,77.93,77.91,77.92,53295.0,74.2559,74.2654,74.2464,74.2559,53295.0
2024-03-01 12:30:00,77.92,77.94,77.9,77.94,84821.0,74.2559,74.275,74.2369,74.275,84821.0
2024-03-01 12:35:00,77.93,77.94,77.88,77.89,832155.0,74.2654,74.275,74.2178,74.2273,832155.0
2024-03-01 12:40:00,77.89,77.9,77.86,77.89,144233.0,74.2273,74.2369,74.1987,74.2273,144233.0
2024-03-01 12:45:00,77.89,77.9,77.86,77.9,66388.0,74.2273,74.2369,74.1987,74.2369,66388.0
2024-03-01 12:50:00,77.9,77.93,77.89,77.92,49467.0,74.2369,74.2654,74.2273,74.2559,49467.0
2024-03-01 12:55:00,77.93,77.93,77.88,77.9,33834.0,74.2654,74.2654,74.2178,74.2369,33834.0
2024-03-01 13:00:00,77.89,77.9,77.85,77.86,59631.0,74.2273,74.2369,74.1892,74.1987,59631.0
2024-03-01 13:05:00,77.86,77.91,77.84,77.9,165402.0,74.1987,74.2464,74.1797,74.2369,165402.0
2024-03-01 13:10:00,77.91,77.93,77.9,77.91,47885.0,74.2464,74.2654,74.2369,74.2464,47885.0
2024-03-01 13:15:00,77.9,77.93,77.88,77.89,42208.0,74.2369,74.2654,74.2178,74.2273,42208.0
2024-03-01 13:20:00,77.89,77.93,77.88,77.92,118569.0,74.2273,74.2654,74.2178,74.2559,118569.0
2024-03-01 13:25:00,77.92,77.95,77.91,77.93,58107.0,74.2559,74.2845,74.2464,74.2654,58107.0
2024-03-01 13:30:00,77.93,77.94,77.91,77.94,84743.0,74.2654,74.275,74.2464,74.275,84743.0
2024-03-01 13:35:00,77.94,77.95,77.92,77.93,61925.0,74.275,74.2845,74.2559,74.2654,61925.0
2024-03-01 13:40:00,77.92,77.97,77.92,77.96,57415.0,74.2559,74.3036,74.2559,74.294,57415.0
2024-03-01 13:45:00,77.96,77.98,77.94,77.95,31830.0,74.294,74.3131,74.275,74.2845,31830.0
2024-03-01 13:50:00,77.94,77.96,77.92,77.95,75353.0,74.275,74.294,74.2559,74.2845,75353.0
2024-03-01 13:55:00,77.95,77.98,77.94,77.96,78724.0,74.2845,74.3131,74.275,74.294,78724.0
2024-03-01 14:00:00,77.97,78.0,77.96,78.0,17196.0,74.3036,74.3321,74.294,74.3321,17196.0
2024-03-01 14:05:00,78.0,78.01,77.97,77.98,335595.0,74.3321,74.3417,74.3036,74.3131,335595.0
2024-03-01 14:10:00,77.99,77.99,77.97,77.98,124059.0,74.3226,74.3226,74.3036,74.3131,124059.0
2024-03-01 14:15:00,77.98,78.0,77.97,77.97,113965.0,74.3131,74.3321,74.3036,74.3036,113965.0
2024-03-01 14:20:00,77.98,77.99,77.94,77.97,40717.0,74.3131,74.3226,74.275,74.3036,40717.0
2024-03-01 14:25:00,77.97,78.01,77.96,78.01,40710.0,74.3036,74.3417,74.294,74.3417,40710.0
2024-03-01 14:30:00,78.01,78.03,77.96,77.98,153358.0,74.3417,74.3607,74.294,74.3131,153358.0
2024-03-01 14:35:00,77.98,78.0,77.96,77.97,105436.0,74.3131,74.3321,74.294,74.3036,105436.0
2024-03-01 14:40:00,77.97,77.97,77.94,77.95,31298.0,74.3036,74.3036,74.275,74.2845,31298.0
2024-03-01 14:45:00,77.95,77.98,77.95,77.98,25685.0,74.2845,74.3131,74.2845,74.3131,25685.0
2024-03-01 14:50:00,77.98,77.99,77.97,77.98,41236.0,74.3131,74.3226,74.3036,74.3131,41236.0
2024-03-01 14:55:00,77.98,78.0,77.98,77.98,28870.0,74.3131,74.3321,74.3131,74.3131,28870.0
2024-03-01 15:00:00,77.98,77.99,77.95,77.95,94702.0,74.3131,74.3226,74.2845,74.2845,94702.0
2024-03-01 15:05:00,77.96,77.97,77.93,77.94,56784.0,74.294,74.3036,74.2654,74.275,56784.0
2024-03-01 15:10:00,77.93,77.94,77.92,77.94,124174.0,74.2654,74.275,74.2559,74.275,124174.0
2024-03-01 15:15:00,77.94,77.95,77.92,77.95,68298.0,74.275,74.2845,74.2559,74.2845,68298.0
2024-03-01 15:20:00,77.94,77.96,77.92,77.92,274821.0,74.275,74.294,74.2559,74.2559,274821.0
2024-03-01 15:25:00,77.93,77.94,77.92,77.93,107103.0,74.2654,74.275,74.2559,74.2654,107103.0
2024-03-01 15:30:00,77.94,77.95,77.91,77.92,142091.0,74.275,74.2845,74.2464,74.2559,142091.0
2024-03-01 15:35:00,77.92,77.94,77.9,77.93,213408.0,74.2559,74.275,74.2369,74.2654,213408.0
2024-03-01 15:40:00,77.93,77.95,77.91,77.95,311758.0,74.2654,74.2845,74.2464,74.2845,311758.0
2024-03-01 15:45:00,77.95,77.96,77.94,77.96,277047.0,74.2845,74.294,74.275,74.294,277047.0
2024-03-01 15:50:00,77.95,77.97,77.94,77.97,615632.0,74.2845,74.3036,74.275,74.3036,615632.0
2024-03-01 15:55:00,77.97,78.01,77.96,78.0,1431202.0,74.3036,74.3417,74.294,74.3321,1431202.0
2024-03-04 09:30:00,77.76,77.81,77.71,77.75,714555.0,74.1034,74.1511,74.0558,74.0939,714555.0
2024-03-04 09:35:00,77.74,77.75,77.7,77.73,143275.0,74.0844,74.0939,74.0463,74.0748,143275.0
2024-03-04 09:40:00,77.73,77.74,77.7,77.7,132113.0,74.0748,74.0844,74.0463,74.0463,132113.0
2024-03-04 09:45:00,77.71,77.75,77.71,77.73,271384.0,74.0558,74.0939,74.0558,74.0748,271384.0
2024-03-04 09:50:00,77.73,77.79,77.7,77.76,121052.0,74.0748,74.132,74.0463,74.1034,121052.0
2024-03-04 09:55:00,77.77,77.79,77.76,77.78,92432.0,74.113,74.132,74.1034,74.1225,92432.0
2024-03-04 10:00:00,77.78,77.79,77.75,77.77,128902.0,74.1225,74.132,74.0939,74.113,128902.0
2024-03-04 10:05:00,77.76,77.77,77.7,77.7,65244.0,74.1034,74.113,74.0463,74.0463,65244.0
2024-03-04 10:10:00,77.69,77.71,77.68,77.69,90226.0,74.0367,74.0558,74.0272,74.0367,90226.0
2024-03-04 10:15:00,77.69,77.73,77.67,77.73,56872.0,74.0367,74.0748,74.0177,74.0748,56872.0
2024-03-04 10:20:00,77.73,77.74,77.7,77.74,52450.0,74.0748,74.0844,74.0463,74.0844,52450.0
2024-03-04 10:25:00,77.74,77.75,77.7,77.73,138914.0,74.0844,74.0939,74.0463,74.0748,138914.0
2024-03-04 10:30:00,77.73,77.79,77.71,77.78,102952.0,74.0748,74.132,74.0558,74.1225,102952.0
2024-03-04 10:35:00,77.78,77.8,77.77,77.78,116247.0,74.1225,74.1416,74.113,74.1225,116247.0
2024-03-04 10:40:00,77.78,77.79,77.76,77.78,113005.0,74.1225,74.132,74.1034,74.1225,113005.0
2024-03-04 10:45:00,77.79,77.79,77.74,77.77,126828.0,74.132,74.132,74.0844,74.113,126828.0
2024-03-04 10:50:00,77.77,77.78,77.74,77.76,84475.0,74.113,74.1225,74.0844,74.1034,84475.0
2024-03-04 10:55:00,77.76,77.79,77.74,77.79,89821.0,74.1034,74.132,74.0844,74.132,89821.0
2024-03-04 11:00:00,77.79,77.82,77.79,77.81,44145.0,74.132,74.1606,74.132,74.1511,44145.0
2024-03-04 11:05:00,77.81,77.87,77.8,77.86,67842.0,74.1511,74.2083,74.1416,74.1987,67842.0
2024-03-04 11:10:00,77.87,77.88,77.85,77.86,86992.0,74.2083,74.2178,74.1892,74.1987,86992.0
2024-03-04 11:15:00,77.87,77.87,77.83,77.85,95010.0,74.2083,74.2083,74.1701,74.1892,95010.0
2024-03-04 11:20:00,77.84,77.84,77.82,77.84,91050.0,74.1797,74.1797,74.1606,74.1797,91050.0
2024-03-04 11:25:00,77.83,77.84,77.82,77.82,323060.0,74.1701,74.1797,74.1606,74.1606,323060.0
2024-03-04 11:30:00,77.83,77.87,77.82,77.84,310568.0,74.1701,74.2083,74.1606,74.1797,310568.0
2024-03-04 11:35:00,77.84,77.89,77.83,77.89,146701.0,74.1797,74.2273,74.1701,74.2273,146701.0
2024-03-04 11:40:00,77.89,77.9,77.87,77.89,136487.0,74.2273,74.2369,74.2083,74.2273,136487.0
2024-03-04 11:45:00,77.89,77.9,77.86,77.89,121482.0,74.2273,74.2369,74.1987,74.2273,121482.0
2024-03-04 11:50:00,77.89,77.91,77.88,77.9,81656.0,74.2273,74.2464,74.2178,74.2369,81656.0
2024-03-04 11:55:00,77.9,77.91,77.89,77.91,72142.0,74.2369,74.2464,74.2273,74.2464,72142.0
2024-03-04 12:00:00,77.91,77.91,77.86,77.87,56306.0,74.2464,74.2464,74.1987,74.2083,56306.0
2024-03-04 12:05:00,77.87,77.87,77.85,77.86,52873.0,74.2083,74.2083,74.1892,74.1987,52873.0
2024-03-04 12:10:00,77.86,77.89,77.86,77.89,35766.0,74.1987,74.2273,74.1987,74.2273,35766.0
2024-03-04 12:15:00,77.89,77.91,77.88,77.91,74137.0,74.2273,74.2464,74.2178,74.2464,74137.0
2024-03-04 12:20:00,77.91,77.96,77.9,77.94,44039.0,74.2464,74.294,74.2369,74.275,44039.0
2024-03-04 12:25:00,77.94,77.95,77.93,77.95,26799.0,74.275,74.2845,74.2654,74.2845,26799.0
2024-03-04 12:30:00,77.95,77.96,77.93,77.93,43256.0,74.2845,74.294,74.2654,74.2654,43256.0
2024-03-04 12:35:00,77.93,77.94,77.9,77.9,43204.0,74.2654,74.275,74.2369,74.2369,43204.0
2024-03-04 12:40:00,77.91,77.92,77.89,77.89,66515.0,74.2464,74.2559,74.2273,74.2273,66515.0
2024-03-04 12:45:00,77.89,77.91,77.88,77.89,79629.0,74.2273,74.2464,74.2178,74.2273,79629.0
2024-03-04 12:50:00,77.9,77.91,77.88,77.91,98597.0,74.2369,74.2464,74.2178,74.2464,98597.0
2024-03-04 12:55:00,77.91,77.91,77.89,77.9,82372.0,74.2464,74.2464,74.2273,74.2369,82372.0
2024-03-04 13:00:00,77.9,77.91,77.89,77.9,62060.0,74.2369,74.2464,74.2273,74.2369,62060.0
2024-03-04 13:05:00,77.9,77.91,77.88,77.89,110516.0,74.2369,74.2464,74.2178,74.2273,110516.0
2024-03-04 13:10:00,77.89,77.89,77.84,77.84,72559.0,74.2273,74.2273,74.1797,74.1797,72559.0
2024-03-04 13:15:00,77.85,77.86,77.84,77.85,50348.0,74.1892,74.1987,74.1797,74.1892,50348.0
2024-03-04 13:20:00,77.84,77.85,77.81,77.81,65771.0,74.1797,74.1892,74.1511,74.1511,65771.0
2024-03-04 13:25:00,77.81,77.84,77.8,77.83,69723.0,74.1511,74.1797,74.1416,74.1701,69723.0
2024-03-04 13:30:00,77.83,77.86,77.82,77.86,43684.0,74.1701,74.1987,74.1606,74.1987,43684.0
2024-03-04 13:35:00,77.85,77.87,77.83,77.84,63026.0,74.1892,74.2083,74.1701,74.1797,63026.0
2024-03-04 13:40:00,77.84,77.87,77.83,77.86,43316.0,74.1797,74.2083,74.1701,74.1987,43316.0
2024-03-04 13:45:00,77.86,77.87,77.85,77.86,64490.0,74.1987,74.2083,74.1892,74.1987,64490.0
2024-03-04 13:50:00,77.86,77.87,77.85,77.86,76059.0,74.1987,74.2083,74.1892,74.1987,76059.0
2024-03-04 13:55:00,77.86,77.87,77.84,77.85,41022.0,74.1987,74.2083,74.1797,74.1892,41022.0
2024-03-04 14:00:00,77.85,77.87,77.84,77.86,67145.0,74.1892,74.2083,74.1797,74.1987,67145.0
2024-03-04 14:05:00,77.86,77.86,77.83,77.84,109037.0,74.1987,74.1987,74.1701,74.1797,109037.0
2024-03-04 14:10:00,77.84,77.85,77.83,77.84,142074.0,74.1797,74.1892,74.1701,74.1797,142074.0
2024-03-04 14:15:00,77.84,77.85,77.83,77.84,211292.0,74.1797,74.1892,74.1701,74.1797,211292.0
2024-03-04 14:20:00,77.84,77.85,77.81,77.84,200339.0,74.1797,74.1892,74.1511,74.1797,200339.0
2024-03-04 14:25:00,77.84,77.85,77.83,77.85,118720.0,74.1797,74.1892,74.1701,74.1892,118720.0
2024-03-04 14:30:00,77.84,77.88,77.84,77.88,103560.0,74.1797,74.2178,74.1797,74.2178,103560.0
2024-03-04 14:35:00,77.87,77.96,77.87,77.96,673546.0,74.2083,74.294,74.2083,74.294,673546.0
2024-03-04 14:40:00,77.96,77.96,77.93,77.95,179889.0,74.294,74.294,74.2654,74.2845,179889.0
2024-03-04 14:45:00,77.95,77.96,77.91,77.94,166115.0,74.2845,74.294,74.2464,74.275,166115.0
2024-03-04 14:50:00,77.94,77.95,77.92,77.95,112566.0,74.275,74.2845,74.2559,74.2845,112566.0
2024-03-04 14:55:00,77.94,77.96,77.92,77.92,120429.0,74.275,74.294,74.2559,74.2559,120429.0
2024-03-04 15:00:00,77.92,77.93,77.9,77.91,190890.0,74.2559,74.2654,74.2369,74.2464,190890.0
2024-03-04 15:05:00,77.91,77.93,77.9,77.92,155639.0,74.2464,74.2654,74.2369,74.2559,155639.0
2024-03-04 15:10:00,77.92,77.94,77.91,77.94,218458.0,74.2559,74.275,74.2464,74.275,218458.0
2024-03-04 15:15:00,77.93,77.94,77.91,77.93,418839.0,74.2654,74.275,74.2464,74.2654,418839.0
2024-03-04 15:20:00,77.92,77.93,77.91,77.92,181239.0,74.2559,74.2654,74.2464,74.2559,181239.0
2024-03-04 15:25:00,77.92,77.93,77.89,77.91,157569.0,74.2559,74.2654,74.2273,74.2464,157569.0
2024-03-04 15:30:00,77.91,77.91,77.87,77.88,230650.0,74.2464,74.2464,74.2083,74.2178,230650.0
2024-03-04 15:35:00,77.88,77.91,77.83,77.91,218395.0,74.2178,74.2464,74.1701,74.2464,218395.0
2024-03-04 15:40:00,77.91,77.93,77.87,77.88,201338.0,74.2464,74.2654,74.2083,74.2178,201338.0
2024-03-04 15:45:00,77.88,77.88,77.81,77.82,380084.0,74.2178,74.2178,74.1511,74.1606,380084.0
2024-03-04 15:50:00,77.82,77.84,77.81,77.81,394364.0,74.1606,74.1797,74.1511,74.1511,394364.0
2024-03-04 15:55:00,77.81,77.83,77.8,77.81,946257.0,74.1511,74.1701,74.1416,74.1511,946257.0
2024-03-05 09:30:00,77.85,77.87,77.81,77.81,219003.0,74.1892,74.2083,74.1511,74.1511,219003.0
2024-03-05 09:35:00,77.81,77.83,77.78,77.83,208921.0,74.1511,74.1701,74.1225,74.1701,208921.0
2024-03-05 09:40:00,77.83,77.85,77.81,77.85,142891.0,74.1701,74.1892,74.1511,74.1892,142891.0
2024-03-05 09:45:00,77.84,77.85,77.79,77.83,249580.0,74.1797,74.1892,74.132,74.1701,249580.0
2024-03-05 09:50:00,77.83,77.86,77.79,77.82,104950.0,74.1701,74.1987,74.132,74.1606,104950.0
2024-03-05 09:55:00,77.83,77.86,77.81,77.86,74538.0,74.1701,74.1987,74.1511,74.1987,74538.0
2024-03-05 10:00:00,77.86,78.13,77.86,78.06,822094.0,74.1987,74.456,74.1987,74.3893,822094.0
2024-03-05 10:05:00,78.06,78.06,77.95,77.96,204584.0,74.3893,74.3893,74.2845,74.294,204584.0
2024-03-05 10:10:00,77.95,78.01,77.92,78.01,158448.0,74.2845,74.3417,74.2559,74.3417,158448.0
2024-03-05 10:15:00,78.01,78.05,77.97,77.98,80592.0,74.3417,74.3798,74.3036,74.3131,80592.0
2024-03-05 10:20:00,77.97,77.98,77.88,77.89,235895.0,74.3036,74.3131,74.2178,74.2273,235895.0
2024-03-05 10:25:00,77.89,77.92,77.86,77.91,78862.0,74.2273,74.2559,74.1987,74.2464,78862.0
2024-03-05 10:30:00,77.9,77.92,77.84,77.85,80170.0,74.2369,74.2559,74.1797,74.1892,80170.0
2024-03-05 10:35:00,77.85,77.88,77.82,77.84,105755.0,74.1892,74.2178,74.1606,74.1797,105755.0
2024-03-05 10:40:00,77.84,77.92,77.84,77.9,114697.0,74.1797,74.2559,74.1797,74.2369,114697.0
2024-03-05 10:45:00,77.9,77.93,77.86,77.86,123344.0,74.2369,74.2654,74.1987,74.1987,123344.0
2024-03-05 10:50:00,77.86,77.88,77.83,77.85,258646.0,74.1987,74.2178,74.1701,74.1892,258646.0
2024-03-05 10:55:00,77.85,77.88,77.84,77.88,81931.0,74.1892,74.2178,74.1797,74.2178,81931.0
2024-03-05 11:00:00,77.87,77.88,77.83,77.84,132409.0,74.2083,74.2178,74.1701,74.1797,132409.0
2024-03-05 11:05:00,77.84,77.89,77.84,77.84,56750.0,74.1797,74.2273,74.1797,74.1797,56750.0
2024-03-05 11:10:00,77.84,77.84,77.78,77.81,112134.0,74.1797,74.1797,74.1225,74.1511,112134.0
2024-03-05 11:15:00,77.81,77.83,77.8,77.82,74948.0,74.1511,74.1701,74.1416,74.1606,74948.0
2024-03-05 11:20:00,77.82,77.84,77.8,77.84,73908.0,74.1606,74.1797,74.1416,74.1797,73908.0
2024-03-05 11:25:00,77.84,77.85,77.8,77.83,79618.0,74.1797,74.1892,74.1416,74.1701,79618.0
2024-03-05 11:30:00,77.83,77.86,77.82,77.84,86921.0,74.1701,74.1987,74.1606,74.1797,86921.0
2024-03-05 11:35:00,77.84,77.88,77.81,77.82,112914.0,74.1797,74.2178,74.1511,74.1606,112914.0
2024-03-05 11:40:00,77.81,77.82,77.73,77.76,103146.0,74.1511,74.1606,74.0748,74.1034,103146.0
2024-03-05 11:45:00,77.76,77.79,77.73,77.77,130721.0,74.1034,74.132,74.0748,74.113,130721.0
2024-03-05 11:50:00,77.77,77.78,77.74,77.75,200150.0,74.113,74.1225,74.0844,74.0939,200150.0
2024-03-05 11:55:00,77.75,77.8,77.73,77.79,61570.0,74.0939,74.1416,74.0748,74.132,61570.0
2024-03-05 12:00:00,77.79,77.82,77.77,77.8,97575.0,74.132,74.1606,74.113,74.1416,97575.0
2024-03-05 12:05:00,77.79,77.81,77.78,77.8,44156.0,74.132,74.1511,74.1225,74.1416,44156.0
2024-03-05 12:10:00,77.8,77.85,77.8,77.82,44309.0,74.1416,74.1892,74.1416,74.1606,44309.0
2024-03-05 12:15:00,77.82,77.83,77.8,77.82,39084.0,74.1606,74.1701,74.1416,74.1606,39084.0
2024-03-05 12:20:00,77.81,77.86,77.81,77.85,60552.0,74.1511,74.1987,74.1511,74.1892,60552.0
2024-03-05 12:25:00,77.86,77.88,77.85,77.88,44792.0,74.1987,74.2178,74.1892,74.2178,44792.0
2024-03-05 12:30:00,77.88,77.88,77.85,77.86,48228.0,74.2178,74.2178,74.1892,74.1987,48228.0
2024-03-05 12:35:00,77.86,77.87,77.82,77.83,58556.0,74.1987,74.2083,74.1606,74.1701,58556.0
2024-03-05 12:40:00,77.83,77.83,77.8,77.83,142372.0,74.1701,74.1701,74.1416,74.1701,142372.0
2024-03-05 12:45:00,77.83,77.87,77.82,77.83,49903.0,74.1701,74.2083,74.1606,74.1701,49903.0
2024-03-05 12:50:00,77.83,77.85,77.8,77.85,62213.0,74.1701,74.1892,74.1416,74.1892,62213.0
2024-03-05 12:55:00,77.85,77.87,77.83,77.83,78160.0,74.1892,74.2083,74.1701,74.1701,78160.0
2024-03-05 13:00:00,77.84,77.84,77.79,77.81,84476.0,74.1797,74.1797,74.132,74.1511,84476.0
2024-03-05 13:05:00,77.81,77.84,77.79,77.83,80704.0,74.1511,74.1797,74.132,74.1701,80704.0
2024-03-05 13:10:00,77.84,77.84,77.8,77.82,73803.0,74.1797,74.1797,74.1416,74.1606,73803.0
2024-03-05 13:15:00,77.82,77.84,77.74,77.75,109161.0,74.1606,74.1797,74.0844,74.0939,109161.0
2024-03-05 13:20:00,77.75,77.77,77.74,77.75,63730.0,74.0939,74.113,74.0844,74.0939,63730.0
2024-03-05 13:25:00,77.75,77.78,77.74,77.77,77735.0,74.0939,74.1225,74.0844,74.113,77735.0
2024-03-05 13:30:00,77.77,77.83,77.75,77.81,70392.0,74.113,74.1701,74.0939,74.1511,70392.0
2024-03-05 13:35:00,77.81,77.82,77.73,77.75,60342.0,74.1511,74.1606,74.0748,74.0939,60342.0
2024-03-05 13:40:00,77.75,77.75,77.69,77.7,91889.0,74.0939,74.0939,74.0367,74.0463,91889.0
2024-03-05 13:45:00,77.7,77.72,77.69,77.7,91089.0,74.0463,74.0653,74.0367,74.0463,91089.0
2024-03-05 13:50:00,77.71,77.74,77.66,77.72,107919.0,74.0558,74.0844,74.0081,74.0653,107919.0
2024-03-05 13:55:00,77.72,77.72,77.67,77.69,57781.0,74.0653,74.0653,74.0177,74.0367,57781.0
2024-03-05 14:00:00,77.69,77.69,77.65,77.67,66201.0,74.0367,74.0367,73.9986,74.0177,66201.0
2024-03-05 14:05:00,77.67,77.71,77.63,77.69,105203.0,74.0177,74.0558,73.9795,74.0367,105203.0
2024-03-05 14:10:00,77.69,77.73,77.68,77.71,182216.0,74.0367,74.0748,74.0272,74.0558,182216.0
2024-03-05 14:15:00,77.71,77.77,77.71,77.73,85019.0,74.0558,74.113,74.0558,74.0748,85019.0
2024-03-05 14:20:00,77.73,77.75,77.7,77.73,51732.0,74.0748,74.0939,74.0463,74.0748,51732.0
2024-03-05 14:25:00,77.73,77.75,77.72,77.75,59546.0,74.0748,74.0939,74.0653,74.0939,59546.0
2024-03-05 14:30:00,77.74,77.75,77.66,77.67,124513.0,74.0844,74.0939,74.0081,74.0177,124513.0
2024-03-05 14:35:00,77.67,77.69,77.64,77.66,101156.0,74.0177,74.0367,73.9891,74.0081,101156.0
2024-03-05 14:40:00,77.65,77.67,77.62,77.63,55043.0,73.9986,74.0177,73.97,73.9795,55043.0
2024-03-05 14:45:00,77.63,77.63,77.58,77.58,75720.0,73.9795,73.9795,73.9319,73.9319,75720.0
2024-03-05 14:50:00,77.59,77.61,77.54,77.56,138001.0,73.9414,73.9605,73.8938,73.9128,138001.0
2024-03-05 14:55:00,77.55,77.59,77.55,77.56,302187.0,73.9033,73.9414,73.9033,73.9128,302187.0
2024-03-05 15:00:00,77.56,77.58,77.53,77.56,293275.0,73.9128,73.9319,73.8843,73.9128,293275.0
2024-03-05 15:05:00,77.56,77.58,77.53,77.55,127825.0,73.9128,73.9319,73.8843,73.9033,127825.0
2024-03-05 15:10:00,77.55,77.57,77.49,77.5,206480.0,73.9033,73.9224,73.8461,73.8557,206480.0
2024-03-05 15:15:00,77.5,77.51,77.48,77.51,212818.0,73.8557,73.8652,73.8366,73.8652,212818.0
2024-03-05 15:20:00,77.51,77.51,77.44,77.5,194075.0,73.8652,73.8652,73.7985,73.8557,194075.0
2024-03-05 15:25:00,77.49,77.5,77.46,77.48,476699.0,73.8461,73.8557,73.8175,73.8366,476699.0
2024-03-05 15:30:00,77.48,77.55,77.47,77.55,179852.0,73.8366,73.9033,73.8271,73.9033,179852.0
2024-03-05 15:35:00,77.54,77.55,77.52,77.53,100242.0,73.8938,73.9033,73.8747,73.8843,100242.0
2024-03-05 15:40:00,77.53,77.57,77.51,77.56,387527.0,73.8843,73.9224,73.8652,73.9128,387527.0
2024-03-05 15:45:00,77.56,77.62,77.54,77.62,251192.0,73.9128,73.97,73.8938,73.97,251192.0
2024-03-05 15:50:00,77.62,77.66,77.6,77.66,484704.0,73.97,74.0081,73.951,74.0081,484704.0
2024-03-05 15:55:00,77.66,77.68,77.64,77.65,419781.0,74.0081,74.0272,73.9891,73.9986,419781.0
2024-03-06 09:30:00,78.51,78.53,78.48,78.49,323456.0,74.8182,74.8372,74.7896,74.7991,323456.0
2024-03-06 09:35:00,78.49,78.5,78.46,78.47,165885.0,74.7991,74.8086,74.7705,74.78,165885.0
2024-03-06 09:40:00,78.46,78.51,78.45,78.47,525300.0,74.7705,74.8182,74.761,74.78,525300.0
2024-03-06 09:45:00,78.47,78.49,78.45,78.48,383482.0,74.78,74.7991,74.761,74.7896,383482.0
2024-03-06 09:50:00,78.48,78.54,78.45,78.53,133486.0,74.7896,74.8468,74.761,74.8372,133486.0
2024-03-06 09:55:00,78.53,78.55,78.47,78.49,80744.0,74.8372,74.8563,74.78,74.7991,80744.0
2024-03-06 10:00:00,78.48,78.55,78.43,78.44,589643.0,74.7896,74.8563,74.7419,74.7515,589643.0
2024-03-06 10:05:00,78.45,78.46,78.37,78.42,518878.0,74.761,74.7705,74.6848,74.7324,518878.0
2024-03-06 10:10:00,78.42,78.5,78.41,78.48,125015.0,74.7324,74.8086,74.7229,74.7896,125015.0
2024-03-06 10:15:00,78.48,78.53,78.47,78.48,245909.0,74.7896,74.8372,74.78,74.7896,245909.0
2024-03-06 10:20:00,78.48,78.49,78.43,78.45,52545.0,74.7896,74.7991,74.7419,74.761,52545.0
2024-03-06 10:25:00,78.44,78.45,78.4,78.43,76925.0,74.7515,74.761,74.7133,74.7419,76925.0
2024-03-06 10:30:00,78.42,78.47,78.36,78.47,147616.0,74.7324,74.78,74.6752,74.78,147616.0
2024-03-06 10:35:00,78.46,78.47,78.4,78.47,359150.0,74.7705,74.78,74.7133,74.78,359150.0
2024-03-06 10:40:00,78.46,78.49,78.42,78.48,71859.0,74.7705,74.7991,74.7324,74.7896,71859.0
2024-03-06 10:45:00,78.48,78.51,78.47,78.5,51610.0,74.7896,74.8182,74.78,74.8086,51610.0
2024-03-06 10:50:00,78.5,78.57,78.48,78.56,92712.0,74.8086,74.8753,74.7896,74.8658,92712.0
2024-03-06 10:55:00,78.56,78.59,78.55,78.56,144059.0,74.8658,74.8944,74.8563,74.8658,144059.0
2024-03-06 11:00:00,78.55,78.58,78.52,78.53,126535.0,74.8563,74.8849,74.8277,74.8372,126535.0
2024-03-06 11:05:00,78.53,78.55,78.52,78.54,67136.0,74.8372,74.8563,74.8277,74.8468,67136.0
2024-03-06 11:10:00,78.54,78.57,78.54,78.56,44347.0,74.8468,74.8753,74.8468,74.8658,44347.0
2024-03-06 11:15:00,78.55,78.58,78.55,78.56,61934.0,74.8563,74.8849,74.8563,74.8658,61934.0
2024-03-06 11:20:00,78.56,78.58,78.55,78.57,114348.0,74.8658,74.8849,74.8563,74.8753,114348.0
2024-03-06 11:25:00,78.56,78.63,78.55,78.63,96739.0,74.8658,74.9325,74.8563,74.9325,96739.0
2024-03-06 11:30:00,78.62,78.66,78.59,78.6,119953.0,74.923,74.9611,74.8944,74.9039,119953.0
2024-03-06 11:35:00,78.61,78.67,78.58,78.67,102135.0,74.9135,74.9706,74.8849,74.9706,102135.0
2024-03-06 11:40:00,78.66,78.71,78.66,78.7,43389.0,74.9611,75.0088,74.9611,74.9992,43389.0
2024-03-06 11:45:00,78.71,78.75,78.7,78.73,54129.0,75.0088,75.0469,74.9992,75.0278,54129.0
2024-03-06 11:50:00,78.73,78.76,78.72,78.76,70250.0,75.0278,75.0564,75.0183,75.0564,70250.0
2024-03-06 11:55:00,78.76,78.8,78.73,78.73,127206.0,75.0564,75.0945,75.0278,75.0278,127206.0
2024-03-06 12:00:00,78.74,78.77,78.73,78.76,81426.0,75.0374,75.0659,75.0278,75.0564,81426.0
2024-03-06 12:05:00,78.77,78.77,78.7,78.74,73868.0,75.0659,75.0659,74.9992,75.0374,73868.0
2024-03-06 12:10:00,78.74,78.77,78.73,78.76,76300.0,75.0374,75.0659,75.0278,75.0564,76300.0
2024-03-06 12:15:00,78.76,78.78,78.75,78.76,65716.0,75.0564,75.0755,75.0469,75.0564,65716.0
2024-03-06 12:20:00,78.76,78.79,78.75,78.79,201350.0,75.0564,75.085,75.0469,75.085,201350.0
2024-03-06 12:25:00,78.79,78.79,78.77,78.78,43590.0,75.085,75.085,75.0659,75.0755,43590.0
2024-03-06 12:30:00,78.78,78.81,78.75,78.76,44951.0,75.0755,75.1041,75.0469,75.0564,44951.0
2024-03-06 12:35:00,78.76,78.77,78.74,78.75,36270.0,75.0564,75.0659,75.0374,75.0469,36270.0
2024-03-06 12:40:00,78.75,78.76,78.73,78.75,51569.0,75.0469,75.0564,75.0278,75.0469,51569.0
2024-03-06 12:45:00,78.75,78.75,78.71,78.72,49072.0,75.0469,75.0469,75.0088,75.0183,49072.0
2024-03-06 12:50:00,78.72,78.73,78.66,78.67,55653.0,75.0183,75.0278,74.9611,74.9706,55653.0
2024-03-06 12:55:00,78.67,78.69,78.65,78.68,243040.0,74.9706,74.9897,74.9516,74.9802,243040.0
2024-03-06 13:00:00,78.68,78.72,78.67,78.72,66481.0,74.9802,75.0183,74.9706,75.0183,66481.0
2024-03-06 13:05:00,78.73,78.73,78.68,78.7,55041.0,75.0278,75.0278,74.9802,74.9992,55041.0
2024-03-06 13:10:00,78.7,78.74,78.69,78.73,33445.0,74.9992,75.0374,74.9897,75.0278,33445.0
2024-03-06 13:15:00,78.74,78.79,78.74,78.79,129089.0,75.0374,75.085,75.0374,75.085,129089.0
2024-03-06 13:20:00,78.79,78.8,78.77,78.79,155640.0,75.085,75.0945,75.0659,75.085,155640.0
2024-03-06 13:25:00,78.79,78.81,78.78,78.79,89798.0,75.085,75.1041,75.0755,75.085,89798.0
2024-03-06 13:30:00,78.79,78.79,78.59,78.65,323414.0,75.085,75.085,74.8944,74.9516,323414.0
2024-03-06 13:35:00,78.65,78.68,78.57,78.67,160326.0,74.9516,74.9802,74.8753,74.9706,160326.0
2024-03-06 13:40:00,78.68,78.74,78.68,78.73,111427.0,74.9802,75.0374,74.9802,75.0278,111427.0
2024-03-06 13:45:00,78.74,78.74,78.58,78.59,232530.0,75.0374,75.0374,74.8849,74.8944,232530.0
2024-03-06 13:50:00,78.58,78.64,78.55,78.58,422056.0,74.8849,74.9421,74.8563,74.8849,422056.0
2024-03-06 13:55:00,78.58,78.66,78.57,78.64,144128.0,74.8849,74.9611,74.8753,74.9421,144128.0
2024-03-06 14:00:00,78.63,78.63,78.53,78.55,277616.0,74.9325,74.9325,74.8372,74.8563,277616.0
2024-03-06 14:05:00,78.55,78.63,78.55,78.61,292026.0,74.8563,74.9325,74.8563,74.9135,292026.0
2024-03-06 14:10:00,78.59,78.62,78.52,78.54,316129.0,74.8944,74.923,74.8277,74.8468,316129.0
2024-03-06 14:15:00,78.53,78.56,78.47,78.53,256652.0,74.8372,74.8658,74.78,74.8372,256652.0
2024-03-06 14:20:00,78.53,78.57,78.52,78.56,46790.0,74.8372,74.8753,74.8277,74.8658,46790.0
2024-03-06 14:25:00,78.56,78.62,78.52,78.61,64905.0,74.8658,74.923,74.8277,74.9135,64905.0
2024-03-06 14:30:00,78.61,78.63,78.54,78.58,396451.0,74.9135,74.9325,74.8468,74.8849,396451.0
2024-03-06 14:35:00,78.58,78.59,78.54,78.56,150380.0,74.8849,74.8944,74.8468,74.8658,150380.0
2024-03-06 14:40:00,78.56,78.59,78.53,78.57,158989.0,74.8658,74.8944,74.8372,74.8753,158989.0
2024-03-06 14:45:00,78.57,78.57,78.48,78.54,301393.0,74.8753,74.8753,74.7896,74.8468,301393.0
2024-03-06 14:50:00,78.54,78.6,78.54,78.59,155628.0,74.8468,74.9039,74.8468,74.8944,155628.0
2024-03-06 14:55:00,78.6,78.6,78.5,78.54,285402.0,74.9039,74.9039,74.8086,74.8468,285402.0
2024-03-06 15:00:00,78.54,78.57,78.5,78.56,230271.0,74.8468,74.8753,74.8086,74.8658,230271.0
2024-03-06 15:05:00,78.56,78.59,78.53,78.54,157326.0,74.8658,74.8944,74.8372,74.8468,157326.0
2024-03-06 15:10:00,78.54,78.56,78.46,78.48,266719.0,74.8468,74.8658,74.7705,74.7896,266719.0
2024-03-06 15:15:00,78.49,78.57,78.48,78.53,223516.0,74.7991,74.8753,74.7896,74.8372,223516.0
2024-03-06 15:20:00,78.53,78.53,78.46,78.48,319267.0,74.8372,74.8372,74.7705,74.7896,319267.0
2024-03-06 15:25:00,78.48,78.54,78.47,78.53,178828.0,74.7896,74.8468,74.78,74.8372,178828.0
2024-03-06 15:30:00,78.53,78.54,78.48,78.49,602308.0,74.8372,74.8468,74.7896,74.7991,602308.0
2024-03-06 15:35:00,78.48,78.52,78.45,78.52,262942.0,74.7896,74.8277,74.761,74.8277,262942.0
2024-03-06 15:40:00,78.52,78.54,78.51,78.54,517133.0,74.8277,74.8468,74.8182,74.8468,517133.0
2024-03-06 15:45:00,78.54,78.59,78.53,78.58,398131.0,74.8468,74.8944,74.8372,74.8849,398131.0
2024-03-06 15:50:00,78.57,78.58,78.52,78.57,748630.0,74.8753,74.8849,74.8277,74.8753,748630.0
2024-03-06 15:55:00,78.58,78.59,78.55,78.58,1026612.0,74.8849,74.8944,74.8563,74.8849,1026612.0
2024-03-07 09:30:00,79.17,79.2,79.13,79.19,651722.0,75.4471,75.4757,75.409,75.4662,651722.0
2024-03-07 09:35:00,79.19,79.27,79.18,79.23,166929.0,75.4662,75.5424,75.4567,75.5043,166929.0
2024-03-07 09:40:00,79.23,79.23,79.11,79.16,449023.0,75.5043,75.5043,75.39,75.4376,449023.0
2024-03-07 09:45:00,79.17,79.18,79.09,79.17,847411.0,75.4471,75.4567,75.3709,75.4471,847411.0
2024-03-07 09:50:00,79.17,79.3,79.17,79.29,126769.0,75.4471,75.571,75.4471,75.5615,126769.0
2024-03-07 09:55:00,79.29,79.36,79.28,79.33,306763.0,75.5615,75.6282,75.552,75.5996,306763.0
2024-03-07 10:00:00,79.32,79.33,79.3,79.32,192906.0,75.5901,75.5996,75.571,75.5901,192906.0
2024-03-07 10:05:00,79.32,79.32,79.2,79.2,258804.0,75.5901,75.5901,75.4757,75.4757,258804.0
2024-03-07 10:10:00,79.21,79.29,79.2,79.29,223789.0,75.4853,75.5615,75.4757,75.5615,223789.0
2024-03-07 10:15:00,79.29,79.31,79.26,79.27,155359.0,75.5615,75.5805,75.5329,75.5424,155359.0
2024-03-07 10:20:00,79.27,79.3,79.23,79.28,104111.0,75.5424,75.571,75.5043,75.552,104111.0
2024-03-07 10:25:00,79.27,79.3,79.25,79.28,121675.0,75.5424,75.571,75.5234,75.552,121675.0
2024-03-07 10:30:00,79.27,79.3,79.25,79.3,124948.0,75.5424,75.571,75.5234,75.571,124948.0
2024-03-07 10:35:00,79.3,79.35,79.29,79.35,72442.0,75.571,75.6187,75.5615,75.6187,72442.0
2024-03-07 10:40:00,79.35,79.4,79.35,79.4,56452.0,75.6187,75.6663,75.6187,75.6663,56452.0
2024-03-07 10:45:00,79.4,79.43,79.38,79.4,189833.0,75.6663,75.6949,75.6473,75.6663,189833.0
2024-03-07 10:50:00,79.39,79.4,79.33,79.33,82762.0,75.6568,75.6663,75.5996,75.5996,82762.0
2024-03-07 10:55:00,79.33,79.36,79.31,79.36,75707.0,75.5996,75.6282,75.5805,75.6282,75707.0
2024-03-07 11:00:00,79.36,79.38,79.34,79.37,85481.0,75.6282,75.6473,75.6091,75.6377,85481.0
2024-03-07 11:05:00,79.36,79.4,79.35,79.38,124130.0,75.6282,75.6663,75.6187,75.6473,124130.0
2024-03-07 11:10:00,79.38,79.38,79.33,79.34,162246.0,75.6473,75.6473,75.5996,75.6091,162246.0
2024-03-07 11:15:00,79.34,79.37,79.34,79.36,77988.0,75.6091,75.6377,75.6091,75.6282,77988.0
2024-03-07 11:20:00,79.36,79.41,79.35,79.41,166661.0,75.6282,75.6758,75.6187,75.6758,166661.0
2024-03-07 11:25:00,79.41,79.5,79.38,79.47,279858.0,75.6758,75.7616,75.6473,75.733,279858.0
2024-03-07 11:30:00,79.48,79.48,79.39,79.42,450958.0,75.7426,75.7426,75.6568,75.6854,450958.0
2024-03-07 11:35:00,79.42,79.46,79.4,79.45,91403.0,75.6854,75.7235,75.6663,75.714,91403.0
2024-03-07 11:40:00,79.45,79.51,79.44,79.49,135772.0,75.714,75.7711,75.7044,75.7521,135772.0
2024-03-07 11:45:00,79.49,79.5,79.45,79.47,121114.0,75.7521,75.7616,75.714,75.733,121114.0
2024-03-07 11:50:00,79.48,79.51,79.47,79.5,84109.0,75.7426,75.7711,75.733,75.7616,84109.0
2024-03-07 11:55:00,79.5,79.54,79.49,79.51,142261.0,75.7616,75.7997,75.7521,75.7711,142261.0
2024-03-07 12:00:00,79.52,79.52,79.47,79.49,107590.0,75.7807,75.7807,75.733,75.7521,107590.0
2024-03-07 12:05:00,79.48,79.51,79.48,79.5,129171.0,75.7426,75.7711,75.7426,75.7616,129171.0
2024-03-07 12:10:00,79.5,79.53,79.49,79.5,83698.0,75.7616,75.7902,75.7521,75.7616,83698.0
2024-03-07 12:15:00,79.5,79.54,79.49,79.52,69307.0,75.7616,75.7997,75.7521,75.7807,69307.0
2024-03-07 12:20:00,79.53,79.53,79.49,79.52,56856.0,75.7902,75.7902,75.7521,75.7807,56856.0
2024-03-07 12:25:00,79.52,79.53,79.46,79.47,204688.0,75.7807,75.7902,75.7235,75.733,204688.0
2024-03-07 12:30:00,79.47,79.47,79.41,79.42,85002.0,75.733,75.733,75.6758,75.6854,85002.0
2024-03-07 12:35:00,79.42,79.45,79.41,79.42,93807.0,75.6854,75.714,75.6758,75.6854,93807.0
2024-03-07 12:40:00,79.41,79.42,79.36,79.39,175206.0,75.6758,75.6854,75.6282,75.6568,175206.0
2024-03-07 12:45:00,79.39,79.42,79.38,79.4,49629.0,75.6568,75.6854,75.6473,75.6663,49629.0
2024-03-07 12:50:00,79.4,79.45,79.38,79.43,148797.0,75.6663,75.714,75.6473,75.6949,148797.0
2024-03-07 12:55:00,79.44,79.47,79.41,79.47,88336.0,75.7044,75.733,75.6758,75.733,88336.0
2024-03-07 13:00:00,79.47,79.49,79.45,79.48,52856.0,75.733,75.7521,75.714,75.7426,52856.0
2024-03-07 13:05:00,79.48,79.52,79.45,79.52,34861.0,75.7426,75.7807,75.714,75.7807,34861.0
2024-03-07 13:10:00,79.52,79.54,79.52,79.52,31744.0,75.7807,75.7997,75.7807,75.7807,31744.0
2024-03-07 13:15:00,79.53,79.55,79.51,79.52,78324.0,75.7902,75.8093,75.7711,75.7807,78324.0
2024-03-07 13:20:00,79.52,79.54,79.5,79.52,229317.0,75.7807,75.7997,75.7616,75.7807,229317.0
2024-03-07 13:25:00,79.52,79.53,79.49,79.53,240854.0,75.7807,75.7902,75.7521,75.7902,240854.0
2024-03-07 13:30:00,79.53,79.54,79.5,79.54,113380.0,75.7902,75.7997,75.7616,75.7997,113380.0
2024-03-07 13:35:00,79.53,79.55,79.51,79.54,55762.0,75.7902,75.8093,75.7711,75.7997,55762.0
2024-03-07 13:40:00,79.54,79.56,79.52,79.56,45582.0,75.7997,75.8188,75.7807,75.8188,45582.0
2024-03-07 13:45:00,79.56,79.59,79.55,79.58,85804.0,75.8188,75.8474,75.8093,75.8379,85804.0
2024-03-07 13:50:00,79.58,79.6,79.58,79.59,22947.0,75.8379,75.8569,75.8379,75.8474,22947.0
2024-03-07 13:55:00,79.59,79.61,79.59,79.59,78015.0,75.8474,75.8664,75.8474,75.8474,78015.0
2024-03-07 14:00:00,79.59,79.6,79.56,79.59,106872.0,75.8474,75.8569,75.8188,75.8474,106872.0
2024-03-07 14:05:00,79.59,79.6,79.52,79.53,66557.0,75.8474,75.8569,75.7807,75.7902,66557.0
2024-03-07 14:10:00,79.53,79.57,79.52,79.56,68695.0,75.7902,75.8283,75.7807,75.8188,68695.0
2024-03-07 14:15:00,79.56,79.57,79.52,79.55,148472.0,75.8188,75.8283,75.7807,75.8093,148472.0
2024-03-07 14:20:00,79.55,79.56,79.52,79.54,213200.0,75.8093,75.8188,75.7807,75.7997,213200.0
2024-03-07 14:25:00,79.54,79.54,79.51,79.54,117082.0,75.7997,75.7997,75.7711,75.7997,117082.0
2024-03-07 14:30:00,79.53,79.55,79.52,79.54,102866.0,75.7902,75.8093,75.7807,75.7997,102866.0
2024-03-07 14:35:00,79.54,79.55,79.51,79.51,66236.0,75.7997,75.8093,75.7711,75.7711,66236.0
2024-03-07 14:40:00,79.52,79.55,79.51,79.54,114901.0,75.7807,75.8093,75.7711,75.7997,114901.0
2024-03-07 14:45:00,79.54,79.56,79.52,79.56,95140.0,75.7997,75.8188,75.7807,75.8188,95140.0
2024-03-07 14:50:00,79.55,79.57,79.54,79.57,69838.0,75.8093,75.8283,75.7997,75.8283,69838.0
2024-03-07 14:55:00,79.57,79.58,79.5,79.51,195365.0,75.8283,75.8379,75.7616,75.7711,195365.0
2024-03-07 15:00:00,79.52,79.52,79.43,79.49,306642.0,75.7807,75.7807,75.6949,75.7521,306642.0
2024-03-07 15:05:00,79.49,79.49,79.44,79.46,97894.0,75.7521,75.7521,75.7044,75.7235,97894.0
2024-03-07 15:10:00,79.46,79.52,79.45,79.51,165996.0,75.7235,75.7807,75.714,75.7711,165996.0
2024-03-07 15:15:00,79.51,79.53,79.48,79.51,214988.0,75.7711,75.7902,75.7426,75.7711,214988.0
2024-03-07 15:20:00,79.5,79.51,79.47,79.48,159467.0,75.7616,75.7711,75.733,75.7426,159467.0
2024-03-07 15:25:00,79.48,79.5,79.48,79.48,210356.0,75.7426,75.7616,75.7426,75.7426,210356.0
2024-03-07 15:30:00,79.48,79.53,79.47,79.52,175268.0,75.7426,75.7902,75.733,75.7807,175268.0
2024-03-07 15:35:00,79.52,79.52,79.5,79.52,358691.0,75.7807,75.7807,75.7616,75.7807,358691.0
2024-03-07 15:40:00,79.52,79.54,79.5,79.52,284276.0,75.7807,75.7997,75.7616,75.7807,284276.0
2024-03-07 15:45:00,79.52,79.55,79.51,79.51,797922.0,75.7807,75.8093,75.7711,75.7711,797922.0
2024-03-07 15:50:00,79.52,79.54,79.5,79.54,467978.0,75.7807,75.7997,75.7616,75.7997,467978.0
2024-03-07 15:55:00,79.54,79.55,79.47,79.53,1943242.0,75.7997,75.8093,75.733,75.7902,1943242.0
2024-03-08 09:30:00,79.78,79.86,79.75,79.84,484151.0,76.0284,76.1047,75.9999,76.0856,484151.0
2024-03-08 09:35:00,79.84,79.84,79.68,79.73,458266.0,76.0856,76.0856,75.9331,75.9808,458266.0
2024-03-08 09:40:00,79.74,79.82,79.74,79.79,123945.0,75.9903,76.0666,75.9903,76.038,123945.0
2024-03-08 09:45:00,79.8,79.85,79.77,79.82,178686.0,76.0475,76.0952,76.0189,76.0666,178686.0
2024-03-08 09:50:00,79.83,79.83,79.7,79.71,158209.0,76.0761,76.0761,75.9522,75.9617,158209.0
2024-03-08 09:55:00,79.7,79.75,79.68,79.75,76007.0,75.9522,75.9999,75.9331,75.9999,76007.0
2024-03-08 10:00:00,79.75,79.79,79.75,79.77,102778.0,75.9999,76.038,75.9999,76.0189,102778.0
2024-03-08 10:05:00,79.78,79.79,79.7,79.72,126890.0,76.0284,76.038,75.9522,75.9713,126890.0
2024-03-08 10:10:00,79.72,79.72,79.66,79.7,245002.0,75.9713,75.9713,75.9141,75.9522,245002.0
2024-03-08 10:15:00,79.7,79.71,79.61,79.62,230743.0,75.9522,75.9617,75.8664,75.876,230743.0
2024-03-08 10:20:00,79.63,79.68,79.62,79.64,73126.0,75.8855,75.9331,75.876,75.895,73126.0
2024-03-08 10:25:00,79.64,79.71,79.63,79.69,59451.0,75.895,75.9617,75.8855,75.9427,59451.0
2024-03-08 10:30:00,79.71,79.72,79.65,79.67,100241.0,75.9617,75.9713,75.9046,75.9236,100241.0
2024-03-08 10:35:00,79.67,79.7,79.65,79.7,94933.0,75.9236,75.9522,75.9046,75.9522,94933.0
2024-03-08 10:40:00,79.7,79.74,79.67,79.73,72165.0,75.9522,75.9903,75.9236,75.9808,72165.0
2024-03-08 10:45:00,79.72,79.76,79.64,79.75,110179.0,75.9713,76.0094,75.895,75.9999,110179.0
2024-03-08 10:50:00,79.74,79.8,79.74,79.8,141167.0,75.9903,76.0475,75.9903,76.0475,141167.0
2024-03-08 10:55:00,79.8,79.84,79.8,79.81,88771.0,76.0475,76.0856,76.0475,76.057,88771.0
2024-03-08 11:00:00,79.81,79.82,79.66,79.68,275051.0,76.057,76.0666,75.9141,75.9331,275051.0
2024-03-08 11:05:00,79.67,79.68,79.62,79.63,105042.0,75.9236,75.9331,75.876,75.8855,105042.0
2024-03-08 11:10:00,79.62,79.63,79.59,79.61,96649.0,75.876,75.8855,75.8474,75.8664,96649.0
2024-03-08 11:15:00,79.61,79.61,79.55,79.56,292090.0,75.8664,75.8664,75.8093,75.8188,292090.0
2024-03-08 11:20:00,79.56,79.59,79.5,79.51,133340.0,75.8188,75.8474,75.7616,75.7711,133340.0
2024-03-08 11:25:00,79.52,79.54,79.47,79.48,168946.0,75.7807,75.7997,75.733,75.7426,168946.0
2024-03-08 11:30:00,79.48,79.5,79.41,79.47,272311.0,75.7426,75.7616,75.6758,75.733,272311.0
2024-03-08 11:35:00,79.47,79.51,79.45,79.51,204807.0,75.733,75.7711,75.714,75.7711,204807.0
2024-03-08 11:40:00,79.51,79.52,79.45,79.48,303952.0,75.7711,75.7807,75.714,75.7426,303952.0
2024-03-08 11:45:00,79.48,79.48,79.4,79.43,190486.0,75.7426,75.7426,75.6663,75.6949,190486.0
2024-03-08 11:50:00,79.43,79.49,79.42,79.44,127334.0,75.6949,75.7521,75.6854,75.7044,127334.0
2024-03-08 11:55:00,79.44,79.46,79.41,79.43,241706.0,75.7044,75.7235,75.6758,75.6949,241706.0
2024-03-08 12:00:00,79.42,79.49,79.4,79.48,205196.0,75.6854,75.7521,75.6663,75.7426,205196.0
2024-03-08 12:05:00,79.47,79.52,79.42,79.42,88815.0,75.733,75.7807,75.6854,75.6854,88815.0
2024-03-08 12:10:00,79.43,79.49,79.4,79.47,425446.0,75.6949,75.7521,75.6663,75.733,425446.0
2024-03-08 12:15:00,79.48,79.49,79.42,79.42,181955.0,75.7426,75.7521,75.6854,75.6854,181955.0
2024-03-08 12:20:00,79.42,79.44,79.39,79.4,73516.0,75.6854,75.7044,75.6568,75.6663,73516.0
2024-03-08 12:25:00,79.4,79.51,79.4,79.5,259154.0,75.6663,75.7711,75.6663,75.7616,259154.0
2024-03-08 12:30:00,79.5,79.53,79.5,79.51,257930.0,75.7616,75.7902,75.7616,75.7711,257930.0
2024-03-08 12:35:00,79.5,79.5,79.45,79.48,311024.0,75.7616,75.7616,75.714,75.7426,311024.0
2024-03-08 12:40:00,79.48,79.5,79.42,79.43,134167.0,75.7426,75.7616,75.6854,75.6949,134167.0
2024-03-08 12:45:00,79.43,79.43,79.39,79.39,125701.0,75.6949,75.6949,75.6568,75.6568,125701.0
2024-03-08 12:50:00,79.39,79.4,79.3,79.31,158379.0,75.6568,75.6663,75.571,75.5805,158379.0
2024-03-08 12:55:00,79.31,79.31,79.26,79.3,208410.0,75.5805,75.5805,75.5329,75.571,208410.0
2024-03-08 13:00:00,79.29,79.29,79.22,79.24,225122.0,75.5615,75.5615,75.4948,75.5138,225122.0
2024-03-08 13:05:00,79.24,79.31,79.21,79.29,88665.0,75.5138,75.5805,75.4853,75.5615,88665.0
2024-03-08 13:10:00,79.29,79.3,79.24,79.25,115813.0,75.5615,75.571,75.5138,75.5234,115813.0
2024-03-08 13:15:00,79.25,79.27,79.23,79.25,70828.0,75.5234,75.5424,75.5043,75.5234,70828.0
2024-03-08 13:20:00,79.25,79.27,79.23,79.24,60770.0,75.5234,75.5424,75.5043,75.5138,60770.0
2024-03-08 13:25:00,79.24,79.28,79.24,79.26,114149.0,75.5138,75.552,75.5138,75.5329,114149.0
2024-03-08 13:30:00,79.25,79.26,79.21,79.21,140624.0,75.5234,75.5329,75.4853,75.4853,140624.0
2024-03-08 13:35:00,79.21,79.22,79.15,79.17,142714.0,75.4853,75.4948,75.4281,75.4471,142714.0
2024-03-08 13:40:00,79.16,79.19,79.13,79.18,58453.0,75.4376,75.4662,75.409,75.4567,58453.0
2024-03-08 13:45:00,79.18,79.21,79.17,79.17,78755.0,75.4567,75.4853,75.4471,75.4471,78755.0
2024-03-08 13:50:00,79.17,79.2,79.15,79.16,143758.0,75.4471,75.4757,75.4281,75.4376,143758.0
2024-03-08 13:55:00,79.16,79.22,79.16,79.22,34774.0,75.4376,75.4948,75.4376,75.4948,34774.0
2024-03-08 14:00:00,79.22,79.28,79.21,79.27,57908.0,75.4948,75.552,75.4853,75.5424,57908.0
2024-03-08 14:05:00,79.28,79.29,79.24,79.27,66498.0,75.552,75.5615,75.5138,75.5424,66498.0
2024-03-08 14:10:00,79.27,79.27,79.23,79.25,95914.0,75.5424,75.5424,75.5043,75.5234,95914.0
2024-03-08 14:15:00,79.25,79.32,79.24,79.31,205152.0,75.5234,75.5901,75.5138,75.5805,205152.0
2024-03-08 14:20:00,79.31,79.37,79.3,79.37,162424.0,75.5805,75.6377,75.571,75.6377,162424.0
2024-03-08 14:25:00,79.37,79.37,79.33,79.35,77073.0,75.6377,75.6377,75.5996,75.6187,77073.0
2024-03-08 14:30:00,79.36,79.39,79.35,79.38,56443.0,75.6282,75.6568,75.6187,75.6473,56443.0
2024-03-08 14:35:00,79.39,79.42,79.38,79.39,69342.0,75.6568,75.6854,75.6473,75.6568,69342.0
2024-03-08 14:40:00,79.39,79.44,79.38,79.43,40479.0,75.6568,75.7044,75.6473,75.6949,40479.0
2024-03-08 14:45:00,79.44,79.44,79.39,79.42,55086.0,75.7044,75.7044,75.6568,75.6854,55086.0
2024-03-08 14:50:00,79.42,79.44,79.37,79.38,96942.0,75.6854,75.7044,75.6377,75.6473,96942.0
2024-03-08 14:55:00,79.38,79.4,79.37,79.39,81588.0,75.6473,75.6663,75.6377,75.6568,81588.0
2024-03-08 15:00:00,79.39,79.45,79.38,79.44,87713.0,75.6568,75.714,75.6473,75.7044,87713.0
2024-03-08 15:05:00,79.44,79.44,79.37,79.37,102494.0,75.7044,75.7044,75.6377,75.6377,102494.0
2024-03-08 15:10:00,79.37,79.37,79.3,79.33,141470.0,75.6377,75.6377,75.571,75.5996,141470.0
2024-03-08 15:15:00,79.33,79.36,79.31,79.34,82383.0,75.5996,75.6282,75.5805,75.6091,82383.0
2024-03-08 15:20:00,79.33,79.36,79.32,79.36,68651.0,75.5996,75.6282,75.5901,75.6282,68651.0
2024-03-08 15:25:00,79.36,79.38,79.25,79.26,198396.0,75.6282,75.6473,75.5234,75.5329,198396.0
2024-03-08 15:30:00,79.25,79.32,79.25,79.3,121003.0,75.5234,75.5901,75.5234,75.571,121003.0
2024-03-08 15:35:00,79.31,79.31,79.25,79.26,97282.0,75.5805,75.5805,75.5234,75.5329,97282.0
2024-03-08 15:40:00,79.26,79.3,79.25,79.27,198265.0,75.5329,75.571,75.5234,75.5424,198265.0
2024-03-08 15:45:00,79.28,79.31,79.27,79.3,181086.0,75.552,75.5805,75.5424,75.571,181086.0
2024-03-08 15:50:00,79.3,79.32,79.27,79.28,431027.0,75.571,75.5901,75.5424,75.552,431027.0
2024-03-08 15:55:00,79.28,79.29,79.24,79.26,615591.0,75.552,75.5615,75.5138,75.5329,615591.0
2024-03-11 09:30:00,78.72,78.78,78.7,78.74,176997.0,75.0183,75.0755,74.9992,75.0374,176997.0
2024-03-11 09:35:00,78.74,78.79,78.74,78.76,86436.0,75.0374,75.085,75.0374,75.0564,86436.0
2024-03-11 09:40:00,78.76,78.78,78.73,78.77,143506.0,75.0564,75.0755,75.0278,75.0659,143506.0
2024-03-11 09:45:00,78.76,78.78,78.66,78.68,72065.0,75.0564,75.0755,74.9611,74.9802,72065.0
2024-03-11 09:50:00,78.69,78.71,78.63,78.64,218445.0,74.9897,75.0088,74.9325,74.9421,218445.0
2024-03-11 09:55:00,78.63,78.67,78.6,78.61,93451.0,74.9325,74.9706,74.9039,74.9135,93451.0
2024-03-11 10:00:00,78.61,78.63,78.53,78.54,234620.0,74.9135,74.9325,74.8372,74.8468,234620.0
2024-03-11 10:05:00,78.55,78.56,78.49,78.51,46893.0,74.8563,74.8658,74.7991,74.8182,46893.0
2024-03-11 10:10:00,78.51,78.52,78.45,78.48,71590.0,74.8182,74.8277,74.761,74.7896,71590.0
2024-03-11 10:15:00,78.48,78.54,78.48,78.54,55209.0,74.7896,74.8468,74.7896,74.8468,55209.0
2024-03-11 10:20:00,78.54,78.56,78.46,78.47,387772.0,74.8468,74.8658,74.7705,74.78,387772.0
2024-03-11 10:25:00,78.47,78.5,78.46,78.49,243456.0,74.78,74.8086,74.7705,74.7991,243456.0
2024-03-11 10:30:00,78.49,78.56,78.48,78.56,176654.0,74.7991,74.8658,74.7896,74.8658,176654.0
2024-03-11 10:35:00,78.56,78.57,78.43,78.43,74096.0,74.8658,74.8753,74.7419,74.7419,74096.0
2024-03-11 10:40:00,78.43,78.5,78.43,78.45,153766.0,74.7419,74.8086,74.7419,74.761,153766.0
2024-03-11 10:45:00,78.44,78.49,78.41,78.48,79063.0,74.7515,74.7991,74.7229,74.7896,79063.0
2024-03-11 10:50:00,78.49,78.54,78.47,78.53,189903.0,74.7991,74.8468,74.78,74.8372,189903.0
2024-03-11 10:55:00,78.54,78.56,78.53,78.56,86761.0,74.8468,74.8658,74.8372,74.8658,86761.0
2024-03-11 11:00:00,78.56,78.56,78.51,78.53,61831.0,74.8658,74.8658,74.8182,74.8372,61831.0
2024-03-11 11:05:00,78.53,78.56,78.52,78.55,85849.0,74.8372,74.8658,74.8277,74.8563,85849.0
2024-03-11 11:10:00,78.54,78.55,78.47,78.51,94212.0,74.8468,74.8563,74.78,74.8182,94212.0
2024-03-11 11:15:00,78.51,78.53,78.49,78.51,62040.0,74.8182,74.8372,74.7991,74.8182,62040.0
2024-03-11 11:20:00,78.51,78.53,78.46,78.48,149174.0,74.8182,74.8372,74.7705,74.7896,149174.0
2024-03-11 11:25:00,78.48,78.51,78.47,78.48,95974.0,74.7896,74.8182,74.78,74.7896,95974.0
2024-03-11 11:30:00,78.48,78.52,78.46,78.49,60538.0,74.7896,74.8277,74.7705,74.7991,60538.0
2024-03-11 11:35:00,78.5,78.54,78.5,78.51,69156.0,74.8086,74.8468,74.8086,74.8182,69156.0
2024-03-11 11:40:00,78.51,78.53,78.49,78.53,103606.0,74.8182,74.8372,74.7991,74.8372,103606.0
2024-03-11 11:45:00,78.53,78.58,78.53,78.57,54968.0,74.8372,74.8849,74.8372,74.8753,54968.0
2024-03-11 11:50:00,78.57,78.61,78.57,78.61,111043.0,74.8753,74.9135,74.8753,74.9135,111043.0
2024-03-11 11:55:00,78.6,78.65,78.6,78.64,85984.0,74.9039,74.9516,74.9039,74.9421,85984.0
2024-03-11 12:00:00,78.64,78.65,78.58,78.61,375627.0,74.9421,74.9516,74.8849,74.9135,375627.0
2024-03-11 12:05:00,78.6,78.64,78.6,78.64,77459.0,74.9039,74.9421,74.9039,74.9421,77459.0
2024-03-11 12:10:00,78.63,78.66,78.61,78.65,82048.0,74.9325,74.9611,74.9135,74.9516,82048.0
2024-03-11 12:15:00,78.66,78.69,78.65,78.67,54990.0,74.9611,74.9897,74.9516,74.9706,54990.0
2024-03-11 12:20:00,78.68,78.69,78.66,78.68,110899.0,74.9802,74.9897,74.9611,74.9802,110899.0
2024-03-11 12:25:00,78.69,78.71,78.67,78.7,148257.0,74.9897,75.0088,74.9706,74.9992,148257.0
2024-03-11 12:30:00,78.7,78.71,78.66,78.7,140491.0,74.9992,75.0088,74.9611,74.9992,140491.0
2024-03-11 12:35:00,78.7,78.72,78.68,78.69,54141.0,74.9992,75.0183,74.9802,74.9897,54141.0
2024-03-11 12:40:00,78.69,78.75,78.68,78.72,89300.0,74.9897,75.0469,74.9802,75.0183,89300.0
2024-03-11 12:45:00,78.73,78.76,78.7,78.75,95624.0,75.0278,75.0564,74.9992,75.0469,95624.0
2024-03-11 12:50:00,78.74,78.76,78.72,78.76,97891.0,75.0374,75.0564,75.0183,75.0564,97891.0
2024-03-11 12:55:00,78.76,78.76,78.73,78.74,85469.0,75.0564,75.0564,75.0278,75.0374,85469.0
2024-03-11 13:00:00,78.74,78.8,78.73,78.77,165599.0,75.0374,75.0945,75.0278,75.0659,165599.0
2024-03-11 13:05:00,78.77,78.79,78.73,78.76,105846.0,75.0659,75.085,75.0278,75.0564,105846.0
2024-03-11 13:10:00,78.76,78.77,78.7,78.72,103371.0,75.0564,75.0659,74.9992,75.0183,103371.0
2024-03-11 13:15:00,78.72,78.77,78.71,78.77,68699.0,75.0183,75.0659,75.0088,75.0659,68699.0
2024-03-11 13:20:00,78.77,78.8,78.74,78.77,76598.0,75.0659,75.0945,75.0374,75.0659,76598.0
2024-03-11 13:25:00,78.77,78.79,78.76,78.77,70401.0,75.0659,75.085,75.0564,75.0659,70401.0
2024-03-11 13:30:00,78.77,78.81,78.76,78.76,94110.0,75.0659,75.1041,75.0564,75.0564,94110.0
2024-03-11 13:35:00,78.76,78.78,78.72,78.73,71724.0,75.0564,75.0755,75.0183,75.0278,71724.0
2024-03-11 13:40:00,78.73,78.75,78.69,78.7,93428.0,75.0278,75.0469,74.9897,74.9992,93428.0
2024-03-11 13:45:00,78.69,78.72,78.68,78.7,68823.0,74.9897,75.0183,74.9802,74.9992,68823.0
2024-03-11 13:50:00,78.69,78.72,78.68,78.7,69861.0,74.9897,75.0183,74.9802,74.9992,69861.0
2024-03-11 13:55:00,78.7,78.75,78.69,78.75,88448.0,74.9992,75.0469,74.9897,75.0469,88448.0
2024-03-11 14:00:00,78.75,78.76,78.71,78.76,36979.0,75.0469,75.0564,75.0088,75.0564,36979.0
2024-03-11 14:05:00,78.76,78.77,78.74,78.76,41417.0,75.0564,75.0659,75.0374,75.0564,41417.0
2024-03-11 14:10:00,78.75,78.76,78.7,78.72,34387.0,75.0469,75.0564,74.9992,75.0183,34387.0
2024-03-11 14:15:00,78.73,78.76,78.72,78.73,67826.0,75.0278,75.0564,75.0183,75.0278,67826.0
2024-03-11 14:20:00,78.73,78.78,78.73,78.77,62228.0,75.0278,75.0755,75.0278,75.0659,62228.0
2024-03-11 14:25:00,78.77,78.77,78.74,78.77,183726.0,75.0659,75.0659,75.0374,75.0659,183726.0
2024-03-11 14:30:00,78.77,78.77,78.71,78.72,90499.0,75.0659,75.0659,75.0088,75.0183,90499.0
2024-03-11 14:35:00,78.72,78.74,78.7,78.73,91368.0,75.0183,75.0374,74.9992,75.0278,91368.0
2024-03-11 14:40:00,78.73,78.78,78.72,78.78,108684.0,75.0278,75.0755,75.0183,75.0755,108684.0
2024-03-11 14:45:00,78.78,78.8,78.76,78.8,87657.0,75.0755,75.0945,75.0564,75.0945,87657.0
2024-03-11 14:50:00,78.8,78.83,78.79,78.8,121426.0,75.0945,75.1231,75.085,75.0945,121426.0
2024-03-11 14:55:00,78.8,78.81,78.78,78.8,78084.0,75.0945,75.1041,75.0755,75.0945,78084.0
2024-03-11 15:00:00,78.81,78.81,78.77,78.8,114945.0,75.1041,75.1041,75.0659,75.0945,114945.0
2024-03-11 15:05:00,78.8,78.81,78.78,78.79,83944.0,75.0945,75.1041,75.0755,75.085,83944.0
2024-03-11 15:10:00,78.78,78.8,78.76,78.77,94544.0,75.0755,75.0945,75.0564,75.0659,94544.0
2024-03-11 15:15:00,78.77,78.79,78.76,78.78,91064.0,75.0659,75.085,75.0564,75.0755,91064.0
2024-03-11 15:20:00,78.78,78.8,78.77,78.78,77546.0,75.0755,75.0945,75.0659,75.0755,77546.0
2024-03-11 15:25:00,78.78,78.79,78.76,78.76,144250.0,75.0755,75.085,75.0564,75.0564,144250.0
2024-03-11 15:30:00,78.76,78.79,78.75,78.77,111447.0,75.0564,75.085,75.0469,75.0659,111447.0
2024-03-11 15:35:00,78.77,78.78,78.73,78.75,71803.0,75.0659,75.0755,75.0278,75.0469,71803.0
2024-03-11 15:40:00,78.75,78.81,78.74,78.8,142786.0,75.0469,75.1041,75.0374,75.0945,142786.0
2024-03-11 15:45:00,78.8,78.82,78.75,78.76,318587.0,75.0945,75.1136,75.0469,75.0564,318587.0
2024-03-11 15:50:00,78.76,78.77,78.72,78.74,453085.0,75.0564,75.0659,75.0183,75.0374,453085.0
2024-03-11 15:55:00,78.73,78.82,78.73,78.81,576720.0,75.0278,75.1136,75.0278,75.1041,576720.0
2024-03-12 09:30:00,78.9,78.96,78.82,78.83,256390.0,75.1898,75.247,75.1136,75.1231,256390.0
2024-03-12 09:35:00,78.83,78.83,78.69,78.69,234791.0,75.1231,75.1231,74.9897,74.9897,234791.0
2024-03-12 09:40:00,78.69,78.74,78.67,78.69,273883.0,74.9897,75.0374,74.9706,74.9897,273883.0
2024-03-12 09:45:00,78.7,78.7,78.61,78.66,157747.0,74.9992,74.9992,74.9135,74.9611,157747.0
2024-03-12 09:50:00,78.67,78.79,78.66,78.78,179243.0,74.9706,75.085,74.9611,75.0755,179243.0
2024-03-12 09:55:00,78.79,78.93,78.79,78.93,158550.0,75.085,75.2184,75.085,75.2184,158550.0
2024-03-12 10:00:00,78.93,78.95,78.83,78.84,166190.0,75.2184,75.2375,75.1231,75.1326,166190.0
2024-03-12 10:05:00,78.84,78.96,78.82,78.89,218103.0,75.1326,75.247,75.1136,75.1803,218103.0
2024-03-12 10:10:00,78.89,78.92,78.87,78.91,102455.0,75.1803,75.2089,75.1612,75.1994,102455.0
2024-03-12 10:15:00,78.9,78.97,78.89,78.96,235059.0,75.1898,75.2565,75.1803,75.247,235059.0
2024-03-12 10:20:00,78.96,79.04,78.93,79.04,103042.0,75.247,75.3232,75.2184,75.3232,103042.0
2024-03-12 10:25:00,79.03,79.05,79.01,79.04,81953.0,75.3137,75.3328,75.2947,75.3232,81953.0
2024-03-12 10:30:00,79.04,79.05,78.99,79.01,100652.0,75.3232,75.3328,75.2756,75.2947,100652.0
2024-03-12 10:35:00,79.01,79.02,78.99,78.99,83756.0,75.2947,75.3042,75.2756,75.2756,83756.0
2024-03-12 10:40:00,78.99,79.05,78.99,79.04,86721.0,75.2756,75.3328,75.2756,75.3232,86721.0
2024-03-12 10:45:00,79.03,79.11,79.01,79.11,45957.0,75.3137,75.39,75.2947,75.39,45957.0
2024-03-12 10:50:00,79.11,79.16,79.09,79.15,150335.0,75.39,75.4376,75.3709,75.4281,150335.0
2024-03-12 10:55:00,79.16,79.16,79.1,79.11,119580.0,75.4376,75.4376,75.3804,75.39,119580.0
2024-03-12 11:00:00,79.12,79.14,79.09,79.09,107491.0,75.3995,75.4185,75.3709,75.3709,107491.0
2024-03-12 11:05:00,79.09,79.16,79.09,79.15,87801.0,75.3709,75.4376,75.3709,75.4281,87801.0
2024-03-12 11:10:00,79.16,79.19,79.14,79.19,76482.0,75.4376,75.4662,75.4185,75.4662,76482.0
2024-03-12 11:15:00,79.19,79.23,79.18,79.19,57753.0,75.4662,75.5043,75.4567,75.4662,57753.0
2024-03-12 11:20:00,79.19,79.22,79.15,79.21,111401.0,75.4662,75.4948,75.4281,75.4853,111401.0
2024-03-12 11:25:00,79.22,79.22,79.18,79.21,157632.0,75.4948,75.4948,75.4567,75.4853,157632.0
2024-03-12 11:30:00,79.21,79.26,79.19,79.26,114807.0,75.4853,75.5329,75.4662,75.5329,114807.0
2024-03-12 11:35:00,79.25,79.33,79.24,79.31,134176.0,75.5234,75.5996,75.5138,75.5805,134176.0
2024-03-12 11:40:00,79.3,79.3,79.21,79.25,148074.0,75.571,75.571,75.4853,75.5234,148074.0
2024-03-12 11:45:00,79.25,79.28,79.23,79.26,109638.0,75.5234,75.552,75.5043,75.5329,109638.0
2024-03-12 11:50:00,79.26,79.32,79.26,79.3,135167.0,75.5329,75.5901,75.5329,75.571,135167.0
2024-03-12 11:55:00,79.31,79.32,79.29,79.31,145226.0,75.5805,75.5901,75.5615,75.5805,145226.0
2024-03-12 12:00:00,79.31,79.31,79.24,79.24,127225.0,75.5805,75.5805,75.5138,75.5138,127225.0
2024-03-12 12:05:00,79.23,79.28,79.22,79.23,143573.0,75.5043,75.552,75.4948,75.5043,143573.0
2024-03-12 12:10:00,79.23,79.28,79.23,79.26,107730.0,75.5043,75.552,75.5043,75.5329,107730.0
2024-03-12 12:15:00,79.27,79.27,79.22,79.23,141120.0,75.5424,75.5424,75.4948,75.5043,141120.0
2024-03-12 12:20:00,79.23,79.27,79.23,79.24,196175.0,75.5043,75.5424,75.5043,75.5138,196175.0
2024-03-12 12:25:00,79.24,79.26,79.21,79.22,335966.0,75.5138,75.5329,75.4853,75.4948,335966.0
2024-03-12 12:30:00,79.22,79.24,79.22,79.24,316711.0,75.4948,75.5138,75.4948,75.5138,316711.0
2024-03-12 12:35:00,79.23,79.25,79.2,79.22,250577.0,75.5043,75.5234,75.4757,75.4948,250577.0
2024-03-12 12:40:00,79.22,79.24,79.19,79.2,278985.0,75.4948,75.5138,75.4662,75.4757,278985.0
2024-03-12 12:45:00,79.19,79.2,79.13,79.17,659083.0,75.4662,75.4757,75.409,75.4471,659083.0
2024-03-12 12:50:00,79.17,79.2,79.16,79.2,293263.0,75.4471,75.4757,75.4376,75.4757,293263.0
2024-03-12 12:55:00,79.19,79.2,79.16,79.19,242623.0,75.4662,75.4757,75.4376,75.4662,242623.0
2024-03-12 13:00:00,79.19,79.21,79.11,79.14,335187.0,75.4662,75.4853,75.39,75.4185,335187.0
2024-03-12 13:05:00,79.14,79.16,79.07,79.1,196233.0,75.4185,75.4376,75.3518,75.3804,196233.0
2024-03-12 13:10:00,79.09,79.13,79.08,79.12,118696.0,75.3709,75.409,75.3614,75.3995,118696.0
2024-03-12 13:15:00,79.13,79.2,79.11,79.2,160671.0,75.409,75.4757,75.39,75.4757,160671.0
2024-03-12 13:20:00,79.21,79.24,79.21,79.23,220033.0,75.4853,75.5138,75.4853,75.5043,220033.0
2024-03-12 13:25:00,79.23,79.25,79.19,79.2,163009.0,75.5043,75.5234,75.4662,75.4757,163009.0
2024-03-12 13:30:00,79.2,79.23,79.19,79.22,193145.0,75.4757,75.5043,75.4662,75.4948,193145.0
2024-03-12 13:35:00,79.22,79.25,79.2,79.23,192014.0,75.4948,75.5234,75.4757,75.5043,192014.0
2024-03-12 13:40:00,79.23,79.26,79.23,79.26,117144.0,75.5043,75.5329,75.5043,75.5329,117144.0
2024-03-12 13:45:00,79.26,79.26,79.22,79.25,173038.0,75.5329,75.5329,75.4948,75.5234,173038.0
2024-03-12 13:50:00,79.25,79.25,79.21,79.23,146103.0,75.5234,75.5234,75.4853,75.5043,146103.0
2024-03-12 13:55:00,79.23,79.29,79.22,79.27,134446.0,75.5043,75.5615,75.4948,75.5424,134446.0
2024-03-12 14:00:00,79.26,79.29,79.25,79.28,84562.0,75.5329,75.5615,75.5234,75.552,84562.0
2024-03-12 14:05:00,79.29,79.31,79.27,79.28,74166.0,75.5615,75.5805,75.5424,75.552,74166.0
2024-03-12 14:10:00,79.29,79.32,79.27,79.27,113228.0,75.5615,75.5901,75.5424,75.5424,113228.0
2024-03-12 14:15:00,79.27,79.3,79.26,79.3,89937.0,75.5424,75.571,75.5329,75.571,89937.0
2024-03-12 14:20:00,79.29,79.32,79.28,79.31,139212.0,75.5615,75.5901,75.552,75.5805,139212.0
2024-03-12 14:25:00,79.31,79.34,79.3,79.34,101081.0,75.5805,75.6091,75.571,75.6091,101081.0
2024-03-12 14:30:00,79.34,79.39,79.34,79.36,55596.0,75.6091,75.6568,75.6091,75.6282,55596.0
2024-03-12 14:35:00,79.37,79.38,79.34,79.36,70045.0,75.6377,75.6473,75.6091,75.6282,70045.0
2024-03-12 14:40:00,79.36,79.37,79.28,79.29,186443.0,75.6282,75.6377,75.552,75.5615,186443.0
2024-03-12 14:45:00,79.29,79.34,79.28,79.34,130037.0,75.5615,75.6091,75.552,75.6091,130037.0
2024-03-12 14:50:00,79.33,79.36,79.32,79.35,95469.0,75.5996,75.6282,75.5901,75.6187,95469.0
2024-03-12 14:55:00,79.36,79.38,79.35,79.36,361045.0,75.6282,75.6473,75.6187,75.6282,361045.0
2024-03-12 15:00:00,79.35,79.38,79.33,79.38,170978.0,75.6187,75.6473,75.5996,75.6473,170978.0
2024-03-12 15:05:00,79.37,79.38,79.36,79.38,199336.0,75.6377,75.6473,75.6282,75.6473,199336.0
2024-03-12 15:10:00,79.38,79.39,79.35,79.38,307958.0,75.6473,75.6568,75.6187,75.6473,307958.0
2024-03-12 15:15:00,79.38,79.38,79.33,79.36,150178.0,75.6473,75.6473,75.5996,75.6282,150178.0
2024-03-12 15:20:00,79.36,79.4,79.35,79.39,142452.0,75.6282,75.6663,75.6187,75.6568,142452.0
2024-03-12 15:25:00,79.39,79.4,79.38,79.4,86894.0,75.6568,75.6663,75.6473,75.6663,86894.0
2024-03-12 15:30:00,79.4,79.4,79.37,79.38,136451.0,75.6663,75.6663,75.6377,75.6473,136451.0
2024-03-12 15:35:00,79.37,79.4,79.36,79.38,188738.0,75.6377,75.6663,75.6282,75.6473,188738.0
2024-03-12 15:40:00,79.38,79.4,79.37,79.38,189889.0,75.6473,75.6663,75.6377,75.6473,189889.0
2024-03-12 15:45:00,79.37,79.39,79.36,79.39,231363.0,75.6377,75.6568,75.6282,75.6568,231363.0
2024-03-12 15:50:00,79.38,79.42,79.36,79.4,563551.0,75.6473,75.6854,75.6282,75.6663,563551.0
2024-03-12 15:55:00,79.41,79.44,79.4,79.44,742320.0,75.6758,75.7044,75.6663,75.7044,742320.0
2024-03-13 09:30:00,79.35,79.44,79.34,79.42,210547.0,75.6187,75.7044,75.6091,75.6854,210547.0
2024-03-13 09:35:00,79.43,79.45,79.39,79.43,90719.0,75.6949,75.714,75.6568,75.6949,90719.0
2024-03-13 09:40:00,79.43,79.46,79.39,79.4,343696.0,75.6949,75.7235,75.6568,75.6663,343696.0
2024-03-13 09:45:00,79.4,79.44,79.38,79.42,133597.0,75.6663,75.7044,75.6473,75.6854,133597.0
2024-03-13 09:50:00,79.42,79.42,79.37,79.38,164575.0,75.6854,75.6854,75.6377,75.6473,164575.0
2024-03-13 09:55:00,79.38,79.39,79.36,79.37,114851.0,75.6473,75.6568,75.6282,75.6377,114851.0
2024-03-13 10:00:00,79.37,79.38,79.32,79.34,243207.0,75.6377,75.6473,75.5901,75.6091,243207.0
2024-03-13 10:05:00,79.35,79.42,79.33,79.42,110986.0,75.6187,75.6854,75.5996,75.6854,110986.0
2024-03-13 10:10:00,79.42,79.45,79.4,79.41,169603.0,75.6854,75.714,75.6663,75.6758,169603.0
2024-03-13 10:15:00,79.41,79.42,79.37,79.41,90836.0,75.6758,75.6854,75.6377,75.6758,90836.0
2024-03-13 10:20:00,79.41,79.47,79.4,79.46,89279.0,75.6758,75.733,75.6663,75.7235,89279.0
2024-03-13 10:25:00,79.45,79.47,79.43,79.43,206996.0,75.714,75.733,75.6949,75.6949,206996.0
2024-03-13 10:30:00,79.43,79.44,79.39,79.42,188950.0,75.6949,75.7044,75.6568,75.6854,188950.0
2024-03-13 10:35:00,79.42,79.43,79.39,79.42,132724.0,75.6854,75.6949,75.6568,75.6854,132724.0
2024-03-13 10:40:00,79.42,79.47,79.42,79.47,136925.0,75.6854,75.733,75.6854,75.733,136925.0
2024-03-13 10:45:00,79.46,79.47,79.39,79.42,103760.0,75.7235,75.733,75.6568,75.6854,103760.0
2024-03-13 10:50:00,79.41,79.43,79.39,79.42,80545.0,75.6758,75.6949,75.6568,75.6854,80545.0
2024-03-13 10:55:00,79.41,79.44,79.39,79.43,79898.0,75.6758,75.7044,75.6568,75.6949,79898.0
2024-03-13 11:00:00,79.42,79.44,79.41,79.42,39543.0,75.6854,75.7044,75.6758,75.6854,39543.0
2024-03-13 11:05:00,79.43,79.45,79.4,79.42,40639.0,75.6949,75.714,75.6663,75.6854,40639.0
2024-03-13 11:10:00,79.42,79.44,79.39,79.44,34624.0,75.6854,75.7044,75.6568,75.7044,34624.0
2024-03-13 11:15:00,79.44,79.46,79.43,79.46,55693.0,75.7044,75.7235,75.6949,75.7235,55693.0
2024-03-13 11:20:00,79.46,79.48,79.44,79.45,115660.0,75.7235,75.7426,75.7044,75.714,115660.0
2024-03-13 11:25:00,79.45,79.49,79.44,79.44,128275.0,75.714,75.7521,75.7044,75.7044,128275.0
2024-03-13 11:30:00,79.44,79.48,79.43,79.44,124980.0,75.7044,75.7426,75.6949,75.7044,124980.0
2024-03-13 11:35:00,79.45,79.47,79.42,79.42,49708.0,75.714,75.733,75.6854,75.6854,49708.0
2024-03-13 11:40:00,79.43,79.44,79.4,79.4,85502.0,75.6949,75.7044,75.6663,75.6663,85502.0
2024-03-13 11:45:00,79.4,79.44,79.39,79.42,92553.0,75.6663,75.7044,75.6568,75.6854,92553.0
2024-03-13 11:50:00,79.43,79.44,79.42,79.42,123047.0,75.6949,75.7044,75.6854,75.6854,123047.0
2024-03-13 11:55:00,79.43,79.47,79.43,79.45,157442.0,75.6949,75.733,75.6949,75.714,157442.0
2024-03-13 12:00:00,79.44,79.45,79.41,79.43,74646.0,75.7044,75.714,75.6758,75.6949,74646.0
2024-03-13 12:05:00,79.42,79.44,79.42,79.42,54709.0,75.6854,75.7044,75.6854,75.6854,54709.0
2024-03-13 12:10:00,79.42,79.44,79.41,79.42,19133.0,75.6854,75.7044,75.6758,75.6854,19133.0
2024-03-13 12:15:00,79.41,79.45,79.41,79.44,47758.0,75.6758,75.714,75.6758,75.7044,47758.0
2024-03-13 12:20:00,79.45,79.45,79.42,79.43,40472.0,75.714,75.714,75.6854,75.6949,40472.0
2024-03-13 12:25:00,79.43,79.45,79.41,79.41,79402.0,75.6949,75.714,75.6758,75.6758,79402.0
2024-03-13 12:30:00,79.41,79.43,79.38,79.4,122194.0,75.6758,75.6949,75.6473,75.6663,122194.0
2024-03-13 12:35:00,79.41,79.47,79.4,79.47,158452.0,75.6758,75.733,75.6663,75.733,158452.0
2024-03-13 12:40:00,79.46,79.49,79.46,79.47,69697.0,75.7235,75.7521,75.7235,75.733,69697.0
2024-03-13 12:45:00,79.47,79.5,79.46,79.49,50935.0,75.733,75.7616,75.7235,75.7521,50935.0
2024-03-13 12:50:00,79.49,79.5,79.48,79.48,42377.0,75.7521,75.7616,75.7426,75.7426,42377.0
2024-03-13 12:55:00,79.49,79.5,79.46,79.5,152966.0,75.7521,75.7616,75.7235,75.7616,152966.0
2024-03-13 13:00:00,79.49,79.59,79.49,79.54,400453.0,75.7521,75.8474,75.7521,75.7997,400453.0
2024-03-13 13:05:00,79.54,79.6,79.54,79.58,230655.0,75.7997,75.8569,75.7997,75.8379,230655.0
2024-03-13 13:10:00,79.58,79.62,79.57,79.59,197016.0,75.8379,75.876,75.8283,75.8474,197016.0
2024-03-13 13:15:00,79.59,79.6,79.55,79.56,153080.0,75.8474,75.8569,75.8093,75.8188,153080.0
2024-03-13 13:20:00,79.56,79.6,79.55,79.6,75180.0,75.8188,75.8569,75.8093,75.8569,75180.0
2024-03-13 13:25:00,79.6,79.62,79.59,79.61,94299.0,75.8569,75.876,75.8474,75.8664,94299.0
2024-03-13 13:30:00,79.61,79.61,79.55,79.56,91094.0,75.8664,75.8664,75.8093,75.8188,91094.0
2024-03-13 13:35:00,79.56,79.59,79.56,79.56,212798.0,75.8188,75.8474,75.8188,75.8188,212798.0
2024-03-13 13:40:00,79.57,79.59,79.55,79.56,84429.0,75.8283,75.8474,75.8093,75.8188,84429.0
2024-03-13 13:45:00,79.55,79.58,79.55,79.56,208015.0,75.8093,75.8379,75.8093,75.8188,208015.0
2024-03-13 13:50:00,79.56,79.6,79.55,79.59,159974.0,75.8188,75.8569,75.8093,75.8474,159974.0
2024-03-13 13:55:00,79.58,79.6,79.56,79.56,114843.0,75.8379,75.8569,75.8188,75.8188,114843.0
2024-03-13 14:00:00,79.56,79.58,79.54,79.56,715387.0,75.8188,75.8379,75.7997,75.8188,715387.0
2024-03-13 14:05:00,79.56,79.57,79.55,79.56,112451.0,75.8188,75.8283,75.8093,75.8188,112451.0
2024-03-13 14:10:00,79.56,79.58,79.54,79.55,106885.0,75.8188,75.8379,75.7997,75.8093,106885.0
2024-03-13 14:15:00,79.56,79.57,79.54,79.55,345388.0,75.8188,75.8283,75.7997,75.8093,345388.0
2024-03-13 14:20:00,79.55,79.57,79.54,79.56,270871.0,75.8093,75.8283,75.7997,75.8188,270871.0
2024-03-13 14:25:00,79.56,79.57,79.54,79.56,153027.0,75.8188,75.8283,75.7997,75.8188,153027.0
2024-03-13 14:30:00,79.56,79.59,79.55,79.58,148161.0,75.8188,75.8474,75.8093,75.8379,148161.0
2024-03-13 14:35:00,79.58,79.58,79.56,79.56,257275.0,75.8379,75.8379,75.8188,75.8188,257275.0
2024-03-13 14:40:00,79.57,79.59,79.54,79.56,199769.0,75.8283,75.8474,75.7997,75.8188,199769.0
2024-03-13 14:45:00,79.56,79.57,79.53,79.53,148899.0,75.8188,75.8283,75.7902,75.7902,148899.0
2024-03-13 14:50:00,79.54,79.55,79.53,79.54,225131.0,75.7997,75.8093,75.7902,75.7997,225131.0
2024-03-13 14:55:00,79.53,79.54,79.47,79.49,187049.0,75.7902,75.7997,75.733,75.7521,187049.0
2024-03-13 15:00:00,79.48,79.5,79.47,79.48,149090.0,75.7426,75.7616,75.733,75.7426,149090.0
2024-03-13 15:05:00,79.48,79.49,79.46,79.49,187870.0,75.7426,75.7521,75.7235,75.7521,187870.0
2024-03-13 15:10:00,79.49,79.49,79.46,79.48,57709.0,75.7521,75.7521,75.7235,75.7426,57709.0
2024-03-13 15:15:00,79.48,79.51,79.46,79.49,157217.0,75.7426,75.7711,75.7235,75.7521,157217.0
2024-03-13 15:20:00,79.49,79.5,79.44,79.45,188688.0,75.7521,75.7616,75.7044,75.714,188688.0
2024-03-13 15:25:00,79.45,79.47,79.31,79.38,317483.0,75.714,75.733,75.5805,75.6473,317483.0
2024-03-13 15:30:00,79.37,79.43,79.37,79.41,327949.0,75.6377,75.6949,75.6377,75.6758,327949.0
2024-03-13 15:35:00,79.41,79.42,79.39,79.41,193011.0,75.6758,75.6854,75.6568,75.6758,193011.0
2024-03-13 15:40:00,79.41,79.44,79.4,79.42,432004.0,75.6758,75.7044,75.6663,75.6854,432004.0
2024-03-13 15:45:00,79.42,79.46,79.4,79.45,473844.0,75.6854,75.7235,75.6663,75.714,473844.0
2024-03-13 15:50:00,79.45,79.46,79.4,79.44,286723.0,75.714,75.7235,75.6663,75.7044,286723.0
2024-03-13 15:55:00,79.44,79.46,79.41,79.43,735766.0,75.7044,75.7235,75.6758,75.6949,735766.0
2024-03-14 09:30:00,79.42,79.48,79.36,79.38,278213.0,75.6854,75.7426,75.6282,75.6473,278213.0
2024-03-14 09:35:00,79.38,79.43,79.37,79.42,381369.0,75.6473,75.6949,75.6377,75.6854,381369.0
2024-03-14 09:40:00,79.42,79.42,79.32,79.34,74933.0,75.6854,75.6854,75.5901,75.6091,74933.0
2024-03-14 09:45:00,79.34,79.35,79.17,79.19,529828.0,75.6091,75.6187,75.4471,75.4662,529828.0
2024-03-14 09:50:00,79.18,79.2,79.1,79.13,709624.0,75.4567,75.4757,75.3804,75.409,709624.0
2024-03-14 09:55:00,79.13,79.2,79.12,79.13,351245.0,75.409,75.4757,75.3995,75.409,351245.0
2024-03-14 10:00:00,79.13,79.18,79.04,79.18,353926.0,75.409,75.4567,75.3232,75.4567,353926.0
2024-03-14 10:05:00,79.18,79.18,79.13,79.14,175048.0,75.4567,75.4567,75.409,75.4185,175048.0
2024-03-14 10:10:00,79.14,79.18,79.12,79.16,223448.0,75.4185,75.4567,75.3995,75.4376,223448.0
2024-03-14 10:15:00,79.16,79.16,79.06,79.08,561256.0,75.4376,75.4376,75.3423,75.3614,561256.0
2024-03-14 10:20:00,79.08,79.09,78.98,79.0,229122.0,75.3614,75.3709,75.2661,75.2851,229122.0
2024-03-14 10:25:00,79.0,79.03,78.98,79.02,121696.0,75.2851,75.3137,75.2661,75.3042,121696.0
2024-03-14 10:30:00,79.03,79.11,79.03,79.08,101266.0,75.3137,75.39,75.3137,75.3614,101266.0
2024-03-14 10:35:00,79.09,79.1,78.99,79.0,95231.0,75.3709,75.3804,75.2756,75.2851,95231.0
2024-03-14 10:40:00,79.0,79.01,78.96,78.97,106293.0,75.2851,75.2947,75.247,75.2565,106293.0
2024-03-14 10:45:00,78.97,79.03,78.97,78.98,468796.0,75.2565,75.3137,75.2565,75.2661,468796.0
2024-03-14 10:50:00,78.98,78.99,78.9,78.91,692449.0,75.2661,75.2756,75.1898,75.1994,692449.0
2024-03-14 10:55:00,78.91,78.92,78.85,78.89,264773.0,75.1994,75.2089,75.1422,75.1803,264773.0
2024-03-14 11:00:00,78.9,78.97,78.88,78.92,261523.0,75.1898,75.2565,75.1708,75.2089,261523.0
2024-03-14 11:05:00,78.92,78.95,78.86,78.89,402329.0,75.2089,75.2375,75.1517,75.1803,402329.0
2024-03-14 11:10:00,78.89,78.93,78.87,78.88,91587.0,75.1803,75.2184,75.1612,75.1708,91587.0
2024-03-14 11:15:00,78.88,78.93,78.85,78.86,191474.0,75.1708,75.2184,75.1422,75.1517,191474.0
2024-03-14 11:20:00,78.86,78.86,78.79,78.8,461974.0,75.1517,75.1517,75.085,75.0945,461974.0
2024-03-14 11:25:00,78.8,78.81,78.76,78.8,180174.0,75.0945,75.1041,75.0564,75.0945,180174.0
2024-03-14 11:30:00,78.81,78.83,78.79,78.83,286725.0,75.1041,75.1231,75.085,75.1231,286725.0
2024-03-14 11:35:00,78.83,78.86,78.8,78.83,333272.0,75.1231,75.1517,75.0945,75.1231,333272.0
2024-03-14 11:40:00,78.84,78.86,78.78,78.82,263120.0,75.1326,75.1517,75.0755,75.1136,263120.0
2024-03-14 11:45:00,78.83,78.89,78.82,78.84,266068.0,75.1231,75.1803,75.1136,75.1326,266068.0
2024-03-14 11:50:00,78.85,78.9,78.82,78.88,218027.0,75.1422,75.1898,75.1136,75.1708,218027.0
2024-03-14 11:55:00,78.88,78.95,78.88,78.92,189091.0,75.1708,75.2375,75.1708,75.2089,189091.0
2024-03-14 12:00:00,78.93,78.95,78.91,78.93,144021.0,75.2184,75.2375,75.1994,75.2184,144021.0
2024-03-14 12:05:00,78.93,78.93,78.84,78.86,180179.0,75.2184,75.2184,75.1326,75.1517,180179.0
2024-03-14 12:10:00,78.86,78.88,78.85,78.87,174449.0,75.1517,75.1708,75.1422,75.1612,174449.0
2024-03-14 12:15:00,78.87,78.89,78.86,78.89,147105.0,75.1612,75.1803,75.1517,75.1803,147105.0
2024-03-14 12:20:00,78.89,78.97,78.88,78.97,193078.0,75.1803,75.2565,75.1708,75.2565,193078.0
2024-03-14 12:25:00,78.97,78.99,78.94,78.97,306572.0,75.2565,75.2756,75.2279,75.2565,306572.0
2024-03-14 12:30:00,78.97,79.01,78.95,78.98,323811.0,75.2565,75.2947,75.2375,75.2661,323811.0
2024-03-14 12:35:00,78.98,79.01,78.95,78.97,199046.0,75.2661,75.2947,75.2375,75.2565,199046.0
2024-03-14 12:40:00,78.97,78.97,78.93,78.94,182310.0,75.2565,75.2565,75.2184,75.2279,182310.0
2024-03-14 12:45:00,78.94,78.97,78.91,78.92,396975.0,75.2279,75.2565,75.1994,75.2089,396975.0
2024-03-14 12:50:00,78.92,78.94,78.9,78.92,189790.0,75.2089,75.2279,75.1898,75.2089,189790.0
2024-03-14 12:55:00,78.92,78.92,78.87,78.89,361721.0,75.2089,75.2089,75.1612,75.1803,361721.0
2024-03-14 13:00:00,78.88,78.9,78.86,78.87,234639.0,75.1708,75.1898,75.1517,75.1612,234639.0
2024-03-14 13:05:00,78.87,78.9,78.85,78.9,219290.0,75.1612,75.1898,75.1422,75.1898,219290.0
2024-03-14 13:10:00,78.89,78.89,78.85,78.86,127791.0,75.1803,75.1803,75.1422,75.1517,127791.0
2024-03-14 13:15:00,78.86,78.87,78.77,78.78,236087.0,75.1517,75.1612,75.0659,75.0755,236087.0
2024-03-14 13:20:00,78.78,78.83,78.78,78.81,203635.0,75.0755,75.1231,75.0755,75.1041,203635.0
2024-03-14 13:25:00,78.81,78.82,78.76,78.76,209373.0,75.1041,75.1136,75.0564,75.0564,209373.0
2024-03-14 13:30:00,78.76,78.76,78.7,78.75,387039.0,75.0564,75.0564,74.9992,75.0469,387039.0
2024-03-14 13:35:00,78.75,78.77,78.73,78.76,154353.0,75.0469,75.0659,75.0278,75.0564,154353.0
2024-03-14 13:40:00,78.76,78.78,78.73,78.78,167920.0,75.0564,75.0755,75.0278,75.0755,167920.0
2024-03-14 13:45:00,78.77,78.8,78.75,78.8,127303.0,75.0659,75.0945,75.0469,75.0945,127303.0
2024-03-14 13:50:00,78.8,78.88,78.79,78.88,145623.0,75.0945,75.1708,75.085,75.1708,145623.0
2024-03-14 13:55:00,78.88,78.89,78.86,78.88,192436.0,75.1708,75.1803,75.1517,75.1708,192436.0
2024-03-14 14:00:00,78.88,78.92,78.87,78.89,275670.0,75.1708,75.2089,75.1612,75.1803,275670.0
2024-03-14 14:05:00,78.89,78.9,78.87,78.9,228622.0,75.1803,75.1898,75.1612,75.1898,228622.0
2024-03-14 14:10:00,78.9,78.93,78.88,78.92,130255.0,75.1898,75.2184,75.1708,75.2089,130255.0
2024-03-14 14:15:00,78.92,78.93,78.88,78.91,113129.0,75.2089,75.2184,75.1708,75.1994,113129.0
2024-03-14 14:20:00,78.91,78.92,78.86,78.87,187755.0,75.1994,75.2089,75.1517,75.1612,187755.0
2024-03-14 14:25:00,78.87,78.9,78.84,78.86,81666.0,75.1612,75.1898,75.1326,75.1517,81666.0
2024-03-14 14:30:00,78.86,78.88,78.81,78.88,83399.0,75.1517,75.1708,75.1041,75.1708,83399.0
2024-03-14 14:35:00,78.88,78.88,78.81,78.83,171138.0,75.1708,75.1708,75.1041,75.1231,171138.0
2024-03-14 14:40:00,78.83,78.88,78.82,78.88,275432.0,75.1231,75.1708,75.1136,75.1708,275432.0
2024-03-14 14:45:00,78.88,78.89,78.86,78.88,471337.0,75.1708,75.1803,75.1517,75.1708,471337.0
2024-03-14 14:50:00,78.88,78.88,78.8,78.81,350685.0,75.1708,75.1708,75.0945,75.1041,350685.0
2024-03-14 14:55:00,78.81,78.82,78.79,78.81,269196.0,75.1041,75.1136,75.085,75.1041,269196.0
2024-03-14 15:00:00,78.8,78.8,78.73,78.75,187688.0,75.0945,75.0945,75.0278,75.0469,187688.0
2024-03-14 15:05:00,78.75,78.75,78.65,78.67,202978.0,75.0469,75.0469,74.9516,74.9706,202978.0
2024-03-14 15:10:00,78.66,78.69,78.64,78.65,156775.0,74.9611,74.9897,74.9421,74.9516,156775.0
2024-03-14 15:15:00,78.65,78.69,78.64,78.66,292315.0,74.9516,74.9897,74.9421,74.9611,292315.0
2024-03-14 15:20:00,78.66,78.7,78.65,78.66,174410.0,74.9611,74.9992,74.9516,74.9611,174410.0
2024-03-14 15:25:00,78.67,78.69,78.62,78.68,379130.0,74.9706,74.9897,74.923,74.9802,379130.0
2024-03-14 15:30:00,78.67,78.68,78.6,78.62,197515.0,74.9706,74.9802,74.9039,74.923,197515.0
2024-03-14 15:35:00,78.62,78.67,78.57,78.66,196404.0,74.923,74.9706,74.8753,74.9611,196404.0
2024-03-14 15:40:00,78.66,78.72,78.65,78.72,153893.0,74.9611,75.0183,74.9516,75.0183,153893.0
2024-03-14 15:45:00,78.72,78.73,78.66,78.72,371116.0,75.0183,75.0278,74.9611,75.0183,371116.0
2024-03-14 15:50:00,78.72,78.82,78.72,78.82,1010892.0,75.0183,75.1136,75.0183,75.1136,1010892.0
2024-03-14 15:55:00,78.81,78.9,78.78,78.89,1503329.0,75.1041,75.1898,75.0755,75.1803,1503329.0
2024-03-15 09:30:00,79.04,79.09,79.0,79.04,485078.0,75.3232,75.3709,75.2851,75.3232,485078.0
2024-03-15 09:35:00,79.03,79.08,79.02,79.07,137602.0,75.3137,75.3614,75.3042,75.3518,137602.0
2024-03-15 09:40:00,79.07,79.12,78.99,78.99,160271.0,75.3518,75.3995,75.2756,75.2756,160271.0
2024-03-15 09:45:00,78.99,79.03,78.98,79.01,284117.0,75.2756,75.3137,75.2661,75.2947,284117.0
2024-03-15 09:50:00,79.01,79.07,79.0,79.04,259756.0,75.2947,75.3518,75.2851,75.3232,259756.0
2024-03-15 09:55:00,79.04,79.06,78.95,78.98,151948.0,75.3232,75.3423,75.2375,75.2661,151948.0
2024-03-15 10:00:00,78.97,79.02,78.91,78.95,498083.0,75.2565,75.3042,75.1994,75.2375,498083.0
2024-03-15 10:05:00,78.96,78.97,78.88,78.94,163267.0,75.247,75.2565,75.1708,75.2279,163267.0
2024-03-15 10:10:00,78.94,79.04,78.94,79.03,142556.0,75.2279,75.3232,75.2279,75.3137,142556.0
2024-03-15 10:15:00,79.02,79.07,79.02,79.04,122307.0,75.3042,75.3518,75.3042,75.3232,122307.0
2024-03-15 10:20:00,79.03,79.07,78.98,79.02,149725.0,75.3137,75.3518,75.2661,75.3042,149725.0
2024-03-15 10:25:00,79.02,79.06,79.0,79.01,213106.0,75.3042,75.3423,75.2851,75.2947,213106.0
2024-03-15 10:30:00,79.0,79.04,78.99,79.0,147151.0,75.2851,75.3232,75.2756,75.2851,147151.0
2024-03-15 10:35:00,79.0,79.08,78.99,79.08,116367.0,75.2851,75.3614,75.2756,75.3614,116367.0
2024-03-15 10:40:00,79.08,79.08,79.02,79.04,62248.0,75.3614,75.3614,75.3042,75.3232,62248.0
2024-03-15 10:45:00,79.04,79.07,79.01,79.07,122130.0,75.3232,75.3518,75.2947,75.3518,122130.0
2024-03-15 10:50:00,79.08,79.08,79.02,79.04,55258.0,75.3614,75.3614,75.3042,75.3232,55258.0
2024-03-15 10:55:00,79.04,79.05,78.99,79.02,83152.0,75.3232,75.3328,75.2756,75.3042,83152.0
2024-03-15 11:00:00,79.03,79.04,78.99,79.03,98667.0,75.3137,75.3232,75.2756,75.3137,98667.0
2024-03-15 11:05:00,79.02,79.04,78.99,79.01,124579.0,75.3042,75.3232,75.2756,75.2947,124579.0
2024-03-15 11:10:00,79.0,79.04,79.0,79.01,187072.0,75.2851,75.3232,75.2851,75.2947,187072.0
2024-03-15 11:15:00,79.01,79.05,78.99,79.0,35984.0,75.2947,75.3328,75.2756,75.2851,35984.0
2024-03-15 11:20:00,79.0,79.02,78.96,78.98,78025.0,75.2851,75.3042,75.247,75.2661,78025.0
2024-03-15 11:25:00,78.99,79.04,78.98,79.04,62264.0,75.2756,75.3232,75.2661,75.3232,62264.0
2024-03-15 11:30:00,79.03,79.05,79.01,79.02,103947.0,75.3137,75.3328,75.2947,75.3042,103947.0
2024-03-15 11:35:00,79.02,79.03,78.97,79.01,87420.0,75.3042,75.3137,75.2565,75.2947,87420.0
2024-03-15 11:40:00,79.01,79.02,78.96,78.97,93434.0,75.2947,75.3042,75.247,75.2565,93434.0
2024-03-15 11:45:00,78.97,78.99,78.91,78.92,400470.0,75.2565,75.2756,75.1994,75.2089,400470.0
2024-03-15 11:50:00,78.91,78.98,78.91,78.95,401698.0,75.1994,75.2661,75.1994,75.2375,401698.0
2024-03-15 11:55:00,78.96,78.97,78.92,78.93,102903.0,75.247,75.2565,75.2089,75.2184,102903.0
2024-03-15 12:00:00,78.93,78.93,78.89,78.89,103498.0,75.2184,75.2184,75.1803,75.1803,103498.0
2024-03-15 12:05:00,78.89,78.92,78.88,78.9,89177.0,75.1803,75.2089,75.1708,75.1898,89177.0
2024-03-15 12:10:00,78.9,78.91,78.86,78.87,69115.0,75.1898,75.1994,75.1517,75.1612,69115.0
2024-03-15 12:15:00,78.87,78.88,78.83,78.84,102130.0,75.1612,75.1708,75.1231,75.1326,102130.0
2024-03-15 12:20:00,78.85,78.88,78.84,78.87,433713.0,75.1422,75.1708,75.1326,75.1612,433713.0
2024-03-15 12:25:00,78.87,78.87,78.82,78.84,74607.0,75.1612,75.1612,75.1136,75.1326,74607.0
2024-03-15 12:30:00,78.84,78.85,78.73,78.76,483074.0,75.1326,75.1422,75.0278,75.0564,483074.0
2024-03-15 12:35:00,78.75,78.8,78.69,78.75,164593.0,75.0469,75.0945,74.9897,75.0469,164593.0
2024-03-15 12:40:00,78.75,78.77,78.71,78.73,191447.0,75.0469,75.0659,75.0088,75.0278,191447.0
2024-03-15 12:45:00,78.72,78.78,78.71,78.73,136690.0,75.0183,75.0755,75.0088,75.0278,136690.0
2024-03-15 12:50:00,78.73,78.73,78.65,78.66,260292.0,75.0278,75.0278,74.9516,74.9611,260292.0
2024-03-15 12:55:00,78.65,78.67,78.64,78.65,110759.0,74.9516,74.9706,74.9421,74.9516,110759.0
2024-03-15 13:00:00,78.65,78.67,78.63,78.63,221269.0,74.9516,74.9706,74.9325,74.9325,221269.0
2024-03-15 13:05:00,78.64,78.74,78.63,78.73,187981.0,74.9421,75.0374,74.9325,75.0278,187981.0
2024-03-15 13:10:00,78.73,78.74,78.71,78.72,86878.0,75.0278,75.0374,75.0088,75.0183,86878.0
2024-03-15 13:15:00,78.71,78.73,78.68,78.69,156553.0,75.0088,75.0278,74.9802,74.9897,156553.0
2024-03-15 13:20:00,78.69,78.79,78.69,78.79,174467.0,74.9897,75.085,74.9897,75.085,174467.0
2024-03-15 13:25:00,78.79,78.81,78.76,78.77,375476.0,75.085,75.1041,75.0564,75.0659,375476.0
2024-03-15 13:30:00,78.77,78.79,78.75,78.76,74363.0,75.0659,75.085,75.0469,75.0564,74363.0
2024-03-15 13:35:00,78.77,78.8,78.75,78.8,52937.0,75.0659,75.0945,75.0469,75.0945,52937.0
2024-03-15 13:40:00,78.8,78.81,78.78,78.79,108088.0,75.0945,75.1041,75.0755,75.085,108088.0
2024-03-15 13:45:00,78.78,78.78,78.75,78.76,260047.0,75.0755,75.0755,75.0469,75.0564,260047.0
2024-03-15 13:50:00,78.76,78.83,78.75,78.83,41416.0,75.0564,75.1231,75.0469,75.1231,41416.0
2024-03-15 13:55:00,78.82,78.84,78.8,78.84,57534.0,75.1136,75.1326,75.0945,75.1326,57534.0
2024-03-15 14:00:00,78.83,78.87,78.83,78.84,86662.0,75.1231,75.1612,75.1231,75.1326,86662.0
2024-03-15 14:05:00,78.84,78.85,78.81,78.81,103462.0,75.1326,75.1422,75.1041,75.1041,103462.0
2024-03-15 14:10:00,78.81,78.83,78.79,78.8,109410.0,75.1041,75.1231,75.085,75.0945,109410.0
2024-03-15 14:15:00,78.81,78.82,78.79,78.81,82570.0,75.1041,75.1136,75.085,75.1041,82570.0
2024-03-15 14:20:00,78.82,78.85,78.81,78.81,153809.0,75.1136,75.1422,75.1041,75.1041,153809.0
2024-03-15 14:25:00,78.81,78.82,78.78,78.82,56446.0,75.1041,75.1136,75.0755,75.1136,56446.0
2024-03-15 14:30:00,78.82,78.86,78.81,78.84,176853.0,75.1136,75.1517,75.1041,75.1326,176853.0
2024-03-15 14:35:00,78.84,78.88,78.82,78.88,57881.0,75.1326,75.1708,75.1136,75.1708,57881.0
2024-03-15 14:40:00,78.88,78.93,78.87,78.92,106842.0,75.1708,75.2184,75.1612,75.2089,106842.0
2024-03-15 14:45:00,78.92,78.92,78.85,78.86,108456.0,75.2089,75.2089,75.1422,75.1517,108456.0
2024-03-15 14:50:00,78.86,78.91,78.85,78.89,154330.0,75.1517,75.1994,75.1422,75.1803,154330.0
2024-03-15 14:55:00,78.89,78.92,78.88,78.89,170899.0,75.1803,75.2089,75.1708,75.1803,170899.0
2024-03-15 15:00:00,78.89,78.93,78.87,78.92,93392.0,75.1803,75.2184,75.1612,75.2089,93392.0
2024-03-15 15:05:00,78.92,78.92,78.88,78.89,289696.0,75.2089,75.2089,75.1708,75.1803,289696.0
2024-03-15 15:10:00,78.89,78.92,78.87,78.9,75305.0,75.1803,75.2089,75.1612,75.1898,75305.0
2024-03-15 15:15:00,78.91,78.91,78.88,78.9,170234.0,75.1994,75.1994,75.1708,75.1898,170234.0
2024-03-15 15:20:00,78.9,78.91,78.86,78.89,70565.0,75.1898,75.1994,75.1517,75.1803,70565.0
2024-03-15 15:25:00,78.89,78.93,78.89,78.91,177254.0,75.1803,75.2184,75.1803,75.1994,177254.0
2024-03-15 15:30:00,78.91,78.91,78.87,78.88,110123.0,75.1994,75.1994,75.1612,75.1708,110123.0
2024-03-15 15:35:00,78.88,78.9,78.84,78.86,171377.0,75.1708,75.1898,75.1326,75.1517,171377.0
2024-03-15 15:40:00,78.85,78.87,78.83,78.86,163289.0,75.1422,75.1612,75.1231,75.1517,163289.0
2024-03-15 15:45:00,78.86,78.9,78.85,78.9,244562.0,75.1517,75.1898,75.1422,75.1898,244562.0
2024-03-15 15:50:00,78.89,78.9,78.86,78.87,664973.0,75.1803,75.1898,75.1517,75.1612,664973.0
2024-03-15 15:55:00,78.86,78.92,78.86,78.91,1213919.0,75.1517,75.2089,75.1517,75.1994,1213919.0
2024-03-18 09:30:00,79.09,79.12,79.07,79.09,418854.0,75.3709,75.3995,75.3518,75.3709,418854.0
2024-03-18 09:35:00,79.09,79.1,79.0,79.0,226259.0,75.3709,75.3804,75.2851,75.2851,226259.0
2024-03-18 09:40:00,79.0,79.05,78.99,79.01,199022.0,75.2851,75.3328,75.2756,75.2947,199022.0
2024-03-18 09:45:00,79.0,79.02,78.93,78.95,180351.0,75.2851,75.3042,75.2184,75.2375,180351.0
2024-03-18 09:50:00,78.95,78.97,78.93,78.93,154347.0,75.2375,75.2565,75.2184,75.2184,154347.0
2024-03-18 09:55:00,78.93,78.95,78.9,78.94,136427.0,75.2184,75.2375,75.1898,75.2279,136427.0
2024-03-18 10:00:00,78.94,78.97,78.91,78.91,88543.0,75.2279,75.2565,75.1994,75.1994,88543.0
2024-03-18 10:05:00,78.91,79.02,78.9,79.02,412899.0,75.1994,75.3042,75.1898,75.3042,412899.0
2024-03-18 10:10:00,79.02,79.06,78.98,78.99,239162.0,75.3042,75.3423,75.2661,75.2756,239162.0
2024-03-18 10:15:00,78.99,79.02,78.97,79.01,74154.0,75.2756,75.3042,75.2565,75.2947,74154.0
2024-03-18 10:20:00,79.02,79.02,78.98,78.99,262687.0,75.3042,75.3042,75.2661,75.2756,262687.0
2024-03-18 10:25:00,79.0,79.03,78.98,78.98,82143.0,75.2851,75.3137,75.2661,75.2661,82143.0
2024-03-18 10:30:00,78.98,79.0,78.95,78.95,316367.0,75.2661,75.2851,75.2375,75.2375,316367.0
2024-03-18 10:35:00,78.95,78.96,78.94,78.95,72030.0,75.2375,75.247,75.2279,75.2375,72030.0
2024-03-18 10:40:00,78.94,78.95,78.89,78.9,154059.0,75.2279,75.2375,75.1803,75.1898,154059.0
2024-03-18 10:45:00,78.9,78.94,78.89,78.94,149400.0,75.1898,75.2279,75.1803,75.2279,149400.0
2024-03-18 10:50:00,78.93,78.93,78.9,78.91,87243.0,75.2184,75.2184,75.1898,75.1994,87243.0
2024-03-18 10:55:00,78.91,78.92,78.88,78.92,196332.0,75.1994,75.2089,75.1708,75.2089,196332.0
2024-03-18 11:00:00,78.92,78.94,78.89,78.93,124106.0,75.2089,75.2279,75.1803,75.2184,124106.0
2024-03-18 11:05:00,78.93,78.93,78.9,78.93,237227.0,75.2184,75.2184,75.1898,75.2184,237227.0
2024-03-18 11:10:00,78.93,78.94,78.91,78.92,181461.0,75.2184,75.2279,75.1994,75.2089,181461.0
2024-03-18 11:15:00,78.92,78.95,78.91,78.94,246246.0,75.2089,75.2375,75.1994,75.2279,246246.0
2024-03-18 11:20:00,78.94,78.96,78.93,78.95,112966.0,75.2279,75.247,75.2184,75.2375,112966.0
2024-03-18 11:25:00,78.95,78.98,78.93,78.98,168291.0,75.2375,75.2661,75.2184,75.2661,168291.0
2024-03-18 11:30:00,78.98,78.98,78.91,78.92,310552.0,75.2661,75.2661,75.1994,75.2089,310552.0
2024-03-18 11:35:00,78.91,78.94,78.9,78.93,120384.0,75.1994,75.2279,75.1898,75.2184,120384.0
2024-03-18 11:40:00,78.93,78.94,78.92,78.93,53155.0,75.2184,75.2279,75.2089,75.2184,53155.0
2024-03-18 11:45:00,78.94,78.96,78.93,78.94,70419.0,75.2279,75.247,75.2184,75.2279,70419.0
2024-03-18 11:50:00,78.94,78.95,78.92,78.94,134571.0,75.2279,75.2375,75.2089,75.2279,134571.0
2024-03-18 11:55:00,78.94,78.99,78.94,78.98,135890.0,75.2279,75.2756,75.2279,75.2661,135890.0
2024-03-18 12:00:00,78.98,78.98,78.92,78.94,290875.0,75.2661,75.2661,75.2089,75.2279,290875.0
2024-03-18 12:05:00,78.94,78.95,78.93,78.94,100672.0,75.2279,75.2375,75.2184,75.2279,100672.0
2024-03-18 12:10:00,78.94,78.95,78.92,78.95,80550.0,75.2279,75.2375,75.2089,75.2375,80550.0
2024-03-18 12:15:00,78.95,78.96,78.92,78.95,90155.0,75.2375,75.247,75.2089,75.2375,90155.0
2024-03-18 12:20:00,78.95,78.96,78.93,78.93,126992.0,75.2375,75.247,75.2184,75.2184,126992.0
2024-03-18 12:25:00,78.93,78.95,78.91,78.94,151180.0,75.2184,75.2375,75.1994,75.2279,151180.0
2024-03-18 12:30:00,78.94,78.94,78.89,78.91,168010.0,75.2279,75.2279,75.1803,75.1994,168010.0
2024-03-18 12:35:00,78.9,78.91,78.88,78.89,68883.0,75.1898,75.1994,75.1708,75.1803,68883.0
2024-03-18 12:40:00,78.9,78.92,78.88,78.92,37318.0,75.1898,75.2089,75.1708,75.2089,37318.0
2024-03-18 12:45:00,78.91,78.92,78.88,78.89,172579.0,75.1994,75.2089,75.1708,75.1803,172579.0
2024-03-18 12:50:00,78.89,78.89,78.85,78.88,49691.0,75.1803,75.1803,75.1422,75.1708,49691.0
2024-03-18 12:55:00,78.88,78.88,78.85,78.85,78595.0,75.1708,75.1708,75.1422,75.1422,78595.0
2024-03-18 13:00:00,78.84,78.86,78.82,78.83,263315.0,75.1326,75.1517,75.1136,75.1231,263315.0
2024-03-18 13:05:00,78.83,78.88,78.82,78.87,108709.0,75.1231,75.1708,75.1136,75.1612,108709.0
2024-03-18 13:10:00,78.87,78.88,78.85,78.88,99757.0,75.1612,75.1708,75.1422,75.1708,99757.0
2024-03-18 13:15:00,78.88,78.88,78.86,78.87,93023.0,75.1708,75.1708,75.1517,75.1612,93023.0
2024-03-18 13:20:00,78.87,78.9,78.86,78.9,86523.0,75.1612,75.1898,75.1517,75.1898,86523.0
2024-03-18 13:25:00,78.9,78.91,78.88,78.91,100187.0,75.1898,75.1994,75.1708,75.1994,100187.0
2024-03-18 13:30:00,78.91,78.92,78.87,78.88,113270.0,75.1994,75.2089,75.1612,75.1708,113270.0
2024-03-18 13:35:00,78.88,78.89,78.82,78.83,80848.0,75.1708,75.1803,75.1136,75.1231,80848.0
2024-03-18 13:40:00,78.82,78.83,78.8,78.81,49186.0,75.1136,75.1231,75.0945,75.1041,49186.0
2024-03-18 13:45:00,78.81,78.83,78.8,78.83,123739.0,75.1041,75.1231,75.0945,75.1231,123739.0
2024-03-18 13:50:00,78.84,78.85,78.83,78.84,31170.0,75.1326,75.1422,75.1231,75.1326,31170.0
2024-03-18 13:55:00,78.84,78.88,78.84,78.87,19075.0,75.1326,75.1708,75.1326,75.1612,19075.0
2024-03-18 14:00:00,78.87,78.88,78.85,78.87,127212.0,75.1612,75.1708,75.1422,75.1612,127212.0
2024-03-18 14:05:00,78.87,78.89,78.85,78.89,51263.0,75.1612,75.1803,75.1422,75.1803,51263.0
2024-03-18 14:10:00,78.88,78.91,78.88,78.89,94999.0,75.1708,75.1994,75.1708,75.1803,94999.0
2024-03-18 14:15:00,78.89,78.91,78.88,78.9,32972.0,75.1803,75.1994,75.1708,75.1898,32972.0
2024-03-18 14:20:00,78.91,78.92,78.88,78.9,62907.0,75.1994,75.2089,75.1708,75.1898,62907.0
2024-03-18 14:25:00,78.91,78.96,78.9,78.95,130507.0,75.1994,75.247,75.1898,75.2375,130507.0
2024-03-18 14:30:00,78.94,78.95,78.93,78.95,21402.0,75.2279,75.2375,75.2184,75.2375,21402.0
2024-03-18 14:35:00,78.95,78.96,78.94,78.95,68189.0,75.2375,75.247,75.2279,75.2375,68189.0
2024-03-18 14:40:00,78.94,78.94,78.87,78.89,216807.0,75.2279,75.2279,75.1612,75.1803,216807.0
2024-03-18 14:45:00,78.89,78.91,78.88,78.91,22433.0,75.1803,75.1994,75.1708,75.1994,22433.0
2024-03-18 14:50:00,78.92,78.94,78.91,78.93,39595.0,75.2089,75.2279,75.1994,75.2184,39595.0
2024-03-18 14:55:00,78.93,78.94,78.91,78.93,128311.0,75.2184,75.2279,75.1994,75.2184,128311.0
2024-03-18 15:00:00,78.93,78.94,78.91,78.92,222151.0,75.2184,75.2279,75.1994,75.2089,222151.0
2024-03-18 15:05:00,78.92,78.95,78.9,78.94,207097.0,75.2089,75.2375,75.1898,75.2279,207097.0
2024-03-18 15:10:00,78.94,78.95,78.92,78.94,200141.0,75.2279,75.2375,75.2089,75.2279,200141.0
2024-03-18 15:15:00,78.93,78.95,78.93,78.94,199367.0,75.2184,75.2375,75.2184,75.2279,199367.0
2024-03-18 15:20:00,78.94,78.95,78.91,78.92,225647.0,75.2279,75.2375,75.1994,75.2089,225647.0
2024-03-18 15:25:00,78.92,78.93,78.91,78.92,146796.0,75.2089,75.2184,75.1994,75.2089,146796.0
2024-03-18 15:30:00,78.92,78.94,78.91,78.92,68404.0,75.2089,75.2279,75.1994,75.2089,68404.0
2024-03-18 15:35:00,78.92,78.93,78.9,78.9,92493.0,75.2089,75.2184,75.1898,75.1898,92493.0
2024-03-18 15:40:00,78.9,78.92,78.89,78.92,103343.0,75.1898,75.2089,75.1803,75.2089,103343.0
2024-03-18 15:45:00,78.92,78.92,78.89,78.9,77171.0,75.2089,75.2089,75.1803,75.1898,77171.0
2024-03-18 15:50:00,78.89,78.9,78.82,78.83,378581.0,75.1803,75.1898,75.1136,75.1231,378581.0
2024-03-18 15:55:00,78.83,78.89,78.82,78.89,603448.0,75.1231,75.1803,75.1136,75.1803,603448.0
2024-03-19 09:30:00,78.82,78.84,78.77,78.81,235164.0,75.1136,75.1326,75.0659,75.1041,235164.0
2024-03-19 09:35:00,78.81,78.85,78.8,78.83,134016.0,75.1041,75.1422,75.0945,75.1231,134016.0
2024-03-19 09:40:00,78.82,78.82,78.72,78.72,323475.0,75.1136,75.1136,75.0183,75.0183,323475.0
2024-03-19 09:45:00,78.72,78.76,78.71,78.72,149291.0,75.0183,75.0564,75.0088,75.0183,149291.0
2024-03-19 09:50:00,78.72,78.77,78.71,78.77,50107.0,75.0183,75.0659,75.0088,75.0659,50107.0
2024-03-19 09:55:00,78.76,78.78,78.75,78.77,42273.0,75.0564,75.0755,75.0469,75.0659,42273.0
2024-03-19 10:00:00,78.77,78.78,78.75,78.78,54142.0,75.0659,75.0755,75.0469,75.0755,54142.0
2024-03-19 10:05:00,78.77,78.78,78.72,78.73,77374.0,75.0659,75.0755,75.0183,75.0278,77374.0
2024-03-19 10:10:00,78.72,78.76,78.7,78.74,107388.0,75.0183,75.0564,74.9992,75.0374,107388.0
2024-03-19 10:15:00,78.75,78.77,78.74,78.75,115726.0,75.0469,75.0659,75.0374,75.0469,115726.0
2024-03-19 10:20:00,78.75,78.76,78.73,78.75,40570.0,75.0469,75.0564,75.0278,75.0469,40570.0
2024-03-19 10:25:00,78.76,78.81,78.75,78.76,89366.0,75.0564,75.1041,75.0469,75.0564,89366.0
2024-03-19 10:30:00,78.77,78.8,78.76,78.77,116462.0,75.0659,75.0945,75.0564,75.0659,116462.0
2024-03-19 10:35:00,78.77,78.79,78.75,78.79,117938.0,75.0659,75.085,75.0469,75.085,117938.0
2024-03-19 10:40:00,78.79,78.83,78.78,78.81,82344.0,75.085,75.1231,75.0755,75.1041,82344.0
2024-03-19 10:45:00,78.83,78.85,78.81,78.82,42230.0,75.1231,75.1422,75.1041,75.1136,42230.0
2024-03-19 10:50:00,78.82,78.85,78.81,78.85,62373.0,75.1136,75.1422,75.1041,75.1422,62373.0
2024-03-19 10:55:00,78.85,78.88,78.81,78.81,73486.0,75.1422,75.1708,75.1041,75.1041,73486.0
2024-03-19 11:00:00,78.82,78.83,78.8,78.82,38600.0,75.1136,75.1231,75.0945,75.1136,38600.0
2024-03-19 11:05:00,78.82,78.83,78.79,78.81,56010.0,75.1136,75.1231,75.085,75.1041,56010.0
2024-03-19 11:10:00,78.8,78.83,78.8,78.81,54876.0,75.0945,75.1231,75.0945,75.1041,54876.0
2024-03-19 11:15:00,78.82,78.84,78.82,78.83,62233.0,75.1136,75.1326,75.1136,75.1231,62233.0
2024-03-19 11:20:00,78.83,78.84,78.81,78.82,41957.0,75.1231,75.1326,75.1041,75.1136,41957.0
2024-03-19 11:25:00,78.82,78.88,78.82,78.87,63833.0,75.1136,75.1708,75.1136,75.1612,63833.0
2024-03-19 11:30:00,78.88,78.93,78.87,78.92,77616.0,75.1708,75.2184,75.1612,75.2089,77616.0
2024-03-19 11:35:00,78.92,78.94,78.91,78.92,89610.0,75.2089,75.2279,75.1994,75.2089,89610.0
2024-03-19 11:40:00,78.92,78.95,78.92,78.93,50717.0,75.2089,75.2375,75.2089,75.2184,50717.0
2024-03-19 11:45:00,78.94,78.95,78.91,78.94,33847.0,75.2279,75.2375,75.1994,75.2279,33847.0
2024-03-19 11:50:00,78.94,78.96,78.94,78.95,140926.0,75.2279,75.247,75.2279,75.2375,140926.0
2024-03-19 11:55:00,78.95,78.99,78.94,78.98,249585.0,75.2375,75.2756,75.2279,75.2661,249585.0
2024-03-19 12:00:00,78.98,78.98,78.94,78.95,86983.0,75.2661,75.2661,75.2279,75.2375,86983.0
2024-03-19 12:05:00,78.95,78.98,78.95,78.96,28447.0,75.2375,75.2661,75.2375,75.247,28447.0
2024-03-19 12:10:00,78.97,78.97,78.94,78.94,91226.0,75.2565,75.2565,75.2279,75.2279,91226.0
2024-03-19 12:15:00,78.95,79.02,78.94,79.01,33826.0,75.2375,75.3042,75.2279,75.2947,33826.0
2024-03-19 12:20:00,79.02,79.06,79.01,79.05,104406.0,75.3042,75.3423,75.2947,75.3328,104406.0
2024-03-19 12:25:00,79.05,79.07,79.04,79.06,147328.0,75.3328,75.3518,75.3232,75.3423,147328.0
2024-03-19 12:30:00,79.06,79.11,79.06,79.07,191928.0,75.3423,75.39,75.3423,75.3518,191928.0
2024-03-19 12:35:00,79.07,79.09,79.06,79.06,57044.0,75.3518,75.3709,75.3423,75.3423,57044.0
2024-03-19 12:40:00,79.07,79.13,79.06,79.13,206411.0,75.3518,75.409,75.3423,75.409,206411.0
2024-03-19 12:45:00,79.13,79.15,79.12,79.14,88199.0,75.409,75.4281,75.3995,75.4185,88199.0
2024-03-19 12:50:00,79.14,79.16,79.13,79.14,92713.0,75.4185,75.4376,75.409,75.4185,92713.0
2024-03-19 12:55:00,79.14,79.15,79.12,79.14,122566.0,75.4185,75.4281,75.3995,75.4185,122566.0
2024-03-19 13:00:00,79.14,79.22,79.1,79.11,359082.0,75.4185,75.4948,75.3804,75.39,359082.0
2024-03-19 13:05:00,79.1,79.11,79.05,79.06,412428.0,75.3804,75.39,75.3328,75.3423,412428.0
2024-03-19 13:10:00,79.06,79.09,79.04,79.04,47610.0,75.3423,75.3709,75.3232,75.3232,47610.0
2024-03-19 13:15:00,79.04,79.04,79.0,79.01,169998.0,75.3232,75.3232,75.2851,75.2947,169998.0
2024-03-19 13:20:00,79.02,79.05,79.0,79.05,48341.0,75.3042,75.3328,75.2851,75.3328,48341.0
2024-03-19 13:25:00,79.04,79.07,79.03,79.06,45708.0,75.3232,75.3518,75.3137,75.3423,45708.0
2024-03-19 13:30:00,79.06,79.1,79.05,79.08,105147.0,75.3423,75.3804,75.3328,75.3614,105147.0
2024-03-19 13:35:00,79.08,79.08,79.05,79.07,65321.0,75.3614,75.3614,75.3328,75.3518,65321.0
2024-03-19 13:40:00,79.06,79.07,79.03,79.06,44150.0,75.3423,75.3518,75.3137,75.3423,44150.0
2024-03-19 13:45:00,79.06,79.07,79.03,79.05,31605.0,75.3423,75.3518,75.3137,75.3328,31605.0
2024-03-19 13:50:00,79.05,79.07,79.02,79.04,137080.0,75.3328,75.3518,75.3042,75.3232,137080.0
2024-03-19 13:55:00,79.04,79.06,79.03,79.05,17948.0,75.3232,75.3423,75.3137,75.3328,17948.0
2024-03-19 14:00:00,79.05,79.05,79.01,79.04,72297.0,75.3328,75.3328,75.2947,75.3232,72297.0
2024-03-19 14:05:00,79.04,79.05,79.0,79.01,35780.0,75.3232,75.3328,75.2851,75.2947,35780.0
2024-03-19 14:10:00,79.01,79.04,78.99,79.03,67648.0,75.2947,75.3232,75.2756,75.3137,67648.0
2024-03-19 14:15:00,79.03,79.05,79.01,79.02,31017.0,75.3137,75.3328,75.2947,75.3042,31017.0
2024-03-19 14:20:00,79.02,79.03,78.97,79.0,81636.0,75.3042,75.3137,75.2565,75.2851,81636.0
2024-03-19 14:25:00,78.99,79.03,78.98,79.01,72859.0,75.2756,75.3137,75.2661,75.2947,72859.0
2024-03-19 14:30:00,79.01,79.05,79.01,79.03,83039.0,75.2947,75.3328,75.2947,75.3137,83039.0
2024-03-19 14:35:00,79.03,79.04,79.01,79.03,45148.0,75.3137,75.3232,75.2947,75.3137,45148.0
2024-03-19 14:40:00,79.03,79.05,79.02,79.05,30213.0,75.3137,75.3328,75.3042,75.3328,30213.0
2024-03-19 14:45:00,79.05,79.06,79.03,79.05,127591.0,75.3328,75.3423,75.3137,75.3328,127591.0
2024-03-19 14:50:00,79.04,79.05,79.01,79.01,45159.0,75.3232,75.3328,75.2947,75.2947,45159.0
2024-03-19 14:55:00,79.01,79.03,78.98,79.01,558673.0,75.2947,75.3137,75.2661,75.2947,558673.0
2024-03-19 15:00:00,79.01,79.03,79.0,79.0,88987.0,75.2947,75.3137,75.2851,75.2851,88987.0
2024-03-19 15:05:00,79.0,79.01,78.95,78.96,266793.0,75.2851,75.2947,75.2375,75.247,266793.0
2024-03-19 15:10:00,78.96,78.98,78.94,78.97,106549.0,75.247,75.2661,75.2279,75.2565,106549.0
2024-03-19 15:15:00,78.96,79.01,78.94,79.01,117172.0,75.247,75.2947,75.2279,75.2947,117172.0
2024-03-19 15:20:00,79.0,79.02,78.96,78.97,338910.0,75.2851,75.3042,75.247,75.2565,338910.0
2024-03-19 15:25:00,78.96,78.98,78.94,78.97,171011.0,75.247,75.2661,75.2279,75.2565,171011.0
2024-03-19 15:30:00,78.97,78.99,78.96,78.97,235676.0,75.2565,75.2756,75.247,75.2565,235676.0
2024-03-19 15:35:00,78.96,79.0,78.96,79.0,56108.0,75.247,75.2851,75.247,75.2851,56108.0
2024-03-19 15:40:00,78.99,79.0,78.98,78.98,175669.0,75.2756,75.2851,75.2661,75.2661,175669.0
2024-03-19 15:45:00,78.99,79.03,78.98,79.02,314664.0,75.2756,75.3137,75.2661,75.3042,314664.0
2024-03-19 15:50:00,79.01,79.03,78.99,79.03,253324.0,75.2947,75.3137,75.2756,75.3137,253324.0
2024-03-19 15:55:00,79.03,79.03,78.99,79.0,1082943.0,75.3137,75.3137,75.2756,75.2851,1082943.0
2024-03-20 09:30:00,78.96,78.97,78.92,78.93,276263.0,75.247,75.2565,75.2089,75.2184,276263.0
2024-03-20 09:35:00,78.93,78.94,78.89,78.92,271271.0,75.2184,75.2279,75.1803,75.2089,271271.0
2024-03-20 09:40:00,78.92,78.97,78.92,78.95,244490.0,75.2089,75.2565,75.2089,75.2375,244490.0
2024-03-20 09:45:00,78.94,78.98,78.94,78.95,102791.0,75.2279,75.2661,75.2279,75.2375,102791.0
2024-03-20 09:50:00,78.95,78.98,78.94,78.98,65025.0,75.2375,75.2661,75.2279,75.2661,65025.0
2024-03-20 09:55:00,78.98,79.0,78.97,78.97,125272.0,75.2661,75.2851,75.2565,75.2565,125272.0
2024-03-20 10:00:00,78.96,79.02,78.95,79.02,152014.0,75.247,75.3042,75.2375,75.3042,152014.0
2024-03-20 10:05:00,79.02,79.03,79.0,79.03,60665.0,75.3042,75.3137,75.2851,75.3137,60665.0
2024-03-20 10:10:00,79.03,79.05,79.02,79.03,106258.0,75.3137,75.3328,75.3042,75.3137,106258.0
2024-03-20 10:15:00,79.03,79.04,79.02,79.03,110661.0,75.3137,75.3232,75.3042,75.3137,110661.0
2024-03-20 10:20:00,79.03,79.03,79.0,79.03,100704.0,75.3137,75.3137,75.2851,75.3137,100704.0
2024-03-20 10:25:00,79.03,79.03,78.99,79.01,65534.0,75.3137,75.3137,75.2756,75.2947,65534.0
2024-03-20 10:30:00,79.01,79.03,78.99,79.0,84116.0,75.2947,75.3137,75.2756,75.2851,84116.0
2024-03-20 10:35:00,78.99,79.0,78.95,79.0,79898.0,75.2756,75.2851,75.2375,75.2851,79898.0
2024-03-20 10:40:00,78.99,79.0,78.95,78.96,65427.0,75.2756,75.2851,75.2375,75.247,65427.0
2024-03-20 10:45:00,78.96,79.01,78.95,79.01,35532.0,75.247,75.2947,75.2375,75.2947,35532.0
2024-03-20 10:50:00,79.01,79.02,78.98,78.99,141914.0,75.2947,75.3042,75.2661,75.2756,141914.0
2024-03-20 10:55:00,78.98,79.0,78.97,78.98,55676.0,75.2661,75.2851,75.2565,75.2661,55676.0
2024-03-20 11:00:00,78.99,79.04,78.98,79.04,123169.0,75.2756,75.3232,75.2661,75.3232,123169.0
2024-03-20 11:05:00,79.03,79.04,79.01,79.03,60746.0,75.3137,75.3232,75.2947,75.3137,60746.0
2024-03-20 11:10:00,79.04,79.07,79.03,79.06,58489.0,75.3232,75.3518,75.3137,75.3423,58489.0
2024-03-20 11:15:00,79.07,79.08,79.06,79.07,25803.0,75.3518,75.3614,75.3423,75.3518,25803.0
2024-03-20 11:20:00,79.07,79.08,79.03,79.04,61550.0,75.3518,75.3614,75.3137,75.3232,61550.0
2024-03-20 11:25:00,79.03,79.06,79.03,79.05,46242.0,75.3137,75.3423,75.3137,75.3328,46242.0
2024-03-20 11:30:00,79.05,79.05,79.01,79.01,114025.0,75.3328,75.3328,75.2947,75.2947,114025.0
2024-03-20 11:35:00,79.02,79.03,78.99,79.0,40128.0,75.3042,75.3137,75.2756,75.2851,40128.0
2024-03-20 11:40:00,79.0,79.01,78.99,79.0,25136.0,75.2851,75.2947,75.2756,75.2851,25136.0
2024-03-20 11:45:00,79.0,79.01,78.98,78.99,115653.0,75.2851,75.2947,75.2661,75.2756,115653.0
2024-03-20 11:50:00,78.98,78.99,78.97,78.98,47407.0,75.2661,75.2756,75.2565,75.2661,47407.0
2024-03-20 11:55:00,78.98,79.01,78.98,79.0,69044.0,75.2661,75.2947,75.2661,75.2851,69044.0
2024-03-20 12:00:00,79.0,79.04,78.99,79.03,64546.0,75.2851,75.3232,75.2756,75.3137,64546.0
2024-03-20 12:05:00,79.04,79.05,79.01,79.04,79848.0,75.3232,75.3328,75.2947,75.3232,79848.0
2024-03-20 12:10:00,79.04,79.05,79.02,79.03,42651.0,75.3232,75.3328,75.3042,75.3137,42651.0
2024-03-20 12:15:00,79.04,79.06,79.03,79.06,77148.0,75.3232,75.3423,75.3137,75.3423,77148.0
2024-03-20 12:20:00,79.06,79.06,79.03,79.04,58508.0,75.3423,75.3423,75.3137,75.3232,58508.0
2024-03-20 12:25:00,79.04,79.06,79.03,79.04,56620.0,75.3232,75.3423,75.3137,75.3232,56620.0
2024-03-20 12:30:00,79.04,79.05,79.0,79.01,183321.0,75.3232,75.3328,75.2851,75.2947,183321.0
2024-03-20 12:35:00,79.01,79.06,79.01,79.05,63062.0,75.2947,75.3423,75.2947,75.3328,63062.0
2024-03-20 12:40:00,79.06,79.08,79.05,79.08,33355.0,75.3423,75.3614,75.3328,75.3614,33355.0
2024-03-20 12:45:00,79.08,79.09,79.07,79.09,69339.0,75.3614,75.3709,75.3518,75.3709,69339.0
2024-03-20 12:50:00,79.08,79.09,79.07,79.09,293940.0,75.3614,75.3709,75.3518,75.3709,293940.0
2024-03-20 12:55:00,79.09,79.1,79.08,79.09,90716.0,75.3709,75.3804,75.3614,75.3709,90716.0
2024-03-20 13:00:00,79.09,79.1,79.05,79.07,62449.0,75.3709,75.3804,75.3328,75.3518,62449.0
2024-03-20 13:05:00,79.06,79.07,79.05,79.06,37670.0,75.3423,75.3518,75.3328,75.3423,37670.0
2024-03-20 13:10:00,79.05,79.06,79.01,79.02,49362.0,75.3328,75.3423,75.2947,75.3042,49362.0
2024-03-20 13:15:00,79.01,79.06,79.01,79.06,32470.0,75.2947,75.3423,75.2947,75.3423,32470.0
2024-03-20 13:20:00,79.05,79.06,79.04,79.05,14505.0,75.3328,75.3423,75.3232,75.3328,14505.0
2024-03-20 13:25:00,79.05,79.07,79.04,79.06,37287.0,75.3328,75.3518,75.3232,75.3423,37287.0
2024-03-20 13:30:00,79.06,79.08,79.05,79.07,138335.0,75.3423,75.3614,75.3328,75.3518,138335.0
2024-03-20 13:35:00,79.06,79.07,79.02,79.02,98419.0,75.3423,75.3518,75.3042,75.3042,98419.0
2024-03-20 13:40:00,79.03,79.04,79.0,79.04,39392.0,75.3137,75.3232,75.2851,75.3232,39392.0
2024-03-20 13:45:00,79.04,79.06,79.02,79.06,52754.0,75.3232,75.3423,75.3042,75.3423,52754.0
2024-03-20 13:50:00,79.06,79.1,79.06,79.09,50778.0,75.3423,75.3804,75.3423,75.3709,50778.0
2024-03-20 13:55:00,79.09,79.1,79.07,79.07,132625.0,75.3709,75.3804,75.3518,75.3518,132625.0
2024-03-20 14:00:00,79.07,79.42,79.07,79.39,1189900.0,75.3518,75.6854,75.3518,75.6568,1189900.0
2024-03-20 14:05:00,79.4,79.48,79.23,79.26,488323.0,75.6663,75.7426,75.5043,75.5329,488323.0
2024-03-20 14:10:00,79.26,79.37,79.25,79.28,310664.0,75.5329,75.6377,75.5234,75.552,310664.0
2024-03-20 14:15:00,79.28,79.31,79.16,79.19,260830.0,75.552,75.5805,75.4376,75.4662,260830.0
2024-03-20 14:20:00,79.18,79.28,79.18,79.24,191567.0,75.4567,75.552,75.4567,75.5138,191567.0
2024-03-20 14:25:00,79.23,79.36,79.21,79.36,112648.0,75.5043,75.6282,75.4853,75.6282,112648.0
2024-03-20 14:30:00,79.36,79.4,79.1,79.1,766511.0,75.6282,75.6663,75.3804,75.3804,766511.0
2024-03-20 14:35:00,79.1,79.45,79.08,79.38,496984.0,75.3804,75.714,75.3614,75.6473,496984.0
2024-03-20 14:40:00,79.41,79.51,79.32,79.45,265712.0,75.6758,75.7711,75.5901,75.714,265712.0
2024-03-20 14:45:00,79.47,79.69,79.47,79.66,595081.0,75.733,75.9427,75.733,75.9141,595081.0
2024-03-20 14:50:00,79.67,79.72,79.56,79.68,283292.0,75.9236,75.9713,75.8188,75.9331,283292.0
2024-03-20 14:55:00,79.68,79.74,79.64,79.68,772861.0,75.9331,75.9903,75.895,75.9331,772861.0
2024-03-20 15:00:00,79.69,79.72,79.62,79.65,297105.0,75.9427,75.9713,75.876,75.9046,297105.0
2024-03-20 15:05:00,79.66,79.8,79.66,79.77,276766.0,75.9141,76.0475,75.9141,76.0189,276766.0
2024-03-20 15:10:00,79.77,79.82,79.67,79.68,890784.0,76.0189,76.0666,75.9236,75.9331,890784.0
2024-03-20 15:15:00,79.68,79.8,79.66,79.79,533953.0,75.9331,76.0475,75.9141,76.038,533953.0
2024-03-20 15:20:00,79.8,79.82,79.74,79.78,175858.0,76.0475,76.0666,75.9903,76.0284,175858.0
2024-03-20 15:25:00,79.79,79.87,79.76,79.86,139462.0,76.038,76.1142,76.0094,76.1047,139462.0
2024-03-20 15:30:00,79.86,79.9,79.84,79.88,184264.0,76.1047,76.1428,76.0856,76.1237,184264.0
2024-03-20 15:35:00,79.87,79.87,79.81,79.86,232269.0,76.1142,76.1142,76.057,76.1047,232269.0
2024-03-20 15:40:00,79.86,79.87,79.81,79.84,290465.0,76.1047,76.1142,76.057,76.0856,290465.0
2024-03-20 15:45:00,79.83,79.83,79.75,79.76,251519.0,76.0761,76.0761,75.9999,76.0094,251519.0
2024-03-20 15:50:00,79.76,79.84,79.75,79.8,615629.0,76.0094,76.0856,75.9999,76.0475,615629.0
2024-03-20 15:55:00,79.81,79.86,79.8,79.83,1465897.0,76.057,76.1047,76.0475,76.0761,1465897.0
2024-03-21 09:30:00,79.9,79.93,79.86,79.93,244778.0,76.1428,76.1714,76.1047,76.1714,244778.0
2024-03-21 09:35:00,79.93,80.0,79.93,79.99,189174.0,76.1714,76.2381,76.1714,76.2286,189174.0
2024-03-21 09:40:00,80.0,80.03,79.97,79.98,223783.0,76.2381,76.2667,76.2095,76.219,223783.0
2024-03-21 09:45:00,79.98,80.03,79.85,79.89,636412.0,76.219,76.2667,76.0952,76.1333,636412.0
2024-03-21 09:50:00,79.88,79.97,79.88,79.92,327366.0,76.1237,76.2095,76.1237,76.1619,327366.0
2024-03-21 09:55:00,79.92,79.93,79.88,79.91,147423.0,76.1619,76.1714,76.1237,76.1523,147423.0
2024-03-21 10:00:00,79.91,79.92,79.83,79.84,198667.0,76.1523,76.1619,76.0761,76.0856,198667.0
2024-03-21 10:05:00,79.84,79.88,79.83,79.86,285370.0,76.0856,76.1237,76.0761,76.1047,285370.0
2024-03-21 10:10:00,79.86,79.87,79.82,79.83,152638.0,76.1047,76.1142,76.0666,76.0761,152638.0
2024-03-21 10:15:00,79.84,79.9,79.84,79.88,79245.0,76.0856,76.1428,76.0856,76.1237,79245.0
2024-03-21 10:20:00,79.89,79.92,79.86,79.86,105980.0,76.1333,76.1619,76.1047,76.1047,105980.0
2024-03-21 10:25:00,79.86,79.88,79.85,79.87,43799.0,76.1047,76.1237,76.0952,76.1142,43799.0
2024-03-21 10:30:00,79.87,79.9,79.82,79.86,312618.0,76.1142,76.1428,76.0666,76.1047,312618.0
2024-03-21 10:35:00,79.86,79.87,79.84,79.87,88043.0,76.1047,76.1142,76.0856,76.1142,88043.0
2024-03-21 10:40:00,79.86,79.98,79.85,79.93,277179.0,76.1047,76.219,76.0952,76.1714,277179.0
2024-03-21 10:45:00,79.93,79.98,79.92,79.97,70200.0,76.1714,76.219,76.1619,76.2095,70200.0
2024-03-21 10:50:00,79.98,80.01,79.97,80.0,142465.0,76.219,76.2476,76.2095,76.2381,142465.0
2024-03-21 10:55:00,79.99,79.99,79.95,79.95,48828.0,76.2286,76.2286,76.1905,76.1905,48828.0
2024-03-21 11:00:00,79.95,79.97,79.9,79.91,87770.0,76.1905,76.2095,76.1428,76.1523,87770.0
2024-03-21 11:05:00,79.9,79.95,79.89,79.92,57097.0,76.1428,76.1905,76.1333,76.1619,57097.0
2024-03-21 11:10:00,79.93,79.96,79.91,79.92,116470.0,76.1714,76.2,76.1523,76.1619,116470.0
2024-03-21 11:15:00,79.92,79.94,79.88,79.89,75676.0,76.1619,76.1809,76.1237,76.1333,75676.0
2024-03-21 11:20:00,79.9,79.93,79.88,79.88,30680.0,76.1428,76.1714,76.1237,76.1237,30680.0
2024-03-21 11:25:00,79.88,79.89,79.86,79.88,73629.0,76.1237,76.1333,76.1047,76.1237,73629.0
2024-03-21 11:30:00,79.89,79.94,79.86,79.92,54524.0,76.1333,76.1809,76.1047,76.1619,54524.0
2024-03-21 11:35:00,79.92,79.94,79.91,79.94,39909.0,76.1619,76.1809,76.1523,76.1809,39909.0
2024-03-21 11:40:00,79.94,79.95,79.92,79.94,132959.0,76.1809,76.1905,76.1619,76.1809,132959.0
2024-03-21 11:45:00,79.93,79.93,79.88,79.9,80481.0,76.1714,76.1714,76.1237,76.1428,80481.0
2024-03-21 11:50:00,79.89,79.91,79.88,79.88,87833.0,76.1333,76.1523,76.1237,76.1237,87833.0
2024-03-21 11:55:00,79.87,79.93,79.87,79.91,115012.0,76.1142,76.1714,76.1142,76.1523,115012.0
2024-03-21 12:00:00,79.9,79.93,79.88,79.92,95222.0,76.1428,76.1714,76.1237,76.1619,95222.0
2024-03-21 12:05:00,79.93,79.94,79.88,79.89,60772.0,76.1714,76.1809,76.1237,76.1333,60772.0
2024-03-21 12:10:00,79.89,79.93,79.88,79.91,41153.0,76.1333,76.1714,76.1237,76.1523,41153.0
2024-03-21 12:15:00,79.92,79.92,79.9,79.9,150179.0,76.1619,76.1619,76.1428,76.1428,150179.0
2024-03-21 12:20:00,79.91,79.91,79.88,79.89,55206.0,76.1523,76.1523,76.1237,76.1333,55206.0
2024-03-21 12:25:00,79.89,79.92,79.88,79.92,133876.0,76.1333,76.1619,76.1237,76.1619,133876.0
2024-03-21 12:30:00,79.91,79.92,79.87,79.88,253185.0,76.1523,76.1619,76.1142,76.1237,253185.0
2024-03-21 12:35:00,79.88,79.89,79.85,79.88,232251.0,76.1237,76.1333,76.0952,76.1237,232251.0
2024-03-21 12:40:00,79.88,79.9,79.86,79.87,225564.0,76.1237,76.1428,76.1047,76.1142,225564.0
2024-03-21 12:45:00,79.86,79.9,79.86,79.89,57624.0,76.1047,76.1428,76.1047,76.1333,57624.0
2024-03-21 12:50:00,79.89,79.91,79.89,79.9,10145.0,76.1333,76.1523,76.1333,76.1428,10145.0
2024-03-21 12:55:00,79.91,79.92,79.89,79.91,30898.0,76.1523,76.1619,76.1333,76.1523,30898.0
2024-03-21 13:00:00,79.9,79.91,79.84,79.87,63985.0,76.1428,76.1523,76.0856,76.1142,63985.0
2024-03-21 13:05:00,79.88,79.91,79.88,79.91,62512.0,76.1237,76.1523,76.1237,76.1523,62512.0
2024-03-21 13:10:00,79.91,79.96,79.9,79.95,48327.0,76.1523,76.2,76.1428,76.1905,48327.0
2024-03-21 13:15:00,79.95,79.95,79.92,79.93,140701.0,76.1905,76.1905,76.1619,76.1714,140701.0
2024-03-21 13:20:00,79.93,79.94,79.9,79.9,86344.0,76.1714,76.1809,76.1428,76.1428,86344.0
2024-03-21 13:25:00,79.9,79.91,79.88,79.89,24684.0,76.1428,76.1523,76.1237,76.1333,24684.0
2024-03-21 13:30:00,79.88,79.9,79.86,79.87,49713.0,76.1237,76.1428,76.1047,76.1142,49713.0
2024-03-21 13:35:00,79.86,79.88,79.85,79.88,46262.0,76.1047,76.1237,76.0952,76.1237,46262.0
2024-03-21 13:40:00,79.88,79.89,79.86,79.89,28327.0,76.1237,76.1333,76.1047,76.1333,28327.0
2024-03-21 13:45:00,79.88,79.88,79.83,79.84,54528.0,76.1237,76.1237,76.0761,76.0856,54528.0
2024-03-21 13:50:00,79.85,79.87,79.83,79.84,43975.0,76.0952,76.1142,76.0761,76.0856,43975.0
2024-03-21 13:55:00,79.84,79.85,79.83,79.84,52519.0,76.0856,76.0952,76.0761,76.0856,52519.0
2024-03-21 14:00:00,79.84,79.85,79.81,79.83,139467.0,76.0856,76.0952,76.057,76.0761,139467.0
2024-03-21 14:05:00,79.83,79.85,79.8,79.8,179741.0,76.0761,76.0952,76.0475,76.0475,179741.0
2024-03-21 14:10:00,79.81,79.83,79.8,79.82,198613.0,76.057,76.0761,76.0475,76.0666,198613.0
2024-03-21 14:15:00,79.81,79.85,79.81,79.84,141350.0,76.057,76.0952,76.057,76.0856,141350.0
2024-03-21 14:20:00,79.84,79.88,79.84,79.85,33845.0,76.0856,76.1237,76.0856,76.0952,33845.0
2024-03-21 14:25:00,79.85,79.89,79.84,79.88,38716.0,76.0952,76.1333,76.0856,76.1237,38716.0
2024-03-21 14:30:00,79.88,79.89,79.85,79.86,45861.0,76.1237,76.1333,76.0952,76.1047,45861.0
2024-03-21 14:35:00,79.85,79.85,79.78,79.81,104624.0,76.0952,76.0952,76.0284,76.057,104624.0
2024-03-21 14:40:00,79.8,79.85,79.79,79.83,38064.0,76.0475,76.0952,76.038,76.0761,38064.0
2024-03-21 14:45:00,79.84,79.87,79.83,79.83,99057.0,76.0856,76.1142,76.0761,76.0761,99057.0
2024-03-21 14:50:00,79.84,79.85,79.83,79.84,35656.0,76.0856,76.0952,76.0761,76.0856,35656.0
2024-03-21 14:55:00,79.83,79.84,79.81,79.84,66649.0,76.0761,76.0856,76.057,76.0856,66649.0
2024-03-21 15:00:00,79.84,79.85,79.81,79.82,166122.0,76.0856,76.0952,76.057,76.0666,166122.0
2024-03-21 15:05:00,79.83,79.85,79.82,79.84,93567.0,76.0761,76.0952,76.0666,76.0856,93567.0
2024-03-21 15:10:00,79.84,79.86,79.82,79.83,56625.0,76.0856,76.1047,76.0666,76.0761,56625.0
2024-03-21 15:15:00,79.84,79.86,79.83,79.85,28380.0,76.0856,76.1047,76.0761,76.0952,28380.0
2024-03-21 15:20:00,79.85,79.85,79.8,79.83,56201.0,76.0952,76.0952,76.0475,76.0761,56201.0
2024-03-21 15:25:00,79.83,79.85,79.82,79.84,32557.0,76.0761,76.0952,76.0666,76.0856,32557.0
2024-03-21 15:30:00,79.84,79.86,79.82,79.83,171668.0,76.0856,76.1047,76.0666,76.0761,171668.0
2024-03-21 15:35:00,79.82,79.83,79.79,79.82,102559.0,76.0666,76.0761,76.038,76.0666,102559.0
2024-03-21 15:40:00,79.82,79.85,79.81,79.85,643183.0,76.0666,76.0952,76.057,76.0952,643183.0
2024-03-21 15:45:00,79.84,79.86,79.81,79.83,129185.0,76.0856,76.1047,76.057,76.0761,129185.0
2024-03-21 15:50:00,79.83,79.85,79.81,79.83,161078.0,76.0761,76.0952,76.057,76.0761,161078.0
2024-03-21 15:55:00,79.82,79.83,79.79,79.79,461076.0,76.0666,76.0761,76.038,76.038,461076.0
2024-03-22 09:30:00,79.77,79.79,79.72,79.72,224962.0,76.0189,76.038,75.9713,75.9713,224962.0
2024-03-22 09:35:00,79.72,79.81,79.71,79.79,149620.0,75.9713,76.057,75.9617,76.038,149620.0
2024-03-22 09:40:00,79.8,79.83,79.74,79.74,118474.0,76.0475,76.0761,75.9903,75.9903,118474.0
2024-03-22 09:45:00,79.75,79.77,79.71,79.72,206535.0,75.9999,76.0189,75.9617,75.9713,206535.0
2024-03-22 09:50:00,79.72,79.78,79.7,79.75,77821.0,75.9713,76.0284,75.9522,75.9999,77821.0
2024-03-22 09:55:00,79.75,79.75,79.69,79.69,166039.0,75.9999,75.9999,75.9427,75.9427,166039.0
2024-03-22 10:00:00,79.69,79.74,79.69,79.73,217681.0,75.9427,75.9903,75.9427,75.9808,217681.0
2024-03-22 10:05:00,79.73,79.75,79.7,79.73,138723.0,75.9808,75.9999,75.9522,75.9808,138723.0
2024-03-22 10:10:00,79.73,79.74,79.67,79.67,378782.0,75.9808,75.9903,75.9236,75.9236,378782.0
2024-03-22 10:15:00,79.67,79.69,79.63,79.66,356243.0,75.9236,75.9427,75.8855,75.9141,356243.0
2024-03-22 10:20:00,79.67,79.68,79.59,79.6,63149.0,75.9236,75.9331,75.8474,75.8569,63149.0
2024-03-22 10:25:00,79.6,79.61,79.55,79.61,71629.0,75.8569,75.8664,75.8093,75.8664,71629.0
2024-03-22 10:30:00,79.61,79.65,79.6,79.61,40196.0,75.8664,75.9046,75.8569,75.8664,40196.0
2024-03-22 10:35:00,79.61,79.65,79.6,79.65,234126.0,75.8664,75.9046,75.8569,75.9046,234126.0
2024-03-22 10:40:00,79.65,79.66,79.62,79.63,86745.0,75.9046,75.9141,75.876,75.8855,86745.0
2024-03-22 10:45:00,79.64,79.66,79.63,79.65,109538.0,75.895,75.9141,75.8855,75.9046,109538.0
2024-03-22 10:50:00,79.64,79.65,79.61,79.63,179636.0,75.895,75.9046,75.8664,75.8855,179636.0
2024-03-22 10:55:00,79.64,79.64,79.61,79.63,33806.0,75.895,75.895,75.8664,75.8855,33806.0
2024-03-22 11:00:00,79.62,79.69,79.61,79.67,153688.0,75.876,75.9427,75.8664,75.9236,153688.0
2024-03-22 11:05:00,79.67,79.7,79.66,79.67,44097.0,75.9236,75.9522,75.9141,75.9236,44097.0
2024-03-22 11:10:00,79.68,79.73,79.67,79.72,82296.0,75.9331,75.9808,75.9236,75.9713,82296.0
2024-03-22 11:15:00,79.72,79.72,79.67,79.68,138721.0,75.9713,75.9713,75.9236,75.9331,138721.0
2024-03-22 11:20:00,79.69,79.73,79.68,79.72,71428.0,75.9427,75.9808,75.9331,75.9713,71428.0
2024-03-22 11:25:00,79.72,79.73,79.7,79.73,98849.0,75.9713,75.9808,75.9522,75.9808,98849.0
2024-03-22 11:30:00,79.73,79.73,79.69,79.72,102667.0,75.9808,75.9808,75.9427,75.9713,102667.0
2024-03-22 11:35:00,79.71,79.72,79.65,79.67,205779.0,75.9617,75.9713,75.9046,75.9236,205779.0
2024-03-22 11:40:00,79.67,79.68,79.64,79.65,62798.0,75.9236,75.9331,75.895,75.9046,62798.0
2024-03-22 11:45:00,79.65,79.69,79.64,79.67,37536.0,75.9046,75.9427,75.895,75.9236,37536.0
2024-03-22 11:50:00,79.67,79.68,79.65,79.65,98901.0,75.9236,75.9331,75.9046,75.9046,98901.0
2024-03-22 11:55:00,79.65,79.66,79.61,79.66,105323.0,75.9046,75.9141,75.8664,75.9141,105323.0
2024-03-22 12:00:00,79.66,79.69,79.65,79.66,93858.0,75.9141,75.9427,75.9046,75.9141,93858.0
2024-03-22 12:05:00,79.66,79.68,79.65,79.66,60581.0,75.9141,75.9331,75.9046,75.9141,60581.0
2024-03-22 12:10:00,79.66,79.68,79.65,79.66,53972.0,75.9141,75.9331,75.9046,75.9141,53972.0
2024-03-22 12:15:00,79.65,79.65,79.62,79.62,40906.0,75.9046,75.9046,75.876,75.876,40906.0
2024-03-22 12:20:00,79.62,79.63,79.59,79.6,105818.0,75.876,75.8855,75.8474,75.8569,105818.0
2024-03-22 12:25:00,79.61,79.63,79.6,79.63,116027.0,75.8664,75.8855,75.8569,75.8855,116027.0
2024-03-22 12:30:00,79.64,79.64,79.59,79.59,118906.0,75.895,75.895,75.8474,75.8474,118906.0
2024-03-22 12:35:00,79.59,79.61,79.58,79.59,83190.0,75.8474,75.8664,75.8379,75.8474,83190.0
2024-03-22 12:40:00,79.6,79.64,79.6,79.63,23551.0,75.8569,75.895,75.8569,75.8855,23551.0
2024-03-22 12:45:00,79.64,79.65,79.63,79.65,14822.0,75.895,75.9046,75.8855,75.9046,14822.0
2024-03-22 12:50:00,79.65,79.68,79.63,79.67,71273.0,75.9046,75.9331,75.8855,75.9236,71273.0
2024-03-22 12:55:00,79.67,79.68,79.66,79.67,326417.0,75.9236,75.9331,75.9141,75.9236,326417.0
2024-03-22 13:00:00,79.67,79.71,79.67,79.7,93767.0,75.9236,75.9617,75.9236,75.9522,93767.0
2024-03-22 13:05:00,79.7,79.72,79.67,79.68,82404.0,75.9522,75.9713,75.9236,75.9331,82404.0
2024-03-22 13:10:00,79.68,79.69,79.65,79.67,38011.0,75.9331,75.9427,75.9046,75.9236,38011.0
2024-03-22 13:15:00,79.67,79.7,79.66,79.67,37254.0,75.9236,75.9522,75.9141,75.9236,37254.0
2024-03-22 13:20:00,79.67,79.68,79.65,79.67,60333.0,75.9236,75.9331,75.9046,75.9236,60333.0
2024-03-22 13:25:00,79.68,79.7,79.67,79.68,51463.0,75.9331,75.9522,75.9236,75.9331,51463.0
2024-03-22 13:30:00,79.68,79.7,79.67,79.67,48724.0,75.9331,75.9522,75.9236,75.9236,48724.0
2024-03-22 13:35:00,79.67,79.68,79.66,79.66,39617.0,75.9236,75.9331,75.9141,75.9141,39617.0
2024-03-22 13:40:00,79.66,79.68,79.65,79.66,34563.0,75.9141,75.9331,75.9046,75.9141,34563.0
2024-03-22 13:45:00,79.67,79.71,79.67,79.69,21172.0,75.9236,75.9617,75.9236,75.9427,21172.0
2024-03-22 13:50:00,79.69,79.72,79.68,79.7,27907.0,75.9427,75.9713,75.9331,75.9522,27907.0
2024-03-22 13:55:00,79.7,79.72,79.69,79.72,14003.0,75.9522,75.9713,75.9427,75.9713,14003.0
2024-03-22 14:00:00,79.72,79.73,79.7,79.72,45931.0,75.9713,75.9808,75.9522,75.9713,45931.0
2024-03-22 14:05:00,79.73,79.73,79.69,79.71,63503.0,75.9808,75.9808,75.9427,75.9617,63503.0
2024-03-22 14:10:00,79.71,79.72,79.7,79.71,61236.0,75.9617,75.9713,75.9522,75.9617,61236.0
2024-03-22 14:15:00,79.7,79.71,79.67,79.67,135876.0,75.9522,75.9617,75.9236,75.9236,135876.0
2024-03-22 14:20:00,79.67,79.68,79.65,79.68,158354.0,75.9236,75.9331,75.9046,75.9331,158354.0
2024-03-22 14:25:00,79.69,79.72,79.68,79.7,31485.0,75.9427,75.9713,75.9331,75.9522,31485.0
2024-03-22 14:30:00,79.7,79.71,79.66,79.67,77803.0,75.9522,75.9617,75.9141,75.9236,77803.0
2024-03-22 14:35:00,79.67,79.7,79.67,79.69,57940.0,75.9236,75.9522,75.9236,75.9427,57940.0
2024-03-22 14:40:00,79.69,79.69,79.64,79.65,48282.0,75.9427,75.9427,75.895,75.9046,48282.0
2024-03-22 14:45:00,79.65,79.67,79.64,79.65,62174.0,75.9046,75.9236,75.895,75.9046,62174.0
2024-03-22 14:50:00,79.65,79.67,79.64,79.66,51645.0,75.9046,75.9236,75.895,75.9141,51645.0
2024-03-22 14:55:00,79.65,79.69,79.65,79.69,123505.0,75.9046,75.9427,75.9046,75.9427,123505.0
2024-03-22 15:00:00,79.68,79.69,79.65,79.66,109306.0,75.9331,75.9427,75.9046,75.9141,109306.0
2024-03-22 15:05:00,79.66,79.67,79.64,79.66,292169.0,75.9141,75.9236,75.895,75.9141,292169.0
2024-03-22 15:10:00,79.65,79.66,79.57,79.59,302068.0,75.9046,75.9141,75.8283,75.8474,302068.0
2024-03-22 15:15:00,79.59,79.6,79.55,79.58,180179.0,75.8474,75.8569,75.8093,75.8379,180179.0
2024-03-22 15:20:00,79.59,79.59,79.57,79.58,43460.0,75.8474,75.8474,75.8283,75.8379,43460.0
2024-03-22 15:25:00,79.58,79.61,79.58,79.61,116643.0,75.8379,75.8664,75.8379,75.8664,116643.0
2024-03-22 15:30:00,79.61,79.61,79.58,79.58,166615.0,75.8664,75.8664,75.8379,75.8379,166615.0
2024-03-22 15:35:00,79.59,79.62,79.59,79.62,61651.0,75.8474,75.876,75.8474,75.876,61651.0
2024-03-22 15:40:00,79.62,79.64,79.6,79.64,195770.0,75.876,75.895,75.8569,75.895,195770.0
2024-03-22 15:45:00,79.63,79.65,79.61,79.65,212332.0,75.8855,75.9046,75.8664,75.9046,212332.0
2024-03-22 15:50:00,79.65,79.68,79.64,79.67,197509.0,75.9046,75.9331,75.895,75.9236,197509.0
2024-03-22 15:55:00,79.66,79.67,79.63,79.63,859207.0,75.9141,75.9236,75.8855,75.8855,859207.0
2024-03-25 09:30:00,79.39,79.47,79.39,79.47,267879.0,75.6568,75.733,75.6568,75.733,267879.0
2024-03-25 09:35:00,79.47,79.52,79.46,79.52,193489.0,75.733,75.7807,75.7235,75.7807,193489.0
2024-03-25 09:40:00,79.51,79.52,79.47,79.51,450559.0,75.7711,75.7807,75.733,75.7711,450559.0
2024-03-25 09:45:00,79.51,79.54,79.5,79.52,83056.0,75.7711,75.7997,75.7616,75.7807,83056.0
2024-03-25 09:50:00,79.52,79.57,79.51,79.55,214847.0,75.7807,75.8283,75.7711,75.8093,214847.0
2024-03-25 09:55:00,79.56,79.58,79.56,79.58,45230.0,75.8188,75.8379,75.8188,75.8379,45230.0
2024-03-25 10:00:00,79.58,79.65,79.57,79.63,89969.0,75.8379,75.9046,75.8283,75.8855,89969.0
2024-03-25 10:05:00,79.63,79.66,79.6,79.64,66151.0,75.8855,75.9141,75.8569,75.895,66151.0
2024-03-25 10:10:00,79.65,79.72,79.65,79.7,160726.0,75.9046,75.9713,75.9046,75.9522,160726.0
2024-03-25 10:15:00,79.7,79.73,79.69,79.7,138873.0,75.9522,75.9808,75.9427,75.9522,138873.0
2024-03-25 10:20:00,79.7,79.73,79.69,79.72,44833.0,75.9522,75.9808,75.9427,75.9713,44833.0
2024-03-25 10:25:00,79.72,79.76,79.71,79.74,114625.0,75.9713,76.0094,75.9617,75.9903,114625.0
2024-03-25 10:30:00,79.75,79.75,79.68,79.7,127472.0,75.9999,75.9999,75.9331,75.9522,127472.0
2024-03-25 10:35:00,79.71,79.71,79.66,79.7,61265.0,75.9617,75.9617,75.9141,75.9522,61265.0
2024-03-25 10:40:00,79.7,79.71,79.66,79.68,37723.0,75.9522,75.9617,75.9141,75.9331,37723.0
2024-03-25 10:45:00,79.69,79.7,79.67,79.69,60743.0,75.9427,75.9522,75.9236,75.9427,60743.0
2024-03-25 10:50:00,79.7,79.71,79.67,79.67,91537.0,75.9522,75.9617,75.9236,75.9236,91537.0
2024-03-25 10:55:00,79.68,79.71,79.67,79.7,83209.0,75.9331,75.9617,75.9236,75.9522,83209.0
2024-03-25 11:00:00,79.7,79.71,79.65,79.66,59737.0,75.9522,75.9617,75.9046,75.9141,59737.0
2024-03-25 11:05:00,79.66,79.67,79.63,79.64,92309.0,75.9141,75.9236,75.8855,75.895,92309.0
2024-03-25 11:10:00,79.64,79.69,79.64,79.67,91741.0,75.895,75.9427,75.895,75.9236,91741.0
2024-03-25 11:15:00,79.67,79.68,79.62,79.64,100232.0,75.9236,75.9331,75.876,75.895,100232.0
2024-03-25 11:20:00,79.64,79.66,79.62,79.65,103041.0,75.895,75.9141,75.876,75.9046,103041.0
2024-03-25 11:25:00,79.65,79.68,79.63,79.67,193905.0,75.9046,75.9331,75.8855,75.9236,193905.0
2024-03-25 11:30:00,79.68,79.68,79.64,79.67,134575.0,75.9331,75.9331,75.895,75.9236,134575.0
2024-03-25 11:35:00,79.66,79.68,79.65,79.67,32613.0,75.9141,75.9331,75.9046,75.9236,32613.0
2024-03-25 11:40:00,79.68,79.68,79.65,79.66,46911.0,75.9331,75.9331,75.9046,75.9141,46911.0
2024-03-25 11:45:00,79.67,79.68,79.65,79.65,49278.0,75.9236,75.9331,75.9046,75.9046,49278.0
2024-03-25 11:50:00,79.64,79.65,79.62,79.64,47492.0,75.895,75.9046,75.876,75.895,47492.0
2024-03-25 11:55:00,79.64,79.65,79.62,79.63,81356.0,75.895,75.9046,75.876,75.8855,81356.0
2024-03-25 12:00:00,79.63,79.63,79.58,79.6,96868.0,75.8855,75.8855,75.8379,75.8569,96868.0
2024-03-25 12:05:00,79.6,79.61,79.59,79.59,26230.0,75.8569,75.8664,75.8474,75.8474,26230.0
2024-03-25 12:10:00,79.59,79.63,79.58,79.62,129810.0,75.8474,75.8855,75.8379,75.876,129810.0
2024-03-25 12:15:00,79.63,79.65,79.63,79.63,22139.0,75.8855,75.9046,75.8855,75.8855,22139.0
2024-03-25 12:20:00,79.64,79.64,79.63,79.64,8684.0,75.895,75.895,75.8855,75.895,8684.0
2024-03-25 12:25:00,79.64,79.66,79.62,79.63,146544.0,75.895,75.9141,75.876,75.8855,146544.0
2024-03-25 12:30:00,79.63,79.66,79.6,79.6,136927.0,75.8855,75.9141,75.8569,75.8569,136927.0
2024-03-25 12:35:00,79.6,79.63,79.6,79.61,30962.0,75.8569,75.8855,75.8569,75.8664,30962.0
2024-03-25 12:40:00,79.6,79.64,79.59,79.62,60533.0,75.8569,75.895,75.8474,75.876,60533.0
2024-03-25 12:45:00,79.62,79.63,79.61,79.62,69272.0,75.876,75.8855,75.8664,75.876,69272.0
2024-03-25 12:50:00,79.62,79.64,79.6,79.64,70070.0,75.876,75.895,75.8569,75.895,70070.0
2024-03-25 12:55:00,79.64,79.64,79.62,79.63,49288.0,75.895,75.895,75.876,75.8855,49288.0
2024-03-25 13:00:00,79.62,79.63,79.59,79.62,45921.0,75.876,75.8855,75.8474,75.876,45921.0
2024-03-25 13:05:00,79.61,79.62,79.6,79.61,27174.0,75.8664,75.876,75.8569,75.8664,27174.0
2024-03-25 13:10:00,79.61,79.61,79.58,79.59,101577.0,75.8664,75.8664,75.8379,75.8474,101577.0
2024-03-25 13:15:00,79.58,79.6,79.58,79.6,31650.0,75.8379,75.8569,75.8379,75.8569,31650.0
2024-03-25 13:20:00,79.59,79.6,79.56,79.59,25754.0,75.8474,75.8569,75.8188,75.8474,25754.0
2024-03-25 13:25:00,79.6,79.63,79.6,79.62,151594.0,75.8569,75.8855,75.8569,75.876,151594.0
2024-03-25 13:30:00,79.61,79.62,79.6,79.61,29858.0,75.8664,75.876,75.8569,75.8664,29858.0
2024-03-25 13:35:00,79.61,79.62,79.59,79.62,18461.0,75.8664,75.876,75.8474,75.876,18461.0
2024-03-25 13:40:00,79.61,79.64,79.61,79.62,76177.0,75.8664,75.895,75.8664,75.876,76177.0
2024-03-25 13:45:00,79.63,79.63,79.6,79.6,23109.0,75.8855,75.8855,75.8569,75.8569,23109.0
2024-03-25 13:50:00,79.6,79.61,79.59,79.59,6099.0,75.8569,75.8664,75.8474,75.8474,6099.0
2024-03-25 13:55:00,79.59,79.61,79.59,79.61,33594.0,75.8474,75.8664,75.8474,75.8664,33594.0
2024-03-25 14:00:00,79.6,79.61,79.6,79.61,11954.0,75.8569,75.8664,75.8569,75.8664,11954.0
2024-03-25 14:05:00,79.61,79.63,79.6,79.63,42499.0,75.8664,75.8855,75.8569,75.8855,42499.0
2024-03-25 14:10:00,79.63,79.63,79.61,79.61,37802.0,75.8855,75.8855,75.8664,75.8664,37802.0
2024-03-25 14:15:00,79.62,79.65,79.61,79.65,34617.0,75.876,75.9046,75.8664,75.9046,34617.0
2024-03-25 14:20:00,79.65,79.65,79.62,79.63,37737.0,75.9046,75.9046,75.876,75.8855,37737.0
2024-03-25 14:25:00,79.63,79.65,79.62,79.65,20145.0,75.8855,75.9046,75.876,75.9046,20145.0
2024-03-25 14:30:00,79.65,79.66,79.62,79.63,38494.0,75.9046,75.9141,75.876,75.8855,38494.0
2024-03-25 14:35:00,79.63,79.66,79.62,79.65,44452.0,75.8855,75.9141,75.876,75.9046,44452.0
2024-03-25 14:40:00,79.64,79.65,79.62,79.62,31427.0,75.895,75.9046,75.876,75.876,31427.0
2024-03-25 14:45:00,79.61,79.62,79.59,79.61,58575.0,75.8664,75.876,75.8474,75.8664,58575.0
2024-03-25 14:50:00,79.59,79.61,79.59,79.61,79762.0,75.8474,75.8664,75.8474,75.8664,79762.0
2024-03-25 14:55:00,79.61,79.62,79.59,79.59,99443.0,75.8664,75.876,75.8474,75.8474,99443.0
2024-03-25 15:00:00,79.59,79.6,79.56,79.58,108966.0,75.8474,75.8569,75.8188,75.8379,108966.0
2024-03-25 15:05:00,79.58,79.6,79.57,79.58,93367.0,75.8379,75.8569,75.8283,75.8379,93367.0
2024-03-25 15:10:00,79.57,79.58,79.55,79.56,90516.0,75.8283,75.8379,75.8093,75.8188,90516.0
2024-03-25 15:15:00,79.56,79.59,79.55,79.58,91755.0,75.8188,75.8474,75.8093,75.8379,91755.0
2024-03-25 15:20:00,79.58,79.58,79.54,79.56,103142.0,75.8379,75.8379,75.7997,75.8188,103142.0
2024-03-25 15:25:00,79.56,79.57,79.55,79.56,72377.0,75.8188,75.8283,75.8093,75.8188,72377.0
2024-03-25 15:30:00,79.57,79.58,79.55,79.58,155058.0,75.8283,75.8379,75.8093,75.8379,155058.0
2024-03-25 15:35:00,79.58,79.58,79.55,79.56,199303.0,75.8379,75.8379,75.8093,75.8188,199303.0
2024-03-25 15:40:00,79.57,79.59,79.57,79.58,244240.0,75.8283,75.8474,75.8283,75.8379,244240.0
2024-03-25 15:45:00,79.58,79.58,79.54,79.55,230117.0,75.8379,75.8379,75.7997,75.8093,230117.0
2024-03-25 15:50:00,79.54,79.55,79.49,79.5,406866.0,75.7997,75.8093,75.7521,75.7616,406866.0
2024-03-25 15:55:00,79.5,79.5,79.46,79.48,939160.0,75.7616,75.7616,75.7235,75.7426,939160.0
2024-03-26 09:30:00,79.85,79.86,79.79,79.79,248842.0,76.0952,76.1047,76.038,76.038,248842.0
2024-03-26 09:35:00,79.8,79.82,79.78,79.8,164606.0,76.0475,76.0666,76.0284,76.0475,164606.0
2024-03-26 09:40:00,79.8,79.8,79.76,79.8,136180.0,76.0475,76.0475,76.0094,76.0475,136180.0
2024-03-26 09:45:00,79.8,79.82,79.76,79.8,89542.0,76.0475,76.0666,76.0094,76.0475,89542.0
2024-03-26 09:50:00,79.8,79.82,79.76,79.77,110637.0,76.0475,76.0666,76.0094,76.0189,110637.0
2024-03-26 09:55:00,79.77,79.83,79.77,79.82,90076.0,76.0189,76.0761,76.0189,76.0666,90076.0
2024-03-26 10:00:00,79.82,79.86,79.8,79.86,804658.0,76.0666,76.1047,76.0475,76.1047,804658.0
2024-03-26 10:05:00,79.86,79.88,79.82,79.83,85717.0,76.1047,76.1237,76.0666,76.0761,85717.0
2024-03-26 10:10:00,79.82,79.83,79.75,79.75,3110946.0,76.0666,76.0761,75.9999,75.9999,3110946.0
2024-03-26 10:15:00,79.76,79.79,79.74,79.77,231450.0,76.0094,76.038,75.9903,76.0189,231450.0
2024-03-26 10:20:00,79.77,79.8,79.76,79.79,196259.0,76.0189,76.0475,76.0094,76.038,196259.0
2024-03-26 10:25:00,79.8,79.8,79.74,79.76,66841.0,76.0475,76.0475,75.9903,76.0094,66841.0
2024-03-26 10:30:00,79.75,79.76,79.72,79.75,93769.0,75.9999,76.0094,75.9713,75.9999,93769.0
2024-03-26 10:35:00,79.74,79.81,79.73,79.81,51142.0,75.9903,76.057,75.9808,76.057,51142.0
2024-03-26 10:40:00,79.8,79.82,79.77,79.8,49830.0,76.0475,76.0666,76.0189,76.0475,49830.0
2024-03-26 10:45:00,79.81,79.81,79.76,79.78,119348.0,76.057,76.057,76.0094,76.0284,119348.0
2024-03-26 10:50:00,79.79,79.81,79.79,79.8,65562.0,76.038,76.057,76.038,76.0475,65562.0
2024-03-26 10:55:00,79.8,79.81,79.78,79.79,47954.0,76.0475,76.057,76.0284,76.038,47954.0
2024-03-26 11:00:00,79.78,79.8,79.76,79.77,97435.0,76.0284,76.0475,76.0094,76.0189,97435.0
2024-03-26 11:05:00,79.77,79.77,79.75,79.77,29171.0,76.0189,76.0189,75.9999,76.0189,29171.0
2024-03-26 11:10:00,79.76,79.77,79.7,79.71,40036.0,76.0094,76.0189,75.9522,75.9617,40036.0
2024-03-26 11:15:00,79.71,79.75,79.7,79.75,30746.0,75.9617,75.9999,75.9522,75.9999,30746.0
2024-03-26 11:20:00,79.75,79.78,79.73,79.77,66344.0,75.9999,76.0284,75.9808,76.0189,66344.0
2024-03-26 11:25:00,79.78,79.8,79.75,79.76,39597.0,76.0284,76.0475,75.9999,76.0094,39597.0
2024-03-26 11:30:00,79.75,79.77,79.73,79.73,84258.0,75.9999,76.0189,75.9808,75.9808,84258.0
2024-03-26 11:35:00,79.73,79.74,79.7,79.71,12985.0,75.9808,75.9903,75.9522,75.9617,12985.0
2024-03-26 11:40:00,79.72,79.73,79.7,79.72,44299.0,75.9713,75.9808,75.9522,75.9713,44299.0
2024-03-26 11:45:00,79.73,79.74,79.71,79.73,45765.0,75.9808,75.9903,75.9617,75.9808,45765.0
2024-03-26 11:50:00,79.73,79.77,79.73,79.77,49087.0,75.9808,76.0189,75.9808,76.0189,49087.0
2024-03-26 11:55:00,79.76,79.77,79.75,79.76,27775.0,76.0094,76.0189,75.9999,76.0094,27775.0
2024-03-26 12:00:00,79.76,79.79,79.76,79.78,80289.0,76.0094,76.038,76.0094,76.0284,80289.0
2024-03-26 12:05:00,79.78,79.8,79.77,79.79,62760.0,76.0284,76.0475,76.0189,76.038,62760.0
2024-03-26 12:10:00,79.79,79.81,79.78,79.79,29905.0,76.038,76.057,76.0284,76.038,29905.0
2024-03-26 12:15:00,79.8,79.81,79.79,79.8,40972.0,76.0475,76.057,76.038,76.0475,40972.0
2024-03-26 12:20:00,79.79,79.81,79.78,79.8,65437.0,76.038,76.057,76.0284,76.0475,65437.0
2024-03-26 12:25:00,79.8,79.82,79.78,79.81,131078.0,76.0475,76.0666,76.0284,76.057,131078.0
2024-03-26 12:30:00,79.82,79.83,79.78,79.79,335352.0,76.0666,76.0761,76.0284,76.038,335352.0
2024-03-26 12:35:00,79.79,79.81,79.78,79.81,64445.0,76.038,76.057,76.0284,76.057,64445.0
2024-03-26 12:40:00,79.8,79.82,79.79,79.8,28534.0,76.0475,76.0666,76.038,76.0475,28534.0
2024-03-26 12:45:00,79.8,79.83,79.79,79.81,91137.0,76.0475,76.0761,76.038,76.057,91137.0
2024-03-26 12:50:00,79.81,79.84,79.8,79.8,230407.0,76.057,76.0856,76.0475,76.0475,230407.0
2024-03-26 12:55:00,79.8,79.81,79.77,79.79,70334.0,76.0475,76.057,76.0189,76.038,70334.0
2024-03-26 13:00:00,79.78,79.81,79.75,79.8,168558.0,76.0284,76.057,75.9999,76.0475,168558.0
2024-03-26 13:05:00,79.8,79.82,79.79,79.81,53467.0,76.0475,76.0666,76.038,76.057,53467.0
2024-03-26 13:10:00,79.81,79.83,79.8,79.83,113724.0,76.057,76.0761,76.0475,76.0761,113724.0
2024-03-26 13:15:00,79.82,79.83,79.77,79.78,65022.0,76.0666,76.0761,76.0189,76.0284,65022.0
2024-03-26 13:20:00,79.78,79.79,79.75,79.76,59088.0,76.0284,76.038,75.9999,76.0094,59088.0
2024-03-26 13:25:00,79.76,79.78,79.75,79.78,36946.0,76.0094,76.0284,75.9999,76.0284,36946.0
2024-03-26 13:30:00,79.78,79.8,79.77,79.8,82110.0,76.0284,76.0475,76.0189,76.0475,82110.0
2024-03-26 13:35:00,79.8,79.8,79.75,79.76,123740.0,76.0475,76.0475,75.9999,76.0094,123740.0
2024-03-26 13:40:00,79.76,79.77,79.73,79.73,50079.0,76.0094,76.0189,75.9808,75.9808,50079.0
2024-03-26 13:45:00,79.74,79.74,79.71,79.73,61203.0,75.9903,75.9903,75.9617,75.9808,61203.0
2024-03-26 13:50:00,79.73,79.74,79.72,79.74,11232.0,75.9808,75.9903,75.9713,75.9903,11232.0
2024-03-26 13:55:00,79.74,79.76,79.73,79.73,67337.0,75.9903,76.0094,75.9808,75.9808,67337.0
2024-03-26 14:00:00,79.74,79.77,79.73,79.77,34020.0,75.9903,76.0189,75.9808,76.0189,34020.0
2024-03-26 14:05:00,79.77,79.78,79.76,79.77,62807.0,76.0189,76.0284,76.0094,76.0189,62807.0
2024-03-26 14:10:00,79.77,79.77,79.75,79.75,47510.0,76.0189,76.0189,75.9999,75.9999,47510.0
2024-03-26 14:15:00,79.76,79.78,79.75,79.77,46064.0,76.0094,76.0284,75.9999,76.0189,46064.0
2024-03-26 14:20:00,79.78,79.79,79.76,79.78,54943.0,76.0284,76.038,76.0094,76.0284,54943.0
2024-03-26 14:25:00,79.78,79.8,79.77,79.8,14323.0,76.0284,76.0475,76.0189,76.0475,14323.0
2024-03-26 14:30:00,79.79,79.81,79.79,79.8,29598.0,76.038,76.057,76.038,76.0475,29598.0
2024-03-26 14:35:00,79.81,79.81,79.79,79.79,20101.0,76.057,76.057,76.038,76.038,20101.0
2024-03-26 14:40:00,79.8,79.8,79.78,79.79,16724.0,76.0475,76.0475,76.0284,76.038,16724.0
2024-03-26 14:45:00,79.79,79.79,79.76,79.77,31022.0,76.038,76.038,76.0094,76.0189,31022.0
2024-03-26 14:50:00,79.77,79.79,79.76,79.78,30186.0,76.0189,76.038,76.0094,76.0284,30186.0
2024-03-26 14:55:00,79.78,79.79,79.78,79.79,25744.0,76.0284,76.038,76.0284,76.038,25744.0
2024-03-26 15:00:00,79.79,79.8,79.77,79.78,49972.0,76.038,76.0475,76.0189,76.0284,49972.0
2024-03-26 15:05:00,79.79,79.79,79.78,79.79,24436.0,76.038,76.038,76.0284,76.038,24436.0
2024-03-26 15:10:00,79.79,79.8,79.78,79.8,54685.0,76.038,76.0475,76.0284,76.0475,54685.0
2024-03-26 15:15:00,79.8,79.81,79.78,79.79,66751.0,76.0475,76.057,76.0284,76.038,66751.0
2024-03-26 15:20:00,79.78,79.78,79.76,79.77,33494.0,76.0284,76.0284,76.0094,76.0189,33494.0
2024-03-26 15:25:00,79.77,79.79,79.72,79.73,106043.0,76.0189,76.038,75.9713,75.9808,106043.0
2024-03-26 15:30:00,79.74,79.74,79.68,79.7,122703.0,75.9903,75.9903,75.9331,75.9522,122703.0
2024-03-26 15:35:00,79.7,79.71,79.68,79.68,165325.0,75.9522,75.9617,75.9331,75.9331,165325.0
2024-03-26 15:40:00,79.68,79.71,79.65,79.66,218538.0,75.9331,75.9617,75.9046,75.9141,218538.0
2024-03-26 15:45:00,79.66,79.69,79.64,79.65,91522.0,75.9141,75.9427,75.895,75.9046,91522.0
2024-03-26 15:50:00,79.64,79.65,79.6,79.61,213566.0,75.895,75.9046,75.8569,75.8664,213566.0
2024-03-26 15:55:00,79.61,79.62,79.56,79.56,755192.0,75.8664,75.876,75.8188,75.8188,755192.0
2024-03-27 09:30:00,79.74,79.78,79.72,79.77,167928.0,75.9903,76.0284,75.9713,76.0189,167928.0
2024-03-27 09:35:00,79.76,79.77,79.73,79.76,96171.0,76.0094,76.0189,75.9808,76.0094,96171.0
2024-03-27 09:40:00,79.76,79.77,79.72,79.73,132963.0,76.0094,76.0189,75.9713,75.9808,132963.0
2024-03-27 09:45:00,79.73,79.79,79.73,79.79,132485.0,75.9808,76.038,75.9808,76.038,132485.0
2024-03-27 09:50:00,79.79,79.81,79.72,79.72,353839.0,76.038,76.057,75.9713,75.9713,353839.0
2024-03-27 09:55:00,79.73,79.76,79.7,79.74,52765.0,75.9808,76.0094,75.9522,75.9903,52765.0
2024-03-27 10:00:00,79.73,79.75,79.64,79.67,148863.0,75.9808,75.9999,75.895,75.9236,148863.0
2024-03-27 10:05:00,79.68,79.7,79.67,79.69,86126.0,75.9331,75.9522,75.9236,75.9427,86126.0
2024-03-27 10:10:00,79.69,79.75,79.68,79.75,278178.0,75.9427,75.9999,75.9331,75.9999,278178.0
2024-03-27 10:15:00,79.75,79.81,79.75,79.79,475769.0,75.9999,76.057,75.9999,76.038,475769.0
2024-03-27 10:20:00,79.8,79.8,79.76,79.77,107080.0,76.0475,76.0475,76.0094,76.0189,107080.0
2024-03-27 10:25:00,79.77,79.8,79.76,79.8,38156.0,76.0189,76.0475,76.0094,76.0475,38156.0
2024-03-27 10:30:00,79.8,79.85,79.79,79.84,181118.0,76.0475,76.0952,76.038,76.0856,181118.0
2024-03-27 10:35:00,79.84,79.86,79.82,79.83,200739.0,76.0856,76.1047,76.0666,76.0761,200739.0
2024-03-27 10:40:00,79.83,79.85,79.8,79.82,274260.0,76.0761,76.0952,76.0475,76.0666,274260.0
2024-03-27 10:45:00,79.81,79.82,79.74,79.75,166584.0,76.057,76.0666,75.9903,75.9999,166584.0
2024-03-27 10:50:00,79.75,79.79,79.73,79.79,225345.0,75.9999,76.038,75.9808,76.038,225345.0
2024-03-27 10:55:00,79.8,79.8,79.77,79.79,43630.0,76.0475,76.0475,76.0189,76.038,43630.0
2024-03-27 11:00:00,79.78,79.81,79.76,79.8,97606.0,76.0284,76.057,76.0094,76.0475,97606.0
2024-03-27 11:05:00,79.81,79.83,79.79,79.82,92547.0,76.057,76.0761,76.038,76.0666,92547.0
2024-03-27 11:10:00,79.82,79.82,79.79,79.81,53420.0,76.0666,76.0666,76.038,76.057,53420.0
2024-03-27 11:15:00,79.82,79.85,79.81,79.83,32872.0,76.0666,76.0952,76.057,76.0761,32872.0
2024-03-27 11:20:00,79.83,79.83,79.8,79.81,68214.0,76.0761,76.0761,76.0475,76.057,68214.0
2024-03-27 11:25:00,79.81,79.83,79.8,79.81,45153.0,76.057,76.0761,76.0475,76.057,45153.0
2024-03-27 11:30:00,79.81,79.81,79.78,79.79,159209.0,76.057,76.057,76.0284,76.038,159209.0
2024-03-27 11:35:00,79.78,79.82,79.78,79.81,162514.0,76.0284,76.0666,76.0284,76.057,162514.0
2024-03-27 11:40:00,79.81,79.84,79.8,79.82,24618.0,76.057,76.0856,76.0475,76.0666,24618.0
2024-03-27 11:45:00,79.82,79.82,79.79,79.81,25018.0,76.0666,76.0666,76.038,76.057,25018.0
2024-03-27 11:50:00,79.81,79.82,79.79,79.81,67682.0,76.057,76.0666,76.038,76.057,67682.0
2024-03-27 11:55:00,79.8,79.82,79.75,79.76,44279.0,76.0475,76.0666,75.9999,76.0094,44279.0
2024-03-27 12:00:00,79.75,79.77,79.73,79.74,75965.0,75.9999,76.0189,75.9808,75.9903,75965.0
2024-03-27 12:05:00,79.74,79.76,79.73,79.74,60879.0,75.9903,76.0094,75.9808,75.9903,60879.0
2024-03-27 12:10:00,79.74,79.76,79.72,79.73,120380.0,75.9903,76.0094,75.9713,75.9808,120380.0
2024-03-27 12:15:00,79.73,79.74,79.7,79.73,54552.0,75.9808,75.9903,75.9522,75.9808,54552.0
2024-03-27 12:20:00,79.72,79.75,79.71,79.74,92675.0,75.9713,75.9999,75.9617,75.9903,92675.0
2024-03-27 12:25:00,79.75,79.77,79.74,79.76,25574.0,75.9999,76.0189,75.9903,76.0094,25574.0
2024-03-27 12:30:00,79.76,79.82,79.75,79.79,234087.0,76.0094,76.0666,75.9999,76.038,234087.0
2024-03-27 12:35:00,79.8,79.82,79.79,79.8,52455.0,76.0475,76.0666,76.038,76.0475,52455.0
2024-03-27 12:40:00,79.81,79.83,79.81,79.83,24144.0,76.057,76.0761,76.057,76.0761,24144.0
2024-03-27 12:45:00,79.83,79.87,79.83,79.85,153767.0,76.0761,76.1142,76.0761,76.0952,153767.0
2024-03-27 12:50:00,79.85,79.86,79.82,79.85,69552.0,76.0952,76.1047,76.0666,76.0952,69552.0
2024-03-27 12:55:00,79.84,79.84,79.83,79.84,18344.0,76.0856,76.0856,76.0761,76.0856,18344.0
2024-03-27 13:00:00,79.84,79.88,79.82,79.85,109241.0,76.0856,76.1237,76.0666,76.0952,109241.0
2024-03-27 13:05:00,79.85,79.85,79.81,79.81,23333.0,76.0952,76.0952,76.057,76.057,23333.0
2024-03-27 13:10:00,79.8,79.82,79.78,79.81,32144.0,76.0475,76.0666,76.0284,76.057,32144.0
2024-03-27 13:15:00,79.81,79.85,79.81,79.84,36351.0,76.057,76.0952,76.057,76.0856,36351.0
2024-03-27 13:20:00,79.84,79.86,79.83,79.85,54800.0,76.0856,76.1047,76.0761,76.0952,54800.0
2024-03-27 13:25:00,79.85,79.88,79.85,79.86,57194.0,76.0952,76.1237,76.0952,76.1047,57194.0
2024-03-27 13:30:00,79.86,79.87,79.84,79.85,24408.0,76.1047,76.1142,76.0856,76.0952,24408.0
2024-03-27 13:35:00,79.84,79.86,79.82,79.83,59117.0,76.0856,76.1047,76.0666,76.0761,59117.0
2024-03-27 13:40:00,79.82,79.83,79.79,79.82,40522.0,76.0666,76.0761,76.038,76.0666,40522.0
2024-03-27 13:45:00,79.82,79.84,79.81,79.83,41360.0,76.0666,76.0856,76.057,76.0761,41360.0
2024-03-27 13:50:00,79.82,79.83,79.8,79.81,31787.0,76.0666,76.0761,76.0475,76.057,31787.0
2024-03-27 13:55:00,79.81,79.83,79.81,79.82,15910.0,76.057,76.0761,76.057,76.0666,15910.0
2024-03-27 14:00:00,79.83,79.84,79.82,79.82,27237.0,76.0761,76.0856,76.0666,76.0666,27237.0
2024-03-27 14:05:00,79.83,79.86,79.81,79.85,60024.0,76.0761,76.1047,76.057,76.0952,60024.0
2024-03-27 14:10:00,79.85,79.88,79.85,79.88,80289.0,76.0952,76.1237,76.0952,76.1237,80289.0
2024-03-27 14:15:00,79.88,79.89,79.86,79.89,46413.0,76.1237,76.1333,76.1047,76.1333,46413.0
2024-03-27 14:20:00,79.89,79.9,79.87,79.9,29443.0,76.1333,76.1428,76.1142,76.1428,29443.0
2024-03-27 14:25:00,79.89,79.92,79.89,79.91,34828.0,76.1333,76.1619,76.1333,76.1523,34828.0
2024-03-27 14:30:00,79.91,79.93,79.89,79.91,99256.0,76.1523,76.1714,76.1333,76.1523,99256.0
2024-03-27 14:35:00,79.9,79.91,79.88,79.89,47556.0,76.1428,76.1523,76.1237,76.1333,47556.0
2024-03-27 14:40:00,79.89,79.91,79.88,79.91,36491.0,76.1333,76.1523,76.1237,76.1523,36491.0
2024-03-27 14:45:00,79.9,79.92,79.88,79.89,45977.0,76.1428,76.1619,76.1237,76.1333,45977.0
2024-03-27 14:50:00,79.88,79.9,79.86,79.87,47247.0,76.1237,76.1428,76.1047,76.1142,47247.0
2024-03-27 14:55:00,79.87,79.88,79.86,79.88,24619.0,76.1142,76.1237,76.1047,76.1237,24619.0
2024-03-27 15:00:00,79.88,79.91,79.87,79.91,229716.0,76.1237,76.1523,76.1142,76.1523,229716.0
2024-03-27 15:05:00,79.9,79.92,79.88,79.88,34788.0,76.1428,76.1619,76.1237,76.1237,34788.0
2024-03-27 15:10:00,79.88,79.88,79.84,79.86,78094.0,76.1237,76.1237,76.0856,76.1047,78094.0
2024-03-27 15:15:00,79.86,79.87,79.84,79.84,58629.0,76.1047,76.1142,76.0856,76.0856,58629.0
2024-03-27 15:20:00,79.85,79.9,79.84,79.89,254673.0,76.0952,76.1428,76.0856,76.1333,254673.0
2024-03-27 15:25:00,79.9,79.94,79.88,79.92,214032.0,76.1428,76.1809,76.1237,76.1619,214032.0
2024-03-27 15:30:00,79.92,79.95,79.91,79.94,61285.0,76.1619,76.1905,76.1523,76.1809,61285.0
2024-03-27 15:35:00,79.95,80.02,79.94,80.01,128804.0,76.1905,76.2572,76.1809,76.2476,128804.0
2024-03-27 15:40:00,80.01,80.04,79.99,80.04,209432.0,76.2476,76.2762,76.2286,76.2762,209432.0
2024-03-27 15:45:00,80.03,80.04,79.99,80.0,379889.0,76.2667,76.2762,76.2286,76.2381,379889.0
2024-03-27 15:50:00,80.01,80.06,80.0,80.05,554880.0,76.2476,76.2953,76.2381,76.2858,554880.0
2024-03-27 15:55:00,80.05,80.06,80.02,80.06,929648.0,76.2858,76.2953,76.2572,76.2953,929648.0
2024-03-28 09:30:00,79.73,79.87,79.72,79.84,635508.0,75.9808,76.1142,75.9713,76.0856,635508.0
2024-03-28 09:35:00,79.84,79.85,79.77,79.78,300253.0,76.0856,76.0952,76.0189,76.0284,300253.0
2024-03-28 09:40:00,79.79,79.85,79.77,79.81,196994.0,76.038,76.0952,76.0189,76.057,196994.0
2024-03-28 09:45:00,79.83,79.89,79.82,79.87,115017.0,76.0761,76.1333,76.0666,76.1142,115017.0
2024-03-28 09:50:00,79.87,79.9,79.84,79.87,458944.0,76.1142,76.1428,76.0856,76.1142,458944.0
2024-03-28 09:55:00,79.87,79.89,79.85,79.89,263544.0,76.1142,76.1333,76.0952,76.1333,263544.0
2024-03-28 10:00:00,79.89,79.93,79.88,79.89,272384.0,76.1333,76.1714,76.1237,76.1333,272384.0
2024-03-28 10:05:00,79.9,79.92,79.87,79.88,103116.0,76.1428,76.1619,76.1142,76.1237,103116.0
2024-03-28 10:10:00,79.89,79.92,79.86,79.89,363319.0,76.1333,76.1619,76.1047,76.1333,363319.0
2024-03-28 10:15:00,79.89,79.9,79.83,79.84,242696.0,76.1333,76.1428,76.0761,76.0856,242696.0
2024-03-28 10:20:00,79.84,79.86,79.81,79.84,125324.0,76.0856,76.1047,76.057,76.0856,125324.0
2024-03-28 10:25:00,79.84,79.86,79.82,79.83,60587.0,76.0856,76.1047,76.0666,76.0761,60587.0
2024-03-28 10:30:00,79.84,79.9,79.83,79.88,175347.0,76.0856,76.1428,76.0761,76.1237,175347.0
2024-03-28 10:35:00,79.89,79.92,79.88,79.91,73124.0,76.1333,76.1619,76.1237,76.1523,73124.0
2024-03-28 10:40:00,79.91,79.94,79.9,79.93,54512.0,76.1523,76.1809,76.1428,76.1714,54512.0
2024-03-28 10:45:00,79.94,79.94,79.88,79.91,73047.0,76.1809,76.1809,76.1237,76.1523,73047.0
2024-03-28 10:50:00,79.91,79.95,79.9,79.94,98580.0,76.1523,76.1905,76.1428,76.1809,98580.0
2024-03-28 10:55:00,79.94,79.95,79.91,79.92,63502.0,76.1809,76.1905,76.1523,76.1619,63502.0
2024-03-28 11:00:00,79.93,79.94,79.9,79.94,98325.0,76.1714,76.1809,76.1428,76.1809,98325.0
2024-03-28 11:05:00,79.94,79.95,79.91,79.92,96965.0,76.1809,76.1905,76.1523,76.1619,96965.0
2024-03-28 11:10:00,79.91,79.93,79.9,79.93,233448.0,76.1523,76.1714,76.1428,76.1714,233448.0
2024-03-28 11:15:00,79.93,79.96,79.92,79.96,49451.0,76.1714,76.2,76.1619,76.2,49451.0
2024-03-28 11:20:00,79.96,79.97,79.94,79.95,66988.0,76.2,76.2095,76.1809,76.1905,66988.0
2024-03-28 11:25:00,79.96,79.97,79.94,79.95,107496.0,76.2,76.2095,76.1809,76.1905,107496.0
2024-03-28 11:30:00,79.95,79.96,79.92,79.93,57164.0,76.1905,76.2,76.1619,76.1714,57164.0
2024-03-28 11:35:00,79.92,79.93,79.9,79.9,152095.0,76.1619,76.1714,76.1428,76.1428,152095.0
2024-03-28 11:40:00,79.9,79.92,79.89,79.9,163452.0,76.1428,76.1619,76.1333,76.1428,163452.0
2024-03-28 11:45:00,79.91,79.91,79.88,79.89,90937.0,76.1523,76.1523,76.1237,76.1333,90937.0
2024-03-28 11:50:00,79.89,79.9,79.86,79.9,255258.0,76.1333,76.1428,76.1047,76.1428,255258.0
2024-03-28 11:55:00,79.89,79.92,79.89,79.9,101943.0,76.1333,76.1619,76.1333,76.1428,101943.0
2024-03-28 12:00:00,79.9,79.9,79.88,79.9,67941.0,76.1428,76.1428,76.1237,76.1428,67941.0
2024-03-28 12:05:00,79.89,79.9,79.83,79.84,272537.0,76.1333,76.1428,76.0761,76.0856,272537.0
2024-03-28 12:10:00,79.84,79.87,79.83,79.85,145036.0,76.0856,76.1142,76.0761,76.0952,145036.0
2024-03-28 12:15:00,79.84,79.88,79.84,79.86,179473.0,76.0856,76.1237,76.0856,76.1047,179473.0
2024-03-28 12:20:00,79.86,79.89,79.86,79.89,143123.0,76.1047,76.1333,76.1047,76.1333,143123.0
2024-03-28 12:25:00,79.89,79.93,79.88,79.92,570165.0,76.1333,76.1714,76.1237,76.1619,570165.0
2024-03-28 12:30:00,79.92,79.93,79.86,79.88,613942.0,76.1619,76.1714,76.1047,76.1237,613942.0
2024-03-28 12:35:00,79.89,79.92,79.87,79.91,151591.0,76.1333,76.1619,76.1142,76.1523,151591.0
2024-03-28 12:40:00,79.91,79.94,79.9,79.92,262342.0,76.1523,76.1809,76.1428,76.1619,262342.0
2024-03-28 12:45:00,79.92,79.95,79.9,79.93,99115.0,76.1619,76.1905,76.1428,76.1714,99115.0
2024-03-28 12:50:00,79.93,79.93,79.9,79.91,72169.0,76.1714,76.1714,76.1428,76.1523,72169.0
2024-03-28 12:55:00,79.9,79.91,79.87,79.89,64312.0,76.1428,76.1523,76.1142,76.1333,64312.0
2024-03-28 13:00:00,79.89,79.89,79.86,79.88,131852.0,76.1333,76.1333,76.1047,76.1237,131852.0
2024-03-28 13:05:00,79.88,79.9,79.87,79.9,52603.0,76.1237,76.1428,76.1142,76.1428,52603.0
2024-03-28 13:10:00,79.89,79.9,79.84,79.87,165953.0,76.1333,76.1428,76.0856,76.1142,165953.0
2024-03-28 13:15:00,79.86,79.87,79.83,79.86,162707.0,76.1047,76.1142,76.0761,76.1047,162707.0
2024-03-28 13:20:00,79.86,79.86,79.82,79.84,315612.0,76.1047,76.1047,76.0666,76.0856,315612.0
2024-03-28 13:25:00,79.84,79.86,79.83,79.84,71221.0,76.0856,76.1047,76.0761,76.0856,71221.0
2024-03-28 13:30:00,79.84,79.84,79.81,79.82,186158.0,76.0856,76.0856,76.057,76.0666,186158.0
2024-03-28 13:35:00,79.82,79.85,79.8,79.84,178247.0,76.0666,76.0952,76.0475,76.0856,178247.0
2024-03-28 13:40:00,79.84,79.84,79.82,79.83,70087.0,76.0856,76.0856,76.0666,76.0761,70087.0
2024-03-28 13:45:00,79.83,79.86,79.82,79.86,40088.0,76.0761,76.1047,76.0666,76.1047,40088.0
2024-03-28 13:50:00,79.85,79.86,79.83,79.83,153901.0,76.0952,76.1047,76.0761,76.0761,153901.0
2024-03-28 13:55:00,79.83,79.86,79.82,79.84,559304.0,76.0761,76.1047,76.0666,76.0856,559304.0
2024-03-28 14:00:00,79.84,79.85,79.81,79.82,133505.0,76.0856,76.0952,76.057,76.0666,133505.0
2024-03-28 14:05:00,79.82,79.87,79.82,79.85,148217.0,76.0666,76.1142,76.0666,76.0952,148217.0
2024-03-28 14:10:00,79.85,79.86,79.83,79.84,24680.0,76.0952,76.1047,76.0761,76.0856,24680.0
2024-03-28 14:15:00,79.83,79.83,79.81,79.81,37883.0,76.0761,76.0761,76.057,76.057,37883.0
2024-03-28 14:20:00,79.81,79.82,79.8,79.81,28118.0,76.057,76.0666,76.0475,76.057,28118.0
2024-03-28 14:25:00,79.8,79.83,79.8,79.81,98913.0,76.0475,76.0761,76.0475,76.057,98913.0
2024-03-28 14:30:00,79.81,79.82,79.8,79.81,100277.0,76.057,76.0666,76.0475,76.057,100277.0
2024-03-28 14:35:00,79.81,79.82,79.8,79.82,28696.0,76.057,76.0666,76.0475,76.0666,28696.0
2024-03-28 14:40:00,79.81,79.82,79.77,79.79,135396.0,76.057,76.0666,76.0189,76.038,135396.0
2024-03-28 14:45:00,79.79,79.82,79.79,79.81,38636.0,76.038,76.0666,76.038,76.057,38636.0
2024-03-28 14:50:00,79.82,79.82,79.79,79.81,35201.0,76.0666,76.0666,76.038,76.057,35201.0
2024-03-28 14:55:00,79.82,79.89,79.81,79.87,67277.0,76.0666,76.1333,76.057,76.1142,67277.0
2024-03-28 15:00:00,79.87,79.89,79.83,79.83,98744.0,76.1142,76.1333,76.0761,76.0761,98744.0
2024-03-28 15:05:00,79.84,79.86,79.82,79.86,63259.0,76.0856,76.1047,76.0666,76.1047,63259.0
2024-03-28 15:10:00,79.87,79.88,79.85,79.86,107660.0,76.1142,76.1237,76.0952,76.1047,107660.0
2024-03-28 15:15:00,79.86,79.87,79.85,79.86,34545.0,76.1047,76.1142,76.0952,76.1047,34545.0
2024-03-28 15:20:00,79.87,79.87,79.83,79.86,155468.0,76.1142,76.1142,76.0761,76.1047,155468.0
2024-03-28 15:25:00,79.86,79.9,79.86,79.88,196694.0,76.1047,76.1428,76.1047,76.1237,196694.0
2024-03-28 15:30:00,79.89,79.9,79.85,79.87,58676.0,76.1333,76.1428,76.0952,76.1142,58676.0
2024-03-28 15:35:00,79.86,79.87,79.83,79.84,120234.0,76.1047,76.1142,76.0761,76.0856,120234.0
2024-03-28 15:40:00,79.84,79.88,79.83,79.88,209690.0,76.0856,76.1237,76.0761,76.1237,209690.0
2024-03-28 15:45:00,79.88,79.89,79.85,79.87,109307.0,76.1237,76.1333,76.0952,76.1142,109307.0
2024-03-28 15:50:00,79.86,79.89,79.84,79.86,266148.0,76.1047,76.1333,76.0856,76.1047,266148.0
2024-03-28 15:55:00,79.87,79.89,79.83,79.84,1385511.0,76.1142,76.1333,76.0761,76.0856,1385511.0
2024-04-01 09:30:00,79.72,79.79,79.72,79.76,402334.0,75.9713,76.038,75.9713,76.0094,402334.0
2024-04-01 09:35:00,79.77,79.81,79.71,79.77,487568.0,76.0189,76.057,75.9617,76.0189,487568.0
2024-04-01 09:40:00,79.76,79.83,79.76,79.83,202523.0,76.0094,76.0761,76.0094,76.0761,202523.0
2024-04-01 09:45:00,79.84,79.87,79.77,79.81,313412.0,76.0856,76.1142,76.0189,76.057,313412.0
2024-04-01 09:50:00,79.8,79.83,79.8,79.82,323321.0,76.0475,76.0761,76.0475,76.0666,323321.0
2024-04-01 09:55:00,79.81,79.86,79.81,79.86,59214.0,76.057,76.1047,76.057,76.1047,59214.0
2024-04-01 10:00:00,79.86,79.87,79.63,79.64,407093.0,76.1047,76.1142,75.8855,75.895,407093.0
2024-04-01 10:05:00,79.65,79.71,79.63,79.68,101832.0,75.9046,75.9617,75.8855,75.9331,101832.0
2024-04-01 10:10:00,79.68,79.7,79.66,79.69,132430.0,75.9331,75.9522,75.9141,75.9427,132430.0
2024-04-01 10:15:00,79.7,79.7,79.57,79.58,187917.0,75.9522,75.9522,75.8283,75.8379,187917.0
2024-04-01 10:20:00,79.57,79.63,79.55,79.62,223398.0,75.8283,75.8855,75.8093,75.876,223398.0
2024-04-01 10:25:00,79.62,79.64,79.6,79.61,220050.0,75.876,75.895,75.8569,75.8664,220050.0
2024-04-01 10:30:00,79.61,79.63,79.57,79.6,250164.0,75.8664,75.8855,75.8283,75.8569,250164.0
2024-04-01 10:35:00,79.6,79.61,79.47,79.51,152424.0,75.8569,75.8664,75.733,75.7711,152424.0
2024-04-01 10:40:00,79.5,79.52,79.48,79.51,65637.0,75.7616,75.7807,75.7426,75.7711,65637.0
2024-04-01 10:45:00,79.5,79.53,79.49,79.53,104854.0,75.7616,75.7902,75.7521,75.7902,104854.0
2024-04-01 10:50:00,79.53,79.53,79.48,79.51,72642.0,75.7902,75.7902,75.7426,75.7711,72642.0
2024-04-01 10:55:00,79.5,79.53,79.5,79.52,92521.0,75.7616,75.7902,75.7616,75.7807,92521.0
2024-04-01 11:00:00,79.52,79.53,79.48,79.48,79075.0,75.7807,75.7902,75.7426,75.7426,79075.0
2024-04-01 11:05:00,79.48,79.49,79.44,79.45,103382.0,75.7426,75.7521,75.7044,75.714,103382.0
2024-04-01 11:10:00,79.45,79.47,79.43,79.45,113814.0,75.714,75.733,75.6949,75.714,113814.0
2024-04-01 11:15:00,79.46,79.47,79.42,79.43,114970.0,75.7235,75.733,75.6854,75.6949,114970.0
2024-04-01 11:20:00,79.44,79.46,79.41,79.45,321579.0,75.7044,75.7235,75.6758,75.714,321579.0
2024-04-01 11:25:00,79.45,79.46,79.43,79.44,96076.0,75.714,75.7235,75.6949,75.7044,96076.0
2024-04-01 11:30:00,79.44,79.44,79.41,79.42,302197.0,75.7044,75.7044,75.6758,75.6854,302197.0
2024-04-01 11:35:00,79.42,79.44,79.39,79.39,102470.0,75.6854,75.7044,75.6568,75.6568,102470.0
2024-04-01 11:40:00,79.39,79.41,79.38,79.4,131079.0,75.6568,75.6758,75.6473,75.6663,131079.0
2024-04-01 11:45:00,79.41,79.42,79.37,79.42,148905.0,75.6758,75.6854,75.6377,75.6854,148905.0
2024-04-01 11:50:00,79.41,79.42,79.32,79.34,152316.0,75.6758,75.6854,75.5901,75.6091,152316.0
2024-04-01 11:55:00,79.35,79.37,79.34,79.34,295584.0,75.6187,75.6377,75.6091,75.6091,295584.0
2024-04-01 12:00:00,79.34,79.39,79.33,79.39,228000.0,75.6091,75.6568,75.5996,75.6568,228000.0
2024-04-01 12:05:00,79.4,79.41,79.38,79.4,193441.0,75.6663,75.6758,75.6473,75.6663,193441.0
2024-04-01 12:10:00,79.4,79.42,79.37,79.42,128676.0,75.6663,75.6854,75.6377,75.6854,128676.0
2024-04-01 12:15:00,79.42,79.44,79.41,79.43,134372.0,75.6854,75.7044,75.6758,75.6949,134372.0
2024-04-01 12:20:00,79.43,79.46,79.42,79.45,113033.0,75.6949,75.7235,75.6854,75.714,113033.0
2024-04-01 12:25:00,79.44,79.47,79.43,79.47,148572.0,75.7044,75.733,75.6949,75.733,148572.0
2024-04-01 12:30:00,79.48,79.5,79.48,79.5,61885.0,75.7426,75.7616,75.7426,75.7616,61885.0
2024-04-01 12:35:00,79.5,79.51,79.48,79.5,135990.0,75.7616,75.7711,75.7426,75.7616,135990.0
2024-04-01 12:40:00,79.5,79.53,79.49,79.52,79765.0,75.7616,75.7902,75.7521,75.7807,79765.0
2024-04-01 12:45:00,79.52,79.53,79.5,79.51,68000.0,75.7807,75.7902,75.7616,75.7711,68000.0
2024-04-01 12:50:00,79.52,79.54,79.51,79.52,38044.0,75.7807,75.7997,75.7711,75.7807,38044.0
2024-04-01 12:55:00,79.52,79.52,79.49,79.5,137082.0,75.7807,75.7807,75.7521,75.7616,137082.0
2024-04-01 13:00:00,79.51,79.51,79.49,79.5,53692.0,75.7711,75.7711,75.7521,75.7616,53692.0
2024-04-01 13:05:00,79.5,79.51,79.49,79.51,57497.0,75.7616,75.7711,75.7521,75.7711,57497.0
2024-04-01 13:10:00,79.51,79.51,79.48,79.5,62697.0,75.7711,75.7711,75.7426,75.7616,62697.0
2024-04-01 13:15:00,79.49,79.5,79.47,79.48,64079.0,75.7521,75.7616,75.733,75.7426,64079.0
2024-04-01 13:20:00,79.47,79.47,79.43,79.43,130108.0,75.733,75.733,75.6949,75.6949,130108.0
2024-04-01 13:25:00,79.43,79.49,79.42,79.48,80566.0,75.6949,75.7521,75.6854,75.7426,80566.0
2024-04-01 13:30:00,79.49,79.5,79.46,79.47,77158.0,75.7521,75.7616,75.7235,75.733,77158.0
2024-04-01 13:35:00,79.47,79.5,79.47,79.48,87654.0,75.733,75.7616,75.733,75.7426,87654.0
2024-04-01 13:40:00,79.48,79.53,79.47,79.52,76146.0,75.7426,75.7902,75.733,75.7807,76146.0
2024-04-01 13:45:00,79.52,79.52,79.5,79.51,62948.0,75.7807,75.7807,75.7616,75.7711,62948.0
2024-04-01 13:50:00,79.52,79.52,79.48,79.5,122832.0,75.7807,75.7807,75.7426,75.7616,122832.0
2024-04-01 13:55:00,79.51,79.54,79.5,79.53,63517.0,75.7711,75.7997,75.7616,75.7902,63517.0
2024-04-01 14:00:00,79.53,79.54,79.52,79.53,54991.0,75.7902,75.7997,75.7807,75.7902,54991.0
2024-04-01 14:05:00,79.53,79.53,79.51,79.53,94175.0,75.7902,75.7902,75.7711,75.7902,94175.0
2024-04-01 14:10:00,79.52,79.53,79.5,79.51,95543.0,75.7807,75.7902,75.7616,75.7711,95543.0
2024-04-01 14:15:00,79.51,79.53,79.5,79.52,101161.0,75.7711,75.7902,75.7616,75.7807,101161.0
2024-04-01 14:20:00,79.53,79.55,79.51,79.55,73898.0,75.7902,75.8093,75.7711,75.8093,73898.0
2024-04-01 14:25:00,79.55,79.56,79.52,79.53,53613.0,75.8093,75.8188,75.7807,75.7902,53613.0
2024-04-01 14:30:00,79.53,79.54,79.51,79.52,39487.0,75.7902,75.7997,75.7711,75.7807,39487.0
2024-04-01 14:35:00,79.52,79.54,79.51,79.54,46302.0,75.7807,75.7997,75.7711,75.7997,46302.0
2024-04-01 14:40:00,79.54,79.54,79.51,79.52,149549.0,75.7997,75.7997,75.7711,75.7807,149549.0
2024-04-01 14:45:00,79.52,79.53,79.5,79.51,73457.0,75.7807,75.7902,75.7616,75.7711,73457.0
2024-04-01 14:50:00,79.51,79.52,79.5,79.51,74516.0,75.7711,75.7807,75.7616,75.7711,74516.0
2024-04-01 14:55:00,79.51,79.51,79.45,79.46,193533.0,75.7711,75.7711,75.714,75.7235,193533.0
2024-04-01 15:00:00,79.46,79.52,79.45,79.52,232239.0,75.7235,75.7807,75.714,75.7807,232239.0
2024-04-01 15:05:00,79.52,79.56,79.52,79.55,96685.0,75.7807,75.8188,75.7807,75.8093,96685.0
2024-04-01 15:10:00,79.55,79.56,79.52,79.53,170268.0,75.8093,75.8188,75.7807,75.7902,170268.0
2024-04-01 15:15:00,79.53,79.54,79.5,79.51,212375.0,75.7902,75.7997,75.7616,75.7711,212375.0
2024-04-01 15:20:00,79.51,79.52,79.48,79.5,282902.0,75.7711,75.7807,75.7426,75.7616,282902.0
2024-04-01 15:25:00,79.5,79.5,79.46,79.48,342923.0,75.7616,75.7616,75.7235,75.7426,342923.0
2024-04-01 15:30:00,79.48,79.51,79.46,79.51,289996.0,75.7426,75.7711,75.7235,75.7711,289996.0
2024-04-01 15:35:00,79.5,79.51,79.44,79.46,383455.0,75.7616,75.7711,75.7044,75.7235,383455.0
2024-04-01 15:40:00,79.46,79.51,79.46,79.51,218086.0,75.7235,75.7711,75.7235,75.7711,218086.0
2024-04-01 15:45:00,79.51,79.51,79.48,79.48,257124.0,75.7711,75.7711,75.7426,75.7426,257124.0
2024-04-01 15:50:00,79.48,79.52,79.47,79.52,346486.0,75.7426,75.7807,75.733,75.7807,346486.0
2024-04-01 15:55:00,79.52,79.53,79.48,79.49,711807.0,75.7807,75.7902,75.7426,75.7521,711807.0
2024-04-02 09:30:00,78.89,78.91,78.77,78.78,432070.0,75.1803,75.1994,75.0659,75.0755,432070.0
2024-04-02 09:35:00,78.79,78.79,78.73,78.77,239229.0,75.085,75.085,75.0278,75.0659,239229.0
2024-04-02 09:40:00,78.78,78.78,78.7,78.76,262303.0,75.0755,75.0755,74.9992,75.0564,262303.0
2024-04-02 09:45:00,78.76,78.78,78.71,78.73,260991.0,75.0564,75.0755,75.0088,75.0278,260991.0
2024-04-02 09:50:00,78.73,78.77,78.69,78.76,218124.0,75.0278,75.0659,74.9897,75.0564,218124.0
2024-04-02 09:55:00,78.78,78.85,78.77,78.85,188836.0,75.0755,75.1422,75.0659,75.1422,188836.0
2024-04-02 10:00:00,78.84,78.93,78.77,78.93,331746.0,75.1326,75.2184,75.0659,75.2184,331746.0
2024-04-02 10:05:00,78.93,78.93,78.81,78.84,175856.0,75.2184,75.2184,75.1041,75.1326,175856.0
2024-04-02 10:10:00,78.84,78.84,78.74,78.76,128099.0,75.1326,75.1326,75.0374,75.0564,128099.0
2024-04-02 10:15:00,78.76,78.81,78.74,78.76,2582216.0,75.0564,75.1041,75.0374,75.0564,2582216.0
2024-04-02 10:20:00,78.76,78.9,78.76,78.89,136265.0,75.0564,75.1898,75.0564,75.1803,136265.0
2024-04-02 10:25:00,78.89,78.92,78.87,78.89,158607.0,75.1803,75.2089,75.1612,75.1803,158607.0
2024-04-02 10:30:00,78.88,78.91,78.85,78.87,237633.0,75.1708,75.1994,75.1422,75.1612,237633.0
2024-04-02 10:35:00,78.87,78.92,78.87,78.91,164004.0,75.1612,75.2089,75.1612,75.1994,164004.0
2024-04-02 10:40:00,78.91,78.92,78.85,78.89,141681.0,75.1994,75.2089,75.1422,75.1803,141681.0
2024-04-02 10:45:00,78.89,78.93,78.81,78.83,125742.0,75.1803,75.2184,75.1041,75.1231,125742.0
2024-04-02 10:50:00,78.83,78.85,78.77,78.78,113719.0,75.1231,75.1422,75.0659,75.0755,113719.0
2024-04-02 10:55:00,78.79,78.8,78.72,78.77,164722.0,75.085,75.0945,75.0183,75.0659,164722.0
2024-04-02 11:00:00,78.77,78.78,78.74,78.77,159294.0,75.0659,75.0755,75.0374,75.0659,159294.0
2024-04-02 11:05:00,78.76,78.84,78.75,78.83,286304.0,75.0564,75.1326,75.0469,75.1231,286304.0
2024-04-02 11:10:00,78.83,78.88,78.82,78.86,86337.0,75.1231,75.1708,75.1136,75.1517,86337.0
2024-04-02 11:15:00,78.85,78.87,78.83,78.87,165896.0,75.1422,75.1612,75.1231,75.1612,165896.0
2024-04-02 11:20:00,78.87,78.89,78.85,78.86,165377.0,75.1612,75.1803,75.1422,75.1517,165377.0
2024-04-02 11:25:00,78.86,78.86,78.81,78.82,460417.0,75.1517,75.1517,75.1041,75.1136,460417.0
2024-04-02 11:30:00,78.82,78.84,78.78,78.79,171550.0,75.1136,75.1326,75.0755,75.085,171550.0
2024-04-02 11:35:00,78.79,78.81,78.73,78.76,178803.0,75.085,75.1041,75.0278,75.0564,178803.0
2024-04-02 11:40:00,78.75,78.79,78.74,78.77,122980.0,75.0469,75.085,75.0374,75.0659,122980.0
2024-04-02 11:45:00,78.77,78.78,78.74,78.74,163686.0,75.0659,75.0755,75.0374,75.0374,163686.0
2024-04-02 11:50:00,78.75,78.75,78.7,78.73,131031.0,75.0469,75.0469,74.9992,75.0278,131031.0
2024-04-02 11:55:00,78.73,78.77,78.72,78.75,112958.0,75.0278,75.0659,75.0183,75.0469,112958.0
2024-04-02 12:00:00,78.75,78.77,78.72,78.76,197757.0,75.0469,75.0659,75.0183,75.0564,197757.0
2024-04-02 12:05:00,78.76,78.78,78.73,78.75,126708.0,75.0564,75.0755,75.0278,75.0469,126708.0
2024-04-02 12:10:00,78.75,78.77,78.71,78.73,96018.0,75.0469,75.0659,75.0088,75.0278,96018.0
2024-04-02 12:15:00,78.73,78.75,78.71,78.73,64670.0,75.0278,75.0469,75.0088,75.0278,64670.0
2024-04-02 12:20:00,78.73,78.78,78.72,78.77,160842.0,75.0278,75.0755,75.0183,75.0659,160842.0
2024-04-02 12:25:00,78.76,78.8,78.76,78.8,60672.0,75.0564,75.0945,75.0564,75.0945,60672.0
2024-04-02 12:30:00,78.8,78.81,78.78,78.8,63405.0,75.0945,75.1041,75.0755,75.0945,63405.0
2024-04-02 12:35:00,78.8,78.83,78.79,78.82,214852.0,75.0945,75.1231,75.085,75.1136,214852.0
2024-04-02 12:40:00,78.82,78.84,78.79,78.8,87137.0,75.1136,75.1326,75.085,75.0945,87137.0
2024-04-02 12:45:00,78.8,78.86,78.8,78.85,78695.0,75.0945,75.1517,75.0945,75.1422,78695.0
2024-04-02 12:50:00,78.84,78.84,78.81,78.82,49345.0,75.1326,75.1326,75.1041,75.1136,49345.0
2024-04-02 12:55:00,78.83,78.86,78.82,78.86,154725.0,75.1231,75.1517,75.1136,75.1517,154725.0
2024-04-02 13:00:00,78.86,78.86,78.83,78.84,58600.0,75.1517,75.1517,75.1231,75.1326,58600.0
2024-04-02 13:05:00,78.85,78.85,78.81,78.82,288092.0,75.1422,75.1422,75.1041,75.1136,288092.0
2024-04-02 13:10:00,78.82,78.83,78.79,78.79,84954.0,75.1136,75.1231,75.085,75.085,84954.0
2024-04-02 13:15:00,78.8,78.81,78.78,78.79,59983.0,75.0945,75.1041,75.0755,75.085,59983.0
2024-04-02 13:20:00,78.79,78.81,78.78,78.79,95636.0,75.085,75.1041,75.0755,75.085,95636.0
2024-04-02 13:25:00,78.79,78.81,78.78,78.8,119730.0,75.085,75.1041,75.0755,75.0945,119730.0
2024-04-02 13:30:00,78.8,78.81,78.78,78.79,61019.0,75.0945,75.1041,75.0755,75.085,61019.0
2024-04-02 13:35:00,78.79,78.81,78.76,78.78,79011.0,75.085,75.1041,75.0564,75.0755,79011.0
2024-04-02 13:40:00,78.78,78.8,78.74,78.78,366049.0,75.0755,75.0945,75.0374,75.0755,366049.0
2024-04-02 13:45:00,78.78,78.82,78.77,78.81,88368.0,75.0755,75.1136,75.0659,75.1041,88368.0
2024-04-02 13:50:00,78.81,78.83,78.8,78.81,108835.0,75.1041,75.1231,75.0945,75.1041,108835.0
2024-04-02 13:55:00,78.81,78.82,78.79,78.79,129985.0,75.1041,75.1136,75.085,75.085,129985.0
2024-04-02 14:00:00,78.8,78.81,78.79,78.8,128165.0,75.0945,75.1041,75.085,75.0945,128165.0
2024-04-02 14:05:00,78.81,78.85,78.79,78.84,71436.0,75.1041,75.1422,75.085,75.1326,71436.0
2024-04-02 14:10:00,78.84,78.86,78.83,78.84,44307.0,75.1326,75.1517,75.1231,75.1326,44307.0
2024-04-02 14:15:00,78.84,78.85,78.83,78.85,50495.0,75.1326,75.1422,75.1231,75.1422,50495.0
2024-04-02 14:20:00,78.86,78.86,78.82,78.83,114004.0,75.1517,75.1517,75.1136,75.1231,114004.0
2024-04-02 14:25:00,78.83,78.85,78.82,78.83,115466.0,75.1231,75.1422,75.1136,75.1231,115466.0
2024-04-02 14:30:00,78.83,78.85,78.82,78.84,75128.0,75.1231,75.1422,75.1136,75.1326,75128.0
2024-04-02 14:35:00,78.83,78.84,78.79,78.81,133092.0,75.1231,75.1326,75.085,75.1041,133092.0
2024-04-02 14:40:00,78.82,78.85,78.81,78.84,48764.0,75.1136,75.1422,75.1041,75.1326,48764.0
2024-04-02 14:45:00,78.84,78.85,78.79,78.82,80575.0,75.1326,75.1422,75.085,75.1136,80575.0
2024-04-02 14:50:00,78.81,78.85,78.81,78.83,89351.0,75.1041,75.1422,75.1041,75.1231,89351.0
2024-04-02 14:55:00,78.84,78.85,78.82,78.83,93509.0,75.1326,75.1422,75.1136,75.1231,93509.0
2024-04-02 15:00:00,78.82,78.86,78.81,78.86,69485.0,75.1136,75.1517,75.1041,75.1517,69485.0
2024-04-02 15:05:00,78.86,78.89,78.85,78.87,231574.0,75.1517,75.1803,75.1422,75.1612,231574.0
2024-04-02 15:10:00,78.87,78.88,78.82,78.83,91710.0,75.1612,75.1708,75.1136,75.1231,91710.0
2024-04-02 15:15:00,78.83,78.85,78.81,78.82,128127.0,75.1231,75.1422,75.1041,75.1136,128127.0
2024-04-02 15:20:00,78.82,78.86,78.82,78.86,134389.0,75.1136,75.1517,75.1136,75.1517,134389.0
2024-04-02 15:25:00,78.86,78.89,78.86,78.86,49198.0,75.1517,75.1803,75.1517,75.1517,49198.0
2024-04-02 15:30:00,78.86,78.89,78.84,78.89,57552.0,75.1517,75.1803,75.1326,75.1803,57552.0
2024-04-02 15:35:00,78.89,78.91,78.88,78.9,74145.0,75.1803,75.1994,75.1708,75.1898,74145.0
2024-04-02 15:40:00,78.91,78.91,78.89,78.9,358758.0,75.1994,75.1994,75.1803,75.1898,358758.0
2024-04-02 15:45:00,78.9,78.95,78.88,78.94,163704.0,75.1898,75.2375,75.1708,75.2279,163704.0
2024-04-02 15:50:00,78.94,78.96,78.91,78.95,273300.0,75.2279,75.247,75.1994,75.2375,273300.0
2024-04-02 15:55:00,78.95,78.96,78.93,78.93,997221.0,75.2375,75.247,75.2184,75.2184,997221.0
2024-04-03 09:30:00,78.82,78.92,78.81,78.88,253289.0,75.1136,75.2089,75.1041,75.1708,253289.0
2024-04-03 09:35:00,78.88,78.94,78.85,78.94,197952.0,75.1708,75.2279,75.1422,75.2279,197952.0
2024-04-03 09:40:00,78.94,78.96,78.87,78.87,211197.0,75.2279,75.247,75.1612,75.1612,211197.0
2024-04-03 09:45:00,78.88,78.92,78.85,78.87,198940.0,75.1708,75.2089,75.1422,75.1612,198940.0
2024-04-03 09:50:00,78.88,78.93,78.86,78.93,127068.0,75.1708,75.2184,75.1517,75.2184,127068.0
2024-04-03 09:55:00,78.93,78.94,78.91,78.93,182906.0,75.2184,75.2279,75.1994,75.2184,182906.0
2024-04-03 10:00:00,78.94,79.3,78.94,79.19,699499.0,75.2279,75.571,75.2279,75.4662,699499.0
2024-04-03 10:05:00,79.2,79.23,79.12,79.12,192144.0,75.4757,75.5043,75.3995,75.3995,192144.0
2024-04-03 10:10:00,79.13,79.21,79.08,79.2,360381.0,75.409,75.4853,75.3614,75.4757,360381.0
2024-04-03 10:15:00,79.21,79.26,79.16,79.26,615529.0,75.4853,75.5329,75.4376,75.5329,615529.0
2024-04-03 10:20:00,79.25,79.27,79.2,79.22,448039.0,75.5234,75.5424,75.4757,75.4948,448039.0
2024-04-03 10:25:00,79.22,79.25,79.2,79.21,105586.0,75.4948,75.5234,75.4757,75.4853,105586.0
2024-04-03 10:30:00,79.2,79.24,79.18,79.19,67639.0,75.4757,75.5138,75.4567,75.4662,67639.0
2024-04-03 10:35:00,79.2,79.23,79.18,79.2,146922.0,75.4757,75.5043,75.4567,75.4757,146922.0
2024-04-03 10:40:00,79.21,79.28,79.2,79.28,218167.0,75.4853,75.552,75.4757,75.552,218167.0
2024-04-03 10:45:00,79.28,79.32,79.27,79.3,163628.0,75.552,75.5901,75.5424,75.571,163628.0
2024-04-03 10:50:00,79.3,79.34,79.29,79.33,133292.0,75.571,75.6091,75.5615,75.5996,133292.0
2024-04-03 10:55:00,79.34,79.36,79.31,79.32,132360.0,75.6091,75.6282,75.5805,75.5901,132360.0
2024-04-03 11:00:00,79.32,79.34,79.3,79.32,248753.0,75.5901,75.6091,75.571,75.5901,248753.0
2024-04-03 11:05:00,79.33,79.37,79.32,79.37,252372.0,75.5996,75.6377,75.5901,75.6377,252372.0
2024-04-03 11:10:00,79.37,79.4,79.36,79.39,325837.0,75.6377,75.6663,75.6282,75.6568,325837.0
2024-04-03 11:15:00,79.38,79.4,79.37,79.39,242972.0,75.6473,75.6663,75.6377,75.6568,242972.0
2024-04-03 11:20:00,79.39,79.44,79.38,79.43,146083.0,75.6568,75.7044,75.6473,75.6949,146083.0
2024-04-03 11:25:00,79.43,79.44,79.4,79.42,197173.0,75.6949,75.7044,75.6663,75.6854,197173.0
2024-04-03 11:30:00,79.42,79.45,79.41,79.44,232265.0,75.6854,75.714,75.6758,75.7044,232265.0
2024-04-03 11:35:00,79.44,79.46,79.43,79.44,110252.0,75.7044,75.7235,75.6949,75.7044,110252.0
2024-04-03 11:40:00,79.44,79.47,79.43,79.45,110316.0,75.7044,75.733,75.6949,75.714,110316.0
2024-04-03 11:45:00,79.45,79.46,79.41,79.41,85553.0,75.714,75.7235,75.6758,75.6758,85553.0
2024-04-03 11:50:00,79.42,79.43,79.38,79.39,151811.0,75.6854,75.6949,75.6473,75.6568,151811.0
2024-04-03 11:55:00,79.39,79.4,79.36,79.39,324826.0,75.6568,75.6663,75.6282,75.6568,324826.0
2024-04-03 12:00:00,79.4,79.4,79.33,79.34,224778.0,75.6663,75.6663,75.5996,75.6091,224778.0
2024-04-03 12:05:00,79.34,79.35,79.31,79.33,253152.0,75.6091,75.6187,75.5805,75.5996,253152.0
2024-04-03 12:10:00,79.33,79.36,79.28,79.32,222334.0,75.5996,75.6282,75.552,75.5901,222334.0
2024-04-03 12:15:00,79.32,79.39,79.3,79.39,77308.0,75.5901,75.6568,75.571,75.6568,77308.0
2024-04-03 12:20:00,79.39,79.45,79.38,79.45,131037.0,75.6568,75.714,75.6473,75.714,131037.0
2024-04-03 12:25:00,79.45,79.47,79.41,79.46,173322.0,75.714,75.733,75.6758,75.7235,173322.0
2024-04-03 12:30:00,79.46,79.51,79.45,79.48,190316.0,75.7235,75.7711,75.714,75.7426,190316.0
2024-04-03 12:35:00,79.47,79.48,79.32,79.34,506834.0,75.733,75.7426,75.5901,75.6091,506834.0
2024-04-03 12:40:00,79.35,79.43,79.35,79.42,69014.0,75.6187,75.6949,75.6187,75.6854,69014.0
2024-04-03 12:45:00,79.42,79.42,79.37,79.39,54172.0,75.6854,75.6854,75.6377,75.6568,54172.0
2024-04-03 12:50:00,79.38,79.45,79.38,79.42,232227.0,75.6473,75.714,75.6473,75.6854,232227.0
2024-04-03 12:55:00,79.42,79.43,79.39,79.39,176180.0,75.6854,75.6949,75.6568,75.6568,176180.0
2024-04-03 13:00:00,79.4,79.43,79.37,79.39,46377.0,75.6663,75.6949,75.6377,75.6568,46377.0
2024-04-03 13:05:00,79.38,79.41,79.36,79.4,54117.0,75.6473,75.6758,75.6282,75.6663,54117.0
2024-04-03 13:10:00,79.4,79.42,79.39,79.41,31479.0,75.6663,75.6854,75.6568,75.6758,31479.0
2024-04-03 13:15:00,79.41,79.44,79.41,79.43,60893.0,75.6758,75.7044,75.6758,75.6949,60893.0
2024-04-03 13:20:00,79.43,79.46,79.42,79.45,61877.0,75.6949,75.7235,75.6854,75.714,61877.0
2024-04-03 13:25:00,79.45,79.48,79.45,79.47,34438.0,75.714,75.7426,75.714,75.733,34438.0
2024-04-03 13:30:00,79.47,79.48,79.44,79.47,33469.0,75.733,75.7426,75.7044,75.733,33469.0
2024-04-03 13:35:00,79.46,79.48,79.45,79.45,64775.0,75.7235,75.7426,75.714,75.714,64775.0
2024-04-03 13:40:00,79.45,79.49,79.45,79.48,62889.0,75.714,75.7521,75.714,75.7426,62889.0
2024-04-03 13:45:00,79.47,79.5,79.46,79.48,35024.0,75.733,75.7616,75.7235,75.7426,35024.0
2024-04-03 13:50:00,79.48,79.5,79.47,79.48,66021.0,75.7426,75.7616,75.733,75.7426,66021.0
2024-04-03 13:55:00,79.48,79.49,79.46,79.48,47974.0,75.7426,75.7521,75.7235,75.7426,47974.0
2024-04-03 14:00:00,79.47,79.5,79.46,79.5,103591.0,75.733,75.7616,75.7235,75.7616,103591.0
2024-04-03 14:05:00,79.5,79.52,79.49,79.51,53190.0,75.7616,75.7807,75.7521,75.7711,53190.0
2024-04-03 14:10:00,79.51,79.52,79.5,79.51,36945.0,75.7711,75.7807,75.7616,75.7711,36945.0
2024-04-03 14:15:00,79.51,79.52,79.47,79.48,53690.0,75.7711,75.7807,75.733,75.7426,53690.0
2024-04-03 14:20:00,79.49,79.51,79.48,79.5,49087.0,75.7521,75.7711,75.7426,75.7616,49087.0
2024-04-03 14:25:00,79.49,79.49,79.46,79.47,53199.0,75.7521,75.7521,75.7235,75.733,53199.0
2024-04-03 14:30:00,79.46,79.47,79.43,79.46,358823.0,75.7235,75.733,75.6949,75.7235,358823.0
2024-04-03 14:35:00,79.47,79.49,79.46,79.47,53126.0,75.733,75.7521,75.7235,75.733,53126.0
2024-04-03 14:40:00,79.48,79.49,79.46,79.48,71483.0,75.7426,75.7521,75.7235,75.7426,71483.0
2024-04-03 14:45:00,79.48,79.49,79.46,79.46,90066.0,75.7426,75.7521,75.7235,75.7235,90066.0
2024-04-03 14:50:00,79.46,79.48,79.44,79.47,65812.0,75.7235,75.7426,75.7044,75.733,65812.0
2024-04-03 14:55:00,79.48,79.49,79.45,79.47,103351.0,75.7426,75.7521,75.714,75.733,103351.0
2024-04-03 15:00:00,79.47,79.47,79.44,79.45,96826.0,75.733,75.733,75.7044,75.714,96826.0
2024-04-03 15:05:00,79.45,79.47,79.44,79.45,81502.0,75.714,75.733,75.7044,75.714,81502.0
2024-04-03 15:10:00,79.45,79.46,79.32,79.34,189704.0,75.714,75.7235,75.5901,75.6091,189704.0
2024-04-03 15:15:00,79.33,79.35,79.27,79.32,214882.0,75.5996,75.6187,75.5424,75.5901,214882.0
2024-04-03 15:20:00,79.32,79.34,79.28,79.29,215942.0,75.5901,75.6091,75.552,75.5615,215942.0
2024-04-03 15:25:00,79.28,79.32,79.28,79.31,114090.0,75.552,75.5901,75.552,75.5805,114090.0
2024-04-03 15:30:00,79.31,79.35,79.29,79.34,203137.0,75.5805,75.6187,75.5615,75.6091,203137.0
2024-04-03 15:35:00,79.34,79.39,79.34,79.37,235552.0,75.6091,75.6568,75.6091,75.6377,235552.0
2024-04-03 15:40:00,79.37,79.39,79.35,79.38,135306.0,75.6377,75.6568,75.6187,75.6473,135306.0
2024-04-03 15:45:00,79.38,79.41,79.38,79.41,318966.0,75.6473,75.6758,75.6473,75.6758,318966.0
2024-04-03 15:50:00,79.4,79.41,79.37,79.4,421851.0,75.6663,75.6758,75.6377,75.6663,421851.0
2024-04-03 15:55:00,79.39,79.4,79.35,79.4,663328.0,75.6568,75.6663,75.6187,75.6663,663328.0
2024-04-04 09:30:00,79.92,79.95,79.89,79.9,396263.0,76.1619,76.1905,76.1333,76.1428,396263.0
2024-04-04 09:35:00,79.9,79.92,79.84,79.84,90934.0,76.1428,76.1619,76.0856,76.0856,90934.0
2024-04-04 09:40:00,79.84,79.93,79.83,79.92,176156.0,76.0856,76.1714,76.0761,76.1619,176156.0
2024-04-04 09:45:00,79.92,79.94,79.91,79.94,216299.0,76.1619,76.1809,76.1523,76.1809,216299.0
2024-04-04 09:50:00,79.93,79.94,79.88,79.89,205209.0,76.1714,76.1809,76.1237,76.1333,205209.0
2024-04-04 09:55:00,79.89,79.9,79.86,79.89,96701.0,76.1333,76.1428,76.1047,76.1333,96701.0
2024-04-04 10:00:00,79.9,79.92,79.89,79.9,97301.0,76.1428,76.1619,76.1333,76.1428,97301.0
2024-04-04 10:05:00,79.9,79.94,79.86,79.93,162360.0,76.1428,76.1809,76.1047,76.1714,162360.0
2024-04-04 10:10:00,79.94,79.95,79.89,79.89,58569.0,76.1809,76.1905,76.1333,76.1333,58569.0
2024-04-04 10:15:00,79.89,79.9,79.87,79.88,82002.0,76.1333,76.1428,76.1142,76.1237,82002.0
2024-04-04 10:20:00,79.88,79.88,79.83,79.84,123143.0,76.1237,76.1237,76.0761,76.0856,123143.0
2024-04-04 10:25:00,79.84,79.9,79.82,79.88,59377.0,76.0856,76.1428,76.0666,76.1237,59377.0
2024-04-04 10:30:00,79.88,79.89,79.87,79.87,29260.0,76.1237,76.1333,76.1142,76.1142,29260.0
2024-04-04 10:35:00,79.87,79.88,79.84,79.87,343453.0,76.1142,76.1237,76.0856,76.1142,343453.0
2024-04-04 10:40:00,79.87,79.9,79.86,79.9,35761.0,76.1142,76.1428,76.1047,76.1428,35761.0
2024-04-04 10:45:00,79.9,79.9,79.87,79.88,66296.0,76.1428,76.1428,76.1142,76.1237,66296.0
2024-04-04 10:50:00,79.88,79.89,79.85,79.87,65087.0,76.1237,76.1333,76.0952,76.1142,65087.0
2024-04-04 10:55:00,79.87,79.9,79.86,79.87,164872.0,76.1142,76.1428,76.1047,76.1142,164872.0
2024-04-04 11:00:00,79.86,79.88,79.85,79.86,59245.0,76.1047,76.1237,76.0952,76.1047,59245.0
2024-04-04 11:05:00,79.86,79.87,79.82,79.83,141863.0,76.1047,76.1142,76.0666,76.0761,141863.0
2024-04-04 11:10:00,79.84,79.85,79.81,79.81,120320.0,76.0856,76.0952,76.057,76.057,120320.0
2024-04-04 11:15:00,79.81,79.82,79.79,79.8,35727.0,76.057,76.0666,76.038,76.0475,35727.0
2024-04-04 11:20:00,79.8,79.81,79.78,79.8,94005.0,76.0475,76.057,76.0284,76.0475,94005.0
2024-04-04 11:25:00,79.8,79.82,79.78,79.81,134713.0,76.0475,76.0666,76.0284,76.057,134713.0
2024-04-04 11:30:00,79.81,79.83,79.78,79.79,205373.0,76.057,76.0761,76.0284,76.038,205373.0
2024-04-04 11:35:00,79.79,79.84,79.79,79.83,384177.0,76.038,76.0856,76.038,76.0761,384177.0
2024-04-04 11:40:00,79.84,79.85,79.83,79.84,20232.0,76.0856,76.0952,76.0761,76.0856,20232.0
2024-04-04 11:45:00,79.84,79.85,79.82,79.82,45284.0,76.0856,76.0952,76.0666,76.0666,45284.0
2024-04-04 11:50:00,79.82,79.84,79.82,79.83,29925.0,76.0666,76.0856,76.0666,76.0761,29925.0
2024-04-04 11:55:00,79.83,79.84,79.81,79.84,40968.0,76.0761,76.0856,76.057,76.0856,40968.0
2024-04-04 12:00:00,79.83,79.86,79.83,79.85,46875.0,76.0761,76.1047,76.0761,76.0952,46875.0
2024-04-04 12:05:00,79.85,79.88,79.85,79.88,188876.0,76.0952,76.1237,76.0952,76.1237,188876.0
2024-04-04 12:10:00,79.87,79.88,79.85,79.86,52657.0,76.1142,76.1237,76.0952,76.1047,52657.0
2024-04-04 12:15:00,79.86,79.87,79.84,79.85,30074.0,76.1047,76.1142,76.0856,76.0952,30074.0
2024-04-04 12:20:00,79.85,79.86,79.84,79.85,94449.0,76.0952,76.1047,76.0856,76.0952,94449.0
2024-04-04 12:25:00,79.85,79.85,79.83,79.85,38664.0,76.0952,76.0952,76.0761,76.0952,38664.0
2024-04-04 12:30:00,79.84,79.85,79.83,79.84,32754.0,76.0856,76.0952,76.0761,76.0856,32754.0
2024-04-04 12:35:00,79.83,79.84,79.81,79.83,113979.0,76.0761,76.0856,76.057,76.0761,113979.0
2024-04-04 12:40:00,79.83,79.84,79.82,79.83,39110.0,76.0761,76.0856,76.0666,76.0761,39110.0
2024-04-04 12:45:00,79.83,79.84,79.81,79.81,47120.0,76.0761,76.0856,76.057,76.057,47120.0
2024-04-04 12:50:00,79.82,79.82,79.81,79.81,94287.0,76.0666,76.0666,76.057,76.057,94287.0
2024-04-04 12:55:00,79.81,79.82,79.77,79.8,274640.0,76.057,76.0666,76.0189,76.0475,274640.0
2024-04-04 13:00:00,79.8,79.8,79.76,79.78,71171.0,76.0475,76.0475,76.0094,76.0284,71171.0
2024-04-04 13:05:00,79.78,79.79,79.76,79.78,78708.0,76.0284,76.038,76.0094,76.0284,78708.0
2024-04-04 13:10:00,79.78,79.79,79.77,79.78,114314.0,76.0284,76.038,76.0189,76.0284,114314.0
2024-04-04 13:15:00,79.79,79.79,79.76,79.77,50949.0,76.038,76.038,76.0094,76.0189,50949.0
2024-04-04 13:20:00,79.77,79.78,79.75,79.77,56611.0,76.0189,76.0284,75.9999,76.0189,56611.0
2024-04-04 13:25:00,79.77,79.78,79.76,79.77,80591.0,76.0189,76.0284,76.0094,76.0189,80591.0
2024-04-04 13:30:00,79.77,79.77,79.75,79.76,82044.0,76.0189,76.0189,75.9999,76.0094,82044.0
2024-04-04 13:35:00,79.76,79.77,79.75,79.76,124688.0,76.0094,76.0189,75.9999,76.0094,124688.0
2024-04-04 13:40:00,79.76,79.76,79.72,79.73,60632.0,76.0094,76.0094,75.9713,75.9808,60632.0
2024-04-04 13:45:00,79.72,79.73,79.69,79.73,206513.0,75.9713,75.9808,75.9427,75.9808,206513.0
2024-04-04 13:50:00,79.73,79.74,79.72,79.72,77937.0,75.9808,75.9903,75.9713,75.9713,77937.0
2024-04-04 13:55:00,79.72,79.74,79.68,79.69,307369.0,75.9713,75.9903,75.9331,75.9427,307369.0
2024-04-04 14:00:00,79.68,79.69,79.65,79.67,275384.0,75.9331,75.9427,75.9046,75.9236,275384.0
2024-04-04 14:05:00,79.67,79.67,79.53,79.53,256740.0,75.9236,75.9236,75.7902,75.7902,256740.0
2024-04-04 14:10:00,79.52,79.52,79.44,79.45,462184.0,75.7807,75.7807,75.7044,75.714,462184.0
2024-04-04 14:15:00,79.45,79.45,79.34,79.36,276816.0,75.714,75.714,75.6091,75.6282,276816.0
2024-04-04 14:20:00,79.36,79.41,79.33,79.4,209625.0,75.6282,75.6758,75.5996,75.6663,209625.0
2024-04-04 14:25:00,79.4,79.41,79.25,79.27,229103.0,75.6663,75.6758,75.5234,75.5424,229103.0
2024-04-04 14:30:00,79.27,79.27,79.06,79.09,600908.0,75.5424,75.5424,75.3423,75.3709,600908.0
2024-04-04 14:35:00,79.1,79.21,79.09,79.16,426551.0,75.3804,75.4853,75.3709,75.4376,426551.0
2024-04-04 14:40:00,79.15,79.15,79.0,79.01,158280.0,75.4281,75.4281,75.2851,75.2947,158280.0
2024-04-04 14:45:00,79.02,79.13,79.01,79.12,384056.0,75.3042,75.409,75.2947,75.3995,384056.0
2024-04-04 14:50:00,79.12,79.12,79.06,79.07,575766.0,75.3995,75.3995,75.3423,75.3518,575766.0
2024-04-04 14:55:00,79.07,79.07,78.91,78.98,560897.0,75.3518,75.3518,75.1994,75.2661,560897.0
2024-04-04 15:00:00,78.97,79.01,78.88,78.91,1519969.0,75.2565,75.2947,75.1708,75.1994,1519969.0
2024-04-04 15:05:00,78.91,79.01,78.91,78.98,668754.0,75.1994,75.2947,75.1994,75.2661,668754.0
2024-04-04 15:10:00,78.97,78.97,78.89,78.94,493343.0,75.2565,75.2565,75.1803,75.2279,493343.0
2024-04-04 15:15:00,78.94,78.95,78.87,78.9,431058.0,75.2279,75.2375,75.1612,75.1898,431058.0
2024-04-04 15:20:00,78.9,78.95,78.86,78.87,375799.0,75.1898,75.2375,75.1517,75.1612,375799.0
2024-04-04 15:25:00,78.87,78.89,78.76,78.77,424445.0,75.1612,75.1803,75.0564,75.0659,424445.0
2024-04-04 15:30:00,78.77,78.81,78.74,78.78,240234.0,75.0659,75.1041,75.0374,75.0755,240234.0
2024-04-04 15:35:00,78.79,78.79,78.65,78.67,253485.0,75.085,75.085,74.9516,74.9706,253485.0
2024-04-04 15:40:00,78.67,78.74,78.64,78.74,216711.0,74.9706,75.0374,74.9421,75.0374,216711.0
2024-04-04 15:45:00,78.74,78.81,78.73,78.8,626915.0,75.0374,75.1041,75.0278,75.0945,626915.0
2024-04-04 15:50:00,78.8,78.84,78.73,78.81,624611.0,75.0945,75.1326,75.0278,75.1041,624611.0
2024-04-04 15:55:00,78.81,78.82,78.71,78.71,855540.0,75.1041,75.1136,75.0088,75.0088,855540.0
2024-04-05 09:30:00,78.61,78.69,78.58,78.63,411979.0,74.9135,74.9897,74.8849,74.9325,411979.0
2024-04-05 09:35:00,78.64,78.67,78.51,78.51,308335.0,74.9421,74.9706,74.8182,74.8182,308335.0
2024-04-05 09:40:00,78.5,78.63,78.48,78.59,466806.0,74.8086,74.9325,74.7896,74.8944,466806.0
2024-04-05 09:45:00,78.59,78.63,78.55,78.57,396527.0,74.8944,74.9325,74.8563,74.8753,396527.0
2024-04-05 09:50:00,78.56,78.7,78.54,78.7,177884.0,74.8658,74.9992,74.8468,74.9992,177884.0
2024-04-05 09:55:00,78.71,78.73,78.63,78.64,321140.0,75.0088,75.0278,74.9325,74.9421,321140.0
2024-04-05 10:00:00,78.64,78.65,78.53,78.56,178332.0,74.9421,74.9516,74.8372,74.8658,178332.0
2024-04-05 10:05:00,78.56,78.6,78.46,78.52,310189.0,74.8658,74.9039,74.7705,74.8277,310189.0
2024-04-05 10:10:00,78.52,78.73,78.52,78.7,760766.0,74.8277,75.0278,74.8277,74.9992,760766.0
2024-04-05 10:15:00,78.71,78.74,78.66,78.68,347324.0,75.0088,75.0374,74.9611,74.9802,347324.0
2024-04-05 10:20:00,78.67,78.71,78.64,78.7,141028.0,74.9706,75.0088,74.9421,74.9992,141028.0
2024-04-05 10:25:00,78.7,78.7,78.59,78.67,118265.0,74.9992,74.9992,74.8944,74.9706,118265.0
2024-04-05 10:30:00,78.67,78.79,78.63,78.78,309620.0,74.9706,75.085,74.9325,75.0755,309620.0
2024-04-05 10:35:00,78.77,78.79,78.71,78.72,414338.0,75.0659,75.085,75.0088,75.0183,414338.0
2024-04-05 10:40:00,78.73,78.77,78.71,78.73,255329.0,75.0278,75.0659,75.0088,75.0278,255329.0
2024-04-05 10:45:00,78.73,78.8,78.71,78.79,747002.0,75.0278,75.0945,75.0088,75.085,747002.0
2024-04-05 10:50:00,78.79,78.83,78.78,78.8,638407.0,75.085,75.1231,75.0755,75.0945,638407.0
2024-04-05 10:55:00,78.8,78.87,78.79,78.86,674364.0,75.0945,75.1612,75.085,75.1517,674364.0
2024-04-05 11:00:00,78.86,78.86,78.78,78.79,422323.0,75.1517,75.1517,75.0755,75.085,422323.0
2024-04-05 11:05:00,78.79,78.88,78.76,78.87,707428.0,75.085,75.1708,75.0564,75.1612,707428.0
2024-04-05 11:10:00,78.88,78.91,78.85,78.85,343746.0,75.1708,75.1994,75.1422,75.1422,343746.0
2024-04-05 11:15:00,78.85,78.85,78.78,78.83,366576.0,75.1422,75.1422,75.0755,75.1231,366576.0
2024-04-05 11:20:00,78.83,78.86,78.8,78.84,80069.0,75.1231,75.1517,75.0945,75.1326,80069.0
2024-04-05 11:25:00,78.86,78.88,78.84,78.87,178414.0,75.1517,75.1708,75.1326,75.1612,178414.0
2024-04-05 11:30:00,78.88,78.9,78.85,78.87,253159.0,75.1708,75.1898,75.1422,75.1612,253159.0
2024-04-05 11:35:00,78.87,78.91,78.84,78.9,105516.0,75.1612,75.1994,75.1326,75.1898,105516.0
2024-04-05 11:40:00,78.9,78.96,78.9,78.96,120755.0,75.1898,75.247,75.1898,75.247,120755.0
2024-04-05 11:45:00,78.96,79.01,78.96,78.98,181728.0,75.247,75.2947,75.247,75.2661,181728.0
2024-04-05 11:50:00,78.98,79.01,78.98,79.01,192638.0,75.2661,75.2947,75.2661,75.2947,192638.0
2024-04-05 11:55:00,79.0,79.06,79.0,79.03,154588.0,75.2851,75.3423,75.2851,75.3137,154588.0
2024-04-05 12:00:00,79.03,79.07,79.03,79.05,42257.0,75.3137,75.3518,75.3137,75.3328,42257.0
2024-04-05 12:05:00,79.05,79.06,79.01,79.05,95130.0,75.3328,75.3423,75.2947,75.3328,95130.0
2024-04-05 12:10:00,79.06,79.07,79.04,79.04,470439.0,75.3423,75.3518,75.3232,75.3232,470439.0
2024-04-05 12:15:00,79.05,79.07,79.04,79.06,93890.0,75.3328,75.3518,75.3232,75.3423,93890.0
2024-04-05 12:20:00,79.06,79.08,79.04,79.08,151909.0,75.3423,75.3614,75.3232,75.3614,151909.0
2024-04-05 12:25:00,79.08,79.08,79.03,79.04,41896.0,75.3614,75.3614,75.3137,75.3232,41896.0
2024-04-05 12:30:00,79.04,79.05,78.99,79.02,83346.0,75.3232,75.3328,75.2756,75.3042,83346.0
2024-04-05 12:35:00,79.02,79.05,79.02,79.05,82296.0,75.3042,75.3328,75.3042,75.3328,82296.0
2024-04-05 12:40:00,79.07,79.07,79.04,79.05,88244.0,75.3518,75.3518,75.3232,75.3328,88244.0
2024-04-05 12:45:00,79.06,79.07,79.01,79.02,121247.0,75.3423,75.3518,75.2947,75.3042,121247.0
2024-04-05 12:50:00,79.02,79.08,79.01,79.06,41188.0,75.3042,75.3614,75.2947,75.3423,41188.0
2024-04-05 12:55:00,79.06,79.13,79.06,79.13,67344.0,75.3423,75.409,75.3423,75.409,67344.0
2024-04-05 13:00:00,79.12,79.13,79.07,79.09,85735.0,75.3995,75.409,75.3518,75.3709,85735.0
2024-04-05 13:05:00,79.08,79.09,79.0,79.02,290374.0,75.3614,75.3709,75.2851,75.3042,290374.0
2024-04-05 13:10:00,79.02,79.04,78.97,78.98,234572.0,75.3042,75.3232,75.2565,75.2661,234572.0
2024-04-05 13:15:00,78.98,79.01,78.98,78.99,90259.0,75.2661,75.2947,75.2661,75.2756,90259.0
2024-04-05 13:20:00,79.0,79.04,79.0,79.02,79934.0,75.2851,75.3232,75.2851,75.3042,79934.0
2024-04-05 13:25:00,79.02,79.03,79.0,79.02,73706.0,75.3042,75.3137,75.2851,75.3042,73706.0
2024-04-05 13:30:00,79.03,79.07,79.02,79.06,27407.0,75.3137,75.3518,75.3042,75.3423,27407.0
2024-04-05 13:35:00,79.06,79.06,79.0,79.0,109199.0,75.3423,75.3423,75.2851,75.2851,109199.0
2024-04-05 13:40:00,79.0,79.03,78.96,78.98,227920.0,75.2851,75.3137,75.247,75.2661,227920.0
2024-04-05 13:45:00,78.99,78.99,78.94,78.95,139465.0,75.2756,75.2756,75.2279,75.2375,139465.0
2024-04-05 13:50:00,78.95,78.97,78.9,78.91,335885.0,75.2375,75.2565,75.1898,75.1994,335885.0
2024-04-05 13:55:00,78.91,78.92,78.83,78.87,178069.0,75.1994,75.2089,75.1231,75.1612,178069.0
2024-04-05 14:00:00,78.86,78.87,78.78,78.85,248580.0,75.1517,75.1612,75.0755,75.1422,248580.0
2024-04-05 14:05:00,78.85,78.97,78.85,78.97,167493.0,75.1422,75.2565,75.1422,75.2565,167493.0
2024-04-05 14:10:00,78.96,78.99,78.95,78.96,354202.0,75.247,75.2756,75.2375,75.247,354202.0
2024-04-05 14:15:00,78.96,78.99,78.95,78.97,67601.0,75.247,75.2756,75.2375,75.2565,67601.0
2024-04-05 14:20:00,78.97,79.03,78.96,78.96,109376.0,75.2565,75.3137,75.247,75.247,109376.0
2024-04-05 14:25:00,78.96,79.0,78.91,78.92,188847.0,75.247,75.2851,75.1994,75.2089,188847.0
2024-04-05 14:30:00,78.92,78.97,78.92,78.96,218308.0,75.2089,75.2565,75.2089,75.247,218308.0
2024-04-05 14:35:00,78.95,79.0,78.95,78.98,154692.0,75.2375,75.2851,75.2375,75.2661,154692.0
2024-04-05 14:40:00,78.99,79.0,78.93,78.95,202464.0,75.2756,75.2851,75.2184,75.2375,202464.0
2024-04-05 14:45:00,78.95,78.95,78.89,78.9,141997.0,75.2375,75.2375,75.1803,75.1898,141997.0
2024-04-05 14:50:00,78.9,78.92,78.86,78.9,223053.0,75.1898,75.2089,75.1517,75.1898,223053.0
2024-04-05 14:55:00,78.89,78.91,78.86,78.91,301164.0,75.1803,75.1994,75.1517,75.1994,301164.0
2024-04-05 15:00:00,78.9,78.93,78.89,78.92,175972.0,75.1898,75.2184,75.1803,75.2089,175972.0
2024-04-05 15:05:00,78.92,78.94,78.87,78.89,141120.0,75.2089,75.2279,75.1612,75.1803,141120.0
2024-04-05 15:10:00,78.89,78.94,78.89,78.94,141038.0,75.1803,75.2279,75.1803,75.2279,141038.0
2024-04-05 15:15:00,78.94,78.94,78.9,78.94,75864.0,75.2279,75.2279,75.1898,75.2279,75864.0
2024-04-05 15:20:00,78.94,78.94,78.88,78.92,104694.0,75.2279,75.2279,75.1708,75.2089,104694.0
2024-04-05 15:25:00,78.91,78.95,78.91,78.94,77940.0,75.1994,75.2375,75.1994,75.2279,77940.0
2024-04-05 15:30:00,78.93,79.01,78.92,79.0,112730.0,75.2184,75.2947,75.2089,75.2851,112730.0
2024-04-05 15:35:00,79.0,79.0,78.92,78.92,125913.0,75.2851,75.2851,75.2089,75.2089,125913.0
2024-04-05 15:40:00,78.93,78.94,78.89,78.9,222521.0,75.2184,75.2279,75.1803,75.1898,222521.0
2024-04-05 15:45:00,78.9,78.95,78.89,78.95,231823.0,75.1898,75.2375,75.1803,75.2375,231823.0
2024-04-05 15:50:00,78.95,78.98,78.92,78.98,335538.0,75.2375,75.2661,75.2089,75.2661,335538.0
2024-04-05 15:55:00,78.98,78.99,78.94,78.99,1063401.0,75.2661,75.2756,75.2279,75.2756,1063401.0
2024-04-08 09:30:00,79.42,79.5,79.41,79.48,391193.0,75.6854,75.7616,75.6758,75.7426,391193.0
2024-04-08 09:35:00,79.48,79.48,79.41,79.45,375599.0,75.7426,75.7426,75.6758,75.714,375599.0
2024-04-08 09:40:00,79.44,79.49,79.41,79.46,148958.0,75.7044,75.7521,75.6758,75.7235,148958.0
2024-04-08 09:45:00,79.45,79.53,79.45,79.49,121753.0,75.714,75.7902,75.714,75.7521,121753.0
2024-04-08 09:50:00,79.49,79.5,79.46,79.48,139550.0,75.7521,75.7616,75.7235,75.7426,139550.0
2024-04-08 09:55:00,79.48,79.51,79.44,79.44,106444.0,75.7426,75.7711,75.7044,75.7044,106444.0
2024-04-08 10:00:00,79.45,79.45,79.3,79.3,122942.0,75.714,75.714,75.571,75.571,122942.0
2024-04-08 10:05:00,79.3,79.34,79.26,79.27,255998.0,75.571,75.6091,75.5329,75.5424,255998.0
2024-04-08 10:10:00,79.27,79.29,79.22,79.25,72458.0,75.5424,75.5615,75.4948,75.5234,72458.0
2024-04-08 10:15:00,79.25,79.3,79.23,79.26,1328241.0,75.5234,75.571,75.5043,75.5329,1328241.0
2024-04-08 10:20:00,79.26,79.33,79.26,79.33,31812.0,75.5329,75.5996,75.5329,75.5996,31812.0
2024-04-08 10:25:00,79.33,79.4,79.33,79.39,60028.0,75.5996,75.6663,75.5996,75.6568,60028.0
2024-04-08 10:30:00,79.38,79.44,79.37,79.42,75023.0,75.6473,75.7044,75.6377,75.6854,75023.0
2024-04-08 10:35:00,79.43,79.45,79.4,79.42,306722.0,75.6949,75.714,75.6663,75.6854,306722.0
2024-04-08 10:40:00,79.42,79.43,79.4,79.42,201135.0,75.6854,75.6949,75.6663,75.6854,201135.0
2024-04-08 10:45:00,79.42,79.45,79.42,79.45,125871.0,75.6854,75.714,75.6854,75.714,125871.0
2024-04-08 10:50:00,79.46,79.47,79.44,79.46,64262.0,75.7235,75.733,75.7044,75.7235,64262.0
2024-04-08 10:55:00,79.46,79.47,79.42,79.45,69711.0,75.7235,75.733,75.6854,75.714,69711.0
2024-04-08 11:00:00,79.45,79.46,79.39,79.44,298206.0,75.714,75.7235,75.6568,75.7044,298206.0
2024-04-08 11:05:00,79.43,79.48,79.43,79.48,122905.0,75.6949,75.7426,75.6949,75.7426,122905.0
2024-04-08 11:10:00,79.49,79.52,79.48,79.5,86695.0,75.7521,75.7807,75.7426,75.7616,86695.0
2024-04-08 11:15:00,79.49,79.5,79.47,79.47,36557.0,75.7521,75.7616,75.733,75.733,36557.0
2024-04-08 11:20:00,79.47,79.52,79.46,79.51,121326.0,75.733,75.7807,75.7235,75.7711,121326.0
2024-04-08 11:25:00,79.52,79.52,79.46,79.48,204516.0,75.7807,75.7807,75.7235,75.7426,204516.0
2024-04-08 11:30:00,79.48,79.49,79.44,79.47,268397.0,75.7426,75.7521,75.7044,75.733,268397.0
2024-04-08 11:35:00,79.48,79.49,79.4,79.47,265485.0,75.7426,75.7521,75.6663,75.733,265485.0
2024-04-08 11:40:00,79.46,79.48,79.44,79.47,39055.0,75.7235,75.7426,75.7044,75.733,39055.0
2024-04-08 11:45:00,79.46,79.46,79.4,79.45,66896.0,75.7235,75.7235,75.6663,75.714,66896.0
2024-04-08 11:50:00,79.44,79.46,79.42,79.43,71717.0,75.7044,75.7235,75.6854,75.6949,71717.0
2024-04-08 11:55:00,79.42,79.44,79.39,79.44,55930.0,75.6854,75.7044,75.6568,75.7044,55930.0
2024-04-08 12:00:00,79.43,79.43,79.39,79.4,64934.0,75.6949,75.6949,75.6568,75.6663,64934.0
2024-04-08 12:05:00,79.4,79.42,79.39,79.39,68821.0,75.6663,75.6854,75.6568,75.6568,68821.0
2024-04-08 12:10:00,79.38,79.38,79.32,79.35,66984.0,75.6473,75.6473,75.5901,75.6187,66984.0
2024-04-08 12:15:00,79.34,79.38,79.33,79.34,54188.0,75.6091,75.6473,75.5996,75.6091,54188.0
2024-04-08 12:20:00,79.35,79.36,79.3,79.31,73435.0,75.6187,75.6282,75.571,75.5805,73435.0
2024-04-08 12:25:00,79.31,79.37,79.31,79.36,76559.0,75.5805,75.6377,75.5805,75.6282,76559.0
2024-04-08 12:30:00,79.35,79.38,79.34,79.38,26849.0,75.6187,75.6473,75.6091,75.6473,26849.0
2024-04-08 12:35:00,79.38,79.39,79.35,79.37,52130.0,75.6473,75.6568,75.6187,75.6377,52130.0
2024-04-08 12:40:00,79.36,79.42,79.36,79.41,62510.0,75.6282,75.6854,75.6282,75.6758,62510.0
2024-04-08 12:45:00,79.41,79.42,79.38,79.4,101768.0,75.6758,75.6854,75.6473,75.6663,101768.0
2024-04-08 12:50:00,79.4,79.42,79.4,79.42,133183.0,75.6663,75.6854,75.6663,75.6854,133183.0
2024-04-08 12:55:00,79.42,79.46,79.41,79.46,390539.0,75.6854,75.7235,75.6758,75.7235,390539.0
2024-04-08 13:00:00,79.46,79.46,79.44,79.45,39588.0,75.7235,75.7235,75.7044,75.714,39588.0
2024-04-08 13:05:00,79.45,79.45,79.43,79.44,30002.0,75.714,75.714,75.6949,75.7044,30002.0
2024-04-08 13:10:00,79.44,79.45,79.43,79.43,52974.0,75.7044,75.714,75.6949,75.6949,52974.0
2024-04-08 13:15:00,79.43,79.45,79.41,79.44,90560.0,75.6949,75.714,75.6758,75.7044,90560.0
2024-04-08 13:20:00,79.44,79.48,79.44,79.47,103353.0,75.7044,75.7426,75.7044,75.733,103353.0
2024-04-08 13:25:00,79.46,79.49,79.45,79.49,97822.0,75.7235,75.7521,75.714,75.7521,97822.0
2024-04-08 13:30:00,79.5,79.5,79.47,79.5,26686.0,75.7616,75.7616,75.733,75.7616,26686.0
2024-04-08 13:35:00,79.49,79.5,79.46,79.48,58681.0,75.7521,75.7616,75.7235,75.7426,58681.0
2024-04-08 13:40:00,79.48,79.5,79.46,79.48,68846.0,75.7426,75.7616,75.7235,75.7426,68846.0
2024-04-08 13:45:00,79.48,79.48,79.45,79.46,60027.0,75.7426,75.7426,75.714,75.7235,60027.0
2024-04-08 13:50:00,79.46,79.48,79.45,79.48,20885.0,75.7235,75.7426,75.714,75.7426,20885.0
2024-04-08 13:55:00,79.49,79.51,79.49,79.5,31475.0,75.7521,75.7711,75.7521,75.7616,31475.0
2024-04-08 14:00:00,79.5,79.51,79.46,79.47,38209.0,75.7616,75.7711,75.7235,75.733,38209.0
2024-04-08 14:05:00,79.47,79.5,79.47,79.5,10684.0,75.733,75.7616,75.733,75.7616,10684.0
2024-04-08 14:10:00,79.5,79.5,79.47,79.48,21258.0,75.7616,75.7616,75.733,75.7426,21258.0
2024-04-08 14:15:00,79.48,79.51,79.48,79.48,19865.0,75.7426,75.7711,75.7426,75.7426,19865.0
2024-04-08 14:20:00,79.48,79.49,79.46,79.46,205172.0,75.7426,75.7521,75.7235,75.7235,205172.0
2024-04-08 14:25:00,79.47,79.52,79.46,79.5,59217.0,75.733,75.7807,75.7235,75.7616,59217.0
2024-04-08 14:30:00,79.5,79.5,79.46,79.46,19990.0,75.7616,75.7616,75.7235,75.7235,19990.0
2024-04-08 14:35:00,79.46,79.46,79.43,79.45,132020.0,75.7235,75.7235,75.6949,75.714,132020.0
2024-04-08 14:40:00,79.45,79.45,79.43,79.43,21910.0,75.714,75.714,75.6949,75.6949,21910.0
2024-04-08 14:45:00,79.44,79.45,79.41,79.44,45289.0,75.7044,75.714,75.6758,75.7044,45289.0
2024-04-08 14:50:00,79.44,79.45,79.42,79.44,17481.0,75.7044,75.714,75.6854,75.7044,17481.0
2024-04-08 14:55:00,79.44,79.46,79.43,79.46,27645.0,75.7044,75.7235,75.6949,75.7235,27645.0
2024-04-08 15:00:00,79.47,79.48,79.44,79.46,88847.0,75.733,75.7426,75.7044,75.7235,88847.0
2024-04-08 15:05:00,79.46,79.46,79.4,79.44,169745.0,75.7235,75.7235,75.6663,75.7044,169745.0
2024-04-08 15:10:00,79.45,79.46,79.43,79.45,45127.0,75.714,75.7235,75.6949,75.714,45127.0
2024-04-08 15:15:00,79.45,79.45,79.42,79.45,33216.0,75.714,75.714,75.6854,75.714,33216.0
2024-04-08 15:20:00,79.45,79.46,79.42,79.44,53979.0,75.714,75.7235,75.6854,75.7044,53979.0
2024-04-08 15:25:00,79.44,79.47,79.43,79.47,58002.0,75.7044,75.733,75.6949,75.733,58002.0
2024-04-08 15:30:00,79.47,79.5,79.46,79.48,29289.0,75.733,75.7616,75.7235,75.7426,29289.0
2024-04-08 15:35:00,79.48,79.49,79.44,79.44,87840.0,75.7426,75.7521,75.7044,75.7044,87840.0
2024-04-08 15:40:00,79.45,79.45,79.38,79.39,287715.0,75.714,75.714,75.6473,75.6568,287715.0
2024-04-08 15:45:00,79.4,79.41,79.39,79.41,183519.0,75.6663,75.6758,75.6568,75.6758,183519.0
2024-04-08 15:50:00,79.4,79.4,79.35,79.37,455866.0,75.6663,75.6663,75.6187,75.6377,455866.0
2024-04-08 15:55:00,79.37,79.38,79.32,79.33,1021720.0,75.6377,75.6473,75.5901,75.5996,1021720.0
2024-04-09 09:30:00,79.73,79.75,79.7,79.75,444922.0,75.9808,75.9999,75.9522,75.9999,444922.0
2024-04-09 09:35:00,79.75,79.79,79.71,79.79,135024.0,75.9999,76.038,75.9617,76.038,135024.0
2024-04-09 09:40:00,79.79,79.8,79.69,79.71,369668.0,76.038,76.0475,75.9427,75.9617,369668.0
2024-04-09 09:45:00,79.7,79.71,79.61,79.62,389482.0,75.9522,75.9617,75.8664,75.876,389482.0
2024-04-09 09:50:00,79.61,79.64,79.52,79.53,182530.0,75.8664,75.895,75.7807,75.7902,182530.0
2024-04-09 09:55:00,79.52,79.54,79.44,79.54,145479.0,75.7807,75.7997,75.7044,75.7997,145479.0
2024-04-09 10:00:00,79.53,79.57,79.51,79.56,121353.0,75.7902,75.8283,75.7711,75.8188,121353.0
2024-04-09 10:05:00,79.56,79.57,79.52,79.56,64686.0,75.8188,75.8283,75.7807,75.8188,64686.0
2024-04-09 10:10:00,79.56,79.58,79.51,79.55,134487.0,75.8188,75.8379,75.7711,75.8093,134487.0
2024-04-09 10:15:00,79.56,79.58,79.51,79.53,119561.0,75.8188,75.8379,75.7711,75.7902,119561.0
2024-04-09 10:20:00,79.52,79.53,79.5,79.51,83759.0,75.7807,75.7902,75.7616,75.7711,83759.0
2024-04-09 10:25:00,79.52,79.53,79.4,79.41,145744.0,75.7807,75.7902,75.6663,75.6758,145744.0
2024-04-09 10:30:00,79.41,79.41,79.31,79.33,173289.0,75.6758,75.6758,75.5805,75.5996,173289.0
2024-04-09 10:35:00,79.34,79.34,79.17,79.18,249710.0,75.6091,75.6091,75.4471,75.4567,249710.0
2024-04-09 10:40:00,79.18,79.21,79.03,79.08,468120.0,75.4567,75.4853,75.3137,75.3614,468120.0
2024-04-09 10:45:00,79.08,79.12,79.03,79.04,220927.0,75.3614,75.3995,75.3137,75.3232,220927.0
2024-04-09 10:50:00,79.04,79.1,79.0,79.03,341226.0,75.3232,75.3804,75.2851,75.3137,341226.0
2024-04-09 10:55:00,79.03,79.11,79.02,79.1,279121.0,75.3137,75.39,75.3042,75.3804,279121.0
2024-04-09 11:00:00,79.09,79.11,79.05,79.09,436321.0,75.3709,75.39,75.3328,75.3709,436321.0
2024-04-09 11:05:00,79.08,79.13,79.07,79.11,103323.0,75.3614,75.409,75.3518,75.39,103323.0
2024-04-09 11:10:00,79.11,79.13,79.08,79.08,357340.0,75.39,75.409,75.3614,75.3614,357340.0
2024-04-09 11:15:00,79.08,79.19,79.08,79.18,75690.0,75.3614,75.4662,75.3614,75.4567,75690.0
2024-04-09 11:20:00,79.18,79.19,79.13,79.15,49341.0,75.4567,75.4662,75.409,75.4281,49341.0
2024-04-09 11:25:00,79.15,79.16,79.08,79.1,143692.0,75.4281,75.4376,75.3614,75.3804,143692.0
2024-04-09 11:30:00,79.09,79.14,79.09,79.11,212180.0,75.3709,75.4185,75.3709,75.39,212180.0
2024-04-09 11:35:00,79.11,79.14,79.09,79.12,151218.0,75.39,75.4185,75.3709,75.3995,151218.0
2024-04-09 11:40:00,79.12,79.21,79.1,79.2,149025.0,75.3995,75.4853,75.3804,75.4757,149025.0
2024-04-09 11:45:00,79.19,79.24,79.19,79.23,154536.0,75.4662,75.5138,75.4662,75.5043,154536.0
2024-04-09 11:50:00,79.22,79.23,79.17,79.19,70000.0,75.4948,75.5043,75.4471,75.4662,70000.0
2024-04-09 11:55:00,79.2,79.2,79.18,79.19,90541.0,75.4757,75.4757,75.4567,75.4662,90541.0
2024-04-09 12:00:00,79.19,79.23,79.18,79.22,55929.0,75.4662,75.5043,75.4567,75.4948,55929.0
2024-04-09 12:05:00,79.22,79.26,79.19,79.24,88901.0,75.4948,75.5329,75.4662,75.5138,88901.0
2024-04-09 12:10:00,79.24,79.28,79.22,79.26,97706.0,75.5138,75.552,75.4948,75.5329,97706.0
2024-04-09 12:15:00,79.26,79.27,79.24,79.25,41726.0,75.5329,75.5424,75.5138,75.5234,41726.0
2024-04-09 12:20:00,79.25,79.27,79.24,79.26,22572.0,75.5234,75.5424,75.5138,75.5329,22572.0
2024-04-09 12:25:00,79.26,79.28,79.24,79.25,18177.0,75.5329,75.552,75.5138,75.5234,18177.0
2024-04-09 12:30:00,79.25,79.3,79.25,79.3,22002.0,75.5234,75.571,75.5234,75.571,22002.0
2024-04-09 12:35:00,79.29,79.29,79.26,79.28,13078.0,75.5615,75.5615,75.5329,75.552,13078.0
2024-04-09 12:40:00,79.28,79.28,79.25,79.26,27894.0,75.552,75.552,75.5234,75.5329,27894.0
2024-04-09 12:45:00,79.26,79.27,79.22,79.24,52071.0,75.5329,75.5424,75.4948,75.5138,52071.0
2024-04-09 12:50:00,79.25,79.25,79.16,79.17,111236.0,75.5234,75.5234,75.4376,75.4471,111236.0
2024-04-09 12:55:00,79.17,79.21,79.17,79.19,240761.0,75.4471,75.4853,75.4471,75.4662,240761.0
2024-04-09 13:00:00,79.19,79.21,79.16,79.21,242401.0,75.4662,75.4853,75.4376,75.4853,242401.0
2024-04-09 13:05:00,79.21,79.23,79.19,79.23,32541.0,75.4853,75.5043,75.4662,75.5043,32541.0
2024-04-09 13:10:00,79.22,79.23,79.19,79.2,29939.0,75.4948,75.5043,75.4662,75.4757,29939.0
2024-04-09 13:15:00,79.2,79.22,79.17,79.2,36895.0,75.4757,75.4948,75.4471,75.4757,36895.0
2024-04-09 13:20:00,79.2,79.26,79.2,79.22,40289.0,75.4757,75.5329,75.4757,75.4948,40289.0
2024-04-09 13:25:00,79.21,79.22,79.18,79.19,30244.0,75.4853,75.4948,75.4567,75.4662,30244.0
2024-04-09 13:30:00,79.2,79.23,79.19,79.19,32943.0,75.4757,75.5043,75.4662,75.4662,32943.0
2024-04-09 13:35:00,79.2,79.23,79.2,79.23,98507.0,75.4757,75.5043,75.4757,75.5043,98507.0
2024-04-09 13:40:00,79.24,79.27,79.19,79.2,114092.0,75.5138,75.5424,75.4662,75.4757,114092.0
2024-04-09 13:45:00,79.2,79.21,79.18,79.19,40763.0,75.4757,75.4853,75.4567,75.4662,40763.0
2024-04-09 13:50:00,79.18,79.21,79.18,79.2,38733.0,75.4567,75.4853,75.4567,75.4757,38733.0
2024-04-09 13:55:00,79.2,79.2,79.16,79.16,49701.0,75.4757,75.4757,75.4376,75.4376,49701.0
2024-04-09 14:00:00,79.15,79.16,79.1,79.14,51155.0,75.4281,75.4376,75.3804,75.4185,51155.0
2024-04-09 14:05:00,79.15,79.17,79.13,79.17,167338.0,75.4281,75.4471,75.409,75.4471,167338.0
2024-04-09 14:10:00,79.18,79.2,79.16,79.19,61713.0,75.4567,75.4757,75.4376,75.4662,61713.0
2024-04-09 14:15:00,79.19,79.22,79.17,79.2,42369.0,75.4662,75.4948,75.4471,75.4757,42369.0
2024-04-09 14:20:00,79.21,79.23,79.17,79.18,29960.0,75.4853,75.5043,75.4471,75.4567,29960.0
2024-04-09 14:25:00,79.19,79.21,79.15,79.17,122154.0,75.4662,75.4853,75.4281,75.4471,122154.0
2024-04-09 14:30:00,79.17,79.17,79.14,79.16,40317.0,75.4471,75.4471,75.4185,75.4376,40317.0
2024-04-09 14:35:00,79.16,79.19,79.15,79.15,92959.0,75.4376,75.4662,75.4281,75.4281,92959.0
2024-04-09 14:40:00,79.16,79.19,79.15,79.16,82653.0,75.4376,75.4662,75.4281,75.4376,82653.0
2024-04-09 14:45:00,79.16,79.18,79.14,79.16,119968.0,75.4376,75.4567,75.4185,75.4376,119968.0
2024-04-09 14:50:00,79.16,79.19,79.14,79.19,99576.0,75.4376,75.4662,75.4185,75.4662,99576.0
2024-04-09 14:55:00,79.19,79.2,79.17,79.19,91122.0,75.4662,75.4757,75.4471,75.4662,91122.0
2024-04-09 15:00:00,79.19,79.19,79.14,79.16,59196.0,75.4662,75.4662,75.4185,75.4376,59196.0
2024-04-09 15:05:00,79.17,79.17,79.08,79.1,45592.0,75.4471,75.4471,75.3614,75.3804,45592.0
2024-04-09 15:10:00,79.1,79.13,79.07,79.12,71187.0,75.3804,75.409,75.3518,75.3995,71187.0
2024-04-09 15:15:00,79.12,79.18,79.11,79.17,107677.0,75.3995,75.4567,75.39,75.4471,107677.0
2024-04-09 15:20:00,79.17,79.25,79.17,79.25,116895.0,75.4471,75.5234,75.4471,75.5234,116895.0
2024-04-09 15:25:00,79.24,79.37,79.24,79.36,91689.0,75.5138,75.6377,75.5138,75.6282,91689.0
2024-04-09 15:30:00,79.37,79.41,79.34,79.36,262625.0,75.6377,75.6758,75.6091,75.6282,262625.0
2024-04-09 15:35:00,79.36,79.37,79.28,79.29,184076.0,75.6282,75.6377,75.552,75.5615,184076.0
2024-04-09 15:40:00,79.29,79.31,79.25,79.3,149279.0,75.5615,75.5805,75.5234,75.571,149279.0
2024-04-09 15:45:00,79.3,79.31,79.26,79.28,128860.0,75.571,75.5805,75.5329,75.552,128860.0
2024-04-09 15:50:00,79.29,79.31,79.27,79.31,180813.0,75.5615,75.5805,75.5424,75.5805,180813.0
2024-04-09 15:55:00,79.31,79.37,79.31,79.37,661836.0,75.5805,75.6377,75.5805,75.6377,661836.0
2024-04-10 09:30:00,78.21,78.25,78.12,78.21,506889.0,74.5323,74.5704,74.4465,74.5323,506889.0
2024-04-10 09:35:00,78.21,78.28,78.15,78.18,721842.0,74.5323,74.599,74.4751,74.5037,721842.0
2024-04-10 09:40:00,78.18,78.27,78.14,78.26,211231.0,74.5037,74.5895,74.4656,74.5799,211231.0
2024-04-10 09:45:00,78.26,78.26,78.03,78.06,389786.0,74.5799,74.5799,74.3607,74.3893,389786.0
2024-04-10 09:50:00,78.07,78.23,78.04,78.22,201727.0,74.3989,74.5513,74.3703,74.5418,201727.0
2024-04-10 09:55:00,78.21,78.29,78.16,78.19,567370.0,74.5323,74.6085,74.4846,74.5132,567370.0
2024-04-10 10:00:00,78.19,78.25,78.11,78.11,313898.0,74.5132,74.5704,74.437,74.437,313898.0
2024-04-10 10:05:00,78.12,78.36,78.12,78.34,244104.0,74.4465,74.6752,74.4465,74.6562,244104.0
2024-04-10 10:10:00,78.33,78.33,78.25,78.27,183470.0,74.6466,74.6466,74.5704,74.5895,183470.0
2024-04-10 10:15:00,78.27,78.44,78.23,78.44,400783.0,74.5895,74.7515,74.5513,74.7515,400783.0
2024-04-10 10:20:00,78.43,78.5,78.42,78.49,555886.0,74.7419,74.8086,74.7324,74.7991,555886.0
2024-04-10 10:25:00,78.49,78.54,78.43,78.47,674592.0,74.7991,74.8468,74.7419,74.78,674592.0
2024-04-10 10:30:00,78.47,78.54,78.42,78.53,337500.0,74.78,74.8468,74.7324,74.8372,337500.0
2024-04-10 10:35:00,78.53,78.64,78.51,78.6,347515.0,74.8372,74.9421,74.8182,74.9039,347515.0
2024-04-10 10:40:00,78.6,78.61,78.5,78.51,100412.0,74.9039,74.9135,74.8086,74.8182,100412.0
2024-04-10 10:45:00,78.51,78.54,78.46,78.52,115646.0,74.8182,74.8468,74.7705,74.8277,115646.0
2024-04-10 10:50:00,78.52,78.55,78.42,78.43,87399.0,74.8277,74.8563,74.7324,74.7419,87399.0
2024-04-10 10:55:00,78.44,78.44,78.36,78.41,180303.0,74.7515,74.7515,74.6752,74.7229,180303.0
2024-04-10 11:00:00,78.42,78.43,78.33,78.33,176287.0,74.7324,74.7419,74.6466,74.6466,176287.0
2024-04-10 11:05:00,78.34,78.38,78.3,78.35,108166.0,74.6562,74.6943,74.618,74.6657,108166.0
2024-04-10 11:10:00,78.34,78.35,78.28,78.31,125344.0,74.6562,74.6657,74.599,74.6276,125344.0
2024-04-10 11:15:00,78.31,78.34,78.28,78.29,76501.0,74.6276,74.6562,74.599,74.6085,76501.0
2024-04-10 11:20:00,78.29,78.34,78.28,78.3,113419.0,74.6085,74.6562,74.599,74.618,113419.0
2024-04-10 11:25:00,78.3,78.34,78.28,78.34,146312.0,74.618,74.6562,74.599,74.6562,146312.0
2024-04-10 11:30:00,78.34,78.35,78.28,78.32,100919.0,74.6562,74.6657,74.599,74.6371,100919.0
2024-04-10 11:35:00,78.33,78.33,78.24,78.26,130404.0,74.6466,74.6466,74.5609,74.5799,130404.0
2024-04-10 11:40:00,78.26,78.26,78.19,78.2,123951.0,74.5799,74.5799,74.5132,74.5227,123951.0
2024-04-10 11:45:00,78.21,78.23,78.19,78.21,171778.0,74.5323,74.5513,74.5132,74.5323,171778.0
2024-04-10 11:50:00,78.21,78.23,78.19,78.21,127195.0,74.5323,74.5513,74.5132,74.5323,127195.0
2024-04-10 11:55:00,78.21,78.23,78.18,78.22,208439.0,74.5323,74.5513,74.5037,74.5418,208439.0
2024-04-10 12:00:00,78.23,78.24,78.18,78.23,39410.0,74.5513,74.5609,74.5037,74.5513,39410.0
2024-04-10 12:05:00,78.23,78.24,78.17,78.2,158534.0,74.5513,74.5609,74.4942,74.5227,158534.0
2024-04-10 12:10:00,78.2,78.2,78.14,78.15,85122.0,74.5227,74.5227,74.4656,74.4751,85122.0
2024-04-10 12:15:00,78.15,78.16,78.13,78.15,127532.0,74.4751,74.4846,74.456,74.4751,127532.0
2024-04-10 12:20:00,78.15,78.18,78.13,78.15,118833.0,74.4751,74.5037,74.456,74.4751,118833.0
2024-04-10 12:25:00,78.16,78.2,78.15,78.15,56020.0,74.4846,74.5227,74.4751,74.4751,56020.0
2024-04-10 12:30:00,78.15,78.15,78.12,78.15,37691.0,74.4751,74.4751,74.4465,74.4751,37691.0
2024-04-10 12:35:00,78.15,78.19,78.15,78.17,48379.0,74.4751,74.5132,74.4751,74.4942,48379.0
2024-04-10 12:40:00,78.16,78.19,78.14,78.16,33590.0,74.4846,74.5132,74.4656,74.4846,33590.0
2024-04-10 12:45:00,78.15,78.21,78.15,78.21,91153.0,74.4751,74.5323,74.4751,74.5323,91153.0
2024-04-10 12:50:00,78.2,78.23,78.18,78.23,132308.0,74.5227,74.5513,74.5037,74.5513,132308.0
2024-04-10 12:55:00,78.23,78.27,78.23,78.25,130335.0,74.5513,74.5895,74.5513,74.5704,130335.0
2024-04-10 13:00:00,78.25,78.28,78.1,78.12,406070.0,74.5704,74.599,74.4274,74.4465,406070.0
2024-04-10 13:05:00,78.12,78.13,78.02,78.03,406091.0,74.4465,74.456,74.3512,74.3607,406091.0
2024-04-10 13:10:00,78.03,78.08,78.0,78.08,557351.0,74.3607,74.4084,74.3321,74.4084,557351.0
2024-04-10 13:15:00,78.07,78.19,78.05,78.18,484267.0,74.3989,74.5132,74.3798,74.5037,484267.0
2024-04-10 13:20:00,78.18,78.35,78.17,78.34,759955.0,74.5037,74.6657,74.4942,74.6562,759955.0
2024-04-10 13:25:00,78.34,78.38,78.22,78.22,535525.0,74.6562,74.6943,74.5418,74.5418,535525.0
2024-04-10 13:30:00,78.22,78.34,78.14,78.2,684725.0,74.5418,74.6562,74.4656,74.5227,684725.0
2024-04-10 13:35:00,78.2,78.22,78.07,78.08,208183.0,74.5227,74.5418,74.3989,74.4084,208183.0
2024-04-10 13:40:00,78.08,78.16,78.05,78.09,372752.0,74.4084,74.4846,74.3798,74.4179,372752.0
2024-04-10 13:45:00,78.08,78.16,78.06,78.16,126760.0,74.4084,74.4846,74.3893,74.4846,126760.0
2024-04-10 13:50:00,78.15,78.19,78.1,78.19,250068.0,74.4751,74.5132,74.4274,74.5132,250068.0
2024-04-10 13:55:00,78.19,78.33,78.18,78.24,591894.0,74.5132,74.6466,74.5037,74.5609,591894.0
2024-04-10 14:00:00,78.25,78.3,78.19,78.29,340006.0,74.5704,74.618,74.5132,74.6085,340006.0
2024-04-10 14:05:00,78.28,78.29,78.21,78.27,116186.0,74.599,74.6085,74.5323,74.5895,116186.0
2024-04-10 14:10:00,78.27,78.32,78.24,78.31,117634.0,74.5895,74.6371,74.5609,74.6276,117634.0
2024-04-10 14:15:00,78.31,78.35,78.19,78.22,110425.0,74.6276,74.6657,74.5132,74.5418,110425.0
2024-04-10 14:20:00,78.23,78.28,78.14,78.15,209809.0,74.5513,74.599,74.4656,74.4751,209809.0
2024-04-10 14:25:00,78.15,78.2,78.12,78.13,198759.0,74.4751,74.5227,74.4465,74.456,198759.0
2024-04-10 14:30:00,78.14,78.15,78.1,78.12,140318.0,74.4656,74.4751,74.4274,74.4465,140318.0
2024-04-10 14:35:00,78.11,78.18,78.1,78.18,68679.0,74.437,74.5037,74.4274,74.5037,68679.0
2024-04-10 14:40:00,78.17,78.22,78.16,78.2,51690.0,74.4942,74.5418,74.4846,74.5227,51690.0
2024-04-10 14:45:00,78.2,78.22,78.17,78.19,55181.0,74.5227,74.5418,74.4942,74.5132,55181.0
2024-04-10 14:50:00,78.19,78.22,78.14,78.16,135738.0,74.5132,74.5418,74.4656,74.4846,135738.0
2024-04-10 14:55:00,78.15,78.15,78.04,78.04,62234.0,74.4751,74.4751,74.3703,74.3703,62234.0
2024-04-10 15:00:00,78.04,78.1,78.02,78.04,100072.0,74.3703,74.4274,74.3512,74.3703,100072.0
2024-04-10 15:05:00,78.05,78.1,78.03,78.1,40144.0,74.3798,74.4274,74.3607,74.4274,40144.0
2024-04-10 15:10:00,78.11,78.2,78.11,78.2,82721.0,74.437,74.5227,74.437,74.5227,82721.0
2024-04-10 15:15:00,78.2,78.24,78.18,78.23,549839.0,74.5227,74.5609,74.5037,74.5513,549839.0
2024-04-10 15:20:00,78.23,78.27,78.21,78.27,155377.0,74.5513,74.5895,74.5323,74.5895,155377.0
2024-04-10 15:25:00,78.27,78.31,78.23,78.23,116632.0,74.5895,74.6276,74.5513,74.5513,116632.0
2024-04-10 15:30:00,78.25,78.25,78.17,78.2,112006.0,74.5704,74.5704,74.4942,74.5227,112006.0
2024-04-10 15:35:00,78.19,78.22,78.17,78.17,80855.0,74.5132,74.5418,74.4942,74.4942,80855.0
2024-04-10 15:40:00,78.18,78.28,78.17,78.28,146367.0,74.5037,74.599,74.4942,74.599,146367.0
2024-04-10 15:45:00,78.28,78.32,78.26,78.29,357030.0,74.599,74.6371,74.5799,74.6085,357030.0
2024-04-10 15:50:00,78.3,78.32,78.27,78.31,423432.0,74.618,74.6371,74.5895,74.6276,423432.0
2024-04-10 15:55:00,78.31,78.35,78.27,78.29,974326.0,74.6276,74.6657,74.5895,74.6085,974326.0
2024-04-11 09:30:00,78.57,78.6,78.51,78.59,481005.0,74.8753,74.9039,74.8182,74.8944,481005.0
2024-04-11 09:35:00,78.59,78.59,78.42,78.43,138876.0,74.8944,74.8944,74.7324,74.7419,138876.0
2024-04-11 09:40:00,78.42,78.47,78.33,78.34,221315.0,74.7324,74.78,74.6466,74.6562,221315.0
2024-04-11 09:45:00,78.34,78.38,78.31,78.36,114595.0,74.6562,74.6943,74.6276,74.6752,114595.0
2024-04-11 09:50:00,78.36,78.4,78.33,78.37,187628.0,74.6752,74.7133,74.6466,74.6848,187628.0
2024-04-11 09:55:00,78.37,78.4,78.29,78.31,86871.0,74.6848,74.7133,74.6085,74.6276,86871.0
2024-04-11 10:00:00,78.31,78.31,78.1,78.13,115479.0,74.6276,74.6276,74.4274,74.456,115479.0
2024-04-11 10:05:00,78.14,78.14,77.9,77.95,349487.0,74.4656,74.4656,74.2369,74.2845,349487.0
2024-04-11 10:10:00,77.95,77.97,77.86,77.92,201340.0,74.2845,74.3036,74.1987,74.2559,201340.0
2024-04-11 10:15:00,77.91,77.91,77.77,77.77,139623.0,74.2464,74.2464,74.113,74.113,139623.0
2024-04-11 10:20:00,77.76,77.86,77.74,77.8,152388.0,74.1034,74.1987,74.0844,74.1416,152388.0
2024-04-11 10:25:00,77.8,77.8,77.65,77.67,90356.0,74.1416,74.1416,73.9986,74.0177,90356.0
2024-04-11 10:30:00,77.68,77.75,77.66,77.69,180304.0,74.0272,74.0939,74.0081,74.0367,180304.0
2024-04-11 10:35:00,77.7,77.77,77.65,77.76,245403.0,74.0463,74.113,73.9986,74.1034,245403.0
2024-04-11 10:40:00,77.76,77.8,77.74,77.79,312320.0,74.1034,74.1416,74.0844,74.132,312320.0
2024-04-11 10:45:00,77.79,77.88,77.79,77.82,400488.0,74.132,74.2178,74.132,74.1606,400488.0
2024-04-11 10:50:00,77.81,77.86,77.76,77.79,140804.0,74.1511,74.1987,74.1034,74.132,140804.0
2024-04-11 10:55:00,77.8,77.83,77.78,77.78,82728.0,74.1416,74.1701,74.1225,74.1225,82728.0
2024-04-11 11:00:00,77.79,77.92,77.78,77.9,162713.0,74.132,74.2559,74.1225,74.2369,162713.0
2024-04-11 11:05:00,77.9,77.91,77.81,77.82,67498.0,74.2369,74.2464,74.1511,74.1606,67498.0
2024-04-11 11:10:00,77.83,77.9,77.83,77.89,40566.0,74.1701,74.2369,74.1701,74.2273,40566.0
2024-04-11 11:15:00,77.89,77.97,77.88,77.92,72063.0,74.2273,74.3036,74.2178,74.2559,72063.0
2024-04-11 11:20:00,77.92,77.98,77.92,77.94,54300.0,74.2559,74.3131,74.2559,74.275,54300.0
2024-04-11 11:25:00,77.94,77.95,77.89,77.91,500036.0,74.275,74.2845,74.2273,74.2464,500036.0
2024-04-11 11:30:00,77.91,77.96,77.89,77.92,125027.0,74.2464,74.294,74.2273,74.2559,125027.0
2024-04-11 11:35:00,77.93,78.0,77.92,77.99,54081.0,74.2654,74.3321,74.2559,74.3226,54081.0
2024-04-11 11:40:00,78.0,78.07,77.98,77.99,53251.0,74.3321,74.3989,74.3131,74.3226,53251.0
2024-04-11 11:45:00,77.99,78.05,77.99,78.01,45691.0,74.3226,74.3798,74.3226,74.3417,45691.0
2024-04-11 11:50:00,78.02,78.08,78.01,78.07,135031.0,74.3512,74.4084,74.3417,74.3989,135031.0
2024-04-11 11:55:00,78.07,78.18,78.07,78.17,65615.0,74.3989,74.5037,74.3989,74.4942,65615.0
2024-04-11 12:00:00,78.18,78.18,78.13,78.14,440441.0,74.5037,74.5037,74.456,74.4656,440441.0
2024-04-11 12:05:00,78.13,78.16,78.11,78.13,63812.0,74.456,74.4846,74.437,74.456,63812.0
2024-04-11 12:10:00,78.13,78.16,78.12,78.15,24066.0,74.456,74.4846,74.4465,74.4751,24066.0
2024-04-11 12:15:00,78.14,78.15,78.11,78.14,136754.0,74.4656,74.4751,74.437,74.4656,136754.0
2024-04-11 12:20:00,78.15,78.18,78.12,78.17,110730.0,74.4751,74.5037,74.4465,74.4942,110730.0
2024-04-11 12:25:00,78.17,78.18,78.12,78.13,63154.0,74.4942,74.5037,74.4465,74.456,63154.0
2024-04-11 12:30:00,78.13,78.15,78.11,78.15,42992.0,74.456,74.4751,74.437,74.4751,42992.0
2024-04-11 12:35:00,78.14,78.16,78.1,78.12,59136.0,74.4656,74.4846,74.4274,74.4465,59136.0
2024-04-11 12:40:00,78.12,78.18,78.12,78.15,108128.0,74.4465,74.5037,74.4465,74.4751,108128.0
2024-04-11 12:45:00,78.15,78.22,78.15,78.22,54228.0,74.4751,74.5418,74.4751,74.5418,54228.0
2024-04-11 12:50:00,78.21,78.24,78.2,78.2,27313.0,74.5323,74.5609,74.5227,74.5227,27313.0
2024-04-11 12:55:00,78.2,78.21,78.17,78.18,79090.0,74.5227,74.5323,74.4942,74.5037,79090.0
2024-04-11 13:00:00,78.19,78.28,78.13,78.26,386607.0,74.5132,74.599,74.456,74.5799,386607.0
2024-04-11 13:05:00,78.26,78.33,78.25,78.3,154236.0,74.5799,74.6466,74.5704,74.618,154236.0
2024-04-11 13:10:00,78.3,78.37,78.3,78.36,79639.0,74.618,74.6848,74.618,74.6752,79639.0
2024-04-11 13:15:00,78.37,78.39,78.33,78.39,110969.0,74.6848,74.7038,74.6466,74.7038,110969.0
2024-04-11 13:20:00,78.39,78.43,78.36,78.39,271670.0,74.7038,74.7419,74.6752,74.7038,271670.0
2024-04-11 13:25:00,78.39,78.43,78.39,78.39,88765.0,74.7038,74.7419,74.7038,74.7038,88765.0
2024-04-11 13:30:00,78.4,78.43,78.39,78.4,48763.0,74.7133,74.7419,74.7038,74.7133,48763.0
2024-04-11 13:35:00,78.4,78.42,78.38,78.4,31259.0,74.7133,74.7324,74.6943,74.7133,31259.0
2024-04-11 13:40:00,78.39,78.44,78.36,78.43,28690.0,74.7038,74.7515,74.6752,74.7419,28690.0
2024-04-11 13:45:00,78.43,78.45,78.41,78.45,80191.0,74.7419,74.761,74.7229,74.761,80191.0
2024-04-11 13:50:00,78.45,78.47,78.43,78.45,97958.0,74.761,74.78,74.7419,74.761,97958.0
2024-04-11 13:55:00,78.45,78.48,78.44,78.45,58666.0,74.761,74.7896,74.7515,74.761,58666.0
2024-04-11 14:00:00,78.45,78.51,78.44,78.5,254111.0,74.761,74.8182,74.7515,74.8086,254111.0
2024-04-11 14:05:00,78.5,78.61,78.5,78.59,111805.0,74.8086,74.9135,74.8086,74.8944,111805.0
2024-04-11 14:10:00,78.59,78.59,78.52,78.54,63695.0,74.8944,74.8944,74.8277,74.8468,63695.0
2024-04-11 14:15:00,78.54,78.58,78.54,78.55,76420.0,74.8468,74.8849,74.8468,74.8563,76420.0
2024-04-11 14:20:00,78.55,78.56,78.53,78.56,31916.0,74.8563,74.8658,74.8372,74.8658,31916.0
2024-04-11 14:25:00,78.56,78.59,78.56,78.57,29215.0,74.8658,74.8944,74.8658,74.8753,29215.0
2024-04-11 14:30:00,78.57,78.6,78.56,78.6,105414.0,74.8753,74.9039,74.8658,74.9039,105414.0
2024-04-11 14:35:00,78.59,78.61,78.58,78.6,113099.0,74.8944,74.9135,74.8849,74.9039,113099.0
2024-04-11 14:40:00,78.6,78.61,78.58,78.6,67182.0,74.9039,74.9135,74.8849,74.9039,67182.0
2024-04-11 14:45:00,78.59,78.61,78.53,78.55,69616.0,74.8944,74.9135,74.8372,74.8563,69616.0
2024-04-11 14:50:00,78.55,78.56,78.5,78.52,97711.0,74.8563,74.8658,74.8086,74.8277,97711.0
2024-04-11 14:55:00,78.52,78.54,78.51,78.52,45649.0,74.8277,74.8468,74.8182,74.8277,45649.0
2024-04-11 15:00:00,78.53,78.55,78.51,78.54,45722.0,74.8372,74.8563,74.8182,74.8468,45722.0
2024-04-11 15:05:00,78.54,78.59,78.53,78.55,49483.0,74.8468,74.8944,74.8372,74.8563,49483.0
2024-04-11 15:10:00,78.55,78.57,78.53,78.53,38105.0,74.8563,74.8753,74.8372,74.8372,38105.0
2024-04-11 15:15:00,78.53,78.55,78.51,78.53,166221.0,74.8372,74.8563,74.8182,74.8372,166221.0
2024-04-11 15:20:00,78.53,78.57,78.52,78.56,72280.0,74.8372,74.8753,74.8277,74.8658,72280.0
2024-04-11 15:25:00,78.56,78.58,78.54,78.56,95695.0,74.8658,74.8849,74.8468,74.8658,95695.0
2024-04-11 15:30:00,78.56,78.57,78.53,78.56,90146.0,74.8658,74.8753,74.8372,74.8658,90146.0
2024-04-11 15:35:00,78.56,78.58,78.55,78.57,57086.0,74.8658,74.8849,74.8563,74.8753,57086.0
2024-04-11 15:40:00,78.58,78.6,78.56,78.59,82452.0,74.8849,74.9039,74.8658,74.8944,82452.0
2024-04-11 15:45:00,78.59,78.6,78.54,78.55,183586.0,74.8944,74.9039,74.8468,74.8563,183586.0
2024-04-11 15:50:00,78.54,78.55,78.5,78.53,216707.0,74.8468,74.8563,74.8086,74.8372,216707.0
2024-04-11 15:55:00,78.53,78.54,78.5,78.52,651205.0,74.8372,74.8468,74.8086,74.8277,651205.0
2024-04-12 09:30:00,77.86,77.94,77.77,77.93,318909.0,74.1987,74.275,74.113,74.2654,318909.0
2024-04-12 09:35:00,77.93,77.99,77.89,77.97,295758.0,74.2654,74.3226,74.2273,74.3036,295758.0
2024-04-12 09:40:00,77.97,78.02,77.94,77.99,106304.0,74.3036,74.3512,74.275,74.3226,106304.0
2024-04-12 09:45:00,77.99,78.09,77.97,78.01,153555.0,74.3226,74.4179,74.3036,74.3417,153555.0
2024-04-12 09:50:00,78.02,78.03,77.85,77.86,118792.0,74.3512,74.3607,74.1892,74.1987,118792.0
2024-04-12 09:55:00,77.85,77.94,77.82,77.94,315076.0,74.1892,74.275,74.1606,74.275,315076.0
2024-04-12 10:00:00,77.94,77.95,77.72,77.76,578683.0,74.275,74.2845,74.0653,74.1034,578683.0
2024-04-12 10:05:00,77.76,77.8,77.62,77.66,297934.0,74.1034,74.1416,73.97,74.0081,297934.0
2024-04-12 10:10:00,77.66,77.74,77.65,77.74,153666.0,74.0081,74.0844,73.9986,74.0844,153666.0
2024-04-12 10:15:00,77.73,77.77,77.62,77.73,219009.0,74.0748,74.113,73.97,74.0748,219009.0
2024-04-12 10:20:00,77.72,77.84,77.71,77.81,319920.0,74.0653,74.1797,74.0558,74.1511,319920.0
2024-04-12 10:25:00,77.81,77.83,77.69,77.7,68089.0,74.1511,74.1701,74.0367,74.0463,68089.0
2024-04-12 10:30:00,77.69,77.76,77.63,77.64,134909.0,74.0367,74.1034,73.9795,73.9891,134909.0
2024-04-12 10:35:00,77.64,77.66,77.58,77.64,155052.0,73.9891,74.0081,73.9319,73.9891,155052.0
2024-04-12 10:40:00,77.64,77.67,77.56,77.59,327346.0,73.9891,74.0177,73.9128,73.9414,327346.0
2024-04-12 10:45:00,77.59,77.62,77.53,77.54,212415.0,73.9414,73.97,73.8843,73.8938,212415.0
2024-04-12 10:50:00,77.54,77.55,77.47,77.55,104534.0,73.8938,73.9033,73.8271,73.9033,104534.0
2024-04-12 10:55:00,77.55,77.6,77.47,77.48,143493.0,73.9033,73.951,73.8271,73.8366,143493.0
2024-04-12 11:00:00,77.48,77.57,77.47,77.56,481941.0,73.8366,73.9224,73.8271,73.9128,481941.0
2024-04-12 11:05:00,77.55,77.56,77.51,77.54,403862.0,73.9033,73.9128,73.8652,73.8938,403862.0
2024-04-12 11:10:00,77.54,77.54,77.49,77.49,81250.0,73.8938,73.8938,73.8461,73.8461,81250.0
2024-04-12 11:15:00,77.49,77.58,77.43,77.57,368450.0,73.8461,73.9319,73.789,73.9224,368450.0
2024-04-12 11:20:00,77.57,77.61,77.56,77.58,312613.0,73.9224,73.9605,73.9128,73.9319,312613.0
2024-04-12 11:25:00,77.57,77.64,77.54,77.64,323255.0,73.9224,73.9891,73.8938,73.9891,323255.0
2024-04-12 11:30:00,77.64,77.72,77.63,77.7,198912.0,73.9891,74.0653,73.9795,74.0463,198912.0
2024-04-12 11:35:00,77.7,77.76,77.7,77.72,487773.0,74.0463,74.1034,74.0463,74.0653,487773.0
2024-04-12 11:40:00,77.72,77.73,77.68,77.73,135534.0,74.0653,74.0748,74.0272,74.0748,135534.0
2024-04-12 11:45:00,77.73,77.78,77.72,77.76,79505.0,74.0748,74.1225,74.0653,74.1034,79505.0
2024-04-12 11:50:00,77.77,77.77,77.69,77.71,98753.0,74.113,74.113,74.0367,74.0558,98753.0
2024-04-12 11:55:00,77.72,77.74,77.7,77.7,36734.0,74.0653,74.0844,74.0463,74.0463,36734.0
2024-04-12 12:00:00,77.7,77.71,77.65,77.66,74580.0,74.0463,74.0558,73.9986,74.0081,74580.0
2024-04-12 12:05:00,77.66,77.72,77.66,77.67,38109.0,74.0081,74.0653,74.0081,74.0177,38109.0
2024-04-12 12:10:00,77.66,77.66,77.6,77.61,48131.0,74.0081,74.0081,73.951,73.9605,48131.0
2024-04-12 12:15:00,77.61,77.63,77.53,77.53,75765.0,73.9605,73.9795,73.8843,73.8843,75765.0
2024-04-12 12:20:00,77.53,77.6,77.53,77.59,74513.0,73.8843,73.951,73.8843,73.9414,74513.0
2024-04-12 12:25:00,77.59,77.61,77.53,77.53,41907.0,73.9414,73.9605,73.8843,73.8843,41907.0
2024-04-12 12:30:00,77.53,77.54,77.48,77.5,436213.0,73.8843,73.8938,73.8366,73.8557,436213.0
2024-04-12 12:35:00,77.51,77.51,77.38,77.42,69089.0,73.8652,73.8652,73.7413,73.7794,69089.0
2024-04-12 12:40:00,77.42,77.44,77.4,77.42,293803.0,73.7794,73.7985,73.7604,73.7794,293803.0
2024-04-12 12:45:00,77.42,77.43,77.38,77.4,69729.0,73.7794,73.789,73.7413,73.7604,69729.0
2024-04-12 12:50:00,77.4,77.47,77.4,77.45,81438.0,73.7604,73.8271,73.7604,73.808,81438.0
2024-04-12 12:55:00,77.45,77.48,77.43,77.43,55589.0,73.808,73.8366,73.789,73.789,55589.0
2024-04-12 13:00:00,77.43,77.46,77.41,77.42,80861.0,73.789,73.8175,73.7699,73.7794,80861.0
2024-04-12 13:05:00,77.43,77.45,77.36,77.37,103637.0,73.789,73.808,73.7222,73.7318,103637.0
2024-04-12 13:10:00,77.38,77.42,77.38,77.41,83019.0,73.7413,73.7794,73.7413,73.7699,83019.0
2024-04-12 13:15:00,77.4,77.45,77.38,77.39,101774.0,73.7604,73.808,73.7413,73.7508,101774.0
2024-04-12 13:20:00,77.39,77.39,77.31,77.32,76921.0,73.7508,73.7508,73.6746,73.6841,76921.0
2024-04-12 13:25:00,77.32,77.34,77.29,77.31,63741.0,73.6841,73.7032,73.6555,73.6746,63741.0
2024-04-12 13:30:00,77.31,77.31,77.26,77.27,90017.0,73.6746,73.6746,73.6269,73.6365,90017.0
2024-04-12 13:35:00,77.27,77.28,77.24,77.28,144328.0,73.6365,73.646,73.6079,73.646,144328.0
2024-04-12 13:40:00,77.28,77.39,77.28,77.37,372992.0,73.646,73.7508,73.646,73.7318,372992.0
2024-04-12 13:45:00,77.36,77.46,77.36,77.43,166862.0,73.7222,73.8175,73.7222,73.789,166862.0
2024-04-12 13:50:00,77.44,77.46,77.38,77.39,69227.0,73.7985,73.8175,73.7413,73.7508,69227.0
2024-04-12 13:55:00,77.4,77.43,77.37,77.38,71246.0,73.7604,73.789,73.7318,73.7413,71246.0
2024-04-12 14:00:00,77.38,77.38,77.31,77.34,96317.0,73.7413,73.7413,73.6746,73.7032,96317.0
2024-04-12 14:05:00,77.34,77.45,77.34,77.42,224471.0,73.7032,73.808,73.7032,73.7794,224471.0
2024-04-12 14:10:00,77.42,77.47,77.4,77.41,100480.0,73.7794,73.8271,73.7604,73.7699,100480.0
2024-04-12 14:15:00,77.41,77.44,77.39,77.39,100930.0,73.7699,73.7985,73.7508,73.7508,100930.0
2024-04-12 14:20:00,77.39,77.41,77.34,77.34,106993.0,73.7508,73.7699,73.7032,73.7032,106993.0
2024-04-12 14:25:00,77.33,77.35,77.31,77.33,83655.0,73.6937,73.7127,73.6746,73.6937,83655.0
2024-04-12 14:30:00,77.33,77.33,77.25,77.28,76855.0,73.6937,73.6937,73.6174,73.646,76855.0
2024-04-12 14:35:00,77.28,77.29,77.22,77.23,94726.0,73.646,73.6555,73.5888,73.5984,94726.0
2024-04-12 14:40:00,77.23,77.28,77.21,77.24,157102.0,73.5984,73.646,73.5793,73.6079,157102.0
2024-04-12 14:45:00,77.24,77.26,77.21,77.21,52976.0,73.6079,73.6269,73.5793,73.5793,52976.0
2024-04-12 14:50:00,77.22,77.27,77.21,77.25,47712.0,73.5888,73.6365,73.5793,73.6174,47712.0
2024-04-12 14:55:00,77.24,77.26,77.19,77.19,99808.0,73.6079,73.6269,73.5602,73.5602,99808.0
2024-04-12 15:00:00,77.19,77.22,77.15,77.21,112495.0,73.5602,73.5888,73.5221,73.5793,112495.0
2024-04-12 15:05:00,77.21,77.23,77.17,77.2,315623.0,73.5793,73.5984,73.5412,73.5698,315623.0
2024-04-12 15:10:00,77.2,77.22,77.16,77.16,74070.0,73.5698,73.5888,73.5316,73.5316,74070.0
2024-04-12 15:15:00,77.16,77.22,77.14,77.2,186840.0,73.5316,73.5888,73.5126,73.5698,186840.0
2024-04-12 15:20:00,77.2,77.23,77.18,77.2,121929.0,73.5698,73.5984,73.5507,73.5698,121929.0
2024-04-12 15:25:00,77.21,77.23,77.17,77.17,96860.0,73.5793,73.5984,73.5412,73.5412,96860.0
2024-04-12 15:30:00,77.17,77.25,77.17,77.22,194391.0,73.5412,73.6174,73.5412,73.5888,194391.0
2024-04-12 15:35:00,77.22,77.22,77.16,77.17,190579.0,73.5888,73.5888,73.5316,73.5412,190579.0
2024-04-12 15:40:00,77.18,77.29,77.17,77.28,161098.0,73.5507,73.6555,73.5412,73.646,161098.0
2024-04-12 15:45:00,77.29,77.32,77.25,77.28,284710.0,73.6555,73.6841,73.6174,73.646,284710.0
2024-04-12 15:50:00,77.28,77.29,77.2,77.23,583613.0,73.646,73.6555,73.5698,73.5984,583613.0
2024-04-12 15:55:00,77.23,77.26,77.22,77.23,807902.0,73.5984,73.6269,73.5888,73.5984,807902.0
2024-04-15 09:30:00,78.14,78.18,78.1,78.13,441960.0,74.4656,74.5037,74.4274,74.456,441960.0
2024-04-15 09:35:00,78.13,78.21,78.12,78.19,358518.0,74.456,74.5323,74.4465,74.5132,358518.0
2024-04-15 09:40:00,78.2,78.24,78.15,78.17,133626.0,74.5227,74.5609,74.4751,74.4942,133626.0
2024-04-15 09:45:00,78.17,78.18,78.15,78.17,79912.0,74.4942,74.5037,74.4751,74.4942,79912.0
2024-04-15 09:50:00,78.17,78.2,78.12,78.13,112462.0,74.4942,74.5227,74.4465,74.456,112462.0
2024-04-15 09:55:00,78.13,78.14,78.09,78.12,84952.0,74.456,74.4656,74.4179,74.4465,84952.0
2024-04-15 10:00:00,78.11,78.14,78.04,78.04,274396.0,74.437,74.4656,74.3703,74.3703,274396.0
2024-04-15 10:05:00,78.03,78.03,77.83,77.83,308146.0,74.3607,74.3607,74.1701,74.1701,308146.0
2024-04-15 10:10:00,77.83,77.83,77.73,77.79,277099.0,74.1701,74.1701,74.0748,74.132,277099.0
2024-04-15 10:15:00,77.8,77.93,77.79,77.89,193390.0,74.1416,74.2654,74.132,74.2273,193390.0
2024-04-15 10:20:00,77.89,77.91,77.78,77.81,181767.0,74.2273,74.2464,74.1225,74.1511,181767.0
2024-04-15 10:25:00,77.8,77.81,77.71,77.74,357075.0,74.1416,74.1511,74.0558,74.0844,357075.0
2024-04-15 10:30:00,77.74,77.85,77.72,77.75,274899.0,74.0844,74.1892,74.0653,74.0939,274899.0
2024-04-15 10:35:00,77.75,77.86,77.66,77.67,438120.0,74.0939,74.1987,74.0081,74.0177,438120.0
2024-04-15 10:40:00,77.67,77.76,77.66,77.71,473750.0,74.0177,74.1034,74.0081,74.0558,473750.0
2024-04-15 10:45:00,77.71,77.71,77.59,77.68,789829.0,74.0558,74.0558,73.9414,74.0272,789829.0
2024-04-15 10:50:00,77.68,77.7,77.6,77.6,151222.0,74.0272,74.0463,73.951,73.951,151222.0
2024-04-15 10:55:00,77.6,77.64,77.59,77.59,230550.0,73.951,73.9891,73.9414,73.9414,230550.0
2024-04-15 11:00:00,77.59,77.6,77.53,77.54,212934.0,73.9414,73.951,73.8843,73.8938,212934.0
2024-04-15 11:05:00,77.53,77.56,77.51,77.53,199361.0,73.8843,73.9128,73.8652,73.8843,199361.0
2024-04-15 11:10:00,77.53,77.59,77.53,77.57,222794.0,73.8843,73.9414,73.8843,73.9224,222794.0
2024-04-15 11:15:00,77.57,77.57,77.52,77.55,291473.0,73.9224,73.9224,73.8747,73.9033,291473.0
2024-04-15 11:20:00,77.55,77.55,77.49,77.53,209350.0,73.9033,73.9033,73.8461,73.8843,209350.0
2024-04-15 11:25:00,77.53,77.63,77.52,77.63,354237.0,73.8843,73.9795,73.8747,73.9795,354237.0
2024-04-15 11:30:00,77.63,77.68,77.62,77.67,301938.0,73.9795,74.0272,73.97,74.0177,301938.0
2024-04-15 11:35:00,77.67,77.7,77.62,77.66,400651.0,74.0177,74.0463,73.97,74.0081,400651.0
2024-04-15 11:40:00,77.66,77.7,77.61,77.63,119459.0,74.0081,74.0463,73.9605,73.9795,119459.0
2024-04-15 11:45:00,77.63,77.68,77.63,77.65,88161.0,73.9795,74.0272,73.9795,73.9986,88161.0
2024-04-15 11:50:00,77.66,77.75,77.66,77.75,75117.0,74.0081,74.0939,74.0081,74.0939,75117.0
2024-04-15 11:55:00,77.76,77.78,77.73,77.75,138698.0,74.1034,74.1225,74.0748,74.0939,138698.0
2024-04-15 12:00:00,77.75,77.8,77.73,77.8,102309.0,74.0939,74.1416,74.0748,74.1416,102309.0
2024-04-15 12:05:00,77.81,77.81,77.74,77.77,131378.0,74.1511,74.1511,74.0844,74.113,131378.0
2024-04-15 12:10:00,77.77,77.78,77.72,77.74,191024.0,74.113,74.1225,74.0653,74.0844,191024.0
2024-04-15 12:15:00,77.75,77.75,77.67,77.67,282775.0,74.0939,74.0939,74.0177,74.0177,282775.0
2024-04-15 12:20:00,77.68,77.7,77.55,77.56,496989.0,74.0272,74.0463,73.9033,73.9128,496989.0
2024-04-15 12:25:00,77.57,77.57,77.51,77.54,197620.0,73.9224,73.9224,73.8652,73.8938,197620.0
2024-04-15 12:30:00,77.54,77.54,77.48,77.51,116049.0,73.8938,73.8938,73.8366,73.8652,116049.0
2024-04-15 12:35:00,77.5,77.51,77.46,77.47,413936.0,73.8557,73.8652,73.8175,73.8271,413936.0
2024-04-15 12:40:00,77.48,77.53,77.45,77.46,175432.0,73.8366,73.8843,73.808,73.8175,175432.0
2024-04-15 12:45:00,77.46,77.5,77.44,77.47,173500.0,73.8175,73.8557,73.7985,73.8271,173500.0
2024-04-15 12:50:00,77.47,77.49,77.45,77.48,121403.0,73.8271,73.8461,73.808,73.8366,121403.0
2024-04-15 12:55:00,77.48,77.52,77.47,77.5,204853.0,73.8366,73.8747,73.8271,73.8557,204853.0
2024-04-15 13:00:00,77.51,77.51,77.44,77.5,146782.0,73.8652,73.8652,73.7985,73.8557,146782.0
2024-04-15 13:05:00,77.5,77.56,77.49,77.53,72304.0,73.8557,73.9128,73.8461,73.8843,72304.0
2024-04-15 13:10:00,77.54,77.54,77.44,77.45,143669.0,73.8938,73.8938,73.7985,73.808,143669.0
2024-04-15 13:15:00,77.44,77.45,77.36,77.37,191231.0,73.7985,73.808,73.7222,73.7318,191231.0
2024-04-15 13:20:00,77.36,77.36,77.26,77.28,576163.0,73.7222,73.7222,73.6269,73.646,576163.0
2024-04-15 13:25:00,77.28,77.3,77.17,77.18,431887.0,73.646,73.6651,73.5412,73.5507,431887.0
2024-04-15 13:30:00,77.18,77.19,77.08,77.14,611229.0,73.5507,73.5602,73.4554,73.5126,611229.0
2024-04-15 13:35:00,77.14,77.19,77.08,77.09,325477.0,73.5126,73.5602,73.4554,73.4649,325477.0
2024-04-15 13:40:00,77.09,77.19,77.06,77.1,386185.0,73.4649,73.5602,73.4364,73.4745,386185.0
2024-04-15 13:45:00,77.1,77.13,77.02,77.04,173024.0,73.4745,73.5031,73.3982,73.4173,173024.0
2024-04-15 13:50:00,77.03,77.13,76.99,77.12,178549.0,73.4078,73.5031,73.3696,73.4935,178549.0
2024-04-15 13:55:00,77.11,77.18,77.08,77.17,296205.0,73.484,73.5507,73.4554,73.5412,296205.0
2024-04-15 14:00:00,77.16,77.17,77.05,77.1,355605.0,73.5316,73.5412,73.4268,73.4745,355605.0
2024-04-15 14:05:00,77.11,77.14,77.06,77.09,192938.0,73.484,73.5126,73.4364,73.4649,192938.0
2024-04-15 14:10:00,77.09,77.1,77.01,77.05,290108.0,73.4649,73.4745,73.3887,73.4268,290108.0
2024-04-15 14:15:00,77.05,77.1,77.02,77.1,480221.0,73.4268,73.4745,73.3982,73.4745,480221.0
2024-04-15 14:20:00,77.09,77.12,77.0,77.01,182926.0,73.4649,73.4935,73.3792,73.3887,182926.0
2024-04-15 14:25:00,77.02,77.09,77.01,77.03,107667.0,73.3982,73.4649,73.3887,73.4078,107667.0
2024-04-15 14:30:00,77.03,77.12,77.01,77.11,199444.0,73.4078,73.4935,73.3887,73.484,199444.0
2024-04-15 14:35:00,77.11,77.15,77.09,77.11,310402.0,73.484,73.5221,73.4649,73.484,310402.0
2024-04-15 14:40:00,77.11,77.14,77.08,77.1,258182.0,73.484,73.5126,73.4554,73.4745,258182.0
2024-04-15 14:45:00,77.1,77.1,77.02,77.02,49868.0,73.4745,73.4745,73.3982,73.3982,49868.0
2024-04-15 14:50:00,77.03,77.03,76.97,76.97,106790.0,73.4078,73.4078,73.3506,73.3506,106790.0
2024-04-15 14:55:00,76.97,77.08,76.97,77.06,149643.0,73.3506,73.4554,73.3506,73.4364,149643.0
2024-04-15 15:00:00,77.05,77.06,76.98,76.99,400497.0,73.4268,73.4364,73.3601,73.3696,400497.0
2024-04-15 15:05:00,76.99,77.02,76.96,77.02,182997.0,73.3696,73.3982,73.3411,73.3982,182997.0
2024-04-15 15:10:00,77.02,77.03,76.97,76.98,114430.0,73.3982,73.4078,73.3506,73.3601,114430.0
2024-04-15 15:15:00,76.98,77.0,76.88,76.91,142297.0,73.3601,73.3792,73.2648,73.2934,142297.0
2024-04-15 15:20:00,76.91,77.02,76.89,76.99,368552.0,73.2934,73.3982,73.2743,73.3696,368552.0
2024-04-15 15:25:00,77.0,77.02,76.92,76.94,144926.0,73.3792,73.3982,73.3029,73.322,144926.0
2024-04-15 15:30:00,76.94,77.04,76.94,77.0,238472.0,73.322,73.4173,73.322,73.3792,238472.0
2024-04-15 15:35:00,77.0,77.04,76.98,77.03,110368.0,73.3792,73.4173,73.3601,73.4078,110368.0
2024-04-15 15:40:00,77.03,77.03,76.95,76.96,93307.0,73.4078,73.4078,73.3315,73.3411,93307.0
2024-04-15 15:45:00,76.95,77.05,76.95,77.05,374305.0,73.3315,73.4268,73.3315,73.4268,374305.0
2024-04-15 15:50:00,77.05,77.05,76.99,77.02,570927.0,73.4268,73.4268,73.3696,73.3982,570927.0
2024-04-15 15:55:00,77.02,77.05,77.01,77.02,576728.0,73.3982,73.4268,73.3887,73.3982,576728.0
2024-04-16 09:30:00,76.39,76.42,76.32,76.37,322047.0,72.7979,72.8264,72.7311,72.7788,322047.0
2024-04-16 09:35:00,76.37,76.37,76.2,76.26,300930.0,72.7788,72.7788,72.6168,72.674,300930.0
2024-04-16 09:40:00,76.25,76.26,76.13,76.19,244176.0,72.6644,72.674,72.5501,72.6073,244176.0
2024-04-16 09:45:00,76.19,76.23,76.05,76.11,247619.0,72.6073,72.6454,72.4738,72.531,247619.0
2024-04-16 09:50:00,76.1,76.16,76.09,76.14,544268.0,72.5215,72.5787,72.512,72.5596,544268.0
2024-04-16 09:55:00,76.14,76.27,76.12,76.23,442497.0,72.5596,72.6835,72.5406,72.6454,442497.0
2024-04-16 10:00:00,76.22,76.23,76.16,76.23,210156.0,72.6359,72.6454,72.5787,72.6454,210156.0
2024-04-16 10:05:00,76.22,76.31,76.16,76.31,97798.0,72.6359,72.7216,72.5787,72.7216,97798.0
2024-04-16 10:10:00,76.3,76.31,76.23,76.3,170264.0,72.7121,72.7216,72.6454,72.7121,170264.0
2024-04-16 10:15:00,76.32,76.41,76.31,76.33,208336.0,72.7311,72.8169,72.7216,72.7407,208336.0
2024-04-16 10:20:00,76.34,76.39,76.25,76.26,136015.0,72.7502,72.7979,72.6644,72.674,136015.0
2024-04-16 10:25:00,76.26,76.28,76.14,76.14,330375.0,72.674,72.693,72.5596,72.5596,330375.0
2024-04-16 10:30:00,76.14,76.21,76.12,76.19,98802.0,72.5596,72.6263,72.5406,72.6073,98802.0
2024-04-16 10:35:00,76.19,76.21,76.12,76.18,162875.0,72.6073,72.6263,72.5406,72.5977,162875.0
2024-04-16 10:40:00,76.19,76.28,76.16,76.27,211737.0,72.6073,72.693,72.5787,72.6835,211737.0
2024-04-16 10:45:00,76.26,76.28,76.2,76.22,153342.0,72.674,72.693,72.6168,72.6359,153342.0
2024-04-16 10:50:00,76.22,76.23,76.13,76.2,184225.0,72.6359,72.6454,72.5501,72.6168,184225.0
2024-04-16 10:55:00,76.2,76.22,76.14,76.16,384511.0,72.6168,72.6359,72.5596,72.5787,384511.0
2024-04-16 11:00:00,76.16,76.29,76.14,76.27,392045.0,72.5787,72.7026,72.5596,72.6835,392045.0
2024-04-16 11:05:00,76.27,76.3,76.24,76.28,380744.0,72.6835,72.7121,72.6549,72.693,380744.0
2024-04-16 11:10:00,76.28,76.3,76.22,76.23,233725.0,72.693,72.7121,72.6359,72.6454,233725.0
2024-04-16 11:15:00,76.23,76.31,76.23,76.27,380799.0,72.6454,72.7216,72.6454,72.6835,380799.0
2024-04-16 11:20:00,76.26,76.27,76.2,76.25,446438.0,72.674,72.6835,72.6168,72.6644,446438.0
2024-04-16 11:25:00,76.24,76.28,76.23,76.23,529183.0,72.6549,72.693,72.6454,72.6454,529183.0
2024-04-16 11:30:00,76.23,76.27,76.19,76.27,245584.0,72.6454,72.6835,72.6073,72.6835,245584.0
2024-04-16 11:35:00,76.26,76.28,76.2,76.22,150503.0,72.674,72.693,72.6168,72.6359,150503.0
2024-04-16 11:40:00,76.21,76.3,76.21,76.29,76146.0,72.6263,72.7121,72.6263,72.7026,76146.0
2024-04-16 11:45:00,76.28,76.31,76.21,76.28,292716.0,72.693,72.7216,72.6263,72.693,292716.0
2024-04-16 11:50:00,76.28,76.4,76.28,76.4,460005.0,72.693,72.8074,72.693,72.8074,460005.0
2024-04-16 11:55:00,76.4,76.42,76.3,76.3,98473.0,72.8074,72.8264,72.7121,72.7121,98473.0
2024-04-16 12:00:00,76.3,76.3,76.19,76.22,183377.0,72.7121,72.7121,72.6073,72.6359,183377.0
2024-04-16 12:05:00,76.22,76.31,76.2,76.29,202757.0,72.6359,72.7216,72.6168,72.7026,202757.0
2024-04-16 12:10:00,76.29,76.31,76.25,76.28,124128.0,72.7026,72.7216,72.6644,72.693,124128.0
2024-04-16 12:15:00,76.28,76.3,76.27,76.29,95341.0,72.693,72.7121,72.6835,72.7026,95341.0
2024-04-16 12:20:00,76.29,76.32,76.26,76.29,77743.0,72.7026,72.7311,72.674,72.7026,77743.0
2024-04-16 12:25:00,76.29,76.33,76.27,76.28,54848.0,72.7026,72.7407,72.6835,72.693,54848.0
2024-04-16 12:30:00,76.28,76.33,76.27,76.27,103017.0,72.693,72.7407,72.6835,72.6835,103017.0
2024-04-16 12:35:00,76.27,76.29,76.25,76.27,75064.0,72.6835,72.7026,72.6644,72.6835,75064.0
2024-04-16 12:40:00,76.27,76.31,76.25,76.27,81485.0,72.6835,72.7216,72.6644,72.6835,81485.0
2024-04-16 12:45:00,76.26,76.37,76.26,76.37,112403.0,72.674,72.7788,72.674,72.7788,112403.0
2024-04-16 12:50:00,76.36,76.39,76.33,76.34,77823.0,72.7693,72.7979,72.7407,72.7502,77823.0
2024-04-16 12:55:00,76.34,76.37,76.29,76.37,45929.0,72.7502,72.7788,72.7026,72.7788,45929.0
2024-04-16 13:00:00,76.37,76.38,76.29,76.29,79800.0,72.7788,72.7883,72.7026,72.7026,79800.0
2024-04-16 13:05:00,76.29,76.39,76.28,76.37,135868.0,72.7026,72.7979,72.693,72.7788,135868.0
2024-04-16 13:10:00,76.36,76.39,76.31,76.37,122447.0,72.7693,72.7979,72.7216,72.7788,122447.0
2024-04-16 13:15:00,76.37,76.39,76.32,76.37,58067.0,72.7788,72.7979,72.7311,72.7788,58067.0
2024-04-16 13:20:00,76.36,76.38,76.34,76.38,76885.0,72.7693,72.7883,72.7502,72.7883,76885.0
2024-04-16 13:25:00,76.38,76.4,76.26,76.27,208371.0,72.7883,72.8074,72.674,72.6835,208371.0
2024-04-16 13:30:00,76.28,76.29,75.99,76.19,810858.0,72.693,72.7026,72.4167,72.6073,810858.0
2024-04-16 13:35:00,76.19,76.34,76.19,76.27,583529.0,72.6073,72.7502,72.6073,72.6835,583529.0
2024-04-16 13:40:00,76.28,76.41,76.27,76.34,435540.0,72.693,72.8169,72.6835,72.7502,435540.0
2024-04-16 13:45:00,76.35,76.38,76.22,76.22,243059.0,72.7597,72.7883,72.6359,72.6359,243059.0
2024-04-16 13:50:00,76.21,76.29,76.14,76.27,313298.0,72.6263,72.7026,72.5596,72.6835,313298.0
2024-04-16 13:55:00,76.27,76.33,76.24,76.32,190862.0,72.6835,72.7407,72.6549,72.7311,190862.0
2024-04-16 14:00:00,76.31,76.35,76.27,76.35,340703.0,72.7216,72.7597,72.6835,72.7597,340703.0
2024-04-16 14:05:00,76.35,76.61,76.34,76.6,357467.0,72.7597,73.0075,72.7502,72.998,357467.0
2024-04-16 14:10:00,76.6,76.62,76.4,76.41,142284.0,72.998,73.017,72.8074,72.8169,142284.0
2024-04-16 14:15:00,76.41,76.42,76.26,76.27,243405.0,72.8169,72.8264,72.674,72.6835,243405.0
2024-04-16 14:20:00,76.27,76.29,76.14,76.22,211046.0,72.6835,72.7026,72.5596,72.6359,211046.0
2024-04-16 14:25:00,76.22,76.31,76.2,76.24,169710.0,72.6359,72.7216,72.6168,72.6549,169710.0
2024-04-16 14:30:00,76.24,76.4,76.24,76.38,274567.0,72.6549,72.8074,72.6549,72.7883,274567.0
2024-04-16 14:35:00,76.39,76.44,76.33,76.38,131614.0,72.7979,72.8455,72.7407,72.7883,131614.0
2024-04-16 14:40:00,76.37,76.43,76.34,76.39,249413.0,72.7788,72.836,72.7502,72.7979,249413.0
2024-04-16 14:45:00,76.39,76.44,76.35,76.39,69650.0,72.7979,72.8455,72.7597,72.7979,69650.0
2024-04-16 14:50:00,76.39,76.51,76.39,76.49,115987.0,72.7979,72.9122,72.7979,72.8932,115987.0
2024-04-16 14:55:00,76.49,76.51,76.47,76.51,314633.0,72.8932,72.9122,72.8741,72.9122,314633.0
2024-04-16 15:00:00,76.5,76.51,76.43,76.44,254207.0,72.9027,72.9122,72.836,72.8455,254207.0
2024-04-16 15:05:00,76.43,76.47,76.41,76.45,83289.0,72.836,72.8741,72.8169,72.855,83289.0
2024-04-16 15:10:00,76.44,76.47,76.42,76.44,130854.0,72.8455,72.8741,72.8264,72.8455,130854.0
2024-04-16 15:15:00,76.43,76.46,76.38,76.46,106977.0,72.836,72.8646,72.7883,72.8646,106977.0
2024-04-16 15:20:00,76.47,76.5,76.43,76.48,107909.0,72.8741,72.9027,72.836,72.8836,107909.0
2024-04-16 15:25:00,76.47,76.51,76.46,76.48,96411.0,72.8741,72.9122,72.8646,72.8836,96411.0
2024-04-16 15:30:00,76.47,76.47,76.26,76.26,151346.0,72.8741,72.8741,72.674,72.674,151346.0
2024-04-16 15:35:00,76.26,76.38,76.22,76.37,525241.0,72.674,72.7883,72.6359,72.7788,525241.0
2024-04-16 15:40:00,76.36,76.38,76.31,76.36,276381.0,72.7693,72.7883,72.7216,72.7693,276381.0
2024-04-16 15:45:00,76.36,76.41,76.32,76.38,240308.0,72.7693,72.8169,72.7311,72.7883,240308.0
2024-04-16 15:50:00,76.38,76.39,76.32,76.35,378438.0,72.7883,72.7979,72.7311,72.7597,378438.0
2024-04-16 15:55:00,76.35,76.37,76.25,76.27,857951.0,72.7597,72.7788,72.6644,72.6835,857951.0
2024-04-17 09:30:00,76.68,76.7,76.6,76.6,677539.0,73.0742,73.0933,72.998,72.998,677539.0
2024-04-17 09:35:00,76.59,76.65,76.56,76.6,361152.0,72.9885,73.0456,72.9599,72.998,361152.0
2024-04-17 09:40:00,76.61,76.68,76.56,76.66,256796.0,73.0075,73.0742,72.9599,73.0552,256796.0
2024-04-17 09:45:00,76.67,76.72,76.63,76.64,106088.0,73.0647,73.1123,73.0266,73.0361,106088.0
2024-04-17 09:50:00,76.65,76.67,76.57,76.58,226543.0,73.0456,73.0647,72.9694,72.9789,226543.0
2024-04-17 09:55:00,76.58,76.6,76.51,76.51,134912.0,72.9789,72.998,72.9122,72.9122,134912.0
2024-04-17 10:00:00,76.51,76.51,76.36,76.4,124018.0,72.9122,72.9122,72.7693,72.8074,124018.0
2024-04-17 10:05:00,76.4,76.47,76.37,76.44,144890.0,72.8074,72.8741,72.7788,72.8455,144890.0
2024-04-17 10:10:00,76.43,76.45,76.33,76.36,148192.0,72.836,72.855,72.7407,72.7693,148192.0
2024-04-17 10:15:00,76.36,76.36,76.29,76.32,111342.0,72.7693,72.7693,72.7026,72.7311,111342.0
2024-04-17 10:20:00,76.32,76.32,76.21,76.3,100725.0,72.7311,72.7311,72.6263,72.7121,100725.0
2024-04-17 10:25:00,76.3,76.43,76.3,76.37,120328.0,72.7121,72.836,72.7121,72.7788,120328.0
2024-04-17 10:30:00,76.36,76.37,76.29,76.29,90941.0,72.7693,72.7788,72.7026,72.7026,90941.0
2024-04-17 10:35:00,76.28,76.31,76.23,76.27,104054.0,72.693,72.7216,72.6454,72.6835,104054.0
2024-04-17 10:40:00,76.27,76.31,76.24,76.27,162813.0,72.6835,72.7216,72.6549,72.6835,162813.0
2024-04-17 10:45:00,76.27,76.34,76.24,76.32,106017.0,72.6835,72.7502,72.6549,72.7311,106017.0
2024-04-17 10:50:00,76.31,76.31,76.12,76.13,132382.0,72.7216,72.7216,72.5406,72.5501,132382.0
2024-04-17 10:55:00,76.13,76.21,76.12,76.2,213602.0,72.5501,72.6263,72.5406,72.6168,213602.0
2024-04-17 11:00:00,76.2,76.32,76.19,76.32,270454.0,72.6168,72.7311,72.6073,72.7311,270454.0
2024-04-17 11:05:00,76.31,76.31,76.2,76.26,204816.0,72.7216,72.7216,72.6168,72.674,204816.0
2024-04-17 11:10:00,76.27,76.33,76.26,76.28,203090.0,72.6835,72.7407,72.674,72.693,203090.0
2024-04-17 11:15:00,76.28,76.31,76.22,76.22,153385.0,72.693,72.7216,72.6359,72.6359,153385.0
2024-04-17 11:20:00,76.22,76.26,76.2,76.23,118970.0,72.6359,72.674,72.6168,72.6454,118970.0
2024-04-17 11:25:00,76.23,76.26,76.2,76.21,170769.0,72.6454,72.674,72.6168,72.6263,170769.0
2024-04-17 11:30:00,76.21,76.21,76.11,76.13,281546.0,72.6263,72.6263,72.531,72.5501,281546.0
2024-04-17 11:35:00,76.12,76.19,76.12,76.17,165630.0,72.5406,72.6073,72.5406,72.5882,165630.0
2024-04-17 11:40:00,76.17,76.24,76.17,76.2,140819.0,72.5882,72.6549,72.5882,72.6168,140819.0
2024-04-17 11:45:00,76.21,76.22,76.16,76.2,61691.0,72.6263,72.6359,72.5787,72.6168,61691.0
2024-04-17 11:50:00,76.2,76.24,76.16,76.2,127266.0,72.6168,72.6549,72.5787,72.6168,127266.0
2024-04-17 11:55:00,76.2,76.23,76.18,76.2,58524.0,72.6168,72.6454,72.5977,72.6168,58524.0
2024-04-17 12:00:00,76.2,76.2,76.06,76.07,124566.0,72.6168,72.6168,72.4834,72.4929,124566.0
2024-04-17 12:05:00,76.07,76.08,75.99,76.03,95253.0,72.4929,72.5024,72.4167,72.4548,95253.0
2024-04-17 12:10:00,76.03,76.17,76.03,76.13,177744.0,72.4548,72.5882,72.4548,72.5501,177744.0
2024-04-17 12:15:00,76.13,76.13,76.06,76.09,87816.0,72.5501,72.5501,72.4834,72.512,87816.0
2024-04-17 12:20:00,76.1,76.15,76.06,76.1,125523.0,72.5215,72.5691,72.4834,72.5215,125523.0
2024-04-17 12:25:00,76.09,76.18,76.09,76.13,91734.0,72.512,72.5977,72.512,72.5501,91734.0
2024-04-17 12:30:00,76.12,76.13,76.07,76.1,58044.0,72.5406,72.5501,72.4929,72.5215,58044.0
2024-04-17 12:35:00,76.11,76.11,76.06,76.07,75641.0,72.531,72.531,72.4834,72.4929,75641.0
2024-04-17 12:40:00,76.07,76.09,75.97,75.98,56185.0,72.4929,72.512,72.3976,72.4071,56185.0
2024-04-17 12:45:00,75.98,76.09,75.96,76.09,106704.0,72.4071,72.512,72.3881,72.512,106704.0
2024-04-17 12:50:00,76.09,76.11,76.06,76.09,141125.0,72.512,72.531,72.4834,72.512,141125.0
2024-04-17 12:55:00,76.09,76.09,76.02,76.05,109201.0,72.512,72.512,72.4453,72.4738,109201.0
2024-04-17 13:00:00,76.05,76.16,76.03,76.12,379725.0,72.4738,72.5787,72.4548,72.5406,379725.0
2024-04-17 13:05:00,76.12,76.2,76.1,76.2,192876.0,72.5406,72.6168,72.5215,72.6168,192876.0
2024-04-17 13:10:00,76.2,76.22,76.16,76.17,85968.0,72.6168,72.6359,72.5787,72.5882,85968.0
2024-04-17 13:15:00,76.18,76.24,76.17,76.21,392483.0,72.5977,72.6549,72.5882,72.6263,392483.0
2024-04-17 13:20:00,76.2,76.25,76.2,76.22,89203.0,72.6168,72.6644,72.6168,72.6359,89203.0
2024-04-17 13:25:00,76.23,76.28,76.21,76.28,152374.0,72.6454,72.693,72.6263,72.693,152374.0
2024-04-17 13:30:00,76.27,76.3,76.26,76.27,110510.0,72.6835,72.7121,72.674,72.6835,110510.0
2024-04-17 13:35:00,76.27,76.35,76.27,76.32,49469.0,72.6835,72.7597,72.6835,72.7311,49469.0
2024-04-17 13:40:00,76.33,76.35,76.25,76.3,79323.0,72.7407,72.7597,72.6644,72.7121,79323.0
2024-04-17 13:45:00,76.3,76.33,76.24,76.33,115627.0,72.7121,72.7407,72.6549,72.7407,115627.0
2024-04-17 13:50:00,76.34,76.4,76.3,76.38,136959.0,72.7502,72.8074,72.7121,72.7883,136959.0
2024-04-17 13:55:00,76.38,76.42,76.38,76.42,94306.0,72.7883,72.8264,72.7883,72.8264,94306.0
2024-04-17 14:00:00,76.42,76.45,76.37,76.45,78602.0,72.8264,72.855,72.7788,72.855,78602.0
2024-04-17 14:05:00,76.46,76.49,76.42,76.48,94209.0,72.8646,72.8932,72.8264,72.8836,94209.0
2024-04-17 14:10:00,76.47,76.47,76.41,76.42,57786.0,72.8741,72.8741,72.8169,72.8264,57786.0
2024-04-17 14:15:00,76.43,76.43,76.35,76.41,147432.0,72.836,72.836,72.7597,72.8169,147432.0
2024-04-17 14:20:00,76.41,76.41,76.34,76.36,177665.0,72.8169,72.8169,72.7502,72.7693,177665.0
2024-04-17 14:25:00,76.37,76.44,76.35,76.38,90950.0,72.7788,72.8455,72.7597,72.7883,90950.0
2024-04-17 14:30:00,76.39,76.39,76.36,76.38,60029.0,72.7979,72.7979,72.7693,72.7883,60029.0
2024-04-17 14:35:00,76.38,76.42,76.33,76.41,93202.0,72.7883,72.8264,72.7407,72.8169,93202.0
2024-04-17 14:40:00,76.41,76.58,76.41,76.58,419797.0,72.8169,72.9789,72.8169,72.9789,419797.0
2024-04-17 14:45:00,76.58,76.6,76.48,76.5,373510.0,72.9789,72.998,72.8836,72.9027,373510.0
2024-04-17 14:50:00,76.5,76.53,76.31,76.34,424871.0,72.9027,72.9313,72.7216,72.7502,424871.0
2024-04-17 14:55:00,76.34,76.38,76.3,76.33,191875.0,72.7502,72.7883,72.7121,72.7407,191875.0
2024-04-17 15:00:00,76.32,76.32,76.26,76.27,157971.0,72.7311,72.7311,72.674,72.6835,157971.0
2024-04-17 15:05:00,76.27,76.29,76.23,76.26,100881.0,72.6835,72.7026,72.6454,72.674,100881.0
2024-04-17 15:10:00,76.26,76.27,76.19,76.2,66278.0,72.674,72.6835,72.6073,72.6168,66278.0
2024-04-17 15:15:00,76.19,76.29,76.19,76.25,130371.0,72.6073,72.7026,72.6073,72.6644,130371.0
2024-04-17 15:20:00,76.25,76.28,76.22,76.26,89843.0,72.6644,72.693,72.6359,72.674,89843.0
2024-04-17 15:25:00,76.26,76.29,76.22,76.23,62651.0,72.674,72.7026,72.6359,72.6454,62651.0
2024-04-17 15:30:00,76.24,76.31,76.24,76.29,160508.0,72.6549,72.7216,72.6549,72.7026,160508.0
2024-04-17 15:35:00,76.28,76.28,76.21,76.24,108394.0,72.693,72.693,72.6263,72.6549,108394.0
2024-04-17 15:40:00,76.25,76.32,76.21,76.31,364642.0,72.6644,72.7311,72.6263,72.7216,364642.0
2024-04-17 15:45:00,76.31,76.39,76.29,76.37,389666.0,72.7216,72.7979,72.7026,72.7788,389666.0
2024-04-17 15:50:00,76.36,76.36,76.28,76.36,376300.0,72.7693,72.7693,72.693,72.7693,376300.0
2024-04-17 15:55:00,76.36,76.36,76.29,76.3,667987.0,72.7693,72.7693,72.7026,72.7121,667987.0
2024-04-18 09:30:00,76.27,76.38,76.25,76.3,274222.0,72.6835,72.7883,72.6644,72.7121,274222.0
2024-04-18 09:35:00,76.28,76.29,76.06,76.06,281535.0,72.693,72.7026,72.4834,72.4834,281535.0
2024-04-18 09:40:00,76.05,76.17,76.04,76.12,170984.0,72.4738,72.5882,72.4643,72.5406,170984.0
2024-04-18 09:45:00,76.11,76.28,76.08,76.27,198155.0,72.531,72.693,72.5024,72.6835,198155.0
2024-04-18 09:50:00,76.28,76.31,76.16,76.19,181508.0,72.693,72.7216,72.5787,72.6073,181508.0
2024-04-18 09:55:00,76.19,76.3,76.18,76.25,232198.0,72.6073,72.7121,72.5977,72.6644,232198.0
2024-04-18 10:00:00,76.25,76.28,76.18,76.2,202680.0,72.6644,72.693,72.5977,72.6168,202680.0
2024-04-18 10:05:00,76.22,76.34,76.22,76.34,172474.0,72.6359,72.7502,72.6359,72.7502,172474.0
2024-04-18 10:10:00,76.33,76.38,76.31,76.38,94882.0,72.7407,72.7883,72.7216,72.7883,94882.0
2024-04-18 10:15:00,76.38,76.42,76.36,76.4,249036.0,72.7883,72.8264,72.7693,72.8074,249036.0
2024-04-18 10:20:00,76.4,76.4,76.33,76.35,213251.0,72.8074,72.8074,72.7407,72.7597,213251.0
2024-04-18 10:25:00,76.35,76.4,76.32,76.37,101420.0,72.7597,72.8074,72.7311,72.7788,101420.0
2024-04-18 10:30:00,76.39,76.47,76.38,76.47,74199.0,72.7979,72.8741,72.7883,72.8741,74199.0
2024-04-18 10:35:00,76.46,76.54,76.44,76.48,115011.0,72.8646,72.9408,72.8455,72.8836,115011.0
2024-04-18 10:40:00,76.47,76.51,76.44,76.49,262860.0,72.8741,72.9122,72.8455,72.8932,262860.0
2024-04-18 10:45:00,76.49,76.52,76.4,76.49,299788.0,72.8932,72.9217,72.8074,72.8932,299788.0
2024-04-18 10:50:00,76.48,76.49,76.44,76.45,94003.0,72.8836,72.8932,72.8455,72.855,94003.0
2024-04-18 10:55:00,76.45,76.49,76.38,76.42,230482.0,72.855,72.8932,72.7883,72.8264,230482.0
2024-04-18 11:00:00,76.42,76.46,76.41,76.43,106854.0,72.8264,72.8646,72.8169,72.836,106854.0
2024-04-18 11:05:00,76.43,76.52,76.43,76.52,173213.0,72.836,72.9217,72.836,72.9217,173213.0
2024-04-18 11:10:00,76.53,76.54,76.48,76.51,106502.0,72.9313,72.9408,72.8836,72.9122,106502.0
2024-04-18 11:15:00,76.51,76.59,76.51,76.53,111286.0,72.9122,72.9885,72.9122,72.9313,111286.0
2024-04-18 11:20:00,76.53,76.61,76.53,76.59,92528.0,72.9313,73.0075,72.9313,72.9885,92528.0
2024-04-18 11:25:00,76.6,76.6,76.53,76.54,167579.0,72.998,72.998,72.9313,72.9408,167579.0
2024-04-18 11:30:00,76.54,76.55,76.5,76.51,188195.0,72.9408,72.9503,72.9027,72.9122,188195.0
2024-04-18 11:35:00,76.52,76.52,76.47,76.48,116112.0,72.9217,72.9217,72.8741,72.8836,116112.0
2024-04-18 11:40:00,76.47,76.47,76.39,76.42,75008.0,72.8741,72.8741,72.7979,72.8264,75008.0
2024-04-18 11:45:00,76.42,76.42,76.37,76.4,53159.0,72.8264,72.8264,72.7788,72.8074,53159.0
2024-04-18 11:50:00,76.4,76.42,76.37,76.41,129082.0,72.8074,72.8264,72.7788,72.8169,129082.0
2024-04-18 11:55:00,76.4,76.47,76.39,76.45,136588.0,72.8074,72.8741,72.7979,72.855,136588.0
2024-04-18 12:00:00,76.45,76.58,76.44,76.5,199292.0,72.855,72.9789,72.8455,72.9027,199292.0
2024-04-18 12:05:00,76.49,76.5,76.4,76.45,200535.0,72.8932,72.9027,72.8074,72.855,200535.0
2024-04-18 12:10:00,76.44,76.49,76.44,76.46,45852.0,72.8455,72.8932,72.8455,72.8646,45852.0
2024-04-18 12:15:00,76.46,76.5,76.44,76.49,89425.0,72.8646,72.9027,72.8455,72.8932,89425.0
2024-04-18 12:20:00,76.48,76.49,76.42,76.43,37133.0,72.8836,72.8932,72.8264,72.836,37133.0
2024-04-18 12:25:00,76.43,76.48,76.42,76.47,75774.0,72.836,72.8836,72.8264,72.8741,75774.0
2024-04-18 12:30:00,76.47,76.48,76.35,76.36,83206.0,72.8741,72.8836,72.7597,72.7693,83206.0
2024-04-18 12:35:00,76.36,76.49,76.36,76.42,198081.0,72.7693,72.8932,72.7693,72.8264,198081.0
2024-04-18 12:40:00,76.43,76.44,76.33,76.37,68540.0,72.836,72.8455,72.7407,72.7788,68540.0
2024-04-18 12:45:00,76.37,76.37,76.27,76.29,84175.0,72.7788,72.7788,72.6835,72.7026,84175.0
2024-04-18 12:50:00,76.29,76.31,76.23,76.25,81235.0,72.7026,72.7216,72.6454,72.6644,81235.0
2024-04-18 12:55:00,76.25,76.29,76.24,76.25,45896.0,72.6644,72.7026,72.6549,72.6644,45896.0
2024-04-18 13:00:00,76.25,76.29,76.24,76.25,34168.0,72.6644,72.7026,72.6549,72.6644,34168.0
2024-04-18 13:05:00,76.24,76.25,76.2,76.23,107837.0,72.6549,72.6644,72.6168,72.6454,107837.0
2024-04-18 13:10:00,76.23,76.24,76.14,76.16,71307.0,72.6454,72.6549,72.5596,72.5787,71307.0
2024-04-18 13:15:00,76.16,76.17,76.04,76.09,107146.0,72.5787,72.5882,72.4643,72.512,107146.0
2024-04-18 13:20:00,76.09,76.12,76.0,76.01,130713.0,72.512,72.5406,72.4262,72.4357,130713.0
2024-04-18 13:25:00,76.01,76.15,76.0,76.14,151586.0,72.4357,72.5691,72.4262,72.5596,151586.0
2024-04-18 13:30:00,76.14,76.17,76.08,76.1,158980.0,72.5596,72.5882,72.5024,72.5215,158980.0
2024-04-18 13:35:00,76.1,76.11,76.06,76.06,41771.0,72.5215,72.531,72.4834,72.4834,41771.0
2024-04-18 13:40:00,76.07,76.11,75.99,76.11,100555.0,72.4929,72.531,72.4167,72.531,100555.0
2024-04-18 13:45:00,76.1,76.15,76.09,76.11,40018.0,72.5215,72.5691,72.512,72.531,40018.0
2024-04-18 13:50:00,76.11,76.11,76.03,76.06,29166.0,72.531,72.531,72.4548,72.4834,29166.0
2024-04-18 13:55:00,76.07,76.12,76.05,76.11,71193.0,72.4929,72.5406,72.4738,72.531,71193.0
2024-04-18 14:00:00,76.1,76.11,76.05,76.09,168205.0,72.5215,72.531,72.4738,72.512,168205.0
2024-04-18 14:05:00,76.09,76.09,76.02,76.03,59313.0,72.512,72.512,72.4453,72.4548,59313.0
2024-04-18 14:10:00,76.04,76.09,75.99,76.06,159561.0,72.4643,72.512,72.4167,72.4834,159561.0
2024-04-18 14:15:00,76.06,76.12,76.06,76.1,149036.0,72.4834,72.5406,72.4834,72.5215,149036.0
2024-04-18 14:20:00,76.1,76.17,76.09,76.14,101614.0,72.5215,72.5882,72.512,72.5596,101614.0
2024-04-18 14:25:00,76.13,76.17,76.06,76.08,37436.0,72.5501,72.5882,72.4834,72.5024,37436.0
2024-04-18 14:30:00,76.08,76.09,75.97,75.97,55520.0,72.5024,72.512,72.3976,72.3976,55520.0
2024-04-18 14:35:00,75.98,76.06,75.98,76.03,129631.0,72.4071,72.4834,72.4071,72.4548,129631.0
2024-04-18 14:40:00,76.04,76.12,76.03,76.1,142426.0,72.4643,72.5406,72.4548,72.5215,142426.0
2024-04-18 14:45:00,76.1,76.12,76.06,76.12,78576.0,72.5215,72.5406,72.4834,72.5406,78576.0
2024-04-18 14:50:00,76.11,76.11,76.04,76.05,52618.0,72.531,72.531,72.4643,72.4738,52618.0
2024-04-18 14:55:00,76.05,76.06,76.01,76.02,56480.0,72.4738,72.4834,72.4357,72.4453,56480.0
2024-04-18 15:00:00,76.03,76.14,76.02,76.11,118450.0,72.4548,72.5596,72.4453,72.531,118450.0
2024-04-18 15:05:00,76.11,76.14,76.08,76.11,55786.0,72.531,72.5596,72.5024,72.531,55786.0
2024-04-18 15:10:00,76.12,76.17,76.08,76.11,47850.0,72.5406,72.5882,72.5024,72.531,47850.0
2024-04-18 15:15:00,76.11,76.12,76.06,76.09,129753.0,72.531,72.5406,72.4834,72.512,129753.0
2024-04-18 15:20:00,76.09,76.12,76.05,76.09,85679.0,72.512,72.5406,72.4738,72.512,85679.0
2024-04-18 15:25:00,76.09,76.11,76.05,76.09,102407.0,72.512,72.531,72.4738,72.512,102407.0
2024-04-18 15:30:00,76.1,76.14,76.1,76.14,89197.0,72.5215,72.5596,72.5215,72.5596,89197.0
2024-04-18 15:35:00,76.13,76.16,76.11,76.12,162784.0,72.5501,72.5787,72.531,72.5406,162784.0
2024-04-18 15:40:00,76.12,76.16,76.1,76.14,83947.0,72.5406,72.5787,72.5215,72.5596,83947.0
2024-04-18 15:45:00,76.14,76.15,76.11,76.14,142921.0,72.5596,72.5691,72.531,72.5596,142921.0
2024-04-18 15:50:00,76.14,76.2,76.08,76.08,477825.0,72.5596,72.6168,72.5024,72.5024,477825.0
2024-04-18 15:55:00,76.09,76.12,76.05,76.1,721952.0,72.512,72.5406,72.4738,72.5215,721952.0
2024-04-19 09:30:00,76.18,76.28,76.11,76.26,355406.0,72.5977,72.693,72.531,72.674,355406.0
2024-04-19 09:35:00,76.26,76.3,76.21,76.24,277914.0,72.674,72.7121,72.6263,72.6549,277914.0
2024-04-19 09:40:00,76.24,76.33,76.2,76.33,254895.0,72.6549,72.7407,72.6168,72.7407,254895.0
2024-04-19 09:45:00,76.32,76.4,76.27,76.31,430526.0,72.7311,72.8074,72.6835,72.7216,430526.0
2024-04-19 09:50:00,76.31,76.31,76.2,76.29,406222.0,72.7216,72.7216,72.6168,72.7026,406222.0
2024-04-19 09:55:00,76.28,76.34,76.24,76.26,325144.0,72.693,72.7502,72.6549,72.674,325144.0
2024-04-19 10:00:00,76.26,76.36,76.24,76.35,172592.0,72.674,72.7693,72.6549,72.7597,172592.0
2024-04-19 10:05:00,76.35,76.41,76.34,76.37,195045.0,72.7597,72.8169,72.7502,72.7788,195045.0
2024-04-19 10:10:00,76.36,76.36,76.25,76.28,304098.0,72.7693,72.7693,72.6644,72.693,304098.0
2024-04-19 10:15:00,76.28,76.32,76.24,76.27,241863.0,72.693,72.7311,72.6549,72.6835,241863.0
2024-04-19 10:20:00,76.27,76.34,76.23,76.24,518576.0,72.6835,72.7502,72.6454,72.6549,518576.0
2024-04-19 10:25:00,76.24,76.35,76.21,76.34,276874.0,72.6549,72.7597,72.6263,72.7502,276874.0
2024-04-19 10:30:00,76.34,76.41,76.27,76.32,235043.0,72.7502,72.8169,72.6835,72.7311,235043.0
2024-04-19 10:35:00,76.31,76.32,76.21,76.22,146053.0,72.7216,72.7311,72.6263,72.6359,146053.0
2024-04-19 10:40:00,76.23,76.35,76.23,76.34,247982.0,72.6454,72.7597,72.6454,72.7502,247982.0
2024-04-19 10:45:00,76.34,76.39,76.33,76.34,192392.0,72.7502,72.7979,72.7407,72.7502,192392.0
2024-04-19 10:50:00,76.34,76.38,76.31,76.35,192987.0,72.7502,72.7883,72.7216,72.7597,192987.0
2024-04-19 10:55:00,76.34,76.35,76.27,76.31,227925.0,72.7502,72.7597,72.6835,72.7216,227925.0
2024-04-19 11:00:00,76.3,76.31,76.26,76.28,408283.0,72.7121,72.7216,72.674,72.693,408283.0
2024-04-19 11:05:00,76.28,76.35,76.26,76.35,207053.0,72.693,72.7597,72.674,72.7597,207053.0
2024-04-19 11:10:00,76.35,76.36,76.29,76.31,102414.0,72.7597,72.7693,72.7026,72.7216,102414.0
2024-04-19 11:15:00,76.31,76.33,76.27,76.28,425603.0,72.7216,72.7407,72.6835,72.693,425603.0
2024-04-19 11:20:00,76.28,76.3,76.24,76.26,191910.0,72.693,72.7121,72.6549,72.674,191910.0
2024-04-19 11:25:00,76.26,76.3,76.25,76.3,218921.0,72.674,72.7121,72.6644,72.7121,218921.0
2024-04-19 11:30:00,76.29,76.31,76.24,76.26,410648.0,72.7026,72.7216,72.6549,72.674,410648.0
2024-04-19 11:35:00,76.26,76.29,76.23,76.27,324745.0,72.674,72.7026,72.6454,72.6835,324745.0
2024-04-19 11:40:00,76.28,76.31,76.24,76.28,410564.0,72.693,72.7216,72.6549,72.693,410564.0
2024-04-19 11:45:00,76.28,76.33,76.26,76.28,225296.0,72.693,72.7407,72.674,72.693,225296.0
2024-04-19 11:50:00,76.29,76.32,76.24,76.25,78126.0,72.7026,72.7311,72.6549,72.6644,78126.0
2024-04-19 11:55:00,76.26,76.28,76.19,76.22,80140.0,72.674,72.693,72.6073,72.6359,80140.0
2024-04-19 12:00:00,76.22,76.3,76.19,76.2,146014.0,72.6359,72.7121,72.6073,72.6168,146014.0
2024-04-19 12:05:00,76.21,76.22,76.13,76.15,112625.0,72.6263,72.6359,72.5501,72.5691,112625.0
2024-04-19 12:10:00,76.14,76.14,76.03,76.03,116595.0,72.5596,72.5596,72.4548,72.4548,116595.0
2024-04-19 12:15:00,76.03,76.05,75.97,75.98,266440.0,72.4548,72.4738,72.3976,72.4071,266440.0
2024-04-19 12:20:00,75.98,76.01,75.96,75.96,108453.0,72.4071,72.4357,72.3881,72.3881,108453.0
2024-04-19 12:25:00,75.97,76.01,75.92,75.92,113000.0,72.3976,72.4357,72.35,72.35,113000.0
2024-04-19 12:30:00,75.93,76.01,75.93,76.01,77280.0,72.3595,72.4357,72.3595,72.4357,77280.0
2024-04-19 12:35:00,76.01,76.02,75.95,75.95,72523.0,72.4357,72.4453,72.3785,72.3785,72523.0
2024-04-19 12:40:00,75.95,76.05,75.95,76.04,84948.0,72.3785,72.4738,72.3785,72.4643,84948.0
2024-04-19 12:45:00,76.04,76.08,76.02,76.06,185717.0,72.4643,72.5024,72.4453,72.4834,185717.0
2024-04-19 12:50:00,76.06,76.19,76.06,76.09,142153.0,72.4834,72.6073,72.4834,72.512,142153.0
2024-04-19 12:55:00,76.1,76.17,76.1,76.17,94484.0,72.5215,72.5882,72.5215,72.5882,94484.0
2024-04-19 13:00:00,76.17,76.21,76.14,76.18,94415.0,72.5882,72.6263,72.5596,72.5977,94415.0
2024-04-19 13:05:00,76.18,76.22,76.16,76.22,90883.0,72.5977,72.6359,72.5787,72.6359,90883.0
2024-04-19 13:10:00,76.21,76.22,76.17,76.2,259701.0,72.6263,72.6359,72.5882,72.6168,259701.0
2024-04-19 13:15:00,76.2,76.26,76.16,76.25,193133.0,72.6168,72.674,72.5787,72.6644,193133.0
2024-04-19 13:20:00,76.25,76.26,76.18,76.22,127556.0,72.6644,72.674,72.5977,72.6359,127556.0
2024-04-19 13:25:00,76.22,76.23,76.13,76.14,94331.0,72.6359,72.6454,72.5501,72.5596,94331.0
2024-04-19 13:30:00,76.13,76.2,76.13,76.17,159101.0,72.5501,72.6168,72.5501,72.5882,159101.0
2024-04-19 13:35:00,76.17,76.19,76.12,76.13,80151.0,72.5882,72.6073,72.5406,72.5501,80151.0
2024-04-19 13:40:00,76.13,76.18,76.12,76.15,102744.0,72.5501,72.5977,72.5406,72.5691,102744.0
2024-04-19 13:45:00,76.15,76.22,76.15,76.22,81807.0,72.5691,72.6359,72.5691,72.6359,81807.0
2024-04-19 13:50:00,76.23,76.31,76.22,76.3,296210.0,72.6454,72.7216,72.6359,72.7121,296210.0
2024-04-19 13:55:00,76.3,76.31,76.19,76.22,216551.0,72.7121,72.7216,72.6073,72.6359,216551.0
2024-04-19 14:00:00,76.22,76.22,76.07,76.09,113918.0,72.6359,72.6359,72.4929,72.512,113918.0
2024-04-19 14:05:00,76.09,76.18,76.03,76.1,168082.0,72.512,72.5977,72.4548,72.5215,168082.0
2024-04-19 14:10:00,76.1,76.15,76.1,76.11,94435.0,72.5215,72.5691,72.5215,72.531,94435.0
2024-04-19 14:15:00,76.1,76.16,76.05,76.14,158036.0,72.5215,72.5787,72.4738,72.5596,158036.0
2024-04-19 14:20:00,76.14,76.16,76.11,76.15,134876.0,72.5596,72.5787,72.531,72.5691,134876.0
2024-04-19 14:25:00,76.15,76.15,76.01,76.01,132027.0,72.5691,72.5691,72.4357,72.4357,132027.0
2024-04-19 14:30:00,76.0,76.06,76.0,76.04,92277.0,72.4262,72.4834,72.4262,72.4643,92277.0
2024-04-19 14:35:00,76.04,76.06,75.94,75.95,162510.0,72.4643,72.4834,72.369,72.3785,162510.0
2024-04-19 14:40:00,75.94,75.97,75.92,75.92,174956.0,72.369,72.3976,72.35,72.35,174956.0
2024-04-19 14:45:00,75.92,75.97,75.88,75.95,151531.0,72.35,72.3976,72.3118,72.3785,151531.0
2024-04-19 14:50:00,75.96,75.98,75.91,75.94,175314.0,72.3881,72.4071,72.3404,72.369,175314.0
2024-04-19 14:55:00,75.94,76.0,75.93,76.0,164390.0,72.369,72.4262,72.3595,72.4262,164390.0
2024-04-19 15:00:00,76.0,76.04,75.95,76.01,89815.0,72.4262,72.4643,72.3785,72.4357,89815.0
2024-04-19 15:05:00,76.0,76.04,75.94,76.02,168006.0,72.4262,72.4643,72.369,72.4453,168006.0
2024-04-19 15:10:00,76.02,76.1,76.0,76.06,98433.0,72.4453,72.5215,72.4262,72.4834,98433.0
2024-04-19 15:15:00,76.07,76.07,76.0,76.06,101807.0,72.4929,72.4929,72.4262,72.4834,101807.0
2024-04-19 15:20:00,76.06,76.08,76.02,76.02,47467.0,72.4834,72.5024,72.4453,72.4453,47467.0
2024-04-19 15:25:00,76.02,76.1,76.01,76.06,308383.0,72.4453,72.5215,72.4357,72.4834,308383.0
2024-04-19 15:30:00,76.05,76.09,76.04,76.06,131501.0,72.4738,72.512,72.4643,72.4834,131501.0
2024-04-19 15:35:00,76.06,76.09,75.98,76.03,171822.0,72.4834,72.512,72.4071,72.4548,171822.0
2024-04-19 15:40:00,76.03,76.04,75.96,76.02,201664.0,72.4548,72.4643,72.3881,72.4453,201664.0
2024-04-19 15:45:00,76.02,76.08,75.98,76.05,291219.0,72.4453,72.5024,72.4071,72.4738,291219.0
2024-04-19 15:50:00,76.05,76.1,76.03,76.09,277853.0,72.4738,72.5215,72.4548,72.512,277853.0
2024-04-19 15:55:00,76.09,76.13,76.07,76.12,823612.0,72.512,72.5501,72.4929,72.5406,823612.0
2024-04-22 09:30:00,76.54,76.6,76.46,76.49,550978.0,72.9408,72.998,72.8646,72.8932,550978.0
2024-04-22 09:35:00,76.49,76.56,76.48,76.56,271762.0,72.8932,72.9599,72.8836,72.9599,271762.0
2024-04-22 09:40:00,76.56,76.6,76.49,76.59,186140.0,72.9599,72.998,72.8932,72.9885,186140.0
2024-04-22 09:45:00,76.58,76.66,76.56,76.65,303266.0,72.9789,73.0552,72.9599,73.0456,303266.0
2024-04-22 09:50:00,76.66,76.67,76.62,76.64,152634.0,73.0552,73.0647,73.017,73.0361,152634.0
2024-04-22 09:55:00,76.64,76.66,76.6,76.6,130239.0,73.0361,73.0552,72.998,72.998,130239.0
2024-04-22 10:00:00,76.61,76.67,76.6,76.67,86030.0,73.0075,73.0647,72.998,73.0647,86030.0
2024-04-22 10:05:00,76.67,76.68,76.6,76.61,212489.0,73.0647,73.0742,72.998,73.0075,212489.0
2024-04-22 10:10:00,76.62,76.69,76.62,76.65,98269.0,73.017,73.0838,73.017,73.0456,98269.0
2024-04-22 10:15:00,76.66,76.69,76.64,76.67,43030.0,73.0552,73.0838,73.0361,73.0647,43030.0
2024-04-22 10:20:00,76.67,76.67,76.6,76.63,71348.0,73.0647,73.0647,72.998,73.0266,71348.0
2024-04-22 10:25:00,76.64,76.65,76.59,76.65,120010.0,73.0361,73.0456,72.9885,73.0456,120010.0
2024-04-22 10:30:00,76.65,76.68,76.62,76.66,220638.0,73.0456,73.0742,73.017,73.0552,220638.0
2024-04-22 10:35:00,76.66,76.75,76.64,76.75,79982.0,73.0552,73.1409,73.0361,73.1409,79982.0
2024-04-22 10:40:00,76.74,76.77,76.7,76.76,127576.0,73.1314,73.16,73.0933,73.1505,127576.0
2024-04-22 10:45:00,76.75,76.8,76.73,76.78,74550.0,73.1409,73.1886,73.1219,73.1695,74550.0
2024-04-22 10:50:00,76.77,76.77,76.72,76.72,230002.0,73.16,73.16,73.1123,73.1123,230002.0
2024-04-22 10:55:00,76.72,76.73,76.69,76.7,276908.0,73.1123,73.1219,73.0838,73.0933,276908.0
2024-04-22 11:00:00,76.7,76.71,76.67,76.7,280787.0,73.0933,73.1028,73.0647,73.0933,280787.0
2024-04-22 11:05:00,76.7,76.71,76.62,76.63,297307.0,73.0933,73.1028,73.017,73.0266,297307.0
2024-04-22 11:10:00,76.63,76.65,76.59,76.61,212722.0,73.0266,73.0456,72.9885,73.0075,212722.0
2024-04-22 11:15:00,76.6,76.61,76.55,76.56,195600.0,72.998,73.0075,72.9503,72.9599,195600.0
2024-04-22 11:20:00,76.56,76.61,76.55,76.61,162707.0,72.9599,73.0075,72.9503,73.0075,162707.0
2024-04-22 11:25:00,76.6,76.64,76.58,76.64,229211.0,72.998,73.0361,72.9789,73.0361,229211.0
2024-04-22 11:30:00,76.65,76.7,76.63,76.66,599087.0,73.0456,73.0933,73.0266,73.0552,599087.0
2024-04-22 11:35:00,76.66,76.72,76.64,76.72,110612.0,73.0552,73.1123,73.0361,73.1123,110612.0
2024-04-22 11:40:00,76.72,76.72,76.64,76.67,68611.0,73.1123,73.1123,73.0361,73.0647,68611.0
2024-04-22 11:45:00,76.67,76.7,76.66,76.7,38640.0,73.0647,73.0933,73.0552,73.0933,38640.0
2024-04-22 11:50:00,76.69,76.75,76.69,76.75,30645.0,73.0838,73.1409,73.0838,73.1409,30645.0
2024-04-22 11:55:00,76.75,76.79,76.75,76.79,53088.0,73.1409,73.179,73.1409,73.179,53088.0
2024-04-22 12:00:00,76.79,76.83,76.77,76.82,231325.0,73.179,73.2172,73.16,73.2076,231325.0
2024-04-22 12:05:00,76.82,76.82,76.79,76.8,150333.0,73.2076,73.2076,73.179,73.1886,150333.0
2024-04-22 12:10:00,76.8,76.84,76.8,76.84,47715.0,73.1886,73.2267,73.1886,73.2267,47715.0
2024-04-22 12:15:00,76.84,76.92,76.84,76.86,51017.0,73.2267,73.3029,73.2267,73.2458,51017.0
2024-04-22 12:20:00,76.86,76.89,76.84,76.85,30047.0,73.2458,73.2743,73.2267,73.2362,30047.0
2024-04-22 12:25:00,76.85,76.87,76.84,76.84,53822.0,73.2362,73.2553,73.2267,73.2267,53822.0
2024-04-22 12:30:00,76.84,76.84,76.79,76.82,95373.0,73.2267,73.2267,73.179,73.2076,95373.0
2024-04-22 12:35:00,76.82,76.84,76.81,76.83,26197.0,73.2076,73.2267,73.1981,73.2172,26197.0
2024-04-22 12:40:00,76.84,76.84,76.81,76.82,11704.0,73.2267,73.2267,73.1981,73.2076,11704.0
2024-04-22 12:45:00,76.82,76.85,76.82,76.84,31944.0,73.2076,73.2362,73.2076,73.2267,31944.0
2024-04-22 12:50:00,76.84,76.86,76.82,76.84,36899.0,73.2267,73.2458,73.2076,73.2267,36899.0
2024-04-22 12:55:00,76.85,76.88,76.84,76.88,67163.0,73.2362,73.2648,73.2267,73.2648,67163.0
2024-04-22 13:00:00,76.88,76.91,76.85,76.89,56016.0,73.2648,73.2934,73.2362,73.2743,56016.0
2024-04-22 13:05:00,76.89,76.92,76.88,76.9,74179.0,73.2743,73.3029,73.2648,73.2839,74179.0
2024-04-22 13:10:00,76.91,76.93,76.9,76.93,66465.0,73.2934,73.3125,73.2839,73.3125,66465.0
2024-04-22 13:15:00,76.93,76.93,76.9,76.92,34089.0,73.3125,73.3125,73.2839,73.3029,34089.0
2024-04-22 13:20:00,76.93,76.97,76.91,76.96,87285.0,73.3125,73.3506,73.2934,73.3411,87285.0
2024-04-22 13:25:00,76.96,77.04,76.96,77.03,62005.0,73.3411,73.4173,73.3411,73.4078,62005.0
2024-04-22 13:30:00,77.02,77.05,77.01,77.03,121201.0,73.3982,73.4268,73.3887,73.4078,121201.0
2024-04-22 13:35:00,77.04,77.06,77.02,77.05,59346.0,73.4173,73.4364,73.3982,73.4268,59346.0
2024-04-22 13:40:00,77.05,77.05,77.03,77.04,36986.0,73.4268,73.4268,73.4078,73.4173,36986.0
2024-04-22 13:45:00,77.05,77.13,77.05,77.12,267462.0,73.4268,73.5031,73.4268,73.4935,267462.0
2024-04-22 13:50:00,77.12,77.2,77.12,77.2,241995.0,73.4935,73.5698,73.4935,73.5698,241995.0
2024-04-22 13:55:00,77.2,77.21,77.12,77.17,64815.0,73.5698,73.5793,73.4935,73.5412,64815.0
2024-04-22 14:00:00,77.17,77.18,77.14,77.17,162901.0,73.5412,73.5507,73.5126,73.5412,162901.0
2024-04-22 14:05:00,77.17,77.2,77.15,77.18,153683.0,73.5412,73.5698,73.5221,73.5507,153683.0
2024-04-22 14:10:00,77.17,77.2,77.16,77.2,132540.0,73.5412,73.5698,73.5316,73.5698,132540.0
2024-04-22 14:15:00,77.2,77.23,77.19,77.21,85416.0,73.5698,73.5984,73.5602,73.5793,85416.0
2024-04-22 14:20:00,77.22,77.26,77.21,77.25,103283.0,73.5888,73.6269,73.5793,73.6174,103283.0
2024-04-22 14:25:00,77.24,77.26,77.23,77.23,139380.0,73.6079,73.6269,73.5984,73.5984,139380.0
2024-04-22 14:30:00,77.23,77.27,77.23,77.26,35938.0,73.5984,73.6365,73.5984,73.6269,35938.0
2024-04-22 14:35:00,77.25,77.27,77.19,77.22,96061.0,73.6174,73.6365,73.5602,73.5888,96061.0
2024-04-22 14:40:00,77.22,77.23,77.16,77.18,141712.0,73.5888,73.5984,73.5316,73.5507,141712.0
2024-04-22 14:45:00,77.18,77.19,77.15,77.17,101919.0,73.5507,73.5602,73.5221,73.5412,101919.0
2024-04-22 14:50:00,77.16,77.18,77.13,77.16,66073.0,73.5316,73.5507,73.5031,73.5316,66073.0
2024-04-22 14:55:00,77.16,77.19,77.15,77.18,115683.0,73.5316,73.5602,73.5221,73.5507,115683.0
2024-04-22 15:00:00,77.17,77.18,77.13,77.14,30059.0,73.5412,73.5507,73.5031,73.5126,30059.0
2024-04-22 15:05:00,77.15,77.15,77.11,77.12,771264.0,73.5221,73.5221,73.484,73.4935,771264.0
2024-04-22 15:10:00,77.12,77.14,77.1,77.13,40466.0,73.4935,73.5126,73.4745,73.5031,40466.0
2024-04-22 15:15:00,77.13,77.13,77.08,77.08,143885.0,73.5031,73.5031,73.4554,73.4554,143885.0
2024-04-22 15:20:00,77.08,77.08,77.03,77.04,451797.0,73.4554,73.4554,73.4078,73.4173,451797.0
2024-04-22 15:25:00,77.04,77.07,77.02,77.06,190123.0,73.4173,73.4459,73.3982,73.4364,190123.0
2024-04-22 15:30:00,77.05,77.06,76.95,76.95,85358.0,73.4268,73.4364,73.3315,73.3315,85358.0
2024-04-22 15:35:00,76.95,76.99,76.92,76.98,289453.0,73.3315,73.3696,73.3029,73.3601,289453.0
2024-04-22 15:40:00,76.98,77.01,76.95,77.01,185971.0,73.3601,73.3887,73.3315,73.3887,185971.0
2024-04-22 15:45:00,77.01,77.07,76.99,77.07,248778.0,73.3887,73.4459,73.3696,73.4459,248778.0
2024-04-22 15:50:00,77.06,77.06,76.98,77.01,489632.0,73.4364,73.4364,73.3601,73.3887,489632.0
2024-04-22 15:55:00,77.0,77.03,76.99,77.02,927172.0,73.3792,73.4078,73.3696,73.3982,927172.0
2024-04-23 09:30:00,77.27,77.3,77.22,77.27,320258.0,73.6365,73.6651,73.5888,73.6365,320258.0
2024-04-23 09:35:00,77.26,77.31,77.21,77.29,286678.0,73.6269,73.6746,73.5793,73.6555,286678.0
2024-04-23 09:40:00,77.29,77.32,77.26,77.27,266812.0,73.6555,73.6841,73.6269,73.6365,266812.0
2024-04-23 09:45:00,77.27,77.59,77.27,77.51,836385.0,73.6365,73.9414,73.6365,73.8652,836385.0
2024-04-23 09:50:00,77.52,77.62,77.46,77.61,187949.0,73.8747,73.97,73.8175,73.9605,187949.0
2024-04-23 09:55:00,77.62,77.65,77.6,77.62,89249.0,73.97,73.9986,73.951,73.97,89249.0
2024-04-23 10:00:00,77.62,77.64,77.52,77.54,210186.0,73.97,73.9891,73.8747,73.8938,210186.0
2024-04-23 10:05:00,77.54,77.62,77.53,77.54,74405.0,73.8938,73.97,73.8843,73.8938,74405.0
2024-04-23 10:10:00,77.54,77.63,77.52,77.56,91672.0,73.8938,73.9795,73.8747,73.9128,91672.0
2024-04-23 10:15:00,77.57,77.67,77.56,77.67,167461.0,73.9224,74.0177,73.9128,74.0177,167461.0
2024-04-23 10:20:00,77.67,77.72,77.6,77.61,68766.0,74.0177,74.0653,73.951,73.9605,68766.0
2024-04-23 10:25:00,77.61,77.65,77.6,77.64,67748.0,73.9605,73.9986,73.951,73.9891,67748.0
2024-04-23 10:30:00,77.64,77.78,77.63,77.78,131679.0,73.9891,74.1225,73.9795,74.1225,131679.0
2024-04-23 10:35:00,77.77,77.79,77.73,77.75,116818.0,74.113,74.132,74.0748,74.0939,116818.0
2024-04-23 10:40:00,77.75,77.76,77.72,77.73,104182.0,74.0939,74.1034,74.0653,74.0748,104182.0
2024-04-23 10:45:00,77.73,77.74,77.68,77.72,334613.0,74.0748,74.0844,74.0272,74.0653,334613.0
2024-04-23 10:50:00,77.72,77.74,77.7,77.72,25852.0,74.0653,74.0844,74.0463,74.0653,25852.0
2024-04-23 10:55:00,77.72,77.77,77.71,77.73,155098.0,74.0653,74.113,74.0558,74.0748,155098.0
2024-04-23 11:00:00,77.73,77.75,77.6,77.62,242675.0,74.0748,74.0939,73.951,73.97,242675.0
2024-04-23 11:05:00,77.63,77.66,77.61,77.63,192731.0,73.9795,74.0081,73.9605,73.9795,192731.0
2024-04-23 11:10:00,77.64,77.72,77.64,77.72,141242.0,73.9891,74.0653,73.9891,74.0653,141242.0
2024-04-23 11:15:00,77.73,77.75,77.71,77.72,55260.0,74.0748,74.0939,74.0558,74.0653,55260.0
2024-04-23 11:20:00,77.72,77.77,77.72,77.76,36400.0,74.0653,74.113,74.0653,74.1034,36400.0
2024-04-23 11:25:00,77.76,77.77,77.74,77.75,217725.0,74.1034,74.113,74.0844,74.0939,217725.0
2024-04-23 11:30:00,77.76,77.77,77.7,77.73,267675.0,74.1034,74.113,74.0463,74.0748,267675.0
2024-04-23 11:35:00,77.73,77.76,77.69,77.74,160223.0,74.0748,74.1034,74.0367,74.0844,160223.0
2024-04-23 11:40:00,77.74,77.75,77.69,77.7,246842.0,74.0844,74.0939,74.0367,74.0463,246842.0
2024-04-23 11:45:00,77.7,77.7,77.64,77.66,60309.0,74.0463,74.0463,73.9891,74.0081,60309.0
2024-04-23 11:50:00,77.66,77.69,77.65,77.67,55883.0,74.0081,74.0367,73.9986,74.0177,55883.0
2024-04-23 11:55:00,77.67,77.68,77.62,77.64,61724.0,74.0177,74.0272,73.97,73.9891,61724.0
2024-04-23 12:00:00,77.65,77.7,77.64,77.7,26936.0,73.9986,74.0463,73.9891,74.0463,26936.0
2024-04-23 12:05:00,77.71,77.75,77.69,77.74,94302.0,74.0558,74.0939,74.0367,74.0844,94302.0
2024-04-23 12:10:00,77.75,77.78,77.73,77.78,25952.0,74.0939,74.1225,74.0748,74.1225,25952.0
2024-04-23 12:15:00,77.78,77.82,77.77,77.79,21297.0,74.1225,74.1606,74.113,74.132,21297.0
2024-04-23 12:20:00,77.79,77.79,77.76,77.78,64817.0,74.132,74.132,74.1034,74.1225,64817.0
2024-04-23 12:25:00,77.79,77.83,77.77,77.81,56612.0,74.132,74.1701,74.113,74.1511,56612.0
2024-04-23 12:30:00,77.81,77.83,77.8,77.82,105690.0,74.1511,74.1701,74.1416,74.1606,105690.0
2024-04-23 12:35:00,77.81,77.84,77.79,77.83,29140.0,74.1511,74.1797,74.132,74.1701,29140.0
2024-04-23 12:40:00,77.83,77.86,77.83,77.84,43304.0,74.1701,74.1987,74.1701,74.1797,43304.0
2024-04-23 12:45:00,77.84,77.85,77.82,77.82,44861.0,74.1797,74.1892,74.1606,74.1606,44861.0
2024-04-23 12:50:00,77.83,77.84,77.82,77.82,187507.0,74.1701,74.1797,74.1606,74.1606,187507.0
2024-04-23 12:55:00,77.81,77.84,77.79,77.81,41626.0,74.1511,74.1797,74.132,74.1511,41626.0
2024-04-23 13:00:00,77.81,77.86,77.78,77.86,236846.0,74.1511,74.1987,74.1225,74.1987,236846.0
2024-04-23 13:05:00,77.86,77.9,77.85,77.86,104084.0,74.1987,74.2369,74.1892,74.1987,104084.0
2024-04-23 13:10:00,77.86,77.87,77.8,77.82,159788.0,74.1987,74.2083,74.1416,74.1606,159788.0
2024-04-23 13:15:00,77.82,77.85,77.79,77.85,69492.0,74.1606,74.1892,74.132,74.1892,69492.0
2024-04-23 13:20:00,77.84,77.88,77.84,77.85,34715.0,74.1797,74.2178,74.1797,74.1892,34715.0
2024-04-23 13:25:00,77.86,77.89,77.84,77.88,37151.0,74.1987,74.2273,74.1797,74.2178,37151.0
2024-04-23 13:30:00,77.88,77.89,77.85,77.88,39343.0,74.2178,74.2273,74.1892,74.2178,39343.0
2024-04-23 13:35:00,77.87,77.88,77.85,77.88,62427.0,74.2083,74.2178,74.1892,74.2178,62427.0
2024-04-23 13:40:00,77.88,77.92,77.87,77.9,57840.0,74.2178,74.2559,74.2083,74.2369,57840.0
2024-04-23 13:45:00,77.9,77.92,77.87,77.91,19079.0,74.2369,74.2559,74.2083,74.2464,19079.0
2024-04-23 13:50:00,77.91,77.93,77.89,77.9,27552.0,74.2464,74.2654,74.2273,74.2369,27552.0
2024-04-23 13:55:00,77.9,77.91,77.89,77.9,25754.0,74.2369,74.2464,74.2273,74.2369,25754.0
2024-04-23 14:00:00,77.9,77.91,77.89,77.9,46582.0,74.2369,74.2464,74.2273,74.2369,46582.0
2024-04-23 14:05:00,77.89,77.92,77.89,77.9,58607.0,74.2273,74.2559,74.2273,74.2369,58607.0
2024-04-23 14:10:00,77.9,77.92,77.86,77.89,65380.0,74.2369,74.2559,74.1987,74.2273,65380.0
2024-04-23 14:15:00,77.89,77.91,77.88,77.89,57036.0,74.2273,74.2464,74.2178,74.2273,57036.0
2024-04-23 14:20:00,77.9,77.92,77.9,77.91,25030.0,74.2369,74.2559,74.2369,74.2464,25030.0
2024-04-23 14:25:00,77.91,77.93,77.91,77.92,16828.0,74.2464,74.2654,74.2464,74.2559,16828.0
2024-04-23 14:30:00,77.92,77.93,77.88,77.91,42825.0,74.2559,74.2654,74.2178,74.2464,42825.0
2024-04-23 14:35:00,77.91,77.94,77.91,77.92,55743.0,74.2464,74.275,74.2464,74.2559,55743.0
2024-04-23 14:40:00,77.92,77.94,77.91,77.94,44185.0,74.2559,74.275,74.2464,74.275,44185.0
2024-04-23 14:45:00,77.93,77.93,77.9,77.91,99432.0,74.2654,74.2654,74.2369,74.2464,99432.0
2024-04-23 14:50:00,77.91,77.91,77.86,77.87,241769.0,74.2464,74.2464,74.1987,74.2083,241769.0
2024-04-23 14:55:00,77.87,77.91,77.87,77.91,44419.0,74.2083,74.2464,74.2083,74.2464,44419.0
2024-04-23 15:00:00,77.9,77.92,77.85,77.87,72653.0,74.2369,74.2559,74.1892,74.2083,72653.0
2024-04-23 15:05:00,77.87,77.89,77.85,77.87,42446.0,74.2083,74.2273,74.1892,74.2083,42446.0
2024-04-23 15:10:00,77.88,77.92,77.86,77.89,40175.0,74.2178,74.2559,74.1987,74.2273,40175.0
2024-04-23 15:15:00,77.89,77.9,77.87,77.88,38521.0,74.2273,74.2369,74.2083,74.2178,38521.0
2024-04-23 15:20:00,77.88,77.91,77.87,77.89,168794.0,74.2178,74.2464,74.2083,74.2273,168794.0
2024-04-23 15:25:00,77.89,77.9,77.88,77.89,86006.0,74.2273,74.2369,74.2178,74.2273,86006.0
2024-04-23 15:30:00,77.9,77.92,77.87,77.91,133705.0,74.2369,74.2559,74.2083,74.2464,133705.0
2024-04-23 15:35:00,77.92,77.93,77.9,77.92,85947.0,74.2559,74.2654,74.2369,74.2559,85947.0
2024-04-23 15:40:00,77.92,77.94,77.91,77.93,103809.0,74.2559,74.275,74.2464,74.2654,103809.0
2024-04-23 15:45:00,77.93,77.95,77.9,77.95,334259.0,74.2654,74.2845,74.2369,74.2845,334259.0
2024-04-23 15:50:00,77.94,77.95,77.89,77.92,536963.0,74.275,74.2845,74.2273,74.2559,536963.0
2024-04-23 15:55:00,77.92,77.92,77.81,77.86,1546495.0,74.2559,74.2559,74.1511,74.1987,1546495.0
2024-04-24 09:30:00,77.97,77.97,77.84,77.9,283384.0,74.3036,74.3036,74.1797,74.2369,283384.0
2024-04-24 09:35:00,77.91,77.93,77.87,77.9,175260.0,74.2464,74.2654,74.2083,74.2369,175260.0
2024-04-24 09:40:00,77.9,77.93,77.87,77.9,337158.0,74.2369,74.2654,74.2083,74.2369,337158.0
2024-04-24 09:45:00,77.91,77.91,77.81,77.85,238723.0,74.2464,74.2464,74.1511,74.1892,238723.0
2024-04-24 09:50:00,77.86,77.89,77.81,77.84,57633.0,74.1987,74.2273,74.1511,74.1797,57633.0
2024-04-24 09:55:00,77.83,77.83,77.73,77.75,188486.0,74.1701,74.1701,74.0748,74.0939,188486.0
2024-04-24 10:00:00,77.75,77.76,77.72,77.74,167457.0,74.0939,74.1034,74.0653,74.0844,167457.0
2024-04-24 10:05:00,77.73,77.84,77.72,77.81,223521.0,74.0748,74.1797,74.0653,74.1511,223521.0
2024-04-24 10:10:00,77.81,77.82,77.68,77.68,114683.0,74.1511,74.1606,74.0272,74.0272,114683.0
2024-04-24 10:15:00,77.69,77.74,77.67,77.71,183645.0,74.0367,74.0844,74.0177,74.0558,183645.0
2024-04-24 10:20:00,77.71,77.75,77.69,77.75,42707.0,74.0558,74.0939,74.0367,74.0939,42707.0
2024-04-24 10:25:00,77.76,77.77,77.71,77.72,143049.0,74.1034,74.113,74.0558,74.0653,143049.0
2024-04-24 10:30:00,77.72,77.75,77.67,77.69,88495.0,74.0653,74.0939,74.0177,74.0367,88495.0
2024-04-24 10:35:00,77.68,77.69,77.61,77.62,109107.0,74.0272,74.0367,73.9605,73.97,109107.0
2024-04-24 10:40:00,77.62,77.63,77.55,77.58,157775.0,73.97,73.9795,73.9033,73.9319,157775.0
2024-04-24 10:45:00,77.57,77.6,77.54,77.58,85509.0,73.9224,73.951,73.8938,73.9319,85509.0
2024-04-24 10:50:00,77.57,77.58,77.52,77.56,65258.0,73.9224,73.9319,73.8747,73.9128,65258.0
2024-04-24 10:55:00,77.56,77.57,77.52,77.53,61149.0,73.9128,73.9224,73.8747,73.8843,61149.0
2024-04-24 11:00:00,77.53,77.56,77.49,77.51,79767.0,73.8843,73.9128,73.8461,73.8652,79767.0
2024-04-24 11:05:00,77.51,77.52,77.46,77.48,128335.0,73.8652,73.8747,73.8175,73.8366,128335.0
2024-04-24 11:10:00,77.48,77.51,77.44,77.47,61075.0,73.8366,73.8652,73.7985,73.8271,61075.0
2024-04-24 11:15:00,77.47,77.5,77.45,77.48,93827.0,73.8271,73.8557,73.808,73.8366,93827.0
2024-04-24 11:20:00,77.49,77.5,77.44,77.45,216514.0,73.8461,73.8557,73.7985,73.808,216514.0
2024-04-24 11:25:00,77.44,77.5,77.43,77.48,180211.0,73.7985,73.8557,73.789,73.8366,180211.0
2024-04-24 11:30:00,77.48,77.54,77.46,77.53,137868.0,73.8366,73.8938,73.8175,73.8843,137868.0
2024-04-24 11:35:00,77.53,77.55,77.51,77.53,64500.0,73.8843,73.9033,73.8652,73.8843,64500.0
2024-04-24 11:40:00,77.54,77.54,77.4,77.4,117019.0,73.8938,73.8938,73.7604,73.7604,117019.0
2024-04-24 11:45:00,77.41,77.45,77.38,77.44,159227.0,73.7699,73.808,73.7413,73.7985,159227.0
2024-04-24 11:50:00,77.44,77.46,77.41,77.46,75217.0,73.7985,73.8175,73.7699,73.8175,75217.0
2024-04-24 11:55:00,77.47,77.47,77.41,77.42,84420.0,73.8271,73.8271,73.7699,73.7794,84420.0
2024-04-24 12:00:00,77.42,77.5,77.42,77.49,96981.0,73.7794,73.8557,73.7794,73.8461,96981.0
2024-04-24 12:05:00,77.48,77.49,77.4,77.42,53461.0,73.8366,73.8461,73.7604,73.7794,53461.0
2024-04-24 12:10:00,77.42,77.44,77.4,77.43,120449.0,73.7794,73.7985,73.7604,73.789,120449.0
2024-04-24 12:15:00,77.44,77.47,77.43,77.46,50129.0,73.7985,73.8271,73.789,73.8175,50129.0
2024-04-24 12:20:00,77.46,77.47,77.43,77.45,26315.0,73.8175,73.8271,73.789,73.808,26315.0
2024-04-24 12:25:00,77.46,77.47,77.45,77.46,61455.0,73.8175,73.8271,73.808,73.8175,61455.0
2024-04-24 12:30:00,77.46,77.46,77.38,77.4,45006.0,73.8175,73.8175,73.7413,73.7604,45006.0
2024-04-24 12:35:00,77.4,77.44,77.4,77.44,41085.0,73.7604,73.7985,73.7604,73.7985,41085.0
2024-04-24 12:40:00,77.43,77.44,77.4,77.42,42188.0,73.789,73.7985,73.7604,73.7794,42188.0
2024-04-24 12:45:00,77.42,77.43,77.39,77.42,20987.0,73.7794,73.789,73.7508,73.7794,20987.0
2024-04-24 12:50:00,77.41,77.48,77.4,77.47,28820.0,73.7699,73.8366,73.7604,73.8271,28820.0
2024-04-24 12:55:00,77.47,77.52,77.46,77.51,63490.0,73.8271,73.8747,73.8175,73.8652,63490.0
2024-04-24 13:00:00,77.51,77.54,77.48,77.5,95485.0,73.8652,73.8938,73.8366,73.8557,95485.0
2024-04-24 13:05:00,77.5,77.56,77.5,77.52,29165.0,73.8557,73.9128,73.8557,73.8747,29165.0
2024-04-24 13:10:00,77.53,77.56,77.52,77.55,36457.0,73.8843,73.9128,73.8747,73.9033,36457.0
2024-04-24 13:15:00,77.54,77.58,77.53,77.58,37182.0,73.8938,73.9319,73.8843,73.9319,37182.0
2024-04-24 13:20:00,77.57,77.61,77.55,77.61,28981.0,73.9224,73.9605,73.9033,73.9605,28981.0
2024-04-24 13:25:00,77.61,77.63,77.59,77.6,52406.0,73.9605,73.9795,73.9414,73.951,52406.0
2024-04-24 13:30:00,77.61,77.65,77.6,77.63,48648.0,73.9605,73.9986,73.951,73.9795,48648.0
2024-04-24 13:35:00,77.63,77.68,77.62,77.65,29340.0,73.9795,74.0272,73.97,73.9986,29340.0
2024-04-24 13:40:00,77.66,77.69,77.65,77.69,89343.0,74.0081,74.0367,73.9986,74.0367,89343.0
2024-04-24 13:45:00,77.69,77.72,77.68,77.69,36513.0,74.0367,74.0653,74.0272,74.0367,36513.0
2024-04-24 13:50:00,77.68,77.71,77.67,77.69,14139.0,74.0272,74.0558,74.0177,74.0367,14139.0
2024-04-24 13:55:00,77.7,77.74,77.69,77.71,27296.0,74.0463,74.0844,74.0367,74.0558,27296.0
2024-04-24 14:00:00,77.72,77.72,77.68,77.69,19646.0,74.0653,74.0653,74.0272,74.0367,19646.0
2024-04-24 14:05:00,77.69,77.69,77.62,77.66,61866.0,74.0367,74.0367,73.97,74.0081,61866.0
2024-04-24 14:10:00,77.66,77.67,77.59,77.59,40473.0,74.0081,74.0177,73.9414,73.9414,40473.0
2024-04-24 14:15:00,77.59,77.63,77.57,77.6,53161.0,73.9414,73.9795,73.9224,73.951,53161.0
2024-04-24 14:20:00,77.6,77.63,77.58,77.62,72047.0,73.951,73.9795,73.9319,73.97,72047.0
2024-04-24 14:25:00,77.61,77.63,77.58,77.6,65700.0,73.9605,73.9795,73.9319,73.951,65700.0
2024-04-24 14:30:00,77.6,77.6,77.53,77.56,102798.0,73.951,73.951,73.8843,73.9128,102798.0
2024-04-24 14:35:00,77.56,77.61,77.54,77.59,56398.0,73.9128,73.9605,73.8938,73.9414,56398.0
2024-04-24 14:40:00,77.58,77.63,77.57,77.63,57477.0,73.9319,73.9795,73.9224,73.9795,57477.0
2024-04-24 14:45:00,77.62,77.62,77.59,77.6,70346.0,73.97,73.97,73.9414,73.951,70346.0
2024-04-24 14:50:00,77.61,77.61,77.56,77.59,53427.0,73.9605,73.9605,73.9128,73.9414,53427.0
2024-04-24 14:55:00,77.58,77.6,77.56,77.56,49777.0,73.9319,73.951,73.9128,73.9128,49777.0
2024-04-24 15:00:00,77.56,77.58,77.55,77.56,80625.0,73.9128,73.9319,73.9033,73.9128,80625.0
2024-04-24 15:05:00,77.56,77.64,77.55,77.63,90019.0,73.9128,73.9891,73.9033,73.9795,90019.0
2024-04-24 15:10:00,77.63,77.67,77.62,77.66,60039.0,73.9795,74.0177,73.97,74.0081,60039.0
2024-04-24 15:15:00,77.66,77.67,77.64,77.66,48523.0,74.0081,74.0177,73.9891,74.0081,48523.0
2024-04-24 15:20:00,77.66,77.73,77.65,77.72,162751.0,74.0081,74.0748,73.9986,74.0653,162751.0
2024-04-24 15:25:00,77.72,77.74,77.7,77.72,64980.0,74.0653,74.0844,74.0463,74.0653,64980.0
2024-04-24 15:30:00,77.72,77.73,77.7,77.72,62376.0,74.0653,74.0748,74.0463,74.0653,62376.0
2024-04-24 15:35:00,77.72,77.72,77.68,77.69,81359.0,74.0653,74.0653,74.0272,74.0367,81359.0
2024-04-24 15:40:00,77.69,77.72,77.69,77.7,124905.0,74.0367,74.0653,74.0367,74.0463,124905.0
2024-04-24 15:45:00,77.7,77.72,77.68,77.69,146187.0,74.0463,74.0653,74.0272,74.0367,146187.0
2024-04-24 15:50:00,77.69,77.73,77.67,77.72,232627.0,74.0367,74.0748,74.0177,74.0653,232627.0
2024-04-24 15:55:00,77.72,77.74,77.68,77.68,418180.0,74.0653,74.0844,74.0272,74.0272,418180.0
2024-04-25 09:30:00,76.61,76.65,76.54,76.54,344282.0,73.0075,73.0456,72.9408,72.9408,344282.0
2024-04-25 09:35:00,76.54,76.61,76.49,76.52,389092.0,72.9408,73.0075,72.8932,72.9217,389092.0
2024-04-25 09:40:00,76.51,76.69,76.49,76.67,310337.0,72.9122,73.0838,72.8932,73.0647,310337.0
2024-04-25 09:45:00,76.67,76.69,76.55,76.57,328220.0,73.0647,73.0838,72.9503,72.9694,328220.0
2024-04-25 09:50:00,76.56,76.61,76.49,76.51,257949.0,72.9599,73.0075,72.8932,72.9122,257949.0
2024-04-25 09:55:00,76.51,76.59,76.46,76.56,179717.0,72.9122,72.9885,72.8646,72.9599,179717.0
2024-04-25 10:00:00,76.56,76.56,76.42,76.46,220784.0,72.9599,72.9599,72.8264,72.8646,220784.0
2024-04-25 10:05:00,76.46,76.58,76.45,76.55,427933.0,72.8646,72.9789,72.855,72.9503,427933.0
2024-04-25 10:10:00,76.54,76.69,76.52,76.69,349867.0,72.9408,73.0838,72.9217,73.0838,349867.0
2024-04-25 10:15:00,76.69,76.85,76.69,76.83,189061.0,73.0838,73.2362,73.0838,73.2172,189061.0
2024-04-25 10:20:00,76.82,76.9,76.8,76.89,166656.0,73.2076,73.2839,73.1886,73.2743,166656.0
2024-04-25 10:25:00,76.89,76.93,76.87,76.91,143938.0,73.2743,73.3125,73.2553,73.2934,143938.0
2024-04-25 10:30:00,76.91,76.97,76.86,76.88,281751.0,73.2934,73.3506,73.2458,73.2648,281751.0
2024-04-25 10:35:00,76.89,76.97,76.88,76.95,246885.0,73.2743,73.3506,73.2648,73.3315,246885.0
2024-04-25 10:40:00,76.95,76.97,76.8,76.89,145909.0,73.3315,73.3506,73.1886,73.2743,145909.0
2024-04-25 10:45:00,76.88,76.95,76.86,76.87,104963.0,73.2648,73.3315,73.2458,73.2553,104963.0
2024-04-25 10:50:00,76.88,76.92,76.84,76.86,126290.0,73.2648,73.3029,73.2267,73.2458,126290.0
2024-04-25 10:55:00,76.85,76.92,76.85,76.91,80876.0,73.2362,73.3029,73.2362,73.2934,80876.0
2024-04-25 11:00:00,76.9,76.97,76.88,76.93,119726.0,73.2839,73.3506,73.2648,73.3125,119726.0
2024-04-25 11:05:00,76.91,76.97,76.9,76.95,116528.0,73.2934,73.3506,73.2839,73.3315,116528.0
2024-04-25 11:10:00,76.95,77.0,76.95,76.99,118505.0,73.3315,73.3792,73.3315,73.3696,118505.0
2024-04-25 11:15:00,76.98,77.01,76.92,77.0,254546.0,73.3601,73.3887,73.3029,73.3792,254546.0
2024-04-25 11:20:00,77.0,77.04,76.96,77.02,168844.0,73.3792,73.4173,73.3411,73.3982,168844.0
2024-04-25 11:25:00,77.02,77.07,76.98,77.05,134488.0,73.3982,73.4459,73.3601,73.4268,134488.0
2024-04-25 11:30:00,77.05,77.08,76.98,77.03,237597.0,73.4268,73.4554,73.3601,73.4078,237597.0
2024-04-25 11:35:00,77.02,77.06,77.01,77.05,86151.0,73.3982,73.4364,73.3887,73.4268,86151.0
2024-04-25 11:40:00,77.05,77.07,77.03,77.03,62342.0,73.4268,73.4459,73.4078,73.4078,62342.0
2024-04-25 11:45:00,77.03,77.04,76.98,76.98,82899.0,73.4078,73.4173,73.3601,73.3601,82899.0
2024-04-25 11:50:00,76.99,77.05,76.99,77.03,53525.0,73.3696,73.4268,73.3696,73.4078,53525.0
2024-04-25 11:55:00,77.04,77.11,77.02,77.11,104548.0,73.4173,73.484,73.3982,73.484,104548.0
2024-04-25 12:00:00,77.09,77.1,77.06,77.08,107961.0,73.4649,73.4745,73.4364,73.4554,107961.0
2024-04-25 12:05:00,77.08,77.12,77.06,77.09,115983.0,73.4554,73.4935,73.4364,73.4649,115983.0
2024-04-25 12:10:00,77.1,77.1,77.02,77.04,88834.0,73.4745,73.4745,73.3982,73.4173,88834.0
2024-04-25 12:15:00,77.05,77.08,77.05,77.06,69469.0,73.4268,73.4554,73.4268,73.4364,69469.0
2024-04-25 12:20:00,77.05,77.12,77.04,77.1,107838.0,73.4268,73.4935,73.4173,73.4745,107838.0
2024-04-25 12:25:00,77.1,77.12,77.08,77.11,80349.0,73.4745,73.4935,73.4554,73.484,80349.0
2024-04-25 12:30:00,77.12,77.12,77.08,77.1,133503.0,73.4935,73.4935,73.4554,73.4745,133503.0
2024-04-25 12:35:00,77.11,77.14,77.09,77.11,54629.0,73.484,73.5126,73.4649,73.484,54629.0
2024-04-25 12:40:00,77.12,77.16,77.11,77.16,70640.0,73.4935,73.5316,73.484,73.5316,70640.0
2024-04-25 12:45:00,77.16,77.2,77.16,77.17,60933.0,73.5316,73.5698,73.5316,73.5412,60933.0
2024-04-25 12:50:00,77.17,77.19,77.15,77.19,76499.0,73.5412,73.5602,73.5221,73.5602,76499.0
2024-04-25 12:55:00,77.19,77.23,77.17,77.19,64190.0,73.5602,73.5984,73.5412,73.5602,64190.0
2024-04-25 13:00:00,77.19,77.28,77.17,77.25,118766.0,73.5602,73.646,73.5412,73.6174,118766.0
2024-04-25 13:05:00,77.25,77.26,77.2,77.22,106364.0,73.6174,73.6269,73.5698,73.5888,106364.0
2024-04-25 13:10:00,77.22,77.23,77.16,77.19,76791.0,73.5888,73.5984,73.5316,73.5602,76791.0
2024-04-25 13:15:00,77.19,77.2,77.18,77.19,44606.0,73.5602,73.5698,73.5507,73.5602,44606.0
2024-04-25 13:20:00,77.18,77.19,77.12,77.13,127570.0,73.5507,73.5602,73.4935,73.5031,127570.0
2024-04-25 13:25:00,77.14,77.21,77.13,77.2,75141.0,73.5126,73.5793,73.5031,73.5698,75141.0
2024-04-25 13:30:00,77.19,77.26,77.18,77.24,50794.0,73.5602,73.6269,73.5507,73.6079,50794.0
2024-04-25 13:35:00,77.25,77.35,77.25,77.35,70049.0,73.6174,73.7127,73.6174,73.7127,70049.0
2024-04-25 13:40:00,77.33,77.34,77.3,77.34,37602.0,73.6937,73.7032,73.6651,73.7032,37602.0
2024-04-25 13:45:00,77.34,77.38,77.33,77.35,37212.0,73.7032,73.7413,73.6937,73.7127,37212.0
2024-04-25 13:50:00,77.35,77.4,77.34,77.39,100908.0,73.7127,73.7604,73.7032,73.7508,100908.0
2024-04-25 13:55:00,77.4,77.4,77.36,77.37,50231.0,73.7604,73.7604,73.7222,73.7318,50231.0
2024-04-25 14:00:00,77.38,77.39,77.33,77.34,91083.0,73.7413,73.7508,73.6937,73.7032,91083.0
2024-04-25 14:05:00,77.34,77.38,77.31,77.35,39010.0,73.7032,73.7413,73.6746,73.7127,39010.0
2024-04-25 14:10:00,77.35,77.38,77.33,77.34,66783.0,73.7127,73.7413,73.6937,73.7032,66783.0
2024-04-25 14:15:00,77.34,77.37,77.33,77.36,73743.0,73.7032,73.7318,73.6937,73.7222,73743.0
2024-04-25 14:20:00,77.36,77.38,77.33,77.33,101711.0,73.7222,73.7413,73.6937,73.6937,101711.0
2024-04-25 14:25:00,77.33,77.34,77.21,77.22,109737.0,73.6937,73.7032,73.5793,73.5888,109737.0
2024-04-25 14:30:00,77.21,77.32,77.21,77.25,90901.0,73.5793,73.6841,73.5793,73.6174,90901.0
2024-04-25 14:35:00,77.26,77.27,77.22,77.25,45985.0,73.6269,73.6365,73.5888,73.6174,45985.0
2024-04-25 14:40:00,77.24,77.26,77.21,77.23,82580.0,73.6079,73.6269,73.5793,73.5984,82580.0
2024-04-25 14:45:00,77.23,77.25,77.22,77.25,57181.0,73.5984,73.6174,73.5888,73.6174,57181.0
2024-04-25 14:50:00,77.26,77.27,77.23,77.25,54258.0,73.6269,73.6365,73.5984,73.6174,54258.0
2024-04-25 14:55:00,77.25,77.3,77.23,77.29,112096.0,73.6174,73.6651,73.5984,73.6555,112096.0
2024-04-25 15:00:00,77.3,77.38,77.29,77.37,149754.0,73.6651,73.7413,73.6555,73.7318,149754.0
2024-04-25 15:05:00,77.38,77.38,77.34,77.37,50653.0,73.7413,73.7413,73.7032,73.7318,50653.0
2024-04-25 15:10:00,77.37,77.39,77.35,77.39,88922.0,73.7318,73.7508,73.7127,73.7508,88922.0
2024-04-25 15:15:00,77.39,77.44,77.37,77.43,43308.0,73.7508,73.7985,73.7318,73.789,43308.0
2024-04-25 15:20:00,77.43,77.45,77.41,77.42,54062.0,73.789,73.808,73.7699,73.7794,54062.0
2024-04-25 15:25:00,77.42,77.44,77.4,77.43,52081.0,73.7794,73.7985,73.7604,73.789,52081.0
2024-04-25 15:30:00,77.43,77.43,77.38,77.4,38040.0,73.789,73.789,73.7413,73.7604,38040.0
2024-04-25 15:35:00,77.4,77.41,77.34,77.37,52431.0,73.7604,73.7699,73.7032,73.7318,52431.0
2024-04-25 15:40:00,77.37,77.38,77.31,77.34,77047.0,73.7318,73.7413,73.6746,73.7032,77047.0
2024-04-25 15:45:00,77.33,77.35,77.3,77.31,90520.0,73.6937,73.7127,73.6651,73.6746,90520.0
2024-04-25 15:50:00,77.3,77.33,77.3,77.31,327706.0,73.6651,73.6937,73.6651,73.6746,327706.0
2024-04-25 15:55:00,77.31,77.36,77.29,77.36,489570.0,73.6746,73.7222,73.6555,73.7222,489570.0
2024-04-26 09:30:00,77.68,77.75,77.65,77.75,329105.0,74.0272,74.0939,73.9986,74.0939,329105.0
2024-04-26 09:35:00,77.74,77.87,77.72,77.87,120003.0,74.0844,74.2083,74.0653,74.2083,120003.0
2024-04-26 09:40:00,77.87,77.87,77.8,77.86,348701.0,74.2083,74.2083,74.1416,74.1987,348701.0
2024-04-26 09:45:00,77.86,77.88,77.84,77.88,118673.0,74.1987,74.2178,74.1797,74.2178,118673.0
2024-04-26 09:50:00,77.89,77.94,77.87,77.92,190026.0,74.2273,74.275,74.2083,74.2559,190026.0
2024-04-26 09:55:00,77.91,77.93,77.86,77.87,126568.0,74.2464,74.2654,74.1987,74.2083,126568.0
2024-04-26 10:00:00,77.87,77.97,77.84,77.96,145026.0,74.2083,74.3036,74.1797,74.294,145026.0
2024-04-26 10:05:00,77.97,77.97,77.86,77.91,172056.0,74.3036,74.3036,74.1987,74.2464,172056.0
2024-04-26 10:10:00,77.91,77.95,77.9,77.94,239672.0,74.2464,74.2845,74.2369,74.275,239672.0
2024-04-26 10:15:00,77.94,77.95,77.89,77.92,141568.0,74.275,74.2845,74.2273,74.2559,141568.0
2024-04-26 10:20:00,77.92,77.97,77.91,77.97,147513.0,74.2559,74.3036,74.2464,74.3036,147513.0
2024-04-26 10:25:00,77.97,77.97,77.91,77.91,562948.0,74.3036,74.3036,74.2464,74.2464,562948.0
2024-04-26 10:30:00,77.91,77.94,77.89,77.92,136772.0,74.2464,74.275,74.2273,74.2559,136772.0
2024-04-26 10:35:00,77.92,77.94,77.84,77.86,91406.0,74.2559,74.275,74.1797,74.1987,91406.0
2024-04-26 10:40:00,77.86,77.87,77.79,77.81,99896.0,74.1987,74.2083,74.132,74.1511,99896.0
2024-04-26 10:45:00,77.81,77.84,77.78,77.83,118043.0,74.1511,74.1797,74.1225,74.1701,118043.0
2024-04-26 10:50:00,77.82,77.82,77.73,77.75,153070.0,74.1606,74.1606,74.0748,74.0939,153070.0
2024-04-26 10:55:00,77.74,77.77,77.7,77.73,72673.0,74.0844,74.113,74.0463,74.0748,72673.0
2024-04-26 11:00:00,77.73,77.79,77.72,77.77,228726.0,74.0748,74.132,74.0653,74.113,228726.0
2024-04-26 11:05:00,77.77,77.79,77.73,77.74,74368.0,74.113,74.132,74.0748,74.0844,74368.0
2024-04-26 11:10:00,77.75,77.76,77.66,77.69,101168.0,74.0939,74.1034,74.0081,74.0367,101168.0
2024-04-26 11:15:00,77.7,77.75,77.7,77.73,138993.0,74.0463,74.0939,74.0463,74.0748,138993.0
2024-04-26 11:20:00,77.73,77.74,77.68,77.69,83254.0,74.0748,74.0844,74.0272,74.0367,83254.0
2024-04-26 11:25:00,77.69,77.73,77.68,77.71,94443.0,74.0367,74.0748,74.0272,74.0558,94443.0
2024-04-26 11:30:00,77.72,77.74,77.68,77.71,233171.0,74.0653,74.0844,74.0272,74.0558,233171.0
2024-04-26 11:35:00,77.7,77.76,77.69,77.75,143590.0,74.0463,74.1034,74.0367,74.0939,143590.0
2024-04-26 11:40:00,77.75,77.81,77.74,77.81,63436.0,74.0939,74.1511,74.0844,74.1511,63436.0
2024-04-26 11:45:00,77.82,77.84,77.79,77.83,59653.0,74.1606,74.1797,74.132,74.1701,59653.0
2024-04-26 11:50:00,77.83,77.84,77.76,77.81,111706.0,74.1701,74.1797,74.1034,74.1511,111706.0
2024-04-26 11:55:00,77.81,77.81,77.78,77.8,35540.0,74.1511,74.1511,74.1225,74.1416,35540.0
2024-04-26 12:00:00,77.8,77.81,77.75,77.8,99560.0,74.1416,74.1511,74.0939,74.1416,99560.0
2024-04-26 12:05:00,77.8,77.82,77.78,77.81,50913.0,74.1416,74.1606,74.1225,74.1511,50913.0
2024-04-26 12:10:00,77.82,77.85,77.81,77.84,44294.0,74.1606,74.1892,74.1511,74.1797,44294.0
2024-04-26 12:15:00,77.85,77.87,77.83,77.85,59406.0,74.1892,74.2083,74.1701,74.1892,59406.0
2024-04-26 12:20:00,77.85,77.88,77.85,77.87,24323.0,74.1892,74.2178,74.1892,74.2083,24323.0
2024-04-26 12:25:00,77.87,77.89,77.86,77.89,31744.0,74.2083,74.2273,74.1987,74.2273,31744.0
2024-04-26 12:30:00,77.89,77.91,77.88,77.91,49983.0,74.2273,74.2464,74.2178,74.2464,49983.0
2024-04-26 12:35:00,77.91,77.92,77.89,77.92,150766.0,74.2464,74.2559,74.2273,74.2559,150766.0
2024-04-26 12:40:00,77.92,77.94,77.9,77.93,44875.0,74.2559,74.275,74.2369,74.2654,44875.0
2024-04-26 12:45:00,77.93,77.94,77.91,77.93,94815.0,74.2654,74.275,74.2464,74.2654,94815.0
2024-04-26 12:50:00,77.93,77.93,77.92,77.92,37544.0,74.2654,74.2654,74.2559,74.2559,37544.0
2024-04-26 12:55:00,77.93,77.95,77.92,77.95,27142.0,74.2654,74.2845,74.2559,74.2845,27142.0
2024-04-26 13:00:00,77.95,77.97,77.93,77.95,87012.0,74.2845,74.3036,74.2654,74.2845,87012.0
2024-04-26 13:05:00,77.96,77.96,77.92,77.93,43589.0,74.294,74.294,74.2559,74.2654,43589.0
2024-04-26 13:10:00,77.93,77.97,77.92,77.97,143296.0,74.2654,74.3036,74.2559,74.3036,143296.0
2024-04-26 13:15:00,77.97,77.98,77.96,77.97,81935.0,74.3036,74.3131,74.294,74.3036,81935.0
2024-04-26 13:20:00,77.97,77.99,77.97,77.98,59903.0,74.3036,74.3226,74.3036,74.3131,59903.0
2024-04-26 13:25:00,77.98,77.99,77.95,77.97,53634.0,74.3131,74.3226,74.2845,74.3036,53634.0
2024-04-26 13:30:00,77.96,78.01,77.95,78.0,188628.0,74.294,74.3417,74.2845,74.3321,188628.0
2024-04-26 13:35:00,78.0,78.02,77.99,78.0,49194.0,74.3321,74.3512,74.3226,74.3321,49194.0
2024-04-26 13:40:00,77.99,77.99,77.94,77.98,55082.0,74.3226,74.3226,74.275,74.3131,55082.0
2024-04-26 13:45:00,77.98,78.02,77.98,78.01,66092.0,74.3131,74.3512,74.3131,74.3417,66092.0
2024-04-26 13:50:00,78.02,78.02,77.99,78.01,29805.0,74.3512,74.3512,74.3226,74.3417,29805.0
2024-04-26 13:55:00,78.0,78.0,77.97,77.98,20803.0,74.3321,74.3321,74.3036,74.3131,20803.0
2024-04-26 14:00:00,77.98,78.0,77.96,77.97,75951.0,74.3131,74.3321,74.294,74.3036,75951.0
2024-04-26 14:05:00,77.97,77.99,77.97,77.98,43468.0,74.3036,74.3226,74.3036,74.3131,43468.0
2024-04-26 14:10:00,77.98,78.0,77.97,77.97,38293.0,74.3131,74.3321,74.3036,74.3036,38293.0
2024-04-26 14:15:00,77.98,78.0,77.97,77.98,132769.0,74.3131,74.3321,74.3036,74.3131,132769.0
2024-04-26 14:20:00,77.98,77.99,77.97,77.98,32769.0,74.3131,74.3226,74.3036,74.3131,32769.0
2024-04-26 14:25:00,77.98,77.98,77.95,77.97,151544.0,74.3131,74.3131,74.2845,74.3036,151544.0
2024-04-26 14:30:00,77.97,77.98,77.94,77.95,68118.0,74.3036,74.3131,74.275,74.2845,68118.0
2024-04-26 14:35:00,77.94,77.99,77.94,77.99,91936.0,74.275,74.3226,74.275,74.3226,91936.0
2024-04-26 14:40:00,77.99,78.02,77.98,78.0,60981.0,74.3226,74.3512,74.3131,74.3321,60981.0
2024-04-26 14:45:00,78.0,78.02,77.99,78.0,62374.0,74.3321,74.3512,74.3226,74.3321,62374.0
2024-04-26 14:50:00,78.01,78.02,77.99,78.0,62346.0,74.3417,74.3512,74.3226,74.3321,62346.0
2024-04-26 14:55:00,78.0,78.06,77.99,78.06,102993.0,74.3321,74.3893,74.3226,74.3893,102993.0
2024-04-26 15:00:00,78.05,78.06,78.02,78.04,145726.0,74.3798,74.3893,74.3512,74.3703,145726.0
2024-04-26 15:05:00,78.03,78.04,78.02,78.04,101736.0,74.3607,74.3703,74.3512,74.3703,101736.0
2024-04-26 15:10:00,78.04,78.04,78.02,78.02,86537.0,74.3703,74.3703,74.3512,74.3512,86537.0
2024-04-26 15:15:00,78.02,78.03,77.98,78.0,161450.0,74.3512,74.3607,74.3131,74.3321,161450.0
2024-04-26 15:20:00,78.0,78.01,77.98,78.01,45892.0,74.3321,74.3417,74.3131,74.3417,45892.0
2024-04-26 15:25:00,78.01,78.01,77.99,78.01,33879.0,74.3417,74.3417,74.3226,74.3417,33879.0
2024-04-26 15:30:00,78.01,78.01,77.95,77.96,140095.0,74.3417,74.3417,74.2845,74.294,140095.0
2024-04-26 15:35:00,77.96,77.97,77.94,77.95,217296.0,74.294,74.3036,74.275,74.2845,217296.0
2024-04-26 15:40:00,77.95,77.95,77.89,77.91,133895.0,74.2845,74.2845,74.2273,74.2464,133895.0
2024-04-26 15:45:00,77.91,77.95,77.9,77.94,299025.0,74.2464,74.2845,74.2369,74.275,299025.0
2024-04-26 15:50:00,77.94,77.94,77.91,77.92,349241.0,74.275,74.275,74.2464,74.2559,349241.0
2024-04-26 15:55:00,77.92,77.97,77.9,77.94,1017504.0,74.2559,74.3036,74.2369,74.275,1017504.0
2024-04-29 09:30:00,78.16,78.21,78.15,78.18,242386.0,74.4846,74.5323,74.4751,74.5037,242386.0
2024-04-29 09:35:00,78.17,78.2,78.12,78.12,344255.0,74.4942,74.5227,74.4465,74.4465,344255.0
2024-04-29 09:40:00,78.11,78.12,78.04,78.08,344023.0,74.437,74.4465,74.3703,74.4084,344023.0
2024-04-29 09:45:00,78.08,78.1,78.07,78.1,294457.0,74.4084,74.4274,74.3989,74.4274,294457.0
2024-04-29 09:50:00,78.1,78.11,78.06,78.07,64812.0,74.4274,74.437,74.3893,74.3989,64812.0
2024-04-29 09:55:00,78.08,78.1,78.06,78.08,46958.0,74.4084,74.4274,74.3893,74.4084,46958.0
2024-04-29 10:00:00,78.08,78.14,78.08,78.13,42687.0,74.4084,74.4656,74.4084,74.456,42687.0
2024-04-29 10:05:00,78.13,78.16,78.11,78.16,30458.0,74.456,74.4846,74.437,74.4846,30458.0
2024-04-29 10:10:00,78.15,78.18,78.12,78.16,48605.0,74.4751,74.5037,74.4465,74.4846,48605.0
2024-04-29 10:15:00,78.16,78.18,78.12,78.15,81219.0,74.4846,74.5037,74.4465,74.4751,81219.0
2024-04-29 10:20:00,78.15,78.17,78.12,78.13,85701.0,74.4751,74.4942,74.4465,74.456,85701.0
2024-04-29 10:25:00,78.14,78.16,78.13,78.15,82950.0,74.4656,74.4846,74.456,74.4751,82950.0
2024-04-29 10:30:00,78.15,78.19,78.14,78.19,102907.0,74.4751,74.5132,74.4656,74.5132,102907.0
2024-04-29 10:35:00,78.19,78.19,78.12,78.16,129050.0,74.5132,74.5132,74.4465,74.4846,129050.0
2024-04-29 10:40:00,78.16,78.19,78.15,78.19,153991.0,74.4846,74.5132,74.4751,74.5132,153991.0
2024-04-29 10:45:00,78.18,78.2,78.15,78.18,150453.0,74.5037,74.5227,74.4751,74.5037,150453.0
2024-04-29 10:50:00,78.17,78.2,78.16,78.2,95273.0,74.4942,74.5227,74.4846,74.5227,95273.0
2024-04-29 10:55:00,78.2,78.24,78.2,78.23,94857.0,74.5227,74.5609,74.5227,74.5513,94857.0
2024-04-29 11:00:00,78.23,78.25,78.21,78.25,139237.0,74.5513,74.5704,74.5323,74.5704,139237.0
2024-04-29 11:05:00,78.25,78.26,78.21,78.23,70892.0,74.5704,74.5799,74.5323,74.5513,70892.0
2024-04-29 11:10:00,78.22,78.23,78.21,78.21,99731.0,74.5418,74.5513,74.5323,74.5323,99731.0
2024-04-29 11:15:00,78.22,78.23,78.2,78.22,95471.0,74.5418,74.5513,74.5227,74.5418,95471.0
2024-04-29 11:20:00,78.23,78.23,78.17,78.18,101748.0,74.5513,74.5513,74.4942,74.5037,101748.0
2024-04-29 11:25:00,78.18,78.21,78.18,78.2,69194.0,74.5037,74.5323,74.5037,74.5227,69194.0
2024-04-29 11:30:00,78.2,78.2,78.14,78.16,180524.0,74.5227,74.5227,74.4656,74.4846,180524.0
2024-04-29 11:35:00,78.15,78.17,78.13,78.16,67763.0,74.4751,74.4942,74.456,74.4846,67763.0
2024-04-29 11:40:00,78.16,78.21,78.15,78.21,41018.0,74.4846,74.5323,74.4751,74.5323,41018.0
2024-04-29 11:45:00,78.2,78.22,78.17,78.19,26969.0,74.5227,74.5418,74.4942,74.5132,26969.0
2024-04-29 11:50:00,78.19,78.2,78.18,78.2,37696.0,74.5132,74.5227,74.5037,74.5227,37696.0
2024-04-29 11:55:00,78.2,78.21,78.18,78.21,36994.0,74.5227,74.5323,74.5037,74.5323,36994.0
2024-04-29 12:00:00,78.2,78.23,78.19,78.23,31133.0,74.5227,74.5513,74.5132,74.5513,31133.0
2024-04-29 12:05:00,78.23,78.25,78.22,78.23,36926.0,74.5513,74.5704,74.5418,74.5513,36926.0
2024-04-29 12:10:00,78.23,78.26,78.22,78.26,49614.0,74.5513,74.5799,74.5418,74.5799,49614.0
2024-04-29 12:15:00,78.26,78.28,78.25,78.26,44535.0,74.5799,74.599,74.5704,74.5799,44535.0
2024-04-29 12:20:00,78.25,78.28,78.24,78.26,32026.0,74.5704,74.599,74.5609,74.5799,32026.0
2024-04-29 12:25:00,78.26,78.28,78.25,78.27,13008.0,74.5799,74.599,74.5704,74.5895,13008.0
2024-04-29 12:30:00,78.27,78.3,78.25,78.29,40859.0,74.5895,74.618,74.5704,74.6085,40859.0
2024-04-29 12:35:00,78.28,78.29,78.25,78.25,82469.0,74.599,74.6085,74.5704,74.5704,82469.0
2024-04-29 12:40:00,78.26,78.37,78.23,78.36,262060.0,74.5799,74.6848,74.5513,74.6752,262060.0
2024-04-29 12:45:00,78.35,78.4,78.31,78.32,128652.0,74.6657,74.7133,74.6276,74.6371,128652.0
2024-04-29 12:50:00,78.32,78.34,78.3,78.32,24491.0,74.6371,74.6562,74.618,74.6371,24491.0
2024-04-29 12:55:00,78.31,78.32,78.3,78.31,35467.0,74.6276,74.6371,74.618,74.6276,35467.0
2024-04-29 13:00:00,78.31,78.32,78.28,78.3,23582.0,74.6276,74.6371,74.599,74.618,23582.0
2024-04-29 13:05:00,78.3,78.3,78.27,78.29,66098.0,74.618,74.618,74.5895,74.6085,66098.0
2024-04-29 13:10:00,78.3,78.31,78.28,78.3,109865.0,74.618,74.6276,74.599,74.618,109865.0
2024-04-29 13:15:00,78.3,78.31,78.29,78.3,10738.0,74.618,74.6276,74.6085,74.618,10738.0
2024-04-29 13:20:00,78.31,78.33,78.3,78.32,20580.0,74.6276,74.6466,74.618,74.6371,20580.0
2024-04-29 13:25:00,78.32,78.34,78.3,78.33,16790.0,74.6371,74.6562,74.618,74.6466,16790.0
2024-04-29 13:30:00,78.34,78.35,78.31,78.32,113842.0,74.6562,74.6657,74.6276,74.6371,113842.0
2024-04-29 13:35:00,78.33,78.34,78.32,78.32,15550.0,74.6466,74.6562,74.6371,74.6371,15550.0
2024-04-29 13:40:00,78.33,78.33,78.3,78.31,11253.0,74.6466,74.6466,74.618,74.6276,11253.0
2024-04-29 13:45:00,78.31,78.32,78.29,78.29,27722.0,74.6276,74.6371,74.6085,74.6085,27722.0
2024-04-29 13:50:00,78.28,78.3,78.28,78.29,14358.0,74.599,74.618,74.599,74.6085,14358.0
2024-04-29 13:55:00,78.29,78.3,78.27,78.29,22323.0,74.6085,74.618,74.5895,74.6085,22323.0
2024-04-29 14:00:00,78.28,78.32,78.23,78.29,94159.0,74.599,74.6371,74.5513,74.6085,94159.0
2024-04-29 14:05:00,78.3,78.3,78.26,78.27,12541.0,74.618,74.618,74.5799,74.5895,12541.0
2024-04-29 14:10:00,78.27,78.28,78.25,78.27,17293.0,74.5895,74.599,74.5704,74.5895,17293.0
2024-04-29 14:15:00,78.27,78.29,78.26,78.27,37385.0,74.5895,74.6085,74.5799,74.5895,37385.0
2024-04-29 14:20:00,78.27,78.28,78.25,78.26,252315.0,74.5895,74.599,74.5704,74.5799,252315.0
2024-04-29 14:25:00,78.26,78.27,78.23,78.23,164724.0,74.5799,74.5895,74.5513,74.5513,164724.0
2024-04-29 14:30:00,78.23,78.24,78.11,78.17,574986.0,74.5513,74.5609,74.437,74.4942,574986.0
2024-04-29 14:35:00,78.18,78.19,78.16,78.17,141540.0,74.5037,74.5132,74.4846,74.4942,141540.0
2024-04-29 14:40:00,78.18,78.24,78.18,78.23,34773.0,74.5037,74.5609,74.5037,74.5513,34773.0
2024-04-29 14:45:00,78.23,78.25,78.23,78.24,16439.0,74.5513,74.5704,74.5513,74.5609,16439.0
2024-04-29 14:50:00,78.25,78.26,78.24,78.25,44452.0,74.5704,74.5799,74.5609,74.5704,44452.0
2024-04-29 14:55:00,78.25,78.28,78.25,78.27,21719.0,74.5704,74.599,74.5704,74.5895,21719.0
2024-04-29 15:00:00,78.27,78.27,78.06,78.1,768645.0,74.5895,74.5895,74.3893,74.4274,768645.0
2024-04-29 15:05:00,78.1,78.16,78.05,78.14,274690.0,74.4274,74.4846,74.3798,74.4656,274690.0
2024-04-29 15:10:00,78.15,78.16,78.13,78.15,61761.0,74.4751,74.4846,74.456,74.4751,61761.0
2024-04-29 15:15:00,78.14,78.16,78.12,78.15,55909.0,74.4656,74.4846,74.4465,74.4751,55909.0
2024-04-29 15:20:00,78.15,78.19,78.15,78.16,79560.0,74.4751,74.5132,74.4751,74.4846,79560.0
2024-04-29 15:25:00,78.17,78.19,78.15,78.16,40477.0,74.4942,74.5132,74.4751,74.4846,40477.0
2024-04-29 15:30:00,78.17,78.18,78.14,78.16,93993.0,74.4942,74.5037,74.4656,74.4846,93993.0
2024-04-29 15:35:00,78.16,78.18,78.13,78.16,43387.0,74.4846,74.5037,74.456,74.4846,43387.0
2024-04-29 15:40:00,78.15,78.2,78.13,78.18,178331.0,74.4751,74.5227,74.456,74.5037,178331.0
2024-04-29 15:45:00,78.17,78.21,78.17,78.19,117051.0,74.4942,74.5323,74.4942,74.5132,117051.0
2024-04-29 15:50:00,78.19,78.28,78.18,78.27,275546.0,74.5132,74.599,74.5037,74.5895,275546.0
2024-04-29 15:55:00,78.27,78.29,78.25,78.29,461812.0,74.5895,74.6085,74.5704,74.6085,461812.0
2024-04-30 09:30:00,78.0,78.0,77.9,77.97,369244.0,74.3321,74.3321,74.2369,74.3036,369244.0
2024-04-30 09:35:00,77.97,78.05,77.95,78.01,215446.0,74.3036,74.3798,74.2845,74.3417,215446.0
2024-04-30 09:40:00,78.01,78.16,78.0,78.12,203287.0,74.3417,74.4846,74.3321,74.4465,203287.0
2024-04-30 09:45:00,78.12,78.13,78.06,78.11,368451.0,74.4465,74.456,74.3893,74.437,368451.0
2024-04-30 09:50:00,78.1,78.11,77.98,78.01,159126.0,74.4274,74.437,74.3131,74.3417,159126.0
2024-04-30 09:55:00,78.01,78.04,77.99,78.0,150009.0,74.3417,74.3703,74.3226,74.3321,150009.0
2024-04-30 10:00:00,78.0,78.09,77.99,78.08,211226.0,74.3321,74.4179,74.3226,74.4084,211226.0
2024-04-30 10:05:00,78.08,78.18,78.08,78.12,120792.0,74.4084,74.5037,74.4084,74.4465,120792.0
2024-04-30 10:10:00,78.12,78.13,78.03,78.09,89696.0,74.4465,74.456,74.3607,74.4179,89696.0
2024-04-30 10:15:00,78.09,78.22,78.08,78.18,106337.0,74.4179,74.5418,74.4084,74.5037,106337.0
2024-04-30 10:20:00,78.18,78.21,78.12,78.13,93794.0,74.5037,74.5323,74.4465,74.456,93794.0
2024-04-30 10:25:00,78.13,78.14,78.09,78.09,418919.0,74.456,74.4656,74.4179,74.4179,418919.0
2024-04-30 10:30:00,78.09,78.1,77.98,77.98,213883.0,74.4179,74.4274,74.3131,74.3131,213883.0
2024-04-30 10:35:00,77.98,78.02,77.95,78.01,207534.0,74.3131,74.3512,74.2845,74.3417,207534.0
2024-04-30 10:40:00,78.0,78.03,77.99,78.0,220941.0,74.3321,74.3607,74.3226,74.3321,220941.0
2024-04-30 10:45:00,78.01,78.05,78.0,78.01,69258.0,74.3417,74.3798,74.3321,74.3417,69258.0
2024-04-30 10:50:00,78.01,78.02,77.93,77.94,79886.0,74.3417,74.3512,74.2654,74.275,79886.0
2024-04-30 10:55:00,77.94,77.94,77.89,77.89,129352.0,74.275,74.275,74.2273,74.2273,129352.0
2024-04-30 11:00:00,77.89,77.89,77.82,77.84,333758.0,74.2273,74.2273,74.1606,74.1797,333758.0
2024-04-30 11:05:00,77.84,77.86,77.66,77.67,126926.0,74.1797,74.1987,74.0081,74.0177,126926.0
2024-04-30 11:10:00,77.67,77.73,77.59,77.61,78844.0,74.0177,74.0748,73.9414,73.9605,78844.0
2024-04-30 11:15:00,77.61,77.69,77.59,77.67,114148.0,73.9605,74.0367,73.9414,74.0177,114148.0
2024-04-30 11:20:00,77.67,77.69,77.61,77.64,96186.0,74.0177,74.0367,73.9605,73.9891,96186.0
2024-04-30 11:25:00,77.63,77.67,77.61,77.65,372651.0,73.9795,74.0177,73.9605,73.9986,372651.0
2024-04-30 11:30:00,77.66,77.66,77.57,77.61,406454.0,74.0081,74.0081,73.9224,73.9605,406454.0
2024-04-30 11:35:00,77.62,77.67,77.61,77.65,301271.0,73.97,74.0177,73.9605,73.9986,301271.0
2024-04-30 11:40:00,77.64,77.65,77.58,77.58,228610.0,73.9891,73.9986,73.9319,73.9319,228610.0
2024-04-30 11:45:00,77.59,77.62,77.58,77.62,123846.0,73.9414,73.97,73.9319,73.97,123846.0
2024-04-30 11:50:00,77.62,77.63,77.57,77.59,526953.0,73.97,73.9795,73.9224,73.9414,526953.0
2024-04-30 11:55:00,77.59,77.65,77.59,77.63,81390.0,73.9414,73.9986,73.9414,73.9795,81390.0
2024-04-30 12:00:00,77.64,77.65,77.57,77.57,106342.0,73.9891,73.9986,73.9224,73.9224,106342.0
2024-04-30 12:05:00,77.57,77.58,77.53,77.56,76913.0,73.9224,73.9319,73.8843,73.9128,76913.0
2024-04-30 12:10:00,77.56,77.6,77.55,77.59,50200.0,73.9128,73.951,73.9033,73.9414,50200.0
2024-04-30 12:15:00,77.59,77.6,77.55,77.6,196808.0,73.9414,73.951,73.9033,73.951,196808.0
2024-04-30 12:20:00,77.59,77.64,77.59,77.61,111541.0,73.9414,73.9891,73.9414,73.9605,111541.0
2024-04-30 12:25:00,77.61,77.64,77.58,77.59,149200.0,73.9605,73.9891,73.9319,73.9414,149200.0
2024-04-30 12:30:00,77.6,77.6,77.45,77.46,234009.0,73.951,73.951,73.808,73.8175,234009.0
2024-04-30 12:35:00,77.47,77.51,77.46,77.47,93444.0,73.8271,73.8652,73.8175,73.8271,93444.0
2024-04-30 12:40:00,77.48,77.49,77.43,77.46,118339.0,73.8366,73.8461,73.789,73.8175,118339.0
2024-04-30 12:45:00,77.46,77.48,77.44,77.45,97960.0,73.8175,73.8366,73.7985,73.808,97960.0
2024-04-30 12:50:00,77.46,77.48,77.45,77.46,101050.0,73.8175,73.8366,73.808,73.8175,101050.0
2024-04-30 12:55:00,77.46,77.51,77.45,77.49,133593.0,73.8175,73.8652,73.808,73.8461,133593.0
2024-04-30 13:00:00,77.49,77.54,77.46,77.5,26423.0,73.8461,73.8938,73.8175,73.8557,26423.0
2024-04-30 13:05:00,77.48,77.52,77.47,77.49,75420.0,73.8366,73.8747,73.8271,73.8461,75420.0
2024-04-30 13:10:00,77.5,77.51,77.45,77.48,71479.0,73.8557,73.8652,73.808,73.8366,71479.0
2024-04-30 13:15:00,77.48,77.5,77.46,77.49,105881.0,73.8366,73.8557,73.8175,73.8461,105881.0
2024-04-30 13:20:00,77.5,77.53,77.49,77.51,225308.0,73.8557,73.8843,73.8461,73.8652,225308.0
2024-04-30 13:25:00,77.51,77.54,77.5,77.5,89117.0,73.8652,73.8938,73.8557,73.8557,89117.0
2024-04-30 13:30:00,77.5,77.52,77.49,77.5,63110.0,73.8557,73.8747,73.8461,73.8557,63110.0
2024-04-30 13:35:00,77.5,77.53,77.49,77.53,55412.0,73.8557,73.8843,73.8461,73.8843,55412.0
2024-04-30 13:40:00,77.52,77.56,77.49,77.52,114767.0,73.8747,73.9128,73.8461,73.8747,114767.0
2024-04-30 13:45:00,77.52,77.56,77.51,77.56,103672.0,73.8747,73.9128,73.8652,73.9128,103672.0
2024-04-30 13:50:00,77.56,77.6,77.54,77.59,45872.0,73.9128,73.951,73.8938,73.9414,45872.0
2024-04-30 13:55:00,77.59,77.61,77.57,77.61,24145.0,73.9414,73.9605,73.9224,73.9605,24145.0
2024-04-30 14:00:00,77.61,77.64,77.61,77.64,64375.0,73.9605,73.9891,73.9605,73.9891,64375.0
2024-04-30 14:05:00,77.63,77.63,77.58,77.6,65631.0,73.9795,73.9795,73.9319,73.951,65631.0
2024-04-30 14:10:00,77.59,77.61,77.57,77.58,64866.0,73.9414,73.9605,73.9224,73.9319,64866.0
2024-04-30 14:15:00,77.58,77.59,77.57,77.58,46836.0,73.9319,73.9414,73.9224,73.9319,46836.0
2024-04-30 14:20:00,77.57,77.6,77.56,77.56,85767.0,73.9224,73.951,73.9128,73.9128,85767.0
2024-04-30 14:25:00,77.56,77.57,77.5,77.51,150591.0,73.9128,73.9224,73.8557,73.8652,150591.0
2024-04-30 14:30:00,77.51,77.57,77.51,77.56,35221.0,73.8652,73.9224,73.8652,73.9128,35221.0
2024-04-30 14:35:00,77.56,77.57,77.54,77.57,116670.0,73.9128,73.9224,73.8938,73.9224,116670.0
2024-04-30 14:40:00,77.56,77.56,77.52,77.53,55548.0,73.9128,73.9128,73.8747,73.8843,55548.0
2024-04-30 14:45:00,77.53,77.53,77.46,77.46,56475.0,73.8843,73.8843,73.8175,73.8175,56475.0
2024-04-30 14:50:00,77.45,77.46,77.4,77.42,126271.0,73.808,73.8175,73.7604,73.7794,126271.0
2024-04-30 14:55:00,77.41,77.45,77.41,77.45,87328.0,73.7699,73.808,73.7699,73.808,87328.0
2024-04-30 15:00:00,77.44,77.5,77.44,77.48,86303.0,73.7985,73.8557,73.7985,73.8366,86303.0
2024-04-30 15:05:00,77.48,77.5,77.47,77.48,48769.0,73.8366,73.8557,73.8271,73.8366,48769.0
2024-04-30 15:10:00,77.48,77.49,77.46,77.47,103502.0,73.8366,73.8461,73.8175,73.8271,103502.0
2024-04-30 15:15:00,77.47,77.47,77.41,77.41,273510.0,73.8271,73.8271,73.7699,73.7699,273510.0
2024-04-30 15:20:00,77.42,77.43,77.37,77.39,182473.0,73.7794,73.789,73.7318,73.7508,182473.0
2024-04-30 15:25:00,77.39,77.43,77.38,77.43,100244.0,73.7508,73.789,73.7413,73.789,100244.0
2024-04-30 15:30:00,77.42,77.45,77.4,77.44,181542.0,73.7794,73.808,73.7604,73.7985,181542.0
2024-04-30 15:35:00,77.44,77.45,77.38,77.4,106214.0,73.7985,73.808,73.7413,73.7604,106214.0
2024-04-30 15:40:00,77.4,77.43,77.38,77.38,164689.0,73.7604,73.789,73.7413,73.7413,164689.0
2024-04-30 15:45:00,77.39,77.44,77.38,77.43,297704.0,73.7508,73.7985,73.7413,73.789,297704.0
2024-04-30 15:50:00,77.42,77.43,77.34,77.36,795709.0,73.7794,73.789,73.7032,73.7222,795709.0
2024-04-30 15:55:00,77.36,77.36,77.21,77.21,1559368.0,73.7222,73.7222,73.5793,73.5793,1559368.0
2024-05-01 09:30:00,77.25,77.28,77.2,77.26,423385.0,73.6174,73.646,73.5698,73.6269,423385.0
2024-05-01 09:35:00,77.25,77.26,77.15,77.17,212686.0,73.6174,73.6269,73.5221,73.5412,212686.0
2024-05-01 09:40:00,77.16,77.16,77.08,77.11,345651.0,73.5316,73.5316,73.4554,73.484,345651.0
2024-05-01 09:45:00,77.11,77.13,77.08,77.13,82231.0,73.484,73.5031,73.4554,73.5031,82231.0
2024-05-01 09:50:00,77.13,77.16,77.08,77.09,71283.0,73.5031,73.5316,73.4554,73.4649,71283.0
2024-05-01 09:55:00,77.09,77.13,77.08,77.11,70854.0,73.4649,73.5031,73.4554,73.484,70854.0
2024-05-01 10:00:00,77.12,77.21,77.05,77.07,543905.0,73.4935,73.5793,73.4268,73.4459,543905.0
2024-05-01 10:05:00,77.07,77.14,77.05,77.09,551216.0,73.4459,73.5126,73.4268,73.4649,551216.0
2024-05-01 10:10:00,77.09,77.12,77.03,77.12,228309.0,73.4649,73.4935,73.4078,73.4935,228309.0
2024-05-01 10:15:00,77.11,77.14,77.05,77.07,117777.0,73.484,73.5126,73.4268,73.4459,117777.0
2024-05-01 10:20:00,77.07,77.09,77.01,77.02,67360.0,73.4459,73.4649,73.3887,73.3982,67360.0
2024-05-01 10:25:00,77.02,77.12,77.0,77.11,68170.0,73.3982,73.4935,73.3792,73.484,68170.0
2024-05-01 10:30:00,77.12,77.13,77.04,77.06,59895.0,73.4935,73.5031,73.4173,73.4364,59895.0
2024-05-01 10:35:00,77.07,77.1,77.05,77.08,37513.0,73.4459,73.4745,73.4268,73.4554,37513.0
2024-05-01 10:40:00,77.07,77.08,77.0,77.06,49740.0,73.4459,73.4554,73.3792,73.4364,49740.0
2024-05-01 10:45:00,77.07,77.11,77.06,77.09,65053.0,73.4459,73.484,73.4364,73.4649,65053.0
2024-05-01 10:50:00,77.1,77.12,77.08,77.09,37802.0,73.4745,73.4935,73.4554,73.4649,37802.0
2024-05-01 10:55:00,77.09,77.14,77.08,77.12,23095.0,73.4649,73.5126,73.4554,73.4935,23095.0
2024-05-01 11:00:00,77.11,77.13,77.09,77.12,78071.0,73.484,73.5031,73.4649,73.4935,78071.0
2024-05-01 11:05:00,77.13,77.14,77.07,77.08,15521.0,73.5031,73.5126,73.4459,73.4554,15521.0
2024-05-01 11:10:00,77.08,77.08,77.01,77.02,86299.0,73.4554,73.4554,73.3887,73.3982,86299.0
2024-05-01 11:15:00,77.02,77.03,76.95,76.96,121942.0,73.3982,73.4078,73.3315,73.3411,121942.0
2024-05-01 11:20:00,76.96,77.03,76.96,77.02,73631.0,73.3411,73.4078,73.3411,73.3982,73631.0
2024-05-01 11:25:00,77.02,77.07,77.01,77.07,78547.0,73.3982,73.4459,73.3887,73.4459,78547.0
2024-05-01 11:30:00,77.07,77.09,77.05,77.08,80215.0,73.4459,73.4649,73.4268,73.4554,80215.0
2024-05-01 11:35:00,77.08,77.1,77.05,77.09,75853.0,73.4554,73.4745,73.4268,73.4649,75853.0
2024-05-01 11:40:00,77.1,77.12,77.08,77.1,111202.0,73.4745,73.4935,73.4554,73.4745,111202.0
2024-05-01 11:45:00,77.1,77.1,77.04,77.04,78316.0,73.4745,73.4745,73.4173,73.4173,78316.0
2024-05-01 11:50:00,77.04,77.05,76.97,76.99,120523.0,73.4173,73.4268,73.3506,73.3696,120523.0
2024-05-01 11:55:00,76.98,77.01,76.95,76.95,98883.0,73.3601,73.3887,73.3315,73.3315,98883.0
2024-05-01 12:00:00,76.95,76.98,76.9,76.97,129067.0,73.3315,73.3601,73.2839,73.3506,129067.0
2024-05-01 12:05:00,76.98,76.99,76.97,76.99,122781.0,73.3601,73.3696,73.3506,73.3696,122781.0
2024-05-01 12:10:00,77.0,77.05,77.0,77.05,169515.0,73.3792,73.4268,73.3792,73.4268,169515.0
2024-05-01 12:15:00,77.04,77.05,77.02,77.03,235634.0,73.4173,73.4268,73.3982,73.4078,235634.0
2024-05-01 12:20:00,77.03,77.05,77.01,77.03,56340.0,73.4078,73.4268,73.3887,73.4078,56340.0
2024-05-01 12:25:00,77.03,77.08,77.03,77.07,108032.0,73.4078,73.4554,73.4078,73.4459,108032.0
2024-05-01 12:30:00,77.07,77.07,77.04,77.04,70656.0,73.4459,73.4459,73.4173,73.4173,70656.0
2024-05-01 12:35:00,77.04,77.06,77.02,77.04,72986.0,73.4173,73.4364,73.3982,73.4173,72986.0
2024-05-01 12:40:00,77.04,77.04,77.01,77.01,64351.0,73.4173,73.4173,73.3887,73.3887,64351.0
2024-05-01 12:45:00,77.01,77.03,76.99,77.02,92003.0,73.3887,73.4078,73.3696,73.3982,92003.0
2024-05-01 12:50:00,77.03,77.03,76.98,77.02,52136.0,73.4078,73.4078,73.3601,73.3982,52136.0
2024-05-01 12:55:00,77.03,77.04,76.98,76.99,85374.0,73.4078,73.4173,73.3601,73.3696,85374.0
2024-05-01 13:00:00,77.0,77.01,76.96,76.98,91937.0,73.3792,73.3887,73.3411,73.3601,91937.0
2024-05-01 13:05:00,76.97,76.99,76.95,76.98,14788.0,73.3506,73.3696,73.3315,73.3601,14788.0
2024-05-01 13:10:00,76.98,77.0,76.93,76.94,33828.0,73.3601,73.3792,73.3125,73.322,33828.0
2024-05-01 13:15:00,76.94,76.96,76.92,76.94,25105.0,73.322,73.3411,73.3029,73.322,25105.0
2024-05-01 13:20:00,76.95,77.02,76.94,77.02,54959.0,73.3315,73.3982,73.322,73.3982,54959.0
2024-05-01 13:25:00,77.01,77.03,76.99,77.01,27947.0,73.3887,73.4078,73.3696,73.3887,27947.0
2024-05-01 13:30:00,77.01,77.06,77.01,77.06,19188.0,73.3887,73.4364,73.3887,73.4364,19188.0
2024-05-01 13:35:00,77.06,77.11,77.05,77.08,56937.0,73.4364,73.484,73.4268,73.4554,56937.0
2024-05-01 13:40:00,77.08,77.09,77.04,77.06,63321.0,73.4554,73.4649,73.4173,73.4364,63321.0
2024-05-01 13:45:00,77.06,77.09,77.05,77.08,104041.0,73.4364,73.4649,73.4268,73.4554,104041.0
2024-05-01 13:50:00,77.07,77.08,77.05,77.07,56425.0,73.4459,73.4554,73.4268,73.4459,56425.0
2024-05-01 13:55:00,77.07,77.08,77.02,77.03,212445.0,73.4459,73.4554,73.3982,73.4078,212445.0
2024-05-01 14:00:00,77.04,77.26,76.98,77.23,841991.0,73.4173,73.6269,73.3601,73.5984,841991.0
2024-05-01 14:05:00,77.23,77.26,77.09,77.1,285555.0,73.5984,73.6269,73.4649,73.4745,285555.0
2024-05-01 14:10:00,77.09,77.17,77.06,77.14,196424.0,73.4649,73.5412,73.4364,73.5126,196424.0
2024-05-01 14:15:00,77.14,77.2,77.12,77.17,116752.0,73.5126,73.5698,73.4935,73.5412,116752.0
2024-05-01 14:20:00,77.17,77.24,77.15,77.22,142695.0,73.5412,73.6079,73.5221,73.5888,142695.0
2024-05-01 14:25:00,77.23,77.38,77.21,77.38,70491.0,73.5984,73.7413,73.5793,73.7413,70491.0
2024-05-01 14:30:00,77.38,77.46,77.08,77.41,386303.0,73.7413,73.8175,73.4554,73.7699,386303.0
2024-05-01 14:35:00,77.4,77.58,77.06,77.53,630301.0,73.7604,73.9319,73.4364,73.8843,630301.0
2024-05-01 14:40:00,77.54,77.86,77.5,77.86,335393.0,73.8938,74.1987,73.8557,74.1987,335393.0
2024-05-01 14:45:00,77.86,77.89,77.69,77.85,254781.0,74.1987,74.2273,74.0367,74.1892,254781.0
2024-05-01 14:50:00,77.86,77.95,77.86,77.92,185293.0,74.1987,74.2845,74.1987,74.2559,185293.0
2024-05-01 14:55:00,77.92,77.96,77.84,77.91,281541.0,74.2559,74.294,74.1797,74.2464,281541.0
2024-05-01 15:00:00,77.92,78.02,77.85,77.85,450101.0,74.2559,74.3512,74.1892,74.1892,450101.0
2024-05-01 15:05:00,77.85,77.92,77.78,77.88,320758.0,74.1892,74.2559,74.1225,74.2178,320758.0
2024-05-01 15:10:00,77.87,77.9,77.79,77.85,201624.0,74.2083,74.2369,74.132,74.1892,201624.0
2024-05-01 15:15:00,77.86,77.9,77.71,77.73,346468.0,74.1987,74.2369,74.0558,74.0748,346468.0
2024-05-01 15:20:00,77.73,77.82,77.59,77.82,491710.0,74.0748,74.1606,73.9414,74.1606,491710.0
2024-05-01 15:25:00,77.82,77.88,77.71,77.73,298276.0,74.1606,74.2178,74.0558,74.0748,298276.0
2024-05-01 15:30:00,77.71,77.72,77.53,77.57,614102.0,74.0558,74.0653,73.8843,73.9224,614102.0
2024-05-01 15:35:00,77.57,77.58,77.33,77.4,324161.0,73.9224,73.9319,73.6937,73.7604,324161.0
2024-05-01 15:40:00,77.4,77.51,77.34,77.41,277059.0,73.7604,73.8652,73.7032,73.7699,277059.0
2024-05-01 15:45:00,77.41,77.5,77.37,77.44,365688.0,73.7699,73.8557,73.7318,73.7985,365688.0
2024-05-01 15:50:00,77.43,77.43,77.14,77.14,527538.0,73.789,73.789,73.5126,73.5126,527538.0
2024-05-01 15:55:00,77.14,77.17,77.05,77.08,1146626.0,73.5126,73.5412,73.4268,73.4554,1146626.0
2024-05-02 09:30:00,77.93,77.99,77.84,77.84,404198.0,74.2654,74.3226,74.1797,74.1797,404198.0
2024-05-02 09:35:00,77.84,77.87,77.76,77.77,365532.0,74.1797,74.2083,74.1034,74.113,365532.0
2024-05-02 09:40:00,77.77,77.84,77.75,77.78,258478.0,74.113,74.1797,74.0939,74.1225,258478.0
2024-05-02 09:45:00,77.79,77.82,77.7,77.71,423431.0,74.132,74.1606,74.0463,74.0558,423431.0
2024-05-02 09:50:00,77.7,77.78,77.7,77.76,137733.0,74.0463,74.1225,74.0463,74.1034,137733.0
2024-05-02 09:55:00,77.76,77.8,77.75,77.76,184251.0,74.1034,74.1416,74.0939,74.1034,184251.0
2024-05-02 10:00:00,77.76,77.77,77.61,77.7,611492.0,74.1034,74.113,73.9605,74.0463,611492.0
2024-05-02 10:05:00,77.7,77.72,77.49,77.54,251608.0,74.0463,74.0653,73.8461,73.8938,251608.0
2024-05-02 10:10:00,77.54,77.63,77.51,77.62,241504.0,73.8938,73.9795,73.8652,73.97,241504.0
2024-05-02 10:15:00,77.62,77.71,77.61,77.71,123369.0,73.97,74.0558,73.9605,74.0558,123369.0
2024-05-02 10:20:00,77.71,77.8,77.65,77.78,221568.0,74.0558,74.1416,73.9986,74.1225,221568.0
2024-05-02 10:25:00,77.79,77.8,77.75,77.79,159257.0,74.132,74.1416,74.0939,74.132,159257.0
2024-05-02 10:30:00,77.8,77.88,77.79,77.84,83363.0,74.1416,74.2178,74.132,74.1797,83363.0
2024-05-02 10:35:00,77.85,77.85,77.76,77.77,143532.0,74.1892,74.1892,74.1034,74.113,143532.0
2024-05-02 10:40:00,77.78,77.79,77.63,77.67,247024.0,74.1225,74.132,73.9795,74.0177,247024.0
2024-05-02 10:45:00,77.68,77.79,77.65,77.78,176569.0,74.0272,74.132,73.9986,74.1225,176569.0
2024-05-02 10:50:00,77.78,77.78,77.71,77.73,122754.0,74.1225,74.1225,74.0558,74.0748,122754.0
2024-05-02 10:55:00,77.74,77.8,77.72,77.77,151732.0,74.0844,74.1416,74.0653,74.113,151732.0
2024-05-02 11:00:00,77.77,77.79,77.74,77.76,328848.0,74.113,74.132,74.0844,74.1034,328848.0
2024-05-02 11:05:00,77.77,77.85,77.75,77.84,344102.0,74.113,74.1892,74.0939,74.1797,344102.0
2024-05-02 11:10:00,77.85,77.85,77.81,77.84,97463.0,74.1892,74.1892,74.1511,74.1797,97463.0
2024-05-02 11:15:00,77.83,77.86,77.81,77.81,71119.0,74.1701,74.1987,74.1511,74.1511,71119.0
2024-05-02 11:20:00,77.81,77.83,77.79,77.83,135096.0,74.1511,74.1701,74.132,74.1701,135096.0
2024-05-02 11:25:00,77.83,77.87,77.79,77.8,364413.0,74.1701,74.2083,74.132,74.1416,364413.0
2024-05-02 11:30:00,77.81,77.83,77.72,77.77,359841.0,74.1511,74.1701,74.0653,74.113,359841.0
2024-05-02 11:35:00,77.77,77.82,77.75,77.81,195750.0,74.113,74.1606,74.0939,74.1511,195750.0
2024-05-02 11:40:00,77.81,77.86,77.8,77.83,334340.0,74.1511,74.1987,74.1416,74.1701,334340.0
2024-05-02 11:45:00,77.83,77.84,77.81,77.82,66459.0,74.1701,74.1797,74.1511,74.1606,66459.0
2024-05-02 11:50:00,77.81,77.88,77.81,77.87,100211.0,74.1511,74.2178,74.1511,74.2083,100211.0
2024-05-02 11:55:00,77.88,77.91,77.87,77.9,47979.0,74.2178,74.2464,74.2083,74.2369,47979.0
2024-05-02 12:00:00,77.9,77.91,77.85,77.87,69789.0,74.2369,74.2464,74.1892,74.2083,69789.0
2024-05-02 12:05:00,77.87,77.88,77.83,77.84,41843.0,74.2083,74.2178,74.1701,74.1797,41843.0
2024-05-02 12:10:00,77.84,77.85,77.79,77.8,101204.0,74.1797,74.1892,74.132,74.1416,101204.0
2024-05-02 12:15:00,77.81,77.82,77.77,77.79,92936.0,74.1511,74.1606,74.113,74.132,92936.0
2024-05-02 12:20:00,77.79,77.85,77.77,77.85,31466.0,74.132,74.1892,74.113,74.1892,31466.0
2024-05-02 12:25:00,77.85,77.87,77.84,77.87,47914.0,74.1892,74.2083,74.1797,74.2083,47914.0
2024-05-02 12:30:00,77.87,77.88,77.81,77.86,62201.0,74.2083,74.2178,74.1511,74.1987,62201.0
2024-05-02 12:35:00,77.86,77.88,77.8,77.87,239560.0,74.1987,74.2178,74.1416,74.2083,239560.0
2024-05-02 12:40:00,77.87,77.91,77.86,77.91,105840.0,74.2083,74.2464,74.1987,74.2464,105840.0
2024-05-02 12:45:00,77.9,77.94,77.9,77.93,42926.0,74.2369,74.275,74.2369,74.2654,42926.0
2024-05-02 12:50:00,77.93,77.95,77.92,77.92,101268.0,74.2654,74.2845,74.2559,74.2559,101268.0
2024-05-02 12:55:00,77.92,77.92,77.88,77.91,87524.0,74.2559,74.2559,74.2178,74.2464,87524.0
2024-05-02 13:00:00,77.92,77.94,77.91,77.93,74250.0,74.2559,74.275,74.2464,74.2654,74250.0
2024-05-02 13:05:00,77.94,77.96,77.93,77.96,195381.0,74.275,74.294,74.2654,74.294,195381.0
2024-05-02 13:10:00,77.95,78.02,77.95,78.0,157145.0,74.2845,74.3512,74.2845,74.3321,157145.0
2024-05-02 13:15:00,78.0,78.02,77.98,77.99,64209.0,74.3321,74.3512,74.3131,74.3226,64209.0
2024-05-02 13:20:00,77.98,78.02,77.98,78.02,115389.0,74.3131,74.3512,74.3131,74.3512,115389.0
2024-05-02 13:25:00,78.02,78.04,77.99,78.04,28921.0,74.3512,74.3703,74.3226,74.3703,28921.0
2024-05-02 13:30:00,78.04,78.06,77.99,78.0,100654.0,74.3703,74.3893,74.3226,74.3321,100654.0
2024-05-02 13:35:00,78.0,78.01,77.96,77.99,48005.0,74.3321,74.3417,74.294,74.3226,48005.0
2024-05-02 13:40:00,77.99,78.03,77.96,78.02,201887.0,74.3226,74.3607,74.294,74.3512,201887.0
2024-05-02 13:45:00,78.03,78.07,78.02,78.04,101006.0,74.3607,74.3989,74.3512,74.3703,101006.0
2024-05-02 13:50:00,78.04,78.06,78.02,78.02,38008.0,74.3703,74.3893,74.3512,74.3512,38008.0
2024-05-02 13:55:00,78.02,78.05,78.02,78.03,61464.0,74.3512,74.3798,74.3512,74.3607,61464.0
2024-05-02 14:00:00,78.04,78.09,78.03,78.08,50539.0,74.3703,74.4179,74.3607,74.4084,50539.0
2024-05-02 14:05:00,78.08,78.15,78.06,78.15,310938.0,74.4084,74.4751,74.3893,74.4751,310938.0
2024-05-02 14:10:00,78.15,78.17,78.12,78.13,53055.0,74.4751,74.4942,74.4465,74.456,53055.0
2024-05-02 14:15:00,78.13,78.14,78.08,78.08,61026.0,74.456,74.4656,74.4084,74.4084,61026.0
2024-05-02 14:20:00,78.08,78.1,78.07,78.09,180784.0,74.4084,74.4274,74.3989,74.4179,180784.0
2024-05-02 14:25:00,78.1,78.13,78.09,78.12,37630.0,74.4274,74.456,74.4179,74.4465,37630.0
2024-05-02 14:30:00,78.12,78.17,78.11,78.15,84576.0,74.4465,74.4942,74.437,74.4751,84576.0
2024-05-02 14:35:00,78.15,78.19,78.15,78.17,181771.0,74.4751,74.5132,74.4751,74.4942,181771.0
2024-05-02 14:40:00,78.18,78.21,78.15,78.17,256020.0,74.5037,74.5323,74.4751,74.4942,256020.0
2024-05-02 14:45:00,78.17,78.23,78.15,78.22,212193.0,74.4942,74.5513,74.4751,74.5418,212193.0
2024-05-02 14:50:00,78.22,78.26,78.21,78.22,97888.0,74.5418,74.5799,74.5323,74.5418,97888.0
2024-05-02 14:55:00,78.23,78.28,78.22,78.27,119644.0,74.5513,74.599,74.5418,74.5895,119644.0
2024-05-02 15:00:00,78.26,78.26,78.21,78.22,157794.0,74.5799,74.5799,74.5323,74.5418,157794.0
2024-05-02 15:05:00,78.23,78.27,78.23,78.26,97908.0,74.5513,74.5895,74.5513,74.5799,97908.0
2024-05-02 15:10:00,78.27,78.28,78.21,78.23,81572.0,74.5895,74.599,74.5323,74.5513,81572.0
2024-05-02 15:15:00,78.23,78.26,78.2,78.21,149447.0,74.5513,74.5799,74.5227,74.5323,149447.0
2024-05-02 15:20:00,78.22,78.26,78.2,78.23,162521.0,74.5418,74.5799,74.5227,74.5513,162521.0
2024-05-02 15:25:00,78.23,78.24,78.21,78.22,141216.0,74.5513,74.5609,74.5323,74.5418,141216.0
2024-05-02 15:30:00,78.22,78.23,78.15,78.16,174650.0,74.5418,74.5513,74.4751,74.4846,174650.0
2024-05-02 15:35:00,78.16,78.17,78.11,78.14,280412.0,74.4846,74.4942,74.437,74.4656,280412.0
2024-05-02 15:40:00,78.14,78.15,78.09,78.1,125975.0,74.4656,74.4751,74.4179,74.4274,125975.0
2024-05-02 15:45:00,78.11,78.13,78.07,78.12,274301.0,74.437,74.456,74.3989,74.4465,274301.0
2024-05-02 15:50:00,78.12,78.13,78.09,78.11,374961.0,74.4465,74.456,74.4179,74.437,374961.0
2024-05-02 15:55:00,78.12,78.17,78.1,78.17,1006639.0,74.4465,74.4942,74.4274,74.4942,1006639.0
2024-05-03 09:30:00,78.98,79.04,78.78,78.78,390440.0,75.2661,75.3232,75.0755,75.0755,390440.0
2024-05-03 09:35:00,78.79,78.87,78.75,78.82,273082.0,75.085,75.1612,75.0469,75.1136,273082.0
2024-05-03 09:40:00,78.83,78.94,78.83,78.91,133237.0,75.1231,75.2279,75.1231,75.1994,133237.0
2024-05-03 09:45:00,78.9,78.97,78.84,78.94,326351.0,75.1898,75.2565,75.1326,75.2279,326351.0
2024-05-03 09:50:00,78.94,79.01,78.86,79.0,169912.0,75.2279,75.2947,75.1517,75.2851,169912.0
2024-05-03 09:55:00,79.0,79.02,78.95,78.98,224148.0,75.2851,75.3042,75.2375,75.2661,224148.0
2024-05-03 10:00:00,78.97,79.22,78.7,78.74,1074870.0,75.2565,75.4948,74.9992,75.0374,1074870.0
2024-05-03 10:05:00,78.73,78.85,78.61,78.69,725016.0,75.0278,75.1422,74.9135,74.9897,725016.0
2024-05-03 10:10:00,78.69,78.74,78.56,78.61,688704.0,74.9897,75.0374,74.8658,74.9135,688704.0
2024-05-03 10:15:00,78.62,78.67,78.52,78.55,489571.0,74.923,74.9706,74.8277,74.8563,489571.0
2024-05-03 10:20:00,78.57,78.61,78.49,78.58,442804.0,74.8753,74.9135,74.7991,74.8849,442804.0
2024-05-03 10:25:00,78.57,78.64,78.44,78.6,275116.0,74.8753,74.9421,74.7515,74.9039,275116.0
2024-05-03 10:30:00,78.6,78.69,78.56,78.57,642248.0,74.9039,74.9897,74.8658,74.8753,642248.0
2024-05-03 10:35:00,78.57,78.64,78.52,78.62,340862.0,74.8753,74.9421,74.8277,74.923,340862.0
2024-05-03 10:40:00,78.63,78.68,78.55,78.67,311417.0,74.9325,74.9802,74.8563,74.9706,311417.0
2024-05-03 10:45:00,78.66,78.71,78.64,78.68,225000.0,74.9611,75.0088,74.9421,74.9802,225000.0
2024-05-03 10:50:00,78.69,78.7,78.61,78.63,211982.0,74.9897,74.9992,74.9135,74.9325,211982.0
2024-05-03 10:55:00,78.64,78.69,78.61,78.62,221561.0,74.9421,74.9897,74.9135,74.923,221561.0
2024-05-03 11:00:00,78.62,78.66,78.59,78.62,164675.0,74.923,74.9611,74.8944,74.923,164675.0
2024-05-03 11:05:00,78.61,78.68,78.57,78.59,156073.0,74.9135,74.9802,74.8753,74.8944,156073.0
2024-05-03 11:10:00,78.59,78.67,78.56,78.66,181898.0,74.8944,74.9706,74.8658,74.9611,181898.0
2024-05-03 11:15:00,78.66,78.71,78.65,78.69,256143.0,74.9611,75.0088,74.9516,74.9897,256143.0
2024-05-03 11:20:00,78.69,78.74,78.67,78.7,162247.0,74.9897,75.0374,74.9706,74.9992,162247.0
2024-05-03 11:25:00,78.7,78.72,78.67,78.7,214309.0,74.9992,75.0183,74.9706,74.9992,214309.0
2024-05-03 11:30:00,78.71,78.79,78.7,78.78,154729.0,75.0088,75.085,74.9992,75.0755,154729.0
2024-05-03 11:35:00,78.78,78.84,78.77,78.81,92346.0,75.0755,75.1326,75.0659,75.1041,92346.0
2024-05-03 11:40:00,78.82,78.85,78.81,78.81,88254.0,75.1136,75.1422,75.1041,75.1041,88254.0
2024-05-03 11:45:00,78.82,78.84,78.76,78.79,68328.0,75.1136,75.1326,75.0564,75.085,68328.0
2024-05-03 11:50:00,78.79,78.86,78.77,78.84,105952.0,75.085,75.1517,75.0659,75.1326,105952.0
2024-05-03 11:55:00,78.84,78.86,78.81,78.81,86181.0,75.1326,75.1517,75.1041,75.1041,86181.0
2024-05-03 12:00:00,78.81,78.86,78.81,78.85,45315.0,75.1041,75.1517,75.1041,75.1422,45315.0
2024-05-03 12:05:00,78.84,78.88,78.84,78.87,112144.0,75.1326,75.1708,75.1326,75.1612,112144.0
2024-05-03 12:10:00,78.87,78.88,78.82,78.83,63956.0,75.1612,75.1708,75.1136,75.1231,63956.0
2024-05-03 12:15:00,78.82,78.86,78.82,78.83,34139.0,75.1136,75.1517,75.1136,75.1231,34139.0
2024-05-03 12:20:00,78.83,78.88,78.81,78.87,67884.0,75.1231,75.1708,75.1041,75.1612,67884.0
2024-05-03 12:25:00,78.87,78.89,78.84,78.86,38161.0,75.1612,75.1803,75.1326,75.1517,38161.0
2024-05-03 12:30:00,78.86,78.88,78.85,78.86,35267.0,75.1517,75.1708,75.1422,75.1517,35267.0
2024-05-03 12:35:00,78.86,78.89,78.85,78.89,49802.0,75.1517,75.1803,75.1422,75.1803,49802.0
2024-05-03 12:40:00,78.89,78.89,78.86,78.87,62051.0,75.1803,75.1803,75.1517,75.1612,62051.0
2024-05-03 12:45:00,78.88,78.89,78.83,78.83,45485.0,75.1708,75.1803,75.1231,75.1231,45485.0
2024-05-03 12:50:00,78.84,78.85,78.81,78.82,67763.0,75.1326,75.1422,75.1041,75.1136,67763.0
2024-05-03 12:55:00,78.81,78.82,78.79,78.81,28271.0,75.1041,75.1136,75.085,75.1041,28271.0
2024-05-03 13:00:00,78.81,78.82,78.79,78.8,35214.0,75.1041,75.1136,75.085,75.0945,35214.0
2024-05-03 13:05:00,78.8,78.83,78.8,78.81,81597.0,75.0945,75.1231,75.0945,75.1041,81597.0
2024-05-03 13:10:00,78.81,78.83,78.8,78.83,24086.0,75.1041,75.1231,75.0945,75.1231,24086.0
2024-05-03 13:15:00,78.82,78.84,78.81,78.81,187130.0,75.1136,75.1326,75.1041,75.1041,187130.0
2024-05-03 13:20:00,78.82,78.82,78.78,78.79,44851.0,75.1136,75.1136,75.0755,75.085,44851.0
2024-05-03 13:25:00,78.8,78.82,78.79,78.81,72494.0,75.0945,75.1136,75.085,75.1041,72494.0
2024-05-03 13:30:00,78.81,78.83,78.78,78.83,30711.0,75.1041,75.1231,75.0755,75.1231,30711.0
2024-05-03 13:35:00,78.83,78.85,78.82,78.84,48419.0,75.1231,75.1422,75.1136,75.1326,48419.0
2024-05-03 13:40:00,78.85,78.88,78.83,78.83,212344.0,75.1422,75.1708,75.1231,75.1231,212344.0
2024-05-03 13:45:00,78.83,78.86,78.82,78.84,26256.0,75.1231,75.1517,75.1136,75.1326,26256.0
2024-05-03 13:50:00,78.85,78.87,78.85,78.87,28037.0,75.1422,75.1612,75.1422,75.1612,28037.0
2024-05-03 13:55:00,78.86,78.89,78.85,78.86,154978.0,75.1517,75.1803,75.1422,75.1517,154978.0
2024-05-03 14:00:00,78.86,78.88,78.86,78.88,39107.0,75.1517,75.1708,75.1517,75.1708,39107.0
2024-05-03 14:05:00,78.87,78.9,78.86,78.89,184228.0,75.1612,75.1898,75.1517,75.1803,184228.0
2024-05-03 14:10:00,78.9,78.9,78.87,78.89,139210.0,75.1898,75.1898,75.1612,75.1803,139210.0
2024-05-03 14:15:00,78.89,78.92,78.88,78.92,23486.0,75.1803,75.2089,75.1708,75.2089,23486.0
2024-05-03 14:20:00,78.92,78.93,78.9,78.91,41448.0,75.2089,75.2184,75.1898,75.1994,41448.0
2024-05-03 14:25:00,78.91,78.92,78.89,78.9,52388.0,75.1994,75.2089,75.1803,75.1898,52388.0
2024-05-03 14:30:00,78.89,78.91,78.89,78.91,30716.0,75.1803,75.1994,75.1803,75.1994,30716.0
2024-05-03 14:35:00,78.91,78.93,78.88,78.89,139909.0,75.1994,75.2184,75.1708,75.1803,139909.0
2024-05-03 14:40:00,78.89,78.92,78.87,78.89,57341.0,75.1803,75.2089,75.1612,75.1803,57341.0
2024-05-03 14:45:00,78.89,78.9,78.86,78.88,27094.0,75.1803,75.1898,75.1517,75.1708,27094.0
2024-05-03 14:50:00,78.89,78.9,78.87,78.87,20487.0,75.1803,75.1898,75.1612,75.1612,20487.0
2024-05-03 14:55:00,78.88,78.89,78.85,78.89,53786.0,75.1708,75.1803,75.1422,75.1803,53786.0
2024-05-03 15:00:00,78.88,78.89,78.85,78.89,72540.0,75.1708,75.1803,75.1422,75.1803,72540.0
2024-05-03 15:05:00,78.9,78.92,78.89,78.9,14989.0,75.1898,75.2089,75.1803,75.1898,14989.0
2024-05-03 15:10:00,78.9,78.9,78.85,78.88,37866.0,75.1898,75.1898,75.1422,75.1708,37866.0
2024-05-03 15:15:00,78.88,78.9,78.87,78.89,72803.0,75.1708,75.1898,75.1612,75.1803,72803.0
2024-05-03 15:20:00,78.89,78.9,78.88,78.89,91451.0,75.1803,75.1898,75.1708,75.1803,91451.0
2024-05-03 15:25:00,78.88,78.92,78.88,78.9,39778.0,75.1708,75.2089,75.1708,75.1898,39778.0
2024-05-03 15:30:00,78.91,78.91,78.87,78.88,96378.0,75.1994,75.1994,75.1612,75.1708,96378.0
2024-05-03 15:35:00,78.89,78.91,78.88,78.9,104649.0,75.1803,75.1994,75.1708,75.1898,104649.0
2024-05-03 15:40:00,78.9,78.91,78.88,78.89,196520.0,75.1898,75.1994,75.1708,75.1803,196520.0
2024-05-03 15:45:00,78.89,78.91,78.87,78.88,284582.0,75.1803,75.1994,75.1612,75.1708,284582.0
2024-05-03 15:50:00,78.88,78.94,78.88,78.92,293639.0,75.1708,75.2279,75.1708,75.2089,293639.0
2024-05-03 15:55:00,78.92,78.93,78.89,78.93,856950.0,75.2089,75.2184,75.1803,75.2184,856950.0
2024-05-06 09:30:00,79.31,79.33,79.24,79.28,228636.0,75.5805,75.5996,75.5138,75.552,228636.0
2024-05-06 09:35:00,79.28,79.3,79.25,79.29,278726.0,75.552,75.571,75.5234,75.5615,278726.0
2024-05-06 09:40:00,79.29,79.31,79.26,79.31,135656.0,75.5615,75.5805,75.5329,75.5805,135656.0
2024-05-06 09:45:00,79.31,79.33,79.3,79.33,127394.0,75.5805,75.5996,75.571,75.5996,127394.0
2024-05-06 09:50:00,79.33,79.35,79.31,79.34,25760.0,75.5996,75.6187,75.5805,75.6091,25760.0
2024-05-06 09:55:00,79.35,79.36,79.32,79.36,54442.0,75.6187,75.6282,75.5901,75.6282,54442.0
2024-05-06 10:00:00,79.36,79.4,79.34,79.39,145529.0,75.6282,75.6663,75.6091,75.6568,145529.0
2024-05-06 10:05:00,79.39,79.42,79.38,79.4,41204.0,75.6568,75.6854,75.6473,75.6663,41204.0
2024-05-06 10:10:00,79.41,79.41,79.35,79.41,94791.0,75.6758,75.6758,75.6187,75.6758,94791.0
2024-05-06 10:15:00,79.41,79.44,79.37,79.41,222151.0,75.6758,75.7044,75.6377,75.6758,222151.0
2024-05-06 10:20:00,79.41,79.42,79.39,79.41,232117.0,75.6758,75.6854,75.6568,75.6758,232117.0
2024-05-06 10:25:00,79.41,79.43,79.39,79.39,75245.0,75.6758,75.6949,75.6568,75.6568,75245.0
2024-05-06 10:30:00,79.4,79.41,79.36,79.38,111771.0,75.6663,75.6758,75.6282,75.6473,111771.0
2024-05-06 10:35:00,79.39,79.43,79.38,79.42,79771.0,75.6568,75.6949,75.6473,75.6854,79771.0
2024-05-06 10:40:00,79.42,79.44,79.39,79.4,73414.0,75.6854,75.7044,75.6568,75.6663,73414.0
2024-05-06 10:45:00,79.4,79.4,79.33,79.38,169537.0,75.6663,75.6663,75.5996,75.6473,169537.0
2024-05-06 10:50:00,79.38,79.39,79.33,79.33,43008.0,75.6473,75.6568,75.5996,75.5996,43008.0
2024-05-06 10:55:00,79.34,79.35,79.32,79.34,96661.0,75.6091,75.6187,75.5901,75.6091,96661.0
2024-05-06 11:00:00,79.33,79.34,79.29,79.29,105743.0,75.5996,75.6091,75.5615,75.5615,105743.0
2024-05-06 11:05:00,79.29,79.32,79.28,79.32,91028.0,75.5615,75.5901,75.552,75.5901,91028.0
2024-05-06 11:10:00,79.32,79.33,79.29,79.3,90818.0,75.5901,75.5996,75.5615,75.571,90818.0
2024-05-06 11:15:00,79.29,79.31,79.28,79.31,48889.0,75.5615,75.5805,75.552,75.5805,48889.0
2024-05-06 11:20:00,79.31,79.31,79.27,79.29,53866.0,75.5805,75.5805,75.5424,75.5615,53866.0
2024-05-06 11:25:00,79.29,79.3,79.27,79.3,161362.0,75.5615,75.571,75.5424,75.571,161362.0
2024-05-06 11:30:00,79.31,79.31,79.26,79.3,246758.0,75.5805,75.5805,75.5329,75.571,246758.0
2024-05-06 11:35:00,79.31,79.33,79.29,79.33,36379.0,75.5805,75.5996,75.5615,75.5996,36379.0
2024-05-06 11:40:00,79.34,79.35,79.33,79.34,16459.0,75.6091,75.6187,75.5996,75.6091,16459.0
2024-05-06 11:45:00,79.35,79.37,79.34,79.35,60552.0,75.6187,75.6377,75.6091,75.6187,60552.0
2024-05-06 11:50:00,79.35,79.37,79.34,79.37,18953.0,75.6187,75.6377,75.6091,75.6377,18953.0
2024-05-06 11:55:00,79.37,79.38,79.36,79.37,27530.0,75.6377,75.6473,75.6282,75.6377,27530.0
2024-05-06 12:00:00,79.36,79.36,79.34,79.35,30622.0,75.6282,75.6282,75.6091,75.6187,30622.0
2024-05-06 12:05:00,79.34,79.35,79.32,79.33,30056.0,75.6091,75.6187,75.5901,75.5996,30056.0
2024-05-06 12:10:00,79.33,79.33,79.3,79.31,14233.0,75.5996,75.5996,75.571,75.5805,14233.0
2024-05-06 12:15:00,79.31,79.32,79.28,79.29,20273.0,75.5805,75.5901,75.552,75.5615,20273.0
2024-05-06 12:20:00,79.28,79.28,79.26,79.28,35090.0,75.552,75.552,75.5329,75.552,35090.0
2024-05-06 12:25:00,79.27,79.32,79.27,79.32,47994.0,75.5424,75.5901,75.5424,75.5901,47994.0
2024-05-06 12:30:00,79.31,79.33,79.31,79.31,19980.0,75.5805,75.5996,75.5805,75.5805,19980.0
2024-05-06 12:35:00,79.32,79.37,79.31,79.36,37576.0,75.5901,75.6377,75.5805,75.6282,37576.0
2024-05-06 12:40:00,79.36,79.38,79.35,79.38,81293.0,75.6282,75.6473,75.6187,75.6473,81293.0
2024-05-06 12:45:00,79.38,79.41,79.34,79.35,194524.0,75.6473,75.6758,75.6091,75.6187,194524.0
2024-05-06 12:50:00,79.36,79.36,79.33,79.36,42629.0,75.6282,75.6282,75.5996,75.6282,42629.0
2024-05-06 12:55:00,79.36,79.4,79.36,79.4,26217.0,75.6282,75.6663,75.6282,75.6663,26217.0
2024-05-06 13:00:00,79.4,79.42,79.39,79.41,36078.0,75.6663,75.6854,75.6568,75.6758,36078.0
2024-05-06 13:05:00,79.4,79.42,79.38,79.38,216322.0,75.6663,75.6854,75.6473,75.6473,216322.0
2024-05-06 13:10:00,79.38,79.39,79.35,79.38,20133.0,75.6473,75.6568,75.6187,75.6473,20133.0
2024-05-06 13:15:00,79.38,79.39,79.35,79.36,25235.0,75.6473,75.6568,75.6187,75.6282,25235.0
2024-05-06 13:20:00,79.36,79.4,79.36,79.4,38006.0,75.6282,75.6663,75.6282,75.6663,38006.0
2024-05-06 13:25:00,79.39,79.41,79.38,79.4,145645.0,75.6568,75.6758,75.6473,75.6663,145645.0
2024-05-06 13:30:00,79.4,79.41,79.39,79.4,21261.0,75.6663,75.6758,75.6568,75.6663,21261.0
2024-05-06 13:35:00,79.41,79.43,79.4,79.42,29923.0,75.6758,75.6949,75.6663,75.6854,29923.0
2024-05-06 13:40:00,79.42,79.43,79.41,79.43,39246.0,75.6854,75.6949,75.6758,75.6949,39246.0
2024-05-06 13:45:00,79.43,79.44,79.41,79.42,73791.0,75.6949,75.7044,75.6758,75.6854,73791.0
2024-05-06 13:50:00,79.42,79.46,79.41,79.45,23784.0,75.6854,75.7235,75.6758,75.714,23784.0
2024-05-06 13:55:00,79.45,79.46,79.43,79.44,58150.0,75.714,75.7235,75.6949,75.7044,58150.0
2024-05-06 14:00:00,79.43,79.48,79.43,79.48,41651.0,75.6949,75.7426,75.6949,75.7426,41651.0
2024-05-06 14:05:00,79.48,79.48,79.45,79.46,30930.0,75.7426,75.7426,75.714,75.7235,30930.0
2024-05-06 14:10:00,79.46,79.47,79.45,79.46,458681.0,75.7235,75.733,75.714,75.7235,458681.0
2024-05-06 14:15:00,79.46,79.47,79.45,79.47,19580.0,75.7235,75.733,75.714,75.733,19580.0
2024-05-06 14:20:00,79.47,79.48,79.44,79.48,126560.0,75.733,75.7426,75.7044,75.7426,126560.0
2024-05-06 14:25:00,79.48,79.52,79.47,79.5,50849.0,75.7426,75.7807,75.733,75.7616,50849.0
2024-05-06 14:30:00,79.51,79.51,79.48,79.5,17489.0,75.7711,75.7711,75.7426,75.7616,17489.0
2024-05-06 14:35:00,79.5,79.5,79.47,79.47,44123.0,75.7616,75.7616,75.733,75.733,44123.0
2024-05-06 14:40:00,79.47,79.47,79.45,79.47,44797.0,75.733,75.733,75.714,75.733,44797.0
2024-05-06 14:45:00,79.47,79.49,79.46,79.48,45585.0,75.733,75.7521,75.7235,75.7426,45585.0
2024-05-06 14:50:00,79.48,79.49,79.47,79.47,48264.0,75.7426,75.7521,75.733,75.733,48264.0
2024-05-06 14:55:00,79.47,79.49,79.47,79.48,51679.0,75.733,75.7521,75.733,75.7426,51679.0
2024-05-06 15:00:00,79.47,79.48,79.44,79.46,139974.0,75.733,75.7426,75.7044,75.7235,139974.0
2024-05-06 15:05:00,79.47,79.47,79.44,79.44,47901.0,75.733,75.733,75.7044,75.7044,47901.0
2024-05-06 15:10:00,79.45,79.45,79.4,79.4,44850.0,75.714,75.714,75.6663,75.6663,44850.0
2024-05-06 15:15:00,79.4,79.4,79.37,79.39,35639.0,75.6663,75.6663,75.6377,75.6568,35639.0
2024-05-06 15:20:00,79.39,79.41,79.38,79.41,74991.0,75.6568,75.6758,75.6473,75.6758,74991.0
2024-05-06 15:25:00,79.41,79.41,79.38,79.38,92931.0,75.6758,75.6758,75.6473,75.6473,92931.0
2024-05-06 15:30:00,79.38,79.4,79.36,79.4,126693.0,75.6473,75.6663,75.6282,75.6663,126693.0
2024-05-06 15:35:00,79.39,79.42,79.39,79.4,76786.0,75.6568,75.6854,75.6568,75.6663,76786.0
2024-05-06 15:40:00,79.4,79.41,79.38,79.41,200867.0,75.6663,75.6758,75.6473,75.6758,200867.0
2024-05-06 15:45:00,79.41,79.43,79.38,79.42,218057.0,75.6758,75.6949,75.6473,75.6854,218057.0
2024-05-06 15:50:00,79.41,79.45,79.39,79.45,208673.0,75.6758,75.714,75.6568,75.714,208673.0
2024-05-06 15:55:00,79.45,79.5,79.42,79.49,805076.0,75.714,75.7616,75.6854,75.7521,805076.0
2024-05-07 09:30:00,79.72,79.75,79.67,79.74,212857.0,75.9713,75.9999,75.9236,75.9903,212857.0
2024-05-07 09:35:00,79.74,79.77,79.71,79.76,118139.0,75.9903,76.0189,75.9617,76.0094,118139.0
2024-05-07 09:40:00,79.77,79.81,79.75,79.78,89198.0,76.0189,76.057,75.9999,76.0284,89198.0
2024-05-07 09:45:00,79.79,79.82,79.75,79.75,54750.0,76.038,76.0666,75.9999,75.9999,54750.0
2024-05-07 09:50:00,79.75,79.77,79.72,79.73,75914.0,75.9999,76.0189,75.9713,75.9808,75914.0
2024-05-07 09:55:00,79.73,79.77,79.66,79.66,80523.0,75.9808,76.0189,75.9141,75.9141,80523.0
2024-05-07 10:00:00,79.66,79.74,79.64,79.7,94638.0,75.9141,75.9903,75.895,75.9522,94638.0
2024-05-07 10:05:00,79.69,79.73,79.69,79.72,92566.0,75.9427,75.9808,75.9427,75.9713,92566.0
2024-05-07 10:10:00,79.72,79.73,79.68,79.71,80913.0,75.9713,75.9808,75.9331,75.9617,80913.0
2024-05-07 10:15:00,79.71,79.71,79.67,79.71,78943.0,75.9617,75.9617,75.9236,75.9617,78943.0
2024-05-07 10:20:00,79.71,79.72,79.66,79.67,144899.0,75.9617,75.9713,75.9141,75.9236,144899.0
2024-05-07 10:25:00,79.67,79.73,79.67,79.69,67685.0,75.9236,75.9808,75.9236,75.9427,67685.0
2024-05-07 10:30:00,79.68,79.73,79.67,79.7,60012.0,75.9331,75.9808,75.9236,75.9522,60012.0
2024-05-07 10:35:00,79.7,79.73,79.68,79.7,79800.0,75.9522,75.9808,75.9331,75.9522,79800.0
2024-05-07 10:40:00,79.69,79.72,79.68,79.69,133821.0,75.9427,75.9713,75.9331,75.9427,133821.0
2024-05-07 10:45:00,79.69,79.73,79.67,79.73,111294.0,75.9427,75.9808,75.9236,75.9808,111294.0
2024-05-07 10:50:00,79.74,79.75,79.71,79.75,127919.0,75.9903,75.9999,75.9617,75.9999,127919.0
2024-05-07 10:55:00,79.75,79.76,79.73,79.74,31010.0,75.9999,76.0094,75.9808,75.9903,31010.0
2024-05-07 11:00:00,79.75,79.78,79.74,79.78,23548.0,75.9999,76.0284,75.9903,76.0284,23548.0
2024-05-07 11:05:00,79.77,79.83,79.76,79.81,49333.0,76.0189,76.0761,76.0094,76.057,49333.0
2024-05-07 11:10:00,79.81,79.85,79.8,79.81,111675.0,76.057,76.0952,76.0475,76.057,111675.0
2024-05-07 11:15:00,79.82,79.84,79.8,79.8,94538.0,76.0666,76.0856,76.0475,76.0475,94538.0
2024-05-07 11:20:00,79.8,79.82,79.78,79.8,28910.0,76.0475,76.0666,76.0284,76.0475,28910.0
2024-05-07 11:25:00,79.79,79.8,79.77,79.78,384923.0,76.038,76.0475,76.0189,76.0284,384923.0
2024-05-07 11:30:00,79.78,79.8,79.75,79.77,221337.0,76.0284,76.0475,75.9999,76.0189,221337.0
2024-05-07 11:35:00,79.76,79.8,79.76,79.77,50157.0,76.0094,76.0475,76.0094,76.0189,50157.0
2024-05-07 11:40:00,79.77,79.79,79.75,79.78,53429.0,76.0189,76.038,75.9999,76.0284,53429.0
2024-05-07 11:45:00,79.79,79.83,79.78,79.81,40059.0,76.038,76.0761,76.0284,76.057,40059.0
2024-05-07 11:50:00,79.81,79.83,79.81,79.83,54193.0,76.057,76.0761,76.057,76.0761,54193.0
2024-05-07 11:55:00,79.83,79.84,79.79,79.8,42051.0,76.0761,76.0856,76.038,76.0475,42051.0
2024-05-07 12:00:00,79.8,79.82,79.79,79.81,22544.0,76.0475,76.0666,76.038,76.057,22544.0
2024-05-07 12:05:00,79.82,79.84,79.81,79.84,13111.0,76.0666,76.0856,76.057,76.0856,13111.0
2024-05-07 12:10:00,79.84,79.85,79.82,79.83,52380.0,76.0856,76.0952,76.0666,76.0761,52380.0
2024-05-07 12:15:00,79.82,79.84,79.81,79.84,21471.0,76.0666,76.0856,76.057,76.0856,21471.0
2024-05-07 12:20:00,79.84,79.85,79.81,79.83,48060.0,76.0856,76.0952,76.057,76.0761,48060.0
2024-05-07 12:25:00,79.83,79.83,79.8,79.81,73837.0,76.0761,76.0761,76.0475,76.057,73837.0
2024-05-07 12:30:00,79.81,79.81,79.77,79.78,81312.0,76.057,76.057,76.0189,76.0284,81312.0
2024-05-07 12:35:00,79.78,79.8,79.77,79.79,148873.0,76.0284,76.0475,76.0189,76.038,148873.0
2024-05-07 12:40:00,79.79,79.81,79.76,79.77,133822.0,76.038,76.057,76.0094,76.0189,133822.0
2024-05-07 12:45:00,79.77,79.77,79.73,79.75,26645.0,76.0189,76.0189,75.9808,75.9999,26645.0
2024-05-07 12:50:00,79.76,79.76,79.72,79.75,67626.0,76.0094,76.0094,75.9713,75.9999,67626.0
2024-05-07 12:55:00,79.74,79.76,79.74,79.76,30170.0,75.9903,76.0094,75.9903,76.0094,30170.0
2024-05-07 13:00:00,79.76,79.79,79.75,79.76,57107.0,76.0094,76.038,75.9999,76.0094,57107.0
2024-05-07 13:05:00,79.76,79.76,79.74,79.76,38643.0,76.0094,76.0094,75.9903,76.0094,38643.0
2024-05-07 13:10:00,79.75,79.76,79.73,79.75,47851.0,75.9999,76.0094,75.9808,75.9999,47851.0
2024-05-07 13:15:00,79.74,79.75,79.7,79.72,34532.0,75.9903,75.9999,75.9522,75.9713,34532.0
2024-05-07 13:20:00,79.73,79.78,79.72,79.77,44506.0,75.9808,76.0284,75.9713,76.0189,44506.0
2024-05-07 13:25:00,79.78,79.78,79.76,79.78,35023.0,76.0284,76.0284,76.0094,76.0284,35023.0
2024-05-07 13:30:00,79.77,79.8,79.77,79.77,32987.0,76.0189,76.0475,76.0189,76.0189,32987.0
2024-05-07 13:35:00,79.78,79.8,79.76,79.76,73762.0,76.0284,76.0475,76.0094,76.0094,73762.0
2024-05-07 13:40:00,79.75,79.76,79.71,79.75,41941.0,75.9999,76.0094,75.9617,75.9999,41941.0
2024-05-07 13:45:00,79.74,79.75,79.65,79.66,62765.0,75.9903,75.9999,75.9046,75.9141,62765.0
2024-05-07 13:50:00,79.66,79.7,79.65,79.67,37177.0,75.9141,75.9522,75.9046,75.9236,37177.0
2024-05-07 13:55:00,79.66,79.66,79.61,79.63,79228.0,75.9141,75.9141,75.8664,75.8855,79228.0
2024-05-07 14:00:00,79.62,79.64,79.6,79.64,38354.0,75.876,75.895,75.8569,75.895,38354.0
2024-05-07 14:05:00,79.64,79.64,79.59,79.6,35174.0,75.895,75.895,75.8474,75.8569,35174.0
2024-05-07 14:10:00,79.6,79.64,79.59,79.62,52976.0,75.8569,75.895,75.8474,75.876,52976.0
2024-05-07 14:15:00,79.62,79.63,79.58,79.58,66307.0,75.876,75.8855,75.8379,75.8379,66307.0
2024-05-07 14:20:00,79.58,79.61,79.57,79.59,63587.0,75.8379,75.8664,75.8283,75.8474,63587.0
2024-05-07 14:25:00,79.6,79.61,79.58,79.6,27066.0,75.8569,75.8664,75.8379,75.8569,27066.0
2024-05-07 14:30:00,79.59,79.61,79.55,79.56,104091.0,75.8474,75.8664,75.8093,75.8188,104091.0
2024-05-07 14:35:00,79.56,79.58,79.54,79.55,114351.0,75.8188,75.8379,75.7997,75.8093,114351.0
2024-05-07 14:40:00,79.55,79.6,79.54,79.6,18787.0,75.8093,75.8569,75.7997,75.8569,18787.0
2024-05-07 14:45:00,79.59,79.6,79.58,79.6,43405.0,75.8474,75.8569,75.8379,75.8569,43405.0
2024-05-07 14:50:00,79.59,79.6,79.57,79.59,136147.0,75.8474,75.8569,75.8283,75.8474,136147.0
2024-05-07 14:55:00,79.59,79.61,79.58,79.61,82811.0,75.8474,75.8664,75.8379,75.8664,82811.0
2024-05-07 15:00:00,79.61,79.62,79.59,79.61,88374.0,75.8664,75.876,75.8474,75.8664,88374.0
2024-05-07 15:05:00,79.61,79.65,79.6,79.65,53516.0,75.8664,75.9046,75.8569,75.9046,53516.0
2024-05-07 15:10:00,79.65,79.66,79.64,79.65,54554.0,75.9046,75.9141,75.895,75.9046,54554.0
2024-05-07 15:15:00,79.64,79.65,79.61,79.63,70986.0,75.895,75.9046,75.8664,75.8855,70986.0
2024-05-07 15:20:00,79.63,79.65,79.63,79.65,27071.0,75.8855,75.9046,75.8855,75.9046,27071.0
2024-05-07 15:25:00,79.65,79.66,79.64,79.65,52078.0,75.9046,75.9141,75.895,75.9046,52078.0
2024-05-07 15:30:00,79.66,79.66,79.64,79.65,130172.0,75.9141,75.9141,75.895,75.9046,130172.0
2024-05-07 15:35:00,79.65,79.68,79.64,79.67,92519.0,75.9046,75.9331,75.895,75.9236,92519.0
2024-05-07 15:40:00,79.67,79.68,79.64,79.65,40247.0,75.9236,75.9331,75.895,75.9046,40247.0
2024-05-07 15:45:00,79.65,79.68,79.64,79.68,74901.0,75.9046,75.9331,75.895,75.9331,74901.0
2024-05-07 15:50:00,79.68,79.71,79.68,79.7,343286.0,75.9331,75.9617,75.9331,75.9522,343286.0
2024-05-07 15:55:00,79.7,79.7,79.65,79.69,716294.0,75.9522,75.9522,75.9046,75.9427,716294.0
2024-05-08 09:30:00,79.32,79.36,79.3,79.34,180523.0,75.5901,75.6282,75.571,75.6091,180523.0
2024-05-08 09:35:00,79.33,79.35,79.3,79.35,64911.0,75.5996,75.6187,75.571,75.6187,64911.0
2024-05-08 09:40:00,79.35,79.38,79.31,79.38,56417.0,75.6187,75.6473,75.5805,75.6473,56417.0
2024-05-08 09:45:00,79.38,79.46,79.36,79.46,156530.0,75.6473,75.7235,75.6282,75.7235,156530.0
2024-05-08 09:50:00,79.45,79.46,79.41,79.44,27409.0,75.714,75.7235,75.6758,75.7044,27409.0
2024-05-08 09:55:00,79.44,79.48,79.43,79.48,36301.0,75.7044,75.7426,75.6949,75.7426,36301.0
2024-05-08 10:00:00,79.48,79.53,79.48,79.52,142150.0,75.7426,75.7902,75.7426,75.7807,142150.0
2024-05-08 10:05:00,79.51,79.52,79.47,79.5,74442.0,75.7711,75.7807,75.733,75.7616,74442.0
2024-05-08 10:10:00,79.5,79.53,79.49,79.53,34044.0,75.7616,75.7902,75.7521,75.7902,34044.0
2024-05-08 10:15:00,79.52,79.54,79.5,79.53,252698.0,75.7807,75.7997,75.7616,75.7902,252698.0
2024-05-08 10:20:00,79.53,79.58,79.52,79.56,83012.0,75.7902,75.8379,75.7807,75.8188,83012.0
2024-05-08 10:25:00,79.56,79.6,79.56,79.59,38854.0,75.8188,75.8569,75.8188,75.8474,38854.0
2024-05-08 10:30:00,79.59,79.6,79.56,79.58,74501.0,75.8474,75.8569,75.8188,75.8379,74501.0
2024-05-08 10:35:00,79.59,79.59,79.53,79.54,42371.0,75.8474,75.8474,75.7902,75.7997,42371.0
2024-05-08 10:40:00,79.54,79.57,79.53,79.56,54425.0,75.7997,75.8283,75.7902,75.8188,54425.0
2024-05-08 10:45:00,79.56,79.58,79.54,79.57,78688.0,75.8188,75.8379,75.7997,75.8283,78688.0
2024-05-08 10:50:00,79.57,79.57,79.54,79.56,29511.0,75.8283,75.8283,75.7997,75.8188,29511.0
2024-05-08 10:55:00,79.56,79.56,79.52,79.52,32346.0,75.8188,75.8188,75.7807,75.7807,32346.0
2024-05-08 11:00:00,79.53,79.56,79.51,79.52,123329.0,75.7902,75.8188,75.7711,75.7807,123329.0
2024-05-08 11:05:00,79.52,79.54,79.49,79.51,88728.0,75.7807,75.7997,75.7521,75.7711,88728.0
2024-05-08 11:10:00,79.51,79.51,79.46,79.46,64000.0,75.7711,75.7711,75.7235,75.7235,64000.0
2024-05-08 11:15:00,79.47,79.47,79.42,79.45,125966.0,75.733,75.733,75.6854,75.714,125966.0
2024-05-08 11:20:00,79.44,79.47,79.43,79.47,67605.0,75.7044,75.733,75.6949,75.733,67605.0
2024-05-08 11:25:00,79.47,79.5,79.46,79.48,296519.0,75.733,75.7616,75.7235,75.7426,296519.0
2024-05-08 11:30:00,79.48,79.53,79.47,79.53,222610.0,75.7426,75.7902,75.733,75.7902,222610.0
2024-05-08 11:35:00,79.52,79.53,79.49,79.51,75230.0,75.7807,75.7902,75.7521,75.7711,75230.0
2024-05-08 11:40:00,79.51,79.53,79.5,79.51,38212.0,75.7711,75.7902,75.7616,75.7711,38212.0
2024-05-08 11:45:00,79.51,79.55,79.5,79.55,77156.0,75.7711,75.8093,75.7616,75.8093,77156.0
2024-05-08 11:50:00,79.56,79.57,79.53,79.54,41375.0,75.8188,75.8283,75.7902,75.7997,41375.0
2024-05-08 11:55:00,79.54,79.56,79.52,79.53,64416.0,75.7997,75.8188,75.7807,75.7902,64416.0
2024-05-08 12:00:00,79.53,79.55,79.52,79.52,30907.0,75.7902,75.8093,75.7807,75.7807,30907.0
2024-05-08 12:05:00,79.53,79.53,79.51,79.52,54982.0,75.7902,75.7902,75.7711,75.7807,54982.0
2024-05-08 12:10:00,79.52,79.53,79.5,79.52,89997.0,75.7807,75.7902,75.7616,75.7807,89997.0
2024-05-08 12:15:00,79.52,79.53,79.5,79.53,49045.0,75.7807,75.7902,75.7616,75.7902,49045.0
2024-05-08 12:20:00,79.53,79.54,79.5,79.51,45461.0,75.7902,75.7997,75.7616,75.7711,45461.0
2024-05-08 12:25:00,79.51,79.53,79.49,79.51,63766.0,75.7711,75.7902,75.7521,75.7711,63766.0
2024-05-08 12:30:00,79.51,79.52,79.49,79.51,22858.0,75.7711,75.7807,75.7521,75.7711,22858.0
2024-05-08 12:35:00,79.5,79.5,79.44,79.46,35052.0,75.7616,75.7616,75.7044,75.7235,35052.0
2024-05-08 12:40:00,79.47,79.49,79.46,79.49,18459.0,75.733,75.7521,75.7235,75.7521,18459.0
2024-05-08 12:45:00,79.49,79.53,79.49,79.53,20736.0,75.7521,75.7902,75.7521,75.7902,20736.0
2024-05-08 12:50:00,79.52,79.52,79.5,79.51,21169.0,75.7807,75.7807,75.7616,75.7711,21169.0
2024-05-08 12:55:00,79.52,79.53,79.49,79.51,51524.0,75.7807,75.7902,75.7521,75.7711,51524.0
2024-05-08 13:00:00,79.51,79.52,79.46,79.52,284649.0,75.7711,75.7807,75.7235,75.7807,284649.0
2024-05-08 13:05:00,79.52,79.55,79.51,79.53,16775.0,75.7807,75.8093,75.7711,75.7902,16775.0
2024-05-08 13:10:00,79.52,79.52,79.49,79.51,21565.0,75.7807,75.7807,75.7521,75.7711,21565.0
2024-05-08 13:15:00,79.51,79.52,79.49,79.5,21730.0,75.7711,75.7807,75.7521,75.7616,21730.0
2024-05-08 13:20:00,79.49,79.51,79.47,79.48,25907.0,75.7521,75.7711,75.733,75.7426,25907.0
2024-05-08 13:25:00,79.49,79.5,79.47,79.48,24697.0,75.7521,75.7616,75.733,75.7426,24697.0
2024-05-08 13:30:00,79.48,79.5,79.47,79.5,24585.0,75.7426,75.7616,75.733,75.7616,24585.0
2024-05-08 13:35:00,79.5,79.5,79.48,79.49,101855.0,75.7616,75.7616,75.7426,75.7521,101855.0
2024-05-08 13:40:00,79.49,79.52,79.48,79.52,50838.0,75.7521,75.7807,75.7426,75.7807,50838.0
2024-05-08 13:45:00,79.52,79.54,79.51,79.52,74097.0,75.7807,75.7997,75.7711,75.7807,74097.0
2024-05-08 13:50:00,79.52,79.53,79.51,79.53,41617.0,75.7807,75.7902,75.7711,75.7902,41617.0
2024-05-08 13:55:00,79.53,79.54,79.52,79.54,29409.0,75.7902,75.7997,75.7807,75.7997,29409.0
2024-05-08 14:00:00,79.53,79.55,79.53,79.54,33171.0,75.7902,75.8093,75.7902,75.7997,33171.0
2024-05-08 14:05:00,79.55,79.55,79.51,79.53,59622.0,75.8093,75.8093,75.7711,75.7902,59622.0
2024-05-08 14:10:00,79.53,79.55,79.52,79.55,71455.0,75.7902,75.8093,75.7807,75.8093,71455.0
2024-05-08 14:15:00,79.55,79.57,79.54,79.56,37103.0,75.8093,75.8283,75.7997,75.8188,37103.0
2024-05-08 14:20:00,79.56,79.56,79.52,79.53,79470.0,75.8188,75.8188,75.7807,75.7902,79470.0
2024-05-08 14:25:00,79.53,79.56,79.52,79.55,38405.0,75.7902,75.8188,75.7807,75.8093,38405.0
2024-05-08 14:30:00,79.55,79.57,79.55,79.56,17870.0,75.8093,75.8283,75.8093,75.8188,17870.0
2024-05-08 14:35:00,79.56,79.57,79.54,79.57,42977.0,75.8188,75.8283,75.7997,75.8283,42977.0
2024-05-08 14:40:00,79.57,79.57,79.53,79.54,31710.0,75.8283,75.8283,75.7902,75.7997,31710.0
2024-05-08 14:45:00,79.54,79.55,79.53,79.55,111771.0,75.7997,75.8093,75.7902,75.8093,111771.0
2024-05-08 14:50:00,79.55,79.55,79.53,79.54,52229.0,75.8093,75.8093,75.7902,75.7997,52229.0
2024-05-08 14:55:00,79.53,79.54,79.51,79.52,132762.0,75.7902,75.7997,75.7711,75.7807,132762.0
2024-05-08 15:00:00,79.51,79.52,79.47,79.51,123500.0,75.7711,75.7807,75.733,75.7711,123500.0
2024-05-08 15:05:00,79.52,79.53,79.5,79.53,26192.0,75.7807,75.7902,75.7616,75.7902,26192.0
2024-05-08 15:10:00,79.53,79.54,79.52,79.54,66352.0,75.7902,75.7997,75.7807,75.7997,66352.0
2024-05-08 15:15:00,79.53,79.56,79.53,79.56,17040.0,75.7902,75.8188,75.7902,75.8188,17040.0
2024-05-08 15:20:00,79.56,79.58,79.54,79.57,24716.0,75.8188,75.8379,75.7997,75.8283,24716.0
2024-05-08 15:25:00,79.57,79.58,79.55,79.56,17219.0,75.8283,75.8379,75.8093,75.8188,17219.0
2024-05-08 15:30:00,79.56,79.57,79.55,79.56,16836.0,75.8188,75.8283,75.8093,75.8188,16836.0
2024-05-08 15:35:00,79.56,79.56,79.54,79.55,48514.0,75.8188,75.8188,75.7997,75.8093,48514.0
2024-05-08 15:40:00,79.55,79.57,79.54,79.56,55178.0,75.8093,75.8283,75.7997,75.8188,55178.0
2024-05-08 15:45:00,79.56,79.59,79.56,79.57,79014.0,75.8188,75.8474,75.8188,75.8283,79014.0
2024-05-08 15:50:00,79.58,79.58,79.55,79.56,105645.0,75.8379,75.8379,75.8093,75.8188,105645.0
2024-05-08 15:55:00,79.56,79.6,79.55,79.59,509474.0,75.8188,75.8569,75.8093,75.8474,509474.0
2024-05-09 09:30:00,79.57,79.67,79.56,79.65,446652.0,75.8283,75.9236,75.8188,75.9046,446652.0
2024-05-09 09:35:00,79.65,79.69,79.63,79.66,203610.0,75.9046,75.9427,75.8855,75.9141,203610.0
2024-05-09 09:40:00,79.66,79.69,79.61,79.68,119592.0,75.9141,75.9427,75.8664,75.9331,119592.0
2024-05-09 09:45:00,79.68,79.7,79.65,79.7,155299.0,75.9331,75.9522,75.9046,75.9522,155299.0
2024-05-09 09:50:00,79.69,79.77,79.69,79.76,62336.0,75.9427,76.0189,75.9427,76.0094,62336.0
2024-05-09 09:55:00,79.76,79.77,79.74,79.75,71298.0,76.0094,76.0189,75.9903,75.9999,71298.0
2024-05-09 10:00:00,79.75,79.81,79.74,79.81,160894.0,75.9999,76.057,75.9903,76.057,160894.0
2024-05-09 10:05:00,79.81,79.84,79.79,79.83,233323.0,76.057,76.0856,76.038,76.0761,233323.0
2024-05-09 10:10:00,79.83,79.86,79.79,79.8,259297.0,76.0761,76.1047,76.038,76.0475,259297.0
2024-05-09 10:15:00,79.79,79.84,79.77,79.83,92693.0,76.038,76.0856,76.0189,76.0761,92693.0
2024-05-09 10:20:00,79.83,79.92,79.82,79.91,366104.0,76.0761,76.1619,76.0666,76.1523,366104.0
2024-05-09 10:25:00,79.92,79.93,79.89,79.9,110260.0,76.1619,76.1714,76.1333,76.1428,110260.0
2024-05-09 10:30:00,79.91,79.96,79.9,79.94,83106.0,76.1523,76.2,76.1428,76.1809,83106.0
2024-05-09 10:35:00,79.94,80.01,79.93,79.98,125199.0,76.1809,76.2476,76.1714,76.219,125199.0
2024-05-09 10:40:00,79.98,79.99,79.93,79.94,101839.0,76.219,76.2286,76.1714,76.1809,101839.0
2024-05-09 10:45:00,79.94,79.94,79.91,79.93,62196.0,76.1809,76.1809,76.1523,76.1714,62196.0
2024-05-09 10:50:00,79.92,79.96,79.92,79.95,80487.0,76.1619,76.2,76.1619,76.1905,80487.0
2024-05-09 10:55:00,79.95,79.96,79.93,79.95,174267.0,76.1905,76.2,76.1714,76.1905,174267.0
2024-05-09 11:00:00,79.95,79.97,79.94,79.95,122306.0,76.1905,76.2095,76.1809,76.1905,122306.0
2024-05-09 11:05:00,79.95,79.99,79.94,79.98,79474.0,76.1905,76.2286,76.1809,76.219,79474.0
2024-05-09 11:10:00,79.98,80.01,79.98,79.98,43233.0,76.219,76.2476,76.219,76.219,43233.0
2024-05-09 11:15:00,79.98,80.0,79.94,79.94,53834.0,76.219,76.2381,76.1809,76.1809,53834.0
2024-05-09 11:20:00,79.95,79.95,79.89,79.9,41868.0,76.1905,76.1905,76.1333,76.1428,41868.0
2024-05-09 11:25:00,79.89,79.92,79.87,79.92,107017.0,76.1333,76.1619,76.1142,76.1619,107017.0
2024-05-09 11:30:00,79.92,79.95,79.91,79.94,192897.0,76.1619,76.1905,76.1523,76.1809,192897.0
2024-05-09 11:35:00,79.93,79.94,79.9,79.9,68977.0,76.1714,76.1809,76.1428,76.1428,68977.0
2024-05-09 11:40:00,79.9,79.92,79.9,79.91,28243.0,76.1428,76.1619,76.1428,76.1523,28243.0
2024-05-09 11:45:00,79.92,79.93,79.89,79.91,73146.0,76.1619,76.1714,76.1333,76.1523,73146.0
2024-05-09 11:50:00,79.91,79.91,79.85,79.86,67465.0,76.1523,76.1523,76.0952,76.1047,67465.0
2024-05-09 11:55:00,79.86,79.86,79.83,79.85,32292.0,76.1047,76.1047,76.0761,76.0952,32292.0
2024-05-09 12:00:00,79.85,79.89,79.84,79.88,8701.0,76.0952,76.1333,76.0856,76.1237,8701.0
2024-05-09 12:05:00,79.88,79.91,79.87,79.91,9714.0,76.1237,76.1523,76.1142,76.1523,9714.0
2024-05-09 12:10:00,79.92,79.93,79.9,79.91,27532.0,76.1619,76.1714,76.1428,76.1523,27532.0
2024-05-09 12:15:00,79.91,79.93,79.9,79.91,18237.0,76.1523,76.1714,76.1428,76.1523,18237.0
2024-05-09 12:20:00,79.92,79.94,79.91,79.94,4564.0,76.1619,76.1809,76.1523,76.1809,4564.0
2024-05-09 12:25:00,79.95,79.96,79.94,79.95,31668.0,76.1905,76.2,76.1809,76.1905,31668.0
2024-05-09 12:30:00,79.94,79.94,79.89,79.92,25475.0,76.1809,76.1809,76.1333,76.1619,25475.0
2024-05-09 12:35:00,79.92,79.95,79.91,79.94,8934.0,76.1619,76.1905,76.1523,76.1809,8934.0
2024-05-09 12:40:00,79.94,79.96,79.94,79.96,14228.0,76.1809,76.2,76.1809,76.2,14228.0
2024-05-09 12:45:00,79.96,79.99,79.96,79.96,20008.0,76.2,76.2286,76.2,76.2,20008.0
2024-05-09 12:50:00,79.98,80.02,79.98,80.01,31212.0,76.219,76.2572,76.219,76.2476,31212.0
2024-05-09 12:55:00,80.0,80.01,79.98,80.01,22225.0,76.2381,76.2476,76.219,76.2476,22225.0
2024-05-09 13:00:00,80.01,80.05,79.96,80.05,293393.0,76.2476,76.2858,76.2,76.2858,293393.0
2024-05-09 13:05:00,80.04,80.06,80.02,80.03,48596.0,76.2762,76.2953,76.2572,76.2667,48596.0
2024-05-09 13:10:00,80.03,80.05,80.02,80.05,14980.0,76.2667,76.2858,76.2572,76.2858,14980.0
2024-05-09 13:15:00,80.04,80.04,80.01,80.02,30513.0,76.2762,76.2762,76.2476,76.2572,30513.0
2024-05-09 13:20:00,80.01,80.02,79.97,80.0,60443.0,76.2476,76.2572,76.2095,76.2381,60443.0
2024-05-09 13:25:00,80.0,80.07,79.99,80.06,108338.0,76.2381,76.3048,76.2286,76.2953,108338.0
2024-05-09 13:30:00,80.06,80.06,80.03,80.04,74735.0,76.2953,76.2953,76.2667,76.2762,74735.0
2024-05-09 13:35:00,80.04,80.05,80.03,80.05,45704.0,76.2762,76.2858,76.2667,76.2858,45704.0
2024-05-09 13:40:00,80.04,80.05,80.02,80.04,76439.0,76.2762,76.2858,76.2572,76.2762,76439.0
2024-05-09 13:45:00,80.05,80.06,80.02,80.03,71789.0,76.2858,76.2953,76.2572,76.2667,71789.0
2024-05-09 13:50:00,80.03,80.03,80.0,80.02,25526.0,76.2667,76.2667,76.2381,76.2572,25526.0
2024-05-09 13:55:00,80.01,80.03,80.0,80.03,53380.0,76.2476,76.2667,76.2381,76.2667,53380.0
2024-05-09 14:00:00,80.02,80.02,80.0,80.02,52686.0,76.2572,76.2572,76.2381,76.2572,52686.0
2024-05-09 14:05:00,80.02,80.04,80.02,80.03,17905.0,76.2572,76.2762,76.2572,76.2667,17905.0
2024-05-09 14:10:00,80.02,80.03,80.01,80.02,39401.0,76.2572,76.2667,76.2476,76.2572,39401.0
2024-05-09 14:15:00,80.02,80.04,80.01,80.03,17633.0,76.2572,76.2762,76.2476,76.2667,17633.0
2024-05-09 14:20:00,80.04,80.05,80.02,80.04,29009.0,76.2762,76.2858,76.2572,76.2762,29009.0
2024-05-09 14:25:00,80.04,80.08,80.03,80.08,33694.0,76.2762,76.3143,76.2667,76.3143,33694.0
2024-05-09 14:30:00,80.07,80.09,80.07,80.07,45829.0,76.3048,76.3239,76.3048,76.3048,45829.0
2024-05-09 14:35:00,80.06,80.1,80.06,80.09,75834.0,76.2953,76.3334,76.2953,76.3239,75834.0
2024-05-09 14:40:00,80.09,80.1,80.08,80.1,32661.0,76.3239,76.3334,76.3143,76.3334,32661.0
2024-05-09 14:45:00,80.1,80.12,80.1,80.11,43359.0,76.3334,76.3525,76.3334,76.3429,43359.0
2024-05-09 14:50:00,80.11,80.14,80.1,80.12,74966.0,76.3429,76.3715,76.3334,76.3525,74966.0
2024-05-09 14:55:00,80.12,80.15,80.11,80.14,63376.0,76.3525,76.381,76.3429,76.3715,63376.0
2024-05-09 15:00:00,80.14,80.15,80.13,80.14,85392.0,76.3715,76.381,76.362,76.3715,85392.0
2024-05-09 15:05:00,80.14,80.15,80.12,80.13,92705.0,76.3715,76.381,76.3525,76.362,92705.0
2024-05-09 15:10:00,80.13,80.13,80.11,80.13,82496.0,76.362,76.362,76.3429,76.362,82496.0
2024-05-09 15:15:00,80.13,80.13,80.1,80.12,110005.0,76.362,76.362,76.3334,76.3525,110005.0
2024-05-09 15:20:00,80.12,80.13,80.1,80.12,26456.0,76.3525,76.362,76.3334,76.3525,26456.0
2024-05-09 15:25:00,80.12,80.13,80.11,80.12,120251.0,76.3525,76.362,76.3429,76.3525,120251.0
2024-05-09 15:30:00,80.12,80.13,80.11,80.13,57734.0,76.3525,76.362,76.3429,76.362,57734.0
2024-05-09 15:35:00,80.13,80.16,80.12,80.15,98792.0,76.362,76.3906,76.3525,76.381,98792.0
2024-05-09 15:40:00,80.15,80.15,80.12,80.14,79675.0,76.381,76.381,76.3525,76.3715,79675.0
2024-05-09 15:45:00,80.13,80.14,80.11,80.12,254523.0,76.362,76.3715,76.3429,76.3525,254523.0
2024-05-09 15:50:00,80.12,80.18,80.12,80.17,504675.0,76.3525,76.4096,76.3525,76.4001,504675.0
2024-05-09 15:55:00,80.16,80.2,80.14,80.2,1210829.0,76.3906,76.4287,76.3715,76.4287,1210829.0
2024-05-10 09:30:00,80.46,80.49,80.42,80.48,439514.0,76.6765,76.7051,76.6384,76.6955,439514.0
2024-05-10 09:35:00,80.47,80.5,80.45,80.45,113238.0,76.686,76.7146,76.6669,76.6669,113238.0
2024-05-10 09:40:00,80.45,80.48,80.43,80.44,59570.0,76.6669,76.6955,76.6479,76.6574,59570.0
2024-05-10 09:45:00,80.44,80.52,80.44,80.5,65858.0,76.6574,76.7336,76.6574,76.7146,65858.0
2024-05-10 09:50:00,80.51,80.52,80.48,80.51,132364.0,76.7241,76.7336,76.6955,76.7241,132364.0
2024-05-10 09:55:00,80.5,80.52,80.49,80.51,124058.0,76.7146,76.7336,76.7051,76.7241,124058.0
2024-05-10 10:00:00,80.5,80.52,80.4,80.46,413722.0,76.7146,76.7336,76.6193,76.6765,413722.0
2024-05-10 10:05:00,80.46,80.49,80.44,80.47,149206.0,76.6765,76.7051,76.6574,76.686,149206.0
2024-05-10 10:10:00,80.46,80.46,80.38,80.4,145109.0,76.6765,76.6765,76.6002,76.6193,145109.0
2024-05-10 10:15:00,80.39,80.41,80.35,80.36,63108.0,76.6098,76.6288,76.5716,76.5812,63108.0
2024-05-10 10:20:00,80.35,80.36,80.29,80.33,83343.0,76.5716,76.5812,76.5145,76.5526,83343.0
2024-05-10 10:25:00,80.33,80.33,80.25,80.27,169437.0,76.5526,76.5526,76.4763,76.4954,169437.0
2024-05-10 10:30:00,80.27,80.29,80.24,80.28,110194.0,76.4954,76.5145,76.4668,76.5049,110194.0
2024-05-10 10:35:00,80.28,80.3,80.26,80.3,202855.0,76.5049,76.524,76.4859,76.524,202855.0
2024-05-10 10:40:00,80.3,80.36,80.29,80.34,125817.0,76.524,76.5812,76.5145,76.5621,125817.0
2024-05-10 10:45:00,80.35,80.35,80.29,80.34,48491.0,76.5716,76.5716,76.5145,76.5621,48491.0
2024-05-10 10:50:00,80.34,80.36,80.28,80.29,60579.0,76.5621,76.5812,76.5049,76.5145,60579.0
2024-05-10 10:55:00,80.28,80.3,80.25,80.29,84533.0,76.5049,76.524,76.4763,76.5145,84533.0
2024-05-10 11:00:00,80.3,80.3,80.25,80.26,117654.0,76.524,76.524,76.4763,76.4859,117654.0
2024-05-10 11:05:00,80.26,80.27,80.23,80.25,112909.0,76.4859,76.4954,76.4573,76.4763,112909.0
2024-05-10 11:10:00,80.24,80.29,80.24,80.29,29247.0,76.4668,76.5145,76.4668,76.5145,29247.0
2024-05-10 11:15:00,80.29,80.32,80.28,80.31,110240.0,76.5145,76.5431,76.5049,76.5335,110240.0
2024-05-10 11:20:00,80.32,80.34,80.31,80.33,28960.0,76.5431,76.5621,76.5335,76.5526,28960.0
2024-05-10 11:25:00,80.33,80.34,80.3,80.31,124371.0,76.5526,76.5621,76.524,76.5335,124371.0
2024-05-10 11:30:00,80.32,80.33,80.29,80.3,228076.0,76.5431,76.5526,76.5145,76.524,228076.0
2024-05-10 11:35:00,80.3,80.31,80.26,80.29,88410.0,76.524,76.5335,76.4859,76.5145,88410.0
2024-05-10 11:40:00,80.3,80.31,80.26,80.27,82260.0,76.524,76.5335,76.4859,76.4954,82260.0
2024-05-10 11:45:00,80.27,80.29,80.25,80.28,35319.0,76.4954,76.5145,76.4763,76.5049,35319.0
2024-05-10 11:50:00,80.29,80.32,80.28,80.29,41848.0,76.5145,76.5431,76.5049,76.5145,41848.0
2024-05-10 11:55:00,80.29,80.33,80.28,80.33,40299.0,76.5145,76.5526,76.5049,76.5526,40299.0
2024-05-10 12:00:00,80.33,80.33,80.27,80.3,223943.0,76.5526,76.5526,76.4954,76.524,223943.0
2024-05-10 12:05:00,80.3,80.32,80.27,80.31,54030.0,76.524,76.5431,76.4954,76.5335,54030.0
2024-05-10 12:10:00,80.31,80.35,80.31,80.34,25169.0,76.5335,76.5716,76.5335,76.5621,25169.0
2024-05-10 12:15:00,80.34,80.36,80.33,80.34,66472.0,76.5621,76.5812,76.5526,76.5621,66472.0
2024-05-10 12:20:00,80.33,80.35,80.31,80.34,98950.0,76.5526,76.5716,76.5335,76.5621,98950.0
2024-05-10 12:25:00,80.34,80.36,80.3,80.31,72972.0,76.5621,76.5812,76.524,76.5335,72972.0
2024-05-10 12:30:00,80.31,80.33,80.31,80.31,29929.0,76.5335,76.5526,76.5335,76.5335,29929.0
2024-05-10 12:35:00,80.32,80.33,80.28,80.29,24407.0,76.5431,76.5526,76.5049,76.5145,24407.0
2024-05-10 12:40:00,80.3,80.33,80.3,80.32,25590.0,76.524,76.5526,76.524,76.5431,25590.0
2024-05-10 12:45:00,80.32,80.37,80.31,80.36,65677.0,76.5431,76.5907,76.5335,76.5812,65677.0
2024-05-10 12:50:00,80.36,80.37,80.34,80.36,18953.0,76.5812,76.5907,76.5621,76.5812,18953.0
2024-05-10 12:55:00,80.36,80.36,80.31,80.32,22079.0,76.5812,76.5812,76.5335,76.5431,22079.0
2024-05-10 13:00:00,80.32,80.32,80.28,80.29,20705.0,76.5431,76.5431,76.5049,76.5145,20705.0
2024-05-10 13:05:00,80.29,80.3,80.25,80.25,92809.0,76.5145,76.524,76.4763,76.4763,92809.0
2024-05-10 13:10:00,80.26,80.28,80.25,80.28,122893.0,76.4859,76.5049,76.4763,76.5049,122893.0
2024-05-10 13:15:00,80.28,80.3,80.27,80.29,38322.0,76.5049,76.524,76.4954,76.5145,38322.0
2024-05-10 13:20:00,80.29,80.29,80.27,80.28,8101.0,76.5145,76.5145,76.4954,76.5049,8101.0
2024-05-10 13:25:00,80.27,80.29,80.26,80.28,43206.0,76.4954,76.5145,76.4859,76.5049,43206.0
2024-05-10 13:30:00,80.29,80.3,80.27,80.29,28675.0,76.5145,76.524,76.4954,76.5145,28675.0
2024-05-10 13:35:00,80.3,80.32,80.29,80.3,40189.0,76.524,76.5431,76.5145,76.524,40189.0
2024-05-10 13:40:00,80.3,80.31,80.29,80.29,40815.0,76.524,76.5335,76.5145,76.5145,40815.0
2024-05-10 13:45:00,80.3,80.3,80.27,80.29,19581.0,76.524,76.524,76.4954,76.5145,19581.0
2024-05-10 13:50:00,80.29,80.31,80.29,80.3,49210.0,76.5145,76.5335,76.5145,76.524,49210.0
2024-05-10 13:55:00,80.3,80.31,80.29,80.3,18824.0,76.524,76.5335,76.5145,76.524,18824.0
2024-05-10 14:00:00,80.31,80.31,80.26,80.27,55201.0,76.5335,76.5335,76.4859,76.4954,55201.0
2024-05-10 14:05:00,80.27,80.29,80.26,80.29,26851.0,76.4954,76.5145,76.4859,76.5145,26851.0
2024-05-10 14:10:00,80.29,80.3,80.28,80.28,26867.0,76.5145,76.524,76.5049,76.5049,26867.0
2024-05-10 14:15:00,80.29,80.3,80.28,80.29,12326.0,76.5145,76.524,76.5049,76.5145,12326.0
2024-05-10 14:20:00,80.29,80.3,80.27,80.29,66350.0,76.5145,76.524,76.4954,76.5145,66350.0
2024-05-10 14:25:00,80.29,80.29,80.27,80.29,18966.0,76.5145,76.5145,76.4954,76.5145,18966.0
2024-05-10 14:30:00,80.29,80.29,80.25,80.27,47380.0,76.5145,76.5145,76.4763,76.4954,47380.0
2024-05-10 14:35:00,80.27,80.27,80.25,80.26,14008.0,76.4954,76.4954,76.4763,76.4859,14008.0
2024-05-10 14:40:00,80.27,80.28,80.25,80.28,68652.0,76.4954,76.5049,76.4763,76.5049,68652.0
2024-05-10 14:45:00,80.28,80.28,80.26,80.28,40295.0,76.5049,76.5049,76.4859,76.5049,40295.0
2024-05-10 14:50:00,80.28,80.31,80.28,80.3,53015.0,76.5049,76.5335,76.5049,76.524,53015.0
2024-05-10 14:55:00,80.29,80.31,80.29,80.31,22591.0,76.5145,76.5335,76.5145,76.5335,22591.0
2024-05-10 15:00:00,80.3,80.32,80.28,80.31,25162.0,76.524,76.5431,76.5049,76.5335,25162.0
2024-05-10 15:05:00,80.31,80.32,80.29,80.31,63894.0,76.5335,76.5431,76.5145,76.5335,63894.0
2024-05-10 15:10:00,80.31,80.32,80.3,80.31,45275.0,76.5335,76.5431,76.524,76.5335,45275.0
2024-05-10 15:15:00,80.31,80.34,80.31,80.34,62598.0,76.5335,76.5621,76.5335,76.5621,62598.0
2024-05-10 15:20:00,80.34,80.35,80.32,80.34,45305.0,76.5621,76.5716,76.5431,76.5621,45305.0
2024-05-10 15:25:00,80.34,80.35,80.34,80.34,27271.0,76.5621,76.5716,76.5621,76.5621,27271.0
2024-05-10 15:30:00,80.34,80.36,80.32,80.34,94761.0,76.5621,76.5812,76.5431,76.5621,94761.0
2024-05-10 15:35:00,80.34,80.36,80.33,80.35,84078.0,76.5621,76.5812,76.5526,76.5716,84078.0
2024-05-10 15:40:00,80.36,80.36,80.3,80.31,121425.0,76.5812,76.5812,76.524,76.5335,121425.0
2024-05-10 15:45:00,80.31,80.32,80.29,80.3,152748.0,76.5335,76.5431,76.5145,76.524,152748.0
2024-05-10 15:50:00,80.3,80.34,80.29,80.34,157962.0,76.524,76.5621,76.5145,76.5621,157962.0
2024-05-10 15:55:00,80.34,80.35,80.32,80.34,614202.0,76.5621,76.5716,76.5431,76.5621,614202.0
2024-05-13 09:30:00,80.41,80.45,80.4,80.44,152540.0,76.6288,76.6669,76.6193,76.6574,152540.0
2024-05-13 09:35:00,80.44,80.45,80.41,80.41,74309.0,76.6574,76.6669,76.6288,76.6288,74309.0
2024-05-13 09:40:00,80.4,80.41,80.37,80.4,92170.0,76.6193,76.6288,76.5907,76.6193,92170.0
2024-05-13 09:45:00,80.4,80.44,80.39,80.43,52238.0,76.6193,76.6574,76.6098,76.6479,52238.0
2024-05-13 09:50:00,80.44,80.51,80.43,80.51,39647.0,76.6574,76.7241,76.6479,76.7241,39647.0
2024-05-13 09:55:00,80.51,80.55,80.5,80.55,50649.0,76.7241,76.7622,76.7146,76.7622,50649.0
2024-05-13 10:00:00,80.54,80.55,80.51,80.54,49423.0,76.7527,76.7622,76.7241,76.7527,49423.0
2024-05-13 10:05:00,80.53,80.55,80.48,80.5,73734.0,76.7432,76.7622,76.6955,76.7146,73734.0
2024-05-13 10:10:00,80.51,80.51,80.47,80.48,84232.0,76.7241,76.7241,76.686,76.6955,84232.0
2024-05-13 10:15:00,80.47,80.5,80.46,80.47,101745.0,76.686,76.7146,76.6765,76.686,101745.0
2024-05-13 10:20:00,80.46,80.49,80.46,80.48,96953.0,76.6765,76.7051,76.6765,76.6955,96953.0
2024-05-13 10:25:00,80.49,80.51,80.47,80.5,43518.0,76.7051,76.7241,76.686,76.7146,43518.0
2024-05-13 10:30:00,80.49,80.49,80.43,80.48,98881.0,76.7051,76.7051,76.6479,76.6955,98881.0
2024-05-13 10:35:00,80.48,80.52,80.47,80.5,164866.0,76.6955,76.7336,76.686,76.7146,164866.0
2024-05-13 10:40:00,80.5,80.52,80.49,80.51,133457.0,76.7146,76.7336,76.7051,76.7241,133457.0
2024-05-13 10:45:00,80.52,80.54,80.51,80.54,70940.0,76.7336,76.7527,76.7241,76.7527,70940.0
2024-05-13 10:50:00,80.54,80.54,80.5,80.51,72627.0,76.7527,76.7527,76.7146,76.7241,72627.0
2024-05-13 10:55:00,80.51,80.51,80.48,80.5,65690.0,76.7241,76.7241,76.6955,76.7146,65690.0
2024-05-13 11:00:00,80.51,80.51,80.37,80.37,80953.0,76.7241,76.7241,76.5907,76.5907,80953.0
2024-05-13 11:05:00,80.37,80.4,80.35,80.4,45246.0,76.5907,76.6193,76.5716,76.6193,45246.0
2024-05-13 11:10:00,80.4,80.42,80.39,80.4,118103.0,76.6193,76.6384,76.6098,76.6193,118103.0
2024-05-13 11:15:00,80.4,80.42,80.39,80.4,28463.0,76.6193,76.6384,76.6098,76.6193,28463.0
2024-05-13 11:20:00,80.41,80.41,80.39,80.41,41711.0,76.6288,76.6288,76.6098,76.6288,41711.0
2024-05-13 11:25:00,80.4,80.41,80.35,80.37,73262.0,76.6193,76.6288,76.5716,76.5907,73262.0
2024-05-13 11:30:00,80.37,80.39,80.33,80.39,66615.0,76.5907,76.6098,76.5526,76.6098,66615.0
2024-05-13 11:35:00,80.4,80.4,80.36,80.39,128076.0,76.6193,76.6193,76.5812,76.6098,128076.0
2024-05-13 11:40:00,80.39,80.4,80.38,80.39,43028.0,76.6098,76.6193,76.6002,76.6098,43028.0
2024-05-13 11:45:00,80.4,80.41,80.39,80.4,48611.0,76.6193,76.6288,76.6098,76.6193,48611.0
2024-05-13 11:50:00,80.4,80.4,80.37,80.4,71378.0,76.6193,76.6193,76.5907,76.6193,71378.0
2024-05-13 11:55:00,80.4,80.41,80.38,80.4,147296.0,76.6193,76.6288,76.6002,76.6193,147296.0
2024-05-13 12:00:00,80.39,80.42,80.39,80.42,26716.0,76.6098,76.6384,76.6098,76.6384,26716.0
2024-05-13 12:05:00,80.42,80.44,80.41,80.42,43032.0,76.6384,76.6574,76.6288,76.6384,43032.0
2024-05-13 12:10:00,80.42,80.43,80.4,80.41,12536.0,76.6384,76.6479,76.6193,76.6288,12536.0
2024-05-13 12:15:00,80.4,80.44,80.39,80.43,20695.0,76.6193,76.6574,76.6098,76.6479,20695.0
2024-05-13 12:20:00,80.42,80.43,80.4,80.41,40760.0,76.6384,76.6479,76.6193,76.6288,40760.0
2024-05-13 12:25:00,80.41,80.41,80.38,80.4,22087.0,76.6288,76.6288,76.6002,76.6193,22087.0
2024-05-13 12:30:00,80.4,80.4,80.38,80.39,7637.0,76.6193,76.6193,76.6002,76.6098,7637.0
2024-05-13 12:35:00,80.4,80.4,80.38,80.39,60615.0,76.6193,76.6193,76.6002,76.6098,60615.0
2024-05-13 12:40:00,80.39,80.39,80.36,80.38,77218.0,76.6098,76.6098,76.5812,76.6002,77218.0
2024-05-13 12:45:00,80.37,80.39,80.37,80.39,48900.0,76.5907,76.6098,76.5907,76.6098,48900.0
2024-05-13 12:50:00,80.38,80.39,80.36,80.37,31472.0,76.6002,76.6098,76.5812,76.5907,31472.0
2024-05-13 12:55:00,80.36,80.37,80.35,80.36,23976.0,76.5812,76.5907,76.5716,76.5812,23976.0
2024-05-13 13:00:00,80.35,80.36,80.33,80.33,22023.0,76.5716,76.5812,76.5526,76.5526,22023.0
2024-05-13 13:05:00,80.33,80.33,80.27,80.27,46756.0,76.5526,76.5526,76.4954,76.4954,46756.0
2024-05-13 13:10:00,80.26,80.28,80.23,80.28,72090.0,76.4859,76.5049,76.4573,76.5049,72090.0
2024-05-13 13:15:00,80.28,80.33,80.26,80.31,80043.0,76.5049,76.5526,76.4859,76.5335,80043.0
2024-05-13 13:20:00,80.32,80.34,80.31,80.31,56628.0,76.5431,76.5621,76.5335,76.5335,56628.0
2024-05-13 13:25:00,80.31,80.33,80.3,80.32,23021.0,76.5335,76.5526,76.524,76.5431,23021.0
2024-05-13 13:30:00,80.33,80.34,80.3,80.31,21865.0,76.5526,76.5621,76.524,76.5335,21865.0
2024-05-13 13:35:00,80.31,80.32,80.29,80.3,61277.0,76.5335,76.5431,76.5145,76.524,61277.0
2024-05-13 13:40:00,80.3,80.3,80.28,80.28,23300.0,76.524,76.524,76.5049,76.5049,23300.0
2024-05-13 13:45:00,80.29,80.3,80.27,80.29,55775.0,76.5145,76.524,76.4954,76.5145,55775.0
2024-05-13 13:50:00,80.29,80.3,80.28,80.29,21403.0,76.5145,76.524,76.5049,76.5145,21403.0
2024-05-13 13:55:00,80.3,80.32,80.28,80.31,24984.0,76.524,76.5431,76.5049,76.5335,24984.0
2024-05-13 14:00:00,80.31,80.31,80.27,80.3,17865.0,76.5335,76.5335,76.4954,76.524,17865.0
2024-05-13 14:05:00,80.29,80.31,80.29,80.29,19863.0,76.5145,76.5335,76.5145,76.5145,19863.0
2024-05-13 14:10:00,80.29,80.31,80.28,80.3,20040.0,76.5145,76.5335,76.5049,76.524,20040.0
2024-05-13 14:15:00,80.3,80.31,80.28,80.31,39804.0,76.524,76.5335,76.5049,76.5335,39804.0
2024-05-13 14:20:00,80.31,80.31,80.29,80.31,34144.0,76.5335,76.5335,76.5145,76.5335,34144.0
2024-05-13 14:25:00,80.31,80.32,80.3,80.31,21035.0,76.5335,76.5431,76.524,76.5335,21035.0
2024-05-13 14:30:00,80.31,80.34,80.3,80.34,72404.0,76.5335,76.5621,76.524,76.5621,72404.0
2024-05-13 14:35:00,80.34,80.35,80.33,80.34,35187.0,76.5621,76.5716,76.5526,76.5621,35187.0
2024-05-13 14:40:00,80.34,80.35,80.32,80.33,55939.0,76.5621,76.5716,76.5431,76.5526,55939.0
2024-05-13 14:45:00,80.33,80.34,80.31,80.31,54238.0,76.5526,76.5621,76.5335,76.5335,54238.0
2024-05-13 14:50:00,80.31,80.34,80.31,80.32,108450.0,76.5335,76.5621,76.5335,76.5431,108450.0
2024-05-13 14:55:00,80.33,80.35,80.32,80.34,77988.0,76.5526,76.5716,76.5431,76.5621,77988.0
2024-05-13 15:00:00,80.34,80.35,80.33,80.34,65704.0,76.5621,76.5716,76.5526,76.5621,65704.0
2024-05-13 15:05:00,80.34,80.34,80.31,80.33,106793.0,76.5621,76.5621,76.5335,76.5526,106793.0
2024-05-13 15:10:00,80.32,80.34,80.31,80.34,96153.0,76.5431,76.5621,76.5335,76.5621,96153.0
2024-05-13 15:15:00,80.33,80.35,80.33,80.34,36964.0,76.5526,76.5716,76.5526,76.5621,36964.0
2024-05-13 15:20:00,80.34,80.35,80.3,80.31,86978.0,76.5621,76.5716,76.524,76.5335,86978.0
2024-05-13 15:25:00,80.31,80.32,80.29,80.31,71070.0,76.5335,76.5431,76.5145,76.5335,71070.0
2024-05-13 15:30:00,80.31,80.33,80.31,80.33,83802.0,76.5335,76.5526,76.5335,76.5526,83802.0
2024-05-13 15:35:00,80.33,80.34,80.31,80.32,50251.0,76.5526,76.5621,76.5335,76.5431,50251.0
2024-05-13 15:40:00,80.33,80.34,80.31,80.34,61067.0,76.5526,76.5621,76.5335,76.5621,61067.0
2024-05-13 15:45:00,80.33,80.34,80.28,80.29,193892.0,76.5526,76.5621,76.5049,76.5145,193892.0
2024-05-13 15:50:00,80.29,80.32,80.28,80.31,136258.0,76.5145,76.5431,76.5049,76.5335,136258.0
2024-05-13 15:55:00,80.31,80.36,80.3,80.35,398122.0,76.5335,76.5812,76.524,76.5716,398122.0
2024-05-14 09:30:00,80.65,80.69,80.63,80.64,148229.0,76.8575,76.8957,76.8385,76.848,148229.0
2024-05-14 09:35:00,80.63,80.67,80.61,80.66,152765.0,76.8385,76.8766,76.8194,76.8671,152765.0
2024-05-14 09:40:00,80.67,80.71,80.65,80.69,96993.0,76.8766,76.9147,76.8575,76.8957,96993.0
2024-05-14 09:45:00,80.68,80.71,80.66,80.67,67991.0,76.8861,76.9147,76.8671,76.8766,67991.0
2024-05-14 09:50:00,80.67,80.7,80.66,80.7,99446.0,76.8766,76.9052,76.8671,76.9052,99446.0
2024-05-14 09:55:00,80.69,80.72,80.68,80.7,40739.0,76.8957,76.9242,76.8861,76.9052,40739.0
2024-05-14 10:00:00,80.7,80.7,80.64,80.66,174738.0,76.9052,76.9052,76.848,76.8671,174738.0
2024-05-14 10:05:00,80.67,80.71,80.65,80.7,222458.0,76.8766,76.9147,76.8575,76.9052,222458.0
2024-05-14 10:10:00,80.7,80.72,80.63,80.65,69152.0,76.9052,76.9242,76.8385,76.8575,69152.0
2024-05-14 10:15:00,80.66,80.66,80.57,80.58,187368.0,76.8671,76.8671,76.7813,76.7908,187368.0
2024-05-14 10:20:00,80.59,80.68,80.58,80.68,378052.0,76.8004,76.8861,76.7908,76.8861,378052.0
2024-05-14 10:25:00,80.69,80.71,80.66,80.69,469103.0,76.8957,76.9147,76.8671,76.8957,469103.0
2024-05-14 10:30:00,80.68,80.7,80.66,80.7,61067.0,76.8861,76.9052,76.8671,76.9052,61067.0
2024-05-14 10:35:00,80.7,80.71,80.6,80.65,178520.0,76.9052,76.9147,76.8099,76.8575,178520.0
2024-05-14 10:40:00,80.64,80.66,80.59,80.65,94640.0,76.848,76.8671,76.8004,76.8575,94640.0
2024-05-14 10:45:00,80.65,80.67,80.62,80.66,67657.0,76.8575,76.8766,76.8289,76.8671,67657.0
2024-05-14 10:50:00,80.65,80.72,80.65,80.69,254887.0,76.8575,76.9242,76.8575,76.8957,254887.0
2024-05-14 10:55:00,80.69,80.73,80.68,80.72,432261.0,76.8957,76.9338,76.8861,76.9242,432261.0
2024-05-14 11:00:00,80.72,80.72,80.69,80.71,184230.0,76.9242,76.9242,76.8957,76.9147,184230.0
2024-05-14 11:05:00,80.71,80.75,80.7,80.75,38064.0,76.9147,76.9528,76.9052,76.9528,38064.0
2024-05-14 11:10:00,80.75,80.76,80.72,80.73,47813.0,76.9528,76.9624,76.9242,76.9338,47813.0
2024-05-14 11:15:00,80.74,80.77,80.72,80.73,139820.0,76.9433,76.9719,76.9242,76.9338,139820.0
2024-05-14 11:20:00,80.72,80.74,80.7,80.7,65625.0,76.9242,76.9433,76.9052,76.9052,65625.0
2024-05-14 11:25:00,80.7,80.72,80.68,80.7,152861.0,76.9052,76.9242,76.8861,76.9052,152861.0
2024-05-14 11:30:00,80.7,80.71,80.66,80.67,307600.0,76.9052,76.9147,76.8671,76.8766,307600.0
2024-05-14 11:35:00,80.67,80.68,80.64,80.65,56183.0,76.8766,76.8861,76.848,76.8575,56183.0
2024-05-14 11:40:00,80.65,80.67,80.65,80.66,59604.0,76.8575,76.8766,76.8575,76.8671,59604.0
2024-05-14 11:45:00,80.67,80.71,80.65,80.71,74914.0,76.8766,76.9147,76.8575,76.9147,74914.0
2024-05-14 11:50:00,80.7,80.73,80.69,80.72,35969.0,76.9052,76.9338,76.8957,76.9242,35969.0
2024-05-14 11:55:00,80.72,80.73,80.69,80.69,111108.0,76.9242,76.9338,76.8957,76.8957,111108.0
2024-05-14 12:00:00,80.69,80.7,80.65,80.67,96854.0,76.8957,76.9052,76.8575,76.8766,96854.0
2024-05-14 12:05:00,80.66,80.7,80.66,80.7,247923.0,76.8671,76.9052,76.8671,76.9052,247923.0
2024-05-14 12:10:00,80.7,80.7,80.68,80.69,210632.0,76.9052,76.9052,76.8861,76.8957,210632.0
2024-05-14 12:15:00,80.69,80.7,80.66,80.68,34072.0,76.8957,76.9052,76.8671,76.8861,34072.0
2024-05-14 12:20:00,80.67,80.68,80.65,80.66,127212.0,76.8766,76.8861,76.8575,76.8671,127212.0
2024-05-14 12:25:00,80.66,80.69,80.65,80.69,1067226.0,76.8671,76.8957,76.8575,76.8957,1067226.0
2024-05-14 12:30:00,80.68,80.71,80.67,80.7,81829.0,76.8861,76.9147,76.8766,76.9052,81829.0
2024-05-14 12:35:00,80.7,80.71,80.67,80.67,156699.0,76.9052,76.9147,76.8766,76.8766,156699.0
2024-05-14 12:40:00,80.67,80.69,80.66,80.67,32611.0,76.8766,76.8957,76.8671,76.8766,32611.0
2024-05-14 12:45:00,80.67,80.68,80.65,80.67,49524.0,76.8766,76.8861,76.8575,76.8766,49524.0
2024-05-14 12:50:00,80.67,80.68,80.65,80.67,33743.0,76.8766,76.8861,76.8575,76.8766,33743.0
2024-05-14 12:55:00,80.66,80.69,80.66,80.68,160482.0,76.8671,76.8957,76.8671,76.8861,160482.0
2024-05-14 13:00:00,80.69,80.7,80.66,80.68,236194.0,76.8957,76.9052,76.8671,76.8861,236194.0
2024-05-14 13:05:00,80.68,80.69,80.66,80.68,149351.0,76.8861,76.8957,76.8671,76.8861,149351.0
2024-05-14 13:10:00,80.68,80.7,80.67,80.68,413931.0,76.8861,76.9052,76.8766,76.8861,413931.0
2024-05-14 13:15:00,80.68,80.69,80.66,80.69,62442.0,76.8861,76.8957,76.8671,76.8957,62442.0
2024-05-14 13:20:00,80.69,80.7,80.67,80.69,339883.0,76.8957,76.9052,76.8766,76.8957,339883.0
2024-05-14 13:25:00,80.69,80.7,80.67,80.7,47284.0,76.8957,76.9052,76.8766,76.9052,47284.0
2024-05-14 13:30:00,80.7,80.72,80.69,80.71,199632.0,76.9052,76.9242,76.8957,76.9147,199632.0
2024-05-14 13:35:00,80.7,80.72,80.69,80.7,165154.0,76.9052,76.9242,76.8957,76.9052,165154.0
2024-05-14 13:40:00,80.7,80.73,80.7,80.72,75710.0,76.9052,76.9338,76.9052,76.9242,75710.0
2024-05-14 13:45:00,80.72,80.73,80.7,80.7,314865.0,76.9242,76.9338,76.9052,76.9052,314865.0
2024-05-14 13:50:00,80.7,80.71,80.68,80.7,66876.0,76.9052,76.9147,76.8861,76.9052,66876.0
2024-05-14 13:55:00,80.7,80.71,80.69,80.7,132400.0,76.9052,76.9147,76.8957,76.9052,132400.0
2024-05-14 14:00:00,80.7,80.74,80.7,80.73,169649.0,76.9052,76.9433,76.9052,76.9338,169649.0
2024-05-14 14:05:00,80.74,80.77,80.73,80.76,577704.0,76.9433,76.9719,76.9338,76.9624,577704.0
2024-05-14 14:10:00,80.76,80.83,80.75,80.81,169701.0,76.9624,77.0291,76.9528,77.01,169701.0
2024-05-14 14:15:00,80.81,80.84,80.81,80.82,327620.0,77.01,77.0386,77.01,77.0195,327620.0
2024-05-14 14:20:00,80.82,80.84,80.81,80.83,36203.0,77.0195,77.0386,77.01,77.0291,36203.0
2024-05-14 14:25:00,80.84,80.84,80.82,80.83,38200.0,77.0386,77.0386,77.0195,77.0291,38200.0
2024-05-14 14:30:00,80.82,80.85,80.81,80.85,91434.0,77.0195,77.0481,77.01,77.0481,91434.0
2024-05-14 14:35:00,80.85,80.88,80.84,80.87,37964.0,77.0481,77.0767,77.0386,77.0672,37964.0
2024-05-14 14:40:00,80.87,80.92,80.86,80.89,64776.0,77.0672,77.1148,77.0577,77.0863,64776.0
2024-05-14 14:45:00,80.89,80.9,80.87,80.88,92843.0,77.0863,77.0958,77.0672,77.0767,92843.0
2024-05-14 14:50:00,80.88,80.88,80.86,80.88,27111.0,77.0767,77.0767,77.0577,77.0767,27111.0
2024-05-14 14:55:00,80.88,80.9,80.88,80.89,9988.0,77.0767,77.0958,77.0767,77.0863,9988.0
2024-05-14 15:00:00,80.89,80.91,80.88,80.89,37149.0,77.0863,77.1053,77.0767,77.0863,37149.0
2024-05-14 15:05:00,80.89,80.89,80.87,80.89,16522.0,77.0863,77.0863,77.0672,77.0863,16522.0
2024-05-14 15:10:00,80.89,80.91,80.88,80.89,32986.0,77.0863,77.1053,77.0767,77.0863,32986.0
2024-05-14 15:15:00,80.89,80.91,80.88,80.9,73837.0,77.0863,77.1053,77.0767,77.0958,73837.0
2024-05-14 15:20:00,80.91,80.93,80.89,80.91,113476.0,77.1053,77.1244,77.0863,77.1053,113476.0
2024-05-14 15:25:00,80.91,80.91,80.89,80.91,48368.0,77.1053,77.1053,77.0863,77.1053,48368.0
2024-05-14 15:30:00,80.91,80.92,80.9,80.91,56544.0,77.1053,77.1148,77.0958,77.1053,56544.0
2024-05-14 15:35:00,80.91,80.91,80.89,80.89,42918.0,77.1053,77.1053,77.0863,77.0863,42918.0
2024-05-14 15:40:00,80.9,80.93,80.89,80.92,90819.0,77.0958,77.1244,77.0863,77.1148,90819.0
2024-05-14 15:45:00,80.92,80.92,80.89,80.89,248496.0,77.1148,77.1148,77.0863,77.0863,248496.0
2024-05-14 15:50:00,80.9,80.93,80.89,80.93,381334.0,77.0958,77.1244,77.0863,77.1244,381334.0
2024-05-14 15:55:00,80.93,80.95,80.92,80.93,779298.0,77.1244,77.1434,77.1148,77.1244,779298.0
2024-05-15 09:30:00,81.32,81.37,81.28,81.34,141708.0,77.496,77.5437,77.4579,77.5151,141708.0
2024-05-15 09:35:00,81.33,81.37,81.31,81.36,177159.0,77.5056,77.5437,77.4865,77.5341,177159.0
2024-05-15 09:40:00,81.37,81.41,81.3,81.32,43918.0,77.5437,77.5818,77.477,77.496,43918.0
2024-05-15 09:45:00,81.31,81.34,81.21,81.23,150177.0,77.4865,77.5151,77.3912,77.4103,150177.0
2024-05-15 09:50:00,81.23,81.25,81.17,81.18,145912.0,77.4103,77.4293,77.3531,77.3626,145912.0
2024-05-15 09:55:00,81.19,81.23,81.17,81.23,67714.0,77.3721,77.4103,77.3531,77.4103,67714.0
2024-05-15 10:00:00,81.23,81.27,81.2,81.26,124348.0,77.4103,77.4484,77.3817,77.4389,124348.0
2024-05-15 10:05:00,81.26,81.29,81.22,81.25,96073.0,77.4389,77.4674,77.4007,77.4293,96073.0
2024-05-15 10:10:00,81.25,81.26,81.17,81.19,159917.0,77.4293,77.4389,77.3531,77.3721,159917.0
2024-05-15 10:15:00,81.19,81.22,81.16,81.21,72556.0,77.3721,77.4007,77.3436,77.3912,72556.0
2024-05-15 10:20:00,81.21,81.25,81.2,81.23,219857.0,77.3912,77.4293,77.3817,77.4103,219857.0
2024-05-15 10:25:00,81.24,81.26,81.19,81.22,215541.0,77.4198,77.4389,77.3721,77.4007,215541.0
2024-05-15 10:30:00,81.22,81.29,81.2,81.28,148632.0,77.4007,77.4674,77.3817,77.4579,148632.0
2024-05-15 10:35:00,81.27,81.33,81.27,81.31,107334.0,77.4484,77.5056,77.4484,77.4865,107334.0
2024-05-15 10:40:00,81.31,81.35,81.28,81.34,48141.0,77.4865,77.5246,77.4579,77.5151,48141.0
2024-05-15 10:45:00,81.34,81.39,81.32,81.39,34125.0,77.5151,77.5627,77.496,77.5627,34125.0
2024-05-15 10:50:00,81.39,81.42,81.37,81.42,53919.0,77.5627,77.5913,77.5437,77.5913,53919.0
2024-05-15 10:55:00,81.41,81.42,81.39,81.42,42319.0,77.5818,77.5913,77.5627,77.5913,42319.0
2024-05-15 11:00:00,81.42,81.43,81.39,81.41,110422.0,77.5913,77.6009,77.5627,77.5818,110422.0
2024-05-15 11:05:00,81.42,81.52,81.41,81.51,126692.0,77.5913,77.6866,77.5818,77.6771,126692.0
2024-05-15 11:10:00,81.52,81.56,81.5,81.56,60275.0,77.6866,77.7247,77.6676,77.7247,60275.0
2024-05-15 11:15:00,81.56,81.57,81.52,81.55,79339.0,77.7247,77.7343,77.6866,77.7152,79339.0
2024-05-15 11:20:00,81.56,81.59,81.55,81.58,68780.0,77.7247,77.7533,77.7152,77.7438,68780.0
2024-05-15 11:25:00,81.58,81.61,81.56,81.61,85021.0,77.7438,77.7724,77.7247,77.7724,85021.0
2024-05-15 11:30:00,81.62,81.66,81.61,81.63,229030.0,77.7819,77.82,77.7724,77.7915,229030.0
2024-05-15 11:35:00,81.62,81.63,81.58,81.59,98617.0,77.7819,77.7915,77.7438,77.7533,98617.0
2024-05-15 11:40:00,81.59,81.61,81.59,81.59,223355.0,77.7533,77.7724,77.7533,77.7533,223355.0
2024-05-15 11:45:00,81.6,81.61,81.54,81.55,60004.0,77.7629,77.7724,77.7057,77.7152,60004.0
2024-05-15 11:50:00,81.55,81.55,81.53,81.53,56655.0,77.7152,77.7152,77.6962,77.6962,56655.0
2024-05-15 11:55:00,81.53,81.54,81.51,81.54,37876.0,77.6962,77.7057,77.6771,77.7057,37876.0
2024-05-15 12:00:00,81.53,81.54,81.49,81.5,69929.0,77.6962,77.7057,77.658,77.6676,69929.0
2024-05-15 12:05:00,81.51,81.51,81.47,81.5,66074.0,77.6771,77.6771,77.639,77.6676,66074.0
2024-05-15 12:10:00,81.5,81.57,81.5,81.55,52865.0,77.6676,77.7343,77.6676,77.7152,52865.0
2024-05-15 12:15:00,81.55,81.57,81.54,81.57,48390.0,77.7152,77.7343,77.7057,77.7343,48390.0
2024-05-15 12:20:00,81.56,81.6,81.56,81.59,159266.0,77.7247,77.7629,77.7247,77.7533,159266.0
2024-05-15 12:25:00,81.59,81.61,81.57,81.61,138129.0,77.7533,77.7724,77.7343,77.7724,138129.0
2024-05-15 12:30:00,81.61,81.66,81.6,81.66,42293.0,77.7724,77.82,77.7629,77.82,42293.0
2024-05-15 12:35:00,81.66,81.67,81.63,81.64,76850.0,77.82,77.8296,77.7915,77.801,76850.0
2024-05-15 12:40:00,81.64,81.65,81.61,81.63,60569.0,77.801,77.8105,77.7724,77.7915,60569.0
2024-05-15 12:45:00,81.64,81.66,81.62,81.63,55839.0,77.801,77.82,77.7819,77.7915,55839.0
2024-05-15 12:50:00,81.63,81.65,81.62,81.65,57108.0,77.7915,77.8105,77.7819,77.8105,57108.0
2024-05-15 12:55:00,81.65,81.68,81.65,81.67,34776.0,77.8105,77.8391,77.8105,77.8296,34776.0
2024-05-15 13:00:00,81.67,81.69,81.66,81.69,74425.0,77.8296,77.8486,77.82,77.8486,74425.0
2024-05-15 13:05:00,81.69,81.7,81.67,81.67,27666.0,77.8486,77.8582,77.8296,77.8296,27666.0
2024-05-15 13:10:00,81.68,81.72,81.67,81.72,46865.0,77.8391,77.8772,77.8296,77.8772,46865.0
2024-05-15 13:15:00,81.72,81.73,81.7,81.72,24700.0,77.8772,77.8868,77.8582,77.8772,24700.0
2024-05-15 13:20:00,81.72,81.72,81.67,81.68,48823.0,77.8772,77.8772,77.8296,77.8391,48823.0
2024-05-15 13:25:00,81.68,81.73,81.66,81.72,152000.0,77.8391,77.8868,77.82,77.8772,152000.0
2024-05-15 13:30:00,81.72,81.73,81.7,81.73,31943.0,77.8772,77.8868,77.8582,77.8868,31943.0
2024-05-15 13:35:00,81.72,81.73,81.7,81.72,116816.0,77.8772,77.8868,77.8582,77.8772,116816.0
2024-05-15 13:40:00,81.72,81.73,81.68,81.7,35337.0,77.8772,77.8868,77.8391,77.8582,35337.0
2024-05-15 13:45:00,81.7,81.7,81.66,81.68,38698.0,77.8582,77.8582,77.82,77.8391,38698.0
2024-05-15 13:50:00,81.68,81.73,81.67,81.72,16501.0,77.8391,77.8868,77.8296,77.8772,16501.0
2024-05-15 13:55:00,81.73,81.73,81.7,81.72,113694.0,77.8868,77.8868,77.8582,77.8772,113694.0
2024-05-15 14:00:00,81.72,81.73,81.7,81.71,32155.0,77.8772,77.8868,77.8582,77.8677,32155.0
2024-05-15 14:05:00,81.72,81.73,81.71,81.72,75485.0,77.8772,77.8868,77.8677,77.8772,75485.0
2024-05-15 14:10:00,81.72,81.73,81.7,81.72,83508.0,77.8772,77.8868,77.8582,77.8772,83508.0
2024-05-15 14:15:00,81.71,81.72,81.66,81.66,124821.0,77.8677,77.8772,77.82,77.82,124821.0
2024-05-15 14:20:00,81.67,81.67,81.63,81.65,48628.0,77.8296,77.8296,77.7915,77.8105,48628.0
2024-05-15 14:25:00,81.65,81.66,81.64,81.66,35578.0,77.8105,77.82,77.801,77.82,35578.0
2024-05-15 14:30:00,81.66,81.66,81.63,81.63,51962.0,77.82,77.82,77.7915,77.7915,51962.0
2024-05-15 14:35:00,81.64,81.65,81.61,81.65,84201.0,77.801,77.8105,77.7724,77.8105,84201.0
2024-05-15 14:40:00,81.65,81.65,81.62,81.65,78862.0,77.8105,77.8105,77.7819,77.8105,78862.0
2024-05-15 14:45:00,81.64,81.64,81.61,81.61,38282.0,77.801,77.801,77.7724,77.7724,38282.0
2024-05-15 14:50:00,81.62,81.66,81.61,81.65,49595.0,77.7819,77.82,77.7724,77.8105,49595.0
2024-05-15 14:55:00,81.65,81.66,81.63,81.66,27772.0,77.8105,77.82,77.7915,77.82,27772.0
2024-05-15 15:00:00,81.66,81.67,81.64,81.67,70986.0,77.82,77.8296,77.801,77.8296,70986.0
2024-05-15 15:05:00,81.67,81.68,81.65,81.67,44371.0,77.8296,77.8391,77.8105,77.8296,44371.0
2024-05-15 15:10:00,81.66,81.69,81.66,81.68,27016.0,77.82,77.8486,77.82,77.8391,27016.0
2024-05-15 15:15:00,81.67,81.7,81.67,81.69,81463.0,77.8296,77.8582,77.8296,77.8486,81463.0
2024-05-15 15:20:00,81.68,81.72,81.68,81.7,61393.0,77.8391,77.8772,77.8391,77.8582,61393.0
2024-05-15 15:25:00,81.7,81.73,81.69,81.71,43808.0,77.8582,77.8868,77.8486,77.8677,43808.0
2024-05-15 15:30:00,81.7,81.72,81.69,81.71,162605.0,77.8582,77.8772,77.8486,77.8677,162605.0
2024-05-15 15:35:00,81.7,81.72,81.7,81.71,17054.0,77.8582,77.8772,77.8582,77.8677,17054.0
2024-05-15 15:40:00,81.7,81.73,81.7,81.73,35295.0,77.8582,77.8868,77.8582,77.8868,35295.0
2024-05-15 15:45:00,81.73,81.74,81.71,81.72,351501.0,77.8868,77.8963,77.8677,77.8772,351501.0
2024-05-15 15:50:00,81.72,81.75,81.7,81.75,894315.0,77.8772,77.9058,77.8582,77.9058,894315.0
2024-05-15 15:55:00,81.74,81.8,81.74,81.79,899503.0,77.8963,77.9535,77.8963,77.9439,899503.0
2024-05-16 09:30:00,81.64,81.71,81.62,81.63,502236.0,77.801,77.8677,77.7819,77.7915,502236.0
2024-05-16 09:35:00,81.63,81.65,81.58,81.58,118168.0,77.7915,77.8105,77.7438,77.7438,118168.0
2024-05-16 09:40:00,81.58,81.58,81.5,81.51,89970.0,77.7438,77.7438,77.6676,77.6771,89970.0
2024-05-16 09:45:00,81.5,81.54,81.47,81.48,81474.0,77.6676,77.7057,77.639,77.6485,81474.0
2024-05-16 09:50:00,81.48,81.51,81.47,81.48,75343.0,77.6485,77.6771,77.639,77.6485,75343.0
2024-05-16 09:55:00,81.48,81.49,81.44,81.47,82773.0,77.6485,77.658,77.6104,77.639,82773.0
2024-05-16 10:00:00,81.48,81.54,81.46,81.53,217004.0,77.6485,77.7057,77.6294,77.6962,217004.0
2024-05-16 10:05:00,81.53,81.53,81.45,81.53,371869.0,77.6962,77.6962,77.6199,77.6962,371869.0
2024-05-16 10:10:00,81.52,81.57,81.5,81.57,324202.0,77.6866,77.7343,77.6676,77.7343,324202.0
2024-05-16 10:15:00,81.58,81.6,81.56,81.6,308019.0,77.7438,77.7629,77.7247,77.7629,308019.0
2024-05-16 10:20:00,81.6,81.64,81.59,81.62,293710.0,77.7629,77.801,77.7533,77.7819,293710.0
2024-05-16 10:25:00,81.63,81.63,81.59,81.61,130740.0,77.7915,77.7915,77.7533,77.7724,130740.0
2024-05-16 10:30:00,81.61,81.64,81.59,81.59,236024.0,77.7724,77.801,77.7533,77.7533,236024.0
2024-05-16 10:35:00,81.59,81.6,81.56,81.56,217508.0,77.7533,77.7629,77.7247,77.7247,217508.0
2024-05-16 10:40:00,81.56,81.61,81.56,81.59,181164.0,77.7247,77.7724,77.7247,77.7533,181164.0
2024-05-16 10:45:00,81.59,81.59,81.57,81.59,162828.0,77.7533,77.7533,77.7343,77.7533,162828.0
2024-05-16 10:50:00,81.59,81.62,81.58,81.59,200627.0,77.7533,77.7819,77.7438,77.7533,200627.0
2024-05-16 10:55:00,81.6,81.62,81.57,81.61,166087.0,77.7629,77.7819,77.7343,77.7724,166087.0
2024-05-16 11:00:00,81.62,81.63,81.58,81.59,168963.0,77.7819,77.7915,77.7438,77.7533,168963.0
2024-05-16 11:05:00,81.59,81.6,81.55,81.56,100533.0,77.7533,77.7629,77.7152,77.7247,100533.0
2024-05-16 11:10:00,81.56,81.56,81.47,81.48,217241.0,77.7247,77.7247,77.639,77.6485,217241.0
2024-05-16 11:15:00,81.49,81.52,81.47,81.51,106635.0,77.658,77.6866,77.639,77.6771,106635.0
2024-05-16 11:20:00,81.51,81.53,81.49,81.51,180813.0,77.6771,77.6962,77.658,77.6771,180813.0
2024-05-16 11:25:00,81.51,81.54,81.5,81.54,123181.0,77.6771,77.7057,77.6676,77.7057,123181.0
2024-05-16 11:30:00,81.53,81.59,81.53,81.59,147191.0,77.6962,77.7533,77.6962,77.7533,147191.0
2024-05-16 11:35:00,81.59,81.6,81.54,81.56,82313.0,77.7533,77.7629,77.7057,77.7247,82313.0
2024-05-16 11:40:00,81.56,81.6,81.55,81.6,235135.0,77.7247,77.7629,77.7152,77.7629,235135.0
2024-05-16 11:45:00,81.59,81.6,81.56,81.59,56437.0,77.7533,77.7629,77.7247,77.7533,56437.0
2024-05-16 11:50:00,81.58,81.62,81.58,81.62,92928.0,77.7438,77.7819,77.7438,77.7819,92928.0
2024-05-16 11:55:00,81.62,81.64,81.62,81.64,122078.0,77.7819,77.801,77.7819,77.801,122078.0
2024-05-16 12:00:00,81.64,81.64,81.55,81.56,268384.0,77.801,77.801,77.7152,77.7247,268384.0
2024-05-16 12:05:00,81.57,81.59,81.55,81.59,76028.0,77.7343,77.7533,77.7152,77.7533,76028.0
2024-05-16 12:10:00,81.59,81.62,81.58,81.62,31430.0,77.7533,77.7819,77.7438,77.7819,31430.0
2024-05-16 12:15:00,81.61,81.62,81.58,81.59,59599.0,77.7724,77.7819,77.7438,77.7533,59599.0
2024-05-16 12:20:00,81.59,81.61,81.57,81.61,199020.0,77.7533,77.7724,77.7343,77.7724,199020.0
2024-05-16 12:25:00,81.61,81.61,81.56,81.56,233972.0,77.7724,77.7724,77.7247,77.7247,233972.0
2024-05-16 12:30:00,81.56,81.56,81.52,81.54,124511.0,77.7247,77.7247,77.6866,77.7057,124511.0
2024-05-16 12:35:00,81.53,81.56,81.51,81.55,129019.0,77.6962,77.7247,77.6771,77.7152,129019.0
2024-05-16 12:40:00,81.56,81.56,81.53,81.56,64349.0,77.7247,77.7247,77.6962,77.7247,64349.0
2024-05-16 12:45:00,81.56,81.56,81.54,81.56,66884.0,77.7247,77.7247,77.7057,77.7247,66884.0
2024-05-16 12:50:00,81.56,81.57,81.54,81.56,39355.0,77.7247,77.7343,77.7057,77.7247,39355.0
2024-05-16 12:55:00,81.56,81.57,81.54,81.56,38043.0,77.7247,77.7343,77.7057,77.7247,38043.0
2024-05-16 13:00:00,81.56,81.56,81.53,81.54,42759.0,77.7247,77.7247,77.6962,77.7057,42759.0
2024-05-16 13:05:00,81.54,81.57,81.53,81.57,31790.0,77.7057,77.7343,77.6962,77.7343,31790.0
2024-05-16 13:10:00,81.56,81.57,81.55,81.56,53764.0,77.7247,77.7343,77.7152,77.7247,53764.0
2024-05-16 13:15:00,81.57,81.57,81.53,81.55,52882.0,77.7343,77.7343,77.6962,77.7152,52882.0
2024-05-16 13:20:00,81.55,81.55,81.42,81.43,285989.0,77.7152,77.7152,77.5913,77.6009,285989.0
2024-05-16 13:25:00,81.42,81.5,81.41,81.46,100380.0,77.5913,77.6676,77.5818,77.6294,100380.0
2024-05-16 13:30:00,81.47,81.5,81.47,81.49,41795.0,77.639,77.6676,77.639,77.658,41795.0
2024-05-16 13:35:00,81.48,81.48,81.45,81.45,26481.0,77.6485,77.6485,77.6199,77.6199,26481.0
2024-05-16 13:40:00,81.45,81.48,81.42,81.46,68394.0,77.6199,77.6485,77.5913,77.6294,68394.0
2024-05-16 13:45:00,81.46,81.47,81.4,81.42,40963.0,77.6294,77.639,77.5723,77.5913,40963.0
2024-05-16 13:50:00,81.41,81.46,81.41,81.46,38343.0,77.5818,77.6294,77.5818,77.6294,38343.0
2024-05-16 13:55:00,81.45,81.48,81.45,81.46,19225.0,77.6199,77.6485,77.6199,77.6294,19225.0
2024-05-16 14:00:00,81.47,81.47,81.45,81.45,451966.0,77.639,77.639,77.6199,77.6199,451966.0
2024-05-16 14:05:00,81.45,81.46,81.4,81.41,51800.0,77.6199,77.6294,77.5723,77.5818,51800.0
2024-05-16 14:10:00,81.41,81.42,81.34,81.34,39214.0,77.5818,77.5913,77.5151,77.5151,39214.0
2024-05-16 14:15:00,81.34,81.37,81.33,81.37,37417.0,77.5151,77.5437,77.5056,77.5437,37417.0
2024-05-16 14:20:00,81.37,81.41,81.36,81.41,28310.0,77.5437,77.5818,77.5341,77.5818,28310.0
2024-05-16 14:25:00,81.41,81.41,81.35,81.38,30840.0,77.5818,77.5818,77.5246,77.5532,30840.0
2024-05-16 14:30:00,81.38,81.42,81.38,81.4,14463.0,77.5532,77.5913,77.5532,77.5723,14463.0
2024-05-16 14:35:00,81.4,81.41,81.39,81.39,121569.0,77.5723,77.5818,77.5627,77.5627,121569.0
2024-05-16 14:40:00,81.4,81.43,81.39,81.42,113630.0,77.5723,77.6009,77.5627,77.5913,113630.0
2024-05-16 14:45:00,81.43,81.43,81.4,81.41,89608.0,77.6009,77.6009,77.5723,77.5818,89608.0
2024-05-16 14:50:00,81.41,81.43,81.4,81.42,41096.0,77.5818,77.6009,77.5723,77.5913,41096.0
2024-05-16 14:55:00,81.43,81.44,81.4,81.44,43869.0,77.6009,77.6104,77.5723,77.6104,43869.0
2024-05-16 15:00:00,81.44,81.44,81.42,81.44,104561.0,77.6104,77.6104,77.5913,77.6104,104561.0
2024-05-16 15:05:00,81.44,81.46,81.44,81.45,190346.0,77.6104,77.6294,77.6104,77.6199,190346.0
2024-05-16 15:10:00,81.46,81.47,81.44,81.47,26646.0,77.6294,77.639,77.6104,77.639,26646.0
2024-05-16 15:15:00,81.47,81.47,81.43,81.46,40821.0,77.639,77.639,77.6009,77.6294,40821.0
2024-05-16 15:20:00,81.45,81.46,81.43,81.44,60760.0,77.6199,77.6294,77.6009,77.6104,60760.0
2024-05-16 15:25:00,81.44,81.44,81.42,81.43,228708.0,77.6104,77.6104,77.5913,77.6009,228708.0
2024-05-16 15:30:00,81.44,81.44,81.39,81.42,69897.0,77.6104,77.6104,77.5627,77.5913,69897.0
2024-05-16 15:35:00,81.41,81.42,81.34,81.37,117197.0,77.5818,77.5913,77.5151,77.5437,117197.0
2024-05-16 15:40:00,81.37,81.38,81.35,81.36,141389.0,77.5437,77.5532,77.5246,77.5341,141389.0
2024-05-16 15:45:00,81.36,81.37,81.34,81.34,554580.0,77.5341,77.5437,77.5151,77.5151,554580.0
2024-05-16 15:50:00,81.35,81.43,81.34,81.42,469402.0,77.5246,77.6009,77.5151,77.5913,469402.0
2024-05-16 15:55:00,81.42,81.43,81.33,81.35,726723.0,77.5913,77.6009,77.5056,77.5246,726723.0
2024-05-17 09:30:00,81.38,81.41,81.34,81.35,566667.0,77.5532,77.5818,77.5151,77.5246,566667.0
2024-05-17 09:35:00,81.36,81.36,81.28,81.29,275880.0,77.5341,77.5341,77.4579,77.4674,275880.0
2024-05-17 09:40:00,81.29,81.31,81.26,81.28,167499.0,77.4674,77.4865,77.4389,77.4579,167499.0
2024-05-17 09:45:00,81.28,81.35,81.26,81.35,133699.0,77.4579,77.5246,77.4389,77.5246,133699.0
2024-05-17 09:50:00,81.35,81.38,81.34,81.37,87359.0,77.5246,77.5532,77.5151,77.5437,87359.0
2024-05-17 09:55:00,81.37,81.38,81.36,81.37,46914.0,77.5437,77.5532,77.5341,77.5437,46914.0
2024-05-17 10:00:00,81.36,81.46,81.36,81.45,87072.0,77.5341,77.6294,77.5341,77.6199,87072.0
2024-05-17 10:05:00,81.45,81.46,81.39,81.4,129634.0,77.6199,77.6294,77.5627,77.5723,129634.0
2024-05-17 10:10:00,81.41,81.43,81.39,81.41,58689.0,77.5818,77.6009,77.5627,77.5818,58689.0
2024-05-17 10:15:00,81.41,81.45,81.4,81.45,61750.0,77.5818,77.6199,77.5723,77.6199,61750.0
2024-05-17 10:20:00,81.45,81.47,81.44,81.45,49237.0,77.6199,77.639,77.6104,77.6199,49237.0
2024-05-17 10:25:00,81.46,81.51,81.45,81.51,101796.0,77.6294,77.6771,77.6199,77.6771,101796.0
2024-05-17 10:30:00,81.5,81.53,81.48,81.53,129461.0,77.6676,77.6962,77.6485,77.6962,129461.0
2024-05-17 10:35:00,81.54,81.56,81.52,81.56,43758.0,77.7057,77.7247,77.6866,77.7247,43758.0
2024-05-17 10:40:00,81.56,81.61,81.56,81.61,93149.0,77.7247,77.7724,77.7247,77.7724,93149.0
2024-05-17 10:45:00,81.61,81.63,81.58,81.62,97781.0,77.7724,77.7915,77.7438,77.7819,97781.0
2024-05-17 10:50:00,81.62,81.62,81.58,81.6,83761.0,77.7819,77.7819,77.7438,77.7629,83761.0
2024-05-17 10:55:00,81.6,81.63,81.59,81.62,122557.0,77.7629,77.7915,77.7533,77.7819,122557.0
2024-05-17 11:00:00,81.61,81.63,81.56,81.56,293053.0,77.7724,77.7915,77.7247,77.7247,293053.0
2024-05-17 11:05:00,81.57,81.63,81.57,81.63,45785.0,77.7343,77.7915,77.7343,77.7915,45785.0
2024-05-17 11:10:00,81.62,81.62,81.57,81.58,35959.0,77.7819,77.7819,77.7343,77.7438,35959.0
2024-05-17 11:15:00,81.58,81.58,81.54,81.56,40617.0,77.7438,77.7438,77.7057,77.7247,40617.0
2024-05-17 11:20:00,81.57,81.58,81.55,81.55,93133.0,77.7343,77.7438,77.7152,77.7152,93133.0
2024-05-17 11:25:00,81.56,81.57,81.53,81.54,140875.0,77.7247,77.7343,77.6962,77.7057,140875.0
2024-05-17 11:30:00,81.54,81.55,81.47,81.5,221360.0,77.7057,77.7152,77.639,77.6676,221360.0
2024-05-17 11:35:00,81.51,81.52,81.48,81.51,114803.0,77.6771,77.6866,77.6485,77.6771,114803.0
2024-05-17 11:40:00,81.51,81.54,81.5,81.53,72732.0,77.6771,77.7057,77.6676,77.6962,72732.0
2024-05-17 11:45:00,81.53,81.58,81.52,81.55,102281.0,77.6962,77.7438,77.6866,77.7152,102281.0
2024-05-17 11:50:00,81.54,81.57,81.54,81.56,31364.0,77.7057,77.7343,77.7057,77.7247,31364.0
2024-05-17 11:55:00,81.56,81.58,81.55,81.57,67099.0,77.7247,77.7438,77.7152,77.7343,67099.0
2024-05-17 12:00:00,81.57,81.62,81.56,81.62,45190.0,77.7343,77.7819,77.7247,77.7819,45190.0
2024-05-17 12:05:00,81.61,81.61,81.57,81.59,82133.0,77.7724,77.7724,77.7343,77.7533,82133.0
2024-05-17 12:10:00,81.59,81.61,81.58,81.6,57771.0,77.7533,77.7724,77.7438,77.7629,57771.0
2024-05-17 12:15:00,81.61,81.64,81.61,81.62,235420.0,77.7724,77.801,77.7724,77.7819,235420.0
2024-05-17 12:20:00,81.62,81.62,81.56,81.58,41349.0,77.7819,77.7819,77.7247,77.7438,41349.0
2024-05-17 12:25:00,81.58,81.6,81.57,81.58,56972.0,77.7438,77.7629,77.7343,77.7438,56972.0
2024-05-17 12:30:00,81.58,81.59,81.56,81.59,25304.0,77.7438,77.7533,77.7247,77.7533,25304.0
2024-05-17 12:35:00,81.59,81.61,81.58,81.6,55884.0,77.7533,77.7724,77.7438,77.7629,55884.0
2024-05-17 12:40:00,81.6,81.6,81.57,81.58,44741.0,77.7629,77.7629,77.7343,77.7438,44741.0
2024-05-17 12:45:00,81.58,81.59,81.55,81.59,49937.0,77.7438,77.7533,77.7152,77.7533,49937.0
2024-05-17 12:50:00,81.6,81.62,81.59,81.61,48396.0,77.7629,77.7819,77.7533,77.7724,48396.0
2024-05-17 12:55:00,81.61,81.62,81.6,81.61,24229.0,77.7724,77.7819,77.7629,77.7724,24229.0
2024-05-17 13:00:00,81.61,81.63,81.6,81.62,74892.0,77.7724,77.7915,77.7629,77.7819,74892.0
2024-05-17 13:05:00,81.62,81.65,81.61,81.64,32529.0,77.7819,77.8105,77.7724,77.801,32529.0
2024-05-17 13:10:00,81.64,81.65,81.64,81.65,26429.0,77.801,77.8105,77.801,77.8105,26429.0
2024-05-17 13:15:00,81.65,81.66,81.63,81.64,48042.0,77.8105,77.82,77.7915,77.801,48042.0
2024-05-17 13:20:00,81.63,81.64,81.61,81.63,71497.0,77.7915,77.801,77.7724,77.7915,71497.0
2024-05-17 13:25:00,81.63,81.64,81.62,81.64,48442.0,77.7915,77.801,77.7819,77.801,48442.0
2024-05-17 13:30:00,81.64,81.65,81.61,81.62,118594.0,77.801,77.8105,77.7724,77.7819,118594.0
2024-05-17 13:35:00,81.62,81.64,81.61,81.64,55504.0,77.7819,77.801,77.7724,77.801,55504.0
2024-05-17 13:40:00,81.65,81.65,81.63,81.65,65911.0,77.8105,77.8105,77.7915,77.8105,65911.0
2024-05-17 13:45:00,81.64,81.64,81.62,81.63,15871.0,77.801,77.801,77.7819,77.7915,15871.0
2024-05-17 13:50:00,81.63,81.63,81.6,81.61,32025.0,77.7915,77.7915,77.7629,77.7724,32025.0
2024-05-17 13:55:00,81.62,81.62,81.6,81.62,17428.0,77.7819,77.7819,77.7629,77.7819,17428.0
2024-05-17 14:00:00,81.62,81.63,81.59,81.59,100125.0,77.7819,77.7915,77.7533,77.7533,100125.0
2024-05-17 14:05:00,81.59,81.61,81.58,81.6,28669.0,77.7533,77.7724,77.7438,77.7629,28669.0
2024-05-17 14:10:00,81.59,81.6,81.54,81.55,98763.0,77.7533,77.7629,77.7057,77.7152,98763.0
2024-05-17 14:15:00,81.54,81.58,81.53,81.56,64208.0,77.7057,77.7438,77.6962,77.7247,64208.0
2024-05-17 14:20:00,81.55,81.55,81.49,81.53,29959.0,77.7152,77.7152,77.658,77.6962,29959.0
2024-05-17 14:25:00,81.53,81.55,81.53,81.54,15378.0,77.6962,77.7152,77.6962,77.7057,15378.0
2024-05-17 14:30:00,81.54,81.57,81.54,81.56,11330.0,77.7057,77.7343,77.7057,77.7247,11330.0
2024-05-17 14:35:00,81.57,81.58,81.56,81.57,17556.0,77.7343,77.7438,77.7247,77.7343,17556.0
2024-05-17 14:40:00,81.57,81.57,81.55,81.56,35791.0,77.7343,77.7343,77.7152,77.7247,35791.0
2024-05-17 14:45:00,81.56,81.59,81.56,81.58,19888.0,77.7247,77.7533,77.7247,77.7438,19888.0
2024-05-17 14:50:00,81.59,81.63,81.58,81.63,22713.0,77.7533,77.7915,77.7438,77.7915,22713.0
2024-05-17 14:55:00,81.63,81.66,81.62,81.64,41363.0,77.7915,77.82,77.7819,77.801,41363.0
2024-05-17 15:00:00,81.63,81.63,81.61,81.63,43185.0,77.7915,77.7915,77.7724,77.7915,43185.0
2024-05-17 15:05:00,81.62,81.64,81.61,81.64,89347.0,77.7819,77.801,77.7724,77.801,89347.0
2024-05-17 15:10:00,81.63,81.64,81.62,81.63,24153.0,77.7915,77.801,77.7819,77.7915,24153.0
2024-05-17 15:15:00,81.64,81.66,81.63,81.65,79439.0,77.801,77.82,77.7915,77.8105,79439.0
2024-05-17 15:20:00,81.65,81.67,81.64,81.66,39957.0,77.8105,77.8296,77.801,77.82,39957.0
2024-05-17 15:25:00,81.66,81.67,81.65,81.67,35395.0,77.82,77.8296,77.8105,77.8296,35395.0
2024-05-17 15:30:00,81.67,81.67,81.65,81.66,177134.0,77.8296,77.8296,77.8105,77.82,177134.0
2024-05-17 15:35:00,81.65,81.68,81.65,81.67,105253.0,77.8105,77.8391,77.8105,77.8296,105253.0
2024-05-17 15:40:00,81.67,81.68,81.65,81.66,204141.0,77.8296,77.8391,77.8105,77.82,204141.0
2024-05-17 15:45:00,81.66,81.67,81.64,81.65,89869.0,77.82,77.8296,77.801,77.8105,89869.0
2024-05-17 15:50:00,81.65,81.65,81.62,81.62,577004.0,77.8105,77.8105,77.7819,77.7819,577004.0
2024-05-17 15:55:00,81.62,81.67,81.6,81.67,693188.0,77.7819,77.8296,77.7629,77.8296,693188.0
2024-05-20 09:30:00,81.72,81.75,81.7,81.71,105183.0,77.8772,77.9058,77.8582,77.8677,105183.0
2024-05-20 09:35:00,81.72,81.73,81.69,81.72,50850.0,77.8772,77.8868,77.8486,77.8772,50850.0
2024-05-20 09:40:00,81.72,81.78,81.72,81.78,51300.0,77.8772,77.9344,77.8772,77.9344,51300.0
2024-05-20 09:45:00,81.78,81.79,81.76,81.78,60618.0,77.9344,77.9439,77.9153,77.9344,60618.0
2024-05-20 09:50:00,81.79,81.85,81.79,81.84,55939.0,77.9439,78.0011,77.9439,77.9916,55939.0
2024-05-20 09:55:00,81.84,81.86,81.82,81.86,43492.0,77.9916,78.0106,77.9725,78.0106,43492.0
2024-05-20 10:00:00,81.86,81.87,81.82,81.86,27724.0,78.0106,78.0202,77.9725,78.0106,27724.0
2024-05-20 10:05:00,81.85,81.89,81.84,81.89,54839.0,78.0011,78.0392,77.9916,78.0392,54839.0
2024-05-20 10:10:00,81.9,81.91,81.88,81.89,62648.0,78.0488,78.0583,78.0297,78.0392,62648.0
2024-05-20 10:15:00,81.88,81.9,81.86,81.86,27269.0,78.0297,78.0488,78.0106,78.0106,27269.0
2024-05-20 10:20:00,81.86,81.88,81.84,81.86,27005.0,78.0106,78.0297,77.9916,78.0106,27005.0
2024-05-20 10:25:00,81.86,81.87,81.83,81.87,65438.0,78.0106,78.0202,77.982,78.0202,65438.0
2024-05-20 10:30:00,81.87,81.87,81.85,81.86,55472.0,78.0202,78.0202,78.0011,78.0106,55472.0
2024-05-20 10:35:00,81.86,81.87,81.83,81.84,75084.0,78.0106,78.0202,77.982,77.9916,75084.0
2024-05-20 10:40:00,81.84,81.89,81.83,81.89,39980.0,77.9916,78.0392,77.982,78.0392,39980.0
2024-05-20 10:45:00,81.89,81.9,81.88,81.89,42532.0,78.0392,78.0488,78.0297,78.0392,42532.0
2024-05-20 10:50:00,81.89,81.9,81.87,81.88,37886.0,78.0392,78.0488,78.0202,78.0297,37886.0
2024-05-20 10:55:00,81.89,81.89,81.86,81.88,51364.0,78.0392,78.0392,78.0106,78.0297,51364.0
2024-05-20 11:00:00,81.87,81.87,81.82,81.84,70386.0,78.0202,78.0202,77.9725,77.9916,70386.0
2024-05-20 11:05:00,81.84,81.84,81.81,81.83,48197.0,77.9916,77.9916,77.963,77.982,48197.0
2024-05-20 11:10:00,81.83,81.85,81.82,81.84,98362.0,77.982,78.0011,77.9725,77.9916,98362.0
2024-05-20 11:15:00,81.84,81.87,81.83,81.87,65559.0,77.9916,78.0202,77.982,78.0202,65559.0
2024-05-20 11:20:00,81.87,81.88,81.86,81.87,37551.0,78.0202,78.0297,78.0106,78.0202,37551.0
2024-05-20 11:25:00,81.87,81.89,81.86,81.88,16192.0,78.0202,78.0392,78.0106,78.0297,16192.0
2024-05-20 11:30:00,81.89,81.9,81.86,81.88,49600.0,78.0392,78.0488,78.0106,78.0297,49600.0
2024-05-20 11:35:00,81.88,81.88,81.85,81.87,37158.0,78.0297,78.0297,78.0011,78.0202,37158.0
2024-05-20 11:40:00,81.86,81.86,81.81,81.83,47020.0,78.0106,78.0106,77.963,77.982,47020.0
2024-05-20 11:45:00,81.83,81.84,81.81,81.83,17970.0,77.982,77.9916,77.963,77.982,17970.0
2024-05-20 11:50:00,81.82,81.83,81.81,81.81,26786.0,77.9725,77.982,77.963,77.963,26786.0
2024-05-20 11:55:00,81.8,81.84,81.79,81.83,80617.0,77.9535,77.9916,77.9439,77.982,80617.0
2024-05-20 12:00:00,81.84,81.86,81.83,81.86,29538.0,77.9916,78.0106,77.982,78.0106,29538.0
2024-05-20 12:05:00,81.86,81.87,81.82,81.83,34641.0,78.0106,78.0202,77.9725,77.982,34641.0
2024-05-20 12:10:00,81.83,81.83,81.81,81.82,13802.0,77.982,77.982,77.963,77.9725,13802.0
2024-05-20 12:15:00,81.83,81.84,81.8,81.81,52391.0,77.982,77.9916,77.9535,77.963,52391.0
2024-05-20 12:20:00,81.82,81.84,81.81,81.83,22352.0,77.9725,77.9916,77.963,77.982,22352.0
2024-05-20 12:25:00,81.83,81.84,81.81,81.84,52745.0,77.982,77.9916,77.963,77.9916,52745.0
2024-05-20 12:30:00,81.84,81.85,81.83,81.84,125448.0,77.9916,78.0011,77.982,77.9916,125448.0
2024-05-20 12:35:00,81.84,81.89,81.84,81.89,75298.0,77.9916,78.0392,77.9916,78.0392,75298.0
2024-05-20 12:40:00,81.88,81.9,81.87,81.9,28100.0,78.0297,78.0488,78.0202,78.0488,28100.0
2024-05-20 12:45:00,81.89,81.89,81.87,81.88,17544.0,78.0392,78.0392,78.0202,78.0297,17544.0
2024-05-20 12:50:00,81.88,81.9,81.87,81.89,22562.0,78.0297,78.0488,78.0202,78.0392,22562.0
2024-05-20 12:55:00,81.89,81.9,81.87,81.89,57388.0,78.0392,78.0488,78.0202,78.0392,57388.0
2024-05-20 13:00:00,81.9,81.9,81.88,81.9,20675.0,78.0488,78.0488,78.0297,78.0488,20675.0
2024-05-20 13:05:00,81.9,81.92,81.88,81.92,17637.0,78.0488,78.0678,78.0297,78.0678,17637.0
2024-05-20 13:10:00,81.92,81.93,81.9,81.92,12359.0,78.0678,78.0773,78.0488,78.0678,12359.0
2024-05-20 13:15:00,81.93,81.93,81.89,81.9,19331.0,78.0773,78.0773,78.0392,78.0488,19331.0
2024-05-20 13:20:00,81.9,81.9,81.86,81.87,56901.0,78.0488,78.0488,78.0106,78.0202,56901.0
2024-05-20 13:25:00,81.87,81.87,81.8,81.82,86594.0,78.0202,78.0202,77.9535,77.9725,86594.0
2024-05-20 13:30:00,81.82,81.82,81.79,81.81,49271.0,77.9725,77.9725,77.9439,77.963,49271.0
2024-05-20 13:35:00,81.81,81.83,81.8,81.82,23917.0,77.963,77.982,77.9535,77.9725,23917.0
2024-05-20 13:40:00,81.82,81.83,81.81,81.82,22282.0,77.9725,77.982,77.963,77.9725,22282.0
2024-05-20 13:45:00,81.83,81.84,81.81,81.81,28658.0,77.982,77.9916,77.963,77.963,28658.0
2024-05-20 13:50:00,81.82,81.82,81.79,81.79,18196.0,77.9725,77.9725,77.9439,77.9439,18196.0
2024-05-20 13:55:00,81.8,81.8,81.77,81.78,27870.0,77.9535,77.9535,77.9249,77.9344,27870.0
2024-05-20 14:00:00,81.79,81.8,81.76,81.77,55982.0,77.9439,77.9535,77.9153,77.9249,55982.0
2024-05-20 14:05:00,81.77,81.77,81.66,81.7,186646.0,77.9249,77.9249,77.82,77.8582,186646.0
2024-05-20 14:10:00,81.7,81.74,81.69,81.72,15463.0,77.8582,77.8963,77.8486,77.8772,15463.0
2024-05-20 14:15:00,81.72,81.74,81.68,81.7,24125.0,77.8772,77.8963,77.8391,77.8582,24125.0
2024-05-20 14:20:00,81.71,81.73,81.71,81.71,9493.0,77.8677,77.8868,77.8677,77.8677,9493.0
2024-05-20 14:25:00,81.72,81.77,81.71,81.77,20564.0,77.8772,77.9249,77.8677,77.9249,20564.0
2024-05-20 14:30:00,81.77,81.78,81.75,81.76,30675.0,77.9249,77.9344,77.9058,77.9153,30675.0
2024-05-20 14:35:00,81.76,81.79,81.75,81.78,28311.0,77.9153,77.9439,77.9058,77.9344,28311.0
2024-05-20 14:40:00,81.78,81.79,81.77,81.79,42713.0,77.9344,77.9439,77.9249,77.9439,42713.0
2024-05-20 14:45:00,81.79,81.79,81.76,81.77,15750.0,77.9439,77.9439,77.9153,77.9249,15750.0
2024-05-20 14:50:00,81.77,81.77,81.74,81.76,31980.0,77.9249,77.9249,77.8963,77.9153,31980.0
2024-05-20 14:55:00,81.75,81.76,81.73,81.73,18596.0,77.9058,77.9153,77.8868,77.8868,18596.0
2024-05-20 15:00:00,81.73,81.75,81.71,81.74,53329.0,77.8868,77.9058,77.8677,77.8963,53329.0
2024-05-20 15:05:00,81.74,81.75,81.73,81.75,17795.0,77.8963,77.9058,77.8868,77.9058,17795.0
2024-05-20 15:10:00,81.75,81.76,81.74,81.76,16959.0,77.9058,77.9153,77.8963,77.9153,16959.0
2024-05-20 15:15:00,81.76,81.76,81.73,81.73,14392.0,77.9153,77.9153,77.8868,77.8868,14392.0
2024-05-20 15:20:00,81.73,81.73,81.71,81.71,16876.0,77.8868,77.8868,77.8677,77.8677,16876.0
2024-05-20 15:25:00,81.71,81.72,81.7,81.72,26366.0,77.8677,77.8772,77.8582,77.8772,26366.0
2024-05-20 15:30:00,81.72,81.73,81.69,81.7,50683.0,77.8772,77.8868,77.8486,77.8582,50683.0
2024-05-20 15:35:00,81.7,81.71,81.68,81.7,39143.0,77.8582,77.8677,77.8391,77.8582,39143.0
2024-05-20 15:40:00,81.7,81.72,81.69,81.71,77250.0,77.8582,77.8772,77.8486,77.8677,77250.0
2024-05-20 15:45:00,81.7,81.71,81.67,81.68,111059.0,77.8582,77.8677,77.8296,77.8391,111059.0
2024-05-20 15:50:00,81.67,81.71,81.67,81.7,227118.0,77.8296,77.8677,77.8296,77.8582,227118.0
2024-05-20 15:55:00,81.7,81.72,81.68,81.7,479572.0,77.8582,77.8772,77.8391,77.8582,479572.0
2024-05-21 09:30:00,81.4,81.45,81.37,81.42,147591.0,77.5723,77.6199,77.5437,77.5913,147591.0
2024-05-21 09:35:00,81.42,81.45,81.39,81.44,65225.0,77.5913,77.6199,77.5627,77.6104,65225.0
2024-05-21 09:40:00,81.44,81.46,81.43,81.44,87811.0,77.6104,77.6294,77.6009,77.6104,87811.0
2024-05-21 09:45:00,81.44,81.47,81.42,81.44,56083.0,77.6104,77.639,77.5913,77.6104,56083.0
2024-05-21 09:50:00,81.43,81.44,81.4,81.42,50541.0,77.6009,77.6104,77.5723,77.5913,50541.0
2024-05-21 09:55:00,81.42,81.45,81.36,81.37,48138.0,77.5913,77.6199,77.5341,77.5437,48138.0
2024-05-21 10:00:00,81.37,81.47,81.37,81.46,38258.0,77.5437,77.639,77.5437,77.6294,38258.0
2024-05-21 10:05:00,81.46,81.54,81.45,81.53,211855.0,77.6294,77.7057,77.6199,77.6962,211855.0
2024-05-21 10:10:00,81.54,81.55,81.5,81.54,86795.0,77.7057,77.7152,77.6676,77.7057,86795.0
2024-05-21 10:15:00,81.54,81.55,81.51,81.53,66921.0,77.7057,77.7152,77.6771,77.6962,66921.0
2024-05-21 10:20:00,81.54,81.54,81.52,81.53,32888.0,77.7057,77.7057,77.6866,77.6962,32888.0
2024-05-21 10:25:00,81.53,81.59,81.53,81.58,15375.0,77.6962,77.7533,77.6962,77.7438,15375.0
2024-05-21 10:30:00,81.57,81.58,81.52,81.57,46344.0,77.7343,77.7438,77.6866,77.7343,46344.0
2024-05-21 10:35:00,81.57,81.61,81.56,81.61,8817.0,77.7343,77.7724,77.7247,77.7724,8817.0
2024-05-21 10:40:00,81.61,81.62,81.57,81.58,47852.0,77.7724,77.7819,77.7343,77.7438,47852.0
2024-05-21 10:45:00,81.58,81.6,81.57,81.59,49906.0,77.7438,77.7629,77.7343,77.7533,49906.0
2024-05-21 10:50:00,81.59,81.61,81.55,81.58,27062.0,77.7533,77.7724,77.7152,77.7438,27062.0
2024-05-21 10:55:00,81.58,81.59,81.57,81.58,211712.0,77.7438,77.7533,77.7343,77.7438,211712.0
2024-05-21 11:00:00,81.58,81.62,81.57,81.59,80642.0,77.7438,77.7819,77.7343,77.7533,80642.0
2024-05-21 11:05:00,81.58,81.6,81.56,81.6,67348.0,77.7438,77.7629,77.7247,77.7629,67348.0
2024-05-21 11:10:00,81.59,81.63,81.58,81.62,125835.0,77.7533,77.7915,77.7438,77.7819,125835.0
2024-05-21 11:15:00,81.63,81.63,81.59,81.6,91550.0,77.7915,77.7915,77.7533,77.7629,91550.0
2024-05-21 11:20:00,81.6,81.61,81.58,81.59,91259.0,77.7629,77.7724,77.7438,77.7533,91259.0
2024-05-21 11:25:00,81.59,81.59,81.52,81.53,38665.0,77.7533,77.7533,77.6866,77.6962,38665.0
2024-05-21 11:30:00,81.53,81.55,81.49,81.52,114346.0,77.6962,77.7152,77.658,77.6866,114346.0
2024-05-21 11:35:00,81.51,81.53,81.5,81.51,39203.0,77.6771,77.6962,77.6676,77.6771,39203.0
2024-05-21 11:40:00,81.51,81.53,81.49,81.51,145579.0,77.6771,77.6962,77.658,77.6771,145579.0
2024-05-21 11:45:00,81.51,81.54,81.5,81.53,42730.0,77.6771,77.7057,77.6676,77.6962,42730.0
2024-05-21 11:50:00,81.53,81.53,81.5,81.52,43845.0,77.6962,77.6962,77.6676,77.6866,43845.0
2024-05-21 11:55:00,81.52,81.54,81.52,81.53,58140.0,77.6866,77.7057,77.6866,77.6962,58140.0
2024-05-21 12:00:00,81.53,81.53,81.49,81.5,113487.0,77.6962,77.6962,77.658,77.6676,113487.0
2024-05-21 12:05:00,81.49,81.52,81.48,81.5,23022.0,77.658,77.6866,77.6485,77.6676,23022.0
2024-05-21 12:10:00,81.5,81.54,81.5,81.51,11580.0,77.6676,77.7057,77.6676,77.6771,11580.0
2024-05-21 12:15:00,81.52,81.55,81.51,81.54,33915.0,77.6866,77.7152,77.6771,77.7057,33915.0
2024-05-21 12:20:00,81.54,81.54,81.51,81.53,17297.0,77.7057,77.7057,77.6771,77.6962,17297.0
2024-05-21 12:25:00,81.52,81.53,81.5,81.51,48234.0,77.6866,77.6962,77.6676,77.6771,48234.0
2024-05-21 12:30:00,81.51,81.54,81.49,81.5,15847.0,77.6771,77.7057,77.658,77.6676,15847.0
2024-05-21 12:35:00,81.5,81.5,81.48,81.49,20316.0,77.6676,77.6676,77.6485,77.658,20316.0
2024-05-21 12:40:00,81.49,81.5,81.47,81.49,24278.0,77.658,77.6676,77.639,77.658,24278.0
2024-05-21 12:45:00,81.49,81.51,81.49,81.51,6284.0,77.658,77.6771,77.658,77.6771,6284.0
2024-05-21 12:50:00,81.52,81.53,81.51,81.51,23063.0,77.6866,77.6962,77.6771,77.6771,23063.0
2024-05-21 12:55:00,81.5,81.51,81.47,81.5,14438.0,77.6676,77.6771,77.639,77.6676,14438.0
2024-05-21 13:00:00,81.5,81.5,81.47,81.49,7443.0,77.6676,77.6676,77.639,77.658,7443.0
2024-05-21 13:05:00,81.49,81.49,81.46,81.48,24055.0,77.658,77.658,77.6294,77.6485,24055.0
2024-05-21 13:10:00,81.47,81.47,81.41,81.44,13987.0,77.639,77.639,77.5818,77.6104,13987.0
2024-05-21 13:15:00,81.44,81.46,81.44,81.46,9722.0,77.6104,77.6294,77.6104,77.6294,9722.0
2024-05-21 13:20:00,81.45,81.47,81.45,81.45,5469.0,77.6199,77.639,77.6199,77.6199,5469.0
2024-05-21 13:25:00,81.45,81.49,81.45,81.49,18514.0,77.6199,77.658,77.6199,77.658,18514.0
2024-05-21 13:30:00,81.5,81.51,81.48,81.48,14706.0,77.6676,77.6771,77.6485,77.6485,14706.0
2024-05-21 13:35:00,81.48,81.52,81.48,81.52,22053.0,77.6485,77.6866,77.6485,77.6866,22053.0
2024-05-21 13:40:00,81.52,81.53,81.5,81.52,19049.0,77.6866,77.6962,77.6676,77.6866,19049.0
2024-05-21 13:45:00,81.52,81.53,81.49,81.51,14388.0,77.6866,77.6962,77.658,77.6771,14388.0
2024-05-21 13:50:00,81.51,81.53,81.5,81.52,24807.0,77.6771,77.6962,77.6676,77.6866,24807.0
2024-05-21 13:55:00,81.54,81.55,81.53,81.55,14611.0,77.7057,77.7152,77.6962,77.7152,14611.0
2024-05-21 14:00:00,81.56,81.56,81.52,81.52,12179.0,77.7247,77.7247,77.6866,77.6866,12179.0
2024-05-21 14:05:00,81.53,81.56,81.53,81.55,34897.0,77.6962,77.7247,77.6962,77.7152,34897.0
2024-05-21 14:10:00,81.55,81.56,81.53,81.54,21902.0,77.7152,77.7247,77.6962,77.7057,21902.0
2024-05-21 14:15:00,81.54,81.55,81.53,81.54,10782.0,77.7057,77.7152,77.6962,77.7057,10782.0
2024-05-21 14:20:00,81.54,81.55,81.54,81.54,9678.0,77.7057,77.7152,77.7057,77.7057,9678.0
2024-05-21 14:25:00,81.54,81.55,81.53,81.53,14188.0,77.7057,77.7152,77.6962,77.6962,14188.0
2024-05-21 14:30:00,81.53,81.56,81.53,81.55,10627.0,77.6962,77.7247,77.6962,77.7152,10627.0
2024-05-21 14:35:00,81.54,81.54,81.51,81.51,8094.0,77.7057,77.7057,77.6771,77.6771,8094.0
2024-05-21 14:40:00,81.52,81.52,81.5,81.51,9523.0,77.6866,77.6866,77.6676,77.6771,9523.0
2024-05-21 14:45:00,81.5,81.52,81.5,81.52,37355.0,77.6676,77.6866,77.6676,77.6866,37355.0
2024-05-21 14:50:00,81.52,81.53,81.5,81.53,8382.0,77.6866,77.6962,77.6676,77.6962,8382.0
2024-05-21 14:55:00,81.52,81.54,81.52,81.53,10074.0,77.6866,77.7057,77.6866,77.6962,10074.0
2024-05-21 15:00:00,81.54,81.54,81.52,81.52,13689.0,77.7057,77.7057,77.6866,77.6866,13689.0
2024-05-21 15:05:00,81.52,81.55,81.51,81.55,20758.0,77.6866,77.7152,77.6771,77.7152,20758.0
2024-05-21 15:10:00,81.55,81.59,81.55,81.59,68512.0,77.7152,77.7533,77.7152,77.7533,68512.0
2024-05-21 15:15:00,81.59,81.6,81.56,81.57,41032.0,77.7533,77.7629,77.7247,77.7343,41032.0
2024-05-21 15:20:00,81.57,81.58,81.55,81.56,45292.0,77.7343,77.7438,77.7152,77.7247,45292.0
2024-05-21 15:25:00,81.56,81.57,81.54,81.56,65742.0,77.7247,77.7343,77.7057,77.7247,65742.0
2024-05-21 15:30:00,81.56,81.58,81.55,81.57,55272.0,77.7247,77.7438,77.7152,77.7343,55272.0
2024-05-21 15:35:00,81.57,81.6,81.56,81.57,80810.0,77.7343,77.7629,77.7247,77.7343,80810.0
2024-05-21 15:40:00,81.57,81.58,81.56,81.56,42473.0,77.7343,77.7438,77.7247,77.7247,42473.0
2024-05-21 15:45:00,81.56,81.57,81.56,81.56,50963.0,77.7247,77.7343,77.7247,77.7247,50963.0
2024-05-21 15:50:00,81.57,81.59,81.56,81.59,123817.0,77.7343,77.7533,77.7247,77.7533,123817.0
2024-05-21 15:55:00,81.59,81.6,81.57,81.58,309619.0,77.7533,77.7629,77.7343,77.7438,309619.0
2024-05-22 09:30:00,81.02,81.05,80.96,81.02,291853.0,77.2101,77.2387,77.153,77.2101,291853.0
2024-05-22 09:35:00,81.02,81.06,81.01,81.05,108500.0,77.2101,77.2483,77.2006,77.2387,108500.0
2024-05-22 09:40:00,81.06,81.1,81.05,81.09,158900.0,77.2483,77.2864,77.2387,77.2768,158900.0
2024-05-22 09:45:00,81.09,81.1,81.04,81.06,80586.0,77.2768,77.2864,77.2292,77.2483,80586.0
2024-05-22 09:50:00,81.06,81.1,81.06,81.06,137927.0,77.2483,77.2864,77.2483,77.2483,137927.0
2024-05-22 09:55:00,81.06,81.06,81.03,81.04,62068.0,77.2483,77.2483,77.2197,77.2292,62068.0
2024-05-22 10:00:00,81.04,81.06,80.97,80.98,93971.0,77.2292,77.2483,77.1625,77.172,93971.0
2024-05-22 10:05:00,80.98,81.0,80.93,80.94,78527.0,77.172,77.1911,77.1244,77.1339,78527.0
2024-05-22 10:10:00,80.94,80.97,80.93,80.95,305560.0,77.1339,77.1625,77.1244,77.1434,305560.0
2024-05-22 10:15:00,80.95,80.98,80.94,80.95,89542.0,77.1434,77.172,77.1339,77.1434,89542.0
2024-05-22 10:20:00,80.95,80.97,80.88,80.89,74763.0,77.1434,77.1625,77.0767,77.0863,74763.0
2024-05-22 10:25:00,80.89,80.92,80.87,80.9,42206.0,77.0863,77.1148,77.0672,77.0958,42206.0
2024-05-22 10:30:00,80.9,80.93,80.85,80.91,39901.0,77.0958,77.1244,77.0481,77.1053,39901.0
2024-05-22 10:35:00,80.91,80.94,80.9,80.91,37239.0,77.1053,77.1339,77.0958,77.1053,37239.0
2024-05-22 10:40:00,80.91,80.93,80.86,80.88,60865.0,77.1053,77.1244,77.0577,77.0767,60865.0
2024-05-22 10:45:00,80.88,80.92,80.87,80.92,298139.0,77.0767,77.1148,77.0672,77.1148,298139.0
2024-05-22 10:50:00,80.92,80.94,80.9,80.92,732793.0,77.1148,77.1339,77.0958,77.1148,732793.0
2024-05-22 10:55:00,80.93,80.96,80.92,80.94,139492.0,77.1244,77.153,77.1148,77.1339,139492.0
2024-05-22 11:00:00,80.94,80.99,80.94,80.98,108738.0,77.1339,77.1815,77.1339,77.172,108738.0
2024-05-22 11:05:00,80.98,81.03,80.98,81.01,79079.0,77.172,77.2197,77.172,77.2006,79079.0
2024-05-22 11:10:00,81.01,81.03,81.0,81.03,75287.0,77.2006,77.2197,77.1911,77.2197,75287.0
2024-05-22 11:15:00,81.03,81.03,80.98,81.01,131828.0,77.2197,77.2197,77.172,77.2006,131828.0
2024-05-22 11:20:00,81.01,81.03,80.97,80.98,88971.0,77.2006,77.2197,77.1625,77.172,88971.0
2024-05-22 11:25:00,80.98,81.0,80.97,80.98,173567.0,77.172,77.1911,77.1625,77.172,173567.0
2024-05-22 11:30:00,80.98,81.01,80.94,80.99,161900.0,77.172,77.2006,77.1339,77.1815,161900.0
2024-05-22 11:35:00,80.98,81.0,80.98,81.0,173649.0,77.172,77.1911,77.172,77.1911,173649.0
2024-05-22 11:40:00,81.0,81.02,80.99,81.0,74091.0,77.1911,77.2101,77.1815,77.1911,74091.0
2024-05-22 11:45:00,81.01,81.02,80.98,80.98,107045.0,77.2006,77.2101,77.172,77.172,107045.0
2024-05-22 11:50:00,80.98,80.98,80.88,80.93,100578.0,77.172,77.172,77.0767,77.1244,100578.0
2024-05-22 11:55:00,80.92,80.97,80.92,80.96,19861.0,77.1148,77.1625,77.1148,77.153,19861.0
2024-05-22 12:00:00,80.96,80.98,80.95,80.95,91649.0,77.153,77.172,77.1434,77.1434,91649.0
2024-05-22 12:05:00,80.95,81.0,80.95,80.99,71007.0,77.1434,77.1911,77.1434,77.1815,71007.0
2024-05-22 12:10:00,80.98,81.01,80.98,80.98,32642.0,77.172,77.2006,77.172,77.172,32642.0
2024-05-22 12:15:00,80.99,81.01,80.98,81.01,53571.0,77.1815,77.2006,77.172,77.2006,53571.0
2024-05-22 12:20:00,81.01,81.03,81.0,81.02,42616.0,77.2006,77.2197,77.1911,77.2101,42616.0
2024-05-22 12:25:00,81.02,81.02,80.99,81.01,39857.0,77.2101,77.2101,77.1815,77.2006,39857.0
2024-05-22 12:30:00,81.01,81.02,80.97,80.99,52706.0,77.2006,77.2101,77.1625,77.1815,52706.0
2024-05-22 12:35:00,81.0,81.01,80.98,81.01,50527.0,77.1911,77.2006,77.172,77.2006,50527.0
2024-05-22 12:40:00,81.01,81.03,81.0,81.03,32182.0,77.2006,77.2197,77.1911,77.2197,32182.0
2024-05-22 12:45:00,81.02,81.03,80.98,81.0,33068.0,77.2101,77.2197,77.172,77.1911,33068.0
2024-05-22 12:50:00,81.0,81.03,80.99,81.02,19556.0,77.1911,77.2197,77.1815,77.2101,19556.0
2024-05-22 12:55:00,81.02,81.02,80.99,81.0,13730.0,77.2101,77.2101,77.1815,77.1911,13730.0
2024-05-22 13:00:00,81.0,81.04,80.99,81.03,45998.0,77.1911,77.2292,77.1815,77.2197,45998.0
2024-05-22 13:05:00,81.03,81.05,81.02,81.05,19016.0,77.2197,77.2387,77.2101,77.2387,19016.0
2024-05-22 13:10:00,81.05,81.05,81.02,81.04,28307.0,77.2387,77.2387,77.2101,77.2292,28307.0
2024-05-22 13:15:00,81.04,81.05,81.02,81.03,30627.0,77.2292,77.2387,77.2101,77.2197,30627.0
2024-05-22 13:20:00,81.02,81.03,81.0,81.01,12911.0,77.2101,77.2197,77.1911,77.2006,12911.0
2024-05-22 13:25:00,81.01,81.01,80.99,80.99,50592.0,77.2006,77.2006,77.1815,77.1815,50592.0
2024-05-22 13:30:00,80.98,80.99,80.95,80.97,42603.0,77.172,77.1815,77.1434,77.1625,42603.0
2024-05-22 13:35:00,80.97,80.97,80.83,80.87,230485.0,77.1625,77.1625,77.0291,77.0672,230485.0
2024-05-22 13:40:00,80.87,80.89,80.81,80.82,76354.0,77.0672,77.0863,77.01,77.0195,76354.0
2024-05-22 13:45:00,80.83,80.88,80.82,80.87,47123.0,77.0291,77.0767,77.0195,77.0672,47123.0
2024-05-22 13:50:00,80.88,80.89,80.86,80.87,16691.0,77.0767,77.0863,77.0577,77.0672,16691.0
2024-05-22 13:55:00,80.87,80.9,80.85,80.9,29678.0,77.0672,77.0958,77.0481,77.0958,29678.0
2024-05-22 14:00:00,80.89,80.89,80.71,80.81,223427.0,77.0863,77.0863,76.9147,77.01,223427.0
2024-05-22 14:05:00,80.8,80.85,80.8,80.82,129154.0,77.0005,77.0481,77.0005,77.0195,129154.0
2024-05-22 14:10:00,80.81,80.82,80.77,80.78,46086.0,77.01,77.0195,76.9719,76.9814,46086.0
2024-05-22 14:15:00,80.78,80.79,80.71,80.74,49880.0,76.9814,76.991,76.9147,76.9433,49880.0
2024-05-22 14:20:00,80.73,80.74,80.6,80.67,75150.0,76.9338,76.9433,76.8099,76.8766,75150.0
2024-05-22 14:25:00,80.67,80.69,80.58,80.59,226297.0,76.8766,76.8957,76.7908,76.8004,226297.0
2024-05-22 14:30:00,80.58,80.63,80.58,80.61,164174.0,76.7908,76.8385,76.7908,76.8194,164174.0
2024-05-22 14:35:00,80.6,80.63,80.59,80.61,152270.0,76.8099,76.8385,76.8004,76.8194,152270.0
2024-05-22 14:40:00,80.61,80.63,80.58,80.61,79262.0,76.8194,76.8385,76.7908,76.8194,79262.0
2024-05-22 14:45:00,80.59,80.68,80.59,80.67,22563.0,76.8004,76.8861,76.8004,76.8766,22563.0
2024-05-22 14:50:00,80.66,80.67,80.62,80.64,21697.0,76.8671,76.8766,76.8289,76.848,21697.0
2024-05-22 14:55:00,80.63,80.68,80.62,80.68,266319.0,76.8385,76.8861,76.8289,76.8861,266319.0
2024-05-22 15:00:00,80.67,80.7,80.66,80.69,36538.0,76.8766,76.9052,76.8671,76.8957,36538.0
2024-05-22 15:05:00,80.69,80.71,80.67,80.7,43902.0,76.8957,76.9147,76.8766,76.9052,43902.0
2024-05-22 15:10:00,80.7,80.7,80.67,80.67,36481.0,76.9052,76.9052,76.8766,76.8766,36481.0
2024-05-22 15:15:00,80.67,80.69,80.59,80.61,68218.0,76.8766,76.8957,76.8004,76.8194,68218.0
2024-05-22 15:20:00,80.62,80.69,80.62,80.69,37626.0,76.8289,76.8957,76.8289,76.8957,37626.0
2024-05-22 15:25:00,80.69,80.7,80.66,80.69,71525.0,76.8957,76.9052,76.8671,76.8957,71525.0
2024-05-22 15:30:00,80.69,80.8,80.69,80.76,149362.0,76.8957,77.0005,76.8957,76.9624,149362.0
2024-05-22 15:35:00,80.76,80.78,80.74,80.75,41444.0,76.9624,76.9814,76.9433,76.9528,41444.0
2024-05-22 15:40:00,80.75,80.76,80.69,80.7,68104.0,76.9528,76.9624,76.8957,76.9052,68104.0
2024-05-22 15:45:00,80.7,80.73,80.69,80.7,252359.0,76.9052,76.9338,76.8957,76.9052,252359.0
2024-05-22 15:50:00,80.71,80.76,80.68,80.76,421182.0,76.9147,76.9624,76.8861,76.9624,421182.0
2024-05-22 15:55:00,80.76,80.83,80.76,80.82,978318.0,76.9624,77.0291,76.9624,77.0195,978318.0
2024-05-23 09:30:00,81.5,81.51,81.41,81.42,325860.0,77.6676,77.6771,77.5818,77.5913,325860.0
2024-05-23 09:35:00,81.42,81.45,81.33,81.34,267521.0,77.5913,77.6199,77.5056,77.5151,267521.0
2024-05-23 09:40:00,81.34,81.37,81.3,81.36,140689.0,77.5151,77.5437,77.477,77.5341,140689.0
2024-05-23 09:45:00,81.35,81.36,81.02,81.12,504757.0,77.5246,77.5341,77.2101,77.3054,504757.0
2024-05-23 09:50:00,81.13,81.14,80.91,80.97,103717.0,77.315,77.3245,77.1053,77.1625,103717.0
2024-05-23 09:55:00,80.97,80.98,80.93,80.97,59980.0,77.1625,77.172,77.1244,77.1625,59980.0
2024-05-23 10:00:00,80.97,81.09,80.94,80.98,367644.0,77.1625,77.2768,77.1339,77.172,367644.0
2024-05-23 10:05:00,80.97,81.07,80.96,81.05,106269.0,77.1625,77.2578,77.153,77.2387,106269.0
2024-05-23 10:10:00,81.05,81.17,81.03,81.11,169517.0,77.2387,77.3531,77.2197,77.2959,169517.0
2024-05-23 10:15:00,81.1,81.11,81.03,81.05,98514.0,77.2864,77.2959,77.2197,77.2387,98514.0
2024-05-23 10:20:00,81.05,81.06,80.97,81.02,158080.0,77.2387,77.2483,77.1625,77.2101,158080.0
2024-05-23 10:25:00,81.02,81.03,80.99,81.01,214778.0,77.2101,77.2197,77.1815,77.2006,214778.0
2024-05-23 10:30:00,81.01,81.01,80.94,80.94,87440.0,77.2006,77.2006,77.1339,77.1339,87440.0
2024-05-23 10:35:00,80.95,81.02,80.94,81.02,63097.0,77.1434,77.2101,77.1339,77.2101,63097.0
2024-05-23 10:40:00,81.02,81.02,80.93,80.93,60254.0,77.2101,77.2101,77.1244,77.1244,60254.0
2024-05-23 10:45:00,80.93,80.93,80.88,80.89,29627.0,77.1244,77.1244,77.0767,77.0863,29627.0
2024-05-23 10:50:00,80.86,80.86,80.8,80.81,70490.0,77.0577,77.0577,77.0005,77.01,70490.0
2024-05-23 10:55:00,80.81,80.82,80.75,80.78,36061.0,77.01,77.0195,76.9528,76.9814,36061.0
2024-05-23 11:00:00,80.78,80.87,80.77,80.85,46099.0,76.9814,77.0672,76.9719,77.0481,46099.0
2024-05-23 11:05:00,80.84,80.95,80.83,80.94,43046.0,77.0386,77.1434,77.0291,77.1339,43046.0
2024-05-23 11:10:00,80.94,80.96,80.89,80.92,52464.0,77.1339,77.153,77.0863,77.1148,52464.0
2024-05-23 11:15:00,80.92,80.95,80.9,80.92,41259.0,77.1148,77.1434,77.0958,77.1148,41259.0
2024-05-23 11:20:00,80.92,80.93,80.87,80.9,58256.0,77.1148,77.1244,77.0672,77.0958,58256.0
2024-05-23 11:25:00,80.89,80.91,80.87,80.9,86379.0,77.0863,77.1053,77.0672,77.0958,86379.0
2024-05-23 11:30:00,80.91,80.95,80.9,80.91,77367.0,77.1053,77.1434,77.0958,77.1053,77367.0
2024-05-23 11:35:00,80.91,80.96,80.88,80.95,52725.0,77.1053,77.153,77.0767,77.1434,52725.0
2024-05-23 11:40:00,80.96,80.97,80.93,80.96,35483.0,77.153,77.1625,77.1244,77.153,35483.0
2024-05-23 11:45:00,80.96,80.98,80.94,80.96,32180.0,77.153,77.172,77.1339,77.153,32180.0
2024-05-23 11:50:00,80.97,81.0,80.96,81.0,50364.0,77.1625,77.1911,77.153,77.1911,50364.0
2024-05-23 11:55:00,80.99,81.02,80.97,80.98,42025.0,77.1815,77.2101,77.1625,77.172,42025.0
2024-05-23 12:00:00,80.97,81.04,80.97,81.02,50904.0,77.1625,77.2292,77.1625,77.2101,50904.0
2024-05-23 12:05:00,81.02,81.02,80.95,80.97,31286.0,77.2101,77.2101,77.1434,77.1625,31286.0
2024-05-23 12:10:00,80.97,80.99,80.91,80.92,133489.0,77.1625,77.1815,77.1053,77.1148,133489.0
2024-05-23 12:15:00,80.92,80.96,80.91,80.96,37801.0,77.1148,77.153,77.1053,77.153,37801.0
2024-05-23 12:20:00,80.97,80.99,80.96,80.98,15073.0,77.1625,77.1815,77.153,77.172,15073.0
2024-05-23 12:25:00,80.98,81.02,80.98,81.02,26579.0,77.172,77.2101,77.172,77.2101,26579.0
2024-05-23 12:30:00,81.02,81.03,80.99,81.0,18436.0,77.2101,77.2197,77.1815,77.1911,18436.0
2024-05-23 12:35:00,81.01,81.04,81.0,81.01,40333.0,77.2006,77.2292,77.1911,77.2006,40333.0
2024-05-23 12:40:00,81.01,81.01,80.95,80.95,51465.0,77.2006,77.2006,77.1434,77.1434,51465.0
2024-05-23 12:45:00,80.95,80.95,80.85,80.89,47431.0,77.1434,77.1434,77.0481,77.0863,47431.0
2024-05-23 12:50:00,80.88,80.89,80.84,80.86,14476.0,77.0767,77.0863,77.0386,77.0577,14476.0
2024-05-23 12:55:00,80.86,80.89,80.82,80.83,40071.0,77.0577,77.0863,77.0195,77.0291,40071.0
2024-05-23 13:00:00,80.83,80.84,80.77,80.79,79477.0,77.0291,77.0386,76.9719,76.991,79477.0
2024-05-23 13:05:00,80.81,80.83,80.78,80.79,39973.0,77.01,77.0291,76.9814,76.991,39973.0
2024-05-23 13:10:00,80.79,80.84,80.78,80.83,29308.0,76.991,77.0386,76.9814,77.0291,29308.0
2024-05-23 13:15:00,80.83,80.84,80.76,80.78,49862.0,77.0291,77.0386,76.9624,76.9814,49862.0
2024-05-23 13:20:00,80.78,80.78,80.73,80.77,109099.0,76.9814,76.9814,76.9338,76.9719,109099.0
2024-05-23 13:25:00,80.77,80.8,80.73,80.79,43088.0,76.9719,77.0005,76.9338,76.991,43088.0
2024-05-23 13:30:00,80.79,80.79,80.73,80.75,48565.0,76.991,76.991,76.9338,76.9528,48565.0
2024-05-23 13:35:00,80.74,80.74,80.59,80.6,112810.0,76.9433,76.9433,76.8004,76.8099,112810.0
2024-05-23 13:40:00,80.6,80.67,80.57,80.58,136870.0,76.8099,76.8766,76.7813,76.7908,136870.0
2024-05-23 13:45:00,80.58,80.61,80.56,80.59,27221.0,76.7908,76.8194,76.7718,76.8004,27221.0
2024-05-23 13:50:00,80.59,80.62,80.52,80.55,75531.0,76.8004,76.8289,76.7336,76.7622,75531.0
2024-05-23 13:55:00,80.55,80.56,80.49,80.5,129592.0,76.7622,76.7718,76.7051,76.7146,129592.0
2024-05-23 14:00:00,80.5,80.51,80.4,80.41,56197.0,76.7146,76.7241,76.6193,76.6288,56197.0
2024-05-23 14:05:00,80.41,80.45,80.36,80.44,151385.0,76.6288,76.6669,76.5812,76.6574,151385.0
2024-05-23 14:10:00,80.44,80.46,80.4,80.43,44479.0,76.6574,76.6765,76.6193,76.6479,44479.0
2024-05-23 14:15:00,80.43,80.47,80.33,80.34,123302.0,76.6479,76.686,76.5526,76.5621,123302.0
2024-05-23 14:20:00,80.33,80.38,80.32,80.32,77652.0,76.5526,76.6002,76.5431,76.5431,77652.0
2024-05-23 14:25:00,80.33,80.39,80.32,80.34,48795.0,76.5526,76.6098,76.5431,76.5621,48795.0
2024-05-23 14:30:00,80.34,80.34,80.29,80.31,103572.0,76.5621,76.5621,76.5145,76.5335,103572.0
2024-05-23 14:35:00,80.31,80.38,80.29,80.38,41691.0,76.5335,76.6002,76.5145,76.6002,41691.0
2024-05-23 14:40:00,80.37,80.37,80.3,80.31,28451.0,76.5907,76.5907,76.524,76.5335,28451.0
2024-05-23 14:45:00,80.31,80.33,80.26,80.29,48536.0,76.5335,76.5526,76.4859,76.5145,48536.0
2024-05-23 14:50:00,80.28,80.28,80.24,80.24,30980.0,76.5049,76.5049,76.4668,76.4668,30980.0
2024-05-23 14:55:00,80.24,80.27,80.24,80.26,42606.0,76.4668,76.4954,76.4668,76.4859,42606.0
2024-05-23 15:00:00,80.26,80.32,80.25,80.28,72880.0,76.4859,76.5431,76.4763,76.5049,72880.0
2024-05-23 15:05:00,80.29,80.33,80.26,80.31,22959.0,76.5145,76.5526,76.4859,76.5335,22959.0
2024-05-23 15:10:00,80.31,80.33,80.28,80.33,180554.0,76.5335,76.5526,76.5049,76.5526,180554.0
2024-05-23 15:15:00,80.32,80.37,80.3,80.36,127489.0,76.5431,76.5907,76.524,76.5812,127489.0
2024-05-23 15:20:00,80.37,80.4,80.33,80.35,84889.0,76.5907,76.6193,76.5526,76.5716,84889.0
2024-05-23 15:25:00,80.35,80.37,80.33,80.34,39290.0,76.5716,76.5907,76.5526,76.5621,39290.0
2024-05-23 15:30:00,80.35,80.4,80.34,80.39,73055.0,76.5716,76.6193,76.5621,76.6098,73055.0
2024-05-23 15:35:00,80.39,80.41,80.38,80.41,27764.0,76.6098,76.6288,76.6002,76.6288,27764.0
2024-05-23 15:40:00,80.4,80.43,80.38,80.42,70835.0,76.6193,76.6479,76.6002,76.6384,70835.0
2024-05-23 15:45:00,80.42,80.42,80.36,80.39,190073.0,76.6384,76.6384,76.5812,76.6098,190073.0
2024-05-23 15:50:00,80.39,80.44,80.37,80.42,644700.0,76.6098,76.6574,76.5907,76.6384,644700.0
2024-05-23 15:55:00,80.41,80.42,80.37,80.41,429136.0,76.6288,76.6384,76.5907,76.6288,429136.0
2024-05-24 09:30:00,80.8,80.83,80.76,80.78,95325.0,77.0005,77.0291,76.9624,76.9814,95325.0
2024-05-24 09:35:00,80.79,80.86,80.79,80.83,143240.0,76.991,77.0577,76.991,77.0291,143240.0
2024-05-24 09:40:00,80.83,80.86,80.8,80.86,100286.0,77.0291,77.0577,77.0005,77.0577,100286.0
2024-05-24 09:45:00,80.86,80.86,80.79,80.83,99518.0,77.0577,77.0577,76.991,77.0291,99518.0
2024-05-24 09:50:00,80.83,80.83,80.75,80.76,163144.0,77.0291,77.0291,76.9528,76.9624,163144.0
2024-05-24 09:55:00,80.76,80.8,80.75,80.78,80940.0,76.9624,77.0005,76.9528,76.9814,80940.0
2024-05-24 10:00:00,80.78,80.92,80.77,80.89,203086.0,76.9814,77.1148,76.9719,77.0863,203086.0
2024-05-24 10:05:00,80.9,80.94,80.87,80.91,191403.0,77.0958,77.1339,77.0672,77.1053,191403.0
2024-05-24 10:10:00,80.91,80.96,80.89,80.91,96558.0,77.1053,77.153,77.0863,77.1053,96558.0
2024-05-24 10:15:00,80.9,80.96,80.89,80.93,115914.0,77.0958,77.153,77.0863,77.1244,115914.0
2024-05-24 10:20:00,80.93,80.97,80.92,80.97,116565.0,77.1244,77.1625,77.1148,77.1625,116565.0
2024-05-24 10:25:00,80.97,80.99,80.92,80.94,192049.0,77.1625,77.1815,77.1148,77.1339,192049.0
2024-05-24 10:30:00,80.94,80.98,80.93,80.97,34025.0,77.1339,77.172,77.1244,77.1625,34025.0
2024-05-24 10:35:00,80.97,80.97,80.91,80.94,66908.0,77.1625,77.1625,77.1053,77.1339,66908.0
2024-05-24 10:40:00,80.93,80.94,80.88,80.89,90897.0,77.1244,77.1339,77.0767,77.0863,90897.0
2024-05-24 10:45:00,80.89,80.97,80.88,80.97,48484.0,77.0863,77.1625,77.0767,77.1625,48484.0
2024-05-24 10:50:00,80.95,81.0,80.95,80.98,38751.0,77.1434,77.1911,77.1434,77.172,38751.0
2024-05-24 10:55:00,80.98,81.0,80.97,80.98,47429.0,77.172,77.1911,77.1625,77.172,47429.0
2024-05-24 11:00:00,80.98,81.09,80.96,81.09,86591.0,77.172,77.2768,77.153,77.2768,86591.0
2024-05-24 11:05:00,81.09,81.1,81.06,81.09,90104.0,77.2768,77.2864,77.2483,77.2768,90104.0
2024-05-24 11:10:00,81.09,81.14,81.09,81.13,98970.0,77.2768,77.3245,77.2768,77.315,98970.0
2024-05-24 11:15:00,81.13,81.14,81.09,81.1,125279.0,77.315,77.3245,77.2768,77.2864,125279.0
2024-05-24 11:20:00,81.1,81.1,81.08,81.1,89956.0,77.2864,77.2864,77.2673,77.2864,89956.0
2024-05-24 11:25:00,81.1,81.1,81.04,81.05,140658.0,77.2864,77.2864,77.2292,77.2387,140658.0
2024-05-24 11:30:00,81.05,81.07,81.04,81.05,158342.0,77.2387,77.2578,77.2292,77.2387,158342.0
2024-05-24 11:35:00,81.05,81.05,80.95,80.95,248439.0,77.2387,77.2387,77.1434,77.1434,248439.0
2024-05-24 11:40:00,80.95,80.99,80.95,80.96,50467.0,77.1434,77.1815,77.1434,77.153,50467.0
2024-05-24 11:45:00,80.95,80.96,80.91,80.94,36737.0,77.1434,77.153,77.1053,77.1339,36737.0
2024-05-24 11:50:00,80.94,80.98,80.93,80.98,87781.0,77.1339,77.172,77.1244,77.172,87781.0
2024-05-24 11:55:00,80.98,80.99,80.96,80.98,33744.0,77.172,77.1815,77.153,77.172,33744.0
2024-05-24 12:00:00,80.98,81.01,80.98,81.0,101839.0,77.172,77.2006,77.172,77.1911,101839.0
2024-05-24 12:05:00,81.0,81.04,81.0,81.03,47821.0,77.1911,77.2292,77.1911,77.2197,47821.0
2024-05-24 12:10:00,81.02,81.09,81.02,81.09,18270.0,77.2101,77.2768,77.2101,77.2768,18270.0
2024-05-24 12:15:00,81.09,81.13,81.08,81.12,24295.0,77.2768,77.315,77.2673,77.3054,24295.0
2024-05-24 12:20:00,81.13,81.14,81.11,81.14,48940.0,77.315,77.3245,77.2959,77.3245,48940.0
2024-05-24 12:25:00,81.14,81.17,81.13,81.14,49379.0,77.3245,77.3531,77.315,77.3245,49379.0
2024-05-24 12:30:00,81.14,81.15,81.12,81.14,22614.0,77.3245,77.334,77.3054,77.3245,22614.0
2024-05-24 12:35:00,81.13,81.13,81.09,81.09,47735.0,77.315,77.315,77.2768,77.2768,47735.0
2024-05-24 12:40:00,81.09,81.1,81.07,81.08,6856.0,77.2768,77.2864,77.2578,77.2673,6856.0
2024-05-24 12:45:00,81.07,81.09,81.06,81.09,14129.0,77.2578,77.2768,77.2483,77.2768,14129.0
2024-05-24 12:50:00,81.07,81.11,81.06,81.11,54276.0,77.2578,77.2959,77.2483,77.2959,54276.0
2024-05-24 12:55:00,81.11,81.11,81.05,81.05,19459.0,77.2959,77.2959,77.2387,77.2387,19459.0
2024-05-24 13:00:00,81.05,81.08,81.04,81.05,54519.0,77.2387,77.2673,77.2292,77.2387,54519.0
2024-05-24 13:05:00,81.05,81.06,81.04,81.04,38104.0,77.2387,77.2483,77.2292,77.2292,38104.0
2024-05-24 13:10:00,81.04,81.07,81.03,81.07,13827.0,77.2292,77.2578,77.2197,77.2578,13827.0
2024-05-24 13:15:00,81.08,81.08,81.04,81.06,24066.0,77.2673,77.2673,77.2292,77.2483,24066.0
2024-05-24 13:20:00,81.07,81.08,81.06,81.08,13307.0,77.2578,77.2673,77.2483,77.2673,13307.0
2024-05-24 13:25:00,81.09,81.11,81.07,81.08,24730.0,77.2768,77.2959,77.2578,77.2673,24730.0
2024-05-24 13:30:00,81.06,81.07,81.02,81.05,33883.0,77.2483,77.2578,77.2101,77.2387,33883.0
2024-05-24 13:35:00,81.05,81.08,81.05,81.08,26107.0,77.2387,77.2673,77.2387,77.2673,26107.0
2024-05-24 13:40:00,81.08,81.08,81.05,81.07,30566.0,77.2673,77.2673,77.2387,77.2578,30566.0
2024-05-24 13:45:00,81.07,81.08,81.06,81.08,24433.0,77.2578,77.2673,77.2483,77.2673,24433.0
2024-05-24 13:50:00,81.09,81.1,81.09,81.09,31484.0,77.2768,77.2864,77.2768,77.2768,31484.0
2024-05-24 13:55:00,81.1,81.1,81.08,81.09,102699.0,77.2864,77.2864,77.2673,77.2768,102699.0
2024-05-24 14:00:00,81.09,81.13,81.08,81.12,111171.0,77.2768,77.315,77.2673,77.3054,111171.0
2024-05-24 14:05:00,81.12,81.14,81.11,81.14,191245.0,77.3054,77.3245,77.2959,77.3245,191245.0
2024-05-24 14:10:00,81.13,81.13,81.09,81.13,161934.0,77.315,77.315,77.2768,77.315,161934.0
2024-05-24 14:15:00,81.13,81.15,81.12,81.14,40320.0,77.315,77.334,77.3054,77.3245,40320.0
2024-05-24 14:20:00,81.13,81.14,81.06,81.06,33709.0,77.315,77.3245,77.2483,77.2483,33709.0
2024-05-24 14:25:00,81.06,81.08,81.06,81.06,7418.0,77.2483,77.2673,77.2483,77.2483,7418.0
2024-05-24 14:30:00,81.07,81.07,81.05,81.07,19193.0,77.2578,77.2578,77.2387,77.2578,19193.0
2024-05-24 14:35:00,81.06,81.09,81.05,81.09,33860.0,77.2483,77.2768,77.2387,77.2768,33860.0
2024-05-24 14:40:00,81.08,81.09,81.05,81.07,11241.0,77.2673,77.2768,77.2387,77.2578,11241.0
2024-05-24 14:45:00,81.08,81.1,81.07,81.08,10472.0,77.2673,77.2864,77.2578,77.2673,10472.0
2024-05-24 14:50:00,81.08,81.1,81.06,81.07,31282.0,77.2673,77.2864,77.2483,77.2578,31282.0
2024-05-24 14:55:00,81.07,81.08,81.04,81.04,50254.0,77.2578,77.2673,77.2292,77.2292,50254.0
2024-05-24 15:00:00,81.04,81.04,80.95,80.99,209710.0,77.2292,77.2292,77.1434,77.1815,209710.0
2024-05-24 15:05:00,80.99,81.02,80.99,81.02,50337.0,77.1815,77.2101,77.1815,77.2101,50337.0
2024-05-24 15:10:00,81.01,81.04,81.01,81.01,11857.0,77.2006,77.2292,77.2006,77.2006,11857.0
2024-05-24 15:15:00,81.01,81.04,81.01,81.03,66042.0,77.2006,77.2292,77.2006,77.2197,66042.0
2024-05-24 15:20:00,81.03,81.03,81.01,81.02,27212.0,77.2197,77.2197,77.2006,77.2101,27212.0
2024-05-24 15:25:00,81.02,81.03,81.01,81.02,12472.0,77.2101,77.2197,77.2006,77.2101,12472.0
2024-05-24 15:30:00,81.02,81.04,81.0,81.03,131639.0,77.2101,77.2292,77.1911,77.2197,131639.0
2024-05-24 15:35:00,81.03,81.06,81.02,81.06,141871.0,77.2197,77.2483,77.2101,77.2483,141871.0
2024-05-24 15:40:00,81.05,81.06,81.01,81.02,94637.0,77.2387,77.2483,77.2006,77.2101,94637.0
2024-05-24 15:45:00,81.02,81.04,81.0,81.01,342000.0,77.2101,77.2292,77.1911,77.2006,342000.0
2024-05-24 15:50:00,81.01,81.05,81.01,81.04,308970.0,77.2006,77.2387,77.2006,77.2292,308970.0
2024-05-24 15:55:00,81.04,81.07,81.02,81.07,811584.0,77.2292,77.2578,77.2101,77.2578,811584.0
2024-05-28 09:30:00,81.35,81.37,81.3,81.31,237469.0,77.5246,77.5437,77.477,77.4865,237469.0
2024-05-28 09:35:00,81.31,81.31,81.16,81.2,126597.0,77.4865,77.4865,77.3436,77.3817,126597.0
2024-05-28 09:40:00,81.21,81.26,81.19,81.22,96599.0,77.3912,77.4389,77.3721,77.4007,96599.0
2024-05-28 09:45:00,81.21,81.24,81.18,81.2,94104.0,77.3912,77.4198,77.3626,77.3817,94104.0
2024-05-28 09:50:00,81.2,81.22,81.17,81.17,67085.0,77.3817,77.4007,77.3531,77.3531,67085.0
2024-05-28 09:55:00,81.17,81.18,81.06,81.08,115699.0,77.3531,77.3626,77.2483,77.2673,115699.0
2024-05-28 10:00:00,81.07,81.07,80.96,80.99,165986.0,77.2578,77.2578,77.153,77.1815,165986.0
2024-05-28 10:05:00,80.99,81.02,80.92,81.01,110161.0,77.1815,77.2101,77.1148,77.2006,110161.0
2024-05-28 10:10:00,81.0,81.02,80.96,80.96,101894.0,77.1911,77.2101,77.153,77.153,101894.0
2024-05-28 10:15:00,80.97,81.03,80.94,81.0,97155.0,77.1625,77.2197,77.1339,77.1911,97155.0
2024-05-28 10:20:00,80.99,81.02,80.93,81.01,246524.0,77.1815,77.2101,77.1244,77.2006,246524.0
2024-05-28 10:25:00,81.0,81.01,80.98,80.99,34097.0,77.1911,77.2006,77.172,77.1815,34097.0
2024-05-28 10:30:00,80.97,81.02,80.95,80.97,152000.0,77.1625,77.2101,77.1434,77.1625,152000.0
2024-05-28 10:35:00,80.97,80.97,80.9,80.91,153338.0,77.1625,77.1625,77.0958,77.1053,153338.0
2024-05-28 10:40:00,80.91,81.03,80.9,81.02,67694.0,77.1053,77.2197,77.0958,77.2101,67694.0
2024-05-28 10:45:00,81.02,81.11,81.01,81.09,59702.0,77.2101,77.2959,77.2006,77.2768,59702.0
2024-05-28 10:50:00,81.09,81.14,81.07,81.08,151363.0,77.2768,77.3245,77.2578,77.2673,151363.0
2024-05-28 10:55:00,81.08,81.09,81.06,81.09,89288.0,77.2673,77.2768,77.2483,77.2768,89288.0
2024-05-28 11:00:00,81.09,81.09,81.02,81.02,231497.0,77.2768,77.2768,77.2101,77.2101,231497.0
2024-05-28 11:05:00,81.02,81.04,81.0,81.03,38437.0,77.2101,77.2292,77.1911,77.2197,38437.0
2024-05-28 11:10:00,81.03,81.12,81.02,81.11,41524.0,77.2197,77.3054,77.2101,77.2959,41524.0
2024-05-28 11:15:00,81.11,81.12,81.09,81.12,25537.0,77.2959,77.3054,77.2768,77.3054,25537.0
2024-05-28 11:20:00,81.13,81.15,81.12,81.15,51785.0,77.315,77.334,77.3054,77.334,51785.0
2024-05-28 11:25:00,81.16,81.17,81.14,81.17,141196.0,77.3436,77.3531,77.3245,77.3531,141196.0
2024-05-28 11:30:00,81.17,81.2,81.13,81.15,311536.0,77.3531,77.3817,77.315,77.334,311536.0
2024-05-28 11:35:00,81.15,81.15,81.11,81.15,25031.0,77.334,77.334,77.2959,77.334,25031.0
2024-05-28 11:40:00,81.15,81.2,81.15,81.17,96404.0,77.334,77.3817,77.334,77.3531,96404.0
2024-05-28 11:45:00,81.18,81.2,81.17,81.2,20029.0,77.3626,77.3817,77.3531,77.3817,20029.0
2024-05-28 11:50:00,81.2,81.21,81.19,81.2,23240.0,77.3817,77.3912,77.3721,77.3817,23240.0
2024-05-28 11:55:00,81.2,81.22,81.19,81.22,14944.0,77.3817,77.4007,77.3721,77.4007,14944.0
2024-05-28 12:00:00,81.22,81.23,81.2,81.2,84771.0,77.4007,77.4103,77.3817,77.3817,84771.0
2024-05-28 12:05:00,81.2,81.2,81.16,81.18,32575.0,77.3817,77.3817,77.3436,77.3626,32575.0
2024-05-28 12:10:00,81.19,81.25,81.19,81.23,35217.0,77.3721,77.4293,77.3721,77.4103,35217.0
2024-05-28 12:15:00,81.23,81.24,81.15,81.16,53171.0,77.4103,77.4198,77.334,77.3436,53171.0
2024-05-28 12:20:00,81.17,81.18,81.14,81.17,77361.0,77.3531,77.3626,77.3245,77.3531,77361.0
2024-05-28 12:25:00,81.18,81.18,81.13,81.16,29545.0,77.3626,77.3626,77.315,77.3436,29545.0
2024-05-28 12:30:00,81.16,81.2,81.16,81.19,29644.0,77.3436,77.3817,77.3436,77.3721,29644.0
2024-05-28 12:35:00,81.19,81.22,81.19,81.21,115314.0,77.3721,77.4007,77.3721,77.3912,115314.0
2024-05-28 12:40:00,81.21,81.23,81.21,81.21,12968.0,77.3912,77.4103,77.3912,77.3912,12968.0
2024-05-28 12:45:00,81.21,81.23,81.17,81.18,32926.0,77.3912,77.4103,77.3531,77.3626,32926.0
2024-05-28 12:50:00,81.19,81.2,81.17,81.19,26103.0,77.3721,77.3817,77.3531,77.3721,26103.0
2024-05-28 12:55:00,81.17,81.18,81.12,81.15,33810.0,77.3531,77.3626,77.3054,77.334,33810.0
2024-05-28 13:00:00,81.15,81.16,81.05,81.06,242816.0,77.334,77.3436,77.2387,77.2483,242816.0
2024-05-28 13:05:00,81.06,81.12,81.06,81.12,41242.0,77.2483,77.3054,77.2483,77.3054,41242.0
2024-05-28 13:10:00,81.12,81.13,81.1,81.11,22908.0,77.3054,77.315,77.2864,77.2959,22908.0
2024-05-28 13:15:00,81.11,81.11,81.07,81.1,21218.0,77.2959,77.2959,77.2578,77.2864,21218.0
2024-05-28 13:20:00,81.11,81.12,81.08,81.1,32400.0,77.2959,77.3054,77.2673,77.2864,32400.0
2024-05-28 13:25:00,81.09,81.12,81.09,81.1,24035.0,77.2768,77.3054,77.2768,77.2864,24035.0
2024-05-28 13:30:00,81.09,81.12,81.08,81.11,14003.0,77.2768,77.3054,77.2673,77.2959,14003.0
2024-05-28 13:35:00,81.11,81.14,81.1,81.11,19402.0,77.2959,77.3245,77.2864,77.2959,19402.0
2024-05-28 13:40:00,81.11,81.11,81.07,81.09,69286.0,77.2959,77.2959,77.2578,77.2768,69286.0
2024-05-28 13:45:00,81.09,81.09,81.02,81.03,68639.0,77.2768,77.2768,77.2101,77.2197,68639.0
2024-05-28 13:50:00,81.02,81.03,80.96,80.98,105276.0,77.2101,77.2197,77.153,77.172,105276.0
2024-05-28 13:55:00,80.98,81.01,80.97,81.0,23743.0,77.172,77.2006,77.1625,77.1911,23743.0
2024-05-28 14:00:00,80.99,81.0,80.94,81.0,19544.0,77.1815,77.1911,77.1339,77.1911,19544.0
2024-05-28 14:05:00,81.01,81.04,81.0,81.02,17138.0,77.2006,77.2292,77.1911,77.2101,17138.0
2024-05-28 14:10:00,81.03,81.04,81.0,81.02,11269.0,77.2197,77.2292,77.1911,77.2101,11269.0
2024-05-28 14:15:00,81.01,81.01,80.98,80.99,9891.0,77.2006,77.2006,77.172,77.1815,9891.0
2024-05-28 14:20:00,80.99,80.99,80.92,80.92,155392.0,77.1815,77.1815,77.1148,77.1148,155392.0
2024-05-28 14:25:00,80.92,80.94,80.88,80.9,100450.0,77.1148,77.1339,77.0767,77.0958,100450.0
2024-05-28 14:30:00,80.89,80.9,80.81,80.82,38964.0,77.0863,77.0958,77.01,77.0195,38964.0
2024-05-28 14:35:00,80.82,80.82,80.78,80.8,44091.0,77.0195,77.0195,76.9814,77.0005,44091.0
2024-05-28 14:40:00,80.8,80.85,80.8,80.82,52058.0,77.0005,77.0481,77.0005,77.0195,52058.0
2024-05-28 14:45:00,80.83,80.84,80.8,80.84,19275.0,77.0291,77.0386,77.0005,77.0386,19275.0
2024-05-28 14:50:00,80.83,80.83,80.8,80.83,28322.0,77.0291,77.0291,77.0005,77.0291,28322.0
2024-05-28 14:55:00,80.82,80.91,80.82,80.9,31727.0,77.0195,77.1053,77.0195,77.0958,31727.0
2024-05-28 15:00:00,80.9,80.93,80.89,80.91,53127.0,77.0958,77.1244,77.0863,77.1053,53127.0
2024-05-28 15:05:00,80.91,80.95,80.91,80.95,33728.0,77.1053,77.1434,77.1053,77.1434,33728.0
2024-05-28 15:10:00,80.95,80.95,80.89,80.91,44027.0,77.1434,77.1434,77.0863,77.1053,44027.0
2024-05-28 15:15:00,80.9,80.94,80.88,80.94,126458.0,77.0958,77.1339,77.0767,77.1339,126458.0
2024-05-28 15:20:00,80.94,80.94,80.9,80.93,39476.0,77.1339,77.1339,77.0958,77.1244,39476.0
2024-05-28 15:25:00,80.94,80.98,80.92,80.92,83047.0,77.1339,77.172,77.1148,77.1148,83047.0
2024-05-28 15:30:00,80.92,80.98,80.91,80.97,76107.0,77.1148,77.172,77.1053,77.1625,76107.0
2024-05-28 15:35:00,80.97,80.98,80.95,80.97,57072.0,77.1625,77.172,77.1434,77.1625,57072.0
2024-05-28 15:40:00,80.97,80.97,80.93,80.94,38873.0,77.1625,77.1625,77.1244,77.1339,38873.0
2024-05-28 15:45:00,80.94,80.97,80.94,80.96,59436.0,77.1339,77.1625,77.1339,77.153,59436.0
2024-05-28 15:50:00,80.97,81.01,80.96,81.0,192379.0,77.1625,77.2006,77.153,77.1911,192379.0
2024-05-28 15:55:00,81.0,81.05,80.99,81.04,1407789.0,77.1911,77.2387,77.1815,77.2292,1407789.0
2024-05-29 09:30:00,79.98,79.99,79.88,79.9,262984.0,76.219,76.2286,76.1237,76.1428,262984.0
2024-05-29 09:35:00,79.89,79.97,79.85,79.96,543164.0,76.1333,76.2095,76.0952,76.2,543164.0
2024-05-29 09:40:00,79.97,79.98,79.9,79.93,316905.0,76.2095,76.219,76.1428,76.1714,316905.0
2024-05-29 09:45:00,79.92,80.0,79.92,80.0,190936.0,76.1619,76.2381,76.1619,76.2381,190936.0
2024-05-29 09:50:00,80.0,80.07,80.0,80.06,165185.0,76.2381,76.3048,76.2381,76.2953,165185.0
2024-05-29 09:55:00,80.07,80.11,80.03,80.06,110273.0,76.3048,76.3429,76.2667,76.2953,110273.0
2024-05-29 10:00:00,80.06,80.12,80.04,80.08,132161.0,76.2953,76.3525,76.2762,76.3143,132161.0
2024-05-29 10:05:00,80.08,80.1,80.04,80.05,72101.0,76.3143,76.3334,76.2762,76.2858,72101.0
2024-05-29 10:10:00,80.05,80.08,79.98,79.99,308116.0,76.2858,76.3143,76.219,76.2286,308116.0
2024-05-29 10:15:00,80.0,80.04,79.97,79.97,87847.0,76.2381,76.2762,76.2095,76.2095,87847.0
2024-05-29 10:20:00,79.97,80.0,79.88,79.95,144102.0,76.2095,76.2381,76.1237,76.1905,144102.0
2024-05-29 10:25:00,79.96,79.98,79.93,79.95,197861.0,76.2,76.219,76.1714,76.1905,197861.0
2024-05-29 10:30:00,79.96,79.99,79.92,79.95,124856.0,76.2,76.2286,76.1619,76.1905,124856.0
2024-05-29 10:35:00,79.95,80.0,79.95,79.98,136578.0,76.1905,76.2381,76.1905,76.219,136578.0
2024-05-29 10:40:00,79.97,79.98,79.86,79.87,90522.0,76.2095,76.219,76.1047,76.1142,90522.0
2024-05-29 10:45:00,79.87,79.9,79.86,79.89,79896.0,76.1142,76.1428,76.1047,76.1333,79896.0
2024-05-29 10:50:00,79.9,79.9,79.81,79.83,89946.0,76.1428,76.1428,76.057,76.0761,89946.0
2024-05-29 10:55:00,79.83,79.86,79.79,79.85,121492.0,76.0761,76.1047,76.038,76.0952,121492.0
2024-05-29 11:00:00,79.86,79.86,79.79,79.81,219200.0,76.1047,76.1047,76.038,76.057,219200.0
2024-05-29 11:05:00,79.81,79.83,79.76,79.77,169597.0,76.057,76.0761,76.0094,76.0189,169597.0
2024-05-29 11:10:00,79.77,79.77,79.71,79.73,108497.0,76.0189,76.0189,75.9617,75.9808,108497.0
2024-05-29 11:15:00,79.73,79.8,79.73,79.77,174738.0,75.9808,76.0475,75.9808,76.0189,174738.0
2024-05-29 11:20:00,79.76,79.83,79.76,79.82,169842.0,76.0094,76.0761,76.0094,76.0666,169842.0
2024-05-29 11:25:00,79.81,79.84,79.78,79.79,120782.0,76.057,76.0856,76.0284,76.038,120782.0
2024-05-29 11:30:00,79.78,79.8,79.74,79.76,119067.0,76.0284,76.0475,75.9903,76.0094,119067.0
2024-05-29 11:35:00,79.76,79.8,79.74,79.79,134906.0,76.0094,76.0475,75.9903,76.038,134906.0
2024-05-29 11:40:00,79.78,79.79,79.75,79.78,240499.0,76.0284,76.038,75.9999,76.0284,240499.0
2024-05-29 11:45:00,79.78,79.78,79.74,79.76,42501.0,76.0284,76.0284,75.9903,76.0094,42501.0
2024-05-29 11:50:00,79.77,79.82,79.77,79.81,75017.0,76.0189,76.0666,76.0189,76.057,75017.0
2024-05-29 11:55:00,79.81,79.84,79.79,79.81,154144.0,76.057,76.0856,76.038,76.057,154144.0
2024-05-29 12:00:00,79.8,79.8,79.75,79.77,86194.0,76.0475,76.0475,75.9999,76.0189,86194.0
2024-05-29 12:05:00,79.78,79.78,79.75,79.78,72910.0,76.0284,76.0284,75.9999,76.0284,72910.0
2024-05-29 12:10:00,79.77,79.79,79.74,79.75,37450.0,76.0189,76.038,75.9903,75.9999,37450.0
2024-05-29 12:15:00,79.75,79.82,79.74,79.81,51282.0,75.9999,76.0666,75.9903,76.057,51282.0
2024-05-29 12:20:00,79.82,79.87,79.81,79.87,123706.0,76.0666,76.1142,76.057,76.1142,123706.0
2024-05-29 12:25:00,79.87,79.89,79.85,79.85,56352.0,76.1142,76.1333,76.0952,76.0952,56352.0
2024-05-29 12:30:00,79.86,79.86,79.82,79.86,80521.0,76.1047,76.1047,76.0666,76.1047,80521.0
2024-05-29 12:35:00,79.86,79.89,79.84,79.88,107796.0,76.1047,76.1333,76.0856,76.1237,107796.0
2024-05-29 12:40:00,79.88,79.88,79.84,79.84,35949.0,76.1237,76.1237,76.0856,76.0856,35949.0
2024-05-29 12:45:00,79.85,79.88,79.85,79.86,47064.0,76.0952,76.1237,76.0952,76.1047,47064.0
2024-05-29 12:50:00,79.87,79.92,79.86,79.91,26937.0,76.1142,76.1619,76.1047,76.1523,26937.0
2024-05-29 12:55:00,79.91,79.92,79.89,79.9,26351.0,76.1523,76.1619,76.1333,76.1428,26351.0
2024-05-29 13:00:00,79.9,79.91,79.81,79.83,138676.0,76.1428,76.1523,76.057,76.0761,138676.0
2024-05-29 13:05:00,79.83,79.85,79.78,79.83,46767.0,76.0761,76.0952,76.0284,76.0761,46767.0
2024-05-29 13:10:00,79.82,79.84,79.76,79.79,18572.0,76.0666,76.0856,76.0094,76.038,18572.0
2024-05-29 13:15:00,79.78,79.79,79.77,79.78,21973.0,76.0284,76.038,76.0189,76.0284,21973.0
2024-05-29 13:20:00,79.78,79.84,79.77,79.83,40421.0,76.0284,76.0856,76.0189,76.0761,40421.0
2024-05-29 13:25:00,79.83,79.88,79.81,79.88,30368.0,76.0761,76.1237,76.057,76.1237,30368.0
2024-05-29 13:30:00,79.88,79.88,79.81,79.82,26951.0,76.1237,76.1237,76.057,76.0666,26951.0
2024-05-29 13:35:00,79.81,79.82,79.78,79.8,45548.0,76.057,76.0666,76.0284,76.0475,45548.0
2024-05-29 13:40:00,79.8,79.82,79.78,79.79,51877.0,76.0475,76.0666,76.0284,76.038,51877.0
2024-05-29 13:45:00,79.79,79.82,79.78,79.81,18966.0,76.038,76.0666,76.0284,76.057,18966.0
2024-05-29 13:50:00,79.81,79.89,79.81,79.89,25204.0,76.057,76.1333,76.057,76.1333,25204.0
2024-05-29 13:55:00,79.89,79.89,79.86,79.87,53039.0,76.1333,76.1333,76.1047,76.1142,53039.0
2024-05-29 14:00:00,79.87,79.88,79.84,79.86,52955.0,76.1142,76.1237,76.0856,76.1047,52955.0
2024-05-29 14:05:00,79.86,79.86,79.82,79.86,29560.0,76.1047,76.1047,76.0666,76.1047,29560.0
2024-05-29 14:10:00,79.86,79.86,79.83,79.84,36134.0,76.1047,76.1047,76.0761,76.0856,36134.0
2024-05-29 14:15:00,79.84,79.85,79.81,79.82,42079.0,76.0856,76.0952,76.057,76.0666,42079.0
2024-05-29 14:20:00,79.82,79.82,79.8,79.81,14284.0,76.0666,76.0666,76.0475,76.057,14284.0
2024-05-29 14:25:00,79.82,79.85,79.79,79.8,20332.0,76.0666,76.0952,76.038,76.0475,20332.0
2024-05-29 14:30:00,79.8,79.8,79.77,79.79,43822.0,76.0475,76.0475,76.0189,76.038,43822.0
2024-05-29 14:35:00,79.79,79.79,79.76,79.76,25647.0,76.038,76.038,76.0094,76.0094,25647.0
2024-05-29 14:40:00,79.76,79.83,79.75,79.81,45150.0,76.0094,76.0761,75.9999,76.057,45150.0
2024-05-29 14:45:00,79.81,79.81,79.74,79.76,102432.0,76.057,76.057,75.9903,76.0094,102432.0
2024-05-29 14:50:00,79.76,79.76,79.73,79.75,73110.0,76.0094,76.0094,75.9808,75.9999,73110.0
2024-05-29 14:55:00,79.76,79.77,79.73,79.76,166774.0,76.0094,76.0189,75.9808,76.0094,166774.0
2024-05-29 15:00:00,79.76,79.78,79.75,79.77,149892.0,76.0094,76.0284,75.9999,76.0189,149892.0
2024-05-29 15:05:00,79.77,79.79,79.75,79.77,27384.0,76.0189,76.038,75.9999,76.0189,27384.0
2024-05-29 15:10:00,79.78,79.81,79.75,79.8,48020.0,76.0284,76.057,75.9999,76.0475,48020.0
2024-05-29 15:15:00,79.8,79.82,79.79,79.81,31244.0,76.0475,76.0666,76.038,76.057,31244.0
2024-05-29 15:20:00,79.81,79.85,79.8,79.85,54817.0,76.057,76.0952,76.0475,76.0952,54817.0
2024-05-29 15:25:00,79.85,79.87,79.83,79.84,72550.0,76.0952,76.1142,76.0761,76.0856,72550.0
2024-05-29 15:30:00,79.84,79.84,79.8,79.82,74346.0,76.0856,76.0856,76.0475,76.0666,74346.0
2024-05-29 15:35:00,79.82,79.85,79.81,79.83,151891.0,76.0666,76.0952,76.057,76.0761,151891.0
2024-05-29 15:40:00,79.84,79.84,79.79,79.8,242538.0,76.0856,76.0856,76.038,76.0475,242538.0
2024-05-29 15:45:00,79.8,79.82,79.77,79.78,203015.0,76.0475,76.0666,76.0189,76.0284,203015.0
2024-05-29 15:50:00,79.77,79.79,79.73,79.75,358904.0,76.0189,76.038,75.9808,75.9999,358904.0
2024-05-29 15:55:00,79.75,79.76,79.71,79.76,1617087.0,75.9999,76.0094,75.9617,76.0094,1617087.0
2024-05-30 09:30:00,80.24,80.33,80.22,80.3,325305.0,76.4668,76.5526,76.4478,76.524,325305.0
2024-05-30 09:35:00,80.3,80.33,80.26,80.28,142824.0,76.524,76.5526,76.4859,76.5049,142824.0
2024-05-30 09:40:00,80.27,80.34,80.26,80.3,106767.0,76.4954,76.5621,76.4859,76.524,106767.0
2024-05-30 09:45:00,80.3,80.34,80.28,80.29,110572.0,76.524,76.5621,76.5049,76.5145,110572.0
2024-05-30 09:50:00,80.28,80.34,80.25,80.34,102891.0,76.5049,76.5621,76.4763,76.5621,102891.0
2024-05-30 09:55:00,80.33,80.34,80.25,80.33,146970.0,76.5526,76.5621,76.4763,76.5526,146970.0
2024-05-30 10:00:00,80.33,80.42,80.32,80.41,210724.0,76.5526,76.6384,76.5431,76.6288,210724.0
2024-05-30 10:05:00,80.41,80.47,80.39,80.42,95140.0,76.6288,76.686,76.6098,76.6384,95140.0
2024-05-30 10:10:00,80.41,80.42,80.29,80.32,110294.0,76.6288,76.6384,76.5145,76.5431,110294.0
2024-05-30 10:15:00,80.32,80.39,80.32,80.38,86344.0,76.5431,76.6098,76.5431,76.6002,86344.0
2024-05-30 10:20:00,80.38,80.44,80.38,80.39,99793.0,76.6002,76.6574,76.6002,76.6098,99793.0
2024-05-30 10:25:00,80.39,80.42,80.36,80.37,50218.0,76.6098,76.6384,76.5812,76.5907,50218.0
2024-05-30 10:30:00,80.37,80.37,80.3,80.34,72177.0,76.5907,76.5907,76.524,76.5621,72177.0
2024-05-30 10:35:00,80.33,80.37,80.3,80.31,49260.0,76.5526,76.5907,76.524,76.5335,49260.0
2024-05-30 10:40:00,80.31,80.34,80.28,80.34,87730.0,76.5335,76.5621,76.5049,76.5621,87730.0
2024-05-30 10:45:00,80.34,80.38,80.33,80.37,48681.0,76.5621,76.6002,76.5526,76.5907,48681.0
2024-05-30 10:50:00,80.38,80.4,80.36,80.4,81582.0,76.6002,76.6193,76.5812,76.6193,81582.0
2024-05-30 10:55:00,80.4,80.4,80.37,80.38,68832.0,76.6193,76.6193,76.5907,76.6002,68832.0
2024-05-30 11:00:00,80.37,80.41,80.36,80.36,148686.0,76.5907,76.6288,76.5812,76.5812,148686.0
2024-05-30 11:05:00,80.36,80.39,80.33,80.35,92922.0,76.5812,76.6098,76.5526,76.5716,92922.0
2024-05-30 11:10:00,80.35,80.38,80.34,80.37,56623.0,76.5716,76.6002,76.5621,76.5907,56623.0
2024-05-30 11:15:00,80.37,80.42,80.36,80.41,18897.0,76.5907,76.6384,76.5812,76.6288,18897.0
2024-05-30 11:20:00,80.42,80.44,80.39,80.44,109113.0,76.6384,76.6574,76.6098,76.6574,109113.0
2024-05-30 11:25:00,80.44,80.48,80.43,80.45,123078.0,76.6574,76.6955,76.6479,76.6669,123078.0
2024-05-30 11:30:00,80.46,80.49,80.44,80.46,77317.0,76.6765,76.7051,76.6574,76.6765,77317.0
2024-05-30 11:35:00,80.45,80.47,80.4,80.43,90849.0,76.6669,76.686,76.6193,76.6479,90849.0
2024-05-30 11:40:00,80.44,80.46,80.42,80.42,48574.0,76.6574,76.6765,76.6384,76.6384,48574.0
2024-05-30 11:45:00,80.43,80.44,80.41,80.41,17691.0,76.6479,76.6574,76.6288,76.6288,17691.0
2024-05-30 11:50:00,80.41,80.43,80.39,80.41,106761.0,76.6288,76.6479,76.6098,76.6288,106761.0
2024-05-30 11:55:00,80.41,80.42,80.39,80.4,16678.0,76.6288,76.6384,76.6098,76.6193,16678.0
2024-05-30 12:00:00,80.39,80.45,80.39,80.45,48363.0,76.6098,76.6669,76.6098,76.6669,48363.0
2024-05-30 12:05:00,80.45,80.49,80.45,80.45,116064.0,76.6669,76.7051,76.6669,76.6669,116064.0
2024-05-30 12:10:00,80.46,80.48,80.45,80.48,50071.0,76.6765,76.6955,76.6669,76.6955,50071.0
2024-05-30 12:15:00,80.48,80.52,80.48,80.51,38651.0,76.6955,76.7336,76.6955,76.7241,38651.0
2024-05-30 12:20:00,80.51,80.53,80.47,80.49,177801.0,76.7241,76.7432,76.686,76.7051,177801.0
2024-05-30 12:25:00,80.49,80.5,80.48,80.49,56998.0,76.7051,76.7146,76.6955,76.7051,56998.0
2024-05-30 12:30:00,80.5,80.53,80.49,80.53,17338.0,76.7146,76.7432,76.7051,76.7432,17338.0
2024-05-30 12:35:00,80.52,80.55,80.51,80.53,26307.0,76.7336,76.7622,76.7241,76.7432,26307.0
2024-05-30 12:40:00,80.53,80.54,80.52,80.53,23217.0,76.7432,76.7527,76.7336,76.7432,23217.0
2024-05-30 12:45:00,80.53,80.55,80.5,80.52,27254.0,76.7432,76.7622,76.7146,76.7336,27254.0
2024-05-30 12:50:00,80.51,80.56,80.5,80.54,168560.0,76.7241,76.7718,76.7146,76.7527,168560.0
2024-05-30 12:55:00,80.55,80.56,80.53,80.55,17490.0,76.7622,76.7718,76.7432,76.7622,17490.0
2024-05-30 13:00:00,80.55,80.6,80.53,80.55,47352.0,76.7622,76.8099,76.7432,76.7622,47352.0
2024-05-30 13:05:00,80.56,80.59,80.55,80.58,22663.0,76.7718,76.8004,76.7622,76.7908,22663.0
2024-05-30 13:10:00,80.58,80.61,80.58,80.59,38405.0,76.7908,76.8194,76.7908,76.8004,38405.0
2024-05-30 13:15:00,80.59,80.6,80.54,80.56,47630.0,76.8004,76.8099,76.7527,76.7718,47630.0
2024-05-30 13:20:00,80.56,80.59,80.55,80.58,19332.0,76.7718,76.8004,76.7622,76.7908,19332.0
2024-05-30 13:25:00,80.59,80.59,80.57,80.58,16841.0,76.8004,76.8004,76.7813,76.7908,16841.0
2024-05-30 13:30:00,80.58,80.61,80.57,80.57,16576.0,76.7908,76.8194,76.7813,76.7813,16576.0
2024-05-30 13:35:00,80.58,80.59,80.57,80.58,15759.0,76.7908,76.8004,76.7813,76.7908,15759.0
2024-05-30 13:40:00,80.58,80.61,80.57,80.59,29274.0,76.7908,76.8194,76.7813,76.8004,29274.0
2024-05-30 13:45:00,80.59,80.61,80.55,80.56,36609.0,76.8004,76.8194,76.7622,76.7718,36609.0
2024-05-30 13:50:00,80.55,80.55,80.52,80.54,41536.0,76.7622,76.7622,76.7336,76.7527,41536.0
2024-05-30 13:55:00,80.54,80.55,80.52,80.54,47711.0,76.7527,76.7622,76.7336,76.7527,47711.0
2024-05-30 14:00:00,80.54,80.55,80.51,80.51,49655.0,76.7527,76.7622,76.7241,76.7241,49655.0
2024-05-30 14:05:00,80.51,80.53,80.51,80.52,52890.0,76.7241,76.7432,76.7241,76.7336,52890.0
2024-05-30 14:10:00,80.52,80.53,80.5,80.52,30532.0,76.7336,76.7432,76.7146,76.7336,30532.0
2024-05-30 14:15:00,80.52,80.52,80.43,80.49,55207.0,76.7336,76.7336,76.6479,76.7051,55207.0
2024-05-30 14:20:00,80.5,80.5,80.46,80.48,32382.0,76.7146,76.7146,76.6765,76.6955,32382.0
2024-05-30 14:25:00,80.48,80.51,80.46,80.51,30033.0,76.6955,76.7241,76.6765,76.7241,30033.0
2024-05-30 14:30:00,80.51,80.53,80.5,80.52,37633.0,76.7241,76.7432,76.7146,76.7336,37633.0
2024-05-30 14:35:00,80.51,80.51,80.45,80.46,31633.0,76.7241,76.7241,76.6669,76.6765,31633.0
2024-05-30 14:40:00,80.47,80.47,80.45,80.46,21245.0,76.686,76.686,76.6669,76.6765,21245.0
2024-05-30 14:45:00,80.46,80.49,80.45,80.46,27775.0,76.6765,76.7051,76.6669,76.6765,27775.0
2024-05-30 14:50:00,80.46,80.5,80.46,80.47,40293.0,76.6765,76.7146,76.6765,76.686,40293.0
2024-05-30 14:55:00,80.47,80.48,80.46,80.47,44765.0,76.686,76.6955,76.6765,76.686,44765.0
2024-05-30 15:00:00,80.47,80.47,80.4,80.42,111380.0,76.686,76.686,76.6193,76.6384,111380.0
2024-05-30 15:05:00,80.43,80.45,80.41,80.43,110686.0,76.6479,76.6669,76.6288,76.6479,110686.0
2024-05-30 15:10:00,80.43,80.47,80.42,80.45,111396.0,76.6479,76.686,76.6384,76.6669,111396.0
2024-05-30 15:15:00,80.46,80.47,80.44,80.45,53701.0,76.6765,76.686,76.6574,76.6669,53701.0
2024-05-30 15:20:00,80.44,80.45,80.38,80.39,110920.0,76.6574,76.6669,76.6002,76.6098,110920.0
2024-05-30 15:25:00,80.39,80.44,80.38,80.43,85122.0,76.6098,76.6574,76.6002,76.6479,85122.0
2024-05-30 15:30:00,80.44,80.46,80.39,80.4,108383.0,76.6574,76.6765,76.6098,76.6193,108383.0
2024-05-30 15:35:00,80.39,80.4,80.34,80.36,123083.0,76.6098,76.6193,76.5621,76.5812,123083.0
2024-05-30 15:40:00,80.36,80.36,80.32,80.33,91675.0,76.5812,76.5812,76.5431,76.5526,91675.0
2024-05-30 15:45:00,80.33,80.33,80.21,80.23,231868.0,76.5526,76.5526,76.4382,76.4573,231868.0
2024-05-30 15:50:00,80.23,80.4,80.22,80.39,299808.0,76.4573,76.6193,76.4478,76.6098,299808.0
2024-05-30 15:55:00,80.39,80.45,80.39,80.4,700103.0,76.6098,76.6669,76.6098,76.6193,700103.0
2024-05-31 09:30:00,80.96,80.96,80.85,80.94,537145.0,77.153,77.153,77.0481,77.1339,537145.0
2024-05-31 09:35:00,80.94,81.07,80.93,81.04,229460.0,77.1339,77.2578,77.1244,77.2292,229460.0
2024-05-31 09:40:00,81.05,81.1,81.02,81.09,281335.0,77.2387,77.2864,77.2101,77.2768,281335.0
2024-05-31 09:45:00,81.09,81.12,81.02,81.06,393330.0,77.2768,77.3054,77.2101,77.2483,393330.0
2024-05-31 09:50:00,81.05,81.08,81.0,81.01,342371.0,77.2387,77.2673,77.1911,77.2006,342371.0
2024-05-31 09:55:00,81.01,81.02,80.98,81.0,108061.0,77.2006,77.2101,77.172,77.1911,108061.0
2024-05-31 10:00:00,81.0,81.02,80.94,81.02,100600.0,77.1911,77.2101,77.1339,77.2101,100600.0
2024-05-31 10:05:00,81.01,81.05,80.99,81.04,63723.0,77.2006,77.2387,77.1815,77.2292,63723.0
2024-05-31 10:10:00,81.04,81.04,80.9,80.9,278024.0,77.2292,77.2292,77.0958,77.0958,278024.0
2024-05-31 10:15:00,80.91,80.93,80.86,80.87,406447.0,77.1053,77.1244,77.0577,77.0672,406447.0
2024-05-31 10:20:00,80.86,80.91,80.78,80.79,132326.0,77.0577,77.1053,76.9814,76.991,132326.0
2024-05-31 10:25:00,80.79,80.86,80.77,80.8,121367.0,76.991,77.0577,76.9719,77.0005,121367.0
2024-05-31 10:30:00,80.79,80.79,80.68,80.74,353303.0,76.991,76.991,76.8861,76.9433,353303.0
2024-05-31 10:35:00,80.74,80.77,80.69,80.77,96953.0,76.9433,76.9719,76.8957,76.9719,96953.0
2024-05-31 10:40:00,80.76,80.77,80.69,80.7,97815.0,76.9624,76.9719,76.8957,76.9052,97815.0
2024-05-31 10:45:00,80.7,80.78,80.7,80.72,92169.0,76.9052,76.9814,76.9052,76.9242,92169.0
2024-05-31 10:50:00,80.73,80.75,80.69,80.73,63059.0,76.9338,76.9528,76.8957,76.9338,63059.0
2024-05-31 10:55:00,80.73,80.83,80.73,80.79,83507.0,76.9338,77.0291,76.9338,76.991,83507.0
2024-05-31 11:00:00,80.79,80.81,80.7,80.72,138915.0,76.991,77.01,76.9052,76.9242,138915.0
2024-05-31 11:05:00,80.72,80.73,80.68,80.72,176943.0,76.9242,76.9338,76.8861,76.9242,176943.0
2024-05-31 11:10:00,80.73,80.75,80.68,80.73,77828.0,76.9338,76.9528,76.8861,76.9338,77828.0
2024-05-31 11:15:00,80.73,80.76,80.7,80.73,118201.0,76.9338,76.9624,76.9052,76.9338,118201.0
2024-05-31 11:20:00,80.72,80.74,80.67,80.73,112791.0,76.9242,76.9433,76.8766,76.9338,112791.0
2024-05-31 11:25:00,80.73,80.74,80.65,80.68,568245.0,76.9338,76.9433,76.8575,76.8861,568245.0
2024-05-31 11:30:00,80.67,80.71,80.6,80.7,594974.0,76.8766,76.9147,76.8099,76.9052,594974.0
2024-05-31 11:35:00,80.7,80.76,80.69,80.69,575929.0,76.9052,76.9624,76.8957,76.8957,575929.0
2024-05-31 11:40:00,80.69,80.74,80.68,80.71,207413.0,76.8957,76.9433,76.8861,76.9147,207413.0
2024-05-31 11:45:00,80.72,80.75,80.72,80.72,73137.0,76.9242,76.9528,76.9242,76.9242,73137.0
2024-05-31 11:50:00,80.72,80.74,80.69,80.7,60090.0,76.9242,76.9433,76.8957,76.9052,60090.0
2024-05-31 11:55:00,80.69,80.7,80.66,80.68,79415.0,76.8957,76.9052,76.8671,76.8861,79415.0
2024-05-31 12:00:00,80.67,80.67,80.58,80.6,65413.0,76.8766,76.8766,76.7908,76.8099,65413.0
2024-05-31 12:05:00,80.6,80.62,80.57,80.61,340816.0,76.8099,76.8289,76.7813,76.8194,340816.0
2024-05-31 12:10:00,80.6,80.61,80.57,80.59,81112.0,76.8099,76.8194,76.7813,76.8004,81112.0
2024-05-31 12:15:00,80.59,80.62,80.57,80.6,68658.0,76.8004,76.8289,76.7813,76.8099,68658.0
2024-05-31 12:20:00,80.6,80.6,80.56,80.59,77303.0,76.8099,76.8099,76.7718,76.8004,77303.0
2024-05-31 12:25:00,80.59,80.6,80.57,80.59,420745.0,76.8004,76.8099,76.7813,76.8004,420745.0
2024-05-31 12:30:00,80.6,80.63,80.6,80.62,26641.0,76.8099,76.8385,76.8099,76.8289,26641.0
2024-05-31 12:35:00,80.61,80.63,80.59,80.63,53234.0,76.8194,76.8385,76.8004,76.8385,53234.0
2024-05-31 12:40:00,80.64,80.68,80.63,80.66,67280.0,76.848,76.8861,76.8385,76.8671,67280.0
2024-05-31 12:45:00,80.66,80.67,80.63,80.65,23153.0,76.8671,76.8766,76.8385,76.8575,23153.0
2024-05-31 12:50:00,80.65,80.66,80.62,80.64,126572.0,76.8575,76.8671,76.8289,76.848,126572.0
2024-05-31 12:55:00,80.64,80.64,80.62,80.63,152648.0,76.848,76.848,76.8289,76.8385,152648.0
2024-05-31 13:00:00,80.62,80.66,80.62,80.64,100859.0,76.8289,76.8671,76.8289,76.848,100859.0
2024-05-31 13:05:00,80.64,80.71,80.63,80.7,154766.0,76.848,76.9147,76.8385,76.9052,154766.0
2024-05-31 13:10:00,80.7,80.72,80.69,80.72,93371.0,76.9052,76.9242,76.8957,76.9242,93371.0
2024-05-31 13:15:00,80.72,80.75,80.71,80.73,454274.0,76.9242,76.9528,76.9147,76.9338,454274.0
2024-05-31 13:20:00,80.73,80.78,80.72,80.78,226329.0,76.9338,76.9814,76.9242,76.9814,226329.0
2024-05-31 13:25:00,80.77,80.8,80.77,80.78,104416.0,76.9719,77.0005,76.9719,76.9814,104416.0
2024-05-31 13:30:00,80.78,80.8,80.75,80.77,77108.0,76.9814,77.0005,76.9528,76.9719,77108.0
2024-05-31 13:35:00,80.77,80.78,80.72,80.73,71099.0,76.9719,76.9814,76.9242,76.9338,71099.0
2024-05-31 13:40:00,80.73,80.76,80.72,80.76,77400.0,76.9338,76.9624,76.9242,76.9624,77400.0
2024-05-31 13:45:00,80.76,80.79,80.75,80.79,57301.0,76.9624,76.991,76.9528,76.991,57301.0
2024-05-31 13:50:00,80.79,80.8,80.72,80.73,35402.0,76.991,77.0005,76.9242,76.9338,35402.0
2024-05-31 13:55:00,80.74,80.77,80.73,80.76,49108.0,76.9433,76.9719,76.9338,76.9624,49108.0
2024-05-31 14:00:00,80.76,80.76,80.74,80.75,25999.0,76.9624,76.9624,76.9433,76.9528,25999.0
2024-05-31 14:05:00,80.75,80.79,80.74,80.78,40933.0,76.9528,76.991,76.9433,76.9814,40933.0
2024-05-31 14:10:00,80.78,80.82,80.78,80.8,251328.0,76.9814,77.0195,76.9814,77.0005,251328.0
2024-05-31 14:15:00,80.8,80.84,80.79,80.83,344467.0,77.0005,77.0386,76.991,77.0291,344467.0
2024-05-31 14:20:00,80.83,80.83,80.81,80.81,44182.0,77.0291,77.0291,77.01,77.01,44182.0
2024-05-31 14:25:00,80.83,80.83,80.78,80.79,74733.0,77.0291,77.0291,76.9814,76.991,74733.0
2024-05-31 14:30:00,80.8,80.82,80.77,80.77,34191.0,77.0005,77.0195,76.9719,76.9719,34191.0
2024-05-31 14:35:00,80.78,80.81,80.77,80.8,26390.0,76.9814,77.01,76.9719,77.0005,26390.0
2024-05-31 14:40:00,80.8,80.85,80.78,80.84,38790.0,77.0005,77.0481,76.9814,77.0386,38790.0
2024-05-31 14:45:00,80.84,80.85,80.79,80.8,87462.0,77.0386,77.0481,76.991,77.0005,87462.0
2024-05-31 14:50:00,80.8,80.8,80.74,80.76,18929.0,77.0005,77.0005,76.9433,76.9624,18929.0
2024-05-31 14:55:00,80.76,80.82,80.76,80.8,88203.0,76.9624,77.0195,76.9624,77.0005,88203.0
2024-05-31 15:00:00,80.8,80.81,80.76,80.8,53025.0,77.0005,77.01,76.9624,77.0005,53025.0
2024-05-31 15:05:00,80.8,80.85,80.79,80.85,74500.0,77.0005,77.0481,76.991,77.0481,74500.0
2024-05-31 15:10:00,80.85,80.89,80.84,80.87,103167.0,77.0481,77.0863,77.0386,77.0672,103167.0
2024-05-31 15:15:00,80.86,80.87,80.84,80.86,81544.0,77.0577,77.0672,77.0386,77.0577,81544.0
2024-05-31 15:20:00,80.86,80.89,80.85,80.88,49870.0,77.0577,77.0863,77.0481,77.0767,49870.0
2024-05-31 15:25:00,80.89,80.9,80.83,80.84,69409.0,77.0863,77.0958,77.0291,77.0386,69409.0
2024-05-31 15:30:00,80.83,80.86,80.81,80.84,171638.0,77.0291,77.0577,77.01,77.0386,171638.0
2024-05-31 15:35:00,80.84,80.87,80.83,80.85,218580.0,77.0386,77.0672,77.0291,77.0481,218580.0
2024-05-31 15:40:00,80.86,80.97,80.85,80.96,139509.0,77.0577,77.1625,77.0481,77.153,139509.0
2024-05-31 15:45:00,80.96,81.05,80.96,81.05,285991.0,77.153,77.2387,77.153,77.2387,285991.0
2024-05-31 15:50:00,81.04,81.17,81.04,81.14,1288732.0,77.2292,77.3531,77.2292,77.3245,1288732.0
2024-05-31 15:55:00,81.14,81.22,81.12,81.2,1440822.0,77.3245,77.4007,77.3054,77.3817,1440822.0
2024-06-03 09:30:00,81.45,81.49,81.43,81.49,277119.0,77.6199,77.658,77.6009,77.658,277119.0
2024-06-03 09:35:00,81.5,81.53,81.48,81.53,249372.0,77.6676,77.6962,77.6485,77.6962,249372.0
2024-06-03 09:40:00,81.53,81.56,81.49,81.51,161745.0,77.6962,77.7247,77.658,77.6771,161745.0
2024-06-03 09:45:00,81.51,81.52,81.44,81.45,159966.0,77.6771,77.6866,77.6104,77.6199,159966.0
2024-06-03 09:50:00,81.45,81.45,81.34,81.35,77538.0,77.6199,77.6199,77.5151,77.5246,77538.0
2024-06-03 09:55:00,81.34,81.36,81.27,81.35,79934.0,77.5151,77.5341,77.4484,77.5246,79934.0
2024-06-03 10:00:00,81.36,81.62,81.35,81.54,363232.0,77.5341,77.7819,77.5246,77.7057,363232.0
2024-06-03 10:05:00,81.54,81.65,81.49,81.49,106029.0,77.7057,77.8105,77.658,77.658,106029.0
2024-06-03 10:10:00,81.49,81.59,81.49,81.56,178530.0,77.658,77.7533,77.658,77.7247,178530.0
2024-06-03 10:15:00,81.56,81.61,81.53,81.57,86875.0,77.7247,77.7724,77.6962,77.7343,86875.0
2024-06-03 10:20:00,81.56,81.57,81.44,81.47,147395.0,77.7247,77.7343,77.6104,77.639,147395.0
2024-06-03 10:25:00,81.47,81.51,81.45,81.5,34922.0,77.639,77.6771,77.6199,77.6676,34922.0
2024-06-03 10:30:00,81.5,81.5,81.4,81.41,72396.0,77.6676,77.6676,77.5723,77.5818,72396.0
2024-06-03 10:35:00,81.4,81.43,81.33,81.43,123668.0,77.5723,77.6009,77.5056,77.6009,123668.0
2024-06-03 10:40:00,81.42,81.46,81.4,81.42,70291.0,77.5913,77.6294,77.5723,77.5913,70291.0
2024-06-03 10:45:00,81.42,81.44,81.32,81.34,278941.0,77.5913,77.6104,77.496,77.5151,278941.0
2024-06-03 10:50:00,81.34,81.37,81.3,81.33,169043.0,77.5151,77.5437,77.477,77.5056,169043.0
2024-06-03 10:55:00,81.34,81.34,81.27,81.31,73625.0,77.5151,77.5151,77.4484,77.4865,73625.0
2024-06-03 11:00:00,81.31,81.33,81.25,81.27,182274.0,77.4865,77.5056,77.4293,77.4484,182274.0
2024-06-03 11:05:00,81.27,81.4,81.25,81.4,202406.0,77.4484,77.5723,77.4293,77.5723,202406.0
2024-06-03 11:10:00,81.4,81.41,81.36,81.4,229958.0,77.5723,77.5818,77.5341,77.5723,229958.0
2024-06-03 11:15:00,81.4,81.44,81.38,81.44,71653.0,77.5723,77.6104,77.5532,77.6104,71653.0
2024-06-03 11:20:00,81.45,81.48,81.44,81.48,423102.0,77.6199,77.6485,77.6104,77.6485,423102.0
2024-06-03 11:25:00,81.47,81.5,81.46,81.49,431248.0,77.639,77.6676,77.6294,77.658,431248.0
2024-06-03 11:30:00,81.5,81.52,81.46,81.46,273226.0,77.6676,77.6866,77.6294,77.6294,273226.0
2024-06-03 11:35:00,81.46,81.56,81.46,81.49,118063.0,77.6294,77.7247,77.6294,77.658,118063.0
2024-06-03 11:40:00,81.48,81.49,81.42,81.47,149659.0,77.6485,77.658,77.5913,77.639,149659.0
2024-06-03 11:45:00,81.47,81.48,81.4,81.43,195919.0,77.639,77.6485,77.5723,77.6009,195919.0
2024-06-03 11:50:00,81.43,81.48,81.42,81.47,39318.0,77.6009,77.6485,77.5913,77.639,39318.0
2024-06-03 11:55:00,81.46,81.47,81.43,81.44,49585.0,77.6294,77.639,77.6009,77.6104,49585.0
2024-06-03 12:00:00,81.44,81.47,81.41,81.44,51281.0,77.6104,77.639,77.5818,77.6104,51281.0
2024-06-03 12:05:00,81.43,81.44,81.37,81.39,110398.0,77.6009,77.6104,77.5437,77.5627,110398.0
2024-06-03 12:10:00,81.39,81.43,81.24,81.26,83621.0,77.5627,77.6009,77.4198,77.4389,83621.0
2024-06-03 12:15:00,81.27,81.33,81.25,81.25,51206.0,77.4484,77.5056,77.4293,77.4293,51206.0
2024-06-03 12:20:00,81.25,81.28,81.2,81.24,45007.0,77.4293,77.4579,77.3817,77.4198,45007.0
2024-06-03 12:25:00,81.23,81.26,81.21,81.23,159304.0,77.4103,77.4389,77.3912,77.4103,159304.0
2024-06-03 12:30:00,81.23,81.24,81.16,81.17,63886.0,77.4103,77.4198,77.3436,77.3531,63886.0
2024-06-03 12:35:00,81.17,81.27,81.17,81.26,115991.0,77.3531,77.4484,77.3531,77.4389,115991.0
2024-06-03 12:40:00,81.27,81.28,81.21,81.23,61023.0,77.4484,77.4579,77.3912,77.4103,61023.0
2024-06-03 12:45:00,81.22,81.27,81.21,81.26,87507.0,77.4007,77.4484,77.3912,77.4389,87507.0
2024-06-03 12:50:00,81.25,81.26,81.15,81.23,81602.0,77.4293,77.4389,77.334,77.4103,81602.0
2024-06-03 12:55:00,81.23,81.26,81.2,81.2,41402.0,77.4103,77.4389,77.3817,77.3817,41402.0
2024-06-03 13:00:00,81.2,81.21,81.15,81.17,57950.0,77.3817,77.3912,77.334,77.3531,57950.0
2024-06-03 13:05:00,81.17,81.21,81.15,81.15,28108.0,77.3531,77.3912,77.334,77.334,28108.0
2024-06-03 13:10:00,81.15,81.16,81.08,81.16,275009.0,77.334,77.3436,77.2673,77.3436,275009.0
2024-06-03 13:15:00,81.16,81.24,81.16,81.23,185535.0,77.3436,77.4198,77.3436,77.4103,185535.0
2024-06-03 13:20:00,81.23,81.28,81.22,81.23,215147.0,77.4103,77.4579,77.4007,77.4103,215147.0
2024-06-03 13:25:00,81.23,81.29,81.22,81.28,45936.0,77.4103,77.4674,77.4007,77.4579,45936.0
2024-06-03 13:30:00,81.28,81.32,81.27,81.29,36455.0,77.4579,77.496,77.4484,77.4674,36455.0
2024-06-03 13:35:00,81.29,81.34,81.26,81.31,50909.0,77.4674,77.5151,77.4389,77.4865,50909.0
2024-06-03 13:40:00,81.31,81.35,81.3,81.34,27123.0,77.4865,77.5246,77.477,77.5151,27123.0
2024-06-03 13:45:00,81.33,81.36,81.3,81.31,40721.0,77.5056,77.5341,77.477,77.4865,40721.0
2024-06-03 13:50:00,81.31,81.31,81.26,81.29,28415.0,77.4865,77.4865,77.4389,77.4674,28415.0
2024-06-03 13:55:00,81.29,81.3,81.22,81.27,1323486.0,77.4674,77.477,77.4007,77.4484,1323486.0
2024-06-03 14:00:00,81.27,81.31,81.25,81.3,132770.0,77.4484,77.4865,77.4293,77.477,132770.0
2024-06-03 14:05:00,81.3,81.32,81.28,81.3,102105.0,77.477,77.496,77.4579,77.477,102105.0
2024-06-03 14:10:00,81.3,81.32,81.22,81.22,178961.0,77.477,77.496,77.4007,77.4007,178961.0
2024-06-03 14:15:00,81.23,81.31,81.22,81.3,105414.0,77.4103,77.4865,77.4007,77.477,105414.0
2024-06-03 14:20:00,81.3,81.36,81.29,81.34,115904.0,77.477,77.5341,77.4674,77.5151,115904.0
2024-06-03 14:25:00,81.34,81.36,81.3,81.31,156417.0,77.5151,77.5341,77.477,77.4865,156417.0
2024-06-03 14:30:00,81.31,81.34,81.3,81.34,97198.0,77.4865,77.5151,77.477,77.5151,97198.0
2024-06-03 14:35:00,81.33,81.36,81.31,81.36,86996.0,77.5056,77.5341,77.4865,77.5341,86996.0
2024-06-03 14:40:00,81.36,81.4,81.32,81.32,258294.0,77.5341,77.5723,77.496,77.496,258294.0
2024-06-03 14:45:00,81.33,81.36,81.33,81.35,131970.0,77.5056,77.5341,77.5056,77.5246,131970.0
2024-06-03 14:50:00,81.36,81.36,81.3,81.31,133261.0,77.5341,77.5341,77.477,77.4865,133261.0
2024-06-03 14:55:00,81.31,81.35,81.3,81.35,154967.0,77.4865,77.5246,77.477,77.5246,154967.0
2024-06-03 15:00:00,81.34,81.41,81.34,81.38,235230.0,77.5151,77.5818,77.5151,77.5532,235230.0
2024-06-03 15:05:00,81.39,81.39,81.35,81.37,156788.0,77.5627,77.5627,77.5246,77.5437,156788.0
2024-06-03 15:10:00,81.37,81.42,81.36,81.41,79345.0,77.5437,77.5913,77.5341,77.5818,79345.0
2024-06-03 15:15:00,81.4,81.42,81.39,81.4,107744.0,77.5723,77.5913,77.5627,77.5723,107744.0
2024-06-03 15:20:00,81.4,81.45,81.39,81.41,140569.0,77.5723,77.6199,77.5627,77.5818,140569.0
2024-06-03 15:25:00,81.42,81.43,81.39,81.4,626605.0,77.5913,77.6009,77.5627,77.5723,626605.0
2024-06-03 15:30:00,81.4,81.42,81.36,81.42,197202.0,77.5723,77.5913,77.5341,77.5913,197202.0
2024-06-03 15:35:00,81.42,81.42,81.35,81.36,156391.0,77.5913,77.5913,77.5246,77.5341,156391.0
2024-06-03 15:40:00,81.36,81.4,81.35,81.39,181889.0,77.5341,77.5723,77.5246,77.5627,181889.0
2024-06-03 15:45:00,81.39,81.43,81.38,81.42,232948.0,77.5627,77.6009,77.5532,77.5913,232948.0
2024-06-03 15:50:00,81.42,81.44,81.4,81.42,862992.0,77.5913,77.6104,77.5723,77.5913,862992.0
2024-06-03 15:55:00,81.42,81.45,81.39,81.42,1870069.0,77.5913,77.6199,77.5627,77.5913,1870069.0
2024-06-04 09:30:00,81.23,81.26,81.16,81.16,252473.0,77.4103,77.4389,77.3436,77.3436,252473.0
2024-06-04 09:35:00,81.16,81.24,81.15,81.2,120324.0,77.3436,77.4198,77.334,77.3817,120324.0
2024-06-04 09:40:00,81.2,81.24,81.16,81.23,141939.0,77.3817,77.4198,77.3436,77.4103,141939.0
2024-06-04 09:45:00,81.23,81.3,81.22,81.27,94476.0,77.4103,77.477,77.4007,77.4484,94476.0
2024-06-04 09:50:00,81.28,81.29,81.22,81.22,73916.0,77.4579,77.4674,77.4007,77.4007,73916.0
2024-06-04 09:55:00,81.22,81.25,81.17,81.21,61906.0,77.4007,77.4293,77.3531,77.3912,61906.0
2024-06-04 10:00:00,81.24,81.44,81.24,81.32,614840.0,77.4198,77.6104,77.4198,77.496,614840.0
2024-06-04 10:05:00,81.32,81.33,81.19,81.19,129011.0,77.496,77.5056,77.3721,77.3721,129011.0
2024-06-04 10:10:00,81.19,81.24,81.15,81.21,166530.0,77.3721,77.4198,77.334,77.3912,166530.0
2024-06-04 10:15:00,81.2,81.28,81.17,81.23,71480.0,77.3817,77.4579,77.3531,77.4103,71480.0
2024-06-04 10:20:00,81.23,81.29,81.12,81.12,306039.0,77.4103,77.4674,77.3054,77.3054,306039.0
2024-06-04 10:25:00,81.12,81.21,81.12,81.21,238460.0,77.3054,77.3912,77.3054,77.3912,238460.0
2024-06-04 10:30:00,81.2,81.28,81.15,81.16,88850.0,77.3817,77.4579,77.334,77.3436,88850.0
2024-06-04 10:35:00,81.16,81.17,81.09,81.14,93010.0,77.3436,77.3531,77.2768,77.3245,93010.0
2024-06-04 10:40:00,81.17,81.2,81.16,81.17,59827.0,77.3531,77.3817,77.3436,77.3531,59827.0
2024-06-04 10:45:00,81.17,81.18,81.09,81.12,52315.0,77.3531,77.3626,77.2768,77.3054,52315.0
2024-06-04 10:50:00,81.11,81.17,81.09,81.15,132950.0,77.2959,77.3531,77.2768,77.334,132950.0
2024-06-04 10:55:00,81.14,81.14,81.07,81.09,87834.0,77.3245,77.3245,77.2578,77.2768,87834.0
2024-06-04 11:00:00,81.09,81.12,81.07,81.1,61308.0,77.2768,77.3054,77.2578,77.2864,61308.0
2024-06-04 11:05:00,81.1,81.13,81.03,81.09,94210.0,77.2864,77.315,77.2197,77.2768,94210.0
2024-06-04 11:10:00,81.09,81.11,81.04,81.05,44413.0,77.2768,77.2959,77.2292,77.2387,44413.0
2024-06-04 11:15:00,81.05,81.13,81.04,81.12,43470.0,77.2387,77.315,77.2292,77.3054,43470.0
2024-06-04 11:20:00,81.13,81.17,81.12,81.14,62590.0,77.315,77.3531,77.3054,77.3245,62590.0
2024-06-04 11:25:00,81.13,81.14,81.11,81.12,246186.0,77.315,77.3245,77.2959,77.3054,246186.0
2024-06-04 11:30:00,81.12,81.12,81.03,81.05,671597.0,77.3054,77.3054,77.2197,77.2387,671597.0
2024-06-04 11:35:00,81.06,81.08,81.03,81.06,127853.0,77.2483,77.2673,77.2197,77.2483,127853.0
2024-06-04 11:40:00,81.06,81.1,81.04,81.08,161294.0,77.2483,77.2864,77.2292,77.2673,161294.0
2024-06-04 11:45:00,81.08,81.1,81.03,81.05,69948.0,77.2673,77.2864,77.2197,77.2387,69948.0
2024-06-04 11:50:00,81.05,81.1,81.04,81.09,46278.0,77.2387,77.2864,77.2292,77.2768,46278.0
2024-06-04 11:55:00,81.08,81.09,81.02,81.02,56499.0,77.2673,77.2768,77.2101,77.2101,56499.0
2024-06-04 12:00:00,81.04,81.06,80.97,81.06,93507.0,77.2292,77.2483,77.1625,77.2483,93507.0
2024-06-04 12:05:00,81.05,81.05,80.96,81.01,240678.0,77.2387,77.2387,77.153,77.2006,240678.0
2024-06-04 12:10:00,81.0,81.04,80.99,81.04,50828.0,77.1911,77.2292,77.1815,77.2292,50828.0
2024-06-04 12:15:00,81.03,81.05,81.0,81.03,222287.0,77.2197,77.2387,77.1911,77.2197,222287.0
2024-06-04 12:20:00,81.03,81.05,81.01,81.05,52406.0,77.2197,77.2387,77.2006,77.2387,52406.0
2024-06-04 12:25:00,81.05,81.14,81.04,81.13,43583.0,77.2387,77.3245,77.2292,77.315,43583.0
2024-06-04 12:30:00,81.12,81.13,81.08,81.09,33503.0,77.3054,77.315,77.2673,77.2768,33503.0
2024-06-04 12:35:00,81.1,81.1,81.06,81.08,35646.0,77.2864,77.2864,77.2483,77.2673,35646.0
2024-06-04 12:40:00,81.08,81.16,81.06,81.14,38451.0,77.2673,77.3436,77.2483,77.3245,38451.0
2024-06-04 12:45:00,81.15,81.2,81.15,81.19,27762.0,77.334,77.3817,77.334,77.3721,27762.0
2024-06-04 12:50:00,81.18,81.18,81.07,81.13,32650.0,77.3626,77.3626,77.2578,77.315,32650.0
2024-06-04 12:55:00,81.13,81.16,81.12,81.14,23082.0,77.315,77.3436,77.3054,77.3245,23082.0
2024-06-04 13:00:00,81.15,81.15,81.1,81.13,32247.0,77.334,77.334,77.2864,77.315,32247.0
2024-06-04 13:05:00,81.14,81.14,81.06,81.09,29517.0,77.3245,77.3245,77.2483,77.2768,29517.0
2024-06-04 13:10:00,81.09,81.16,81.08,81.15,46642.0,77.2768,77.3436,77.2673,77.334,46642.0
2024-06-04 13:15:00,81.14,81.18,81.13,81.17,26589.0,77.3245,77.3626,77.315,77.3531,26589.0
2024-06-04 13:20:00,81.18,81.2,81.15,81.16,37052.0,77.3626,77.3817,77.334,77.3436,37052.0
2024-06-04 13:25:00,81.16,81.23,81.11,81.23,68499.0,77.3436,77.4103,77.2959,77.4103,68499.0
2024-06-04 13:30:00,81.23,81.26,81.17,81.18,113312.0,77.4103,77.4389,77.3531,77.3626,113312.0
2024-06-04 13:35:00,81.18,81.21,81.16,81.21,87978.0,77.3626,77.3912,77.3436,77.3912,87978.0
2024-06-04 13:40:00,81.21,81.24,81.21,81.21,36921.0,77.3912,77.4198,77.3912,77.3912,36921.0
2024-06-04 13:45:00,81.21,81.25,81.21,81.23,26954.0,77.3912,77.4293,77.3912,77.4103,26954.0
2024-06-04 13:50:00,81.23,81.26,81.22,81.24,29100.0,77.4103,77.4389,77.4007,77.4198,29100.0
2024-06-04 13:55:00,81.25,81.27,81.2,81.23,58688.0,77.4293,77.4484,77.3817,77.4103,58688.0
2024-06-04 14:00:00,81.23,81.24,81.2,81.23,43269.0,77.4103,77.4198,77.3817,77.4103,43269.0
2024-06-04 14:05:00,81.23,81.25,81.22,81.25,17319.0,77.4103,77.4293,77.4007,77.4293,17319.0
2024-06-04 14:10:00,81.24,81.28,81.23,81.28,68754.0,77.4198,77.4579,77.4103,77.4579,68754.0
2024-06-04 14:15:00,81.28,81.37,81.27,81.33,73836.0,77.4579,77.5437,77.4484,77.5056,73836.0
2024-06-04 14:20:00,81.34,81.42,81.33,81.4,65956.0,77.5151,77.5913,77.5056,77.5723,65956.0
2024-06-04 14:25:00,81.4,81.4,81.33,81.39,61984.0,77.5723,77.5723,77.5056,77.5627,61984.0
2024-06-04 14:30:00,81.39,81.4,81.34,81.34,46835.0,77.5627,77.5723,77.5151,77.5151,46835.0
2024-06-04 14:35:00,81.35,81.37,81.33,81.34,36767.0,77.5246,77.5437,77.5056,77.5151,36767.0
2024-06-04 14:40:00,81.34,81.38,81.33,81.38,46235.0,77.5151,77.5532,77.5056,77.5532,46235.0
2024-06-04 14:45:00,81.38,81.41,81.38,81.39,15967.0,77.5532,77.5818,77.5532,77.5627,15967.0
2024-06-04 14:50:00,81.39,81.4,81.36,81.37,23881.0,77.5627,77.5723,77.5341,77.5437,23881.0
2024-06-04 14:55:00,81.37,81.37,81.3,81.31,131124.0,77.5437,77.5437,77.477,77.4865,131124.0
2024-06-04 15:00:00,81.31,81.32,81.17,81.19,109837.0,77.4865,77.496,77.3531,77.3721,109837.0
2024-06-04 15:05:00,81.18,81.21,81.15,81.2,78557.0,77.3626,77.3912,77.334,77.3817,78557.0
2024-06-04 15:10:00,81.2,81.25,81.2,81.22,45373.0,77.3817,77.4293,77.3817,77.4007,45373.0
2024-06-04 15:15:00,81.22,81.27,81.21,81.23,91429.0,77.4007,77.4484,77.3912,77.4103,91429.0
2024-06-04 15:20:00,81.23,81.28,81.23,81.28,56217.0,77.4103,77.4579,77.4103,77.4579,56217.0
2024-06-04 15:25:00,81.27,81.28,81.25,81.27,21050.0,77.4484,77.4579,77.4293,77.4484,21050.0
2024-06-04 15:30:00,81.26,81.29,81.22,81.26,47457.0,77.4389,77.4674,77.4007,77.4389,47457.0
2024-06-04 15:35:00,81.26,81.27,81.2,81.23,69831.0,77.4389,77.4484,77.3817,77.4103,69831.0
2024-06-04 15:40:00,81.24,81.31,81.23,81.31,51181.0,77.4198,77.4865,77.4103,77.4865,51181.0
2024-06-04 15:45:00,81.31,81.34,81.26,81.3,301049.0,77.4865,77.5151,77.4389,77.477,301049.0
2024-06-04 15:50:00,81.29,81.35,81.29,81.34,73693.0,77.4674,77.5246,77.4674,77.5151,73693.0
2024-06-04 15:55:00,81.34,81.35,81.31,81.32,598030.0,77.5151,77.5246,77.4865,77.496,598030.0
2024-06-05 09:30:00,81.71,81.74,81.67,81.7,154320.0,77.8677,77.8963,77.8296,77.8582,154320.0
2024-06-05 09:35:00,81.7,81.72,81.65,81.66,173229.0,77.8582,77.8772,77.8105,77.82,173229.0
2024-06-05 09:40:00,81.67,81.69,81.62,81.65,196924.0,77.8296,77.8486,77.7819,77.8105,196924.0
2024-06-05 09:45:00,81.65,81.69,81.55,81.57,262248.0,77.8105,77.8486,77.7152,77.7343,262248.0
2024-06-05 09:50:00,81.56,81.6,81.51,81.6,137702.0,77.7247,77.7629,77.6771,77.7629,137702.0
2024-06-05 09:55:00,81.59,81.65,81.54,81.64,150350.0,77.7533,77.8105,77.7057,77.801,150350.0
2024-06-05 10:00:00,81.61,81.62,81.3,81.42,538279.0,77.7724,77.7819,77.477,77.5913,538279.0
2024-06-05 10:05:00,81.43,81.43,81.29,81.29,79563.0,77.6009,77.6009,77.4674,77.4674,79563.0
2024-06-05 10:10:00,81.29,81.36,81.27,81.29,52291.0,77.4674,77.5341,77.4484,77.4674,52291.0
2024-06-05 10:15:00,81.29,81.38,81.27,81.34,138868.0,77.4674,77.5532,77.4484,77.5151,138868.0
2024-06-05 10:20:00,81.34,81.49,81.34,81.47,61696.0,77.5151,77.658,77.5151,77.639,61696.0
2024-06-05 10:25:00,81.47,81.5,81.4,81.41,35060.0,77.639,77.6676,77.5723,77.5818,35060.0
2024-06-05 10:30:00,81.41,81.53,81.4,81.5,78295.0,77.5818,77.6962,77.5723,77.6676,78295.0
2024-06-05 10:35:00,81.51,81.56,81.5,81.53,73080.0,77.6771,77.7247,77.6676,77.6962,73080.0
2024-06-05 10:40:00,81.53,81.58,81.5,81.52,102743.0,77.6962,77.7438,77.6676,77.6866,102743.0
2024-06-05 10:45:00,81.52,81.52,81.43,81.43,114406.0,77.6866,77.6866,77.6009,77.6009,114406.0
2024-06-05 10:50:00,81.42,81.43,81.37,81.42,83710.0,77.5913,77.6009,77.5437,77.5913,83710.0
2024-06-05 10:55:00,81.42,81.44,81.4,81.43,144883.0,77.5913,77.6104,77.5723,77.6009,144883.0
2024-06-05 11:00:00,81.43,81.52,81.43,81.51,88242.0,77.6009,77.6866,77.6009,77.6771,88242.0
2024-06-05 11:05:00,81.5,81.55,81.5,81.51,68199.0,77.6676,77.7152,77.6676,77.6771,68199.0
2024-06-05 11:10:00,81.51,81.58,81.51,81.58,56103.0,77.6771,77.7438,77.6771,77.7438,56103.0
2024-06-05 11:15:00,81.58,81.6,81.56,81.56,36901.0,77.7438,77.7629,77.7247,77.7247,36901.0
2024-06-05 11:20:00,81.56,81.6,81.53,81.57,48700.0,77.7247,77.7629,77.6962,77.7343,48700.0
2024-06-05 11:25:00,81.57,81.58,81.54,81.55,130024.0,77.7343,77.7438,77.7057,77.7152,130024.0
2024-06-05 11:30:00,81.55,81.57,81.53,81.56,82711.0,77.7152,77.7343,77.6962,77.7247,82711.0
2024-06-05 11:35:00,81.57,81.62,81.57,81.58,73718.0,77.7343,77.7819,77.7343,77.7438,73718.0
2024-06-05 11:40:00,81.58,81.62,81.56,81.61,37748.0,77.7438,77.7819,77.7247,77.7724,37748.0
2024-06-05 11:45:00,81.61,81.62,81.59,81.6,47350.0,77.7724,77.7819,77.7533,77.7629,47350.0
2024-06-05 11:50:00,81.6,81.63,81.58,81.59,39054.0,77.7629,77.7915,77.7438,77.7533,39054.0
2024-06-05 11:55:00,81.58,81.62,81.57,81.6,49879.0,77.7438,77.7819,77.7343,77.7629,49879.0
2024-06-05 12:00:00,81.6,81.6,81.57,81.6,199220.0,77.7629,77.7629,77.7343,77.7629,199220.0
2024-06-05 12:05:00,81.6,81.6,81.55,81.55,150876.0,77.7629,77.7629,77.7152,77.7152,150876.0
2024-06-05 12:10:00,81.56,81.58,81.55,81.56,87358.0,77.7247,77.7438,77.7152,77.7247,87358.0
2024-06-05 12:15:00,81.55,81.58,81.54,81.56,24759.0,77.7152,77.7438,77.7057,77.7247,24759.0
2024-06-05 12:20:00,81.56,81.6,81.55,81.58,73254.0,77.7247,77.7629,77.7152,77.7438,73254.0
2024-06-05 12:25:00,81.58,81.61,81.57,81.59,52538.0,77.7438,77.7724,77.7343,77.7533,52538.0
2024-06-05 12:30:00,81.59,81.63,81.59,81.63,30672.0,77.7533,77.7915,77.7533,77.7915,30672.0
2024-06-05 12:35:00,81.62,81.67,81.62,81.67,16019.0,77.7819,77.8296,77.7819,77.8296,16019.0
2024-06-05 12:40:00,81.67,81.68,81.65,81.66,23147.0,77.8296,77.8391,77.8105,77.82,23147.0
2024-06-05 12:45:00,81.65,81.66,81.63,81.65,43512.0,77.8105,77.82,77.7915,77.8105,43512.0
2024-06-05 12:50:00,81.65,81.66,81.63,81.65,103967.0,77.8105,77.82,77.7915,77.8105,103967.0
2024-06-05 12:55:00,81.64,81.64,81.61,81.61,21966.0,77.801,77.801,77.7724,77.7724,21966.0
2024-06-05 13:00:00,81.62,81.66,81.61,81.66,78149.0,77.7819,77.82,77.7724,77.82,78149.0
2024-06-05 13:05:00,81.65,81.68,81.64,81.64,9411.0,77.8105,77.8391,77.801,77.801,9411.0
2024-06-05 13:10:00,81.65,81.65,81.63,81.64,44510.0,77.8105,77.8105,77.7915,77.801,44510.0
2024-06-05 13:15:00,81.65,81.68,81.63,81.64,440933.0,77.8105,77.8391,77.7915,77.801,440933.0
2024-06-05 13:20:00,81.63,81.63,81.58,81.59,31761.0,77.7915,77.7915,77.7438,77.7533,31761.0
2024-06-05 13:25:00,81.59,81.63,81.58,81.63,22145.0,77.7533,77.7915,77.7438,77.7915,22145.0
2024-06-05 13:30:00,81.63,81.64,81.62,81.63,65042.0,77.7915,77.801,77.7819,77.7915,65042.0
2024-06-05 13:35:00,81.62,81.64,81.61,81.64,20817.0,77.7819,77.801,77.7724,77.801,20817.0
2024-06-05 13:40:00,81.63,81.66,81.6,81.65,133192.0,77.7915,77.82,77.7629,77.8105,133192.0
2024-06-05 13:45:00,81.65,81.66,81.63,81.65,17436.0,77.8105,77.82,77.7915,77.8105,17436.0
2024-06-05 13:50:00,81.66,81.68,81.65,81.67,15460.0,77.82,77.8391,77.8105,77.8296,15460.0
2024-06-05 13:55:00,81.67,81.7,81.66,81.7,18454.0,77.8296,77.8582,77.82,77.8582,18454.0
2024-06-05 14:00:00,81.7,81.73,81.68,81.72,23617.0,77.8582,77.8868,77.8391,77.8772,23617.0
2024-06-05 14:05:00,81.73,81.73,81.69,81.72,51022.0,77.8868,77.8868,77.8486,77.8772,51022.0
2024-06-05 14:10:00,81.72,81.73,81.69,81.7,20240.0,77.8772,77.8868,77.8486,77.8582,20240.0
2024-06-05 14:15:00,81.7,81.72,81.7,81.71,31715.0,77.8582,77.8772,77.8582,77.8677,31715.0
2024-06-05 14:20:00,81.71,81.72,81.69,81.71,77593.0,77.8677,77.8772,77.8486,77.8677,77593.0
2024-06-05 14:25:00,81.71,81.75,81.71,81.75,52795.0,77.8677,77.9058,77.8677,77.9058,52795.0
2024-06-05 14:30:00,81.75,81.81,81.74,81.8,99669.0,77.9058,77.963,77.8963,77.9535,99669.0
2024-06-05 14:35:00,81.81,81.82,81.79,81.8,44083.0,77.963,77.9725,77.9439,77.9535,44083.0
2024-06-05 14:40:00,81.81,81.84,81.8,81.83,22503.0,77.963,77.9916,77.9535,77.982,22503.0
2024-06-05 14:45:00,81.83,81.83,81.81,81.81,57561.0,77.982,77.982,77.963,77.963,57561.0
2024-06-05 14:50:00,81.81,81.84,81.81,81.84,39399.0,77.963,77.9916,77.963,77.9916,39399.0
2024-06-05 14:55:00,81.84,81.85,81.83,81.83,44204.0,77.9916,78.0011,77.982,77.982,44204.0
2024-06-05 15:00:00,81.83,81.86,81.81,81.84,116947.0,77.982,78.0106,77.963,77.9916,116947.0
2024-06-05 15:05:00,81.84,81.85,81.83,81.84,126027.0,77.9916,78.0011,77.982,77.9916,126027.0
2024-06-05 15:10:00,81.84,81.84,81.83,81.84,21793.0,77.9916,77.9916,77.982,77.9916,21793.0
2024-06-05 15:15:00,81.84,81.85,81.82,81.83,115635.0,77.9916,78.0011,77.9725,77.982,115635.0
2024-06-05 15:20:00,81.83,81.84,81.82,81.83,73972.0,77.982,77.9916,77.9725,77.982,73972.0
2024-06-05 15:25:00,81.83,81.83,81.8,81.81,57664.0,77.982,77.982,77.9535,77.963,57664.0
2024-06-05 15:30:00,81.8,81.82,81.78,81.82,35256.0,77.9535,77.9725,77.9344,77.9725,35256.0
2024-06-05 15:35:00,81.81,81.84,81.81,81.84,30664.0,77.963,77.9916,77.963,77.9916,30664.0
2024-06-05 15:40:00,81.83,81.84,81.8,81.81,62042.0,77.982,77.9916,77.9535,77.963,62042.0
2024-06-05 15:45:00,81.81,81.81,81.78,81.79,109403.0,77.963,77.963,77.9344,77.9439,109403.0
2024-06-05 15:50:00,81.79,81.87,81.78,81.87,148455.0,77.9439,78.0202,77.9344,78.0202,148455.0
2024-06-05 15:55:00,81.87,81.91,81.85,81.91,581685.0,78.0202,78.0583,78.0011,78.0583,581685.0
2024-06-06 09:30:00,81.91,81.96,81.87,81.92,572722.0,78.0583,78.1059,78.0202,78.0678,572722.0
2024-06-06 09:35:00,81.93,81.98,81.89,81.95,316676.0,78.0773,78.125,78.0392,78.0964,316676.0
2024-06-06 09:40:00,81.95,81.99,81.94,81.97,172209.0,78.0964,78.1345,78.0869,78.1155,172209.0
2024-06-06 09:45:00,81.97,81.98,81.94,81.97,185295.0,78.1155,78.125,78.0869,78.1155,185295.0
2024-06-06 09:50:00,81.97,81.98,81.93,81.97,135413.0,78.1155,78.125,78.0773,78.1155,135413.0
2024-06-06 09:55:00,81.96,82.0,81.94,81.95,71704.0,78.1059,78.1441,78.0869,78.0964,71704.0
2024-06-06 10:00:00,81.95,81.97,81.91,81.91,50727.0,78.0964,78.1155,78.0583,78.0583,50727.0
2024-06-06 10:05:00,81.92,81.97,81.89,81.96,53074.0,78.0678,78.1155,78.0392,78.1059,53074.0
2024-06-06 10:10:00,81.96,81.96,81.9,81.91,44735.0,78.1059,78.1059,78.0488,78.0583,44735.0
2024-06-06 10:15:00,81.91,81.92,81.87,81.89,48556.0,78.0583,78.0678,78.0202,78.0392,48556.0
2024-06-06 10:20:00,81.9,81.96,81.89,81.95,37397.0,78.0488,78.1059,78.0392,78.0964,37397.0
2024-06-06 10:25:00,81.94,81.94,81.88,81.9,50807.0,78.0869,78.0869,78.0297,78.0488,50807.0
2024-06-06 10:30:00,81.89,81.94,81.87,81.91,68312.0,78.0392,78.0869,78.0202,78.0583,68312.0
2024-06-06 10:35:00,81.91,81.95,81.9,81.94,41679.0,78.0583,78.0964,78.0488,78.0869,41679.0
2024-06-06 10:40:00,81.94,81.95,81.91,81.92,34009.0,78.0869,78.0964,78.0583,78.0678,34009.0
2024-06-06 10:45:00,81.93,81.95,81.92,81.93,20494.0,78.0773,78.0964,78.0678,78.0773,20494.0
2024-06-06 10:50:00,81.92,81.93,81.86,81.89,57180.0,78.0678,78.0773,78.0106,78.0392,57180.0
2024-06-06 10:55:00,81.9,81.92,81.87,81.88,43257.0,78.0488,78.0678,78.0202,78.0297,43257.0
2024-06-06 11:00:00,81.87,81.92,81.86,81.91,51973.0,78.0202,78.0678,78.0106,78.0583,51973.0
2024-06-06 11:05:00,81.9,81.96,81.9,81.95,57036.0,78.0488,78.1059,78.0488,78.0964,57036.0
2024-06-06 11:10:00,81.95,81.98,81.95,81.98,158876.0,78.0964,78.125,78.0964,78.125,158876.0
2024-06-06 11:15:00,81.98,82.01,81.97,81.99,174093.0,78.125,78.1536,78.1155,78.1345,174093.0
2024-06-06 11:20:00,81.99,82.0,81.96,81.96,160808.0,78.1345,78.1441,78.1059,78.1059,160808.0
2024-06-06 11:25:00,81.97,82.01,81.96,82.01,233099.0,78.1155,78.1536,78.1059,78.1536,233099.0
2024-06-06 11:30:00,82.01,82.04,81.99,81.99,136741.0,78.1536,78.1822,78.1345,78.1345,136741.0
2024-06-06 11:35:00,82.0,82.05,81.98,82.02,118445.0,78.1441,78.1917,78.125,78.1631,118445.0
2024-06-06 11:40:00,82.02,82.06,82.01,82.03,131087.0,78.1631,78.2012,78.1536,78.1726,131087.0
2024-06-06 11:45:00,82.04,82.07,82.03,82.04,52652.0,78.1822,78.2108,78.1726,78.1822,52652.0
2024-06-06 11:50:00,82.04,82.07,82.03,82.04,48223.0,78.1822,78.2108,78.1726,78.1822,48223.0
2024-06-06 11:55:00,82.05,82.06,82.03,82.05,37544.0,78.1917,78.2012,78.1726,78.1917,37544.0
2024-06-06 12:00:00,82.05,82.06,82.03,82.03,56490.0,78.1917,78.2012,78.1726,78.1726,56490.0
2024-06-06 12:05:00,82.04,82.05,82.01,82.04,65921.0,78.1822,78.1917,78.1536,78.1822,65921.0
2024-06-06 12:10:00,82.03,82.04,82.0,82.01,139855.0,78.1726,78.1822,78.1441,78.1536,139855.0
2024-06-06 12:15:00,82.01,82.01,81.95,81.98,108977.0,78.1536,78.1536,78.0964,78.125,108977.0
2024-06-06 12:20:00,81.98,81.99,81.95,81.98,65674.0,78.125,78.1345,78.0964,78.125,65674.0
2024-06-06 12:25:00,81.98,81.98,81.96,81.98,56864.0,78.125,78.125,78.1059,78.125,56864.0
2024-06-06 12:30:00,81.98,81.98,81.94,81.95,34496.0,78.125,78.125,78.0869,78.0964,34496.0
2024-06-06 12:35:00,81.94,81.95,81.91,81.92,158400.0,78.0869,78.0964,78.0583,78.0678,158400.0
2024-06-06 12:40:00,81.92,81.93,81.9,81.91,41887.0,78.0678,78.0773,78.0488,78.0583,41887.0
2024-06-06 12:45:00,81.92,81.94,81.92,81.93,67343.0,78.0678,78.0869,78.0678,78.0773,67343.0
2024-06-06 12:50:00,81.93,81.94,81.92,81.94,56402.0,78.0773,78.0869,78.0678,78.0869,56402.0
2024-06-06 12:55:00,81.94,81.96,81.92,81.95,55946.0,78.0869,78.1059,78.0678,78.0964,55946.0
2024-06-06 13:00:00,81.95,81.98,81.94,81.98,62339.0,78.0964,78.125,78.0869,78.125,62339.0
2024-06-06 13:05:00,81.98,81.98,81.94,81.95,97974.0,78.125,78.125,78.0869,78.0964,97974.0
2024-06-06 13:10:00,81.96,82.0,81.96,81.98,294998.0,78.1059,78.1441,78.1059,78.125,294998.0
2024-06-06 13:15:00,81.98,82.02,81.98,82.02,58029.0,78.125,78.1631,78.125,78.1631,58029.0
2024-06-06 13:20:00,82.02,82.06,82.0,82.06,45664.0,78.1631,78.2012,78.1441,78.2012,45664.0
2024-06-06 13:25:00,82.06,82.1,82.05,82.08,72107.0,78.2012,78.2394,78.1917,78.2203,72107.0
2024-06-06 13:30:00,82.08,82.1,82.07,82.09,51842.0,78.2203,78.2394,78.2108,78.2298,51842.0
2024-06-06 13:35:00,82.09,82.11,82.08,82.1,197472.0,78.2298,78.2489,78.2203,78.2394,197472.0
2024-06-06 13:40:00,82.1,82.11,82.08,82.11,64715.0,78.2394,78.2489,78.2203,78.2489,64715.0
2024-06-06 13:45:00,82.11,82.13,82.09,82.11,30877.0,78.2489,78.2679,78.2298,78.2489,30877.0
2024-06-06 13:50:00,82.11,82.14,82.1,82.14,32971.0,78.2489,78.2775,78.2394,78.2775,32971.0
2024-06-06 13:55:00,82.14,82.14,82.1,82.11,55144.0,78.2775,78.2775,78.2394,78.2489,55144.0
2024-06-06 14:00:00,82.11,82.11,82.06,82.06,212674.0,78.2489,78.2489,78.2012,78.2012,212674.0
2024-06-06 14:05:00,82.05,82.05,81.91,81.92,189367.0,78.1917,78.1917,78.0583,78.0678,189367.0
2024-06-06 14:10:00,81.91,81.96,81.89,81.95,37015.0,78.0583,78.1059,78.0392,78.0964,37015.0
2024-06-06 14:15:00,81.94,82.0,81.91,81.98,49083.0,78.0869,78.1441,78.0583,78.125,49083.0
2024-06-06 14:20:00,81.98,82.02,81.97,82.0,106132.0,78.125,78.1631,78.1155,78.1441,106132.0
2024-06-06 14:25:00,81.99,82.02,81.98,82.0,33939.0,78.1345,78.1631,78.125,78.1441,33939.0
2024-06-06 14:30:00,82.0,82.03,81.97,82.03,27600.0,78.1441,78.1726,78.1155,78.1726,27600.0
2024-06-06 14:35:00,82.03,82.04,82.01,82.04,18193.0,78.1726,78.1822,78.1536,78.1822,18193.0
2024-06-06 14:40:00,82.04,82.08,82.03,82.06,27906.0,78.1822,78.2203,78.1726,78.2012,27906.0
2024-06-06 14:45:00,82.06,82.11,82.06,82.1,52702.0,78.2012,78.2489,78.2012,78.2394,52702.0
2024-06-06 14:50:00,82.09,82.14,82.09,82.13,79448.0,78.2298,78.2775,78.2298,78.2679,79448.0
2024-06-06 14:55:00,82.12,82.13,82.11,82.12,122568.0,78.2584,78.2679,78.2489,78.2584,122568.0
2024-06-06 15:00:00,82.11,82.11,82.09,82.1,45921.0,78.2489,78.2489,78.2298,78.2394,45921.0
2024-06-06 15:05:00,82.1,82.13,82.1,82.12,33035.0,78.2394,78.2679,78.2394,78.2584,33035.0
2024-06-06 15:10:00,82.12,82.13,82.1,82.11,494392.0,78.2584,78.2679,78.2394,78.2489,494392.0
2024-06-06 15:15:00,82.1,82.14,82.1,82.14,73823.0,78.2394,78.2775,78.2394,78.2775,73823.0
2024-06-06 15:20:00,82.13,82.14,82.1,82.12,348962.0,78.2679,78.2775,78.2394,78.2584,348962.0
2024-06-06 15:25:00,82.12,82.15,82.1,82.14,336364.0,78.2584,78.287,78.2394,78.2775,336364.0
2024-06-06 15:30:00,82.13,82.14,82.1,82.11,227620.0,78.2679,78.2775,78.2394,78.2489,227620.0
2024-06-06 15:35:00,82.11,82.12,82.08,82.09,78921.0,78.2489,78.2584,78.2203,78.2298,78921.0
2024-06-06 15:40:00,82.09,82.11,82.07,82.09,263611.0,78.2298,78.2489,78.2108,78.2298,263611.0
2024-06-06 15:45:00,82.09,82.12,82.07,82.11,124387.0,78.2298,78.2584,78.2108,78.2489,124387.0
2024-06-06 15:50:00,82.11,82.13,82.09,82.13,457711.0,78.2489,78.2679,78.2298,78.2679,457711.0
2024-06-06 15:55:00,82.13,82.16,82.1,82.15,574901.0,78.2679,78.2965,78.2394,78.287,574901.0
2024-06-07 09:30:00,81.44,81.45,81.3,81.31,260374.0,77.6104,77.6199,77.477,77.4865,260374.0
2024-06-07 09:35:00,81.31,81.37,81.27,81.34,118250.0,77.4865,77.5437,77.4484,77.5151,118250.0
2024-06-07 09:40:00,81.34,81.5,81.31,81.48,501015.0,77.5151,77.6676,77.4865,77.6485,501015.0
2024-06-07 09:45:00,81.48,81.51,81.44,81.48,113354.0,77.6485,77.6771,77.6104,77.6485,113354.0
2024-06-07 09:50:00,81.48,81.54,81.44,81.45,145002.0,77.6485,77.7057,77.6104,77.6199,145002.0
2024-06-07 09:55:00,81.43,81.48,81.39,81.48,49152.0,77.6009,77.6485,77.5627,77.6485,49152.0
2024-06-07 10:00:00,81.47,81.54,81.47,81.5,56880.0,77.639,77.7057,77.639,77.6676,56880.0
2024-06-07 10:05:00,81.49,81.55,81.46,81.53,85695.0,77.658,77.7152,77.6294,77.6962,85695.0
2024-06-07 10:10:00,81.52,81.53,81.47,81.47,67643.0,77.6866,77.6962,77.639,77.639,67643.0
2024-06-07 10:15:00,81.48,81.59,81.46,81.59,99551.0,77.6485,77.7533,77.6294,77.7533,99551.0
2024-06-07 10:20:00,81.58,81.6,81.54,81.56,177511.0,77.7438,77.7629,77.7057,77.7247,177511.0
2024-06-07 10:25:00,81.56,81.59,81.52,81.58,170028.0,77.7247,77.7533,77.6866,77.7438,170028.0
2024-06-07 10:30:00,81.57,81.58,81.53,81.56,155935.0,77.7343,77.7438,77.6962,77.7247,155935.0
2024-06-07 10:35:00,81.57,81.66,81.56,81.65,185003.0,77.7343,77.82,77.7247,77.8105,185003.0
2024-06-07 10:40:00,81.65,81.71,81.64,81.67,126754.0,77.8105,77.8677,77.801,77.8296,126754.0
2024-06-07 10:45:00,81.67,81.68,81.61,81.62,440218.0,77.8296,77.8391,77.7724,77.7819,440218.0
2024-06-07 10:50:00,81.61,81.62,81.52,81.55,189494.0,77.7724,77.7819,77.6866,77.7152,189494.0
2024-06-07 10:55:00,81.54,81.55,81.48,81.51,232506.0,77.7057,77.7152,77.6485,77.6771,232506.0
2024-06-07 11:00:00,81.51,81.51,81.43,81.48,200325.0,77.6771,77.6771,77.6009,77.6485,200325.0
2024-06-07 11:05:00,81.48,81.49,81.4,81.44,209958.0,77.6485,77.658,77.5723,77.6104,209958.0
2024-06-07 11:10:00,81.44,81.5,81.41,81.5,173239.0,77.6104,77.6676,77.5818,77.6676,173239.0
2024-06-07 11:15:00,81.49,81.52,81.43,81.44,140118.0,77.658,77.6866,77.6009,77.6104,140118.0
2024-06-07 11:20:00,81.44,81.47,81.42,81.46,139668.0,77.6104,77.639,77.5913,77.6294,139668.0
2024-06-07 11:25:00,81.47,81.48,81.42,81.44,199399.0,77.639,77.6485,77.5913,77.6104,199399.0
2024-06-07 11:30:00,81.44,81.48,81.41,81.43,199765.0,77.6104,77.6485,77.5818,77.6009,199765.0
2024-06-07 11:35:00,81.42,81.44,81.38,81.41,200009.0,77.5913,77.6104,77.5532,77.5818,200009.0
2024-06-07 11:40:00,81.42,81.44,81.4,81.4,222205.0,77.5913,77.6104,77.5723,77.5723,222205.0
2024-06-07 11:45:00,81.41,81.47,81.4,81.45,103005.0,77.5818,77.639,77.5723,77.6199,103005.0
2024-06-07 11:50:00,81.46,81.47,81.44,81.46,153820.0,77.6294,77.639,77.6104,77.6294,153820.0
2024-06-07 11:55:00,81.46,81.49,81.45,81.47,224000.0,77.6294,77.658,77.6199,77.639,224000.0
2024-06-07 12:00:00,81.46,81.48,81.43,81.48,165529.0,77.6294,77.6485,77.6009,77.6485,165529.0
2024-06-07 12:05:00,81.48,81.5,81.45,81.48,281074.0,77.6485,77.6676,77.6199,77.6485,281074.0
2024-06-07 12:10:00,81.49,81.51,81.47,81.48,139247.0,77.658,77.6771,77.639,77.6485,139247.0
2024-06-07 12:15:00,81.48,81.51,81.47,81.5,238744.0,77.6485,77.6771,77.639,77.6676,238744.0
2024-06-07 12:20:00,81.5,81.52,81.48,81.52,98933.0,77.6676,77.6866,77.6485,77.6866,98933.0
2024-06-07 12:25:00,81.52,81.55,81.51,81.55,162935.0,77.6866,77.7152,77.6771,77.7152,162935.0
2024-06-07 12:30:00,81.55,81.58,81.48,81.49,215619.0,77.7152,77.7438,77.6485,77.658,215619.0
2024-06-07 12:35:00,81.48,81.5,81.46,81.48,100723.0,77.6485,77.6676,77.6294,77.6485,100723.0
2024-06-07 12:40:00,81.48,81.5,81.45,81.48,163603.0,77.6485,77.6676,77.6199,77.6485,163603.0
2024-06-07 12:45:00,81.48,81.49,81.39,81.42,139349.0,77.6485,77.658,77.5627,77.5913,139349.0
2024-06-07 12:50:00,81.42,81.47,81.42,81.47,104241.0,77.5913,77.639,77.5913,77.639,104241.0
2024-06-07 12:55:00,81.48,81.52,81.47,81.52,104674.0,77.6485,77.6866,77.639,77.6866,104674.0
2024-06-07 13:00:00,81.52,81.52,81.42,81.43,96287.0,77.6866,77.6866,77.5913,77.6009,96287.0
2024-06-07 13:05:00,81.44,81.47,81.43,81.45,67049.0,77.6104,77.639,77.6009,77.6199,67049.0
2024-06-07 13:10:00,81.44,81.5,81.43,81.46,65821.0,77.6104,77.6676,77.6009,77.6294,65821.0
2024-06-07 13:15:00,81.47,81.5,81.47,81.49,58191.0,77.639,77.6676,77.639,77.658,58191.0
2024-06-07 13:20:00,81.5,81.53,81.48,81.53,129555.0,77.6676,77.6962,77.6485,77.6962,129555.0
2024-06-07 13:25:00,81.53,81.53,81.45,81.46,98931.0,77.6962,77.6962,77.6199,77.6294,98931.0
2024-06-07 13:30:00,81.47,81.47,81.44,81.46,131379.0,77.639,77.639,77.6104,77.6294,131379.0
2024-06-07 13:35:00,81.47,81.49,81.44,81.47,79144.0,77.639,77.658,77.6104,77.639,79144.0
2024-06-07 13:40:00,81.47,81.47,81.42,81.45,78744.0,77.639,77.639,77.5913,77.6199,78744.0
2024-06-07 13:45:00,81.45,81.46,81.44,81.45,118263.0,77.6199,77.6294,77.6104,77.6199,118263.0
2024-06-07 13:50:00,81.46,81.49,81.45,81.45,32822.0,77.6294,77.658,77.6199,77.6199,32822.0
2024-06-07 13:55:00,81.46,81.48,81.43,81.43,130558.0,77.6294,77.6485,77.6009,77.6009,130558.0
2024-06-07 14:00:00,81.44,81.44,81.32,81.34,161061.0,77.6104,77.6104,77.496,77.5151,161061.0
2024-06-07 14:05:00,81.34,81.34,81.25,81.28,105493.0,77.5151,77.5151,77.4293,77.4579,105493.0
2024-06-07 14:10:00,81.28,81.29,81.21,81.22,119971.0,77.4579,77.4674,77.3912,77.4007,119971.0
2024-06-07 14:15:00,81.21,81.27,81.21,81.26,107706.0,77.3912,77.4484,77.3912,77.4389,107706.0
2024-06-07 14:20:00,81.25,81.33,81.25,81.31,114420.0,77.4293,77.5056,77.4293,77.4865,114420.0
2024-06-07 14:25:00,81.31,81.36,81.3,81.34,100772.0,77.4865,77.5341,77.477,77.5151,100772.0
2024-06-07 14:30:00,81.33,81.35,81.29,81.3,129699.0,77.5056,77.5246,77.4674,77.477,129699.0
2024-06-07 14:35:00,81.3,81.35,81.29,81.34,124745.0,77.477,77.5246,77.4674,77.5151,124745.0
2024-06-07 14:40:00,81.34,81.38,81.34,81.38,60224.0,77.5151,77.5532,77.5151,77.5532,60224.0
2024-06-07 14:45:00,81.38,81.39,81.35,81.36,105515.0,77.5532,77.5627,77.5246,77.5341,105515.0
2024-06-07 14:50:00,81.37,81.37,81.32,81.37,110132.0,77.5437,77.5437,77.496,77.5437,110132.0
2024-06-07 14:55:00,81.37,81.37,81.33,81.34,66728.0,77.5437,77.5437,77.5056,77.5151,66728.0
2024-06-07 15:00:00,81.33,81.37,81.3,81.34,65816.0,77.5056,77.5437,77.477,77.5151,65816.0
2024-06-07 15:05:00,81.34,81.35,81.28,81.29,108167.0,77.5151,77.5246,77.4579,77.4674,108167.0
2024-06-07 15:10:00,81.29,81.32,81.22,81.27,556221.0,77.4674,77.496,77.4007,77.4484,556221.0
2024-06-07 15:15:00,81.27,81.32,81.25,81.26,219992.0,77.4484,77.496,77.4293,77.4389,219992.0
2024-06-07 15:20:00,81.26,81.28,81.22,81.26,121859.0,77.4389,77.4579,77.4007,77.4389,121859.0
2024-06-07 15:25:00,81.26,81.31,81.24,81.29,108205.0,77.4389,77.4865,77.4198,77.4674,108205.0
2024-06-07 15:30:00,81.28,81.32,81.26,81.29,220267.0,77.4579,77.496,77.4389,77.4674,220267.0
2024-06-07 15:35:00,81.29,81.3,81.23,81.25,315329.0,77.4674,77.477,77.4103,77.4293,315329.0
2024-06-07 15:40:00,81.25,81.27,81.22,81.23,426645.0,77.4293,77.4484,77.4007,77.4103,426645.0
2024-06-07 15:45:00,81.23,81.24,81.2,81.21,208459.0,77.4103,77.4198,77.3817,77.3912,208459.0
2024-06-07 15:50:00,81.2,81.23,81.18,81.23,507535.0,77.3817,77.4103,77.3626,77.4103,507535.0
2024-06-07 15:55:00,81.23,81.28,81.22,81.27,1608452.0,77.4103,77.4579,77.4007,77.4484,1608452.0
2024-06-10 09:30:00,80.72,80.73,80.6,80.62,193678.0,76.9242,76.9338,76.8099,76.8289,193678.0
2024-06-10 09:35:00,80.61,80.7,80.6,80.66,113857.0,76.8194,76.9052,76.8099,76.8671,113857.0
2024-06-10 09:40:00,80.66,80.73,80.64,80.72,54398.0,76.8671,76.9338,76.848,76.9242,54398.0
2024-06-10 09:45:00,80.73,80.75,80.68,80.72,84606.0,76.9338,76.9528,76.8861,76.9242,84606.0
2024-06-10 09:50:00,80.73,80.75,80.71,80.74,47540.0,76.9338,76.9528,76.9147,76.9433,47540.0
2024-06-10 09:55:00,80.75,80.79,80.74,80.76,27785.0,76.9528,76.991,76.9433,76.9624,27785.0
2024-06-10 10:00:00,80.76,80.78,80.73,80.76,61988.0,76.9624,76.9814,76.9338,76.9624,61988.0
2024-06-10 10:05:00,80.76,80.8,80.74,80.76,79349.0,76.9624,77.0005,76.9433,76.9624,79349.0
2024-06-10 10:10:00,80.76,80.78,80.72,80.76,40790.0,76.9624,76.9814,76.9242,76.9624,40790.0
2024-06-10 10:15:00,80.76,80.82,80.75,80.78,62522.0,76.9624,77.0195,76.9528,76.9814,62522.0
2024-06-10 10:20:00,80.78,80.83,80.77,80.8,48348.0,76.9814,77.0291,76.9719,77.0005,48348.0
2024-06-10 10:25:00,80.8,80.82,80.78,80.8,28079.0,77.0005,77.0195,76.9814,77.0005,28079.0
2024-06-10 10:30:00,80.81,80.85,80.77,80.84,36276.0,77.01,77.0481,76.9719,77.0386,36276.0
2024-06-10 10:35:00,80.85,80.86,80.83,80.84,40762.0,77.0481,77.0577,77.0291,77.0386,40762.0
2024-06-10 10:40:00,80.85,80.88,80.84,80.86,48732.0,77.0481,77.0767,77.0386,77.0577,48732.0
2024-06-10 10:45:00,80.85,80.88,80.84,80.86,57989.0,77.0481,77.0767,77.0386,77.0577,57989.0
2024-06-10 10:50:00,80.86,80.89,80.85,80.88,29224.0,77.0577,77.0863,77.0481,77.0767,29224.0
2024-06-10 10:55:00,80.88,80.88,80.8,80.81,35320.0,77.0767,77.0767,77.0005,77.01,35320.0
2024-06-10 11:00:00,80.81,80.84,80.8,80.81,14628.0,77.01,77.0386,77.0005,77.01,14628.0
2024-06-10 11:05:00,80.81,80.89,80.81,80.89,72288.0,77.01,77.0863,77.01,77.0863,72288.0
2024-06-10 11:10:00,80.88,80.9,80.85,80.9,48627.0,77.0767,77.0958,77.0481,77.0958,48627.0
2024-06-10 11:15:00,80.9,80.96,80.89,80.95,15154.0,77.0958,77.153,77.0863,77.1434,15154.0
2024-06-10 11:20:00,80.97,81.02,80.97,81.01,176823.0,77.1625,77.2101,77.1625,77.2006,176823.0
2024-06-10 11:25:00,81.01,81.04,80.99,81.02,55277.0,77.2006,77.2292,77.1815,77.2101,55277.0
2024-06-10 11:30:00,81.02,81.08,81.02,81.08,241895.0,77.2101,77.2673,77.2101,77.2673,241895.0
2024-06-10 11:35:00,81.08,81.09,81.05,81.08,53125.0,77.2673,77.2768,77.2387,77.2673,53125.0
2024-06-10 11:40:00,81.08,81.13,81.08,81.13,33411.0,77.2673,77.315,77.2673,77.315,33411.0
2024-06-10 11:45:00,81.13,81.14,81.12,81.14,28749.0,77.315,77.3245,77.3054,77.3245,28749.0
2024-06-10 11:50:00,81.14,81.17,81.13,81.17,50531.0,77.3245,77.3531,77.315,77.3531,50531.0
2024-06-10 11:55:00,81.17,81.19,81.15,81.16,27437.0,77.3531,77.3721,77.334,77.3436,27437.0
2024-06-10 12:00:00,81.17,81.18,81.15,81.16,15966.0,77.3531,77.3626,77.334,77.3436,15966.0
2024-06-10 12:05:00,81.15,81.17,81.14,81.16,28240.0,77.334,77.3531,77.3245,77.3436,28240.0
2024-06-10 12:10:00,81.16,81.18,81.16,81.18,22666.0,77.3436,77.3626,77.3436,77.3626,22666.0
2024-06-10 12:15:00,81.19,81.22,81.18,81.2,22080.0,77.3721,77.4007,77.3626,77.3817,22080.0
2024-06-10 12:20:00,81.2,81.21,81.17,81.17,28930.0,77.3817,77.3912,77.3531,77.3531,28930.0
2024-06-10 12:25:00,81.18,81.19,81.17,81.19,58649.0,77.3626,77.3721,77.3531,77.3721,58649.0
2024-06-10 12:30:00,81.19,81.19,81.15,81.17,39232.0,77.3721,77.3721,77.334,77.3531,39232.0
2024-06-10 12:35:00,81.17,81.17,81.16,81.17,40453.0,77.3531,77.3531,77.3436,77.3531,40453.0
2024-06-10 12:40:00,81.17,81.19,81.16,81.19,84596.0,77.3531,77.3721,77.3436,77.3721,84596.0
2024-06-10 12:45:00,81.19,81.19,81.14,81.15,66130.0,77.3721,77.3721,77.3245,77.334,66130.0
2024-06-10 12:50:00,81.15,81.17,81.14,81.15,199951.0,77.334,77.3531,77.3245,77.334,199951.0
2024-06-10 12:55:00,81.15,81.16,81.13,81.15,33766.0,77.334,77.3436,77.315,77.334,33766.0
2024-06-10 13:00:00,81.14,81.15,81.08,81.13,105158.0,77.3245,77.334,77.2673,77.315,105158.0
2024-06-10 13:05:00,81.13,81.15,81.11,81.11,19571.0,77.315,77.334,77.2959,77.2959,19571.0
2024-06-10 13:10:00,81.11,81.13,81.09,81.11,31188.0,77.2959,77.315,77.2768,77.2959,31188.0
2024-06-10 13:15:00,81.1,81.11,81.08,81.11,19438.0,77.2864,77.2959,77.2673,77.2959,19438.0
2024-06-10 13:20:00,81.12,81.13,81.11,81.12,15405.0,77.3054,77.315,77.2959,77.3054,15405.0
2024-06-10 13:25:00,81.12,81.13,81.11,81.11,12320.0,77.3054,77.315,77.2959,77.2959,12320.0
2024-06-10 13:30:00,81.11,81.14,81.1,81.13,38848.0,77.2959,77.3245,77.2864,77.315,38848.0
2024-06-10 13:35:00,81.13,81.15,81.12,81.13,54099.0,77.315,77.334,77.3054,77.315,54099.0
2024-06-10 13:40:00,81.13,81.17,81.13,81.17,63195.0,77.315,77.3531,77.315,77.3531,63195.0
2024-06-10 13:45:00,81.17,81.27,81.16,81.26,52284.0,77.3531,77.4484,77.3436,77.4389,52284.0
2024-06-10 13:50:00,81.26,81.26,81.22,81.23,44848.0,77.4389,77.4389,77.4007,77.4103,44848.0
2024-06-10 13:55:00,81.23,81.24,81.2,81.21,87258.0,77.4103,77.4198,77.3817,77.3912,87258.0
2024-06-10 14:00:00,81.22,81.22,81.18,81.2,133642.0,77.4007,77.4007,77.3626,77.3817,133642.0
2024-06-10 14:05:00,81.2,81.24,81.19,81.2,93451.0,77.3817,77.4198,77.3721,77.3817,93451.0
2024-06-10 14:10:00,81.2,81.21,81.19,81.2,37359.0,77.3817,77.3912,77.3721,77.3817,37359.0
2024-06-10 14:15:00,81.2,81.23,81.18,81.19,80483.0,77.3817,77.4103,77.3626,77.3721,80483.0
2024-06-10 14:20:00,81.19,81.2,81.17,81.19,27966.0,77.3721,77.3817,77.3531,77.3721,27966.0
2024-06-10 14:25:00,81.18,81.19,81.14,81.17,114861.0,77.3626,77.3721,77.3245,77.3531,114861.0
2024-06-10 14:30:00,81.17,81.18,81.16,81.17,53738.0,77.3531,77.3626,77.3436,77.3531,53738.0
2024-06-10 14:35:00,81.18,81.23,81.18,81.2,39190.0,77.3626,77.4103,77.3626,77.3817,39190.0
2024-06-10 14:40:00,81.21,81.24,81.21,81.24,31467.0,77.3912,77.4198,77.3912,77.4198,31467.0
2024-06-10 14:45:00,81.24,81.25,81.22,81.24,44874.0,77.4198,77.4293,77.4007,77.4198,44874.0
2024-06-10 14:50:00,81.24,81.25,81.22,81.23,30082.0,77.4198,77.4293,77.4007,77.4103,30082.0
2024-06-10 14:55:00,81.23,81.24,81.22,81.23,34886.0,77.4103,77.4198,77.4007,77.4103,34886.0
2024-06-10 15:00:00,81.23,81.26,81.21,81.24,78032.0,77.4103,77.4389,77.3912,77.4198,78032.0
2024-06-10 15:05:00,81.25,81.26,81.23,81.23,79205.0,77.4293,77.4389,77.4103,77.4103,79205.0
2024-06-10 15:10:00,81.23,81.29,81.23,81.29,84249.0,77.4103,77.4674,77.4103,77.4674,84249.0
2024-06-10 15:15:00,81.29,81.3,81.25,81.26,95232.0,77.4674,77.477,77.4293,77.4389,95232.0
2024-06-10 15:20:00,81.26,81.29,81.25,81.26,111166.0,77.4389,77.4674,77.4293,77.4389,111166.0
2024-06-10 15:25:00,81.26,81.27,81.24,81.26,25691.0,77.4389,77.4484,77.4198,77.4389,25691.0
2024-06-10 15:30:00,81.26,81.26,81.21,81.23,54711.0,77.4389,77.4389,77.3912,77.4103,54711.0
2024-06-10 15:35:00,81.22,81.23,81.2,81.2,26745.0,77.4007,77.4103,77.3817,77.3817,26745.0
2024-06-10 15:40:00,81.2,81.24,81.19,81.21,114720.0,77.3817,77.4198,77.3721,77.3912,114720.0
2024-06-10 15:45:00,81.22,81.22,81.18,81.18,110821.0,77.4007,77.4007,77.3626,77.3626,110821.0
2024-06-10 15:50:00,81.17,81.21,81.16,81.2,339011.0,77.3531,77.3912,77.3436,77.3817,339011.0
2024-06-10 15:55:00,81.2,81.23,81.17,81.23,802159.0,77.3817,77.4103,77.3531,77.4103,802159.0
2024-06-11 09:30:00,78.89,78.89,78.77,78.8,215689.0,76.5073,76.5073,76.3909,76.42,215689.0
2024-06-11 09:35:00,78.8,78.8,78.7,78.75,392539.0,76.42,76.42,76.323,76.3715,392539.0
2024-06-11 09:40:00,78.74,78.75,78.68,78.69,855016.0,76.3618,76.3715,76.3036,76.3133,855016.0
2024-06-11 09:45:00,78.69,78.69,78.47,78.52,502675.0,76.3133,76.3133,76.1,76.1485,502675.0
2024-06-11 09:50:00,78.5,78.63,78.47,78.61,399742.0,76.1291,76.2551,76.1,76.2357,399742.0
2024-06-11 09:55:00,78.61,78.7,78.58,78.69,612710.0,76.2357,76.323,76.2067,76.3133,612710.0
2024-06-11 10:00:00,78.69,78.74,78.6,78.64,243183.0,76.3133,76.3618,76.226,76.2648,243183.0
2024-06-11 10:05:00,78.65,78.74,78.64,78.74,43785.0,76.2745,76.3618,76.2648,76.3618,43785.0
2024-06-11 10:10:00,78.74,78.8,78.73,78.73,305641.0,76.3618,76.42,76.3521,76.3521,305641.0
2024-06-11 10:15:00,78.74,78.78,78.7,78.73,196562.0,76.3618,76.4006,76.323,76.3521,196562.0
2024-06-11 10:20:00,78.72,78.75,78.68,78.72,81651.0,76.3424,76.3715,76.3036,76.3424,81651.0
2024-06-11 10:25:00,78.72,78.72,78.67,78.68,158654.0,76.3424,76.3424,76.2939,76.3036,158654.0
2024-06-11 10:30:00,78.69,78.78,78.66,78.77,35852.0,76.3133,76.4006,76.2842,76.3909,35852.0
2024-06-11 10:35:00,78.78,78.81,78.75,78.8,297889.0,76.4006,76.4297,76.3715,76.42,297889.0
2024-06-11 10:40:00,78.79,78.88,78.78,78.85,220674.0,76.4103,76.4976,76.4006,76.4685,220674.0
2024-06-11 10:45:00,78.85,78.85,78.79,78.84,79738.0,76.4685,76.4685,76.4103,76.4588,79738.0
2024-06-11 10:50:00,78.84,78.86,78.83,78.84,126893.0,76.4588,76.4782,76.4491,76.4588,126893.0
2024-06-11 10:55:00,78.84,78.85,78.79,78.81,142371.0,76.4588,76.4685,76.4103,76.4297,142371.0
2024-06-11 11:00:00,78.81,78.85,78.77,78.78,167641.0,76.4297,76.4685,76.3909,76.4006,167641.0
2024-06-11 11:05:00,78.79,78.8,78.74,78.78,160598.0,76.4103,76.42,76.3618,76.4006,160598.0
2024-06-11 11:10:00,78.79,78.8,78.71,78.73,573282.0,76.4103,76.42,76.3327,76.3521,573282.0
2024-06-11 11:15:00,78.73,78.79,78.72,78.79,220067.0,76.3521,76.4103,76.3424,76.4103,220067.0
2024-06-11 11:20:00,78.79,78.8,78.76,78.78,139789.0,76.4103,76.42,76.3812,76.4006,139789.0
2024-06-11 11:25:00,78.77,78.79,78.74,78.76,147032.0,76.3909,76.4103,76.3618,76.3812,147032.0
2024-06-11 11:30:00,78.76,78.8,78.75,78.77,621116.0,76.3812,76.42,76.3715,76.3909,621116.0
2024-06-11 11:35:00,78.76,78.79,78.71,78.73,599451.0,76.3812,76.4103,76.3327,76.3521,599451.0
2024-06-11 11:40:00,78.73,78.73,78.67,78.7,119365.0,76.3521,76.3521,76.2939,76.323,119365.0
2024-06-11 11:45:00,78.69,78.7,78.65,78.69,41910.0,76.3133,76.323,76.2745,76.3133,41910.0
2024-06-11 11:50:00,78.68,78.7,78.64,78.69,31051.0,76.3036,76.323,76.2648,76.3133,31051.0
2024-06-11 11:55:00,78.69,78.7,78.67,78.68,44634.0,76.3133,76.323,76.2939,76.3036,44634.0
2024-06-11 12:00:00,78.68,78.7,78.66,78.69,33672.0,76.3036,76.323,76.2842,76.3133,33672.0
2024-06-11 12:05:00,78.7,78.71,78.69,78.7,45832.0,76.323,76.3327,76.3133,76.323,45832.0
2024-06-11 12:10:00,78.7,78.73,78.69,78.73,35282.0,76.323,76.3521,76.3133,76.3521,35282.0
2024-06-11 12:15:00,78.73,78.73,78.66,78.66,124162.0,76.3521,76.3521,76.2842,76.2842,124162.0
2024-06-11 12:20:00,78.67,78.68,78.62,78.65,57073.0,76.2939,76.3036,76.2454,76.2745,57073.0
2024-06-11 12:25:00,78.64,78.67,78.63,78.66,19373.0,76.2648,76.2939,76.2551,76.2842,19373.0
2024-06-11 12:30:00,78.66,78.7,78.66,78.7,41705.0,76.2842,76.323,76.2842,76.323,41705.0
2024-06-11 12:35:00,78.7,78.73,78.7,78.73,130552.0,76.323,76.3521,76.323,76.3521,130552.0
2024-06-11 12:40:00,78.73,78.77,78.72,78.77,55121.0,76.3521,76.3909,76.3424,76.3909,55121.0
2024-06-11 12:45:00,78.76,78.77,78.73,78.73,49878.0,76.3812,76.3909,76.3521,76.3521,49878.0
2024-06-11 12:50:00,78.73,78.74,78.72,78.73,47272.0,76.3521,76.3618,76.3424,76.3521,47272.0
2024-06-11 12:55:00,78.74,78.75,78.73,78.75,26346.0,76.3618,76.3715,76.3521,76.3715,26346.0
2024-06-11 13:00:00,78.75,78.81,78.7,78.8,373568.0,76.3715,76.4297,76.323,76.42,373568.0
2024-06-11 13:05:00,78.8,78.83,78.79,78.8,53821.0,76.42,76.4491,76.4103,76.42,53821.0
2024-06-11 13:10:00,78.8,78.84,78.8,78.81,20385.0,76.42,76.4588,76.42,76.4297,20385.0
2024-06-11 13:15:00,78.81,78.82,78.77,78.79,33763.0,76.4297,76.4394,76.3909,76.4103,33763.0
2024-06-11 13:20:00,78.79,78.8,78.74,78.75,40879.0,76.4103,76.42,76.3618,76.3715,40879.0
2024-06-11 13:25:00,78.75,78.76,78.74,78.76,31343.0,76.3715,76.3812,76.3618,76.3812,31343.0
2024-06-11 13:30:00,78.76,78.79,78.75,78.78,51447.0,76.3812,76.4103,76.3715,76.4006,51447.0
2024-06-11 13:35:00,78.78,78.83,78.77,78.83,89696.0,76.4006,76.4491,76.3909,76.4491,89696.0
2024-06-11 13:40:00,78.83,78.84,78.8,78.81,82567.0,76.4491,76.4588,76.42,76.4297,82567.0
2024-06-11 13:45:00,78.81,78.84,78.81,78.84,64358.0,76.4297,76.4588,76.4297,76.4588,64358.0
2024-06-11 13:50:00,78.84,78.89,78.83,78.89,53938.0,76.4588,76.5073,76.4491,76.5073,53938.0
2024-06-11 13:55:00,78.88,78.9,78.88,78.9,41011.0,76.4976,76.517,76.4976,76.517,41011.0
2024-06-11 14:00:00,78.89,78.92,78.86,78.91,64879.0,76.5073,76.5364,76.4782,76.5267,64879.0
2024-06-11 14:05:00,78.91,78.92,78.85,78.87,27957.0,76.5267,76.5364,76.4685,76.4879,27957.0
2024-06-11 14:10:00,78.86,78.93,78.86,78.92,79647.0,76.4782,76.5461,76.4782,76.5364,79647.0
2024-06-11 14:15:00,78.92,78.98,78.92,78.97,93257.0,76.5364,76.5946,76.5364,76.5849,93257.0
2024-06-11 14:20:00,78.97,79.01,78.97,78.98,63360.0,76.5849,76.6237,76.5849,76.5946,63360.0
2024-06-11 14:25:00,78.98,79.03,78.97,79.03,47722.0,76.5946,76.6431,76.5849,76.6431,47722.0
2024-06-11 14:30:00,79.03,79.07,79.01,79.03,72989.0,76.6431,76.6819,76.6237,76.6431,72989.0
2024-06-11 14:35:00,79.04,79.04,78.99,79.0,150590.0,76.6528,76.6528,76.6043,76.614,150590.0
2024-06-11 14:40:00,79.0,79.03,78.97,78.98,93245.0,76.614,76.6431,76.5849,76.5946,93245.0
2024-06-11 14:45:00,78.97,79.02,78.97,79.0,56850.0,76.5849,76.6334,76.5849,76.614,56850.0
2024-06-11 14:50:00,79.0,79.01,78.97,78.98,34535.0,76.614,76.6237,76.5849,76.5946,34535.0
2024-06-11 14:55:00,78.98,79.01,78.98,79.01,42699.0,76.5946,76.6237,76.5946,76.6237,42699.0
2024-06-11 15:00:00,79.01,79.06,79.01,79.05,122542.0,76.6237,76.6722,76.6237,76.6625,122542.0
2024-06-11 15:05:00,79.05,79.06,79.0,79.01,434448.0,76.6625,76.6722,76.614,76.6237,434448.0
2024-06-11 15:10:00,79.03,79.03,78.97,78.98,40594.0,76.6431,76.6431,76.5849,76.5946,40594.0
2024-06-11 15:15:00,78.98,79.0,78.97,78.97,56794.0,76.5946,76.614,76.5849,76.5849,56794.0
2024-06-11 15:20:00,78.97,78.98,78.95,78.98,50604.0,76.5849,76.5946,76.5655,76.5946,50604.0
2024-06-11 15:25:00,78.97,78.97,78.92,78.92,38085.0,76.5849,76.5849,76.5364,76.5364,38085.0
2024-06-11 15:30:00,78.92,78.93,78.9,78.92,132892.0,76.5364,76.5461,76.517,76.5364,132892.0
2024-06-11 15:35:00,78.92,78.94,78.9,78.92,102194.0,76.5364,76.5558,76.517,76.5364,102194.0
2024-06-11 15:40:00,78.92,78.92,78.85,78.87,547166.0,76.5364,76.5364,76.4685,76.4879,547166.0
2024-06-11 15:45:00,78.87,78.87,78.77,78.77,722965.0,76.4879,76.4879,76.3909,76.3909,722965.0
2024-06-11 15:50:00,78.77,78.87,78.76,78.87,410489.0,76.3909,76.4879,76.3812,76.4879,410489.0
2024-06-11 15:55:00,78.87,78.91,78.86,78.9,986714.0,76.4879,76.5267,76.4782,76.517,986714.0
2024-06-12 09:30:00,80.18,80.21,80.13,80.14,306848.0,77.7583,77.7874,77.7098,77.7195,306848.0
2024-06-12 09:35:00,80.14,80.15,80.08,80.09,466666.0,77.7195,77.7292,77.6613,77.671,466666.0
2024-06-12 09:40:00,80.09,80.25,80.07,80.25,479410.0,77.671,77.8262,77.6516,77.8262,479410.0
2024-06-12 09:45:00,80.25,80.26,80.18,80.26,446309.0,77.8262,77.8359,77.7583,77.8359,446309.0
2024-06-12 09:50:00,80.26,80.32,80.22,80.22,152382.0,77.8359,77.8941,77.7971,77.7971,152382.0
2024-06-12 09:55:00,80.23,80.3,80.23,80.28,134591.0,77.8068,77.8747,77.8068,77.8553,134591.0
2024-06-12 10:00:00,80.28,80.28,80.17,80.2,183315.0,77.8553,77.8553,77.7486,77.7777,183315.0
2024-06-12 10:05:00,80.2,80.21,80.12,80.15,116579.0,77.7777,77.7874,77.7001,77.7292,116579.0
2024-06-12 10:10:00,80.15,80.23,80.12,80.23,86465.0,77.7292,77.8068,77.7001,77.8068,86465.0
2024-06-12 10:15:00,80.22,80.31,80.22,80.29,110477.0,77.7971,77.8844,77.7971,77.865,110477.0
2024-06-12 10:20:00,80.3,80.32,80.27,80.32,137995.0,77.8747,77.8941,77.8456,77.8941,137995.0
2024-06-12 10:25:00,80.32,80.39,80.32,80.35,172947.0,77.8941,77.962,77.8941,77.9232,172947.0
2024-06-12 10:30:00,80.36,80.38,80.31,80.36,331143.0,77.9329,77.9523,77.8844,77.9329,331143.0
2024-06-12 10:35:00,80.35,80.39,80.31,80.34,289277.0,77.9232,77.962,77.8844,77.9135,289277.0
2024-06-12 10:40:00,80.34,80.35,80.23,80.25,164580.0,77.9135,77.9232,77.8068,77.8262,164580.0
2024-06-12 10:45:00,80.25,80.29,80.24,80.28,65598.0,77.8262,77.865,77.8165,77.8553,65598.0
2024-06-12 10:50:00,80.28,80.29,80.22,80.27,67233.0,77.8553,77.865,77.7971,77.8456,67233.0
2024-06-12 10:55:00,80.27,80.31,80.24,80.26,63218.0,77.8456,77.8844,77.8165,77.8359,63218.0
2024-06-12 11:00:00,80.26,80.29,80.23,80.26,92448.0,77.8359,77.865,77.8068,77.8359,92448.0
2024-06-12 11:05:00,80.26,80.28,80.22,80.23,80476.0,77.8359,77.8553,77.7971,77.8068,80476.0
2024-06-12 11:10:00,80.23,80.23,80.18,80.19,112441.0,77.8068,77.8068,77.7583,77.768,112441.0
2024-06-12 11:15:00,80.19,80.24,80.18,80.23,64720.0,77.768,77.8165,77.7583,77.8068,64720.0
2024-06-12 11:20:00,80.23,80.26,80.22,80.25,73798.0,77.8068,77.8359,77.7971,77.8262,73798.0
2024-06-12 11:25:00,80.25,80.28,80.22,80.27,172817.0,77.8262,77.8553,77.7971,77.8456,172817.0
2024-06-12 11:30:00,80.28,80.29,80.23,80.23,368442.0,77.8553,77.865,77.8068,77.8068,368442.0
2024-06-12 11:35:00,80.22,80.22,80.18,80.2,147624.0,77.7971,77.7971,77.7583,77.7777,147624.0
2024-06-12 11:40:00,80.2,80.24,80.2,80.2,27480.0,77.7777,77.8165,77.7777,77.7777,27480.0
2024-06-12 11:45:00,80.2,80.21,80.16,80.18,45037.0,77.7777,77.7874,77.7389,77.7583,45037.0
2024-06-12 11:50:00,80.17,80.19,80.15,80.19,53913.0,77.7486,77.768,77.7292,77.768,53913.0
2024-06-12 11:55:00,80.18,80.2,80.17,80.2,29071.0,77.7583,77.7777,77.7486,77.7777,29071.0
2024-06-12 12:00:00,80.19,80.22,80.16,80.21,164945.0,77.768,77.7971,77.7389,77.7874,164945.0
2024-06-12 12:05:00,80.2,80.25,80.2,80.24,57724.0,77.7777,77.8262,77.7777,77.8165,57724.0
2024-06-12 12:10:00,80.23,80.26,80.22,80.25,29858.0,77.8068,77.8359,77.7971,77.8262,29858.0
2024-06-12 12:15:00,80.24,80.27,80.24,80.27,35790.0,77.8165,77.8456,77.8165,77.8456,35790.0
2024-06-12 12:20:00,80.27,80.28,80.24,80.25,104491.0,77.8456,77.8553,77.8165,77.8262,104491.0
2024-06-12 12:25:00,80.25,80.26,80.22,80.22,25393.0,77.8262,77.8359,77.7971,77.7971,25393.0
2024-06-12 12:30:00,80.21,80.26,80.21,80.24,106306.0,77.7874,77.8359,77.7874,77.8165,106306.0
2024-06-12 12:35:00,80.24,80.25,80.22,80.24,26797.0,77.8165,77.8262,77.7971,77.8165,26797.0
2024-06-12 12:40:00,80.24,80.29,80.23,80.29,48327.0,77.8165,77.865,77.8068,77.865,48327.0
2024-06-12 12:45:00,80.29,80.31,80.29,80.3,138407.0,77.865,77.8844,77.865,77.8747,138407.0
2024-06-12 12:50:00,80.29,80.29,80.26,80.27,16313.0,77.865,77.865,77.8359,77.8456,16313.0
2024-06-12 12:55:00,80.26,80.28,80.25,80.27,42076.0,77.8359,77.8553,77.8262,77.8456,42076.0
2024-06-12 13:00:00,80.26,80.31,80.25,80.27,27769.0,77.8359,77.8844,77.8262,77.8456,27769.0
2024-06-12 13:05:00,80.26,80.28,80.22,80.27,73510.0,77.8359,77.8553,77.7971,77.8456,73510.0
2024-06-12 13:10:00,80.27,80.27,80.24,80.25,71433.0,77.8456,77.8456,77.8165,77.8262,71433.0
2024-06-12 13:15:00,80.25,80.28,80.23,80.27,34535.0,77.8262,77.8553,77.8068,77.8456,34535.0
2024-06-12 13:20:00,80.26,80.29,80.26,80.28,103548.0,77.8359,77.865,77.8359,77.8553,103548.0
2024-06-12 13:25:00,80.28,80.3,80.25,80.26,107018.0,77.8553,77.8747,77.8262,77.8359,107018.0
2024-06-12 13:30:00,80.25,80.26,80.17,80.22,101757.0,77.8262,77.8359,77.7486,77.7971,101757.0
2024-06-12 13:35:00,80.23,80.26,80.21,80.22,141105.0,77.8068,77.8359,77.7874,77.7971,141105.0
2024-06-12 13:40:00,80.22,80.23,80.18,80.18,105686.0,77.7971,77.8068,77.7583,77.7583,105686.0
2024-06-12 13:45:00,80.18,80.21,80.18,80.21,37571.0,77.7583,77.7874,77.7583,77.7874,37571.0
2024-06-12 13:50:00,80.21,80.22,80.17,80.2,62440.0,77.7874,77.7971,77.7486,77.7777,62440.0
2024-06-12 13:55:00,80.21,80.23,80.16,80.17,210670.0,77.7874,77.8068,77.7389,77.7486,210670.0
2024-06-12 14:00:00,80.18,80.23,79.9,80.04,784431.0,77.7583,77.8068,77.4868,77.6226,784431.0
2024-06-12 14:05:00,80.03,80.1,80.0,80.06,203465.0,77.6129,77.6807,77.5838,77.642,203465.0
2024-06-12 14:10:00,80.07,80.15,80.01,80.04,230156.0,77.6516,77.7292,77.5935,77.6226,230156.0
2024-06-12 14:15:00,80.04,80.15,80.02,80.1,65097.0,77.6226,77.7292,77.6032,77.6807,65097.0
2024-06-12 14:20:00,80.1,80.11,80.07,80.07,64367.0,77.6807,77.6904,77.6516,77.6516,64367.0
2024-06-12 14:25:00,80.08,80.15,80.08,80.13,46799.0,77.6613,77.7292,77.6613,77.7098,46799.0
2024-06-12 14:30:00,80.14,80.22,80.04,80.12,140734.0,77.7195,77.7971,77.6226,77.7001,140734.0
2024-06-12 14:35:00,80.12,80.18,79.98,80.17,232091.0,77.7001,77.7583,77.5644,77.7486,232091.0
2024-06-12 14:40:00,80.16,80.17,79.95,80.0,136654.0,77.7389,77.7486,77.5353,77.5838,136654.0
2024-06-12 14:45:00,80.01,80.01,79.89,79.9,196813.0,77.5935,77.5935,77.4771,77.4868,196813.0
2024-06-12 14:50:00,79.91,79.97,79.81,79.9,146219.0,77.4965,77.5547,77.3995,77.4868,146219.0
2024-06-12 14:55:00,79.9,80.05,79.88,79.98,133248.0,77.4868,77.6323,77.4674,77.5644,133248.0
2024-06-12 15:00:00,79.98,80.06,79.98,80.0,79850.0,77.5644,77.642,77.5644,77.5838,79850.0
2024-06-12 15:05:00,80.0,80.01,79.92,79.97,81295.0,77.5838,77.5935,77.5062,77.5547,81295.0
2024-06-12 15:10:00,79.96,80.01,79.93,80.01,163531.0,77.545,77.5935,77.5159,77.5935,163531.0
2024-06-12 15:15:00,80.0,80.05,80.0,80.03,74340.0,77.5838,77.6323,77.5838,77.6129,74340.0
2024-06-12 15:20:00,80.03,80.05,79.86,79.86,133781.0,77.6129,77.6323,77.448,77.448,133781.0
2024-06-12 15:25:00,79.86,79.88,79.73,79.76,128895.0,77.448,77.4674,77.3219,77.351,128895.0
2024-06-12 15:30:00,79.76,79.8,79.7,79.75,244756.0,77.351,77.3898,77.2928,77.3413,244756.0
2024-06-12 15:35:00,79.75,79.84,79.71,79.75,398388.0,77.3413,77.4286,77.3025,77.3413,398388.0
2024-06-12 15:40:00,79.74,79.78,79.7,79.75,136350.0,77.3316,77.3704,77.2928,77.3413,136350.0
2024-06-12 15:45:00,79.75,79.81,79.71,79.78,328548.0,77.3413,77.3995,77.3025,77.3704,328548.0
2024-06-12 15:50:00,79.78,79.84,79.73,79.81,415679.0,77.3704,77.4286,77.3219,77.3995,415679.0
2024-06-12 15:55:00,79.81,79.89,79.79,79.82,1271232.0,77.3995,77.4771,77.3801,77.4092,1271232.0
2024-06-13 09:30:00,79.18,79.18,79.12,79.15,385257.0,76.7885,76.7885,76.7303,76.7594,385257.0
2024-06-13 09:35:00,79.15,79.15,79.06,79.1,132309.0,76.7594,76.7594,76.6722,76.7109,132309.0
2024-06-13 09:40:00,79.1,79.13,78.99,78.99,71984.0,76.7109,76.74,76.6043,76.6043,71984.0
2024-06-13 09:45:00,78.98,78.99,78.87,78.88,174907.0,76.5946,76.6043,76.4879,76.4976,174907.0
2024-06-13 09:50:00,78.88,78.88,78.78,78.78,78705.0,76.4976,76.4976,76.4006,76.4006,78705.0
2024-06-13 09:55:00,78.79,78.8,78.71,78.75,341558.0,76.4103,76.42,76.3327,76.3715,341558.0
2024-06-13 10:00:00,78.75,78.79,78.74,78.78,240299.0,76.3715,76.4103,76.3618,76.4006,240299.0
2024-06-13 10:05:00,78.77,78.8,78.73,78.78,85073.0,76.3909,76.42,76.3521,76.4006,85073.0
2024-06-13 10:10:00,78.76,78.77,78.67,78.67,307723.0,76.3812,76.3909,76.2939,76.2939,307723.0
2024-06-13 10:15:00,78.67,78.74,78.65,78.71,211375.0,76.2939,76.3618,76.2745,76.3327,211375.0
2024-06-13 10:20:00,78.7,78.71,78.62,78.65,250981.0,76.323,76.3327,76.2454,76.2745,250981.0
2024-06-13 10:25:00,78.65,78.65,78.56,78.62,248349.0,76.2745,76.2745,76.1873,76.2454,248349.0
2024-06-13 10:30:00,78.62,78.65,78.52,78.54,126725.0,76.2454,76.2745,76.1485,76.1679,126725.0
2024-06-13 10:35:00,78.54,78.68,78.53,78.68,171308.0,76.1679,76.3036,76.1582,76.3036,171308.0
2024-06-13 10:40:00,78.67,78.68,78.57,78.62,93585.0,76.2939,76.3036,76.197,76.2454,93585.0
2024-06-13 10:45:00,78.62,78.63,78.53,78.57,115480.0,76.2454,76.2551,76.1582,76.197,115480.0
2024-06-13 10:50:00,78.56,78.58,78.54,78.57,55142.0,76.1873,76.2067,76.1679,76.197,55142.0
2024-06-13 10:55:00,78.58,78.61,78.57,78.59,79667.0,76.2067,76.2357,76.197,76.2163,79667.0
2024-06-13 11:00:00,78.59,78.59,78.5,78.5,155504.0,76.2163,76.2163,76.1291,76.1291,155504.0
2024-06-13 11:05:00,78.51,78.56,78.5,78.52,135907.0,76.1388,76.1873,76.1291,76.1485,135907.0
2024-06-13 11:10:00,78.52,78.56,78.48,78.5,183176.0,76.1485,76.1873,76.1097,76.1291,183176.0
2024-06-13 11:15:00,78.5,78.52,78.46,78.51,168241.0,76.1291,76.1485,76.0903,76.1388,168241.0
2024-06-13 11:20:00,78.52,78.57,78.51,78.56,76914.0,76.1485,76.197,76.1388,76.1873,76914.0
2024-06-13 11:25:00,78.56,78.59,78.52,78.53,125460.0,76.1873,76.2163,76.1485,76.1582,125460.0
2024-06-13 11:30:00,78.53,78.61,78.53,78.6,240808.0,76.1582,76.2357,76.1582,76.226,240808.0
2024-06-13 11:35:00,78.61,78.63,78.56,78.58,345462.0,76.2357,76.2551,76.1873,76.2067,345462.0
2024-06-13 11:40:00,78.58,78.61,78.57,78.61,54938.0,76.2067,76.2357,76.197,76.2357,54938.0
2024-06-13 11:45:00,78.6,78.6,78.54,78.59,124723.0,76.226,76.226,76.1679,76.2163,124723.0
2024-06-13 11:50:00,78.59,78.6,78.56,78.59,32702.0,76.2163,76.226,76.1873,76.2163,32702.0
2024-06-13 11:55:00,78.6,78.61,78.56,78.57,45657.0,76.226,76.2357,76.1873,76.197,45657.0
2024-06-13 12:00:00,78.56,78.57,78.48,78.51,49999.0,76.1873,76.197,76.1097,76.1388,49999.0
2024-06-13 12:05:00,78.5,78.54,78.48,78.48,35296.0,76.1291,76.1679,76.1097,76.1097,35296.0
2024-06-13 12:10:00,78.48,78.51,78.46,78.5,30364.0,76.1097,76.1388,76.0903,76.1291,30364.0
2024-06-13 12:15:00,78.49,78.49,78.41,78.44,38479.0,76.1194,76.1194,76.0418,76.0709,38479.0
2024-06-13 12:20:00,78.45,78.45,78.39,78.41,26958.0,76.0806,76.0806,76.0224,76.0418,26958.0
2024-06-13 12:25:00,78.41,78.43,78.37,78.41,228643.0,76.0418,76.0612,76.003,76.0418,228643.0
2024-06-13 12:30:00,78.4,78.47,78.39,78.46,68723.0,76.0321,76.1,76.0224,76.0903,68723.0
2024-06-13 12:35:00,78.46,78.48,78.44,78.47,261639.0,76.0903,76.1097,76.0709,76.1,261639.0
2024-06-13 12:40:00,78.47,78.49,78.45,78.48,218684.0,76.1,76.1194,76.0806,76.1097,218684.0
2024-06-13 12:45:00,78.48,78.5,78.43,78.45,208593.0,76.1097,76.1291,76.0612,76.0806,208593.0
2024-06-13 12:50:00,78.45,78.52,78.44,78.5,53815.0,76.0806,76.1485,76.0709,76.1291,53815.0
2024-06-13 12:55:00,78.5,78.51,78.48,78.5,39016.0,76.1291,76.1388,76.1097,76.1291,39016.0
2024-06-13 13:00:00,78.49,78.58,78.48,78.55,180036.0,76.1194,76.2067,76.1097,76.1776,180036.0
2024-06-13 13:05:00,78.56,78.58,78.55,78.57,15575.0,76.1873,76.2067,76.1776,76.197,15575.0
2024-06-13 13:10:00,78.57,78.61,78.55,78.6,29140.0,76.197,76.2357,76.1776,76.226,29140.0
2024-06-13 13:15:00,78.59,78.59,78.54,78.55,19139.0,76.2163,76.2163,76.1679,76.1776,19139.0
2024-06-13 13:20:00,78.55,78.55,78.52,78.54,85460.0,76.1776,76.1776,76.1485,76.1679,85460.0
2024-06-13 13:25:00,78.55,78.59,78.54,78.56,20666.0,76.1776,76.2163,76.1679,76.1873,20666.0
2024-06-13 13:30:00,78.57,78.58,78.53,78.54,67589.0,76.197,76.2067,76.1582,76.1679,67589.0
2024-06-13 13:35:00,78.54,78.55,78.51,78.54,22776.0,76.1679,76.1776,76.1388,76.1679,22776.0
2024-06-13 13:40:00,78.56,78.59,78.55,78.58,12371.0,76.1873,76.2163,76.1776,76.2067,12371.0
2024-06-13 13:45:00,78.58,78.59,78.55,78.58,17500.0,76.2067,76.2163,76.1776,76.2067,17500.0
2024-06-13 13:50:00,78.59,78.6,78.59,78.6,10101.0,76.2163,76.226,76.2163,76.226,10101.0
2024-06-13 13:55:00,78.61,78.62,78.58,78.59,32396.0,76.2357,76.2454,76.2067,76.2163,32396.0
2024-06-13 14:00:00,78.59,78.6,78.55,78.55,40643.0,76.2163,76.226,76.1776,76.1776,40643.0
2024-06-13 14:05:00,78.55,78.63,78.54,78.62,38645.0,76.1776,76.2551,76.1679,76.2454,38645.0
2024-06-13 14:10:00,78.63,78.64,78.6,78.61,154602.0,76.2551,76.2648,76.226,76.2357,154602.0
2024-06-13 14:15:00,78.6,78.61,78.57,78.58,15832.0,76.226,76.2357,76.197,76.2067,15832.0
2024-06-13 14:20:00,78.59,78.63,78.59,78.63,43367.0,76.2163,76.2551,76.2163,76.2551,43367.0
2024-06-13 14:25:00,78.63,78.65,78.63,78.64,108568.0,76.2551,76.2745,76.2551,76.2648,108568.0
2024-06-13 14:30:00,78.64,78.65,78.63,78.63,43425.0,76.2648,76.2745,76.2551,76.2551,43425.0
2024-06-13 14:35:00,78.63,78.64,78.59,78.59,24855.0,76.2551,76.2648,76.2163,76.2163,24855.0
2024-06-13 14:40:00,78.6,78.66,78.6,78.66,11642.0,76.226,76.2842,76.226,76.2842,11642.0
2024-06-13 14:45:00,78.66,78.66,78.64,78.65,161828.0,76.2842,76.2842,76.2648,76.2745,161828.0
2024-06-13 14:50:00,78.65,78.67,78.63,78.66,115892.0,76.2745,76.2939,76.2551,76.2842,115892.0
2024-06-13 14:55:00,78.66,78.68,78.65,78.67,60647.0,76.2842,76.3036,76.2745,76.2939,60647.0
2024-06-13 15:00:00,78.67,78.74,78.65,78.73,238049.0,76.2939,76.3618,76.2745,76.3521,238049.0
2024-06-13 15:05:00,78.73,78.75,78.7,78.72,75188.0,76.3521,76.3715,76.323,76.3424,75188.0
2024-06-13 15:10:00,78.72,78.72,78.68,78.69,80588.0,76.3424,76.3424,76.3036,76.3133,80588.0
2024-06-13 15:15:00,78.69,78.71,78.66,78.7,36142.0,76.3133,76.3327,76.2842,76.323,36142.0
2024-06-13 15:20:00,78.7,78.73,78.7,78.72,62533.0,76.323,76.3521,76.323,76.3424,62533.0
2024-06-13 15:25:00,78.72,78.73,78.68,78.7,70775.0,76.3424,76.3521,76.3036,76.323,70775.0
2024-06-13 15:30:00,78.69,78.7,78.66,78.7,61053.0,76.3133,76.323,76.2842,76.323,61053.0
2024-06-13 15:35:00,78.7,78.71,78.67,78.71,33214.0,76.323,76.3327,76.2939,76.3327,33214.0
2024-06-13 15:40:00,78.7,78.74,78.7,78.7,49130.0,76.323,76.3618,76.323,76.323,49130.0
2024-06-13 15:45:00,78.7,78.73,78.7,78.7,186339.0,76.323,76.3521,76.323,76.323,186339.0
2024-06-13 15:50:00,78.71,78.73,78.69,78.73,285490.0,76.3327,76.3521,76.3133,76.3521,285490.0
2024-06-13 15:55:00,78.73,78.75,78.69,78.69,967241.0,76.3521,76.3715,76.3133,76.3133,967241.0
2024-06-14 09:30:00,77.65,77.74,77.65,77.72,560086.0,75.3047,75.392,75.3047,75.3726,560086.0
2024-06-14 09:35:00,77.72,77.86,77.7,77.86,136039.0,75.3726,75.5084,75.3532,75.5084,136039.0
2024-06-14 09:40:00,77.86,77.91,77.76,77.78,133207.0,75.5084,75.5569,75.4114,75.4308,133207.0
2024-06-14 09:45:00,77.78,77.79,77.7,77.7,183473.0,75.4308,75.4405,75.3532,75.3532,183473.0
2024-06-14 09:50:00,77.68,77.69,77.61,77.61,128941.0,75.3338,75.3435,75.2659,75.2659,128941.0
2024-06-14 09:55:00,77.62,77.67,77.59,77.66,264558.0,75.2756,75.3241,75.2466,75.3144,264558.0
2024-06-14 10:00:00,77.66,77.66,77.47,77.52,290774.0,75.3144,75.3144,75.1302,75.1787,290774.0
2024-06-14 10:05:00,77.52,77.58,77.49,77.53,394724.0,75.1787,75.2369,75.1496,75.1884,394724.0
2024-06-14 10:10:00,77.52,77.54,77.45,77.48,224840.0,75.1787,75.1981,75.1108,75.1399,224840.0
2024-06-14 10:15:00,77.48,77.59,77.47,77.57,215452.0,75.1399,75.2466,75.1302,75.2272,215452.0
2024-06-14 10:20:00,77.56,77.6,77.52,77.57,243309.0,75.2175,75.2562,75.1787,75.2272,243309.0
2024-06-14 10:25:00,77.56,77.57,77.49,77.52,200029.0,75.2175,75.2272,75.1496,75.1787,200029.0
2024-06-14 10:30:00,77.52,77.53,77.39,77.46,295958.0,75.1787,75.1884,75.0526,75.1205,295958.0
2024-06-14 10:35:00,77.47,77.47,77.41,77.41,163043.0,75.1302,75.1302,75.072,75.072,163043.0
2024-06-14 10:40:00,77.41,77.44,77.36,77.41,100969.0,75.072,75.1011,75.0235,75.072,100969.0
2024-06-14 10:45:00,77.42,77.51,77.42,77.5,112518.0,75.0817,75.169,75.0817,75.1593,112518.0
2024-06-14 10:50:00,77.49,77.6,77.49,77.59,71197.0,75.1496,75.2562,75.1496,75.2466,71197.0
2024-06-14 10:55:00,77.59,77.64,77.59,77.64,124063.0,75.2466,75.295,75.2466,75.295,124063.0
2024-06-14 11:00:00,77.63,77.7,77.59,77.66,117376.0,75.2853,75.3532,75.2466,75.3144,117376.0
2024-06-14 11:05:00,77.66,77.67,77.57,77.58,158064.0,75.3144,75.3241,75.2272,75.2369,158064.0
2024-06-14 11:10:00,77.58,77.67,77.57,77.67,163764.0,75.2369,75.3241,75.2272,75.3241,163764.0
2024-06-14 11:15:00,77.67,77.73,77.66,77.73,125850.0,75.3241,75.3823,75.3144,75.3823,125850.0
2024-06-14 11:20:00,77.73,77.76,77.7,77.76,47280.0,75.3823,75.4114,75.3532,75.4114,47280.0
2024-06-14 11:25:00,77.76,77.79,77.72,77.77,157061.0,75.4114,75.4405,75.3726,75.4211,157061.0
2024-06-14 11:30:00,77.77,77.8,77.73,77.75,200289.0,75.4211,75.4502,75.3823,75.4017,200289.0
2024-06-14 11:35:00,77.74,77.76,77.72,77.76,95939.0,75.392,75.4114,75.3726,75.4114,95939.0
2024-06-14 11:40:00,77.76,77.77,77.69,77.7,122071.0,75.4114,75.4211,75.3435,75.3532,122071.0
2024-06-14 11:45:00,77.7,77.71,77.63,77.65,146972.0,75.3532,75.3629,75.2853,75.3047,146972.0
2024-06-14 11:50:00,77.64,77.69,77.63,77.69,92989.0,75.295,75.3435,75.2853,75.3435,92989.0
2024-06-14 11:55:00,77.69,77.76,77.68,77.76,103273.0,75.3435,75.4114,75.3338,75.4114,103273.0
2024-06-14 12:00:00,77.76,77.76,77.69,77.72,30207.0,75.4114,75.4114,75.3435,75.3726,30207.0
2024-06-14 12:05:00,77.72,77.73,77.7,77.72,73318.0,75.3726,75.3823,75.3532,75.3726,73318.0
2024-06-14 12:10:00,77.73,77.79,77.73,77.76,46279.0,75.3823,75.4405,75.3823,75.4114,46279.0
2024-06-14 12:15:00,77.77,77.77,77.71,77.73,28417.0,75.4211,75.4211,75.3629,75.3823,28417.0
2024-06-14 12:20:00,77.73,77.75,77.72,77.74,56760.0,75.3823,75.4017,75.3726,75.392,56760.0
2024-06-14 12:25:00,77.74,77.74,77.68,77.69,46723.0,75.392,75.392,75.3338,75.3435,46723.0
2024-06-14 12:30:00,77.69,77.71,77.67,77.7,36438.0,75.3435,75.3629,75.3241,75.3532,36438.0
2024-06-14 12:35:00,77.71,77.77,77.71,77.77,49196.0,75.3629,75.4211,75.3629,75.4211,49196.0
2024-06-14 12:40:00,77.77,77.79,77.75,77.78,288224.0,75.4211,75.4405,75.4017,75.4308,288224.0
2024-06-14 12:45:00,77.79,77.81,77.75,77.78,168470.0,75.4405,75.4599,75.4017,75.4308,168470.0
2024-06-14 12:50:00,77.78,77.8,77.75,77.76,60181.0,75.4308,75.4502,75.4017,75.4114,60181.0
2024-06-14 12:55:00,77.76,77.79,77.76,77.79,83884.0,75.4114,75.4405,75.4114,75.4405,83884.0
2024-06-14 13:00:00,77.79,77.84,77.78,77.81,324098.0,75.4405,75.489,75.4308,75.4599,324098.0
2024-06-14 13:05:00,77.81,77.86,77.8,77.85,118218.0,75.4599,75.5084,75.4502,75.4987,118218.0
2024-06-14 13:10:00,77.85,77.87,77.83,77.86,86805.0,75.4987,75.5181,75.4793,75.5084,86805.0
2024-06-14 13:15:00,77.86,77.9,77.84,77.85,28454.0,75.5084,75.5472,75.489,75.4987,28454.0
2024-06-14 13:20:00,77.85,77.87,77.8,77.81,22053.0,75.4987,75.5181,75.4502,75.4599,22053.0
2024-06-14 13:25:00,77.81,77.85,77.81,77.83,34635.0,75.4599,75.4987,75.4599,75.4793,34635.0
2024-06-14 13:30:00,77.83,77.86,77.82,77.85,73520.0,75.4793,75.5084,75.4696,75.4987,73520.0
2024-06-14 13:35:00,77.86,77.87,77.84,77.85,69707.0,75.5084,75.5181,75.489,75.4987,69707.0
2024-06-14 13:40:00,77.84,77.85,77.79,77.8,124923.0,75.489,75.4987,75.4405,75.4502,124923.0
2024-06-14 13:45:00,77.81,77.83,77.78,77.78,60629.0,75.4599,75.4793,75.4308,75.4308,60629.0
2024-06-14 13:50:00,77.78,77.78,77.74,77.77,74757.0,75.4308,75.4308,75.392,75.4211,74757.0
2024-06-14 13:55:00,77.77,77.77,77.71,77.73,42006.0,75.4211,75.4211,75.3629,75.3823,42006.0
2024-06-14 14:00:00,77.73,77.73,77.68,77.72,142773.0,75.3823,75.3823,75.3338,75.3726,142773.0
2024-06-14 14:05:00,77.72,77.74,77.67,77.67,94711.0,75.3726,75.392,75.3241,75.3241,94711.0
2024-06-14 14:10:00,77.68,77.69,77.66,77.67,21920.0,75.3338,75.3435,75.3144,75.3241,21920.0
2024-06-14 14:15:00,77.67,77.7,77.64,77.7,60762.0,75.3241,75.3532,75.295,75.3532,60762.0
2024-06-14 14:20:00,77.7,77.75,77.69,77.73,35126.0,75.3532,75.4017,75.3435,75.3823,35126.0
2024-06-14 14:25:00,77.74,77.77,77.71,77.72,65875.0,75.392,75.4211,75.3629,75.3726,65875.0
2024-06-14 14:30:00,77.72,77.72,77.7,77.72,85055.0,75.3726,75.3726,75.3532,75.3726,85055.0
2024-06-14 14:35:00,77.71,77.72,77.69,77.7,85937.0,75.3629,75.3726,75.3435,75.3532,85937.0
2024-06-14 14:40:00,77.7,77.73,77.67,77.72,74204.0,75.3532,75.3823,75.3241,75.3726,74204.0
2024-06-14 14:45:00,77.73,77.75,77.72,77.75,81601.0,75.3823,75.4017,75.3726,75.4017,81601.0
2024-06-14 14:50:00,77.75,77.79,77.74,77.78,37372.0,75.4017,75.4405,75.392,75.4308,37372.0
2024-06-14 14:55:00,77.78,77.79,77.73,77.76,112710.0,75.4308,75.4405,75.3823,75.4114,112710.0
2024-06-14 15:00:00,77.76,77.79,77.74,77.79,38851.0,75.4114,75.4405,75.392,75.4405,38851.0
2024-06-14 15:05:00,77.79,77.8,77.77,77.79,61365.0,75.4405,75.4502,75.4211,75.4405,61365.0
2024-06-14 15:10:00,77.78,77.79,77.76,77.78,50585.0,75.4308,75.4405,75.4114,75.4308,50585.0
2024-06-14 15:15:00,77.77,77.79,77.76,77.78,69464.0,75.4211,75.4405,75.4114,75.4308,69464.0
2024-06-14 15:20:00,77.78,77.78,77.75,77.78,60177.0,75.4308,75.4308,75.4017,75.4308,60177.0
2024-06-14 15:25:00,77.78,77.8,77.76,77.8,56468.0,75.4308,75.4502,75.4114,75.4502,56468.0
2024-06-14 15:30:00,77.8,77.8,77.75,77.77,162850.0,75.4502,75.4502,75.4017,75.4211,162850.0
2024-06-14 15:35:00,77.77,77.79,77.77,77.78,39159.0,75.4211,75.4405,75.4211,75.4308,39159.0
2024-06-14 15:40:00,77.77,77.78,77.74,77.74,193920.0,75.4211,75.4308,75.392,75.392,193920.0
2024-06-14 15:45:00,77.75,77.75,77.73,77.73,303027.0,75.4017,75.4017,75.3823,75.3823,303027.0
2024-06-14 15:50:00,77.74,77.76,77.72,77.75,546990.0,75.392,75.4114,75.3726,75.4017,546990.0
2024-06-14 15:55:00,77.75,77.88,77.74,77.88,1833888.0,75.4017,75.5278,75.392,75.5278,1833888.0
2024-06-17 09:30:00,77.63,77.65,77.52,77.59,555248.0,75.2853,75.3047,75.1787,75.2466,555248.0
2024-06-17 09:35:00,77.6,77.65,77.56,77.56,130554.0,75.2562,75.3047,75.2175,75.2175,130554.0
2024-06-17 09:40:00,77.56,77.59,77.52,77.56,123183.0,75.2175,75.2466,75.1787,75.2175,123183.0
2024-06-17 09:45:00,77.56,77.63,77.53,77.55,166183.0,75.2175,75.2853,75.1884,75.2078,166183.0
2024-06-17 09:50:00,77.55,77.62,77.52,77.54,131170.0,75.2078,75.2756,75.1787,75.1981,131170.0
2024-06-17 09:55:00,77.54,77.56,77.49,77.5,84963.0,75.1981,75.2175,75.1496,75.1593,84963.0
2024-06-17 10:00:00,77.51,77.52,77.39,77.43,200330.0,75.169,75.1787,75.0526,75.0914,200330.0
2024-06-17 10:05:00,77.44,77.44,77.37,77.42,93301.0,75.1011,75.1011,75.0332,75.0817,93301.0
2024-06-17 10:10:00,77.42,77.46,77.39,77.45,79846.0,75.0817,75.1205,75.0526,75.1108,79846.0
2024-06-17 10:15:00,77.45,77.51,77.44,77.48,77731.0,75.1108,75.169,75.1011,75.1399,77731.0
2024-06-17 10:20:00,77.47,77.5,77.44,77.5,72707.0,75.1302,75.1593,75.1011,75.1593,72707.0
2024-06-17 10:25:00,77.5,77.54,77.48,77.51,65142.0,75.1593,75.1981,75.1399,75.169,65142.0
2024-06-17 10:30:00,77.51,77.58,77.48,77.58,637630.0,75.169,75.2369,75.1399,75.2369,637630.0
2024-06-17 10:35:00,77.58,77.6,77.56,77.58,397617.0,75.2369,75.2562,75.2175,75.2369,397617.0
2024-06-17 10:40:00,77.58,77.59,77.55,77.58,179400.0,75.2369,75.2466,75.2078,75.2369,179400.0
2024-06-17 10:45:00,77.58,77.61,77.57,77.59,184044.0,75.2369,75.2659,75.2272,75.2466,184044.0
2024-06-17 10:50:00,77.59,77.61,77.57,77.59,131924.0,75.2466,75.2659,75.2272,75.2466,131924.0
2024-06-17 10:55:00,77.59,77.66,77.59,77.63,97880.0,75.2466,75.3144,75.2466,75.2853,97880.0
2024-06-17 11:00:00,77.63,77.66,77.61,77.65,102558.0,75.2853,75.3144,75.2659,75.3047,102558.0
2024-06-17 11:05:00,77.65,77.7,77.65,77.69,118015.0,75.3047,75.3532,75.3047,75.3435,118015.0
2024-06-17 11:10:00,77.69,77.72,77.68,77.7,94086.0,75.3435,75.3726,75.3338,75.3532,94086.0
2024-06-17 11:15:00,77.71,77.75,77.71,77.73,37015.0,75.3629,75.4017,75.3629,75.3823,37015.0
2024-06-17 11:20:00,77.72,77.74,77.71,77.73,119332.0,75.3726,75.392,75.3629,75.3823,119332.0
2024-06-17 11:25:00,77.73,77.74,77.7,77.73,288168.0,75.3823,75.392,75.3532,75.3823,288168.0
2024-06-17 11:30:00,77.73,77.74,77.7,77.71,291145.0,75.3823,75.392,75.3532,75.3629,291145.0
2024-06-17 11:35:00,77.71,77.72,77.66,77.67,286696.0,75.3629,75.3726,75.3144,75.3241,286696.0
2024-06-17 11:40:00,77.66,77.68,77.64,77.68,96135.0,75.3144,75.3338,75.295,75.3338,96135.0
2024-06-17 11:45:00,77.67,77.68,77.65,77.66,82497.0,75.3241,75.3338,75.3047,75.3144,82497.0
2024-06-17 11:50:00,77.66,77.67,77.65,77.66,20856.0,75.3144,75.3241,75.3047,75.3144,20856.0
2024-06-17 11:55:00,77.65,77.7,77.64,77.69,126013.0,75.3047,75.3532,75.295,75.3435,126013.0
2024-06-17 12:00:00,77.69,77.73,77.69,77.71,31555.0,75.3435,75.3823,75.3435,75.3629,31555.0
2024-06-17 12:05:00,77.72,77.74,77.71,77.73,82967.0,75.3726,75.392,75.3629,75.3823,82967.0
2024-06-17 12:10:00,77.73,77.77,77.73,77.76,55304.0,75.3823,75.4211,75.3823,75.4114,55304.0
2024-06-17 12:15:00,77.76,77.76,77.74,77.76,55248.0,75.4114,75.4114,75.392,75.4114,55248.0
2024-06-17 12:20:00,77.75,77.78,77.73,77.78,40282.0,75.4017,75.4308,75.3823,75.4308,40282.0
2024-06-17 12:25:00,77.79,77.84,77.77,77.84,66425.0,75.4405,75.489,75.4211,75.489,66425.0
2024-06-17 12:30:00,77.84,77.85,77.83,77.84,39340.0,75.489,75.4987,75.4793,75.489,39340.0
2024-06-17 12:35:00,77.84,77.86,77.83,77.84,114060.0,75.489,75.5084,75.4793,75.489,114060.0
2024-06-17 12:40:00,77.84,77.84,77.81,77.81,22432.0,75.489,75.489,75.4599,75.4599,22432.0
2024-06-17 12:45:00,77.82,77.86,77.81,77.86,22763.0,75.4696,75.5084,75.4599,75.5084,22763.0
2024-06-17 12:50:00,77.86,77.88,77.85,77.86,40425.0,75.5084,75.5278,75.4987,75.5084,40425.0
2024-06-17 12:55:00,77.85,77.87,77.83,77.84,39472.0,75.4987,75.5181,75.4793,75.489,39472.0
2024-06-17 13:00:00,77.84,77.89,77.84,77.89,164928.0,75.489,75.5375,75.489,75.5375,164928.0
2024-06-17 13:05:00,77.89,77.89,77.88,77.89,6147.0,75.5375,75.5375,75.5278,75.5375,6147.0
2024-06-17 13:10:00,77.88,77.89,77.87,77.89,133872.0,75.5278,75.5375,75.5181,75.5375,133872.0
2024-06-17 13:15:00,77.89,77.94,77.88,77.94,110653.0,75.5375,75.586,75.5278,75.586,110653.0
2024-06-17 13:20:00,77.94,77.95,77.92,77.94,112303.0,75.586,75.5957,75.5666,75.586,112303.0
2024-06-17 13:25:00,77.94,77.95,77.92,77.93,59086.0,75.586,75.5957,75.5666,75.5763,59086.0
2024-06-17 13:30:00,77.93,77.98,77.92,77.96,137509.0,75.5763,75.6248,75.5666,75.6054,137509.0
2024-06-17 13:35:00,77.97,78.0,77.96,78.0,52780.0,75.6151,75.6442,75.6054,75.6442,52780.0
2024-06-17 13:40:00,78.0,78.0,77.97,77.98,29339.0,75.6442,75.6442,75.6151,75.6248,29339.0
2024-06-17 13:45:00,77.98,77.99,77.97,77.98,44479.0,75.6248,75.6345,75.6151,75.6248,44479.0
2024-06-17 13:50:00,77.98,78.03,77.97,78.03,28009.0,75.6248,75.6733,75.6151,75.6733,28009.0
2024-06-17 13:55:00,78.03,78.03,78.0,78.02,31718.0,75.6733,75.6733,75.6442,75.6636,31718.0
2024-06-17 14:00:00,78.02,78.07,78.01,78.06,142237.0,75.6636,75.7121,75.6539,75.7024,142237.0
2024-06-17 14:05:00,78.06,78.11,78.06,78.11,53200.0,75.7024,75.7508,75.7024,75.7508,53200.0
2024-06-17 14:10:00,78.11,78.12,78.04,78.04,144305.0,75.7508,75.7605,75.683,75.683,144305.0
2024-06-17 14:15:00,78.04,78.08,78.03,78.05,20936.0,75.683,75.7218,75.6733,75.6927,20936.0
2024-06-17 14:20:00,78.05,78.07,78.04,78.06,47149.0,75.6927,75.7121,75.683,75.7024,47149.0
2024-06-17 14:25:00,78.06,78.09,78.03,78.06,102201.0,75.7024,75.7315,75.6733,75.7024,102201.0
2024-06-17 14:30:00,78.07,78.1,78.07,78.09,25688.0,75.7121,75.7411,75.7121,75.7315,25688.0
2024-06-17 14:35:00,78.09,78.11,78.07,78.11,57113.0,75.7315,75.7508,75.7121,75.7508,57113.0
2024-06-17 14:40:00,78.11,78.13,78.09,78.09,61407.0,75.7508,75.7702,75.7315,75.7315,61407.0
2024-06-17 14:45:00,78.09,78.11,78.06,78.09,71031.0,75.7315,75.7508,75.7024,75.7315,71031.0
2024-06-17 14:50:00,78.09,78.1,78.07,78.08,48027.0,75.7315,75.7411,75.7121,75.7218,48027.0
2024-06-17 14:55:00,78.07,78.09,78.06,78.08,65520.0,75.7121,75.7315,75.7024,75.7218,65520.0
2024-06-17 15:00:00,78.08,78.1,78.06,78.09,35315.0,75.7218,75.7411,75.7024,75.7315,35315.0
2024-06-17 15:05:00,78.08,78.1,78.07,78.1,34011.0,75.7218,75.7411,75.7121,75.7411,34011.0
2024-06-17 15:10:00,78.1,78.13,78.1,78.13,36763.0,75.7411,75.7702,75.7411,75.7702,36763.0
2024-06-17 15:15:00,78.12,78.13,78.07,78.13,151589.0,75.7605,75.7702,75.7121,75.7702,151589.0
2024-06-17 15:20:00,78.12,78.13,78.1,78.11,162816.0,75.7605,75.7702,75.7411,75.7508,162816.0
2024-06-17 15:25:00,78.11,78.13,78.1,78.13,49014.0,75.7508,75.7702,75.7411,75.7702,49014.0
2024-06-17 15:30:00,78.12,78.14,78.11,78.12,85572.0,75.7605,75.7799,75.7508,75.7605,85572.0
2024-06-17 15:35:00,78.12,78.12,78.09,78.11,172643.0,75.7605,75.7605,75.7315,75.7508,172643.0
2024-06-17 15:40:00,78.12,78.16,78.11,78.12,81163.0,75.7605,75.7993,75.7508,75.7605,81163.0
2024-06-17 15:45:00,78.11,78.11,78.06,78.08,83915.0,75.7508,75.7508,75.7024,75.7218,83915.0
2024-06-17 15:50:00,78.09,78.11,78.04,78.06,236192.0,75.7315,75.7508,75.683,75.7024,236192.0
2024-06-17 15:55:00,78.06,78.13,78.05,78.12,1212611.0,75.7024,75.7702,75.6927,75.7605,1212611.0
2024-06-18 09:30:00,78.13,78.18,78.12,78.15,205855.0,75.7702,75.8187,75.7605,75.7896,205855.0
2024-06-18 09:35:00,78.15,78.26,78.14,78.26,99442.0,75.7896,75.8963,75.7799,75.8963,99442.0
2024-06-18 09:40:00,78.26,78.36,78.26,78.31,79909.0,75.8963,75.9933,75.8963,75.9448,79909.0
2024-06-18 09:45:00,78.31,78.31,78.25,78.29,90250.0,75.9448,75.9448,75.8866,75.9254,90250.0
2024-06-18 09:50:00,78.29,78.34,78.29,78.33,87176.0,75.9254,75.9739,75.9254,75.9642,87176.0
2024-06-18 09:55:00,78.34,78.35,78.26,78.27,84038.0,75.9739,75.9836,75.8963,75.906,84038.0
2024-06-18 10:00:00,78.27,78.31,78.25,78.27,64853.0,75.906,75.9448,75.8866,75.906,64853.0
2024-06-18 10:05:00,78.27,78.27,78.2,78.22,61180.0,75.906,75.906,75.8381,75.8575,61180.0
2024-06-18 10:10:00,78.21,78.23,78.19,78.21,69424.0,75.8478,75.8672,75.8284,75.8478,69424.0
2024-06-18 10:15:00,78.21,78.31,78.2,78.31,35271.0,75.8478,75.9448,75.8381,75.9448,35271.0
2024-06-18 10:20:00,78.31,78.37,78.3,78.34,128730.0,75.9448,76.003,75.9351,75.9739,128730.0
2024-06-18 10:25:00,78.33,78.4,78.32,78.38,157651.0,75.9642,76.0321,75.9545,76.0127,157651.0
2024-06-18 10:30:00,78.39,78.44,78.37,78.4,37964.0,76.0224,76.0709,76.003,76.0321,37964.0
2024-06-18 10:35:00,78.4,78.43,78.37,78.4,73386.0,76.0321,76.0612,76.003,76.0321,73386.0
2024-06-18 10:40:00,78.41,78.41,78.33,78.34,112205.0,76.0418,76.0418,75.9642,75.9739,112205.0
2024-06-18 10:45:00,78.34,78.36,78.32,78.34,64267.0,75.9739,75.9933,75.9545,75.9739,64267.0
2024-06-18 10:50:00,78.33,78.34,78.24,78.27,92386.0,75.9642,75.9739,75.8769,75.906,92386.0
2024-06-18 10:55:00,78.28,78.3,78.26,78.28,105944.0,75.9157,75.9351,75.8963,75.9157,105944.0
2024-06-18 11:00:00,78.27,78.3,78.25,78.25,103395.0,75.906,75.9351,75.8866,75.8866,103395.0
2024-06-18 11:05:00,78.24,78.25,78.21,78.24,212319.0,75.8769,75.8866,75.8478,75.8769,212319.0
2024-06-18 11:10:00,78.25,78.26,78.23,78.26,83444.0,75.8866,75.8963,75.8672,75.8963,83444.0
2024-06-18 11:15:00,78.25,78.31,78.25,78.3,56050.0,75.8866,75.9448,75.8866,75.9351,56050.0
2024-06-18 11:20:00,78.3,78.3,78.26,78.28,116044.0,75.9351,75.9351,75.8963,75.9157,116044.0
2024-06-18 11:25:00,78.28,78.28,78.24,78.26,236326.0,75.9157,75.9157,75.8769,75.8963,236326.0
2024-06-18 11:30:00,78.26,78.3,78.25,78.27,358178.0,75.8963,75.9351,75.8866,75.906,358178.0
2024-06-18 11:35:00,78.27,78.34,78.27,78.33,84226.0,75.906,75.9739,75.906,75.9642,84226.0
2024-06-18 11:40:00,78.33,78.37,78.32,78.37,74635.0,75.9642,76.003,75.9545,76.003,74635.0
2024-06-18 11:45:00,78.38,78.41,78.36,78.37,186821.0,76.0127,76.0418,75.9933,76.003,186821.0
2024-06-18 11:50:00,78.38,78.38,78.35,78.37,121193.0,76.0127,76.0127,75.9836,76.003,121193.0
2024-06-18 11:55:00,78.37,78.4,78.35,78.4,167596.0,76.003,76.0321,75.9836,76.0321,167596.0
2024-06-18 12:00:00,78.39,78.44,78.39,78.44,39976.0,76.0224,76.0709,76.0224,76.0709,39976.0
2024-06-18 12:05:00,78.45,78.48,78.44,78.46,210794.0,76.0806,76.1097,76.0709,76.0903,210794.0
2024-06-18 12:10:00,78.47,78.47,78.43,78.43,218792.0,76.1,76.1,76.0612,76.0612,218792.0
2024-06-18 12:15:00,78.44,78.44,78.39,78.4,115401.0,76.0709,76.0709,76.0224,76.0321,115401.0
2024-06-18 12:20:00,78.4,78.44,78.39,78.44,25627.0,76.0321,76.0709,76.0224,76.0709,25627.0
2024-06-18 12:25:00,78.44,78.44,78.39,78.39,99445.0,76.0709,76.0709,76.0224,76.0224,99445.0
2024-06-18 12:30:00,78.4,78.42,78.38,78.4,701669.0,76.0321,76.0515,76.0127,76.0321,701669.0
2024-06-18 12:35:00,78.4,78.42,78.4,78.42,186535.0,76.0321,76.0515,76.0321,76.0515,186535.0
2024-06-18 12:40:00,78.42,78.44,78.41,78.42,120476.0,76.0515,76.0709,76.0418,76.0515,120476.0
2024-06-18 12:45:00,78.41,78.41,78.38,78.41,30261.0,76.0418,76.0418,76.0127,76.0418,30261.0
2024-06-18 12:50:00,78.41,78.45,78.4,78.44,85207.0,76.0418,76.0806,76.0321,76.0709,85207.0
2024-06-18 12:55:00,78.44,78.46,78.43,78.44,65466.0,76.0709,76.0903,76.0612,76.0709,65466.0
2024-06-18 13:00:00,78.44,78.48,78.41,78.44,160328.0,76.0709,76.1097,76.0418,76.0709,160328.0
2024-06-18 13:05:00,78.44,78.45,78.41,78.44,78984.0,76.0709,76.0806,76.0418,76.0709,78984.0
2024-06-18 13:10:00,78.44,78.44,78.38,78.4,140190.0,76.0709,76.0709,76.0127,76.0321,140190.0
2024-06-18 13:15:00,78.4,78.43,78.38,78.43,294254.0,76.0321,76.0612,76.0127,76.0612,294254.0
2024-06-18 13:20:00,78.43,78.45,78.4,78.42,179082.0,76.0612,76.0806,76.0321,76.0515,179082.0
2024-06-18 13:25:00,78.42,78.44,78.4,78.42,25114.0,76.0515,76.0709,76.0321,76.0515,25114.0
2024-06-18 13:30:00,78.42,78.43,78.39,78.42,26761.0,76.0515,76.0612,76.0224,76.0515,26761.0
2024-06-18 13:35:00,78.42,78.47,78.41,78.45,107530.0,76.0515,76.1,76.0418,76.0806,107530.0
2024-06-18 13:40:00,78.45,78.45,78.43,78.44,33650.0,76.0806,76.0806,76.0612,76.0709,33650.0
2024-06-18 13:45:00,78.44,78.46,78.43,78.45,32272.0,76.0709,76.0903,76.0612,76.0806,32272.0
2024-06-18 13:50:00,78.46,78.46,78.42,78.42,22516.0,76.0903,76.0903,76.0515,76.0515,22516.0
2024-06-18 13:55:00,78.42,78.43,78.4,78.41,23684.0,76.0515,76.0612,76.0321,76.0418,23684.0
2024-06-18 14:00:00,78.41,78.41,78.3,78.34,62119.0,76.0418,76.0418,75.9351,75.9739,62119.0
2024-06-18 14:05:00,78.34,78.39,78.34,78.38,75938.0,75.9739,76.0224,75.9739,76.0127,75938.0
2024-06-18 14:10:00,78.38,78.41,78.37,78.37,44383.0,76.0127,76.0418,76.003,76.003,44383.0
2024-06-18 14:15:00,78.37,78.37,78.34,78.34,170631.0,76.003,76.003,75.9739,75.9739,170631.0
2024-06-18 14:20:00,78.34,78.36,78.33,78.34,140962.0,75.9739,75.9933,75.9642,75.9739,140962.0
2024-06-18 14:25:00,78.33,78.37,78.32,78.34,95217.0,75.9642,76.003,75.9545,75.9739,95217.0
2024-06-18 14:30:00,78.34,78.37,78.34,78.36,53319.0,75.9739,76.003,75.9739,75.9933,53319.0
2024-06-18 14:35:00,78.35,78.36,78.33,78.34,85139.0,75.9836,75.9933,75.9642,75.9739,85139.0
2024-06-18 14:40:00,78.34,78.36,78.33,78.35,50177.0,75.9739,75.9933,75.9642,75.9836,50177.0
2024-06-18 14:45:00,78.35,78.37,78.34,78.35,69516.0,75.9836,76.003,75.9739,75.9836,69516.0
2024-06-18 14:50:00,78.36,78.38,78.34,78.36,58075.0,75.9933,76.0127,75.9739,75.9933,58075.0
2024-06-18 14:55:00,78.36,78.39,78.36,78.38,22526.0,75.9933,76.0224,75.9933,76.0127,22526.0
2024-06-18 15:00:00,78.38,78.38,78.31,78.33,69165.0,76.0127,76.0127,75.9448,75.9642,69165.0
2024-06-18 15:05:00,78.33,78.34,78.3,78.31,24064.0,75.9642,75.9739,75.9351,75.9448,24064.0
2024-06-18 15:10:00,78.31,78.34,78.3,78.33,79764.0,75.9448,75.9739,75.9351,75.9642,79764.0
2024-06-18 15:15:00,78.33,78.34,78.32,78.33,176680.0,75.9642,75.9739,75.9545,75.9642,176680.0
2024-06-18 15:20:00,78.33,78.34,78.32,78.34,44633.0,75.9642,75.9739,75.9545,75.9739,44633.0
2024-06-18 15:25:00,78.33,78.36,78.33,78.35,295266.0,75.9642,75.9933,75.9642,75.9836,295266.0
2024-06-18 15:30:00,78.35,78.39,78.33,78.39,180802.0,75.9836,76.0224,75.9642,76.0224,180802.0
2024-06-18 15:35:00,78.39,78.4,78.37,78.4,51435.0,76.0224,76.0321,76.003,76.0321,51435.0
2024-06-18 15:40:00,78.4,78.42,78.39,78.39,104826.0,76.0321,76.0515,76.0224,76.0224,104826.0
2024-06-18 15:45:00,78.39,78.41,78.38,78.39,231202.0,76.0224,76.0418,76.0127,76.0224,231202.0
2024-06-18 15:50:00,78.39,78.44,78.38,78.44,176773.0,76.0224,76.0709,76.0127,76.0709,176773.0
2024-06-18 15:55:00,78.43,78.45,78.41,78.44,1260268.0,76.0612,76.0806,76.0418,76.0709,1260268.0
2024-06-20 09:30:00,78.29,78.32,78.21,78.28,227712.0,75.9254,75.9545,75.8478,75.9157,227712.0
2024-06-20 09:35:00,78.29,78.33,78.27,78.33,86276.0,75.9254,75.9642,75.906,75.9642,86276.0
2024-06-20 09:40:00,78.33,78.45,78.32,78.44,57698.0,75.9642,76.0806,75.9545,76.0709,57698.0
2024-06-20 09:45:00,78.45,78.49,78.44,78.48,93109.0,76.0806,76.1194,76.0709,76.1097,93109.0
2024-06-20 09:50:00,78.48,78.51,78.45,78.48,140696.0,76.1097,76.1388,76.0806,76.1097,140696.0
2024-06-20 09:55:00,78.48,78.5,78.44,78.46,47668.0,76.1097,76.1291,76.0709,76.0903,47668.0
2024-06-20 10:00:00,78.47,78.52,78.47,78.51,61727.0,76.1,76.1485,76.1,76.1388,61727.0
2024-06-20 10:05:00,78.5,78.55,78.45,78.45,309991.0,76.1291,76.1776,76.0806,76.0806,309991.0
2024-06-20 10:10:00,78.46,78.47,78.36,78.41,125500.0,76.0903,76.1,75.9933,76.0418,125500.0
2024-06-20 10:15:00,78.42,78.49,78.4,78.45,56374.0,76.0515,76.1194,76.0321,76.0806,56374.0
2024-06-20 10:20:00,78.44,78.51,78.44,78.48,45953.0,76.0709,76.1388,76.0709,76.1097,45953.0
2024-06-20 10:25:00,78.48,78.53,78.47,78.51,75922.0,76.1097,76.1582,76.1,76.1388,75922.0
2024-06-20 10:30:00,78.5,78.55,78.5,78.51,24945.0,76.1291,76.1776,76.1291,76.1388,24945.0
2024-06-20 10:35:00,78.52,78.54,78.5,78.52,14646.0,76.1485,76.1679,76.1291,76.1485,14646.0
2024-06-20 10:40:00,78.54,78.54,78.45,78.52,38019.0,76.1679,76.1679,76.0806,76.1485,38019.0
2024-06-20 10:45:00,78.52,78.53,78.47,78.48,23543.0,76.1485,76.1582,76.1,76.1097,23543.0
2024-06-20 10:50:00,78.48,78.52,78.48,78.52,54504.0,76.1097,76.1485,76.1097,76.1485,54504.0
2024-06-20 10:55:00,78.52,78.59,78.51,78.57,57285.0,76.1485,76.2163,76.1388,76.197,57285.0
2024-06-20 11:00:00,78.57,78.6,78.57,78.58,79259.0,76.197,76.226,76.197,76.2067,79259.0
2024-06-20 11:05:00,78.59,78.59,78.56,78.56,190691.0,76.2163,76.2163,76.1873,76.1873,190691.0
2024-06-20 11:10:00,78.57,78.58,78.54,78.55,56919.0,76.197,76.2067,76.1679,76.1776,56919.0
2024-06-20 11:15:00,78.56,78.57,78.51,78.52,31837.0,76.1873,76.197,76.1388,76.1485,31837.0
2024-06-20 11:20:00,78.52,78.53,78.49,78.5,10789.0,76.1485,76.1582,76.1194,76.1291,10789.0
2024-06-20 11:25:00,78.5,78.55,78.48,78.54,169328.0,76.1291,76.1776,76.1097,76.1679,169328.0
2024-06-20 11:30:00,78.53,78.6,78.52,78.6,304415.0,76.1582,76.226,76.1485,76.226,304415.0
2024-06-20 11:35:00,78.6,78.6,78.57,78.58,91398.0,76.226,76.226,76.197,76.2067,91398.0
2024-06-20 11:40:00,78.58,78.62,78.57,78.58,174990.0,76.2067,76.2454,76.197,76.2067,174990.0
2024-06-20 11:45:00,78.59,78.59,78.51,78.52,33628.0,76.2163,76.2163,76.1388,76.1485,33628.0
2024-06-20 11:50:00,78.52,78.55,78.52,78.53,39734.0,76.1485,76.1776,76.1485,76.1582,39734.0
2024-06-20 11:55:00,78.54,78.54,78.46,78.46,109717.0,76.1679,76.1679,76.0903,76.0903,109717.0
2024-06-20 12:00:00,78.47,78.49,78.45,78.45,122794.0,76.1,76.1194,76.0806,76.0806,122794.0
2024-06-20 12:05:00,78.46,78.5,78.45,78.45,425688.0,76.0903,76.1291,76.0806,76.0806,425688.0
2024-06-20 12:10:00,78.47,78.5,78.45,78.5,392104.0,76.1,76.1291,76.0806,76.1291,392104.0
2024-06-20 12:15:00,78.5,78.52,78.49,78.5,20758.0,76.1291,76.1485,76.1194,76.1291,20758.0
2024-06-20 12:20:00,78.5,78.5,78.42,78.42,192897.0,76.1291,76.1291,76.0515,76.0515,192897.0
2024-06-20 12:25:00,78.42,78.47,78.4,78.4,171910.0,76.0515,76.1,76.0321,76.0321,171910.0
2024-06-20 12:30:00,78.4,78.4,78.33,78.36,69652.0,76.0321,76.0321,75.9642,75.9933,69652.0
2024-06-20 12:35:00,78.35,78.38,78.32,78.37,53501.0,75.9836,76.0127,75.9545,76.003,53501.0
2024-06-20 12:40:00,78.37,78.46,78.37,78.43,85192.0,76.003,76.0903,76.003,76.0612,85192.0
2024-06-20 12:45:00,78.43,78.45,78.42,78.44,212601.0,76.0612,76.0806,76.0515,76.0709,212601.0
2024-06-20 12:50:00,78.44,78.48,78.43,78.44,27377.0,76.0709,76.1097,76.0612,76.0709,27377.0
2024-06-20 12:55:00,78.42,78.44,78.4,78.42,81836.0,76.0515,76.0709,76.0321,76.0515,81836.0
2024-06-20 13:00:00,78.43,78.43,78.36,78.38,26681.0,76.0612,76.0612,75.9933,76.0127,26681.0
2024-06-20 13:05:00,78.38,78.38,78.3,78.31,32550.0,76.0127,76.0127,75.9351,75.9448,32550.0
2024-06-20 13:10:00,78.32,78.4,78.31,78.39,58077.0,75.9545,76.0321,75.9448,76.0224,58077.0
2024-06-20 13:15:00,78.39,78.41,78.38,78.38,15179.0,76.0224,76.0418,76.0127,76.0127,15179.0
2024-06-20 13:20:00,78.37,78.37,78.33,78.34,61213.0,76.003,76.003,75.9642,75.9739,61213.0
2024-06-20 13:25:00,78.34,78.35,78.31,78.33,48906.0,75.9739,75.9836,75.9448,75.9642,48906.0
2024-06-20 13:30:00,78.34,78.37,78.28,78.31,42644.0,75.9739,76.003,75.9157,75.9448,42644.0
2024-06-20 13:35:00,78.31,78.32,78.26,78.27,238937.0,75.9448,75.9545,75.8963,75.906,238937.0
2024-06-20 13:40:00,78.28,78.36,78.27,78.36,85973.0,75.9157,75.9933,75.906,75.9933,85973.0
2024-06-20 13:45:00,78.37,78.37,78.33,78.34,45445.0,76.003,76.003,75.9642,75.9739,45445.0
2024-06-20 13:50:00,78.34,78.39,78.34,78.38,257437.0,75.9739,76.0224,75.9739,76.0127,257437.0
2024-06-20 13:55:00,78.38,78.42,78.37,78.42,70631.0,76.0127,76.0515,76.003,76.0515,70631.0
2024-06-20 14:00:00,78.42,78.51,78.42,78.51,158316.0,76.0515,76.1388,76.0515,76.1388,158316.0
2024-06-20 14:05:00,78.51,78.53,78.5,78.51,44505.0,76.1388,76.1582,76.1291,76.1388,44505.0
2024-06-20 14:10:00,78.52,78.52,78.48,78.5,99781.0,76.1485,76.1485,76.1097,76.1291,99781.0
2024-06-20 14:15:00,78.5,78.54,78.5,78.54,73151.0,76.1291,76.1679,76.1291,76.1679,73151.0
2024-06-20 14:20:00,78.54,78.57,78.5,78.56,74322.0,76.1679,76.197,76.1291,76.1873,74322.0
2024-06-20 14:25:00,78.57,78.6,78.56,78.59,44059.0,76.197,76.226,76.1873,76.2163,44059.0
2024-06-20 14:30:00,78.59,78.62,78.57,78.58,56735.0,76.2163,76.2454,76.197,76.2067,56735.0
2024-06-20 14:35:00,78.57,78.57,78.51,78.52,33307.0,76.197,76.197,76.1388,76.1485,33307.0
2024-06-20 14:40:00,78.52,78.56,78.52,78.53,70940.0,76.1485,76.1873,76.1485,76.1582,70940.0
2024-06-20 14:45:00,78.53,78.55,78.51,78.54,67153.0,76.1582,76.1776,76.1388,76.1679,67153.0
2024-06-20 14:50:00,78.54,78.54,78.5,78.53,65563.0,76.1679,76.1679,76.1291,76.1582,65563.0
2024-06-20 14:55:00,78.52,78.55,78.49,78.49,43694.0,76.1485,76.1776,76.1194,76.1194,43694.0
2024-06-20 15:00:00,78.5,78.51,78.42,78.44,76247.0,76.1291,76.1388,76.0515,76.0709,76247.0
2024-06-20 15:05:00,78.44,78.45,78.4,78.43,94211.0,76.0709,76.0806,76.0321,76.0612,94211.0
2024-06-20 15:10:00,78.44,78.46,78.43,78.45,142213.0,76.0709,76.0903,76.0612,76.0806,142213.0
2024-06-20 15:15:00,78.46,78.46,78.42,78.44,144203.0,76.0903,76.0903,76.0515,76.0709,144203.0
2024-06-20 15:20:00,78.44,78.44,78.36,78.4,177713.0,76.0709,76.0709,75.9933,76.0321,177713.0
2024-06-20 15:25:00,78.4,78.48,78.4,78.48,169668.0,76.0321,76.1097,76.0321,76.1097,169668.0
2024-06-20 15:30:00,78.47,78.51,78.43,78.5,75308.0,76.1,76.1388,76.0612,76.1291,75308.0
2024-06-20 15:35:00,78.5,78.5,78.43,78.45,113627.0,76.1291,76.1291,76.0612,76.0806,113627.0
2024-06-20 15:40:00,78.45,78.5,78.45,78.5,107591.0,76.0806,76.1291,76.0806,76.1291,107591.0
2024-06-20 15:45:00,78.49,78.52,78.48,78.5,109962.0,76.1194,76.1485,76.1097,76.1291,109962.0
2024-06-20 15:50:00,78.5,78.56,78.49,78.54,182678.0,76.1291,76.1873,76.1194,76.1679,182678.0
2024-06-20 15:55:00,78.54,78.54,78.48,78.49,811181.0,76.1679,76.1679,76.1097,76.1194,811181.0
2024-06-21 09:30:00,77.89,77.91,77.85,77.89,203084.0,75.5375,75.5569,75.4987,75.5375,203084.0
2024-06-21 09:35:00,77.89,77.92,77.87,77.87,215785.0,75.5375,75.5666,75.5181,75.5181,215785.0
2024-06-21 09:40:00,77.87,77.87,77.78,77.84,476886.0,75.5181,75.5181,75.4308,75.489,476886.0
2024-06-21 09:45:00,77.84,77.84,77.66,77.8,612336.0,75.489,75.489,75.3144,75.4502,612336.0
2024-06-21 09:50:00,77.81,77.84,77.74,77.76,267650.0,75.4599,75.489,75.392,75.4114,267650.0
2024-06-21 09:55:00,77.76,77.86,77.75,77.83,199660.0,75.4114,75.5084,75.4017,75.4793,199660.0
2024-06-21 10:00:00,77.83,77.9,77.82,77.85,232171.0,75.4793,75.5472,75.4696,75.4987,232171.0
2024-06-21 10:05:00,77.85,77.94,77.84,77.94,118026.0,75.4987,75.586,75.489,75.586,118026.0
2024-06-21 10:10:00,77.94,77.97,77.88,77.97,118699.0,75.586,75.6151,75.5278,75.6151,118699.0
2024-06-21 10:15:00,77.97,77.99,77.93,77.98,104458.0,75.6151,75.6345,75.5763,75.6248,104458.0
2024-06-21 10:20:00,77.98,78.0,77.95,77.97,182281.0,75.6248,75.6442,75.5957,75.6151,182281.0
2024-06-21 10:25:00,77.97,78.01,77.96,78.0,108333.0,75.6151,75.6539,75.6054,75.6442,108333.0
2024-06-21 10:30:00,78.01,78.01,77.94,77.95,47019.0,75.6539,75.6539,75.586,75.5957,47019.0
2024-06-21 10:35:00,77.95,78.03,77.95,77.97,65372.0,75.5957,75.6733,75.5957,75.6151,65372.0
2024-06-21 10:40:00,77.97,77.98,77.94,77.97,51333.0,75.6151,75.6248,75.586,75.6151,51333.0
2024-06-21 10:45:00,77.97,78.05,77.96,78.04,104207.0,75.6151,75.6927,75.6054,75.683,104207.0
2024-06-21 10:50:00,78.02,78.04,78.01,78.03,80569.0,75.6636,75.683,75.6539,75.6733,80569.0
2024-06-21 10:55:00,78.04,78.05,78.0,78.0,113557.0,75.683,75.6927,75.6442,75.6442,113557.0
2024-06-21 11:00:00,78.0,78.03,77.97,77.98,254161.0,75.6442,75.6733,75.6151,75.6248,254161.0
2024-06-21 11:05:00,77.97,77.98,77.92,77.93,34778.0,75.6151,75.6248,75.5666,75.5763,34778.0
2024-06-21 11:10:00,77.92,77.97,77.92,77.94,64880.0,75.5666,75.6151,75.5666,75.586,64880.0
2024-06-21 11:15:00,77.94,77.95,77.9,77.95,219320.0,75.586,75.5957,75.5472,75.5957,219320.0
2024-06-21 11:20:00,77.95,77.95,77.88,77.89,223128.0,75.5957,75.5957,75.5278,75.5375,223128.0
2024-06-21 11:25:00,77.89,77.91,77.84,77.85,652758.0,75.5375,75.5569,75.489,75.4987,652758.0
2024-06-21 11:30:00,77.85,77.85,77.74,77.75,445528.0,75.4987,75.4987,75.392,75.4017,445528.0
2024-06-21 11:35:00,77.75,77.86,77.75,77.82,263313.0,75.4017,75.5084,75.4017,75.4696,263313.0
2024-06-21 11:40:00,77.82,77.84,77.8,77.83,99752.0,75.4696,75.489,75.4502,75.4793,99752.0
2024-06-21 11:45:00,77.83,77.91,77.83,77.91,62968.0,75.4793,75.5569,75.4793,75.5569,62968.0
2024-06-21 11:50:00,77.92,77.97,77.9,77.97,119072.0,75.5666,75.6151,75.5472,75.6151,119072.0
2024-06-21 11:55:00,77.97,77.97,77.94,77.97,91571.0,75.6151,75.6151,75.586,75.6151,91571.0
2024-06-21 12:00:00,77.97,77.98,77.94,77.98,36229.0,75.6151,75.6248,75.586,75.6248,36229.0
2024-06-21 12:05:00,77.97,77.98,77.93,77.95,36194.0,75.6151,75.6248,75.5763,75.5957,36194.0
2024-06-21 12:10:00,77.95,77.96,77.93,77.94,32508.0,75.5957,75.6054,75.5763,75.586,32508.0
2024-06-21 12:15:00,77.92,77.95,77.9,77.95,109238.0,75.5666,75.5957,75.5472,75.5957,109238.0
2024-06-21 12:20:00,77.95,77.97,77.94,77.95,63655.0,75.5957,75.6151,75.586,75.5957,63655.0
2024-06-21 12:25:00,77.94,77.94,77.91,77.91,46933.0,75.586,75.586,75.5569,75.5569,46933.0
2024-06-21 12:30:00,77.91,77.93,77.89,77.93,44159.0,75.5569,75.5763,75.5375,75.5763,44159.0
2024-06-21 12:35:00,77.92,77.95,77.91,77.93,24568.0,75.5666,75.5957,75.5569,75.5763,24568.0
2024-06-21 12:40:00,77.94,77.97,77.93,77.95,194462.0,75.586,75.6151,75.5763,75.5957,194462.0
2024-06-21 12:45:00,77.95,77.95,77.91,77.91,14299.0,75.5957,75.5957,75.5569,75.5569,14299.0
2024-06-21 12:50:00,77.91,78.02,77.88,78.02,46621.0,75.5569,75.6636,75.5278,75.6636,46621.0
2024-06-21 12:55:00,78.02,78.02,77.95,77.95,36780.0,75.6636,75.6636,75.5957,75.5957,36780.0
2024-06-21 13:00:00,77.95,77.97,77.93,77.95,21217.0,75.5957,75.6151,75.5763,75.5957,21217.0
2024-06-21 13:05:00,77.97,77.97,77.94,77.95,36477.0,75.6151,75.6151,75.586,75.5957,36477.0
2024-06-21 13:10:00,77.95,77.97,77.95,77.97,32591.0,75.5957,75.6151,75.5957,75.6151,32591.0
2024-06-21 13:15:00,77.96,77.97,77.93,77.95,212465.0,75.6054,75.6151,75.5763,75.5957,212465.0
2024-06-21 13:20:00,77.93,77.94,77.91,77.91,31216.0,75.5763,75.586,75.5569,75.5569,31216.0
2024-06-21 13:25:00,77.91,77.94,77.9,77.93,82657.0,75.5569,75.586,75.5472,75.5763,82657.0
2024-06-21 13:30:00,77.92,77.94,77.91,77.92,52764.0,75.5666,75.586,75.5569,75.5666,52764.0
2024-06-21 13:35:00,77.92,77.94,77.9,77.94,12732.0,75.5666,75.586,75.5472,75.586,12732.0
2024-06-21 13:40:00,77.94,77.95,77.93,77.94,48723.0,75.586,75.5957,75.5763,75.586,48723.0
2024-06-21 13:45:00,77.94,77.95,77.92,77.94,44012.0,75.586,75.5957,75.5666,75.586,44012.0
2024-06-21 13:50:00,77.94,77.98,77.93,77.98,22831.0,75.586,75.6248,75.5763,75.6248,22831.0
2024-06-21 13:55:00,77.97,77.97,77.94,77.94,106505.0,75.6151,75.6151,75.586,75.586,106505.0
2024-06-21 14:00:00,77.94,77.94,77.91,77.91,51656.0,75.586,75.586,75.5569,75.5569,51656.0
2024-06-21 14:05:00,77.92,77.96,77.9,77.95,25898.0,75.5666,75.6054,75.5472,75.5957,25898.0
2024-06-21 14:10:00,77.95,77.97,77.94,77.95,27182.0,75.5957,75.6151,75.586,75.5957,27182.0
2024-06-21 14:15:00,77.96,77.99,77.95,77.97,37689.0,75.6054,75.6345,75.5957,75.6151,37689.0
2024-06-21 14:20:00,77.98,78.0,77.95,77.98,23122.0,75.6248,75.6442,75.5957,75.6248,23122.0
2024-06-21 14:25:00,77.98,78.04,77.97,78.03,47569.0,75.6248,75.683,75.6151,75.6733,47569.0
2024-06-21 14:30:00,78.02,78.02,77.99,78.0,32133.0,75.6636,75.6636,75.6345,75.6442,32133.0
2024-06-21 14:35:00,78.0,78.01,77.97,77.98,40482.0,75.6442,75.6539,75.6151,75.6248,40482.0
2024-06-21 14:40:00,77.98,78.0,77.96,78.0,70152.0,75.6248,75.6442,75.6054,75.6442,70152.0
2024-06-21 14:45:00,77.99,78.01,77.99,78.0,31994.0,75.6345,75.6539,75.6345,75.6442,31994.0
2024-06-21 14:50:00,77.99,78.0,77.97,77.98,40452.0,75.6345,75.6442,75.6151,75.6248,40452.0
2024-06-21 14:55:00,77.98,78.0,77.97,77.98,45784.0,75.6248,75.6442,75.6151,75.6248,45784.0
2024-06-21 15:00:00,77.98,78.02,77.98,78.02,85280.0,75.6248,75.6636,75.6248,75.6636,85280.0
2024-06-21 15:05:00,78.01,78.04,77.99,78.0,46093.0,75.6539,75.683,75.6345,75.6442,46093.0
2024-06-21 15:10:00,77.99,78.01,77.97,77.98,35445.0,75.6345,75.6539,75.6151,75.6248,35445.0
2024-06-21 15:15:00,77.99,78.01,77.98,77.99,39883.0,75.6345,75.6539,75.6248,75.6345,39883.0
2024-06-21 15:20:00,78.0,78.01,77.97,78.01,62501.0,75.6442,75.6539,75.6151,75.6539,62501.0
2024-06-21 15:25:00,78.01,78.01,77.97,77.98,244376.0,75.6539,75.6539,75.6151,75.6248,244376.0
2024-06-21 15:30:00,77.98,77.99,77.96,77.98,207172.0,75.6248,75.6345,75.6054,75.6248,207172.0
2024-06-21 15:35:00,77.98,78.01,77.97,77.97,172803.0,75.6248,75.6539,75.6151,75.6151,172803.0
2024-06-21 15:40:00,77.97,77.98,77.95,77.97,118452.0,75.6151,75.6248,75.5957,75.6151,118452.0
2024-06-21 15:45:00,77.97,77.97,77.92,77.94,114046.0,75.6151,75.6151,75.5666,75.586,114046.0
2024-06-21 15:50:00,77.94,78.0,77.92,77.97,275538.0,75.586,75.6442,75.5666,75.6151,275538.0
2024-06-21 15:55:00,77.98,77.98,77.92,77.93,1003758.0,75.6248,75.6248,75.5666,75.5763,1003758.0
2024-06-24 09:30:00,78.59,78.64,78.58,78.59,119494.0,76.2163,76.2648,76.2067,76.2163,119494.0
2024-06-24 09:35:00,78.59,78.72,78.59,78.72,154408.0,76.2163,76.3424,76.2163,76.3424,154408.0
2024-06-24 09:40:00,78.71,78.72,78.63,78.64,45719.0,76.3327,76.3424,76.2551,76.2648,45719.0
2024-06-24 09:45:00,78.64,78.72,78.62,78.72,207399.0,76.2648,76.3424,76.2454,76.3424,207399.0
2024-06-24 09:50:00,78.73,78.84,78.72,78.84,111026.0,76.3521,76.4588,76.3424,76.4588,111026.0
2024-06-24 09:55:00,78.83,78.87,78.81,78.84,138152.0,76.4491,76.4879,76.4297,76.4588,138152.0
2024-06-24 10:00:00,78.84,78.9,78.84,78.89,369008.0,76.4588,76.517,76.4588,76.5073,369008.0
2024-06-24 10:05:00,78.88,78.96,78.85,78.96,181437.0,76.4976,76.5752,76.4685,76.5752,181437.0
2024-06-24 10:10:00,78.95,78.95,78.88,78.92,56747.0,76.5655,76.5655,76.4976,76.5364,56747.0
2024-06-24 10:15:00,78.92,78.92,78.86,78.89,23202.0,76.5364,76.5364,76.4782,76.5073,23202.0
2024-06-24 10:20:00,78.9,78.94,78.9,78.92,38540.0,76.517,76.5558,76.517,76.5364,38540.0
2024-06-24 10:25:00,78.92,78.93,78.81,78.81,53412.0,76.5364,76.5461,76.4297,76.4297,53412.0
2024-06-24 10:30:00,78.8,78.87,78.79,78.84,172639.0,76.42,76.4879,76.4103,76.4588,172639.0
2024-06-24 10:35:00,78.84,78.9,78.83,78.9,23622.0,76.4588,76.517,76.4491,76.517,23622.0
2024-06-24 10:40:00,78.9,78.9,78.83,78.84,38082.0,76.517,76.517,76.4491,76.4588,38082.0
2024-06-24 10:45:00,78.83,78.85,78.76,78.76,38503.0,76.4491,76.4685,76.3812,76.3812,38503.0
2024-06-24 10:50:00,78.75,78.76,78.71,78.75,87535.0,76.3715,76.3812,76.3327,76.3715,87535.0
2024-06-24 10:55:00,78.75,78.81,78.74,78.8,85739.0,76.3715,76.4297,76.3618,76.42,85739.0
2024-06-24 11:00:00,78.8,78.82,78.76,78.81,45445.0,76.42,76.4394,76.3812,76.4297,45445.0
2024-06-24 11:05:00,78.81,78.81,78.75,78.76,25058.0,76.4297,76.4297,76.3715,76.3812,25058.0
2024-06-24 11:10:00,78.76,78.79,78.74,78.77,17875.0,76.3812,76.4103,76.3618,76.3909,17875.0
2024-06-24 11:15:00,78.78,78.81,78.75,78.81,34042.0,76.4006,76.4297,76.3715,76.4297,34042.0
2024-06-24 11:20:00,78.81,78.81,78.77,78.78,106352.0,76.4297,76.4297,76.3909,76.4006,106352.0
2024-06-24 11:25:00,78.77,78.82,78.77,78.8,176706.0,76.3909,76.4394,76.3909,76.42,176706.0
2024-06-24 11:30:00,78.81,78.81,78.73,78.73,166415.0,76.4297,76.4297,76.3521,76.3521,166415.0
2024-06-24 11:35:00,78.73,78.77,78.72,78.76,105497.0,76.3521,76.3909,76.3424,76.3812,105497.0
2024-06-24 11:40:00,78.76,78.76,78.71,78.72,96299.0,76.3812,76.3812,76.3327,76.3424,96299.0
2024-06-24 11:45:00,78.72,78.72,78.67,78.67,22051.0,76.3424,76.3424,76.2939,76.2939,22051.0
2024-06-24 11:50:00,78.68,78.72,78.67,78.72,48760.0,76.3036,76.3424,76.2939,76.3424,48760.0
2024-06-24 11:55:00,78.72,78.73,78.71,78.72,36030.0,76.3424,76.3521,76.3327,76.3424,36030.0
2024-06-24 12:00:00,78.71,78.73,78.7,78.73,49469.0,76.3327,76.3521,76.323,76.3521,49469.0
2024-06-24 12:05:00,78.71,78.73,78.7,78.73,300722.0,76.3327,76.3521,76.323,76.3521,300722.0
2024-06-24 12:10:00,78.73,78.73,78.7,78.72,129980.0,76.3521,76.3521,76.323,76.3424,129980.0
2024-06-24 12:15:00,78.72,78.74,78.71,78.73,72911.0,76.3424,76.3618,76.3327,76.3521,72911.0
2024-06-24 12:20:00,78.73,78.75,78.72,78.73,32721.0,76.3521,76.3715,76.3424,76.3521,32721.0
2024-06-24 12:25:00,78.73,78.74,78.71,78.72,57980.0,76.3521,76.3618,76.3327,76.3424,57980.0
2024-06-24 12:30:00,78.72,78.73,78.71,78.72,183532.0,76.3424,76.3521,76.3327,76.3424,183532.0
2024-06-24 12:35:00,78.72,78.74,78.72,78.73,34313.0,76.3424,76.3618,76.3424,76.3521,34313.0
2024-06-24 12:40:00,78.73,78.74,78.7,78.72,45772.0,76.3521,76.3618,76.323,76.3424,45772.0
2024-06-24 12:45:00,78.71,78.73,78.7,78.72,58248.0,76.3327,76.3521,76.323,76.3424,58248.0
2024-06-24 12:50:00,78.71,78.72,78.68,78.69,103973.0,76.3327,76.3424,76.3036,76.3133,103973.0
2024-06-24 12:55:00,78.69,78.69,78.64,78.66,66055.0,76.3133,76.3133,76.2648,76.2842,66055.0
2024-06-24 13:00:00,78.66,78.68,78.65,78.67,31689.0,76.2842,76.3036,76.2745,76.2939,31689.0
2024-06-24 13:05:00,78.67,78.68,78.52,78.55,372739.0,76.2939,76.3036,76.1485,76.1776,372739.0
2024-06-24 13:10:00,78.55,78.57,78.52,78.56,102650.0,76.1776,76.197,76.1485,76.1873,102650.0
2024-06-24 13:15:00,78.56,78.59,78.55,78.58,66297.0,76.1873,76.2163,76.1776,76.2067,66297.0
2024-06-24 13:20:00,78.58,78.59,78.54,78.55,81255.0,76.2067,76.2163,76.1679,76.1776,81255.0
2024-06-24 13:25:00,78.54,78.6,78.54,78.58,46981.0,76.1679,76.226,76.1679,76.2067,46981.0
2024-06-24 13:30:00,78.57,78.58,78.52,78.52,71174.0,76.197,76.2067,76.1485,76.1485,71174.0
2024-06-24 13:35:00,78.53,78.61,78.53,78.61,52557.0,76.1582,76.2357,76.1582,76.2357,52557.0
2024-06-24 13:40:00,78.62,78.62,78.57,78.58,46525.0,76.2454,76.2454,76.197,76.2067,46525.0
2024-06-24 13:45:00,78.58,78.6,78.55,78.56,48840.0,76.2067,76.226,76.1776,76.1873,48840.0
2024-06-24 13:50:00,78.56,78.57,78.52,78.56,61451.0,76.1873,76.197,76.1485,76.1873,61451.0
2024-06-24 13:55:00,78.56,78.61,78.55,78.56,63068.0,76.1873,76.2357,76.1776,76.1873,63068.0
2024-06-24 14:00:00,78.56,78.57,78.52,78.54,34231.0,76.1873,76.197,76.1485,76.1679,34231.0
2024-06-24 14:05:00,78.55,78.56,78.53,78.55,155940.0,76.1776,76.1873,76.1582,76.1776,155940.0
2024-06-24 14:10:00,78.55,78.55,78.52,78.53,15799.0,76.1776,76.1776,76.1485,76.1582,15799.0
2024-06-24 14:15:00,78.53,78.56,78.52,78.55,33534.0,76.1582,76.1873,76.1485,76.1776,33534.0
2024-06-24 14:20:00,78.55,78.59,78.54,78.58,38417.0,76.1776,76.2163,76.1679,76.2067,38417.0
2024-06-24 14:25:00,78.58,78.58,78.55,78.58,49557.0,76.2067,76.2067,76.1776,76.2067,49557.0
2024-06-24 14:30:00,78.57,78.59,78.56,78.58,27227.0,76.197,76.2163,76.1873,76.2067,27227.0
2024-06-24 14:35:00,78.58,78.62,78.58,78.62,42845.0,76.2067,76.2454,76.2067,76.2454,42845.0
2024-06-24 14:40:00,78.62,78.65,78.61,78.64,53435.0,76.2454,76.2745,76.2357,76.2648,53435.0
2024-06-24 14:45:00,78.63,78.7,78.63,78.69,24514.0,76.2551,76.323,76.2551,76.3133,24514.0
2024-06-24 14:50:00,78.69,78.71,78.68,78.69,45011.0,76.3133,76.3327,76.3036,76.3133,45011.0
2024-06-24 14:55:00,78.69,78.7,78.67,78.69,45257.0,76.3133,76.323,76.2939,76.3133,45257.0
2024-06-24 15:00:00,78.69,78.7,78.67,78.68,30625.0,76.3133,76.323,76.2939,76.3036,30625.0
2024-06-24 15:05:00,78.68,78.7,78.67,78.69,57979.0,76.3036,76.323,76.2939,76.3133,57979.0
2024-06-24 15:10:00,78.69,78.7,78.66,78.67,31825.0,76.3133,76.323,76.2842,76.2939,31825.0
2024-06-24 15:15:00,78.67,78.67,78.62,78.64,49877.0,76.2939,76.2939,76.2454,76.2648,49877.0
2024-06-24 15:20:00,78.64,78.66,78.62,78.65,126815.0,76.2648,76.2842,76.2454,76.2745,126815.0
2024-06-24 15:25:00,78.65,78.67,78.63,78.65,130366.0,76.2745,76.2939,76.2551,76.2745,130366.0
2024-06-24 15:30:00,78.65,78.67,78.64,78.65,80224.0,76.2745,76.2939,76.2648,76.2745,80224.0
2024-06-24 15:35:00,78.64,78.68,78.64,78.66,65168.0,76.2648,76.3036,76.2648,76.2842,65168.0
2024-06-24 15:40:00,78.66,78.67,78.63,78.66,85264.0,76.2842,76.2939,76.2551,76.2842,85264.0
2024-06-24 15:45:00,78.66,78.66,78.6,78.61,66107.0,76.2842,76.2842,76.226,76.2357,66107.0
2024-06-24 15:50:00,78.61,78.63,78.58,78.61,354040.0,76.2357,76.2551,76.2067,76.2357,354040.0
2024-06-24 15:55:00,78.61,78.61,78.55,78.58,601055.0,76.2357,76.2357,76.1776,76.2067,601055.0
2024-06-25 09:30:00,78.56,78.58,78.47,78.48,244705.0,76.1873,76.2067,76.1,76.1097,244705.0
2024-06-25 09:35:00,78.48,78.54,78.47,78.53,148432.0,76.1097,76.1679,76.1,76.1582,148432.0
2024-06-25 09:40:00,78.54,78.58,78.51,78.54,83918.0,76.1679,76.2067,76.1388,76.1679,83918.0
2024-06-25 09:45:00,78.54,78.56,78.51,78.55,198817.0,76.1679,76.1873,76.1388,76.1776,198817.0
2024-06-25 09:50:00,78.55,78.6,78.54,78.55,98865.0,76.1776,76.226,76.1679,76.1776,98865.0
2024-06-25 09:55:00,78.54,78.55,78.47,78.48,89748.0,76.1679,76.1776,76.1,76.1097,89748.0
2024-06-25 10:00:00,78.47,78.54,78.47,78.54,92058.0,76.1,76.1679,76.1,76.1679,92058.0
2024-06-25 10:05:00,78.53,78.55,78.47,78.48,95412.0,76.1582,76.1776,76.1,76.1097,95412.0
2024-06-25 10:10:00,78.48,78.58,78.48,78.58,62315.0,76.1097,76.2067,76.1097,76.2067,62315.0
2024-06-25 10:15:00,78.58,78.6,78.51,78.53,36668.0,76.2067,76.226,76.1388,76.1582,36668.0
2024-06-25 10:20:00,78.54,78.58,78.51,78.56,34033.0,76.1679,76.2067,76.1388,76.1873,34033.0
2024-06-25 10:25:00,78.56,78.59,78.55,78.56,43100.0,76.1873,76.2163,76.1776,76.1873,43100.0
2024-06-25 10:30:00,78.56,78.62,78.55,78.6,25603.0,76.1873,76.2454,76.1776,76.226,25603.0
2024-06-25 10:35:00,78.59,78.62,78.57,78.59,73789.0,76.2163,76.2454,76.197,76.2163,73789.0
2024-06-25 10:40:00,78.59,78.63,78.59,78.61,39202.0,76.2163,76.2551,76.2163,76.2357,39202.0
2024-06-25 10:45:00,78.6,78.6,78.54,78.55,57571.0,76.226,76.226,76.1679,76.1776,57571.0
2024-06-25 10:50:00,78.54,78.55,78.52,78.54,82724.0,76.1679,76.1776,76.1485,76.1679,82724.0
2024-06-25 10:55:00,78.53,78.56,78.51,78.55,62969.0,76.1582,76.1873,76.1388,76.1776,62969.0
2024-06-25 11:00:00,78.54,78.59,78.53,78.58,183939.0,76.1679,76.2163,76.1582,76.2067,183939.0
2024-06-25 11:05:00,78.58,78.59,78.55,78.58,26930.0,76.2067,76.2163,76.1776,76.2067,26930.0
2024-06-25 11:10:00,78.57,78.65,78.57,78.63,26410.0,76.197,76.2745,76.197,76.2551,26410.0
2024-06-25 11:15:00,78.63,78.64,78.61,78.62,34764.0,76.2551,76.2648,76.2357,76.2454,34764.0
2024-06-25 11:20:00,78.63,78.64,78.57,78.59,26047.0,76.2551,76.2648,76.197,76.2163,26047.0
2024-06-25 11:25:00,78.59,78.62,78.58,78.61,60244.0,76.2163,76.2454,76.2067,76.2357,60244.0
2024-06-25 11:30:00,78.61,78.65,78.61,78.65,157885.0,76.2357,76.2745,76.2357,76.2745,157885.0
2024-06-25 11:35:00,78.66,78.67,78.62,78.63,40177.0,76.2842,76.2939,76.2454,76.2551,40177.0
2024-06-25 11:40:00,78.63,78.64,78.62,78.64,88771.0,76.2551,76.2648,76.2454,76.2648,88771.0
2024-06-25 11:45:00,78.64,78.68,78.64,78.67,64824.0,76.2648,76.3036,76.2648,76.2939,64824.0
2024-06-25 11:50:00,78.66,78.67,78.64,78.67,9337.0,76.2842,76.2939,76.2648,76.2939,9337.0
2024-06-25 11:55:00,78.66,78.67,78.64,78.64,25154.0,76.2842,76.2939,76.2648,76.2648,25154.0
2024-06-25 12:00:00,78.64,78.65,78.61,78.62,30719.0,76.2648,76.2745,76.2357,76.2454,30719.0
2024-06-25 12:05:00,78.61,78.64,78.6,78.63,127603.0,76.2357,76.2648,76.226,76.2551,127603.0
2024-06-25 12:10:00,78.62,78.63,78.61,78.61,141967.0,76.2454,76.2551,76.2357,76.2357,141967.0
2024-06-25 12:15:00,78.61,78.62,78.57,78.6,51847.0,76.2357,76.2454,76.197,76.226,51847.0
2024-06-25 12:20:00,78.61,78.61,78.55,78.57,28274.0,76.2357,76.2357,76.1776,76.197,28274.0
2024-06-25 12:25:00,78.56,78.6,78.56,78.59,58271.0,76.1873,76.226,76.1873,76.2163,58271.0
2024-06-25 12:30:00,78.59,78.59,78.54,78.54,56056.0,76.2163,76.2163,76.1679,76.1679,56056.0
2024-06-25 12:35:00,78.54,78.57,78.54,78.57,21343.0,76.1679,76.197,76.1679,76.197,21343.0
2024-06-25 12:40:00,78.57,78.58,78.53,78.55,34616.0,76.197,76.2067,76.1582,76.1776,34616.0
2024-06-25 12:45:00,78.54,78.58,78.51,78.58,91458.0,76.1679,76.2067,76.1388,76.2067,91458.0
2024-06-25 12:50:00,78.59,78.59,78.55,78.56,53240.0,76.2163,76.2163,76.1776,76.1873,53240.0
2024-06-25 12:55:00,78.57,78.59,78.56,78.59,16054.0,76.197,76.2163,76.1873,76.2163,16054.0
2024-06-25 13:00:00,78.59,78.6,78.56,78.56,328989.0,76.2163,76.226,76.1873,76.1873,328989.0
2024-06-25 13:05:00,78.57,78.63,78.55,78.62,74578.0,76.197,76.2551,76.1776,76.2454,74578.0
2024-06-25 13:10:00,78.62,78.66,78.62,78.66,55359.0,76.2454,76.2842,76.2454,76.2842,55359.0
2024-06-25 13:15:00,78.65,78.66,78.64,78.65,30802.0,76.2745,76.2842,76.2648,76.2745,30802.0
2024-06-25 13:20:00,78.65,78.67,78.64,78.67,127867.0,76.2745,76.2939,76.2648,76.2939,127867.0
2024-06-25 13:25:00,78.67,78.74,78.67,78.73,89779.0,76.2939,76.3618,76.2939,76.3521,89779.0
2024-06-25 13:30:00,78.73,78.73,78.7,78.72,33809.0,76.3521,76.3521,76.323,76.3424,33809.0
2024-06-25 13:35:00,78.72,78.73,78.7,78.71,35549.0,76.3424,76.3521,76.323,76.3327,35549.0
2024-06-25 13:40:00,78.72,78.75,78.72,78.75,62001.0,76.3424,76.3715,76.3424,76.3715,62001.0
2024-06-25 13:45:00,78.75,78.77,78.73,78.75,54126.0,76.3715,76.3909,76.3521,76.3715,54126.0
2024-06-25 13:50:00,78.75,78.77,78.74,78.75,23716.0,76.3715,76.3909,76.3618,76.3715,23716.0
2024-06-25 13:55:00,78.75,78.76,78.74,78.75,63202.0,76.3715,76.3812,76.3618,76.3715,63202.0
2024-06-25 14:00:00,78.75,78.75,78.72,78.73,50978.0,76.3715,76.3715,76.3424,76.3521,50978.0
2024-06-25 14:05:00,78.73,78.76,78.73,78.75,62717.0,76.3521,76.3812,76.3521,76.3715,62717.0
2024-06-25 14:10:00,78.76,78.79,78.76,78.77,32093.0,76.3812,76.4103,76.3812,76.3909,32093.0
2024-06-25 14:15:00,78.77,78.79,78.76,78.77,32476.0,76.3909,76.4103,76.3812,76.3909,32476.0
2024-06-25 14:20:00,78.77,78.78,78.76,78.78,24268.0,76.3909,76.4006,76.3812,76.4006,24268.0
2024-06-25 14:25:00,78.78,78.83,78.77,78.83,54358.0,76.4006,76.4491,76.3909,76.4491,54358.0
2024-06-25 14:30:00,78.82,78.82,78.79,78.8,25788.0,76.4394,76.4394,76.4103,76.42,25788.0
2024-06-25 14:35:00,78.78,78.8,78.77,78.78,27561.0,76.4006,76.42,76.3909,76.4006,27561.0
2024-06-25 14:40:00,78.78,78.82,78.78,78.81,54196.0,76.4006,76.4394,76.4006,76.4297,54196.0
2024-06-25 14:45:00,78.81,78.82,78.75,78.78,50826.0,76.4297,76.4394,76.3715,76.4006,50826.0
2024-06-25 14:50:00,78.78,78.8,78.77,78.79,59472.0,76.4006,76.42,76.3909,76.4103,59472.0
2024-06-25 14:55:00,78.79,78.81,78.77,78.79,80044.0,76.4103,76.4297,76.3909,76.4103,80044.0
2024-06-25 15:00:00,78.78,78.81,78.77,78.8,82565.0,76.4006,76.4297,76.3909,76.42,82565.0
2024-06-25 15:05:00,78.8,78.83,78.79,78.82,65053.0,76.42,76.4491,76.4103,76.4394,65053.0
2024-06-25 15:10:00,78.81,78.83,78.8,78.82,22781.0,76.4297,76.4491,76.42,76.4394,22781.0
2024-06-25 15:15:00,78.81,78.86,78.81,78.84,63377.0,76.4297,76.4782,76.4297,76.4588,63377.0
2024-06-25 15:20:00,78.84,78.87,78.84,78.86,83764.0,76.4588,76.4879,76.4588,76.4782,83764.0
2024-06-25 15:25:00,78.86,78.88,78.83,78.87,174177.0,76.4782,76.4976,76.4491,76.4879,174177.0
2024-06-25 15:30:00,78.86,78.86,78.82,78.84,96498.0,76.4782,76.4782,76.4394,76.4588,96498.0
2024-06-25 15:35:00,78.84,78.86,78.83,78.86,37789.0,76.4588,76.4782,76.4491,76.4782,37789.0
2024-06-25 15:40:00,78.85,78.86,78.81,78.82,38556.0,76.4685,76.4782,76.4297,76.4394,38556.0
2024-06-25 15:45:00,78.83,78.84,78.81,78.82,81708.0,76.4491,76.4588,76.4297,76.4394,81708.0
2024-06-25 15:50:00,78.81,78.83,78.8,78.81,213572.0,76.4297,76.4491,76.42,76.4297,213572.0
2024-06-25 15:55:00,78.81,78.81,78.75,78.77,1520004.0,76.4297,76.4297,76.3715,76.3909,1520004.0
2024-06-26 09:30:00,78.06,78.08,77.94,78.06,194930.0,75.7024,75.7218,75.586,75.7024,194930.0
2024-06-26 09:35:00,78.05,78.09,78.03,78.05,101068.0,75.6927,75.7315,75.6733,75.6927,101068.0
2024-06-26 09:40:00,78.05,78.13,78.04,78.08,191435.0,75.6927,75.7702,75.683,75.7218,191435.0
2024-06-26 09:45:00,78.09,78.12,78.07,78.12,91250.0,75.7315,75.7605,75.7121,75.7605,91250.0
2024-06-26 09:50:00,78.13,78.2,78.12,78.15,97029.0,75.7702,75.8381,75.7605,75.7896,97029.0
2024-06-26 09:55:00,78.15,78.2,78.15,78.16,56280.0,75.7896,75.8381,75.7896,75.7993,56280.0
2024-06-26 10:00:00,78.17,78.21,78.13,78.21,111014.0,75.809,75.8478,75.7702,75.8478,111014.0
2024-06-26 10:05:00,78.22,78.26,78.2,78.23,25747.0,75.8575,75.8963,75.8381,75.8672,25747.0
2024-06-26 10:10:00,78.23,78.27,78.23,78.25,34498.0,75.8672,75.906,75.8672,75.8866,34498.0
2024-06-26 10:15:00,78.26,78.29,78.23,78.25,44765.0,75.8963,75.9254,75.8672,75.8866,44765.0
2024-06-26 10:20:00,78.25,78.29,78.23,78.28,63144.0,75.8866,75.9254,75.8672,75.9157,63144.0
2024-06-26 10:25:00,78.28,78.28,78.17,78.18,104423.0,75.9157,75.9157,75.809,75.8187,104423.0
2024-06-26 10:30:00,78.18,78.22,78.17,78.2,93364.0,75.8187,75.8575,75.809,75.8381,93364.0
2024-06-26 10:35:00,78.21,78.23,78.2,78.23,32630.0,75.8478,75.8672,75.8381,75.8672,32630.0
2024-06-26 10:40:00,78.23,78.25,78.21,78.23,139523.0,75.8672,75.8866,75.8478,75.8672,139523.0
2024-06-26 10:45:00,78.23,78.31,78.23,78.28,139142.0,75.8672,75.9448,75.8672,75.9157,139142.0
2024-06-26 10:50:00,78.28,78.29,78.25,78.27,56297.0,75.9157,75.9254,75.8866,75.906,56297.0
2024-06-26 10:55:00,78.28,78.3,78.22,78.23,68390.0,75.9157,75.9351,75.8575,75.8672,68390.0
2024-06-26 11:00:00,78.23,78.27,78.21,78.23,53766.0,75.8672,75.906,75.8478,75.8672,53766.0
2024-06-26 11:05:00,78.22,78.24,78.17,78.17,49422.0,75.8575,75.8769,75.809,75.809,49422.0
2024-06-26 11:10:00,78.17,78.18,78.07,78.12,168700.0,75.809,75.8187,75.7121,75.7605,168700.0
2024-06-26 11:15:00,78.12,78.16,78.11,78.14,61890.0,75.7605,75.7993,75.7508,75.7799,61890.0
2024-06-26 11:20:00,78.15,78.19,78.14,78.19,48488.0,75.7896,75.8284,75.7799,75.8284,48488.0
2024-06-26 11:25:00,78.19,78.21,78.17,78.17,155555.0,75.8284,75.8478,75.809,75.809,155555.0
2024-06-26 11:30:00,78.17,78.2,78.14,78.15,612741.0,75.809,75.8381,75.7799,75.7896,612741.0
2024-06-26 11:35:00,78.15,78.17,78.12,78.14,50202.0,75.7896,75.809,75.7605,75.7799,50202.0
2024-06-26 11:40:00,78.13,78.18,78.13,78.17,110639.0,75.7702,75.8187,75.7702,75.809,110639.0
2024-06-26 11:45:00,78.17,78.23,78.17,78.22,115700.0,75.809,75.8672,75.809,75.8575,115700.0
2024-06-26 11:50:00,78.23,78.3,78.22,78.3,53158.0,75.8672,75.9351,75.8575,75.9351,53158.0
2024-06-26 11:55:00,78.29,78.29,78.24,78.27,110134.0,75.9254,75.9254,75.8769,75.906,110134.0
2024-06-26 12:00:00,78.26,78.27,78.24,78.26,57868.0,75.8963,75.906,75.8769,75.8963,57868.0
2024-06-26 12:05:00,78.27,78.33,78.26,78.31,46913.0,75.906,75.9642,75.8963,75.9448,46913.0
2024-06-26 12:10:00,78.31,78.32,78.26,78.29,43804.0,75.9448,75.9545,75.8963,75.9254,43804.0
2024-06-26 12:15:00,78.28,78.31,78.27,78.31,38700.0,75.9157,75.9448,75.906,75.9448,38700.0
2024-06-26 12:20:00,78.31,78.32,78.27,78.28,9019.0,75.9448,75.9545,75.906,75.9157,9019.0
2024-06-26 12:25:00,78.28,78.34,78.27,78.32,25715.0,75.9157,75.9739,75.906,75.9545,25715.0
2024-06-26 12:30:00,78.31,78.32,78.29,78.32,10167.0,75.9448,75.9545,75.9254,75.9545,10167.0
2024-06-26 12:35:00,78.32,78.32,78.27,78.29,15589.0,75.9545,75.9545,75.906,75.9254,15589.0
2024-06-26 12:40:00,78.29,78.31,78.26,78.26,21743.0,75.9254,75.9448,75.8963,75.8963,21743.0
2024-06-26 12:45:00,78.27,78.28,78.21,78.22,36495.0,75.906,75.9157,75.8478,75.8575,36495.0
2024-06-26 12:50:00,78.22,78.27,78.22,78.25,35049.0,75.8575,75.906,75.8575,75.8866,35049.0
2024-06-26 12:55:00,78.25,78.27,78.24,78.25,58571.0,75.8866,75.906,75.8769,75.8866,58571.0
2024-06-26 13:00:00,78.24,78.25,78.2,78.25,159034.0,75.8769,75.8866,75.8381,75.8866,159034.0
2024-06-26 13:05:00,78.25,78.26,78.21,78.23,48559.0,75.8866,75.8963,75.8478,75.8672,48559.0
2024-06-26 13:10:00,78.23,78.28,78.23,78.27,30809.0,75.8672,75.9157,75.8672,75.906,30809.0
2024-06-26 13:15:00,78.27,78.28,78.19,78.19,28873.0,75.906,75.9157,75.8284,75.8284,28873.0
2024-06-26 13:20:00,78.2,78.25,78.17,78.2,48708.0,75.8381,75.8866,75.809,75.8381,48708.0
2024-06-26 13:25:00,78.2,78.23,78.19,78.23,32753.0,75.8381,75.8672,75.8284,75.8672,32753.0
2024-06-26 13:30:00,78.23,78.25,78.21,78.25,37501.0,75.8672,75.8866,75.8478,75.8866,37501.0
2024-06-26 13:35:00,78.25,78.26,78.22,78.24,41877.0,75.8866,75.8963,75.8575,75.8769,41877.0
2024-06-26 13:40:00,78.23,78.24,78.21,78.21,26384.0,75.8672,75.8769,75.8478,75.8478,26384.0
2024-06-26 13:45:00,78.22,78.22,78.19,78.19,25271.0,75.8575,75.8575,75.8284,75.8284,25271.0
2024-06-26 13:50:00,78.2,78.2,78.18,78.18,17707.0,75.8381,75.8381,75.8187,75.8187,17707.0
2024-06-26 13:55:00,78.19,78.23,78.18,78.23,18891.0,75.8284,75.8672,75.8187,75.8672,18891.0
2024-06-26 14:00:00,78.22,78.22,78.18,78.19,17836.0,75.8575,75.8575,75.8187,75.8284,17836.0
2024-06-26 14:05:00,78.19,78.2,78.18,78.19,16114.0,75.8284,75.8381,75.8187,75.8284,16114.0
2024-06-26 14:10:00,78.2,78.2,78.17,78.19,12962.0,75.8381,75.8381,75.809,75.8284,12962.0
2024-06-26 14:15:00,78.2,78.2,78.17,78.17,13123.0,75.8381,75.8381,75.809,75.809,13123.0
2024-06-26 14:20:00,78.17,78.2,78.17,78.2,16559.0,75.809,75.8381,75.809,75.8381,16559.0
2024-06-26 14:25:00,78.2,78.2,78.16,78.17,28979.0,75.8381,75.8381,75.7993,75.809,28979.0
2024-06-26 14:30:00,78.17,78.19,78.17,78.19,94072.0,75.809,75.8284,75.809,75.8284,94072.0
2024-06-26 14:35:00,78.19,78.19,78.15,78.16,44561.0,75.8284,75.8284,75.7896,75.7993,44561.0
2024-06-26 14:40:00,78.16,78.19,78.14,78.18,75241.0,75.7993,75.8284,75.7799,75.8187,75241.0
2024-06-26 14:45:00,78.17,78.23,78.17,78.22,88660.0,75.809,75.8672,75.809,75.8575,88660.0
2024-06-26 14:50:00,78.22,78.22,78.19,78.2,47430.0,75.8575,75.8575,75.8284,75.8381,47430.0
2024-06-26 14:55:00,78.19,78.19,78.15,78.16,35083.0,75.8284,75.8284,75.7896,75.7993,35083.0
2024-06-26 15:00:00,78.16,78.17,78.11,78.13,59267.0,75.7993,75.809,75.7508,75.7702,59267.0
2024-06-26 15:05:00,78.13,78.14,78.12,78.12,33314.0,75.7702,75.7799,75.7605,75.7605,33314.0
2024-06-26 15:10:00,78.12,78.12,78.08,78.09,36321.0,75.7605,75.7605,75.7218,75.7315,36321.0
2024-06-26 15:15:00,78.09,78.11,78.09,78.09,107611.0,75.7315,75.7508,75.7315,75.7315,107611.0
2024-06-26 15:20:00,78.09,78.13,78.09,78.12,102326.0,75.7315,75.7702,75.7315,75.7605,102326.0
2024-06-26 15:25:00,78.12,78.13,78.11,78.13,318238.0,75.7605,75.7702,75.7508,75.7702,318238.0
2024-06-26 15:30:00,78.12,78.13,78.1,78.13,161519.0,75.7605,75.7702,75.7411,75.7702,161519.0
2024-06-26 15:35:00,78.13,78.14,78.11,78.13,131940.0,75.7702,75.7799,75.7508,75.7702,131940.0
2024-06-26 15:40:00,78.13,78.15,78.11,78.15,121021.0,75.7702,75.7896,75.7508,75.7896,121021.0
2024-06-26 15:45:00,78.15,78.15,78.1,78.12,497021.0,75.7896,75.7896,75.7411,75.7605,497021.0
2024-06-26 15:50:00,78.11,78.25,78.11,78.25,668547.0,75.7508,75.8866,75.7508,75.8866,668547.0
2024-06-26 15:55:00,78.25,78.28,78.15,78.16,1206211.0,75.8866,75.9157,75.7896,75.7993,1206211.0
2024-06-27 09:30:00,78.32,78.35,78.3,78.33,262802.0,75.9545,75.9836,75.9351,75.9642,262802.0
2024-06-27 09:35:00,78.34,78.42,78.34,78.42,135636.0,75.9739,76.0515,75.9739,76.0515,135636.0
2024-06-27 09:40:00,78.41,78.46,78.4,78.45,77512.0,76.0418,76.0903,76.0321,76.0806,77512.0
2024-06-27 09:45:00,78.45,78.47,78.41,78.42,111958.0,76.0806,76.1,76.0418,76.0515,111958.0
2024-06-27 09:50:00,78.42,78.42,78.31,78.38,150252.0,76.0515,76.0515,75.9448,76.0127,150252.0
2024-06-27 09:55:00,78.39,78.41,78.35,78.41,105315.0,76.0224,76.0418,75.9836,76.0418,105315.0
2024-06-27 10:00:00,78.41,78.5,78.4,78.44,61559.0,76.0418,76.1291,76.0321,76.0709,61559.0
2024-06-27 10:05:00,78.44,78.47,78.4,78.45,244219.0,76.0709,76.1,76.0321,76.0806,244219.0
2024-06-27 10:10:00,78.45,78.51,78.44,78.5,149211.0,76.0806,76.1388,76.0709,76.1291,149211.0
2024-06-27 10:15:00,78.52,78.52,78.44,78.45,48168.0,76.1485,76.1485,76.0709,76.0806,48168.0
2024-06-27 10:20:00,78.44,78.46,78.4,78.43,128045.0,76.0709,76.0903,76.0321,76.0612,128045.0
2024-06-27 10:25:00,78.44,78.46,78.41,78.43,101098.0,76.0709,76.0903,76.0418,76.0612,101098.0
2024-06-27 10:30:00,78.44,78.46,78.4,78.45,147504.0,76.0709,76.0903,76.0321,76.0806,147504.0
2024-06-27 10:35:00,78.46,78.48,78.43,78.48,142430.0,76.0903,76.1097,76.0612,76.1097,142430.0
2024-06-27 10:40:00,78.47,78.48,78.42,78.44,184240.0,76.1,76.1097,76.0515,76.0709,184240.0
2024-06-27 10:45:00,78.45,78.45,78.38,78.39,57654.0,76.0806,76.0806,76.0127,76.0224,57654.0
2024-06-27 10:50:00,78.39,78.4,78.32,78.35,62179.0,76.0224,76.0321,75.9545,75.9836,62179.0
2024-06-27 10:55:00,78.34,78.34,78.29,78.31,67795.0,75.9739,75.9739,75.9254,75.9448,67795.0
2024-06-27 11:00:00,78.31,78.31,78.24,78.25,45697.0,75.9448,75.9448,75.8769,75.8866,45697.0
2024-06-27 11:05:00,78.25,78.27,78.16,78.18,166728.0,75.8866,75.906,75.7993,75.8187,166728.0
2024-06-27 11:10:00,78.18,78.2,78.14,78.18,328319.0,75.8187,75.8381,75.7799,75.8187,328319.0
2024-06-27 11:15:00,78.19,78.23,78.17,78.22,92860.0,75.8284,75.8672,75.809,75.8575,92860.0
2024-06-27 11:20:00,78.22,78.22,78.15,78.18,62771.0,75.8575,75.8575,75.7896,75.8187,62771.0
2024-06-27 11:25:00,78.17,78.19,78.09,78.12,162623.0,75.809,75.8284,75.7315,75.7605,162623.0
2024-06-27 11:30:00,78.13,78.14,78.09,78.13,267553.0,75.7702,75.7799,75.7315,75.7702,267553.0
2024-06-27 11:35:00,78.14,78.17,78.12,78.17,102770.0,75.7799,75.809,75.7605,75.809,102770.0
2024-06-27 11:40:00,78.16,78.18,78.13,78.14,43540.0,75.7993,75.8187,75.7702,75.7799,43540.0
2024-06-27 11:45:00,78.13,78.18,78.12,78.17,46048.0,75.7702,75.8187,75.7605,75.809,46048.0
2024-06-27 11:50:00,78.17,78.18,78.13,78.14,35759.0,75.809,75.8187,75.7702,75.7799,35759.0
2024-06-27 11:55:00,78.14,78.18,78.12,78.17,42515.0,75.7799,75.8187,75.7605,75.809,42515.0
2024-06-27 12:00:00,78.17,78.2,78.15,78.2,43912.0,75.809,75.8381,75.7896,75.8381,43912.0
2024-06-27 12:05:00,78.2,78.22,78.19,78.2,136812.0,75.8381,75.8575,75.8284,75.8381,136812.0
2024-06-27 12:10:00,78.21,78.24,78.2,78.23,61847.0,75.8478,75.8769,75.8381,75.8672,61847.0
2024-06-27 12:15:00,78.23,78.25,78.21,78.23,70286.0,75.8672,75.8866,75.8478,75.8672,70286.0
2024-06-27 12:20:00,78.23,78.25,78.22,78.25,29149.0,75.8672,75.8866,75.8575,75.8866,29149.0
2024-06-27 12:25:00,78.25,78.27,78.23,78.25,38386.0,75.8866,75.906,75.8672,75.8866,38386.0
2024-06-27 12:30:00,78.25,78.27,78.24,78.26,59358.0,75.8866,75.906,75.8769,75.8963,59358.0
2024-06-27 12:35:00,78.26,78.27,78.22,78.23,245189.0,75.8963,75.906,75.8575,75.8672,245189.0
2024-06-27 12:40:00,78.23,78.23,78.19,78.23,225855.0,75.8672,75.8672,75.8284,75.8672,225855.0
2024-06-27 12:45:00,78.23,78.25,78.22,78.22,21586.0,75.8672,75.8866,75.8575,75.8575,21586.0
2024-06-27 12:50:00,78.23,78.28,78.22,78.27,148181.0,75.8672,75.9157,75.8575,75.906,148181.0
2024-06-27 12:55:00,78.27,78.28,78.24,78.25,29011.0,75.906,75.9157,75.8769,75.8866,29011.0
2024-06-27 13:00:00,78.24,78.28,78.23,78.28,35142.0,75.8769,75.9157,75.8672,75.9157,35142.0
2024-06-27 13:05:00,78.27,78.28,78.25,78.27,32572.0,75.906,75.9157,75.8866,75.906,32572.0
2024-06-27 13:10:00,78.27,78.27,78.24,78.24,21791.0,75.906,75.906,75.8769,75.8769,21791.0
2024-06-27 13:15:00,78.25,78.25,78.22,78.22,53169.0,75.8866,75.8866,75.8575,75.8575,53169.0
2024-06-27 13:20:00,78.22,78.27,78.21,78.27,26158.0,75.8575,75.906,75.8478,75.906,26158.0
2024-06-27 13:25:00,78.27,78.29,78.25,78.28,38319.0,75.906,75.9254,75.8866,75.9157,38319.0
2024-06-27 13:30:00,78.29,78.29,78.25,78.27,90464.0,75.9254,75.9254,75.8866,75.906,90464.0
2024-06-27 13:35:00,78.27,78.28,78.26,78.28,38533.0,75.906,75.9157,75.8963,75.9157,38533.0
2024-06-27 13:40:00,78.29,78.3,78.26,78.27,14046.0,75.9254,75.9351,75.8963,75.906,14046.0
2024-06-27 13:45:00,78.27,78.28,78.26,78.26,23736.0,75.906,75.9157,75.8963,75.8963,23736.0
2024-06-27 13:50:00,78.27,78.27,78.23,78.25,55794.0,75.906,75.906,75.8672,75.8866,55794.0
2024-06-27 13:55:00,78.25,78.25,78.2,78.2,33091.0,75.8866,75.8866,75.8381,75.8381,33091.0
2024-06-27 14:00:00,78.2,78.2,78.1,78.14,91198.0,75.8381,75.8381,75.7411,75.7799,91198.0
2024-06-27 14:05:00,78.15,78.17,78.12,78.15,34860.0,75.7896,75.809,75.7605,75.7896,34860.0
2024-06-27 14:10:00,78.15,78.16,78.12,78.14,93260.0,75.7896,75.7993,75.7605,75.7799,93260.0
2024-06-27 14:15:00,78.14,78.14,78.09,78.12,28945.0,75.7799,75.7799,75.7315,75.7605,28945.0
2024-06-27 14:20:00,78.11,78.13,78.1,78.13,26823.0,75.7508,75.7702,75.7411,75.7702,26823.0
2024-06-27 14:25:00,78.12,78.12,78.09,78.11,23785.0,75.7605,75.7605,75.7315,75.7508,23785.0
2024-06-27 14:30:00,78.1,78.15,78.08,78.15,134794.0,75.7411,75.7896,75.7218,75.7896,134794.0
2024-06-27 14:35:00,78.15,78.15,78.12,78.13,15924.0,75.7896,75.7896,75.7605,75.7702,15924.0
2024-06-27 14:40:00,78.13,78.14,78.11,78.13,20681.0,75.7702,75.7799,75.7508,75.7702,20681.0
2024-06-27 14:45:00,78.14,78.19,78.13,78.18,203763.0,75.7799,75.8284,75.7702,75.8187,203763.0
2024-06-27 14:50:00,78.18,78.21,78.18,78.2,46397.0,75.8187,75.8478,75.8187,75.8381,46397.0
2024-06-27 14:55:00,78.2,78.21,78.17,78.2,51945.0,75.8381,75.8478,75.809,75.8381,51945.0
2024-06-27 15:00:00,78.2,78.22,78.19,78.2,143764.0,75.8381,75.8575,75.8284,75.8381,143764.0
2024-06-27 15:05:00,78.2,78.22,78.18,78.21,19034.0,75.8381,75.8575,75.8187,75.8478,19034.0
2024-06-27 15:10:00,78.2,78.23,78.2,78.22,19331.0,75.8381,75.8672,75.8381,75.8575,19331.0
2024-06-27 15:15:00,78.23,78.24,78.21,78.22,41645.0,75.8672,75.8769,75.8478,75.8575,41645.0
2024-06-27 15:20:00,78.22,78.24,78.21,78.23,38988.0,75.8575,75.8769,75.8478,75.8672,38988.0
2024-06-27 15:25:00,78.23,78.24,78.22,78.23,96507.0,75.8672,75.8769,75.8575,75.8672,96507.0
2024-06-27 15:30:00,78.23,78.23,78.21,78.21,43191.0,75.8672,75.8672,75.8478,75.8478,43191.0
2024-06-27 15:35:00,78.2,78.23,78.19,78.23,33944.0,75.8381,75.8672,75.8284,75.8672,33944.0
2024-06-27 15:40:00,78.23,78.25,78.22,78.23,48940.0,75.8672,75.8866,75.8575,75.8672,48940.0
2024-06-27 15:45:00,78.22,78.24,78.2,78.22,92700.0,75.8575,75.8769,75.8381,75.8575,92700.0
2024-06-27 15:50:00,78.22,78.23,78.18,78.18,235130.0,75.8575,75.8672,75.8187,75.8187,235130.0
2024-06-27 15:55:00,78.18,78.28,78.17,78.27,1215842.0,75.8187,75.9157,75.809,75.906,1215842.0
2024-06-28 09:30:00,78.23,78.33,78.2,78.33,345582.0,75.8672,75.9642,75.8381,75.9642,345582.0
2024-06-28 09:35:00,78.33,78.42,78.33,78.42,305224.0,75.9642,76.0515,75.9642,76.0515,305224.0
2024-06-28 09:40:00,78.42,78.46,78.36,78.4,125658.0,76.0515,76.0903,75.9933,76.0321,125658.0
2024-06-28 09:45:00,78.4,78.42,78.28,78.3,85914.0,76.0321,76.0515,75.9157,75.9351,85914.0
2024-06-28 09:50:00,78.31,78.35,78.29,78.34,31343.0,75.9448,75.9836,75.9254,75.9739,31343.0
2024-06-28 09:55:00,78.34,78.35,78.28,78.3,79686.0,75.9739,75.9836,75.9157,75.9351,79686.0
2024-06-28 10:00:00,78.3,78.39,78.28,78.33,192472.0,75.9351,76.0224,75.9157,75.9642,192472.0
2024-06-28 10:05:00,78.32,78.43,78.31,78.43,53734.0,75.9545,76.0612,75.9448,76.0612,53734.0
2024-06-28 10:10:00,78.45,78.52,78.44,78.51,137523.0,76.0806,76.1485,76.0709,76.1388,137523.0
2024-06-28 10:15:00,78.5,78.52,78.44,78.47,49346.0,76.1291,76.1485,76.0709,76.1,49346.0
2024-06-28 10:20:00,78.45,78.53,78.43,78.48,124238.0,76.0806,76.1582,76.0612,76.1097,124238.0
2024-06-28 10:25:00,78.48,78.57,78.48,78.5,47528.0,76.1097,76.197,76.1097,76.1291,47528.0
2024-06-28 10:30:00,78.5,78.54,78.47,78.49,174222.0,76.1291,76.1679,76.1,76.1194,174222.0
2024-06-28 10:35:00,78.49,78.51,78.41,78.42,434058.0,76.1194,76.1388,76.0418,76.0515,434058.0
2024-06-28 10:40:00,78.41,78.41,78.33,78.4,66740.0,76.0418,76.0418,75.9642,76.0321,66740.0
2024-06-28 10:45:00,78.4,78.49,78.4,78.48,71919.0,76.0321,76.1194,76.0321,76.1097,71919.0
2024-06-28 10:50:00,78.46,78.48,78.42,78.46,71229.0,76.0903,76.1097,76.0515,76.0903,71229.0
2024-06-28 10:55:00,78.46,78.47,78.4,78.42,108355.0,76.0903,76.1,76.0321,76.0515,108355.0
2024-06-28 11:00:00,78.42,78.43,78.28,78.29,109348.0,76.0515,76.0612,75.9157,75.9254,109348.0
2024-06-28 11:05:00,78.28,78.33,78.21,78.22,176270.0,75.9157,75.9642,75.8478,75.8575,176270.0
2024-06-28 11:10:00,78.21,78.27,78.21,78.27,167089.0,75.8478,75.906,75.8478,75.906,167089.0
2024-06-28 11:15:00,78.27,78.3,78.26,78.28,64752.0,75.906,75.9351,75.8963,75.9157,64752.0
2024-06-28 11:20:00,78.28,78.34,78.28,78.34,66002.0,75.9157,75.9739,75.9157,75.9739,66002.0
2024-06-28 11:25:00,78.33,78.35,78.29,78.35,124610.0,75.9642,75.9836,75.9254,75.9836,124610.0
2024-06-28 11:30:00,78.34,78.38,78.32,78.36,165598.0,75.9739,76.0127,75.9545,75.9933,165598.0
2024-06-28 11:35:00,78.36,78.49,78.35,78.48,132040.0,75.9933,76.1194,75.9836,76.1097,132040.0
2024-06-28 11:40:00,78.48,78.49,78.41,78.42,131588.0,76.1097,76.1194,76.0418,76.0515,131588.0
2024-06-28 11:45:00,78.42,78.45,78.41,78.42,39886.0,76.0515,76.0806,76.0418,76.0515,39886.0
2024-06-28 11:50:00,78.42,78.43,78.38,78.39,149354.0,76.0515,76.0612,76.0127,76.0224,149354.0
2024-06-28 11:55:00,78.39,78.41,78.37,78.39,210111.0,76.0224,76.0418,76.003,76.0224,210111.0
2024-06-28 12:00:00,78.39,78.41,78.37,78.38,33284.0,76.0224,76.0418,76.003,76.0127,33284.0
2024-06-28 12:05:00,78.38,78.38,78.3,78.32,128699.0,76.0127,76.0127,75.9351,75.9545,128699.0
2024-06-28 12:10:00,78.32,78.34,78.3,78.32,95235.0,75.9545,75.9739,75.9351,75.9545,95235.0
2024-06-28 12:15:00,78.33,78.34,78.28,78.31,148989.0,75.9642,75.9739,75.9157,75.9448,148989.0
2024-06-28 12:20:00,78.31,78.36,78.3,78.33,60670.0,75.9448,75.9933,75.9351,75.9642,60670.0
2024-06-28 12:25:00,78.33,78.39,78.32,78.38,37484.0,75.9642,76.0224,75.9545,76.0127,37484.0
2024-06-28 12:30:00,78.37,78.39,78.31,78.34,80375.0,76.003,76.0224,75.9448,75.9739,80375.0
2024-06-28 12:35:00,78.33,78.34,78.25,78.25,53904.0,75.9642,75.9739,75.8866,75.8866,53904.0
2024-06-28 12:40:00,78.24,78.28,78.19,78.28,135506.0,75.8769,75.9157,75.8284,75.9157,135506.0
2024-06-28 12:45:00,78.28,78.29,78.24,78.26,51137.0,75.9157,75.9254,75.8769,75.8963,51137.0
2024-06-28 12:50:00,78.26,78.28,78.24,78.27,38636.0,75.8963,75.9157,75.8769,75.906,38636.0
2024-06-28 12:55:00,78.28,78.3,78.27,78.29,26111.0,75.9157,75.9351,75.906,75.9254,26111.0
2024-06-28 13:00:00,78.29,78.31,78.25,78.3,62043.0,75.9254,75.9448,75.8866,75.9351,62043.0
2024-06-28 13:05:00,78.3,78.37,78.29,78.37,71944.0,75.9351,76.003,75.9254,76.003,71944.0
2024-06-28 13:10:00,78.37,78.38,78.32,78.35,268185.0,76.003,76.0127,75.9545,75.9836,268185.0
2024-06-28 13:15:00,78.34,78.36,78.34,78.35,26834.0,75.9739,75.9933,75.9739,75.9836,26834.0
2024-06-28 13:20:00,78.35,78.38,78.34,78.36,16561.0,75.9836,76.0127,75.9739,75.9933,16561.0
2024-06-28 13:25:00,78.36,78.36,78.29,78.3,26137.0,75.9933,75.9933,75.9254,75.9351,26137.0
2024-06-28 13:30:00,78.29,78.31,78.25,78.26,182258.0,75.9254,75.9448,75.8866,75.8963,182258.0
2024-06-28 13:35:00,78.26,78.28,78.25,78.27,33062.0,75.8963,75.9157,75.8866,75.906,33062.0
2024-06-28 13:40:00,78.27,78.28,78.23,78.25,144395.0,75.906,75.9157,75.8672,75.8866,144395.0
2024-06-28 13:45:00,78.25,78.27,78.24,78.27,46273.0,75.8866,75.906,75.8769,75.906,46273.0
2024-06-28 13:50:00,78.27,78.28,78.25,78.26,45481.0,75.906,75.9157,75.8866,75.8963,45481.0
2024-06-28 13:55:00,78.26,78.28,78.24,78.27,46309.0,75.8963,75.9157,75.8769,75.906,46309.0
2024-06-28 14:00:00,78.27,78.3,78.25,78.29,78479.0,75.906,75.9351,75.8866,75.9254,78479.0
2024-06-28 14:05:00,78.29,78.32,78.27,78.31,86719.0,75.9254,75.9545,75.906,75.9448,86719.0
2024-06-28 14:10:00,78.31,78.34,78.3,78.33,29284.0,75.9448,75.9739,75.9351,75.9642,29284.0
2024-06-28 14:15:00,78.34,78.35,78.3,78.3,357811.0,75.9739,75.9836,75.9351,75.9351,357811.0
2024-06-28 14:20:00,78.3,78.3,78.19,78.25,130241.0,75.9351,75.9351,75.8284,75.8866,130241.0
2024-06-28 14:25:00,78.25,78.28,78.22,78.23,85525.0,75.8866,75.9157,75.8575,75.8672,85525.0
2024-06-28 14:30:00,78.22,78.23,78.19,78.22,47895.0,75.8575,75.8672,75.8284,75.8575,47895.0
2024-06-28 14:35:00,78.22,78.25,78.21,78.23,79231.0,75.8575,75.8866,75.8478,75.8672,79231.0
2024-06-28 14:40:00,78.23,78.24,78.19,78.2,69497.0,75.8672,75.8769,75.8284,75.8381,69497.0
2024-06-28 14:45:00,78.2,78.21,78.17,78.17,176606.0,75.8381,75.8478,75.809,75.809,176606.0
2024-06-28 14:50:00,78.17,78.2,78.17,78.17,77593.0,75.809,75.8381,75.809,75.809,77593.0
2024-06-28 14:55:00,78.18,78.19,78.16,78.18,85442.0,75.8187,75.8284,75.7993,75.8187,85442.0
2024-06-28 15:00:00,78.19,78.19,78.12,78.14,253927.0,75.8284,75.8284,75.7605,75.7799,253927.0
2024-06-28 15:05:00,78.13,78.14,78.1,78.14,128076.0,75.7702,75.7799,75.7411,75.7799,128076.0
2024-06-28 15:10:00,78.14,78.14,78.11,78.13,158475.0,75.7799,75.7799,75.7508,75.7702,158475.0
2024-06-28 15:15:00,78.12,78.15,78.11,78.13,109712.0,75.7605,75.7896,75.7508,75.7702,109712.0
2024-06-28 15:20:00,78.13,78.14,78.1,78.13,51637.0,75.7702,75.7799,75.7411,75.7702,51637.0
2024-06-28 15:25:00,78.13,78.14,78.11,78.13,88371.0,75.7702,75.7799,75.7508,75.7702,88371.0
2024-06-28 15:30:00,78.13,78.14,78.0,78.06,322533.0,75.7702,75.7799,75.6442,75.7024,322533.0
2024-06-28 15:35:00,78.06,78.14,78.06,78.13,205280.0,75.7024,75.7799,75.7024,75.7702,205280.0
2024-06-28 15:40:00,78.14,78.22,78.11,78.19,208180.0,75.7799,75.8575,75.7508,75.8284,208180.0
2024-06-28 15:45:00,78.19,78.26,78.18,78.24,214288.0,75.8284,75.8963,75.8187,75.8769,214288.0
2024-06-28 15:50:00,78.24,78.28,78.22,78.25,384289.0,75.8769,75.9157,75.8575,75.8866,384289.0
2024-06-28 15:55:00,78.25,78.37,78.23,78.36,3337871.0,75.8866,76.003,75.8672,75.9933,3337871.0
2024-07-01 09:30:00,78.77,78.89,78.76,78.88,871742.0,76.3909,76.5073,76.3812,76.4976,871742.0
2024-07-01 09:35:00,78.89,78.93,78.85,78.92,270394.0,76.5073,76.5461,76.4685,76.5364,270394.0
2024-07-01 09:40:00,78.92,78.96,78.91,78.92,284060.0,76.5364,76.5752,76.5267,76.5364,284060.0
2024-07-01 09:45:00,78.93,78.96,78.88,78.89,162890.0,76.5461,76.5752,76.4976,76.5073,162890.0
2024-07-01 09:50:00,78.9,78.94,78.86,78.87,568460.0,76.517,76.5558,76.4782,76.4879,568460.0
2024-07-01 09:55:00,78.87,78.88,78.83,78.87,198774.0,76.4879,76.4976,76.4491,76.4879,198774.0
2024-07-01 10:00:00,78.88,79.03,78.87,78.91,377034.0,76.4976,76.6431,76.4879,76.5267,377034.0
2024-07-01 10:05:00,78.91,78.96,78.88,78.88,116849.0,76.5267,76.5752,76.4976,76.4976,116849.0
2024-07-01 10:10:00,78.88,78.88,78.61,78.62,264527.0,76.4976,76.4976,76.2357,76.2454,264527.0
2024-07-01 10:15:00,78.62,78.65,78.56,78.64,360498.0,76.2454,76.2745,76.1873,76.2648,360498.0
2024-07-01 10:20:00,78.65,78.65,78.51,78.57,654343.0,76.2745,76.2745,76.1388,76.197,654343.0
2024-07-01 10:25:00,78.59,78.63,78.55,78.58,1659121.0,76.2163,76.2551,76.1776,76.2067,1659121.0
2024-07-01 10:30:00,78.59,78.59,78.5,78.5,96665.0,76.2163,76.2163,76.1291,76.1291,96665.0
2024-07-01 10:35:00,78.48,78.53,78.46,78.46,111510.0,76.1097,76.1582,76.0903,76.0903,111510.0
2024-07-01 10:40:00,78.46,78.47,78.38,78.43,100939.0,76.0903,76.1,76.0127,76.0612,100939.0
2024-07-01 10:45:00,78.43,78.44,78.35,78.35,173639.0,76.0612,76.0709,75.9836,75.9836,173639.0
2024-07-01 10:50:00,78.35,78.37,78.32,78.34,100507.0,75.9836,76.003,75.9545,75.9739,100507.0
2024-07-01 10:55:00,78.33,78.42,78.3,78.39,101949.0,75.9642,76.0515,75.9351,76.0224,101949.0
2024-07-01 11:00:00,78.38,78.41,78.33,78.41,128255.0,76.0127,76.0418,75.9642,76.0418,128255.0
2024-07-01 11:05:00,78.41,78.43,78.35,78.4,232723.0,76.0418,76.0612,75.9836,76.0321,232723.0
2024-07-01 11:10:00,78.4,78.46,78.38,78.44,248454.0,76.0321,76.0903,76.0127,76.0709,248454.0
2024-07-01 11:15:00,78.45,78.46,78.42,78.44,182091.0,76.0806,76.0903,76.0515,76.0709,182091.0
2024-07-01 11:20:00,78.44,78.44,78.37,78.38,25284.0,76.0709,76.0709,76.003,76.0127,25284.0
2024-07-01 11:25:00,78.38,78.43,78.38,78.4,152584.0,76.0127,76.0612,76.0127,76.0321,152584.0
2024-07-01 11:30:00,78.4,78.4,78.35,78.36,167119.0,76.0321,76.0321,75.9836,75.9933,167119.0
2024-07-01 11:35:00,78.36,78.36,78.29,78.31,67353.0,75.9933,75.9933,75.9254,75.9448,67353.0
2024-07-01 11:40:00,78.31,78.32,78.27,78.27,52502.0,75.9448,75.9545,75.906,75.906,52502.0
2024-07-01 11:45:00,78.27,78.33,78.27,78.33,329676.0,75.906,75.9642,75.906,75.9642,329676.0
2024-07-01 11:50:00,78.33,78.38,78.32,78.37,36654.0,75.9642,76.0127,75.9545,76.003,36654.0
2024-07-01 11:55:00,78.36,78.4,78.33,78.39,29411.0,75.9933,76.0321,75.9642,76.0224,29411.0
2024-07-01 12:00:00,78.38,78.38,78.31,78.33,81088.0,76.0127,76.0127,75.9448,75.9642,81088.0
2024-07-01 12:05:00,78.33,78.42,78.33,78.42,30223.0,75.9642,76.0515,75.9642,76.0515,30223.0
2024-07-01 12:10:00,78.42,78.44,78.4,78.44,390662.0,76.0515,76.0709,76.0321,76.0709,390662.0
2024-07-01 12:15:00,78.43,78.48,78.41,78.48,99915.0,76.0612,76.1097,76.0418,76.1097,99915.0
2024-07-01 12:20:00,78.48,78.5,78.47,78.48,116927.0,76.1097,76.1291,76.1,76.1097,116927.0
2024-07-01 12:25:00,78.48,78.53,78.48,78.53,103366.0,76.1097,76.1582,76.1097,76.1582,103366.0
2024-07-01 12:30:00,78.52,78.54,78.5,78.51,230866.0,76.1485,76.1679,76.1291,76.1388,230866.0
2024-07-01 12:35:00,78.51,78.52,78.49,78.5,64609.0,76.1388,76.1485,76.1194,76.1291,64609.0
2024-07-01 12:40:00,78.5,78.53,78.48,78.52,27592.0,76.1291,76.1582,76.1097,76.1485,27592.0
2024-07-01 12:45:00,78.52,78.53,78.47,78.48,129739.0,76.1485,76.1582,76.1,76.1097,129739.0
2024-07-01 12:50:00,78.47,78.49,78.46,78.48,309792.0,76.1,76.1194,76.0903,76.1097,309792.0
2024-07-01 12:55:00,78.48,78.5,78.47,78.5,133332.0,76.1097,76.1291,76.1,76.1291,133332.0
2024-07-01 13:00:00,78.5,78.52,78.47,78.48,76442.0,76.1291,76.1485,76.1,76.1097,76442.0
2024-07-01 13:05:00,78.48,78.52,78.47,78.51,32759.0,76.1097,76.1485,76.1,76.1388,32759.0
2024-07-01 13:10:00,78.51,78.53,78.51,78.52,89173.0,76.1388,76.1582,76.1388,76.1485,89173.0
2024-07-01 13:15:00,78.51,78.55,78.5,78.54,51783.0,76.1388,76.1776,76.1291,76.1679,51783.0
2024-07-01 13:20:00,78.55,78.55,78.48,78.49,78109.0,76.1776,76.1776,76.1097,76.1194,78109.0
2024-07-01 13:25:00,78.5,78.54,78.49,78.51,38756.0,76.1291,76.1679,76.1194,76.1388,38756.0
2024-07-01 13:30:00,78.51,78.51,78.48,78.5,33508.0,76.1388,76.1388,76.1097,76.1291,33508.0
2024-07-01 13:35:00,78.5,78.53,78.49,78.5,110138.0,76.1291,76.1582,76.1194,76.1291,110138.0
2024-07-01 13:40:00,78.51,78.52,78.48,78.51,37014.0,76.1388,76.1485,76.1097,76.1388,37014.0
2024-07-01 13:45:00,78.51,78.52,78.49,78.5,83084.0,76.1388,76.1485,76.1194,76.1291,83084.0
2024-07-01 13:50:00,78.49,78.51,78.49,78.49,41520.0,76.1194,76.1388,76.1194,76.1194,41520.0
2024-07-01 13:55:00,78.48,78.49,78.45,78.47,50271.0,76.1097,76.1194,76.0806,76.1,50271.0
2024-07-01 14:00:00,78.47,78.47,78.42,78.44,27663.0,76.1,76.1,76.0515,76.0709,27663.0
2024-07-01 14:05:00,78.44,78.48,78.44,78.47,101087.0,76.0709,76.1097,76.0709,76.1,101087.0
2024-07-01 14:10:00,78.47,78.51,78.46,78.49,27428.0,76.1,76.1388,76.0903,76.1194,27428.0
2024-07-01 14:15:00,78.49,78.51,78.48,78.49,126406.0,76.1194,76.1388,76.1097,76.1194,126406.0
2024-07-01 14:20:00,78.49,78.49,78.42,78.42,28495.0,76.1194,76.1194,76.0515,76.0515,28495.0
2024-07-01 14:25:00,78.42,78.43,78.36,78.38,42454.0,76.0515,76.0612,75.9933,76.0127,42454.0
2024-07-01 14:30:00,78.38,78.39,78.35,78.39,97847.0,76.0127,76.0224,75.9836,76.0224,97847.0
2024-07-01 14:35:00,78.38,78.41,78.37,78.4,68704.0,76.0127,76.0418,76.003,76.0321,68704.0
2024-07-01 14:40:00,78.4,78.45,78.39,78.45,538977.0,76.0321,76.0806,76.0224,76.0806,538977.0
2024-07-01 14:45:00,78.45,78.45,78.39,78.4,75836.0,76.0806,76.0806,76.0224,76.0321,75836.0
2024-07-01 14:50:00,78.4,78.44,78.39,78.42,231311.0,76.0321,76.0709,76.0224,76.0515,231311.0
2024-07-01 14:55:00,78.43,78.44,78.41,78.42,237764.0,76.0612,76.0709,76.0418,76.0515,237764.0
2024-07-01 15:00:00,78.42,78.43,78.4,78.42,175082.0,76.0515,76.0612,76.0321,76.0515,175082.0
2024-07-01 15:05:00,78.43,78.46,78.42,78.45,268110.0,76.0612,76.0903,76.0515,76.0806,268110.0
2024-07-01 15:10:00,78.45,78.46,78.44,78.45,40468.0,76.0806,76.0903,76.0709,76.0806,40468.0
2024-07-01 15:15:00,78.45,78.45,78.43,78.45,79469.0,76.0806,76.0806,76.0612,76.0806,79469.0
2024-07-01 15:20:00,78.45,78.45,78.42,78.42,186494.0,76.0806,76.0806,76.0515,76.0515,186494.0
2024-07-01 15:25:00,78.42,78.42,78.35,78.4,149688.0,76.0515,76.0515,75.9836,76.0321,149688.0
2024-07-01 15:30:00,78.39,78.45,78.38,78.44,181341.0,76.0224,76.0806,76.0127,76.0709,181341.0
2024-07-01 15:35:00,78.44,78.45,78.4,78.41,117819.0,76.0709,76.0806,76.0321,76.0418,117819.0
2024-07-01 15:40:00,78.41,78.45,78.4,78.44,602701.0,76.0418,76.0806,76.0321,76.0709,602701.0
2024-07-01 15:45:00,78.43,78.44,78.41,78.42,213104.0,76.0612,76.0709,76.0418,76.0515,213104.0
2024-07-01 15:50:00,78.42,78.47,78.41,78.47,939902.0,76.0515,76.1,76.0418,76.1,939902.0
2024-07-01 15:55:00,78.47,78.53,78.45,78.5,2390450.0,76.1,76.1582,76.0806,76.1291,2390450.0
2024-07-02 09:30:00,78.23,78.25,78.17,78.21,294679.0,75.8672,75.8866,75.809,75.8478,294679.0
2024-07-02 09:35:00,78.21,78.3,78.19,78.29,161373.0,75.8478,75.9351,75.8284,75.9254,161373.0
2024-07-02 09:40:00,78.3,78.35,78.27,78.29,104262.0,75.9351,75.9836,75.906,75.9254,104262.0
2024-07-02 09:45:00,78.3,78.34,78.26,78.32,117664.0,75.9351,75.9739,75.8963,75.9545,117664.0
2024-07-02 09:50:00,78.31,78.36,78.29,78.36,113569.0,75.9448,75.9933,75.9254,75.9933,113569.0
2024-07-02 09:55:00,78.36,78.38,78.28,78.33,112017.0,75.9933,76.0127,75.9157,75.9642,112017.0
2024-07-02 10:00:00,78.34,78.38,78.24,78.33,292475.0,75.9739,76.0127,75.8769,75.9642,292475.0
2024-07-02 10:05:00,78.33,78.37,78.27,78.28,49751.0,75.9642,76.003,75.906,75.9157,49751.0
2024-07-02 10:10:00,78.26,78.26,78.14,78.2,152157.0,75.8963,75.8963,75.7799,75.8381,152157.0
2024-07-02 10:15:00,78.18,78.26,78.18,78.26,60645.0,75.8187,75.8963,75.8187,75.8963,60645.0
2024-07-02 10:20:00,78.27,78.31,78.2,78.22,36347.0,75.906,75.9448,75.8381,75.8575,36347.0
2024-07-02 10:25:00,78.23,78.33,78.22,78.33,40945.0,75.8672,75.9642,75.8575,75.9642,40945.0
2024-07-02 10:30:00,78.34,78.4,78.34,78.4,88367.0,75.9739,76.0321,75.9739,76.0321,88367.0
2024-07-02 10:35:00,78.39,78.4,78.37,78.38,51045.0,76.0224,76.0321,76.003,76.0127,51045.0
2024-07-02 10:40:00,78.38,78.38,78.24,78.25,82228.0,76.0127,76.0127,75.8769,75.8866,82228.0
2024-07-02 10:45:00,78.25,78.31,78.23,78.3,66140.0,75.8866,75.9448,75.8672,75.9351,66140.0
2024-07-02 10:50:00,78.3,78.36,78.3,78.36,27760.0,75.9351,75.9933,75.9351,75.9933,27760.0
2024-07-02 10:55:00,78.38,78.43,78.38,78.41,34905.0,76.0127,76.0612,76.0127,76.0418,34905.0
2024-07-02 11:00:00,78.41,78.45,78.39,78.42,276184.0,76.0418,76.0806,76.0224,76.0515,276184.0
2024-07-02 11:05:00,78.42,78.46,78.41,78.45,31980.0,76.0515,76.0903,76.0418,76.0806,31980.0
2024-07-02 11:10:00,78.44,78.47,78.42,78.44,52817.0,76.0709,76.1,76.0515,76.0709,52817.0
2024-07-02 11:15:00,78.44,78.46,78.41,78.44,35369.0,76.0709,76.0903,76.0418,76.0709,35369.0
2024-07-02 11:20:00,78.44,78.44,78.4,78.42,184047.0,76.0709,76.0709,76.0321,76.0515,184047.0
2024-07-02 11:25:00,78.42,78.44,78.39,78.44,270477.0,76.0515,76.0709,76.0224,76.0709,270477.0
2024-07-02 11:30:00,78.44,78.47,78.41,78.42,70035.0,76.0709,76.1,76.0418,76.0515,70035.0
2024-07-02 11:35:00,78.43,78.44,78.4,78.42,171480.0,76.0612,76.0709,76.0321,76.0515,171480.0
2024-07-02 11:40:00,78.42,78.43,78.38,78.38,44324.0,76.0515,76.0612,76.0127,76.0127,44324.0
2024-07-02 11:45:00,78.38,78.4,78.37,78.4,114173.0,76.0127,76.0321,76.003,76.0321,114173.0
2024-07-02 11:50:00,78.39,78.41,78.39,78.39,13062.0,76.0224,76.0418,76.0224,76.0224,13062.0
2024-07-02 11:55:00,78.39,78.39,78.36,78.37,41237.0,76.0224,76.0224,75.9933,76.003,41237.0
2024-07-02 12:00:00,78.38,78.38,78.32,78.34,26545.0,76.0127,76.0127,75.9545,75.9739,26545.0
2024-07-02 12:05:00,78.34,78.35,78.31,78.33,24019.0,75.9739,75.9836,75.9448,75.9642,24019.0
2024-07-02 12:10:00,78.33,78.34,78.3,78.34,144695.0,75.9642,75.9739,75.9351,75.9739,144695.0
2024-07-02 12:15:00,78.33,78.37,78.32,78.35,33226.0,75.9642,76.003,75.9545,75.9836,33226.0
2024-07-02 12:20:00,78.36,78.37,78.34,78.36,12885.0,75.9933,76.003,75.9739,75.9933,12885.0
2024-07-02 12:25:00,78.37,78.4,78.35,78.4,21140.0,76.003,76.0321,75.9836,76.0321,21140.0
2024-07-02 12:30:00,78.39,78.4,78.35,78.36,62795.0,76.0224,76.0321,75.9836,75.9933,62795.0
2024-07-02 12:35:00,78.36,78.36,78.33,78.34,29009.0,75.9933,75.9933,75.9642,75.9739,29009.0
2024-07-02 12:40:00,78.34,78.35,78.33,78.34,24793.0,75.9739,75.9836,75.9642,75.9739,24793.0
2024-07-02 12:45:00,78.36,78.36,78.33,78.34,68170.0,75.9933,75.9933,75.9642,75.9739,68170.0
2024-07-02 12:50:00,78.34,78.36,78.33,78.36,10433.0,75.9739,75.9933,75.9642,75.9933,10433.0
2024-07-02 12:55:00,78.37,78.38,78.34,78.36,15099.0,76.003,76.0127,75.9739,75.9933,15099.0
2024-07-02 13:00:00,78.37,78.39,78.34,78.39,25743.0,76.003,76.0224,75.9739,76.0224,25743.0
2024-07-02 13:05:00,78.39,78.44,78.37,78.43,26782.0,76.0224,76.0709,76.003,76.0612,26782.0
2024-07-02 13:10:00,78.44,78.46,78.43,78.45,37444.0,76.0709,76.0903,76.0612,76.0806,37444.0
2024-07-02 13:15:00,78.45,78.48,78.45,78.45,42583.0,76.0806,76.1097,76.0806,76.0806,42583.0
2024-07-02 13:20:00,78.45,78.47,78.45,78.45,12084.0,76.0806,76.1,76.0806,76.0806,12084.0
2024-07-02 13:25:00,78.45,78.48,78.45,78.47,37643.0,76.0806,76.1097,76.0806,76.1,37643.0
2024-07-02 13:30:00,78.47,78.47,78.43,78.43,27441.0,76.1,76.1,76.0612,76.0612,27441.0
2024-07-02 13:35:00,78.44,78.46,78.41,78.45,35837.0,76.0709,76.0903,76.0418,76.0806,35837.0
2024-07-02 13:40:00,78.46,78.47,78.45,78.46,25133.0,76.0903,76.1,76.0806,76.0903,25133.0
2024-07-02 13:45:00,78.46,78.49,78.45,78.48,35959.0,76.0903,76.1194,76.0806,76.1097,35959.0
2024-07-02 13:50:00,78.48,78.52,78.48,78.52,27154.0,76.1097,76.1485,76.1097,76.1485,27154.0
2024-07-02 13:55:00,78.53,78.56,78.52,78.53,22167.0,76.1582,76.1873,76.1485,76.1582,22167.0
2024-07-02 14:00:00,78.53,78.56,78.52,78.54,41201.0,76.1582,76.1873,76.1485,76.1679,41201.0
2024-07-02 14:05:00,78.54,78.56,78.53,78.56,120527.0,76.1679,76.1873,76.1582,76.1873,120527.0
2024-07-02 14:10:00,78.56,78.6,78.55,78.59,35053.0,76.1873,76.226,76.1776,76.2163,35053.0
2024-07-02 14:15:00,78.59,78.59,78.55,78.55,57029.0,76.2163,76.2163,76.1776,76.1776,57029.0
2024-07-02 14:20:00,78.55,78.59,78.54,78.59,33222.0,76.1776,76.2163,76.1679,76.2163,33222.0
2024-07-02 14:25:00,78.58,78.59,78.57,78.58,21061.0,76.2067,76.2163,76.197,76.2067,21061.0
2024-07-02 14:30:00,78.57,78.58,78.55,78.55,15392.0,76.197,76.2067,76.1776,76.1776,15392.0
2024-07-02 14:35:00,78.55,78.59,78.55,78.58,16230.0,76.1776,76.2163,76.1776,76.2067,16230.0
2024-07-02 14:40:00,78.58,78.58,78.56,78.58,42524.0,76.2067,76.2067,76.1873,76.2067,42524.0
2024-07-02 14:45:00,78.58,78.61,78.57,78.61,123106.0,76.2067,76.2357,76.197,76.2357,123106.0
2024-07-02 14:50:00,78.6,78.62,78.59,78.62,120201.0,76.226,76.2454,76.2163,76.2454,120201.0
2024-07-02 14:55:00,78.62,78.63,78.59,78.59,25382.0,76.2454,76.2551,76.2163,76.2163,25382.0
2024-07-02 15:00:00,78.59,78.62,78.58,78.6,35296.0,76.2163,76.2454,76.2067,76.226,35296.0
2024-07-02 15:05:00,78.6,78.63,78.6,78.63,34425.0,76.226,76.2551,76.226,76.2551,34425.0
2024-07-02 15:10:00,78.63,78.63,78.61,78.63,32388.0,76.2551,76.2551,76.2357,76.2551,32388.0
2024-07-02 15:15:00,78.64,78.64,78.62,78.64,70583.0,76.2648,76.2648,76.2454,76.2648,70583.0
2024-07-02 15:20:00,78.64,78.66,78.63,78.66,76932.0,76.2648,76.2842,76.2551,76.2842,76932.0
2024-07-02 15:25:00,78.66,78.69,78.65,78.67,62579.0,76.2842,76.3133,76.2745,76.2939,62579.0
2024-07-02 15:30:00,78.67,78.68,78.65,78.68,45767.0,76.2939,76.3036,76.2745,76.3036,45767.0
2024-07-02 15:35:00,78.67,78.69,78.67,78.67,79263.0,76.2939,76.3133,76.2939,76.2939,79263.0
2024-07-02 15:40:00,78.67,78.68,78.65,78.66,58498.0,76.2939,76.3036,76.2745,76.2842,58498.0
2024-07-02 15:45:00,78.66,78.67,78.63,78.64,268776.0,76.2842,76.2939,76.2551,76.2648,268776.0
2024-07-02 15:50:00,78.64,78.68,78.64,78.65,238776.0,76.2648,76.3036,76.2648,76.2745,238776.0
2024-07-02 15:55:00,78.66,78.69,78.62,78.68,962888.0,76.2842,76.3133,76.2454,76.3036,962888.0
2024-07-03 09:30:00,79.25,79.34,79.24,79.3,432392.0,76.8564,76.9437,76.8467,76.9049,432392.0
2024-07-03 09:35:00,79.3,79.37,79.29,79.34,209880.0,76.9049,76.9728,76.8952,76.9437,209880.0
2024-07-03 09:40:00,79.35,79.36,79.31,79.32,58046.0,76.9534,76.9631,76.9146,76.9243,58046.0
2024-07-03 09:45:00,79.33,79.38,79.32,79.38,198176.0,76.934,76.9825,76.9243,76.9825,198176.0
2024-07-03 09:50:00,79.38,79.4,79.32,79.33,76443.0,76.9825,77.0019,76.9243,76.934,76443.0
2024-07-03 09:55:00,79.33,79.38,79.33,79.37,132210.0,76.934,76.9825,76.934,76.9728,132210.0
2024-07-03 10:00:00,79.38,79.56,79.37,79.47,369384.0,76.9825,77.1571,76.9728,77.0698,369384.0
2024-07-03 10:05:00,79.47,79.55,79.46,79.54,61272.0,77.0698,77.1474,77.0601,77.1377,61272.0
2024-07-03 10:10:00,79.54,79.58,79.51,79.55,167694.0,77.1377,77.1764,77.1086,77.1474,167694.0
2024-07-03 10:15:00,79.55,79.62,79.53,79.53,77670.0,77.1474,77.2152,77.128,77.128,77670.0
2024-07-03 10:20:00,79.53,79.59,79.51,79.59,50129.0,77.128,77.1861,77.1086,77.1861,50129.0
2024-07-03 10:25:00,79.59,79.61,79.44,79.46,100766.0,77.1861,77.2055,77.0407,77.0601,100766.0
2024-07-03 10:30:00,79.45,79.52,79.45,79.51,160636.0,77.0504,77.1183,77.0504,77.1086,160636.0
2024-07-03 10:35:00,79.51,79.57,79.48,79.52,93660.0,77.1086,77.1668,77.0795,77.1183,93660.0
2024-07-03 10:40:00,79.51,79.52,79.44,79.47,96708.0,77.1086,77.1183,77.0407,77.0698,96708.0
2024-07-03 10:45:00,79.47,79.56,79.46,79.55,114918.0,77.0698,77.1571,77.0601,77.1474,114918.0
2024-07-03 10:50:00,79.55,79.57,79.53,79.54,95286.0,77.1474,77.1668,77.128,77.1377,95286.0
2024-07-03 10:55:00,79.54,79.55,79.47,79.49,147954.0,77.1377,77.1474,77.0698,77.0892,147954.0
2024-07-03 11:00:00,79.49,79.49,79.41,79.44,128963.0,77.0892,77.0892,77.0116,77.0407,128963.0
2024-07-03 11:05:00,79.43,79.47,79.4,79.43,166253.0,77.031,77.0698,77.0019,77.031,166253.0
2024-07-03 11:10:00,79.43,79.5,79.4,79.5,75911.0,77.031,77.0989,77.0019,77.0989,75911.0
2024-07-03 11:15:00,79.51,79.53,79.49,79.52,40487.0,77.1086,77.128,77.0892,77.1183,40487.0
2024-07-03 11:20:00,79.53,79.56,79.51,79.52,41215.0,77.128,77.1571,77.1086,77.1183,41215.0
2024-07-03 11:25:00,79.52,79.52,79.43,79.44,152020.0,77.1183,77.1183,77.031,77.0407,152020.0
2024-07-03 11:30:00,79.44,79.45,79.4,79.41,69751.0,77.0407,77.0504,77.0019,77.0116,69751.0
2024-07-03 11:35:00,79.41,79.42,79.4,79.42,63047.0,77.0116,77.0213,77.0019,77.0213,63047.0
2024-07-03 11:40:00,79.42,79.45,79.41,79.44,45557.0,77.0213,77.0504,77.0116,77.0407,45557.0
2024-07-03 11:45:00,79.44,79.48,79.43,79.45,60603.0,77.0407,77.0795,77.031,77.0504,60603.0
2024-07-03 11:50:00,79.45,79.47,79.44,79.45,76439.0,77.0504,77.0698,77.0407,77.0504,76439.0
2024-07-03 11:55:00,79.45,79.49,79.45,79.47,479849.0,77.0504,77.0892,77.0504,77.0698,479849.0
2024-07-03 12:00:00,79.48,79.52,79.46,79.5,522269.0,77.0795,77.1183,77.0601,77.0989,522269.0
2024-07-03 12:05:00,79.5,79.51,79.49,79.5,42021.0,77.0989,77.1086,77.0892,77.0989,42021.0
2024-07-03 12:10:00,79.49,79.55,79.49,79.55,81010.0,77.0892,77.1474,77.0892,77.1474,81010.0
2024-07-03 12:15:00,79.54,79.55,79.53,79.54,77295.0,77.1377,77.1474,77.128,77.1377,77295.0
2024-07-03 12:20:00,79.54,79.56,79.53,79.54,200672.0,77.1377,77.1571,77.128,77.1377,200672.0
2024-07-03 12:25:00,79.54,79.55,79.53,79.55,93856.0,77.1377,77.1474,77.128,77.1474,93856.0
2024-07-03 12:30:00,79.55,79.55,79.47,79.49,331412.0,77.1474,77.1474,77.0698,77.0892,331412.0
2024-07-03 12:35:00,79.48,79.51,79.47,79.51,77164.0,77.0795,77.1086,77.0698,77.1086,77164.0
2024-07-03 12:40:00,79.5,79.52,79.48,79.48,138456.0,77.0989,77.1183,77.0795,77.0795,138456.0
2024-07-03 12:45:00,79.49,79.49,79.45,79.48,222353.0,77.0892,77.0892,77.0504,77.0795,222353.0
2024-07-03 12:50:00,79.47,79.53,79.47,79.53,368553.0,77.0698,77.128,77.0698,77.128,368553.0
2024-07-03 12:55:00,79.53,79.58,79.52,79.55,795879.0,77.128,77.1764,77.1183,77.1474,795879.0
2024-07-05 09:30:00,80.21,80.23,80.09,80.18,289916.0,77.7874,77.8068,77.671,77.7583,289916.0
2024-07-05 09:35:00,80.18,80.19,80.05,80.08,182059.0,77.7583,77.768,77.6323,77.6613,182059.0
2024-07-05 09:40:00,80.09,80.12,80.05,80.07,64181.0,77.671,77.7001,77.6323,77.6516,64181.0
2024-07-05 09:45:00,80.06,80.06,79.85,79.86,122268.0,77.642,77.642,77.4383,77.448,122268.0
2024-07-05 09:50:00,79.85,79.85,79.73,79.8,96660.0,77.4383,77.4383,77.3219,77.3898,96660.0
2024-07-05 09:55:00,79.8,79.83,79.77,79.8,175880.0,77.3898,77.4189,77.3607,77.3898,175880.0
2024-07-05 10:00:00,79.81,79.81,79.66,79.7,126874.0,77.3995,77.3995,77.254,77.2928,126874.0
2024-07-05 10:05:00,79.69,79.71,79.6,79.6,478801.0,77.2831,77.3025,77.1958,77.1958,478801.0
2024-07-05 10:10:00,79.59,79.67,79.52,79.63,152313.0,77.1861,77.2637,77.1183,77.2249,152313.0
2024-07-05 10:15:00,79.63,79.66,79.57,79.66,130421.0,77.2249,77.254,77.1668,77.254,130421.0
2024-07-05 10:20:00,79.67,79.68,79.62,79.62,113129.0,77.2637,77.2734,77.2152,77.2152,113129.0
2024-07-05 10:25:00,79.62,79.68,79.59,79.61,142644.0,77.2152,77.2734,77.1861,77.2055,142644.0
2024-07-05 10:30:00,79.61,79.72,79.57,79.66,153448.0,77.2055,77.3122,77.1668,77.254,153448.0
2024-07-05 10:35:00,79.65,79.67,79.62,79.65,84615.0,77.2443,77.2637,77.2152,77.2443,84615.0
2024-07-05 10:40:00,79.65,79.76,79.64,79.76,55332.0,77.2443,77.351,77.2346,77.351,55332.0
2024-07-05 10:45:00,79.76,79.81,79.75,79.78,245405.0,77.351,77.3995,77.3413,77.3704,245405.0
2024-07-05 10:50:00,79.78,79.83,79.76,79.82,49260.0,77.3704,77.4189,77.351,77.4092,49260.0
2024-07-05 10:55:00,79.83,79.83,79.77,79.8,54441.0,77.4189,77.4189,77.3607,77.3898,54441.0
2024-07-05 11:00:00,79.81,79.84,79.79,79.81,64191.0,77.3995,77.4286,77.3801,77.3995,64191.0
2024-07-05 11:05:00,79.81,79.89,79.81,79.84,168091.0,77.3995,77.4771,77.3995,77.4286,168091.0
2024-07-05 11:10:00,79.84,79.86,79.8,79.81,85788.0,77.4286,77.448,77.3898,77.3995,85788.0
2024-07-05 11:15:00,79.81,79.87,79.8,79.87,160996.0,77.3995,77.4577,77.3898,77.4577,160996.0
2024-07-05 11:20:00,79.87,79.88,79.82,79.84,58886.0,77.4577,77.4674,77.4092,77.4286,58886.0
2024-07-05 11:25:00,79.84,79.87,79.82,79.87,367680.0,77.4286,77.4577,77.4092,77.4577,367680.0
2024-07-05 11:30:00,79.86,79.91,79.85,79.9,144828.0,77.448,77.4965,77.4383,77.4868,144828.0
2024-07-05 11:35:00,79.91,79.92,79.87,79.89,37241.0,77.4965,77.5062,77.4577,77.4771,37241.0
2024-07-05 11:40:00,79.9,79.94,79.89,79.92,20383.0,77.4868,77.5256,77.4771,77.5062,20383.0
2024-07-05 11:45:00,79.92,79.93,79.9,79.91,33047.0,77.5062,77.5159,77.4868,77.4965,33047.0
2024-07-05 11:50:00,79.91,79.92,79.89,79.89,29441.0,77.4965,77.5062,77.4771,77.4771,29441.0
2024-07-05 11:55:00,79.89,79.91,79.88,79.89,27926.0,77.4771,77.4965,77.4674,77.4771,27926.0
2024-07-05 12:00:00,79.89,79.91,79.87,79.88,22171.0,77.4771,77.4965,77.4577,77.4674,22171.0
2024-07-05 12:05:00,79.87,79.89,79.86,79.88,32863.0,77.4577,77.4771,77.448,77.4674,32863.0
2024-07-05 12:10:00,79.89,79.94,79.89,79.92,19533.0,77.4771,77.5256,77.4771,77.5062,19533.0
2024-07-05 12:15:00,79.93,79.93,79.89,79.91,124390.0,77.5159,77.5159,77.4771,77.4965,124390.0
2024-07-05 12:20:00,79.92,79.93,79.91,79.93,19366.0,77.5062,77.5159,77.4965,77.5159,19366.0
2024-07-05 12:25:00,79.92,79.93,79.89,79.9,35767.0,77.5062,77.5159,77.4771,77.4868,35767.0
2024-07-05 12:30:00,79.89,79.89,79.85,79.86,24890.0,77.4771,77.4771,77.4383,77.448,24890.0
2024-07-05 12:35:00,79.86,79.86,79.83,79.86,53587.0,77.448,77.448,77.4189,77.448,53587.0
2024-07-05 12:40:00,79.86,79.87,79.82,79.83,40031.0,77.448,77.4577,77.4092,77.4189,40031.0
2024-07-05 12:45:00,79.83,79.85,79.82,79.84,14963.0,77.4189,77.4383,77.4092,77.4286,14963.0
2024-07-05 12:50:00,79.83,79.86,79.83,79.85,19644.0,77.4189,77.448,77.4189,77.4383,19644.0
2024-07-05 12:55:00,79.85,79.85,79.82,79.84,15124.0,77.4383,77.4383,77.4092,77.4286,15124.0
2024-07-05 13:00:00,79.84,79.86,79.81,79.86,22585.0,77.4286,77.448,77.3995,77.448,22585.0
2024-07-05 13:05:00,79.86,79.86,79.83,79.86,12316.0,77.448,77.448,77.4189,77.448,12316.0
2024-07-05 13:10:00,79.85,79.86,79.84,79.84,10268.0,77.4383,77.448,77.4286,77.4286,10268.0
2024-07-05 13:15:00,79.84,79.85,79.83,79.84,24119.0,77.4286,77.4383,77.4189,77.4286,24119.0
2024-07-05 13:20:00,79.84,79.88,79.83,79.88,14858.0,77.4286,77.4674,77.4189,77.4674,14858.0
2024-07-05 13:25:00,79.88,79.9,79.87,79.9,34926.0,77.4674,77.4868,77.4577,77.4868,34926.0
2024-07-05 13:30:00,79.9,79.9,79.87,79.9,120347.0,77.4868,77.4868,77.4577,77.4868,120347.0
2024-07-05 13:35:00,79.9,79.93,79.89,79.92,84492.0,77.4868,77.5159,77.4771,77.5062,84492.0
2024-07-05 13:40:00,79.92,79.96,79.92,79.96,38677.0,77.5062,77.545,77.5062,77.545,38677.0
2024-07-05 13:45:00,79.95,79.96,79.94,79.94,24334.0,77.5353,77.545,77.5256,77.5256,24334.0
2024-07-05 13:50:00,79.95,79.96,79.94,79.95,18062.0,77.5353,77.545,77.5256,77.5353,18062.0
2024-07-05 13:55:00,79.95,79.97,79.94,79.95,19570.0,77.5353,77.5547,77.5256,77.5353,19570.0
2024-07-05 14:00:00,79.95,79.96,79.93,79.94,33297.0,77.5353,77.545,77.5159,77.5256,33297.0
2024-07-05 14:05:00,79.94,79.96,79.93,79.93,135859.0,77.5256,77.545,77.5159,77.5159,135859.0
2024-07-05 14:10:00,79.94,79.97,79.93,79.97,50110.0,77.5256,77.5547,77.5159,77.5547,50110.0
2024-07-05 14:15:00,79.96,79.98,79.96,79.97,37677.0,77.545,77.5644,77.545,77.5547,37677.0
2024-07-05 14:20:00,79.97,79.97,79.94,79.95,17875.0,77.5547,77.5547,77.5256,77.5353,17875.0
2024-07-05 14:25:00,79.95,79.99,79.95,79.97,15443.0,77.5353,77.5741,77.5353,77.5547,15443.0
2024-07-05 14:30:00,79.96,79.99,79.95,79.99,18556.0,77.545,77.5741,77.5353,77.5741,18556.0
2024-07-05 14:35:00,79.98,80.0,79.96,79.97,77112.0,77.5644,77.5838,77.545,77.5547,77112.0
2024-07-05 14:40:00,79.96,79.99,79.95,79.99,29846.0,77.545,77.5741,77.5353,77.5741,29846.0
2024-07-05 14:45:00,79.99,80.02,79.99,80.02,43803.0,77.5741,77.6032,77.5741,77.6032,43803.0
2024-07-05 14:50:00,80.02,80.05,80.02,80.05,53293.0,77.6032,77.6323,77.6032,77.6323,53293.0
2024-07-05 14:55:00,80.04,80.07,80.04,80.06,36990.0,77.6226,77.6516,77.6226,77.642,36990.0
2024-07-05 15:00:00,80.05,80.07,80.04,80.07,83791.0,77.6323,77.6516,77.6226,77.6516,83791.0
2024-07-05 15:05:00,80.07,80.07,80.03,80.06,68252.0,77.6516,77.6516,77.6129,77.642,68252.0
2024-07-05 15:10:00,80.06,80.06,80.04,80.05,50658.0,77.642,77.642,77.6226,77.6323,50658.0
2024-07-05 15:15:00,80.05,80.06,80.03,80.05,23164.0,77.6323,77.642,77.6129,77.6323,23164.0
2024-07-05 15:20:00,80.05,80.06,80.04,80.06,51875.0,77.6323,77.642,77.6226,77.642,51875.0
2024-07-05 15:25:00,80.05,80.06,80.03,80.03,48122.0,77.6323,77.642,77.6129,77.6129,48122.0
2024-07-05 15:30:00,80.04,80.07,80.03,80.06,28985.0,77.6226,77.6516,77.6129,77.642,28985.0
2024-07-05 15:35:00,80.07,80.09,80.06,80.08,130423.0,77.6516,77.671,77.642,77.6613,130423.0
2024-07-05 15:40:00,80.08,80.12,80.07,80.12,132269.0,77.6613,77.7001,77.6516,77.7001,132269.0
2024-07-05 15:45:00,80.12,80.12,80.09,80.09,67900.0,77.7001,77.7001,77.671,77.671,67900.0
2024-07-05 15:50:00,80.1,80.12,80.08,80.1,471253.0,77.6807,77.7001,77.6613,77.6807,471253.0
2024-07-05 15:55:00,80.09,80.12,80.06,80.12,647639.0,77.671,77.7001,77.642,77.7001,647639.0
2024-07-08 09:30:00,80.13,80.22,80.13,80.22,235758.0,77.7098,77.7971,77.7098,77.7971,235758.0
2024-07-08 09:35:00,80.21,80.22,80.15,80.16,107631.0,77.7874,77.7971,77.7292,77.7389,107631.0
2024-07-08 09:40:00,80.16,80.19,80.12,80.13,87286.0,77.7389,77.768,77.7001,77.7098,87286.0
2024-07-08 09:45:00,80.13,80.2,80.13,80.16,61202.0,77.7098,77.7777,77.7098,77.7389,61202.0
2024-07-08 09:50:00,80.16,80.19,80.13,80.15,68165.0,77.7389,77.768,77.7098,77.7292,68165.0
2024-07-08 09:55:00,80.15,80.17,80.12,80.15,40180.0,77.7292,77.7486,77.7001,77.7292,40180.0
2024-07-08 10:00:00,80.14,80.14,80.07,80.08,89854.0,77.7195,77.7195,77.6516,77.6613,89854.0
2024-07-08 10:05:00,80.08,80.09,80.03,80.07,61048.0,77.6613,77.671,77.6129,77.6516,61048.0
2024-07-08 10:10:00,80.06,80.09,80.05,80.09,40139.0,77.642,77.671,77.6323,77.671,40139.0
2024-07-08 10:15:00,80.09,80.1,80.03,80.05,53768.0,77.671,77.6807,77.6129,77.6323,53768.0
2024-07-08 10:20:00,80.04,80.06,80.01,80.05,39143.0,77.6226,77.642,77.5935,77.6323,39143.0
2024-07-08 10:25:00,80.05,80.06,79.99,79.99,25808.0,77.6323,77.642,77.5741,77.5741,25808.0
2024-07-08 10:30:00,79.99,80.0,79.96,79.98,62250.0,77.5741,77.5838,77.545,77.5644,62250.0
2024-07-08 10:35:00,79.97,79.98,79.92,79.95,50775.0,77.5547,77.5644,77.5062,77.5353,50775.0
2024-07-08 10:40:00,79.94,79.95,79.87,79.89,85750.0,77.5256,77.5353,77.4577,77.4771,85750.0
2024-07-08 10:45:00,79.89,79.94,79.87,79.92,34374.0,77.4771,77.5256,77.4577,77.5062,34374.0
2024-07-08 10:50:00,79.92,79.92,79.88,79.88,75693.0,77.5062,77.5062,77.4674,77.4674,75693.0
2024-07-08 10:55:00,79.89,79.89,79.83,79.87,65599.0,77.4771,77.4771,77.4189,77.4577,65599.0
2024-07-08 11:00:00,79.86,79.91,79.85,79.86,221102.0,77.448,77.4965,77.4383,77.448,221102.0
2024-07-08 11:05:00,79.86,79.89,79.86,79.89,39982.0,77.448,77.4771,77.448,77.4771,39982.0
2024-07-08 11:10:00,79.89,79.89,79.84,79.86,16819.0,77.4771,77.4771,77.4286,77.448,16819.0
2024-07-08 11:15:00,79.86,79.89,79.85,79.88,55648.0,77.448,77.4771,77.4383,77.4674,55648.0
2024-07-08 11:20:00,79.88,79.92,79.87,79.91,36803.0,77.4674,77.5062,77.4577,77.4965,36803.0
2024-07-08 11:25:00,79.9,79.91,79.87,79.87,41486.0,77.4868,77.4965,77.4577,77.4577,41486.0
2024-07-08 11:30:00,79.88,79.89,79.84,79.84,57294.0,77.4674,77.4771,77.4286,77.4286,57294.0
2024-07-08 11:35:00,79.84,79.85,79.8,79.81,118902.0,77.4286,77.4383,77.3898,77.3995,118902.0
2024-07-08 11:40:00,79.82,79.84,79.81,79.83,20747.0,77.4092,77.4286,77.3995,77.4189,20747.0
2024-07-08 11:45:00,79.83,79.85,79.81,79.84,79805.0,77.4189,77.4383,77.3995,77.4286,79805.0
2024-07-08 11:50:00,79.85,79.85,79.82,79.83,13197.0,77.4383,77.4383,77.4092,77.4189,13197.0
2024-07-08 11:55:00,79.83,79.84,79.8,79.81,36918.0,77.4189,77.4286,77.3898,77.3995,36918.0
2024-07-08 12:00:00,79.82,79.82,79.76,79.78,106208.0,77.4092,77.4092,77.351,77.3704,106208.0
2024-07-08 12:05:00,79.77,79.78,79.74,79.74,42226.0,77.3607,77.3704,77.3316,77.3316,42226.0
2024-07-08 12:10:00,79.74,79.76,79.73,79.73,157342.0,77.3316,77.351,77.3219,77.3219,157342.0
2024-07-08 12:15:00,79.73,79.74,79.71,79.73,23784.0,77.3219,77.3316,77.3025,77.3219,23784.0
2024-07-08 12:20:00,79.73,79.75,79.72,79.74,29424.0,77.3219,77.3413,77.3122,77.3316,29424.0
2024-07-08 12:25:00,79.75,79.76,79.73,79.76,44346.0,77.3413,77.351,77.3219,77.351,44346.0
2024-07-08 12:30:00,79.76,79.78,79.75,79.78,15013.0,77.351,77.3704,77.3413,77.3704,15013.0
2024-07-08 12:35:00,79.78,79.81,79.78,79.78,21566.0,77.3704,77.3995,77.3704,77.3704,21566.0
2024-07-08 12:40:00,79.78,79.79,79.76,79.77,22623.0,77.3704,77.3801,77.351,77.3607,22623.0
2024-07-08 12:45:00,79.77,79.8,79.77,79.79,33129.0,77.3607,77.3898,77.3607,77.3801,33129.0
2024-07-08 12:50:00,79.79,79.8,79.78,79.8,51135.0,77.3801,77.3898,77.3704,77.3898,51135.0
2024-07-08 12:55:00,79.8,79.81,79.78,79.79,59760.0,77.3898,77.3995,77.3704,77.3801,59760.0
2024-07-08 13:00:00,79.79,79.79,79.76,79.76,47774.0,77.3801,77.3801,77.351,77.351,47774.0
2024-07-08 13:05:00,79.76,79.78,79.74,79.74,37134.0,77.351,77.3704,77.3316,77.3316,37134.0
2024-07-08 13:10:00,79.74,79.76,79.74,79.75,26935.0,77.3316,77.351,77.3316,77.3413,26935.0
2024-07-08 13:15:00,79.75,79.77,79.72,79.77,51239.0,77.3413,77.3607,77.3122,77.3607,51239.0
2024-07-08 13:20:00,79.77,79.78,79.75,79.76,30529.0,77.3607,77.3704,77.3413,77.351,30529.0
2024-07-08 13:25:00,79.76,79.77,79.73,79.75,41351.0,77.351,77.3607,77.3219,77.3413,41351.0
2024-07-08 13:30:00,79.75,79.78,79.74,79.76,39414.0,77.3413,77.3704,77.3316,77.351,39414.0
2024-07-08 13:35:00,79.76,79.78,79.75,79.78,33144.0,77.351,77.3704,77.3413,77.3704,33144.0
2024-07-08 13:40:00,79.79,79.8,79.76,79.78,27934.0,77.3801,77.3898,77.351,77.3704,27934.0
2024-07-08 13:45:00,79.78,79.8,79.76,79.78,19143.0,77.3704,77.3898,77.351,77.3704,19143.0
2024-07-08 13:50:00,79.78,79.8,79.77,79.8,18135.0,77.3704,77.3898,77.3607,77.3898,18135.0
2024-07-08 13:55:00,79.79,79.81,79.79,79.81,27757.0,77.3801,77.3995,77.3801,77.3995,27757.0
2024-07-08 14:00:00,79.8,79.81,79.78,79.79,22683.0,77.3898,77.3995,77.3704,77.3801,22683.0
2024-07-08 14:05:00,79.78,79.79,79.77,79.79,13932.0,77.3704,77.3801,77.3607,77.3801,13932.0
2024-07-08 14:10:00,79.79,79.79,79.77,79.78,14118.0,77.3801,77.3801,77.3607,77.3704,14118.0
2024-07-08 14:15:00,79.79,79.8,79.78,79.8,8961.0,77.3801,77.3898,77.3704,77.3898,8961.0
2024-07-08 14:20:00,79.81,79.81,79.77,79.78,20854.0,77.3995,77.3995,77.3607,77.3704,20854.0
2024-07-08 14:25:00,79.79,79.79,79.77,79.78,13766.0,77.3801,77.3801,77.3607,77.3704,13766.0
2024-07-08 14:30:00,79.78,79.78,79.75,79.75,31878.0,77.3704,77.3704,77.3413,77.3413,31878.0
2024-07-08 14:35:00,79.76,79.76,79.73,79.75,104540.0,77.351,77.351,77.3219,77.3413,104540.0
2024-07-08 14:40:00,79.74,79.74,79.67,79.68,73801.0,77.3316,77.3316,77.2637,77.2734,73801.0
2024-07-08 14:45:00,79.68,79.7,79.64,79.7,324023.0,77.2734,77.2928,77.2346,77.2928,324023.0
2024-07-08 14:50:00,79.7,79.73,79.69,79.73,9055.0,77.2928,77.3219,77.2831,77.3219,9055.0
2024-07-08 14:55:00,79.73,79.77,79.72,79.77,27433.0,77.3219,77.3607,77.3122,77.3607,27433.0
2024-07-08 15:00:00,79.77,79.77,79.73,79.74,70599.0,77.3607,77.3607,77.3219,77.3316,70599.0
2024-07-08 15:05:00,79.74,79.75,79.73,79.73,24912.0,77.3316,77.3413,77.3219,77.3219,24912.0
2024-07-08 15:10:00,79.73,79.76,79.73,79.75,58087.0,77.3219,77.351,77.3219,77.3413,58087.0
2024-07-08 15:15:00,79.75,79.75,79.72,79.74,89863.0,77.3413,77.3413,77.3122,77.3316,89863.0
2024-07-08 15:20:00,79.74,79.75,79.72,79.73,95726.0,77.3316,77.3413,77.3122,77.3219,95726.0
2024-07-08 15:25:00,79.73,79.74,79.7,79.7,71336.0,77.3219,77.3316,77.2928,77.2928,71336.0
2024-07-08 15:30:00,79.7,79.72,79.7,79.7,61212.0,77.2928,77.3122,77.2928,77.2928,61212.0
2024-07-08 15:35:00,79.7,79.74,79.7,79.73,58577.0,77.2928,77.3316,77.2928,77.3219,58577.0
2024-07-08 15:40:00,79.73,79.74,79.72,79.74,61101.0,77.3219,77.3316,77.3122,77.3316,61101.0
2024-07-08 15:45:00,79.73,79.74,79.7,79.72,127096.0,77.3219,77.3316,77.2928,77.3122,127096.0
2024-07-08 15:50:00,79.73,79.75,79.71,79.73,138706.0,77.3219,77.3413,77.3025,77.3219,138706.0
2024-07-08 15:55:00,79.74,79.76,79.68,79.7,562239.0,77.3316,77.351,77.2734,77.2928,562239.0
2024-07-09 09:30:00,79.52,79.53,79.45,79.51,383863.0,77.1183,77.128,77.0504,77.1086,383863.0
2024-07-09 09:35:00,79.52,79.56,79.5,79.5,110819.0,77.1183,77.1571,77.0989,77.0989,110819.0
2024-07-09 09:40:00,79.5,79.58,79.5,79.55,78879.0,77.0989,77.1764,77.0989,77.1474,78879.0
2024-07-09 09:45:00,79.55,79.58,79.54,79.55,83272.0,77.1474,77.1764,77.1377,77.1474,83272.0
2024-07-09 09:50:00,79.54,79.55,79.49,79.54,54531.0,77.1377,77.1474,77.0892,77.1377,54531.0
2024-07-09 09:55:00,79.53,79.54,79.46,79.48,35648.0,77.128,77.1377,77.0601,77.0795,35648.0
2024-07-09 10:00:00,79.47,79.53,79.39,79.42,155261.0,77.0698,77.128,76.9922,77.0213,155261.0
2024-07-09 10:05:00,79.42,79.42,79.32,79.38,59028.0,77.0213,77.0213,76.9243,76.9825,59028.0
2024-07-09 10:10:00,79.37,79.46,79.34,79.44,80919.0,76.9728,77.0601,76.9437,77.0407,80919.0
2024-07-09 10:15:00,79.44,79.47,79.41,79.43,73676.0,77.0407,77.0698,77.0116,77.031,73676.0
2024-07-09 10:20:00,79.42,79.44,79.38,79.38,63404.0,77.0213,77.0407,76.9825,76.9825,63404.0
2024-07-09 10:25:00,79.38,79.38,79.31,79.33,159743.0,76.9825,76.9825,76.9146,76.934,159743.0
2024-07-09 10:30:00,79.33,79.39,79.28,79.39,81797.0,76.934,76.9922,76.8855,76.9922,81797.0
2024-07-09 10:35:00,79.39,79.47,79.38,79.45,144559.0,76.9922,77.0698,76.9825,77.0504,144559.0
2024-07-09 10:40:00,79.45,79.46,79.41,79.42,134648.0,77.0504,77.0601,77.0116,77.0213,134648.0
2024-07-09 10:45:00,79.42,79.44,79.39,79.39,58803.0,77.0213,77.0407,76.9922,76.9922,58803.0
2024-07-09 10:50:00,79.39,79.39,79.32,79.37,137340.0,76.9922,76.9922,76.9243,76.9728,137340.0
2024-07-09 10:55:00,79.37,79.37,79.29,79.31,208885.0,76.9728,76.9728,76.8952,76.9146,208885.0
2024-07-09 11:00:00,79.3,79.36,79.28,79.31,92724.0,76.9049,76.9631,76.8855,76.9146,92724.0
2024-07-09 11:05:00,79.3,79.33,79.28,79.29,53930.0,76.9049,76.934,76.8855,76.8952,53930.0
2024-07-09 11:10:00,79.28,79.28,79.25,79.27,80989.0,76.8855,76.8855,76.8564,76.8758,80989.0
2024-07-09 11:15:00,79.26,79.27,79.22,79.24,50180.0,76.8661,76.8758,76.8273,76.8467,50180.0
2024-07-09 11:20:00,79.24,79.24,79.21,79.22,27455.0,76.8467,76.8467,76.8176,76.8273,27455.0
2024-07-09 11:25:00,79.23,79.23,79.16,79.2,172953.0,76.837,76.837,76.7691,76.8079,172953.0
2024-07-09 11:30:00,79.21,79.25,79.18,79.25,227360.0,76.8176,76.8564,76.7885,76.8564,227360.0
2024-07-09 11:35:00,79.25,79.26,79.21,79.25,64980.0,76.8564,76.8661,76.8176,76.8564,64980.0
2024-07-09 11:40:00,79.25,79.28,79.23,79.27,23129.0,76.8564,76.8855,76.837,76.8758,23129.0
2024-07-09 11:45:00,79.28,79.33,79.28,79.32,25458.0,76.8855,76.934,76.8855,76.9243,25458.0
2024-07-09 11:50:00,79.32,79.35,79.31,79.35,12377.0,76.9243,76.9534,76.9146,76.9534,12377.0
2024-07-09 11:55:00,79.37,79.38,79.35,79.37,18701.0,76.9728,76.9825,76.9534,76.9728,18701.0
2024-07-09 12:00:00,79.36,79.39,79.35,79.37,59660.0,76.9631,76.9922,76.9534,76.9728,59660.0
2024-07-09 12:05:00,79.38,79.38,79.36,79.38,25804.0,76.9825,76.9825,76.9631,76.9825,25804.0
2024-07-09 12:10:00,79.37,79.39,79.36,79.38,17149.0,76.9728,76.9922,76.9631,76.9825,17149.0
2024-07-09 12:15:00,79.38,79.4,79.35,79.36,23065.0,76.9825,77.0019,76.9534,76.9631,23065.0
2024-07-09 12:20:00,79.35,79.39,79.34,79.38,56100.0,76.9534,76.9922,76.9437,76.9825,56100.0
2024-07-09 12:25:00,79.39,79.42,79.37,79.42,131177.0,76.9922,77.0213,76.9728,77.0213,131177.0
2024-07-09 12:30:00,79.41,79.43,79.39,79.4,33363.0,77.0116,77.031,76.9922,77.0019,33363.0
2024-07-09 12:35:00,79.4,79.41,79.37,79.38,14400.0,77.0019,77.0116,76.9728,76.9825,14400.0
2024-07-09 12:40:00,79.38,79.41,79.37,79.41,42710.0,76.9825,77.0116,76.9728,77.0116,42710.0
2024-07-09 12:45:00,79.41,79.41,79.37,79.38,147792.0,77.0116,77.0116,76.9728,76.9825,147792.0
2024-07-09 12:50:00,79.38,79.42,79.38,79.41,31942.0,76.9825,77.0213,76.9825,77.0116,31942.0
2024-07-09 12:55:00,79.41,79.46,79.4,79.46,63883.0,77.0116,77.0601,77.0019,77.0601,63883.0
2024-07-09 13:00:00,79.47,79.54,79.46,79.52,37506.0,77.0698,77.1377,77.0601,77.1183,37506.0
2024-07-09 13:05:00,79.53,79.53,79.49,79.53,34373.0,77.128,77.128,77.0892,77.128,34373.0
2024-07-09 13:10:00,79.53,79.54,79.49,79.51,25552.0,77.128,77.1377,77.0892,77.1086,25552.0
2024-07-09 13:15:00,79.5,79.51,79.41,79.44,38645.0,77.0989,77.1086,77.0116,77.0407,38645.0
2024-07-09 13:20:00,79.44,79.45,79.4,79.4,34902.0,77.0407,77.0504,77.0019,77.0019,34902.0
2024-07-09 13:25:00,79.4,79.42,79.39,79.41,27992.0,77.0019,77.0213,76.9922,77.0116,27992.0
2024-07-09 13:30:00,79.41,79.47,79.4,79.47,29209.0,77.0116,77.0698,77.0019,77.0698,29209.0
2024-07-09 13:35:00,79.47,79.48,79.44,79.44,47223.0,77.0698,77.0795,77.0407,77.0407,47223.0
2024-07-09 13:40:00,79.45,79.45,79.42,79.44,7079.0,77.0504,77.0504,77.0213,77.0407,7079.0
2024-07-09 13:45:00,79.45,79.45,79.42,79.42,36197.0,77.0504,77.0504,77.0213,77.0213,36197.0
2024-07-09 13:50:00,79.42,79.46,79.42,79.43,41495.0,77.0213,77.0601,77.0213,77.031,41495.0
2024-07-09 13:55:00,79.44,79.44,79.41,79.41,20124.0,77.0407,77.0407,77.0116,77.0116,20124.0
2024-07-09 14:00:00,79.41,79.41,79.38,79.4,17291.0,77.0116,77.0116,76.9825,77.0019,17291.0
2024-07-09 14:05:00,79.4,79.41,79.38,79.4,23956.0,77.0019,77.0116,76.9825,77.0019,23956.0
2024-07-09 14:10:00,79.4,79.42,79.39,79.41,24384.0,77.0019,77.0213,76.9922,77.0116,24384.0
2024-07-09 14:15:00,79.41,79.42,79.4,79.41,29670.0,77.0116,77.0213,77.0019,77.0116,29670.0
2024-07-09 14:20:00,79.42,79.43,79.41,79.42,24159.0,77.0213,77.031,77.0116,77.0213,24159.0
2024-07-09 14:25:00,79.41,79.42,79.37,79.38,14946.0,77.0116,77.0213,76.9728,76.9825,14946.0
2024-07-09 14:30:00,79.37,79.41,79.36,79.4,63341.0,76.9728,77.0116,76.9631,77.0019,63341.0
2024-07-09 14:35:00,79.39,79.43,79.38,79.42,762710.0,76.9922,77.031,76.9825,77.0213,762710.0
2024-07-09 14:40:00,79.42,79.42,79.38,79.41,35526.0,77.0213,77.0213,76.9825,77.0116,35526.0
2024-07-09 14:45:00,79.4,79.42,79.39,79.41,29037.0,77.0019,77.0213,76.9922,77.0116,29037.0
2024-07-09 14:50:00,79.41,79.41,79.37,79.38,25289.0,77.0116,77.0116,76.9728,76.9825,25289.0
2024-07-09 14:55:00,79.38,79.4,79.37,79.4,21042.0,76.9825,77.0019,76.9728,77.0019,21042.0
2024-07-09 15:00:00,79.4,79.41,79.35,79.36,34345.0,77.0019,77.0116,76.9534,76.9631,34345.0
2024-07-09 15:05:00,79.36,79.37,79.33,79.36,26492.0,76.9631,76.9728,76.934,76.9631,26492.0
2024-07-09 15:10:00,79.35,79.38,79.34,79.38,29288.0,76.9534,76.9825,76.9437,76.9825,29288.0
2024-07-09 15:15:00,79.38,79.38,79.35,79.36,29238.0,76.9825,76.9825,76.9534,76.9631,29238.0
2024-07-09 15:20:00,79.37,79.38,79.35,79.37,55467.0,76.9728,76.9825,76.9534,76.9728,55467.0
2024-07-09 15:25:00,79.36,79.38,79.36,79.38,80284.0,76.9631,76.9825,76.9631,76.9825,80284.0
2024-07-09 15:30:00,79.37,79.39,79.35,79.39,83822.0,76.9728,76.9922,76.9534,76.9922,83822.0
2024-07-09 15:35:00,79.39,79.39,79.36,79.38,80613.0,76.9922,76.9922,76.9631,76.9825,80613.0
2024-07-09 15:40:00,79.38,79.4,79.37,79.37,88313.0,76.9825,77.0019,76.9728,76.9728,88313.0
2024-07-09 15:45:00,79.37,79.39,79.36,79.38,166105.0,76.9728,76.9922,76.9631,76.9825,166105.0
2024-07-09 15:50:00,79.38,79.4,79.36,79.38,266959.0,76.9825,77.0019,76.9631,76.9825,266959.0
2024-07-09 15:55:00,79.38,79.4,79.36,79.37,864634.0,76.9825,77.0019,76.9631,76.9728,864634.0
2024-07-10 09:30:00,80.01,80.05,79.99,80.04,254871.0,77.5935,77.6323,77.5741,77.6226,254871.0
2024-07-10 09:35:00,80.05,80.05,80.01,80.01,245343.0,77.6323,77.6323,77.5935,77.5935,245343.0
2024-07-10 09:40:00,80.0,80.05,79.98,79.99,67978.0,77.5838,77.6323,77.5644,77.5741,67978.0
2024-07-10 09:45:00,79.99,80.02,79.98,79.98,47970.0,77.5741,77.6032,77.5644,77.5644,47970.0
2024-07-10 09:50:00,79.98,80.03,79.97,80.03,124690.0,77.5644,77.6129,77.5547,77.6129,124690.0
2024-07-10 09:55:00,80.03,80.06,80.01,80.04,71342.0,77.6129,77.642,77.5935,77.6226,71342.0
2024-07-10 10:00:00,80.05,80.14,80.05,80.14,182155.0,77.6323,77.7195,77.6323,77.7195,182155.0
2024-07-10 10:05:00,80.14,80.17,80.11,80.15,170415.0,77.7195,77.7486,77.6904,77.7292,170415.0
2024-07-10 10:10:00,80.15,80.16,80.1,80.11,111290.0,77.7292,77.7389,77.6807,77.6904,111290.0
2024-07-10 10:15:00,80.1,80.13,80.09,80.12,41614.0,77.6807,77.7098,77.671,77.7001,41614.0
2024-07-10 10:20:00,80.11,80.12,80.08,80.12,69789.0,77.6904,77.7001,77.6613,77.7001,69789.0
2024-07-10 10:25:00,80.12,80.15,80.12,80.14,67754.0,77.7001,77.7292,77.7001,77.7195,67754.0
2024-07-10 10:30:00,80.14,80.21,80.13,80.2,74902.0,77.7195,77.7874,77.7098,77.7777,74902.0
2024-07-10 10:35:00,80.2,80.21,80.13,80.16,111206.0,77.7777,77.7874,77.7098,77.7389,111206.0
2024-07-10 10:40:00,80.15,80.15,80.11,80.13,46359.0,77.7292,77.7292,77.6904,77.7098,46359.0
2024-07-10 10:45:00,80.13,80.14,80.11,80.14,58923.0,77.7098,77.7195,77.6904,77.7195,58923.0
2024-07-10 10:50:00,80.14,80.14,80.09,80.11,18437.0,77.7195,77.7195,77.671,77.6904,18437.0
2024-07-10 10:55:00,80.12,80.16,80.12,80.15,64359.0,77.7001,77.7389,77.7001,77.7292,64359.0
2024-07-10 11:00:00,80.15,80.2,80.14,80.18,132570.0,77.7292,77.7777,77.7195,77.7583,132570.0
2024-07-10 11:05:00,80.18,80.25,80.18,80.23,60006.0,77.7583,77.8262,77.7583,77.8068,60006.0
2024-07-10 11:10:00,80.23,80.25,80.22,80.25,39408.0,77.8068,77.8262,77.7971,77.8262,39408.0
2024-07-10 11:15:00,80.24,80.25,80.22,80.24,153039.0,77.8165,77.8262,77.7971,77.8165,153039.0
2024-07-10 11:20:00,80.24,80.28,80.23,80.28,63645.0,77.8165,77.8553,77.8068,77.8553,63645.0
2024-07-10 11:25:00,80.27,80.3,80.27,80.28,74162.0,77.8456,77.8747,77.8456,77.8553,74162.0
2024-07-10 11:30:00,80.27,80.3,80.27,80.28,126505.0,77.8456,77.8747,77.8456,77.8553,126505.0
2024-07-10 11:35:00,80.28,80.32,80.28,80.31,65445.0,77.8553,77.8941,77.8553,77.8844,65445.0
2024-07-10 11:40:00,80.31,80.33,80.31,80.33,35089.0,77.8844,77.9038,77.8844,77.9038,35089.0
2024-07-10 11:45:00,80.33,80.35,80.31,80.31,44022.0,77.9038,77.9232,77.8844,77.8844,44022.0
2024-07-10 11:50:00,80.31,80.34,80.31,80.33,93379.0,77.8844,77.9135,77.8844,77.9038,93379.0
2024-07-10 11:55:00,80.34,80.35,80.32,80.35,18530.0,77.9135,77.9232,77.8941,77.9232,18530.0
2024-07-10 12:00:00,80.34,80.36,80.34,80.36,25001.0,77.9135,77.9329,77.9135,77.9329,25001.0
2024-07-10 12:05:00,80.36,80.38,80.34,80.35,33679.0,77.9329,77.9523,77.9135,77.9232,33679.0
2024-07-10 12:10:00,80.35,80.37,80.34,80.37,24504.0,77.9232,77.9426,77.9135,77.9426,24504.0
2024-07-10 12:15:00,80.37,80.39,80.36,80.37,39649.0,77.9426,77.962,77.9329,77.9426,39649.0
2024-07-10 12:20:00,80.37,80.41,80.37,80.41,53618.0,77.9426,77.9814,77.9426,77.9814,53618.0
2024-07-10 12:25:00,80.41,80.42,80.4,80.41,38551.0,77.9814,77.9911,77.9717,77.9814,38551.0
2024-07-10 12:30:00,80.41,80.41,80.37,80.37,80061.0,77.9814,77.9814,77.9426,77.9426,80061.0
2024-07-10 12:35:00,80.37,80.39,80.36,80.38,78156.0,77.9426,77.962,77.9329,77.9523,78156.0
2024-07-10 12:40:00,80.37,80.41,80.37,80.41,24664.0,77.9426,77.9814,77.9426,77.9814,24664.0
2024-07-10 12:45:00,80.41,80.42,80.4,80.4,21587.0,77.9814,77.9911,77.9717,77.9717,21587.0
2024-07-10 12:50:00,80.39,80.4,80.37,80.39,176317.0,77.962,77.9717,77.9426,77.962,176317.0
2024-07-10 12:55:00,80.38,80.41,80.38,80.4,32035.0,77.9523,77.9814,77.9523,77.9717,32035.0
2024-07-10 13:00:00,80.4,80.47,80.39,80.46,28900.0,77.9717,78.0396,77.962,78.0299,28900.0
2024-07-10 13:05:00,80.47,80.47,80.43,80.44,98952.0,78.0396,78.0396,78.0008,78.0105,98952.0
2024-07-10 13:10:00,80.44,80.45,80.39,80.4,17053.0,78.0105,78.0202,77.962,77.9717,17053.0
2024-07-10 13:15:00,80.4,80.41,80.37,80.38,11393.0,77.9717,77.9814,77.9426,77.9523,11393.0
2024-07-10 13:20:00,80.38,80.38,80.31,80.31,46625.0,77.9523,77.9523,77.8844,77.8844,46625.0
2024-07-10 13:25:00,80.31,80.36,80.31,80.34,14508.0,77.8844,77.9329,77.8844,77.9135,14508.0
2024-07-10 13:30:00,80.34,80.36,80.33,80.36,14020.0,77.9135,77.9329,77.9038,77.9329,14020.0
2024-07-10 13:35:00,80.35,80.36,80.33,80.34,7988.0,77.9232,77.9329,77.9038,77.9135,7988.0
2024-07-10 13:40:00,80.35,80.36,80.34,80.36,16329.0,77.9232,77.9329,77.9135,77.9329,16329.0
2024-07-10 13:45:00,80.36,80.37,80.35,80.35,11823.0,77.9329,77.9426,77.9232,77.9232,11823.0
2024-07-10 13:50:00,80.34,80.36,80.34,80.35,12562.0,77.9135,77.9329,77.9135,77.9232,12562.0
2024-07-10 13:55:00,80.35,80.37,80.35,80.36,6209.0,77.9232,77.9426,77.9232,77.9329,6209.0
2024-07-10 14:00:00,80.36,80.36,80.34,80.34,12310.0,77.9329,77.9329,77.9135,77.9135,12310.0
2024-07-10 14:05:00,80.34,80.34,80.3,80.31,20487.0,77.9135,77.9135,77.8747,77.8844,20487.0
2024-07-10 14:10:00,80.3,80.34,80.29,80.34,30918.0,77.8747,77.9135,77.865,77.9135,30918.0
2024-07-10 14:15:00,80.34,80.34,80.32,80.32,19376.0,77.9135,77.9135,77.8941,77.8941,19376.0
2024-07-10 14:20:00,80.32,80.34,80.31,80.32,17877.0,77.8941,77.9135,77.8844,77.8941,17877.0
2024-07-10 14:25:00,80.31,80.34,80.31,80.34,68187.0,77.8844,77.9135,77.8844,77.9135,68187.0
2024-07-10 14:30:00,80.34,80.37,80.34,80.37,11329.0,77.9135,77.9426,77.9135,77.9426,11329.0
2024-07-10 14:35:00,80.37,80.38,80.36,80.37,14635.0,77.9426,77.9523,77.9329,77.9426,14635.0
2024-07-10 14:40:00,80.36,80.38,80.34,80.37,27955.0,77.9329,77.9523,77.9135,77.9426,27955.0
2024-07-10 14:45:00,80.37,80.42,80.37,80.4,104868.0,77.9426,77.9911,77.9426,77.9717,104868.0
2024-07-10 14:50:00,80.41,80.43,80.4,80.42,27934.0,77.9814,78.0008,77.9717,77.9911,27934.0
2024-07-10 14:55:00,80.42,80.42,80.38,80.4,17599.0,77.9911,77.9911,77.9523,77.9717,17599.0
2024-07-10 15:00:00,80.4,80.41,80.39,80.4,32323.0,77.9717,77.9814,77.962,77.9717,32323.0
2024-07-10 15:05:00,80.39,80.41,80.38,80.4,29051.0,77.962,77.9814,77.9523,77.9717,29051.0
2024-07-10 15:10:00,80.41,80.41,80.38,80.39,42511.0,77.9814,77.9814,77.9523,77.962,42511.0
2024-07-10 15:15:00,80.39,80.4,80.38,80.4,63541.0,77.962,77.9717,77.9523,77.9717,63541.0
2024-07-10 15:20:00,80.4,80.41,80.38,80.39,30961.0,77.9717,77.9814,77.9523,77.962,30961.0
2024-07-10 15:25:00,80.39,80.4,80.37,80.4,32950.0,77.962,77.9717,77.9426,77.9717,32950.0
2024-07-10 15:30:00,80.39,80.43,80.39,80.42,76844.0,77.962,78.0008,77.962,77.9911,76844.0
2024-07-10 15:35:00,80.41,80.44,80.4,80.44,32319.0,77.9814,78.0105,77.9717,78.0105,32319.0
2024-07-10 15:40:00,80.44,80.45,80.4,80.41,112485.0,78.0105,78.0202,77.9717,77.9814,112485.0
2024-07-10 15:45:00,80.42,80.48,80.41,80.48,158280.0,77.9911,78.0493,77.9814,78.0493,158280.0
2024-07-10 15:50:00,80.48,80.54,80.47,80.53,450273.0,78.0493,78.1075,78.0396,78.0978,450273.0
2024-07-10 15:55:00,80.52,80.52,80.47,80.47,935329.0,78.0881,78.0881,78.0396,78.0396,935329.0
2024-07-11 09:30:00,81.04,81.11,81.01,81.02,335979.0,78.5924,78.6602,78.5633,78.573,335979.0
2024-07-11 09:35:00,81.03,81.04,80.93,80.95,428935.0,78.5827,78.5924,78.4857,78.5051,428935.0
2024-07-11 09:40:00,80.96,81.04,80.9,81.03,210537.0,78.5148,78.5924,78.4566,78.5827,210537.0
2024-07-11 09:45:00,81.01,81.1,80.99,81.03,131849.0,78.5633,78.6505,78.5439,78.5827,131849.0
2024-07-11 09:50:00,81.04,81.07,81.01,81.05,124994.0,78.5924,78.6214,78.5633,78.602,124994.0
2024-07-11 09:55:00,81.06,81.06,80.98,81.03,117161.0,78.6117,78.6117,78.5342,78.5827,117161.0
2024-07-11 10:00:00,81.04,81.14,81.02,81.14,56950.0,78.5924,78.6893,78.573,78.6893,56950.0
2024-07-11 10:05:00,81.13,81.18,81.11,81.14,109966.0,78.6796,78.7281,78.6602,78.6893,109966.0
2024-07-11 10:10:00,81.14,81.15,81.05,81.06,165165.0,78.6893,78.699,78.602,78.6117,165165.0
2024-07-11 10:15:00,81.06,81.08,80.93,80.94,192378.0,78.6117,78.6311,78.4857,78.4954,192378.0
2024-07-11 10:20:00,80.94,80.96,80.84,80.86,203388.0,78.4954,78.5148,78.3984,78.4178,203388.0
2024-07-11 10:25:00,80.85,80.96,80.85,80.91,73969.0,78.4081,78.5148,78.4081,78.4663,73969.0
2024-07-11 10:30:00,80.9,81.02,80.89,80.95,161455.0,78.4566,78.573,78.4469,78.5051,161455.0
2024-07-11 10:35:00,80.94,81.03,80.92,81.01,60269.0,78.4954,78.5827,78.476,78.5633,60269.0
2024-07-11 10:40:00,81.01,81.01,80.95,80.99,54150.0,78.5633,78.5633,78.5051,78.5439,54150.0
2024-07-11 10:45:00,80.99,81.06,80.99,81.06,123411.0,78.5439,78.6117,78.5439,78.6117,123411.0
2024-07-11 10:50:00,81.06,81.11,81.02,81.02,189821.0,78.6117,78.6602,78.573,78.573,189821.0
2024-07-11 10:55:00,81.02,81.04,81.0,81.03,122913.0,78.573,78.5924,78.5536,78.5827,122913.0
2024-07-11 11:00:00,81.03,81.05,80.95,81.01,110819.0,78.5827,78.602,78.5051,78.5633,110819.0
2024-07-11 11:05:00,81.01,81.09,80.96,81.09,100332.0,78.5633,78.6408,78.5148,78.6408,100332.0
2024-07-11 11:10:00,81.09,81.12,81.01,81.06,41946.0,78.6408,78.6699,78.5633,78.6117,41946.0
2024-07-11 11:15:00,81.06,81.06,80.95,80.99,45754.0,78.6117,78.6117,78.5051,78.5439,45754.0
2024-07-11 11:20:00,80.98,81.01,80.89,80.89,58042.0,78.5342,78.5633,78.4469,78.4469,58042.0
2024-07-11 11:25:00,80.91,80.95,80.9,80.92,81451.0,78.4663,78.5051,78.4566,78.476,81451.0
2024-07-11 11:30:00,80.91,80.93,80.87,80.9,80512.0,78.4663,78.4857,78.4275,78.4566,80512.0
2024-07-11 11:35:00,80.89,80.89,80.84,80.88,81555.0,78.4469,78.4469,78.3984,78.4372,81555.0
2024-07-11 11:40:00,80.88,80.89,80.78,80.86,190446.0,78.4372,78.4469,78.3402,78.4178,190446.0
2024-07-11 11:45:00,80.86,80.93,80.86,80.88,166731.0,78.4178,78.4857,78.4178,78.4372,166731.0
2024-07-11 11:50:00,80.88,80.89,80.83,80.86,35931.0,78.4372,78.4469,78.3887,78.4178,35931.0
2024-07-11 11:55:00,80.86,80.86,80.8,80.81,30167.0,78.4178,78.4178,78.3596,78.3693,30167.0
2024-07-11 12:00:00,80.81,80.81,80.72,80.73,133969.0,78.3693,78.3693,78.282,78.2917,133969.0
2024-07-11 12:05:00,80.74,80.83,80.72,80.82,23404.0,78.3014,78.3887,78.282,78.379,23404.0
2024-07-11 12:10:00,80.82,80.84,80.8,80.81,14375.0,78.379,78.3984,78.3596,78.3693,14375.0
2024-07-11 12:15:00,80.81,80.82,80.76,80.76,29468.0,78.3693,78.379,78.3208,78.3208,29468.0
2024-07-11 12:20:00,80.77,80.79,80.74,80.77,22937.0,78.3305,78.3499,78.3014,78.3305,22937.0
2024-07-11 12:25:00,80.76,80.82,80.76,80.81,30671.0,78.3208,78.379,78.3208,78.3693,30671.0
2024-07-11 12:30:00,80.81,80.87,80.8,80.86,25551.0,78.3693,78.4275,78.3596,78.4178,25551.0
2024-07-11 12:35:00,80.87,80.88,80.79,80.83,20446.0,78.4275,78.4372,78.3499,78.3887,20446.0
2024-07-11 12:40:00,80.82,80.85,80.8,80.81,17111.0,78.379,78.4081,78.3596,78.3693,17111.0
2024-07-11 12:45:00,80.81,80.81,80.73,80.74,23956.0,78.3693,78.3693,78.2917,78.3014,23956.0
2024-07-11 12:50:00,80.74,80.77,80.72,80.76,59649.0,78.3014,78.3305,78.282,78.3208,59649.0
2024-07-11 12:55:00,80.76,80.83,80.75,80.79,58785.0,78.3208,78.3887,78.3111,78.3499,58785.0
2024-07-11 13:00:00,80.78,80.81,80.73,80.75,164317.0,78.3402,78.3693,78.2917,78.3111,164317.0
2024-07-11 13:05:00,80.74,80.82,80.71,80.8,122420.0,78.3014,78.379,78.2723,78.3596,122420.0
2024-07-11 13:10:00,80.8,80.82,80.74,80.81,36855.0,78.3596,78.379,78.3014,78.3693,36855.0
2024-07-11 13:15:00,80.81,80.84,80.8,80.82,18648.0,78.3693,78.3984,78.3596,78.379,18648.0
2024-07-11 13:20:00,80.81,80.84,80.79,80.81,23916.0,78.3693,78.3984,78.3499,78.3693,23916.0
2024-07-11 13:25:00,80.81,80.82,80.8,80.81,49453.0,78.3693,78.379,78.3596,78.3693,49453.0
2024-07-11 13:30:00,80.8,80.8,80.72,80.73,28134.0,78.3596,78.3596,78.282,78.2917,28134.0
2024-07-11 13:35:00,80.73,80.76,80.69,80.7,29727.0,78.2917,78.3208,78.2529,78.2626,29727.0
2024-07-11 13:40:00,80.7,80.73,80.7,80.73,20093.0,78.2626,78.2917,78.2626,78.2917,20093.0
2024-07-11 13:45:00,80.72,80.72,80.67,80.7,37080.0,78.282,78.282,78.2335,78.2626,37080.0
2024-07-11 13:50:00,80.68,80.71,80.68,80.69,26106.0,78.2432,78.2723,78.2432,78.2529,26106.0
2024-07-11 13:55:00,80.7,80.73,80.69,80.7,14769.0,78.2626,78.2917,78.2529,78.2626,14769.0
2024-07-11 14:00:00,80.7,80.72,80.69,80.7,21848.0,78.2626,78.282,78.2529,78.2626,21848.0
2024-07-11 14:05:00,80.71,80.76,80.7,80.75,42366.0,78.2723,78.3208,78.2626,78.3111,42366.0
2024-07-11 14:10:00,80.75,80.76,80.72,80.76,120348.0,78.3111,78.3208,78.282,78.3208,120348.0
2024-07-11 14:15:00,80.76,80.79,80.75,80.79,34852.0,78.3208,78.3499,78.3111,78.3499,34852.0
2024-07-11 14:20:00,80.78,80.81,80.75,80.75,42143.0,78.3402,78.3693,78.3111,78.3111,42143.0
2024-07-11 14:25:00,80.75,80.76,80.7,80.7,58821.0,78.3111,78.3208,78.2626,78.2626,58821.0
2024-07-11 14:30:00,80.71,80.81,80.71,80.8,23680.0,78.2723,78.3693,78.2723,78.3596,23680.0
2024-07-11 14:35:00,80.8,80.8,80.77,80.79,32757.0,78.3596,78.3596,78.3305,78.3499,32757.0
2024-07-11 14:40:00,80.79,80.8,80.76,80.79,42835.0,78.3499,78.3596,78.3208,78.3499,42835.0
2024-07-11 14:45:00,80.8,80.8,80.76,80.78,48545.0,78.3596,78.3596,78.3208,78.3402,48545.0
2024-07-11 14:50:00,80.78,80.81,80.78,80.79,34048.0,78.3402,78.3693,78.3402,78.3499,34048.0
2024-07-11 14:55:00,80.8,80.82,80.79,80.79,35822.0,78.3596,78.379,78.3499,78.3499,35822.0
2024-07-11 15:00:00,80.8,80.81,80.76,80.8,43578.0,78.3596,78.3693,78.3208,78.3596,43578.0
2024-07-11 15:05:00,80.8,80.8,80.75,80.76,25271.0,78.3596,78.3596,78.3111,78.3208,25271.0
2024-07-11 15:10:00,80.76,80.78,80.75,80.77,42817.0,78.3208,78.3402,78.3111,78.3305,42817.0
2024-07-11 15:15:00,80.77,80.8,80.76,80.78,208201.0,78.3305,78.3596,78.3208,78.3402,208201.0
2024-07-11 15:20:00,80.79,80.79,80.76,80.79,92846.0,78.3499,78.3499,78.3208,78.3499,92846.0
2024-07-11 15:25:00,80.78,80.79,80.71,80.72,48453.0,78.3402,78.3499,78.2723,78.282,48453.0
2024-07-11 15:30:00,80.73,80.76,80.72,80.76,57629.0,78.2917,78.3208,78.282,78.3208,57629.0
2024-07-11 15:35:00,80.76,80.83,80.75,80.8,146646.0,78.3208,78.3887,78.3111,78.3596,146646.0
2024-07-11 15:40:00,80.8,80.8,80.72,80.73,73179.0,78.3596,78.3596,78.282,78.2917,73179.0
2024-07-11 15:45:00,80.73,80.77,80.72,80.76,129415.0,78.2917,78.3305,78.282,78.3208,129415.0
2024-07-11 15:50:00,80.76,80.79,80.73,80.74,200119.0,78.3208,78.3499,78.2917,78.3014,200119.0
2024-07-11 15:55:00,80.74,80.75,80.7,80.7,351868.0,78.3014,78.3111,78.2626,78.2626,351868.0
2024-07-12 09:30:00,81.36,81.4,81.31,81.38,218745.0,78.9027,78.9415,78.8542,78.9221,218745.0
2024-07-12 09:35:00,81.38,81.43,81.37,81.42,204629.0,78.9221,78.9706,78.9124,78.9609,204629.0
2024-07-12 09:40:00,81.41,81.42,81.35,81.36,78877.0,78.9512,78.9609,78.893,78.9027,78877.0
2024-07-12 09:45:00,81.35,81.44,81.32,81.42,62781.0,78.893,78.9803,78.8639,78.9609,62781.0
2024-07-12 09:50:00,81.43,81.45,81.39,81.45,87201.0,78.9706,78.99,78.9318,78.99,87201.0
2024-07-12 09:55:00,81.45,81.49,81.43,81.46,81255.0,78.99,79.0288,78.9706,78.9997,81255.0
2024-07-12 10:00:00,81.47,81.55,81.47,81.55,381682.0,79.0094,79.0869,79.0094,79.0869,381682.0
2024-07-12 10:05:00,81.55,81.59,81.55,81.58,37317.0,79.0869,79.1257,79.0869,79.116,37317.0
2024-07-12 10:10:00,81.58,81.73,81.58,81.7,125491.0,79.116,79.2615,79.116,79.2324,125491.0
2024-07-12 10:15:00,81.7,81.76,81.68,81.74,114841.0,79.2324,79.2906,79.213,79.2712,114841.0
2024-07-12 10:20:00,81.74,81.76,81.65,81.68,55098.0,79.2712,79.2906,79.1839,79.213,55098.0
2024-07-12 10:25:00,81.68,81.75,81.66,81.74,51685.0,79.213,79.2809,79.1936,79.2712,51685.0
2024-07-12 10:30:00,81.74,81.79,81.71,81.78,99535.0,79.2712,79.3197,79.2421,79.31,99535.0
2024-07-12 10:35:00,81.76,81.77,81.71,81.77,84917.0,79.2906,79.3003,79.2421,79.3003,84917.0
2024-07-12 10:40:00,81.76,81.77,81.7,81.74,45789.0,79.2906,79.3003,79.2324,79.2712,45789.0
2024-07-12 10:45:00,81.73,81.76,81.71,81.76,142963.0,79.2615,79.2906,79.2421,79.2906,142963.0
2024-07-12 10:50:00,81.76,81.78,81.75,81.78,120358.0,79.2906,79.31,79.2809,79.31,120358.0
2024-07-12 10:55:00,81.77,81.8,81.76,81.8,24529.0,79.3003,79.3294,79.2906,79.3294,24529.0
2024-07-12 11:00:00,81.8,81.85,81.79,81.83,96089.0,79.3294,79.3779,79.3197,79.3585,96089.0
2024-07-12 11:05:00,81.83,81.86,81.81,81.82,40403.0,79.3585,79.3876,79.3391,79.3488,40403.0
2024-07-12 11:10:00,81.83,81.84,81.82,81.84,16438.0,79.3585,79.3682,79.3488,79.3682,16438.0
2024-07-12 11:15:00,81.84,81.86,81.8,81.81,77103.0,79.3682,79.3876,79.3294,79.3391,77103.0
2024-07-12 11:20:00,81.82,81.84,81.79,81.8,35287.0,79.3488,79.3682,79.3197,79.3294,35287.0
2024-07-12 11:25:00,81.81,81.83,81.8,81.81,31975.0,79.3391,79.3585,79.3294,79.3391,31975.0
2024-07-12 11:30:00,81.81,81.82,81.73,81.74,46062.0,79.3391,79.3488,79.2615,79.2712,46062.0
2024-07-12 11:35:00,81.73,81.77,81.72,81.77,114980.0,79.2615,79.3003,79.2518,79.3003,114980.0
2024-07-12 11:40:00,81.77,81.8,81.76,81.79,39926.0,79.3003,79.3294,79.2906,79.3197,39926.0
2024-07-12 11:45:00,81.79,81.79,81.75,81.78,164121.0,79.3197,79.3197,79.2809,79.31,164121.0
2024-07-12 11:50:00,81.78,81.78,81.74,81.76,28115.0,79.31,79.31,79.2712,79.2906,28115.0
2024-07-12 11:55:00,81.75,81.75,81.67,81.68,121404.0,79.2809,79.2809,79.2033,79.213,121404.0
2024-07-12 12:00:00,81.66,81.72,81.66,81.7,39287.0,79.1936,79.2518,79.1936,79.2324,39287.0
2024-07-12 12:05:00,81.68,81.69,81.62,81.64,46054.0,79.213,79.2227,79.1548,79.1742,46054.0
2024-07-12 12:10:00,81.64,81.67,81.62,81.63,34465.0,79.1742,79.2033,79.1548,79.1645,34465.0
2024-07-12 12:15:00,81.63,81.7,81.62,81.68,58028.0,79.1645,79.2324,79.1548,79.213,58028.0
2024-07-12 12:20:00,81.68,81.69,81.66,81.67,45416.0,79.213,79.2227,79.1936,79.2033,45416.0
2024-07-12 12:25:00,81.68,81.68,81.64,81.67,31923.0,79.213,79.213,79.1742,79.2033,31923.0
2024-07-12 12:30:00,81.67,81.68,81.65,81.67,15193.0,79.2033,79.213,79.1839,79.2033,15193.0
2024-07-12 12:35:00,81.68,81.71,81.68,81.7,30226.0,79.213,79.2421,79.213,79.2324,30226.0
2024-07-12 12:40:00,81.7,81.73,81.69,81.72,22723.0,79.2324,79.2615,79.2227,79.2518,22723.0
2024-07-12 12:45:00,81.71,81.71,81.69,81.69,28032.0,79.2421,79.2421,79.2227,79.2227,28032.0
2024-07-12 12:50:00,81.68,81.71,81.66,81.7,19177.0,79.213,79.2421,79.1936,79.2324,19177.0
2024-07-12 12:55:00,81.71,81.74,81.71,81.73,23285.0,79.2421,79.2712,79.2421,79.2615,23285.0
2024-07-12 13:00:00,81.73,81.75,81.72,81.73,24111.0,79.2615,79.2809,79.2518,79.2615,24111.0
2024-07-12 13:05:00,81.72,81.73,81.7,81.72,17399.0,79.2518,79.2615,79.2324,79.2518,17399.0
2024-07-12 13:10:00,81.73,81.75,81.71,81.72,21456.0,79.2615,79.2809,79.2421,79.2518,21456.0
2024-07-12 13:15:00,81.72,81.73,81.7,81.72,31381.0,79.2518,79.2615,79.2324,79.2518,31381.0
2024-07-12 13:20:00,81.72,81.73,81.71,81.73,7565.0,79.2518,79.2615,79.2421,79.2615,7565.0
2024-07-12 13:25:00,81.72,81.74,81.7,81.73,35826.0,79.2518,79.2712,79.2324,79.2615,35826.0
2024-07-12 13:30:00,81.73,81.78,81.71,81.78,147575.0,79.2615,79.31,79.2421,79.31,147575.0
2024-07-12 13:35:00,81.78,81.8,81.77,81.8,103666.0,79.31,79.3294,79.3003,79.3294,103666.0
2024-07-12 13:40:00,81.79,81.83,81.78,81.83,55579.0,79.3197,79.3585,79.31,79.3585,55579.0
2024-07-12 13:45:00,81.82,81.86,81.82,81.86,46263.0,79.3488,79.3876,79.3488,79.3876,46263.0
2024-07-12 13:50:00,81.86,81.87,81.85,81.86,19575.0,79.3876,79.3973,79.3779,79.3876,19575.0
2024-07-12 13:55:00,81.86,81.87,81.79,81.8,20358.0,79.3876,79.3973,79.3197,79.3294,20358.0
2024-07-12 14:00:00,81.8,81.81,81.77,81.81,326198.0,79.3294,79.3391,79.3003,79.3391,326198.0
2024-07-12 14:05:00,81.81,81.82,81.77,81.81,100548.0,79.3391,79.3488,79.3003,79.3391,100548.0
2024-07-12 14:10:00,81.81,81.82,81.78,81.79,23769.0,79.3391,79.3488,79.31,79.3197,23769.0
2024-07-12 14:15:00,81.79,81.81,81.78,81.8,14511.0,79.3197,79.3391,79.31,79.3294,14511.0
2024-07-12 14:20:00,81.79,81.8,81.75,81.76,23830.0,79.3197,79.3294,79.2809,79.2906,23830.0
2024-07-12 14:25:00,81.75,81.78,81.73,81.78,33006.0,79.2809,79.31,79.2615,79.31,33006.0
2024-07-12 14:30:00,81.78,81.78,81.73,81.75,67950.0,79.31,79.31,79.2615,79.2809,67950.0
2024-07-12 14:35:00,81.75,81.78,81.74,81.77,15786.0,79.2809,79.31,79.2712,79.3003,15786.0
2024-07-12 14:40:00,81.77,81.77,81.74,81.76,19247.0,79.3003,79.3003,79.2712,79.2906,19247.0
2024-07-12 14:45:00,81.75,81.79,81.75,81.78,19328.0,79.2809,79.3197,79.2809,79.31,19328.0
2024-07-12 14:50:00,81.78,81.78,81.76,81.76,24556.0,79.31,79.31,79.2906,79.2906,24556.0
2024-07-12 14:55:00,81.77,81.81,81.76,81.8,24453.0,79.3003,79.3391,79.2906,79.3294,24453.0
2024-07-12 15:00:00,81.79,81.81,81.78,81.79,73015.0,79.3197,79.3391,79.31,79.3197,73015.0
2024-07-12 15:05:00,81.79,81.8,81.77,81.78,56046.0,79.3197,79.3294,79.3003,79.31,56046.0
2024-07-12 15:10:00,81.78,81.78,81.74,81.78,26661.0,79.31,79.31,79.2712,79.31,26661.0
2024-07-12 15:15:00,81.77,81.78,81.75,81.76,35309.0,79.3003,79.31,79.2809,79.2906,35309.0
2024-07-12 15:20:00,81.76,81.77,81.75,81.77,154341.0,79.2906,79.3003,79.2809,79.3003,154341.0
2024-07-12 15:25:00,81.77,81.79,81.76,81.78,55902.0,79.3003,79.3197,79.2906,79.31,55902.0
2024-07-12 15:30:00,81.78,81.78,81.68,81.73,173119.0,79.31,79.31,79.213,79.2615,173119.0
2024-07-12 15:35:00,81.73,81.73,81.67,81.69,54186.0,79.2615,79.2615,79.2033,79.2227,54186.0
2024-07-12 15:40:00,81.69,81.69,81.61,81.64,81358.0,79.2227,79.2227,79.1451,79.1742,81358.0
2024-07-12 15:45:00,81.64,81.66,81.61,81.63,161095.0,79.1742,79.1936,79.1451,79.1645,161095.0
2024-07-12 15:50:00,81.62,81.63,81.53,81.6,521372.0,79.1548,79.1645,79.0676,79.1354,521372.0
2024-07-12 15:55:00,81.6,81.6,81.55,81.58,865559.0,79.1354,79.1354,79.0869,79.116,865559.0
2024-07-15 09:30:00,81.39,81.4,81.26,81.26,119888.0,78.9318,78.9415,78.8057,78.8057,119888.0
2024-07-15 09:35:00,81.27,81.3,81.22,81.29,83429.0,78.8154,78.8445,78.7669,78.8348,83429.0
2024-07-15 09:40:00,81.29,81.29,81.16,81.2,163853.0,78.8348,78.8348,78.7087,78.7475,163853.0
2024-07-15 09:45:00,81.2,81.27,81.18,81.25,74660.0,78.7475,78.8154,78.7281,78.796,74660.0
2024-07-15 09:50:00,81.24,81.28,81.19,81.27,69133.0,78.7863,78.8251,78.7378,78.8154,69133.0
2024-07-15 09:55:00,81.26,81.28,81.23,81.24,46067.0,78.8057,78.8251,78.7766,78.7863,46067.0
2024-07-15 10:00:00,81.25,81.3,81.24,81.27,39032.0,78.796,78.8445,78.7863,78.8154,39032.0
2024-07-15 10:05:00,81.27,81.3,81.25,81.3,28345.0,78.8154,78.8445,78.796,78.8445,28345.0
2024-07-15 10:10:00,81.3,81.31,81.18,81.2,82160.0,78.8445,78.8542,78.7281,78.7475,82160.0
2024-07-15 10:15:00,81.2,81.27,81.2,81.23,23756.0,78.7475,78.8154,78.7475,78.7766,23756.0
2024-07-15 10:20:00,81.23,81.25,81.2,81.21,35749.0,78.7766,78.796,78.7475,78.7572,35749.0
2024-07-15 10:25:00,81.2,81.22,81.18,81.22,30700.0,78.7475,78.7669,78.7281,78.7669,30700.0
2024-07-15 10:30:00,81.22,81.25,81.19,81.23,88400.0,78.7669,78.796,78.7378,78.7766,88400.0
2024-07-15 10:35:00,81.23,81.24,81.16,81.17,306973.0,78.7766,78.7863,78.7087,78.7184,306973.0
2024-07-15 10:40:00,81.17,81.18,81.14,81.15,38762.0,78.7184,78.7281,78.6893,78.699,38762.0
2024-07-15 10:45:00,81.16,81.18,81.12,81.15,80473.0,78.7087,78.7281,78.6699,78.699,80473.0
2024-07-15 10:50:00,81.15,81.19,81.11,81.17,135889.0,78.699,78.7378,78.6602,78.7184,135889.0
2024-07-15 10:55:00,81.17,81.19,81.15,81.19,79030.0,78.7184,78.7378,78.699,78.7378,79030.0
2024-07-15 11:00:00,81.18,81.26,81.18,81.25,47458.0,78.7281,78.8057,78.7281,78.796,47458.0
2024-07-15 11:05:00,81.25,81.28,81.24,81.27,41263.0,78.796,78.8251,78.7863,78.8154,41263.0
2024-07-15 11:10:00,81.27,81.29,81.26,81.29,74464.0,78.8154,78.8348,78.8057,78.8348,74464.0
2024-07-15 11:15:00,81.28,81.28,81.25,81.26,61185.0,78.8251,78.8251,78.796,78.8057,61185.0
2024-07-15 11:20:00,81.26,81.28,81.25,81.25,79750.0,78.8057,78.8251,78.796,78.796,79750.0
2024-07-15 11:25:00,81.25,81.25,81.14,81.15,45068.0,78.796,78.796,78.6893,78.699,45068.0
2024-07-15 11:30:00,81.15,81.16,81.1,81.12,77524.0,78.699,78.7087,78.6505,78.6699,77524.0
2024-07-15 11:35:00,81.1,81.19,81.1,81.18,153469.0,78.6505,78.7378,78.6505,78.7281,153469.0
2024-07-15 11:40:00,81.2,81.23,81.18,81.19,38397.0,78.7475,78.7766,78.7281,78.7378,38397.0
2024-07-15 11:45:00,81.19,81.21,81.15,81.18,29852.0,78.7378,78.7572,78.699,78.7281,29852.0
2024-07-15 11:50:00,81.18,81.2,81.15,81.18,31385.0,78.7281,78.7475,78.699,78.7281,31385.0
2024-07-15 11:55:00,81.18,81.19,81.17,81.18,72745.0,78.7281,78.7378,78.7184,78.7281,72745.0
2024-07-15 12:00:00,81.18,81.18,81.09,81.09,83443.0,78.7281,78.7281,78.6408,78.6408,83443.0
2024-07-15 12:05:00,81.09,81.11,81.07,81.11,63865.0,78.6408,78.6602,78.6214,78.6602,63865.0
2024-07-15 12:10:00,81.11,81.11,81.03,81.05,233158.0,78.6602,78.6602,78.5827,78.602,233158.0
2024-07-15 12:15:00,81.05,81.06,81.01,81.03,32200.0,78.602,78.6117,78.5633,78.5827,32200.0
2024-07-15 12:20:00,81.03,81.1,81.01,81.08,209020.0,78.5827,78.6505,78.5633,78.6311,209020.0
2024-07-15 12:25:00,81.08,81.08,81.04,81.06,162476.0,78.6311,78.6311,78.5924,78.6117,162476.0
2024-07-15 12:30:00,81.06,81.07,81.02,81.02,41144.0,78.6117,78.6214,78.573,78.573,41144.0
2024-07-15 12:35:00,81.03,81.05,81.01,81.04,15463.0,78.5827,78.602,78.5633,78.5924,15463.0
2024-07-15 12:40:00,81.03,81.19,80.99,81.03,377929.0,78.5827,78.7378,78.5439,78.5827,377929.0
2024-07-15 12:45:00,81.0,81.01,80.95,81.0,80953.0,78.5536,78.5633,78.5051,78.5536,80953.0
2024-07-15 12:50:00,80.99,81.0,80.96,80.99,21849.0,78.5439,78.5536,78.5148,78.5439,21849.0
2024-07-15 12:55:00,81.0,81.04,80.98,81.01,21661.0,78.5536,78.5924,78.5342,78.5633,21661.0
2024-07-15 13:00:00,81.01,81.01,80.86,80.9,128304.0,78.5633,78.5633,78.4178,78.4566,128304.0
2024-07-15 13:05:00,80.9,80.99,80.9,80.97,11116.0,78.4566,78.5439,78.4566,78.5245,11116.0
2024-07-15 13:10:00,80.98,80.98,80.9,80.91,24642.0,78.5342,78.5342,78.4566,78.4663,24642.0
2024-07-15 13:15:00,80.91,80.95,80.87,80.9,73466.0,78.4663,78.5051,78.4275,78.4566,73466.0
2024-07-15 13:20:00,80.91,80.97,80.89,80.95,16709.0,78.4663,78.5245,78.4469,78.5051,16709.0
2024-07-15 13:25:00,80.95,80.96,80.85,80.87,78418.0,78.5051,78.5148,78.4081,78.4275,78418.0
2024-07-15 13:30:00,80.87,80.87,80.79,80.8,99185.0,78.4275,78.4275,78.3499,78.3596,99185.0
2024-07-15 13:35:00,80.8,80.84,80.79,80.8,98545.0,78.3596,78.3984,78.3499,78.3596,98545.0
2024-07-15 13:40:00,80.8,80.83,80.79,80.81,17303.0,78.3596,78.3887,78.3499,78.3693,17303.0
2024-07-15 13:45:00,80.8,80.82,80.79,80.81,32755.0,78.3596,78.379,78.3499,78.3693,32755.0
2024-07-15 13:50:00,80.8,80.87,80.8,80.84,174914.0,78.3596,78.4275,78.3596,78.3984,174914.0
2024-07-15 13:55:00,80.85,80.85,80.81,80.81,11461.0,78.4081,78.4081,78.3693,78.3693,11461.0
2024-07-15 14:00:00,80.82,80.85,80.79,80.84,41982.0,78.379,78.4081,78.3499,78.3984,41982.0
2024-07-15 14:05:00,80.84,80.87,80.82,80.86,33008.0,78.3984,78.4275,78.379,78.4178,33008.0
2024-07-15 14:10:00,80.86,80.88,80.82,80.84,103509.0,78.4178,78.4372,78.379,78.3984,103509.0
2024-07-15 14:15:00,80.85,80.86,80.83,80.85,47840.0,78.4081,78.4178,78.3887,78.4081,47840.0
2024-07-15 14:20:00,80.85,80.94,80.85,80.93,27940.0,78.4081,78.4954,78.4081,78.4857,27940.0
2024-07-15 14:25:00,80.92,80.95,80.9,80.94,32818.0,78.476,78.5051,78.4566,78.4954,32818.0
2024-07-15 14:30:00,80.94,81.0,80.92,80.99,60570.0,78.4954,78.5536,78.476,78.5439,60570.0
2024-07-15 14:35:00,80.99,81.0,80.93,80.97,79823.0,78.5439,78.5536,78.4857,78.5245,79823.0
2024-07-15 14:40:00,80.98,80.99,80.95,80.97,19554.0,78.5342,78.5439,78.5051,78.5245,19554.0
2024-07-15 14:45:00,80.97,80.99,80.96,80.98,47783.0,78.5245,78.5439,78.5148,78.5342,47783.0
2024-07-15 14:50:00,80.97,80.99,80.96,80.98,18915.0,78.5245,78.5439,78.5148,78.5342,18915.0
2024-07-15 14:55:00,80.98,81.01,80.97,81.01,36716.0,78.5342,78.5633,78.5245,78.5633,36716.0
2024-07-15 15:00:00,81.01,81.02,80.98,81.0,31299.0,78.5633,78.573,78.5342,78.5536,31299.0
2024-07-15 15:05:00,80.98,81.0,80.96,81.0,17638.0,78.5342,78.5536,78.5148,78.5536,17638.0
2024-07-15 15:10:00,80.99,81.01,80.98,81.01,20055.0,78.5439,78.5633,78.5342,78.5633,20055.0
2024-07-15 15:15:00,81.0,81.04,80.99,81.03,25092.0,78.5536,78.5924,78.5439,78.5827,25092.0
2024-07-15 15:20:00,81.03,81.03,80.99,81.01,40681.0,78.5827,78.5827,78.5439,78.5633,40681.0
2024-07-15 15:25:00,81.01,81.02,80.97,80.98,38306.0,78.5633,78.573,78.5245,78.5342,38306.0
2024-07-15 15:30:00,80.98,81.0,80.97,80.98,21847.0,78.5342,78.5536,78.5245,78.5342,21847.0
2024-07-15 15:35:00,80.98,80.99,80.92,80.94,33548.0,78.5342,78.5439,78.476,78.4954,33548.0
2024-07-15 15:40:00,80.94,80.96,80.89,80.9,41045.0,78.4954,78.5148,78.4469,78.4566,41045.0
2024-07-15 15:45:00,80.9,80.9,80.85,80.87,124106.0,78.4566,78.4566,78.4081,78.4275,124106.0
2024-07-15 15:50:00,80.87,80.87,80.79,80.86,207938.0,78.4275,78.4275,78.3499,78.4178,207938.0
2024-07-15 15:55:00,80.86,80.9,80.82,80.88,619240.0,78.4178,78.4566,78.379,78.4372,619240.0
2024-07-16 09:30:00,80.65,80.68,80.58,80.61,802258.0,78.2141,78.2432,78.1462,78.1753,802258.0
2024-07-16 09:35:00,80.61,80.66,80.55,80.65,493586.0,78.1753,78.2238,78.1172,78.2141,493586.0
2024-07-16 09:40:00,80.65,80.68,80.63,80.64,283654.0,78.2141,78.2432,78.1947,78.2044,283654.0
2024-07-16 09:45:00,80.65,80.7,80.61,80.62,125889.0,78.2141,78.2626,78.1753,78.185,125889.0
2024-07-16 09:50:00,80.62,80.72,80.62,80.69,82189.0,78.185,78.282,78.185,78.2529,82189.0
2024-07-16 09:55:00,80.69,80.71,80.65,80.7,42859.0,78.2529,78.2723,78.2141,78.2626,42859.0
2024-07-16 10:00:00,80.7,80.8,80.7,80.76,115518.0,78.2626,78.3596,78.2626,78.3208,115518.0
2024-07-16 10:05:00,80.76,80.81,80.72,80.72,79054.0,78.3208,78.3693,78.282,78.282,79054.0
2024-07-16 10:10:00,80.72,80.79,80.72,80.76,71308.0,78.282,78.3499,78.282,78.3208,71308.0
2024-07-16 10:15:00,80.76,80.81,80.76,80.79,60483.0,78.3208,78.3693,78.3208,78.3499,60483.0
2024-07-16 10:20:00,80.79,80.84,80.79,80.82,138374.0,78.3499,78.3984,78.3499,78.379,138374.0
2024-07-16 10:25:00,80.82,80.85,80.79,80.82,80157.0,78.379,78.4081,78.3499,78.379,80157.0
2024-07-16 10:30:00,80.81,80.86,80.8,80.83,84308.0,78.3693,78.4178,78.3596,78.3887,84308.0
2024-07-16 10:35:00,80.83,80.88,80.82,80.87,132614.0,78.3887,78.4372,78.379,78.4275,132614.0
2024-07-16 10:40:00,80.87,80.9,80.84,80.85,100567.0,78.4275,78.4566,78.3984,78.4081,100567.0
2024-07-16 10:45:00,80.84,80.87,80.82,80.87,373323.0,78.3984,78.4275,78.379,78.4275,373323.0
2024-07-16 10:50:00,80.87,80.89,80.85,80.87,67982.0,78.4275,78.4469,78.4081,78.4275,67982.0
2024-07-16 10:55:00,80.87,80.89,80.86,80.87,54246.0,78.4275,78.4469,78.4178,78.4275,54246.0
2024-07-16 11:00:00,80.87,80.92,80.84,80.91,60514.0,78.4275,78.476,78.3984,78.4663,60514.0
2024-07-16 11:05:00,80.91,80.93,80.88,80.89,75071.0,78.4663,78.4857,78.4372,78.4469,75071.0
2024-07-16 11:10:00,80.89,80.95,80.89,80.92,53298.0,78.4469,78.5051,78.4469,78.476,53298.0
2024-07-16 11:15:00,80.92,80.92,80.87,80.89,52382.0,78.476,78.476,78.4275,78.4469,52382.0
2024-07-16 11:20:00,80.89,80.91,80.88,80.9,41445.0,78.4469,78.4663,78.4372,78.4566,41445.0
2024-07-16 11:25:00,80.91,80.93,80.89,80.9,64145.0,78.4663,78.4857,78.4469,78.4566,64145.0
2024-07-16 11:30:00,80.91,80.91,80.83,80.86,116538.0,78.4663,78.4663,78.3887,78.4178,116538.0
2024-07-16 11:35:00,80.86,80.91,80.84,80.9,65566.0,78.4178,78.4663,78.3984,78.4566,65566.0
2024-07-16 11:40:00,80.91,80.92,80.9,80.92,15992.0,78.4663,78.476,78.4566,78.476,15992.0
2024-07-16 11:45:00,80.92,80.94,80.86,80.88,35609.0,78.476,78.4954,78.4178,78.4372,35609.0
2024-07-16 11:50:00,80.87,80.92,80.87,80.92,41878.0,78.4275,78.476,78.4275,78.476,41878.0
2024-07-16 11:55:00,80.92,80.93,80.9,80.91,482982.0,78.476,78.4857,78.4566,78.4663,482982.0
2024-07-16 12:00:00,80.91,80.95,80.9,80.94,447009.0,78.4663,78.5051,78.4566,78.4954,447009.0
2024-07-16 12:05:00,80.94,80.96,80.91,80.91,37483.0,78.4954,78.5148,78.4663,78.4663,37483.0
2024-07-16 12:10:00,80.92,80.94,80.9,80.93,35595.0,78.476,78.4954,78.4566,78.4857,35595.0
2024-07-16 12:15:00,80.94,80.96,80.86,80.92,41244.0,78.4954,78.5148,78.4178,78.476,41244.0
2024-07-16 12:20:00,80.92,80.97,80.9,80.95,49197.0,78.476,78.5245,78.4566,78.5051,49197.0
2024-07-16 12:25:00,80.95,80.96,80.92,80.93,130882.0,78.5051,78.5148,78.476,78.4857,130882.0
2024-07-16 12:30:00,80.92,80.94,80.9,80.94,35413.0,78.476,78.4954,78.4566,78.4954,35413.0
2024-07-16 12:35:00,80.93,80.98,80.93,80.96,39657.0,78.4857,78.5342,78.4857,78.5148,39657.0
2024-07-16 12:40:00,80.95,80.96,80.88,80.89,26674.0,78.5051,78.5148,78.4372,78.4469,26674.0
2024-07-16 12:45:00,80.89,80.95,80.88,80.95,52713.0,78.4469,78.5051,78.4372,78.5051,52713.0
2024-07-16 12:50:00,80.94,80.95,80.92,80.95,37417.0,78.4954,78.5051,78.476,78.5051,37417.0
2024-07-16 12:55:00,80.95,80.99,80.95,80.98,9361.0,78.5051,78.5439,78.5051,78.5342,9361.0
2024-07-16 13:00:00,80.97,80.99,80.96,80.97,53863.0,78.5245,78.5439,78.5148,78.5245,53863.0
2024-07-16 13:05:00,80.96,81.0,80.93,81.0,16980.0,78.5148,78.5536,78.4857,78.5536,16980.0
2024-07-16 13:10:00,81.01,81.01,80.96,80.97,15377.0,78.5633,78.5633,78.5148,78.5245,15377.0
2024-07-16 13:15:00,80.97,80.97,80.93,80.95,14419.0,78.5245,78.5245,78.4857,78.5051,14419.0
2024-07-16 13:20:00,80.95,80.99,80.95,80.96,24363.0,78.5051,78.5439,78.5051,78.5148,24363.0
2024-07-16 13:25:00,80.95,80.99,80.95,80.96,8091.0,78.5051,78.5439,78.5051,78.5148,8091.0
2024-07-16 13:30:00,80.94,81.01,80.94,81.0,14383.0,78.4954,78.5633,78.4954,78.5536,14383.0
2024-07-16 13:35:00,81.0,81.01,80.97,81.01,15716.0,78.5536,78.5633,78.5245,78.5633,15716.0
2024-07-16 13:40:00,81.01,81.04,80.99,81.04,15621.0,78.5633,78.5924,78.5439,78.5924,15621.0
2024-07-16 13:45:00,81.03,81.07,81.02,81.06,28051.0,78.5827,78.6214,78.573,78.6117,28051.0
2024-07-16 13:50:00,81.05,81.06,81.04,81.06,16427.0,78.602,78.6117,78.5924,78.6117,16427.0
2024-07-16 13:55:00,81.06,81.07,81.05,81.06,31902.0,78.6117,78.6214,78.602,78.6117,31902.0
2024-07-16 14:00:00,81.06,81.07,81.03,81.06,74582.0,78.6117,78.6214,78.5827,78.6117,74582.0
2024-07-16 14:05:00,81.06,81.08,81.05,81.06,45182.0,78.6117,78.6311,78.602,78.6117,45182.0
2024-07-16 14:10:00,81.06,81.08,81.05,81.06,27094.0,78.6117,78.6311,78.602,78.6117,27094.0
2024-07-16 14:15:00,81.05,81.06,81.0,81.02,51456.0,78.602,78.6117,78.5536,78.573,51456.0
2024-07-16 14:20:00,81.02,81.08,81.01,81.07,43126.0,78.573,78.6311,78.5633,78.6214,43126.0
2024-07-16 14:25:00,81.07,81.08,81.06,81.07,17637.0,78.6214,78.6311,78.6117,78.6214,17637.0
2024-07-16 14:30:00,81.06,81.08,81.06,81.08,29283.0,78.6117,78.6311,78.6117,78.6311,29283.0
2024-07-16 14:35:00,81.08,81.15,81.08,81.15,43791.0,78.6311,78.699,78.6311,78.699,43791.0
2024-07-16 14:40:00,81.15,81.16,81.13,81.16,33775.0,78.699,78.7087,78.6796,78.7087,33775.0
2024-07-16 14:45:00,81.15,81.17,81.12,81.16,45871.0,78.699,78.7184,78.6699,78.7087,45871.0
2024-07-16 14:50:00,81.16,81.16,81.13,81.15,15915.0,78.7087,78.7087,78.6796,78.699,15915.0
2024-07-16 14:55:00,81.15,81.17,81.14,81.16,31173.0,78.699,78.7184,78.6893,78.7087,31173.0
2024-07-16 15:00:00,81.17,81.17,81.13,81.15,56534.0,78.7184,78.7184,78.6796,78.699,56534.0
2024-07-16 15:05:00,81.15,81.16,81.13,81.15,33990.0,78.699,78.7087,78.6796,78.699,33990.0
2024-07-16 15:10:00,81.15,81.17,81.14,81.17,31745.0,78.699,78.7184,78.6893,78.7184,31745.0
2024-07-16 15:15:00,81.17,81.17,81.15,81.16,25576.0,78.7184,78.7184,78.699,78.7087,25576.0
2024-07-16 15:20:00,81.17,81.17,81.14,81.16,19388.0,78.7184,78.7184,78.6893,78.7087,19388.0
2024-07-16 15:25:00,81.16,81.18,81.15,81.17,44672.0,78.7087,78.7281,78.699,78.7184,44672.0
2024-07-16 15:30:00,81.17,81.2,81.15,81.2,83758.0,78.7184,78.7475,78.699,78.7475,83758.0
2024-07-16 15:35:00,81.2,81.21,81.18,81.2,75376.0,78.7475,78.7572,78.7281,78.7475,75376.0
2024-07-16 15:40:00,81.2,81.2,81.17,81.19,122971.0,78.7475,78.7475,78.7184,78.7378,122971.0
2024-07-16 15:45:00,81.18,81.19,81.15,81.18,148329.0,78.7281,78.7378,78.699,78.7281,148329.0
2024-07-16 15:50:00,81.18,81.25,81.17,81.24,243726.0,78.7281,78.796,78.7184,78.7863,243726.0
2024-07-16 15:55:00,81.25,81.28,81.23,81.26,714289.0,78.796,78.8251,78.7766,78.8057,714289.0
2024-07-17 09:30:00,80.84,80.92,80.83,80.92,226019.0,78.3984,78.476,78.3887,78.476,226019.0
2024-07-17 09:35:00,80.92,81.05,80.9,81.02,194904.0,78.476,78.602,78.4566,78.573,194904.0
2024-07-17 09:40:00,81.02,81.06,80.97,81.0,113365.0,78.573,78.6117,78.5245,78.5536,113365.0
2024-07-17 09:45:00,81.0,81.05,81.0,81.04,187319.0,78.5536,78.602,78.5536,78.5924,187319.0
2024-07-17 09:50:00,81.05,81.14,81.05,81.12,167171.0,78.602,78.6893,78.602,78.6699,167171.0
2024-07-17 09:55:00,81.12,81.14,81.08,81.09,207970.0,78.6699,78.6893,78.6311,78.6408,207970.0
2024-07-17 10:00:00,81.09,81.09,81.0,81.03,335613.0,78.6408,78.6408,78.5536,78.5827,335613.0
2024-07-17 10:05:00,81.02,81.04,80.93,80.94,287629.0,78.573,78.5924,78.4857,78.4954,287629.0
2024-07-17 10:10:00,80.95,81.05,80.9,81.02,177587.0,78.5051,78.602,78.4566,78.573,177587.0
2024-07-17 10:15:00,81.01,81.07,81.0,81.06,101408.0,78.5633,78.6214,78.5536,78.6117,101408.0
2024-07-17 10:20:00,81.05,81.08,81.0,81.03,154451.0,78.602,78.6311,78.5536,78.5827,154451.0
2024-07-17 10:25:00,81.03,81.09,81.02,81.06,121758.0,78.5827,78.6408,78.573,78.6117,121758.0
2024-07-17 10:30:00,81.06,81.11,81.02,81.08,129946.0,78.6117,78.6602,78.573,78.6311,129946.0
2024-07-17 10:35:00,81.07,81.1,80.97,80.97,86478.0,78.6214,78.6505,78.5245,78.5245,86478.0
2024-07-17 10:40:00,80.96,81.0,80.92,80.98,173174.0,78.5148,78.5536,78.476,78.5342,173174.0
2024-07-17 10:45:00,80.99,81.02,80.93,80.95,139257.0,78.5439,78.573,78.4857,78.5051,139257.0
2024-07-17 10:50:00,80.94,80.99,80.92,80.92,133247.0,78.4954,78.5439,78.476,78.476,133247.0
2024-07-17 10:55:00,80.92,80.95,80.91,80.92,191588.0,78.476,78.5051,78.4663,78.476,191588.0
2024-07-17 11:00:00,80.92,80.92,80.85,80.85,178120.0,78.476,78.476,78.4081,78.4081,178120.0
2024-07-17 11:05:00,80.85,80.9,80.83,80.9,208570.0,78.4081,78.4566,78.3887,78.4566,208570.0
2024-07-17 11:10:00,80.91,80.92,80.85,80.86,109705.0,78.4663,78.476,78.4081,78.4178,109705.0
2024-07-17 11:15:00,80.86,80.92,80.85,80.92,138426.0,78.4178,78.476,78.4081,78.476,138426.0
2024-07-17 11:20:00,80.92,80.96,80.9,80.92,110372.0,78.476,78.5148,78.4566,78.476,110372.0
2024-07-17 11:25:00,80.92,80.93,80.89,80.91,152158.0,78.476,78.4857,78.4469,78.4663,152158.0
2024-07-17 11:30:00,80.91,80.91,80.86,80.86,135187.0,78.4663,78.4663,78.4178,78.4178,135187.0
2024-07-17 11:35:00,80.86,80.88,80.82,80.87,74110.0,78.4178,78.4372,78.379,78.4275,74110.0
2024-07-17 11:40:00,80.86,80.87,80.79,80.81,28999.0,78.4178,78.4275,78.3499,78.3693,28999.0
2024-07-17 11:45:00,80.81,80.84,80.78,80.83,102467.0,78.3693,78.3984,78.3402,78.3887,102467.0
2024-07-17 11:50:00,80.82,80.82,80.78,80.81,36875.0,78.379,78.379,78.3402,78.3693,36875.0
2024-07-17 11:55:00,80.81,80.87,80.8,80.87,56923.0,78.3693,78.4275,78.3596,78.4275,56923.0
2024-07-17 12:00:00,80.87,80.9,80.83,80.84,29006.0,78.4275,78.4566,78.3887,78.3984,29006.0
2024-07-17 12:05:00,80.84,80.84,80.78,80.79,158841.0,78.3984,78.3984,78.3402,78.3499,158841.0
2024-07-17 12:10:00,80.79,80.79,80.73,80.73,195024.0,78.3499,78.3499,78.2917,78.2917,195024.0
2024-07-17 12:15:00,80.73,80.79,80.73,80.79,215001.0,78.2917,78.3499,78.2917,78.3499,215001.0
2024-07-17 12:20:00,80.78,80.8,80.76,80.77,180129.0,78.3402,78.3596,78.3208,78.3305,180129.0
2024-07-17 12:25:00,80.77,80.8,80.75,80.77,61019.0,78.3305,78.3596,78.3111,78.3305,61019.0
2024-07-17 12:30:00,80.77,80.81,80.76,80.79,47197.0,78.3305,78.3693,78.3208,78.3499,47197.0
2024-07-17 12:35:00,80.79,80.81,80.78,80.79,22764.0,78.3499,78.3693,78.3402,78.3499,22764.0
2024-07-17 12:40:00,80.79,80.8,80.77,80.78,4880.0,78.3499,78.3596,78.3305,78.3402,4880.0
2024-07-17 12:45:00,80.78,80.78,80.75,80.77,99740.0,78.3402,78.3402,78.3111,78.3305,99740.0
2024-07-17 12:50:00,80.76,80.82,80.76,80.81,203455.0,78.3208,78.379,78.3208,78.3693,203455.0
2024-07-17 12:55:00,80.82,80.87,80.82,80.84,304188.0,78.379,78.4275,78.379,78.3984,304188.0
2024-07-17 13:00:00,80.84,80.85,80.79,80.8,74705.0,78.3984,78.4081,78.3499,78.3596,74705.0
2024-07-17 13:05:00,80.81,80.83,80.76,80.76,23292.0,78.3693,78.3887,78.3208,78.3208,23292.0
2024-07-17 13:10:00,80.76,80.79,80.75,80.76,13266.0,78.3208,78.3499,78.3111,78.3208,13266.0
2024-07-17 13:15:00,80.77,80.81,80.75,80.78,52559.0,78.3305,78.3693,78.3111,78.3402,52559.0
2024-07-17 13:20:00,80.77,80.79,80.76,80.78,21127.0,78.3305,78.3499,78.3208,78.3402,21127.0
2024-07-17 13:25:00,80.78,80.81,80.77,80.81,97408.0,78.3402,78.3693,78.3305,78.3693,97408.0
2024-07-17 13:30:00,80.8,80.85,80.79,80.83,87322.0,78.3596,78.4081,78.3499,78.3887,87322.0
2024-07-17 13:35:00,80.83,80.85,80.81,80.81,50804.0,78.3887,78.4081,78.3693,78.3693,50804.0
2024-07-17 13:40:00,80.81,80.83,80.79,80.8,59881.0,78.3693,78.3887,78.3499,78.3596,59881.0
2024-07-17 13:45:00,80.79,80.83,80.79,80.8,27831.0,78.3499,78.3887,78.3499,78.3596,27831.0
2024-07-17 13:50:00,80.81,80.81,80.77,80.78,19281.0,78.3693,78.3693,78.3305,78.3402,19281.0
2024-07-17 13:55:00,80.78,80.8,80.77,80.77,64339.0,78.3402,78.3596,78.3305,78.3305,64339.0
2024-07-17 14:00:00,80.77,80.77,80.73,80.75,28732.0,78.3305,78.3305,78.2917,78.3111,28732.0
2024-07-17 14:05:00,80.75,80.81,80.73,80.81,27042.0,78.3111,78.3693,78.2917,78.3693,27042.0
2024-07-17 14:10:00,80.8,80.85,80.79,80.81,28135.0,78.3596,78.4081,78.3499,78.3693,28135.0
2024-07-17 14:15:00,80.81,80.86,80.81,80.84,38936.0,78.3693,78.4178,78.3693,78.3984,38936.0
2024-07-17 14:20:00,80.86,80.87,80.83,80.85,19767.0,78.4178,78.4275,78.3887,78.4081,19767.0
2024-07-17 14:25:00,80.86,80.88,80.84,80.87,29071.0,78.4178,78.4372,78.3984,78.4275,29071.0
2024-07-17 14:30:00,80.87,80.9,80.86,80.87,37440.0,78.4275,78.4566,78.4178,78.4275,37440.0
2024-07-17 14:35:00,80.87,80.9,80.85,80.87,31462.0,78.4275,78.4566,78.4081,78.4275,31462.0
2024-07-17 14:40:00,80.86,80.88,80.84,80.85,55734.0,78.4178,78.4372,78.3984,78.4081,55734.0
2024-07-17 14:45:00,80.85,80.86,80.83,80.84,54376.0,78.4081,78.4178,78.3887,78.3984,54376.0
2024-07-17 14:50:00,80.84,80.87,80.79,80.8,36531.0,78.3984,78.4275,78.3499,78.3596,36531.0
2024-07-17 14:55:00,80.8,80.86,80.79,80.85,60808.0,78.3596,78.4178,78.3499,78.4081,60808.0
2024-07-17 15:00:00,80.84,80.86,80.82,80.82,87013.0,78.3984,78.4178,78.379,78.379,87013.0
2024-07-17 15:05:00,80.82,80.85,80.81,80.83,23299.0,78.379,78.4081,78.3693,78.3887,23299.0
2024-07-17 15:10:00,80.84,80.89,80.83,80.87,42945.0,78.3984,78.4469,78.3887,78.4275,42945.0
2024-07-17 15:15:00,80.87,80.89,80.86,80.88,74430.0,78.4275,78.4469,78.4178,78.4372,74430.0
2024-07-17 15:20:00,80.87,80.92,80.87,80.9,101812.0,78.4275,78.476,78.4275,78.4566,101812.0
2024-07-17 15:25:00,80.9,80.92,80.87,80.89,78888.0,78.4566,78.476,78.4275,78.4469,78888.0
2024-07-17 15:30:00,80.9,80.91,80.87,80.88,33958.0,78.4566,78.4663,78.4275,78.4372,33958.0
2024-07-17 15:35:00,80.87,80.88,80.82,80.82,13746.0,78.4275,78.4372,78.379,78.379,13746.0
2024-07-17 15:40:00,80.83,80.83,80.78,80.8,47301.0,78.3887,78.3887,78.3402,78.3596,47301.0
2024-07-17 15:45:00,80.8,80.81,80.78,80.81,90641.0,78.3596,78.3693,78.3402,78.3693,90641.0
2024-07-17 15:50:00,80.81,80.88,80.81,80.83,132131.0,78.3693,78.4372,78.3693,78.3887,132131.0
2024-07-17 15:55:00,80.83,80.85,80.81,80.81,640536.0,78.3887,78.4081,78.3693,78.3693,640536.0
2024-07-18 09:30:00,80.96,81.01,80.94,80.95,307475.0,78.5148,78.5633,78.4954,78.5051,307475.0
2024-07-18 09:35:00,80.95,81.03,80.92,81.03,411779.0,78.5051,78.5827,78.476,78.5827,411779.0
2024-07-18 09:40:00,81.03,81.04,80.94,80.94,273782.0,78.5827,78.5924,78.4954,78.4954,273782.0
2024-07-18 09:45:00,80.95,80.97,80.89,80.9,165710.0,78.5051,78.5245,78.4469,78.4566,165710.0
2024-07-18 09:50:00,80.9,80.9,80.83,80.83,95848.0,78.4566,78.4566,78.3887,78.3887,95848.0
2024-07-18 09:55:00,80.83,80.92,80.83,80.92,81830.0,78.3887,78.476,78.3887,78.476,81830.0
2024-07-18 10:00:00,80.92,80.93,80.85,80.86,217502.0,78.476,78.4857,78.4081,78.4178,217502.0
2024-07-18 10:05:00,80.86,80.89,80.83,80.87,89726.0,78.4178,78.4469,78.3887,78.4275,89726.0
2024-07-18 10:10:00,80.87,80.9,80.82,80.88,82407.0,78.4275,78.4566,78.379,78.4372,82407.0
2024-07-18 10:15:00,80.89,80.94,80.87,80.88,118470.0,78.4469,78.4954,78.4275,78.4372,118470.0
2024-07-18 10:20:00,80.88,80.92,80.82,80.92,86866.0,78.4372,78.476,78.379,78.476,86866.0
2024-07-18 10:25:00,80.92,80.93,80.84,80.84,99386.0,78.476,78.4857,78.3984,78.3984,99386.0
2024-07-18 10:30:00,80.84,80.85,80.78,80.79,133503.0,78.3984,78.4081,78.3402,78.3499,133503.0
2024-07-18 10:35:00,80.79,80.79,80.71,80.72,147160.0,78.3499,78.3499,78.2723,78.282,147160.0
2024-07-18 10:40:00,80.71,80.71,80.55,80.59,147907.0,78.2723,78.2723,78.1172,78.1559,147907.0
2024-07-18 10:45:00,80.59,80.61,80.47,80.59,194064.0,78.1559,78.1753,78.0396,78.1559,194064.0
2024-07-18 10:50:00,80.58,80.67,80.53,80.65,171546.0,78.1462,78.2335,78.0978,78.2141,171546.0
2024-07-18 10:55:00,80.65,80.68,80.58,80.63,68624.0,78.2141,78.2432,78.1462,78.1947,68624.0
2024-07-18 11:00:00,80.62,80.67,80.59,80.6,84554.0,78.185,78.2335,78.1559,78.1656,84554.0
2024-07-18 11:05:00,80.61,80.62,80.54,80.56,90471.0,78.1753,78.185,78.1075,78.1268,90471.0
2024-07-18 11:10:00,80.56,80.56,80.48,80.48,85250.0,78.1268,78.1268,78.0493,78.0493,85250.0
2024-07-18 11:15:00,80.48,80.51,80.44,80.44,81954.0,78.0493,78.0784,78.0105,78.0105,81954.0
2024-07-18 11:20:00,80.45,80.47,80.38,80.38,74975.0,78.0202,78.0396,77.9523,77.9523,74975.0
2024-07-18 11:25:00,80.39,80.42,80.34,80.34,105887.0,77.962,77.9911,77.9135,77.9135,105887.0
2024-07-18 11:30:00,80.35,80.36,80.26,80.27,380113.0,77.9232,77.9329,77.8359,77.8456,380113.0
2024-07-18 11:35:00,80.27,80.35,80.26,80.34,74845.0,77.8456,77.9232,77.8359,77.9135,74845.0
2024-07-18 11:40:00,80.34,80.43,80.34,80.36,48212.0,77.9135,78.0008,77.9135,77.9329,48212.0
2024-07-18 11:45:00,80.35,80.4,80.27,80.27,31636.0,77.9232,77.9717,77.8456,77.8456,31636.0
2024-07-18 11:50:00,80.27,80.33,80.25,80.28,50115.0,77.8456,77.9038,77.8262,77.8553,50115.0
2024-07-18 11:55:00,80.28,80.28,80.22,80.23,26967.0,77.8553,77.8553,77.7971,77.8068,26967.0
2024-07-18 12:00:00,80.22,80.25,80.19,80.2,106864.0,77.7971,77.8262,77.768,77.7777,106864.0
2024-07-18 12:05:00,80.2,80.31,80.18,80.31,83067.0,77.7777,77.8844,77.7583,77.8844,83067.0
2024-07-18 12:10:00,80.3,80.3,80.24,80.26,112915.0,77.8747,77.8747,77.8165,77.8359,112915.0
2024-07-18 12:15:00,80.26,80.26,80.2,80.23,184378.0,77.8359,77.8359,77.7777,77.8068,184378.0
2024-07-18 12:20:00,80.23,80.27,80.2,80.21,134072.0,77.8068,77.8456,77.7777,77.7874,134072.0
2024-07-18 12:25:00,80.22,80.26,80.2,80.25,149118.0,77.7971,77.8359,77.7777,77.8262,149118.0
2024-07-18 12:30:00,80.25,80.33,80.21,80.32,150140.0,77.8262,77.9038,77.7874,77.8941,150140.0
2024-07-18 12:35:00,80.32,80.34,80.28,80.34,221441.0,77.8941,77.9135,77.8553,77.9135,221441.0
2024-07-18 12:40:00,80.33,80.34,80.29,80.33,290347.0,77.9038,77.9135,77.865,77.9038,290347.0
2024-07-18 12:45:00,80.33,80.36,80.31,80.32,227998.0,77.9038,77.9329,77.8844,77.8941,227998.0
2024-07-18 12:50:00,80.31,80.36,80.31,80.34,162219.0,77.8844,77.9329,77.8844,77.9135,162219.0
2024-07-18 12:55:00,80.34,80.42,80.33,80.41,211356.0,77.9135,77.9911,77.9038,77.9814,211356.0
2024-07-18 13:00:00,80.41,80.42,80.35,80.36,184479.0,77.9814,77.9911,77.9232,77.9329,184479.0
2024-07-18 13:05:00,80.35,80.35,80.27,80.28,54721.0,77.9232,77.9232,77.8456,77.8553,54721.0
2024-07-18 13:10:00,80.28,80.37,80.28,80.35,48033.0,77.8553,77.9426,77.8553,77.9232,48033.0
2024-07-18 13:15:00,80.34,80.38,80.33,80.38,71380.0,77.9135,77.9523,77.9038,77.9523,71380.0
2024-07-18 13:20:00,80.37,80.43,80.37,80.39,63043.0,77.9426,78.0008,77.9426,77.962,63043.0
2024-07-18 13:25:00,80.37,80.37,80.33,80.36,103008.0,77.9426,77.9426,77.9038,77.9329,103008.0
2024-07-18 13:30:00,80.36,80.39,80.34,80.35,45081.0,77.9329,77.962,77.9135,77.9232,45081.0
2024-07-18 13:35:00,80.34,80.36,80.32,80.33,26389.0,77.9135,77.9329,77.8941,77.9038,26389.0
2024-07-18 13:40:00,80.34,80.36,80.32,80.33,44335.0,77.9135,77.9329,77.8941,77.9038,44335.0
2024-07-18 13:45:00,80.33,80.38,80.33,80.36,56149.0,77.9038,77.9523,77.9038,77.9329,56149.0
2024-07-18 13:50:00,80.35,80.35,80.26,80.27,68525.0,77.9232,77.9232,77.8359,77.8456,68525.0
2024-07-18 13:55:00,80.27,80.27,80.21,80.23,66881.0,77.8456,77.8456,77.7874,77.8068,66881.0
2024-07-18 14:00:00,80.23,80.23,80.15,80.18,165715.0,77.8068,77.8068,77.7292,77.7583,165715.0
2024-07-18 14:05:00,80.18,80.19,80.14,80.17,93871.0,77.7583,77.768,77.7195,77.7486,93871.0
2024-07-18 14:10:00,80.17,80.18,80.07,80.09,94035.0,77.7486,77.7583,77.6516,77.671,94035.0
2024-07-18 14:15:00,80.09,80.13,80.08,80.09,70982.0,77.671,77.7098,77.6613,77.671,70982.0
2024-07-18 14:20:00,80.09,80.14,80.07,80.13,85085.0,77.671,77.7195,77.6516,77.7098,85085.0
2024-07-18 14:25:00,80.12,80.12,80.04,80.06,55316.0,77.7001,77.7001,77.6226,77.642,55316.0
2024-07-18 14:30:00,80.05,80.09,80.02,80.06,81575.0,77.6323,77.671,77.6032,77.642,81575.0
2024-07-18 14:35:00,80.07,80.08,79.99,80.0,50639.0,77.6516,77.6613,77.5741,77.5838,50639.0
2024-07-18 14:40:00,80.0,80.03,79.97,80.0,74768.0,77.5838,77.6129,77.5547,77.5838,74768.0
2024-07-18 14:45:00,80.0,80.02,79.98,79.98,74931.0,77.5838,77.6032,77.5644,77.5644,74931.0
2024-07-18 14:50:00,79.97,80.0,79.93,80.0,143328.0,77.5547,77.5838,77.5159,77.5838,143328.0
2024-07-18 14:55:00,80.0,80.04,79.99,80.03,93353.0,77.5838,77.6226,77.5741,77.6129,93353.0
2024-07-18 15:00:00,80.03,80.06,79.98,79.99,76870.0,77.6129,77.642,77.5644,77.5741,76870.0
2024-07-18 15:05:00,79.99,80.01,79.95,79.96,69151.0,77.5741,77.5935,77.5353,77.545,69151.0
2024-07-18 15:10:00,79.97,79.97,79.84,79.88,116047.0,77.5547,77.5547,77.4286,77.4674,116047.0
2024-07-18 15:15:00,79.88,79.92,79.87,79.89,95985.0,77.4674,77.5062,77.4577,77.4771,95985.0
2024-07-18 15:20:00,79.89,79.9,79.85,79.85,233732.0,77.4771,77.4868,77.4383,77.4383,233732.0
2024-07-18 15:25:00,79.87,79.93,79.86,79.92,226452.0,77.4577,77.5159,77.448,77.5062,226452.0
2024-07-18 15:30:00,79.92,79.96,79.9,79.94,214199.0,77.5062,77.545,77.4868,77.5256,214199.0
2024-07-18 15:35:00,79.95,80.0,79.92,80.0,392867.0,77.5353,77.5838,77.5062,77.5838,392867.0
2024-07-18 15:40:00,80.0,80.05,79.99,80.01,470004.0,77.5838,77.6323,77.5741,77.5935,470004.0
2024-07-18 15:45:00,80.02,80.12,80.01,80.11,289903.0,77.6032,77.7001,77.5935,77.6904,289903.0
2024-07-18 15:50:00,80.11,80.13,79.98,79.98,394307.0,77.6904,77.7098,77.5644,77.5644,394307.0
2024-07-18 15:55:00,79.98,80.06,79.98,80.0,843482.0,77.5644,77.642,77.5644,77.5838,843482.0
2024-07-19 09:30:00,79.78,79.82,79.7,79.73,418061.0,77.3704,77.4092,77.2928,77.3219,418061.0
2024-07-19 09:35:00,79.72,79.74,79.69,79.73,169488.0,77.3122,77.3316,77.2831,77.3219,169488.0
2024-07-19 09:40:00,79.73,79.82,79.7,79.7,348913.0,77.3219,77.4092,77.2928,77.2928,348913.0
2024-07-19 09:45:00,79.7,79.77,79.68,79.76,141952.0,77.2928,77.3607,77.2734,77.351,141952.0
2024-07-19 09:50:00,79.76,79.79,79.73,79.77,121101.0,77.351,77.3801,77.3219,77.3607,121101.0
2024-07-19 09:55:00,79.77,79.81,79.74,79.77,149388.0,77.3607,77.3995,77.3316,77.3607,149388.0
2024-07-19 10:00:00,79.76,79.77,79.7,79.72,406901.0,77.351,77.3607,77.2928,77.3122,406901.0
2024-07-19 10:05:00,79.71,79.79,79.68,79.79,87475.0,77.3025,77.3801,77.2734,77.3801,87475.0
2024-07-19 10:10:00,79.78,79.81,79.72,79.74,99400.0,77.3704,77.3995,77.3122,77.3316,99400.0
2024-07-19 10:15:00,79.76,79.79,79.73,79.75,131679.0,77.351,77.3801,77.3219,77.3413,131679.0
2024-07-19 10:20:00,79.76,79.76,79.7,79.73,64249.0,77.351,77.351,77.2928,77.3219,64249.0
2024-07-19 10:25:00,79.73,79.74,79.65,79.66,70690.0,77.3219,77.3316,77.2443,77.254,70690.0
2024-07-19 10:30:00,79.68,79.69,79.63,79.66,205977.0,77.2734,77.2831,77.2249,77.254,205977.0
2024-07-19 10:35:00,79.66,79.73,79.64,79.71,155076.0,77.254,77.3219,77.2346,77.3025,155076.0
2024-07-19 10:40:00,79.71,79.71,79.6,79.61,99611.0,77.3025,77.3025,77.1958,77.2055,99611.0
2024-07-19 10:45:00,79.61,79.65,79.6,79.63,61347.0,77.2055,77.2443,77.1958,77.2249,61347.0
2024-07-19 10:50:00,79.63,79.66,79.6,79.65,85953.0,77.2249,77.254,77.1958,77.2443,85953.0
2024-07-19 10:55:00,79.65,79.69,79.62,79.67,39486.0,77.2443,77.2831,77.2152,77.2637,39486.0
2024-07-19 11:00:00,79.69,79.75,79.69,79.73,295056.0,77.2831,77.3413,77.2831,77.3219,295056.0
2024-07-19 11:05:00,79.73,79.73,79.67,79.67,67696.0,77.3219,77.3219,77.2637,77.2637,67696.0
2024-07-19 11:10:00,79.67,79.68,79.59,79.59,72745.0,77.2637,77.2734,77.1861,77.1861,72745.0
2024-07-19 11:15:00,79.6,79.64,79.59,79.63,46917.0,77.1958,77.2346,77.1861,77.2249,46917.0
2024-07-19 11:20:00,79.63,79.66,79.59,79.61,60798.0,77.2249,77.254,77.1861,77.2055,60798.0
2024-07-19 11:25:00,79.61,79.61,79.51,79.53,186872.0,77.2055,77.2055,77.1086,77.128,186872.0
2024-07-19 11:30:00,79.53,79.56,79.47,79.56,321355.0,77.128,77.1571,77.0698,77.1571,321355.0
2024-07-19 11:35:00,79.56,79.57,79.54,79.55,39435.0,77.1571,77.1668,77.1377,77.1474,39435.0
2024-07-19 11:40:00,79.56,79.6,79.55,79.56,43264.0,77.1571,77.1958,77.1474,77.1571,43264.0
2024-07-19 11:45:00,79.57,79.65,79.56,79.63,69552.0,77.1668,77.2443,77.1571,77.2249,69552.0
2024-07-19 11:50:00,79.64,79.66,79.61,79.66,75637.0,77.2346,77.254,77.2055,77.254,75637.0
2024-07-19 11:55:00,79.65,79.75,79.64,79.75,185553.0,77.2443,77.3413,77.2346,77.3413,185553.0
2024-07-19 12:00:00,79.76,79.78,79.73,79.74,188328.0,77.351,77.3704,77.3219,77.3316,188328.0
2024-07-19 12:05:00,79.75,79.8,79.72,79.8,150309.0,77.3413,77.3898,77.3122,77.3898,150309.0
2024-07-19 12:10:00,79.79,79.8,79.75,79.78,268766.0,77.3801,77.3898,77.3413,77.3704,268766.0
2024-07-19 12:15:00,79.78,79.8,79.76,79.76,91366.0,77.3704,77.3898,77.351,77.351,91366.0
2024-07-19 12:20:00,79.77,79.77,79.68,79.69,149616.0,77.3607,77.3607,77.2734,77.2831,149616.0
2024-07-19 12:25:00,79.69,79.7,79.67,79.69,127113.0,77.2831,77.2928,77.2637,77.2831,127113.0
2024-07-19 12:30:00,79.7,79.7,79.64,79.66,33758.0,77.2928,77.2928,77.2346,77.254,33758.0
2024-07-19 12:35:00,79.66,79.69,79.62,79.65,73933.0,77.254,77.2831,77.2152,77.2443,73933.0
2024-07-19 12:40:00,79.66,79.7,79.64,79.64,136402.0,77.254,77.2928,77.2346,77.2346,136402.0
2024-07-19 12:45:00,79.64,79.64,79.6,79.63,67399.0,77.2346,77.2346,77.1958,77.2249,67399.0
2024-07-19 12:50:00,79.63,79.64,79.58,79.59,245725.0,77.2249,77.2346,77.1764,77.1861,245725.0
2024-07-19 12:55:00,79.6,79.64,79.58,79.61,53944.0,77.1958,77.2346,77.1764,77.2055,53944.0
2024-07-19 13:00:00,79.6,79.6,79.51,79.53,84518.0,77.1958,77.1958,77.1086,77.128,84518.0
2024-07-19 13:05:00,79.53,79.54,79.5,79.54,69222.0,77.128,77.1377,77.0989,77.1377,69222.0
2024-07-19 13:10:00,79.54,79.55,79.49,79.52,72457.0,77.1377,77.1474,77.0892,77.1183,72457.0
2024-07-19 13:15:00,79.52,79.54,79.5,79.51,75168.0,77.1183,77.1377,77.0989,77.1086,75168.0
2024-07-19 13:20:00,79.51,79.52,79.46,79.5,68441.0,77.1086,77.1183,77.0601,77.0989,68441.0
2024-07-19 13:25:00,79.5,79.56,79.49,79.53,121739.0,77.0989,77.1571,77.0892,77.128,121739.0
2024-07-19 13:30:00,79.52,79.56,79.5,79.54,49811.0,77.1183,77.1571,77.0989,77.1377,49811.0
2024-07-19 13:35:00,79.54,79.61,79.52,79.59,51538.0,77.1377,77.2055,77.1183,77.1861,51538.0
2024-07-19 13:40:00,79.59,79.59,79.51,79.53,67272.0,77.1861,77.1861,77.1086,77.128,67272.0
2024-07-19 13:45:00,79.54,79.61,79.54,79.6,163121.0,77.1377,77.2055,77.1377,77.1958,163121.0
2024-07-19 13:50:00,79.59,79.6,79.56,79.56,38007.0,77.1861,77.1958,77.1571,77.1571,38007.0
2024-07-19 13:55:00,79.56,79.62,79.56,79.62,153061.0,77.1571,77.2152,77.1571,77.2152,153061.0
2024-07-19 14:00:00,79.61,79.62,79.57,79.58,63867.0,77.2055,77.2152,77.1668,77.1764,63867.0
2024-07-19 14:05:00,79.58,79.62,79.58,79.61,45215.0,77.1764,77.2152,77.1764,77.2055,45215.0
2024-07-19 14:10:00,79.6,79.61,79.57,79.59,42568.0,77.1958,77.2055,77.1668,77.1861,42568.0
2024-07-19 14:15:00,79.59,79.62,79.57,79.58,41173.0,77.1861,77.2152,77.1668,77.1764,41173.0
2024-07-19 14:20:00,79.58,79.58,79.52,79.53,67347.0,77.1764,77.1764,77.1183,77.128,67347.0
2024-07-19 14:25:00,79.53,79.56,79.52,79.53,100028.0,77.128,77.1571,77.1183,77.128,100028.0
2024-07-19 14:30:00,79.53,79.54,79.5,79.52,76599.0,77.128,77.1377,77.0989,77.1183,76599.0
2024-07-19 14:35:00,79.52,79.54,79.49,79.5,250850.0,77.1183,77.1377,77.0892,77.0989,250850.0
2024-07-19 14:40:00,79.5,79.51,79.45,79.45,152044.0,77.0989,77.1086,77.0504,77.0504,152044.0
2024-07-19 14:45:00,79.45,79.49,79.45,79.49,87505.0,77.0504,77.0892,77.0504,77.0892,87505.0
2024-07-19 14:50:00,79.5,79.55,79.5,79.54,60399.0,77.0989,77.1474,77.0989,77.1377,60399.0
2024-07-19 14:55:00,79.54,79.56,79.53,79.54,53465.0,77.1377,77.1571,77.128,77.1377,53465.0
2024-07-19 15:00:00,79.54,79.64,79.53,79.64,45905.0,77.1377,77.2346,77.128,77.2346,45905.0
2024-07-19 15:05:00,79.64,79.65,79.6,79.63,159492.0,77.2346,77.2443,77.1958,77.2249,159492.0
2024-07-19 15:10:00,79.63,79.65,79.62,79.63,39942.0,77.2249,77.2443,77.2152,77.2249,39942.0
2024-07-19 15:15:00,79.64,79.66,79.6,79.66,28127.0,77.2346,77.254,77.1958,77.254,28127.0
2024-07-19 15:20:00,79.65,79.67,79.64,79.64,23588.0,77.2443,77.2637,77.2346,77.2346,23588.0
2024-07-19 15:25:00,79.64,79.66,79.62,79.63,36651.0,77.2346,77.254,77.2152,77.2249,36651.0
2024-07-19 15:30:00,79.63,79.64,79.56,79.58,54078.0,77.2249,77.2346,77.1571,77.1764,54078.0
2024-07-19 15:35:00,79.58,79.6,79.51,79.52,96148.0,77.1764,77.1958,77.1086,77.1183,96148.0
2024-07-19 15:40:00,79.52,79.55,79.49,79.51,92662.0,77.1183,77.1474,77.0892,77.1086,92662.0
2024-07-19 15:45:00,79.51,79.53,79.49,79.51,93420.0,77.1086,77.128,77.0892,77.1086,93420.0
2024-07-19 15:50:00,79.5,79.55,79.49,79.51,269172.0,77.0989,77.1474,77.0892,77.1086,269172.0
2024-07-19 15:55:00,79.51,79.56,79.48,79.56,974116.0,77.1086,77.1571,77.0795,77.1571,974116.0
2024-07-22 09:30:00,80.24,80.33,80.23,80.33,582417.0,77.8165,77.9038,77.8068,77.9038,582417.0
2024-07-22 09:35:00,80.34,80.4,80.33,80.36,395311.0,77.9135,77.9717,77.9038,77.9329,395311.0
2024-07-22 09:40:00,80.37,80.38,80.31,80.31,471240.0,77.9426,77.9523,77.8844,77.8844,471240.0
2024-07-22 09:45:00,80.31,80.33,80.26,80.3,356244.0,77.8844,77.9038,77.8359,77.8747,356244.0
2024-07-22 09:50:00,80.3,80.31,80.25,80.28,183190.0,77.8747,77.8844,77.8262,77.8553,183190.0
2024-07-22 09:55:00,80.27,80.28,80.1,80.12,143166.0,77.8456,77.8553,77.6807,77.7001,143166.0
2024-07-22 10:00:00,80.12,80.13,80.05,80.09,112207.0,77.7001,77.7098,77.6323,77.671,112207.0
2024-07-22 10:05:00,80.09,80.11,80.02,80.03,109684.0,77.671,77.6904,77.6032,77.6129,109684.0
2024-07-22 10:10:00,80.03,80.14,80.03,80.13,392448.0,77.6129,77.7195,77.6129,77.7098,392448.0
2024-07-22 10:15:00,80.13,80.14,80.04,80.09,47973.0,77.7098,77.7195,77.6226,77.671,47973.0
2024-07-22 10:20:00,80.09,80.14,80.09,80.13,25244.0,77.671,77.7195,77.671,77.7098,25244.0
2024-07-22 10:25:00,80.14,80.16,80.09,80.15,42055.0,77.7195,77.7389,77.671,77.7292,42055.0
2024-07-22 10:30:00,80.15,80.16,80.1,80.15,47411.0,77.7292,77.7389,77.6807,77.7292,47411.0
2024-07-22 10:35:00,80.15,80.22,80.14,80.2,34926.0,77.7292,77.7971,77.7195,77.7777,34926.0
2024-07-22 10:40:00,80.2,80.24,80.2,80.23,45677.0,77.7777,77.8165,77.7777,77.8068,45677.0
2024-07-22 10:45:00,80.23,80.23,80.17,80.18,36640.0,77.8068,77.8068,77.7486,77.7583,36640.0
2024-07-22 10:50:00,80.17,80.19,80.13,80.19,28128.0,77.7486,77.768,77.7098,77.768,28128.0
2024-07-22 10:55:00,80.19,80.26,80.18,80.23,28846.0,77.768,77.8359,77.7583,77.8068,28846.0
2024-07-22 11:00:00,80.23,80.32,80.23,80.31,87043.0,77.8068,77.8941,77.8068,77.8844,87043.0
2024-07-22 11:05:00,80.31,80.32,80.19,80.2,69112.0,77.8844,77.8941,77.768,77.7777,69112.0
2024-07-22 11:10:00,80.19,80.29,80.19,80.26,71959.0,77.768,77.865,77.768,77.8359,71959.0
2024-07-22 11:15:00,80.27,80.27,80.19,80.22,101708.0,77.8456,77.8456,77.768,77.7971,101708.0
2024-07-22 11:20:00,80.22,80.23,80.15,80.16,81356.0,77.7971,77.8068,77.7292,77.7389,81356.0
2024-07-22 11:25:00,80.15,80.17,80.1,80.1,111383.0,77.7292,77.7486,77.6807,77.6807,111383.0
2024-07-22 11:30:00,80.11,80.11,80.03,80.06,199554.0,77.6904,77.6904,77.6129,77.642,199554.0
2024-07-22 11:35:00,80.06,80.1,80.06,80.09,160906.0,77.642,77.6807,77.642,77.671,160906.0
2024-07-22 11:40:00,80.09,80.1,80.03,80.09,137290.0,77.671,77.6807,77.6129,77.671,137290.0
2024-07-22 11:45:00,80.08,80.13,80.06,80.08,50992.0,77.6613,77.7098,77.642,77.6613,50992.0
2024-07-22 11:50:00,80.08,80.14,80.05,80.14,104395.0,77.6613,77.7195,77.6323,77.7195,104395.0
2024-07-22 11:55:00,80.13,80.13,80.09,80.1,134623.0,77.7098,77.7098,77.671,77.6807,134623.0
2024-07-22 12:00:00,80.1,80.14,80.08,80.08,355701.0,77.6807,77.7195,77.6613,77.6613,355701.0
2024-07-22 12:05:00,80.09,80.17,80.07,80.16,264663.0,77.671,77.7486,77.6516,77.7389,264663.0
2024-07-22 12:10:00,80.16,80.18,80.12,80.16,57555.0,77.7389,77.7583,77.7001,77.7389,57555.0
2024-07-22 12:15:00,80.16,80.18,80.14,80.17,35597.0,77.7389,77.7583,77.7195,77.7486,35597.0
2024-07-22 12:20:00,80.18,80.18,80.15,80.15,41310.0,77.7583,77.7583,77.7292,77.7292,41310.0
2024-07-22 12:25:00,80.15,80.16,80.1,80.11,21420.0,77.7292,77.7389,77.6807,77.6904,21420.0
2024-07-22 12:30:00,80.11,80.12,80.06,80.09,21461.0,77.6904,77.7001,77.642,77.671,21461.0
2024-07-22 12:35:00,80.1,80.16,80.09,80.16,58185.0,77.6807,77.7389,77.671,77.7389,58185.0
2024-07-22 12:40:00,80.15,80.15,80.13,80.15,28809.0,77.7292,77.7292,77.7098,77.7292,28809.0
2024-07-22 12:45:00,80.15,80.15,80.13,80.15,16980.0,77.7292,77.7292,77.7098,77.7292,16980.0
2024-07-22 12:50:00,80.15,80.23,80.14,80.23,68660.0,77.7292,77.8068,77.7195,77.8068,68660.0
2024-07-22 12:55:00,80.22,80.25,80.18,80.21,174694.0,77.7971,77.8262,77.7583,77.7874,174694.0
2024-07-22 13:00:00,80.22,80.27,80.21,80.27,17455.0,77.7971,77.8456,77.7874,77.8456,17455.0
2024-07-22 13:05:00,80.28,80.31,80.27,80.3,35789.0,77.8553,77.8844,77.8456,77.8747,35789.0
2024-07-22 13:10:00,80.28,80.31,80.26,80.29,62027.0,77.8553,77.8844,77.8359,77.865,62027.0
2024-07-22 13:15:00,80.3,80.31,80.26,80.3,9567.0,77.8747,77.8844,77.8359,77.8747,9567.0
2024-07-22 13:20:00,80.29,80.3,80.25,80.29,87746.0,77.865,77.8747,77.8262,77.865,87746.0
2024-07-22 13:25:00,80.28,80.31,80.28,80.28,10882.0,77.8553,77.8844,77.8553,77.8553,10882.0
2024-07-22 13:30:00,80.28,80.33,80.28,80.33,21840.0,77.8553,77.9038,77.8553,77.9038,21840.0
2024-07-22 13:35:00,80.33,80.33,80.26,80.3,42645.0,77.9038,77.9038,77.8359,77.8747,42645.0
2024-07-22 13:40:00,80.3,80.31,80.29,80.3,29601.0,77.8747,77.8844,77.865,77.8747,29601.0
2024-07-22 13:45:00,80.29,80.33,80.28,80.31,19277.0,77.865,77.9038,77.8553,77.8844,19277.0
2024-07-22 13:50:00,80.31,80.31,80.29,80.3,26216.0,77.8844,77.8844,77.865,77.8747,26216.0
2024-07-22 13:55:00,80.3,80.31,80.28,80.31,44036.0,77.8747,77.8844,77.8553,77.8844,44036.0
2024-07-22 14:00:00,80.31,80.32,80.27,80.28,20574.0,77.8844,77.8941,77.8456,77.8553,20574.0
2024-07-22 14:05:00,80.28,80.32,80.25,80.31,24348.0,77.8553,77.8941,77.8262,77.8844,24348.0
2024-07-22 14:10:00,80.3,80.31,80.26,80.27,16292.0,77.8747,77.8844,77.8359,77.8456,16292.0
2024-07-22 14:15:00,80.28,80.32,80.27,80.31,11851.0,77.8553,77.8941,77.8456,77.8844,11851.0
2024-07-22 14:20:00,80.31,80.34,80.31,80.34,32117.0,77.8844,77.9135,77.8844,77.9135,32117.0
2024-07-22 14:25:00,80.34,80.35,80.3,80.31,34432.0,77.9135,77.9232,77.8747,77.8844,34432.0
2024-07-22 14:30:00,80.3,80.35,80.3,80.34,31185.0,77.8747,77.9232,77.8747,77.9135,31185.0
2024-07-22 14:35:00,80.34,80.36,80.32,80.34,10920.0,77.9135,77.9329,77.8941,77.9135,10920.0
2024-07-22 14:40:00,80.34,80.36,80.31,80.34,49948.0,77.9135,77.9329,77.8844,77.9135,49948.0
2024-07-22 14:45:00,80.34,80.36,80.33,80.34,23608.0,77.9135,77.9329,77.9038,77.9135,23608.0
2024-07-22 14:50:00,80.34,80.37,80.33,80.37,133642.0,77.9135,77.9426,77.9038,77.9426,133642.0
2024-07-22 14:55:00,80.36,80.37,80.32,80.32,159656.0,77.9329,77.9426,77.8941,77.8941,159656.0
2024-07-22 15:00:00,80.31,80.31,80.25,80.3,137683.0,77.8844,77.8844,77.8262,77.8747,137683.0
2024-07-22 15:05:00,80.3,80.32,80.27,80.31,158118.0,77.8747,77.8941,77.8456,77.8844,158118.0
2024-07-22 15:10:00,80.31,80.34,80.3,80.33,78508.0,77.8844,77.9135,77.8747,77.9038,78508.0
2024-07-22 15:15:00,80.33,80.34,80.31,80.32,49452.0,77.9038,77.9135,77.8844,77.8941,49452.0
2024-07-22 15:20:00,80.31,80.34,80.3,80.33,259375.0,77.8844,77.9135,77.8747,77.9038,259375.0
2024-07-22 15:25:00,80.33,80.34,80.29,80.31,70639.0,77.9038,77.9135,77.865,77.8844,70639.0
2024-07-22 15:30:00,80.31,80.34,80.3,80.32,45526.0,77.8844,77.9135,77.8747,77.8941,45526.0
2024-07-22 15:35:00,80.32,80.38,80.31,80.38,240409.0,77.8941,77.9523,77.8844,77.9523,240409.0
2024-07-22 15:40:00,80.37,80.38,80.35,80.36,157778.0,77.9426,77.9523,77.9232,77.9329,157778.0
2024-07-22 15:45:00,80.36,80.39,80.35,80.37,106659.0,77.9329,77.962,77.9232,77.9426,106659.0
2024-07-22 15:50:00,80.36,80.39,80.35,80.37,296070.0,77.9329,77.962,77.9232,77.9426,296070.0
2024-07-22 15:55:00,80.37,80.39,80.35,80.37,1108268.0,77.9426,77.962,77.9232,77.9426,1108268.0
2024-07-23 09:30:00,79.95,79.97,79.88,79.92,244902.0,77.5353,77.5547,77.4674,77.5062,244902.0
2024-07-23 09:35:00,79.91,79.93,79.85,79.91,157208.0,77.4965,77.5159,77.4383,77.4965,157208.0
2024-07-23 09:40:00,79.9,79.97,79.9,79.97,137737.0,77.4868,77.5547,77.4868,77.5547,137737.0
2024-07-23 09:45:00,79.96,79.98,79.92,79.97,117738.0,77.545,77.5644,77.5062,77.5547,117738.0
2024-07-23 09:50:00,79.97,79.97,79.86,79.87,88630.0,77.5547,77.5547,77.448,77.4577,88630.0
2024-07-23 09:55:00,79.87,79.94,79.87,79.93,132150.0,77.4577,77.5256,77.4577,77.5159,132150.0
2024-07-23 10:00:00,79.93,79.98,79.93,79.94,130811.0,77.5159,77.5644,77.5159,77.5256,130811.0
2024-07-23 10:05:00,79.94,79.98,79.91,79.97,106366.0,77.5256,77.5644,77.4965,77.5547,106366.0
2024-07-23 10:10:00,79.96,79.97,79.9,79.94,217793.0,77.545,77.5547,77.4868,77.5256,217793.0
2024-07-23 10:15:00,79.94,79.96,79.92,79.95,183335.0,77.5256,77.545,77.5062,77.5353,183335.0
2024-07-23 10:20:00,79.95,79.98,79.93,79.94,122181.0,77.5353,77.5644,77.5159,77.5256,122181.0
2024-07-23 10:25:00,79.92,79.99,79.9,79.97,216274.0,77.5062,77.5741,77.4868,77.5547,216274.0
2024-07-23 10:30:00,79.98,80.04,79.96,80.03,188828.0,77.5644,77.6226,77.545,77.6129,188828.0
2024-07-23 10:35:00,80.03,80.06,79.98,79.99,171158.0,77.6129,77.642,77.5644,77.5741,171158.0
2024-07-23 10:40:00,79.99,80.0,79.94,80.0,177784.0,77.5741,77.5838,77.5256,77.5838,177784.0
2024-07-23 10:45:00,80.01,80.01,79.92,79.94,89782.0,77.5935,77.5935,77.5062,77.5256,89782.0
2024-07-23 10:50:00,79.94,79.96,79.88,79.89,89885.0,77.5256,77.545,77.4674,77.4771,89885.0
2024-07-23 10:55:00,79.9,79.93,79.89,79.91,86433.0,77.4868,77.5159,77.4771,77.4965,86433.0
2024-07-23 11:00:00,79.92,79.98,79.91,79.96,109454.0,77.5062,77.5644,77.4965,77.545,109454.0
2024-07-23 11:05:00,79.96,79.98,79.93,79.98,89334.0,77.545,77.5644,77.5159,77.5644,89334.0
2024-07-23 11:10:00,79.98,80.02,79.96,80.02,115439.0,77.5644,77.6032,77.545,77.6032,115439.0
2024-07-23 11:15:00,80.02,80.08,80.01,80.07,118243.0,77.6032,77.6613,77.5935,77.6516,118243.0
2024-07-23 11:20:00,80.07,80.07,80.04,80.05,73515.0,77.6516,77.6516,77.6226,77.6323,73515.0
2024-07-23 11:25:00,80.06,80.06,80.0,80.01,77976.0,77.642,77.642,77.5838,77.5935,77976.0
2024-07-23 11:30:00,80.01,80.07,80.0,80.06,47734.0,77.5935,77.6516,77.5838,77.642,47734.0
2024-07-23 11:35:00,80.06,80.09,80.06,80.08,41913.0,77.642,77.671,77.642,77.6613,41913.0
2024-07-23 11:40:00,80.08,80.09,80.04,80.05,82351.0,77.6613,77.671,77.6226,77.6323,82351.0
2024-07-23 11:45:00,80.05,80.05,79.95,79.98,152198.0,77.6323,77.6323,77.5353,77.5644,152198.0
2024-07-23 11:50:00,79.96,79.98,79.93,79.98,78595.0,77.545,77.5644,77.5159,77.5644,78595.0
2024-07-23 11:55:00,79.97,79.99,79.93,79.97,30336.0,77.5547,77.5741,77.5159,77.5547,30336.0
2024-07-23 12:00:00,79.97,80.01,79.97,80.01,353422.0,77.5547,77.5935,77.5547,77.5935,353422.0
2024-07-23 12:05:00,80.0,80.04,79.98,80.01,41818.0,77.5838,77.6226,77.5644,77.5935,41818.0
2024-07-23 12:10:00,80.02,80.07,80.0,80.06,19110.0,77.6032,77.6516,77.5838,77.642,19110.0
2024-07-23 12:15:00,80.06,80.06,79.99,80.0,14330.0,77.642,77.642,77.5741,77.5838,14330.0
2024-07-23 12:20:00,80.01,80.02,79.9,79.94,39332.0,77.5935,77.6032,77.4868,77.5256,39332.0
2024-07-23 12:25:00,79.91,79.96,79.88,79.95,28023.0,77.4965,77.545,77.4674,77.5353,28023.0
2024-07-23 12:30:00,79.92,79.95,79.9,79.92,18989.0,77.5062,77.5353,77.4868,77.5062,18989.0
2024-07-23 12:35:00,79.93,79.96,79.92,79.94,208634.0,77.5159,77.545,77.5062,77.5256,208634.0
2024-07-23 12:40:00,79.94,80.0,79.94,79.97,26995.0,77.5256,77.5838,77.5256,77.5547,26995.0
2024-07-23 12:45:00,79.97,80.0,79.96,79.97,14069.0,77.5547,77.5838,77.545,77.5547,14069.0
2024-07-23 12:50:00,79.96,79.97,79.93,79.96,25546.0,77.545,77.5547,77.5159,77.545,25546.0
2024-07-23 12:55:00,79.97,79.97,79.91,79.97,15770.0,77.5547,77.5547,77.4965,77.5547,15770.0
2024-07-23 13:00:00,79.97,80.0,79.95,79.98,50689.0,77.5547,77.5838,77.5353,77.5644,50689.0
2024-07-23 13:05:00,79.98,80.0,79.94,79.98,19014.0,77.5644,77.5838,77.5256,77.5644,19014.0
2024-07-23 13:10:00,79.97,79.98,79.94,79.97,32487.0,77.5547,77.5644,77.5256,77.5547,32487.0
2024-07-23 13:15:00,79.97,79.99,79.94,79.97,15929.0,77.5547,77.5741,77.5256,77.5547,15929.0
2024-07-23 13:20:00,79.97,80.01,79.96,79.98,24779.0,77.5547,77.5935,77.545,77.5644,24779.0
2024-07-23 13:25:00,79.98,80.01,79.96,79.97,14921.0,77.5644,77.5935,77.545,77.5547,14921.0
2024-07-23 13:30:00,79.96,79.98,79.91,79.94,34054.0,77.545,77.5644,77.4965,77.5256,34054.0
2024-07-23 13:35:00,79.94,79.97,79.94,79.96,31660.0,77.5256,77.5547,77.5256,77.545,31660.0
2024-07-23 13:40:00,79.97,79.97,79.92,79.94,68136.0,77.5547,77.5547,77.5062,77.5256,68136.0
2024-07-23 13:45:00,79.96,80.01,79.94,80.0,33383.0,77.545,77.5935,77.5256,77.5838,33383.0
2024-07-23 13:50:00,80.0,80.01,79.99,80.0,15832.0,77.5838,77.5935,77.5741,77.5838,15832.0
2024-07-23 13:55:00,80.01,80.03,80.0,80.02,55506.0,77.5935,77.6129,77.5838,77.6032,55506.0
2024-07-23 14:00:00,80.02,80.03,80.0,80.03,74180.0,77.6032,77.6129,77.5838,77.6129,74180.0
2024-07-23 14:05:00,80.03,80.06,80.03,80.06,22252.0,77.6129,77.642,77.6129,77.642,22252.0
2024-07-23 14:10:00,80.05,80.07,80.03,80.04,26343.0,77.6323,77.6516,77.6129,77.6226,26343.0
2024-07-23 14:15:00,80.03,80.06,80.02,80.03,55658.0,77.6129,77.642,77.6032,77.6129,55658.0
2024-07-23 14:20:00,80.04,80.05,80.03,80.04,34606.0,77.6226,77.6323,77.6129,77.6226,34606.0
2024-07-23 14:25:00,80.03,80.03,79.96,79.98,38752.0,77.6129,77.6129,77.545,77.5644,38752.0
2024-07-23 14:30:00,80.01,80.03,80.0,80.01,11285.0,77.5935,77.6129,77.5838,77.5935,11285.0
2024-07-23 14:35:00,80.0,80.04,79.99,80.03,22414.0,77.5838,77.6226,77.5741,77.6129,22414.0
2024-07-23 14:40:00,80.03,80.03,80.0,80.0,17005.0,77.6129,77.6129,77.5838,77.5838,17005.0
2024-07-23 14:45:00,80.01,80.04,80.01,80.02,11600.0,77.5935,77.6226,77.5935,77.6032,11600.0
2024-07-23 14:50:00,80.0,80.03,80.0,80.02,13080.0,77.5838,77.6129,77.5838,77.6032,13080.0
2024-07-23 14:55:00,80.01,80.04,80.01,80.03,34338.0,77.5935,77.6226,77.5935,77.6129,34338.0
2024-07-23 15:00:00,80.03,80.03,80.01,80.02,53353.0,77.6129,77.6129,77.5935,77.6032,53353.0
2024-07-23 15:05:00,80.01,80.03,80.01,80.02,21732.0,77.5935,77.6129,77.5935,77.6032,21732.0
2024-07-23 15:10:00,80.02,80.03,80.01,80.02,11675.0,77.6032,77.6129,77.5935,77.6032,11675.0
2024-07-23 15:15:00,80.02,80.02,79.98,80.01,21924.0,77.6032,77.6032,77.5644,77.5935,21924.0
2024-07-23 15:20:00,80.0,80.04,79.99,80.03,31079.0,77.5838,77.6226,77.5741,77.6129,31079.0
2024-07-23 15:25:00,80.04,80.04,80.02,80.02,64722.0,77.6226,77.6226,77.6032,77.6032,64722.0
2024-07-23 15:30:00,80.0,80.0,79.97,79.99,62792.0,77.5838,77.5838,77.5547,77.5741,62792.0
2024-07-23 15:35:00,79.99,80.0,79.97,79.98,86460.0,77.5741,77.5838,77.5547,77.5644,86460.0
2024-07-23 15:40:00,79.97,79.97,79.91,79.95,135615.0,77.5547,77.5547,77.4965,77.5353,135615.0
2024-07-23 15:45:00,79.95,79.97,79.94,79.97,163189.0,77.5353,77.5547,77.5256,77.5547,163189.0
2024-07-23 15:50:00,79.96,80.0,79.9,79.91,413119.0,77.545,77.5838,77.4868,77.4965,413119.0
2024-07-23 15:55:00,79.9,79.93,79.89,79.92,1053375.0,77.4868,77.5159,77.4771,77.5062,1053375.0
2024-07-24 09:30:00,79.67,79.71,79.64,79.66,311681.0,77.2637,77.3025,77.2346,77.254,311681.0
2024-07-24 09:35:00,79.66,79.75,79.65,79.73,270510.0,77.254,77.3413,77.2443,77.3219,270510.0
2024-07-24 09:40:00,79.73,79.78,79.71,79.75,433798.0,77.3219,77.3704,77.3025,77.3413,433798.0
2024-07-24 09:45:00,79.75,79.78,79.7,79.73,341670.0,77.3413,77.3704,77.2928,77.3219,341670.0
2024-07-24 09:50:00,79.72,79.73,79.61,79.62,127246.0,77.3122,77.3219,77.2055,77.2152,127246.0
2024-07-24 09:55:00,79.62,79.63,79.51,79.56,164628.0,77.2152,77.2249,77.1086,77.1571,164628.0
2024-07-24 10:00:00,79.54,79.58,79.52,79.56,90498.0,77.1377,77.1764,77.1183,77.1571,90498.0
2024-07-24 10:05:00,79.56,79.63,79.54,79.57,64580.0,77.1571,77.2249,77.1377,77.1668,64580.0
2024-07-24 10:10:00,79.56,79.59,79.48,79.51,96644.0,77.1571,77.1861,77.0795,77.1086,96644.0
2024-07-24 10:15:00,79.51,79.57,79.5,79.56,72543.0,77.1086,77.1668,77.0989,77.1571,72543.0
2024-07-24 10:20:00,79.55,79.58,79.53,79.55,93306.0,77.1474,77.1764,77.128,77.1474,93306.0
2024-07-24 10:25:00,79.55,79.66,79.54,79.65,60408.0,77.1474,77.254,77.1377,77.2443,60408.0
2024-07-24 10:30:00,79.65,79.67,79.58,79.58,75374.0,77.2443,77.2637,77.1764,77.1764,75374.0
2024-07-24 10:35:00,79.57,79.62,79.54,79.56,41292.0,77.1668,77.2152,77.1377,77.1571,41292.0
2024-07-24 10:40:00,79.56,79.56,79.5,79.51,21468.0,77.1571,77.1571,77.0989,77.1086,21468.0
2024-07-24 10:45:00,79.51,79.52,79.46,79.52,55182.0,77.1086,77.1183,77.0601,77.1183,55182.0
2024-07-24 10:50:00,79.51,79.56,79.5,79.53,83904.0,77.1086,77.1571,77.0989,77.128,83904.0
2024-07-24 10:55:00,79.52,79.57,79.51,79.53,155006.0,77.1183,77.1668,77.1086,77.128,155006.0
2024-07-24 11:00:00,79.53,79.55,79.49,79.51,83844.0,77.128,77.1474,77.0892,77.1086,83844.0
2024-07-24 11:05:00,79.49,79.49,79.45,79.49,38891.0,77.0892,77.0892,77.0504,77.0892,38891.0
2024-07-24 11:10:00,79.47,79.47,79.42,79.47,21047.0,77.0698,77.0698,77.0213,77.0698,21047.0
2024-07-24 11:15:00,79.46,79.49,79.44,79.44,9364.0,77.0601,77.0892,77.0407,77.0407,9364.0
2024-07-24 11:20:00,79.45,79.45,79.36,79.37,138080.0,77.0504,77.0504,76.9631,76.9728,138080.0
2024-07-24 11:25:00,79.36,79.44,79.36,79.42,168770.0,76.9631,77.0407,76.9631,77.0213,168770.0
2024-07-24 11:30:00,79.42,79.48,79.41,79.47,78281.0,77.0213,77.0795,77.0116,77.0698,78281.0
2024-07-24 11:35:00,79.48,79.5,79.45,79.49,62776.0,77.0795,77.0989,77.0504,77.0892,62776.0
2024-07-24 11:40:00,79.48,79.48,79.43,79.47,83667.0,77.0795,77.0795,77.031,77.0698,83667.0
2024-07-24 11:45:00,79.46,79.46,79.4,79.42,20759.0,77.0601,77.0601,77.0019,77.0213,20759.0
2024-07-24 11:50:00,79.43,79.46,79.41,79.44,19001.0,77.031,77.0601,77.0116,77.0407,19001.0
2024-07-24 11:55:00,79.43,79.44,79.37,79.38,26964.0,77.031,77.0407,76.9728,76.9825,26964.0
2024-07-24 12:00:00,79.39,79.41,79.35,79.36,149322.0,76.9922,77.0116,76.9534,76.9631,149322.0
2024-07-24 12:05:00,79.36,79.36,79.31,79.34,168443.0,76.9631,76.9631,76.9146,76.9437,168443.0
2024-07-24 12:10:00,79.34,79.38,79.33,79.37,100133.0,76.9437,76.9825,76.934,76.9728,100133.0
2024-07-24 12:15:00,79.38,79.43,79.38,79.41,114958.0,76.9825,77.031,76.9825,77.0116,114958.0
2024-07-24 12:20:00,79.41,79.43,79.38,79.42,33771.0,77.0116,77.031,76.9825,77.0213,33771.0
2024-07-24 12:25:00,79.4,79.4,79.37,79.38,6872.0,77.0019,77.0019,76.9728,76.9825,6872.0
2024-07-24 12:30:00,79.39,79.4,79.36,79.39,11728.0,76.9922,77.0019,76.9631,76.9922,11728.0
2024-07-24 12:35:00,79.38,79.4,79.34,79.34,28127.0,76.9825,77.0019,76.9437,76.9437,28127.0
2024-07-24 12:40:00,79.34,79.34,79.3,79.31,163778.0,76.9437,76.9437,76.9049,76.9146,163778.0
2024-07-24 12:45:00,79.31,79.39,79.3,79.36,86883.0,76.9146,76.9922,76.9049,76.9631,86883.0
2024-07-24 12:50:00,79.36,79.36,79.33,79.34,26406.0,76.9631,76.9631,76.934,76.9437,26406.0
2024-07-24 12:55:00,79.34,79.36,79.33,79.34,37491.0,76.9437,76.9631,76.934,76.9437,37491.0
2024-07-24 13:00:00,79.34,79.36,79.31,79.34,124845.0,76.9437,76.9631,76.9146,76.9437,124845.0
2024-07-24 13:05:00,79.36,79.41,79.34,79.4,15965.0,76.9631,77.0116,76.9437,77.0019,15965.0
2024-07-24 13:10:00,79.41,79.44,79.39,79.4,13500.0,77.0116,77.0407,76.9922,77.0019,13500.0
2024-07-24 13:15:00,79.4,79.43,79.39,79.41,14761.0,77.0019,77.031,76.9922,77.0116,14761.0
2024-07-24 13:20:00,79.41,79.42,79.37,79.38,48790.0,77.0116,77.0213,76.9728,76.9825,48790.0
2024-07-24 13:25:00,79.38,79.39,79.33,79.33,17120.0,76.9825,76.9922,76.934,76.934,17120.0
2024-07-24 13:30:00,79.33,79.38,79.31,79.38,34383.0,76.934,76.9825,76.9146,76.9825,34383.0
2024-07-24 13:35:00,79.37,79.38,79.35,79.36,18985.0,76.9728,76.9825,76.9534,76.9631,18985.0
2024-07-24 13:40:00,79.36,79.38,79.35,79.37,26378.0,76.9631,76.9825,76.9534,76.9728,26378.0
2024-07-24 13:45:00,79.36,79.37,79.3,79.3,61090.0,76.9631,76.9728,76.9049,76.9049,61090.0
2024-07-24 13:50:00,79.3,79.31,79.27,79.27,45644.0,76.9049,76.9146,76.8758,76.8758,45644.0
2024-07-24 13:55:00,79.27,79.27,79.24,79.24,44685.0,76.8758,76.8758,76.8467,76.8467,44685.0
2024-07-24 14:00:00,79.24,79.25,79.19,79.2,49713.0,76.8467,76.8564,76.7982,76.8079,49713.0
2024-07-24 14:05:00,79.2,79.24,79.19,79.22,26561.0,76.8079,76.8467,76.7982,76.8273,26561.0
2024-07-24 14:10:00,79.21,79.23,79.19,79.2,60456.0,76.8176,76.837,76.7982,76.8079,60456.0
2024-07-24 14:15:00,79.21,79.22,79.15,79.16,21232.0,76.8176,76.8273,76.7594,76.7691,21232.0
2024-07-24 14:20:00,79.15,79.16,79.11,79.13,29840.0,76.7594,76.7691,76.7206,76.74,29840.0
2024-07-24 14:25:00,79.13,79.15,79.1,79.11,17074.0,76.74,76.7594,76.7109,76.7206,17074.0
2024-07-24 14:30:00,79.12,79.14,79.09,79.09,45356.0,76.7303,76.7497,76.7012,76.7012,45356.0
2024-07-24 14:35:00,79.1,79.12,79.08,79.09,27192.0,76.7109,76.7303,76.6915,76.7012,27192.0
2024-07-24 14:40:00,79.08,79.09,79.0,79.01,46367.0,76.6915,76.7012,76.614,76.6237,46367.0
2024-07-24 14:45:00,79.01,79.05,78.98,78.98,77139.0,76.6237,76.6625,76.5946,76.5946,77139.0
2024-07-24 14:50:00,78.98,78.99,78.93,78.96,101324.0,76.5946,76.6043,76.5461,76.5752,101324.0
2024-07-24 14:55:00,78.96,79.02,78.96,79.0,110194.0,76.5752,76.6334,76.5752,76.614,110194.0
2024-07-24 15:00:00,79.0,79.0,78.94,78.96,110958.0,76.614,76.614,76.5558,76.5752,110958.0
2024-07-24 15:05:00,78.97,78.98,78.93,78.97,67053.0,76.5849,76.5946,76.5461,76.5849,67053.0
2024-07-24 15:10:00,78.98,78.99,78.96,78.98,54796.0,76.5946,76.6043,76.5752,76.5946,54796.0
2024-07-24 15:15:00,78.98,79.01,78.96,78.97,92689.0,76.5946,76.6237,76.5752,76.5849,92689.0
2024-07-24 15:20:00,78.98,79.03,78.97,79.02,44405.0,76.5946,76.6431,76.5849,76.6334,44405.0
2024-07-24 15:25:00,79.02,79.02,78.96,78.97,106435.0,76.6334,76.6334,76.5752,76.5849,106435.0
2024-07-24 15:30:00,78.96,79.07,78.96,79.06,153097.0,76.5752,76.6819,76.5752,76.6722,153097.0
2024-07-24 15:35:00,79.06,79.08,79.04,79.05,171361.0,76.6722,76.6915,76.6528,76.6625,171361.0
2024-07-24 15:40:00,79.05,79.09,79.01,79.02,221688.0,76.6625,76.7012,76.6237,76.6334,221688.0
2024-07-24 15:45:00,79.02,79.03,78.96,78.98,324772.0,76.6334,76.6431,76.5752,76.5946,324772.0
2024-07-24 15:50:00,78.98,79.02,78.88,78.88,539372.0,76.5946,76.6334,76.4976,76.4976,539372.0
2024-07-24 15:55:00,78.88,78.94,78.87,78.92,878768.0,76.4976,76.5558,76.4879,76.5364,878768.0
2024-07-25 09:30:00,78.24,78.31,78.22,78.23,601830.0,75.8769,75.9448,75.8575,75.8672,601830.0
2024-07-25 09:35:00,78.23,78.27,78.17,78.2,231675.0,75.8672,75.906,75.809,75.8381,231675.0
2024-07-25 09:40:00,78.2,78.36,78.17,78.33,95017.0,75.8381,75.9933,75.809,75.9642,95017.0
2024-07-25 09:45:00,78.34,78.41,78.3,78.37,146000.0,75.9739,76.0418,75.9351,76.003,146000.0
2024-07-25 09:50:00,78.38,78.41,78.29,78.33,209032.0,76.0127,76.0418,75.9254,75.9642,209032.0
2024-07-25 09:55:00,78.33,78.36,78.2,78.25,216954.0,75.9642,75.9933,75.8381,75.8866,216954.0
2024-07-25 10:00:00,78.24,78.24,78.1,78.12,198941.0,75.8769,75.8769,75.7411,75.7605,198941.0
2024-07-25 10:05:00,78.12,78.17,78.03,78.07,159701.0,75.7605,75.809,75.6733,75.7121,159701.0
2024-07-25 10:10:00,78.07,78.09,77.98,78.07,248274.0,75.7121,75.7315,75.6248,75.7121,248274.0
2024-07-25 10:15:00,78.06,78.24,78.05,78.23,363130.0,75.7024,75.8769,75.6927,75.8672,363130.0
2024-07-25 10:20:00,78.23,78.3,78.19,78.3,271148.0,75.8672,75.9351,75.8284,75.9351,271148.0
2024-07-25 10:25:00,78.31,78.4,78.27,78.4,273665.0,75.9448,76.0321,75.906,76.0321,273665.0
2024-07-25 10:30:00,78.39,78.44,78.33,78.4,185279.0,76.0224,76.0709,75.9642,76.0321,185279.0
2024-07-25 10:35:00,78.4,78.43,78.36,78.39,131122.0,76.0321,76.0612,75.9933,76.0224,131122.0
2024-07-25 10:40:00,78.39,78.45,78.35,78.44,176553.0,76.0224,76.0806,75.9836,76.0709,176553.0
2024-07-25 10:45:00,78.45,78.45,78.37,78.45,128299.0,76.0806,76.0806,76.003,76.0806,128299.0
2024-07-25 10:50:00,78.44,78.54,78.44,78.51,118793.0,76.0709,76.1679,76.0709,76.1388,118793.0
2024-07-25 10:55:00,78.5,78.55,78.46,78.55,301917.0,76.1291,76.1776,76.0903,76.1776,301917.0
2024-07-25 11:00:00,78.56,78.57,78.52,78.56,96250.0,76.1873,76.197,76.1485,76.1873,96250.0
2024-07-25 11:05:00,78.56,78.57,78.5,78.56,126897.0,76.1873,76.197,76.1291,76.1873,126897.0
2024-07-25 11:10:00,78.57,78.68,78.56,78.64,170655.0,76.197,76.3036,76.1873,76.2648,170655.0
2024-07-25 11:15:00,78.66,78.75,78.66,78.69,177643.0,76.2842,76.3715,76.2842,76.3133,177643.0
2024-07-25 11:20:00,78.68,78.68,78.62,78.64,94353.0,76.3036,76.3036,76.2454,76.2648,94353.0
2024-07-25 11:25:00,78.65,78.66,78.61,78.63,120435.0,76.2745,76.2842,76.2357,76.2551,120435.0
2024-07-25 11:30:00,78.63,78.65,78.58,78.61,178378.0,76.2551,76.2745,76.2067,76.2357,178378.0
2024-07-25 11:35:00,78.61,78.64,78.56,78.64,132296.0,76.2357,76.2648,76.1873,76.2648,132296.0
2024-07-25 11:40:00,78.64,78.65,78.59,78.65,91650.0,76.2648,76.2745,76.2163,76.2745,91650.0
2024-07-25 11:45:00,78.67,78.71,78.66,78.66,102699.0,76.2939,76.3327,76.2842,76.2842,102699.0
2024-07-25 11:50:00,78.67,78.71,78.66,78.67,112312.0,76.2939,76.3327,76.2842,76.2939,112312.0
2024-07-25 11:55:00,78.67,78.74,78.64,78.74,118585.0,76.2939,76.3618,76.2648,76.3618,118585.0
2024-07-25 12:00:00,78.74,78.8,78.72,78.79,103722.0,76.3618,76.42,76.3424,76.4103,103722.0
2024-07-25 12:05:00,78.78,78.8,78.68,78.74,312291.0,76.4006,76.42,76.3036,76.3618,312291.0
2024-07-25 12:10:00,78.74,78.8,78.73,78.8,317225.0,76.3618,76.42,76.3521,76.42,317225.0
2024-07-25 12:15:00,78.79,78.87,78.77,78.86,93536.0,76.4103,76.4879,76.3909,76.4782,93536.0
2024-07-25 12:20:00,78.86,78.9,78.81,78.89,369611.0,76.4782,76.517,76.4297,76.5073,369611.0
2024-07-25 12:25:00,78.89,78.91,78.86,78.89,54213.0,76.5073,76.5267,76.4782,76.5073,54213.0
2024-07-25 12:30:00,78.89,78.91,78.84,78.88,79523.0,76.5073,76.5267,76.4588,76.4976,79523.0
2024-07-25 12:35:00,78.88,78.94,78.86,78.92,233953.0,76.4976,76.5558,76.4782,76.5364,233953.0
2024-07-25 12:40:00,78.92,78.95,78.91,78.93,206557.0,76.5364,76.5655,76.5267,76.5461,206557.0
2024-07-25 12:45:00,78.93,78.94,78.85,78.88,84132.0,76.5461,76.5558,76.4685,76.4976,84132.0
2024-07-25 12:50:00,78.88,78.92,78.86,78.9,82412.0,76.4976,76.5364,76.4782,76.517,82412.0
2024-07-25 12:55:00,78.91,78.94,78.9,78.93,108361.0,76.5267,76.5558,76.517,76.5461,108361.0
2024-07-25 13:00:00,78.94,79.04,78.93,79.0,167651.0,76.5558,76.6528,76.5461,76.614,167651.0
2024-07-25 13:05:00,79.0,79.09,78.98,79.09,154027.0,76.614,76.7012,76.5946,76.7012,154027.0
2024-07-25 13:10:00,79.1,79.11,78.98,79.0,263474.0,76.7109,76.7206,76.5946,76.614,263474.0
2024-07-25 13:15:00,79.0,79.0,78.93,78.93,187152.0,76.614,76.614,76.5461,76.5461,187152.0
2024-07-25 13:20:00,78.94,78.95,78.85,78.85,270484.0,76.5558,76.5655,76.4685,76.4685,270484.0
2024-07-25 13:25:00,78.86,78.9,78.83,78.85,214475.0,76.4782,76.517,76.4491,76.4685,214475.0
2024-07-25 13:30:00,78.85,78.87,78.83,78.85,47254.0,76.4685,76.4879,76.4491,76.4685,47254.0
2024-07-25 13:35:00,78.84,78.87,78.83,78.86,74313.0,76.4588,76.4879,76.4491,76.4782,74313.0
2024-07-25 13:40:00,78.86,78.9,78.85,78.88,19134.0,76.4782,76.517,76.4685,76.4976,19134.0
2024-07-25 13:45:00,78.88,78.88,78.8,78.84,69316.0,76.4976,76.4976,76.42,76.4588,69316.0
2024-07-25 13:50:00,78.81,78.85,78.79,78.83,144059.0,76.4297,76.4685,76.4103,76.4491,144059.0
2024-07-25 13:55:00,78.82,78.89,78.81,78.86,75967.0,76.4394,76.5073,76.4297,76.4782,75967.0
2024-07-25 14:00:00,78.86,78.86,78.8,78.81,46855.0,76.4782,76.4782,76.42,76.4297,46855.0
2024-07-25 14:05:00,78.8,78.82,78.75,78.76,131674.0,76.42,76.4394,76.3715,76.3812,131674.0
2024-07-25 14:10:00,78.76,78.8,78.75,78.79,73590.0,76.3812,76.42,76.3715,76.4103,73590.0
2024-07-25 14:15:00,78.79,78.8,78.76,78.79,70934.0,76.4103,76.42,76.3812,76.4103,70934.0
2024-07-25 14:20:00,78.79,78.79,78.72,78.73,16250.0,76.4103,76.4103,76.3424,76.3521,16250.0
2024-07-25 14:25:00,78.73,78.8,78.72,78.76,98367.0,76.3521,76.42,76.3424,76.3812,98367.0
2024-07-25 14:30:00,78.76,78.83,78.76,78.81,67480.0,76.3812,76.4491,76.3812,76.4297,67480.0
2024-07-25 14:35:00,78.81,78.82,78.74,78.76,59100.0,76.4297,76.4394,76.3618,76.3812,59100.0
2024-07-25 14:40:00,78.78,78.78,78.71,78.72,91572.0,76.4006,76.4006,76.3327,76.3424,91572.0
2024-07-25 14:45:00,78.71,78.72,78.62,78.63,62305.0,76.3327,76.3424,76.2454,76.2551,62305.0
2024-07-25 14:50:00,78.63,78.65,78.58,78.59,35641.0,76.2551,76.2745,76.2067,76.2163,35641.0
2024-07-25 14:55:00,78.59,78.62,78.57,78.58,42027.0,76.2163,76.2454,76.197,76.2067,42027.0
2024-07-25 15:00:00,78.58,78.64,78.57,78.6,93027.0,76.2067,76.2648,76.197,76.226,93027.0
2024-07-25 15:05:00,78.6,78.63,78.57,78.59,52904.0,76.226,76.2551,76.197,76.2163,52904.0
2024-07-25 15:10:00,78.59,78.62,78.56,78.6,45186.0,76.2163,76.2454,76.1873,76.226,45186.0
2024-07-25 15:15:00,78.6,78.65,78.59,78.65,46387.0,76.226,76.2745,76.2163,76.2745,46387.0
2024-07-25 15:20:00,78.64,78.77,78.63,78.75,44639.0,76.2648,76.3909,76.2551,76.3715,44639.0
2024-07-25 15:25:00,78.75,78.83,78.75,78.78,45311.0,76.3715,76.4491,76.3715,76.4006,45311.0
2024-07-25 15:30:00,78.78,78.79,78.72,78.73,89638.0,76.4006,76.4103,76.3424,76.3521,89638.0
2024-07-25 15:35:00,78.74,78.75,78.63,78.66,138279.0,76.3618,76.3715,76.2551,76.2842,138279.0
2024-07-25 15:40:00,78.66,78.68,78.62,78.63,121486.0,76.2842,76.3036,76.2454,76.2551,121486.0
2024-07-25 15:45:00,78.63,78.63,78.54,78.62,172811.0,76.2551,76.2551,76.1679,76.2454,172811.0
2024-07-25 15:50:00,78.62,78.62,78.44,78.45,304332.0,76.2454,76.2454,76.0709,76.0806,304332.0
2024-07-25 15:55:00,78.45,78.49,78.4,78.42,1139382.0,76.0806,76.1194,76.0321,76.0515,1139382.0
2024-07-26 09:30:00,79.02,79.03,78.94,79.01,366102.0,76.6334,76.6431,76.5558,76.6237,366102.0
2024-07-26 09:35:00,79.01,79.09,79.0,79.06,456890.0,76.6237,76.7012,76.614,76.6722,456890.0
2024-07-26 09:40:00,79.06,79.11,78.99,79.11,211295.0,76.6722,76.7206,76.6043,76.7206,211295.0
2024-07-26 09:45:00,79.11,79.13,79.04,79.05,175761.0,76.7206,76.74,76.6528,76.6625,175761.0
2024-07-26 09:50:00,79.05,79.15,79.04,79.13,187375.0,76.6625,76.7594,76.6528,76.74,187375.0
2024-07-26 09:55:00,79.12,79.18,79.12,79.18,173420.0,76.7303,76.7885,76.7303,76.7885,173420.0
2024-07-26 10:00:00,79.18,79.26,79.1,79.2,282915.0,76.7885,76.8661,76.7109,76.8079,282915.0
2024-07-26 10:05:00,79.2,79.21,79.11,79.12,193739.0,76.8079,76.8176,76.7206,76.7303,193739.0
2024-07-26 10:10:00,79.12,79.22,79.11,79.13,85240.0,76.7303,76.8273,76.7206,76.74,85240.0
2024-07-26 10:15:00,79.12,79.19,79.12,79.17,57981.0,76.7303,76.7982,76.7303,76.7788,57981.0
2024-07-26 10:20:00,79.19,79.27,79.17,79.23,278640.0,76.7982,76.8758,76.7788,76.837,278640.0
2024-07-26 10:25:00,79.25,79.27,79.19,79.19,227554.0,76.8564,76.8758,76.7982,76.7982,227554.0
2024-07-26 10:30:00,79.19,79.21,79.08,79.09,66673.0,76.7982,76.8176,76.6915,76.7012,66673.0
2024-07-26 10:35:00,79.08,79.15,79.07,79.14,67978.0,76.6915,76.7594,76.6819,76.7497,67978.0
2024-07-26 10:40:00,79.14,79.26,79.13,79.24,50495.0,76.7497,76.8661,76.74,76.8467,50495.0
2024-07-26 10:45:00,79.25,79.28,79.23,79.24,50671.0,76.8564,76.8855,76.837,76.8467,50671.0
2024-07-26 10:50:00,79.24,79.24,79.18,79.2,63802.0,76.8467,76.8467,76.7885,76.8079,63802.0
2024-07-26 10:55:00,79.19,79.24,79.16,79.23,40689.0,76.7982,76.8467,76.7691,76.837,40689.0
2024-07-26 11:00:00,79.23,79.26,79.19,79.21,54223.0,76.837,76.8661,76.7982,76.8176,54223.0
2024-07-26 11:05:00,79.21,79.25,79.2,79.22,102771.0,76.8176,76.8564,76.8079,76.8273,102771.0
2024-07-26 11:10:00,79.22,79.23,79.16,79.2,50132.0,76.8273,76.837,76.7691,76.8079,50132.0
2024-07-26 11:15:00,79.2,79.2,79.16,79.19,161652.0,76.8079,76.8079,76.7691,76.7982,161652.0
2024-07-26 11:20:00,79.19,79.23,79.19,79.22,166909.0,76.7982,76.837,76.7982,76.8273,166909.0
2024-07-26 11:25:00,79.22,79.24,79.19,79.2,41469.0,76.8273,76.8467,76.7982,76.8079,41469.0
2024-07-26 11:30:00,79.2,79.24,79.18,79.18,44778.0,76.8079,76.8467,76.7885,76.7885,44778.0
2024-07-26 11:35:00,79.19,79.29,79.18,79.28,53085.0,76.7982,76.8952,76.7885,76.8855,53085.0
2024-07-26 11:40:00,79.28,79.3,79.25,79.3,24417.0,76.8855,76.9049,76.8564,76.9049,24417.0
2024-07-26 11:45:00,79.31,79.34,79.3,79.33,56186.0,76.9146,76.9437,76.9049,76.934,56186.0
2024-07-26 11:50:00,79.34,79.37,79.32,79.36,28980.0,76.9437,76.9728,76.9243,76.9631,28980.0
2024-07-26 11:55:00,79.34,79.38,79.33,79.38,221953.0,76.9437,76.9825,76.934,76.9825,221953.0
2024-07-26 12:00:00,79.38,79.43,79.36,79.42,53692.0,76.9825,77.031,76.9631,77.0213,53692.0
2024-07-26 12:05:00,79.42,79.47,79.41,79.46,93086.0,77.0213,77.0698,77.0116,77.0601,93086.0
2024-07-26 12:10:00,79.47,79.48,79.39,79.42,52463.0,77.0698,77.0795,76.9922,77.0213,52463.0
2024-07-26 12:15:00,79.43,79.45,79.41,79.44,19475.0,77.031,77.0504,77.0116,77.0407,19475.0
2024-07-26 12:20:00,79.43,79.45,79.41,79.44,34231.0,77.031,77.0504,77.0116,77.0407,34231.0
2024-07-26 12:25:00,79.44,79.49,79.43,79.46,30875.0,77.0407,77.0892,77.031,77.0601,30875.0
2024-07-26 12:30:00,79.46,79.49,79.46,79.46,16249.0,77.0601,77.0892,77.0601,77.0601,16249.0
2024-07-26 12:35:00,79.45,79.48,79.43,79.48,58377.0,77.0504,77.0795,77.031,77.0795,58377.0
2024-07-26 12:40:00,79.48,79.53,79.47,79.52,36569.0,77.0795,77.128,77.0698,77.1183,36569.0
2024-07-26 12:45:00,79.52,79.54,79.48,79.49,26904.0,77.1183,77.1377,77.0795,77.0892,26904.0
2024-07-26 12:50:00,79.49,79.53,79.48,79.53,20603.0,77.0892,77.128,77.0795,77.128,20603.0
2024-07-26 12:55:00,79.52,79.54,79.51,79.53,23342.0,77.1183,77.1377,77.1086,77.128,23342.0
2024-07-26 13:00:00,79.53,79.55,79.51,79.52,34779.0,77.128,77.1474,77.1086,77.1183,34779.0
2024-07-26 13:05:00,79.53,79.54,79.48,79.49,28561.0,77.128,77.1377,77.0795,77.0892,28561.0
2024-07-26 13:10:00,79.49,79.53,79.49,79.5,160973.0,77.0892,77.128,77.0892,77.0989,160973.0
2024-07-26 13:15:00,79.5,79.52,79.48,79.49,78144.0,77.0989,77.1183,77.0795,77.0892,78144.0
2024-07-26 13:20:00,79.5,79.51,79.48,79.5,21034.0,77.0989,77.1086,77.0795,77.0989,21034.0
2024-07-26 13:25:00,79.5,79.53,79.49,79.52,39737.0,77.0989,77.128,77.0892,77.1183,39737.0
2024-07-26 13:30:00,79.51,79.53,79.44,79.44,57320.0,77.1086,77.128,77.0407,77.0407,57320.0
2024-07-26 13:35:00,79.44,79.44,79.29,79.31,91943.0,77.0407,77.0407,76.8952,76.9146,91943.0
2024-07-26 13:40:00,79.33,79.35,79.3,79.32,68924.0,76.934,76.9534,76.9049,76.9243,68924.0
2024-07-26 13:45:00,79.34,79.42,79.33,79.35,48622.0,76.9437,77.0213,76.934,76.9534,48622.0
2024-07-26 13:50:00,79.35,79.41,79.32,79.4,68883.0,76.9534,77.0116,76.9243,77.0019,68883.0
2024-07-26 13:55:00,79.39,79.4,79.37,79.37,80114.0,76.9922,77.0019,76.9728,76.9728,80114.0
2024-07-26 14:00:00,79.37,79.42,79.37,79.38,22667.0,76.9728,77.0213,76.9728,76.9825,22667.0
2024-07-26 14:05:00,79.37,79.41,79.34,79.4,27870.0,76.9728,77.0116,76.9437,77.0019,27870.0
2024-07-26 14:10:00,79.41,79.44,79.4,79.41,29630.0,77.0116,77.0407,77.0019,77.0116,29630.0
2024-07-26 14:15:00,79.42,79.45,79.38,79.38,27066.0,77.0213,77.0504,76.9825,76.9825,27066.0
2024-07-26 14:20:00,79.39,79.41,79.37,79.41,61357.0,76.9922,77.0116,76.9728,77.0116,61357.0
2024-07-26 14:25:00,79.41,79.43,79.4,79.4,59416.0,77.0116,77.031,77.0019,77.0019,59416.0
2024-07-26 14:30:00,79.39,79.4,79.36,79.4,36240.0,76.9922,77.0019,76.9631,77.0019,36240.0
2024-07-26 14:35:00,79.39,79.42,79.39,79.4,45032.0,76.9922,77.0213,76.9922,77.0019,45032.0
2024-07-26 14:40:00,79.41,79.41,79.3,79.38,34424.0,77.0116,77.0116,76.9049,76.9825,34424.0
2024-07-26 14:45:00,79.37,79.37,79.33,79.36,17990.0,76.9728,76.9728,76.934,76.9631,17990.0
2024-07-26 14:50:00,79.36,79.37,79.31,79.32,29396.0,76.9631,76.9728,76.9146,76.9243,29396.0
2024-07-26 14:55:00,79.32,79.35,79.31,79.32,60147.0,76.9243,76.9534,76.9146,76.9243,60147.0
2024-07-26 15:00:00,79.31,79.32,79.29,79.3,15543.0,76.9146,76.9243,76.8952,76.9049,15543.0
2024-07-26 15:05:00,79.29,79.35,79.27,79.34,27835.0,76.8952,76.9534,76.8758,76.9437,27835.0
2024-07-26 15:10:00,79.34,79.38,79.32,79.36,50830.0,76.9437,76.9825,76.9243,76.9631,50830.0
2024-07-26 15:15:00,79.35,79.37,79.31,79.35,131990.0,76.9534,76.9728,76.9146,76.9534,131990.0
2024-07-26 15:20:00,79.35,79.39,79.35,79.39,23773.0,76.9534,76.9922,76.9534,76.9922,23773.0
2024-07-26 15:25:00,79.39,79.43,79.38,79.41,41393.0,76.9922,77.031,76.9825,77.0116,41393.0
2024-07-26 15:30:00,79.4,79.4,79.27,79.29,121369.0,77.0019,77.0019,76.8758,76.8952,121369.0
2024-07-26 15:35:00,79.29,79.33,79.29,79.31,47958.0,76.8952,76.934,76.8952,76.9146,47958.0
2024-07-26 15:40:00,79.32,79.38,79.31,79.38,70037.0,76.9243,76.9825,76.9146,76.9825,70037.0
2024-07-26 15:45:00,79.38,79.41,79.35,79.39,185888.0,76.9825,77.0116,76.9534,76.9922,185888.0
2024-07-26 15:50:00,79.4,79.43,79.32,79.33,349857.0,77.0019,77.031,76.9243,76.934,349857.0
2024-07-26 15:55:00,79.33,79.44,79.31,79.44,880910.0,76.934,77.0407,76.9146,77.0407,880910.0
2024-07-29 09:30:00,79.23,79.26,79.15,79.15,180711.0,76.837,76.8661,76.7594,76.7594,180711.0
2024-07-29 09:35:00,79.15,79.2,79.15,79.19,74194.0,76.7594,76.8079,76.7594,76.7982,74194.0
2024-07-29 09:40:00,79.19,79.22,79.17,79.21,58740.0,76.7982,76.8273,76.7788,76.8176,58740.0
2024-07-29 09:45:00,79.21,79.25,79.12,79.13,87906.0,76.8176,76.8564,76.7303,76.74,87906.0
2024-07-29 09:50:00,79.13,79.15,79.08,79.12,100759.0,76.74,76.7594,76.6915,76.7303,100759.0
2024-07-29 09:55:00,79.11,79.2,79.11,79.19,60437.0,76.7206,76.8079,76.7206,76.7982,60437.0
2024-07-29 10:00:00,79.2,79.23,79.14,79.16,71495.0,76.8079,76.837,76.7497,76.7691,71495.0
2024-07-29 10:05:00,79.17,79.18,79.12,79.13,83996.0,76.7788,76.7885,76.7303,76.74,83996.0
2024-07-29 10:10:00,79.13,79.13,79.04,79.06,114524.0,76.74,76.74,76.6528,76.6722,114524.0
2024-07-29 10:15:00,79.06,79.1,79.03,79.05,34079.0,76.6722,76.7109,76.6431,76.6625,34079.0
2024-07-29 10:20:00,79.04,79.09,79.03,79.05,45737.0,76.6528,76.7012,76.6431,76.6625,45737.0
2024-07-29 10:25:00,79.05,79.06,78.96,78.98,55374.0,76.6625,76.6722,76.5752,76.5946,55374.0
2024-07-29 10:30:00,78.97,78.97,78.85,78.86,71757.0,76.5849,76.5849,76.4685,76.4782,71757.0
2024-07-29 10:35:00,78.86,78.92,78.85,78.9,51480.0,76.4782,76.5364,76.4685,76.517,51480.0
2024-07-29 10:40:00,78.9,78.93,78.88,78.88,62654.0,76.517,76.5461,76.4976,76.4976,62654.0
2024-07-29 10:45:00,78.88,78.91,78.81,78.81,78442.0,76.4976,76.5267,76.4297,76.4297,78442.0
2024-07-29 10:50:00,78.81,78.92,78.81,78.9,70803.0,76.4297,76.5364,76.4297,76.517,70803.0
2024-07-29 10:55:00,78.9,78.97,78.89,78.94,68830.0,76.517,76.5849,76.5073,76.5558,68830.0
2024-07-29 11:00:00,78.95,78.96,78.9,78.94,60476.0,76.5655,76.5752,76.517,76.5558,60476.0
2024-07-29 11:05:00,78.94,78.95,78.91,78.95,396162.0,76.5558,76.5655,76.5267,76.5655,396162.0
2024-07-29 11:10:00,78.95,78.97,78.91,78.95,69037.0,76.5655,76.5849,76.5267,76.5655,69037.0
2024-07-29 11:15:00,78.95,78.97,78.93,78.93,27528.0,76.5655,76.5849,76.5461,76.5461,27528.0
2024-07-29 11:20:00,78.93,78.98,78.91,78.93,62301.0,76.5461,76.5946,76.5267,76.5461,62301.0
2024-07-29 11:25:00,78.94,78.99,78.93,78.97,109779.0,76.5558,76.6043,76.5461,76.5849,109779.0
2024-07-29 11:30:00,78.97,78.97,78.86,78.89,209676.0,76.5849,76.5849,76.4782,76.5073,209676.0
2024-07-29 11:35:00,78.88,78.94,78.85,78.94,144520.0,76.4976,76.5558,76.4685,76.5558,144520.0
2024-07-29 11:40:00,78.93,78.98,78.92,78.97,202739.0,76.5461,76.5946,76.5364,76.5849,202739.0
2024-07-29 11:45:00,78.97,79.07,78.96,79.07,49546.0,76.5849,76.6819,76.5752,76.6819,49546.0
2024-07-29 11:50:00,79.07,79.08,79.02,79.03,27561.0,76.6819,76.6915,76.6334,76.6431,27561.0
2024-07-29 11:55:00,79.04,79.09,79.04,79.07,238791.0,76.6528,76.7012,76.6528,76.6819,238791.0
2024-07-29 12:00:00,79.08,79.09,79.06,79.07,26817.0,76.6915,76.7012,76.6722,76.6819,26817.0
2024-07-29 12:05:00,79.08,79.12,79.08,79.11,30007.0,76.6915,76.7303,76.6915,76.7206,30007.0
2024-07-29 12:10:00,79.11,79.12,79.09,79.12,27432.0,76.7206,76.7303,76.7012,76.7303,27432.0
2024-07-29 12:15:00,79.12,79.15,79.1,79.14,49560.0,76.7303,76.7594,76.7109,76.7497,49560.0
2024-07-29 12:20:00,79.14,79.15,79.12,79.13,55676.0,76.7497,76.7594,76.7303,76.74,55676.0
2024-07-29 12:25:00,79.12,79.12,79.06,79.07,36410.0,76.7303,76.7303,76.6722,76.6819,36410.0
2024-07-29 12:30:00,79.08,79.14,79.07,79.1,69271.0,76.6915,76.7497,76.6819,76.7109,69271.0
2024-07-29 12:35:00,79.1,79.13,79.09,79.11,30664.0,76.7109,76.74,76.7012,76.7206,30664.0
2024-07-29 12:40:00,79.11,79.15,79.1,79.12,52630.0,76.7206,76.7594,76.7109,76.7303,52630.0
2024-07-29 12:45:00,79.13,79.16,79.12,79.15,16373.0,76.74,76.7691,76.7303,76.7594,16373.0
2024-07-29 12:50:00,79.16,79.16,79.1,79.15,20467.0,76.7691,76.7691,76.7109,76.7594,20467.0
2024-07-29 12:55:00,79.15,79.16,79.12,79.13,26555.0,76.7594,76.7691,76.7303,76.74,26555.0
2024-07-29 13:00:00,79.13,79.14,79.08,79.09,335972.0,76.74,76.7497,76.6915,76.7012,335972.0
2024-07-29 13:05:00,79.09,79.11,79.07,79.11,140274.0,76.7012,76.7206,76.6819,76.7206,140274.0
2024-07-29 13:10:00,79.11,79.19,79.1,79.17,42904.0,76.7206,76.7982,76.7109,76.7788,42904.0
2024-07-29 13:15:00,79.16,79.16,79.09,79.14,80905.0,76.7691,76.7691,76.7012,76.7497,80905.0
2024-07-29 13:20:00,79.13,79.13,79.08,79.11,43212.0,76.74,76.74,76.6915,76.7206,43212.0
2024-07-29 13:25:00,79.11,79.11,79.03,79.04,62994.0,76.7206,76.7206,76.6431,76.6528,62994.0
2024-07-29 13:30:00,79.04,79.06,79.0,79.04,72991.0,76.6528,76.6722,76.614,76.6528,72991.0
2024-07-29 13:35:00,79.04,79.08,79.03,79.07,29348.0,76.6528,76.6915,76.6431,76.6819,29348.0
2024-07-29 13:40:00,79.08,79.11,79.07,79.07,24846.0,76.6915,76.7206,76.6819,76.6819,24846.0
2024-07-29 13:45:00,79.08,79.1,79.06,79.07,64713.0,76.6915,76.7109,76.6722,76.6819,64713.0
2024-07-29 13:50:00,79.07,79.08,79.05,79.06,211149.0,76.6819,76.6915,76.6625,76.6722,211149.0
2024-07-29 13:55:00,79.06,79.08,79.05,79.06,27696.0,76.6722,76.6915,76.6625,76.6722,27696.0
2024-07-29 14:00:00,79.06,79.06,79.02,79.05,136213.0,76.6722,76.6722,76.6334,76.6625,136213.0
2024-07-29 14:05:00,79.06,79.09,79.05,79.07,137995.0,76.6722,76.7012,76.6625,76.6819,137995.0
2024-07-29 14:10:00,79.07,79.1,79.05,79.09,19327.0,76.6819,76.7109,76.6625,76.7012,19327.0
2024-07-29 14:15:00,79.08,79.08,79.03,79.08,80658.0,76.6915,76.6915,76.6431,76.6915,80658.0
2024-07-29 14:20:00,79.08,79.09,79.05,79.07,63745.0,76.6915,76.7012,76.6625,76.6819,63745.0
2024-07-29 14:25:00,79.06,79.07,79.04,79.04,25463.0,76.6722,76.6819,76.6528,76.6528,25463.0
2024-07-29 14:30:00,79.05,79.05,79.0,79.04,43119.0,76.6625,76.6625,76.614,76.6528,43119.0
2024-07-29 14:35:00,79.02,79.03,78.99,78.99,33301.0,76.6334,76.6431,76.6043,76.6043,33301.0
2024-07-29 14:40:00,79.0,79.05,78.99,79.02,38620.0,76.614,76.6625,76.6043,76.6334,38620.0
2024-07-29 14:45:00,79.02,79.03,78.99,79.01,37862.0,76.6334,76.6431,76.6043,76.6237,37862.0
2024-07-29 14:50:00,79.0,79.01,78.97,78.98,63620.0,76.614,76.6237,76.5849,76.5946,63620.0
2024-07-29 14:55:00,78.98,79.05,78.97,79.04,46850.0,76.5946,76.6625,76.5849,76.6528,46850.0
2024-07-29 15:00:00,79.04,79.08,79.02,79.06,83099.0,76.6528,76.6915,76.6334,76.6722,83099.0
2024-07-29 15:05:00,79.07,79.08,79.03,79.04,50124.0,76.6819,76.6915,76.6431,76.6528,50124.0
2024-07-29 15:10:00,79.04,79.07,79.04,79.07,26407.0,76.6528,76.6819,76.6528,76.6819,26407.0
2024-07-29 15:15:00,79.06,79.07,79.04,79.06,98501.0,76.6722,76.6819,76.6528,76.6722,98501.0
2024-07-29 15:20:00,79.07,79.1,79.05,79.09,60890.0,76.6819,76.7109,76.6625,76.7012,60890.0
2024-07-29 15:25:00,79.09,79.1,79.07,79.09,31208.0,76.7012,76.7109,76.6819,76.7012,31208.0
2024-07-29 15:30:00,79.09,79.12,79.08,79.11,64471.0,76.7012,76.7303,76.6915,76.7206,64471.0
2024-07-29 15:35:00,79.11,79.14,79.1,79.14,83325.0,76.7206,76.7497,76.7109,76.7497,83325.0
2024-07-29 15:40:00,79.13,79.16,79.12,79.15,37554.0,76.74,76.7691,76.7303,76.7594,37554.0
2024-07-29 15:45:00,79.15,79.16,79.13,79.14,120382.0,76.7594,76.7691,76.74,76.7497,120382.0
2024-07-29 15:50:00,79.14,79.17,79.09,79.09,560883.0,76.7497,76.7788,76.7012,76.7012,560883.0
2024-07-29 15:55:00,79.09,79.1,79.03,79.06,646618.0,76.7012,76.7109,76.6431,76.6722,646618.0
2024-07-30 09:30:00,79.37,79.37,79.3,79.35,113700.0,76.9728,76.9728,76.9049,76.9534,113700.0
2024-07-30 09:35:00,79.35,79.41,79.33,79.41,49970.0,76.9534,77.0116,76.934,77.0116,49970.0
2024-07-30 09:40:00,79.41,79.45,79.41,79.41,28250.0,77.0116,77.0504,77.0116,77.0116,28250.0
2024-07-30 09:45:00,79.42,79.43,79.38,79.39,50747.0,77.0213,77.031,76.9825,76.9922,50747.0
2024-07-30 09:50:00,79.4,79.41,79.36,79.37,35658.0,77.0019,77.0116,76.9631,76.9728,35658.0
2024-07-30 09:55:00,79.38,79.39,79.35,79.39,50572.0,76.9825,76.9922,76.9534,76.9922,50572.0
2024-07-30 10:00:00,79.38,79.38,79.23,79.24,317557.0,76.9825,76.9825,76.837,76.8467,317557.0
2024-07-30 10:05:00,79.24,79.32,79.24,79.29,83335.0,76.8467,76.9243,76.8467,76.8952,83335.0
2024-07-30 10:10:00,79.29,79.31,79.26,79.29,105534.0,76.8952,76.9146,76.8661,76.8952,105534.0
2024-07-30 10:15:00,79.29,79.33,79.27,79.29,99024.0,76.8952,76.934,76.8758,76.8952,99024.0
2024-07-30 10:20:00,79.29,79.32,79.25,79.3,97883.0,76.8952,76.9243,76.8564,76.9049,97883.0
2024-07-30 10:25:00,79.31,79.32,79.27,79.29,25575.0,76.9146,76.9243,76.8758,76.8952,25575.0
2024-07-30 10:30:00,79.29,79.31,79.27,79.28,61084.0,76.8952,76.9146,76.8758,76.8855,61084.0
2024-07-30 10:35:00,79.28,79.29,79.2,79.27,103521.0,76.8855,76.8952,76.8079,76.8758,103521.0
2024-07-30 10:40:00,79.26,79.27,79.21,79.25,31613.0,76.8661,76.8758,76.8176,76.8564,31613.0
2024-07-30 10:45:00,79.25,79.3,79.24,79.28,62118.0,76.8564,76.9049,76.8467,76.8855,62118.0
2024-07-30 10:50:00,79.28,79.3,79.23,79.24,30457.0,76.8855,76.9049,76.837,76.8467,30457.0
2024-07-30 10:55:00,79.25,79.28,79.19,79.2,299598.0,76.8564,76.8855,76.7982,76.8079,299598.0
2024-07-30 11:00:00,79.2,79.23,79.1,79.12,320407.0,76.8079,76.837,76.7109,76.7303,320407.0
2024-07-30 11:05:00,79.13,79.13,79.03,79.11,152831.0,76.74,76.74,76.6431,76.7206,152831.0
2024-07-30 11:10:00,79.11,79.15,79.09,79.13,66266.0,76.7206,76.7594,76.7012,76.74,66266.0
2024-07-30 11:15:00,79.13,79.17,79.11,79.16,104156.0,76.74,76.7788,76.7206,76.7691,104156.0
2024-07-30 11:20:00,79.16,79.19,79.15,79.19,135782.0,76.7691,76.7982,76.7594,76.7982,135782.0
2024-07-30 11:25:00,79.19,79.2,79.15,79.15,109210.0,76.7982,76.8079,76.7594,76.7594,109210.0
2024-07-30 11:30:00,79.15,79.16,79.1,79.11,175533.0,76.7594,76.7691,76.7109,76.7206,175533.0
2024-07-30 11:35:00,79.12,79.13,79.03,79.04,99432.0,76.7303,76.74,76.6431,76.6528,99432.0
2024-07-30 11:40:00,79.05,79.07,79.03,79.05,41283.0,76.6625,76.6819,76.6431,76.6625,41283.0
2024-07-30 11:45:00,79.04,79.1,79.02,79.06,35160.0,76.6528,76.7109,76.6334,76.6722,35160.0
2024-07-30 11:50:00,79.06,79.09,79.05,79.07,122424.0,76.6722,76.7012,76.6625,76.6819,122424.0
2024-07-30 11:55:00,79.06,79.07,79.02,79.05,17174.0,76.6722,76.6819,76.6334,76.6625,17174.0
2024-07-30 12:00:00,79.05,79.09,78.99,79.0,312093.0,76.6625,76.7012,76.6043,76.614,312093.0
2024-07-30 12:05:00,79.0,79.1,79.0,79.09,81628.0,76.614,76.7109,76.614,76.7012,81628.0
2024-07-30 12:10:00,79.09,79.1,79.07,79.09,75293.0,76.7012,76.7109,76.6819,76.7012,75293.0
2024-07-30 12:15:00,79.08,79.11,79.05,79.1,79432.0,76.6915,76.7206,76.6625,76.7109,79432.0
2024-07-30 12:20:00,79.11,79.11,79.03,79.04,96256.0,76.7206,76.7206,76.6431,76.6528,96256.0
2024-07-30 12:25:00,79.05,79.13,79.05,79.13,30314.0,76.6625,76.74,76.6625,76.74,30314.0
2024-07-30 12:30:00,79.13,79.13,79.08,79.09,23902.0,76.74,76.74,76.6915,76.7012,23902.0
2024-07-30 12:35:00,79.09,79.16,79.08,79.15,51128.0,76.7012,76.7691,76.6915,76.7594,51128.0
2024-07-30 12:40:00,79.16,79.18,79.14,79.15,15669.0,76.7691,76.7885,76.7497,76.7594,15669.0
2024-07-30 12:45:00,79.16,79.18,79.14,79.14,12647.0,76.7691,76.7885,76.7497,76.7497,12647.0
2024-07-30 12:50:00,79.14,79.15,79.04,79.04,78490.0,76.7497,76.7594,76.6528,76.6528,78490.0
2024-07-30 12:55:00,79.04,79.08,78.96,78.97,415166.0,76.6528,76.6915,76.5752,76.5849,415166.0
2024-07-30 13:00:00,78.97,78.97,78.92,78.97,49657.0,76.5849,76.5849,76.5364,76.5849,49657.0
2024-07-30 13:05:00,78.95,79.0,78.94,79.0,63997.0,76.5655,76.614,76.5558,76.614,63997.0
2024-07-30 13:10:00,79.0,79.07,79.0,79.07,64675.0,76.614,76.6819,76.614,76.6819,64675.0
2024-07-30 13:15:00,79.07,79.11,79.05,79.09,42139.0,76.6819,76.7206,76.6625,76.7012,42139.0
2024-07-30 13:20:00,79.1,79.16,79.09,79.15,128009.0,76.7109,76.7691,76.7012,76.7594,128009.0
2024-07-30 13:25:00,79.14,79.15,79.07,79.1,50202.0,76.7497,76.7594,76.6819,76.7109,50202.0
2024-07-30 13:30:00,79.09,79.13,79.08,79.13,12406.0,76.7012,76.74,76.6915,76.74,12406.0
2024-07-30 13:35:00,79.11,79.18,79.1,79.17,73245.0,76.7206,76.7885,76.7109,76.7788,73245.0
2024-07-30 13:40:00,79.16,79.16,79.1,79.15,67858.0,76.7691,76.7691,76.7109,76.7594,67858.0
2024-07-30 13:45:00,79.14,79.17,79.1,79.17,58626.0,76.7497,76.7788,76.7109,76.7788,58626.0
2024-07-30 13:50:00,79.17,79.17,79.12,79.12,35496.0,76.7788,76.7788,76.7303,76.7303,35496.0
2024-07-30 13:55:00,79.13,79.15,79.12,79.15,22790.0,76.74,76.7594,76.7303,76.7594,22790.0
2024-07-30 14:00:00,79.15,79.16,79.12,79.15,25619.0,76.7594,76.7691,76.7303,76.7594,25619.0
2024-07-30 14:05:00,79.16,79.19,79.16,79.19,31013.0,76.7691,76.7982,76.7691,76.7982,31013.0
2024-07-30 14:10:00,79.19,79.2,79.16,79.19,15057.0,76.7982,76.8079,76.7691,76.7982,15057.0
2024-07-30 14:15:00,79.19,79.25,79.19,79.23,54297.0,76.7982,76.8564,76.7982,76.837,54297.0
2024-07-30 14:20:00,79.23,79.25,79.2,79.22,12996.0,76.837,76.8564,76.8079,76.8273,12996.0
2024-07-30 14:25:00,79.22,79.22,79.16,79.2,11967.0,76.8273,76.8273,76.7691,76.8079,11967.0
2024-07-30 14:30:00,79.19,79.2,79.15,79.15,17646.0,76.7982,76.8079,76.7594,76.7594,17646.0
2024-07-30 14:35:00,79.16,79.2,79.15,79.19,21406.0,76.7691,76.8079,76.7594,76.7982,21406.0
2024-07-30 14:40:00,79.19,79.2,79.16,79.17,15767.0,76.7982,76.8079,76.7691,76.7788,15767.0
2024-07-30 14:45:00,79.17,79.17,79.11,79.13,92403.0,76.7788,76.7788,76.7206,76.74,92403.0
2024-07-30 14:50:00,79.13,79.16,79.12,79.14,27881.0,76.74,76.7691,76.7303,76.7497,27881.0
2024-07-30 14:55:00,79.15,79.16,79.11,79.15,26557.0,76.7594,76.7691,76.7206,76.7594,26557.0
2024-07-30 15:00:00,79.15,79.15,79.09,79.13,17238.0,76.7594,76.7594,76.7012,76.74,17238.0
2024-07-30 15:05:00,79.12,79.15,79.11,79.13,76840.0,76.7303,76.7594,76.7206,76.74,76840.0
2024-07-30 15:10:00,79.14,79.16,79.11,79.12,48054.0,76.7497,76.7691,76.7206,76.7303,48054.0
2024-07-30 15:15:00,79.12,79.17,79.11,79.17,25626.0,76.7303,76.7788,76.7206,76.7788,25626.0
2024-07-30 15:20:00,79.17,79.19,79.16,79.19,18054.0,76.7788,76.7982,76.7691,76.7982,18054.0
2024-07-30 15:25:00,79.19,79.21,79.16,79.19,26639.0,76.7982,76.8176,76.7691,76.7982,26639.0
2024-07-30 15:30:00,79.19,79.19,79.15,79.17,50212.0,76.7982,76.7982,76.7594,76.7788,50212.0
2024-07-30 15:35:00,79.17,79.18,79.14,79.15,31430.0,76.7788,76.7885,76.7497,76.7594,31430.0
2024-07-30 15:40:00,79.15,79.2,79.13,79.2,116638.0,76.7594,76.8079,76.74,76.8079,116638.0
2024-07-30 15:45:00,79.2,79.33,79.19,79.31,174310.0,76.8079,76.934,76.7982,76.9146,174310.0
2024-07-30 15:50:00,79.31,79.33,79.25,79.27,252839.0,76.9146,76.934,76.8564,76.8758,252839.0
2024-07-30 15:55:00,79.26,79.29,79.23,79.23,461379.0,76.8661,76.8952,76.837,76.837,461379.0
2024-07-31 09:30:00,80.4,80.46,80.37,80.38,538491.0,77.9717,78.0299,77.9426,77.9523,538491.0
2024-07-31 09:35:00,80.38,80.41,80.3,80.3,280308.0,77.9523,77.9814,77.8747,77.8747,280308.0
2024-07-31 09:40:00,80.29,80.34,80.18,80.19,119917.0,77.865,77.9135,77.7583,77.768,119917.0
2024-07-31 09:45:00,80.2,80.26,80.18,80.23,355897.0,77.7777,77.8359,77.7583,77.8068,355897.0
2024-07-31 09:50:00,80.22,80.24,80.18,80.22,129730.0,77.7971,77.8165,77.7583,77.7971,129730.0
2024-07-31 09:55:00,80.21,80.24,80.15,80.18,117469.0,77.7874,77.8165,77.7292,77.7583,117469.0
2024-07-31 10:00:00,80.18,80.26,80.18,80.2,78846.0,77.7583,77.8359,77.7583,77.7777,78846.0
2024-07-31 10:05:00,80.2,80.25,80.17,80.22,79941.0,77.7777,77.8262,77.7486,77.7971,79941.0
2024-07-31 10:10:00,80.23,80.31,80.21,80.31,129735.0,77.8068,77.8844,77.7874,77.8844,129735.0
2024-07-31 10:15:00,80.33,80.37,80.31,80.37,55851.0,77.9038,77.9426,77.8844,77.9426,55851.0
2024-07-31 10:20:00,80.37,80.41,80.34,80.41,428517.0,77.9426,77.9814,77.9135,77.9814,428517.0
2024-07-31 10:25:00,80.4,80.43,80.36,80.41,130000.0,77.9717,78.0008,77.9329,77.9814,130000.0
2024-07-31 10:30:00,80.41,80.47,80.41,80.46,161912.0,77.9814,78.0396,77.9814,78.0299,161912.0
2024-07-31 10:35:00,80.46,80.47,80.4,80.41,28449.0,78.0299,78.0396,77.9717,77.9814,28449.0
2024-07-31 10:40:00,80.4,80.41,80.34,80.34,125852.0,77.9717,77.9814,77.9135,77.9135,125852.0
2024-07-31 10:45:00,80.35,80.39,80.33,80.36,165512.0,77.9232,77.962,77.9038,77.9329,165512.0
2024-07-31 10:50:00,80.36,80.36,80.18,80.19,412270.0,77.9329,77.9329,77.7583,77.768,412270.0
2024-07-31 10:55:00,80.17,80.29,80.17,80.28,129351.0,77.7486,77.865,77.7486,77.8553,129351.0
2024-07-31 11:00:00,80.28,80.3,80.24,80.25,188994.0,77.8553,77.8747,77.8165,77.8262,188994.0
2024-07-31 11:05:00,80.25,80.29,80.24,80.26,110090.0,77.8262,77.865,77.8165,77.8359,110090.0
2024-07-31 11:10:00,80.26,80.31,80.24,80.28,203874.0,77.8359,77.8844,77.8165,77.8553,203874.0
2024-07-31 11:15:00,80.29,80.31,80.26,80.29,142200.0,77.865,77.8844,77.8359,77.865,142200.0
2024-07-31 11:20:00,80.29,80.3,80.25,80.28,137309.0,77.865,77.8747,77.8262,77.8553,137309.0
2024-07-31 11:25:00,80.28,80.31,80.25,80.27,344985.0,77.8553,77.8844,77.8262,77.8456,344985.0
2024-07-31 11:30:00,80.27,80.34,80.26,80.33,594406.0,77.8456,77.9135,77.8359,77.9038,594406.0
2024-07-31 11:35:00,80.32,80.36,80.32,80.36,109409.0,77.8941,77.9329,77.8941,77.9329,109409.0
2024-07-31 11:40:00,80.35,80.35,80.3,80.32,53285.0,77.9232,77.9232,77.8747,77.8941,53285.0
2024-07-31 11:45:00,80.32,80.36,80.31,80.33,43464.0,77.8941,77.9329,77.8844,77.9038,43464.0
2024-07-31 11:50:00,80.33,80.34,80.26,80.29,96933.0,77.9038,77.9135,77.8359,77.865,96933.0
2024-07-31 11:55:00,80.27,80.3,80.26,80.28,210030.0,77.8456,77.8747,77.8359,77.8553,210030.0
2024-07-31 12:00:00,80.27,80.3,80.26,80.27,89353.0,77.8456,77.8747,77.8359,77.8456,89353.0
2024-07-31 12:05:00,80.26,80.28,80.24,80.28,54682.0,77.8359,77.8553,77.8165,77.8553,54682.0
2024-07-31 12:10:00,80.28,80.31,80.26,80.3,60598.0,77.8553,77.8844,77.8359,77.8747,60598.0
2024-07-31 12:15:00,80.29,80.31,80.28,80.3,43058.0,77.865,77.8844,77.8553,77.8747,43058.0
2024-07-31 12:20:00,80.3,80.34,80.29,80.3,57448.0,77.8747,77.9135,77.865,77.8747,57448.0
2024-07-31 12:25:00,80.29,80.3,80.27,80.29,40117.0,77.865,77.8747,77.8456,77.865,40117.0
2024-07-31 12:30:00,80.28,80.31,80.27,80.29,100811.0,77.8553,77.8844,77.8456,77.865,100811.0
2024-07-31 12:35:00,80.29,80.29,80.27,80.29,67474.0,77.865,77.865,77.8456,77.865,67474.0
2024-07-31 12:40:00,80.28,80.31,80.27,80.3,69890.0,77.8553,77.8844,77.8456,77.8747,69890.0
2024-07-31 12:45:00,80.31,80.34,80.3,80.34,43472.0,77.8844,77.9135,77.8747,77.9135,43472.0
2024-07-31 12:50:00,80.33,80.34,80.28,80.31,83127.0,77.9038,77.9135,77.8553,77.8844,83127.0
2024-07-31 12:55:00,80.31,80.32,80.27,80.28,131817.0,77.8844,77.8941,77.8456,77.8553,131817.0
2024-07-31 13:00:00,80.28,80.32,80.26,80.31,57306.0,77.8553,77.8941,77.8359,77.8844,57306.0
2024-07-31 13:05:00,80.31,80.35,80.31,80.31,71444.0,77.8844,77.9232,77.8844,77.8844,71444.0
2024-07-31 13:10:00,80.31,80.33,80.28,80.31,99921.0,77.8844,77.9038,77.8553,77.8844,99921.0
2024-07-31 13:15:00,80.3,80.31,80.28,80.3,56663.0,77.8747,77.8844,77.8553,77.8747,56663.0
2024-07-31 13:20:00,80.29,80.29,80.26,80.28,223511.0,77.865,77.865,77.8359,77.8553,223511.0
2024-07-31 13:25:00,80.27,80.28,80.23,80.28,228886.0,77.8456,77.8553,77.8068,77.8553,228886.0
2024-07-31 13:30:00,80.27,80.27,80.15,80.16,164680.0,77.8456,77.8456,77.7292,77.7389,164680.0
2024-07-31 13:35:00,80.16,80.2,80.15,80.17,157537.0,77.7389,77.7777,77.7292,77.7486,157537.0
2024-07-31 13:40:00,80.17,80.21,80.12,80.19,182218.0,77.7486,77.7874,77.7001,77.768,182218.0
2024-07-31 13:45:00,80.19,80.23,80.18,80.23,68675.0,77.768,77.8068,77.7583,77.8068,68675.0
2024-07-31 13:50:00,80.23,80.29,80.23,80.28,119176.0,77.8068,77.865,77.8068,77.8553,119176.0
2024-07-31 13:55:00,80.28,80.28,80.23,80.23,104782.0,77.8553,77.8553,77.8068,77.8068,104782.0
2024-07-31 14:00:00,80.24,80.26,80.13,80.24,282494.0,77.8165,77.8359,77.7098,77.8165,282494.0
2024-07-31 14:05:00,80.23,80.27,80.15,80.21,126167.0,77.8068,77.8456,77.7292,77.7874,126167.0
2024-07-31 14:10:00,80.21,80.25,80.19,80.23,121097.0,77.7874,77.8262,77.768,77.8068,121097.0
2024-07-31 14:15:00,80.24,80.29,80.2,80.27,88404.0,77.8165,77.865,77.7777,77.8456,88404.0
2024-07-31 14:20:00,80.26,80.29,80.23,80.29,72931.0,77.8359,77.865,77.8068,77.865,72931.0
2024-07-31 14:25:00,80.29,80.32,80.25,80.31,67190.0,77.865,77.8941,77.8262,77.8844,67190.0
2024-07-31 14:30:00,80.3,80.43,80.3,80.4,70913.0,77.8747,78.0008,77.8747,77.9717,70913.0
2024-07-31 14:35:00,80.4,80.42,80.28,80.42,145879.0,77.9717,77.9911,77.8553,77.9911,145879.0
2024-07-31 14:40:00,80.42,80.59,80.41,80.58,99364.0,77.9911,78.1559,77.9814,78.1462,99364.0
2024-07-31 14:45:00,80.58,80.65,80.53,80.65,160520.0,78.1462,78.2141,78.0978,78.2141,160520.0
2024-07-31 14:50:00,80.64,80.68,80.58,80.62,216584.0,78.2044,78.2432,78.1462,78.185,216584.0
2024-07-31 14:55:00,80.62,80.66,80.57,80.65,96892.0,78.185,78.2238,78.1365,78.2141,96892.0
2024-07-31 15:00:00,80.66,80.71,80.62,80.62,128542.0,78.2238,78.2723,78.185,78.185,128542.0
2024-07-31 15:05:00,80.63,80.65,80.58,80.59,327539.0,78.1947,78.2141,78.1462,78.1559,327539.0
2024-07-31 15:10:00,80.59,80.64,80.56,80.58,132034.0,78.1559,78.2044,78.1268,78.1462,132034.0
2024-07-31 15:15:00,80.59,80.65,80.45,80.46,239269.0,78.1559,78.2141,78.0202,78.0299,239269.0
2024-07-31 15:20:00,80.46,80.52,80.38,80.39,301103.0,78.0299,78.0881,77.9523,77.962,301103.0
2024-07-31 15:25:00,80.37,80.41,80.28,80.31,274498.0,77.9426,77.9814,77.8553,77.8844,274498.0
2024-07-31 15:30:00,80.31,80.37,80.23,80.34,233194.0,77.8844,77.9426,77.8068,77.9135,233194.0
2024-07-31 15:35:00,80.34,80.44,80.34,80.39,1243514.0,77.9135,78.0105,77.9135,77.962,1243514.0
2024-07-31 15:40:00,80.38,80.54,80.38,80.52,253570.0,77.9523,78.1075,77.9523,78.0881,253570.0
2024-07-31 15:45:00,80.52,80.55,80.43,80.47,435394.0,78.0881,78.1172,78.0008,78.0396,435394.0
2024-07-31 15:50:00,80.46,80.52,80.32,80.41,516851.0,78.0299,78.0881,77.8941,77.9814,516851.0
2024-07-31 15:55:00,80.41,80.43,80.33,80.36,1330971.0,77.9814,78.0008,77.9038,77.9329,1330971.0
2024-08-01 09:30:00,79.34,79.42,79.31,79.41,439839.0,76.9437,77.0213,76.9146,77.0116,439839.0
2024-08-01 09:35:00,79.42,79.48,79.37,79.47,255795.0,77.0213,77.0795,76.9728,77.0698,255795.0
2024-08-01 09:40:00,79.46,79.54,79.46,79.53,1030221.0,77.0601,77.1377,77.0601,77.128,1030221.0
2024-08-01 09:45:00,79.52,79.54,79.48,79.49,71206.0,77.1183,77.1377,77.0795,77.0892,71206.0
2024-08-01 09:50:00,79.5,79.5,79.39,79.39,104961.0,77.0989,77.0989,76.9922,76.9922,104961.0
2024-08-01 09:55:00,79.39,79.44,79.36,79.39,147869.0,76.9922,77.0407,76.9631,76.9922,147869.0
2024-08-01 10:00:00,79.39,79.46,79.3,79.31,191676.0,76.9922,77.0601,76.9049,76.9146,191676.0
2024-08-01 10:05:00,79.31,79.32,79.1,79.1,134032.0,76.9146,76.9243,76.7109,76.7109,134032.0
2024-08-01 10:10:00,79.1,79.13,79.0,79.0,97064.0,76.7109,76.74,76.614,76.614,97064.0
2024-08-01 10:15:00,79.0,79.03,78.91,78.95,165379.0,76.614,76.6431,76.5267,76.5655,165379.0
2024-08-01 10:20:00,78.95,78.97,78.83,78.89,104668.0,76.5655,76.5849,76.4491,76.5073,104668.0
2024-08-01 10:25:00,78.88,78.89,78.77,78.78,85825.0,76.4976,76.5073,76.3909,76.4006,85825.0
2024-08-01 10:30:00,78.78,78.83,78.72,78.77,112456.0,76.4006,76.4491,76.3424,76.3909,112456.0
2024-08-01 10:35:00,78.76,78.78,78.65,78.73,144306.0,76.3812,76.4006,76.2745,76.3521,144306.0
2024-08-01 10:40:00,78.74,78.77,78.6,78.61,170603.0,76.3618,76.3909,76.226,76.2357,170603.0
2024-08-01 10:45:00,78.61,78.61,78.44,78.45,287670.0,76.2357,76.2357,76.0709,76.0806,287670.0
2024-08-01 10:50:00,78.45,78.58,78.45,78.51,467593.0,76.0806,76.2067,76.0806,76.1388,467593.0
2024-08-01 10:55:00,78.51,78.61,78.47,78.51,149143.0,76.1388,76.2357,76.1,76.1388,149143.0
2024-08-01 11:00:00,78.51,78.54,78.44,78.45,112647.0,76.1388,76.1679,76.0709,76.0806,112647.0
2024-08-01 11:05:00,78.44,78.5,78.38,78.44,328173.0,76.0709,76.1291,76.0127,76.0709,328173.0
2024-08-01 11:10:00,78.43,78.48,78.41,78.43,125231.0,76.0612,76.1097,76.0418,76.0612,125231.0
2024-08-01 11:15:00,78.43,78.5,78.42,78.48,228137.0,76.0612,76.1291,76.0515,76.1097,228137.0
2024-08-01 11:20:00,78.48,78.48,78.36,78.39,546155.0,76.1097,76.1097,75.9933,76.0224,546155.0
2024-08-01 11:25:00,78.39,78.47,78.38,78.42,289963.0,76.0224,76.1,76.0127,76.0515,289963.0
2024-08-01 11:30:00,78.42,78.48,78.37,78.45,219663.0,76.0515,76.1097,76.003,76.0806,219663.0
2024-08-01 11:35:00,78.45,78.46,78.38,78.42,344172.0,76.0806,76.0903,76.0127,76.0515,344172.0
2024-08-01 11:40:00,78.42,78.42,78.33,78.36,224388.0,76.0515,76.0515,75.9642,75.9933,224388.0
2024-08-01 11:45:00,78.35,78.37,78.28,78.32,189569.0,75.9836,76.003,75.9157,75.9545,189569.0
2024-08-01 11:50:00,78.31,78.39,78.3,78.37,87907.0,75.9448,76.0224,75.9351,76.003,87907.0
2024-08-01 11:55:00,78.38,78.42,78.35,78.35,167255.0,76.0127,76.0515,75.9836,75.9836,167255.0
2024-08-01 12:00:00,78.35,78.39,78.29,78.39,62170.0,75.9836,76.0224,75.9254,76.0224,62170.0
2024-08-01 12:05:00,78.38,78.48,78.36,78.41,110454.0,76.0127,76.1097,75.9933,76.0418,110454.0
2024-08-01 12:10:00,78.41,78.42,78.34,78.4,73141.0,76.0418,76.0515,75.9739,76.0321,73141.0
2024-08-01 12:15:00,78.4,78.46,78.39,78.39,82908.0,76.0321,76.0903,76.0224,76.0224,82908.0
2024-08-01 12:20:00,78.39,78.41,78.25,78.25,73376.0,76.0224,76.0418,75.8866,75.8866,73376.0
2024-08-01 12:25:00,78.26,78.34,78.25,78.33,46016.0,75.8963,75.9739,75.8866,75.9642,46016.0
2024-08-01 12:30:00,78.32,78.32,78.25,78.27,112741.0,75.9545,75.9545,75.8866,75.906,112741.0
2024-08-01 12:35:00,78.27,78.31,78.23,78.23,70720.0,75.906,75.9448,75.8672,75.8672,70720.0
2024-08-01 12:40:00,78.22,78.24,78.16,78.2,180566.0,75.8575,75.8769,75.7993,75.8381,180566.0
2024-08-01 12:45:00,78.19,78.19,78.14,78.16,214590.0,75.8284,75.8284,75.7799,75.7993,214590.0
2024-08-01 12:50:00,78.15,78.19,78.09,78.18,42543.0,75.7896,75.8284,75.7315,75.8187,42543.0
2024-08-01 12:55:00,78.17,78.22,78.15,78.18,42151.0,75.809,75.8575,75.7896,75.8187,42151.0
2024-08-01 13:00:00,78.18,78.2,78.13,78.17,62238.0,75.8187,75.8381,75.7702,75.809,62238.0
2024-08-01 13:05:00,78.17,78.17,78.07,78.09,138574.0,75.809,75.809,75.7121,75.7315,138574.0
2024-08-01 13:10:00,78.11,78.12,78.06,78.08,93023.0,75.7508,75.7605,75.7024,75.7218,93023.0
2024-08-01 13:15:00,78.07,78.13,78.03,78.08,156999.0,75.7121,75.7702,75.6733,75.7218,156999.0
2024-08-01 13:20:00,78.07,78.08,78.03,78.04,178091.0,75.7121,75.7218,75.6733,75.683,178091.0
2024-08-01 13:25:00,78.04,78.11,78.01,78.07,134323.0,75.683,75.7508,75.6539,75.7121,134323.0
2024-08-01 13:30:00,78.06,78.06,78.01,78.03,66377.0,75.7024,75.7024,75.6539,75.6733,66377.0
2024-08-01 13:35:00,78.04,78.05,77.94,77.97,196951.0,75.683,75.6927,75.586,75.6151,196951.0
2024-08-01 13:40:00,77.97,77.99,77.92,77.95,200656.0,75.6151,75.6345,75.5666,75.5957,200656.0
2024-08-01 13:45:00,77.96,77.99,77.89,77.91,159358.0,75.6054,75.6345,75.5375,75.5569,159358.0
2024-08-01 13:50:00,77.92,78.0,77.87,78.0,114095.0,75.5666,75.6442,75.5181,75.6442,114095.0
2024-08-01 13:55:00,78.01,78.12,77.97,78.12,88538.0,75.6539,75.7605,75.6151,75.7605,88538.0
2024-08-01 14:00:00,78.11,78.14,78.03,78.05,282595.0,75.7508,75.7799,75.6733,75.6927,282595.0
2024-08-01 14:05:00,78.05,78.11,78.04,78.07,366796.0,75.6927,75.7508,75.683,75.7121,366796.0
2024-08-01 14:10:00,78.06,78.08,78.02,78.04,81581.0,75.7024,75.7218,75.6636,75.683,81581.0
2024-08-01 14:15:00,78.05,78.05,77.94,77.96,166170.0,75.6927,75.6927,75.586,75.6054,166170.0
2024-08-01 14:20:00,77.97,78.07,77.97,78.02,151321.0,75.6151,75.7121,75.6151,75.6636,151321.0
2024-08-01 14:25:00,78.0,78.0,77.91,77.95,86862.0,75.6442,75.6442,75.5569,75.5957,86862.0
2024-08-01 14:30:00,77.94,77.96,77.91,77.93,43026.0,75.586,75.6054,75.5569,75.5763,43026.0
2024-08-01 14:35:00,77.92,77.97,77.91,77.95,136999.0,75.5666,75.6151,75.5569,75.5957,136999.0
2024-08-01 14:40:00,77.95,77.99,77.92,77.92,46833.0,75.5957,75.6345,75.5666,75.5666,46833.0
2024-08-01 14:45:00,77.92,77.93,77.88,77.89,28358.0,75.5666,75.5763,75.5278,75.5375,28358.0
2024-08-01 14:50:00,77.89,77.92,77.85,77.86,95348.0,75.5375,75.5666,75.4987,75.5084,95348.0
2024-08-01 14:55:00,77.86,77.93,77.85,77.9,140115.0,75.5084,75.5763,75.4987,75.5472,140115.0
2024-08-01 15:00:00,77.9,77.95,77.88,77.94,79568.0,75.5472,75.5957,75.5278,75.586,79568.0
2024-08-01 15:05:00,77.94,78.0,77.91,78.0,45840.0,75.586,75.6442,75.5569,75.6442,45840.0
2024-08-01 15:10:00,78.0,78.08,77.97,78.05,99558.0,75.6442,75.7218,75.6151,75.6927,99558.0
2024-08-01 15:15:00,78.04,78.08,78.0,78.08,65000.0,75.683,75.7218,75.6442,75.7218,65000.0
2024-08-01 15:20:00,78.08,78.13,78.06,78.13,114283.0,75.7218,75.7702,75.7024,75.7702,114283.0
2024-08-01 15:25:00,78.13,78.17,78.11,78.17,80097.0,75.7702,75.809,75.7508,75.809,80097.0
2024-08-01 15:30:00,78.17,78.2,78.13,78.13,543987.0,75.809,75.8381,75.7702,75.7702,543987.0
2024-08-01 15:35:00,78.14,78.18,78.12,78.18,144328.0,75.7799,75.8187,75.7605,75.8187,144328.0
2024-08-01 15:40:00,78.18,78.19,78.12,78.14,215474.0,75.8187,75.8284,75.7605,75.7799,215474.0
2024-08-01 15:45:00,78.14,78.25,78.14,78.24,494090.0,75.7799,75.8866,75.7799,75.8769,494090.0
2024-08-01 15:50:00,78.24,78.3,78.15,78.17,774851.0,75.8769,75.9351,75.7896,75.809,774851.0
2024-08-01 15:55:00,78.17,78.27,78.17,78.24,1095038.0,75.809,75.906,75.809,75.8769,1095038.0
2024-08-02 09:30:00,77.17,77.23,77.01,77.06,400058.0,74.8392,74.8974,74.6841,74.7326,400058.0
2024-08-02 09:35:00,77.06,77.21,77.04,77.21,309795.0,74.7326,74.878,74.7132,74.878,309795.0
2024-08-02 09:40:00,77.21,77.33,77.19,77.25,330524.0,74.878,74.9944,74.8586,74.9168,330524.0
2024-08-02 09:45:00,77.26,77.31,77.14,77.24,185166.0,74.9265,74.975,74.8101,74.9071,185166.0
2024-08-02 09:50:00,77.23,77.36,77.16,77.16,137081.0,74.8974,75.0235,74.8295,74.8295,137081.0
2024-08-02 09:55:00,77.16,77.25,77.13,77.22,153509.0,74.8295,74.9168,74.8004,74.8877,153509.0
2024-08-02 10:00:00,77.22,77.31,77.17,77.24,350403.0,74.8877,74.975,74.8392,74.9071,350403.0
2024-08-02 10:05:00,77.23,77.23,76.95,76.97,219321.0,74.8974,74.8974,74.6259,74.6453,219321.0
2024-08-02 10:10:00,76.97,76.97,76.78,76.78,215098.0,74.6453,74.6453,74.461,74.461,215098.0
2024-08-02 10:15:00,76.79,76.96,76.76,76.76,301240.0,74.4707,74.6356,74.4416,74.4416,301240.0
2024-08-02 10:20:00,76.75,76.78,76.67,76.72,318020.0,74.4319,74.461,74.3543,74.4028,318020.0
2024-08-02 10:25:00,76.71,76.87,76.65,76.74,327966.0,74.3931,74.5483,74.3349,74.4222,327966.0
2024-08-02 10:30:00,76.72,76.84,76.71,76.73,139997.0,74.4028,74.5192,74.3931,74.4125,139997.0
2024-08-02 10:35:00,76.73,76.74,76.6,76.6,95263.0,74.4125,74.4222,74.2865,74.2865,95263.0
2024-08-02 10:40:00,76.6,76.71,76.6,76.63,148781.0,74.2865,74.3931,74.2865,74.3155,148781.0
2024-08-02 10:45:00,76.64,76.75,76.62,76.71,136690.0,74.3252,74.4319,74.3058,74.3931,136690.0
2024-08-02 10:50:00,76.72,76.75,76.57,76.59,157874.0,74.4028,74.4319,74.2574,74.2768,157874.0
2024-08-02 10:55:00,76.59,76.62,76.51,76.53,283373.0,74.2768,74.3058,74.1992,74.2186,283373.0
2024-08-02 11:00:00,76.53,76.54,76.38,76.41,221629.0,74.2186,74.2283,74.0731,74.1022,221629.0
2024-08-02 11:05:00,76.41,76.48,76.37,76.42,186798.0,74.1022,74.1701,74.0634,74.1119,186798.0
2024-08-02 11:10:00,76.42,76.56,76.39,76.46,518568.0,74.1119,74.2477,74.0828,74.1507,518568.0
2024-08-02 11:15:00,76.45,76.57,76.44,76.52,979334.0,74.141,74.2574,74.1313,74.2089,979334.0
2024-08-02 11:20:00,76.52,76.56,76.43,76.54,165177.0,74.2089,74.2477,74.1216,74.2283,165177.0
2024-08-02 11:25:00,76.54,76.57,76.46,76.54,1165660.0,74.2283,74.2574,74.1507,74.2283,1165660.0
2024-08-02 11:30:00,76.55,76.67,76.54,76.64,988902.0,74.238,74.3543,74.2283,74.3252,988902.0
2024-08-02 11:35:00,76.63,76.78,76.61,76.69,333994.0,74.3155,74.461,74.2962,74.3737,333994.0
2024-08-02 11:40:00,76.69,76.83,76.68,76.81,277180.0,74.3737,74.5095,74.364,74.4901,277180.0
2024-08-02 11:45:00,76.81,76.86,76.75,76.83,401021.0,74.4901,74.5386,74.4319,74.5095,401021.0
2024-08-02 11:50:00,76.84,76.85,76.77,76.78,194163.0,74.5192,74.5289,74.4513,74.461,194163.0
2024-08-02 11:55:00,76.78,76.89,76.78,76.82,196985.0,74.461,74.5677,74.461,74.4998,196985.0
2024-08-02 12:00:00,76.82,76.83,76.73,76.8,254490.0,74.4998,74.5095,74.4125,74.4804,254490.0
2024-08-02 12:05:00,76.79,76.85,76.74,76.76,291715.0,74.4707,74.5289,74.4222,74.4416,291715.0
2024-08-02 12:10:00,76.77,76.77,76.68,76.72,201319.0,74.4513,74.4513,74.364,74.4028,201319.0
2024-08-02 12:15:00,76.74,76.83,76.74,76.83,113725.0,74.4222,74.5095,74.4222,74.5095,113725.0
2024-08-02 12:20:00,76.83,76.89,76.81,76.83,161319.0,74.5095,74.5677,74.4901,74.5095,161319.0
2024-08-02 12:25:00,76.82,76.9,76.8,76.84,228634.0,74.4998,74.5774,74.4804,74.5192,228634.0
2024-08-02 12:30:00,76.84,76.86,76.78,76.84,175965.0,74.5192,74.5386,74.461,74.5192,175965.0
2024-08-02 12:35:00,76.84,76.85,76.78,76.83,381268.0,74.5192,74.5289,74.461,74.5095,381268.0
2024-08-02 12:40:00,76.82,76.89,76.82,76.84,119318.0,74.4998,74.5677,74.4998,74.5192,119318.0
2024-08-02 12:45:00,76.83,76.86,76.77,76.82,145462.0,74.5095,74.5386,74.4513,74.4998,145462.0
2024-08-02 12:50:00,76.81,76.82,76.69,76.69,163778.0,74.4901,74.4998,74.3737,74.3737,163778.0
2024-08-02 12:55:00,76.7,76.78,76.67,76.74,116429.0,74.3834,74.461,74.3543,74.4222,116429.0
2024-08-02 13:00:00,76.74,76.76,76.68,76.71,88735.0,74.4222,74.4416,74.364,74.3931,88735.0
2024-08-02 13:05:00,76.72,76.8,76.72,76.78,146997.0,74.4028,74.4804,74.4028,74.461,146997.0
2024-08-02 13:10:00,76.78,76.85,76.74,76.84,244473.0,74.461,74.5289,74.4222,74.5192,244473.0
2024-08-02 13:15:00,76.83,76.86,76.78,76.83,95529.0,74.5095,74.5386,74.461,74.5095,95529.0
2024-08-02 13:20:00,76.83,76.83,76.74,76.75,124260.0,74.5095,74.5095,74.4222,74.4319,124260.0
2024-08-02 13:25:00,76.75,76.82,76.75,76.78,113843.0,74.4319,74.4998,74.4319,74.461,113843.0
2024-08-02 13:30:00,76.77,76.81,76.74,76.77,130542.0,74.4513,74.4901,74.4222,74.4513,130542.0
2024-08-02 13:35:00,76.77,76.77,76.7,76.72,148651.0,74.4513,74.4513,74.3834,74.4028,148651.0
2024-08-02 13:40:00,76.73,76.73,76.66,76.72,244197.0,74.4125,74.4125,74.3446,74.4028,244197.0
2024-08-02 13:45:00,76.72,76.76,76.69,76.7,139682.0,74.4028,74.4416,74.3737,74.3834,139682.0
2024-08-02 13:50:00,76.69,76.72,76.64,76.64,158284.0,74.3737,74.4028,74.3252,74.3252,158284.0
2024-08-02 13:55:00,76.65,76.67,76.62,76.65,165290.0,74.3349,74.3543,74.3058,74.3349,165290.0
2024-08-02 14:00:00,76.65,76.66,76.58,76.61,100454.0,74.3349,74.3446,74.2671,74.2962,100454.0
2024-08-02 14:05:00,76.62,76.65,76.58,76.59,155186.0,74.3058,74.3349,74.2671,74.2768,155186.0
2024-08-02 14:10:00,76.58,76.64,76.58,76.63,277885.0,74.2671,74.3252,74.2671,74.3155,277885.0
2024-08-02 14:15:00,76.63,76.69,76.62,76.69,154472.0,74.3155,74.3737,74.3058,74.3737,154472.0
2024-08-02 14:20:00,76.68,76.8,76.67,76.79,128693.0,74.364,74.4804,74.3543,74.4707,128693.0
2024-08-02 14:25:00,76.79,76.88,76.78,76.88,164158.0,74.4707,74.558,74.461,74.558,164158.0
2024-08-02 14:30:00,76.88,76.93,76.85,76.87,144905.0,74.558,74.6065,74.5289,74.5483,144905.0
2024-08-02 14:35:00,76.85,76.86,76.78,76.8,109592.0,74.5289,74.5386,74.461,74.4804,109592.0
2024-08-02 14:40:00,76.82,76.87,76.81,76.83,185286.0,74.4998,74.5483,74.4901,74.5095,185286.0
2024-08-02 14:45:00,76.84,76.88,76.8,76.82,189279.0,74.5192,74.558,74.4804,74.4998,189279.0
2024-08-02 14:50:00,76.82,76.87,76.8,76.87,239171.0,74.4998,74.5483,74.4804,74.5483,239171.0
2024-08-02 14:55:00,76.87,76.92,76.84,76.86,463892.0,74.5483,74.5968,74.5192,74.5386,463892.0
2024-08-02 15:00:00,76.86,76.9,76.81,76.83,360540.0,74.5386,74.5774,74.4901,74.5095,360540.0
2024-08-02 15:05:00,76.83,76.86,76.76,76.84,350712.0,74.5095,74.5386,74.4416,74.5192,350712.0
2024-08-02 15:10:00,76.84,76.88,76.8,76.87,243667.0,74.5192,74.558,74.4804,74.5483,243667.0
2024-08-02 15:15:00,76.87,76.91,76.84,76.89,287333.0,74.5483,74.5871,74.5192,74.5677,287333.0
2024-08-02 15:20:00,76.89,76.9,76.84,76.9,549314.0,74.5677,74.5774,74.5192,74.5774,549314.0
2024-08-02 15:25:00,76.9,76.96,76.88,76.95,309299.0,74.5774,74.6356,74.558,74.6259,309299.0
2024-08-02 15:30:00,76.95,76.99,76.92,76.95,461877.0,74.6259,74.6647,74.5968,74.6259,461877.0
2024-08-02 15:35:00,76.95,76.96,76.82,76.82,369055.0,74.6259,74.6356,74.4998,74.4998,369055.0
2024-08-02 15:40:00,76.82,76.91,76.8,76.9,426271.0,74.4998,74.5871,74.4804,74.5774,426271.0
2024-08-02 15:45:00,76.91,76.95,76.86,76.87,519598.0,74.5871,74.6259,74.5386,74.5483,519598.0
2024-08-02 15:50:00,76.87,76.95,76.8,76.94,839190.0,74.5483,74.6259,74.4804,74.6162,839190.0
2024-08-02 15:55:00,76.94,77.05,76.94,76.98,970368.0,74.6162,74.7229,74.6162,74.655,970368.0
2024-08-05 09:30:00,74.23,74.35,73.91,74.22,912709.0,71.988,72.1044,71.6777,71.9783,912709.0
2024-08-05 09:35:00,74.22,74.53,74.17,74.52,435186.0,71.9783,72.279,71.9298,72.2693,435186.0
2024-08-05 09:40:00,74.51,74.51,74.24,74.4,795217.0,72.2596,72.2596,71.9977,72.1529,795217.0
2024-08-05 09:45:00,74.4,74.82,74.37,74.78,754504.0,72.1529,72.5602,72.1238,72.5214,754504.0
2024-08-05 09:50:00,74.78,74.85,74.66,74.74,671829.0,72.5214,72.5893,72.405,72.4826,671829.0
2024-08-05 09:55:00,74.73,74.8,74.57,74.63,530725.0,72.4729,72.5408,72.3178,72.376,530725.0
2024-08-05 10:00:00,74.63,75.19,74.62,75.03,1309108.0,72.376,72.919,72.3663,72.7639,1309108.0
2024-08-05 10:05:00,75.03,75.03,74.82,74.86,458599.0,72.7639,72.7639,72.5602,72.599,458599.0
2024-08-05 10:10:00,74.85,74.99,74.7,74.98,621102.0,72.5893,72.7251,72.4438,72.7154,621102.0
2024-08-05 10:15:00,74.98,75.11,74.86,75.06,912185.0,72.7154,72.8415,72.599,72.793,912185.0
2024-08-05 10:20:00,75.06,75.09,74.79,74.89,878846.0,72.793,72.8221,72.5311,72.6281,878846.0
2024-08-05 10:25:00,74.88,74.98,74.63,74.63,311292.0,72.6184,72.7154,72.376,72.376,311292.0
2024-08-05 10:30:00,74.63,74.97,74.62,74.97,323208.0,72.376,72.7057,72.3663,72.7057,323208.0
2024-08-05 10:35:00,74.98,75.01,74.8,74.98,371916.0,72.7154,72.7445,72.5408,72.7154,371916.0
2024-08-05 10:40:00,74.96,75.05,74.86,74.94,419368.0,72.696,72.7833,72.599,72.6766,419368.0
2024-08-05 10:45:00,74.95,75.09,74.9,75.02,322860.0,72.6863,72.8221,72.6378,72.7542,322860.0
2024-08-05 10:50:00,75.02,75.17,74.91,75.13,229442.0,72.7542,72.8996,72.6475,72.8609,229442.0
2024-08-05 10:55:00,75.13,75.13,74.88,74.96,1387301.0,72.8609,72.8609,72.6184,72.696,1387301.0
2024-08-05 11:00:00,74.96,75.07,74.84,74.97,359275.0,72.696,72.8027,72.5796,72.7057,359275.0
2024-08-05 11:05:00,74.97,75.33,74.96,75.32,390773.0,72.7057,73.0548,72.696,73.0451,390773.0
2024-08-05 11:10:00,75.32,75.43,75.2,75.36,346234.0,73.0451,73.1518,72.9287,73.0839,346234.0
2024-08-05 11:15:00,75.36,75.42,75.25,75.25,256321.0,73.0839,73.1421,72.9772,72.9772,256321.0
2024-08-05 11:20:00,75.24,75.33,75.19,75.26,360184.0,72.9675,73.0548,72.919,72.9869,360184.0
2024-08-05 11:25:00,75.26,75.3,75.16,75.16,519065.0,72.9869,73.0257,72.8899,72.8899,519065.0
2024-08-05 11:30:00,75.16,75.29,75.13,75.24,453217.0,72.8899,73.016,72.8609,72.9675,453217.0
2024-08-05 11:35:00,75.24,75.45,75.23,75.38,418847.0,72.9675,73.1712,72.9578,73.1033,418847.0
2024-08-05 11:40:00,75.38,75.38,75.29,75.31,173947.0,73.1033,73.1033,73.016,73.0354,173947.0
2024-08-05 11:45:00,75.31,75.41,75.28,75.31,218378.0,73.0354,73.1324,73.0063,73.0354,218378.0
2024-08-05 11:50:00,75.31,75.41,75.23,75.37,124679.0,73.0354,73.1324,72.9578,73.0936,124679.0
2024-08-05 11:55:00,75.37,75.41,75.31,75.36,485611.0,73.0936,73.1324,73.0354,73.0839,485611.0
2024-08-05 12:00:00,75.35,75.47,75.31,75.45,442686.0,73.0742,73.1906,73.0354,73.1712,442686.0
2024-08-05 12:05:00,75.44,75.52,75.37,75.52,151033.0,73.1615,73.2391,73.0936,73.2391,151033.0
2024-08-05 12:10:00,75.5,75.6,75.49,75.58,121498.0,73.2197,73.3167,73.21,73.2973,121498.0
2024-08-05 12:15:00,75.59,75.63,75.57,75.61,83756.0,73.307,73.3457,73.2876,73.3264,83756.0
2024-08-05 12:20:00,75.61,75.72,75.57,75.7,137988.0,73.3264,73.433,73.2876,73.4136,137988.0
2024-08-05 12:25:00,75.7,75.84,75.68,75.78,355934.0,73.4136,73.5494,73.3942,73.4912,355934.0
2024-08-05 12:30:00,75.8,75.8,75.6,75.62,141675.0,73.5106,73.5106,73.3167,73.3361,141675.0
2024-08-05 12:35:00,75.61,75.61,75.49,75.54,173557.0,73.3264,73.3264,73.21,73.2585,173557.0
2024-08-05 12:40:00,75.55,75.58,75.45,75.48,108256.0,73.2682,73.2973,73.1712,73.2003,108256.0
2024-08-05 12:45:00,75.48,75.48,75.32,75.34,314049.0,73.2003,73.2003,73.0451,73.0645,314049.0
2024-08-05 12:50:00,75.34,75.35,75.24,75.24,169541.0,73.0645,73.0742,72.9675,72.9675,169541.0
2024-08-05 12:55:00,75.24,75.29,75.19,75.23,207476.0,72.9675,73.016,72.919,72.9578,207476.0
2024-08-05 13:00:00,75.23,75.29,75.2,75.23,60298.0,72.9578,73.016,72.9287,72.9578,60298.0
2024-08-05 13:05:00,75.23,75.38,75.19,75.35,119410.0,72.9578,73.1033,72.919,73.0742,119410.0
2024-08-05 13:10:00,75.35,75.42,75.3,75.36,195228.0,73.0742,73.1421,73.0257,73.0839,195228.0
2024-08-05 13:15:00,75.36,75.46,75.35,75.45,90624.0,73.0839,73.1809,73.0742,73.1712,90624.0
2024-08-05 13:20:00,75.45,75.49,75.41,75.46,106721.0,73.1712,73.21,73.1324,73.1809,106721.0
2024-08-05 13:25:00,75.47,75.52,75.39,75.41,109337.0,73.1906,73.2391,73.113,73.1324,109337.0
2024-08-05 13:30:00,75.42,75.48,75.39,75.47,104123.0,73.1421,73.2003,73.113,73.1906,104123.0
2024-08-05 13:35:00,75.46,75.49,75.42,75.48,59368.0,73.1809,73.21,73.1421,73.2003,59368.0
2024-08-05 13:40:00,75.48,75.57,75.46,75.48,100825.0,73.2003,73.2876,73.1809,73.2003,100825.0
2024-08-05 13:45:00,75.49,75.51,75.44,75.48,82324.0,73.21,73.2294,73.1615,73.2003,82324.0
2024-08-05 13:50:00,75.47,75.53,75.46,75.49,74974.0,73.1906,73.2488,73.1809,73.21,74974.0
2024-08-05 13:55:00,75.5,75.52,75.39,75.45,61900.0,73.2197,73.2391,73.113,73.1712,61900.0
2024-08-05 14:00:00,75.44,75.46,75.33,75.36,229632.0,73.1615,73.1809,73.0548,73.0839,229632.0
2024-08-05 14:05:00,75.35,75.48,75.35,75.45,109551.0,73.0742,73.2003,73.0742,73.1712,109551.0
2024-08-05 14:10:00,75.46,75.52,75.41,75.42,47537.0,73.1809,73.2391,73.1324,73.1421,47537.0
2024-08-05 14:15:00,75.42,75.55,75.42,75.52,56664.0,73.1421,73.2682,73.1421,73.2391,56664.0
2024-08-05 14:20:00,75.53,75.57,75.51,75.52,70896.0,73.2488,73.2876,73.2294,73.2391,70896.0
2024-08-05 14:25:00,75.55,75.6,75.53,75.58,56687.0,73.2682,73.3167,73.2488,73.2973,56687.0
2024-08-05 14:30:00,75.58,75.63,75.52,75.52,46980.0,73.2973,73.3457,73.2391,73.2391,46980.0
2024-08-05 14:35:00,75.52,75.58,75.46,75.47,211474.0,73.2391,73.2973,73.1809,73.1906,211474.0
2024-08-05 14:40:00,75.46,75.48,75.38,75.38,405440.0,73.1809,73.2003,73.1033,73.1033,405440.0
2024-08-05 14:45:00,75.38,75.43,75.35,75.38,258100.0,73.1033,73.1518,73.0742,73.1033,258100.0
2024-08-05 14:50:00,75.39,75.53,75.39,75.43,111375.0,73.113,73.2488,73.113,73.1518,111375.0
2024-08-05 14:55:00,75.43,75.44,75.32,75.34,111873.0,73.1518,73.1615,73.0451,73.0645,111873.0
2024-08-05 15:00:00,75.34,75.39,75.31,75.38,145953.0,73.0645,73.113,73.0354,73.1033,145953.0
2024-08-05 15:05:00,75.38,75.38,75.26,75.28,113032.0,73.1033,73.1033,72.9869,73.0063,113032.0
2024-08-05 15:10:00,75.28,75.32,75.19,75.2,131963.0,73.0063,73.0451,72.919,72.9287,131963.0
2024-08-05 15:15:00,75.2,75.23,75.1,75.12,358586.0,72.9287,72.9578,72.8318,72.8512,358586.0
2024-08-05 15:20:00,75.12,75.21,75.11,75.16,193409.0,72.8512,72.9384,72.8415,72.8899,193409.0
2024-08-05 15:25:00,75.16,75.24,75.11,75.23,332655.0,72.8899,72.9675,72.8415,72.9578,332655.0
2024-08-05 15:30:00,75.24,75.29,75.18,75.24,311443.0,72.9675,73.016,72.9093,72.9675,311443.0
2024-08-05 15:35:00,75.23,75.29,75.2,75.26,116672.0,72.9578,73.016,72.9287,72.9869,116672.0
2024-08-05 15:40:00,75.26,75.29,75.18,75.19,116556.0,72.9869,73.016,72.9093,72.919,116556.0
2024-08-05 15:45:00,75.17,75.29,75.17,75.28,580180.0,72.8996,73.016,72.8996,73.0063,580180.0
2024-08-05 15:50:00,75.27,75.37,75.24,75.26,491719.0,72.9966,73.0936,72.9675,72.9869,491719.0
2024-08-05 15:55:00,75.27,75.33,75.21,75.33,953870.0,72.9966,73.0548,72.9384,73.0548,953870.0
2024-08-06 09:30:00,74.71,74.88,74.6,74.79,1087524.0,72.4535,72.6184,72.3469,72.5311,1087524.0
2024-08-06 09:35:00,74.78,74.85,74.73,74.82,263491.0,72.5214,72.5893,72.4729,72.5602,263491.0
2024-08-06 09:40:00,74.83,74.89,74.64,74.73,425836.0,72.5699,72.6281,72.3857,72.4729,425836.0
2024-08-06 09:45:00,74.73,74.86,74.6,74.82,424200.0,72.4729,72.599,72.3469,72.5602,424200.0
2024-08-06 09:50:00,74.82,75.07,74.77,75.05,291140.0,72.5602,72.8027,72.5117,72.7833,291140.0
2024-08-06 09:55:00,75.05,75.07,74.97,75.03,264608.0,72.7833,72.8027,72.7057,72.7639,264608.0
2024-08-06 10:00:00,75.02,75.1,74.91,75.05,360698.0,72.7542,72.8318,72.6475,72.7833,360698.0
2024-08-06 10:05:00,75.05,75.25,74.99,75.23,393302.0,72.7833,72.9772,72.7251,72.9578,393302.0
2024-08-06 10:10:00,75.24,75.3,75.16,75.21,438511.0,72.9675,73.0257,72.8899,72.9384,438511.0
2024-08-06 10:15:00,75.21,75.26,75.08,75.23,258700.0,72.9384,72.9869,72.8124,72.9578,258700.0
2024-08-06 10:20:00,75.24,75.27,75.18,75.25,224175.0,72.9675,72.9966,72.9093,72.9772,224175.0
2024-08-06 10:25:00,75.27,75.3,75.03,75.03,336415.0,72.9966,73.0257,72.7639,72.7639,336415.0
2024-08-06 10:30:00,75.04,75.1,74.97,75.09,340040.0,72.7736,72.8318,72.7057,72.8221,340040.0
2024-08-06 10:35:00,75.09,75.23,75.08,75.14,306049.0,72.8221,72.9578,72.8124,72.8705,306049.0
2024-08-06 10:40:00,75.17,75.33,75.17,75.31,203789.0,72.8996,73.0548,72.8996,73.0354,203789.0
2024-08-06 10:45:00,75.31,75.54,75.27,75.52,408950.0,73.0354,73.2585,72.9966,73.2391,408950.0
2024-08-06 10:50:00,75.52,75.53,75.41,75.5,501518.0,73.2391,73.2488,73.1324,73.2197,501518.0
2024-08-06 10:55:00,75.5,75.5,75.36,75.39,474909.0,73.2197,73.2197,73.0839,73.113,474909.0
2024-08-06 11:00:00,75.39,75.45,75.36,75.41,324524.0,73.113,73.1712,73.0839,73.1324,324524.0
2024-08-06 11:05:00,75.41,75.49,75.39,75.48,588757.0,73.1324,73.21,73.113,73.2003,588757.0
2024-08-06 11:10:00,75.47,75.51,75.33,75.36,372509.0,73.1906,73.2294,73.0548,73.0839,372509.0
2024-08-06 11:15:00,75.35,75.39,75.24,75.35,206376.0,73.0742,73.113,72.9675,73.0742,206376.0
2024-08-06 11:20:00,75.35,75.35,75.21,75.28,420679.0,73.0742,73.0742,72.9384,73.0063,420679.0
2024-08-06 11:25:00,75.26,75.34,75.06,75.07,411201.0,72.9869,73.0645,72.793,72.8027,411201.0
2024-08-06 11:30:00,75.06,75.21,75.05,75.2,291779.0,72.793,72.9384,72.7833,72.9287,291779.0
2024-08-06 11:35:00,75.2,75.24,75.07,75.14,200783.0,72.9287,72.9675,72.8027,72.8705,200783.0
2024-08-06 11:40:00,75.14,75.2,75.09,75.15,163023.0,72.8705,72.9287,72.8221,72.8802,163023.0
2024-08-06 11:45:00,75.16,75.25,75.1,75.25,302955.0,72.8899,72.9772,72.8318,72.9772,302955.0
2024-08-06 11:50:00,75.25,75.3,75.25,75.27,304980.0,72.9772,73.0257,72.9772,72.9966,304980.0
2024-08-06 11:55:00,75.28,75.34,75.28,75.34,117193.0,73.0063,73.0645,73.0063,73.0645,117193.0
2024-08-06 12:00:00,75.34,75.43,75.32,75.34,236010.0,73.0645,73.1518,73.0451,73.0645,236010.0
2024-08-06 12:05:00,75.35,75.39,75.29,75.3,95219.0,73.0742,73.113,73.016,73.0257,95219.0
2024-08-06 12:10:00,75.28,75.36,75.28,75.35,109291.0,73.0063,73.0839,73.0063,73.0742,109291.0
2024-08-06 12:15:00,75.35,75.45,75.34,75.42,133585.0,73.0742,73.1712,73.0645,73.1421,133585.0
2024-08-06 12:20:00,75.42,75.42,75.32,75.39,141564.0,73.1421,73.1421,73.0451,73.113,141564.0
2024-08-06 12:25:00,75.38,75.38,75.28,75.31,109991.0,73.1033,73.1033,73.0063,73.0354,109991.0
2024-08-06 12:30:00,75.31,75.35,75.3,75.34,550620.0,73.0354,73.0742,73.0257,73.0645,550620.0
2024-08-06 12:35:00,75.34,75.35,75.25,75.34,88522.0,73.0645,73.0742,72.9772,73.0645,88522.0
2024-08-06 12:40:00,75.34,75.39,75.33,75.34,99732.0,73.0645,73.113,73.0548,73.0645,99732.0
2024-08-06 12:45:00,75.32,75.38,75.32,75.33,81166.0,73.0451,73.1033,73.0451,73.0548,81166.0
2024-08-06 12:50:00,75.33,75.54,75.32,75.52,271925.0,73.0548,73.2585,73.0451,73.2391,271925.0
2024-08-06 12:55:00,75.52,75.59,75.5,75.55,143366.0,73.2391,73.307,73.2197,73.2682,143366.0
2024-08-06 13:00:00,75.56,75.6,75.5,75.58,41740.0,73.2779,73.3167,73.2197,73.2973,41740.0
2024-08-06 13:05:00,75.57,75.59,75.53,75.56,29788.0,73.2876,73.307,73.2488,73.2779,29788.0
2024-08-06 13:10:00,75.56,75.57,75.51,75.55,44271.0,73.2779,73.2876,73.2294,73.2682,44271.0
2024-08-06 13:15:00,75.55,75.58,75.5,75.55,81873.0,73.2682,73.2973,73.2197,73.2682,81873.0
2024-08-06 13:20:00,75.56,75.59,75.48,75.51,129467.0,73.2779,73.307,73.2003,73.2294,129467.0
2024-08-06 13:25:00,75.51,75.58,75.51,75.58,75399.0,73.2294,73.2973,73.2294,73.2973,75399.0
2024-08-06 13:30:00,75.59,75.64,75.58,75.62,63407.0,73.307,73.3554,73.2973,73.3361,63407.0
2024-08-06 13:35:00,75.61,75.67,75.59,75.64,143907.0,73.3264,73.3845,73.307,73.3554,143907.0
2024-08-06 13:40:00,75.65,75.66,75.54,75.6,61832.0,73.3651,73.3748,73.2585,73.3167,61832.0
2024-08-06 13:45:00,75.6,75.61,75.54,75.59,41827.0,73.3167,73.3264,73.2585,73.307,41827.0
2024-08-06 13:50:00,75.59,75.66,75.58,75.65,37044.0,73.307,73.3748,73.2973,73.3651,37044.0
2024-08-06 13:55:00,75.64,75.69,75.62,75.63,55182.0,73.3554,73.4039,73.3361,73.3457,55182.0
2024-08-06 14:00:00,75.63,75.63,75.58,75.61,46472.0,73.3457,73.3457,73.2973,73.3264,46472.0
2024-08-06 14:05:00,75.61,75.62,75.55,75.58,73768.0,73.3264,73.3361,73.2682,73.2973,73768.0
2024-08-06 14:10:00,75.58,75.64,75.58,75.63,55272.0,73.2973,73.3554,73.2973,73.3457,55272.0
2024-08-06 14:15:00,75.63,75.74,75.62,75.74,48021.0,73.3457,73.4524,73.3361,73.4524,48021.0
2024-08-06 14:20:00,75.74,75.82,75.74,75.81,40130.0,73.4524,73.53,73.4524,73.5203,40130.0
2024-08-06 14:25:00,75.81,75.84,75.78,75.83,33250.0,73.5203,73.5494,73.4912,73.5397,33250.0
2024-08-06 14:30:00,75.83,75.86,75.77,75.86,69583.0,73.5397,73.5688,73.4815,73.5688,69583.0
2024-08-06 14:35:00,75.85,75.9,75.84,75.88,178778.0,73.5591,73.6076,73.5494,73.5882,178778.0
2024-08-06 14:40:00,75.87,75.89,75.85,75.88,29686.0,73.5785,73.5979,73.5591,73.5882,29686.0
2024-08-06 14:45:00,75.88,75.9,75.85,75.88,44573.0,73.5882,73.6076,73.5591,73.5882,44573.0
2024-08-06 14:50:00,75.87,75.9,75.85,75.88,69748.0,73.5785,73.6076,73.5591,73.5882,69748.0
2024-08-06 14:55:00,75.89,75.9,75.67,75.7,201076.0,73.5979,73.6076,73.3845,73.4136,201076.0
2024-08-06 15:00:00,75.7,75.7,75.5,75.53,85535.0,73.4136,73.4136,73.2197,73.2488,85535.0
2024-08-06 15:05:00,75.53,75.57,75.4,75.48,225457.0,73.2488,73.2876,73.1227,73.2003,225457.0
2024-08-06 15:10:00,75.48,75.57,75.45,75.52,98987.0,73.2003,73.2876,73.1712,73.2391,98987.0
2024-08-06 15:15:00,75.51,75.53,75.37,75.47,176273.0,73.2294,73.2488,73.0936,73.1906,176273.0
2024-08-06 15:20:00,75.46,75.68,75.45,75.67,99367.0,73.1809,73.3942,73.1712,73.3845,99367.0
2024-08-06 15:25:00,75.68,75.7,75.6,75.61,99597.0,73.3942,73.4136,73.3167,73.3264,99597.0
2024-08-06 15:30:00,75.62,75.67,75.56,75.65,168657.0,73.3361,73.3845,73.2779,73.3651,168657.0
2024-08-06 15:35:00,75.65,75.7,75.62,75.63,414055.0,73.3651,73.4136,73.3361,73.3457,414055.0
2024-08-06 15:40:00,75.63,75.65,75.57,75.57,219603.0,73.3457,73.3651,73.2876,73.2876,219603.0
2024-08-06 15:45:00,75.57,75.63,75.49,75.5,384727.0,73.2876,73.3457,73.21,73.2197,384727.0
2024-08-06 15:50:00,75.5,75.57,75.44,75.48,603956.0,73.2197,73.2876,73.1615,73.2003,603956.0
2024-08-06 15:55:00,75.48,75.52,75.43,75.48,1338342.0,73.2003,73.2391,73.1518,73.2003,1338342.0
2024-08-07 09:30:00,76.84,76.92,76.83,76.87,1025673.0,74.5192,74.5968,74.5095,74.5483,1025673.0
2024-08-07 09:35:00,76.87,76.92,76.82,76.86,509633.0,74.5483,74.5968,74.4998,74.5386,509633.0
2024-08-07 09:40:00,76.85,76.87,76.77,76.83,376300.0,74.5289,74.5483,74.4513,74.5095,376300.0
2024-08-07 09:45:00,76.83,76.85,76.75,76.78,386920.0,74.5095,74.5289,74.4319,74.461,386920.0
2024-08-07 09:50:00,76.78,76.86,76.75,76.86,241441.0,74.461,74.5386,74.4319,74.5386,241441.0
2024-08-07 09:55:00,76.86,76.92,76.8,76.91,376185.0,74.5386,74.5968,74.4804,74.5871,376185.0
2024-08-07 10:00:00,76.91,76.95,76.85,76.86,424057.0,74.5871,74.6259,74.5289,74.5386,424057.0
2024-08-07 10:05:00,76.85,76.97,76.82,76.96,412010.0,74.5289,74.6453,74.4998,74.6356,412010.0
2024-08-07 10:10:00,76.97,77.01,76.94,76.95,395880.0,74.6453,74.6841,74.6162,74.6259,395880.0
2024-08-07 10:15:00,76.95,77.0,76.85,76.88,383367.0,74.6259,74.6744,74.5289,74.558,383367.0
2024-08-07 10:20:00,76.88,76.98,76.88,76.95,253029.0,74.558,74.655,74.558,74.6259,253029.0
2024-08-07 10:25:00,76.95,76.96,76.83,76.87,770855.0,74.6259,74.6356,74.5095,74.5483,770855.0
2024-08-07 10:30:00,76.88,76.9,76.8,76.84,397977.0,74.558,74.5774,74.4804,74.5192,397977.0
2024-08-07 10:35:00,76.84,76.94,76.83,76.85,431369.0,74.5192,74.6162,74.5095,74.5289,431369.0
2024-08-07 10:40:00,76.86,77.01,76.86,77.0,198551.0,74.5386,74.6841,74.5386,74.6744,198551.0
2024-08-07 10:45:00,77.0,77.09,77.0,77.02,307613.0,74.6744,74.7617,74.6744,74.6938,307613.0
2024-08-07 10:50:00,77.02,77.03,76.92,76.94,286272.0,74.6938,74.7035,74.5968,74.6162,286272.0
2024-08-07 10:55:00,76.94,77.01,76.93,76.99,305625.0,74.6162,74.6841,74.6065,74.6647,305625.0
2024-08-07 11:00:00,77.0,77.04,76.93,76.97,196938.0,74.6744,74.7132,74.6065,74.6453,196938.0
2024-08-07 11:05:00,76.96,77.01,76.96,76.98,257445.0,74.6356,74.6841,74.6356,74.655,257445.0
2024-08-07 11:10:00,76.98,76.99,76.88,76.89,294822.0,74.655,74.6647,74.558,74.5677,294822.0
2024-08-07 11:15:00,76.9,76.92,76.81,76.84,1574468.0,74.5774,74.5968,74.4901,74.5192,1574468.0
2024-08-07 11:20:00,76.84,76.86,76.79,76.8,584103.0,74.5192,74.5386,74.4707,74.4804,584103.0
2024-08-07 11:25:00,76.79,76.81,76.75,76.79,466822.0,74.4707,74.4901,74.4319,74.4707,466822.0
2024-08-07 11:30:00,76.79,76.84,76.75,76.78,677354.0,74.4707,74.5192,74.4319,74.461,677354.0
2024-08-07 11:35:00,76.78,76.83,76.76,76.8,308591.0,74.461,74.5095,74.4416,74.4804,308591.0
2024-08-07 11:40:00,76.79,76.8,76.67,76.67,207793.0,74.4707,74.4804,74.3543,74.3543,207793.0
2024-08-07 11:45:00,76.67,76.69,76.57,76.62,244314.0,74.3543,74.3737,74.2574,74.3058,244314.0
2024-08-07 11:50:00,76.62,76.71,76.58,76.69,275420.0,74.3058,74.3931,74.2671,74.3737,275420.0
2024-08-07 11:55:00,76.69,76.78,76.69,76.77,137810.0,74.3737,74.461,74.3737,74.4513,137810.0
2024-08-07 12:00:00,76.77,76.77,76.58,76.6,164649.0,74.4513,74.4513,74.2671,74.2865,164649.0
2024-08-07 12:05:00,76.6,76.68,76.59,76.65,178437.0,74.2865,74.364,74.2768,74.3349,178437.0
2024-08-07 12:10:00,76.64,76.78,76.64,76.78,213603.0,74.3252,74.461,74.3252,74.461,213603.0
2024-08-07 12:15:00,76.77,76.8,76.69,76.72,252079.0,74.4513,74.4804,74.3737,74.4028,252079.0
2024-08-07 12:20:00,76.71,76.8,76.69,76.79,234959.0,74.3931,74.4804,74.3737,74.4707,234959.0
2024-08-07 12:25:00,76.79,76.81,76.73,76.76,127435.0,74.4707,74.4901,74.4125,74.4416,127435.0
2024-08-07 12:30:00,76.75,76.79,76.71,76.79,78034.0,74.4319,74.4707,74.3931,74.4707,78034.0
2024-08-07 12:35:00,76.78,76.79,76.73,76.75,68243.0,74.461,74.4707,74.4125,74.4319,68243.0
2024-08-07 12:40:00,76.75,76.79,76.66,76.66,95062.0,74.4319,74.4707,74.3446,74.3446,95062.0
2024-08-07 12:45:00,76.67,76.7,76.55,76.56,73857.0,74.3543,74.3834,74.238,74.2477,73857.0
2024-08-07 12:50:00,76.55,76.56,76.46,76.5,89505.0,74.238,74.2477,74.1507,74.1895,89505.0
2024-08-07 12:55:00,76.49,76.57,76.48,76.5,123098.0,74.1798,74.2574,74.1701,74.1895,123098.0
2024-08-07 13:00:00,76.49,76.54,76.38,76.43,106022.0,74.1798,74.2283,74.0731,74.1216,106022.0
2024-08-07 13:05:00,76.42,76.45,76.3,76.31,96283.0,74.1119,74.141,73.9955,74.0052,96283.0
2024-08-07 13:10:00,76.31,76.36,76.24,76.29,90987.0,74.0052,74.0537,73.9373,73.9858,90987.0
2024-08-07 13:15:00,76.28,76.29,76.18,76.23,86439.0,73.9761,73.9858,73.8791,73.9276,86439.0
2024-08-07 13:20:00,76.23,76.34,76.23,76.33,156906.0,73.9276,74.0343,73.9276,74.0246,156906.0
2024-08-07 13:25:00,76.34,76.4,76.29,76.31,578166.0,74.0343,74.0925,73.9858,74.0052,578166.0
2024-08-07 13:30:00,76.3,76.4,76.29,76.4,184750.0,73.9955,74.0925,73.9858,74.0925,184750.0
2024-08-07 13:35:00,76.41,76.48,76.39,76.41,88879.0,74.1022,74.1701,74.0828,74.1022,88879.0
2024-08-07 13:40:00,76.4,76.42,76.33,76.34,107130.0,74.0925,74.1119,74.0246,74.0343,107130.0
2024-08-07 13:45:00,76.34,76.36,76.18,76.19,133860.0,74.0343,74.0537,73.8791,73.8888,133860.0
2024-08-07 13:50:00,76.2,76.23,76.14,76.19,61248.0,73.8985,73.9276,73.8403,73.8888,61248.0
2024-08-07 13:55:00,76.18,76.18,76.09,76.16,32034.0,73.8791,73.8791,73.7919,73.8597,32034.0
2024-08-07 14:00:00,76.16,76.17,76.1,76.12,96663.0,73.8597,73.8694,73.8016,73.821,96663.0
2024-08-07 14:05:00,76.12,76.13,75.99,76.02,147216.0,73.821,73.8306,73.6949,73.724,147216.0
2024-08-07 14:10:00,76.01,76.04,75.91,75.92,128683.0,73.7143,73.7434,73.6173,73.627,128683.0
2024-08-07 14:15:00,75.92,75.95,75.83,75.88,269135.0,73.627,73.6561,73.5397,73.5882,269135.0
2024-08-07 14:20:00,75.88,75.97,75.87,75.95,152277.0,73.5882,73.6755,73.5785,73.6561,152277.0
2024-08-07 14:25:00,75.94,76.07,75.94,75.97,266366.0,73.6464,73.7725,73.6464,73.6755,266366.0
2024-08-07 14:30:00,75.96,75.96,75.82,75.86,295354.0,73.6658,73.6658,73.53,73.5688,295354.0
2024-08-07 14:35:00,75.86,75.91,75.83,75.89,44489.0,73.5688,73.6173,73.5397,73.5979,44489.0
2024-08-07 14:40:00,75.88,75.93,75.85,75.86,187617.0,73.5882,73.6367,73.5591,73.5688,187617.0
2024-08-07 14:45:00,75.86,75.91,75.78,75.81,91387.0,73.5688,73.6173,73.4912,73.5203,91387.0
2024-08-07 14:50:00,75.81,75.84,75.78,75.82,32111.0,73.5203,73.5494,73.4912,73.53,32111.0
2024-08-07 14:55:00,75.82,75.92,75.82,75.89,89052.0,73.53,73.627,73.53,73.5979,89052.0
2024-08-07 15:00:00,75.9,76.09,75.87,76.09,101900.0,73.6076,73.7919,73.5785,73.7919,101900.0
2024-08-07 15:05:00,76.08,76.13,76.03,76.06,70277.0,73.7822,73.8306,73.7337,73.7628,70277.0
2024-08-07 15:10:00,76.06,76.1,76.0,76.01,58548.0,73.7628,73.8016,73.7046,73.7143,58548.0
2024-08-07 15:15:00,76.02,76.1,76.01,76.06,69708.0,73.724,73.8016,73.7143,73.7628,69708.0
2024-08-07 15:20:00,76.04,76.09,76.01,76.04,71698.0,73.7434,73.7919,73.7143,73.7434,71698.0
2024-08-07 15:25:00,76.03,76.05,75.97,76.02,123892.0,73.7337,73.7531,73.6755,73.724,123892.0
2024-08-07 15:30:00,76.01,76.04,75.92,75.97,410595.0,73.7143,73.7434,73.627,73.6755,410595.0
2024-08-07 15:35:00,75.97,76.07,75.96,76.01,116518.0,73.6755,73.7725,73.6658,73.7143,116518.0
2024-08-07 15:40:00,76.01,76.01,75.91,75.92,104802.0,73.7143,73.7143,73.6173,73.627,104802.0
2024-08-07 15:45:00,75.92,75.99,75.92,75.98,373395.0,73.627,73.6949,73.627,73.6852,373395.0
2024-08-07 15:50:00,75.98,76.0,75.82,75.83,348616.0,73.6852,73.7046,73.53,73.5397,348616.0
2024-08-07 15:55:00,75.83,75.84,75.77,75.82,1022644.0,73.5397,73.5494,73.4815,73.53,1022644.0
2024-08-08 09:30:00,76.55,76.55,76.4,76.45,521218.0,74.238,74.238,74.0925,74.141,521218.0
2024-08-08 09:35:00,76.45,76.47,76.34,76.41,268720.0,74.141,74.1604,74.0343,74.1022,268720.0
2024-08-08 09:40:00,76.42,76.44,76.32,76.33,305933.0,74.1119,74.1313,74.0149,74.0246,305933.0
2024-08-08 09:45:00,76.34,76.43,76.22,76.25,291303.0,74.0343,74.1216,73.9179,73.947,291303.0
2024-08-08 09:50:00,76.26,76.42,76.2,76.42,215285.0,73.9567,74.1119,73.8985,74.1119,215285.0
2024-08-08 09:55:00,76.42,76.47,76.35,76.46,308188.0,74.1119,74.1604,74.044,74.1507,308188.0
2024-08-08 10:00:00,76.47,76.59,76.42,76.56,222085.0,74.1604,74.2768,74.1119,74.2477,222085.0
2024-08-08 10:05:00,76.57,76.59,76.46,76.59,297350.0,74.2574,74.2768,74.1507,74.2768,297350.0
2024-08-08 10:10:00,76.59,76.63,76.54,76.62,249224.0,74.2768,74.3155,74.2283,74.3058,249224.0
2024-08-08 10:15:00,76.62,76.68,76.58,76.59,199755.0,74.3058,74.364,74.2671,74.2768,199755.0
2024-08-08 10:20:00,76.59,76.65,76.56,76.65,140300.0,74.2768,74.3349,74.2477,74.3349,140300.0
2024-08-08 10:25:00,76.65,76.73,76.63,76.71,130077.0,74.3349,74.4125,74.3155,74.3931,130077.0
2024-08-08 10:30:00,76.72,76.73,76.67,76.73,172064.0,74.4028,74.4125,74.3543,74.4125,172064.0
2024-08-08 10:35:00,76.73,76.75,76.69,76.72,220056.0,74.4125,74.4319,74.3737,74.4028,220056.0
2024-08-08 10:40:00,76.72,76.76,76.68,76.71,154431.0,74.4028,74.4416,74.364,74.3931,154431.0
2024-08-08 10:45:00,76.72,76.79,76.69,76.79,361387.0,74.4028,74.4707,74.3737,74.4707,361387.0
2024-08-08 10:50:00,76.8,76.81,76.75,76.78,177220.0,74.4804,74.4901,74.4319,74.461,177220.0
2024-08-08 10:55:00,76.78,76.81,76.76,76.81,288207.0,74.461,74.4901,74.4416,74.4901,288207.0
2024-08-08 11:00:00,76.81,76.83,76.77,76.8,235097.0,74.4901,74.5095,74.4513,74.4804,235097.0
2024-08-08 11:05:00,76.8,76.86,76.79,76.86,203402.0,74.4804,74.5386,74.4707,74.5386,203402.0
2024-08-08 11:10:00,76.85,76.86,76.64,76.64,268762.0,74.5289,74.5386,74.3252,74.3252,268762.0
2024-08-08 11:15:00,76.64,76.67,76.61,76.65,164008.0,74.3252,74.3543,74.2962,74.3349,164008.0
2024-08-08 11:20:00,76.65,76.79,76.64,76.78,151853.0,74.3349,74.4707,74.3252,74.461,151853.0
2024-08-08 11:25:00,76.78,76.84,76.77,76.78,156256.0,74.461,74.5192,74.4513,74.461,156256.0
2024-08-08 11:30:00,76.77,76.83,76.76,76.82,183551.0,74.4513,74.5095,74.4416,74.4998,183551.0
2024-08-08 11:35:00,76.82,76.85,76.78,76.82,236412.0,74.4998,74.5289,74.461,74.4998,236412.0
2024-08-08 11:40:00,76.82,76.82,76.76,76.8,193165.0,74.4998,74.4998,74.4416,74.4804,193165.0
2024-08-08 11:45:00,76.81,76.82,76.76,76.79,81806.0,74.4901,74.4998,74.4416,74.4707,81806.0
2024-08-08 11:50:00,76.78,76.87,76.78,76.87,79696.0,74.461,74.5483,74.461,74.5483,79696.0
2024-08-08 11:55:00,76.86,76.89,76.85,76.87,120080.0,74.5386,74.5677,74.5289,74.5483,120080.0
2024-08-08 12:00:00,76.86,76.93,76.82,76.92,67517.0,74.5386,74.6065,74.4998,74.5968,67517.0
2024-08-08 12:05:00,76.93,76.96,76.92,76.93,95730.0,74.6065,74.6356,74.5968,74.6065,95730.0
2024-08-08 12:10:00,76.93,76.95,76.87,76.9,100020.0,74.6065,74.6259,74.5483,74.5774,100020.0
2024-08-08 12:15:00,76.9,76.91,76.85,76.89,48484.0,74.5774,74.5871,74.5289,74.5677,48484.0
2024-08-08 12:20:00,76.91,76.93,76.9,76.91,38371.0,74.5871,74.6065,74.5774,74.5871,38371.0
2024-08-08 12:25:00,76.92,76.94,76.87,76.88,61768.0,74.5968,74.6162,74.5483,74.558,61768.0
2024-08-08 12:30:00,76.88,76.88,76.78,76.79,54450.0,74.558,74.558,74.461,74.4707,54450.0
2024-08-08 12:35:00,76.79,76.82,76.72,76.72,29066.0,74.4707,74.4998,74.4028,74.4028,29066.0
2024-08-08 12:40:00,76.74,76.77,76.7,76.75,93640.0,74.4222,74.4513,74.3834,74.4319,93640.0
2024-08-08 12:45:00,76.76,76.83,76.76,76.83,46090.0,74.4416,74.5095,74.4416,74.5095,46090.0
2024-08-08 12:50:00,76.82,76.86,76.79,76.86,30437.0,74.4998,74.5386,74.4707,74.5386,30437.0
2024-08-08 12:55:00,76.86,76.87,76.79,76.81,42664.0,74.5386,74.5483,74.4707,74.4901,42664.0
2024-08-08 13:00:00,76.81,76.83,76.73,76.74,75295.0,74.4901,74.5095,74.4125,74.4222,75295.0
2024-08-08 13:05:00,76.75,76.8,76.68,76.8,64374.0,74.4319,74.4804,74.364,74.4804,64374.0
2024-08-08 13:10:00,76.8,76.84,76.77,76.81,72007.0,74.4804,74.5192,74.4513,74.4901,72007.0
2024-08-08 13:15:00,76.81,76.9,76.81,76.9,56807.0,74.4901,74.5774,74.4901,74.5774,56807.0
2024-08-08 13:20:00,76.9,76.93,76.88,76.91,105493.0,74.5774,74.6065,74.558,74.5871,105493.0
2024-08-08 13:25:00,76.91,76.99,76.91,76.98,47851.0,74.5871,74.6647,74.5871,74.655,47851.0
2024-08-08 13:30:00,76.98,77.03,76.98,77.0,51468.0,74.655,74.7035,74.655,74.6744,51468.0
2024-08-08 13:35:00,77.0,77.01,76.96,77.0,73976.0,74.6744,74.6841,74.6356,74.6744,73976.0
2024-08-08 13:40:00,77.01,77.01,76.98,76.98,25809.0,74.6841,74.6841,74.655,74.655,25809.0
2024-08-08 13:45:00,76.98,77.02,76.98,77.0,86090.0,74.655,74.6938,74.655,74.6744,86090.0
2024-08-08 13:50:00,77.01,77.03,76.99,77.01,43380.0,74.6841,74.7035,74.6647,74.6841,43380.0
2024-08-08 13:55:00,77.01,77.01,76.96,76.98,49331.0,74.6841,74.6841,74.6356,74.655,49331.0
2024-08-08 14:00:00,76.98,77.03,76.97,77.03,18862.0,74.655,74.7035,74.6453,74.7035,18862.0
2024-08-08 14:05:00,77.03,77.06,77.02,77.05,50507.0,74.7035,74.7326,74.6938,74.7229,50507.0
2024-08-08 14:10:00,77.05,77.11,77.05,77.1,41914.0,74.7229,74.781,74.7229,74.7714,41914.0
2024-08-08 14:15:00,77.1,77.13,77.1,77.13,128168.0,74.7714,74.8004,74.7714,74.8004,128168.0
2024-08-08 14:20:00,77.13,77.16,77.11,77.14,93442.0,74.8004,74.8295,74.781,74.8101,93442.0
2024-08-08 14:25:00,77.15,77.15,77.04,77.09,33855.0,74.8198,74.8198,74.7132,74.7617,33855.0
2024-08-08 14:30:00,77.09,77.13,77.08,77.12,83045.0,74.7617,74.8004,74.752,74.7907,83045.0
2024-08-08 14:35:00,77.11,77.12,77.07,77.08,59427.0,74.781,74.7907,74.7423,74.752,59427.0
2024-08-08 14:40:00,77.08,77.08,77.02,77.05,143110.0,74.752,74.752,74.6938,74.7229,143110.0
2024-08-08 14:45:00,77.04,77.11,77.03,77.1,36192.0,74.7132,74.781,74.7035,74.7714,36192.0
2024-08-08 14:50:00,77.09,77.12,77.08,77.11,37026.0,74.7617,74.7907,74.752,74.781,37026.0
2024-08-08 14:55:00,77.11,77.13,77.1,77.11,45435.0,74.781,74.8004,74.7714,74.781,45435.0
2024-08-08 15:00:00,77.1,77.11,77.0,77.0,44828.0,74.7714,74.781,74.6744,74.6744,44828.0
2024-08-08 15:05:00,77.0,77.1,76.98,77.09,45421.0,74.6744,74.7714,74.655,74.7617,45421.0
2024-08-08 15:10:00,77.08,77.13,77.08,77.09,121530.0,74.752,74.8004,74.752,74.7617,121530.0
2024-08-08 15:15:00,77.09,77.11,77.06,77.07,49425.0,74.7617,74.781,74.7326,74.7423,49425.0
2024-08-08 15:20:00,77.08,77.12,77.06,77.11,105796.0,74.752,74.7907,74.7326,74.781,105796.0
2024-08-08 15:25:00,77.1,77.13,77.06,77.06,75185.0,74.7714,74.8004,74.7326,74.7326,75185.0
2024-08-08 15:30:00,77.05,77.07,76.98,77.02,238664.0,74.7229,74.7423,74.655,74.6938,238664.0
2024-08-08 15:35:00,77.03,77.04,76.95,77.02,119202.0,74.7035,74.7132,74.6259,74.6938,119202.0
2024-08-08 15:40:00,77.02,77.11,77.01,77.11,273155.0,74.6938,74.781,74.6841,74.781,273155.0
2024-08-08 15:45:00,77.1,77.11,77.06,77.08,175759.0,74.7714,74.781,74.7326,74.752,175759.0
2024-08-08 15:50:00,77.08,77.11,77.03,77.06,327385.0,74.752,74.781,74.7035,74.7326,327385.0
2024-08-08 15:55:00,77.06,77.11,76.99,77.11,862443.0,74.7326,74.781,74.6647,74.781,862443.0
2024-08-09 09:30:00,76.86,76.91,76.83,76.86,239691.0,74.5386,74.5871,74.5095,74.5386,239691.0
2024-08-09 09:35:00,76.86,76.99,76.85,76.97,146812.0,74.5386,74.6647,74.5289,74.6453,146812.0
2024-08-09 09:40:00,76.96,76.96,76.84,76.84,138809.0,74.6356,74.6356,74.5192,74.5192,138809.0
2024-08-09 09:45:00,76.84,76.9,76.72,76.72,141797.0,74.5192,74.5774,74.4028,74.4028,141797.0
2024-08-09 09:50:00,76.72,76.89,76.71,76.88,205135.0,74.4028,74.5677,74.3931,74.558,205135.0
2024-08-09 09:55:00,76.89,76.91,76.81,76.88,115957.0,74.5677,74.5871,74.4901,74.558,115957.0
2024-08-09 10:00:00,76.87,76.98,76.83,76.97,287487.0,74.5483,74.655,74.5095,74.6453,287487.0
2024-08-09 10:05:00,76.97,76.97,76.89,76.9,112675.0,74.6453,74.6453,74.5677,74.5774,112675.0
2024-08-09 10:10:00,76.91,77.06,76.91,77.02,209676.0,74.5871,74.7326,74.5871,74.6938,209676.0
2024-08-09 10:15:00,77.02,77.04,76.94,76.96,130757.0,74.6938,74.7132,74.6162,74.6356,130757.0
2024-08-09 10:20:00,76.96,77.03,76.96,77.01,149848.0,74.6356,74.7035,74.6356,74.6841,149848.0
2024-08-09 10:25:00,77.02,77.05,76.99,77.0,89663.0,74.6938,74.7229,74.6647,74.6744,89663.0
2024-08-09 10:30:00,77.0,77.0,76.89,76.91,141075.0,74.6744,74.6744,74.5677,74.5871,141075.0
2024-08-09 10:35:00,76.91,76.94,76.87,76.92,153155.0,74.5871,74.6162,74.5483,74.5968,153155.0
2024-08-09 10:40:00,76.92,77.05,76.92,76.98,177766.0,74.5968,74.7229,74.5968,74.655,177766.0
2024-08-09 10:45:00,76.98,77.07,76.98,77.03,258140.0,74.655,74.7423,74.655,74.7035,258140.0
2024-08-09 10:50:00,77.02,77.1,76.99,77.05,128600.0,74.6938,74.7714,74.6647,74.7229,128600.0
2024-08-09 10:55:00,77.06,77.11,77.05,77.09,206062.0,74.7326,74.781,74.7229,74.7617,206062.0
2024-08-09 11:00:00,77.09,77.15,77.08,77.14,134952.0,74.7617,74.8198,74.752,74.8101,134952.0
2024-08-09 11:05:00,77.13,77.19,77.11,77.14,161675.0,74.8004,74.8586,74.781,74.8101,161675.0
2024-08-09 11:10:00,77.14,77.16,77.1,77.14,127228.0,74.8101,74.8295,74.7714,74.8101,127228.0
2024-08-09 11:15:00,77.15,77.18,77.12,77.15,130367.0,74.8198,74.8489,74.7907,74.8198,130367.0
2024-08-09 11:20:00,77.14,77.15,77.1,77.12,115859.0,74.8101,74.8198,74.7714,74.7907,115859.0
2024-08-09 11:25:00,77.12,77.15,77.03,77.03,260802.0,74.7907,74.8198,74.7035,74.7035,260802.0
2024-08-09 11:30:00,77.04,77.09,77.03,77.08,151207.0,74.7132,74.7617,74.7035,74.752,151207.0
2024-08-09 11:35:00,77.08,77.09,77.0,77.03,51975.0,74.752,74.7617,74.6744,74.7035,51975.0
2024-08-09 11:40:00,77.03,77.08,77.03,77.05,35876.0,74.7035,74.752,74.7035,74.7229,35876.0
2024-08-09 11:45:00,77.05,77.12,77.05,77.12,32788.0,74.7229,74.7907,74.7229,74.7907,32788.0
2024-08-09 11:50:00,77.11,77.13,77.07,77.1,11681.0,74.781,74.8004,74.7423,74.7714,11681.0
2024-08-09 11:55:00,77.05,77.05,76.94,76.94,21940.0,74.7229,74.7229,74.6162,74.6162,21940.0
2024-08-09 12:00:00,76.96,76.98,76.93,76.95,41416.0,74.6356,74.655,74.6065,74.6259,41416.0
2024-08-09 12:05:00,76.95,76.97,76.92,76.94,30876.0,74.6259,74.6453,74.5968,74.6162,30876.0
2024-08-09 12:10:00,76.94,76.94,76.9,76.93,21949.0,74.6162,74.6162,74.5774,74.6065,21949.0
2024-08-09 12:15:00,76.92,76.96,76.91,76.93,17809.0,74.5968,74.6356,74.5871,74.6065,17809.0
2024-08-09 12:20:00,76.94,76.96,76.89,76.9,14801.0,74.6162,74.6356,74.5677,74.5774,14801.0
2024-08-09 12:25:00,76.9,76.96,76.9,76.96,11772.0,74.5774,74.6356,74.5774,74.6356,11772.0
2024-08-09 12:30:00,76.96,77.02,76.95,77.02,19299.0,74.6356,74.6938,74.6259,74.6938,19299.0
2024-08-09 12:35:00,77.0,77.07,77.0,77.06,32961.0,74.6744,74.7423,74.6744,74.7326,32961.0
2024-08-09 12:40:00,77.05,77.07,77.03,77.06,12404.0,74.7229,74.7423,74.7035,74.7326,12404.0
2024-08-09 12:45:00,77.06,77.06,76.98,77.01,13471.0,74.7326,74.7326,74.655,74.6841,13471.0
2024-08-09 12:50:00,77.04,77.05,76.95,76.96,28025.0,74.7132,74.7229,74.6259,74.6356,28025.0
2024-08-09 12:55:00,76.97,77.03,76.96,77.03,14262.0,74.6453,74.7035,74.6356,74.7035,14262.0
2024-08-09 13:00:00,77.04,77.07,77.03,77.06,82547.0,74.7132,74.7423,74.7035,74.7326,82547.0
2024-08-09 13:05:00,77.06,77.07,77.03,77.07,14287.0,74.7326,74.7423,74.7035,74.7423,14287.0
2024-08-09 13:10:00,77.08,77.15,77.07,77.14,11045.0,74.752,74.8198,74.7423,74.8101,11045.0
2024-08-09 13:15:00,77.14,77.21,77.14,77.21,23898.0,74.8101,74.878,74.8101,74.878,23898.0
2024-08-09 13:20:00,77.22,77.24,77.2,77.23,289473.0,74.8877,74.9071,74.8683,74.8974,289473.0
2024-08-09 13:25:00,77.23,77.34,77.23,77.34,49009.0,74.8974,75.0041,74.8974,75.0041,49009.0
2024-08-09 13:30:00,77.34,77.38,77.33,77.38,271461.0,75.0041,75.0429,74.9944,75.0429,271461.0
2024-08-09 13:35:00,77.39,77.39,77.35,77.36,93901.0,75.0526,75.0526,75.0138,75.0235,93901.0
2024-08-09 13:40:00,77.36,77.38,77.27,77.3,141272.0,75.0235,75.0429,74.9362,74.9653,141272.0
2024-08-09 13:45:00,77.3,77.31,77.26,77.26,94145.0,74.9653,74.975,74.9265,74.9265,94145.0
2024-08-09 13:50:00,77.26,77.28,77.16,77.19,65364.0,74.9265,74.9459,74.8295,74.8586,65364.0
2024-08-09 13:55:00,77.19,77.22,77.18,77.2,29965.0,74.8586,74.8877,74.8489,74.8683,29965.0
2024-08-09 14:00:00,77.2,77.23,77.16,77.19,71804.0,74.8683,74.8974,74.8295,74.8586,71804.0
2024-08-09 14:05:00,77.17,77.23,77.17,77.22,140877.0,74.8392,74.8974,74.8392,74.8877,140877.0
2024-08-09 14:10:00,77.23,77.24,77.12,77.18,48722.0,74.8974,74.9071,74.7907,74.8489,48722.0
2024-08-09 14:15:00,77.18,77.2,77.13,77.17,59526.0,74.8489,74.8683,74.8004,74.8392,59526.0
2024-08-09 14:20:00,77.18,77.19,77.14,77.14,13273.0,74.8489,74.8586,74.8101,74.8101,13273.0
2024-08-09 14:25:00,77.15,77.19,77.13,77.16,53470.0,74.8198,74.8586,74.8004,74.8295,53470.0
2024-08-09 14:30:00,77.16,77.18,77.11,77.11,13486.0,74.8295,74.8489,74.781,74.781,13486.0
2024-08-09 14:35:00,77.11,77.18,77.1,77.18,19017.0,74.781,74.8489,74.7714,74.8489,19017.0
2024-08-09 14:40:00,77.2,77.2,77.17,77.19,8468.0,74.8683,74.8683,74.8392,74.8586,8468.0
2024-08-09 14:45:00,77.21,77.25,77.2,77.21,9282.0,74.878,74.9168,74.8683,74.878,9282.0
2024-08-09 14:50:00,77.2,77.21,77.15,77.17,24993.0,74.8683,74.878,74.8198,74.8392,24993.0
2024-08-09 14:55:00,77.18,77.23,77.14,77.23,10327.0,74.8489,74.8974,74.8101,74.8974,10327.0
2024-08-09 15:00:00,77.22,77.23,77.18,77.2,21604.0,74.8877,74.8974,74.8489,74.8683,21604.0
2024-08-09 15:05:00,77.19,77.27,77.19,77.23,13566.0,74.8586,74.9362,74.8586,74.8974,13566.0
2024-08-09 15:10:00,77.25,77.28,77.25,77.27,16128.0,74.9168,74.9459,74.9168,74.9362,16128.0
2024-08-09 15:15:00,77.27,77.3,77.26,77.3,38780.0,74.9362,74.9653,74.9265,74.9653,38780.0
2024-08-09 15:20:00,77.29,77.29,77.2,77.23,54650.0,74.9556,74.9556,74.8683,74.8974,54650.0
2024-08-09 15:25:00,77.23,77.28,77.23,77.25,40669.0,74.8974,74.9459,74.8974,74.9168,40669.0
2024-08-09 15:30:00,77.26,77.32,77.25,77.28,28506.0,74.9265,74.9847,74.9168,74.9459,28506.0
2024-08-09 15:35:00,77.28,77.33,77.28,77.29,67240.0,74.9459,74.9944,74.9459,74.9556,67240.0
2024-08-09 15:40:00,77.3,77.34,77.29,77.3,97190.0,74.9653,75.0041,74.9556,74.9653,97190.0
2024-08-09 15:45:00,77.3,77.36,77.29,77.36,167661.0,74.9653,75.0235,74.9556,75.0235,167661.0
2024-08-09 15:50:00,77.36,77.38,77.31,77.33,164093.0,75.0235,75.0429,74.975,74.9944,164093.0
2024-08-09 15:55:00,77.33,77.39,77.31,77.38,753511.0,74.9944,75.0526,74.975,75.0429,753511.0
2024-08-12 09:30:00,77.33,77.41,77.28,77.41,147730.0,74.9944,75.072,74.9459,75.072,147730.0
2024-08-12 09:35:00,77.42,77.43,77.35,77.37,115648.0,75.0817,75.0914,75.0138,75.0332,115648.0
2024-08-12 09:40:00,77.37,77.38,77.19,77.23,138353.0,75.0332,75.0429,74.8586,74.8974,138353.0
2024-08-12 09:45:00,77.22,77.23,77.13,77.16,75141.0,74.8877,74.8974,74.8004,74.8295,75141.0
2024-08-12 09:50:00,77.15,77.22,77.11,77.15,65935.0,74.8198,74.8877,74.781,74.8198,65935.0
2024-08-12 09:55:00,77.16,77.17,77.06,77.1,48334.0,74.8295,74.8392,74.7326,74.7714,48334.0
2024-08-12 10:00:00,77.11,77.21,77.09,77.16,58823.0,74.781,74.878,74.7617,74.8295,58823.0
2024-08-12 10:05:00,77.16,77.23,77.13,77.21,30578.0,74.8295,74.8974,74.8004,74.878,30578.0
2024-08-12 10:10:00,77.21,77.26,77.21,77.25,17221.0,74.878,74.9265,74.878,74.9168,17221.0
2024-08-12 10:15:00,77.25,77.26,77.2,77.21,28995.0,74.9168,74.9265,74.8683,74.878,28995.0
2024-08-12 10:20:00,77.22,77.28,77.19,77.27,53599.0,74.8877,74.9459,74.8586,74.9362,53599.0
2024-08-12 10:25:00,77.28,77.32,77.27,77.29,53085.0,74.9459,74.9847,74.9362,74.9556,53085.0
2024-08-12 10:30:00,77.3,77.35,77.28,77.34,54584.0,74.9653,75.0138,74.9459,75.0041,54584.0
2024-08-12 10:35:00,77.34,77.4,77.34,77.4,99537.0,75.0041,75.0623,75.0041,75.0623,99537.0
2024-08-12 10:40:00,77.4,77.45,77.4,77.43,25339.0,75.0623,75.1108,75.0623,75.0914,25339.0
2024-08-12 10:45:00,77.42,77.5,77.41,77.49,42751.0,75.0817,75.1593,75.072,75.1496,42751.0
2024-08-12 10:50:00,77.49,77.51,77.46,77.49,38337.0,75.1496,75.169,75.1205,75.1496,38337.0
2024-08-12 10:55:00,77.51,77.52,77.49,77.51,63909.0,75.169,75.1787,75.1496,75.169,63909.0
2024-08-12 11:00:00,77.5,77.53,77.49,77.52,121151.0,75.1593,75.1884,75.1496,75.1787,121151.0
2024-08-12 11:05:00,77.52,77.52,77.46,77.48,87445.0,75.1787,75.1787,75.1205,75.1399,87445.0
2024-08-12 11:10:00,77.48,77.53,77.46,77.47,27192.0,75.1399,75.1884,75.1205,75.1302,27192.0
2024-08-12 11:15:00,77.47,77.5,77.44,77.5,42517.0,75.1302,75.1593,75.1011,75.1593,42517.0
2024-08-12 11:20:00,77.49,77.5,77.25,77.25,137931.0,75.1496,75.1593,74.9168,74.9168,137931.0
2024-08-12 11:25:00,77.23,77.32,77.23,77.31,128773.0,74.8974,74.9847,74.8974,74.975,128773.0
2024-08-12 11:30:00,77.32,77.32,77.26,77.3,343088.0,74.9847,74.9847,74.9265,74.9653,343088.0
2024-08-12 11:35:00,77.3,77.32,77.27,77.28,47846.0,74.9653,74.9847,74.9362,74.9459,47846.0
2024-08-12 11:40:00,77.29,77.32,77.25,77.29,131118.0,74.9556,74.9847,74.9168,74.9556,131118.0
2024-08-12 11:45:00,77.3,77.35,77.26,77.35,92480.0,74.9653,75.0138,74.9265,75.0138,92480.0
2024-08-12 11:50:00,77.34,77.45,77.34,77.45,17341.0,75.0041,75.1108,75.0041,75.1108,17341.0
2024-08-12 11:55:00,77.45,77.5,77.44,77.49,34473.0,75.1108,75.1593,75.1011,75.1496,34473.0
2024-08-12 12:00:00,77.48,77.49,77.43,77.44,134953.0,75.1399,75.1496,75.0914,75.1011,134953.0
2024-08-12 12:05:00,77.45,77.45,77.38,77.41,50727.0,75.1108,75.1108,75.0429,75.072,50727.0
2024-08-12 12:10:00,77.42,77.44,77.39,77.43,67502.0,75.0817,75.1011,75.0526,75.0914,67502.0
2024-08-12 12:15:00,77.42,77.42,77.37,77.38,67976.0,75.0817,75.0817,75.0332,75.0429,67976.0
2024-08-12 12:20:00,77.37,77.4,77.35,77.4,30969.0,75.0332,75.0623,75.0138,75.0623,30969.0
2024-08-12 12:25:00,77.4,77.42,77.4,77.41,38000.0,75.0623,75.0817,75.0623,75.072,38000.0
2024-08-12 12:30:00,77.41,77.45,77.38,77.39,148808.0,75.072,75.1108,75.0429,75.0526,148808.0
2024-08-12 12:35:00,77.38,77.43,77.36,77.42,75936.0,75.0429,75.0914,75.0235,75.0817,75936.0
2024-08-12 12:40:00,77.42,77.43,77.36,77.39,29991.0,75.0817,75.0914,75.0235,75.0526,29991.0
2024-08-12 12:45:00,77.39,77.44,77.38,77.42,50377.0,75.0526,75.1011,75.0429,75.0817,50377.0
2024-08-12 12:50:00,77.42,77.42,77.36,77.38,36053.0,75.0817,75.0817,75.0235,75.0429,36053.0
2024-08-12 12:55:00,77.38,77.38,77.26,77.26,50201.0,75.0429,75.0429,74.9265,74.9265,50201.0
2024-08-12 13:00:00,77.25,77.29,77.2,77.28,76711.0,74.9168,74.9556,74.8683,74.9459,76711.0
2024-08-12 13:05:00,77.27,77.3,77.26,77.29,17679.0,74.9362,74.9653,74.9265,74.9556,17679.0
2024-08-12 13:10:00,77.29,77.35,77.28,77.34,25705.0,74.9556,75.0138,74.9459,75.0041,25705.0
2024-08-12 13:15:00,77.34,77.4,77.34,77.4,23207.0,75.0041,75.0623,75.0041,75.0623,23207.0
2024-08-12 13:20:00,77.4,77.44,77.39,77.41,44659.0,75.0623,75.1011,75.0526,75.072,44659.0
2024-08-12 13:25:00,77.4,77.41,77.32,77.4,45492.0,75.0623,75.072,74.9847,75.0623,45492.0
2024-08-12 13:30:00,77.4,77.43,77.39,77.42,42682.0,75.0623,75.0914,75.0526,75.0817,42682.0
2024-08-12 13:35:00,77.42,77.43,77.38,77.42,30872.0,75.0817,75.0914,75.0429,75.0817,30872.0
2024-08-12 13:40:00,77.43,77.44,77.35,77.37,30372.0,75.0914,75.1011,75.0138,75.0332,30372.0
2024-08-12 13:45:00,77.36,77.38,77.33,77.34,31735.0,75.0235,75.0429,74.9944,75.0041,31735.0
2024-08-12 13:50:00,77.32,77.32,77.25,77.29,183936.0,74.9847,74.9847,74.9168,74.9556,183936.0
2024-08-12 13:55:00,77.29,77.32,77.29,77.31,18514.0,74.9556,74.9847,74.9556,74.975,18514.0
2024-08-12 14:00:00,77.32,77.36,77.31,77.35,47711.0,74.9847,75.0235,74.975,75.0138,47711.0
2024-08-12 14:05:00,77.34,77.34,77.28,77.3,22414.0,75.0041,75.0041,74.9459,74.9653,22414.0
2024-08-12 14:10:00,77.3,77.34,77.29,77.33,18537.0,74.9653,75.0041,74.9556,74.9944,18537.0
2024-08-12 14:15:00,77.34,77.34,77.29,77.31,34836.0,75.0041,75.0041,74.9556,74.975,34836.0
2024-08-12 14:20:00,77.31,77.35,77.3,77.31,23999.0,74.975,75.0138,74.9653,74.975,23999.0
2024-08-12 14:25:00,77.3,77.33,77.3,77.3,31033.0,74.9653,74.9944,74.9653,74.9653,31033.0
2024-08-12 14:30:00,77.28,77.3,77.26,77.28,22475.0,74.9459,74.9653,74.9265,74.9459,22475.0
2024-08-12 14:35:00,77.27,77.32,77.27,77.31,75573.0,74.9362,74.9847,74.9362,74.975,75573.0
2024-08-12 14:40:00,77.3,77.32,77.28,77.31,16483.0,74.9653,74.9847,74.9459,74.975,16483.0
2024-08-12 14:45:00,77.32,77.33,77.29,77.3,24323.0,74.9847,74.9944,74.9556,74.9653,24323.0
2024-08-12 14:50:00,77.3,77.33,77.3,77.31,17322.0,74.9653,74.9944,74.9653,74.975,17322.0
2024-08-12 14:55:00,77.32,77.35,77.32,77.33,23260.0,74.9847,75.0138,74.9847,74.9944,23260.0
2024-08-12 15:00:00,77.33,77.34,77.3,77.33,179064.0,74.9944,75.0041,74.9653,74.9944,179064.0
2024-08-12 15:05:00,77.32,77.33,77.28,77.3,133670.0,74.9847,74.9944,74.9459,74.9653,133670.0
2024-08-12 15:10:00,77.3,77.34,77.28,77.29,184850.0,74.9653,75.0041,74.9459,74.9556,184850.0
2024-08-12 15:15:00,77.29,77.34,77.29,77.34,24502.0,74.9556,75.0041,74.9556,75.0041,24502.0
2024-08-12 15:20:00,77.34,77.35,77.29,77.35,32194.0,75.0041,75.0138,74.9556,75.0138,32194.0
2024-08-12 15:25:00,77.35,77.35,77.32,77.33,92813.0,75.0138,75.0138,74.9847,74.9944,92813.0
2024-08-12 15:30:00,77.33,77.36,77.31,77.31,31588.0,74.9944,75.0235,74.975,74.975,31588.0
2024-08-12 15:35:00,77.31,77.33,77.27,77.29,38683.0,74.975,74.9944,74.9362,74.9556,38683.0
2024-08-12 15:40:00,77.29,77.3,77.26,77.27,132393.0,74.9556,74.9653,74.9265,74.9362,132393.0
2024-08-12 15:45:00,77.27,77.28,77.24,77.26,141331.0,74.9362,74.9459,74.9071,74.9265,141331.0
2024-08-12 15:50:00,77.25,77.29,77.22,77.28,224841.0,74.9168,74.9556,74.8877,74.9459,224841.0
2024-08-12 15:55:00,77.27,77.33,77.25,77.33,668962.0,74.9362,74.9944,74.9168,74.9944,668962.0
2024-08-13 09:30:00,77.89,77.94,77.85,77.93,268631.0,75.5375,75.586,75.4987,75.5763,268631.0
2024-08-13 09:35:00,77.94,77.96,77.88,77.93,176804.0,75.586,75.6054,75.5278,75.5763,176804.0
2024-08-13 09:40:00,77.94,77.98,77.93,77.98,197488.0,75.586,75.6248,75.5763,75.6248,197488.0
2024-08-13 09:45:00,77.99,78.04,77.98,78.0,212367.0,75.6345,75.683,75.6248,75.6442,212367.0
2024-08-13 09:50:00,77.99,78.06,77.99,78.03,135002.0,75.6345,75.7024,75.6345,75.6733,135002.0
2024-08-13 09:55:00,78.02,78.09,77.95,78.04,250672.0,75.6636,75.7315,75.5957,75.683,250672.0
2024-08-13 10:00:00,78.04,78.05,77.99,78.0,96164.0,75.683,75.6927,75.6345,75.6442,96164.0
2024-08-13 10:05:00,78.0,78.03,77.94,78.0,127340.0,75.6442,75.6733,75.586,75.6442,127340.0
2024-08-13 10:10:00,78.0,78.05,77.97,78.02,97776.0,75.6442,75.6927,75.6151,75.6636,97776.0
2024-08-13 10:15:00,78.03,78.03,77.97,77.98,66411.0,75.6733,75.6733,75.6151,75.6248,66411.0
2024-08-13 10:20:00,77.98,78.03,77.98,78.0,78111.0,75.6248,75.6733,75.6248,75.6442,78111.0
2024-08-13 10:25:00,78.01,78.08,77.98,78.08,88969.0,75.6539,75.7218,75.6248,75.7218,88969.0
2024-08-13 10:30:00,78.07,78.07,77.94,78.01,112259.0,75.7121,75.7121,75.586,75.6539,112259.0
2024-08-13 10:35:00,78.01,78.07,78.01,78.06,59290.0,75.6539,75.7121,75.6539,75.7024,59290.0
2024-08-13 10:40:00,78.06,78.15,78.06,78.15,31974.0,75.7024,75.7896,75.7024,75.7896,31974.0
2024-08-13 10:45:00,78.15,78.23,78.14,78.23,125880.0,75.7896,75.8672,75.7799,75.8672,125880.0
2024-08-13 10:50:00,78.23,78.24,78.15,78.2,141588.0,75.8672,75.8769,75.7896,75.8381,141588.0
2024-08-13 10:55:00,78.2,78.22,78.17,78.2,81147.0,75.8381,75.8575,75.809,75.8381,81147.0
2024-08-13 11:00:00,78.2,78.22,78.19,78.22,92929.0,75.8381,75.8575,75.8284,75.8575,92929.0
2024-08-13 11:05:00,78.23,78.25,78.22,78.22,106172.0,75.8672,75.8866,75.8575,75.8575,106172.0
2024-08-13 11:10:00,78.22,78.26,78.19,78.24,143523.0,75.8575,75.8963,75.8284,75.8769,143523.0
2024-08-13 11:15:00,78.24,78.25,78.21,78.25,55339.0,75.8769,75.8866,75.8478,75.8866,55339.0
2024-08-13 11:20:00,78.24,78.27,78.22,78.26,147406.0,75.8769,75.906,75.8575,75.8963,147406.0
2024-08-13 11:25:00,78.26,78.26,78.21,78.23,176530.0,75.8963,75.8963,75.8478,75.8672,176530.0
2024-08-13 11:30:00,78.23,78.24,78.21,78.23,201172.0,75.8672,75.8769,75.8478,75.8672,201172.0
2024-08-13 11:35:00,78.23,78.24,78.19,78.2,97527.0,75.8672,75.8769,75.8284,75.8381,97527.0
2024-08-13 11:40:00,78.2,78.22,78.15,78.16,45657.0,75.8381,75.8575,75.7896,75.7993,45657.0
2024-08-13 11:45:00,78.16,78.21,78.16,78.2,59616.0,75.7993,75.8478,75.7993,75.8381,59616.0
2024-08-13 11:50:00,78.2,78.25,78.2,78.25,19519.0,75.8381,75.8866,75.8381,75.8866,19519.0
2024-08-13 11:55:00,78.25,78.26,78.23,78.23,39826.0,75.8866,75.8963,75.8672,75.8672,39826.0
2024-08-13 12:00:00,78.23,78.25,78.2,78.25,81489.0,75.8672,75.8866,75.8381,75.8866,81489.0
2024-08-13 12:05:00,78.25,78.27,78.23,78.23,54743.0,75.8866,75.906,75.8672,75.8672,54743.0
2024-08-13 12:10:00,78.25,78.28,78.24,78.26,42878.0,75.8866,75.9157,75.8769,75.8963,42878.0
2024-08-13 12:15:00,78.26,78.31,78.26,78.31,21505.0,75.8963,75.9448,75.8963,75.9448,21505.0
2024-08-13 12:20:00,78.3,78.32,78.29,78.29,22054.0,75.9351,75.9545,75.9254,75.9254,22054.0
2024-08-13 12:25:00,78.3,78.3,78.26,78.27,111977.0,75.9351,75.9351,75.8963,75.906,111977.0
2024-08-13 12:30:00,78.27,78.28,78.24,78.27,65540.0,75.906,75.9157,75.8769,75.906,65540.0
2024-08-13 12:35:00,78.27,78.3,78.26,78.3,21559.0,75.906,75.9351,75.8963,75.9351,21559.0
2024-08-13 12:40:00,78.3,78.35,78.29,78.35,43412.0,75.9351,75.9836,75.9254,75.9836,43412.0
2024-08-13 12:45:00,78.34,78.41,78.34,78.41,16664.0,75.9739,76.0418,75.9739,76.0418,16664.0
2024-08-13 12:50:00,78.41,78.45,78.4,78.44,42752.0,76.0418,76.0806,76.0321,76.0709,42752.0
2024-08-13 12:55:00,78.44,78.47,78.44,78.46,45323.0,76.0709,76.1,76.0709,76.0903,45323.0
2024-08-13 13:00:00,78.46,78.47,78.4,78.41,113030.0,76.0903,76.1,76.0321,76.0418,113030.0
2024-08-13 13:05:00,78.4,78.42,78.39,78.41,75787.0,76.0321,76.0515,76.0224,76.0418,75787.0
2024-08-13 13:10:00,78.4,78.43,78.38,78.43,37237.0,76.0321,76.0612,76.0127,76.0612,37237.0
2024-08-13 13:15:00,78.43,78.43,78.39,78.43,20631.0,76.0612,76.0612,76.0224,76.0612,20631.0
2024-08-13 13:20:00,78.42,78.43,78.4,78.41,18066.0,76.0515,76.0612,76.0321,76.0418,18066.0
2024-08-13 13:25:00,78.41,78.43,78.4,78.42,13048.0,76.0418,76.0612,76.0321,76.0515,13048.0
2024-08-13 13:30:00,78.42,78.43,78.36,78.37,26703.0,76.0515,76.0612,75.9933,76.003,26703.0
2024-08-13 13:35:00,78.38,78.39,78.36,78.38,34029.0,76.0127,76.0224,75.9933,76.0127,34029.0
2024-08-13 13:40:00,78.39,78.4,78.37,78.39,16715.0,76.0224,76.0321,76.003,76.0224,16715.0
2024-08-13 13:45:00,78.38,78.39,78.27,78.33,156404.0,76.0127,76.0224,75.906,75.9642,156404.0
2024-08-13 13:50:00,78.34,78.38,78.32,78.38,14607.0,75.9739,76.0127,75.9545,76.0127,14607.0
2024-08-13 13:55:00,78.38,78.4,78.34,78.35,43186.0,76.0127,76.0321,75.9739,75.9836,43186.0
2024-08-13 14:00:00,78.34,78.38,78.34,78.37,25385.0,75.9739,76.0127,75.9739,76.003,25385.0
2024-08-13 14:05:00,78.37,78.4,78.36,78.39,16206.0,76.003,76.0321,75.9933,76.0224,16206.0
2024-08-13 14:10:00,78.4,78.43,78.39,78.42,12047.0,76.0321,76.0612,76.0224,76.0515,12047.0
2024-08-13 14:15:00,78.42,78.44,78.37,78.4,162804.0,76.0515,76.0709,76.003,76.0321,162804.0
2024-08-13 14:20:00,78.4,78.43,78.39,78.43,28530.0,76.0321,76.0612,76.0224,76.0612,28530.0
2024-08-13 14:25:00,78.43,78.47,78.43,78.47,13022.0,76.0612,76.1,76.0612,76.1,13022.0
2024-08-13 14:30:00,78.47,78.49,78.45,78.49,21403.0,76.1,76.1194,76.0806,76.1194,21403.0
2024-08-13 14:35:00,78.49,78.54,78.48,78.53,26598.0,76.1194,76.1679,76.1097,76.1582,26598.0
2024-08-13 14:40:00,78.54,78.54,78.52,78.53,21025.0,76.1679,76.1679,76.1485,76.1582,21025.0
2024-08-13 14:45:00,78.53,78.56,78.52,78.56,150878.0,76.1582,76.1873,76.1485,76.1873,150878.0
2024-08-13 14:50:00,78.56,78.57,78.54,78.56,18324.0,76.1873,76.197,76.1679,76.1873,18324.0
2024-08-13 14:55:00,78.56,78.59,78.56,78.59,31987.0,76.1873,76.2163,76.1873,76.2163,31987.0
2024-08-13 15:00:00,78.59,78.63,78.58,78.59,28182.0,76.2163,76.2551,76.2067,76.2163,28182.0
2024-08-13 15:05:00,78.59,78.6,78.55,78.59,229005.0,76.2163,76.226,76.1776,76.2163,229005.0
2024-08-13 15:10:00,78.58,78.6,78.56,78.56,86609.0,76.2067,76.226,76.1873,76.1873,86609.0
2024-08-13 15:15:00,78.56,78.59,78.55,78.56,51471.0,76.1873,76.2163,76.1776,76.1873,51471.0
2024-08-13 15:20:00,78.56,78.59,78.53,78.59,56167.0,76.1873,76.2163,76.1582,76.2163,56167.0
2024-08-13 15:25:00,78.59,78.59,78.57,78.58,82875.0,76.2163,76.2163,76.197,76.2067,82875.0
2024-08-13 15:30:00,78.59,78.59,78.57,78.58,73274.0,76.2163,76.2163,76.197,76.2067,73274.0
2024-08-13 15:35:00,78.58,78.6,78.57,78.6,233105.0,76.2067,76.226,76.197,76.226,233105.0
2024-08-13 15:40:00,78.59,78.62,78.58,78.62,36501.0,76.2163,76.2454,76.2067,76.2454,36501.0
2024-08-13 15:45:00,78.62,78.7,78.61,78.7,221432.0,76.2454,76.323,76.2357,76.323,221432.0
2024-08-13 15:50:00,78.69,78.7,78.61,78.64,287937.0,76.3133,76.323,76.2357,76.2648,287937.0
2024-08-13 15:55:00,78.64,78.67,78.62,78.62,1367477.0,76.2648,76.2939,76.2454,76.2454,1367477.0
2024-08-14 09:30:00,78.79,78.84,78.73,78.77,303216.0,76.4103,76.4588,76.3521,76.3909,303216.0
2024-08-14 09:35:00,78.77,78.84,78.75,78.84,114626.0,76.3909,76.4588,76.3715,76.4588,114626.0
2024-08-14 09:40:00,78.84,78.85,78.76,78.77,116831.0,76.4588,76.4685,76.3812,76.3909,116831.0
2024-08-14 09:45:00,78.78,78.83,78.75,78.79,110863.0,76.4006,76.4491,76.3715,76.4103,110863.0
2024-08-14 09:50:00,78.78,78.81,78.7,78.75,97693.0,76.4006,76.4297,76.323,76.3715,97693.0
2024-08-14 09:55:00,78.74,78.74,78.7,78.72,314041.0,76.3618,76.3618,76.323,76.3424,314041.0
2024-08-14 10:00:00,78.71,78.76,78.66,78.74,106598.0,76.3327,76.3812,76.2842,76.3618,106598.0
2024-08-14 10:05:00,78.74,78.74,78.69,78.74,50700.0,76.3618,76.3618,76.3133,76.3618,50700.0
2024-08-14 10:10:00,78.74,78.74,78.65,78.67,36710.0,76.3618,76.3618,76.2745,76.2939,36710.0
2024-08-14 10:15:00,78.67,78.75,78.67,78.75,58846.0,76.2939,76.3715,76.2939,76.3715,58846.0
2024-08-14 10:20:00,78.75,78.81,78.74,78.78,101230.0,76.3715,76.4297,76.3618,76.4006,101230.0
2024-08-14 10:25:00,78.78,78.81,78.74,78.8,50443.0,76.4006,76.4297,76.3618,76.42,50443.0
2024-08-14 10:30:00,78.8,78.82,78.65,78.66,140956.0,76.42,76.4394,76.2745,76.2842,140956.0
2024-08-14 10:35:00,78.66,78.74,78.63,78.74,87619.0,76.2842,76.3618,76.2551,76.3618,87619.0
2024-08-14 10:40:00,78.74,78.81,78.74,78.74,36037.0,76.3618,76.4297,76.3618,76.3618,36037.0
2024-08-14 10:45:00,78.73,78.82,78.73,78.81,98321.0,76.3521,76.4394,76.3521,76.4297,98321.0
2024-08-14 10:50:00,78.81,78.82,78.77,78.81,26993.0,76.4297,76.4394,76.3909,76.4297,26993.0
2024-08-14 10:55:00,78.8,78.83,78.79,78.82,34642.0,76.42,76.4491,76.4103,76.4394,34642.0
2024-08-14 11:00:00,78.81,78.86,78.81,78.86,43575.0,76.4297,76.4782,76.4297,76.4782,43575.0
2024-08-14 11:05:00,78.86,78.86,78.79,78.8,171630.0,76.4782,76.4782,76.4103,76.42,171630.0
2024-08-14 11:10:00,78.8,78.84,78.79,78.84,33130.0,76.42,76.4588,76.4103,76.4588,33130.0
2024-08-14 11:15:00,78.83,78.84,78.79,78.82,37874.0,76.4491,76.4588,76.4103,76.4394,37874.0
2024-08-14 11:20:00,78.82,78.84,78.78,78.8,23674.0,76.4394,76.4588,76.4006,76.42,23674.0
2024-08-14 11:25:00,78.81,78.83,78.8,78.82,69028.0,76.4297,76.4491,76.42,76.4394,69028.0
2024-08-14 11:30:00,78.82,78.89,78.82,78.89,100257.0,76.4394,76.5073,76.4394,76.5073,100257.0
2024-08-14 11:35:00,78.9,78.94,78.87,78.93,144733.0,76.517,76.5558,76.4879,76.5461,144733.0
2024-08-14 11:40:00,78.94,78.95,78.89,78.91,214484.0,76.5558,76.5655,76.5073,76.5267,214484.0
2024-08-14 11:45:00,78.93,78.97,78.92,78.94,20469.0,76.5461,76.5849,76.5364,76.5558,20469.0
2024-08-14 11:50:00,78.94,78.97,78.94,78.95,33336.0,76.5558,76.5849,76.5558,76.5655,33336.0
2024-08-14 11:55:00,78.96,79.0,78.96,78.98,52829.0,76.5752,76.614,76.5752,76.5946,52829.0
2024-08-14 12:00:00,78.98,78.98,78.94,78.98,43167.0,76.5946,76.5946,76.5558,76.5946,43167.0
2024-08-14 12:05:00,78.98,78.99,78.94,78.95,141769.0,76.5946,76.6043,76.5558,76.5655,141769.0
2024-08-14 12:10:00,78.95,78.99,78.93,78.95,57750.0,76.5655,76.6043,76.5461,76.5655,57750.0
2024-08-14 12:15:00,78.95,78.97,78.87,78.89,26563.0,76.5655,76.5849,76.4879,76.5073,26563.0
2024-08-14 12:20:00,78.89,78.91,78.76,78.79,47593.0,76.5073,76.5267,76.3812,76.4103,47593.0
2024-08-14 12:25:00,78.79,78.8,78.74,78.78,29152.0,76.4103,76.42,76.3618,76.4006,29152.0
2024-08-14 12:30:00,78.79,78.83,78.78,78.82,40144.0,76.4103,76.4491,76.4006,76.4394,40144.0
2024-08-14 12:35:00,78.83,78.86,78.79,78.84,15312.0,76.4491,76.4782,76.4103,76.4588,15312.0
2024-08-14 12:40:00,78.85,78.88,78.76,78.76,31307.0,76.4685,76.4976,76.3812,76.3812,31307.0
2024-08-14 12:45:00,78.77,78.8,78.74,78.77,26710.0,76.3909,76.42,76.3618,76.3909,26710.0
2024-08-14 12:50:00,78.78,78.85,78.78,78.85,14727.0,76.4006,76.4685,76.4006,76.4685,14727.0
2024-08-14 12:55:00,78.85,78.87,78.84,78.86,35758.0,76.4685,76.4879,76.4588,76.4782,35758.0
2024-08-14 13:00:00,78.86,78.86,78.81,78.82,24336.0,76.4782,76.4782,76.4297,76.4394,24336.0
2024-08-14 13:05:00,78.82,78.89,78.81,78.86,16654.0,76.4394,76.5073,76.4297,76.4782,16654.0
2024-08-14 13:10:00,78.86,78.87,78.77,78.81,13305.0,76.4782,76.4879,76.3909,76.4297,13305.0
2024-08-14 13:15:00,78.81,78.84,78.8,78.83,17280.0,76.4297,76.4588,76.42,76.4491,17280.0
2024-08-14 13:20:00,78.83,78.83,78.78,78.8,60044.0,76.4491,76.4491,76.4006,76.42,60044.0
2024-08-14 13:25:00,78.8,78.81,78.77,78.79,18718.0,76.42,76.4297,76.3909,76.4103,18718.0
2024-08-14 13:30:00,78.8,78.82,78.78,78.8,28418.0,76.42,76.4394,76.4006,76.42,28418.0
2024-08-14 13:35:00,78.8,78.82,78.79,78.8,13038.0,76.42,76.4394,76.4103,76.42,13038.0
2024-08-14 13:40:00,78.8,78.81,78.77,78.79,12405.0,76.42,76.4297,76.3909,76.4103,12405.0
2024-08-14 13:45:00,78.79,78.83,78.79,78.83,16495.0,76.4103,76.4491,76.4103,76.4491,16495.0
2024-08-14 13:50:00,78.83,78.85,78.8,78.84,22130.0,76.4491,76.4685,76.42,76.4588,22130.0
2024-08-14 13:55:00,78.84,78.87,78.83,78.84,28140.0,76.4588,76.4879,76.4491,76.4588,28140.0
2024-08-14 14:00:00,78.83,78.83,78.76,78.78,45833.0,76.4491,76.4491,76.3812,76.4006,45833.0
2024-08-14 14:05:00,78.79,78.8,78.76,78.79,20632.0,76.4103,76.42,76.3812,76.4103,20632.0
2024-08-14 14:10:00,78.78,78.8,78.77,78.78,19417.0,76.4006,76.42,76.3909,76.4006,19417.0
2024-08-14 14:15:00,78.78,78.79,78.75,78.76,23600.0,76.4006,76.4103,76.3715,76.3812,23600.0
2024-08-14 14:20:00,78.76,78.81,78.76,78.78,25144.0,76.3812,76.4297,76.3812,76.4006,25144.0
2024-08-14 14:25:00,78.78,78.8,78.76,78.8,180724.0,76.4006,76.42,76.3812,76.42,180724.0
2024-08-14 14:30:00,78.79,78.81,78.78,78.8,33376.0,76.4103,76.4297,76.4006,76.42,33376.0
2024-08-14 14:35:00,78.8,78.81,78.78,78.81,26425.0,76.42,76.4297,76.4006,76.4297,26425.0
2024-08-14 14:40:00,78.81,78.84,78.8,78.83,22452.0,76.4297,76.4588,76.42,76.4491,22452.0
2024-08-14 14:45:00,78.82,78.85,78.81,78.84,17783.0,76.4394,76.4685,76.4297,76.4588,17783.0
2024-08-14 14:50:00,78.84,78.9,78.83,78.89,25265.0,76.4588,76.517,76.4491,76.5073,25265.0
2024-08-14 14:55:00,78.89,78.95,78.88,78.94,115440.0,76.5073,76.5655,76.4976,76.5558,115440.0
2024-08-14 15:00:00,78.94,78.94,78.9,78.92,26220.0,76.5558,76.5558,76.517,76.5364,26220.0
2024-08-14 15:05:00,78.92,78.95,78.91,78.92,23502.0,76.5364,76.5655,76.5267,76.5364,23502.0
2024-08-14 15:10:00,78.92,78.93,78.84,78.85,53396.0,76.5364,76.5461,76.4588,76.4685,53396.0
2024-08-14 15:15:00,78.84,78.86,78.82,78.84,51282.0,76.4588,76.4782,76.4394,76.4588,51282.0
2024-08-14 15:20:00,78.84,78.86,78.82,78.86,23844.0,76.4588,76.4782,76.4394,76.4782,23844.0
2024-08-14 15:25:00,78.86,78.87,78.84,78.85,26299.0,76.4782,76.4879,76.4588,76.4685,26299.0
2024-08-14 15:30:00,78.85,78.86,78.83,78.84,31062.0,76.4685,76.4782,76.4491,76.4588,31062.0
2024-08-14 15:35:00,78.84,78.87,78.83,78.87,53794.0,76.4588,76.4879,76.4491,76.4879,53794.0
2024-08-14 15:40:00,78.87,78.9,78.86,78.9,90965.0,76.4879,76.517,76.4782,76.517,90965.0
2024-08-14 15:45:00,78.89,78.91,78.87,78.91,119005.0,76.5073,76.5267,76.4879,76.5267,119005.0
2024-08-14 15:50:00,78.91,78.97,78.89,78.95,395876.0,76.5267,76.5849,76.5073,76.5655,395876.0
2024-08-14 15:55:00,78.96,78.97,78.92,78.92,584490.0,76.5752,76.5849,76.5364,76.5364,584490.0
2024-08-15 09:30:00,79.64,79.68,79.58,79.68,150614.0,77.2346,77.2734,77.1764,77.2734,150614.0
2024-08-15 09:35:00,79.68,79.68,79.62,79.67,313945.0,77.2734,77.2734,77.2152,77.2637,313945.0
2024-08-15 09:40:00,79.67,79.69,79.6,79.68,158201.0,77.2637,77.2831,77.1958,77.2734,158201.0
2024-08-15 09:45:00,79.69,79.73,79.62,79.73,122018.0,77.2831,77.3219,77.2152,77.3219,122018.0
2024-08-15 09:50:00,79.73,79.77,79.71,79.73,187777.0,77.3219,77.3607,77.3025,77.3219,187777.0
2024-08-15 09:55:00,79.74,79.77,79.72,79.73,107463.0,77.3316,77.3607,77.3122,77.3219,107463.0
2024-08-15 10:00:00,79.73,79.76,79.64,79.65,100150.0,77.3219,77.351,77.2346,77.2443,100150.0
2024-08-15 10:05:00,79.64,79.64,79.56,79.58,109814.0,77.2346,77.2346,77.1571,77.1764,109814.0
2024-08-15 10:10:00,79.57,79.67,79.57,79.67,254902.0,77.1668,77.2637,77.1668,77.2637,254902.0
2024-08-15 10:15:00,79.68,79.73,79.65,79.73,37824.0,77.2734,77.3219,77.2443,77.3219,37824.0
2024-08-15 10:20:00,79.73,79.76,79.69,79.71,33918.0,77.3219,77.351,77.2831,77.3025,33918.0
2024-08-15 10:25:00,79.7,79.8,79.7,79.77,49546.0,77.2928,77.3898,77.2928,77.3607,49546.0
2024-08-15 10:30:00,79.78,79.8,79.76,79.8,48536.0,77.3704,77.3898,77.351,77.3898,48536.0
2024-08-15 10:35:00,79.79,79.84,79.77,79.81,49021.0,77.3801,77.4286,77.3607,77.3995,49021.0
2024-08-15 10:40:00,79.8,79.82,79.77,79.82,22066.0,77.3898,77.4092,77.3607,77.4092,22066.0
2024-08-15 10:45:00,79.83,79.87,79.81,79.85,40802.0,77.4189,77.4577,77.3995,77.4383,40802.0
2024-08-15 10:50:00,79.85,79.86,79.77,79.81,107532.0,77.4383,77.448,77.3607,77.3995,107532.0
2024-08-15 10:55:00,79.81,79.82,79.77,79.8,178576.0,77.3995,77.4092,77.3607,77.3898,178576.0
2024-08-15 11:00:00,79.8,79.85,79.79,79.85,1180078.0,77.3898,77.4383,77.3801,77.4383,1180078.0
2024-08-15 11:05:00,79.85,79.87,79.82,79.86,41620.0,77.4383,77.4577,77.4092,77.448,41620.0
2024-08-15 11:10:00,79.87,79.88,79.85,79.88,241196.0,77.4577,77.4674,77.4383,77.4674,241196.0
2024-08-15 11:15:00,79.88,79.91,79.86,79.89,269829.0,77.4674,77.4965,77.448,77.4771,269829.0
2024-08-15 11:20:00,79.89,79.89,79.83,79.86,29134.0,77.4771,77.4771,77.4189,77.448,29134.0
2024-08-15 11:25:00,79.87,79.87,79.8,79.81,215457.0,77.4577,77.4577,77.3898,77.3995,215457.0
2024-08-15 11:30:00,79.82,79.86,79.8,79.85,100959.0,77.4092,77.448,77.3898,77.4383,100959.0
2024-08-15 11:35:00,79.85,79.92,79.84,79.92,69418.0,77.4383,77.5062,77.4286,77.5062,69418.0
2024-08-15 11:40:00,79.92,79.98,79.92,79.97,39074.0,77.5062,77.5644,77.5062,77.5547,39074.0
2024-08-15 11:45:00,79.97,79.98,79.95,79.98,241861.0,77.5547,77.5644,77.5353,77.5644,241861.0
2024-08-15 11:50:00,79.97,79.98,79.94,79.94,57625.0,77.5547,77.5644,77.5256,77.5256,57625.0
2024-08-15 11:55:00,79.95,79.97,79.93,79.94,46007.0,77.5353,77.5547,77.5159,77.5256,46007.0
2024-08-15 12:00:00,79.95,79.97,79.93,79.96,18249.0,77.5353,77.5547,77.5159,77.545,18249.0
2024-08-15 12:05:00,79.95,79.98,79.95,79.98,16765.0,77.5353,77.5644,77.5353,77.5644,16765.0
2024-08-15 12:10:00,79.98,79.99,79.96,79.98,14891.0,77.5644,77.5741,77.545,77.5644,14891.0
2024-08-15 12:15:00,79.98,80.03,79.97,80.01,16564.0,77.5644,77.6129,77.5547,77.5935,16564.0
2024-08-15 12:20:00,80.01,80.05,80.01,80.05,10677.0,77.5935,77.6323,77.5935,77.6323,10677.0
2024-08-15 12:25:00,80.05,80.05,80.03,80.04,13752.0,77.6323,77.6323,77.6129,77.6226,13752.0
2024-08-15 12:30:00,80.04,80.04,79.99,80.02,88516.0,77.6226,77.6226,77.5741,77.6032,88516.0
2024-08-15 12:35:00,80.02,80.02,79.99,79.99,13208.0,77.6032,77.6032,77.5741,77.5741,13208.0
2024-08-15 12:40:00,79.99,80.0,79.91,79.92,163929.0,77.5741,77.5838,77.4965,77.5062,163929.0
2024-08-15 12:45:00,79.91,79.93,79.85,79.88,149199.0,77.4965,77.5159,77.4383,77.4674,149199.0
2024-08-15 12:50:00,79.88,79.9,79.87,79.89,96294.0,77.4674,77.4868,77.4577,77.4771,96294.0
2024-08-15 12:55:00,79.89,79.91,79.88,79.91,31735.0,77.4771,77.4965,77.4674,77.4965,31735.0
2024-08-15 13:00:00,79.91,79.91,79.87,79.9,264157.0,77.4965,77.4965,77.4577,77.4868,264157.0
2024-08-15 13:05:00,79.9,79.91,79.87,79.89,24357.0,77.4868,77.4965,77.4577,77.4771,24357.0
2024-08-15 13:10:00,79.88,79.9,79.87,79.89,10772.0,77.4674,77.4868,77.4577,77.4771,10772.0
2024-08-15 13:15:00,79.88,79.91,79.88,79.89,24767.0,77.4674,77.4965,77.4674,77.4771,24767.0
2024-08-15 13:20:00,79.88,79.92,79.88,79.9,6651.0,77.4674,77.5062,77.4674,77.4868,6651.0
2024-08-15 13:25:00,79.91,79.95,79.91,79.93,20287.0,77.4965,77.5353,77.4965,77.5159,20287.0
2024-08-15 13:30:00,79.92,79.95,79.92,79.95,16241.0,77.5062,77.5353,77.5062,77.5353,16241.0
2024-08-15 13:35:00,79.94,79.96,79.93,79.95,34709.0,77.5256,77.545,77.5159,77.5353,34709.0
2024-08-15 13:40:00,79.95,79.96,79.91,79.92,20928.0,77.5353,77.545,77.4965,77.5062,20928.0
2024-08-15 13:45:00,79.93,79.96,79.93,79.94,21909.0,77.5159,77.545,77.5159,77.5256,21909.0
2024-08-15 13:50:00,79.95,79.97,79.93,79.95,11599.0,77.5353,77.5547,77.5159,77.5353,11599.0
2024-08-15 13:55:00,79.94,79.95,79.92,79.95,13428.0,77.5256,77.5353,77.5062,77.5353,13428.0
2024-08-15 14:00:00,79.95,79.97,79.93,79.95,23840.0,77.5353,77.5547,77.5159,77.5353,23840.0
2024-08-15 14:05:00,79.97,79.97,79.94,79.95,30767.0,77.5547,77.5547,77.5256,77.5353,30767.0
2024-08-15 14:10:00,79.95,79.96,79.9,79.9,24292.0,77.5353,77.545,77.4868,77.4868,24292.0
2024-08-15 14:15:00,79.9,79.92,79.89,79.92,25338.0,77.4868,77.5062,77.4771,77.5062,25338.0
2024-08-15 14:20:00,79.93,79.94,79.91,79.92,9111.0,77.5159,77.5256,77.4965,77.5062,9111.0
2024-08-15 14:25:00,79.92,79.97,79.91,79.95,20719.0,77.5062,77.5547,77.4965,77.5353,20719.0
2024-08-15 14:30:00,79.95,79.97,79.93,79.93,29245.0,77.5353,77.5547,77.5159,77.5159,29245.0
2024-08-15 14:35:00,79.94,79.97,79.93,79.94,52189.0,77.5256,77.5547,77.5159,77.5256,52189.0
2024-08-15 14:40:00,79.94,79.96,79.92,79.95,22905.0,77.5256,77.545,77.5062,77.5353,22905.0
2024-08-15 14:45:00,79.95,79.96,79.94,79.96,26186.0,77.5353,77.545,77.5256,77.545,26186.0
2024-08-15 14:50:00,79.96,79.96,79.9,79.93,20681.0,77.545,77.545,77.4868,77.5159,20681.0
2024-08-15 14:55:00,79.93,79.94,79.92,79.94,20385.0,77.5159,77.5256,77.5062,77.5256,20385.0
2024-08-15 15:00:00,79.93,79.93,79.89,79.92,27433.0,77.5159,77.5159,77.4771,77.5062,27433.0
2024-08-15 15:05:00,79.92,79.96,79.92,79.94,22456.0,77.5062,77.545,77.5062,77.5256,22456.0
2024-08-15 15:10:00,79.95,79.95,79.91,79.92,22916.0,77.5353,77.5353,77.4965,77.5062,22916.0
2024-08-15 15:15:00,79.92,79.94,79.91,79.93,48289.0,77.5062,77.5256,77.4965,77.5159,48289.0
2024-08-15 15:20:00,79.94,79.97,79.92,79.95,19763.0,77.5256,77.5547,77.5062,77.5353,19763.0
2024-08-15 15:25:00,79.95,79.98,79.93,79.95,44932.0,77.5353,77.5644,77.5159,77.5353,44932.0
2024-08-15 15:30:00,79.95,79.97,79.94,79.95,32626.0,77.5353,77.5547,77.5256,77.5353,32626.0
2024-08-15 15:35:00,79.95,79.96,79.93,79.95,40944.0,77.5353,77.545,77.5159,77.5353,40944.0
2024-08-15 15:40:00,79.95,79.96,79.93,79.93,61083.0,77.5353,77.545,77.5159,77.5159,61083.0
2024-08-15 15:45:00,79.94,79.94,79.89,79.91,175518.0,77.5256,77.5256,77.4771,77.4965,175518.0
2024-08-15 15:50:00,79.9,79.9,79.84,79.88,372650.0,77.4868,77.4868,77.4286,77.4674,372650.0
2024-08-15 15:55:00,79.88,79.92,79.86,79.91,735918.0,77.4674,77.5062,77.448,77.4965,735918.0
2024-08-16 09:30:00,79.98,80.04,79.96,79.97,106451.0,77.5644,77.6226,77.545,77.5547,106451.0
2024-08-16 09:35:00,79.97,80.06,79.96,80.03,71393.0,77.5547,77.642,77.545,77.6129,71393.0
2024-08-16 09:40:00,80.03,80.1,80.02,80.04,44899.0,77.6129,77.6807,77.6032,77.6226,44899.0
2024-08-16 09:45:00,80.04,80.14,80.02,80.12,90390.0,77.6226,77.7195,77.6032,77.7001,90390.0
2024-08-16 09:50:00,80.11,80.15,80.11,80.15,25159.0,77.6904,77.7292,77.6904,77.7292,25159.0
2024-08-16 09:55:00,80.14,80.14,80.09,80.12,37049.0,77.7195,77.7195,77.671,77.7001,37049.0
2024-08-16 10:00:00,80.11,80.19,80.08,80.12,94680.0,77.6904,77.768,77.6613,77.7001,94680.0
2024-08-16 10:05:00,80.1,80.13,80.08,80.11,41880.0,77.6807,77.7098,77.6613,77.6904,41880.0
2024-08-16 10:10:00,80.12,80.13,80.09,80.12,37233.0,77.7001,77.7098,77.671,77.7001,37233.0
2024-08-16 10:15:00,80.12,80.19,80.11,80.17,65545.0,77.7001,77.768,77.6904,77.7486,65545.0
2024-08-16 10:20:00,80.17,80.19,80.08,80.09,593052.0,77.7486,77.768,77.6613,77.671,593052.0
2024-08-16 10:25:00,80.08,80.12,80.07,80.09,38332.0,77.6613,77.7001,77.6516,77.671,38332.0
2024-08-16 10:30:00,80.09,80.12,80.03,80.06,47377.0,77.671,77.7001,77.6129,77.642,47377.0
2024-08-16 10:35:00,80.06,80.12,80.06,80.07,67037.0,77.642,77.7001,77.642,77.6516,67037.0
2024-08-16 10:40:00,80.06,80.07,80.0,80.02,94547.0,77.642,77.6516,77.5838,77.6032,94547.0
2024-08-16 10:45:00,80.02,80.04,79.96,79.98,77840.0,77.6032,77.6226,77.545,77.5644,77840.0
2024-08-16 10:50:00,80.03,80.11,80.02,80.08,48394.0,77.6129,77.6904,77.6032,77.6613,48394.0
2024-08-16 10:55:00,80.07,80.12,80.06,80.06,22825.0,77.6516,77.7001,77.642,77.642,22825.0
2024-08-16 11:00:00,80.06,80.1,80.06,80.1,28591.0,77.642,77.6807,77.642,77.6807,28591.0
2024-08-16 11:05:00,80.1,80.12,80.07,80.09,42917.0,77.6807,77.7001,77.6516,77.671,42917.0
2024-08-16 11:10:00,80.09,80.16,80.08,80.16,132997.0,77.671,77.7389,77.6613,77.7389,132997.0
2024-08-16 11:15:00,80.15,80.16,80.1,80.13,78651.0,77.7292,77.7389,77.6807,77.7098,78651.0
2024-08-16 11:20:00,80.13,80.13,80.08,80.11,32201.0,77.7098,77.7098,77.6613,77.6904,32201.0
2024-08-16 11:25:00,80.1,80.13,80.08,80.13,42758.0,77.6807,77.7098,77.6613,77.7098,42758.0
2024-08-16 11:30:00,80.13,80.15,80.1,80.13,70471.0,77.7098,77.7292,77.6807,77.7098,70471.0
2024-08-16 11:35:00,80.13,80.18,80.13,80.16,73835.0,77.7098,77.7583,77.7098,77.7389,73835.0
2024-08-16 11:40:00,80.16,80.17,80.13,80.15,30416.0,77.7389,77.7486,77.7098,77.7292,30416.0
2024-08-16 11:45:00,80.15,80.18,80.14,80.17,41353.0,77.7292,77.7583,77.7195,77.7486,41353.0
2024-08-16 11:50:00,80.16,80.17,80.13,80.16,21035.0,77.7389,77.7486,77.7098,77.7389,21035.0
2024-08-16 11:55:00,80.16,80.18,80.15,80.16,11601.0,77.7389,77.7583,77.7292,77.7389,11601.0
2024-08-16 12:00:00,80.16,80.18,80.14,80.17,56229.0,77.7389,77.7583,77.7195,77.7486,56229.0
2024-08-16 12:05:00,80.17,80.18,80.14,80.17,46328.0,77.7486,77.7583,77.7195,77.7486,46328.0
2024-08-16 12:10:00,80.17,80.21,80.16,80.21,31458.0,77.7486,77.7874,77.7389,77.7874,31458.0
2024-08-16 12:15:00,80.2,80.21,80.18,80.2,55860.0,77.7777,77.7874,77.7583,77.7777,55860.0
2024-08-16 12:20:00,80.2,80.23,80.19,80.23,28290.0,77.7777,77.8068,77.768,77.8068,28290.0
2024-08-16 12:25:00,80.23,80.23,80.19,80.21,114765.0,77.8068,77.8068,77.768,77.7874,114765.0
2024-08-16 12:30:00,80.2,80.22,80.19,80.21,145196.0,77.7777,77.7971,77.768,77.7874,145196.0
2024-08-16 12:35:00,80.22,80.23,80.21,80.23,65972.0,77.7971,77.8068,77.7874,77.8068,65972.0
2024-08-16 12:40:00,80.23,80.23,80.2,80.23,14506.0,77.8068,77.8068,77.7777,77.8068,14506.0
2024-08-16 12:45:00,80.22,80.24,80.2,80.23,14713.0,77.7971,77.8165,77.7777,77.8068,14713.0
2024-08-16 12:50:00,80.23,80.27,80.23,80.27,8619.0,77.8068,77.8456,77.8068,77.8456,8619.0
2024-08-16 12:55:00,80.27,80.34,80.26,80.31,45481.0,77.8456,77.9135,77.8359,77.8844,45481.0
2024-08-16 13:00:00,80.31,80.32,80.28,80.3,80093.0,77.8844,77.8941,77.8553,77.8747,80093.0
2024-08-16 13:05:00,80.3,80.31,80.26,80.27,14179.0,77.8747,77.8844,77.8359,77.8456,14179.0
2024-08-16 13:10:00,80.28,80.3,80.28,80.28,12207.0,77.8553,77.8747,77.8553,77.8553,12207.0
2024-08-16 13:15:00,80.28,80.32,80.26,80.31,14586.0,77.8553,77.8941,77.8359,77.8844,14586.0
2024-08-16 13:20:00,80.31,80.33,80.3,80.32,14860.0,77.8844,77.9038,77.8747,77.8941,14860.0
2024-08-16 13:25:00,80.34,80.34,80.3,80.33,13259.0,77.9135,77.9135,77.8747,77.9038,13259.0
2024-08-16 13:30:00,80.34,80.34,80.32,80.33,17189.0,77.9135,77.9135,77.8941,77.9038,17189.0
2024-08-16 13:35:00,80.32,80.35,80.32,80.34,14167.0,77.8941,77.9232,77.8941,77.9135,14167.0
2024-08-16 13:40:00,80.34,80.35,80.32,80.35,37648.0,77.9135,77.9232,77.8941,77.9232,37648.0
2024-08-16 13:45:00,80.36,80.36,80.31,80.33,48147.0,77.9329,77.9329,77.8844,77.9038,48147.0
2024-08-16 13:50:00,80.34,80.34,80.26,80.27,75372.0,77.9135,77.9135,77.8359,77.8456,75372.0
2024-08-16 13:55:00,80.28,80.33,80.27,80.33,18066.0,77.8553,77.9038,77.8456,77.9038,18066.0
2024-08-16 14:00:00,80.33,80.34,80.28,80.29,17181.0,77.9038,77.9135,77.8553,77.865,17181.0
2024-08-16 14:05:00,80.29,80.3,80.26,80.27,24009.0,77.865,77.8747,77.8359,77.8456,24009.0
2024-08-16 14:10:00,80.27,80.28,80.26,80.27,35572.0,77.8456,77.8553,77.8359,77.8456,35572.0
2024-08-16 14:15:00,80.28,80.31,80.27,80.3,16498.0,77.8553,77.8844,77.8456,77.8747,16498.0
2024-08-16 14:20:00,80.31,80.31,80.27,80.28,19555.0,77.8844,77.8844,77.8456,77.8553,19555.0
2024-08-16 14:25:00,80.28,80.32,80.27,80.32,21968.0,77.8553,77.8941,77.8456,77.8941,21968.0
2024-08-16 14:30:00,80.32,80.34,80.3,80.33,98957.0,77.8941,77.9135,77.8747,77.9038,98957.0
2024-08-16 14:35:00,80.34,80.35,80.32,80.33,19735.0,77.9135,77.9232,77.8941,77.9038,19735.0
2024-08-16 14:40:00,80.33,80.34,80.31,80.32,17641.0,77.9038,77.9135,77.8844,77.8941,17641.0
2024-08-16 14:45:00,80.31,80.35,80.31,80.34,26985.0,77.8844,77.9232,77.8844,77.9135,26985.0
2024-08-16 14:50:00,80.34,80.39,80.33,80.39,17602.0,77.9135,77.962,77.9038,77.962,17602.0
2024-08-16 14:55:00,80.39,80.4,80.37,80.39,182960.0,77.962,77.9717,77.9426,77.962,182960.0
2024-08-16 15:00:00,80.38,80.4,80.37,80.39,164448.0,77.9523,77.9717,77.9426,77.962,164448.0
2024-08-16 15:05:00,80.38,80.39,80.35,80.36,22532.0,77.9523,77.962,77.9232,77.9329,22532.0
2024-08-16 15:10:00,80.35,80.35,80.32,80.34,38025.0,77.9232,77.9232,77.8941,77.9135,38025.0
2024-08-16 15:15:00,80.34,80.35,80.33,80.34,310450.0,77.9135,77.9232,77.9038,77.9135,310450.0
2024-08-16 15:20:00,80.34,80.34,80.3,80.31,43964.0,77.9135,77.9135,77.8747,77.8844,43964.0
2024-08-16 15:25:00,80.31,80.32,80.3,80.31,131468.0,77.8844,77.8941,77.8747,77.8844,131468.0
2024-08-16 15:30:00,80.31,80.33,80.29,80.33,86505.0,77.8844,77.9038,77.865,77.9038,86505.0
2024-08-16 15:35:00,80.32,80.35,80.32,80.33,48014.0,77.8941,77.9232,77.8941,77.9038,48014.0
2024-08-16 15:40:00,80.33,80.34,80.29,80.3,57199.0,77.9038,77.9135,77.865,77.8747,57199.0
2024-08-16 15:45:00,80.3,80.31,80.24,80.27,298110.0,77.8747,77.8844,77.8165,77.8456,298110.0
2024-08-16 15:50:00,80.27,80.3,80.25,80.29,926631.0,77.8456,77.8747,77.8262,77.865,926631.0
2024-08-16 15:55:00,80.29,80.35,80.27,80.34,987077.0,77.865,77.9232,77.8456,77.9135,987077.0
2024-08-19 09:30:00,80.79,80.92,80.79,80.9,250825.0,78.3499,78.476,78.3499,78.4566,250825.0
2024-08-19 09:35:00,80.91,80.92,80.86,80.9,157888.0,78.4663,78.476,78.4178,78.4566,157888.0
2024-08-19 09:40:00,80.9,80.93,80.87,80.88,49359.0,78.4566,78.4857,78.4275,78.4372,49359.0
2024-08-19 09:45:00,80.88,80.94,80.85,80.92,46381.0,78.4372,78.4954,78.4081,78.476,46381.0
2024-08-19 09:50:00,80.93,80.96,80.9,80.93,116923.0,78.4857,78.5148,78.4566,78.4857,116923.0
2024-08-19 09:55:00,80.93,80.99,80.91,80.98,50660.0,78.4857,78.5439,78.4663,78.5342,50660.0
2024-08-19 10:00:00,80.98,81.05,80.97,81.05,126221.0,78.5342,78.602,78.5245,78.602,126221.0
2024-08-19 10:05:00,81.05,81.13,81.03,81.11,46556.0,78.602,78.6796,78.5827,78.6602,46556.0
2024-08-19 10:10:00,81.12,81.12,81.09,81.11,37234.0,78.6699,78.6699,78.6408,78.6602,37234.0
2024-08-19 10:15:00,81.11,81.12,81.01,81.03,100585.0,78.6602,78.6699,78.5633,78.5827,100585.0
2024-08-19 10:20:00,81.04,81.12,81.01,81.11,41234.0,78.5924,78.6699,78.5633,78.6602,41234.0
2024-08-19 10:25:00,81.12,81.17,81.1,81.16,59018.0,78.6699,78.7184,78.6505,78.7087,59018.0
2024-08-19 10:30:00,81.16,81.22,81.15,81.22,66955.0,78.7087,78.7669,78.699,78.7669,66955.0
2024-08-19 10:35:00,81.22,81.24,81.2,81.22,33418.0,78.7669,78.7863,78.7475,78.7669,33418.0
2024-08-19 10:40:00,81.22,81.26,81.21,81.26,42958.0,78.7669,78.8057,78.7572,78.8057,42958.0
2024-08-19 10:45:00,81.26,81.31,81.26,81.31,56503.0,78.8057,78.8542,78.8057,78.8542,56503.0
2024-08-19 10:50:00,81.32,81.35,81.32,81.32,64907.0,78.8639,78.893,78.8639,78.8639,64907.0
2024-08-19 10:55:00,81.31,81.32,81.26,81.28,47672.0,78.8542,78.8639,78.8057,78.8251,47672.0
2024-08-19 11:00:00,81.28,81.29,81.23,81.26,48338.0,78.8251,78.8348,78.7766,78.8057,48338.0
2024-08-19 11:05:00,81.26,81.29,81.25,81.29,92040.0,78.8057,78.8348,78.796,78.8348,92040.0
2024-08-19 11:10:00,81.28,81.29,81.24,81.25,98020.0,78.8251,78.8348,78.7863,78.796,98020.0
2024-08-19 11:15:00,81.26,81.28,81.23,81.26,25465.0,78.8057,78.8251,78.7766,78.8057,25465.0
2024-08-19 11:20:00,81.26,81.26,81.21,81.24,102980.0,78.8057,78.8057,78.7572,78.7863,102980.0
2024-08-19 11:25:00,81.24,81.25,81.21,81.22,84598.0,78.7863,78.796,78.7572,78.7669,84598.0
2024-08-19 11:30:00,81.21,81.23,81.19,81.21,317794.0,78.7572,78.7766,78.7378,78.7572,317794.0
2024-08-19 11:35:00,81.21,81.24,81.21,81.22,103527.0,78.7572,78.7863,78.7572,78.7669,103527.0
2024-08-19 11:40:00,81.22,81.22,81.19,81.2,24512.0,78.7669,78.7669,78.7378,78.7475,24512.0
2024-08-19 11:45:00,81.2,81.23,81.19,81.21,30934.0,78.7475,78.7766,78.7378,78.7572,30934.0
2024-08-19 11:50:00,81.22,81.26,81.21,81.25,93537.0,78.7669,78.8057,78.7572,78.796,93537.0
2024-08-19 11:55:00,81.25,81.25,81.12,81.17,35521.0,78.796,78.796,78.6699,78.7184,35521.0
2024-08-19 12:00:00,81.16,81.19,81.12,81.15,133144.0,78.7087,78.7378,78.6699,78.699,133144.0
2024-08-19 12:05:00,81.15,81.19,81.15,81.19,9474.0,78.699,78.7378,78.699,78.7378,9474.0
2024-08-19 12:10:00,81.19,81.22,81.19,81.2,11196.0,78.7378,78.7669,78.7378,78.7475,11196.0
2024-08-19 12:15:00,81.2,81.21,81.18,81.19,40044.0,78.7475,78.7572,78.7281,78.7378,40044.0
2024-08-19 12:20:00,81.18,81.19,81.16,81.17,17198.0,78.7281,78.7378,78.7087,78.7184,17198.0
2024-08-19 12:25:00,81.17,81.21,81.17,81.2,17826.0,78.7184,78.7572,78.7184,78.7475,17826.0
2024-08-19 12:30:00,81.2,81.22,81.18,81.19,20928.0,78.7475,78.7669,78.7281,78.7378,20928.0
2024-08-19 12:35:00,81.19,81.2,81.18,81.19,5692.0,78.7378,78.7475,78.7281,78.7378,5692.0
2024-08-19 12:40:00,81.19,81.21,81.19,81.2,7468.0,78.7378,78.7572,78.7378,78.7475,7468.0
2024-08-19 12:45:00,81.21,81.21,81.19,81.2,11822.0,78.7572,78.7572,78.7378,78.7475,11822.0
2024-08-19 12:50:00,81.21,81.28,81.21,81.27,25478.0,78.7572,78.8251,78.7572,78.8154,25478.0
2024-08-19 12:55:00,81.27,81.28,81.25,81.27,15519.0,78.8154,78.8251,78.796,78.8154,15519.0
2024-08-19 13:00:00,81.26,81.28,81.24,81.28,67791.0,78.8057,78.8251,78.7863,78.8251,67791.0
2024-08-19 13:05:00,81.28,81.28,81.24,81.28,18572.0,78.8251,78.8251,78.7863,78.8251,18572.0
2024-08-19 13:10:00,81.28,81.29,81.24,81.25,37848.0,78.8251,78.8348,78.7863,78.796,37848.0
2024-08-19 13:15:00,81.26,81.28,81.24,81.27,84873.0,78.8057,78.8251,78.7863,78.8154,84873.0
2024-08-19 13:20:00,81.28,81.29,81.25,81.26,12455.0,78.8251,78.8348,78.796,78.8057,12455.0
2024-08-19 13:25:00,81.27,81.28,81.24,81.25,16519.0,78.8154,78.8251,78.7863,78.796,16519.0
2024-08-19 13:30:00,81.24,81.26,81.22,81.25,9041.0,78.7863,78.8057,78.7669,78.796,9041.0
2024-08-19 13:35:00,81.25,81.28,81.24,81.28,45100.0,78.796,78.8251,78.7863,78.8251,45100.0
2024-08-19 13:40:00,81.28,81.29,81.26,81.29,21713.0,78.8251,78.8348,78.8057,78.8348,21713.0
2024-08-19 13:45:00,81.28,81.3,81.27,81.3,19709.0,78.8251,78.8445,78.8154,78.8445,19709.0
2024-08-19 13:50:00,81.3,81.3,81.28,81.3,15325.0,78.8445,78.8445,78.8251,78.8445,15325.0
2024-08-19 13:55:00,81.3,81.33,81.3,81.33,11671.0,78.8445,78.8736,78.8445,78.8736,11671.0
2024-08-19 14:00:00,81.32,81.36,81.31,81.33,27349.0,78.8639,78.9027,78.8542,78.8736,27349.0
2024-08-19 14:05:00,81.33,81.34,81.31,81.32,56925.0,78.8736,78.8833,78.8542,78.8639,56925.0
2024-08-19 14:10:00,81.32,81.33,81.3,81.32,18164.0,78.8639,78.8736,78.8445,78.8639,18164.0
2024-08-19 14:15:00,81.31,81.33,81.3,81.31,26341.0,78.8542,78.8736,78.8445,78.8542,26341.0
2024-08-19 14:20:00,81.31,81.33,81.29,81.33,15462.0,78.8542,78.8736,78.8348,78.8736,15462.0
2024-08-19 14:25:00,81.33,81.33,81.31,81.33,15056.0,78.8736,78.8736,78.8542,78.8736,15056.0
2024-08-19 14:30:00,81.33,81.36,81.32,81.36,23987.0,78.8736,78.9027,78.8639,78.9027,23987.0
2024-08-19 14:35:00,81.35,81.36,81.34,81.34,26252.0,78.893,78.9027,78.8833,78.8833,26252.0
2024-08-19 14:40:00,81.35,81.4,81.34,81.39,30146.0,78.893,78.9415,78.8833,78.9318,30146.0
2024-08-19 14:45:00,81.4,81.4,81.37,81.37,21843.0,78.9415,78.9415,78.9124,78.9124,21843.0
2024-08-19 14:50:00,81.37,81.38,81.36,81.37,102356.0,78.9124,78.9221,78.9027,78.9124,102356.0
2024-08-19 14:55:00,81.38,81.38,81.34,81.36,31220.0,78.9221,78.9221,78.8833,78.9027,31220.0
2024-08-19 15:00:00,81.36,81.36,81.33,81.33,89624.0,78.9027,78.9027,78.8736,78.8736,89624.0
2024-08-19 15:05:00,81.34,81.36,81.33,81.34,17791.0,78.8833,78.9027,78.8736,78.8833,17791.0
2024-08-19 15:10:00,81.34,81.35,81.32,81.34,54188.0,78.8833,78.893,78.8639,78.8833,54188.0
2024-08-19 15:15:00,81.34,81.35,81.33,81.35,76083.0,78.8833,78.893,78.8736,78.893,76083.0
2024-08-19 15:20:00,81.35,81.36,81.34,81.36,20049.0,78.893,78.9027,78.8833,78.9027,20049.0
2024-08-19 15:25:00,81.36,81.36,81.33,81.34,71104.0,78.9027,78.9027,78.8736,78.8833,71104.0
2024-08-19 15:30:00,81.35,81.35,81.32,81.33,42521.0,78.893,78.893,78.8639,78.8736,42521.0
2024-08-19 15:35:00,81.33,81.33,81.3,81.31,78519.0,78.8736,78.8736,78.8445,78.8542,78519.0
2024-08-19 15:40:00,81.31,81.32,81.29,81.3,86774.0,78.8542,78.8639,78.8348,78.8445,86774.0
2024-08-19 15:45:00,81.3,81.31,81.28,81.29,174586.0,78.8445,78.8542,78.8251,78.8348,174586.0
2024-08-19 15:50:00,81.29,81.34,81.28,81.34,313418.0,78.8348,78.8833,78.8251,78.8833,313418.0
2024-08-19 15:55:00,81.34,81.35,81.29,81.32,687378.0,78.8833,78.893,78.8348,78.8639,687378.0
2024-08-20 09:30:00,81.17,81.2,81.15,81.19,138871.0,78.7184,78.7475,78.699,78.7378,138871.0
2024-08-20 09:35:00,81.19,81.21,81.15,81.17,98063.0,78.7378,78.7572,78.699,78.7184,98063.0
2024-08-20 09:40:00,81.17,81.29,81.17,81.28,83935.0,78.7184,78.8348,78.7184,78.8251,83935.0
2024-08-20 09:45:00,81.28,81.29,81.24,81.27,26782.0,78.8251,78.8348,78.7863,78.8154,26782.0
2024-08-20 09:50:00,81.26,81.33,81.23,81.32,81462.0,78.8057,78.8736,78.7766,78.8639,81462.0
2024-08-20 09:55:00,81.33,81.36,81.32,81.36,28698.0,78.8736,78.9027,78.8639,78.9027,28698.0
2024-08-20 10:00:00,81.35,81.36,81.28,81.28,43543.0,78.893,78.9027,78.8251,78.8251,43543.0
2024-08-20 10:05:00,81.28,81.29,81.25,81.27,67402.0,78.8251,78.8348,78.796,78.8154,67402.0
2024-08-20 10:10:00,81.27,81.27,81.14,81.21,272053.0,78.8154,78.8154,78.6893,78.7572,272053.0
2024-08-20 10:15:00,81.2,81.2,81.12,81.12,78498.0,78.7475,78.7475,78.6699,78.6699,78498.0
2024-08-20 10:20:00,81.12,81.17,81.09,81.14,34032.0,78.6699,78.7184,78.6408,78.6893,34032.0
2024-08-20 10:25:00,81.13,81.18,81.11,81.17,61398.0,78.6796,78.7281,78.6602,78.7184,61398.0
2024-08-20 10:30:00,81.17,81.21,81.15,81.2,55162.0,78.7184,78.7572,78.699,78.7475,55162.0
2024-08-20 10:35:00,81.2,81.2,81.12,81.12,62713.0,78.7475,78.7475,78.6699,78.6699,62713.0
2024-08-20 10:40:00,81.12,81.17,81.11,81.13,64188.0,78.6699,78.7184,78.6602,78.6796,64188.0
2024-08-20 10:45:00,81.13,81.23,81.12,81.21,106674.0,78.6796,78.7766,78.6699,78.7572,106674.0
2024-08-20 10:50:00,81.2,81.26,81.2,81.24,62984.0,78.7475,78.8057,78.7475,78.7863,62984.0
2024-08-20 10:55:00,81.24,81.25,81.17,81.19,44439.0,78.7863,78.796,78.7184,78.7378,44439.0
2024-08-20 11:00:00,81.19,81.19,81.15,81.15,44187.0,78.7378,78.7378,78.699,78.699,44187.0
2024-08-20 11:05:00,81.16,81.2,81.14,81.17,77189.0,78.7087,78.7475,78.6893,78.7184,77189.0
2024-08-20 11:10:00,81.16,81.17,81.12,81.12,67585.0,78.7087,78.7184,78.6699,78.6699,67585.0
2024-08-20 11:15:00,81.12,81.17,81.11,81.17,70778.0,78.6699,78.7184,78.6602,78.7184,70778.0
2024-08-20 11:20:00,81.17,81.19,81.13,81.13,170180.0,78.7184,78.7378,78.6796,78.6796,170180.0
2024-08-20 11:25:00,81.13,81.13,81.05,81.06,64347.0,78.6796,78.6796,78.602,78.6117,64347.0
2024-08-20 11:30:00,81.05,81.09,81.03,81.09,287722.0,78.602,78.6408,78.5827,78.6408,287722.0
2024-08-20 11:35:00,81.1,81.13,81.07,81.11,22382.0,78.6505,78.6796,78.6214,78.6602,22382.0
2024-08-20 11:40:00,81.12,81.12,81.04,81.05,28489.0,78.6699,78.6699,78.5924,78.602,28489.0
2024-08-20 11:45:00,81.04,81.06,81.01,81.03,29692.0,78.5924,78.6117,78.5633,78.5827,29692.0
2024-08-20 11:50:00,81.04,81.1,81.02,81.09,27689.0,78.5924,78.6505,78.573,78.6408,27689.0
2024-08-20 11:55:00,81.09,81.17,81.07,81.16,25044.0,78.6408,78.7184,78.6214,78.7087,25044.0
2024-08-20 12:00:00,81.16,81.17,81.1,81.14,43387.0,78.7087,78.7184,78.6505,78.6893,43387.0
2024-08-20 12:05:00,81.14,81.17,81.12,81.15,22968.0,78.6893,78.7184,78.6699,78.699,22968.0
2024-08-20 12:10:00,81.16,81.17,81.11,81.14,15335.0,78.7087,78.7184,78.6602,78.6893,15335.0
2024-08-20 12:15:00,81.14,81.14,81.06,81.07,38304.0,78.6893,78.6893,78.6117,78.6214,38304.0
2024-08-20 12:20:00,81.06,81.11,81.05,81.09,50569.0,78.6117,78.6602,78.602,78.6408,50569.0
2024-08-20 12:25:00,81.09,81.12,81.08,81.11,33214.0,78.6408,78.6699,78.6311,78.6602,33214.0
2024-08-20 12:30:00,81.1,81.12,81.07,81.09,33659.0,78.6505,78.6699,78.6214,78.6408,33659.0
2024-08-20 12:35:00,81.09,81.12,81.06,81.12,14061.0,78.6408,78.6699,78.6117,78.6699,14061.0
2024-08-20 12:40:00,81.11,81.11,81.08,81.1,14892.0,78.6602,78.6602,78.6311,78.6505,14892.0
2024-08-20 12:45:00,81.09,81.11,81.07,81.11,12054.0,78.6408,78.6602,78.6214,78.6602,12054.0
2024-08-20 12:50:00,81.12,81.12,81.06,81.06,26742.0,78.6699,78.6699,78.6117,78.6117,26742.0
2024-08-20 12:55:00,81.06,81.07,81.0,81.01,184748.0,78.6117,78.6214,78.5536,78.5633,184748.0
2024-08-20 13:00:00,81.0,81.0,80.91,80.98,78235.0,78.5536,78.5536,78.4663,78.5342,78235.0
2024-08-20 13:05:00,80.98,81.05,80.96,81.04,31716.0,78.5342,78.602,78.5148,78.5924,31716.0
2024-08-20 13:10:00,81.03,81.04,80.98,80.98,21275.0,78.5827,78.5924,78.5342,78.5342,21275.0
2024-08-20 13:15:00,80.99,80.99,80.95,80.97,21841.0,78.5439,78.5439,78.5051,78.5245,21841.0
2024-08-20 13:20:00,80.98,80.99,80.96,80.97,76828.0,78.5342,78.5439,78.5148,78.5245,76828.0
2024-08-20 13:25:00,80.97,81.02,80.96,81.01,16161.0,78.5245,78.573,78.5148,78.5633,16161.0
2024-08-20 13:30:00,81.01,81.01,80.97,80.98,8382.0,78.5633,78.5633,78.5245,78.5342,8382.0
2024-08-20 13:35:00,81.0,81.01,80.97,81.0,24716.0,78.5536,78.5633,78.5245,78.5536,24716.0
2024-08-20 13:40:00,81.01,81.02,81.0,81.01,6076.0,78.5633,78.573,78.5536,78.5633,6076.0
2024-08-20 13:45:00,81.02,81.06,81.02,81.06,14556.0,78.573,78.6117,78.573,78.6117,14556.0
2024-08-20 13:50:00,81.05,81.05,81.03,81.04,10060.0,78.602,78.602,78.5827,78.5924,10060.0
2024-08-20 13:55:00,81.04,81.05,81.03,81.04,19640.0,78.5924,78.602,78.5827,78.5924,19640.0
2024-08-20 14:00:00,81.04,81.08,81.03,81.08,21365.0,78.5924,78.6311,78.5827,78.6311,21365.0
2024-08-20 14:05:00,81.07,81.1,81.06,81.1,39544.0,78.6214,78.6505,78.6117,78.6505,39544.0
2024-08-20 14:10:00,81.09,81.14,81.08,81.13,25669.0,78.6408,78.6893,78.6311,78.6796,25669.0
2024-08-20 14:15:00,81.13,81.17,81.12,81.17,17521.0,78.6796,78.7184,78.6699,78.7184,17521.0
2024-08-20 14:20:00,81.17,81.2,81.17,81.19,15580.0,78.7184,78.7475,78.7184,78.7378,15580.0
2024-08-20 14:25:00,81.18,81.18,81.14,81.15,16654.0,78.7281,78.7281,78.6893,78.699,16654.0
2024-08-20 14:30:00,81.15,81.17,81.14,81.15,11812.0,78.699,78.7184,78.6893,78.699,11812.0
2024-08-20 14:35:00,81.15,81.18,81.14,81.17,12228.0,78.699,78.7281,78.6893,78.7184,12228.0
2024-08-20 14:40:00,81.16,81.18,81.16,81.17,20988.0,78.7087,78.7281,78.7087,78.7184,20988.0
2024-08-20 14:45:00,81.16,81.17,81.14,81.16,16499.0,78.7087,78.7184,78.6893,78.7087,16499.0
2024-08-20 14:50:00,81.17,81.18,81.14,81.16,17283.0,78.7184,78.7281,78.6893,78.7087,17283.0
2024-08-20 14:55:00,81.16,81.16,81.14,81.16,10825.0,78.7087,78.7087,78.6893,78.7087,10825.0
2024-08-20 15:00:00,81.16,81.18,81.14,81.18,25976.0,78.7087,78.7281,78.6893,78.7281,25976.0
2024-08-20 15:05:00,81.18,81.19,81.17,81.17,26189.0,78.7281,78.7378,78.7184,78.7184,26189.0
2024-08-20 15:10:00,81.17,81.19,81.16,81.17,23010.0,78.7184,78.7378,78.7087,78.7184,23010.0
2024-08-20 15:15:00,81.18,81.19,81.15,81.19,18997.0,78.7281,78.7378,78.699,78.7378,18997.0
2024-08-20 15:20:00,81.19,81.2,81.16,81.17,98335.0,78.7378,78.7475,78.7087,78.7184,98335.0
2024-08-20 15:25:00,81.17,81.18,81.16,81.17,56858.0,78.7184,78.7281,78.7087,78.7184,56858.0
2024-08-20 15:30:00,81.16,81.17,81.14,81.16,50041.0,78.7087,78.7184,78.6893,78.7087,50041.0
2024-08-20 15:35:00,81.17,81.17,81.14,81.14,32290.0,78.7184,78.7184,78.6893,78.6893,32290.0
2024-08-20 15:40:00,81.14,81.16,81.11,81.12,66188.0,78.6893,78.7087,78.6602,78.6699,66188.0
2024-08-20 15:45:00,81.12,81.16,81.11,81.15,65466.0,78.6699,78.7087,78.6602,78.699,65466.0
2024-08-20 15:50:00,81.16,81.18,81.11,81.13,124334.0,78.7087,78.7281,78.6602,78.6796,124334.0
2024-08-20 15:55:00,81.13,81.13,81.05,81.06,463095.0,78.6796,78.6796,78.602,78.6117,463095.0
2024-08-21 09:30:00,81.58,81.61,81.55,81.56,250662.0,79.116,79.1451,79.0869,79.0966,250662.0
2024-08-21 09:35:00,81.57,81.58,81.5,81.53,443851.0,79.1063,79.116,79.0385,79.0676,443851.0
2024-08-21 09:40:00,81.53,81.53,81.47,81.52,421943.0,79.0676,79.0676,79.0094,79.0579,421943.0
2024-08-21 09:45:00,81.52,81.56,81.48,81.48,290621.0,79.0579,79.0966,79.0191,79.0191,290621.0
2024-08-21 09:50:00,81.48,81.52,81.47,81.51,44374.0,79.0191,79.0579,79.0094,79.0482,44374.0
2024-08-21 09:55:00,81.52,81.56,81.51,81.54,72255.0,79.0579,79.0966,79.0482,79.0773,72255.0
2024-08-21 10:00:00,81.54,81.58,81.49,81.55,352128.0,79.0773,79.116,79.0288,79.0869,352128.0
2024-08-21 10:05:00,81.55,81.55,81.44,81.46,118451.0,79.0869,79.0869,78.9803,78.9997,118451.0
2024-08-21 10:10:00,81.46,81.53,81.44,81.46,72772.0,78.9997,79.0676,78.9803,78.9997,72772.0
2024-08-21 10:15:00,81.45,81.53,81.43,81.5,244020.0,78.99,79.0676,78.9706,79.0385,244020.0
2024-08-21 10:20:00,81.5,81.53,81.49,81.52,10727.0,79.0385,79.0676,79.0288,79.0579,10727.0
2024-08-21 10:25:00,81.51,81.54,81.48,81.51,30970.0,79.0482,79.0773,79.0191,79.0482,30970.0
2024-08-21 10:30:00,81.52,81.53,81.44,81.47,89437.0,79.0579,79.0676,78.9803,79.0094,89437.0
2024-08-21 10:35:00,81.46,81.56,81.43,81.54,162143.0,78.9997,79.0966,78.9706,79.0773,162143.0
2024-08-21 10:40:00,81.55,81.65,81.53,81.62,44903.0,79.0869,79.1839,79.0676,79.1548,44903.0
2024-08-21 10:45:00,81.63,81.65,81.54,81.55,241194.0,79.1645,79.1839,79.0773,79.0869,241194.0
2024-08-21 10:50:00,81.56,81.56,81.42,81.44,368044.0,79.0966,79.0966,78.9609,78.9803,368044.0
2024-08-21 10:55:00,81.44,81.5,81.4,81.48,110388.0,78.9803,79.0385,78.9415,79.0191,110388.0
2024-08-21 11:00:00,81.48,81.53,81.43,81.53,140716.0,79.0191,79.0676,78.9706,79.0676,140716.0
2024-08-21 11:05:00,81.53,81.59,81.53,81.59,695925.0,79.0676,79.1257,79.0676,79.1257,695925.0
2024-08-21 11:10:00,81.59,81.66,81.59,81.64,216489.0,79.1257,79.1936,79.1257,79.1742,216489.0
2024-08-21 11:15:00,81.63,81.64,81.6,81.61,163980.0,79.1645,79.1742,79.1354,79.1451,163980.0
2024-08-21 11:20:00,81.62,81.65,81.6,81.63,97876.0,79.1548,79.1839,79.1354,79.1645,97876.0
2024-08-21 11:25:00,81.62,81.68,81.61,81.67,133391.0,79.1548,79.213,79.1451,79.2033,133391.0
2024-08-21 11:30:00,81.67,81.68,81.64,81.67,118919.0,79.2033,79.213,79.1742,79.2033,118919.0
2024-08-21 11:35:00,81.67,81.72,81.66,81.69,44058.0,79.2033,79.2518,79.1936,79.2227,44058.0
2024-08-21 11:40:00,81.7,81.72,81.67,81.7,248799.0,79.2324,79.2518,79.2033,79.2324,248799.0
2024-08-21 11:45:00,81.7,81.74,81.65,81.65,480294.0,79.2324,79.2712,79.1839,79.1839,480294.0
2024-08-21 11:50:00,81.66,81.67,81.62,81.65,117106.0,79.1936,79.2033,79.1548,79.1839,117106.0
2024-08-21 11:55:00,81.64,81.65,81.6,81.62,31460.0,79.1742,79.1839,79.1354,79.1548,31460.0
2024-08-21 12:00:00,81.61,81.61,81.53,81.55,63261.0,79.1451,79.1451,79.0676,79.0869,63261.0
2024-08-21 12:05:00,81.56,81.61,81.55,81.59,60192.0,79.0966,79.1451,79.0869,79.1257,60192.0
2024-08-21 12:10:00,81.59,81.61,81.57,81.59,75836.0,79.1257,79.1451,79.1063,79.1257,75836.0
2024-08-21 12:15:00,81.6,81.62,81.58,81.62,10435.0,79.1354,79.1548,79.116,79.1548,10435.0
2024-08-21 12:20:00,81.64,81.65,81.62,81.65,27161.0,79.1742,79.1839,79.1548,79.1839,27161.0
2024-08-21 12:25:00,81.66,81.68,81.64,81.66,23993.0,79.1936,79.213,79.1742,79.1936,23993.0
2024-08-21 12:30:00,81.66,81.69,81.64,81.69,39244.0,79.1936,79.2227,79.1742,79.2227,39244.0
2024-08-21 12:35:00,81.7,81.72,81.67,81.69,21234.0,79.2324,79.2518,79.2033,79.2227,21234.0
2024-08-21 12:40:00,81.69,81.71,81.68,81.71,35046.0,79.2227,79.2421,79.213,79.2421,35046.0
2024-08-21 12:45:00,81.7,81.7,81.67,81.67,19067.0,79.2324,79.2324,79.2033,79.2033,19067.0
2024-08-21 12:50:00,81.69,81.71,81.67,81.7,9940.0,79.2227,79.2421,79.2033,79.2324,9940.0
2024-08-21 12:55:00,81.7,81.75,81.69,81.73,30280.0,79.2324,79.2809,79.2227,79.2615,30280.0
2024-08-21 13:00:00,81.73,81.73,81.7,81.73,30321.0,79.2615,79.2615,79.2324,79.2615,30321.0
2024-08-21 13:05:00,81.73,81.73,81.7,81.72,17016.0,79.2615,79.2615,79.2324,79.2518,17016.0
2024-08-21 13:10:00,81.72,81.73,81.7,81.7,41577.0,79.2518,79.2615,79.2324,79.2324,41577.0
2024-08-21 13:15:00,81.71,81.72,81.67,81.68,22529.0,79.2421,79.2518,79.2033,79.213,22529.0
2024-08-21 13:20:00,81.7,81.71,81.68,81.68,23957.0,79.2324,79.2421,79.213,79.213,23957.0
2024-08-21 13:25:00,81.67,81.72,81.67,81.7,13201.0,79.2033,79.2518,79.2033,79.2324,13201.0
2024-08-21 13:30:00,81.7,81.72,81.7,81.71,29643.0,79.2324,79.2518,79.2324,79.2421,29643.0
2024-08-21 13:35:00,81.71,81.72,81.69,81.7,22616.0,79.2421,79.2518,79.2227,79.2324,22616.0
2024-08-21 13:40:00,81.7,81.71,81.68,81.69,17085.0,79.2324,79.2421,79.213,79.2227,17085.0
2024-08-21 13:45:00,81.7,81.75,81.7,81.74,62809.0,79.2324,79.2809,79.2324,79.2712,62809.0
2024-08-21 13:50:00,81.75,81.76,81.74,81.75,68511.0,79.2809,79.2906,79.2712,79.2809,68511.0
2024-08-21 13:55:00,81.76,81.77,81.74,81.75,60561.0,79.2906,79.3003,79.2712,79.2809,60561.0
2024-08-21 14:00:00,81.75,81.85,81.75,81.84,231055.0,79.2809,79.3779,79.2809,79.3682,231055.0
2024-08-21 14:05:00,81.84,81.87,81.8,81.85,167464.0,79.3682,79.3973,79.3294,79.3779,167464.0
2024-08-21 14:10:00,81.86,81.87,81.84,81.87,22349.0,79.3876,79.3973,79.3682,79.3973,22349.0
2024-08-21 14:15:00,81.87,81.9,81.86,81.9,38415.0,79.3973,79.4264,79.3876,79.4264,38415.0
2024-08-21 14:20:00,81.89,81.91,81.87,81.91,20994.0,79.4167,79.4361,79.3973,79.4361,20994.0
2024-08-21 14:25:00,81.91,81.95,81.91,81.95,24264.0,79.4361,79.4749,79.4361,79.4749,24264.0
2024-08-21 14:30:00,81.96,81.97,81.92,81.92,79990.0,79.4846,79.4943,79.4458,79.4458,79990.0
2024-08-21 14:35:00,81.92,81.92,81.83,81.86,28251.0,79.4458,79.4458,79.3585,79.3876,28251.0
2024-08-21 14:40:00,81.86,81.86,81.83,81.85,15675.0,79.3876,79.3876,79.3585,79.3779,15675.0
2024-08-21 14:45:00,81.85,81.89,81.82,81.88,16959.0,79.3779,79.4167,79.3488,79.407,16959.0
2024-08-21 14:50:00,81.87,81.91,81.87,81.9,27090.0,79.3973,79.4361,79.3973,79.4264,27090.0
2024-08-21 14:55:00,81.91,81.91,81.87,81.88,54869.0,79.4361,79.4361,79.3973,79.407,54869.0
2024-08-21 15:00:00,81.88,81.88,81.81,81.81,38250.0,79.407,79.407,79.3391,79.3391,38250.0
2024-08-21 15:05:00,81.81,81.83,81.77,81.8,50778.0,79.3391,79.3585,79.3003,79.3294,50778.0
2024-08-21 15:10:00,81.81,81.84,81.8,81.81,24435.0,79.3391,79.3682,79.3294,79.3391,24435.0
2024-08-21 15:15:00,81.81,81.82,81.79,81.8,55087.0,79.3391,79.3488,79.3197,79.3294,55087.0
2024-08-21 15:20:00,81.8,81.8,81.74,81.78,63044.0,79.3294,79.3294,79.2712,79.31,63044.0
2024-08-21 15:25:00,81.78,81.84,81.78,81.82,67523.0,79.31,79.3682,79.31,79.3488,67523.0
2024-08-21 15:30:00,81.81,81.81,81.77,81.77,41198.0,79.3391,79.3391,79.3003,79.3003,41198.0
2024-08-21 15:35:00,81.78,81.8,81.76,81.78,56215.0,79.31,79.3294,79.2906,79.31,56215.0
2024-08-21 15:40:00,81.79,81.79,81.75,81.76,41633.0,79.3197,79.3197,79.2809,79.2906,41633.0
2024-08-21 15:45:00,81.76,81.78,81.74,81.78,88165.0,79.2906,79.31,79.2712,79.31,88165.0
2024-08-21 15:50:00,81.78,81.82,81.77,81.81,326425.0,79.31,79.3488,79.3003,79.3391,326425.0
2024-08-21 15:55:00,81.81,81.85,81.81,81.83,692414.0,79.3391,79.3779,79.3391,79.3585,692414.0
2024-08-22 09:30:00,82.11,82.14,82.08,82.09,66269.0,79.63,79.6591,79.6009,79.6106,66269.0
2024-08-22 09:35:00,82.08,82.08,82.01,82.04,74027.0,79.6009,79.6009,79.5331,79.5621,74027.0
2024-08-22 09:40:00,82.05,82.09,82.04,82.05,37730.0,79.5718,79.6106,79.5621,79.5718,37730.0
2024-08-22 09:45:00,82.05,82.11,81.96,81.97,182712.0,79.5718,79.63,79.4846,79.4943,182712.0
2024-08-22 09:50:00,81.97,81.97,81.9,81.95,61816.0,79.4943,79.4943,79.4264,79.4749,61816.0
2024-08-22 09:55:00,81.95,81.99,81.95,81.98,40820.0,79.4749,79.5137,79.4749,79.504,40820.0
2024-08-22 10:00:00,81.98,81.98,81.93,81.93,76225.0,79.504,79.504,79.4555,79.4555,76225.0
2024-08-22 10:05:00,81.92,81.94,81.8,81.81,57975.0,79.4458,79.4652,79.3294,79.3391,57975.0
2024-08-22 10:10:00,81.82,81.84,81.78,81.8,70035.0,79.3488,79.3682,79.31,79.3294,70035.0
2024-08-22 10:15:00,81.8,81.83,81.75,81.76,33048.0,79.3294,79.3585,79.2809,79.2906,33048.0
2024-08-22 10:20:00,81.76,81.77,81.69,81.73,28872.0,79.2906,79.3003,79.2227,79.2615,28872.0
2024-08-22 10:25:00,81.73,81.82,81.73,81.8,23166.0,79.2615,79.3488,79.2615,79.3294,23166.0
2024-08-22 10:30:00,81.8,81.8,81.71,81.73,41249.0,79.3294,79.3294,79.2421,79.2615,41249.0
2024-08-22 10:35:00,81.74,81.8,81.74,81.8,17355.0,79.2712,79.3294,79.2712,79.3294,17355.0
2024-08-22 10:40:00,81.8,81.81,81.75,81.75,17752.0,79.3294,79.3391,79.2809,79.2809,17752.0
2024-08-22 10:45:00,81.76,81.79,81.74,81.74,21159.0,79.2906,79.3197,79.2712,79.2712,21159.0
2024-08-22 10:50:00,81.74,81.78,81.73,81.78,9636.0,79.2712,79.31,79.2615,79.31,9636.0
2024-08-22 10:55:00,81.78,81.82,81.76,81.77,22673.0,79.31,79.3488,79.2906,79.3003,22673.0
2024-08-22 11:00:00,81.77,81.82,81.76,81.76,55351.0,79.3003,79.3488,79.2906,79.2906,55351.0
2024-08-22 11:05:00,81.77,81.81,81.75,81.77,52309.0,79.3003,79.3391,79.2809,79.3003,52309.0
2024-08-22 11:10:00,81.77,81.78,81.74,81.77,16760.0,79.3003,79.31,79.2712,79.3003,16760.0
2024-08-22 11:15:00,81.76,81.76,81.69,81.69,17394.0,79.2906,79.2906,79.2227,79.2227,17394.0
2024-08-22 11:20:00,81.69,81.69,81.63,81.66,123542.0,79.2227,79.2227,79.1645,79.1936,123542.0
2024-08-22 11:25:00,81.65,81.68,81.63,81.68,72237.0,79.1839,79.213,79.1645,79.213,72237.0
2024-08-22 11:30:00,81.68,81.69,81.63,81.66,102464.0,79.213,79.2227,79.1645,79.1936,102464.0
2024-08-22 11:35:00,81.64,81.7,81.61,81.61,131370.0,79.1742,79.2324,79.1451,79.1451,131370.0
2024-08-22 11:40:00,81.61,81.64,81.55,81.56,82656.0,79.1451,79.1742,79.0869,79.0966,82656.0
2024-08-22 11:45:00,81.56,81.61,81.51,81.52,150468.0,79.0966,79.1451,79.0482,79.0579,150468.0
2024-08-22 11:50:00,81.52,81.56,81.49,81.52,30757.0,79.0579,79.0966,79.0288,79.0579,30757.0
2024-08-22 11:55:00,81.53,81.62,81.51,81.58,22331.0,79.0676,79.1548,79.0482,79.116,22331.0
2024-08-22 12:00:00,81.58,81.67,81.57,81.66,42829.0,79.116,79.2033,79.1063,79.1936,42829.0
2024-08-22 12:05:00,81.66,81.7,81.64,81.67,15388.0,79.1936,79.2324,79.1742,79.2033,15388.0
2024-08-22 12:10:00,81.68,81.7,81.65,81.65,22276.0,79.213,79.2324,79.1839,79.1839,22276.0
2024-08-22 12:15:00,81.66,81.71,81.64,81.7,231666.0,79.1936,79.2421,79.1742,79.2324,231666.0
2024-08-22 12:20:00,81.71,81.76,81.71,81.75,50876.0,79.2421,79.2906,79.2421,79.2809,50876.0
2024-08-22 12:25:00,81.74,81.79,81.74,81.78,59098.0,79.2712,79.3197,79.2712,79.31,59098.0
2024-08-22 12:30:00,81.78,81.8,81.76,81.77,99837.0,79.31,79.3294,79.2906,79.3003,99837.0
2024-08-22 12:35:00,81.77,81.79,81.77,81.78,5821.0,79.3003,79.3197,79.3003,79.31,5821.0
2024-08-22 12:40:00,81.78,81.81,81.76,81.77,30252.0,79.31,79.3391,79.2906,79.3003,30252.0
2024-08-22 12:45:00,81.76,81.76,81.71,81.72,12395.0,79.2906,79.2906,79.2421,79.2518,12395.0
2024-08-22 12:50:00,81.72,81.72,81.59,81.59,12059.0,79.2518,79.2518,79.1257,79.1257,12059.0
2024-08-22 12:55:00,81.59,81.6,81.54,81.59,61685.0,79.1257,79.1354,79.0773,79.1257,61685.0
2024-08-22 13:00:00,81.58,81.58,81.51,81.55,145601.0,79.116,79.116,79.0482,79.0869,145601.0
2024-08-22 13:05:00,81.54,81.56,81.5,81.56,37731.0,79.0773,79.0966,79.0385,79.0966,37731.0
2024-08-22 13:10:00,81.56,81.64,81.55,81.55,26736.0,79.0966,79.1742,79.0869,79.0869,26736.0
2024-08-22 13:15:00,81.56,81.6,81.55,81.58,14441.0,79.0966,79.1354,79.0869,79.116,14441.0
2024-08-22 13:20:00,81.58,81.59,81.56,81.58,7827.0,79.116,79.1257,79.0966,79.116,7827.0
2024-08-22 13:25:00,81.58,81.58,81.55,81.55,12763.0,79.116,79.116,79.0869,79.0869,12763.0
2024-08-22 13:30:00,81.54,81.54,81.4,81.45,217231.0,79.0773,79.0773,78.9415,78.99,217231.0
2024-08-22 13:35:00,81.45,81.5,81.43,81.48,33669.0,78.99,79.0385,78.9706,79.0191,33669.0
2024-08-22 13:40:00,81.48,81.49,81.46,81.46,20599.0,79.0191,79.0288,78.9997,78.9997,20599.0
2024-08-22 13:45:00,81.46,81.46,81.4,81.41,34718.0,78.9997,78.9997,78.9415,78.9512,34718.0
2024-08-22 13:50:00,81.42,81.44,81.36,81.36,87255.0,78.9609,78.9803,78.9027,78.9027,87255.0
2024-08-22 13:55:00,81.36,81.37,81.33,81.34,36959.0,78.9027,78.9124,78.8736,78.8833,36959.0
2024-08-22 14:00:00,81.34,81.36,81.32,81.34,34693.0,78.8833,78.9027,78.8639,78.8833,34693.0
2024-08-22 14:05:00,81.34,81.44,81.32,81.44,73803.0,78.8833,78.9803,78.8639,78.9803,73803.0
2024-08-22 14:10:00,81.44,81.48,81.42,81.48,89132.0,78.9803,79.0191,78.9609,79.0191,89132.0
2024-08-22 14:15:00,81.49,81.54,81.48,81.54,25603.0,79.0288,79.0773,79.0191,79.0773,25603.0
2024-08-22 14:20:00,81.54,81.55,81.47,81.47,16787.0,79.0773,79.0869,79.0094,79.0094,16787.0
2024-08-22 14:25:00,81.47,81.52,81.44,81.52,14767.0,79.0094,79.0579,78.9803,79.0579,14767.0
2024-08-22 14:30:00,81.51,81.52,81.48,81.5,25246.0,79.0482,79.0579,79.0191,79.0385,25246.0
2024-08-22 14:35:00,81.51,81.51,81.48,81.49,11821.0,79.0482,79.0482,79.0191,79.0288,11821.0
2024-08-22 14:40:00,81.48,81.51,81.46,81.48,16816.0,79.0191,79.0482,78.9997,79.0191,16816.0
2024-08-22 14:45:00,81.48,81.53,81.47,81.47,74685.0,79.0191,79.0676,79.0094,79.0094,74685.0
2024-08-22 14:50:00,81.48,81.48,81.45,81.45,30590.0,79.0191,79.0191,78.99,78.99,30590.0
2024-08-22 14:55:00,81.45,81.47,81.41,81.42,27134.0,78.99,79.0094,78.9512,78.9609,27134.0
2024-08-22 15:00:00,81.42,81.5,81.42,81.48,45666.0,78.9609,79.0385,78.9609,79.0191,45666.0
2024-08-22 15:05:00,81.48,81.48,81.44,81.46,36836.0,79.0191,79.0191,78.9803,78.9997,36836.0
2024-08-22 15:10:00,81.46,81.51,81.45,81.5,49097.0,78.9997,79.0482,78.99,79.0385,49097.0
2024-08-22 15:15:00,81.51,81.52,81.45,81.47,52816.0,79.0482,79.0579,78.99,79.0094,52816.0
2024-08-22 15:20:00,81.47,81.47,81.38,81.4,56807.0,79.0094,79.0094,78.9221,78.9415,56807.0
2024-08-22 15:25:00,81.39,81.42,81.37,81.39,34846.0,78.9318,78.9609,78.9124,78.9318,34846.0
2024-08-22 15:30:00,81.39,81.41,81.37,81.37,57862.0,78.9318,78.9512,78.9124,78.9124,57862.0
2024-08-22 15:35:00,81.37,81.38,81.33,81.36,68609.0,78.9124,78.9221,78.8736,78.9027,68609.0
2024-08-22 15:40:00,81.35,81.35,81.3,81.32,62005.0,78.893,78.893,78.8445,78.8639,62005.0
2024-08-22 15:45:00,81.33,81.39,81.32,81.38,185448.0,78.8736,78.9318,78.8639,78.9221,185448.0
2024-08-22 15:50:00,81.39,81.4,81.28,81.32,493280.0,78.9318,78.9415,78.8251,78.8639,493280.0
2024-08-22 15:55:00,81.31,81.37,81.29,81.33,1122415.0,78.8542,78.9124,78.8348,78.8736,1122415.0
2024-08-23 09:30:00,81.99,82.01,81.95,82.0,202761.0,79.5137,79.5331,79.4749,79.5234,202761.0
2024-08-23 09:35:00,82.01,82.03,81.97,81.99,123141.0,79.5331,79.5525,79.4943,79.5137,123141.0
2024-08-23 09:40:00,82.0,82.02,81.93,81.97,79299.0,79.5234,79.5428,79.4555,79.4943,79299.0
2024-08-23 09:45:00,81.97,81.99,81.93,81.93,32359.0,79.4943,79.5137,79.4555,79.4555,32359.0
2024-08-23 09:50:00,81.93,81.95,81.89,81.92,149913.0,79.4555,79.4749,79.4167,79.4458,149913.0
2024-08-23 09:55:00,81.93,82.03,81.92,82.02,178248.0,79.4555,79.5525,79.4458,79.5428,178248.0
2024-08-23 10:00:00,82.03,82.5,82.01,82.5,435618.0,79.5525,80.0083,79.5331,80.0083,435618.0
2024-08-23 10:05:00,82.5,82.57,82.37,82.56,158469.0,80.0083,80.0761,79.8822,80.0664,158469.0
2024-08-23 10:10:00,82.56,82.74,82.56,82.66,791112.0,80.0664,80.241,80.0664,80.1634,791112.0
2024-08-23 10:15:00,82.67,82.69,82.42,82.48,221393.0,80.1731,80.1925,79.9307,79.9889,221393.0
2024-08-23 10:20:00,82.49,82.65,82.41,82.63,121117.0,79.9986,80.1537,79.921,80.1343,121117.0
2024-08-23 10:25:00,82.64,82.72,82.58,82.69,63842.0,80.144,80.2216,80.0858,80.1925,63842.0
2024-08-23 10:30:00,82.7,82.75,82.66,82.72,66602.0,80.2022,80.2507,80.1634,80.2216,66602.0
2024-08-23 10:35:00,82.72,82.72,82.63,82.68,173309.0,80.2216,80.2216,80.1343,80.1828,173309.0
2024-08-23 10:40:00,82.67,82.77,82.6,82.75,145621.0,80.1731,80.2701,80.1052,80.2507,145621.0
2024-08-23 10:45:00,82.75,82.75,82.5,82.54,212186.0,80.2507,80.2507,80.0083,80.047,212186.0
2024-08-23 10:50:00,82.53,82.55,82.41,82.53,83440.0,80.0373,80.0567,79.921,80.0373,83440.0
2024-08-23 10:55:00,82.52,82.64,82.49,82.59,82877.0,80.0277,80.144,79.9986,80.0955,82877.0
2024-08-23 11:00:00,82.58,82.62,82.52,82.6,63076.0,80.0858,80.1246,80.0277,80.1052,63076.0
2024-08-23 11:05:00,82.61,82.65,82.58,82.65,76106.0,80.1149,80.1537,80.0858,80.1537,76106.0
2024-08-23 11:10:00,82.65,82.73,82.56,82.72,125896.0,80.1537,80.2313,80.0664,80.2216,125896.0
2024-08-23 11:15:00,82.72,82.82,82.71,82.81,59556.0,80.2216,80.3186,80.2119,80.3089,59556.0
2024-08-23 11:20:00,82.81,82.82,82.75,82.77,185996.0,80.3089,80.3186,80.2507,80.2701,185996.0
2024-08-23 11:25:00,82.77,82.8,82.73,82.76,234914.0,80.2701,80.2992,80.2313,80.2604,234914.0
2024-08-23 11:30:00,82.76,82.76,82.71,82.72,97118.0,80.2604,80.2604,80.2119,80.2216,97118.0
2024-08-23 11:35:00,82.73,82.76,82.72,82.75,53092.0,80.2313,80.2604,80.2216,80.2507,53092.0
2024-08-23 11:40:00,82.75,82.79,82.63,82.65,45646.0,80.2507,80.2895,80.1343,80.1537,45646.0
2024-08-23 11:45:00,82.66,82.66,82.58,82.63,46226.0,80.1634,80.1634,80.0858,80.1343,46226.0
2024-08-23 11:50:00,82.61,82.62,82.51,82.54,147364.0,80.1149,80.1246,80.018,80.047,147364.0
2024-08-23 11:55:00,82.54,82.57,82.49,82.49,45302.0,80.047,80.0761,79.9986,79.9986,45302.0
2024-08-23 12:00:00,82.5,82.51,82.43,82.45,121342.0,80.0083,80.018,79.9404,79.9598,121342.0
2024-08-23 12:05:00,82.45,82.46,82.38,82.45,169872.0,79.9598,79.9695,79.8919,79.9598,169872.0
2024-08-23 12:10:00,82.45,82.46,82.37,82.39,41760.0,79.9598,79.9695,79.8822,79.9016,41760.0
2024-08-23 12:15:00,82.39,82.42,82.32,82.41,136209.0,79.9016,79.9307,79.8337,79.921,136209.0
2024-08-23 12:20:00,82.41,82.42,82.34,82.34,260879.0,79.921,79.9307,79.8531,79.8531,260879.0
2024-08-23 12:25:00,82.34,82.35,82.28,82.33,146571.0,79.8531,79.8628,79.7949,79.8434,146571.0
2024-08-23 12:30:00,82.34,82.42,82.33,82.41,74866.0,79.8531,79.9307,79.8434,79.921,74866.0
2024-08-23 12:35:00,82.41,82.45,82.41,82.42,134918.0,79.921,79.9598,79.921,79.9307,134918.0
2024-08-23 12:40:00,82.42,82.43,82.29,82.3,90918.0,79.9307,79.9404,79.8046,79.8143,90918.0
2024-08-23 12:45:00,82.31,82.34,82.25,82.32,49213.0,79.824,79.8531,79.7658,79.8337,49213.0
2024-08-23 12:50:00,82.34,82.42,82.33,82.41,36203.0,79.8531,79.9307,79.8434,79.921,36203.0
2024-08-23 12:55:00,82.42,82.49,82.42,82.47,114591.0,79.9307,79.9986,79.9307,79.9792,114591.0
2024-08-23 13:00:00,82.47,82.52,82.44,82.5,57944.0,79.9792,80.0277,79.9501,80.0083,57944.0
2024-08-23 13:05:00,82.5,82.55,82.5,82.54,37658.0,80.0083,80.0567,80.0083,80.047,37658.0
2024-08-23 13:10:00,82.54,82.55,82.5,82.53,37918.0,80.047,80.0567,80.0083,80.0373,37918.0
2024-08-23 13:15:00,82.53,82.55,82.51,82.53,41426.0,80.0373,80.0567,80.018,80.0373,41426.0
2024-08-23 13:20:00,82.53,82.58,82.52,82.56,60479.0,80.0373,80.0858,80.0277,80.0664,60479.0
2024-08-23 13:25:00,82.56,82.62,82.56,82.61,49792.0,80.0664,80.1246,80.0664,80.1149,49792.0
2024-08-23 13:30:00,82.6,82.65,82.6,82.65,42682.0,80.1052,80.1537,80.1052,80.1537,42682.0
2024-08-23 13:35:00,82.64,82.65,82.63,82.64,243000.0,80.144,80.1537,80.1343,80.144,243000.0
2024-08-23 13:40:00,82.64,82.68,82.62,82.67,224454.0,80.144,80.1828,80.1246,80.1731,224454.0
2024-08-23 13:45:00,82.67,82.68,82.6,82.63,53814.0,80.1731,80.1828,80.1052,80.1343,53814.0
2024-08-23 13:50:00,82.64,82.65,82.6,82.63,16415.0,80.144,80.1537,80.1052,80.1343,16415.0
2024-08-23 13:55:00,82.63,82.63,82.58,82.6,13197.0,80.1343,80.1343,80.0858,80.1052,13197.0
2024-08-23 14:00:00,82.6,82.64,82.58,82.64,37204.0,80.1052,80.144,80.0858,80.144,37204.0
2024-08-23 14:05:00,82.64,82.66,82.62,82.64,30427.0,80.144,80.1634,80.1246,80.144,30427.0
2024-08-23 14:10:00,82.66,82.69,82.63,82.68,11409.0,80.1634,80.1925,80.1343,80.1828,11409.0
2024-08-23 14:15:00,82.67,82.69,82.65,82.66,9552.0,80.1731,80.1925,80.1537,80.1634,9552.0
2024-08-23 14:20:00,82.66,82.66,82.56,82.61,31207.0,80.1634,80.1634,80.0664,80.1149,31207.0
2024-08-23 14:25:00,82.62,82.65,82.61,82.64,48114.0,80.1246,80.1537,80.1149,80.144,48114.0
2024-08-23 14:30:00,82.64,82.64,82.6,82.61,16152.0,80.144,80.144,80.1052,80.1149,16152.0
2024-08-23 14:35:00,82.61,82.66,82.61,82.64,32606.0,80.1149,80.1634,80.1149,80.144,32606.0
2024-08-23 14:40:00,82.64,82.68,82.63,82.64,116082.0,80.144,80.1828,80.1343,80.144,116082.0
2024-08-23 14:45:00,82.64,82.66,82.63,82.64,12971.0,80.144,80.1634,80.1343,80.144,12971.0
2024-08-23 14:50:00,82.64,82.66,82.63,82.65,14661.0,80.144,80.1634,80.1343,80.1537,14661.0
2024-08-23 14:55:00,82.64,82.65,82.58,82.63,36223.0,80.144,80.1537,80.0858,80.1343,36223.0
2024-08-23 15:00:00,82.63,82.63,82.6,82.62,38566.0,80.1343,80.1343,80.1052,80.1246,38566.0
2024-08-23 15:05:00,82.63,82.68,82.63,82.67,51578.0,80.1343,80.1828,80.1343,80.1731,51578.0
2024-08-23 15:10:00,82.67,82.75,82.67,82.74,248164.0,80.1731,80.2507,80.1731,80.241,248164.0
2024-08-23 15:15:00,82.75,82.75,82.73,82.73,51688.0,80.2507,80.2507,80.2313,80.2313,51688.0
2024-08-23 15:20:00,82.73,82.76,82.72,82.76,105428.0,80.2313,80.2604,80.2216,80.2604,105428.0
2024-08-23 15:25:00,82.76,82.79,82.75,82.79,63631.0,80.2604,80.2895,80.2507,80.2895,63631.0
2024-08-23 15:30:00,82.79,82.8,82.76,82.8,67856.0,80.2895,80.2992,80.2604,80.2992,67856.0
2024-08-23 15:35:00,82.8,82.8,82.75,82.77,88865.0,80.2992,80.2992,80.2507,80.2701,88865.0
2024-08-23 15:40:00,82.77,82.79,82.75,82.77,81157.0,80.2701,80.2895,80.2507,80.2701,81157.0
2024-08-23 15:45:00,82.77,82.81,82.72,82.81,195137.0,80.2701,80.3089,80.2216,80.3089,195137.0
2024-08-23 15:50:00,82.81,82.86,82.77,82.86,693282.0,80.3089,80.3574,80.2701,80.3574,693282.0
2024-08-23 15:55:00,82.86,82.87,82.8,82.83,661884.0,80.3574,80.3671,80.2992,80.3283,661884.0
2024-08-26 09:30:00,82.56,82.6,82.55,82.55,118567.0,80.0664,80.1052,80.0567,80.0567,118567.0
2024-08-26 09:35:00,82.54,82.59,82.51,82.56,27910.0,80.047,80.0955,80.018,80.0664,27910.0
2024-08-26 09:40:00,82.56,82.63,82.53,82.63,64290.0,80.0664,80.1343,80.0373,80.1343,64290.0
2024-08-26 09:45:00,82.63,82.67,82.62,82.66,41944.0,80.1343,80.1731,80.1246,80.1634,41944.0
2024-08-26 09:50:00,82.67,82.71,82.64,82.64,23150.0,80.1731,80.2119,80.144,80.144,23150.0
2024-08-26 09:55:00,82.65,82.71,82.65,82.71,36128.0,80.1537,80.2119,80.1537,80.2119,36128.0
2024-08-26 10:00:00,82.71,82.72,82.64,82.72,108830.0,80.2119,80.2216,80.144,80.2216,108830.0
2024-08-26 10:05:00,82.72,82.72,82.66,82.69,100846.0,80.2216,80.2216,80.1634,80.1925,100846.0
2024-08-26 10:10:00,82.69,82.7,82.65,82.65,34914.0,80.1925,80.2022,80.1537,80.1537,34914.0
2024-08-26 10:15:00,82.65,82.67,82.62,82.64,34827.0,80.1537,80.1731,80.1246,80.144,34827.0
2024-08-26 10:20:00,82.65,82.68,82.64,82.67,43564.0,80.1537,80.1828,80.144,80.1731,43564.0
2024-08-26 10:25:00,82.67,82.7,82.65,82.69,55186.0,80.1731,80.2022,80.1537,80.1925,55186.0
2024-08-26 10:30:00,82.69,82.69,82.63,82.64,38020.0,80.1925,80.1925,80.1343,80.144,38020.0
2024-08-26 10:35:00,82.63,82.64,82.52,82.53,96695.0,80.1343,80.144,80.0277,80.0373,96695.0
2024-08-26 10:40:00,82.53,82.61,82.52,82.56,58982.0,80.0373,80.1149,80.0277,80.0664,58982.0
2024-08-26 10:45:00,82.56,82.6,82.53,82.57,76554.0,80.0664,80.1052,80.0373,80.0761,76554.0
2024-08-26 10:50:00,82.57,82.6,82.56,82.59,41893.0,80.0761,80.1052,80.0664,80.0955,41893.0
2024-08-26 10:55:00,82.59,82.62,82.57,82.62,72265.0,80.0955,80.1246,80.0761,80.1246,72265.0
2024-08-26 11:00:00,82.62,82.62,82.59,82.61,32007.0,80.1246,80.1246,80.0955,80.1149,32007.0
2024-08-26 11:05:00,82.61,82.61,82.55,82.56,35237.0,80.1149,80.1149,80.0567,80.0664,35237.0
2024-08-26 11:10:00,82.56,82.61,82.56,82.61,28059.0,80.0664,80.1149,80.0664,80.1149,28059.0
2024-08-26 11:15:00,82.61,82.61,82.53,82.56,22181.0,80.1149,80.1149,80.0373,80.0664,22181.0
2024-08-26 11:20:00,82.55,82.55,82.5,82.53,41300.0,80.0567,80.0567,80.0083,80.0373,41300.0
2024-08-26 11:25:00,82.53,82.53,82.49,82.52,47583.0,80.0373,80.0373,79.9986,80.0277,47583.0
2024-08-26 11:30:00,82.52,82.52,82.47,82.5,56394.0,80.0277,80.0277,79.9792,80.0083,56394.0
2024-08-26 11:35:00,82.49,82.5,82.45,82.48,59887.0,79.9986,80.0083,79.9598,79.9889,59887.0
2024-08-26 11:40:00,82.48,82.53,82.47,82.49,14601.0,79.9889,80.0373,79.9792,79.9986,14601.0
2024-08-26 11:45:00,82.48,82.49,82.41,82.48,27119.0,79.9889,79.9986,79.921,79.9889,27119.0
2024-08-26 11:50:00,82.48,82.49,82.42,82.44,88709.0,79.9889,79.9986,79.9307,79.9501,88709.0
2024-08-26 11:55:00,82.44,82.46,82.4,82.43,56175.0,79.9501,79.9695,79.9113,79.9404,56175.0
2024-08-26 12:00:00,82.43,82.45,82.39,82.44,57234.0,79.9404,79.9598,79.9016,79.9501,57234.0
2024-08-26 12:05:00,82.44,82.45,82.42,82.43,20693.0,79.9501,79.9598,79.9307,79.9404,20693.0
2024-08-26 12:10:00,82.43,82.46,82.4,82.42,34170.0,79.9404,79.9695,79.9113,79.9307,34170.0
2024-08-26 12:15:00,82.42,82.48,82.41,82.47,95729.0,79.9307,79.9889,79.921,79.9792,95729.0
2024-08-26 12:20:00,82.47,82.55,82.47,82.54,50316.0,79.9792,80.0567,79.9792,80.047,50316.0
2024-08-26 12:25:00,82.54,82.55,82.52,82.54,84768.0,80.047,80.0567,80.0277,80.047,84768.0
2024-08-26 12:30:00,82.54,82.58,82.53,82.54,52838.0,80.047,80.0858,80.0373,80.047,52838.0
2024-08-26 12:35:00,82.53,82.57,82.53,82.55,25306.0,80.0373,80.0761,80.0373,80.0567,25306.0
2024-08-26 12:40:00,82.56,82.57,82.54,82.56,107734.0,80.0664,80.0761,80.047,80.0664,107734.0
2024-08-26 12:45:00,82.56,82.58,82.55,82.58,24567.0,80.0664,80.0858,80.0567,80.0858,24567.0
2024-08-26 12:50:00,82.57,82.59,82.55,82.56,15880.0,80.0761,80.0955,80.0567,80.0664,15880.0
2024-08-26 12:55:00,82.56,82.59,82.56,82.58,13746.0,80.0664,80.0955,80.0664,80.0858,13746.0
2024-08-26 13:00:00,82.58,82.61,82.57,82.61,15841.0,80.0858,80.1149,80.0761,80.1149,15841.0
2024-08-26 13:05:00,82.62,82.62,82.57,82.58,10292.0,80.1246,80.1246,80.0761,80.0858,10292.0
2024-08-26 13:10:00,82.58,82.6,82.56,82.59,12951.0,80.0858,80.1052,80.0664,80.0955,12951.0
2024-08-26 13:15:00,82.59,82.6,82.54,82.56,8522.0,80.0955,80.1052,80.047,80.0664,8522.0
2024-08-26 13:20:00,82.56,82.59,82.55,82.59,31457.0,80.0664,80.0955,80.0567,80.0955,31457.0
2024-08-26 13:25:00,82.6,82.61,82.56,82.56,13131.0,80.1052,80.1149,80.0664,80.0664,13131.0
2024-08-26 13:30:00,82.56,82.57,82.54,82.54,14082.0,80.0664,80.0761,80.047,80.047,14082.0
2024-08-26 13:35:00,82.54,82.55,82.44,82.45,27909.0,80.047,80.0567,79.9501,79.9598,27909.0
2024-08-26 13:40:00,82.45,82.47,82.44,82.45,32201.0,79.9598,79.9792,79.9501,79.9598,32201.0
2024-08-26 13:45:00,82.45,82.45,82.37,82.39,25007.0,79.9598,79.9598,79.8822,79.9016,25007.0
2024-08-26 13:50:00,82.38,82.4,82.36,82.4,86741.0,79.8919,79.9113,79.8725,79.9113,86741.0
2024-08-26 13:55:00,82.4,82.42,82.38,82.41,14843.0,79.9113,79.9307,79.8919,79.921,14843.0
2024-08-26 14:00:00,82.4,82.45,82.39,82.4,27361.0,79.9113,79.9598,79.9016,79.9113,27361.0
2024-08-26 14:05:00,82.4,82.42,82.36,82.38,17711.0,79.9113,79.9307,79.8725,79.8919,17711.0
2024-08-26 14:10:00,82.38,82.42,82.36,82.42,14536.0,79.8919,79.9307,79.8725,79.9307,14536.0
2024-08-26 14:15:00,82.41,82.42,82.39,82.4,48644.0,79.921,79.9307,79.9016,79.9113,48644.0
2024-08-26 14:20:00,82.41,82.45,82.4,82.44,29052.0,79.921,79.9598,79.9113,79.9501,29052.0
2024-08-26 14:25:00,82.44,82.47,82.43,82.46,9073.0,79.9501,79.9792,79.9404,79.9695,9073.0
2024-08-26 14:30:00,82.46,82.48,82.44,82.47,31061.0,79.9695,79.9889,79.9501,79.9792,31061.0
2024-08-26 14:35:00,82.46,82.5,82.46,82.48,66936.0,79.9695,80.0083,79.9695,79.9889,66936.0
2024-08-26 14:40:00,82.48,82.51,82.48,82.5,5425.0,79.9889,80.018,79.9889,80.0083,5425.0
2024-08-26 14:45:00,82.51,82.52,82.48,82.5,10705.0,80.018,80.0277,79.9889,80.0083,10705.0
2024-08-26 14:50:00,82.49,82.51,82.47,82.48,22286.0,79.9986,80.018,79.9792,79.9889,22286.0
2024-08-26 14:55:00,82.49,82.54,82.49,82.53,6474.0,79.9986,80.047,79.9986,80.0373,6474.0
2024-08-26 15:00:00,82.53,82.54,82.5,82.51,28161.0,80.0373,80.047,80.0083,80.018,28161.0
2024-08-26 15:05:00,82.51,82.51,82.47,82.5,32172.0,80.018,80.018,79.9792,80.0083,32172.0
2024-08-26 15:10:00,82.5,82.52,82.49,82.51,17796.0,80.0083,80.0277,79.9986,80.018,17796.0
2024-08-26 15:15:00,82.51,82.52,82.49,82.51,16694.0,80.018,80.0277,79.9986,80.018,16694.0
2024-08-26 15:20:00,82.51,82.53,82.5,82.5,28139.0,80.018,80.0373,80.0083,80.0083,28139.0
2024-08-26 15:25:00,82.5,82.52,82.49,82.49,9134.0,80.0083,80.0277,79.9986,79.9986,9134.0
2024-08-26 15:30:00,82.48,82.5,82.46,82.48,33008.0,79.9889,80.0083,79.9695,79.9889,33008.0
2024-08-26 15:35:00,82.47,82.48,82.45,82.46,30816.0,79.9792,79.9889,79.9598,79.9695,30816.0
2024-08-26 15:40:00,82.45,82.49,82.44,82.44,51721.0,79.9598,79.9986,79.9501,79.9501,51721.0
2024-08-26 15:45:00,82.45,82.45,82.42,82.42,56660.0,79.9598,79.9598,79.9307,79.9307,56660.0
2024-08-26 15:50:00,82.43,82.48,82.42,82.46,294200.0,79.9404,79.9889,79.9307,79.9695,294200.0
2024-08-26 15:55:00,82.45,82.47,82.41,82.47,615967.0,79.9598,79.9792,79.921,79.9792,615967.0
2024-08-27 09:30:00,82.65,82.66,82.57,82.62,118502.0,80.1537,80.1634,80.0761,80.1246,118502.0
2024-08-27 09:35:00,82.61,82.68,82.58,82.59,52410.0,80.1149,80.1828,80.0858,80.0955,52410.0
2024-08-27 09:40:00,82.6,82.61,82.54,82.6,16174.0,80.1052,80.1149,80.047,80.1052,16174.0
2024-08-27 09:45:00,82.61,82.67,82.56,82.63,62937.0,80.1149,80.1731,80.0664,80.1343,62937.0
2024-08-27 09:50:00,82.63,82.67,82.63,82.64,52279.0,80.1343,80.1731,80.1343,80.144,52279.0
2024-08-27 09:55:00,82.64,82.66,82.59,82.64,12512.0,80.144,80.1634,80.0955,80.144,12512.0
2024-08-27 10:00:00,82.65,82.69,82.6,82.69,57819.0,80.1537,80.1925,80.1052,80.1925,57819.0
2024-08-27 10:05:00,82.7,82.71,82.64,82.65,56137.0,80.2022,80.2119,80.144,80.1537,56137.0
2024-08-27 10:10:00,82.65,82.69,82.61,82.62,89253.0,80.1537,80.1925,80.1149,80.1246,89253.0
2024-08-27 10:15:00,82.63,82.66,82.61,82.65,41088.0,80.1343,80.1634,80.1149,80.1537,41088.0
2024-08-27 10:20:00,82.65,82.75,82.63,82.74,81244.0,80.1537,80.2507,80.1343,80.241,81244.0
2024-08-27 10:25:00,82.73,82.79,82.72,82.78,104086.0,80.2313,80.2895,80.2216,80.2798,104086.0
2024-08-27 10:30:00,82.78,82.82,82.73,82.73,61782.0,80.2798,80.3186,80.2313,80.2313,61782.0
2024-08-27 10:35:00,82.73,82.76,82.71,82.75,54124.0,80.2313,80.2604,80.2119,80.2507,54124.0
2024-08-27 10:40:00,82.74,82.76,82.71,82.74,40372.0,80.241,80.2604,80.2119,80.241,40372.0
2024-08-27 10:45:00,82.74,82.74,82.68,82.73,31332.0,80.241,80.241,80.1828,80.2313,31332.0
2024-08-27 10:50:00,82.73,82.76,82.7,82.76,63061.0,80.2313,80.2604,80.2022,80.2604,63061.0
2024-08-27 10:55:00,82.76,82.78,82.74,82.77,73701.0,80.2604,80.2798,80.241,80.2701,73701.0
2024-08-27 11:00:00,82.77,82.8,82.76,82.78,127090.0,80.2701,80.2992,80.2604,80.2798,127090.0
2024-08-27 11:05:00,82.78,82.78,82.75,82.77,48243.0,80.2798,80.2798,80.2507,80.2701,48243.0
2024-08-27 11:10:00,82.77,82.78,82.71,82.72,35175.0,80.2701,80.2798,80.2119,80.2216,35175.0
2024-08-27 11:15:00,82.73,82.74,82.64,82.67,52550.0,80.2313,80.241,80.144,80.1731,52550.0
2024-08-27 11:20:00,82.67,82.72,82.67,82.68,40410.0,80.1731,80.2216,80.1731,80.1828,40410.0
2024-08-27 11:25:00,82.67,82.7,82.65,82.67,39271.0,80.1731,80.2022,80.1537,80.1731,39271.0
2024-08-27 11:30:00,82.67,82.68,82.57,82.6,68248.0,80.1731,80.1828,80.0761,80.1052,68248.0
2024-08-27 11:35:00,82.6,82.63,82.59,82.59,70804.0,80.1052,80.1343,80.0955,80.0955,70804.0
2024-08-27 11:40:00,82.59,82.63,82.58,82.63,37766.0,80.0955,80.1343,80.0858,80.1343,37766.0
2024-08-27 11:45:00,82.62,82.66,82.62,82.63,39682.0,80.1246,80.1634,80.1246,80.1343,39682.0
2024-08-27 11:50:00,82.64,82.66,82.62,82.64,44745.0,80.144,80.1634,80.1246,80.144,44745.0
2024-08-27 11:55:00,82.65,82.68,82.64,82.67,33729.0,80.1537,80.1828,80.144,80.1731,33729.0
2024-08-27 12:00:00,82.67,82.7,82.66,82.66,21451.0,80.1731,80.2022,80.1634,80.1634,21451.0
2024-08-27 12:05:00,82.66,82.66,82.63,82.65,141290.0,80.1634,80.1634,80.1343,80.1537,141290.0
2024-08-27 12:10:00,82.64,82.73,82.64,82.73,89206.0,80.144,80.2313,80.144,80.2313,89206.0
2024-08-27 12:15:00,82.73,82.74,82.7,82.71,40093.0,80.2313,80.241,80.2022,80.2119,40093.0
2024-08-27 12:20:00,82.71,82.72,82.66,82.69,30413.0,80.2119,80.2216,80.1634,80.1925,30413.0
2024-08-27 12:25:00,82.7,82.71,82.67,82.7,25278.0,80.2022,80.2119,80.1731,80.2022,25278.0
2024-08-27 12:30:00,82.7,82.73,82.68,82.72,23286.0,80.2022,80.2313,80.1828,80.2216,23286.0
2024-08-27 12:35:00,82.72,82.73,82.69,82.69,58176.0,80.2216,80.2313,80.1925,80.1925,58176.0
2024-08-27 12:40:00,82.69,82.69,82.64,82.66,31163.0,80.1925,80.1925,80.144,80.1634,31163.0
2024-08-27 12:45:00,82.65,82.7,82.65,82.7,38154.0,80.1537,80.2022,80.1537,80.2022,38154.0
2024-08-27 12:50:00,82.7,82.74,82.69,82.73,40196.0,80.2022,80.241,80.1925,80.2313,40196.0
2024-08-27 12:55:00,82.72,82.73,82.7,82.7,19203.0,80.2216,80.2313,80.2022,80.2022,19203.0
2024-08-27 13:00:00,82.71,82.74,82.7,82.73,52320.0,80.2119,80.241,80.2022,80.2313,52320.0
2024-08-27 13:05:00,82.74,82.77,82.73,82.75,45217.0,80.241,80.2701,80.2313,80.2507,45217.0
2024-08-27 13:10:00,82.76,82.82,82.76,82.82,63168.0,80.2604,80.3186,80.2604,80.3186,63168.0
2024-08-27 13:15:00,82.81,82.85,82.8,82.84,19261.0,80.3089,80.3477,80.2992,80.338,19261.0
2024-08-27 13:20:00,82.84,82.87,82.84,82.84,10924.0,80.338,80.3671,80.338,80.338,10924.0
2024-08-27 13:25:00,82.84,82.9,82.83,82.9,39366.0,80.338,80.3962,80.3283,80.3962,39366.0
2024-08-27 13:30:00,82.9,82.92,82.87,82.89,122511.0,80.3962,80.4156,80.3671,80.3865,122511.0
2024-08-27 13:35:00,82.89,82.91,82.88,82.91,77420.0,80.3865,80.4059,80.3768,80.4059,77420.0
2024-08-27 13:40:00,82.91,82.94,82.88,82.92,49938.0,80.4059,80.435,80.3768,80.4156,49938.0
2024-08-27 13:45:00,82.92,82.92,82.89,82.91,32699.0,80.4156,80.4156,80.3865,80.4059,32699.0
2024-08-27 13:50:00,82.91,82.91,82.88,82.91,34692.0,80.4059,80.4059,80.3768,80.4059,34692.0
2024-08-27 13:55:00,82.9,82.91,82.89,82.91,29876.0,80.3962,80.4059,80.3865,80.4059,29876.0
2024-08-27 14:00:00,82.91,82.94,82.9,82.93,27971.0,80.4059,80.435,80.3962,80.4253,27971.0
2024-08-27 14:05:00,82.93,82.97,82.93,82.95,34639.0,80.4253,80.4641,80.4253,80.4447,34639.0
2024-08-27 14:10:00,82.95,82.96,82.94,82.95,26108.0,80.4447,80.4544,80.435,80.4447,26108.0
2024-08-27 14:15:00,82.95,82.97,82.92,82.94,144485.0,80.4447,80.4641,80.4156,80.435,144485.0
2024-08-27 14:20:00,82.94,82.96,82.93,82.94,35875.0,80.435,80.4544,80.4253,80.435,35875.0
2024-08-27 14:25:00,82.94,82.95,82.92,82.94,32338.0,80.435,80.4447,80.4156,80.435,32338.0
2024-08-27 14:30:00,82.94,82.95,82.91,82.92,31204.0,80.435,80.4447,80.4059,80.4156,31204.0
2024-08-27 14:35:00,82.93,82.95,82.92,82.92,23991.0,80.4253,80.4447,80.4156,80.4156,23991.0
2024-08-27 14:40:00,82.92,82.95,82.92,82.95,12742.0,80.4156,80.4447,80.4156,80.4447,12742.0
2024-08-27 14:45:00,82.95,82.97,82.94,82.95,18505.0,80.4447,80.4641,80.435,80.4447,18505.0
2024-08-27 14:50:00,82.95,82.96,82.93,82.93,13410.0,80.4447,80.4544,80.4253,80.4253,13410.0
2024-08-27 14:55:00,82.94,82.94,82.91,82.92,35821.0,80.435,80.435,80.4059,80.4156,35821.0
2024-08-27 15:00:00,82.92,82.92,82.87,82.87,45246.0,80.4156,80.4156,80.3671,80.3671,45246.0
2024-08-27 15:05:00,82.88,82.9,82.87,82.89,31137.0,80.3768,80.3962,80.3671,80.3865,31137.0
2024-08-27 15:10:00,82.89,82.91,82.89,82.9,26264.0,80.3865,80.4059,80.3865,80.3962,26264.0
2024-08-27 15:15:00,82.9,82.91,82.88,82.88,22799.0,80.3962,80.4059,80.3768,80.3768,22799.0
2024-08-27 15:20:00,82.89,82.9,82.87,82.89,92225.0,80.3865,80.3962,80.3671,80.3865,92225.0
2024-08-27 15:25:00,82.9,82.92,82.89,82.89,97665.0,80.3962,80.4156,80.3865,80.3865,97665.0
2024-08-27 15:30:00,82.89,82.9,82.87,82.89,108297.0,80.3865,80.3962,80.3671,80.3865,108297.0
2024-08-27 15:35:00,82.88,82.9,82.87,82.89,75843.0,80.3768,80.3962,80.3671,80.3865,75843.0
2024-08-27 15:40:00,82.89,82.91,82.87,82.88,158577.0,80.3865,80.4059,80.3671,80.3768,158577.0
2024-08-27 15:45:00,82.87,82.9,82.87,82.89,341480.0,80.3671,80.3962,80.3671,80.3865,341480.0
2024-08-27 15:50:00,82.89,82.89,82.84,82.86,522630.0,80.3865,80.3865,80.338,80.3574,522630.0
2024-08-27 15:55:00,82.86,82.87,82.82,82.84,1821482.0,80.3574,80.3671,80.3186,80.338,1821482.0
2024-08-28 09:30:00,82.74,82.77,82.73,82.74,78329.0,80.241,80.2701,80.2313,80.241,78329.0
2024-08-28 09:35:00,82.73,82.81,82.72,82.79,49076.0,80.2313,80.3089,80.2216,80.2895,49076.0
2024-08-28 09:40:00,82.78,82.81,82.76,82.79,43402.0,80.2798,80.3089,80.2604,80.2895,43402.0
2024-08-28 09:45:00,82.78,82.82,82.75,82.81,36802.0,80.2798,80.3186,80.2507,80.3089,36802.0
2024-08-28 09:50:00,82.81,82.88,82.8,82.87,62055.0,80.3089,80.3768,80.2992,80.3671,62055.0
2024-08-28 09:55:00,82.87,82.88,82.82,82.83,27726.0,80.3671,80.3768,80.3186,80.3283,27726.0
2024-08-28 10:00:00,82.84,82.84,82.8,82.81,38522.0,80.338,80.338,80.2992,80.3089,38522.0
2024-08-28 10:05:00,82.81,82.87,82.78,82.84,104537.0,80.3089,80.3671,80.2798,80.338,104537.0
2024-08-28 10:10:00,82.84,82.87,82.83,82.83,58395.0,80.338,80.3671,80.3283,80.3283,58395.0
2024-08-28 10:15:00,82.83,82.88,82.82,82.88,38864.0,80.3283,80.3768,80.3186,80.3768,38864.0
2024-08-28 10:20:00,82.88,82.9,82.84,82.86,47895.0,80.3768,80.3962,80.338,80.3574,47895.0
2024-08-28 10:25:00,82.86,82.87,82.82,82.84,64838.0,80.3574,80.3671,80.3186,80.338,64838.0
2024-08-28 10:30:00,82.84,82.88,82.83,82.85,37249.0,80.338,80.3768,80.3283,80.3477,37249.0
2024-08-28 10:35:00,82.85,82.91,82.84,82.88,35486.0,80.3477,80.4059,80.338,80.3768,35486.0
2024-08-28 10:40:00,82.87,82.89,82.81,82.83,53098.0,80.3671,80.3865,80.3089,80.3283,53098.0
2024-08-28 10:45:00,82.84,82.88,82.81,82.84,115291.0,80.338,80.3768,80.3089,80.338,115291.0
2024-08-28 10:50:00,82.84,82.87,82.83,82.86,30201.0,80.338,80.3671,80.3283,80.3574,30201.0
2024-08-28 10:55:00,82.86,82.88,82.83,82.84,125539.0,80.3574,80.3768,80.3283,80.338,125539.0
2024-08-28 11:00:00,82.84,82.84,82.73,82.76,131037.0,80.338,80.338,80.2313,80.2604,131037.0
2024-08-28 11:05:00,82.77,82.82,82.75,82.8,221349.0,80.2701,80.3186,80.2507,80.2992,221349.0
2024-08-28 11:10:00,82.8,82.8,82.71,82.73,127690.0,80.2992,80.2992,80.2119,80.2313,127690.0
2024-08-28 11:15:00,82.73,82.77,82.7,82.71,96100.0,80.2313,80.2701,80.2022,80.2119,96100.0
2024-08-28 11:20:00,82.71,82.74,82.7,82.7,63731.0,80.2119,80.241,80.2022,80.2022,63731.0
2024-08-28 11:25:00,82.7,82.71,82.66,82.69,146809.0,80.2022,80.2119,80.1634,80.1925,146809.0
2024-08-28 11:30:00,82.69,82.7,82.65,82.67,48260.0,80.1925,80.2022,80.1537,80.1731,48260.0
2024-08-28 11:35:00,82.66,82.72,82.66,82.71,55967.0,80.1634,80.2216,80.1634,80.2119,55967.0
2024-08-28 11:40:00,82.7,82.71,82.65,82.66,43932.0,80.2022,80.2119,80.1537,80.1634,43932.0
2024-08-28 11:45:00,82.66,82.69,82.65,82.67,45772.0,80.1634,80.1925,80.1537,80.1731,45772.0
2024-08-28 11:50:00,82.66,82.71,82.66,82.71,33531.0,80.1634,80.2119,80.1634,80.2119,33531.0
2024-08-28 11:55:00,82.7,82.72,82.67,82.71,26891.0,80.2022,80.2216,80.1731,80.2119,26891.0
2024-08-28 12:00:00,82.7,82.7,82.64,82.65,27059.0,80.2022,80.2022,80.144,80.1537,27059.0
2024-08-28 12:05:00,82.65,82.65,82.59,82.61,56477.0,80.1537,80.1537,80.0955,80.1149,56477.0
2024-08-28 12:10:00,82.6,82.63,82.58,82.62,29974.0,80.1052,80.1343,80.0858,80.1246,29974.0
2024-08-28 12:15:00,82.61,82.62,82.53,82.56,38417.0,80.1149,80.1246,80.0373,80.0664,38417.0
2024-08-28 12:20:00,82.57,82.57,82.45,82.47,153508.0,80.0761,80.0761,79.9598,79.9792,153508.0
2024-08-28 12:25:00,82.47,82.51,82.47,82.51,27027.0,79.9792,80.018,79.9792,80.018,27027.0
2024-08-28 12:30:00,82.51,82.55,82.48,82.54,18111.0,80.018,80.0567,79.9889,80.047,18111.0
2024-08-28 12:35:00,82.54,82.56,82.52,82.55,23729.0,80.047,80.0664,80.0277,80.0567,23729.0
2024-08-28 12:40:00,82.54,82.56,82.53,82.56,6580.0,80.047,80.0664,80.0373,80.0664,6580.0
2024-08-28 12:45:00,82.57,82.57,82.55,82.56,18366.0,80.0761,80.0761,80.0567,80.0664,18366.0
2024-08-28 12:50:00,82.59,82.61,82.57,82.6,12635.0,80.0955,80.1149,80.0761,80.1052,12635.0
2024-08-28 12:55:00,82.62,82.62,82.59,82.6,11099.0,80.1246,80.1246,80.0955,80.1052,11099.0
2024-08-28 13:00:00,82.59,82.63,82.58,82.6,31605.0,80.0955,80.1343,80.0858,80.1052,31605.0
2024-08-28 13:05:00,82.61,82.62,82.59,82.61,20246.0,80.1149,80.1246,80.0955,80.1149,20246.0
2024-08-28 13:10:00,82.61,82.61,82.49,82.49,92016.0,80.1149,80.1149,79.9986,79.9986,92016.0
2024-08-28 13:15:00,82.5,82.52,82.49,82.52,55094.0,80.0083,80.0277,79.9986,80.0277,55094.0
2024-08-28 13:20:00,82.53,82.54,82.49,82.5,28642.0,80.0373,80.047,79.9986,80.0083,28642.0
2024-08-28 13:25:00,82.5,82.52,82.49,82.52,37411.0,80.0083,80.0277,79.9986,80.0277,37411.0
2024-08-28 13:30:00,82.51,82.55,82.5,82.55,61541.0,80.018,80.0567,80.0083,80.0567,61541.0
2024-08-28 13:35:00,82.55,82.55,82.48,82.48,44742.0,80.0567,80.0567,79.9889,79.9889,44742.0
2024-08-28 13:40:00,82.48,82.49,82.44,82.44,49446.0,79.9889,79.9986,79.9501,79.9501,49446.0
2024-08-28 13:45:00,82.44,82.46,82.39,82.41,41331.0,79.9501,79.9695,79.9016,79.921,41331.0
2024-08-28 13:50:00,82.4,82.42,82.35,82.37,172999.0,79.9113,79.9307,79.8628,79.8822,172999.0
2024-08-28 13:55:00,82.36,82.37,82.23,82.23,462980.0,79.8725,79.8822,79.7464,79.7464,462980.0
2024-08-28 14:00:00,82.24,82.25,82.2,82.23,81017.0,79.7561,79.7658,79.7173,79.7464,81017.0
2024-08-28 14:05:00,82.24,82.31,82.23,82.31,41379.0,79.7561,79.824,79.7464,79.824,41379.0
2024-08-28 14:10:00,82.31,82.32,82.28,82.3,25125.0,79.824,79.8337,79.7949,79.8143,25125.0
2024-08-28 14:15:00,82.29,82.32,82.28,82.3,23287.0,79.8046,79.8337,79.7949,79.8143,23287.0
2024-08-28 14:20:00,82.31,82.34,82.3,82.32,43546.0,79.824,79.8531,79.8143,79.8337,43546.0
2024-08-28 14:25:00,82.32,82.33,82.27,82.28,19037.0,79.8337,79.8434,79.7852,79.7949,19037.0
2024-08-28 14:30:00,82.28,82.3,82.26,82.27,15829.0,79.7949,79.8143,79.7755,79.7852,15829.0
2024-08-28 14:35:00,82.27,82.32,82.25,82.31,37659.0,79.7852,79.8337,79.7658,79.824,37659.0
2024-08-28 14:40:00,82.31,82.34,82.29,82.3,63079.0,79.824,79.8531,79.8046,79.8143,63079.0
2024-08-28 14:45:00,82.3,82.31,82.27,82.29,26526.0,79.8143,79.824,79.7852,79.8046,26526.0
2024-08-28 14:50:00,82.29,82.45,82.28,82.45,24179.0,79.8046,79.9598,79.7949,79.9598,24179.0
2024-08-28 14:55:00,82.45,82.54,82.44,82.54,29491.0,79.9598,80.047,79.9501,80.047,29491.0
2024-08-28 15:00:00,82.53,82.6,82.53,82.58,267678.0,80.0373,80.1052,80.0373,80.0858,267678.0
2024-08-28 15:05:00,82.58,82.58,82.48,82.5,261668.0,80.0858,80.0858,79.9889,80.0083,261668.0
2024-08-28 15:10:00,82.51,82.52,82.44,82.47,99916.0,80.018,80.0277,79.9501,79.9792,99916.0
2024-08-28 15:15:00,82.48,82.53,82.47,82.52,83903.0,79.9889,80.0373,79.9792,80.0277,83903.0
2024-08-28 15:20:00,82.53,82.55,82.49,82.51,144842.0,80.0373,80.0567,79.9986,80.018,144842.0
2024-08-28 15:25:00,82.52,82.57,82.52,82.56,224188.0,80.0277,80.0761,80.0277,80.0664,224188.0
2024-08-28 15:30:00,82.56,82.58,82.53,82.53,144570.0,80.0664,80.0858,80.0373,80.0373,144570.0
2024-08-28 15:35:00,82.53,82.55,82.51,82.52,162698.0,80.0373,80.0567,80.018,80.0277,162698.0
2024-08-28 15:40:00,82.52,82.55,82.51,82.54,283336.0,80.0277,80.0567,80.018,80.047,283336.0
2024-08-28 15:45:00,82.54,82.57,82.51,82.53,347537.0,80.047,80.0761,80.018,80.0373,347537.0
2024-08-28 15:50:00,82.53,82.58,82.51,82.55,398334.0,80.0373,80.0858,80.018,80.0567,398334.0
2024-08-28 15:55:00,82.56,82.56,82.5,82.52,389169.0,80.0664,80.0664,80.0083,80.0277,389169.0
2024-08-29 09:30:00,82.93,82.96,82.89,82.91,238161.0,80.4253,80.4544,80.3865,80.4059,238161.0
2024-08-29 09:35:00,82.9,82.92,82.79,82.81,206559.0,80.3962,80.4156,80.2895,80.3089,206559.0
2024-08-29 09:40:00,82.82,82.83,82.75,82.78,53503.0,80.3186,80.3283,80.2507,80.2798,53503.0
2024-08-29 09:45:00,82.79,82.85,82.78,82.84,58372.0,80.2895,80.3477,80.2798,80.338,58372.0
2024-08-29 09:50:00,82.83,82.83,82.74,82.82,79102.0,80.3283,80.3283,80.241,80.3186,79102.0
2024-08-29 09:55:00,82.82,82.9,82.8,82.85,108557.0,80.3186,80.3962,80.2992,80.3477,108557.0
2024-08-29 10:00:00,82.84,82.91,82.84,82.87,59580.0,80.338,80.4059,80.338,80.3671,59580.0
2024-08-29 10:05:00,82.87,82.92,82.84,82.87,27155.0,80.3671,80.4156,80.338,80.3671,27155.0
2024-08-29 10:10:00,82.87,82.95,82.87,82.94,34289.0,80.3671,80.4447,80.3671,80.435,34289.0
2024-08-29 10:15:00,82.94,82.95,82.83,82.86,42417.0,80.435,80.4447,80.3283,80.3574,42417.0
2024-08-29 10:20:00,82.86,82.91,82.82,82.89,111801.0,80.3574,80.4059,80.3186,80.3865,111801.0
2024-08-29 10:25:00,82.89,82.95,82.88,82.9,32785.0,80.3865,80.4447,80.3768,80.3962,32785.0
2024-08-29 10:30:00,82.9,82.91,82.85,82.85,29081.0,80.3962,80.4059,80.3477,80.3477,29081.0
2024-08-29 10:35:00,82.85,82.92,82.83,82.92,103647.0,80.3477,80.4156,80.3283,80.4156,103647.0
2024-08-29 10:40:00,82.92,82.93,82.85,82.9,190646.0,80.4156,80.4253,80.3477,80.3962,190646.0
2024-08-29 10:45:00,82.9,82.92,82.88,82.92,154393.0,80.3962,80.4156,80.3768,80.4156,154393.0
2024-08-29 10:50:00,82.93,82.94,82.92,82.93,17830.0,80.4253,80.435,80.4156,80.4253,17830.0
2024-08-29 10:55:00,82.93,82.93,82.87,82.88,27418.0,80.4253,80.4253,80.3671,80.3768,27418.0
2024-08-29 11:00:00,82.88,82.91,82.88,82.88,19783.0,80.3768,80.4059,80.3768,80.3768,19783.0
2024-08-29 11:05:00,82.89,82.91,82.86,82.9,32640.0,80.3865,80.4059,80.3574,80.3962,32640.0
2024-08-29 11:10:00,82.9,82.97,82.89,82.96,28187.0,80.3962,80.4641,80.3865,80.4544,28187.0
2024-08-29 11:15:00,82.96,82.98,82.93,82.94,46338.0,80.4544,80.4738,80.4253,80.435,46338.0
2024-08-29 11:20:00,82.94,82.94,82.89,82.92,41510.0,80.435,80.435,80.3865,80.4156,41510.0
2024-08-29 11:25:00,82.93,82.94,82.91,82.93,34339.0,80.4253,80.435,80.4059,80.4253,34339.0
2024-08-29 11:30:00,82.94,83.0,82.92,83.0,351502.0,80.435,80.4932,80.4156,80.4932,351502.0
2024-08-29 11:35:00,83.0,83.04,82.98,83.04,51963.0,80.4932,80.5319,80.4738,80.5319,51963.0
2024-08-29 11:40:00,83.04,83.07,83.03,83.05,38214.0,80.5319,80.561,80.5222,80.5416,38214.0
2024-08-29 11:45:00,83.05,83.1,83.04,83.09,106716.0,80.5416,80.5901,80.5319,80.5804,106716.0
2024-08-29 11:50:00,83.1,83.15,83.09,83.14,41000.0,80.5901,80.6386,80.5804,80.6289,41000.0
2024-08-29 11:55:00,83.14,83.22,83.14,83.2,26834.0,80.6289,80.7065,80.6289,80.6871,26834.0
2024-08-29 12:00:00,83.2,83.25,83.2,83.25,30157.0,80.6871,80.7356,80.6871,80.7356,30157.0
2024-08-29 12:05:00,83.24,83.26,83.21,83.26,23766.0,80.7259,80.7453,80.6968,80.7453,23766.0
2024-08-29 12:10:00,83.23,83.25,83.22,83.24,33671.0,80.7162,80.7356,80.7065,80.7259,33671.0
2024-08-29 12:15:00,83.26,83.26,83.22,83.23,30739.0,80.7453,80.7453,80.7065,80.7162,30739.0
2024-08-29 12:20:00,83.23,83.29,83.22,83.28,15065.0,80.7162,80.7744,80.7065,80.7647,15065.0
2024-08-29 12:25:00,83.28,83.29,83.25,83.28,11635.0,80.7647,80.7744,80.7356,80.7647,11635.0
2024-08-29 12:30:00,83.27,83.27,83.25,83.25,8445.0,80.755,80.755,80.7356,80.7356,8445.0
2024-08-29 12:35:00,83.27,83.28,83.24,83.25,9053.0,80.755,80.7647,80.7259,80.7356,9053.0
2024-08-29 12:40:00,83.25,83.28,83.24,83.27,114204.0,80.7356,80.7647,80.7259,80.755,114204.0
2024-08-29 12:45:00,83.27,83.29,83.25,83.26,59196.0,80.755,80.7744,80.7356,80.7453,59196.0
2024-08-29 12:50:00,83.25,83.26,83.2,83.21,90955.0,80.7356,80.7453,80.6871,80.6968,90955.0
2024-08-29 12:55:00,83.22,83.24,83.21,83.22,11849.0,80.7065,80.7259,80.6968,80.7065,11849.0
2024-08-29 13:00:00,83.21,83.21,83.17,83.17,51027.0,80.6968,80.6968,80.658,80.658,51027.0
2024-08-29 13:05:00,83.18,83.2,83.18,83.18,19675.0,80.6677,80.6871,80.6677,80.6677,19675.0
2024-08-29 13:10:00,83.18,83.18,83.13,83.15,16171.0,80.6677,80.6677,80.6192,80.6386,16171.0
2024-08-29 13:15:00,83.15,83.17,83.14,83.16,16463.0,80.6386,80.658,80.6289,80.6483,16463.0
2024-08-29 13:20:00,83.17,83.17,83.14,83.15,19326.0,80.658,80.658,80.6289,80.6386,19326.0
2024-08-29 13:25:00,83.16,83.18,83.14,83.15,11930.0,80.6483,80.6677,80.6289,80.6386,11930.0
2024-08-29 13:30:00,83.14,83.18,83.13,83.17,108520.0,80.6289,80.6677,80.6192,80.658,108520.0
2024-08-29 13:35:00,83.17,83.18,83.12,83.14,14755.0,80.658,80.6677,80.6095,80.6289,14755.0
2024-08-29 13:40:00,83.13,83.17,83.12,83.17,47081.0,80.6192,80.658,80.6095,80.658,47081.0
2024-08-29 13:45:00,83.16,83.16,83.11,83.13,30116.0,80.6483,80.6483,80.5998,80.6192,30116.0
2024-08-29 13:50:00,83.13,83.18,83.13,83.18,23770.0,80.6192,80.6677,80.6192,80.6677,23770.0
2024-08-29 13:55:00,83.19,83.21,83.19,83.2,54882.0,80.6774,80.6968,80.6774,80.6871,54882.0
2024-08-29 14:00:00,83.2,83.21,83.13,83.18,41917.0,80.6871,80.6968,80.6192,80.6677,41917.0
2024-08-29 14:05:00,83.19,83.19,83.17,83.17,16017.0,80.6774,80.6774,80.658,80.658,16017.0
2024-08-29 14:10:00,83.17,83.18,83.14,83.16,30634.0,80.658,80.6677,80.6289,80.6483,30634.0
2024-08-29 14:15:00,83.16,83.17,83.14,83.16,24369.0,80.6483,80.658,80.6289,80.6483,24369.0
2024-08-29 14:20:00,83.16,83.19,83.15,83.18,32797.0,80.6483,80.6774,80.6386,80.6677,32797.0
2024-08-29 14:25:00,83.19,83.2,83.03,83.05,63449.0,80.6774,80.6871,80.5222,80.5416,63449.0
2024-08-29 14:30:00,83.04,83.06,82.99,83.01,118895.0,80.5319,80.5513,80.4835,80.5029,118895.0
2024-08-29 14:35:00,83.02,83.02,82.86,82.86,356895.0,80.5125,80.5125,80.3574,80.3574,356895.0
2024-08-29 14:40:00,82.86,82.9,82.77,82.83,101563.0,80.3574,80.3962,80.2701,80.3283,101563.0
2024-08-29 14:45:00,82.82,82.82,82.72,82.82,85761.0,80.3186,80.3186,80.2216,80.3186,85761.0
2024-08-29 14:50:00,82.81,82.84,82.71,82.84,47540.0,80.3089,80.338,80.2119,80.338,47540.0
2024-08-29 14:55:00,82.83,82.86,82.79,82.83,120888.0,80.3283,80.3574,80.2895,80.3283,120888.0
2024-08-29 15:00:00,82.82,82.84,82.76,82.78,52631.0,80.3186,80.338,80.2604,80.2798,52631.0
2024-08-29 15:05:00,82.78,82.83,82.77,82.81,50841.0,80.2798,80.3283,80.2701,80.3089,50841.0
2024-08-29 15:10:00,82.81,82.84,82.77,82.81,78588.0,80.3089,80.338,80.2701,80.3089,78588.0
2024-08-29 15:15:00,82.81,82.9,82.8,82.87,88550.0,80.3089,80.3962,80.2992,80.3671,88550.0
2024-08-29 15:20:00,82.86,82.89,82.84,82.88,88394.0,80.3574,80.3865,80.338,80.3768,88394.0
2024-08-29 15:25:00,82.88,82.94,82.87,82.92,94125.0,80.3768,80.435,80.3671,80.4156,94125.0
2024-08-29 15:30:00,82.92,82.94,82.89,82.92,109489.0,80.4156,80.435,80.3865,80.4156,109489.0
2024-08-29 15:35:00,82.91,82.98,82.9,82.93,425131.0,80.4059,80.4738,80.3962,80.4253,425131.0
2024-08-29 15:40:00,82.92,82.94,82.84,82.84,156356.0,80.4156,80.435,80.338,80.338,156356.0
2024-08-29 15:45:00,82.84,82.87,82.81,82.82,217542.0,80.338,80.3671,80.3089,80.3186,217542.0
2024-08-29 15:50:00,82.82,82.86,82.78,82.79,289062.0,80.3186,80.3574,80.2798,80.2895,289062.0
2024-08-29 15:55:00,82.79,82.86,82.78,82.81,895850.0,80.2895,80.3574,80.2798,80.3089,895850.0
2024-08-30 09:30:00,83.12,83.17,83.06,83.13,469788.0,80.6095,80.658,80.5513,80.6192,469788.0
2024-08-30 09:35:00,83.13,83.15,83.08,83.13,252711.0,80.6192,80.6386,80.5707,80.6192,252711.0
2024-08-30 09:40:00,83.15,83.19,83.14,83.16,36713.0,80.6386,80.6774,80.6289,80.6483,36713.0
2024-08-30 09:45:00,83.16,83.17,83.07,83.09,208549.0,80.6483,80.658,80.561,80.5804,208549.0
2024-08-30 09:50:00,83.09,83.17,83.06,83.16,33531.0,80.5804,80.658,80.5513,80.6483,33531.0
2024-08-30 09:55:00,83.15,83.17,83.12,83.16,38258.0,80.6386,80.658,80.6095,80.6483,38258.0
2024-08-30 10:00:00,83.16,83.22,83.16,83.19,66322.0,80.6483,80.7065,80.6483,80.6774,66322.0
2024-08-30 10:05:00,83.2,83.22,83.17,83.22,65184.0,80.6871,80.7065,80.658,80.7065,65184.0
2024-08-30 10:10:00,83.22,83.25,83.18,83.18,62206.0,80.7065,80.7356,80.6677,80.6677,62206.0
2024-08-30 10:15:00,83.19,83.21,83.14,83.21,38096.0,80.6774,80.6968,80.6289,80.6968,38096.0
2024-08-30 10:20:00,83.2,83.22,83.15,83.16,122265.0,80.6871,80.7065,80.6386,80.6483,122265.0
2024-08-30 10:25:00,83.16,83.17,83.11,83.15,31203.0,80.6483,80.658,80.5998,80.6386,31203.0
2024-08-30 10:30:00,83.16,83.19,83.13,83.14,42327.0,80.6483,80.6774,80.6192,80.6289,42327.0
2024-08-30 10:35:00,83.14,83.18,83.13,83.16,108777.0,80.6289,80.6677,80.6192,80.6483,108777.0
2024-08-30 10:40:00,83.15,83.21,83.1,83.1,45279.0,80.6386,80.6968,80.5901,80.5901,45279.0
2024-08-30 10:45:00,83.1,83.16,83.08,83.15,75863.0,80.5901,80.6483,80.5707,80.6386,75863.0
2024-08-30 10:50:00,83.16,83.19,83.11,83.13,58789.0,80.6483,80.6774,80.5998,80.6192,58789.0
2024-08-30 10:55:00,83.12,83.14,83.02,83.02,92580.0,80.6095,80.6289,80.5125,80.5125,92580.0
2024-08-30 11:00:00,83.02,83.07,83.0,83.01,66847.0,80.5125,80.561,80.4932,80.5029,66847.0
2024-08-30 11:05:00,83.0,83.03,82.98,83.03,59901.0,80.4932,80.5222,80.4738,80.5222,59901.0
2024-08-30 11:10:00,83.03,83.04,82.99,83.02,60402.0,80.5222,80.5319,80.4835,80.5125,60402.0
2024-08-30 11:15:00,83.02,83.04,82.95,82.96,237128.0,80.5125,80.5319,80.4447,80.4544,237128.0
2024-08-30 11:20:00,82.96,82.97,82.94,82.94,72967.0,80.4544,80.4641,80.435,80.435,72967.0
2024-08-30 11:25:00,82.94,82.95,82.89,82.9,191925.0,80.435,80.4447,80.3865,80.3962,191925.0
2024-08-30 11:30:00,82.9,82.91,82.77,82.85,651151.0,80.3962,80.4059,80.2701,80.3477,651151.0
2024-08-30 11:35:00,82.85,82.87,82.83,82.85,246605.0,80.3477,80.3671,80.3283,80.3477,246605.0
2024-08-30 11:40:00,82.85,82.9,82.85,82.86,90356.0,80.3477,80.3962,80.3477,80.3574,90356.0
2024-08-30 11:45:00,82.86,82.88,82.81,82.83,44386.0,80.3574,80.3768,80.3089,80.3283,44386.0
2024-08-30 11:50:00,82.83,82.89,82.83,82.88,79794.0,80.3283,80.3865,80.3283,80.3768,79794.0
2024-08-30 11:55:00,82.88,82.9,82.85,82.88,402270.0,80.3768,80.3962,80.3477,80.3768,402270.0
2024-08-30 12:00:00,82.87,82.87,82.78,82.84,35887.0,80.3671,80.3671,80.2798,80.338,35887.0
2024-08-30 12:05:00,82.85,82.88,82.85,82.86,37989.0,80.3477,80.3768,80.3477,80.3574,37989.0
2024-08-30 12:10:00,82.87,82.9,82.85,82.88,83326.0,80.3671,80.3962,80.3477,80.3768,83326.0
2024-08-30 12:15:00,82.88,82.89,82.81,82.81,135737.0,80.3768,80.3865,80.3089,80.3089,135737.0
2024-08-30 12:20:00,82.81,82.83,82.77,82.78,22331.0,80.3089,80.3283,80.2701,80.2798,22331.0
2024-08-30 12:25:00,82.77,82.78,82.7,82.71,88301.0,80.2701,80.2798,80.2022,80.2119,88301.0
2024-08-30 12:30:00,82.72,82.73,82.61,82.62,57477.0,80.2216,80.2313,80.1149,80.1246,57477.0
2024-08-30 12:35:00,82.62,82.65,82.59,82.65,36034.0,80.1246,80.1537,80.0955,80.1537,36034.0
2024-08-30 12:40:00,82.65,82.66,82.62,82.66,23362.0,80.1537,80.1634,80.1246,80.1634,23362.0
2024-08-30 12:45:00,82.65,82.7,82.64,82.68,35336.0,80.1537,80.2022,80.144,80.1828,35336.0
2024-08-30 12:50:00,82.68,82.74,82.68,82.73,84810.0,80.1828,80.241,80.1828,80.2313,84810.0
2024-08-30 12:55:00,82.72,82.78,82.72,82.75,78153.0,80.2216,80.2798,80.2216,80.2507,78153.0
2024-08-30 13:00:00,82.76,82.8,82.73,82.8,40474.0,80.2604,80.2992,80.2313,80.2992,40474.0
2024-08-30 13:05:00,82.81,82.81,82.75,82.77,34492.0,80.3089,80.3089,80.2507,80.2701,34492.0
2024-08-30 13:10:00,82.77,82.8,82.76,82.79,41613.0,80.2701,80.2992,80.2604,80.2895,41613.0
2024-08-30 13:15:00,82.78,82.79,82.73,82.74,40927.0,80.2798,80.2895,80.2313,80.241,40927.0
2024-08-30 13:20:00,82.75,82.77,82.72,82.72,40414.0,80.2507,80.2701,80.2216,80.2216,40414.0
2024-08-30 13:25:00,82.71,82.76,82.71,82.73,40372.0,80.2119,80.2604,80.2119,80.2313,40372.0
2024-08-30 13:30:00,82.73,82.77,82.72,82.75,46950.0,80.2313,80.2701,80.2216,80.2507,46950.0
2024-08-30 13:35:00,82.74,82.78,82.73,82.73,94502.0,80.241,80.2798,80.2313,80.2313,94502.0
2024-08-30 13:40:00,82.73,82.76,82.72,82.74,36519.0,80.2313,80.2604,80.2216,80.241,36519.0
2024-08-30 13:45:00,82.75,82.76,82.73,82.76,65777.0,80.2507,80.2604,80.2313,80.2604,65777.0
2024-08-30 13:50:00,82.75,82.77,82.73,82.76,52207.0,80.2507,80.2701,80.2313,80.2604,52207.0
2024-08-30 13:55:00,82.77,82.77,82.72,82.73,35435.0,80.2701,80.2701,80.2216,80.2313,35435.0
2024-08-30 14:00:00,82.73,82.76,82.71,82.73,42289.0,80.2313,80.2604,80.2119,80.2313,42289.0
2024-08-30 14:05:00,82.73,82.81,82.73,82.8,35510.0,80.2313,80.3089,80.2313,80.2992,35510.0
2024-08-30 14:10:00,82.8,82.82,82.77,82.81,48712.0,80.2992,80.3186,80.2701,80.3089,48712.0
2024-08-30 14:15:00,82.81,82.84,82.81,82.84,38301.0,80.3089,80.338,80.3089,80.338,38301.0
2024-08-30 14:20:00,82.84,82.86,82.82,82.83,36809.0,80.338,80.3574,80.3186,80.3283,36809.0
2024-08-30 14:25:00,82.83,82.86,82.8,82.81,45188.0,80.3283,80.3574,80.2992,80.3089,45188.0
2024-08-30 14:30:00,82.81,82.83,82.8,82.83,21612.0,80.3089,80.3283,80.2992,80.3283,21612.0
2024-08-30 14:35:00,82.83,82.87,82.82,82.86,34739.0,80.3283,80.3671,80.3186,80.3574,34739.0
2024-08-30 14:40:00,82.86,82.88,82.85,82.85,30361.0,80.3574,80.3768,80.3477,80.3477,30361.0
2024-08-30 14:45:00,82.85,82.88,82.85,82.88,18608.0,80.3477,80.3768,80.3477,80.3768,18608.0
2024-08-30 14:50:00,82.88,82.9,82.86,82.87,59393.0,80.3768,80.3962,80.3574,80.3671,59393.0
2024-08-30 14:55:00,82.87,82.9,82.85,82.89,52560.0,80.3671,80.3962,80.3477,80.3865,52560.0
2024-08-30 15:00:00,82.89,82.9,82.86,82.87,41381.0,80.3865,80.3962,80.3574,80.3671,41381.0
2024-08-30 15:05:00,82.86,82.89,82.85,82.88,115934.0,80.3574,80.3865,80.3477,80.3768,115934.0
2024-08-30 15:10:00,82.87,82.88,82.82,82.85,62667.0,80.3671,80.3768,80.3186,80.3477,62667.0
2024-08-30 15:15:00,82.85,82.86,82.83,82.85,37605.0,80.3477,80.3574,80.3283,80.3477,37605.0
2024-08-30 15:20:00,82.86,82.95,82.85,82.93,101158.0,80.3574,80.4447,80.3477,80.4253,101158.0
2024-08-30 15:25:00,82.93,82.96,82.92,82.95,45714.0,80.4253,80.4544,80.4156,80.4447,45714.0
2024-08-30 15:30:00,82.95,82.96,82.88,82.89,50917.0,80.4447,80.4544,80.3768,80.3865,50917.0
2024-08-30 15:35:00,82.89,82.95,82.88,82.93,102823.0,80.3865,80.4447,80.3768,80.4253,102823.0
2024-08-30 15:40:00,82.93,82.95,82.91,82.91,110881.0,80.4253,80.4447,80.4059,80.4059,110881.0
2024-08-30 15:45:00,82.91,82.94,82.91,82.93,105846.0,80.4059,80.435,80.4059,80.4253,105846.0
2024-08-30 15:50:00,82.93,83.11,82.92,83.09,454777.0,80.4253,80.5998,80.4156,80.5804,454777.0
2024-08-30 15:55:00,83.08,83.12,83.0,83.01,2081352.0,80.5707,80.6095,80.4932,80.5029,2081352.0
2024-09-03 09:30:00,82.56,82.64,82.55,82.64,116218.0,80.0664,80.144,80.0567,80.144,116218.0
2024-09-03 09:35:00,82.63,82.66,82.52,82.55,185628.0,80.1343,80.1634,80.0277,80.0567,185628.0
2024-09-03 09:40:00,82.55,82.56,82.49,82.52,114462.0,80.0567,80.0664,79.9986,80.0277,114462.0
2024-09-03 09:45:00,82.52,82.54,82.42,82.46,133319.0,80.0277,80.047,79.9307,79.9695,133319.0
2024-09-03 09:50:00,82.45,82.46,82.33,82.41,194951.0,79.9598,79.9695,79.8434,79.921,194951.0
2024-09-03 09:55:00,82.4,82.44,82.35,82.43,157488.0,79.9113,79.9501,79.8628,79.9404,157488.0
2024-09-03 10:00:00,82.43,82.43,82.17,82.22,263133.0,79.9404,79.9404,79.6882,79.7367,263133.0
2024-09-03 10:05:00,82.22,82.23,82.16,82.2,109085.0,79.7367,79.7464,79.6785,79.7173,109085.0
2024-09-03 10:10:00,82.19,82.22,82.08,82.09,155324.0,79.7076,79.7367,79.6009,79.6106,155324.0
2024-09-03 10:15:00,82.09,82.14,82.07,82.11,101386.0,79.6106,79.6591,79.5912,79.63,101386.0
2024-09-03 10:20:00,82.11,82.17,82.08,82.09,72105.0,79.63,79.6882,79.6009,79.6106,72105.0
2024-09-03 10:25:00,82.08,82.19,82.08,82.17,96693.0,79.6009,79.7076,79.6009,79.6882,96693.0
2024-09-03 10:30:00,82.16,82.19,82.08,82.15,199468.0,79.6785,79.7076,79.6009,79.6688,199468.0
2024-09-03 10:35:00,82.14,82.16,82.09,82.14,137084.0,79.6591,79.6785,79.6106,79.6591,137084.0
2024-09-03 10:40:00,82.14,82.17,82.1,82.11,209302.0,79.6591,79.6882,79.6203,79.63,209302.0
2024-09-03 10:45:00,82.12,82.13,82.02,82.03,244777.0,79.6397,79.6494,79.5428,79.5525,244777.0
2024-09-03 10:50:00,82.02,82.08,81.98,81.99,47828.0,79.5428,79.6009,79.504,79.5137,47828.0
2024-09-03 10:55:00,81.99,82.01,81.95,81.97,48994.0,79.5137,79.5331,79.4749,79.4943,48994.0
2024-09-03 11:00:00,81.97,82.06,81.94,82.03,144798.0,79.4943,79.5815,79.4652,79.5525,144798.0
2024-09-03 11:05:00,82.03,82.12,82.0,82.05,62922.0,79.5525,79.6397,79.5234,79.5718,62922.0
2024-09-03 11:10:00,82.05,82.11,82.04,82.06,28213.0,79.5718,79.63,79.5621,79.5815,28213.0
2024-09-03 11:15:00,82.06,82.1,81.99,82.01,97465.0,79.5815,79.6203,79.5137,79.5331,97465.0
2024-09-03 11:20:00,82.02,82.05,82.01,82.04,33761.0,79.5428,79.5718,79.5331,79.5621,33761.0
2024-09-03 11:25:00,82.04,82.09,82.03,82.08,245776.0,79.5621,79.6106,79.5525,79.6009,245776.0
2024-09-03 11:30:00,82.08,82.11,82.03,82.08,205238.0,79.6009,79.63,79.5525,79.6009,205238.0
2024-09-03 11:35:00,82.08,82.12,82.07,82.07,195504.0,79.6009,79.6397,79.5912,79.5912,195504.0
2024-09-03 11:40:00,82.06,82.06,81.99,82.01,36688.0,79.5815,79.5815,79.5137,79.5331,36688.0
2024-09-03 11:45:00,82.01,82.05,82.0,82.01,20081.0,79.5331,79.5718,79.5234,79.5331,20081.0
2024-09-03 11:50:00,82.01,82.06,81.99,82.05,14823.0,79.5331,79.5815,79.5137,79.5718,14823.0
2024-09-03 11:55:00,82.06,82.07,82.02,82.04,77533.0,79.5815,79.5912,79.5428,79.5621,77533.0
2024-09-03 12:00:00,82.04,82.1,82.03,82.08,27237.0,79.5621,79.6203,79.5525,79.6009,27237.0
2024-09-03 12:05:00,82.07,82.08,82.03,82.04,15181.0,79.5912,79.6009,79.5525,79.5621,15181.0
2024-09-03 12:10:00,82.06,82.12,82.04,82.12,48869.0,79.5815,79.6397,79.5621,79.6397,48869.0
2024-09-03 12:15:00,82.12,82.16,82.1,82.13,32906.0,79.6397,79.6785,79.6203,79.6494,32906.0
2024-09-03 12:20:00,82.13,82.17,82.11,82.12,30153.0,79.6494,79.6882,79.63,79.6397,30153.0
2024-09-03 12:25:00,82.11,82.12,82.07,82.1,40539.0,79.63,79.6397,79.5912,79.6203,40539.0
2024-09-03 12:30:00,82.1,82.11,82.06,82.08,28454.0,79.6203,79.63,79.5815,79.6009,28454.0
2024-09-03 12:35:00,82.07,82.08,82.05,82.06,22662.0,79.5912,79.6009,79.5718,79.5815,22662.0
2024-09-03 12:40:00,82.06,82.07,82.02,82.04,35432.0,79.5815,79.5912,79.5428,79.5621,35432.0
2024-09-03 12:45:00,82.04,82.04,82.0,82.0,28875.0,79.5621,79.5621,79.5234,79.5234,28875.0
2024-09-03 12:50:00,82.01,82.03,81.99,82.01,57604.0,79.5331,79.5525,79.5137,79.5331,57604.0
2024-09-03 12:55:00,82.02,82.04,82.01,82.02,30733.0,79.5428,79.5621,79.5331,79.5428,30733.0
2024-09-03 13:00:00,82.02,82.03,81.97,82.01,20829.0,79.5428,79.5525,79.4943,79.5331,20829.0
2024-09-03 13:05:00,82.0,82.04,82.0,82.03,57956.0,79.5234,79.5621,79.5234,79.5525,57956.0
2024-09-03 13:10:00,82.04,82.05,81.95,81.97,31227.0,79.5621,79.5718,79.4749,79.4943,31227.0
2024-09-03 13:15:00,81.97,82.0,81.95,82.0,39392.0,79.4943,79.5234,79.4749,79.5234,39392.0
2024-09-03 13:20:00,82.01,82.07,82.01,82.06,19532.0,79.5331,79.5912,79.5331,79.5815,19532.0
2024-09-03 13:25:00,82.06,82.06,82.02,82.06,50489.0,79.5815,79.5815,79.5428,79.5815,50489.0
2024-09-03 13:30:00,82.05,82.05,81.95,81.96,31521.0,79.5718,79.5718,79.4749,79.4846,31521.0
2024-09-03 13:35:00,81.97,82.04,81.96,82.04,50901.0,79.4943,79.5621,79.4846,79.5621,50901.0
2024-09-03 13:40:00,82.03,82.03,81.95,81.98,123222.0,79.5525,79.5525,79.4749,79.504,123222.0
2024-09-03 13:45:00,81.98,81.98,81.95,81.96,19606.0,79.504,79.504,79.4749,79.4846,19606.0
2024-09-03 13:50:00,81.96,81.97,81.93,81.94,15035.0,79.4846,79.4943,79.4555,79.4652,15035.0
2024-09-03 13:55:00,81.95,81.96,81.87,81.88,51146.0,79.4749,79.4846,79.3973,79.407,51146.0
2024-09-03 14:00:00,81.88,81.88,81.77,81.8,82291.0,79.407,79.407,79.3003,79.3294,82291.0
2024-09-03 14:05:00,81.81,81.83,81.77,81.79,121279.0,79.3391,79.3585,79.3003,79.3197,121279.0
2024-09-03 14:10:00,81.78,81.81,81.78,81.8,13590.0,79.31,79.3391,79.31,79.3294,13590.0
2024-09-03 14:15:00,81.8,81.81,81.75,81.75,25277.0,79.3294,79.3391,79.2809,79.2809,25277.0
2024-09-03 14:20:00,81.76,81.8,81.75,81.78,28435.0,79.2906,79.3294,79.2809,79.31,28435.0
2024-09-03 14:25:00,81.78,81.82,81.77,81.79,33476.0,79.31,79.3488,79.3003,79.3197,33476.0
2024-09-03 14:30:00,81.78,81.86,81.77,81.84,174758.0,79.31,79.3876,79.3003,79.3682,174758.0
2024-09-03 14:35:00,81.84,81.85,81.8,81.84,22916.0,79.3682,79.3779,79.3294,79.3682,22916.0
2024-09-03 14:40:00,81.84,81.85,81.82,81.84,17923.0,79.3682,79.3779,79.3488,79.3682,17923.0
2024-09-03 14:45:00,81.82,81.84,81.8,81.81,30046.0,79.3488,79.3682,79.3294,79.3391,30046.0
2024-09-03 14:50:00,81.81,81.82,81.76,81.76,95572.0,79.3391,79.3488,79.2906,79.2906,95572.0
2024-09-03 14:55:00,81.76,81.78,81.74,81.76,164598.0,79.2906,79.31,79.2712,79.2906,164598.0
2024-09-03 15:00:00,81.76,81.78,81.74,81.77,48754.0,79.2906,79.31,79.2712,79.3003,48754.0
2024-09-03 15:05:00,81.77,81.79,81.75,81.76,48825.0,79.3003,79.3197,79.2809,79.2906,48825.0
2024-09-03 15:10:00,81.75,81.82,81.75,81.79,133734.0,79.2809,79.3488,79.2809,79.3197,133734.0
2024-09-03 15:15:00,81.79,81.81,81.77,81.79,33865.0,79.3197,79.3391,79.3003,79.3197,33865.0
2024-09-03 15:20:00,81.79,81.84,81.78,81.8,130692.0,79.3197,79.3682,79.31,79.3294,130692.0
2024-09-03 15:25:00,81.8,81.8,81.74,81.76,87469.0,79.3294,79.3294,79.2712,79.2906,87469.0
2024-09-03 15:30:00,81.76,81.79,81.72,81.73,68326.0,79.2906,79.3197,79.2518,79.2615,68326.0
2024-09-03 15:35:00,81.72,81.72,81.62,81.63,152185.0,79.2518,79.2518,79.1548,79.1645,152185.0
2024-09-03 15:40:00,81.62,81.63,81.54,81.59,256708.0,79.1548,79.1645,79.0773,79.1257,256708.0
2024-09-03 15:45:00,81.58,81.58,81.46,81.57,294564.0,79.116,79.116,78.9997,79.1063,294564.0
2024-09-03 15:50:00,81.57,81.61,81.51,81.58,601768.0,79.1063,79.1451,79.0482,79.116,601768.0
2024-09-03 15:55:00,81.58,81.67,81.56,81.58,1099429.0,79.116,79.2033,79.0966,79.116,1099429.0
2024-09-04 09:30:00,81.07,81.26,80.98,81.25,199327.0,78.6214,78.8057,78.5342,78.796,199327.0
2024-09-04 09:35:00,81.26,81.3,81.24,81.26,76921.0,78.8057,78.8445,78.7863,78.8057,76921.0
2024-09-04 09:40:00,81.27,81.35,81.25,81.26,107884.0,78.8154,78.893,78.796,78.8057,107884.0
2024-09-04 09:45:00,81.26,81.31,81.25,81.3,114535.0,78.8057,78.8542,78.796,78.8445,114535.0
2024-09-04 09:50:00,81.29,81.32,81.25,81.28,95085.0,78.8348,78.8639,78.796,78.8251,95085.0
2024-09-04 09:55:00,81.27,81.34,81.21,81.32,66324.0,78.8154,78.8833,78.7572,78.8639,66324.0
2024-09-04 10:00:00,81.33,81.38,81.12,81.28,365103.0,78.8736,78.9221,78.6699,78.8251,365103.0
2024-09-04 10:05:00,81.26,81.4,81.22,81.38,314279.0,78.8057,78.9415,78.7669,78.9221,314279.0
2024-09-04 10:10:00,81.38,81.44,81.31,81.36,198314.0,78.9221,78.9803,78.8542,78.9027,198314.0
2024-09-04 10:15:00,81.37,81.44,81.32,81.34,116744.0,78.9124,78.9803,78.8639,78.8833,116744.0
2024-09-04 10:20:00,81.34,81.43,81.29,81.4,162653.0,78.8833,78.9706,78.8348,78.9415,162653.0
2024-09-04 10:25:00,81.4,81.43,81.33,81.42,68355.0,78.9415,78.9706,78.8736,78.9609,68355.0
2024-09-04 10:30:00,81.43,81.5,81.4,81.5,145954.0,78.9706,79.0385,78.9415,79.0385,145954.0
2024-09-04 10:35:00,81.5,81.61,81.47,81.59,51972.0,79.0385,79.1451,79.0094,79.1257,51972.0
2024-09-04 10:40:00,81.59,81.63,81.54,81.61,439919.0,79.1257,79.1645,79.0773,79.1451,439919.0
2024-09-04 10:45:00,81.6,81.61,81.52,81.56,96012.0,79.1354,79.1451,79.0579,79.0966,96012.0
2024-09-04 10:50:00,81.56,81.6,81.55,81.6,120849.0,79.0966,79.1354,79.0869,79.1354,120849.0
2024-09-04 10:55:00,81.6,81.65,81.59,81.63,58414.0,79.1354,79.1839,79.1257,79.1645,58414.0
2024-09-04 11:00:00,81.64,81.69,81.62,81.66,112967.0,79.1742,79.2227,79.1548,79.1936,112967.0
2024-09-04 11:05:00,81.65,81.66,81.55,81.55,136326.0,79.1839,79.1936,79.0869,79.0869,136326.0
2024-09-04 11:10:00,81.55,81.55,81.46,81.47,45190.0,79.0869,79.0869,78.9997,79.0094,45190.0
2024-09-04 11:15:00,81.46,81.49,81.43,81.48,49150.0,78.9997,79.0288,78.9706,79.0191,49150.0
2024-09-04 11:20:00,81.48,81.5,81.42,81.44,44638.0,79.0191,79.0385,78.9609,78.9803,44638.0
2024-09-04 11:25:00,81.42,81.44,81.36,81.36,33339.0,78.9609,78.9803,78.9027,78.9027,33339.0
2024-09-04 11:30:00,81.36,81.45,81.33,81.42,289778.0,78.9027,78.99,78.8736,78.9609,289778.0
2024-09-04 11:35:00,81.42,81.44,81.34,81.37,50965.0,78.9609,78.9803,78.8833,78.9124,50965.0
2024-09-04 11:40:00,81.37,81.37,81.3,81.32,57360.0,78.9124,78.9124,78.8445,78.8639,57360.0
2024-09-04 11:45:00,81.32,81.38,81.31,81.31,13398.0,78.8639,78.9221,78.8542,78.8542,13398.0
2024-09-04 11:50:00,81.31,81.37,81.31,81.35,53806.0,78.8542,78.9124,78.8542,78.893,53806.0
2024-09-04 11:55:00,81.35,81.37,81.29,81.33,44877.0,78.893,78.9124,78.8348,78.8736,44877.0
2024-09-04 12:00:00,81.33,81.34,81.27,81.27,39968.0,78.8736,78.8833,78.8154,78.8154,39968.0
2024-09-04 12:05:00,81.26,81.29,81.22,81.28,41622.0,78.8057,78.8348,78.7669,78.8251,41622.0
2024-09-04 12:10:00,81.29,81.32,81.25,81.25,36234.0,78.8348,78.8639,78.796,78.796,36234.0
2024-09-04 12:15:00,81.25,81.33,81.25,81.32,24249.0,78.796,78.8736,78.796,78.8639,24249.0
2024-09-04 12:20:00,81.31,81.39,81.29,81.39,119452.0,78.8542,78.9318,78.8348,78.9318,119452.0
2024-09-04 12:25:00,81.39,81.42,81.36,81.38,79365.0,78.9318,78.9609,78.9027,78.9221,79365.0
2024-09-04 12:30:00,81.39,81.5,81.39,81.49,47599.0,78.9318,79.0385,78.9318,79.0288,47599.0
2024-09-04 12:35:00,81.5,81.52,81.48,81.49,26392.0,79.0385,79.0579,79.0191,79.0288,26392.0
2024-09-04 12:40:00,81.48,81.48,81.35,81.36,29691.0,79.0191,79.0191,78.893,78.9027,29691.0
2024-09-04 12:45:00,81.37,81.4,81.33,81.38,20451.0,78.9124,78.9415,78.8736,78.9221,20451.0
2024-09-04 12:50:00,81.39,81.44,81.36,81.44,42395.0,78.9318,78.9803,78.9027,78.9803,42395.0
2024-09-04 12:55:00,81.43,81.46,81.4,81.45,42342.0,78.9706,78.9997,78.9415,78.99,42342.0
2024-09-04 13:00:00,81.44,81.46,81.38,81.39,67957.0,78.9803,78.9997,78.9221,78.9318,67957.0
2024-09-04 13:05:00,81.39,81.44,81.38,81.42,59262.0,78.9318,78.9803,78.9221,78.9609,59262.0
2024-09-04 13:10:00,81.42,81.45,81.38,81.39,58038.0,78.9609,78.99,78.9221,78.9318,58038.0
2024-09-04 13:15:00,81.39,81.41,81.35,81.37,72530.0,78.9318,78.9512,78.893,78.9124,72530.0
2024-09-04 13:20:00,81.37,81.4,81.33,81.33,81893.0,78.9124,78.9415,78.8736,78.8736,81893.0
2024-09-04 13:25:00,81.33,81.34,81.28,81.28,67930.0,78.8736,78.8833,78.8251,78.8251,67930.0
2024-09-04 13:30:00,81.28,81.29,81.26,81.28,77264.0,78.8251,78.8348,78.8057,78.8251,77264.0
2024-09-04 13:35:00,81.29,81.31,81.27,81.29,26512.0,78.8348,78.8542,78.8154,78.8348,26512.0
2024-09-04 13:40:00,81.29,81.33,81.28,81.29,54017.0,78.8348,78.8736,78.8251,78.8348,54017.0
2024-09-04 13:45:00,81.28,81.34,81.27,81.28,26112.0,78.8251,78.8833,78.8154,78.8251,26112.0
2024-09-04 13:50:00,81.28,81.29,81.2,81.22,39467.0,78.8251,78.8348,78.7475,78.7669,39467.0
2024-09-04 13:55:00,81.23,81.23,81.2,81.21,19493.0,78.7766,78.7766,78.7475,78.7572,19493.0
2024-09-04 14:00:00,81.21,81.22,81.18,81.2,43598.0,78.7572,78.7669,78.7281,78.7475,43598.0
2024-09-04 14:05:00,81.19,81.24,81.17,81.22,133331.0,78.7378,78.7863,78.7184,78.7669,133331.0
2024-09-04 14:10:00,81.22,81.27,81.2,81.27,35014.0,78.7669,78.8154,78.7475,78.8154,35014.0
2024-09-04 14:15:00,81.26,81.29,81.21,81.22,33957.0,78.8057,78.8348,78.7572,78.7669,33957.0
2024-09-04 14:20:00,81.23,81.25,81.2,81.25,54100.0,78.7766,78.796,78.7475,78.796,54100.0
2024-09-04 14:25:00,81.24,81.3,81.24,81.29,29359.0,78.7863,78.8445,78.7863,78.8348,29359.0
2024-09-04 14:30:00,81.28,81.33,81.24,81.24,31145.0,78.8251,78.8736,78.7863,78.7863,31145.0
2024-09-04 14:35:00,81.23,81.26,81.17,81.19,36913.0,78.7766,78.8057,78.7184,78.7378,36913.0
2024-09-04 14:40:00,81.2,81.24,81.19,81.21,22547.0,78.7475,78.7863,78.7378,78.7572,22547.0
2024-09-04 14:45:00,81.21,81.26,81.2,81.23,13309.0,78.7572,78.8057,78.7475,78.7766,13309.0
2024-09-04 14:50:00,81.23,81.25,81.19,81.25,26730.0,78.7766,78.796,78.7378,78.796,26730.0
2024-09-04 14:55:00,81.24,81.27,81.17,81.18,30292.0,78.7863,78.8154,78.7184,78.7281,30292.0
2024-09-04 15:00:00,81.17,81.19,81.14,81.16,44034.0,78.7184,78.7378,78.6893,78.7087,44034.0
2024-09-04 15:05:00,81.16,81.19,81.13,81.16,42318.0,78.7087,78.7378,78.6796,78.7087,42318.0
2024-09-04 15:10:00,81.15,81.19,81.14,81.15,139405.0,78.699,78.7378,78.6893,78.699,139405.0
2024-09-04 15:15:00,81.15,81.19,81.15,81.16,63623.0,78.699,78.7378,78.699,78.7087,63623.0
2024-09-04 15:20:00,81.16,81.24,81.15,81.23,49092.0,78.7087,78.7863,78.699,78.7766,49092.0
2024-09-04 15:25:00,81.23,81.27,81.2,81.26,52249.0,78.7766,78.8154,78.7475,78.8057,52249.0
2024-09-04 15:30:00,81.25,81.25,81.18,81.2,73222.0,78.796,78.796,78.7281,78.7475,73222.0
2024-09-04 15:35:00,81.21,81.23,81.18,81.23,38460.0,78.7572,78.7766,78.7281,78.7766,38460.0
2024-09-04 15:40:00,81.22,81.28,81.22,81.27,81671.0,78.7669,78.8251,78.7669,78.8154,81671.0
2024-09-04 15:45:00,81.26,81.28,81.24,81.27,507245.0,78.8057,78.8251,78.7863,78.8154,507245.0
2024-09-04 15:50:00,81.27,81.34,81.25,81.28,402971.0,78.8154,78.8833,78.796,78.8251,402971.0
2024-09-04 15:55:00,81.28,81.34,81.26,81.3,638170.0,78.8251,78.8833,78.8057,78.8445,638170.0
2024-09-05 09:30:00,81.41,81.47,81.27,81.27,301248.0,78.9512,79.0094,78.8154,78.8154,301248.0
2024-09-05 09:35:00,81.27,81.4,81.27,81.35,86930.0,78.8154,78.9415,78.8154,78.893,86930.0
2024-09-05 09:40:00,81.35,81.46,81.34,81.44,171653.0,78.893,78.9997,78.8833,78.9803,171653.0
2024-09-05 09:45:00,81.44,81.49,81.36,81.38,178002.0,78.9803,79.0288,78.9027,78.9221,178002.0
2024-09-05 09:50:00,81.38,81.41,81.34,81.41,78843.0,78.9221,78.9512,78.8833,78.9512,78843.0
2024-09-05 09:55:00,81.41,81.46,81.41,81.46,106204.0,78.9512,78.9997,78.9512,78.9997,106204.0
2024-09-05 10:00:00,81.47,81.53,81.39,81.43,341514.0,79.0094,79.0676,78.9318,78.9706,341514.0
2024-09-05 10:05:00,81.42,81.49,81.41,81.43,40622.0,78.9609,79.0288,78.9512,78.9706,40622.0
2024-09-05 10:10:00,81.44,81.45,81.32,81.4,255355.0,78.9803,78.99,78.8639,78.9415,255355.0
2024-09-05 10:15:00,81.4,81.47,81.37,81.44,183802.0,78.9415,79.0094,78.9124,78.9803,183802.0
2024-09-05 10:20:00,81.44,81.51,81.42,81.5,97285.0,78.9803,79.0482,78.9609,79.0385,97285.0
2024-09-05 10:25:00,81.51,81.56,81.45,81.48,93335.0,79.0482,79.0966,78.99,79.0191,93335.0
2024-09-05 10:30:00,81.48,81.53,81.47,81.53,125522.0,79.0191,79.0676,79.0094,79.0676,125522.0
2024-09-05 10:35:00,81.52,81.54,81.46,81.47,114824.0,79.0579,79.0773,78.9997,79.0094,114824.0
2024-09-05 10:40:00,81.46,81.46,81.38,81.4,75323.0,78.9997,78.9997,78.9221,78.9415,75323.0
2024-09-05 10:45:00,81.39,81.4,81.29,81.32,77240.0,78.9318,78.9415,78.8348,78.8639,77240.0
2024-09-05 10:50:00,81.31,81.34,81.26,81.28,456722.0,78.8542,78.8833,78.8057,78.8251,456722.0
2024-09-05 10:55:00,81.28,81.33,81.27,81.3,156787.0,78.8251,78.8736,78.8154,78.8445,156787.0
2024-09-05 11:00:00,81.3,81.32,81.2,81.27,319814.0,78.8445,78.8639,78.7475,78.8154,319814.0
2024-09-05 11:05:00,81.28,81.31,81.25,81.28,26187.0,78.8251,78.8542,78.796,78.8251,26187.0
2024-09-05 11:10:00,81.28,81.29,81.15,81.19,103254.0,78.8251,78.8348,78.699,78.7378,103254.0
2024-09-05 11:15:00,81.19,81.25,81.19,81.21,78430.0,78.7378,78.796,78.7378,78.7572,78430.0
2024-09-05 11:20:00,81.23,81.24,81.15,81.17,154624.0,78.7766,78.7863,78.699,78.7184,154624.0
2024-09-05 11:25:00,81.18,81.18,81.09,81.1,145232.0,78.7281,78.7281,78.6408,78.6505,145232.0
2024-09-05 11:30:00,81.1,81.12,81.03,81.06,328920.0,78.6505,78.6699,78.5827,78.6117,328920.0
2024-09-05 11:35:00,81.06,81.12,81.04,81.07,96866.0,78.6117,78.6699,78.5924,78.6214,96866.0
2024-09-05 11:40:00,81.07,81.09,81.02,81.04,41989.0,78.6214,78.6408,78.573,78.5924,41989.0
2024-09-05 11:45:00,81.06,81.09,81.03,81.05,81562.0,78.6117,78.6408,78.5827,78.602,81562.0
2024-09-05 11:50:00,81.05,81.09,81.03,81.04,58771.0,78.602,78.6408,78.5827,78.5924,58771.0
2024-09-05 11:55:00,81.04,81.06,81.0,81.01,189233.0,78.5924,78.6117,78.5536,78.5633,189233.0
2024-09-05 12:00:00,81.01,81.11,81.0,81.08,214445.0,78.5633,78.6602,78.5536,78.6311,214445.0
2024-09-05 12:05:00,81.08,81.13,81.08,81.12,57329.0,78.6311,78.6796,78.6311,78.6699,57329.0
2024-09-05 12:10:00,81.11,81.11,81.0,81.02,55671.0,78.6602,78.6602,78.5536,78.573,55671.0
2024-09-05 12:15:00,81.02,81.04,80.97,81.03,59562.0,78.573,78.5924,78.5245,78.5827,59562.0
2024-09-05 12:20:00,81.02,81.12,81.02,81.11,41386.0,78.573,78.6699,78.573,78.6602,41386.0
2024-09-05 12:25:00,81.11,81.15,81.11,81.12,367369.0,78.6602,78.699,78.6602,78.6699,367369.0
2024-09-05 12:30:00,81.13,81.13,81.08,81.12,122209.0,78.6796,78.6796,78.6311,78.6699,122209.0
2024-09-05 12:35:00,81.12,81.15,81.11,81.11,124270.0,78.6699,78.699,78.6602,78.6602,124270.0
2024-09-05 12:40:00,81.11,81.18,81.1,81.14,28913.0,78.6602,78.7281,78.6505,78.6893,28913.0
2024-09-05 12:45:00,81.13,81.13,81.09,81.11,22310.0,78.6796,78.6796,78.6408,78.6602,22310.0
2024-09-05 12:50:00,81.09,81.12,81.08,81.09,47018.0,78.6408,78.6699,78.6311,78.6408,47018.0
2024-09-05 12:55:00,81.09,81.19,81.08,81.15,55593.0,78.6408,78.7378,78.6311,78.699,55593.0
2024-09-05 13:00:00,81.15,81.16,81.1,81.11,61044.0,78.699,78.7087,78.6505,78.6602,61044.0
2024-09-05 13:05:00,81.1,81.12,81.06,81.11,147828.0,78.6505,78.6699,78.6117,78.6602,147828.0
2024-09-05 13:10:00,81.1,81.15,81.1,81.12,55868.0,78.6505,78.699,78.6505,78.6699,55868.0
2024-09-05 13:15:00,81.12,81.14,81.05,81.13,44843.0,78.6699,78.6893,78.602,78.6796,44843.0
2024-09-05 13:20:00,81.14,81.15,81.12,81.15,69209.0,78.6893,78.699,78.6699,78.699,69209.0
2024-09-05 13:25:00,81.15,81.16,81.06,81.07,51804.0,78.699,78.7087,78.6117,78.6214,51804.0
2024-09-05 13:30:00,81.06,81.12,81.06,81.12,32135.0,78.6117,78.6699,78.6117,78.6699,32135.0
2024-09-05 13:35:00,81.12,81.18,81.12,81.17,70413.0,78.6699,78.7281,78.6699,78.7184,70413.0
2024-09-05 13:40:00,81.17,81.27,81.17,81.27,80965.0,78.7184,78.8154,78.7184,78.8154,80965.0
2024-09-05 13:45:00,81.27,81.34,81.26,81.33,59412.0,78.8154,78.8833,78.8057,78.8736,59412.0
2024-09-05 13:50:00,81.32,81.34,81.3,81.31,45681.0,78.8639,78.8833,78.8445,78.8542,45681.0
2024-09-05 13:55:00,81.31,81.38,81.3,81.38,101945.0,78.8542,78.9221,78.8445,78.9221,101945.0
2024-09-05 14:00:00,81.38,81.41,81.36,81.41,68200.0,78.9221,78.9512,78.9027,78.9512,68200.0
2024-09-05 14:05:00,81.4,81.43,81.39,81.41,69341.0,78.9415,78.9706,78.9318,78.9512,69341.0
2024-09-05 14:10:00,81.41,81.44,81.39,81.39,149615.0,78.9512,78.9803,78.9318,78.9318,149615.0
2024-09-05 14:15:00,81.39,81.42,81.38,81.4,40221.0,78.9318,78.9609,78.9221,78.9415,40221.0
2024-09-05 14:20:00,81.41,81.41,81.39,81.4,23308.0,78.9512,78.9512,78.9318,78.9415,23308.0
2024-09-05 14:25:00,81.4,81.4,81.34,81.36,60905.0,78.9415,78.9415,78.8833,78.9027,60905.0
2024-09-05 14:30:00,81.35,81.41,81.35,81.41,46702.0,78.893,78.9512,78.893,78.9512,46702.0
2024-09-05 14:35:00,81.4,81.42,81.39,81.4,85331.0,78.9415,78.9609,78.9318,78.9415,85331.0
2024-09-05 14:40:00,81.4,81.41,81.37,81.39,83017.0,78.9415,78.9512,78.9124,78.9318,83017.0
2024-09-05 14:45:00,81.39,81.43,81.38,81.42,63186.0,78.9318,78.9706,78.9221,78.9609,63186.0
2024-09-05 14:50:00,81.42,81.47,81.4,81.41,104644.0,78.9609,79.0094,78.9415,78.9512,104644.0
2024-09-05 14:55:00,81.41,81.41,81.34,81.35,74490.0,78.9512,78.9512,78.8833,78.893,74490.0
2024-09-05 15:00:00,81.34,81.36,81.31,81.35,71226.0,78.8833,78.9027,78.8542,78.893,71226.0
2024-09-05 15:05:00,81.35,81.36,81.32,81.33,66280.0,78.893,78.9027,78.8639,78.8736,66280.0
2024-09-05 15:10:00,81.33,81.34,81.3,81.31,84408.0,78.8736,78.8833,78.8445,78.8542,84408.0
2024-09-05 15:15:00,81.31,81.31,81.22,81.26,295816.0,78.8542,78.8542,78.7669,78.8057,295816.0
2024-09-05 15:20:00,81.26,81.27,81.24,81.27,107842.0,78.8057,78.8154,78.7863,78.8154,107842.0
2024-09-05 15:25:00,81.28,81.31,81.26,81.3,126617.0,78.8251,78.8542,78.8057,78.8445,126617.0
2024-09-05 15:30:00,81.3,81.35,81.28,81.35,161663.0,78.8445,78.893,78.8251,78.893,161663.0
2024-09-05 15:35:00,81.35,81.35,81.27,81.28,96416.0,78.893,78.893,78.8154,78.8251,96416.0
2024-09-05 15:40:00,81.27,81.27,81.2,81.22,121838.0,78.8154,78.8154,78.7475,78.7669,121838.0
2024-09-05 15:45:00,81.21,81.23,81.17,81.22,206130.0,78.7572,78.7766,78.7184,78.7669,206130.0
2024-09-05 15:50:00,81.22,81.24,81.15,81.2,469186.0,78.7669,78.7863,78.699,78.7475,469186.0
2024-09-05 15:55:00,81.2,81.36,81.19,81.36,1189879.0,78.7475,78.9027,78.7378,78.9027,1189879.0
2024-09-06 09:30:00,81.12,81.29,81.11,81.28,216175.0,78.6699,78.8348,78.6602,78.8251,216175.0
2024-09-06 09:35:00,81.29,81.34,81.04,81.05,108843.0,78.8348,78.8833,78.5924,78.602,108843.0
2024-09-06 09:40:00,81.04,81.08,80.99,81.05,70246.0,78.5924,78.6311,78.5439,78.602,70246.0
2024-09-06 09:45:00,81.04,81.11,80.98,81.04,104883.0,78.5924,78.6602,78.5342,78.5924,104883.0
2024-09-06 09:50:00,81.04,81.05,80.93,80.94,154096.0,78.5924,78.602,78.4857,78.4954,154096.0
2024-09-06 09:55:00,80.95,81.02,80.88,80.89,67365.0,78.5051,78.573,78.4372,78.4469,67365.0
2024-09-06 10:00:00,80.89,80.9,80.81,80.82,56185.0,78.4469,78.4566,78.3693,78.379,56185.0
2024-09-06 10:05:00,80.83,80.88,80.75,80.78,131651.0,78.3887,78.4372,78.3111,78.3402,131651.0
2024-09-06 10:10:00,80.76,80.86,80.76,80.82,134882.0,78.3208,78.4178,78.3208,78.379,134882.0
2024-09-06 10:15:00,80.82,80.84,80.72,80.82,73093.0,78.379,78.3984,78.282,78.379,73093.0
2024-09-06 10:20:00,80.83,80.85,80.72,80.72,82972.0,78.3887,78.4081,78.282,78.282,82972.0
2024-09-06 10:25:00,80.73,80.74,80.5,80.51,179182.0,78.2917,78.3014,78.0687,78.0784,179182.0
2024-09-06 10:30:00,80.5,80.54,80.41,80.41,135833.0,78.0687,78.1075,77.9814,77.9814,135833.0
2024-09-06 10:35:00,80.42,80.52,80.38,80.48,308297.0,77.9911,78.0881,77.9523,78.0493,308297.0
2024-09-06 10:40:00,80.5,80.52,80.33,80.35,118717.0,78.0687,78.0881,77.9038,77.9232,118717.0
2024-09-06 10:45:00,80.34,80.39,80.31,80.34,286774.0,77.9135,77.962,77.8844,77.9135,286774.0
2024-09-06 10:50:00,80.33,80.33,80.15,80.16,87575.0,77.9038,77.9038,77.7292,77.7389,87575.0
2024-09-06 10:55:00,80.16,80.2,80.1,80.16,60072.0,77.7389,77.7777,77.6807,77.7389,60072.0
2024-09-06 11:00:00,80.17,80.65,80.15,80.32,377135.0,77.7486,78.2141,77.7292,77.8941,377135.0
2024-09-06 11:05:00,80.31,80.39,80.13,80.15,68521.0,77.8844,77.962,77.7098,77.7292,68521.0
2024-09-06 11:10:00,80.14,80.24,80.08,80.08,85631.0,77.7195,77.8165,77.6613,77.6613,85631.0
2024-09-06 11:15:00,80.09,80.12,79.95,79.98,127341.0,77.671,77.7001,77.5353,77.5644,127341.0
2024-09-06 11:20:00,79.99,80.03,79.89,79.98,172948.0,77.5741,77.6129,77.4771,77.5644,172948.0
2024-09-06 11:25:00,79.98,80.05,79.93,79.97,134975.0,77.5644,77.6323,77.5159,77.5547,134975.0
2024-09-06 11:30:00,79.96,80.05,79.94,80.02,178124.0,77.545,77.6323,77.5256,77.6032,178124.0
2024-09-06 11:35:00,80.01,80.03,79.96,80.02,57639.0,77.5935,77.6129,77.545,77.6032,57639.0
2024-09-06 11:40:00,80.0,80.04,79.96,79.98,47052.0,77.5838,77.6226,77.545,77.5644,47052.0
2024-09-06 11:45:00,79.99,79.99,79.87,79.97,39923.0,77.5741,77.5741,77.4577,77.5547,39923.0
2024-09-06 11:50:00,79.97,79.97,79.85,79.91,67210.0,77.5547,77.5547,77.4383,77.4965,67210.0
2024-09-06 11:55:00,79.91,79.97,79.9,79.9,124196.0,77.4965,77.5547,77.4868,77.4868,124196.0
2024-09-06 12:00:00,79.9,79.97,79.87,79.89,47011.0,77.4868,77.5547,77.4577,77.4771,47011.0
2024-09-06 12:05:00,79.89,79.94,79.85,79.88,96150.0,77.4771,77.5256,77.4383,77.4674,96150.0
2024-09-06 12:10:00,79.89,79.93,79.86,79.88,32762.0,77.4771,77.5159,77.448,77.4674,32762.0
2024-09-06 12:15:00,79.88,79.88,79.79,79.8,39055.0,77.4674,77.4674,77.3801,77.3898,39055.0
2024-09-06 12:20:00,79.81,79.84,79.79,79.83,59924.0,77.3995,77.4286,77.3801,77.4189,59924.0
2024-09-06 12:25:00,79.83,79.86,79.75,79.76,40266.0,77.4189,77.448,77.3413,77.351,40266.0
2024-09-06 12:30:00,79.76,79.87,79.75,79.87,120884.0,77.351,77.4577,77.3413,77.4577,120884.0
2024-09-06 12:35:00,79.87,79.92,79.82,79.83,210188.0,77.4577,77.5062,77.4092,77.4189,210188.0
2024-09-06 12:40:00,79.83,79.86,79.79,79.84,49701.0,77.4189,77.448,77.3801,77.4286,49701.0
2024-09-06 12:45:00,79.84,79.84,79.7,79.73,111446.0,77.4286,77.4286,77.2928,77.3219,111446.0
2024-09-06 12:50:00,79.73,79.76,79.7,79.76,81094.0,77.3219,77.351,77.2928,77.351,81094.0
2024-09-06 12:55:00,79.76,79.83,79.75,79.8,169060.0,77.351,77.4189,77.3413,77.3898,169060.0
2024-09-06 13:00:00,79.8,79.82,79.74,79.81,45866.0,77.3898,77.4092,77.3316,77.3995,45866.0
2024-09-06 13:05:00,79.8,79.87,79.78,79.86,62567.0,77.3898,77.4577,77.3704,77.448,62567.0
2024-09-06 13:10:00,79.86,79.96,79.86,79.95,95459.0,77.448,77.545,77.448,77.5353,95459.0
2024-09-06 13:15:00,79.95,79.96,79.92,79.93,44321.0,77.5353,77.545,77.5062,77.5159,44321.0
2024-09-06 13:20:00,79.92,80.01,79.92,80.01,255300.0,77.5062,77.5935,77.5062,77.5935,255300.0
2024-09-06 13:25:00,80.02,80.02,79.89,79.9,133977.0,77.6032,77.6032,77.4771,77.4868,133977.0
2024-09-06 13:30:00,79.9,79.91,79.86,79.88,59615.0,77.4868,77.4965,77.448,77.4674,59615.0
2024-09-06 13:35:00,79.87,79.87,79.82,79.83,56671.0,77.4577,77.4577,77.4092,77.4189,56671.0
2024-09-06 13:40:00,79.83,79.84,79.8,79.82,63960.0,77.4189,77.4286,77.3898,77.4092,63960.0
2024-09-06 13:45:00,79.83,79.83,79.79,79.82,50857.0,77.4189,77.4189,77.3801,77.4092,50857.0
2024-09-06 13:50:00,79.83,79.87,79.8,79.86,93563.0,77.4189,77.4577,77.3898,77.448,93563.0
2024-09-06 13:55:00,79.86,79.91,79.86,79.87,82112.0,77.448,77.4965,77.448,77.4577,82112.0
2024-09-06 14:00:00,79.87,79.89,79.77,79.78,131250.0,77.4577,77.4771,77.3607,77.3704,131250.0
2024-09-06 14:05:00,79.78,79.81,79.77,79.8,135482.0,77.3704,77.3995,77.3607,77.3898,135482.0
2024-09-06 14:10:00,79.79,79.83,79.78,79.81,143719.0,77.3801,77.4189,77.3704,77.3995,143719.0
2024-09-06 14:15:00,79.81,79.85,79.74,79.75,74928.0,77.3995,77.4383,77.3316,77.3413,74928.0
2024-09-06 14:20:00,79.76,79.78,79.7,79.71,69895.0,77.351,77.3704,77.2928,77.3025,69895.0
2024-09-06 14:25:00,79.71,79.75,79.69,79.75,126898.0,77.3025,77.3413,77.2831,77.3413,126898.0
2024-09-06 14:30:00,79.75,79.77,79.7,79.71,56770.0,77.3413,77.3607,77.2928,77.3025,56770.0
2024-09-06 14:35:00,79.71,79.72,79.67,79.72,75846.0,77.3025,77.3122,77.2637,77.3122,75846.0
2024-09-06 14:40:00,79.71,79.74,79.69,79.74,47572.0,77.3025,77.3316,77.2831,77.3316,47572.0
2024-09-06 14:45:00,79.75,79.76,79.71,79.76,46179.0,77.3413,77.351,77.3025,77.351,46179.0
2024-09-06 14:50:00,79.76,79.76,79.7,79.76,38960.0,77.351,77.351,77.2928,77.351,38960.0
2024-09-06 14:55:00,79.76,79.81,79.75,79.8,54901.0,77.351,77.3995,77.3413,77.3898,54901.0
2024-09-06 15:00:00,79.79,79.83,79.78,79.82,48250.0,77.3801,77.4189,77.3704,77.4092,48250.0
2024-09-06 15:05:00,79.82,79.85,79.81,79.84,45450.0,77.4092,77.4383,77.3995,77.4286,45450.0
2024-09-06 15:10:00,79.85,79.87,79.8,79.83,45449.0,77.4383,77.4577,77.3898,77.4189,45449.0
2024-09-06 15:15:00,79.83,79.86,79.8,79.81,51998.0,77.4189,77.448,77.3898,77.3995,51998.0
2024-09-06 15:20:00,79.81,79.86,79.8,79.86,140758.0,77.3995,77.448,77.3898,77.448,140758.0
2024-09-06 15:25:00,79.87,79.9,79.84,79.85,66261.0,77.4577,77.4868,77.4286,77.4383,66261.0
2024-09-06 15:30:00,79.84,79.88,79.81,79.84,63080.0,77.4286,77.4674,77.3995,77.4286,63080.0
2024-09-06 15:35:00,79.84,79.85,79.78,79.78,111155.0,77.4286,77.4383,77.3704,77.3704,111155.0
2024-09-06 15:40:00,79.79,79.83,79.77,79.81,172977.0,77.3801,77.4189,77.3607,77.3995,172977.0
2024-09-06 15:45:00,79.81,79.89,79.8,79.87,182984.0,77.3995,77.4771,77.3898,77.4577,182984.0
2024-09-06 15:50:00,79.87,79.89,79.75,79.78,588921.0,77.4577,77.4771,77.3413,77.3704,588921.0
2024-09-06 15:55:00,79.78,79.87,79.74,79.85,944898.0,77.3704,77.4577,77.3316,77.4383,944898.0
2024-09-09 09:30:00,80.41,80.47,80.41,80.45,296175.0,77.9814,78.0396,77.9814,78.0202,296175.0
2024-09-09 09:35:00,80.46,80.49,80.43,80.44,74370.0,78.0299,78.059,78.0008,78.0105,74370.0
2024-09-09 09:40:00,80.44,80.47,80.4,80.42,47050.0,78.0105,78.0396,77.9717,77.9911,47050.0
2024-09-09 09:45:00,80.44,80.49,80.41,80.45,43413.0,78.0105,78.059,77.9814,78.0202,43413.0
2024-09-09 09:50:00,80.45,80.52,80.44,80.52,49872.0,78.0202,78.0881,78.0105,78.0881,49872.0
2024-09-09 09:55:00,80.53,80.56,80.49,80.54,66610.0,78.0978,78.1268,78.059,78.1075,66610.0
2024-09-09 10:00:00,80.55,80.56,80.5,80.54,136651.0,78.1172,78.1268,78.0687,78.1075,136651.0
2024-09-09 10:05:00,80.53,80.62,80.53,80.62,108898.0,78.0978,78.185,78.0978,78.185,108898.0
2024-09-09 10:10:00,80.62,80.72,80.61,80.72,231876.0,78.185,78.282,78.1753,78.282,231876.0
2024-09-09 10:15:00,80.73,80.77,80.7,80.73,35182.0,78.2917,78.3305,78.2626,78.2917,35182.0
2024-09-09 10:20:00,80.72,80.75,80.64,80.65,86146.0,78.282,78.3111,78.2044,78.2141,86146.0
2024-09-09 10:25:00,80.66,80.68,80.6,80.6,118166.0,78.2238,78.2432,78.1656,78.1656,118166.0
2024-09-09 10:30:00,80.6,80.62,80.48,80.51,100062.0,78.1656,78.185,78.0493,78.0784,100062.0
2024-09-09 10:35:00,80.51,80.58,80.51,80.55,77660.0,78.0784,78.1462,78.0784,78.1172,77660.0
2024-09-09 10:40:00,80.56,80.56,80.52,80.52,39812.0,78.1268,78.1268,78.0881,78.0881,39812.0
2024-09-09 10:45:00,80.51,80.58,80.5,80.57,92489.0,78.0784,78.1462,78.0687,78.1365,92489.0
2024-09-09 10:50:00,80.57,80.59,80.52,80.55,64396.0,78.1365,78.1559,78.0881,78.1172,64396.0
2024-09-09 10:55:00,80.55,80.57,80.45,80.45,46534.0,78.1172,78.1365,78.0202,78.0202,46534.0
2024-09-09 11:00:00,80.45,80.52,80.43,80.49,130213.0,78.0202,78.0881,78.0008,78.059,130213.0
2024-09-09 11:05:00,80.48,80.5,80.45,80.47,36369.0,78.0493,78.0687,78.0202,78.0396,36369.0
2024-09-09 11:10:00,80.46,80.47,80.4,80.42,85460.0,78.0299,78.0396,77.9717,77.9911,85460.0
2024-09-09 11:15:00,80.41,80.45,80.39,80.44,60327.0,77.9814,78.0202,77.962,78.0105,60327.0
2024-09-09 11:20:00,80.43,80.47,80.42,80.46,39155.0,78.0008,78.0396,77.9911,78.0299,39155.0
2024-09-09 11:25:00,80.46,80.51,80.45,80.5,30605.0,78.0299,78.0784,78.0202,78.0687,30605.0
2024-09-09 11:30:00,80.51,80.61,80.5,80.56,110164.0,78.0784,78.1753,78.0687,78.1268,110164.0
2024-09-09 11:35:00,80.57,80.65,80.55,80.64,27781.0,78.1365,78.2141,78.1172,78.2044,27781.0
2024-09-09 11:40:00,80.65,80.66,80.63,80.66,15779.0,78.2141,78.2238,78.1947,78.2238,15779.0
2024-09-09 11:45:00,80.65,80.7,80.65,80.69,45775.0,78.2141,78.2626,78.2141,78.2529,45775.0
2024-09-09 11:50:00,80.7,80.73,80.68,80.73,48725.0,78.2626,78.2917,78.2432,78.2917,48725.0
2024-09-09 11:55:00,80.72,80.73,80.7,80.7,27271.0,78.282,78.2917,78.2626,78.2626,27271.0
2024-09-09 12:00:00,80.71,80.75,80.68,80.73,43282.0,78.2723,78.3111,78.2432,78.2917,43282.0
2024-09-09 12:05:00,80.73,80.74,80.69,80.71,29699.0,78.2917,78.3014,78.2529,78.2723,29699.0
2024-09-09 12:10:00,80.71,80.74,80.71,80.73,35992.0,78.2723,78.3014,78.2723,78.2917,35992.0
2024-09-09 12:15:00,80.73,80.81,80.73,80.81,13280.0,78.2917,78.3693,78.2917,78.3693,13280.0
2024-09-09 12:20:00,80.81,80.81,80.76,80.79,21272.0,78.3693,78.3693,78.3208,78.3499,21272.0
2024-09-09 12:25:00,80.8,80.83,80.78,80.82,27857.0,78.3596,78.3887,78.3402,78.379,27857.0
2024-09-09 12:30:00,80.83,80.86,80.82,80.83,36351.0,78.3887,78.4178,78.379,78.3887,36351.0
2024-09-09 12:35:00,80.84,80.86,80.81,80.81,60987.0,78.3984,78.4178,78.3693,78.3693,60987.0
2024-09-09 12:40:00,80.82,80.86,80.82,80.84,198577.0,78.379,78.4178,78.379,78.3984,198577.0
2024-09-09 12:45:00,80.84,80.88,80.84,80.84,68969.0,78.3984,78.4372,78.3984,78.3984,68969.0
2024-09-09 12:50:00,80.85,80.87,80.84,80.84,37060.0,78.4081,78.4275,78.3984,78.3984,37060.0
2024-09-09 12:55:00,80.84,80.89,80.84,80.88,44306.0,78.3984,78.4469,78.3984,78.4372,44306.0
2024-09-09 13:00:00,80.88,80.9,80.86,80.87,37186.0,78.4372,78.4566,78.4178,78.4275,37186.0
2024-09-09 13:05:00,80.87,80.9,80.87,80.9,39659.0,78.4275,78.4566,78.4275,78.4566,39659.0
2024-09-09 13:10:00,80.9,80.9,80.84,80.85,31283.0,78.4566,78.4566,78.3984,78.4081,31283.0
2024-09-09 13:15:00,80.84,80.88,80.83,80.86,60282.0,78.3984,78.4372,78.3887,78.4178,60282.0
2024-09-09 13:20:00,80.86,80.86,80.81,80.82,104062.0,78.4178,78.4178,78.3693,78.379,104062.0
2024-09-09 13:25:00,80.82,80.86,80.81,80.84,96619.0,78.379,78.4178,78.3693,78.3984,96619.0
2024-09-09 13:30:00,80.84,80.84,80.75,80.78,125754.0,78.3984,78.3984,78.3111,78.3402,125754.0
2024-09-09 13:35:00,80.77,80.82,80.76,80.82,148709.0,78.3305,78.379,78.3208,78.379,148709.0
2024-09-09 13:40:00,80.82,80.84,80.68,80.68,121316.0,78.379,78.3984,78.2432,78.2432,121316.0
2024-09-09 13:45:00,80.68,80.75,80.67,80.73,84021.0,78.2432,78.3111,78.2335,78.2917,84021.0
2024-09-09 13:50:00,80.73,80.74,80.61,80.65,160660.0,78.2917,78.3014,78.1753,78.2141,160660.0
2024-09-09 13:55:00,80.65,80.66,80.57,80.57,63897.0,78.2141,78.2238,78.1365,78.1365,63897.0
2024-09-09 14:00:00,80.58,80.61,80.53,80.55,55206.0,78.1462,78.1753,78.0978,78.1172,55206.0
2024-09-09 14:05:00,80.56,80.57,80.51,80.52,145476.0,78.1268,78.1365,78.0784,78.0881,145476.0
2024-09-09 14:10:00,80.52,80.54,80.5,80.51,105384.0,78.0881,78.1075,78.0687,78.0784,105384.0
2024-09-09 14:15:00,80.51,80.59,80.51,80.58,56757.0,78.0784,78.1559,78.0784,78.1462,56757.0
2024-09-09 14:20:00,80.58,80.6,80.54,80.6,65341.0,78.1462,78.1656,78.1075,78.1656,65341.0
2024-09-09 14:25:00,80.59,80.63,80.55,80.55,63767.0,78.1559,78.1947,78.1172,78.1172,63767.0
2024-09-09 14:30:00,80.55,80.58,80.53,80.56,80655.0,78.1172,78.1462,78.0978,78.1268,80655.0
2024-09-09 14:35:00,80.55,80.56,80.44,80.46,54258.0,78.1172,78.1268,78.0105,78.0299,54258.0
2024-09-09 14:40:00,80.45,80.56,80.45,80.55,79281.0,78.0202,78.1268,78.0202,78.1172,79281.0
2024-09-09 14:45:00,80.55,80.57,80.53,80.55,96750.0,78.1172,78.1365,78.0978,78.1172,96750.0
2024-09-09 14:50:00,80.55,80.57,80.53,80.54,37657.0,78.1172,78.1365,78.0978,78.1075,37657.0
2024-09-09 14:55:00,80.53,80.54,80.5,80.52,34625.0,78.0978,78.1075,78.0687,78.0881,34625.0
2024-09-09 15:00:00,80.51,80.52,80.48,80.48,115619.0,78.0784,78.0881,78.0493,78.0493,115619.0
2024-09-09 15:05:00,80.48,80.53,80.47,80.52,75874.0,78.0493,78.0978,78.0396,78.0881,75874.0
2024-09-09 15:10:00,80.53,80.53,80.49,80.51,47663.0,78.0978,78.0978,78.059,78.0784,47663.0
2024-09-09 15:15:00,80.51,80.54,80.49,80.51,56627.0,78.0784,78.1075,78.059,78.0784,56627.0
2024-09-09 15:20:00,80.5,80.5,80.45,80.5,50020.0,78.0687,78.0687,78.0202,78.0687,50020.0
2024-09-09 15:25:00,80.5,80.58,80.49,80.57,64239.0,78.0687,78.1462,78.059,78.1365,64239.0
2024-09-09 15:30:00,80.58,80.59,80.52,80.53,101699.0,78.1462,78.1559,78.0881,78.0978,101699.0
2024-09-09 15:35:00,80.54,80.57,80.52,80.54,82591.0,78.1075,78.1365,78.0881,78.1075,82591.0
2024-09-09 15:40:00,80.54,80.61,80.54,80.58,100968.0,78.1075,78.1753,78.1075,78.1462,100968.0
2024-09-09 15:45:00,80.58,80.58,80.54,80.57,104765.0,78.1462,78.1462,78.1075,78.1365,104765.0
2024-09-09 15:50:00,80.56,80.59,80.5,80.55,251032.0,78.1268,78.1559,78.0687,78.1172,251032.0
2024-09-09 15:55:00,80.55,80.64,80.52,80.62,1306293.0,78.1172,78.2044,78.0881,78.185,1306293.0
2024-09-10 09:30:00,80.31,80.32,80.11,80.14,315784.0,77.8844,77.8941,77.6904,77.7195,315784.0
2024-09-10 09:35:00,80.15,80.16,80.09,80.09,70286.0,77.7292,77.7389,77.671,77.671,70286.0
2024-09-10 09:40:00,80.09,80.14,80.08,80.13,58813.0,77.671,77.7195,77.6613,77.7098,58813.0
2024-09-10 09:45:00,80.14,80.18,80.07,80.08,22879.0,77.7195,77.7583,77.6516,77.6613,22879.0
2024-09-10 09:50:00,80.07,80.07,80.02,80.04,17809.0,77.6516,77.6516,77.6032,77.6226,17809.0
2024-09-10 09:55:00,80.04,80.07,79.97,80.01,39234.0,77.6226,77.6516,77.5547,77.5935,39234.0
2024-09-10 10:00:00,79.99,79.99,79.92,79.95,53466.0,77.5741,77.5741,77.5062,77.5353,53466.0
2024-09-10 10:05:00,79.94,79.98,79.84,79.95,99632.0,77.5256,77.5644,77.4286,77.5353,99632.0
2024-09-10 10:10:00,79.94,79.94,79.76,79.79,141708.0,77.5256,77.5256,77.351,77.3801,141708.0
2024-09-10 10:15:00,79.8,79.88,79.77,79.84,74914.0,77.3898,77.4674,77.3607,77.4286,74914.0
2024-09-10 10:20:00,79.85,79.86,79.77,79.78,43293.0,77.4383,77.448,77.3607,77.3704,43293.0
2024-09-10 10:25:00,79.79,79.93,79.79,79.92,63152.0,77.3801,77.5159,77.3801,77.5062,63152.0
2024-09-10 10:30:00,79.92,79.93,79.8,79.81,53909.0,77.5062,77.5159,77.3898,77.3995,53909.0
2024-09-10 10:35:00,79.81,79.91,79.78,79.89,47519.0,77.3995,77.4965,77.3704,77.4771,47519.0
2024-09-10 10:40:00,79.88,79.91,79.83,79.84,261961.0,77.4674,77.4965,77.4189,77.4286,261961.0
2024-09-10 10:45:00,79.83,79.87,79.79,79.87,31262.0,77.4189,77.4577,77.3801,77.4577,31262.0
2024-09-10 10:50:00,79.87,79.88,79.78,79.81,133973.0,77.4577,77.4674,77.3704,77.3995,133973.0
2024-09-10 10:55:00,79.8,79.83,79.75,79.83,398804.0,77.3898,77.4189,77.3413,77.4189,398804.0
2024-09-10 11:00:00,79.82,79.85,79.8,79.82,215132.0,77.4092,77.4383,77.3898,77.4092,215132.0
2024-09-10 11:05:00,79.81,79.89,79.81,79.89,178266.0,77.3995,77.4771,77.3995,77.4771,178266.0
2024-09-10 11:10:00,79.89,79.98,79.89,79.98,15157.0,77.4771,77.5644,77.4771,77.5644,15157.0
2024-09-10 11:15:00,79.99,80.04,79.97,79.99,58520.0,77.5741,77.6226,77.5547,77.5741,58520.0
2024-09-10 11:20:00,79.99,79.99,79.92,79.96,23506.0,77.5741,77.5741,77.5062,77.545,23506.0
2024-09-10 11:25:00,79.97,79.99,79.96,79.97,161509.0,77.5547,77.5741,77.545,77.5547,161509.0
2024-09-10 11:30:00,79.98,80.0,79.91,79.91,62905.0,77.5644,77.5838,77.4965,77.4965,62905.0
2024-09-10 11:35:00,79.91,79.94,79.82,79.82,57023.0,77.4965,77.5256,77.4092,77.4092,57023.0
2024-09-10 11:40:00,79.83,79.89,79.82,79.86,50002.0,77.4189,77.4771,77.4092,77.448,50002.0
2024-09-10 11:45:00,79.86,79.87,79.81,79.84,98453.0,77.448,77.4577,77.3995,77.4286,98453.0
2024-09-10 11:50:00,79.83,79.83,79.73,79.73,55025.0,77.4189,77.4189,77.3219,77.3219,55025.0
2024-09-10 11:55:00,79.73,79.75,79.65,79.65,37121.0,77.3219,77.3413,77.2443,77.2443,37121.0
2024-09-10 12:00:00,79.64,79.65,79.57,79.61,42717.0,77.2346,77.2443,77.1668,77.2055,42717.0
2024-09-10 12:05:00,79.61,79.67,79.61,79.64,117725.0,77.2055,77.2637,77.2055,77.2346,117725.0
2024-09-10 12:10:00,79.64,79.67,79.62,79.63,31077.0,77.2346,77.2637,77.2152,77.2249,31077.0
2024-09-10 12:15:00,79.62,79.7,79.62,79.7,32682.0,77.2152,77.2928,77.2152,77.2928,32682.0
2024-09-10 12:20:00,79.7,79.71,79.66,79.7,43292.0,77.2928,77.3025,77.254,77.2928,43292.0
2024-09-10 12:25:00,79.71,79.72,79.67,79.69,95714.0,77.3025,77.3122,77.2637,77.2831,95714.0
2024-09-10 12:30:00,79.67,79.73,79.67,79.73,6070.0,77.2637,77.3219,77.2637,77.3219,6070.0
2024-09-10 12:35:00,79.72,79.77,79.7,79.74,34558.0,77.3122,77.3607,77.2928,77.3316,34558.0
2024-09-10 12:40:00,79.73,79.78,79.72,79.76,54734.0,77.3219,77.3704,77.3122,77.351,54734.0
2024-09-10 12:45:00,79.77,79.78,79.72,79.78,24240.0,77.3607,77.3704,77.3122,77.3704,24240.0
2024-09-10 12:50:00,79.76,79.83,79.75,79.83,18031.0,77.351,77.4189,77.3413,77.4189,18031.0
2024-09-10 12:55:00,79.83,79.84,79.77,79.77,7659.0,77.4189,77.4286,77.3607,77.3607,7659.0
2024-09-10 13:00:00,79.76,79.79,79.73,79.78,66657.0,77.351,77.3801,77.3219,77.3704,66657.0
2024-09-10 13:05:00,79.78,79.81,79.77,79.79,79845.0,77.3704,77.3995,77.3607,77.3801,79845.0
2024-09-10 13:10:00,79.8,79.87,79.79,79.85,52453.0,77.3898,77.4577,77.3801,77.4383,52453.0
2024-09-10 13:15:00,79.86,79.88,79.84,79.84,38146.0,77.448,77.4674,77.4286,77.4286,38146.0
2024-09-10 13:20:00,79.85,79.88,79.81,79.88,78032.0,77.4383,77.4674,77.3995,77.4674,78032.0
2024-09-10 13:25:00,79.89,79.89,79.85,79.85,24535.0,77.4771,77.4771,77.4383,77.4383,24535.0
2024-09-10 13:30:00,79.85,79.89,79.85,79.88,10576.0,77.4383,77.4771,77.4383,77.4674,10576.0
2024-09-10 13:35:00,79.88,79.92,79.88,79.91,46205.0,77.4674,77.5062,77.4674,77.4965,46205.0
2024-09-10 13:40:00,79.91,79.95,79.9,79.93,34685.0,77.4965,77.5353,77.4868,77.5159,34685.0
2024-09-10 13:45:00,79.92,79.95,79.9,79.91,12265.0,77.5062,77.5353,77.4868,77.4965,12265.0
2024-09-10 13:50:00,79.91,79.94,79.9,79.92,12943.0,77.4965,77.5256,77.4868,77.5062,12943.0
2024-09-10 13:55:00,79.92,79.95,79.9,79.92,13812.0,77.5062,77.5353,77.4868,77.5062,13812.0
2024-09-10 14:00:00,79.93,80.02,79.93,80.0,81843.0,77.5159,77.6032,77.5159,77.5838,81843.0
2024-09-10 14:05:00,79.99,80.03,79.99,80.02,16371.0,77.5741,77.6129,77.5741,77.6032,16371.0
2024-09-10 14:10:00,80.03,80.04,80.0,80.03,22027.0,77.6129,77.6226,77.5838,77.6129,22027.0
2024-09-10 14:15:00,80.03,80.06,80.01,80.05,13844.0,77.6129,77.642,77.5935,77.6323,13844.0
2024-09-10 14:20:00,80.05,80.06,79.99,80.06,58135.0,77.6323,77.642,77.5741,77.642,58135.0
2024-09-10 14:25:00,80.06,80.08,80.03,80.08,26992.0,77.642,77.6613,77.6129,77.6613,26992.0
2024-09-10 14:30:00,80.07,80.12,80.06,80.11,29398.0,77.6516,77.7001,77.642,77.6904,29398.0
2024-09-10 14:35:00,80.1,80.14,80.09,80.14,21328.0,77.6807,77.7195,77.671,77.7195,21328.0
2024-09-10 14:40:00,80.14,80.16,80.13,80.16,14358.0,77.7195,77.7389,77.7098,77.7389,14358.0
2024-09-10 14:45:00,80.16,80.18,80.13,80.14,26391.0,77.7389,77.7583,77.7098,77.7195,26391.0
2024-09-10 14:50:00,80.15,80.17,80.12,80.17,27696.0,77.7292,77.7486,77.7001,77.7486,27696.0
2024-09-10 14:55:00,80.17,80.18,80.14,80.16,35719.0,77.7486,77.7583,77.7195,77.7389,35719.0
2024-09-10 15:00:00,80.16,80.18,80.14,80.16,24593.0,77.7389,77.7583,77.7195,77.7389,24593.0
2024-09-10 15:05:00,80.17,80.18,80.15,80.17,78901.0,77.7486,77.7583,77.7292,77.7486,78901.0
2024-09-10 15:10:00,80.18,80.23,80.17,80.23,77611.0,77.7583,77.8068,77.7486,77.8068,77611.0
2024-09-10 15:15:00,80.22,80.22,80.18,80.19,54446.0,77.7971,77.7971,77.7583,77.768,54446.0
2024-09-10 15:20:00,80.19,80.23,80.18,80.21,74386.0,77.768,77.8068,77.7583,77.7874,74386.0
2024-09-10 15:25:00,80.22,80.23,80.2,80.22,66215.0,77.7971,77.8068,77.7777,77.7971,66215.0
2024-09-10 15:30:00,80.21,80.22,80.18,80.2,57493.0,77.7874,77.7971,77.7583,77.7777,57493.0
2024-09-10 15:35:00,80.19,80.19,80.14,80.15,187118.0,77.768,77.768,77.7195,77.7292,187118.0
2024-09-10 15:40:00,80.15,80.18,80.15,80.17,139632.0,77.7292,77.7583,77.7292,77.7486,139632.0
2024-09-10 15:45:00,80.17,80.22,80.16,80.19,178653.0,77.7486,77.7971,77.7389,77.768,178653.0
2024-09-10 15:50:00,80.19,80.23,80.17,80.22,238102.0,77.768,77.8068,77.7486,77.7971,238102.0
2024-09-10 15:55:00,80.22,80.24,80.19,80.2,1148163.0,77.7971,77.8165,77.768,77.7777,1148163.0
2024-09-11 09:30:00,80.27,80.29,80.16,80.16,111560.0,77.8456,77.865,77.7389,77.7389,111560.0
2024-09-11 09:35:00,80.16,80.18,80.09,80.09,87815.0,77.7389,77.7583,77.671,77.671,87815.0
2024-09-11 09:40:00,80.1,80.15,80.07,80.15,108018.0,77.6807,77.7292,77.6516,77.7292,108018.0
2024-09-11 09:45:00,80.16,80.16,80.04,80.06,85999.0,77.7389,77.7389,77.6226,77.642,85999.0
2024-09-11 09:50:00,80.05,80.05,79.94,79.96,48610.0,77.6323,77.6323,77.5256,77.545,48610.0
2024-09-11 09:55:00,79.96,79.99,79.87,79.89,63656.0,77.545,77.5741,77.4577,77.4771,63656.0
2024-09-11 10:00:00,79.88,79.9,79.72,79.73,174595.0,77.4674,77.4868,77.3122,77.3219,174595.0
2024-09-11 10:05:00,79.73,79.78,79.68,79.77,119050.0,77.3219,77.3704,77.2734,77.3607,119050.0
2024-09-11 10:10:00,79.76,79.77,79.59,79.59,192555.0,77.351,77.3607,77.1861,77.1861,192555.0
2024-09-11 10:15:00,79.59,79.62,79.52,79.56,132571.0,77.1861,77.2152,77.1183,77.1571,132571.0
2024-09-11 10:20:00,79.56,79.64,79.5,79.56,142498.0,77.1571,77.2346,77.0989,77.1571,142498.0
2024-09-11 10:25:00,79.56,79.6,79.52,79.53,134386.0,77.1571,77.1958,77.1183,77.128,134386.0
2024-09-11 10:30:00,79.51,79.52,79.45,79.48,95680.0,77.1086,77.1183,77.0504,77.0795,95680.0
2024-09-11 10:35:00,79.48,79.55,79.48,79.5,523649.0,77.0795,77.1474,77.0795,77.0989,523649.0
2024-09-11 10:40:00,79.49,79.49,79.42,79.44,71784.0,77.0892,77.0892,77.0213,77.0407,71784.0
2024-09-11 10:45:00,79.44,79.48,79.37,79.4,160365.0,77.0407,77.0795,76.9728,77.0019,160365.0
2024-09-11 10:50:00,79.4,79.52,79.4,79.52,109426.0,77.0019,77.1183,77.0019,77.1183,109426.0
2024-09-11 10:55:00,79.52,79.63,79.5,79.63,48447.0,77.1183,77.2249,77.0989,77.2249,48447.0
2024-09-11 11:00:00,79.63,79.67,79.58,79.67,91170.0,77.2249,77.2637,77.1764,77.2637,91170.0
2024-09-11 11:05:00,79.66,79.77,79.66,79.71,93371.0,77.254,77.3607,77.254,77.3025,93371.0
2024-09-11 11:10:00,79.71,79.9,79.69,79.89,97192.0,77.3025,77.4868,77.2831,77.4771,97192.0
2024-09-11 11:15:00,79.9,79.9,79.81,79.83,117266.0,77.4868,77.4868,77.3995,77.4189,117266.0
2024-09-11 11:20:00,79.82,79.83,79.73,79.77,112770.0,77.4092,77.4189,77.3219,77.3607,112770.0
2024-09-11 11:25:00,79.77,79.81,79.75,79.78,315953.0,77.3607,77.3995,77.3413,77.3704,315953.0
2024-09-11 11:30:00,79.78,79.86,79.77,79.81,117420.0,77.3704,77.448,77.3607,77.3995,117420.0
2024-09-11 11:35:00,79.81,79.93,79.8,79.92,106855.0,77.3995,77.5159,77.3898,77.5062,106855.0
2024-09-11 11:40:00,79.92,80.0,79.91,79.99,230544.0,77.5062,77.5838,77.4965,77.5741,230544.0
2024-09-11 11:45:00,79.98,80.0,79.95,79.98,111708.0,77.5644,77.5838,77.5353,77.5644,111708.0
2024-09-11 11:50:00,79.98,79.99,79.88,79.89,188259.0,77.5644,77.5741,77.4674,77.4771,188259.0
2024-09-11 11:55:00,79.89,79.9,79.76,79.89,108149.0,77.4771,77.4868,77.351,77.4771,108149.0
2024-09-11 12:00:00,79.89,80.0,79.86,80.0,59639.0,77.4771,77.5838,77.448,77.5838,59639.0
2024-09-11 12:05:00,80.01,80.1,79.99,80.04,71027.0,77.5935,77.6807,77.5741,77.6226,71027.0
2024-09-11 12:10:00,80.04,80.09,80.03,80.06,40432.0,77.6226,77.671,77.6129,77.642,40432.0
2024-09-11 12:15:00,80.08,80.1,80.04,80.09,42937.0,77.6613,77.6807,77.6226,77.671,42937.0
2024-09-11 12:20:00,80.1,80.13,80.04,80.08,85742.0,77.6807,77.7098,77.6226,77.6613,85742.0
2024-09-11 12:25:00,80.09,80.12,80.06,80.12,24676.0,77.671,77.7001,77.642,77.7001,24676.0
2024-09-11 12:30:00,80.13,80.16,80.1,80.12,20087.0,77.7098,77.7389,77.6807,77.7001,20087.0
2024-09-11 12:35:00,80.12,80.18,80.11,80.18,34677.0,77.7001,77.7583,77.6904,77.7583,34677.0
2024-09-11 12:40:00,80.18,80.19,80.12,80.15,22328.0,77.7583,77.768,77.7001,77.7292,22328.0
2024-09-11 12:45:00,80.15,80.18,80.12,80.13,24855.0,77.7292,77.7583,77.7001,77.7098,24855.0
2024-09-11 12:50:00,80.14,80.23,80.14,80.22,28509.0,77.7195,77.8068,77.7195,77.7971,28509.0
2024-09-11 12:55:00,80.21,80.22,80.15,80.18,29729.0,77.7874,77.7971,77.7292,77.7583,29729.0
2024-09-11 13:00:00,80.19,80.28,80.19,80.27,61396.0,77.768,77.8553,77.768,77.8456,61396.0
2024-09-11 13:05:00,80.26,80.33,80.25,80.28,59031.0,77.8359,77.9038,77.8262,77.8553,59031.0
2024-09-11 13:10:00,80.28,80.35,80.28,80.32,40830.0,77.8553,77.9232,77.8553,77.8941,40830.0
2024-09-11 13:15:00,80.33,80.33,80.27,80.28,17054.0,77.9038,77.9038,77.8456,77.8553,17054.0
2024-09-11 13:20:00,80.28,80.29,80.24,80.25,27823.0,77.8553,77.865,77.8165,77.8262,27823.0
2024-09-11 13:25:00,80.25,80.29,80.23,80.27,48919.0,77.8262,77.865,77.8068,77.8456,48919.0
2024-09-11 13:30:00,80.27,80.31,80.27,80.3,38955.0,77.8456,77.8844,77.8456,77.8747,38955.0
2024-09-11 13:35:00,80.31,80.32,80.27,80.32,17306.0,77.8844,77.8941,77.8456,77.8941,17306.0
2024-09-11 13:40:00,80.32,80.35,80.32,80.34,10818.0,77.8941,77.9232,77.8941,77.9135,10818.0
2024-09-11 13:45:00,80.34,80.44,80.33,80.44,32249.0,77.9135,78.0105,77.9038,78.0105,32249.0
2024-09-11 13:50:00,80.44,80.47,80.37,80.38,34949.0,78.0105,78.0396,77.9426,77.9523,34949.0
2024-09-11 13:55:00,80.38,80.39,80.33,80.38,24641.0,77.9523,77.962,77.9038,77.9523,24641.0
2024-09-11 14:00:00,80.38,80.42,80.37,80.42,80555.0,77.9523,77.9911,77.9426,77.9911,80555.0
2024-09-11 14:05:00,80.42,80.48,80.39,80.45,12478.0,77.9911,78.0493,77.962,78.0202,12478.0
2024-09-11 14:10:00,80.46,80.48,80.42,80.42,20237.0,78.0299,78.0493,77.9911,77.9911,20237.0
2024-09-11 14:15:00,80.42,80.45,80.39,80.42,17698.0,77.9911,78.0202,77.962,77.9911,17698.0
2024-09-11 14:20:00,80.44,80.46,80.43,80.46,27135.0,78.0105,78.0299,78.0008,78.0299,27135.0
2024-09-11 14:25:00,80.45,80.52,80.44,80.5,44887.0,78.0202,78.0881,78.0105,78.0687,44887.0
2024-09-11 14:30:00,80.51,80.55,80.5,80.54,23050.0,78.0784,78.1172,78.0687,78.1075,23050.0
2024-09-11 14:35:00,80.55,80.59,80.5,80.59,37857.0,78.1172,78.1559,78.0687,78.1559,37857.0
2024-09-11 14:40:00,80.59,80.64,80.58,80.62,54287.0,78.1559,78.2044,78.1462,78.185,54287.0
2024-09-11 14:45:00,80.62,80.62,80.55,80.56,34026.0,78.185,78.185,78.1172,78.1268,34026.0
2024-09-11 14:50:00,80.56,80.56,80.48,80.48,55943.0,78.1268,78.1268,78.0493,78.0493,55943.0
2024-09-11 14:55:00,80.48,80.53,80.46,80.48,54578.0,78.0493,78.0978,78.0299,78.0493,54578.0
2024-09-11 15:00:00,80.48,80.49,80.45,80.48,58389.0,78.0493,78.059,78.0202,78.0493,58389.0
2024-09-11 15:05:00,80.49,80.57,80.49,80.56,58324.0,78.059,78.1365,78.059,78.1268,58324.0
2024-09-11 15:10:00,80.56,80.58,80.53,80.56,72028.0,78.1268,78.1462,78.0978,78.1268,72028.0
2024-09-11 15:15:00,80.56,80.61,80.54,80.56,142237.0,78.1268,78.1753,78.1075,78.1268,142237.0
2024-09-11 15:20:00,80.55,80.59,80.54,80.59,134913.0,78.1172,78.1559,78.1075,78.1559,134913.0
2024-09-11 15:25:00,80.59,80.61,80.57,80.59,156036.0,78.1559,78.1753,78.1365,78.1559,156036.0
2024-09-11 15:30:00,80.59,80.59,80.53,80.58,204440.0,78.1559,78.1559,78.0978,78.1462,204440.0
2024-09-11 15:35:00,80.59,80.59,80.53,80.54,212790.0,78.1559,78.1559,78.0978,78.1075,212790.0
2024-09-11 15:40:00,80.54,80.55,80.46,80.51,308807.0,78.1075,78.1172,78.0299,78.0784,308807.0
2024-09-11 15:45:00,80.51,80.58,80.5,80.58,228351.0,78.0784,78.1462,78.0687,78.1462,228351.0
2024-09-11 15:50:00,80.57,80.61,80.53,80.61,301414.0,78.1365,78.1753,78.0978,78.1753,301414.0
2024-09-11 15:55:00,80.61,80.71,80.6,80.65,761297.0,78.1753,78.2723,78.1656,78.2141,761297.0
2024-09-12 09:30:00,80.61,80.66,80.54,80.6,175763.0,78.1753,78.2238,78.1075,78.1656,175763.0
2024-09-12 09:35:00,80.59,80.7,80.57,80.67,57723.0,78.1559,78.2626,78.1365,78.2335,57723.0
2024-09-12 09:40:00,80.67,80.75,80.65,80.66,58010.0,78.2335,78.3111,78.2141,78.2238,58010.0
2024-09-12 09:45:00,80.66,80.69,80.47,80.47,65305.0,78.2238,78.2529,78.0396,78.0396,65305.0
2024-09-12 09:50:00,80.47,80.56,80.39,80.53,391617.0,78.0396,78.1268,77.962,78.0978,391617.0
2024-09-12 09:55:00,80.53,80.56,80.49,80.52,41916.0,78.0978,78.1268,78.059,78.0881,41916.0
2024-09-12 10:00:00,80.52,80.54,80.45,80.48,62087.0,78.0881,78.1075,78.0202,78.0493,62087.0
2024-09-12 10:05:00,80.48,80.6,80.48,80.6,81904.0,78.0493,78.1656,78.0493,78.1656,81904.0
2024-09-12 10:10:00,80.6,80.76,80.59,80.75,147905.0,78.1656,78.3208,78.1559,78.3111,147905.0
2024-09-12 10:15:00,80.74,80.81,80.7,80.8,51184.0,78.3014,78.3693,78.2626,78.3596,51184.0
2024-09-12 10:20:00,80.8,80.82,80.72,80.74,56066.0,78.3596,78.379,78.282,78.3014,56066.0
2024-09-12 10:25:00,80.73,80.76,80.71,80.74,44599.0,78.2917,78.3208,78.2723,78.3014,44599.0
2024-09-12 10:30:00,80.75,80.79,80.73,80.78,47270.0,78.3111,78.3499,78.2917,78.3402,47270.0
2024-09-12 10:35:00,80.78,80.78,80.61,80.72,82090.0,78.3402,78.3402,78.1753,78.282,82090.0
2024-09-12 10:40:00,80.72,80.81,80.71,80.81,59158.0,78.282,78.3693,78.2723,78.3693,59158.0
2024-09-12 10:45:00,80.8,80.86,80.79,80.85,23353.0,78.3596,78.4178,78.3499,78.4081,23353.0
2024-09-12 10:50:00,80.86,80.87,80.81,80.81,30618.0,78.4178,78.4275,78.3693,78.3693,30618.0
2024-09-12 10:55:00,80.81,80.85,80.71,80.72,138294.0,78.3693,78.4081,78.2723,78.282,138294.0
2024-09-12 11:00:00,80.72,80.76,80.69,80.75,197225.0,78.282,78.3208,78.2529,78.3111,197225.0
2024-09-12 11:05:00,80.75,80.82,80.75,80.79,73895.0,78.3111,78.379,78.3111,78.3499,73895.0
2024-09-12 11:10:00,80.8,80.87,80.77,80.84,184076.0,78.3596,78.4275,78.3305,78.3984,184076.0
2024-09-12 11:15:00,80.84,80.84,80.76,80.76,59360.0,78.3984,78.3984,78.3208,78.3208,59360.0
2024-09-12 11:20:00,80.77,80.81,80.76,80.79,31486.0,78.3305,78.3693,78.3208,78.3499,31486.0
2024-09-12 11:25:00,80.8,80.8,80.73,80.77,30748.0,78.3596,78.3596,78.2917,78.3305,30748.0
2024-09-12 11:30:00,80.77,80.82,80.74,80.81,37479.0,78.3305,78.379,78.3014,78.3693,37479.0
2024-09-12 11:35:00,80.82,80.87,80.82,80.84,25302.0,78.379,78.4275,78.379,78.3984,25302.0
2024-09-12 11:40:00,80.84,80.88,80.79,80.8,78543.0,78.3984,78.4372,78.3499,78.3596,78543.0
2024-09-12 11:45:00,80.8,80.82,80.77,80.8,184854.0,78.3596,78.379,78.3305,78.3596,184854.0
2024-09-12 11:50:00,80.8,80.83,80.77,80.79,66847.0,78.3596,78.3887,78.3305,78.3499,66847.0
2024-09-12 11:55:00,80.8,80.83,80.74,80.76,176285.0,78.3596,78.3887,78.3014,78.3208,176285.0
2024-09-12 12:00:00,80.77,80.86,80.75,80.86,17998.0,78.3305,78.4178,78.3111,78.4178,17998.0
2024-09-12 12:05:00,80.85,80.86,80.81,80.86,24480.0,78.4081,78.4178,78.3693,78.4178,24480.0
2024-09-12 12:10:00,80.86,80.87,80.81,80.85,25282.0,78.4178,78.4275,78.3693,78.4081,25282.0
2024-09-12 12:15:00,80.85,80.9,80.84,80.89,15942.0,78.4081,78.4566,78.3984,78.4469,15942.0
2024-09-12 12:20:00,80.9,80.94,80.87,80.89,64614.0,78.4566,78.4954,78.4275,78.4469,64614.0
2024-09-12 12:25:00,80.88,80.89,80.87,80.87,32515.0,78.4372,78.4469,78.4275,78.4275,32515.0
2024-09-12 12:30:00,80.87,80.88,80.85,80.87,28316.0,78.4275,78.4372,78.4081,78.4275,28316.0
2024-09-12 12:35:00,80.87,80.89,80.84,80.86,26587.0,78.4275,78.4469,78.3984,78.4178,26587.0
2024-09-12 12:40:00,80.84,80.9,80.83,80.9,116790.0,78.3984,78.4566,78.3887,78.4566,116790.0
2024-09-12 12:45:00,80.9,80.97,80.89,80.97,22224.0,78.4566,78.5245,78.4469,78.5245,22224.0
2024-09-12 12:50:00,80.96,81.07,80.96,81.06,35593.0,78.5148,78.6214,78.5148,78.6117,35593.0
2024-09-12 12:55:00,81.06,81.11,81.03,81.09,66888.0,78.6117,78.6602,78.5827,78.6408,66888.0
2024-09-12 13:00:00,81.09,81.13,81.07,81.12,157951.0,78.6408,78.6796,78.6214,78.6699,157951.0
2024-09-12 13:05:00,81.12,81.15,81.09,81.13,135724.0,78.6699,78.699,78.6408,78.6796,135724.0
2024-09-12 13:10:00,81.13,81.14,81.09,81.11,64126.0,78.6796,78.6893,78.6408,78.6602,64126.0
2024-09-12 13:15:00,81.11,81.15,81.11,81.13,159824.0,78.6602,78.699,78.6602,78.6796,159824.0
2024-09-12 13:20:00,81.13,81.16,81.08,81.16,57637.0,78.6796,78.7087,78.6311,78.7087,57637.0
2024-09-12 13:25:00,81.16,81.17,81.13,81.14,38367.0,78.7087,78.7184,78.6796,78.6893,38367.0
2024-09-12 13:30:00,81.15,81.18,81.14,81.17,38315.0,78.699,78.7281,78.6893,78.7184,38315.0
2024-09-12 13:35:00,81.17,81.2,81.16,81.2,57928.0,78.7184,78.7475,78.7087,78.7475,57928.0
2024-09-12 13:40:00,81.2,81.21,81.18,81.19,39501.0,78.7475,78.7572,78.7281,78.7378,39501.0
2024-09-12 13:45:00,81.2,81.23,81.18,81.22,60585.0,78.7475,78.7766,78.7281,78.7669,60585.0
2024-09-12 13:50:00,81.22,81.28,81.21,81.28,50507.0,78.7669,78.8251,78.7572,78.8251,50507.0
2024-09-12 13:55:00,81.28,81.34,81.27,81.31,88652.0,78.8251,78.8833,78.8154,78.8542,88652.0
2024-09-12 14:00:00,81.3,81.32,81.25,81.29,93075.0,78.8445,78.8639,78.796,78.8348,93075.0
2024-09-12 14:05:00,81.29,81.29,81.2,81.22,72545.0,78.8348,78.8348,78.7475,78.7669,72545.0
2024-09-12 14:10:00,81.22,81.26,81.21,81.26,86393.0,78.7669,78.8057,78.7572,78.8057,86393.0
2024-09-12 14:15:00,81.26,81.3,81.25,81.26,60270.0,78.8057,78.8445,78.796,78.8057,60270.0
2024-09-12 14:20:00,81.26,81.3,81.25,81.3,105746.0,78.8057,78.8445,78.796,78.8445,105746.0
2024-09-12 14:25:00,81.3,81.33,81.29,81.3,101804.0,78.8445,78.8736,78.8348,78.8445,101804.0
2024-09-12 14:30:00,81.3,81.32,81.25,81.3,174279.0,78.8445,78.8639,78.796,78.8445,174279.0
2024-09-12 14:35:00,81.29,81.32,81.29,81.31,146675.0,78.8348,78.8639,78.8348,78.8542,146675.0
2024-09-12 14:40:00,81.31,81.31,81.26,81.27,95628.0,78.8542,78.8542,78.8057,78.8154,95628.0
2024-09-12 14:45:00,81.27,81.28,81.24,81.25,151091.0,78.8154,78.8251,78.7863,78.796,151091.0
2024-09-12 14:50:00,81.25,81.26,81.05,81.16,272718.0,78.796,78.8057,78.602,78.7087,272718.0
2024-09-12 14:55:00,81.16,81.23,81.16,81.23,203380.0,78.7087,78.7766,78.7087,78.7766,203380.0
2024-09-12 15:00:00,81.22,81.24,81.2,81.21,154661.0,78.7669,78.7863,78.7475,78.7572,154661.0
2024-09-12 15:05:00,81.22,81.27,81.22,81.26,134136.0,78.7669,78.8154,78.7669,78.8057,134136.0
2024-09-12 15:10:00,81.26,81.27,81.23,81.26,193926.0,78.8057,78.8154,78.7766,78.8057,193926.0
2024-09-12 15:15:00,81.27,81.29,81.25,81.28,148706.0,78.8154,78.8348,78.796,78.8251,148706.0
2024-09-12 15:20:00,81.27,81.27,81.24,81.26,100962.0,78.8154,78.8154,78.7863,78.8057,100962.0
2024-09-12 15:25:00,81.26,81.28,81.24,81.27,140685.0,78.8057,78.8251,78.7863,78.8154,140685.0
2024-09-12 15:30:00,81.27,81.3,81.25,81.29,112601.0,78.8154,78.8445,78.796,78.8348,112601.0
2024-09-12 15:35:00,81.29,81.32,81.29,81.31,150618.0,78.8348,78.8639,78.8348,78.8542,150618.0
2024-09-12 15:40:00,81.31,81.32,81.29,81.31,213438.0,78.8542,78.8639,78.8348,78.8542,213438.0
2024-09-12 15:45:00,81.31,81.32,81.27,81.29,274382.0,78.8542,78.8639,78.8154,78.8348,274382.0
2024-09-12 15:50:00,81.28,81.31,81.26,81.28,762734.0,78.8251,78.8542,78.8057,78.8251,762734.0
2024-09-12 15:55:00,81.28,81.37,81.27,81.36,757858.0,78.8251,78.9124,78.8154,78.9027,757858.0
2024-09-13 09:30:00,81.45,81.55,81.45,81.54,137133.0,78.99,79.0869,78.99,79.0773,137133.0
2024-09-13 09:35:00,81.53,81.58,81.53,81.56,28702.0,79.0676,79.116,79.0676,79.0966,28702.0
2024-09-13 09:40:00,81.56,81.61,81.54,81.6,50090.0,79.0966,79.1451,79.0773,79.1354,50090.0
2024-09-13 09:45:00,81.61,81.69,81.58,81.69,66806.0,79.1451,79.2227,79.116,79.2227,66806.0
2024-09-13 09:50:00,81.68,81.7,81.64,81.66,43999.0,79.213,79.2324,79.1742,79.1936,43999.0
2024-09-13 09:55:00,81.68,81.71,81.67,81.69,21288.0,79.213,79.2421,79.2033,79.2227,21288.0
2024-09-13 10:00:00,81.7,81.76,81.63,81.68,134167.0,79.2324,79.2906,79.1645,79.213,134167.0
2024-09-13 10:05:00,81.71,81.72,81.65,81.67,42430.0,79.2421,79.2518,79.1839,79.2033,42430.0
2024-09-13 10:10:00,81.69,81.73,81.64,81.7,47842.0,79.2227,79.2615,79.1742,79.2324,47842.0
2024-09-13 10:15:00,81.7,81.75,81.69,81.72,61796.0,79.2324,79.2809,79.2227,79.2518,61796.0
2024-09-13 10:20:00,81.72,81.81,81.72,81.81,53136.0,79.2518,79.3391,79.2518,79.3391,53136.0
2024-09-13 10:25:00,81.81,81.83,81.69,81.7,48005.0,79.3391,79.3585,79.2227,79.2324,48005.0
2024-09-13 10:30:00,81.7,81.71,81.65,81.69,37532.0,79.2324,79.2421,79.1839,79.2227,37532.0
2024-09-13 10:35:00,81.68,81.76,81.67,81.76,23379.0,79.213,79.2906,79.2033,79.2906,23379.0
2024-09-13 10:40:00,81.76,81.84,81.75,81.82,82512.0,79.2906,79.3682,79.2809,79.3488,82512.0
2024-09-13 10:45:00,81.82,81.82,81.77,81.78,189249.0,79.3488,79.3488,79.3003,79.31,189249.0
2024-09-13 10:50:00,81.79,81.79,81.7,81.72,34731.0,79.3197,79.3197,79.2324,79.2518,34731.0
2024-09-13 10:55:00,81.72,81.76,81.67,81.69,23089.0,79.2518,79.2906,79.2033,79.2227,23089.0
2024-09-13 11:00:00,81.69,81.72,81.67,81.67,25413.0,79.2227,79.2518,79.2033,79.2033,25413.0
2024-09-13 11:05:00,81.68,81.69,81.61,81.62,213393.0,79.213,79.2227,79.1451,79.1548,213393.0
2024-09-13 11:10:00,81.62,81.65,81.6,81.6,46571.0,79.1548,79.1839,79.1354,79.1354,46571.0
2024-09-13 11:15:00,81.6,81.65,81.6,81.64,35454.0,79.1354,79.1839,79.1354,79.1742,35454.0
2024-09-13 11:20:00,81.63,81.68,81.61,81.67,38686.0,79.1645,79.213,79.1451,79.2033,38686.0
2024-09-13 11:25:00,81.67,81.69,81.62,81.62,84456.0,79.2033,79.2227,79.1548,79.1548,84456.0
2024-09-13 11:30:00,81.63,81.66,81.62,81.62,75253.0,79.1645,79.1936,79.1548,79.1548,75253.0
2024-09-13 11:35:00,81.63,81.66,81.6,81.62,77763.0,79.1645,79.1936,79.1354,79.1548,77763.0
2024-09-13 11:40:00,81.63,81.68,81.63,81.66,86700.0,79.1645,79.213,79.1645,79.1936,86700.0
2024-09-13 11:45:00,81.66,81.69,81.65,81.67,42897.0,79.1936,79.2227,79.1839,79.2033,42897.0
2024-09-13 11:50:00,81.67,81.7,81.66,81.67,52445.0,79.2033,79.2324,79.1936,79.2033,52445.0
2024-09-13 11:55:00,81.67,81.69,81.65,81.66,25894.0,79.2033,79.2227,79.1839,79.1936,25894.0
2024-09-13 12:00:00,81.67,81.69,81.63,81.65,163555.0,79.2033,79.2227,79.1645,79.1839,163555.0
2024-09-13 12:05:00,81.64,81.66,81.58,81.63,78548.0,79.1742,79.1936,79.116,79.1645,78548.0
2024-09-13 12:10:00,81.62,81.63,81.55,81.59,35211.0,79.1548,79.1645,79.0869,79.1257,35211.0
2024-09-13 12:15:00,81.59,81.6,81.56,81.6,30847.0,79.1257,79.1354,79.0966,79.1354,30847.0
2024-09-13 12:20:00,81.59,81.59,81.52,81.53,18819.0,79.1257,79.1257,79.0579,79.0676,18819.0
2024-09-13 12:25:00,81.53,81.54,81.5,81.51,26078.0,79.0676,79.0773,79.0385,79.0482,26078.0
2024-09-13 12:30:00,81.5,81.51,81.47,81.49,125985.0,79.0385,79.0482,79.0094,79.0288,125985.0
2024-09-13 12:35:00,81.5,81.5,81.46,81.47,29639.0,79.0385,79.0385,78.9997,79.0094,29639.0
2024-09-13 12:40:00,81.48,81.51,81.46,81.48,25228.0,79.0191,79.0482,78.9997,79.0191,25228.0
2024-09-13 12:45:00,81.48,81.49,81.46,81.47,25327.0,79.0191,79.0288,78.9997,79.0094,25327.0
2024-09-13 12:50:00,81.47,81.54,81.46,81.53,62170.0,79.0094,79.0773,78.9997,79.0676,62170.0
2024-09-13 12:55:00,81.54,81.54,81.51,81.54,22649.0,79.0773,79.0773,79.0482,79.0773,22649.0
2024-09-13 13:00:00,81.53,81.56,81.53,81.56,20056.0,79.0676,79.0966,79.0676,79.0966,20056.0
2024-09-13 13:05:00,81.56,81.58,81.53,81.55,25232.0,79.0966,79.116,79.0676,79.0869,25232.0
2024-09-13 13:10:00,81.55,81.57,81.54,81.56,41320.0,79.0869,79.1063,79.0773,79.0966,41320.0
2024-09-13 13:15:00,81.57,81.59,81.55,81.58,51949.0,79.1063,79.1257,79.0869,79.116,51949.0
2024-09-13 13:20:00,81.58,81.58,81.54,81.55,21777.0,79.116,79.116,79.0773,79.0869,21777.0
2024-09-13 13:25:00,81.56,81.59,81.55,81.59,14967.0,79.0966,79.1257,79.0869,79.1257,14967.0
2024-09-13 13:30:00,81.59,81.6,81.56,81.56,32331.0,79.1257,79.1354,79.0966,79.0966,32331.0
2024-09-13 13:35:00,81.57,81.6,81.54,81.6,37065.0,79.1063,79.1354,79.0773,79.1354,37065.0
2024-09-13 13:40:00,81.59,81.6,81.57,81.6,24904.0,79.1257,79.1354,79.1063,79.1354,24904.0
2024-09-13 13:45:00,81.59,81.6,81.58,81.58,77342.0,79.1257,79.1354,79.116,79.116,77342.0
2024-09-13 13:50:00,81.58,81.6,81.56,81.57,77724.0,79.116,79.1354,79.0966,79.1063,77724.0
2024-09-13 13:55:00,81.57,81.58,81.54,81.55,53664.0,79.1063,79.116,79.0773,79.0869,53664.0
2024-09-13 14:00:00,81.55,81.55,81.43,81.5,133799.0,79.0869,79.0869,78.9706,79.0385,133799.0
2024-09-13 14:05:00,81.51,81.58,81.5,81.57,82014.0,79.0482,79.116,79.0385,79.1063,82014.0
2024-09-13 14:10:00,81.58,81.58,81.51,81.54,32376.0,79.116,79.116,79.0482,79.0773,32376.0
2024-09-13 14:15:00,81.54,81.55,81.53,81.55,21554.0,79.0773,79.0869,79.0676,79.0869,21554.0
2024-09-13 14:20:00,81.54,81.55,81.49,81.5,72217.0,79.0773,79.0869,79.0288,79.0385,72217.0
2024-09-13 14:25:00,81.49,81.5,81.45,81.47,61969.0,79.0288,79.0385,78.99,79.0094,61969.0
2024-09-13 14:30:00,81.46,81.46,81.44,81.46,34347.0,78.9997,78.9997,78.9803,78.9997,34347.0
2024-09-13 14:35:00,81.47,81.47,81.44,81.44,41881.0,79.0094,79.0094,78.9803,78.9803,41881.0
2024-09-13 14:40:00,81.45,81.49,81.43,81.46,46249.0,78.99,79.0288,78.9706,78.9997,46249.0
2024-09-13 14:45:00,81.46,81.48,81.45,81.45,28100.0,78.9997,79.0191,78.99,78.99,28100.0
2024-09-13 14:50:00,81.44,81.44,81.4,81.42,47582.0,78.9803,78.9803,78.9415,78.9609,47582.0
2024-09-13 14:55:00,81.42,81.44,81.41,81.44,26694.0,78.9609,78.9803,78.9512,78.9803,26694.0
2024-09-13 15:00:00,81.43,81.43,81.39,81.39,33474.0,78.9706,78.9706,78.9318,78.9318,33474.0
2024-09-13 15:05:00,81.4,81.43,81.39,81.42,27575.0,78.9415,78.9706,78.9318,78.9609,27575.0
2024-09-13 15:10:00,81.42,81.43,81.4,81.43,34823.0,78.9609,78.9706,78.9415,78.9706,34823.0
2024-09-13 15:15:00,81.42,81.47,81.42,81.45,29686.0,78.9609,79.0094,78.9609,78.99,29686.0
2024-09-13 15:20:00,81.45,81.47,81.44,81.47,58238.0,78.99,79.0094,78.9803,79.0094,58238.0
2024-09-13 15:25:00,81.47,81.52,81.46,81.52,82495.0,79.0094,79.0579,78.9997,79.0579,82495.0
2024-09-13 15:30:00,81.51,81.53,81.5,81.52,41196.0,79.0482,79.0676,79.0385,79.0579,41196.0
2024-09-13 15:35:00,81.52,81.52,81.45,81.49,60680.0,79.0579,79.0579,78.99,79.0288,60680.0
2024-09-13 15:40:00,81.49,81.5,81.48,81.5,47856.0,79.0288,79.0385,79.0191,79.0385,47856.0
2024-09-13 15:45:00,81.5,81.52,81.48,81.48,293707.0,79.0385,79.0579,79.0191,79.0191,293707.0
2024-09-13 15:50:00,81.48,81.54,81.48,81.53,167286.0,79.0191,79.0773,79.0191,79.0676,167286.0
2024-09-13 15:55:00,81.53,81.56,81.5,81.56,725768.0,79.0676,79.0966,79.0385,79.0966,725768.0
2024-09-16 09:30:00,81.88,81.97,81.82,81.89,115989.0,79.407,79.4943,79.3488,79.4167,115989.0
2024-09-16 09:35:00,81.89,81.89,81.81,81.87,62157.0,79.4167,79.4167,79.3391,79.3973,62157.0
2024-09-16 09:40:00,81.85,81.85,81.76,81.76,65563.0,79.3779,79.3779,79.2906,79.2906,65563.0
2024-09-16 09:45:00,81.75,81.8,81.7,81.8,72575.0,79.2809,79.3294,79.2324,79.3294,72575.0
2024-09-16 09:50:00,81.81,81.95,81.8,81.95,93485.0,79.3391,79.4749,79.3294,79.4749,93485.0
2024-09-16 09:55:00,81.94,81.96,81.91,81.95,160623.0,79.4652,79.4846,79.4361,79.4749,160623.0
2024-09-16 10:00:00,81.94,81.95,81.8,81.87,36500.0,79.4652,79.4749,79.3294,79.3973,36500.0
2024-09-16 10:05:00,81.88,81.95,81.87,81.92,52856.0,79.407,79.4749,79.3973,79.4458,52856.0
2024-09-16 10:10:00,81.92,81.95,81.9,81.9,42344.0,79.4458,79.4749,79.4264,79.4264,42344.0
2024-09-16 10:15:00,81.9,81.95,81.9,81.94,50297.0,79.4264,79.4749,79.4264,79.4652,50297.0
2024-09-16 10:20:00,81.92,81.94,81.87,81.87,95366.0,79.4458,79.4652,79.3973,79.3973,95366.0
2024-09-16 10:25:00,81.89,81.92,81.83,81.9,61510.0,79.4167,79.4458,79.3585,79.4264,61510.0
2024-09-16 10:30:00,81.89,81.89,81.69,81.73,188020.0,79.4167,79.4167,79.2227,79.2615,188020.0
2024-09-16 10:35:00,81.73,81.84,81.71,81.82,108529.0,79.2615,79.3682,79.2421,79.3488,108529.0
2024-09-16 10:40:00,81.82,81.88,81.81,81.88,55575.0,79.3488,79.407,79.3391,79.407,55575.0
2024-09-16 10:45:00,81.87,81.87,81.76,81.85,55377.0,79.3973,79.3973,79.2906,79.3779,55377.0
2024-09-16 10:50:00,81.84,81.88,81.79,81.8,77893.0,79.3682,79.407,79.3197,79.3294,77893.0
2024-09-16 10:55:00,81.81,81.83,81.78,81.81,27082.0,79.3391,79.3585,79.31,79.3391,27082.0
2024-09-16 11:00:00,81.81,81.81,81.72,81.75,25624.0,79.3391,79.3391,79.2518,79.2809,25624.0
2024-09-16 11:05:00,81.77,81.83,81.75,81.82,106923.0,79.3003,79.3585,79.2809,79.3488,106923.0
2024-09-16 11:10:00,81.82,81.82,81.79,81.8,31780.0,79.3488,79.3488,79.3197,79.3294,31780.0
2024-09-16 11:15:00,81.79,81.82,81.76,81.8,33941.0,79.3197,79.3488,79.2906,79.3294,33941.0
2024-09-16 11:20:00,81.81,81.81,81.78,81.8,25756.0,79.3391,79.3391,79.31,79.3294,25756.0
2024-09-16 11:25:00,81.81,81.82,81.75,81.77,76986.0,79.3391,79.3488,79.2809,79.3003,76986.0
2024-09-16 11:30:00,81.78,81.8,81.76,81.8,208271.0,79.31,79.3294,79.2906,79.3294,208271.0
2024-09-16 11:35:00,81.8,81.8,81.75,81.8,114675.0,79.3294,79.3294,79.2809,79.3294,114675.0
2024-09-16 11:40:00,81.8,81.81,81.77,81.8,113421.0,79.3294,79.3391,79.3003,79.3294,113421.0
2024-09-16 11:45:00,81.8,81.83,81.78,81.81,150050.0,79.3294,79.3585,79.31,79.3391,150050.0
2024-09-16 11:50:00,81.82,81.87,81.79,81.87,95677.0,79.3488,79.3973,79.3197,79.3973,95677.0
2024-09-16 11:55:00,81.86,81.89,81.85,81.89,86468.0,79.3876,79.4167,79.3779,79.4167,86468.0
2024-09-16 12:00:00,81.89,81.91,81.86,81.86,88289.0,79.4167,79.4361,79.3876,79.3876,88289.0
2024-09-16 12:05:00,81.86,81.93,81.85,81.9,67925.0,79.3876,79.4555,79.3779,79.4264,67925.0
2024-09-16 12:10:00,81.91,81.91,81.84,81.84,98650.0,79.4361,79.4361,79.3682,79.3682,98650.0
2024-09-16 12:15:00,81.85,81.87,81.82,81.83,63657.0,79.3779,79.3973,79.3488,79.3585,63657.0
2024-09-16 12:20:00,81.83,81.85,81.81,81.81,181525.0,79.3585,79.3779,79.3391,79.3391,181525.0
2024-09-16 12:25:00,81.82,81.91,81.82,81.91,111507.0,79.3488,79.4361,79.3488,79.4361,111507.0
2024-09-16 12:30:00,81.9,81.91,81.84,81.89,131067.0,79.4264,79.4361,79.3682,79.4167,131067.0
2024-09-16 12:35:00,81.89,81.91,81.88,81.89,54813.0,79.4167,79.4361,79.407,79.4167,54813.0
2024-09-16 12:40:00,81.9,81.94,81.89,81.93,53117.0,79.4264,79.4652,79.4167,79.4555,53117.0
2024-09-16 12:45:00,81.93,81.95,81.91,81.93,57158.0,79.4555,79.4749,79.4361,79.4555,57158.0
2024-09-16 12:50:00,81.94,81.96,81.93,81.95,51533.0,79.4652,79.4846,79.4555,79.4749,51533.0
2024-09-16 12:55:00,81.95,81.98,81.95,81.96,88990.0,79.4749,79.504,79.4749,79.4846,88990.0
2024-09-16 13:00:00,81.96,81.97,81.94,81.95,76169.0,79.4846,79.4943,79.4652,79.4749,76169.0
2024-09-16 13:05:00,81.95,81.97,81.93,81.95,90423.0,79.4749,79.4943,79.4555,79.4749,90423.0
2024-09-16 13:10:00,81.95,81.96,81.92,81.92,56902.0,79.4749,79.4846,79.4458,79.4458,56902.0
2024-09-16 13:15:00,81.93,81.95,81.92,81.95,65198.0,79.4555,79.4749,79.4458,79.4749,65198.0
2024-09-16 13:20:00,81.95,81.95,81.91,81.94,65931.0,79.4749,79.4749,79.4361,79.4652,65931.0
2024-09-16 13:25:00,81.94,81.96,81.9,81.94,69830.0,79.4652,79.4846,79.4264,79.4652,69830.0
2024-09-16 13:30:00,81.94,81.95,81.91,81.92,33709.0,79.4652,79.4749,79.4361,79.4458,33709.0
2024-09-16 13:35:00,81.93,82.0,81.93,82.0,94002.0,79.4555,79.5234,79.4555,79.5234,94002.0
2024-09-16 13:40:00,82.0,82.03,81.97,82.02,44956.0,79.5234,79.5525,79.4943,79.5428,44956.0
2024-09-16 13:45:00,82.02,82.03,82.0,82.02,45811.0,79.5428,79.5525,79.5234,79.5428,45811.0
2024-09-16 13:50:00,82.02,82.03,82.01,82.02,60211.0,79.5428,79.5525,79.5331,79.5428,60211.0
2024-09-16 13:55:00,82.02,82.05,82.01,82.05,66209.0,79.5428,79.5718,79.5331,79.5718,66209.0
2024-09-16 14:00:00,82.04,82.05,82.01,82.01,66967.0,79.5621,79.5718,79.5331,79.5331,66967.0
2024-09-16 14:05:00,82.01,82.03,81.99,82.03,65151.0,79.5331,79.5525,79.5137,79.5525,65151.0
2024-09-16 14:10:00,82.03,82.06,82.02,82.04,43238.0,79.5525,79.5815,79.5428,79.5621,43238.0
2024-09-16 14:15:00,82.04,82.04,81.99,82.01,84247.0,79.5621,79.5621,79.5137,79.5331,84247.0
2024-09-16 14:20:00,82.0,82.04,81.99,82.03,51258.0,79.5234,79.5621,79.5137,79.5525,51258.0
2024-09-16 14:25:00,82.02,82.05,82.02,82.05,44604.0,79.5428,79.5718,79.5428,79.5718,44604.0
2024-09-16 14:30:00,82.05,82.06,82.03,82.05,101387.0,79.5718,79.5815,79.5525,79.5718,101387.0
2024-09-16 14:35:00,82.05,82.07,82.03,82.05,56689.0,79.5718,79.5912,79.5525,79.5718,56689.0
2024-09-16 14:40:00,82.05,82.05,81.99,82.02,54586.0,79.5718,79.5718,79.5137,79.5428,54586.0
2024-09-16 14:45:00,82.01,82.04,81.99,82.04,68579.0,79.5331,79.5621,79.5137,79.5621,68579.0
2024-09-16 14:50:00,82.03,82.06,82.02,82.02,65538.0,79.5525,79.5815,79.5428,79.5428,65538.0
2024-09-16 14:55:00,82.02,82.1,82.02,82.1,87441.0,79.5428,79.6203,79.5428,79.6203,87441.0
2024-09-16 15:00:00,82.1,82.11,82.07,82.07,29999.0,79.6203,79.63,79.5912,79.5912,29999.0
2024-09-16 15:05:00,82.07,82.08,82.06,82.08,36190.0,79.5912,79.6009,79.5815,79.6009,36190.0
2024-09-16 15:10:00,82.08,82.08,82.03,82.03,24843.0,79.6009,79.6009,79.5525,79.5525,24843.0
2024-09-16 15:15:00,82.03,82.05,82.02,82.05,13162.0,79.5525,79.5718,79.5428,79.5718,13162.0
2024-09-16 15:20:00,82.05,82.05,82.02,82.04,62356.0,79.5718,79.5718,79.5428,79.5621,62356.0
2024-09-16 15:25:00,82.04,82.05,82.03,82.04,22540.0,79.5621,79.5718,79.5525,79.5621,22540.0
2024-09-16 15:30:00,82.04,82.1,82.04,82.09,118898.0,79.5621,79.6203,79.5621,79.6106,118898.0
2024-09-16 15:35:00,82.09,82.12,82.06,82.12,82381.0,79.6106,79.6397,79.5815,79.6397,82381.0
2024-09-16 15:40:00,82.12,82.14,82.11,82.13,153885.0,79.6397,79.6591,79.63,79.6494,153885.0
2024-09-16 15:45:00,82.14,82.17,82.13,82.15,164420.0,79.6591,79.6882,79.6494,79.6688,164420.0
2024-09-16 15:50:00,82.16,82.22,82.16,82.22,227148.0,79.6785,79.7367,79.6785,79.7367,227148.0
2024-09-16 15:55:00,82.22,82.23,82.16,82.2,628456.0,79.7367,79.7464,79.6785,79.7173,628456.0
2024-09-17 09:30:00,82.07,82.1,81.96,81.96,103637.0,79.5912,79.6203,79.4846,79.4846,103637.0
2024-09-17 09:35:00,81.96,81.99,81.92,81.94,66271.0,79.4846,79.5137,79.4458,79.4652,66271.0
2024-09-17 09:40:00,81.94,82.02,81.92,82.01,165962.0,79.4652,79.5428,79.4458,79.5331,165962.0
2024-09-17 09:45:00,82.01,82.04,81.95,81.97,55970.0,79.5331,79.5621,79.4749,79.4943,55970.0
2024-09-17 09:50:00,81.97,82.01,81.91,81.92,28568.0,79.4943,79.5331,79.4361,79.4458,28568.0
2024-09-17 09:55:00,81.93,81.96,81.88,81.89,40513.0,79.4555,79.4846,79.407,79.4167,40513.0
2024-09-17 10:00:00,81.89,81.95,81.86,81.95,90392.0,79.4167,79.4749,79.3876,79.4749,90392.0
2024-09-17 10:05:00,81.94,82.07,81.92,82.05,49303.0,79.4652,79.5912,79.4458,79.5718,49303.0
2024-09-17 10:10:00,82.06,82.09,82.02,82.07,37024.0,79.5815,79.6106,79.5428,79.5912,37024.0
2024-09-17 10:15:00,82.08,82.13,82.06,82.09,69705.0,79.6009,79.6494,79.5815,79.6106,69705.0
2024-09-17 10:20:00,82.09,82.14,82.08,82.14,121401.0,79.6106,79.6591,79.6009,79.6591,121401.0
2024-09-17 10:25:00,82.14,82.14,82.08,82.12,55228.0,79.6591,79.6591,79.6009,79.6397,55228.0
2024-09-17 10:30:00,82.12,82.13,82.06,82.09,81592.0,79.6397,79.6494,79.5815,79.6106,81592.0
2024-09-17 10:35:00,82.09,82.12,82.05,82.11,55575.0,79.6106,79.6397,79.5718,79.63,55575.0
2024-09-17 10:40:00,82.11,82.11,82.04,82.06,128373.0,79.63,79.63,79.5621,79.5815,128373.0
2024-09-17 10:45:00,82.06,82.1,82.05,82.08,231010.0,79.5815,79.6203,79.5718,79.6009,231010.0
2024-09-17 10:50:00,82.09,82.11,82.05,82.06,262611.0,79.6106,79.63,79.5718,79.5815,262611.0
2024-09-17 10:55:00,82.06,82.07,81.94,81.98,81554.0,79.5815,79.5912,79.4652,79.504,81554.0
2024-09-17 11:00:00,81.99,82.03,81.96,81.96,29478.0,79.5137,79.5525,79.4846,79.4846,29478.0
2024-09-17 11:05:00,81.96,81.99,81.94,81.95,25947.0,79.4846,79.5137,79.4652,79.4749,25947.0
2024-09-17 11:10:00,81.95,81.96,81.92,81.96,19147.0,79.4749,79.4846,79.4458,79.4846,19147.0
2024-09-17 11:15:00,81.96,81.99,81.94,81.97,85404.0,79.4846,79.5137,79.4652,79.4943,85404.0
2024-09-17 11:20:00,81.96,81.96,81.91,81.93,39535.0,79.4846,79.4846,79.4361,79.4555,39535.0
2024-09-17 11:25:00,81.93,81.94,81.89,81.92,23183.0,79.4555,79.4652,79.4167,79.4458,23183.0
2024-09-17 11:30:00,81.91,81.94,81.87,81.88,112433.0,79.4361,79.4652,79.3973,79.407,112433.0
2024-09-17 11:35:00,81.88,81.89,81.86,81.88,83852.0,79.407,79.4167,79.3876,79.407,83852.0
2024-09-17 11:40:00,81.88,81.9,81.86,81.89,101060.0,79.407,79.4264,79.3876,79.4167,101060.0
2024-09-17 11:45:00,81.89,81.9,81.87,81.88,10390.0,79.4167,79.4264,79.3973,79.407,10390.0
2024-09-17 11:50:00,81.88,81.91,81.88,81.88,26785.0,79.407,79.4361,79.407,79.407,26785.0
2024-09-17 11:55:00,81.87,81.89,81.85,81.89,16629.0,79.3973,79.4167,79.3779,79.4167,16629.0
2024-09-17 12:00:00,81.88,81.91,81.86,81.87,26509.0,79.407,79.4361,79.3876,79.3973,26509.0
2024-09-17 12:05:00,81.88,81.9,81.86,81.86,23820.0,79.407,79.4264,79.3876,79.3876,23820.0
2024-09-17 12:10:00,81.86,81.89,81.85,81.87,10161.0,79.3876,79.4167,79.3779,79.3973,10161.0
2024-09-17 12:15:00,81.85,81.85,81.78,81.8,55513.0,79.3779,79.3779,79.31,79.3294,55513.0
2024-09-17 12:20:00,81.8,81.8,81.68,81.72,84805.0,79.3294,79.3294,79.213,79.2518,84805.0
2024-09-17 12:25:00,81.74,81.78,81.7,81.76,64847.0,79.2712,79.31,79.2324,79.2906,64847.0
2024-09-17 12:30:00,81.76,81.76,81.7,81.74,134185.0,79.2906,79.2906,79.2324,79.2712,134185.0
2024-09-17 12:35:00,81.75,81.78,81.71,81.73,60316.0,79.2809,79.31,79.2421,79.2615,60316.0
2024-09-17 12:40:00,81.73,81.75,81.67,81.68,40181.0,79.2615,79.2809,79.2033,79.213,40181.0
2024-09-17 12:45:00,81.68,81.7,81.53,81.55,50012.0,79.213,79.2324,79.0676,79.0869,50012.0
2024-09-17 12:50:00,81.54,81.58,81.48,81.58,84346.0,79.0773,79.116,79.0191,79.116,84346.0
2024-09-17 12:55:00,81.58,81.64,81.54,81.56,136257.0,79.116,79.1742,79.0773,79.0966,136257.0
2024-09-17 13:00:00,81.56,81.61,81.55,81.56,154235.0,79.0966,79.1451,79.0869,79.0966,154235.0
2024-09-17 13:05:00,81.57,81.59,81.53,81.56,72692.0,79.1063,79.1257,79.0676,79.0966,72692.0
2024-09-17 13:10:00,81.56,81.59,81.5,81.58,84104.0,79.0966,79.1257,79.0385,79.116,84104.0
2024-09-17 13:15:00,81.58,81.63,81.56,81.62,30864.0,79.116,79.1645,79.0966,79.1548,30864.0
2024-09-17 13:20:00,81.63,81.69,81.63,81.68,31132.0,79.1645,79.2227,79.1645,79.213,31132.0
2024-09-17 13:25:00,81.69,81.7,81.66,81.66,24640.0,79.2227,79.2324,79.1936,79.1936,24640.0
2024-09-17 13:30:00,81.65,81.69,81.59,81.59,25186.0,79.1839,79.2227,79.1257,79.1257,25186.0
2024-09-17 13:35:00,81.6,81.64,81.6,81.61,26061.0,79.1354,79.1742,79.1354,79.1451,26061.0
2024-09-17 13:40:00,81.6,81.6,81.49,81.5,37007.0,79.1354,79.1354,79.0288,79.0385,37007.0
2024-09-17 13:45:00,81.5,81.6,81.45,81.6,52813.0,79.0385,79.1354,78.99,79.1354,52813.0
2024-09-17 13:50:00,81.61,81.67,81.6,81.67,39783.0,79.1451,79.2033,79.1354,79.2033,39783.0
2024-09-17 13:55:00,81.67,81.67,81.63,81.65,53822.0,79.2033,79.2033,79.1645,79.1839,53822.0
2024-09-17 14:00:00,81.64,81.67,81.63,81.65,110910.0,79.1742,79.2033,79.1645,79.1839,110910.0
2024-09-17 14:05:00,81.65,81.68,81.64,81.68,59279.0,79.1839,79.213,79.1742,79.213,59279.0
2024-09-17 14:10:00,81.68,81.69,81.62,81.63,91982.0,79.213,79.2227,79.1548,79.1645,91982.0
2024-09-17 14:15:00,81.63,81.66,81.59,81.61,131221.0,79.1645,79.1936,79.1257,79.1451,131221.0
2024-09-17 14:20:00,81.61,81.67,81.6,81.66,30849.0,79.1451,79.2033,79.1354,79.1936,30849.0
2024-09-17 14:25:00,81.66,81.68,81.62,81.66,140407.0,79.1936,79.213,79.1548,79.1936,140407.0
2024-09-17 14:30:00,81.65,81.67,81.63,81.66,112567.0,79.1839,79.2033,79.1645,79.1936,112567.0
2024-09-17 14:35:00,81.66,81.7,81.66,81.69,36475.0,79.1936,79.2324,79.1936,79.2227,36475.0
2024-09-17 14:40:00,81.68,81.71,81.67,81.68,55355.0,79.213,79.2421,79.2033,79.213,55355.0
2024-09-17 14:45:00,81.69,81.7,81.59,81.63,108671.0,79.2227,79.2324,79.1257,79.1645,108671.0
2024-09-17 14:50:00,81.63,81.65,81.6,81.65,38391.0,79.1645,79.1839,79.1354,79.1839,38391.0
2024-09-17 14:55:00,81.66,81.7,81.65,81.69,41622.0,79.1936,79.2324,79.1839,79.2227,41622.0
2024-09-17 15:00:00,81.68,81.72,81.65,81.66,47793.0,79.213,79.2518,79.1839,79.1936,47793.0
2024-09-17 15:05:00,81.65,81.66,81.63,81.66,25808.0,79.1839,79.1936,79.1645,79.1936,25808.0
2024-09-17 15:10:00,81.65,81.68,81.65,81.67,14091.0,79.1839,79.213,79.1839,79.2033,14091.0
2024-09-17 15:15:00,81.68,81.69,81.65,81.65,27234.0,79.213,79.2227,79.1839,79.1839,27234.0
2024-09-17 15:20:00,81.65,81.66,81.56,81.58,49566.0,79.1839,79.1936,79.0966,79.116,49566.0
2024-09-17 15:25:00,81.58,81.65,81.58,81.65,35977.0,79.116,79.1839,79.116,79.1839,35977.0
2024-09-17 15:30:00,81.65,81.66,81.62,81.64,48724.0,79.1839,79.1936,79.1548,79.1742,48724.0
2024-09-17 15:35:00,81.64,81.66,81.61,81.65,82465.0,79.1742,79.1936,79.1451,79.1839,82465.0
2024-09-17 15:40:00,81.66,81.67,81.61,81.62,74646.0,79.1936,79.2033,79.1451,79.1548,74646.0
2024-09-17 15:45:00,81.62,81.64,81.6,81.64,141864.0,79.1548,79.1742,79.1354,79.1742,141864.0
2024-09-17 15:50:00,81.64,81.67,81.6,81.66,186877.0,79.1742,79.2033,79.1354,79.1936,186877.0
2024-09-17 15:55:00,81.67,81.73,81.64,81.73,702727.0,79.2033,79.2615,79.1742,79.2615,702727.0
2024-09-18 09:30:00,81.81,81.81,81.69,81.72,332129.0,79.3391,79.3391,79.2227,79.2518,332129.0
2024-09-18 09:35:00,81.71,81.72,81.65,81.68,40775.0,79.2421,79.2518,79.1839,79.213,40775.0
2024-09-18 09:40:00,81.69,81.72,81.67,81.71,21327.0,79.2227,79.2518,79.2033,79.2421,21327.0
2024-09-18 09:45:00,81.72,81.73,81.67,81.67,50950.0,79.2518,79.2615,79.2033,79.2033,50950.0
2024-09-18 09:50:00,81.67,81.67,81.59,81.59,39507.0,79.2033,79.2033,79.1257,79.1257,39507.0
2024-09-18 09:55:00,81.6,81.62,81.58,81.61,222440.0,79.1354,79.1548,79.116,79.1451,222440.0
2024-09-18 10:00:00,81.61,81.63,81.58,81.58,99372.0,79.1451,79.1645,79.116,79.116,99372.0
2024-09-18 10:05:00,81.61,81.61,81.53,81.56,151835.0,79.1451,79.1451,79.0676,79.0966,151835.0
2024-09-18 10:10:00,81.56,81.57,81.47,81.51,80247.0,79.0966,79.1063,79.0094,79.0482,80247.0
2024-09-18 10:15:00,81.51,81.54,81.46,81.47,50011.0,79.0482,79.0773,78.9997,79.0094,50011.0
2024-09-18 10:20:00,81.47,81.49,81.41,81.47,24808.0,79.0094,79.0288,78.9512,79.0094,24808.0
2024-09-18 10:25:00,81.46,81.54,81.44,81.51,50355.0,78.9997,79.0773,78.9803,79.0482,50355.0
2024-09-18 10:30:00,81.51,81.51,81.4,81.41,37327.0,79.0482,79.0482,78.9415,78.9512,37327.0
2024-09-18 10:35:00,81.42,81.47,81.4,81.47,12772.0,78.9609,79.0094,78.9415,79.0094,12772.0
2024-09-18 10:40:00,81.47,81.55,81.47,81.52,27940.0,79.0094,79.0869,79.0094,79.0579,27940.0
2024-09-18 10:45:00,81.52,81.56,81.51,81.52,31256.0,79.0579,79.0966,79.0482,79.0579,31256.0
2024-09-18 10:50:00,81.51,81.51,81.46,81.5,40660.0,79.0482,79.0482,78.9997,79.0385,40660.0
2024-09-18 10:55:00,81.49,81.49,81.44,81.47,62633.0,79.0288,79.0288,78.9803,79.0094,62633.0
2024-09-18 11:00:00,81.47,81.51,81.47,81.48,81393.0,79.0094,79.0482,79.0094,79.0191,81393.0
2024-09-18 11:05:00,81.48,81.5,81.43,81.44,39922.0,79.0191,79.0385,78.9706,78.9803,39922.0
2024-09-18 11:10:00,81.43,81.44,81.38,81.44,44796.0,78.9706,78.9803,78.9221,78.9803,44796.0
2024-09-18 11:15:00,81.43,81.44,81.41,81.43,32215.0,78.9706,78.9803,78.9512,78.9706,32215.0
2024-09-18 11:20:00,81.44,81.44,81.39,81.4,13608.0,78.9803,78.9803,78.9318,78.9415,13608.0
2024-09-18 11:25:00,81.4,81.44,81.38,81.44,73296.0,78.9415,78.9803,78.9221,78.9803,73296.0
2024-09-18 11:30:00,81.45,81.45,81.39,81.4,75744.0,78.99,78.99,78.9318,78.9415,75744.0
2024-09-18 11:35:00,81.4,81.4,81.36,81.37,14255.0,78.9415,78.9415,78.9027,78.9124,14255.0
2024-09-18 11:40:00,81.37,81.38,81.35,81.36,36224.0,78.9124,78.9221,78.893,78.9027,36224.0
2024-09-18 11:45:00,81.37,81.38,81.3,81.34,80399.0,78.9124,78.9221,78.8445,78.8833,80399.0
2024-09-18 11:50:00,81.35,81.37,81.32,81.36,49917.0,78.893,78.9124,78.8639,78.9027,49917.0
2024-09-18 11:55:00,81.37,81.38,81.31,81.32,188931.0,78.9124,78.9221,78.8542,78.8639,188931.0
2024-09-18 12:00:00,81.32,81.35,81.29,81.3,138465.0,78.8639,78.893,78.8348,78.8445,138465.0
2024-09-18 12:05:00,81.3,81.36,81.3,81.35,18999.0,78.8445,78.9027,78.8445,78.893,18999.0
2024-09-18 12:10:00,81.36,81.41,81.36,81.4,18592.0,78.9027,78.9512,78.9027,78.9415,18592.0
2024-09-18 12:15:00,81.41,81.44,81.41,81.43,9343.0,78.9512,78.9803,78.9512,78.9706,9343.0
2024-09-18 12:20:00,81.42,81.45,81.42,81.44,22598.0,78.9609,78.99,78.9609,78.9803,22598.0
2024-09-18 12:25:00,81.43,81.49,81.43,81.47,50190.0,78.9706,79.0288,78.9706,79.0094,50190.0
2024-09-18 12:30:00,81.48,81.49,81.46,81.48,16249.0,79.0191,79.0288,78.9997,79.0191,16249.0
2024-09-18 12:35:00,81.47,81.5,81.47,81.48,5693.0,79.0094,79.0385,79.0094,79.0191,5693.0
2024-09-18 12:40:00,81.48,81.5,81.47,81.48,9037.0,79.0191,79.0385,79.0094,79.0191,9037.0
2024-09-18 12:45:00,81.48,81.51,81.46,81.49,6972.0,79.0191,79.0482,78.9997,79.0288,6972.0
2024-09-18 12:50:00,81.5,81.54,81.5,81.54,13876.0,79.0385,79.0773,79.0385,79.0773,13876.0
2024-09-18 12:55:00,81.54,81.56,81.53,81.55,22128.0,79.0773,79.0966,79.0676,79.0869,22128.0
2024-09-18 13:00:00,81.54,81.56,81.54,81.56,7791.0,79.0773,79.0966,79.0773,79.0966,7791.0
2024-09-18 13:05:00,81.56,81.57,81.53,81.55,18533.0,79.0966,79.1063,79.0676,79.0869,18533.0
2024-09-18 13:10:00,81.55,81.56,81.53,81.54,23311.0,79.0869,79.0966,79.0676,79.0773,23311.0
2024-09-18 13:15:00,81.54,81.55,81.53,81.55,18857.0,79.0773,79.0869,79.0676,79.0869,18857.0
2024-09-18 13:20:00,81.55,81.55,81.51,81.52,33530.0,79.0869,79.0869,79.0482,79.0579,33530.0
2024-09-18 13:25:00,81.53,81.6,81.52,81.6,9824.0,79.0676,79.1354,79.0579,79.1354,9824.0
2024-09-18 13:30:00,81.62,81.68,81.61,81.67,18416.0,79.1548,79.213,79.1451,79.2033,18416.0
2024-09-18 13:35:00,81.68,81.7,81.59,81.62,162697.0,79.213,79.2324,79.1257,79.1548,162697.0
2024-09-18 13:40:00,81.62,81.66,81.62,81.66,27071.0,79.1548,79.1936,79.1548,79.1936,27071.0
2024-09-18 13:45:00,81.68,81.68,81.62,81.62,45111.0,79.213,79.213,79.1548,79.1548,45111.0
2024-09-18 13:50:00,81.63,81.64,81.59,81.6,43078.0,79.1645,79.1742,79.1257,79.1354,43078.0
2024-09-18 13:55:00,81.59,81.64,81.57,81.61,40920.0,79.1257,79.1742,79.1063,79.1451,40920.0
2024-09-18 14:00:00,81.63,82.46,81.61,82.13,533653.0,79.1645,79.9695,79.1451,79.6494,533653.0
2024-09-18 14:05:00,82.17,82.29,81.95,82.07,120193.0,79.6882,79.8046,79.4749,79.5912,120193.0
2024-09-18 14:10:00,82.04,82.12,81.8,82.01,82373.0,79.5621,79.6397,79.3294,79.5331,82373.0
2024-09-18 14:15:00,82.02,82.26,82.02,82.23,64229.0,79.5428,79.7755,79.5428,79.7464,64229.0
2024-09-18 14:20:00,82.22,82.31,82.13,82.22,49034.0,79.7367,79.824,79.6494,79.7367,49034.0
2024-09-18 14:25:00,82.23,82.26,82.13,82.23,113985.0,79.7464,79.7755,79.6494,79.7464,113985.0
2024-09-18 14:30:00,82.24,82.44,82.23,82.44,73764.0,79.7561,79.9501,79.7464,79.9501,73764.0
2024-09-18 14:35:00,82.44,82.44,82.07,82.29,220347.0,79.9501,79.9501,79.5912,79.8046,220347.0
2024-09-18 14:40:00,82.29,82.32,81.92,81.95,193044.0,79.8046,79.8337,79.4458,79.4749,193044.0
2024-09-18 14:45:00,81.92,82.16,81.88,81.99,93638.0,79.4458,79.6785,79.407,79.5137,93638.0
2024-09-18 14:50:00,81.97,82.19,81.94,82.09,110417.0,79.4943,79.7076,79.4652,79.6106,110417.0
2024-09-18 14:55:00,82.09,82.19,81.88,81.88,200570.0,79.6106,79.7076,79.407,79.407,200570.0
2024-09-18 15:00:00,81.86,81.86,81.67,81.77,256066.0,79.3876,79.3876,79.2033,79.3003,256066.0
2024-09-18 15:05:00,81.76,81.76,81.58,81.67,90880.0,79.2906,79.2906,79.116,79.2033,90880.0
2024-09-18 15:10:00,81.64,81.97,81.64,81.95,105002.0,79.1742,79.4943,79.1742,79.4749,105002.0
2024-09-18 15:15:00,81.92,81.96,81.81,81.89,52901.0,79.4458,79.4846,79.3391,79.4167,52901.0
2024-09-18 15:20:00,81.88,81.88,81.55,81.73,158173.0,79.407,79.407,79.0869,79.2615,158173.0
2024-09-18 15:25:00,81.73,81.98,81.72,81.86,159342.0,79.2615,79.504,79.2518,79.3876,159342.0
2024-09-18 15:30:00,81.88,81.92,81.68,81.72,118289.0,79.407,79.4458,79.213,79.2518,118289.0
2024-09-18 15:35:00,81.7,81.8,81.65,81.73,137946.0,79.2324,79.3294,79.1839,79.2615,137946.0
2024-09-18 15:40:00,81.73,81.76,81.54,81.54,90387.0,79.2615,79.2906,79.0773,79.0773,90387.0
2024-09-18 15:45:00,81.53,81.57,81.4,81.4,201758.0,79.0676,79.1063,78.9415,78.9415,201758.0
2024-09-18 15:50:00,81.39,81.53,81.36,81.51,308301.0,78.9318,79.0676,78.9027,79.0482,308301.0
2024-09-18 15:55:00,81.51,81.55,81.45,81.48,731552.0,79.0482,79.0869,78.99,79.0191,731552.0
2024-09-19 09:30:00,82.96,82.97,82.84,82.85,233881.0,80.4544,80.4641,80.338,80.3477,233881.0
2024-09-19 09:35:00,82.85,82.86,82.78,82.82,112759.0,80.3477,80.3574,80.2798,80.3186,112759.0
2024-09-19 09:40:00,82.82,82.83,82.67,82.67,150874.0,80.3186,80.3283,80.1731,80.1731,150874.0
2024-09-19 09:45:00,82.68,82.69,82.55,82.58,308438.0,80.1828,80.1925,80.0567,80.0858,308438.0
2024-09-19 09:50:00,82.58,82.59,82.47,82.59,343607.0,80.0858,80.0955,79.9792,80.0955,343607.0
2024-09-19 09:55:00,82.59,82.68,82.59,82.67,232800.0,80.0955,80.1828,80.0955,80.1731,232800.0
2024-09-19 10:00:00,82.68,82.78,82.67,82.73,160544.0,80.1828,80.2798,80.1731,80.2313,160544.0
2024-09-19 10:05:00,82.73,82.73,82.55,82.56,104716.0,80.2313,80.2313,80.0567,80.0664,104716.0
2024-09-19 10:10:00,82.56,82.68,82.54,82.63,50183.0,80.0664,80.1828,80.047,80.1343,50183.0
2024-09-19 10:15:00,82.64,82.7,82.56,82.7,68454.0,80.144,80.2022,80.0664,80.2022,68454.0
2024-09-19 10:20:00,82.7,82.71,82.64,82.68,157355.0,80.2022,80.2119,80.144,80.1828,157355.0
2024-09-19 10:25:00,82.68,82.77,82.66,82.76,321331.0,80.1828,80.2701,80.1634,80.2604,321331.0
2024-09-19 10:30:00,82.76,82.81,82.73,82.76,128206.0,80.2604,80.3089,80.2313,80.2604,128206.0
2024-09-19 10:35:00,82.76,82.8,82.74,82.78,100937.0,80.2604,80.2992,80.241,80.2798,100937.0
2024-09-19 10:40:00,82.78,82.78,82.66,82.69,110263.0,80.2798,80.2798,80.1634,80.1925,110263.0
2024-09-19 10:45:00,82.69,82.69,82.59,82.66,94297.0,80.1925,80.1925,80.0955,80.1634,94297.0
2024-09-19 10:50:00,82.67,82.72,82.65,82.66,65981.0,80.1731,80.2216,80.1537,80.1634,65981.0
2024-09-19 10:55:00,82.65,82.69,82.63,82.67,176752.0,80.1537,80.1925,80.1343,80.1731,176752.0
2024-09-19 11:00:00,82.67,82.79,82.66,82.77,33530.0,80.1731,80.2895,80.1634,80.2701,33530.0
2024-09-19 11:05:00,82.76,82.76,82.65,82.67,101991.0,80.2604,80.2604,80.1537,80.1731,101991.0
2024-09-19 11:10:00,82.67,82.77,82.67,82.76,46677.0,80.1731,80.2701,80.1731,80.2604,46677.0
2024-09-19 11:15:00,82.76,82.86,82.76,82.84,64675.0,80.2604,80.3574,80.2604,80.338,64675.0
2024-09-19 11:20:00,82.84,82.89,82.82,82.88,86785.0,80.338,80.3865,80.3186,80.3768,86785.0
2024-09-19 11:25:00,82.88,82.94,82.87,82.92,216921.0,80.3768,80.435,80.3671,80.4156,216921.0
2024-09-19 11:30:00,82.93,82.93,82.89,82.92,175250.0,80.4253,80.4253,80.3865,80.4156,175250.0
2024-09-19 11:35:00,82.92,82.99,82.92,82.93,76596.0,80.4156,80.4835,80.4156,80.4253,76596.0
2024-09-19 11:40:00,82.94,82.97,82.92,82.94,44020.0,80.435,80.4641,80.4156,80.435,44020.0
2024-09-19 11:45:00,82.94,83.01,82.93,83.0,60302.0,80.435,80.5029,80.4253,80.4932,60302.0
2024-09-19 11:50:00,83.0,83.0,82.9,82.94,104802.0,80.4932,80.4932,80.3962,80.435,104802.0
2024-09-19 11:55:00,82.94,82.96,82.92,82.95,26517.0,80.435,80.4544,80.4156,80.4447,26517.0
2024-09-19 12:00:00,82.95,83.03,82.94,83.02,90319.0,80.4447,80.5222,80.435,80.5125,90319.0
2024-09-19 12:05:00,83.02,83.05,83.01,83.04,21039.0,80.5125,80.5416,80.5029,80.5319,21039.0
2024-09-19 12:10:00,83.05,83.05,82.98,82.99,10227.0,80.5416,80.5416,80.4738,80.4835,10227.0
2024-09-19 12:15:00,82.98,83.05,82.97,83.04,25747.0,80.4738,80.5416,80.4641,80.5319,25747.0
2024-09-19 12:20:00,83.04,83.07,83.02,83.03,34812.0,80.5319,80.561,80.5125,80.5222,34812.0
2024-09-19 12:25:00,83.03,83.1,83.03,83.09,88382.0,80.5222,80.5901,80.5222,80.5804,88382.0
2024-09-19 12:30:00,83.09,83.1,83.07,83.08,60553.0,80.5804,80.5901,80.561,80.5707,60553.0
2024-09-19 12:35:00,83.08,83.09,83.07,83.08,18806.0,80.5707,80.5804,80.561,80.5707,18806.0
2024-09-19 12:40:00,83.07,83.07,83.04,83.07,25068.0,80.561,80.561,80.5319,80.561,25068.0
2024-09-19 12:45:00,83.06,83.09,83.06,83.07,9873.0,80.5513,80.5804,80.5513,80.561,9873.0
2024-09-19 12:50:00,83.06,83.07,83.05,83.07,3002.0,80.5513,80.561,80.5416,80.561,3002.0
2024-09-19 12:55:00,83.07,83.07,83.02,83.04,106883.0,80.561,80.561,80.5125,80.5319,106883.0
2024-09-19 13:00:00,83.05,83.06,83.03,83.04,53594.0,80.5416,80.5513,80.5222,80.5319,53594.0
2024-09-19 13:05:00,83.05,83.06,83.01,83.05,29342.0,80.5416,80.5513,80.5029,80.5416,29342.0
2024-09-19 13:10:00,83.06,83.08,83.03,83.05,9488.0,80.5513,80.5707,80.5222,80.5416,9488.0
2024-09-19 13:15:00,83.04,83.12,83.04,83.11,9559.0,80.5319,80.6095,80.5319,80.5998,9559.0
2024-09-19 13:20:00,83.11,83.12,83.07,83.08,46505.0,80.5998,80.6095,80.561,80.5707,46505.0
2024-09-19 13:25:00,83.09,83.12,83.08,83.09,37428.0,80.5804,80.6095,80.5707,80.5804,37428.0
2024-09-19 13:30:00,83.09,83.14,83.09,83.12,18413.0,80.5804,80.6289,80.5804,80.6095,18413.0
2024-09-19 13:35:00,83.13,83.15,83.11,83.14,87188.0,80.6192,80.6386,80.5998,80.6289,87188.0
2024-09-19 13:40:00,83.15,83.17,83.13,83.17,356644.0,80.6386,80.658,80.6192,80.658,356644.0
2024-09-19 13:45:00,83.17,83.21,83.17,83.18,35196.0,80.658,80.6968,80.658,80.6677,35196.0
2024-09-19 13:50:00,83.19,83.21,83.18,83.2,30104.0,80.6774,80.6968,80.6677,80.6871,30104.0
2024-09-19 13:55:00,83.2,83.22,83.19,83.22,91277.0,80.6871,80.7065,80.6774,80.7065,91277.0
2024-09-19 14:00:00,83.22,83.24,83.21,83.23,92461.0,80.7065,80.7259,80.6968,80.7162,92461.0
2024-09-19 14:05:00,83.23,83.23,83.18,83.18,61594.0,80.7162,80.7162,80.6677,80.6677,61594.0
2024-09-19 14:10:00,83.18,83.2,83.15,83.19,60578.0,80.6677,80.6871,80.6386,80.6774,60578.0
2024-09-19 14:15:00,83.18,83.18,83.08,83.11,101629.0,80.6677,80.6677,80.5707,80.5998,101629.0
2024-09-19 14:20:00,83.12,83.18,83.11,83.17,151591.0,80.6095,80.6677,80.5998,80.658,151591.0
2024-09-19 14:25:00,83.17,83.21,83.15,83.2,75473.0,80.658,80.6968,80.6386,80.6871,75473.0
2024-09-19 14:30:00,83.21,83.23,83.18,83.19,53369.0,80.6968,80.7162,80.6677,80.6774,53369.0
2024-09-19 14:35:00,83.19,83.23,83.17,83.22,42926.0,80.6774,80.7162,80.658,80.7065,42926.0
2024-09-19 14:40:00,83.21,83.23,83.2,83.21,48572.0,80.6968,80.7162,80.6871,80.6968,48572.0
2024-09-19 14:45:00,83.2,83.21,83.17,83.17,29364.0,80.6871,80.6968,80.658,80.658,29364.0
2024-09-19 14:50:00,83.16,83.18,83.14,83.17,46723.0,80.6483,80.6677,80.6289,80.658,46723.0
2024-09-19 14:55:00,83.17,83.2,83.16,83.19,64546.0,80.658,80.6871,80.6483,80.6774,64546.0
2024-09-19 15:00:00,83.19,83.2,83.15,83.17,54640.0,80.6774,80.6871,80.6386,80.658,54640.0
2024-09-19 15:05:00,83.17,83.17,83.13,83.14,55816.0,80.658,80.658,80.6192,80.6289,55816.0
2024-09-19 15:10:00,83.14,83.16,83.09,83.09,39954.0,80.6289,80.6483,80.5804,80.5804,39954.0
2024-09-19 15:15:00,83.09,83.11,83.05,83.06,55623.0,80.5804,80.5998,80.5416,80.5513,55623.0
2024-09-19 15:20:00,83.07,83.11,83.02,83.11,68364.0,80.561,80.5998,80.5125,80.5998,68364.0
2024-09-19 15:25:00,83.11,83.11,83.05,83.07,46834.0,80.5998,80.5998,80.5416,80.561,46834.0
2024-09-19 15:30:00,83.06,83.06,83.02,83.04,143585.0,80.5513,80.5513,80.5125,80.5319,143585.0
2024-09-19 15:35:00,83.04,83.06,83.03,83.05,80698.0,80.5319,80.5513,80.5222,80.5416,80698.0
2024-09-19 15:40:00,83.05,83.08,83.02,83.03,182610.0,80.5416,80.5707,80.5125,80.5222,182610.0
2024-09-19 15:45:00,83.03,83.09,83.03,83.09,104276.0,80.5222,80.5804,80.5222,80.5804,104276.0
2024-09-19 15:50:00,83.08,83.09,83.0,83.05,293135.0,80.5707,80.5804,80.4932,80.5416,293135.0
2024-09-19 15:55:00,83.04,83.11,83.03,83.09,786597.0,80.5319,80.5998,80.5222,80.5804,786597.0
2024-09-20 09:30:00,82.59,82.61,82.52,82.54,159780.0,80.0955,80.1149,80.0277,80.047,159780.0
2024-09-20 09:35:00,82.53,82.54,82.41,82.47,83639.0,80.0373,80.047,79.921,79.9792,83639.0
2024-09-20 09:40:00,82.45,82.45,82.29,82.31,93068.0,79.9598,79.9598,79.8046,79.824,93068.0
2024-09-20 09:45:00,82.32,82.34,82.25,82.25,75261.0,79.8337,79.8531,79.7658,79.7658,75261.0
2024-09-20 09:50:00,82.26,82.3,82.22,82.23,55427.0,79.7755,79.8143,79.7367,79.7464,55427.0
2024-09-20 09:55:00,82.21,82.25,82.17,82.19,131866.0,79.727,79.7658,79.6882,79.7076,131866.0
2024-09-20 10:00:00,82.19,82.19,82.09,82.11,212222.0,79.7076,79.7076,79.6106,79.63,212222.0
2024-09-20 10:05:00,82.11,82.2,82.08,82.15,158729.0,79.63,79.7173,79.6009,79.6688,158729.0
2024-09-20 10:10:00,82.16,82.18,81.99,82.02,171124.0,79.6785,79.6979,79.5137,79.5428,171124.0
2024-09-20 10:15:00,82.01,82.15,82.0,82.14,123396.0,79.5331,79.6688,79.5234,79.6591,123396.0
2024-09-20 10:20:00,82.14,82.17,82.13,82.14,126479.0,79.6591,79.6882,79.6494,79.6591,126479.0
2024-09-20 10:25:00,82.17,82.17,82.13,82.17,38615.0,79.6882,79.6882,79.6494,79.6882,38615.0
2024-09-20 10:30:00,82.16,82.24,82.13,82.21,95272.0,79.6785,79.7561,79.6494,79.727,95272.0
2024-09-20 10:35:00,82.21,82.24,82.16,82.18,50523.0,79.727,79.7561,79.6785,79.6979,50523.0
2024-09-20 10:40:00,82.18,82.23,82.17,82.19,109859.0,79.6979,79.7464,79.6882,79.7076,109859.0
2024-09-20 10:45:00,82.18,82.21,82.14,82.16,108943.0,79.6979,79.727,79.6591,79.6785,108943.0
2024-09-20 10:50:00,82.16,82.21,82.13,82.15,53296.0,79.6785,79.727,79.6494,79.6688,53296.0
2024-09-20 10:55:00,82.15,82.16,82.1,82.14,109737.0,79.6688,79.6785,79.6203,79.6591,109737.0
2024-09-20 11:00:00,82.14,82.16,82.1,82.1,147258.0,79.6591,79.6785,79.6203,79.6203,147258.0
2024-09-20 11:05:00,82.11,82.15,82.1,82.13,92723.0,79.63,79.6688,79.6203,79.6494,92723.0
2024-09-20 11:10:00,82.12,82.13,82.04,82.05,188631.0,79.6397,79.6494,79.5621,79.5718,188631.0
2024-09-20 11:15:00,82.05,82.07,81.99,82.06,88365.0,79.5718,79.5912,79.5137,79.5815,88365.0
2024-09-20 11:20:00,82.06,82.08,82.04,82.05,58904.0,79.5815,79.6009,79.5621,79.5718,58904.0
2024-09-20 11:25:00,82.06,82.07,82.03,82.04,111361.0,79.5815,79.5912,79.5525,79.5621,111361.0
2024-09-20 11:30:00,82.04,82.08,81.97,82.08,67832.0,79.5621,79.6009,79.4943,79.6009,67832.0
2024-09-20 11:35:00,82.09,82.15,82.05,82.13,85616.0,79.6106,79.6688,79.5718,79.6494,85616.0
2024-09-20 11:40:00,82.13,82.25,82.1,82.24,57594.0,79.6494,79.7658,79.6203,79.7561,57594.0
2024-09-20 11:45:00,82.23,82.25,82.17,82.22,31157.0,79.7464,79.7658,79.6882,79.7367,31157.0
2024-09-20 11:50:00,82.22,82.23,82.17,82.18,30895.0,79.7367,79.7464,79.6882,79.6979,30895.0
2024-09-20 11:55:00,82.18,82.25,82.18,82.2,40011.0,79.6979,79.7658,79.6979,79.7173,40011.0
2024-09-20 12:00:00,82.2,82.23,82.17,82.22,45343.0,79.7173,79.7464,79.6882,79.7367,45343.0
2024-09-20 12:05:00,82.21,82.25,82.2,82.25,57538.0,79.727,79.7658,79.7173,79.7658,57538.0
2024-09-20 12:10:00,82.23,82.25,82.22,82.25,25884.0,79.7464,79.7658,79.7367,79.7658,25884.0
2024-09-20 12:15:00,82.26,82.26,82.23,82.25,66785.0,79.7755,79.7755,79.7464,79.7658,66785.0
2024-09-20 12:20:00,82.25,82.31,82.24,82.3,46088.0,79.7658,79.824,79.7561,79.8143,46088.0
2024-09-20 12:25:00,82.31,82.32,82.28,82.31,12146.0,79.824,79.8337,79.7949,79.824,12146.0
2024-09-20 12:30:00,82.3,82.3,82.26,82.27,14821.0,79.8143,79.8143,79.7755,79.7852,14821.0
2024-09-20 12:35:00,82.28,82.33,82.28,82.31,26891.0,79.7949,79.8434,79.7949,79.824,26891.0
2024-09-20 12:40:00,82.31,82.34,82.3,82.34,34970.0,79.824,79.8531,79.8143,79.8531,34970.0
2024-09-20 12:45:00,82.34,82.34,82.31,82.34,16193.0,79.8531,79.8531,79.824,79.8531,16193.0
2024-09-20 12:50:00,82.34,82.37,82.33,82.35,54375.0,79.8531,79.8822,79.8434,79.8628,54375.0
2024-09-20 12:55:00,82.35,82.37,82.32,82.33,39301.0,79.8628,79.8822,79.8337,79.8434,39301.0
2024-09-20 13:00:00,82.33,82.34,82.27,82.28,32464.0,79.8434,79.8531,79.7852,79.7949,32464.0
2024-09-20 13:05:00,82.28,82.32,82.27,82.28,16813.0,79.7949,79.8337,79.7852,79.7949,16813.0
2024-09-20 13:10:00,82.28,82.31,82.27,82.3,19201.0,79.7949,79.824,79.7852,79.8143,19201.0
2024-09-20 13:15:00,82.3,82.31,82.28,82.31,38938.0,79.8143,79.824,79.7949,79.824,38938.0
2024-09-20 13:20:00,82.31,82.32,82.28,82.28,13041.0,79.824,79.8337,79.7949,79.7949,13041.0
2024-09-20 13:25:00,82.28,82.3,82.23,82.29,193056.0,79.7949,79.8143,79.7464,79.8046,193056.0
2024-09-20 13:30:00,82.29,82.33,82.29,82.32,25706.0,79.8046,79.8434,79.8046,79.8337,25706.0
2024-09-20 13:35:00,82.31,82.33,82.27,82.28,93103.0,79.824,79.8434,79.7852,79.7949,93103.0
2024-09-20 13:40:00,82.29,82.31,82.27,82.28,40717.0,79.8046,79.824,79.7852,79.7949,40717.0
2024-09-20 13:45:00,82.27,82.28,82.26,82.27,16634.0,79.7852,79.7949,79.7755,79.7852,16634.0
2024-09-20 13:50:00,82.27,82.27,82.22,82.25,47132.0,79.7852,79.7852,79.7367,79.7658,47132.0
2024-09-20 13:55:00,82.25,82.28,82.24,82.27,267654.0,79.7658,79.7949,79.7561,79.7852,267654.0
2024-09-20 14:00:00,82.27,82.27,82.17,82.2,28276.0,79.7852,79.7852,79.6882,79.7173,28276.0
2024-09-20 14:05:00,82.2,82.21,82.17,82.18,24132.0,79.7173,79.727,79.6882,79.6979,24132.0
2024-09-20 14:10:00,82.17,82.2,82.14,82.18,57324.0,79.6882,79.7173,79.6591,79.6979,57324.0
2024-09-20 14:15:00,82.18,82.21,82.17,82.19,18145.0,79.6979,79.727,79.6882,79.7076,18145.0
2024-09-20 14:20:00,82.18,82.2,82.15,82.16,59485.0,79.6979,79.7173,79.6688,79.6785,59485.0
2024-09-20 14:25:00,82.16,82.17,82.14,82.15,56798.0,79.6785,79.6882,79.6591,79.6688,56798.0
2024-09-20 14:30:00,82.15,82.17,82.12,82.14,97714.0,79.6688,79.6882,79.6397,79.6591,97714.0
2024-09-20 14:35:00,82.14,82.15,82.1,82.15,42056.0,79.6591,79.6688,79.6203,79.6688,42056.0
2024-09-20 14:40:00,82.13,82.18,82.11,82.17,35193.0,79.6494,79.6979,79.63,79.6882,35193.0
2024-09-20 14:45:00,82.17,82.22,82.17,82.22,25516.0,79.6882,79.7367,79.6882,79.7367,25516.0
2024-09-20 14:50:00,82.22,82.28,82.21,82.27,31281.0,79.7367,79.7949,79.727,79.7852,31281.0
2024-09-20 14:55:00,82.27,82.31,82.25,82.29,50549.0,79.7852,79.824,79.7658,79.8046,50549.0
2024-09-20 15:00:00,82.29,82.29,82.26,82.28,42087.0,79.8046,79.8046,79.7755,79.7949,42087.0
2024-09-20 15:05:00,82.28,82.28,82.25,82.27,16981.0,79.7949,79.7949,79.7658,79.7852,16981.0
2024-09-20 15:10:00,82.28,82.29,82.25,82.29,36269.0,79.7949,79.8046,79.7658,79.8046,36269.0
2024-09-20 15:15:00,82.28,82.32,82.27,82.29,33027.0,79.7949,79.8337,79.7852,79.8046,33027.0
2024-09-20 15:20:00,82.3,82.36,82.29,82.32,51570.0,79.8143,79.8725,79.8046,79.8337,51570.0
2024-09-20 15:25:00,82.32,82.37,82.31,82.35,70337.0,79.8337,79.8822,79.824,79.8628,70337.0
2024-09-20 15:30:00,82.34,82.36,82.33,82.36,59698.0,79.8531,79.8725,79.8434,79.8725,59698.0
2024-09-20 15:35:00,82.36,82.42,82.33,82.39,110234.0,79.8725,79.9307,79.8434,79.9016,110234.0
2024-09-20 15:40:00,82.37,82.41,82.35,82.41,231857.0,79.8822,79.921,79.8628,79.921,231857.0
2024-09-20 15:45:00,82.4,82.41,82.34,82.34,149341.0,79.9113,79.921,79.8531,79.8531,149341.0
2024-09-20 15:50:00,82.34,82.36,82.29,82.3,302900.0,79.8531,79.8725,79.8046,79.8143,302900.0
2024-09-20 15:55:00,82.3,82.31,82.23,82.28,768808.0,79.8143,79.824,79.7464,79.7949,768808.0
2024-09-23 09:30:00,82.39,82.46,82.36,82.4,279030.0,79.9016,79.9695,79.8725,79.9113,279030.0
2024-09-23 09:35:00,82.39,82.47,82.38,82.42,52773.0,79.9016,79.9792,79.8919,79.9307,52773.0
2024-09-23 09:40:00,82.43,82.49,82.42,82.49,53740.0,79.9404,79.9986,79.9307,79.9986,53740.0
2024-09-23 09:45:00,82.49,82.5,82.34,82.48,190760.0,79.9986,80.0083,79.8531,79.9889,190760.0
2024-09-23 09:50:00,82.49,82.55,82.46,82.51,117632.0,79.9986,80.0567,79.9695,80.018,117632.0
2024-09-23 09:55:00,82.5,82.55,82.47,82.53,39883.0,80.0083,80.0567,79.9792,80.0373,39883.0
2024-09-23 10:00:00,82.52,82.55,82.46,82.48,149686.0,80.0277,80.0567,79.9695,79.9889,149686.0
2024-09-23 10:05:00,82.47,82.47,82.42,82.45,48606.0,79.9792,79.9792,79.9307,79.9598,48606.0
2024-09-23 10:10:00,82.46,82.49,82.43,82.45,50467.0,79.9695,79.9986,79.9404,79.9598,50467.0
2024-09-23 10:15:00,82.45,82.58,82.44,82.56,66630.0,79.9598,80.0858,79.9501,80.0664,66630.0
2024-09-23 10:20:00,82.56,82.64,82.54,82.6,60822.0,80.0664,80.144,80.047,80.1052,60822.0
2024-09-23 10:25:00,82.59,82.61,82.56,82.58,56239.0,80.0955,80.1149,80.0664,80.0858,56239.0
2024-09-23 10:30:00,82.59,82.61,82.53,82.56,54061.0,80.0955,80.1149,80.0373,80.0664,54061.0
2024-09-23 10:35:00,82.55,82.56,82.46,82.47,49804.0,80.0567,80.0664,79.9695,79.9792,49804.0
2024-09-23 10:40:00,82.46,82.56,82.46,82.56,77245.0,79.9695,80.0664,79.9695,80.0664,77245.0
2024-09-23 10:45:00,82.56,82.56,82.5,82.5,75933.0,80.0664,80.0664,80.0083,80.0083,75933.0
2024-09-23 10:50:00,82.5,82.59,82.5,82.58,97983.0,80.0083,80.0955,80.0083,80.0858,97983.0
2024-09-23 10:55:00,82.58,82.61,82.53,82.6,17917.0,80.0858,80.1149,80.0373,80.1052,17917.0
2024-09-23 11:00:00,82.6,82.6,82.51,82.52,32940.0,80.1052,80.1052,80.018,80.0277,32940.0
2024-09-23 11:05:00,82.52,82.52,82.42,82.44,49507.0,80.0277,80.0277,79.9307,79.9501,49507.0
2024-09-23 11:10:00,82.44,82.51,82.43,82.5,45552.0,79.9501,80.018,79.9404,80.0083,45552.0
2024-09-23 11:15:00,82.49,82.52,82.47,82.5,52853.0,79.9986,80.0277,79.9792,80.0083,52853.0
2024-09-23 11:20:00,82.5,82.56,82.49,82.54,73515.0,80.0083,80.0664,79.9986,80.047,73515.0
2024-09-23 11:25:00,82.54,82.55,82.51,82.53,160017.0,80.047,80.0567,80.018,80.0373,160017.0
2024-09-23 11:30:00,82.53,82.57,82.52,82.56,63254.0,80.0373,80.0761,80.0277,80.0664,63254.0
2024-09-23 11:35:00,82.56,82.63,82.56,82.63,62926.0,80.0664,80.1343,80.0664,80.1343,62926.0
2024-09-23 11:40:00,82.64,82.65,82.6,82.62,79762.0,80.144,80.1537,80.1052,80.1246,79762.0
2024-09-23 11:45:00,82.62,82.65,82.6,82.6,45693.0,80.1246,80.1537,80.1052,80.1052,45693.0
2024-09-23 11:50:00,82.6,82.64,82.6,82.61,40612.0,80.1052,80.144,80.1052,80.1149,40612.0
2024-09-23 11:55:00,82.62,82.63,82.53,82.55,96030.0,80.1246,80.1343,80.0373,80.0567,96030.0
2024-09-23 12:00:00,82.54,82.55,82.47,82.49,90634.0,80.047,80.0567,79.9792,79.9986,90634.0
2024-09-23 12:05:00,82.5,82.51,82.46,82.46,49224.0,80.0083,80.018,79.9695,79.9695,49224.0
2024-09-23 12:10:00,82.46,82.46,82.39,82.41,197647.0,79.9695,79.9695,79.9016,79.921,197647.0
2024-09-23 12:15:00,82.4,82.46,82.36,82.43,36216.0,79.9113,79.9695,79.8725,79.9404,36216.0
2024-09-23 12:20:00,82.43,82.45,82.41,82.45,133106.0,79.9404,79.9598,79.921,79.9598,133106.0
2024-09-23 12:25:00,82.45,82.48,82.44,82.44,27335.0,79.9598,79.9889,79.9501,79.9501,27335.0
2024-09-23 12:30:00,82.44,82.45,82.4,82.43,111925.0,79.9501,79.9598,79.9113,79.9404,111925.0
2024-09-23 12:35:00,82.43,82.47,82.42,82.43,26362.0,79.9404,79.9792,79.9307,79.9404,26362.0
2024-09-23 12:40:00,82.44,82.46,82.43,82.44,12371.0,79.9501,79.9695,79.9404,79.9501,12371.0
2024-09-23 12:45:00,82.44,82.47,82.41,82.47,128772.0,79.9501,79.9792,79.921,79.9792,128772.0
2024-09-23 12:50:00,82.47,82.5,82.46,82.5,70896.0,79.9792,80.0083,79.9695,80.0083,70896.0
2024-09-23 12:55:00,82.5,82.52,82.46,82.51,22762.0,80.0083,80.0277,79.9695,80.018,22762.0
2024-09-23 13:00:00,82.5,82.5,82.45,82.47,24477.0,80.0083,80.0083,79.9598,79.9792,24477.0
2024-09-23 13:05:00,82.46,82.51,82.46,82.5,12119.0,79.9695,80.018,79.9695,80.0083,12119.0
2024-09-23 13:10:00,82.51,82.56,82.5,82.53,22245.0,80.018,80.0664,80.0083,80.0373,22245.0
2024-09-23 13:15:00,82.53,82.56,82.52,82.55,22464.0,80.0373,80.0664,80.0277,80.0567,22464.0
2024-09-23 13:20:00,82.55,82.56,82.52,82.53,14692.0,80.0567,80.0664,80.0277,80.0373,14692.0
2024-09-23 13:25:00,82.54,82.57,82.54,82.57,15702.0,80.047,80.0761,80.047,80.0761,15702.0
2024-09-23 13:30:00,82.57,82.63,82.57,82.63,21973.0,80.0761,80.1343,80.0761,80.1343,21973.0
2024-09-23 13:35:00,82.64,82.64,82.6,82.62,19114.0,80.144,80.144,80.1052,80.1246,19114.0
2024-09-23 13:40:00,82.62,82.64,82.6,82.6,26343.0,80.1246,80.144,80.1052,80.1052,26343.0
2024-09-23 13:45:00,82.61,82.64,82.59,82.6,26221.0,80.1149,80.144,80.0955,80.1052,26221.0
2024-09-23 13:50:00,82.61,82.63,82.6,82.61,22133.0,80.1149,80.1343,80.1052,80.1149,22133.0
2024-09-23 13:55:00,82.61,82.62,82.6,82.61,41402.0,80.1149,80.1246,80.1052,80.1149,41402.0
2024-09-23 14:00:00,82.6,82.61,82.56,82.56,69557.0,80.1052,80.1149,80.0664,80.0664,69557.0
2024-09-23 14:05:00,82.55,82.6,82.54,82.59,53909.0,80.0567,80.1052,80.047,80.0955,53909.0
2024-09-23 14:10:00,82.6,82.62,82.59,82.61,117231.0,80.1052,80.1246,80.0955,80.1149,117231.0
2024-09-23 14:15:00,82.6,82.64,82.59,82.63,38016.0,80.1052,80.144,80.0955,80.1343,38016.0
2024-09-23 14:20:00,82.63,82.66,82.63,82.66,18727.0,80.1343,80.1634,80.1343,80.1634,18727.0
2024-09-23 14:25:00,82.66,82.66,82.62,82.63,36980.0,80.1634,80.1634,80.1246,80.1343,36980.0
2024-09-23 14:30:00,82.64,82.66,82.63,82.65,10112.0,80.144,80.1634,80.1343,80.1537,10112.0
2024-09-23 14:35:00,82.65,82.66,82.62,82.63,19238.0,80.1537,80.1634,80.1246,80.1343,19238.0
2024-09-23 14:40:00,82.63,82.65,82.61,82.62,12098.0,80.1343,80.1537,80.1149,80.1246,12098.0
2024-09-23 14:45:00,82.61,82.63,82.6,82.61,16213.0,80.1149,80.1343,80.1052,80.1149,16213.0
2024-09-23 14:50:00,82.61,82.61,82.58,82.59,21801.0,80.1149,80.1149,80.0858,80.0955,21801.0
2024-09-23 14:55:00,82.59,82.63,82.58,82.62,26895.0,80.0955,80.1343,80.0858,80.1246,26895.0
2024-09-23 15:00:00,82.61,82.62,82.58,82.6,47840.0,80.1149,80.1246,80.0858,80.1052,47840.0
2024-09-23 15:05:00,82.6,82.61,82.58,82.58,24249.0,80.1052,80.1149,80.0858,80.0858,24249.0
2024-09-23 15:10:00,82.58,82.61,82.57,82.59,43231.0,80.0858,80.1149,80.0761,80.0955,43231.0
2024-09-23 15:15:00,82.58,82.61,82.58,82.61,34690.0,80.0858,80.1149,80.0858,80.1149,34690.0
2024-09-23 15:20:00,82.61,82.61,82.59,82.59,24162.0,80.1149,80.1149,80.0955,80.0955,24162.0
2024-09-23 15:25:00,82.59,82.61,82.59,82.61,39120.0,80.0955,80.1149,80.0955,80.1149,39120.0
2024-09-23 15:30:00,82.61,82.62,82.59,82.62,24508.0,80.1149,80.1246,80.0955,80.1246,24508.0
2024-09-23 15:35:00,82.62,82.64,82.6,82.61,42904.0,80.1246,80.144,80.1052,80.1149,42904.0
2024-09-23 15:40:00,82.6,82.62,82.57,82.58,95811.0,80.1052,80.1246,80.0761,80.0858,95811.0
2024-09-23 15:45:00,82.58,82.61,82.56,82.6,352531.0,80.0858,80.1149,80.0664,80.1052,352531.0
2024-09-23 15:50:00,82.6,82.6,82.55,82.56,335858.0,80.1052,80.1052,80.0567,80.0664,335858.0
2024-09-23 15:55:00,82.56,82.6,82.55,82.56,401377.0,80.0664,80.1052,80.0567,80.0664,401377.0
2024-09-24 09:30:00,82.82,82.83,82.73,82.8,220499.0,80.3186,80.3283,80.2313,80.2992,220499.0
2024-09-24 09:35:00,82.81,82.84,82.77,82.77,376879.0,80.3089,80.338,80.2701,80.2701,376879.0
2024-09-24 09:40:00,82.77,82.84,82.77,82.82,54081.0,80.2701,80.338,80.2701,80.3186,54081.0
2024-09-24 09:45:00,82.81,82.84,82.79,82.83,56687.0,80.3089,80.338,80.2895,80.3283,56687.0
2024-09-24 09:50:00,82.82,82.84,82.77,82.79,65397.0,80.3186,80.338,80.2701,80.2895,65397.0
2024-09-24 09:55:00,82.79,82.81,82.73,82.77,33442.0,80.2895,80.3089,80.2313,80.2701,33442.0
2024-09-24 10:00:00,82.77,82.8,82.61,82.7,99084.0,80.2701,80.2992,80.1149,80.2022,99084.0
2024-09-24 10:05:00,82.7,82.86,82.68,82.83,81004.0,80.2022,80.3574,80.1828,80.3283,81004.0
2024-09-24 10:10:00,82.84,82.87,82.8,82.81,71770.0,80.338,80.3671,80.2992,80.3089,71770.0
2024-09-24 10:15:00,82.8,82.83,82.76,82.77,34919.0,80.2992,80.3283,80.2604,80.2701,34919.0
2024-09-24 10:20:00,82.78,82.85,82.72,82.79,104894.0,80.2798,80.3477,80.2216,80.2895,104894.0
2024-09-24 10:25:00,82.8,82.82,82.76,82.79,59942.0,80.2992,80.3186,80.2604,80.2895,59942.0
2024-09-24 10:30:00,82.8,82.84,82.72,82.73,111318.0,80.2992,80.338,80.2216,80.2313,111318.0
2024-09-24 10:35:00,82.73,82.75,82.66,82.66,84451.0,80.2313,80.2507,80.1634,80.1634,84451.0
2024-09-24 10:40:00,82.67,82.8,82.67,82.79,123265.0,80.1731,80.2992,80.1731,80.2895,123265.0
2024-09-24 10:45:00,82.78,82.86,82.78,82.83,38496.0,80.2798,80.3574,80.2798,80.3283,38496.0
2024-09-24 10:50:00,82.84,82.85,82.78,82.82,44744.0,80.338,80.3477,80.2798,80.3186,44744.0
2024-09-24 10:55:00,82.83,82.88,82.83,82.87,92017.0,80.3283,80.3768,80.3283,80.3671,92017.0
2024-09-24 11:00:00,82.87,82.91,82.86,82.9,22804.0,80.3671,80.4059,80.3574,80.3962,22804.0
2024-09-24 11:05:00,82.89,82.95,82.87,82.94,49181.0,80.3865,80.4447,80.3671,80.435,49181.0
2024-09-24 11:10:00,82.94,83.0,82.94,82.96,124462.0,80.435,80.4932,80.435,80.4544,124462.0
2024-09-24 11:15:00,82.97,82.97,82.92,82.96,50526.0,80.4641,80.4641,80.4156,80.4544,50526.0
2024-09-24 11:20:00,82.96,82.96,82.93,82.95,109113.0,80.4544,80.4544,80.4253,80.4447,109113.0
2024-09-24 11:25:00,82.95,82.97,82.93,82.95,119805.0,80.4447,80.4641,80.4253,80.4447,119805.0
2024-09-24 11:30:00,82.95,83.0,82.94,82.96,307944.0,80.4447,80.4932,80.435,80.4544,307944.0
2024-09-24 11:35:00,82.97,82.97,82.92,82.97,128300.0,80.4641,80.4641,80.4156,80.4641,128300.0
2024-09-24 11:40:00,82.97,82.98,82.93,82.94,84436.0,80.4641,80.4738,80.4253,80.435,84436.0
2024-09-24 11:45:00,82.93,82.96,82.92,82.94,138984.0,80.4253,80.4544,80.4156,80.435,138984.0
2024-09-24 11:50:00,82.94,83.0,82.93,82.98,72052.0,80.435,80.4932,80.4253,80.4738,72052.0
2024-09-24 11:55:00,82.99,83.03,82.96,83.0,25392.0,80.4835,80.5222,80.4544,80.4932,25392.0
2024-09-24 12:00:00,83.0,83.05,83.0,83.04,34575.0,80.4932,80.5416,80.4932,80.5319,34575.0
2024-09-24 12:05:00,83.03,83.06,83.02,83.02,16406.0,80.5222,80.5513,80.5125,80.5125,16406.0
2024-09-24 12:10:00,83.02,83.05,83.01,83.05,22318.0,80.5125,80.5416,80.5029,80.5416,22318.0
2024-09-24 12:15:00,83.05,83.05,83.03,83.04,11222.0,80.5416,80.5416,80.5222,80.5319,11222.0
2024-09-24 12:20:00,83.04,83.06,83.0,83.02,12897.0,80.5319,80.5513,80.4932,80.5125,12897.0
2024-09-24 12:25:00,83.02,83.03,82.98,82.98,21115.0,80.5125,80.5222,80.4738,80.4738,21115.0
2024-09-24 12:30:00,82.98,82.98,82.95,82.98,76716.0,80.4738,80.4738,80.4447,80.4738,76716.0
2024-09-24 12:35:00,82.98,83.01,82.98,83.0,9835.0,80.4738,80.5029,80.4738,80.4932,9835.0
2024-09-24 12:40:00,83.01,83.05,83.0,83.05,69069.0,80.5029,80.5416,80.4932,80.5416,69069.0
2024-09-24 12:45:00,83.05,83.08,83.03,83.05,40514.0,80.5416,80.5707,80.5222,80.5416,40514.0
2024-09-24 12:50:00,83.05,83.06,83.03,83.04,9157.0,80.5416,80.5513,80.5222,80.5319,9157.0
2024-09-24 12:55:00,83.03,83.05,82.99,82.99,36549.0,80.5222,80.5416,80.4835,80.4835,36549.0
2024-09-24 13:00:00,82.98,83.03,82.98,83.01,32085.0,80.4738,80.5222,80.4738,80.5029,32085.0
2024-09-24 13:05:00,83.0,83.05,82.99,83.02,26446.0,80.4932,80.5416,80.4835,80.5125,26446.0
2024-09-24 13:10:00,83.02,83.06,83.02,83.06,10535.0,80.5125,80.5513,80.5125,80.5513,10535.0
2024-09-24 13:15:00,83.07,83.08,83.03,83.05,23355.0,80.561,80.5707,80.5222,80.5416,23355.0
2024-09-24 13:20:00,83.04,83.05,83.02,83.03,14700.0,80.5319,80.5416,80.5125,80.5222,14700.0
2024-09-24 13:25:00,83.03,83.04,83.0,83.0,34897.0,80.5222,80.5319,80.4932,80.4932,34897.0
2024-09-24 13:30:00,83.0,83.03,82.98,83.02,16105.0,80.4932,80.5222,80.4738,80.5125,16105.0
2024-09-24 13:35:00,83.03,83.04,82.99,82.99,14493.0,80.5222,80.5319,80.4835,80.4835,14493.0
2024-09-24 13:40:00,82.99,83.02,82.96,83.02,72283.0,80.4835,80.5125,80.4544,80.5125,72283.0
2024-09-24 13:45:00,83.01,83.01,82.96,82.97,17079.0,80.5029,80.5029,80.4544,80.4641,17079.0
2024-09-24 13:50:00,82.97,82.99,82.96,82.99,11270.0,80.4641,80.4835,80.4544,80.4835,11270.0
2024-09-24 13:55:00,82.99,82.99,82.96,82.96,19708.0,80.4835,80.4835,80.4544,80.4544,19708.0
2024-09-24 14:00:00,82.96,83.01,82.95,82.99,31003.0,80.4544,80.5029,80.4447,80.4835,31003.0
2024-09-24 14:05:00,82.98,83.01,82.98,82.98,46467.0,80.4738,80.5029,80.4738,80.4738,46467.0
2024-09-24 14:10:00,82.98,82.98,82.95,82.96,41300.0,80.4738,80.4738,80.4447,80.4544,41300.0
2024-09-24 14:15:00,82.95,82.97,82.92,82.97,36691.0,80.4447,80.4641,80.4156,80.4641,36691.0
2024-09-24 14:20:00,82.97,82.99,82.95,82.98,27763.0,80.4641,80.4835,80.4447,80.4738,27763.0
2024-09-24 14:25:00,82.98,83.0,82.97,82.98,22330.0,80.4738,80.4932,80.4641,80.4738,22330.0
2024-09-24 14:30:00,82.98,82.98,82.9,82.98,37895.0,80.4738,80.4738,80.3962,80.4738,37895.0
2024-09-24 14:35:00,82.99,83.02,82.98,83.02,15279.0,80.4835,80.5125,80.4738,80.5125,15279.0
2024-09-24 14:40:00,83.03,83.03,83.0,83.02,19988.0,80.5222,80.5222,80.4932,80.5125,19988.0
2024-09-24 14:45:00,83.01,83.01,82.99,83.0,24763.0,80.5029,80.5029,80.4835,80.4932,24763.0
2024-09-24 14:50:00,82.99,83.01,82.98,83.0,35296.0,80.4835,80.5029,80.4738,80.4932,35296.0
2024-09-24 14:55:00,83.01,83.02,82.99,83.0,13687.0,80.5029,80.5125,80.4835,80.4932,13687.0
2024-09-24 15:00:00,82.99,83.05,82.99,83.05,21749.0,80.4835,80.5416,80.4835,80.5416,21749.0
2024-09-24 15:05:00,83.04,83.09,83.04,83.08,42062.0,80.5319,80.5804,80.5319,80.5707,42062.0
2024-09-24 15:10:00,83.08,83.09,83.06,83.08,44832.0,80.5707,80.5804,80.5513,80.5707,44832.0
2024-09-24 15:15:00,83.08,83.09,83.06,83.09,34992.0,80.5707,80.5804,80.5513,80.5804,34992.0
2024-09-24 15:20:00,83.09,83.11,83.08,83.1,24132.0,80.5804,80.5998,80.5707,80.5901,24132.0
2024-09-24 15:25:00,83.09,83.12,83.09,83.11,34270.0,80.5804,80.6095,80.5804,80.5998,34270.0
2024-09-24 15:30:00,83.11,83.11,83.08,83.09,55145.0,80.5998,80.5998,80.5707,80.5804,55145.0
2024-09-24 15:35:00,83.08,83.09,83.06,83.08,75580.0,80.5707,80.5804,80.5513,80.5707,75580.0
2024-09-24 15:40:00,83.08,83.1,83.07,83.09,40653.0,80.5707,80.5901,80.561,80.5804,40653.0
2024-09-24 15:45:00,83.09,83.12,83.08,83.09,136587.0,80.5804,80.6095,80.5707,80.5804,136587.0
2024-09-24 15:50:00,83.1,83.11,83.06,83.08,316618.0,80.5901,80.5998,80.5513,80.5707,316618.0
2024-09-24 15:55:00,83.07,83.1,83.04,83.07,769153.0,80.561,80.5901,80.5319,80.561,769153.0
2024-09-25 09:30:00,83.21,83.23,83.11,83.12,111489.0,80.6968,80.7162,80.5998,80.6095,111489.0
2024-09-25 09:35:00,83.12,83.15,83.1,83.12,34999.0,80.6095,80.6386,80.5901,80.6095,34999.0
2024-09-25 09:40:00,83.14,83.14,83.01,83.09,48960.0,80.6289,80.6289,80.5029,80.5804,48960.0
2024-09-25 09:45:00,83.09,83.11,83.01,83.01,52111.0,80.5804,80.5998,80.5029,80.5029,52111.0
2024-09-25 09:50:00,83.02,83.06,82.99,83.05,25352.0,80.5125,80.5513,80.4835,80.5416,25352.0
2024-09-25 09:55:00,83.05,83.05,83.02,83.04,47608.0,80.5416,80.5416,80.5125,80.5319,47608.0
2024-09-25 10:00:00,83.04,83.05,82.99,83.04,35617.0,80.5319,80.5416,80.4835,80.5319,35617.0
2024-09-25 10:05:00,83.04,83.1,83.03,83.09,25703.0,80.5319,80.5901,80.5222,80.5804,25703.0
2024-09-25 10:10:00,83.08,83.1,82.97,83.0,27795.0,80.5707,80.5901,80.4641,80.4932,27795.0
2024-09-25 10:15:00,83.0,83.01,82.96,82.96,22573.0,80.4932,80.5029,80.4544,80.4544,22573.0
2024-09-25 10:20:00,82.95,82.98,82.94,82.98,50001.0,80.4447,80.4738,80.435,80.4738,50001.0
2024-09-25 10:25:00,82.98,82.99,82.91,82.96,32359.0,80.4738,80.4835,80.4059,80.4544,32359.0
2024-09-25 10:30:00,82.95,82.98,82.93,82.97,23255.0,80.4447,80.4738,80.4253,80.4641,23255.0
2024-09-25 10:35:00,82.97,83.02,82.95,83.0,17919.0,80.4641,80.5125,80.4447,80.4932,17919.0
2024-09-25 10:40:00,83.01,83.04,82.97,82.98,53167.0,80.5029,80.5319,80.4641,80.4738,53167.0
2024-09-25 10:45:00,82.97,82.98,82.9,82.93,19455.0,80.4641,80.4738,80.3962,80.4253,19455.0
2024-09-25 10:50:00,82.92,82.97,82.9,82.95,67623.0,80.4156,80.4641,80.3962,80.4447,67623.0
2024-09-25 10:55:00,82.95,82.97,82.9,82.95,77678.0,80.4447,80.4641,80.3962,80.4447,77678.0
2024-09-25 11:00:00,82.95,82.97,82.91,82.95,2330295.0,80.4447,80.4641,80.4059,80.4447,2330295.0
2024-09-25 11:05:00,82.96,82.96,82.88,82.92,165323.0,80.4544,80.4544,80.3768,80.4156,165323.0
2024-09-25 11:10:00,82.91,82.91,82.86,82.88,72506.0,80.4059,80.4059,80.3574,80.3768,72506.0
2024-09-25 11:15:00,82.88,82.89,82.84,82.89,32121.0,80.3768,80.3865,80.338,80.3865,32121.0
2024-09-25 11:20:00,82.88,82.91,82.86,82.88,22067.0,80.3768,80.4059,80.3574,80.3768,22067.0
2024-09-25 11:25:00,82.88,82.88,82.83,82.84,142797.0,80.3768,80.3768,80.3283,80.338,142797.0
2024-09-25 11:30:00,82.84,82.85,82.82,82.84,409763.0,80.338,80.3477,80.3186,80.338,409763.0
2024-09-25 11:35:00,82.84,82.87,82.83,82.86,31006.0,80.338,80.3671,80.3283,80.3574,31006.0
2024-09-25 11:40:00,82.86,82.89,82.83,82.85,35280.0,80.3574,80.3865,80.3283,80.3477,35280.0
2024-09-25 11:45:00,82.85,82.87,82.81,82.84,32528.0,80.3477,80.3671,80.3089,80.338,32528.0
2024-09-25 11:50:00,82.84,82.84,82.79,82.8,41733.0,80.338,80.338,80.2895,80.2992,41733.0
2024-09-25 11:55:00,82.8,82.81,82.77,82.81,91532.0,80.2992,80.3089,80.2701,80.3089,91532.0
2024-09-25 12:00:00,82.79,82.81,82.78,82.8,30855.0,80.2895,80.3089,80.2798,80.2992,30855.0
2024-09-25 12:05:00,82.79,82.82,82.76,82.81,38861.0,80.2895,80.3186,80.2604,80.3089,38861.0
2024-09-25 12:10:00,82.81,82.82,82.78,82.79,17269.0,80.3089,80.3186,80.2798,80.2895,17269.0
2024-09-25 12:15:00,82.79,82.79,82.75,82.76,12320.0,80.2895,80.2895,80.2507,80.2604,12320.0
2024-09-25 12:20:00,82.76,82.79,82.75,82.79,85683.0,80.2604,80.2895,80.2507,80.2895,85683.0
2024-09-25 12:25:00,82.79,82.81,82.77,82.8,53552.0,80.2895,80.3089,80.2701,80.2992,53552.0
2024-09-25 12:30:00,82.79,82.8,82.76,82.8,31444.0,80.2895,80.2992,80.2604,80.2992,31444.0
2024-09-25 12:35:00,82.8,82.8,82.77,82.79,17056.0,80.2992,80.2992,80.2701,80.2895,17056.0
2024-09-25 12:40:00,82.78,82.79,82.74,82.75,21759.0,80.2798,80.2895,80.241,80.2507,21759.0
2024-09-25 12:45:00,82.74,82.76,82.7,82.71,61971.0,80.241,80.2604,80.2022,80.2119,61971.0
2024-09-25 12:50:00,82.71,82.77,82.7,82.77,32527.0,80.2119,80.2701,80.2022,80.2701,32527.0
2024-09-25 12:55:00,82.76,82.76,82.7,82.7,62991.0,80.2604,80.2604,80.2022,80.2022,62991.0
2024-09-25 13:00:00,82.7,82.72,82.62,82.71,44387.0,80.2022,80.2216,80.1246,80.2119,44387.0
2024-09-25 13:05:00,82.7,82.75,82.64,82.65,16747.0,80.2022,80.2507,80.144,80.1537,16747.0
2024-09-25 13:10:00,82.65,82.67,82.63,82.66,21174.0,80.1537,80.1731,80.1343,80.1634,21174.0
2024-09-25 13:15:00,82.67,82.71,82.66,82.69,9141.0,80.1731,80.2119,80.1634,80.1925,9141.0
2024-09-25 13:20:00,82.69,82.7,82.67,82.68,18684.0,80.1925,80.2022,80.1731,80.1828,18684.0
2024-09-25 13:25:00,82.68,82.7,82.65,82.67,34131.0,80.1828,80.2022,80.1537,80.1731,34131.0
2024-09-25 13:30:00,82.67,82.69,82.64,82.65,30098.0,80.1731,80.1925,80.144,80.1537,30098.0
2024-09-25 13:35:00,82.65,82.68,82.59,82.66,54922.0,80.1537,80.1828,80.0955,80.1634,54922.0
2024-09-25 13:40:00,82.65,82.65,82.59,82.64,14563.0,80.1537,80.1537,80.0955,80.144,14563.0
2024-09-25 13:45:00,82.62,82.63,82.59,82.61,17095.0,80.1246,80.1343,80.0955,80.1149,17095.0
2024-09-25 13:50:00,82.62,82.69,82.61,82.69,21773.0,80.1246,80.1925,80.1149,80.1925,21773.0
2024-09-25 13:55:00,82.7,82.73,82.68,82.73,11387.0,80.2022,80.2313,80.1828,80.2313,11387.0
2024-09-25 14:00:00,82.74,82.74,82.7,82.72,24158.0,80.241,80.241,80.2022,80.2216,24158.0
2024-09-25 14:05:00,82.72,82.73,82.67,82.7,88253.0,80.2216,80.2313,80.1731,80.2022,88253.0
2024-09-25 14:10:00,82.7,82.72,82.67,82.67,29787.0,80.2022,80.2216,80.1731,80.1731,29787.0
2024-09-25 14:15:00,82.65,82.7,82.63,82.69,32573.0,80.1537,80.2022,80.1343,80.1925,32573.0
2024-09-25 14:20:00,82.69,82.7,82.66,82.68,11566.0,80.1925,80.2022,80.1634,80.1828,11566.0
2024-09-25 14:25:00,82.69,82.75,82.69,82.75,12267.0,80.1925,80.2507,80.1925,80.2507,12267.0
2024-09-25 14:30:00,82.75,82.76,82.71,82.73,27943.0,80.2507,80.2604,80.2119,80.2313,27943.0
2024-09-25 14:35:00,82.73,82.76,82.73,82.73,13647.0,80.2313,80.2604,80.2313,80.2313,13647.0
2024-09-25 14:40:00,82.73,82.74,82.71,82.73,15894.0,80.2313,80.241,80.2119,80.2313,15894.0
2024-09-25 14:45:00,82.72,82.73,82.71,82.73,7638.0,80.2216,80.2313,80.2119,80.2313,7638.0
2024-09-25 14:50:00,82.73,82.74,82.7,82.72,50620.0,80.2313,80.241,80.2022,80.2216,50620.0
2024-09-25 14:55:00,82.73,82.73,82.67,82.69,34887.0,80.2313,80.2313,80.1731,80.1925,34887.0
2024-09-25 15:00:00,82.69,82.72,82.67,82.71,73206.0,80.1925,80.2216,80.1731,80.2119,73206.0
2024-09-25 15:05:00,82.71,82.71,82.69,82.69,46612.0,80.2119,80.2119,80.1925,80.1925,46612.0
2024-09-25 15:10:00,82.7,82.72,82.67,82.68,812870.0,80.2022,80.2216,80.1731,80.1828,812870.0
2024-09-25 15:15:00,82.68,82.69,82.66,82.67,40671.0,80.1828,80.1925,80.1634,80.1731,40671.0
2024-09-25 15:20:00,82.67,82.67,82.65,82.66,88825.0,80.1731,80.1731,80.1537,80.1634,88825.0
2024-09-25 15:25:00,82.65,82.66,82.64,82.66,32900.0,80.1537,80.1634,80.144,80.1634,32900.0
2024-09-25 15:30:00,82.65,82.66,82.63,82.64,38177.0,80.1537,80.1634,80.1343,80.144,38177.0
2024-09-25 15:35:00,82.65,82.65,82.6,82.62,62008.0,80.1537,80.1537,80.1052,80.1246,62008.0
2024-09-25 15:40:00,82.62,82.62,82.6,82.62,247218.0,80.1246,80.1246,80.1052,80.1246,247218.0
2024-09-25 15:45:00,82.62,82.65,82.61,82.65,194458.0,80.1246,80.1537,80.1149,80.1537,194458.0
2024-09-25 15:50:00,82.65,82.66,82.62,82.64,380888.0,80.1537,80.1634,80.1246,80.144,380888.0
2024-09-25 15:55:00,82.63,82.64,82.58,82.62,1129991.0,80.1343,80.144,80.0858,80.1246,1129991.0
2024-09-26 09:30:00,84.19,84.21,84.12,84.16,300725.0,81.6472,81.6666,81.5793,81.6181,300725.0
2024-09-26 09:35:00,84.17,84.27,84.12,84.12,169394.0,81.6278,81.7248,81.5793,81.5793,169394.0
2024-09-26 09:40:00,84.13,84.14,84.08,84.13,134639.0,81.589,81.5987,81.5405,81.589,134639.0
2024-09-26 09:45:00,84.12,84.18,84.02,84.07,281113.0,81.5793,81.6375,81.4823,81.5308,281113.0
2024-09-26 09:50:00,84.06,84.08,84.01,84.07,183712.0,81.5211,81.5405,81.4726,81.5308,183712.0
2024-09-26 09:55:00,84.08,84.12,84.04,84.11,207661.0,81.5405,81.5793,81.5017,81.5696,207661.0
2024-09-26 10:00:00,84.12,84.18,84.02,84.03,181462.0,81.5793,81.6375,81.4823,81.492,181462.0
2024-09-26 10:05:00,84.03,84.04,83.97,83.98,156318.0,81.492,81.5017,81.4339,81.4436,156318.0
2024-09-26 10:10:00,83.97,84.11,83.97,84.1,144122.0,81.4339,81.5696,81.4339,81.5599,144122.0
2024-09-26 10:15:00,84.1,84.13,84.06,84.1,60337.0,81.5599,81.589,81.5211,81.5599,60337.0
2024-09-26 10:20:00,84.1,84.13,83.97,84.0,315679.0,81.5599,81.589,81.4339,81.463,315679.0
2024-09-26 10:25:00,84.0,84.02,83.92,83.95,162372.0,81.463,81.4823,81.3854,81.4145,162372.0
2024-09-26 10:30:00,83.96,84.03,83.92,84.03,204383.0,81.4242,81.492,81.3854,81.492,204383.0
2024-09-26 10:35:00,84.02,84.07,83.99,84.06,115910.0,81.4823,81.5308,81.4533,81.5211,115910.0
2024-09-26 10:40:00,84.06,84.06,83.94,83.96,139508.0,81.5211,81.5211,81.4048,81.4242,139508.0
2024-09-26 10:45:00,83.96,84.05,83.94,84.0,158591.0,81.4242,81.5114,81.4048,81.463,158591.0
2024-09-26 10:50:00,84.0,84.0,83.89,83.91,135584.0,81.463,81.463,81.3563,81.3757,135584.0
2024-09-26 10:55:00,83.92,83.93,83.85,83.91,158720.0,81.3854,81.3951,81.3175,81.3757,158720.0
2024-09-26 11:00:00,83.91,83.99,83.88,83.99,132388.0,81.3757,81.4533,81.3466,81.4533,132388.0
2024-09-26 11:05:00,84.0,84.07,83.98,84.06,254406.0,81.463,81.5308,81.4436,81.5211,254406.0
2024-09-26 11:10:00,84.05,84.09,84.03,84.08,214634.0,81.5114,81.5502,81.492,81.5405,214634.0
2024-09-26 11:15:00,84.08,84.13,84.08,84.11,199170.0,81.5405,81.589,81.5405,81.5696,199170.0
2024-09-26 11:20:00,84.1,84.18,84.09,84.17,219858.0,81.5599,81.6375,81.5502,81.6278,219858.0
2024-09-26 11:25:00,84.16,84.17,84.12,84.14,179762.0,81.6181,81.6278,81.5793,81.5987,179762.0
2024-09-26 11:30:00,84.13,84.23,84.12,84.23,326430.0,81.589,81.686,81.5793,81.686,326430.0
2024-09-26 11:35:00,84.23,84.3,84.22,84.3,102637.0,81.686,81.7539,81.6763,81.7539,102637.0
2024-09-26 11:40:00,84.3,84.36,84.3,84.35,73154.0,81.7539,81.8121,81.7539,81.8024,73154.0
2024-09-26 11:45:00,84.36,84.39,84.34,84.34,63502.0,81.8121,81.8412,81.7927,81.7927,63502.0
2024-09-26 11:50:00,84.34,84.4,84.33,84.4,136026.0,81.7927,81.8509,81.783,81.8509,136026.0
2024-09-26 11:55:00,84.4,84.44,84.39,84.39,70758.0,81.8509,81.8897,81.8412,81.8412,70758.0
2024-09-26 12:00:00,84.39,84.4,84.29,84.3,55758.0,81.8412,81.8509,81.7442,81.7539,55758.0
2024-09-26 12:05:00,84.3,84.33,84.29,84.3,69440.0,81.7539,81.783,81.7442,81.7539,69440.0
2024-09-26 12:10:00,84.3,84.33,84.29,84.31,46534.0,81.7539,81.783,81.7442,81.7636,46534.0
2024-09-26 12:15:00,84.31,84.34,84.3,84.34,127986.0,81.7636,81.7927,81.7539,81.7927,127986.0
2024-09-26 12:20:00,84.33,84.35,84.27,84.3,77799.0,81.783,81.8024,81.7248,81.7539,77799.0
2024-09-26 12:25:00,84.29,84.34,84.29,84.3,49299.0,81.7442,81.7927,81.7442,81.7539,49299.0
2024-09-26 12:30:00,84.29,84.32,84.27,84.27,99902.0,81.7442,81.7733,81.7248,81.7248,99902.0
2024-09-26 12:35:00,84.27,84.31,84.27,84.31,90770.0,81.7248,81.7636,81.7248,81.7636,90770.0
2024-09-26 12:40:00,84.31,84.32,84.16,84.3,180642.0,81.7636,81.7733,81.6181,81.7539,180642.0
2024-09-26 12:45:00,84.3,84.34,84.14,84.31,97024.0,81.7539,81.7927,81.5987,81.7636,97024.0
2024-09-26 12:50:00,84.3,84.34,84.27,84.29,86825.0,81.7539,81.7927,81.7248,81.7442,86825.0
2024-09-26 12:55:00,84.29,84.3,84.27,84.29,53931.0,81.7442,81.7539,81.7248,81.7442,53931.0
2024-09-26 13:00:00,84.29,84.33,84.26,84.33,72498.0,81.7442,81.783,81.7151,81.783,72498.0
2024-09-26 13:05:00,84.32,84.32,84.26,84.29,36907.0,81.7733,81.7733,81.7151,81.7442,36907.0
2024-09-26 13:10:00,84.29,84.35,84.28,84.31,54917.0,81.7442,81.8024,81.7345,81.7636,54917.0
2024-09-26 13:15:00,84.3,84.3,84.2,84.21,43197.0,81.7539,81.7539,81.6569,81.6666,43197.0
2024-09-26 13:20:00,84.21,84.27,84.21,84.25,32917.0,81.6666,81.7248,81.6666,81.7054,32917.0
2024-09-26 13:25:00,84.26,84.34,84.25,84.34,45986.0,81.7151,81.7927,81.7054,81.7927,45986.0
2024-09-26 13:30:00,84.34,84.38,84.34,84.37,127033.0,81.7927,81.8315,81.7927,81.8218,127033.0
2024-09-26 13:35:00,84.37,84.37,84.35,84.36,27231.0,81.8218,81.8218,81.8024,81.8121,27231.0
2024-09-26 13:40:00,84.36,84.39,84.35,84.39,54683.0,81.8121,81.8412,81.8024,81.8412,54683.0
2024-09-26 13:45:00,84.39,84.4,84.38,84.4,52182.0,81.8412,81.8509,81.8315,81.8509,52182.0
2024-09-26 13:50:00,84.4,84.41,84.36,84.39,46470.0,81.8509,81.8606,81.8121,81.8412,46470.0
2024-09-26 13:55:00,84.4,84.44,84.39,84.44,43916.0,81.8509,81.8897,81.8412,81.8897,43916.0
2024-09-26 14:00:00,84.43,84.45,84.41,84.44,49876.0,81.88,81.8994,81.8606,81.8897,49876.0
2024-09-26 14:05:00,84.44,84.45,84.42,84.44,22317.0,81.8897,81.8994,81.8703,81.8897,22317.0
2024-09-26 14:10:00,84.44,84.48,84.43,84.48,195753.0,81.8897,81.9285,81.88,81.9285,195753.0
2024-09-26 14:15:00,84.48,84.53,84.47,84.5,70188.0,81.9285,81.9769,81.9188,81.9478,70188.0
2024-09-26 14:20:00,84.49,84.5,84.47,84.48,31783.0,81.9382,81.9478,81.9188,81.9285,31783.0
2024-09-26 14:25:00,84.48,84.48,84.46,84.47,17892.0,81.9285,81.9285,81.9091,81.9188,17892.0
2024-09-26 14:30:00,84.46,84.47,84.43,84.45,64732.0,81.9091,81.9188,81.88,81.8994,64732.0
2024-09-26 14:35:00,84.45,84.49,84.43,84.48,63180.0,81.8994,81.9382,81.88,81.9285,63180.0
2024-09-26 14:40:00,84.47,84.48,84.45,84.45,31308.0,81.9188,81.9285,81.8994,81.8994,31308.0
2024-09-26 14:45:00,84.46,84.48,84.45,84.45,141326.0,81.9091,81.9285,81.8994,81.8994,141326.0
2024-09-26 14:50:00,84.45,84.49,84.44,84.49,30941.0,81.8994,81.9382,81.8897,81.9382,30941.0
2024-09-26 14:55:00,84.49,84.51,84.47,84.49,43379.0,81.9382,81.9575,81.9188,81.9382,43379.0
2024-09-26 15:00:00,84.48,84.51,84.47,84.51,57849.0,81.9285,81.9575,81.9188,81.9575,57849.0
2024-09-26 15:05:00,84.5,84.51,84.49,84.5,68937.0,81.9478,81.9575,81.9382,81.9478,68937.0
2024-09-26 15:10:00,84.5,84.51,84.48,84.48,84515.0,81.9478,81.9575,81.9285,81.9285,84515.0
2024-09-26 15:15:00,84.48,84.48,84.46,84.47,77836.0,81.9285,81.9285,81.9091,81.9188,77836.0
2024-09-26 15:20:00,84.47,84.48,84.44,84.44,214869.0,81.9188,81.9285,81.8897,81.8897,214869.0
2024-09-26 15:25:00,84.45,84.45,84.39,84.43,231282.0,81.8994,81.8994,81.8412,81.88,231282.0
2024-09-26 15:30:00,84.43,84.44,84.37,84.4,248913.0,81.88,81.8897,81.8218,81.8509,248913.0
2024-09-26 15:35:00,84.4,84.41,84.38,84.4,96134.0,81.8509,81.8606,81.8315,81.8509,96134.0
2024-09-26 15:40:00,84.4,84.41,84.39,84.39,210139.0,81.8509,81.8606,81.8412,81.8412,210139.0
2024-09-26 15:45:00,84.39,84.39,84.36,84.38,209405.0,81.8412,81.8412,81.8121,81.8315,209405.0
2024-09-26 15:50:00,84.39,84.4,84.34,84.37,280181.0,81.8412,81.8509,81.7927,81.8218,280181.0
2024-09-26 15:55:00,84.37,84.45,84.36,84.38,1183946.0,81.8218,81.8994,81.8121,81.8315,1183946.0
2024-09-27 09:30:00,84.27,84.36,84.24,84.31,311219.0,81.7248,81.8121,81.6957,81.7636,311219.0
2024-09-27 09:35:00,84.32,84.37,84.29,84.31,127041.0,81.7733,81.8218,81.7442,81.7636,127041.0
2024-09-27 09:40:00,84.32,84.35,84.26,84.29,87912.0,81.7733,81.8024,81.7151,81.7442,87912.0
2024-09-27 09:45:00,84.3,84.35,84.26,84.33,79616.0,81.7539,81.8024,81.7151,81.783,79616.0
2024-09-27 09:50:00,84.33,84.35,84.28,84.34,88970.0,81.783,81.8024,81.7345,81.7927,88970.0
2024-09-27 09:55:00,84.33,84.4,84.31,84.37,33451.0,81.783,81.8509,81.7636,81.8218,33451.0
2024-09-27 10:00:00,84.37,84.43,84.32,84.42,122777.0,81.8218,81.88,81.7733,81.8703,122777.0
2024-09-27 10:05:00,84.42,84.46,84.4,84.44,87577.0,81.8703,81.9091,81.8509,81.8897,87577.0
2024-09-27 10:10:00,84.43,84.45,84.4,84.45,27928.0,81.88,81.8994,81.8509,81.8994,27928.0
2024-09-27 10:15:00,84.44,84.46,84.42,84.44,56020.0,81.8897,81.9091,81.8703,81.8897,56020.0
2024-09-27 10:20:00,84.45,84.5,84.43,84.47,35830.0,81.8994,81.9478,81.88,81.9188,35830.0
2024-09-27 10:25:00,84.47,84.54,84.46,84.5,104063.0,81.9188,81.9866,81.9091,81.9478,104063.0
2024-09-27 10:30:00,84.5,84.54,84.48,84.5,67930.0,81.9478,81.9866,81.9285,81.9478,67930.0
2024-09-27 10:35:00,84.49,84.56,84.46,84.46,44721.0,81.9382,82.006,81.9091,81.9091,44721.0
2024-09-27 10:40:00,84.47,84.49,84.43,84.47,31947.0,81.9188,81.9382,81.88,81.9188,31947.0
2024-09-27 10:45:00,84.47,84.49,84.38,84.39,58628.0,81.9188,81.9382,81.8315,81.8412,58628.0
2024-09-27 10:50:00,84.4,84.47,84.4,84.47,36458.0,81.8509,81.9188,81.8509,81.9188,36458.0
2024-09-27 10:55:00,84.47,84.5,84.45,84.46,59212.0,81.9188,81.9478,81.8994,81.9091,59212.0
2024-09-27 11:00:00,84.45,84.45,84.35,84.37,67631.0,81.8994,81.8994,81.8024,81.8218,67631.0
2024-09-27 11:05:00,84.38,84.4,84.3,84.32,54088.0,81.8315,81.8509,81.7539,81.7733,54088.0
2024-09-27 11:10:00,84.33,84.37,84.32,84.34,42557.0,81.783,81.8218,81.7733,81.7927,42557.0
2024-09-27 11:15:00,84.34,84.38,84.32,84.32,72572.0,81.7927,81.8315,81.7733,81.7733,72572.0
2024-09-27 11:20:00,84.32,84.37,84.32,84.34,49572.0,81.7733,81.8218,81.7733,81.7927,49572.0
2024-09-27 11:25:00,84.34,84.4,84.33,84.4,1234468.0,81.7927,81.8509,81.783,81.8509,1234468.0
2024-09-27 11:30:00,84.4,84.4,84.34,84.37,327238.0,81.8509,81.8509,81.7927,81.8218,327238.0
2024-09-27 11:35:00,84.36,84.36,84.27,84.28,195185.0,81.8121,81.8121,81.7248,81.7345,195185.0
2024-09-27 11:40:00,84.27,84.32,84.24,84.31,135642.0,81.7248,81.7733,81.6957,81.7636,135642.0
2024-09-27 11:45:00,84.31,84.34,84.29,84.29,66756.0,81.7636,81.7927,81.7442,81.7442,66756.0
2024-09-27 11:50:00,84.28,84.28,84.2,84.23,117074.0,81.7345,81.7345,81.6569,81.686,117074.0
2024-09-27 11:55:00,84.23,84.26,84.19,84.19,64981.0,81.686,81.7151,81.6472,81.6472,64981.0
2024-09-27 12:00:00,84.18,84.19,84.13,84.13,32802.0,81.6375,81.6472,81.589,81.589,32802.0
2024-09-27 12:05:00,84.13,84.19,84.13,84.15,24328.0,81.589,81.6472,81.589,81.6084,24328.0
2024-09-27 12:10:00,84.15,84.15,84.03,84.05,75002.0,81.6084,81.6084,81.492,81.5114,75002.0
2024-09-27 12:15:00,84.05,84.1,84.05,84.07,28657.0,81.5114,81.5599,81.5114,81.5308,28657.0
2024-09-27 12:20:00,84.09,84.11,84.06,84.1,16116.0,81.5502,81.5696,81.5211,81.5599,16116.0
2024-09-27 12:25:00,84.1,84.18,84.09,84.16,43251.0,81.5599,81.6375,81.5502,81.6181,43251.0
2024-09-27 12:30:00,84.15,84.2,84.14,84.14,35867.0,81.6084,81.6569,81.5987,81.5987,35867.0
2024-09-27 12:35:00,84.14,84.18,84.13,84.14,36304.0,81.5987,81.6375,81.589,81.5987,36304.0
2024-09-27 12:40:00,84.14,84.15,84.11,84.12,56847.0,81.5987,81.6084,81.5696,81.5793,56847.0
2024-09-27 12:45:00,84.12,84.13,84.09,84.09,20425.0,81.5793,81.589,81.5502,81.5502,20425.0
2024-09-27 12:50:00,84.09,84.11,84.09,84.1,26961.0,81.5502,81.5696,81.5502,81.5599,26961.0
2024-09-27 12:55:00,84.11,84.13,84.08,84.08,39233.0,81.5696,81.589,81.5405,81.5405,39233.0
2024-09-27 13:00:00,84.09,84.15,84.08,84.15,14309.0,81.5502,81.6084,81.5405,81.6084,14309.0
2024-09-27 13:05:00,84.14,84.14,84.03,84.05,150923.0,81.5987,81.5987,81.492,81.5114,150923.0
2024-09-27 13:10:00,84.05,84.09,84.04,84.07,86805.0,81.5114,81.5502,81.5017,81.5308,86805.0
2024-09-27 13:15:00,84.06,84.07,84.03,84.04,28415.0,81.5211,81.5308,81.492,81.5017,28415.0
2024-09-27 13:20:00,84.05,84.08,84.04,84.07,17604.0,81.5114,81.5405,81.5017,81.5308,17604.0
2024-09-27 13:25:00,84.06,84.06,84.02,84.04,40070.0,81.5211,81.5211,81.4823,81.5017,40070.0
2024-09-27 13:30:00,84.03,84.05,84.0,84.04,19782.0,81.492,81.5114,81.463,81.5017,19782.0
2024-09-27 13:35:00,84.04,84.04,83.95,83.95,18230.0,81.5017,81.5017,81.4145,81.4145,18230.0
2024-09-27 13:40:00,83.95,83.99,83.94,83.99,32769.0,81.4145,81.4533,81.4048,81.4533,32769.0
2024-09-27 13:45:00,83.99,84.03,83.98,84.01,27013.0,81.4533,81.492,81.4436,81.4726,27013.0
2024-09-27 13:50:00,84.02,84.06,84.01,84.03,30682.0,81.4823,81.5211,81.4726,81.492,30682.0
2024-09-27 13:55:00,84.03,84.06,84.01,84.06,21669.0,81.492,81.5211,81.4726,81.5211,21669.0
2024-09-27 14:00:00,84.06,84.07,84.01,84.02,21177.0,81.5211,81.5308,81.4726,81.4823,21177.0
2024-09-27 14:05:00,84.02,84.03,83.99,84.02,26779.0,81.4823,81.492,81.4533,81.4823,26779.0
2024-09-27 14:10:00,84.02,84.03,84.0,84.02,14602.0,81.4823,81.492,81.463,81.4823,14602.0
2024-09-27 14:15:00,84.02,84.05,83.99,84.0,19009.0,81.4823,81.5114,81.4533,81.463,19009.0
2024-09-27 14:20:00,84.0,84.02,84.0,84.01,14726.0,81.463,81.4823,81.463,81.4726,14726.0
2024-09-27 14:25:00,84.0,84.0,83.88,83.89,123428.0,81.463,81.463,81.3466,81.3563,123428.0
2024-09-27 14:30:00,83.89,83.9,83.79,83.88,41235.0,81.3563,81.366,81.2593,81.3466,41235.0
2024-09-27 14:35:00,83.88,83.9,83.84,83.88,29709.0,81.3466,81.366,81.3078,81.3466,29709.0
2024-09-27 14:40:00,83.89,83.95,83.87,83.94,21499.0,81.3563,81.4145,81.3369,81.4048,21499.0
2024-09-27 14:45:00,83.95,84.0,83.95,84.0,42358.0,81.4145,81.463,81.4145,81.463,42358.0
2024-09-27 14:50:00,83.99,84.01,83.97,83.99,26956.0,81.4533,81.4726,81.4339,81.4533,26956.0
2024-09-27 14:55:00,83.98,84.08,83.98,84.05,23905.0,81.4436,81.5405,81.4436,81.5114,23905.0
2024-09-27 15:00:00,84.05,84.05,84.02,84.05,80389.0,81.5114,81.5114,81.4823,81.5114,80389.0
2024-09-27 15:05:00,84.04,84.06,83.98,84.0,59257.0,81.5017,81.5211,81.4436,81.463,59257.0
2024-09-27 15:10:00,83.99,84.0,83.96,83.98,107975.0,81.4533,81.463,81.4242,81.4436,107975.0
2024-09-27 15:15:00,83.98,84.03,83.98,84.02,52001.0,81.4436,81.492,81.4436,81.4823,52001.0
2024-09-27 15:20:00,84.03,84.03,83.97,83.99,107682.0,81.492,81.492,81.4339,81.4533,107682.0
2024-09-27 15:25:00,83.99,84.01,83.96,84.01,83378.0,81.4533,81.4726,81.4242,81.4726,83378.0
2024-09-27 15:30:00,84.0,84.02,83.97,84.02,97384.0,81.463,81.4823,81.4339,81.4823,97384.0
2024-09-27 15:35:00,84.01,84.02,83.97,83.97,100771.0,81.4726,81.4823,81.4339,81.4339,100771.0
2024-09-27 15:40:00,83.98,83.99,83.94,83.99,190595.0,81.4436,81.4533,81.4048,81.4533,190595.0
2024-09-27 15:45:00,83.99,84.0,83.97,83.98,178943.0,81.4533,81.463,81.4339,81.4436,178943.0
2024-09-27 15:50:00,83.98,84.03,83.96,83.97,287369.0,81.4436,81.492,81.4242,81.4339,287369.0
2024-09-27 15:55:00,83.97,83.98,83.91,83.93,1472626.0,81.4339,81.4436,81.3757,81.3951,1472626.0
2024-09-30 09:30:00,83.96,83.97,83.81,83.84,538466.0,81.4242,81.4339,81.2787,81.3078,538466.0
2024-09-30 09:35:00,83.83,83.84,83.75,83.77,244094.0,81.2981,81.3078,81.2205,81.2399,244094.0
2024-09-30 09:40:00,83.77,83.82,83.77,83.81,165941.0,81.2399,81.2884,81.2399,81.2787,165941.0
2024-09-30 09:45:00,83.8,83.92,83.79,83.92,72393.0,81.269,81.3854,81.2593,81.3854,72393.0
2024-09-30 09:50:00,83.92,83.97,83.9,83.93,187726.0,81.3854,81.4339,81.366,81.3951,187726.0
2024-09-30 09:55:00,83.93,83.94,83.86,83.86,366121.0,81.3951,81.4048,81.3272,81.3272,366121.0
2024-09-30 10:00:00,83.86,83.86,83.8,83.81,64908.0,81.3272,81.3272,81.269,81.2787,64908.0
2024-09-30 10:05:00,83.82,83.87,83.8,83.8,46090.0,81.2884,81.3369,81.269,81.269,46090.0
2024-09-30 10:10:00,83.79,83.82,83.76,83.79,60010.0,81.2593,81.2884,81.2302,81.2593,60010.0
2024-09-30 10:15:00,83.79,83.8,83.72,83.72,43804.0,81.2593,81.269,81.1914,81.1914,43804.0
2024-09-30 10:20:00,83.72,83.78,83.72,83.75,39264.0,81.1914,81.2496,81.1914,81.2205,39264.0
2024-09-30 10:25:00,83.75,83.75,83.64,83.69,55566.0,81.2205,81.2205,81.1138,81.1623,55566.0
2024-09-30 10:30:00,83.7,83.84,83.68,83.84,83135.0,81.172,81.3078,81.1526,81.3078,83135.0
2024-09-30 10:35:00,83.83,83.87,83.73,83.81,285869.0,81.2981,81.3369,81.2011,81.2787,285869.0
2024-09-30 10:40:00,83.81,83.82,83.71,83.72,123915.0,81.2787,81.2884,81.1817,81.1914,123915.0
2024-09-30 10:45:00,83.72,83.84,83.71,83.81,30331.0,81.1914,81.3078,81.1817,81.2787,30331.0
2024-09-30 10:50:00,83.8,83.83,83.77,83.81,25196.0,81.269,81.2981,81.2399,81.2787,25196.0
2024-09-30 10:55:00,83.8,83.84,83.78,83.79,21402.0,81.269,81.3078,81.2496,81.2593,21402.0
2024-09-30 11:00:00,83.79,83.86,83.77,83.84,44315.0,81.2593,81.3272,81.2399,81.3078,44315.0
2024-09-30 11:05:00,83.84,83.84,83.74,83.75,41286.0,81.3078,81.3078,81.2108,81.2205,41286.0
2024-09-30 11:10:00,83.75,83.82,83.74,83.8,144412.0,81.2205,81.2884,81.2108,81.269,144412.0
2024-09-30 11:15:00,83.8,83.81,83.72,83.72,39257.0,81.269,81.2787,81.1914,81.1914,39257.0
2024-09-30 11:20:00,83.72,83.76,83.71,83.72,36787.0,81.1914,81.2302,81.1817,81.1914,36787.0
2024-09-30 11:25:00,83.71,83.71,83.61,83.64,144919.0,81.1817,81.1817,81.0847,81.1138,144919.0
2024-09-30 11:30:00,83.64,83.64,83.57,83.61,163582.0,81.1138,81.1138,81.0459,81.0847,163582.0
2024-09-30 11:35:00,83.61,83.62,83.52,83.53,53834.0,81.0847,81.0944,80.9974,81.0071,53834.0
2024-09-30 11:40:00,83.52,83.56,83.48,83.56,45904.0,80.9974,81.0362,80.9587,81.0362,45904.0
2024-09-30 11:45:00,83.55,83.6,83.55,83.58,87105.0,81.0265,81.075,81.0265,81.0556,87105.0
2024-09-30 11:50:00,83.58,83.59,83.54,83.56,45797.0,81.0556,81.0653,81.0168,81.0362,45797.0
2024-09-30 11:55:00,83.56,83.59,83.56,83.58,13437.0,81.0362,81.0653,81.0362,81.0556,13437.0
2024-09-30 12:00:00,83.58,83.61,83.56,83.61,18037.0,81.0556,81.0847,81.0362,81.0847,18037.0
2024-09-30 12:05:00,83.61,83.69,83.6,83.65,36319.0,81.0847,81.1623,81.075,81.1235,36319.0
2024-09-30 12:10:00,83.66,83.68,83.59,83.64,36836.0,81.1332,81.1526,81.0653,81.1138,36836.0
2024-09-30 12:15:00,83.65,83.67,83.64,83.64,108839.0,81.1235,81.1429,81.1138,81.1138,108839.0
2024-09-30 12:20:00,83.64,83.7,83.61,83.62,116044.0,81.1138,81.172,81.0847,81.0944,116044.0
2024-09-30 12:25:00,83.62,83.65,83.61,83.63,32279.0,81.0944,81.1235,81.0847,81.1041,32279.0
2024-09-30 12:30:00,83.62,83.66,83.6,83.63,15819.0,81.0944,81.1332,81.075,81.1041,15819.0
2024-09-30 12:35:00,83.64,83.67,83.64,83.66,25818.0,81.1138,81.1429,81.1138,81.1332,25818.0
2024-09-30 12:40:00,83.66,83.66,83.63,83.65,16113.0,81.1332,81.1332,81.1041,81.1235,16113.0
2024-09-30 12:45:00,83.65,83.67,83.63,83.65,88248.0,81.1235,81.1429,81.1041,81.1235,88248.0
2024-09-30 12:50:00,83.66,83.67,83.61,83.64,17533.0,81.1332,81.1429,81.0847,81.1138,17533.0
2024-09-30 12:55:00,83.65,83.67,83.64,83.66,61137.0,81.1235,81.1429,81.1138,81.1332,61137.0
2024-09-30 13:00:00,83.65,83.68,83.63,83.67,27824.0,81.1235,81.1526,81.1041,81.1429,27824.0
2024-09-30 13:05:00,83.67,83.7,83.66,83.67,51598.0,81.1429,81.172,81.1332,81.1429,51598.0
2024-09-30 13:10:00,83.66,83.68,83.62,83.65,77069.0,81.1332,81.1526,81.0944,81.1235,77069.0
2024-09-30 13:15:00,83.65,83.68,83.63,83.66,32825.0,81.1235,81.1526,81.1041,81.1332,32825.0
2024-09-30 13:20:00,83.67,83.69,83.66,83.66,32079.0,81.1429,81.1623,81.1332,81.1332,32079.0
2024-09-30 13:25:00,83.65,83.66,83.61,83.61,19016.0,81.1235,81.1332,81.0847,81.0847,19016.0
2024-09-30 13:30:00,83.61,83.63,83.6,83.62,19188.0,81.0847,81.1041,81.075,81.0944,19188.0
2024-09-30 13:35:00,83.61,83.65,83.6,83.64,38020.0,81.0847,81.1235,81.075,81.1138,38020.0
2024-09-30 13:40:00,83.64,83.66,83.63,83.64,16835.0,81.1138,81.1332,81.1041,81.1138,16835.0
2024-09-30 13:45:00,83.64,83.67,83.63,83.66,29142.0,81.1138,81.1429,81.1041,81.1332,29142.0
2024-09-30 13:50:00,83.66,83.67,83.65,83.66,138902.0,81.1332,81.1429,81.1235,81.1332,138902.0
2024-09-30 13:55:00,83.66,83.71,83.62,83.66,76403.0,81.1332,81.1817,81.0944,81.1332,76403.0
2024-09-30 14:00:00,83.65,83.66,83.62,83.65,24970.0,81.1235,81.1332,81.0944,81.1235,24970.0
2024-09-30 14:05:00,83.65,83.65,83.5,83.6,78652.0,81.1235,81.1235,80.9781,81.075,78652.0
2024-09-30 14:10:00,83.58,83.59,83.43,83.46,155177.0,81.0556,81.0653,80.9102,80.9393,155177.0
2024-09-30 14:15:00,83.45,83.46,83.3,83.31,173868.0,80.9296,80.9393,80.7841,80.7938,173868.0
2024-09-30 14:20:00,83.3,83.32,83.2,83.26,149578.0,80.7841,80.8035,80.6871,80.7453,149578.0
2024-09-30 14:25:00,83.25,83.3,83.18,83.29,82721.0,80.7356,80.7841,80.6677,80.7744,82721.0
2024-09-30 14:30:00,83.29,83.34,83.24,83.33,218025.0,80.7744,80.8229,80.7259,80.8132,218025.0
2024-09-30 14:35:00,83.32,83.43,83.31,83.42,116774.0,80.8035,80.9102,80.7938,80.9005,116774.0
2024-09-30 14:40:00,83.42,83.47,83.41,83.46,280131.0,80.9005,80.949,80.8908,80.9393,280131.0
2024-09-30 14:45:00,83.46,83.51,83.45,83.49,144642.0,80.9393,80.9878,80.9296,80.9684,144642.0
2024-09-30 14:50:00,83.5,83.56,83.49,83.56,141218.0,80.9781,81.0362,80.9684,81.0362,141218.0
2024-09-30 14:55:00,83.55,83.55,83.44,83.45,118713.0,81.0265,81.0265,80.9199,80.9296,118713.0
2024-09-30 15:00:00,83.44,83.44,83.38,83.42,112915.0,80.9199,80.9199,80.8617,80.9005,112915.0
2024-09-30 15:05:00,83.42,83.44,83.4,83.41,66718.0,80.9005,80.9199,80.8811,80.8908,66718.0
2024-09-30 15:10:00,83.42,83.42,83.34,83.39,62738.0,80.9005,80.9005,80.8229,80.8714,62738.0
2024-09-30 15:15:00,83.39,83.45,83.38,83.45,56756.0,80.8714,80.9296,80.8617,80.9296,56756.0
2024-09-30 15:20:00,83.45,83.45,83.41,83.44,138664.0,80.9296,80.9296,80.8908,80.9199,138664.0
2024-09-30 15:25:00,83.44,83.45,83.42,83.45,79118.0,80.9199,80.9296,80.9005,80.9296,79118.0
2024-09-30 15:30:00,83.45,83.45,83.4,83.4,60104.0,80.9296,80.9296,80.8811,80.8811,60104.0
2024-09-30 15:35:00,83.4,83.48,83.4,83.48,72305.0,80.8811,80.9587,80.8811,80.9587,72305.0
2024-09-30 15:40:00,83.48,83.52,83.46,83.51,69637.0,80.9587,80.9974,80.9393,80.9878,69637.0
2024-09-30 15:45:00,83.52,83.61,83.51,83.58,312802.0,80.9974,81.0847,80.9878,81.0556,312802.0
2024-09-30 15:50:00,83.58,83.66,83.58,83.61,622873.0,81.0556,81.1332,81.0556,81.0847,622873.0
2024-09-30 15:55:00,83.62,83.69,83.57,83.67,1467765.0,81.0944,81.1623,81.0459,81.1429,1467765.0
2024-10-01 09:30:00,83.66,83.69,83.47,83.5,225980.0,81.1332,81.1623,80.949,80.9781,225980.0
2024-10-01 09:35:00,83.5,83.5,83.15,83.26,2443991.0,80.9781,80.9781,80.6386,80.7453,2443991.0
2024-10-01 09:40:00,83.26,83.26,83.09,83.16,100439.0,80.7453,80.7453,80.5804,80.6483,100439.0
2024-10-01 09:45:00,83.15,83.15,82.97,83.09,146781.0,80.6386,80.6386,80.4641,80.5804,146781.0
2024-10-01 09:50:00,83.08,83.15,83.0,83.14,207109.0,80.5707,80.6386,80.4932,80.6289,207109.0
2024-10-01 09:55:00,83.14,83.16,83.06,83.12,130482.0,80.6289,80.6483,80.5513,80.6095,130482.0
2024-10-01 10:00:00,83.11,83.29,82.96,83.18,284535.0,80.5998,80.7744,80.4544,80.6677,284535.0
2024-10-01 10:05:00,83.18,83.21,82.91,82.91,190580.0,80.6677,80.6968,80.4059,80.4059,190580.0
2024-10-01 10:10:00,82.91,82.98,82.82,82.93,432565.0,80.4059,80.4738,80.3186,80.4253,432565.0
2024-10-01 10:15:00,82.93,82.94,82.75,82.8,151815.0,80.4253,80.435,80.2507,80.2992,151815.0
2024-10-01 10:20:00,82.79,83.05,82.79,82.98,133380.0,80.2895,80.5416,80.2895,80.4738,133380.0
2024-10-01 10:25:00,82.98,83.0,82.78,82.88,88344.0,80.4738,80.4932,80.2798,80.3768,88344.0
2024-10-01 10:30:00,82.88,82.9,82.73,82.86,136598.0,80.3768,80.3962,80.2313,80.3574,136598.0
2024-10-01 10:35:00,82.85,83.02,82.83,83.0,235711.0,80.3477,80.5125,80.3283,80.4932,235711.0
2024-10-01 10:40:00,82.99,83.08,82.96,82.97,193256.0,80.4835,80.5707,80.4544,80.4641,193256.0
2024-10-01 10:45:00,82.97,82.99,82.85,82.88,113900.0,80.4641,80.4835,80.3477,80.3768,113900.0
2024-10-01 10:50:00,82.88,82.89,82.83,82.86,51494.0,80.3768,80.3865,80.3283,80.3574,51494.0
2024-10-01 10:55:00,82.85,82.98,82.85,82.98,250562.0,80.3477,80.4738,80.3477,80.4738,250562.0
2024-10-01 11:00:00,83.0,83.01,82.9,82.92,447349.0,80.4932,80.5029,80.3962,80.4156,447349.0
2024-10-01 11:05:00,82.91,82.91,82.7,82.7,193500.0,80.4059,80.4059,80.2022,80.2022,193500.0
2024-10-01 11:10:00,82.7,82.78,82.68,82.78,47236.0,80.2022,80.2798,80.1828,80.2798,47236.0
2024-10-01 11:15:00,82.78,82.85,82.76,82.85,29333.0,80.2798,80.3477,80.2604,80.3477,29333.0
2024-10-01 11:20:00,82.85,82.9,82.83,82.83,126748.0,80.3477,80.3962,80.3283,80.3283,126748.0
2024-10-01 11:25:00,82.84,82.91,82.84,82.89,137893.0,80.338,80.4059,80.338,80.3865,137893.0
2024-10-01 11:30:00,82.88,82.95,82.85,82.91,237571.0,80.3768,80.4447,80.3477,80.4059,237571.0
2024-10-01 11:35:00,82.91,82.96,82.89,82.95,233286.0,80.4059,80.4544,80.3865,80.4447,233286.0
2024-10-01 11:40:00,82.95,83.0,82.93,82.94,369976.0,80.4447,80.4932,80.4253,80.435,369976.0
2024-10-01 11:45:00,82.94,82.95,82.88,82.92,122460.0,80.435,80.4447,80.3768,80.4156,122460.0
2024-10-01 11:50:00,82.92,82.95,82.92,82.93,87039.0,80.4156,80.4447,80.4156,80.4253,87039.0
2024-10-01 11:55:00,82.93,82.95,82.88,82.88,78738.0,80.4253,80.4447,80.3768,80.3768,78738.0
2024-10-01 12:00:00,82.88,82.93,82.83,82.91,100710.0,80.3768,80.4253,80.3283,80.4059,100710.0
2024-10-01 12:05:00,82.91,82.97,82.91,82.94,83012.0,80.4059,80.4641,80.4059,80.435,83012.0
2024-10-01 12:10:00,82.94,82.99,82.91,82.93,226019.0,80.435,80.4835,80.4059,80.4253,226019.0
2024-10-01 12:15:00,82.93,82.97,82.9,82.92,49422.0,80.4253,80.4641,80.3962,80.4156,49422.0
2024-10-01 12:20:00,82.92,82.94,82.87,82.88,66431.0,80.4156,80.435,80.3671,80.3768,66431.0
2024-10-01 12:25:00,82.89,82.91,82.85,82.91,59125.0,80.3865,80.4059,80.3477,80.4059,59125.0
2024-10-01 12:30:00,82.9,82.9,82.71,82.82,315001.0,80.3962,80.3962,80.2119,80.3186,315001.0
2024-10-01 12:35:00,82.81,82.86,82.75,82.78,36045.0,80.3089,80.3574,80.2507,80.2798,36045.0
2024-10-01 12:40:00,82.77,82.79,82.73,82.74,41404.0,80.2701,80.2895,80.2313,80.241,41404.0
2024-10-01 12:45:00,82.74,82.75,82.63,82.69,98342.0,80.241,80.2507,80.1343,80.1925,98342.0
2024-10-01 12:50:00,82.68,82.84,82.68,82.82,56382.0,80.1828,80.338,80.1828,80.3186,56382.0
2024-10-01 12:55:00,82.83,82.88,82.76,82.83,41242.0,80.3283,80.3768,80.2604,80.3283,41242.0
2024-10-01 13:00:00,82.83,82.84,82.74,82.74,22642.0,80.3283,80.338,80.241,80.241,22642.0
2024-10-01 13:05:00,82.75,82.76,82.69,82.74,56720.0,80.2507,80.2604,80.1925,80.241,56720.0
2024-10-01 13:10:00,82.76,82.77,82.68,82.68,24326.0,80.2604,80.2701,80.1828,80.1828,24326.0
2024-10-01 13:15:00,82.67,82.68,82.62,82.65,49636.0,80.1731,80.1828,80.1246,80.1537,49636.0
2024-10-01 13:20:00,82.65,82.68,82.6,82.61,155345.0,80.1537,80.1828,80.1052,80.1149,155345.0
2024-10-01 13:25:00,82.61,82.61,82.57,82.59,92348.0,80.1149,80.1149,80.0761,80.0955,92348.0
2024-10-01 13:30:00,82.6,82.79,82.59,82.77,69335.0,80.1052,80.2895,80.0955,80.2701,69335.0
2024-10-01 13:35:00,82.74,82.75,82.67,82.73,84854.0,80.241,80.2507,80.1731,80.2313,84854.0
2024-10-01 13:40:00,82.72,82.86,82.72,82.85,51618.0,80.2216,80.3574,80.2216,80.3477,51618.0
2024-10-01 13:45:00,82.86,82.89,82.83,82.84,58896.0,80.3574,80.3865,80.3283,80.338,58896.0
2024-10-01 13:50:00,82.85,82.89,82.84,82.89,33165.0,80.3477,80.3865,80.338,80.3865,33165.0
2024-10-01 13:55:00,82.9,83.0,82.89,83.0,22982.0,80.3962,80.4932,80.3865,80.4932,22982.0
2024-10-01 14:00:00,83.0,83.09,83.0,83.08,214659.0,80.4932,80.5804,80.4932,80.5707,214659.0
2024-10-01 14:05:00,83.08,83.13,83.07,83.11,121769.0,80.5707,80.6192,80.561,80.5998,121769.0
2024-10-01 14:10:00,83.11,83.17,83.09,83.17,148844.0,80.5998,80.658,80.5804,80.658,148844.0
2024-10-01 14:15:00,83.16,83.21,83.15,83.18,93642.0,80.6483,80.6968,80.6386,80.6677,93642.0
2024-10-01 14:20:00,83.18,83.21,83.16,83.19,97909.0,80.6677,80.6968,80.6483,80.6774,97909.0
2024-10-01 14:25:00,83.18,83.24,83.18,83.23,23854.0,80.6677,80.7259,80.6677,80.7162,23854.0
2024-10-01 14:30:00,83.24,83.28,83.23,83.24,72075.0,80.7259,80.7647,80.7162,80.7259,72075.0
2024-10-01 14:35:00,83.24,83.27,83.19,83.23,166927.0,80.7259,80.755,80.6774,80.7162,166927.0
2024-10-01 14:40:00,83.23,83.25,83.2,83.23,93706.0,80.7162,80.7356,80.6871,80.7162,93706.0
2024-10-01 14:45:00,83.23,83.25,83.2,83.23,107759.0,80.7162,80.7356,80.6871,80.7162,107759.0
2024-10-01 14:50:00,83.24,83.25,83.16,83.18,690572.0,80.7259,80.7356,80.6483,80.6677,690572.0
2024-10-01 14:55:00,83.19,83.24,83.19,83.23,131300.0,80.6774,80.7259,80.6774,80.7162,131300.0
2024-10-01 15:00:00,83.23,83.24,83.21,83.22,55763.0,80.7162,80.7259,80.6968,80.7065,55763.0
2024-10-01 15:05:00,83.21,83.24,83.18,83.22,42358.0,80.6968,80.7259,80.6677,80.7065,42358.0
2024-10-01 15:10:00,83.22,83.24,83.17,83.2,431700.0,80.7065,80.7259,80.658,80.6871,431700.0
2024-10-01 15:15:00,83.2,83.21,83.15,83.17,285086.0,80.6871,80.6968,80.6386,80.658,285086.0
2024-10-01 15:20:00,83.17,83.23,83.17,83.21,266953.0,80.658,80.7162,80.658,80.6968,266953.0
2024-10-01 15:25:00,83.21,83.24,83.2,83.21,156028.0,80.6968,80.7259,80.6871,80.6968,156028.0
2024-10-01 15:30:00,83.21,83.21,83.12,83.12,489469.0,80.6968,80.6968,80.6095,80.6095,489469.0
2024-10-01 15:35:00,83.12,83.15,83.06,83.12,282178.0,80.6095,80.6386,80.5513,80.6095,282178.0
2024-10-01 15:40:00,83.13,83.15,83.06,83.06,500766.0,80.6192,80.6386,80.5513,80.5513,500766.0
2024-10-01 15:45:00,83.06,83.08,83.03,83.04,256073.0,80.5513,80.5707,80.5222,80.5319,256073.0
2024-10-01 15:50:00,83.04,83.06,82.99,83.02,425971.0,80.5319,80.5513,80.4835,80.5125,425971.0
2024-10-01 15:55:00,83.02,83.07,82.99,83.0,1041014.0,80.5125,80.561,80.4835,80.4932,1041014.0
2024-10-02 09:30:00,82.86,82.86,82.58,82.61,253221.0,80.3574,80.3574,80.0858,80.1149,253221.0
2024-10-02 09:35:00,82.61,82.71,82.58,82.6,65557.0,80.1149,80.2119,80.0858,80.1052,65557.0
2024-10-02 09:40:00,82.6,82.61,82.45,82.48,48015.0,80.1052,80.1149,79.9598,79.9889,48015.0
2024-10-02 09:45:00,82.47,82.75,82.47,82.75,87421.0,79.9792,80.2507,79.9792,80.2507,87421.0
2024-10-02 09:50:00,82.76,82.78,82.71,82.73,29120.0,80.2604,80.2798,80.2119,80.2313,29120.0
2024-10-02 09:55:00,82.73,82.78,82.65,82.66,26476.0,80.2313,80.2798,80.1537,80.1634,26476.0
2024-10-02 10:00:00,82.66,82.78,82.64,82.73,62876.0,80.1634,80.2798,80.144,80.2313,62876.0
2024-10-02 10:05:00,82.73,82.75,82.69,82.72,106126.0,80.2313,80.2507,80.1925,80.2216,106126.0
2024-10-02 10:10:00,82.75,82.79,82.74,82.76,93390.0,80.2507,80.2895,80.241,80.2604,93390.0
2024-10-02 10:15:00,82.75,82.81,82.69,82.81,209297.0,80.2507,80.3089,80.1925,80.3089,209297.0
2024-10-02 10:20:00,82.83,82.84,82.69,82.69,87115.0,80.3283,80.338,80.1925,80.1925,87115.0
2024-10-02 10:25:00,82.69,82.74,82.68,82.7,34405.0,80.1925,80.241,80.1828,80.2022,34405.0
2024-10-02 10:30:00,82.7,82.78,82.67,82.76,70896.0,80.2022,80.2798,80.1731,80.2604,70896.0
2024-10-02 10:35:00,82.75,82.77,82.64,82.71,67597.0,80.2507,80.2701,80.144,80.2119,67597.0
2024-10-02 10:40:00,82.7,82.78,82.69,82.75,36738.0,80.2022,80.2798,80.1925,80.2507,36738.0
2024-10-02 10:45:00,82.74,82.84,82.74,82.84,35146.0,80.241,80.338,80.241,80.338,35146.0
2024-10-02 10:50:00,82.83,82.83,82.7,82.7,158159.0,80.3283,80.3283,80.2022,80.2022,158159.0
2024-10-02 10:55:00,82.7,82.75,82.67,82.67,153599.0,80.2022,80.2507,80.1731,80.1731,153599.0
2024-10-02 11:00:00,82.67,82.78,82.65,82.77,53549.0,80.1731,80.2798,80.1537,80.2701,53549.0
2024-10-02 11:05:00,82.78,82.78,82.69,82.73,131991.0,80.2798,80.2798,80.1925,80.2313,131991.0
2024-10-02 11:10:00,82.73,82.77,82.68,82.68,40515.0,80.2313,80.2701,80.1828,80.1828,40515.0
2024-10-02 11:15:00,82.68,82.83,82.67,82.83,22801.0,80.1828,80.3283,80.1731,80.3283,22801.0
2024-10-02 11:20:00,82.82,82.82,82.76,82.8,89985.0,80.3186,80.3186,80.2604,80.2992,89985.0
2024-10-02 11:25:00,82.79,82.84,82.78,82.83,27231.0,80.2895,80.338,80.2798,80.3283,27231.0
2024-10-02 11:30:00,82.84,82.88,82.83,82.88,165775.0,80.338,80.3768,80.3283,80.3768,165775.0
2024-10-02 11:35:00,82.89,82.92,82.88,82.92,80168.0,80.3865,80.4156,80.3768,80.4156,80168.0
2024-10-02 11:40:00,82.92,82.94,82.9,82.94,63687.0,80.4156,80.435,80.3962,80.435,63687.0
2024-10-02 11:45:00,82.95,82.97,82.93,82.97,142323.0,80.4447,80.4641,80.4253,80.4641,142323.0
2024-10-02 11:50:00,82.98,82.98,82.92,82.94,186649.0,80.4738,80.4738,80.4156,80.435,186649.0
2024-10-02 11:55:00,82.94,82.98,82.92,82.98,75528.0,80.435,80.4738,80.4156,80.4738,75528.0
2024-10-02 12:00:00,82.98,83.01,82.96,82.99,73864.0,80.4738,80.5029,80.4544,80.4835,73864.0
2024-10-02 12:05:00,83.0,83.03,82.95,82.95,82039.0,80.4932,80.5222,80.4447,80.4447,82039.0
2024-10-02 12:10:00,82.96,82.98,82.93,82.93,35694.0,80.4544,80.4738,80.4253,80.4253,35694.0
2024-10-02 12:15:00,82.94,82.94,82.87,82.89,115937.0,80.435,80.435,80.3671,80.3865,115937.0
2024-10-02 12:20:00,82.89,82.92,82.86,82.92,33340.0,80.3865,80.4156,80.3574,80.4156,33340.0
2024-10-02 12:25:00,82.92,82.96,82.9,82.9,51771.0,80.4156,80.4544,80.3962,80.3962,51771.0
2024-10-02 12:30:00,82.91,82.91,82.84,82.84,64179.0,80.4059,80.4059,80.338,80.338,64179.0
2024-10-02 12:35:00,82.84,82.85,82.81,82.83,160270.0,80.338,80.3477,80.3089,80.3283,160270.0
2024-10-02 12:40:00,82.83,82.84,82.8,82.81,103648.0,80.3283,80.338,80.2992,80.3089,103648.0
2024-10-02 12:45:00,82.81,82.86,82.8,82.82,41797.0,80.3089,80.3574,80.2992,80.3186,41797.0
2024-10-02 12:50:00,82.81,82.83,82.8,82.82,16683.0,80.3089,80.3283,80.2992,80.3186,16683.0
2024-10-02 12:55:00,82.82,82.82,82.73,82.73,18583.0,80.3186,80.3186,80.2313,80.2313,18583.0
2024-10-02 13:00:00,82.73,82.76,82.72,82.75,37273.0,80.2313,80.2604,80.2216,80.2507,37273.0
2024-10-02 13:05:00,82.74,82.75,82.71,82.73,27664.0,80.241,80.2507,80.2119,80.2313,27664.0
2024-10-02 13:10:00,82.73,82.76,82.69,82.73,71264.0,80.2313,80.2604,80.1925,80.2313,71264.0
2024-10-02 13:15:00,82.73,82.74,82.7,82.72,34691.0,80.2313,80.241,80.2022,80.2216,34691.0
2024-10-02 13:20:00,82.72,82.74,82.71,82.71,44217.0,80.2216,80.241,80.2119,80.2119,44217.0
2024-10-02 13:25:00,82.72,82.81,82.72,82.79,68421.0,80.2216,80.3089,80.2216,80.2895,68421.0
2024-10-02 13:30:00,82.78,82.78,82.7,82.7,58112.0,80.2798,80.2798,80.2022,80.2022,58112.0
2024-10-02 13:35:00,82.7,82.78,82.68,82.77,32508.0,80.2022,80.2798,80.1828,80.2701,32508.0
2024-10-02 13:40:00,82.78,82.79,82.74,82.78,41663.0,80.2798,80.2895,80.241,80.2798,41663.0
2024-10-02 13:45:00,82.77,82.86,82.76,82.86,41758.0,80.2701,80.3574,80.2604,80.3574,41758.0
2024-10-02 13:50:00,82.87,82.89,82.85,82.88,20375.0,80.3671,80.3865,80.3477,80.3768,20375.0
2024-10-02 13:55:00,82.88,82.9,82.86,82.88,31401.0,80.3768,80.3962,80.3574,80.3768,31401.0
2024-10-02 14:00:00,82.88,82.91,82.87,82.87,16721.0,80.3768,80.4059,80.3671,80.3671,16721.0
2024-10-02 14:05:00,82.88,82.88,82.84,82.85,37372.0,80.3768,80.3768,80.338,80.3477,37372.0
2024-10-02 14:10:00,82.86,82.87,82.84,82.85,17593.0,80.3574,80.3671,80.338,80.3477,17593.0
2024-10-02 14:15:00,82.85,82.87,82.85,82.86,7364.0,80.3477,80.3671,80.3477,80.3574,7364.0
2024-10-02 14:20:00,82.86,82.86,82.8,82.81,30604.0,80.3574,80.3574,80.2992,80.3089,30604.0
2024-10-02 14:25:00,82.81,82.82,82.68,82.76,161133.0,80.3089,80.3186,80.1828,80.2604,161133.0
2024-10-02 14:30:00,82.77,82.81,82.74,82.8,33346.0,80.2701,80.3089,80.241,80.2992,33346.0
2024-10-02 14:35:00,82.8,82.8,82.75,82.78,14302.0,80.2992,80.2992,80.2507,80.2798,14302.0
2024-10-02 14:40:00,82.78,82.82,82.78,82.82,34799.0,80.2798,80.3186,80.2798,80.3186,34799.0
2024-10-02 14:45:00,82.83,82.83,82.81,82.83,71118.0,80.3283,80.3283,80.3089,80.3283,71118.0
2024-10-02 14:50:00,82.82,82.83,82.79,82.81,170452.0,80.3186,80.3283,80.2895,80.3089,170452.0
2024-10-02 14:55:00,82.81,82.82,82.79,82.8,38139.0,80.3089,80.3186,80.2895,80.2992,38139.0
2024-10-02 15:00:00,82.8,82.83,82.79,82.83,48168.0,80.2992,80.3283,80.2895,80.3283,48168.0
2024-10-02 15:05:00,82.82,82.84,82.8,82.84,77644.0,80.3186,80.338,80.2992,80.338,77644.0
2024-10-02 15:10:00,82.84,82.86,82.83,82.86,19942.0,80.338,80.3574,80.3283,80.3574,19942.0
2024-10-02 15:15:00,82.86,82.86,82.8,82.82,41789.0,80.3574,80.3574,80.2992,80.3186,41789.0
2024-10-02 15:20:00,82.83,82.85,82.82,82.83,131744.0,80.3283,80.3477,80.3186,80.3283,131744.0
2024-10-02 15:25:00,82.83,82.84,82.82,82.83,45875.0,80.3283,80.338,80.3186,80.3283,45875.0
2024-10-02 15:30:00,82.83,82.83,82.79,82.81,56447.0,80.3283,80.3283,80.2895,80.3089,56447.0
2024-10-02 15:35:00,82.8,82.84,82.8,82.82,56636.0,80.2992,80.338,80.2992,80.3186,56636.0
2024-10-02 15:40:00,82.82,82.87,82.81,82.86,101073.0,80.3186,80.3671,80.3089,80.3574,101073.0
2024-10-02 15:45:00,82.85,82.88,82.84,82.88,202995.0,80.3477,80.3768,80.338,80.3768,202995.0
2024-10-02 15:50:00,82.88,82.88,82.81,82.81,446155.0,80.3768,80.3768,80.3089,80.3089,446155.0
2024-10-02 15:55:00,82.81,82.85,82.8,82.83,692467.0,80.3089,80.3477,80.2992,80.3283,692467.0
2024-10-03 09:30:00,82.12,82.14,82.02,82.09,182668.0,79.6397,79.6591,79.5428,79.6106,182668.0
2024-10-03 09:35:00,82.09,82.1,81.98,82.04,91826.0,79.6106,79.6203,79.504,79.5621,91826.0
2024-10-03 09:40:00,82.03,82.07,82.0,82.01,80809.0,79.5525,79.5912,79.5234,79.5331,80809.0
2024-10-03 09:45:00,82.0,82.04,81.94,81.98,72450.0,79.5234,79.5621,79.4652,79.504,72450.0
2024-10-03 09:50:00,81.98,81.99,81.91,81.97,78772.0,79.504,79.5137,79.4361,79.4943,78772.0
2024-10-03 09:55:00,81.98,82.05,81.98,82.02,54406.0,79.504,79.5718,79.504,79.5428,54406.0
2024-10-03 10:00:00,82.02,82.12,81.97,82.07,251601.0,79.5428,79.6397,79.4943,79.5912,251601.0
2024-10-03 10:05:00,82.09,82.22,82.08,82.2,185097.0,79.6106,79.7367,79.6009,79.7173,185097.0
2024-10-03 10:10:00,82.2,82.28,81.99,82.03,261977.0,79.7173,79.7949,79.5137,79.5525,261977.0
2024-10-03 10:15:00,82.05,82.19,82.03,82.06,113956.0,79.5718,79.7076,79.5525,79.5815,113956.0
2024-10-03 10:20:00,82.06,82.1,81.93,81.97,201991.0,79.5815,79.6203,79.4555,79.4943,201991.0
2024-10-03 10:25:00,81.97,82.0,81.91,81.93,71050.0,79.4943,79.5234,79.4361,79.4555,71050.0
2024-10-03 10:30:00,81.92,82.03,81.83,82.0,164407.0,79.4458,79.5525,79.3585,79.5234,164407.0
2024-10-03 10:35:00,82.0,82.01,81.89,81.92,55965.0,79.5234,79.5331,79.4167,79.4458,55965.0
2024-10-03 10:40:00,81.93,81.95,81.77,81.87,99141.0,79.4555,79.4749,79.3003,79.3973,99141.0
2024-10-03 10:45:00,81.87,81.98,81.84,81.9,65467.0,79.3973,79.504,79.3682,79.4264,65467.0
2024-10-03 10:50:00,81.9,82.01,81.9,82.0,29549.0,79.4264,79.5331,79.4264,79.5234,29549.0
2024-10-03 10:55:00,82.0,82.01,81.86,81.88,57361.0,79.5234,79.5331,79.3876,79.407,57361.0
2024-10-03 11:00:00,81.87,81.89,81.8,81.83,87423.0,79.3973,79.4167,79.3294,79.3585,87423.0
2024-10-03 11:05:00,81.83,81.92,81.81,81.87,84928.0,79.3585,79.4458,79.3391,79.3973,84928.0
2024-10-03 11:10:00,81.86,81.9,81.83,81.9,62938.0,79.3876,79.4264,79.3585,79.4264,62938.0
2024-10-03 11:15:00,81.9,81.95,81.88,81.89,299039.0,79.4264,79.4749,79.407,79.4167,299039.0
2024-10-03 11:20:00,81.88,81.95,81.87,81.94,37176.0,79.407,79.4749,79.3973,79.4652,37176.0
2024-10-03 11:25:00,81.94,81.94,81.85,81.92,36784.0,79.4652,79.4652,79.3779,79.4458,36784.0
2024-10-03 11:30:00,81.92,82.01,81.9,81.99,165615.0,79.4458,79.5331,79.4264,79.5137,165615.0
2024-10-03 11:35:00,81.99,82.02,81.97,81.99,35250.0,79.5137,79.5428,79.4943,79.5137,35250.0
2024-10-03 11:40:00,82.01,82.1,82.0,82.09,36837.0,79.5331,79.6203,79.5234,79.6106,36837.0
2024-10-03 11:45:00,82.11,82.13,82.08,82.11,18311.0,79.63,79.6494,79.6009,79.63,18311.0
2024-10-03 11:50:00,82.13,82.18,82.13,82.15,19917.0,79.6494,79.6979,79.6494,79.6688,19917.0
2024-10-03 11:55:00,82.16,82.16,82.08,82.08,8609.0,79.6785,79.6785,79.6009,79.6009,8609.0
2024-10-03 12:00:00,82.09,82.12,82.09,82.1,8765.0,79.6106,79.6397,79.6106,79.6203,8765.0
2024-10-03 12:05:00,82.1,82.14,82.09,82.14,15579.0,79.6203,79.6591,79.6106,79.6591,15579.0
2024-10-03 12:10:00,82.14,82.18,82.13,82.17,15282.0,79.6591,79.6979,79.6494,79.6882,15282.0
2024-10-03 12:15:00,82.17,82.18,82.15,82.17,28593.0,79.6882,79.6979,79.6688,79.6882,28593.0
2024-10-03 12:20:00,82.17,82.21,82.16,82.19,15752.0,79.6882,79.727,79.6785,79.7076,15752.0
2024-10-03 12:25:00,82.19,82.21,82.18,82.19,14537.0,79.7076,79.727,79.6979,79.7076,14537.0
2024-10-03 12:30:00,82.17,82.18,82.14,82.17,15615.0,79.6882,79.6979,79.6591,79.6882,15615.0
2024-10-03 12:35:00,82.17,82.21,82.16,82.17,18943.0,79.6882,79.727,79.6785,79.6882,18943.0
2024-10-03 12:40:00,82.16,82.16,82.06,82.1,52449.0,79.6785,79.6785,79.5815,79.6203,52449.0
2024-10-03 12:45:00,82.09,82.1,82.02,82.03,86375.0,79.6106,79.6203,79.5428,79.5525,86375.0
2024-10-03 12:50:00,82.04,82.05,81.96,81.99,119183.0,79.5621,79.5718,79.4846,79.5137,119183.0
2024-10-03 12:55:00,81.99,82.07,81.99,82.04,160067.0,79.5137,79.5912,79.5137,79.5621,160067.0
2024-10-03 13:00:00,82.04,82.04,81.96,81.98,57284.0,79.5621,79.5621,79.4846,79.504,57284.0
2024-10-03 13:05:00,81.98,82.02,81.97,82.01,19900.0,79.504,79.5428,79.4943,79.5331,19900.0
2024-10-03 13:10:00,82.0,82.03,81.97,81.98,18901.0,79.5234,79.5525,79.4943,79.504,18901.0
2024-10-03 13:15:00,81.98,81.98,81.95,81.95,31638.0,79.504,79.504,79.4749,79.4749,31638.0
2024-10-03 13:20:00,81.95,82.05,81.95,82.03,133507.0,79.4749,79.5718,79.4749,79.5525,133507.0
2024-10-03 13:25:00,82.02,82.09,81.99,81.99,285354.0,79.5428,79.6106,79.5137,79.5137,285354.0
2024-10-03 13:30:00,81.98,82.06,81.98,82.05,52636.0,79.504,79.5815,79.504,79.5718,52636.0
2024-10-03 13:35:00,82.06,82.06,81.98,81.98,72990.0,79.5815,79.5815,79.504,79.504,72990.0
2024-10-03 13:40:00,81.98,82.01,81.94,82.0,27387.0,79.504,79.5331,79.4652,79.5234,27387.0
2024-10-03 13:45:00,82.0,82.04,81.98,81.98,23920.0,79.5234,79.5621,79.504,79.504,23920.0
2024-10-03 13:50:00,81.98,82.02,81.98,82.0,41047.0,79.504,79.5428,79.504,79.5234,41047.0
2024-10-03 13:55:00,82.02,82.05,82.0,82.04,12036.0,79.5428,79.5718,79.5234,79.5621,12036.0
2024-10-03 14:00:00,82.04,82.04,82.01,82.01,34966.0,79.5621,79.5621,79.5331,79.5331,34966.0
2024-10-03 14:05:00,82.01,82.06,82.01,82.03,21726.0,79.5331,79.5815,79.5331,79.5525,21726.0
2024-10-03 14:10:00,82.04,82.06,82.02,82.04,19404.0,79.5621,79.5815,79.5428,79.5621,19404.0
2024-10-03 14:15:00,82.04,82.09,82.03,82.09,15690.0,79.5621,79.6106,79.5525,79.6106,15690.0
2024-10-03 14:20:00,82.09,82.1,82.01,82.05,41072.0,79.6106,79.6203,79.5331,79.5718,41072.0
2024-10-03 14:25:00,82.06,82.08,82.04,82.05,17401.0,79.5815,79.6009,79.5621,79.5718,17401.0
2024-10-03 14:30:00,82.05,82.05,82.0,82.04,28776.0,79.5718,79.5718,79.5234,79.5621,28776.0
2024-10-03 14:35:00,82.04,82.05,82.01,82.04,50071.0,79.5621,79.5718,79.5331,79.5621,50071.0
2024-10-03 14:40:00,82.04,82.07,82.04,82.05,23828.0,79.5621,79.5912,79.5621,79.5718,23828.0
2024-10-03 14:45:00,82.04,82.06,82.03,82.03,30768.0,79.5621,79.5815,79.5525,79.5525,30768.0
2024-10-03 14:50:00,82.04,82.06,82.02,82.04,10049.0,79.5621,79.5815,79.5428,79.5621,10049.0
2024-10-03 14:55:00,82.04,82.06,82.0,82.01,7972.0,79.5621,79.5815,79.5234,79.5331,7972.0
2024-10-03 15:00:00,82.0,82.01,81.98,82.01,20960.0,79.5234,79.5331,79.504,79.5331,20960.0
2024-10-03 15:05:00,82.02,82.02,81.97,81.98,32673.0,79.5428,79.5428,79.4943,79.504,32673.0
2024-10-03 15:10:00,81.97,81.97,81.94,81.97,38530.0,79.4943,79.4943,79.4652,79.4943,38530.0
2024-10-03 15:15:00,81.96,82.0,81.96,81.99,88828.0,79.4846,79.5234,79.4846,79.5137,88828.0
2024-10-03 15:20:00,81.99,82.03,81.98,82.02,25413.0,79.5137,79.5525,79.504,79.5428,25413.0
2024-10-03 15:25:00,82.02,82.04,81.99,82.01,122228.0,79.5428,79.5621,79.5137,79.5331,122228.0
2024-10-03 15:30:00,82.0,82.02,81.97,82.02,61168.0,79.5234,79.5428,79.4943,79.5428,61168.0
2024-10-03 15:35:00,82.01,82.02,81.99,82.0,34368.0,79.5331,79.5428,79.5137,79.5234,34368.0
2024-10-03 15:40:00,82.01,82.01,81.95,81.95,227444.0,79.5331,79.5331,79.4749,79.4749,227444.0
2024-10-03 15:45:00,81.95,82.03,81.94,82.01,101879.0,79.4749,79.5525,79.4652,79.5331,101879.0
2024-10-03 15:50:00,82.01,82.03,81.97,82.02,296548.0,79.5331,79.5525,79.4943,79.5428,296548.0
2024-10-03 15:55:00,82.02,82.1,82.01,82.07,1160274.0,79.5428,79.6203,79.5331,79.5912,1160274.0
2024-10-04 09:30:00,82.13,82.15,82.07,82.12,345861.0,79.6494,79.6688,79.5912,79.6397,345861.0
2024-10-04 09:35:00,82.13,82.22,82.12,82.19,71813.0,79.6494,79.7367,79.6397,79.7076,71813.0
2024-10-04 09:40:00,82.2,82.32,82.2,82.27,39785.0,79.7173,79.8337,79.7173,79.7852,39785.0
2024-10-04 09:45:00,82.28,82.32,82.27,82.32,33693.0,79.7949,79.8337,79.7852,79.8337,33693.0
2024-10-04 09:50:00,82.3,82.36,82.23,82.23,24547.0,79.8143,79.8725,79.7464,79.7464,24547.0
2024-10-04 09:55:00,82.23,82.27,82.15,82.2,120882.0,79.7464,79.7852,79.6688,79.7173,120882.0
2024-10-04 10:00:00,82.2,82.29,82.19,82.26,22128.0,79.7173,79.8046,79.7076,79.7755,22128.0
2024-10-04 10:05:00,82.28,82.38,82.25,82.27,92657.0,79.7949,79.8919,79.7658,79.7852,92657.0
2024-10-04 10:10:00,82.27,82.31,82.21,82.3,98067.0,79.7852,79.824,79.727,79.8143,98067.0
2024-10-04 10:15:00,82.3,82.43,82.29,82.4,187086.0,79.8143,79.9404,79.8046,79.9113,187086.0
2024-10-04 10:20:00,82.39,82.39,82.22,82.22,114798.0,79.9016,79.9016,79.7367,79.7367,114798.0
2024-10-04 10:25:00,82.23,82.27,82.17,82.22,48997.0,79.7464,79.7852,79.6882,79.7367,48997.0
2024-10-04 10:30:00,82.21,82.21,82.11,82.18,295549.0,79.727,79.727,79.63,79.6979,295549.0
2024-10-04 10:35:00,82.19,82.24,82.11,82.12,35338.0,79.7076,79.7561,79.63,79.6397,35338.0
2024-10-04 10:40:00,82.12,82.25,82.12,82.24,65268.0,79.6397,79.7658,79.6397,79.7561,65268.0
2024-10-04 10:45:00,82.24,82.25,82.18,82.23,25600.0,79.7561,79.7658,79.6979,79.7464,25600.0
2024-10-04 10:50:00,82.23,82.32,82.23,82.27,56092.0,79.7464,79.8337,79.7464,79.7852,56092.0
2024-10-04 10:55:00,82.28,82.31,82.25,82.31,32056.0,79.7949,79.824,79.7658,79.824,32056.0
2024-10-04 11:00:00,82.3,82.32,82.28,82.29,88194.0,79.8143,79.8337,79.7949,79.8046,88194.0
2024-10-04 11:05:00,82.31,82.35,82.3,82.31,21375.0,79.824,79.8628,79.8143,79.824,21375.0
2024-10-04 11:10:00,82.33,82.34,82.27,82.27,43058.0,79.8434,79.8531,79.7852,79.7852,43058.0
2024-10-04 11:15:00,82.27,82.3,82.25,82.25,22436.0,79.7852,79.8143,79.7658,79.7658,22436.0
2024-10-04 11:20:00,82.23,82.23,82.13,82.14,82026.0,79.7464,79.7464,79.6494,79.6591,82026.0
2024-10-04 11:25:00,82.14,82.14,82.07,82.08,46956.0,79.6591,79.6591,79.5912,79.6009,46956.0
2024-10-04 11:30:00,82.08,82.11,82.04,82.11,119249.0,79.6009,79.63,79.5621,79.63,119249.0
2024-10-04 11:35:00,82.12,82.16,82.1,82.15,239701.0,79.6397,79.6785,79.6203,79.6688,239701.0
2024-10-04 11:40:00,82.16,82.24,82.15,82.2,67124.0,79.6785,79.7561,79.6688,79.7173,67124.0
2024-10-04 11:45:00,82.19,82.22,82.14,82.17,19071.0,79.7076,79.7367,79.6591,79.6882,19071.0
2024-10-04 11:50:00,82.17,82.27,82.17,82.26,58458.0,79.6882,79.7852,79.6882,79.7755,58458.0
2024-10-04 11:55:00,82.27,82.31,82.26,82.29,33177.0,79.7852,79.824,79.7755,79.8046,33177.0
2024-10-04 12:00:00,82.31,82.34,82.31,82.31,14017.0,79.824,79.8531,79.824,79.824,14017.0
2024-10-04 12:05:00,82.31,82.33,82.22,82.23,161751.0,79.824,79.8434,79.7367,79.7464,161751.0
2024-10-04 12:10:00,82.23,82.27,82.22,82.23,100484.0,79.7464,79.7852,79.7367,79.7464,100484.0
2024-10-04 12:15:00,82.23,82.26,82.23,82.25,87033.0,79.7464,79.7755,79.7464,79.7658,87033.0
2024-10-04 12:20:00,82.25,82.25,82.19,82.2,74518.0,79.7658,79.7658,79.7076,79.7173,74518.0
2024-10-04 12:25:00,82.2,82.2,82.18,82.2,26069.0,79.7173,79.7173,79.6979,79.7173,26069.0
2024-10-04 12:30:00,82.2,82.21,82.16,82.2,10150.0,79.7173,79.727,79.6785,79.7173,10150.0
2024-10-04 12:35:00,82.21,82.35,82.21,82.33,58402.0,79.727,79.8628,79.727,79.8434,58402.0
2024-10-04 12:40:00,82.33,82.36,82.3,82.36,31008.0,79.8434,79.8725,79.8143,79.8725,31008.0
2024-10-04 12:45:00,82.35,82.37,82.34,82.35,32484.0,79.8628,79.8822,79.8531,79.8628,32484.0
2024-10-04 12:50:00,82.35,82.36,82.31,82.33,43057.0,79.8628,79.8725,79.824,79.8434,43057.0
2024-10-04 12:55:00,82.33,82.36,82.32,82.34,29518.0,79.8434,79.8725,79.8337,79.8531,29518.0
2024-10-04 13:00:00,82.33,82.34,82.31,82.33,20141.0,79.8434,79.8531,79.824,79.8434,20141.0
2024-10-04 13:05:00,82.33,82.33,82.31,82.32,59012.0,79.8434,79.8434,79.824,79.8337,59012.0
2024-10-04 13:10:00,82.32,82.37,82.31,82.37,32783.0,79.8337,79.8822,79.824,79.8822,32783.0
2024-10-04 13:15:00,82.38,82.41,82.37,82.4,15307.0,79.8919,79.921,79.8822,79.9113,15307.0
2024-10-04 13:20:00,82.4,82.42,82.38,82.41,46538.0,79.9113,79.9307,79.8919,79.921,46538.0
2024-10-04 13:25:00,82.4,82.42,82.36,82.37,94011.0,79.9113,79.9307,79.8725,79.8822,94011.0
2024-10-04 13:30:00,82.37,82.4,82.35,82.35,33869.0,79.8822,79.9113,79.8628,79.8628,33869.0
2024-10-04 13:35:00,82.35,82.36,82.21,82.3,91038.0,79.8628,79.8725,79.727,79.8143,91038.0
2024-10-04 13:40:00,82.3,82.41,82.3,82.41,42785.0,79.8143,79.921,79.8143,79.921,42785.0
2024-10-04 13:45:00,82.4,82.4,82.33,82.34,12125.0,79.9113,79.9113,79.8434,79.8531,12125.0
2024-10-04 13:50:00,82.34,82.34,82.26,82.28,16269.0,79.8531,79.8531,79.7755,79.7949,16269.0
2024-10-04 13:55:00,82.28,82.3,82.25,82.26,75930.0,79.7949,79.8143,79.7658,79.7755,75930.0
2024-10-04 14:00:00,82.26,82.28,82.25,82.26,61692.0,79.7755,79.7949,79.7658,79.7755,61692.0
2024-10-04 14:05:00,82.26,82.29,82.25,82.28,32586.0,79.7755,79.8046,79.7658,79.7949,32586.0
2024-10-04 14:10:00,82.28,82.29,82.24,82.27,45444.0,79.7949,79.8046,79.7561,79.7852,45444.0
2024-10-04 14:15:00,82.26,82.28,82.23,82.28,39334.0,79.7755,79.7949,79.7464,79.7949,39334.0
2024-10-04 14:20:00,82.28,82.32,82.28,82.31,19930.0,79.7949,79.8337,79.7949,79.824,19930.0
2024-10-04 14:25:00,82.32,82.34,82.32,82.33,24229.0,79.8337,79.8531,79.8337,79.8434,24229.0
2024-10-04 14:30:00,82.32,82.33,82.3,82.33,11180.0,79.8337,79.8434,79.8143,79.8434,11180.0
2024-10-04 14:35:00,82.33,82.34,82.31,82.33,15117.0,79.8434,79.8531,79.824,79.8434,15117.0
2024-10-04 14:40:00,82.32,82.34,82.32,82.33,25267.0,79.8337,79.8531,79.8337,79.8434,25267.0
2024-10-04 14:45:00,82.32,82.35,82.32,82.35,16699.0,79.8337,79.8628,79.8337,79.8628,16699.0
2024-10-04 14:50:00,82.35,82.38,82.34,82.37,29801.0,79.8628,79.8919,79.8531,79.8822,29801.0
2024-10-04 14:55:00,82.36,82.41,82.36,82.4,28002.0,79.8725,79.921,79.8725,79.9113,28002.0
2024-10-04 15:00:00,82.4,82.4,82.37,82.38,26699.0,79.9113,79.9113,79.8822,79.8919,26699.0
2024-10-04 15:05:00,82.38,82.4,82.38,82.4,24192.0,79.8919,79.9113,79.8919,79.9113,24192.0
2024-10-04 15:10:00,82.4,82.41,82.38,82.39,19035.0,79.9113,79.921,79.8919,79.9016,19035.0
2024-10-04 15:15:00,82.39,82.39,82.36,82.39,73509.0,79.9016,79.9016,79.8725,79.9016,73509.0
2024-10-04 15:20:00,82.39,82.43,82.38,82.41,158494.0,79.9016,79.9404,79.8919,79.921,158494.0
2024-10-04 15:25:00,82.42,82.43,82.4,82.42,31369.0,79.9307,79.9404,79.9113,79.9307,31369.0
2024-10-04 15:30:00,82.42,82.5,82.41,82.49,76834.0,79.9307,80.0083,79.921,79.9986,76834.0
2024-10-04 15:35:00,82.48,82.5,82.46,82.49,87220.0,79.9889,80.0083,79.9695,79.9986,87220.0
2024-10-04 15:40:00,82.5,82.52,82.49,82.51,59315.0,80.0083,80.0277,79.9986,80.018,59315.0
2024-10-04 15:45:00,82.52,82.52,82.46,82.51,107868.0,80.0277,80.0277,79.9695,80.018,107868.0
2024-10-04 15:50:00,82.5,82.54,82.5,82.53,353022.0,80.0083,80.047,80.0083,80.0373,353022.0
2024-10-04 15:55:00,82.53,82.57,82.52,82.55,862337.0,80.0373,80.0761,80.0277,80.0567,862337.0
2024-10-07 09:30:00,82.3,82.33,82.21,82.26,155234.0,79.8143,79.8434,79.727,79.7755,155234.0
2024-10-07 09:35:00,82.25,82.36,82.23,82.34,48928.0,79.7658,79.8725,79.7464,79.8531,48928.0
2024-10-07 09:40:00,82.33,82.38,82.29,82.35,64072.0,79.8434,79.8919,79.8046,79.8628,64072.0
2024-10-07 09:45:00,82.35,82.41,82.32,82.38,64360.0,79.8628,79.921,79.8337,79.8919,64360.0
2024-10-07 09:50:00,82.38,82.41,82.31,82.34,51046.0,79.8919,79.921,79.824,79.8531,51046.0
2024-10-07 09:55:00,82.36,82.37,82.24,82.25,102910.0,79.8725,79.8822,79.7561,79.7658,102910.0
2024-10-07 10:00:00,82.26,82.37,82.26,82.37,23835.0,79.7755,79.8822,79.7755,79.8822,23835.0
2024-10-07 10:05:00,82.36,82.39,82.28,82.33,82413.0,79.8725,79.9016,79.7949,79.8434,82413.0
2024-10-07 10:10:00,82.32,82.37,82.27,82.37,21564.0,79.8337,79.8822,79.7852,79.8822,21564.0
2024-10-07 10:15:00,82.37,82.38,82.32,82.35,59579.0,79.8822,79.8919,79.8337,79.8628,59579.0
2024-10-07 10:20:00,82.35,82.36,82.3,82.32,38904.0,79.8628,79.8725,79.8143,79.8337,38904.0
2024-10-07 10:25:00,82.31,82.32,82.22,82.28,75504.0,79.824,79.8337,79.7367,79.7949,75504.0
2024-10-07 10:30:00,82.27,82.28,82.2,82.23,21510.0,79.7852,79.7949,79.7173,79.7464,21510.0
2024-10-07 10:35:00,82.22,82.28,82.21,82.25,110259.0,79.7367,79.7949,79.727,79.7658,110259.0
2024-10-07 10:40:00,82.26,82.27,82.22,82.23,50128.0,79.7755,79.7852,79.7367,79.7464,50128.0
2024-10-07 10:45:00,82.22,82.25,82.19,82.2,49394.0,79.7367,79.7658,79.7076,79.7173,49394.0
2024-10-07 10:50:00,82.2,82.27,82.2,82.25,113699.0,79.7173,79.7852,79.7173,79.7658,113699.0
2024-10-07 10:55:00,82.25,82.28,82.22,82.23,43923.0,79.7658,79.7949,79.7367,79.7464,43923.0
2024-10-07 11:00:00,82.22,82.22,82.18,82.2,50464.0,79.7367,79.7367,79.6979,79.7173,50464.0
2024-10-07 11:05:00,82.21,82.23,82.16,82.21,37650.0,79.727,79.7464,79.6785,79.727,37650.0
2024-10-07 11:10:00,82.2,82.23,82.19,82.23,44731.0,79.7173,79.7464,79.7076,79.7464,44731.0
2024-10-07 11:15:00,82.22,82.24,82.2,82.23,47757.0,79.7367,79.7561,79.7173,79.7464,47757.0
2024-10-07 11:20:00,82.23,82.25,82.21,82.23,18737.0,79.7464,79.7658,79.727,79.7464,18737.0
2024-10-07 11:25:00,82.22,82.26,82.21,82.24,92042.0,79.7367,79.7755,79.727,79.7561,92042.0
2024-10-07 11:30:00,82.24,82.25,82.21,82.25,36925.0,79.7561,79.7658,79.727,79.7658,36925.0
2024-10-07 11:35:00,82.25,82.26,82.22,82.23,72844.0,79.7658,79.7755,79.7367,79.7464,72844.0
2024-10-07 11:40:00,82.23,82.29,82.2,82.2,87300.0,79.7464,79.8046,79.7173,79.7173,87300.0
2024-10-07 11:45:00,82.2,82.21,82.17,82.19,63288.0,79.7173,79.727,79.6882,79.7076,63288.0
2024-10-07 11:50:00,82.19,82.22,82.17,82.2,17195.0,79.7076,79.7367,79.6882,79.7173,17195.0
2024-10-07 11:55:00,82.2,82.21,82.17,82.2,9771.0,79.7173,79.727,79.6882,79.7173,9771.0
2024-10-07 12:00:00,82.2,82.21,82.18,82.2,23838.0,79.7173,79.727,79.6979,79.7173,23838.0
2024-10-07 12:05:00,82.19,82.21,82.19,82.19,18547.0,79.7076,79.727,79.7076,79.7076,18547.0
2024-10-07 12:10:00,82.19,82.19,82.14,82.19,145945.0,79.7076,79.7076,79.6591,79.7076,145945.0
2024-10-07 12:15:00,82.19,82.23,82.18,82.22,40126.0,79.7076,79.7464,79.6979,79.7367,40126.0
2024-10-07 12:20:00,82.21,82.25,82.21,82.25,17695.0,79.727,79.7658,79.727,79.7658,17695.0
2024-10-07 12:25:00,82.24,82.25,82.23,82.23,12626.0,79.7561,79.7658,79.7464,79.7464,12626.0
2024-10-07 12:30:00,82.23,82.23,82.2,82.22,18297.0,79.7464,79.7464,79.7173,79.7367,18297.0
2024-10-07 12:35:00,82.22,82.26,82.21,82.23,13817.0,79.7367,79.7755,79.727,79.7464,13817.0
2024-10-07 12:40:00,82.23,82.25,82.22,82.24,80221.0,79.7464,79.7658,79.7367,79.7561,80221.0
2024-10-07 12:45:00,82.24,82.27,82.23,82.27,35167.0,79.7561,79.7852,79.7464,79.7852,35167.0
2024-10-07 12:50:00,82.27,82.3,82.25,82.29,19536.0,79.7852,79.8143,79.7658,79.8046,19536.0
2024-10-07 12:55:00,82.28,82.3,82.27,82.3,169978.0,79.7949,79.8143,79.7852,79.8143,169978.0
2024-10-07 13:00:00,82.3,82.32,82.29,82.3,28849.0,79.8143,79.8337,79.8046,79.8143,28849.0
2024-10-07 13:05:00,82.31,82.32,82.3,82.32,13174.0,79.824,79.8337,79.8143,79.8337,13174.0
2024-10-07 13:10:00,82.32,82.36,82.32,82.34,35257.0,79.8337,79.8725,79.8337,79.8531,35257.0
2024-10-07 13:15:00,82.34,82.36,82.33,82.34,30666.0,79.8531,79.8725,79.8434,79.8531,30666.0
2024-10-07 13:20:00,82.34,82.35,82.3,82.31,29712.0,79.8531,79.8628,79.8143,79.824,29712.0
2024-10-07 13:25:00,82.32,82.35,82.31,82.32,19510.0,79.8337,79.8628,79.824,79.8337,19510.0
2024-10-07 13:30:00,82.31,82.33,82.29,82.33,58439.0,79.824,79.8434,79.8046,79.8434,58439.0
2024-10-07 13:35:00,82.33,82.36,82.32,82.34,37259.0,79.8434,79.8725,79.8337,79.8531,37259.0
2024-10-07 13:40:00,82.34,82.35,82.32,82.32,104950.0,79.8531,79.8628,79.8337,79.8337,104950.0
2024-10-07 13:45:00,82.33,82.33,82.28,82.29,99477.0,79.8434,79.8434,79.7949,79.8046,99477.0
2024-10-07 13:50:00,82.29,82.29,82.25,82.27,100048.0,79.8046,79.8046,79.7658,79.7852,100048.0
2024-10-07 13:55:00,82.27,82.28,82.24,82.27,43523.0,79.7852,79.7949,79.7561,79.7852,43523.0
2024-10-07 14:00:00,82.27,82.27,82.18,82.18,54539.0,79.7852,79.7852,79.6979,79.6979,54539.0
2024-10-07 14:05:00,82.17,82.19,82.16,82.16,18795.0,79.6882,79.7076,79.6785,79.6785,18795.0
2024-10-07 14:10:00,82.17,82.19,82.16,82.17,23651.0,79.6882,79.7076,79.6785,79.6882,23651.0
2024-10-07 14:15:00,82.16,82.17,82.13,82.13,12125.0,79.6785,79.6882,79.6494,79.6494,12125.0
2024-10-07 14:20:00,82.14,82.15,82.12,82.12,16879.0,79.6591,79.6688,79.6397,79.6397,16879.0
2024-10-07 14:25:00,82.12,82.14,82.11,82.11,27826.0,79.6397,79.6591,79.63,79.63,27826.0
2024-10-07 14:30:00,82.11,82.11,81.94,82.04,178362.0,79.63,79.63,79.4652,79.5621,178362.0
2024-10-07 14:35:00,82.04,82.05,82.0,82.03,32078.0,79.5621,79.5718,79.5234,79.5525,32078.0
2024-10-07 14:40:00,82.03,82.07,81.99,81.99,27516.0,79.5525,79.5912,79.5137,79.5137,27516.0
2024-10-07 14:45:00,81.99,82.0,81.83,81.85,60705.0,79.5137,79.5234,79.3585,79.3779,60705.0
2024-10-07 14:50:00,81.84,81.88,81.82,81.84,104237.0,79.3682,79.407,79.3488,79.3682,104237.0
2024-10-07 14:55:00,81.84,81.88,81.79,81.8,28114.0,79.3682,79.407,79.3197,79.3294,28114.0
2024-10-07 15:00:00,81.8,81.84,81.78,81.83,36294.0,79.3294,79.3682,79.31,79.3585,36294.0
2024-10-07 15:05:00,81.83,81.93,81.82,81.92,187727.0,79.3585,79.4555,79.3488,79.4458,187727.0
2024-10-07 15:10:00,81.92,81.94,81.88,81.92,52424.0,79.4458,79.4652,79.407,79.4458,52424.0
2024-10-07 15:15:00,81.92,81.96,81.91,81.96,39674.0,79.4458,79.4846,79.4361,79.4846,39674.0
2024-10-07 15:20:00,81.96,81.99,81.94,81.95,27231.0,79.4846,79.5137,79.4652,79.4749,27231.0
2024-10-07 15:25:00,81.96,81.99,81.95,81.97,47570.0,79.4846,79.5137,79.4749,79.4943,47570.0
2024-10-07 15:30:00,81.97,81.98,81.91,81.94,49566.0,79.4943,79.504,79.4361,79.4652,49566.0
2024-10-07 15:35:00,81.94,81.96,81.89,81.95,84659.0,79.4652,79.4846,79.4167,79.4749,84659.0
2024-10-07 15:40:00,81.96,81.96,81.93,81.96,208707.0,79.4846,79.4846,79.4555,79.4846,208707.0
2024-10-07 15:45:00,81.95,82.01,81.95,82.0,90580.0,79.4749,79.5331,79.4749,79.5234,90580.0
2024-10-07 15:50:00,82.0,82.1,82.0,82.08,463300.0,79.5234,79.6203,79.5234,79.6009,463300.0
2024-10-07 15:55:00,82.07,82.1,82.02,82.1,1128308.0,79.5912,79.6203,79.5428,79.6203,1128308.0
2024-10-08 09:30:00,81.91,81.94,81.84,81.86,83337.0,79.4361,79.4652,79.3682,79.3876,83337.0
2024-10-08 09:35:00,81.85,81.89,81.83,81.84,26269.0,79.3779,79.4167,79.3585,79.3682,26269.0
2024-10-08 09:40:00,81.83,81.89,81.81,81.86,105992.0,79.3585,79.4167,79.3391,79.3876,105992.0
2024-10-08 09:45:00,81.86,81.87,81.81,81.87,55745.0,79.3876,79.3973,79.3391,79.3973,55745.0
2024-10-08 09:50:00,81.89,81.9,81.8,81.85,54526.0,79.4167,79.4264,79.3294,79.3779,54526.0
2024-10-08 09:55:00,81.84,81.89,81.83,81.88,51094.0,79.3682,79.4167,79.3585,79.407,51094.0
2024-10-08 10:00:00,81.88,81.92,81.87,81.91,52264.0,79.407,79.4458,79.3973,79.4361,52264.0
2024-10-08 10:05:00,81.91,81.91,81.82,81.86,35071.0,79.4361,79.4361,79.3488,79.3876,35071.0
2024-10-08 10:10:00,81.86,81.86,81.76,81.77,153724.0,79.3876,79.3876,79.2906,79.3003,153724.0
2024-10-08 10:15:00,81.77,81.79,81.73,81.79,22085.0,79.3003,79.3197,79.2615,79.3197,22085.0
2024-10-08 10:20:00,81.79,81.8,81.71,81.72,43615.0,79.3197,79.3294,79.2421,79.2518,43615.0
2024-10-08 10:25:00,81.72,81.76,81.71,81.76,28426.0,79.2518,79.2906,79.2421,79.2906,28426.0
2024-10-08 10:30:00,81.75,81.75,81.69,81.71,45441.0,79.2809,79.2809,79.2227,79.2421,45441.0
2024-10-08 10:35:00,81.71,81.75,81.68,81.74,32444.0,79.2421,79.2809,79.213,79.2712,32444.0
2024-10-08 10:40:00,81.73,81.82,81.73,81.78,106141.0,79.2615,79.3488,79.2615,79.31,106141.0
2024-10-08 10:45:00,81.79,81.82,81.76,81.81,19118.0,79.3197,79.3488,79.2906,79.3391,19118.0
2024-10-08 10:50:00,81.8,81.8,81.74,81.76,12265.0,79.3294,79.3294,79.2712,79.2906,12265.0
2024-10-08 10:55:00,81.76,81.83,81.76,81.8,35991.0,79.2906,79.3585,79.2906,79.3294,35991.0
2024-10-08 11:00:00,81.83,81.88,81.82,81.88,57817.0,79.3585,79.407,79.3488,79.407,57817.0
2024-10-08 11:05:00,81.88,81.88,81.83,81.83,16612.0,79.407,79.407,79.3585,79.3585,16612.0
2024-10-08 11:10:00,81.83,81.83,81.79,81.81,45065.0,79.3585,79.3585,79.3197,79.3391,45065.0
2024-10-08 11:15:00,81.8,81.81,81.77,81.78,45736.0,79.3294,79.3391,79.3003,79.31,45736.0
2024-10-08 11:20:00,81.78,81.82,81.76,81.77,73492.0,79.31,79.3488,79.2906,79.3003,73492.0
2024-10-08 11:25:00,81.77,81.79,81.72,81.73,57369.0,79.3003,79.3197,79.2518,79.2615,57369.0
2024-10-08 11:30:00,81.74,81.78,81.72,81.72,111229.0,79.2712,79.31,79.2518,79.2518,111229.0
2024-10-08 11:35:00,81.71,81.77,81.71,81.76,110982.0,79.2421,79.3003,79.2421,79.2906,110982.0
2024-10-08 11:40:00,81.77,81.82,81.76,81.82,173769.0,79.3003,79.3488,79.2906,79.3488,173769.0
2024-10-08 11:45:00,81.83,81.87,81.83,81.85,15749.0,79.3585,79.3973,79.3585,79.3779,15749.0
2024-10-08 11:50:00,81.86,81.92,81.86,81.91,59690.0,79.3876,79.4458,79.3876,79.4361,59690.0
2024-10-08 11:55:00,81.92,81.94,81.9,81.92,47432.0,79.4458,79.4652,79.4264,79.4458,47432.0
2024-10-08 12:00:00,81.92,81.93,81.86,81.88,39011.0,79.4458,79.4555,79.3876,79.407,39011.0
2024-10-08 12:05:00,81.87,81.9,81.86,81.87,46225.0,79.3973,79.4264,79.3876,79.3973,46225.0
2024-10-08 12:10:00,81.87,81.9,81.86,81.89,21222.0,79.3973,79.4264,79.3876,79.4167,21222.0
2024-10-08 12:15:00,81.89,81.93,81.88,81.93,16149.0,79.4167,79.4555,79.407,79.4555,16149.0
2024-10-08 12:20:00,81.92,81.95,81.91,81.91,21096.0,79.4458,79.4749,79.4361,79.4361,21096.0
2024-10-08 12:25:00,81.91,81.96,81.9,81.95,20406.0,79.4361,79.4846,79.4264,79.4749,20406.0
2024-10-08 12:30:00,81.95,81.95,81.93,81.94,13039.0,79.4749,79.4749,79.4555,79.4652,13039.0
2024-10-08 12:35:00,81.95,81.97,81.95,81.95,26736.0,79.4749,79.4943,79.4749,79.4749,26736.0
2024-10-08 12:40:00,81.96,81.97,81.93,81.93,26940.0,79.4846,79.4943,79.4555,79.4555,26940.0
2024-10-08 12:45:00,81.94,81.95,81.89,81.9,89296.0,79.4652,79.4749,79.4167,79.4264,89296.0
2024-10-08 12:50:00,81.89,81.91,81.88,81.91,25691.0,79.4167,79.4361,79.407,79.4361,25691.0
2024-10-08 12:55:00,81.91,81.91,81.89,81.9,24467.0,79.4361,79.4361,79.4167,79.4264,24467.0
2024-10-08 13:00:00,81.91,81.91,81.83,81.84,22479.0,79.4361,79.4361,79.3585,79.3682,22479.0
2024-10-08 13:05:00,81.84,81.85,81.74,81.76,36725.0,79.3682,79.3779,79.2712,79.2906,36725.0
2024-10-08 13:10:00,81.75,81.81,81.74,81.78,12768.0,79.2809,79.3391,79.2712,79.31,12768.0
2024-10-08 13:15:00,81.79,81.79,81.74,81.75,62662.0,79.3197,79.3197,79.2712,79.2809,62662.0
2024-10-08 13:20:00,81.76,81.81,81.75,81.81,109143.0,79.2906,79.3391,79.2809,79.3391,109143.0
2024-10-08 13:25:00,81.8,81.83,81.8,81.81,18211.0,79.3294,79.3585,79.3294,79.3391,18211.0
2024-10-08 13:30:00,81.8,81.83,81.79,81.82,17538.0,79.3294,79.3585,79.3197,79.3488,17538.0
2024-10-08 13:35:00,81.82,81.84,81.81,81.81,84414.0,79.3488,79.3682,79.3391,79.3391,84414.0
2024-10-08 13:40:00,81.81,81.85,81.8,81.84,68509.0,79.3391,79.3779,79.3294,79.3682,68509.0
2024-10-08 13:45:00,81.84,81.85,81.8,81.8,27763.0,79.3682,79.3779,79.3294,79.3294,27763.0
2024-10-08 13:50:00,81.8,81.83,81.79,81.83,11300.0,79.3294,79.3585,79.3197,79.3585,11300.0
2024-10-08 13:55:00,81.81,81.85,81.81,81.85,14051.0,79.3391,79.3779,79.3391,79.3779,14051.0
2024-10-08 14:00:00,81.84,81.86,81.83,81.86,15635.0,79.3682,79.3876,79.3585,79.3876,15635.0
2024-10-08 14:05:00,81.87,81.89,81.86,81.87,6433.0,79.3973,79.4167,79.3876,79.3973,6433.0
2024-10-08 14:10:00,81.88,81.9,81.87,81.89,13108.0,79.407,79.4264,79.3973,79.4167,13108.0
2024-10-08 14:15:00,81.89,81.9,81.85,81.86,10036.0,79.4167,79.4264,79.3779,79.3876,10036.0
2024-10-08 14:20:00,81.85,81.85,81.81,81.83,9969.0,79.3779,79.3779,79.3391,79.3585,9969.0
2024-10-08 14:25:00,81.82,81.82,81.8,81.81,8864.0,79.3488,79.3488,79.3294,79.3391,8864.0
2024-10-08 14:30:00,81.82,81.86,81.81,81.86,42751.0,79.3488,79.3876,79.3391,79.3876,42751.0
2024-10-08 14:35:00,81.86,81.9,81.85,81.86,41854.0,79.3876,79.4264,79.3779,79.3876,41854.0
2024-10-08 14:40:00,81.88,81.89,81.85,81.86,21348.0,79.407,79.4167,79.3779,79.3876,21348.0
2024-10-08 14:45:00,81.86,81.87,81.84,81.86,7056.0,79.3876,79.3973,79.3682,79.3876,7056.0
2024-10-08 14:50:00,81.86,81.88,81.86,81.87,7971.0,79.3876,79.407,79.3876,79.3973,7971.0
2024-10-08 14:55:00,81.86,81.89,81.85,81.87,16732.0,79.3876,79.4167,79.3779,79.3973,16732.0
2024-10-08 15:00:00,81.86,81.87,81.81,81.83,148926.0,79.3876,79.3973,79.3391,79.3585,148926.0
2024-10-08 15:05:00,81.83,81.84,81.79,81.8,25456.0,79.3585,79.3682,79.3197,79.3294,25456.0
2024-10-08 15:10:00,81.81,81.83,81.8,81.81,15520.0,79.3391,79.3585,79.3294,79.3391,15520.0
2024-10-08 15:15:00,81.82,81.86,81.82,81.85,16200.0,79.3488,79.3876,79.3488,79.3779,16200.0
2024-10-08 15:20:00,81.86,81.86,81.82,81.84,273103.0,79.3876,79.3876,79.3488,79.3682,273103.0
2024-10-08 15:25:00,81.84,81.86,81.84,81.84,23013.0,79.3682,79.3876,79.3682,79.3682,23013.0
2024-10-08 15:30:00,81.84,81.89,81.82,81.88,59479.0,79.3682,79.4167,79.3488,79.407,59479.0
2024-10-08 15:35:00,81.88,81.91,81.87,81.91,22604.0,79.407,79.4361,79.3973,79.4361,22604.0
2024-10-08 15:40:00,81.91,81.92,81.88,81.88,68056.0,79.4361,79.4458,79.407,79.407,68056.0
2024-10-08 15:45:00,81.89,81.93,81.88,81.93,42937.0,79.4167,79.4555,79.407,79.4555,42937.0
2024-10-08 15:50:00,81.92,81.97,81.91,81.97,343203.0,79.4458,79.4943,79.4361,79.4943,343203.0
2024-10-08 15:55:00,81.95,81.97,81.88,81.93,913587.0,79.4749,79.4943,79.407,79.4555,913587.0
2024-10-09 09:30:00,81.52,81.52,81.46,81.52,80960.0,79.0579,79.0579,78.9997,79.0579,80960.0
2024-10-09 09:35:00,81.51,81.6,81.5,81.6,60108.0,79.0482,79.1354,79.0385,79.1354,60108.0
2024-10-09 09:40:00,81.59,81.69,81.59,81.67,67543.0,79.1257,79.2227,79.1257,79.2033,67543.0
2024-10-09 09:45:00,81.67,81.73,81.67,81.72,68058.0,79.2033,79.2615,79.2033,79.2518,68058.0
2024-10-09 09:50:00,81.72,81.76,81.7,81.76,45749.0,79.2518,79.2906,79.2324,79.2906,45749.0
2024-10-09 09:55:00,81.76,81.77,81.73,81.75,46341.0,79.2906,79.3003,79.2615,79.2809,46341.0
2024-10-09 10:00:00,81.76,81.78,81.72,81.72,58697.0,79.2906,79.31,79.2518,79.2518,58697.0
2024-10-09 10:05:00,81.72,81.74,81.68,81.74,93343.0,79.2518,79.2712,79.213,79.2712,93343.0
2024-10-09 10:10:00,81.75,81.8,81.75,81.76,39774.0,79.2809,79.3294,79.2809,79.2906,39774.0
2024-10-09 10:15:00,81.75,81.75,81.71,81.72,35776.0,79.2809,79.2809,79.2421,79.2518,35776.0
2024-10-09 10:20:00,81.72,81.75,81.71,81.72,29857.0,79.2518,79.2809,79.2421,79.2518,29857.0
2024-10-09 10:25:00,81.72,81.77,81.7,81.74,45444.0,79.2518,79.3003,79.2324,79.2712,45444.0
2024-10-09 10:30:00,81.74,81.76,81.72,81.74,29780.0,79.2712,79.2906,79.2518,79.2712,29780.0
2024-10-09 10:35:00,81.73,81.77,81.73,81.76,44874.0,79.2615,79.3003,79.2615,79.2906,44874.0
2024-10-09 10:40:00,81.75,81.77,81.73,81.75,12716.0,79.2809,79.3003,79.2615,79.2809,12716.0
2024-10-09 10:45:00,81.74,81.76,81.71,81.76,30844.0,79.2712,79.2906,79.2421,79.2906,30844.0
2024-10-09 10:50:00,81.76,81.78,81.75,81.77,43167.0,79.2906,79.31,79.2809,79.3003,43167.0
2024-10-09 10:55:00,81.78,81.82,81.76,81.81,14414.0,79.31,79.3488,79.2906,79.3391,14414.0
2024-10-09 11:00:00,81.82,81.87,81.82,81.86,18639.0,79.3488,79.3973,79.3488,79.3876,18639.0
2024-10-09 11:05:00,81.87,81.94,81.87,81.94,30429.0,79.3973,79.4652,79.3973,79.4652,30429.0
2024-10-09 11:10:00,81.95,81.96,81.93,81.95,28609.0,79.4749,79.4846,79.4555,79.4749,28609.0
2024-10-09 11:15:00,81.94,81.97,81.94,81.96,10185.0,79.4652,79.4943,79.4652,79.4846,10185.0
2024-10-09 11:20:00,81.97,82.0,81.96,82.0,16746.0,79.4943,79.5234,79.4846,79.5234,16746.0
2024-10-09 11:25:00,82.0,82.03,81.98,81.98,112538.0,79.5234,79.5525,79.504,79.504,112538.0
2024-10-09 11:30:00,81.98,82.01,81.97,81.98,78294.0,79.504,79.5331,79.4943,79.504,78294.0
2024-10-09 11:35:00,81.97,81.99,81.95,81.96,389848.0,79.4943,79.5137,79.4749,79.4846,389848.0
2024-10-09 11:40:00,81.97,82.01,81.97,82.01,13448.0,79.4943,79.5331,79.4943,79.5331,13448.0
2024-10-09 11:45:00,82.01,82.03,82.0,82.02,12258.0,79.5331,79.5525,79.5234,79.5428,12258.0
2024-10-09 11:50:00,82.02,82.03,81.99,82.0,21965.0,79.5428,79.5525,79.5137,79.5234,21965.0
2024-10-09 11:55:00,82.0,82.04,82.0,82.04,87988.0,79.5234,79.5621,79.5234,79.5621,87988.0
2024-10-09 12:00:00,82.03,82.03,81.96,81.97,17781.0,79.5525,79.5525,79.4846,79.4943,17781.0
2024-10-09 12:05:00,81.97,82.0,81.97,82.0,18767.0,79.4943,79.5234,79.4943,79.5234,18767.0
2024-10-09 12:10:00,82.0,82.01,81.98,81.99,56996.0,79.5234,79.5331,79.504,79.5137,56996.0
2024-10-09 12:15:00,81.98,81.99,81.94,81.95,29282.0,79.504,79.5137,79.4652,79.4749,29282.0
2024-10-09 12:20:00,81.94,81.98,81.94,81.96,24035.0,79.4652,79.504,79.4652,79.4846,24035.0
2024-10-09 12:25:00,81.97,81.99,81.96,81.98,20332.0,79.4943,79.5137,79.4846,79.504,20332.0
2024-10-09 12:30:00,81.97,81.98,81.95,81.96,12034.0,79.4943,79.504,79.4749,79.4846,12034.0
2024-10-09 12:35:00,81.96,81.97,81.94,81.95,61557.0,79.4846,79.4943,79.4652,79.4749,61557.0
2024-10-09 12:40:00,81.95,81.96,81.93,81.95,10081.0,79.4749,79.4846,79.4555,79.4749,10081.0
2024-10-09 12:45:00,81.95,81.96,81.92,81.95,20631.0,79.4749,79.4846,79.4458,79.4749,20631.0
2024-10-09 12:50:00,81.96,81.97,81.89,81.91,26142.0,79.4846,79.4943,79.4167,79.4361,26142.0
2024-10-09 12:55:00,81.92,81.96,81.91,81.94,41822.0,79.4458,79.4846,79.4361,79.4652,41822.0
2024-10-09 13:00:00,81.94,81.96,81.91,81.92,10159.0,79.4652,79.4846,79.4361,79.4458,10159.0
2024-10-09 13:05:00,81.92,81.95,81.91,81.95,14860.0,79.4458,79.4749,79.4361,79.4749,14860.0
2024-10-09 13:10:00,81.94,81.99,81.93,81.97,114904.0,79.4652,79.5137,79.4555,79.4943,114904.0
2024-10-09 13:15:00,81.97,82.0,81.96,81.98,24256.0,79.4943,79.5234,79.4846,79.504,24256.0
2024-10-09 13:20:00,81.97,82.01,81.97,82.0,16708.0,79.4943,79.5331,79.4943,79.5234,16708.0
2024-10-09 13:25:00,82.0,82.0,81.97,81.98,8252.0,79.5234,79.5234,79.4943,79.504,8252.0
2024-10-09 13:30:00,81.97,82.0,81.96,81.98,69289.0,79.4943,79.5234,79.4846,79.504,69289.0
2024-10-09 13:35:00,81.99,82.01,81.98,82.01,52494.0,79.5137,79.5331,79.504,79.5331,52494.0
2024-10-09 13:40:00,82.0,82.02,81.99,82.0,48653.0,79.5234,79.5428,79.5137,79.5234,48653.0
2024-10-09 13:45:00,82.0,82.02,81.98,82.0,202067.0,79.5234,79.5428,79.504,79.5234,202067.0
2024-10-09 13:50:00,82.0,82.0,81.89,81.95,119417.0,79.5234,79.5234,79.4167,79.4749,119417.0
2024-10-09 13:55:00,81.95,81.99,81.95,81.97,23926.0,79.4749,79.5137,79.4749,79.4943,23926.0
2024-10-09 14:00:00,81.98,82.0,81.95,82.0,20920.0,79.504,79.5234,79.4749,79.5234,20920.0
2024-10-09 14:05:00,81.99,82.0,81.97,81.98,53281.0,79.5137,79.5234,79.4943,79.504,53281.0
2024-10-09 14:10:00,81.98,82.0,81.96,81.98,61660.0,79.504,79.5234,79.4846,79.504,61660.0
2024-10-09 14:15:00,81.98,81.99,81.95,81.96,28043.0,79.504,79.5137,79.4749,79.4846,28043.0
2024-10-09 14:20:00,81.97,81.97,81.94,81.95,32216.0,79.4943,79.4943,79.4652,79.4749,32216.0
2024-10-09 14:25:00,81.96,82.03,81.96,82.03,35491.0,79.4846,79.5525,79.4846,79.5525,35491.0
2024-10-09 14:30:00,82.02,82.03,81.98,82.0,25776.0,79.5428,79.5525,79.504,79.5234,25776.0
2024-10-09 14:35:00,82.0,82.03,81.99,82.02,84552.0,79.5234,79.5525,79.5137,79.5428,84552.0
2024-10-09 14:40:00,82.01,82.03,82.01,82.02,20826.0,79.5331,79.5525,79.5331,79.5428,20826.0
2024-10-09 14:45:00,82.02,82.04,82.02,82.03,13154.0,79.5428,79.5621,79.5428,79.5525,13154.0
2024-10-09 14:50:00,82.02,82.03,81.98,81.99,11878.0,79.5428,79.5525,79.504,79.5137,11878.0
2024-10-09 14:55:00,81.99,82.0,81.96,81.97,19258.0,79.5137,79.5234,79.4846,79.4943,19258.0
2024-10-09 15:00:00,81.97,82.01,81.97,82.0,18563.0,79.4943,79.5331,79.4943,79.5234,18563.0
2024-10-09 15:05:00,82.0,82.01,81.97,81.98,82810.0,79.5234,79.5331,79.4943,79.504,82810.0
2024-10-09 15:10:00,82.0,82.02,81.99,82.01,25108.0,79.5234,79.5428,79.5137,79.5331,25108.0
2024-10-09 15:15:00,82.01,82.04,82.01,82.04,20823.0,79.5331,79.5621,79.5331,79.5621,20823.0
2024-10-09 15:20:00,82.03,82.05,82.02,82.04,22937.0,79.5525,79.5718,79.5428,79.5621,22937.0
2024-10-09 15:25:00,82.03,82.04,82.01,82.01,16468.0,79.5525,79.5621,79.5331,79.5331,16468.0
2024-10-09 15:30:00,82.02,82.05,81.98,82.04,51199.0,79.5428,79.5718,79.504,79.5621,51199.0
2024-10-09 15:35:00,82.04,82.05,82.02,82.02,29842.0,79.5621,79.5718,79.5428,79.5428,29842.0
2024-10-09 15:40:00,82.02,82.02,81.97,81.98,63120.0,79.5428,79.5428,79.4943,79.504,63120.0
2024-10-09 15:45:00,81.98,81.99,81.96,81.98,96353.0,79.504,79.5137,79.4846,79.504,96353.0
2024-10-09 15:50:00,81.98,82.04,81.97,82.04,137586.0,79.504,79.5621,79.4943,79.5621,137586.0
2024-10-09 15:55:00,82.04,82.04,81.96,81.97,443020.0,79.5621,79.5621,79.4846,79.4943,443020.0
2024-10-10 09:30:00,81.77,81.81,81.64,81.64,264932.0,79.3003,79.3391,79.1742,79.1742,264932.0
2024-10-10 09:35:00,81.64,81.65,81.48,81.51,191934.0,79.1742,79.1839,79.0191,79.0482,191934.0
2024-10-10 09:40:00,81.51,81.59,81.45,81.46,115800.0,79.0482,79.1257,78.99,78.9997,115800.0
2024-10-10 09:45:00,81.45,81.52,81.43,81.45,145764.0,78.99,79.0579,78.9706,78.99,145764.0
2024-10-10 09:50:00,81.45,81.59,81.43,81.57,71613.0,78.99,79.1257,78.9706,79.1063,71613.0
2024-10-10 09:55:00,81.56,81.6,81.49,81.49,50085.0,79.0966,79.1354,79.0288,79.0288,50085.0
2024-10-10 10:00:00,81.48,81.61,81.47,81.56,164559.0,79.0191,79.1451,79.0094,79.0966,164559.0
2024-10-10 10:05:00,81.56,81.62,81.56,81.61,73807.0,79.0966,79.1548,79.0966,79.1451,73807.0
2024-10-10 10:10:00,81.6,81.69,81.6,81.66,146527.0,79.1354,79.2227,79.1354,79.1936,146527.0
2024-10-10 10:15:00,81.65,81.7,81.63,81.63,65399.0,79.1839,79.2324,79.1645,79.1645,65399.0
2024-10-10 10:20:00,81.64,81.67,81.6,81.63,69390.0,79.1742,79.2033,79.1354,79.1645,69390.0
2024-10-10 10:25:00,81.63,81.64,81.54,81.55,62420.0,79.1645,79.1742,79.0773,79.0869,62420.0
2024-10-10 10:30:00,81.55,81.59,81.52,81.55,41893.0,79.0869,79.1257,79.0579,79.0869,41893.0
2024-10-10 10:35:00,81.55,81.57,81.51,81.54,40234.0,79.0869,79.1063,79.0482,79.0773,40234.0
2024-10-10 10:40:00,81.53,81.58,81.47,81.55,54315.0,79.0676,79.116,79.0094,79.0869,54315.0
2024-10-10 10:45:00,81.54,81.54,81.49,81.54,56126.0,79.0773,79.0773,79.0288,79.0773,56126.0
2024-10-10 10:50:00,81.54,81.58,81.49,81.5,41116.0,79.0773,79.116,79.0288,79.0385,41116.0
2024-10-10 10:55:00,81.5,81.57,81.5,81.53,44393.0,79.0385,79.1063,79.0385,79.0676,44393.0
2024-10-10 11:00:00,81.54,81.55,81.49,81.54,22705.0,79.0773,79.0869,79.0288,79.0773,22705.0
2024-10-10 11:05:00,81.55,81.62,81.54,81.61,33848.0,79.0869,79.1548,79.0773,79.1451,33848.0
2024-10-10 11:10:00,81.61,81.67,81.6,81.67,21358.0,79.1451,79.2033,79.1354,79.2033,21358.0
2024-10-10 11:15:00,81.68,81.71,81.66,81.7,24824.0,79.213,79.2421,79.1936,79.2324,24824.0
2024-10-10 11:20:00,81.7,81.71,81.65,81.66,28932.0,79.2324,79.2421,79.1839,79.1936,28932.0
2024-10-10 11:25:00,81.67,81.67,81.62,81.66,56258.0,79.2033,79.2033,79.1548,79.1936,56258.0
2024-10-10 11:30:00,81.66,81.67,81.62,81.67,135977.0,79.1936,79.2033,79.1548,79.2033,135977.0
2024-10-10 11:35:00,81.66,81.75,81.66,81.75,22242.0,79.1936,79.2809,79.1936,79.2809,22242.0
2024-10-10 11:40:00,81.74,81.75,81.69,81.73,34995.0,79.2712,79.2809,79.2227,79.2615,34995.0
2024-10-10 11:45:00,81.72,81.74,81.71,81.72,7240.0,79.2518,79.2712,79.2421,79.2518,7240.0
2024-10-10 11:50:00,81.72,81.74,81.71,81.73,15385.0,79.2518,79.2712,79.2421,79.2615,15385.0
2024-10-10 11:55:00,81.74,81.76,81.73,81.76,20500.0,79.2712,79.2906,79.2615,79.2906,20500.0
2024-10-10 12:00:00,81.75,81.78,81.74,81.75,9766.0,79.2809,79.31,79.2712,79.2809,9766.0
2024-10-10 12:05:00,81.75,81.78,81.75,81.75,38496.0,79.2809,79.31,79.2809,79.2809,38496.0
2024-10-10 12:10:00,81.78,81.8,81.77,81.8,8273.0,79.31,79.3294,79.3003,79.3294,8273.0
2024-10-10 12:15:00,81.79,81.81,81.79,81.8,5334.0,79.3197,79.3391,79.3197,79.3294,5334.0
2024-10-10 12:20:00,81.8,81.82,81.78,81.79,9916.0,79.3294,79.3488,79.31,79.3197,9916.0
2024-10-10 12:25:00,81.79,81.81,81.77,81.78,9631.0,79.3197,79.3391,79.3003,79.31,9631.0
2024-10-10 12:30:00,81.78,81.78,81.74,81.76,30878.0,79.31,79.31,79.2712,79.2906,30878.0
2024-10-10 12:35:00,81.77,81.79,81.76,81.77,11816.0,79.3003,79.3197,79.2906,79.3003,11816.0
2024-10-10 12:40:00,81.77,81.77,81.68,81.7,149533.0,79.3003,79.3003,79.213,79.2324,149533.0
2024-10-10 12:45:00,81.69,81.71,81.61,81.62,75384.0,79.2227,79.2421,79.1451,79.1548,75384.0
2024-10-10 12:50:00,81.62,81.66,81.62,81.63,104644.0,79.1548,79.1936,79.1548,79.1645,104644.0
2024-10-10 12:55:00,81.64,81.66,81.59,81.61,24593.0,79.1742,79.1936,79.1257,79.1451,24593.0
2024-10-10 13:00:00,81.61,81.65,81.6,81.6,102003.0,79.1451,79.1839,79.1354,79.1354,102003.0
2024-10-10 13:05:00,81.61,81.61,81.51,81.53,98932.0,79.1451,79.1451,79.0482,79.0676,98932.0
2024-10-10 13:10:00,81.53,81.57,81.52,81.55,47323.0,79.0676,79.1063,79.0579,79.0869,47323.0
2024-10-10 13:15:00,81.55,81.63,81.55,81.63,33405.0,79.0869,79.1645,79.0869,79.1645,33405.0
2024-10-10 13:20:00,81.64,81.74,81.64,81.73,16245.0,79.1742,79.2712,79.1742,79.2615,16245.0
2024-10-10 13:25:00,81.73,81.75,81.72,81.75,71486.0,79.2615,79.2809,79.2518,79.2809,71486.0
2024-10-10 13:30:00,81.75,81.8,81.75,81.79,105070.0,79.2809,79.3294,79.2809,79.3197,105070.0
2024-10-10 13:35:00,81.8,81.82,81.78,81.79,51165.0,79.3294,79.3488,79.31,79.3197,51165.0
2024-10-10 13:40:00,81.79,81.82,81.78,81.81,20173.0,79.3197,79.3488,79.31,79.3391,20173.0
2024-10-10 13:45:00,81.8,81.81,81.76,81.77,9350.0,79.3294,79.3391,79.2906,79.3003,9350.0
2024-10-10 13:50:00,81.77,81.77,81.68,81.76,30839.0,79.3003,79.3003,79.213,79.2906,30839.0
2024-10-10 13:55:00,81.77,81.81,81.76,81.81,47750.0,79.3003,79.3391,79.2906,79.3391,47750.0
2024-10-10 14:00:00,81.8,81.8,81.75,81.75,45206.0,79.3294,79.3294,79.2809,79.2809,45206.0
2024-10-10 14:05:00,81.75,81.77,81.74,81.76,12275.0,79.2809,79.3003,79.2712,79.2906,12275.0
2024-10-10 14:10:00,81.76,81.77,81.73,81.73,17064.0,79.2906,79.3003,79.2615,79.2615,17064.0
2024-10-10 14:15:00,81.72,81.73,81.7,81.72,29985.0,79.2518,79.2615,79.2324,79.2518,29985.0
2024-10-10 14:20:00,81.72,81.75,81.71,81.73,20642.0,79.2518,79.2809,79.2421,79.2615,20642.0
2024-10-10 14:25:00,81.72,81.73,81.71,81.71,11249.0,79.2518,79.2615,79.2421,79.2421,11249.0
2024-10-10 14:30:00,81.72,81.73,81.69,81.72,15681.0,79.2518,79.2615,79.2227,79.2518,15681.0
2024-10-10 14:35:00,81.72,81.73,81.69,81.73,38399.0,79.2518,79.2615,79.2227,79.2615,38399.0
2024-10-10 14:40:00,81.72,81.74,81.64,81.67,60516.0,79.2518,79.2712,79.1742,79.2033,60516.0
2024-10-10 14:45:00,81.68,81.7,81.67,81.69,22914.0,79.213,79.2324,79.2033,79.2227,22914.0
2024-10-10 14:50:00,81.68,81.68,81.64,81.65,13788.0,79.213,79.213,79.1742,79.1839,13788.0
2024-10-10 14:55:00,81.65,81.67,81.64,81.65,30716.0,79.1839,79.2033,79.1742,79.1839,30716.0
2024-10-10 15:00:00,81.65,81.66,81.63,81.65,54475.0,79.1839,79.1936,79.1645,79.1839,54475.0
2024-10-10 15:05:00,81.65,81.66,81.63,81.65,18485.0,79.1839,79.1936,79.1645,79.1839,18485.0
2024-10-10 15:10:00,81.65,81.68,81.65,81.66,19917.0,79.1839,79.213,79.1839,79.1936,19917.0
2024-10-10 15:15:00,81.66,81.7,81.65,81.7,9596.0,79.1936,79.2324,79.1839,79.2324,9596.0
2024-10-10 15:20:00,81.7,81.73,81.7,81.72,45494.0,79.2324,79.2615,79.2324,79.2518,45494.0
2024-10-10 15:25:00,81.71,81.72,81.69,81.7,14826.0,79.2421,79.2518,79.2227,79.2324,14826.0
2024-10-10 15:30:00,81.7,81.74,81.7,81.74,46236.0,79.2324,79.2712,79.2324,79.2712,46236.0
2024-10-10 15:35:00,81.74,81.76,81.73,81.76,38553.0,79.2712,79.2906,79.2615,79.2906,38553.0
2024-10-10 15:40:00,81.76,81.79,81.76,81.78,41811.0,79.2906,79.3197,79.2906,79.31,41811.0
2024-10-10 15:45:00,81.78,81.81,81.77,81.81,81505.0,79.31,79.3391,79.3003,79.3391,81505.0
2024-10-10 15:50:00,81.81,81.89,81.81,81.87,304793.0,79.3391,79.4167,79.3391,79.3973,304793.0
2024-10-10 15:55:00,81.87,81.91,81.86,81.88,757570.0,79.3973,79.4361,79.3876,79.407,757570.0
2024-10-11 09:30:00,81.84,82.01,81.83,81.98,193889.0,79.3682,79.5331,79.3585,79.504,193889.0
2024-10-11 09:35:00,81.98,82.02,81.94,81.97,31838.0,79.504,79.5428,79.4652,79.4943,31838.0
2024-10-11 09:40:00,82.0,82.05,82.0,82.05,23451.0,79.5234,79.5718,79.5234,79.5718,23451.0
2024-10-11 09:45:00,82.06,82.08,82.03,82.04,66767.0,79.5815,79.6009,79.5525,79.5621,66767.0
2024-10-11 09:50:00,82.05,82.11,82.05,82.1,34794.0,79.5718,79.63,79.5718,79.6203,34794.0
2024-10-11 09:55:00,82.1,82.13,82.08,82.11,15712.0,79.6203,79.6494,79.6009,79.63,15712.0
2024-10-11 10:00:00,82.1,82.17,82.09,82.14,48817.0,79.6203,79.6882,79.6106,79.6591,48817.0
2024-10-11 10:05:00,82.14,82.22,82.12,82.17,39856.0,79.6591,79.7367,79.6397,79.6882,39856.0
2024-10-11 10:10:00,82.17,82.29,82.17,82.27,37581.0,79.6882,79.8046,79.6882,79.7852,37581.0
2024-10-11 10:15:00,82.27,82.31,82.27,82.28,43815.0,79.7852,79.824,79.7852,79.7949,43815.0
2024-10-11 10:20:00,82.29,82.31,82.26,82.29,22716.0,79.8046,79.824,79.7755,79.8046,22716.0
2024-10-11 10:25:00,82.28,82.31,82.27,82.27,13584.0,79.7949,79.824,79.7852,79.7852,13584.0
2024-10-11 10:30:00,82.25,82.27,82.18,82.21,143399.0,79.7658,79.7852,79.6979,79.727,143399.0
2024-10-11 10:35:00,82.21,82.23,82.18,82.21,51640.0,79.727,79.7464,79.6979,79.727,51640.0
2024-10-11 10:40:00,82.22,82.25,82.19,82.2,25249.0,79.7367,79.7658,79.7076,79.7173,25249.0
2024-10-11 10:45:00,82.2,82.22,82.14,82.17,70829.0,79.7173,79.7367,79.6591,79.6882,70829.0
2024-10-11 10:50:00,82.19,82.19,82.13,82.13,54850.0,79.7076,79.7076,79.6494,79.6494,54850.0
2024-10-11 10:55:00,82.14,82.22,82.14,82.19,117628.0,79.6591,79.7367,79.6591,79.7076,117628.0
2024-10-11 11:00:00,82.19,82.21,82.17,82.21,77587.0,79.7076,79.727,79.6882,79.727,77587.0
2024-10-11 11:05:00,82.21,82.29,82.19,82.27,18844.0,79.727,79.8046,79.7076,79.7852,18844.0
2024-10-11 11:10:00,82.27,82.33,82.27,82.32,18973.0,79.7852,79.8434,79.7852,79.8337,18973.0
2024-10-11 11:15:00,82.32,82.34,82.29,82.29,29448.0,79.8337,79.8531,79.8046,79.8046,29448.0
2024-10-11 11:20:00,82.28,82.32,82.27,82.28,19042.0,79.7949,79.8337,79.7852,79.7949,19042.0
2024-10-11 11:25:00,82.28,82.31,82.27,82.3,21368.0,79.7949,79.824,79.7852,79.8143,21368.0
2024-10-11 11:30:00,82.31,82.32,82.29,82.31,136946.0,79.824,79.8337,79.8046,79.824,136946.0
2024-10-11 11:35:00,82.31,82.32,82.29,82.31,76150.0,79.824,79.8337,79.8046,79.824,76150.0
2024-10-11 11:40:00,82.31,82.32,82.29,82.3,34789.0,79.824,79.8337,79.8046,79.8143,34789.0
2024-10-11 11:45:00,82.29,82.31,82.25,82.26,17830.0,79.8046,79.824,79.7658,79.7755,17830.0
2024-10-11 11:50:00,82.25,82.27,82.23,82.24,33099.0,79.7658,79.7852,79.7464,79.7561,33099.0
2024-10-11 11:55:00,82.23,82.25,82.23,82.24,11699.0,79.7464,79.7658,79.7464,79.7561,11699.0
2024-10-11 12:00:00,82.23,82.25,82.21,82.25,15282.0,79.7464,79.7658,79.727,79.7658,15282.0
2024-10-11 12:05:00,82.25,82.27,82.23,82.23,23208.0,79.7658,79.7852,79.7464,79.7464,23208.0
2024-10-11 12:10:00,82.24,82.24,82.21,82.22,10765.0,79.7561,79.7561,79.727,79.7367,10765.0
2024-10-11 12:15:00,82.22,82.26,82.22,82.23,14585.0,79.7367,79.7755,79.7367,79.7464,14585.0
2024-10-11 12:20:00,82.23,82.28,82.22,82.28,132210.0,79.7464,79.7949,79.7367,79.7949,132210.0
2024-10-11 12:25:00,82.27,82.27,82.24,82.26,12180.0,79.7852,79.7852,79.7561,79.7755,12180.0
2024-10-11 12:30:00,82.26,82.3,82.25,82.28,83481.0,79.7755,79.8143,79.7658,79.7949,83481.0
2024-10-11 12:35:00,82.27,82.28,82.25,82.25,43567.0,79.7852,79.7949,79.7658,79.7658,43567.0
2024-10-11 12:40:00,82.25,82.27,82.23,82.23,35582.0,79.7658,79.7852,79.7464,79.7464,35582.0
2024-10-11 12:45:00,82.23,82.24,82.21,82.24,26330.0,79.7464,79.7561,79.727,79.7561,26330.0
2024-10-11 12:50:00,82.24,82.26,82.2,82.2,49779.0,79.7561,79.7755,79.7173,79.7173,49779.0
2024-10-11 12:55:00,82.2,82.26,82.2,82.25,23707.0,79.7173,79.7755,79.7173,79.7658,23707.0
2024-10-11 13:00:00,82.25,82.27,82.24,82.25,41702.0,79.7658,79.7852,79.7561,79.7658,41702.0
2024-10-11 13:05:00,82.25,82.26,82.22,82.24,11138.0,79.7658,79.7755,79.7367,79.7561,11138.0
2024-10-11 13:10:00,82.24,82.25,82.23,82.23,22176.0,79.7561,79.7658,79.7464,79.7464,22176.0
2024-10-11 13:15:00,82.23,82.24,82.22,82.23,13683.0,79.7464,79.7561,79.7367,79.7464,13683.0
2024-10-11 13:20:00,82.23,82.24,82.22,82.24,34232.0,79.7464,79.7561,79.7367,79.7561,34232.0
2024-10-11 13:25:00,82.24,82.26,82.23,82.26,12355.0,79.7561,79.7755,79.7464,79.7755,12355.0
2024-10-11 13:30:00,82.26,82.27,82.25,82.26,60260.0,79.7755,79.7852,79.7658,79.7755,60260.0
2024-10-11 13:35:00,82.26,82.29,82.24,82.29,53764.0,79.7755,79.8046,79.7561,79.8046,53764.0
2024-10-11 13:40:00,82.29,82.32,82.28,82.31,70021.0,79.8046,79.8337,79.7949,79.824,70021.0
2024-10-11 13:45:00,82.31,82.32,82.3,82.31,63733.0,79.824,79.8337,79.8143,79.824,63733.0
2024-10-11 13:50:00,82.3,82.31,82.29,82.31,46503.0,79.8143,79.824,79.8046,79.824,46503.0
2024-10-11 13:55:00,82.31,82.33,82.29,82.31,115831.0,79.824,79.8434,79.8046,79.824,115831.0
2024-10-11 14:00:00,82.31,82.34,82.31,82.34,22174.0,79.824,79.8531,79.824,79.8531,22174.0
2024-10-11 14:05:00,82.34,82.35,82.32,82.34,648570.0,79.8531,79.8628,79.8337,79.8531,648570.0
2024-10-11 14:10:00,82.34,82.36,82.33,82.36,64942.0,79.8531,79.8725,79.8434,79.8725,64942.0
2024-10-11 14:15:00,82.36,82.38,82.35,82.38,64735.0,79.8725,79.8919,79.8628,79.8919,64735.0
2024-10-11 14:20:00,82.38,82.38,82.36,82.36,33725.0,79.8919,79.8919,79.8725,79.8725,33725.0
2024-10-11 14:25:00,82.37,82.37,82.34,82.35,15205.0,79.8822,79.8822,79.8531,79.8628,15205.0
2024-10-11 14:30:00,82.35,82.35,82.33,82.34,32725.0,79.8628,79.8628,79.8434,79.8531,32725.0
2024-10-11 14:35:00,82.34,82.34,82.27,82.3,121509.0,79.8531,79.8531,79.7852,79.8143,121509.0
2024-10-11 14:40:00,82.3,82.33,82.29,82.33,22291.0,79.8143,79.8434,79.8046,79.8434,22291.0
2024-10-11 14:45:00,82.33,82.36,82.33,82.36,20147.0,79.8434,79.8725,79.8434,79.8725,20147.0
2024-10-11 14:50:00,82.36,82.36,82.33,82.34,17631.0,79.8725,79.8725,79.8434,79.8531,17631.0
2024-10-11 14:55:00,82.34,82.36,82.34,82.35,21336.0,79.8531,79.8725,79.8531,79.8628,21336.0
2024-10-11 15:00:00,82.34,82.36,82.34,82.34,21522.0,79.8531,79.8725,79.8531,79.8531,21522.0
2024-10-11 15:05:00,82.34,82.38,82.34,82.36,27498.0,79.8531,79.8919,79.8531,79.8725,27498.0
2024-10-11 15:10:00,82.36,82.38,82.35,82.36,18119.0,79.8725,79.8919,79.8628,79.8725,18119.0
2024-10-11 15:15:00,82.35,82.37,82.34,82.34,27399.0,79.8628,79.8822,79.8531,79.8531,27399.0
2024-10-11 15:20:00,82.34,82.37,82.34,82.37,16316.0,79.8531,79.8822,79.8531,79.8822,16316.0
2024-10-11 15:25:00,82.37,82.37,82.34,82.36,48308.0,79.8822,79.8822,79.8531,79.8725,48308.0
2024-10-11 15:30:00,82.35,82.37,82.33,82.36,51617.0,79.8628,79.8822,79.8434,79.8725,51617.0
2024-10-11 15:35:00,82.36,82.36,82.34,82.34,17025.0,79.8725,79.8725,79.8531,79.8531,17025.0
2024-10-11 15:40:00,82.34,82.35,82.32,82.33,31162.0,79.8531,79.8628,79.8337,79.8434,31162.0
2024-10-11 15:45:00,82.33,82.36,82.32,82.33,170803.0,79.8434,79.8725,79.8337,79.8434,170803.0
2024-10-11 15:50:00,82.33,82.34,82.31,82.33,268232.0,79.8434,79.8531,79.824,79.8434,268232.0
2024-10-11 15:55:00,82.33,82.33,82.29,82.31,1270856.0,79.8434,79.8434,79.8046,79.824,1270856.0
2024-10-14 09:30:00,82.11,82.11,82.05,82.08,120588.0,79.63,79.63,79.5718,79.6009,120588.0
2024-10-14 09:35:00,82.07,82.07,82.01,82.03,114275.0,79.5912,79.5912,79.5331,79.5525,114275.0
2024-10-14 09:40:00,82.04,82.29,82.01,82.28,98308.0,79.5621,79.8046,79.5331,79.7949,98308.0
2024-10-14 09:45:00,82.27,82.5,82.25,82.48,109347.0,79.7852,80.0083,79.7658,79.9889,109347.0
2024-10-14 09:50:00,82.51,82.51,82.39,82.4,19460.0,80.018,80.018,79.9016,79.9113,19460.0
2024-10-14 09:55:00,82.44,82.45,82.39,82.4,26211.0,79.9501,79.9598,79.9016,79.9113,26211.0
2024-10-14 10:00:00,82.41,82.43,82.36,82.37,30133.0,79.921,79.9404,79.8725,79.8822,30133.0
2024-10-14 10:05:00,82.37,82.37,82.27,82.31,49299.0,79.8822,79.8822,79.7852,79.824,49299.0
2024-10-14 10:10:00,82.31,82.34,82.29,82.34,34197.0,79.824,79.8531,79.8046,79.8531,34197.0
2024-10-14 10:15:00,82.34,82.34,82.27,82.28,89364.0,79.8531,79.8531,79.7852,79.7949,89364.0
2024-10-14 10:20:00,82.28,82.38,82.27,82.37,24321.0,79.7949,79.8919,79.7852,79.8822,24321.0
2024-10-14 10:25:00,82.36,82.41,82.33,82.34,49519.0,79.8725,79.921,79.8434,79.8531,49519.0
2024-10-14 10:30:00,82.34,82.36,82.32,82.33,16795.0,79.8531,79.8725,79.8337,79.8434,16795.0
2024-10-14 10:35:00,82.33,82.33,82.28,82.3,52393.0,79.8434,79.8434,79.7949,79.8143,52393.0
2024-10-14 10:40:00,82.3,82.33,82.29,82.3,14405.0,79.8143,79.8434,79.8046,79.8143,14405.0
2024-10-14 10:45:00,82.3,82.35,82.3,82.31,19535.0,79.8143,79.8628,79.8143,79.824,19535.0
2024-10-14 10:50:00,82.31,82.31,82.27,82.31,13016.0,79.824,79.824,79.7852,79.824,13016.0
2024-10-14 10:55:00,82.32,82.35,82.31,82.33,31303.0,79.8337,79.8628,79.824,79.8434,31303.0
2024-10-14 11:00:00,82.33,82.34,82.26,82.3,60325.0,79.8434,79.8531,79.7755,79.8143,60325.0
2024-10-14 11:05:00,82.3,82.35,82.29,82.35,23455.0,79.8143,79.8628,79.8046,79.8628,23455.0
2024-10-14 11:10:00,82.35,82.39,82.34,82.38,13584.0,79.8628,79.9016,79.8531,79.8919,13584.0
2024-10-14 11:15:00,82.38,82.38,82.35,82.37,66454.0,79.8919,79.8919,79.8628,79.8822,66454.0
2024-10-14 11:20:00,82.37,82.37,82.31,82.33,157626.0,79.8822,79.8822,79.824,79.8434,157626.0
2024-10-14 11:25:00,82.33,82.35,82.31,82.34,112376.0,79.8434,79.8628,79.824,79.8531,112376.0
2024-10-14 11:30:00,82.34,82.39,82.3,82.38,59176.0,79.8531,79.9016,79.8143,79.8919,59176.0
2024-10-14 11:35:00,82.38,82.42,82.38,82.42,20299.0,79.8919,79.9307,79.8919,79.9307,20299.0
2024-10-14 11:40:00,82.42,82.42,82.38,82.39,27533.0,79.9307,79.9307,79.8919,79.9016,27533.0
2024-10-14 11:45:00,82.4,82.42,82.4,82.41,31752.0,79.9113,79.9307,79.9113,79.921,31752.0
2024-10-14 11:50:00,82.42,82.44,82.4,82.42,23464.0,79.9307,79.9501,79.9113,79.9307,23464.0
2024-10-14 11:55:00,82.42,82.44,82.41,82.43,32562.0,79.9307,79.9501,79.921,79.9404,32562.0
2024-10-14 12:00:00,82.43,82.47,82.43,82.46,36950.0,79.9404,79.9792,79.9404,79.9695,36950.0
2024-10-14 12:05:00,82.46,82.46,82.44,82.45,22466.0,79.9695,79.9695,79.9501,79.9598,22466.0
2024-10-14 12:10:00,82.45,82.47,82.43,82.46,7838.0,79.9598,79.9792,79.9404,79.9695,7838.0
2024-10-14 12:15:00,82.46,82.46,82.43,82.45,9132.0,79.9695,79.9695,79.9404,79.9598,9132.0
2024-10-14 12:20:00,82.44,82.47,82.44,82.47,13014.0,79.9501,79.9792,79.9501,79.9792,13014.0
2024-10-14 12:25:00,82.47,82.47,82.44,82.45,251419.0,79.9792,79.9792,79.9501,79.9598,251419.0
2024-10-14 12:30:00,82.45,82.47,82.45,82.46,225391.0,79.9598,79.9792,79.9598,79.9695,225391.0
2024-10-14 12:35:00,82.47,82.48,82.46,82.47,41098.0,79.9792,79.9889,79.9695,79.9792,41098.0
2024-10-14 12:40:00,82.48,82.48,82.46,82.47,10809.0,79.9889,79.9889,79.9695,79.9792,10809.0
2024-10-14 12:45:00,82.47,82.47,82.45,82.46,17743.0,79.9792,79.9792,79.9598,79.9695,17743.0
2024-10-14 12:50:00,82.46,82.48,82.46,82.48,35801.0,79.9695,79.9889,79.9695,79.9889,35801.0
2024-10-14 12:55:00,82.48,82.49,82.48,82.48,57341.0,79.9889,79.9986,79.9889,79.9889,57341.0
2024-10-14 13:00:00,82.48,82.5,82.48,82.5,16229.0,79.9889,80.0083,79.9889,80.0083,16229.0
2024-10-14 13:05:00,82.49,82.49,82.45,82.45,27175.0,79.9986,79.9986,79.9598,79.9598,27175.0
2024-10-14 13:10:00,82.45,82.47,82.44,82.44,12345.0,79.9598,79.9792,79.9501,79.9501,12345.0
2024-10-14 13:15:00,82.44,82.45,82.43,82.44,11820.0,79.9501,79.9598,79.9404,79.9501,11820.0
2024-10-14 13:20:00,82.44,82.44,82.42,82.43,16530.0,79.9501,79.9501,79.9307,79.9404,16530.0
2024-10-14 13:25:00,82.43,82.44,82.43,82.44,10438.0,79.9404,79.9501,79.9404,79.9501,10438.0
2024-10-14 13:30:00,82.44,82.45,82.42,82.44,43851.0,79.9501,79.9598,79.9307,79.9501,43851.0
2024-10-14 13:35:00,82.44,82.47,82.43,82.47,7563.0,79.9501,79.9792,79.9404,79.9792,7563.0
2024-10-14 13:40:00,82.46,82.48,82.45,82.47,9894.0,79.9695,79.9889,79.9598,79.9792,9894.0
2024-10-14 13:45:00,82.47,82.48,82.46,82.47,16575.0,79.9792,79.9889,79.9695,79.9792,16575.0
2024-10-14 13:50:00,82.47,82.48,82.46,82.47,11248.0,79.9792,79.9889,79.9695,79.9792,11248.0
2024-10-14 13:55:00,82.47,82.48,82.46,82.46,8751.0,79.9792,79.9889,79.9695,79.9695,8751.0
2024-10-14 14:00:00,82.45,82.46,82.43,82.46,41384.0,79.9598,79.9695,79.9404,79.9695,41384.0
2024-10-14 14:05:00,82.46,82.5,82.46,82.48,204887.0,79.9695,80.0083,79.9695,79.9889,204887.0
2024-10-14 14:10:00,82.48,82.49,82.46,82.48,9673.0,79.9889,79.9986,79.9695,79.9889,9673.0
2024-10-14 14:15:00,82.48,82.49,82.48,82.49,15412.0,79.9889,79.9986,79.9889,79.9986,15412.0
2024-10-14 14:20:00,82.5,82.5,82.48,82.49,10432.0,80.0083,80.0083,79.9889,79.9986,10432.0
2024-10-14 14:25:00,82.49,82.5,82.48,82.48,15318.0,79.9986,80.0083,79.9889,79.9889,15318.0
2024-10-14 14:30:00,82.48,82.5,82.48,82.5,14177.0,79.9889,80.0083,79.9889,80.0083,14177.0
2024-10-14 14:35:00,82.49,82.52,82.49,82.52,20053.0,79.9986,80.0277,79.9986,80.0277,20053.0
2024-10-14 14:40:00,82.51,82.53,82.51,82.51,13120.0,80.018,80.0373,80.018,80.018,13120.0
2024-10-14 14:45:00,82.51,82.53,82.49,82.5,52033.0,80.018,80.0373,79.9986,80.0083,52033.0
2024-10-14 14:50:00,82.49,82.51,82.48,82.49,42150.0,79.9986,80.018,79.9889,79.9986,42150.0
2024-10-14 14:55:00,82.48,82.49,82.47,82.48,18691.0,79.9889,79.9986,79.9792,79.9889,18691.0
2024-10-14 15:00:00,82.47,82.53,82.41,82.52,51434.0,79.9792,80.0373,79.921,80.0277,51434.0
2024-10-14 15:05:00,82.53,82.53,82.5,82.51,20641.0,80.0373,80.0373,80.0083,80.018,20641.0
2024-10-14 15:10:00,82.52,82.52,82.5,82.52,11255.0,80.0277,80.0277,80.0083,80.0277,11255.0
2024-10-14 15:15:00,82.51,82.56,82.5,82.56,69225.0,80.018,80.0664,80.0083,80.0664,69225.0
2024-10-14 15:20:00,82.56,82.57,82.55,82.57,54133.0,80.0664,80.0761,80.0567,80.0761,54133.0
2024-10-14 15:25:00,82.57,82.58,82.53,82.54,56390.0,80.0761,80.0858,80.0373,80.047,56390.0
2024-10-14 15:30:00,82.53,82.54,82.51,82.53,46879.0,80.0373,80.047,80.018,80.0373,46879.0
2024-10-14 15:35:00,82.53,82.55,82.5,82.51,92302.0,80.0373,80.0567,80.0083,80.018,92302.0
2024-10-14 15:40:00,82.51,82.54,82.5,82.54,26604.0,80.018,80.047,80.0083,80.047,26604.0
2024-10-14 15:45:00,82.54,82.55,82.52,82.54,41361.0,80.047,80.0567,80.0277,80.047,41361.0
2024-10-14 15:50:00,82.54,82.55,82.51,82.54,211036.0,80.047,80.0567,80.018,80.047,211036.0
2024-10-14 15:55:00,82.54,82.55,82.51,82.52,402485.0,80.047,80.0567,80.018,80.0277,402485.0
2024-10-15 09:30:00,82.24,82.26,82.14,82.17,176691.0,79.7561,79.7755,79.6591,79.6882,176691.0
2024-10-15 09:35:00,82.15,82.16,82.11,82.14,58414.0,79.6688,79.6785,79.63,79.6591,58414.0
2024-10-15 09:40:00,82.14,82.2,82.14,82.18,45333.0,79.6591,79.7173,79.6591,79.6979,45333.0
2024-10-15 09:45:00,82.18,82.22,82.16,82.2,167734.0,79.6979,79.7367,79.6785,79.7173,167734.0
2024-10-15 09:50:00,82.19,82.22,82.15,82.16,33385.0,79.7076,79.7367,79.6688,79.6785,33385.0
2024-10-15 09:55:00,82.17,82.19,82.1,82.12,26196.0,79.6882,79.7076,79.6203,79.6397,26196.0
2024-10-15 10:00:00,82.12,82.17,82.11,82.17,17255.0,79.6397,79.6882,79.63,79.6882,17255.0
2024-10-15 10:05:00,82.16,82.2,82.15,82.19,21567.0,79.6785,79.7173,79.6688,79.7076,21567.0
2024-10-15 10:10:00,82.19,82.2,82.15,82.15,53120.0,79.7076,79.7173,79.6688,79.6688,53120.0
2024-10-15 10:15:00,82.15,82.21,82.14,82.21,135981.0,79.6688,79.727,79.6591,79.727,135981.0
2024-10-15 10:20:00,82.2,82.21,82.08,82.09,66345.0,79.7173,79.727,79.6009,79.6106,66345.0
2024-10-15 10:25:00,82.09,82.12,81.96,81.96,94771.0,79.6106,79.6397,79.4846,79.4846,94771.0
2024-10-15 10:30:00,81.95,81.97,81.65,81.71,496584.0,79.4749,79.4943,79.1839,79.2421,496584.0
2024-10-15 10:35:00,81.69,81.76,81.59,81.61,312222.0,79.2227,79.2906,79.1257,79.1451,312222.0
2024-10-15 10:40:00,81.6,81.74,81.57,81.7,218657.0,79.1354,79.2712,79.1063,79.2324,218657.0
2024-10-15 10:45:00,81.69,81.79,81.64,81.76,120746.0,79.2227,79.3197,79.1742,79.2906,120746.0
2024-10-15 10:50:00,81.75,81.87,81.73,81.84,149827.0,79.2809,79.3973,79.2615,79.3682,149827.0
2024-10-15 10:55:00,81.84,81.88,81.71,81.73,292938.0,79.3682,79.407,79.2421,79.2615,292938.0
2024-10-15 11:00:00,81.72,81.81,81.7,81.76,239542.0,79.2518,79.3391,79.2324,79.2906,239542.0
2024-10-15 11:05:00,81.76,81.76,81.69,81.71,28549.0,79.2906,79.2906,79.2227,79.2421,28549.0
2024-10-15 11:10:00,81.71,81.73,81.66,81.7,193282.0,79.2421,79.2615,79.1936,79.2324,193282.0
2024-10-15 11:15:00,81.71,81.77,81.7,81.72,124464.0,79.2421,79.3003,79.2324,79.2518,124464.0
2024-10-15 11:20:00,81.72,81.72,81.63,81.63,87114.0,79.2518,79.2518,79.1645,79.1645,87114.0
2024-10-15 11:25:00,81.64,81.69,81.63,81.64,136565.0,79.1742,79.2227,79.1645,79.1742,136565.0
2024-10-15 11:30:00,81.65,81.68,81.59,81.59,423445.0,79.1839,79.213,79.1257,79.1257,423445.0
2024-10-15 11:35:00,81.58,81.61,81.51,81.54,160855.0,79.116,79.1451,79.0482,79.0773,160855.0
2024-10-15 11:40:00,81.52,81.6,81.5,81.59,115396.0,79.0579,79.1354,79.0385,79.1257,115396.0
2024-10-15 11:45:00,81.58,81.58,81.32,81.35,427609.0,79.116,79.116,78.8639,78.893,427609.0
2024-10-15 11:50:00,81.34,81.4,81.33,81.34,190858.0,78.8833,78.9415,78.8736,78.8833,190858.0
2024-10-15 11:55:00,81.34,81.38,81.29,81.33,188061.0,78.8833,78.9221,78.8348,78.8736,188061.0
2024-10-15 12:00:00,81.33,81.36,81.3,81.31,226269.0,78.8736,78.9027,78.8445,78.8542,226269.0
2024-10-15 12:05:00,81.31,81.42,81.28,81.42,95812.0,78.8542,78.9609,78.8251,78.9609,95812.0
2024-10-15 12:10:00,81.42,81.44,81.37,81.4,239434.0,78.9609,78.9803,78.9124,78.9415,239434.0
2024-10-15 12:15:00,81.4,81.45,81.38,81.45,66628.0,78.9415,78.99,78.9221,78.99,66628.0
2024-10-15 12:20:00,81.45,81.45,81.39,81.42,54357.0,78.99,78.99,78.9318,78.9609,54357.0
2024-10-15 12:25:00,81.42,81.43,81.39,81.42,69562.0,78.9609,78.9706,78.9318,78.9609,69562.0
2024-10-15 12:30:00,81.43,81.45,81.4,81.43,62350.0,78.9706,78.99,78.9415,78.9706,62350.0
2024-10-15 12:35:00,81.44,81.44,81.4,81.42,49115.0,78.9803,78.9803,78.9415,78.9609,49115.0
2024-10-15 12:40:00,81.42,81.43,81.35,81.36,109149.0,78.9609,78.9706,78.893,78.9027,109149.0
2024-10-15 12:45:00,81.36,81.36,81.31,81.32,396509.0,78.9027,78.9027,78.8542,78.8639,396509.0
2024-10-15 12:50:00,81.32,81.34,81.3,81.33,717080.0,78.8639,78.8833,78.8445,78.8736,717080.0
2024-10-15 12:55:00,81.33,81.36,81.33,81.36,154249.0,78.8736,78.9027,78.8736,78.9027,154249.0
2024-10-15 13:00:00,81.36,81.38,81.33,81.36,174170.0,78.9027,78.9221,78.8736,78.9027,174170.0
2024-10-15 13:05:00,81.35,81.36,81.31,81.31,45327.0,78.893,78.9027,78.8542,78.8542,45327.0
2024-10-15 13:10:00,81.31,81.31,81.25,81.29,147665.0,78.8542,78.8542,78.796,78.8348,147665.0
2024-10-15 13:15:00,81.3,81.31,81.25,81.28,85349.0,78.8445,78.8542,78.796,78.8251,85349.0
2024-10-15 13:20:00,81.29,81.3,81.26,81.27,30132.0,78.8348,78.8445,78.8057,78.8154,30132.0
2024-10-15 13:25:00,81.27,81.27,81.21,81.23,98257.0,78.8154,78.8154,78.7572,78.7766,98257.0
2024-10-15 13:30:00,81.23,81.26,81.21,81.25,88148.0,78.7766,78.8057,78.7572,78.796,88148.0
2024-10-15 13:35:00,81.24,81.28,81.22,81.28,82485.0,78.7863,78.8251,78.7669,78.8251,82485.0
2024-10-15 13:40:00,81.28,81.29,81.26,81.28,163046.0,78.8251,78.8348,78.8057,78.8251,163046.0
2024-10-15 13:45:00,81.28,81.29,81.26,81.27,49388.0,78.8251,78.8348,78.8057,78.8154,49388.0
2024-10-15 13:50:00,81.27,81.27,81.25,81.25,57181.0,78.8154,78.8154,78.796,78.796,57181.0
2024-10-15 13:55:00,81.25,81.25,81.2,81.21,76821.0,78.796,78.796,78.7475,78.7572,76821.0
2024-10-15 14:00:00,81.22,81.28,81.2,81.25,21001.0,78.7669,78.8251,78.7475,78.796,21001.0
2024-10-15 14:05:00,81.24,81.24,81.21,81.23,27674.0,78.7863,78.7863,78.7572,78.7766,27674.0
2024-10-15 14:10:00,81.23,81.24,81.21,81.22,19442.0,78.7766,78.7863,78.7572,78.7669,19442.0
2024-10-15 14:15:00,81.21,81.23,81.19,81.21,49137.0,78.7572,78.7766,78.7378,78.7572,49137.0
2024-10-15 14:20:00,81.21,81.25,81.2,81.25,126113.0,78.7572,78.796,78.7475,78.796,126113.0
2024-10-15 14:25:00,81.25,81.25,81.18,81.2,86154.0,78.796,78.796,78.7281,78.7475,86154.0
2024-10-15 14:30:00,81.2,81.23,81.19,81.19,144770.0,78.7475,78.7766,78.7378,78.7378,144770.0
2024-10-15 14:35:00,81.19,81.2,81.16,81.19,84758.0,78.7378,78.7475,78.7087,78.7378,84758.0
2024-10-15 14:40:00,81.2,81.21,81.18,81.21,21618.0,78.7475,78.7572,78.7281,78.7572,21618.0
2024-10-15 14:45:00,81.21,81.21,81.18,81.2,71881.0,78.7572,78.7572,78.7281,78.7475,71881.0
2024-10-15 14:50:00,81.2,81.25,81.19,81.22,29369.0,78.7475,78.796,78.7378,78.7669,29369.0
2024-10-15 14:55:00,81.22,81.22,81.17,81.17,41018.0,78.7669,78.7669,78.7184,78.7184,41018.0
2024-10-15 15:00:00,81.18,81.2,81.13,81.14,299057.0,78.7281,78.7475,78.6796,78.6893,299057.0
2024-10-15 15:05:00,81.14,81.16,81.1,81.14,120357.0,78.6893,78.7087,78.6505,78.6893,120357.0
2024-10-15 15:10:00,81.14,81.17,81.14,81.15,44731.0,78.6893,78.7184,78.6893,78.699,44731.0
2024-10-15 15:15:00,81.15,81.16,81.13,81.16,59914.0,78.699,78.7087,78.6796,78.7087,59914.0
2024-10-15 15:20:00,81.16,81.22,81.15,81.22,41066.0,78.7087,78.7669,78.699,78.7669,41066.0
2024-10-15 15:25:00,81.22,81.23,81.18,81.19,140045.0,78.7669,78.7766,78.7281,78.7378,140045.0
2024-10-15 15:30:00,81.19,81.2,81.13,81.14,52655.0,78.7378,78.7475,78.6796,78.6893,52655.0
2024-10-15 15:35:00,81.14,81.16,81.09,81.14,69916.0,78.6893,78.7087,78.6408,78.6893,69916.0
2024-10-15 15:40:00,81.14,81.19,81.13,81.14,61231.0,78.6893,78.7378,78.6796,78.6893,61231.0
2024-10-15 15:45:00,81.14,81.17,81.13,81.17,211827.0,78.6893,78.7184,78.6796,78.7184,211827.0
2024-10-15 15:50:00,81.17,81.21,81.14,81.19,755439.0,78.7184,78.7572,78.6893,78.7378,755439.0
2024-10-15 15:55:00,81.2,81.2,81.13,81.17,1611756.0,78.7475,78.7475,78.6796,78.7184,1611756.0
2024-10-16 09:30:00,81.38,81.41,81.34,81.38,139634.0,78.9221,78.9512,78.8833,78.9221,139634.0
2024-10-16 09:35:00,81.39,81.41,81.33,81.36,70802.0,78.9318,78.9512,78.8736,78.9027,70802.0
2024-10-16 09:40:00,81.35,81.4,81.34,81.37,144449.0,78.893,78.9415,78.8833,78.9124,144449.0
2024-10-16 09:45:00,81.38,81.42,81.33,81.38,250100.0,78.9221,78.9609,78.8736,78.9221,250100.0
2024-10-16 09:50:00,81.38,81.38,81.32,81.36,43458.0,78.9221,78.9221,78.8639,78.9027,43458.0
2024-10-16 09:55:00,81.36,81.4,81.34,81.38,37711.0,78.9027,78.9415,78.8833,78.9221,37711.0
2024-10-16 10:00:00,81.38,81.45,81.34,81.44,58110.0,78.9221,78.99,78.8833,78.9803,58110.0
2024-10-16 10:05:00,81.45,81.45,81.41,81.44,43224.0,78.99,78.99,78.9512,78.9803,43224.0
2024-10-16 10:10:00,81.43,81.46,81.42,81.44,27034.0,78.9706,78.9997,78.9609,78.9803,27034.0
2024-10-16 10:15:00,81.44,81.46,81.41,81.41,28184.0,78.9803,78.9997,78.9512,78.9512,28184.0
2024-10-16 10:20:00,81.41,81.42,81.39,81.4,23519.0,78.9512,78.9609,78.9318,78.9415,23519.0
2024-10-16 10:25:00,81.4,81.44,81.39,81.4,46087.0,78.9415,78.9803,78.9318,78.9415,46087.0
2024-10-16 10:30:00,81.4,81.43,81.39,81.42,111952.0,78.9415,78.9706,78.9318,78.9609,111952.0
2024-10-16 10:35:00,81.42,81.42,81.33,81.33,35259.0,78.9609,78.9609,78.8736,78.8736,35259.0
2024-10-16 10:40:00,81.33,81.33,81.29,81.33,24510.0,78.8736,78.8736,78.8348,78.8736,24510.0
2024-10-16 10:45:00,81.33,81.35,81.31,81.33,23074.0,78.8736,78.893,78.8542,78.8736,23074.0
2024-10-16 10:50:00,81.36,81.39,81.35,81.36,31918.0,78.9027,78.9318,78.893,78.9027,31918.0
2024-10-16 10:55:00,81.36,81.38,81.34,81.38,35285.0,78.9027,78.9221,78.8833,78.9221,35285.0
2024-10-16 11:00:00,81.38,81.38,81.32,81.33,27900.0,78.9221,78.9221,78.8639,78.8736,27900.0
2024-10-16 11:05:00,81.32,81.32,81.26,81.28,29013.0,78.8639,78.8639,78.8057,78.8251,29013.0
2024-10-16 11:10:00,81.29,81.36,81.29,81.36,26540.0,78.8348,78.9027,78.8348,78.9027,26540.0
2024-10-16 11:15:00,81.36,81.36,81.34,81.34,17413.0,78.9027,78.9027,78.8833,78.8833,17413.0
2024-10-16 11:20:00,81.34,81.36,81.3,81.34,130880.0,78.8833,78.9027,78.8445,78.8833,130880.0
2024-10-16 11:25:00,81.34,81.35,81.29,81.3,141726.0,78.8833,78.893,78.8348,78.8445,141726.0
2024-10-16 11:30:00,81.3,81.31,81.26,81.28,274281.0,78.8445,78.8542,78.8057,78.8251,274281.0
2024-10-16 11:35:00,81.28,81.32,81.27,81.31,99251.0,78.8251,78.8639,78.8154,78.8542,99251.0
2024-10-16 11:40:00,81.31,81.32,81.31,81.32,41288.0,78.8542,78.8639,78.8542,78.8639,41288.0
2024-10-16 11:45:00,81.31,81.32,81.24,81.26,141611.0,78.8542,78.8639,78.7863,78.8057,141611.0
2024-10-16 11:50:00,81.26,81.29,81.25,81.26,67709.0,78.8057,78.8348,78.796,78.8057,67709.0
2024-10-16 11:55:00,81.26,81.28,81.23,81.23,30362.0,78.8057,78.8251,78.7766,78.7766,30362.0
2024-10-16 12:00:00,81.23,81.29,81.22,81.26,19599.0,78.7766,78.8348,78.7669,78.8057,19599.0
2024-10-16 12:05:00,81.26,81.27,81.24,81.27,41918.0,78.8057,78.8154,78.7863,78.8154,41918.0
2024-10-16 12:10:00,81.27,81.3,81.26,81.3,19336.0,78.8154,78.8445,78.8057,78.8445,19336.0
2024-10-16 12:15:00,81.3,81.32,81.27,81.31,45096.0,78.8445,78.8639,78.8154,78.8542,45096.0
2024-10-16 12:20:00,81.31,81.34,81.31,81.33,15312.0,78.8542,78.8833,78.8542,78.8736,15312.0
2024-10-16 12:25:00,81.33,81.34,81.31,81.32,26245.0,78.8736,78.8833,78.8542,78.8639,26245.0
2024-10-16 12:30:00,81.31,81.32,81.3,81.31,37172.0,78.8542,78.8639,78.8445,78.8542,37172.0
2024-10-16 12:35:00,81.31,81.32,81.28,81.31,43665.0,78.8542,78.8639,78.8251,78.8542,43665.0
2024-10-16 12:40:00,81.31,81.31,81.29,81.31,63410.0,78.8542,78.8542,78.8348,78.8542,63410.0
2024-10-16 12:45:00,81.3,81.32,81.26,81.28,127743.0,78.8445,78.8639,78.8057,78.8251,127743.0
2024-10-16 12:50:00,81.28,81.3,81.27,81.29,20476.0,78.8251,78.8445,78.8154,78.8348,20476.0
2024-10-16 12:55:00,81.3,81.31,81.29,81.31,15089.0,78.8445,78.8542,78.8348,78.8542,15089.0
2024-10-16 13:00:00,81.31,81.32,81.29,81.31,7365.0,78.8542,78.8639,78.8348,78.8542,7365.0
2024-10-16 13:05:00,81.3,81.3,81.27,81.28,14205.0,78.8445,78.8445,78.8154,78.8251,14205.0
2024-10-16 13:10:00,81.28,81.3,81.27,81.28,11124.0,78.8251,78.8445,78.8154,78.8251,11124.0
2024-10-16 13:15:00,81.28,81.3,81.26,81.27,12054.0,78.8251,78.8445,78.8057,78.8154,12054.0
2024-10-16 13:20:00,81.27,81.3,81.26,81.3,166831.0,78.8154,78.8445,78.8057,78.8445,166831.0
2024-10-16 13:25:00,81.3,81.32,81.29,81.29,39337.0,78.8445,78.8639,78.8348,78.8348,39337.0
2024-10-16 13:30:00,81.3,81.31,81.28,81.31,30388.0,78.8445,78.8542,78.8251,78.8542,30388.0
2024-10-16 13:35:00,81.3,81.31,81.29,81.29,45177.0,78.8445,78.8542,78.8348,78.8348,45177.0
2024-10-16 13:40:00,81.3,81.33,81.3,81.33,6990.0,78.8445,78.8736,78.8445,78.8736,6990.0
2024-10-16 13:45:00,81.33,81.33,81.3,81.31,16154.0,78.8736,78.8736,78.8445,78.8542,16154.0
2024-10-16 13:50:00,81.31,81.32,81.3,81.3,47860.0,78.8542,78.8639,78.8445,78.8445,47860.0
2024-10-16 13:55:00,81.31,81.34,81.3,81.32,32190.0,78.8542,78.8833,78.8445,78.8639,32190.0
2024-10-16 14:00:00,81.32,81.33,81.31,81.33,20099.0,78.8639,78.8736,78.8542,78.8736,20099.0
2024-10-16 14:05:00,81.33,81.34,81.3,81.33,33216.0,78.8736,78.8833,78.8445,78.8736,33216.0
2024-10-16 14:10:00,81.34,81.36,81.34,81.34,21774.0,78.8833,78.9027,78.8833,78.8833,21774.0
2024-10-16 14:15:00,81.34,81.36,81.34,81.36,14816.0,78.8833,78.9027,78.8833,78.9027,14816.0
2024-10-16 14:20:00,81.35,81.41,81.35,81.4,49014.0,78.893,78.9512,78.893,78.9415,49014.0
2024-10-16 14:25:00,81.4,81.4,81.38,81.4,13737.0,78.9415,78.9415,78.9221,78.9415,13737.0
2024-10-16 14:30:00,81.4,81.41,81.37,81.39,98270.0,78.9415,78.9512,78.9124,78.9318,98270.0
2024-10-16 14:35:00,81.38,81.39,81.37,81.37,16911.0,78.9221,78.9318,78.9124,78.9124,16911.0
2024-10-16 14:40:00,81.37,81.38,81.35,81.36,36532.0,78.9124,78.9221,78.893,78.9027,36532.0
2024-10-16 14:45:00,81.36,81.36,81.35,81.36,15069.0,78.9027,78.9027,78.893,78.9027,15069.0
2024-10-16 14:50:00,81.35,81.36,81.34,81.34,38150.0,78.893,78.9027,78.8833,78.8833,38150.0
2024-10-16 14:55:00,81.34,81.35,81.32,81.33,54782.0,78.8833,78.893,78.8639,78.8736,54782.0
2024-10-16 15:00:00,81.33,81.33,81.3,81.31,22970.0,78.8736,78.8736,78.8445,78.8542,22970.0
2024-10-16 15:05:00,81.31,81.33,81.3,81.33,46014.0,78.8542,78.8736,78.8445,78.8736,46014.0
2024-10-16 15:10:00,81.33,81.34,81.32,81.33,40617.0,78.8736,78.8833,78.8639,78.8736,40617.0
2024-10-16 15:15:00,81.33,81.35,81.32,81.34,38661.0,78.8736,78.893,78.8639,78.8833,38661.0
2024-10-16 15:20:00,81.34,81.35,81.31,81.33,37241.0,78.8833,78.893,78.8542,78.8736,37241.0
2024-10-16 15:25:00,81.33,81.34,81.32,81.34,48970.0,78.8736,78.8833,78.8639,78.8833,48970.0
2024-10-16 15:30:00,81.34,81.34,81.32,81.34,49744.0,78.8833,78.8833,78.8639,78.8833,49744.0
2024-10-16 15:35:00,81.34,81.34,81.33,81.34,39408.0,78.8833,78.8833,78.8736,78.8833,39408.0
2024-10-16 15:40:00,81.34,81.35,81.33,81.34,75569.0,78.8833,78.893,78.8736,78.8833,75569.0
2024-10-16 15:45:00,81.34,81.34,81.31,81.33,215497.0,78.8833,78.8833,78.8542,78.8736,215497.0
2024-10-16 15:50:00,81.33,81.35,81.32,81.35,226325.0,78.8736,78.893,78.8639,78.893,226325.0
2024-10-16 15:55:00,81.34,81.4,81.34,81.4,705504.0,78.8833,78.9415,78.8833,78.9415,705504.0
2024-10-17 09:30:00,81.68,81.71,81.54,81.57,137519.0,79.213,79.2421,79.0773,79.1063,137519.0
2024-10-17 09:35:00,81.56,81.59,81.47,81.58,100896.0,79.0966,79.1257,79.0094,79.116,100896.0
2024-10-17 09:40:00,81.58,81.66,81.58,81.62,56960.0,79.116,79.1936,79.116,79.1548,56960.0
2024-10-17 09:45:00,81.6,81.65,81.54,81.55,57536.0,79.1354,79.1839,79.0773,79.0869,57536.0
2024-10-17 09:50:00,81.56,81.66,81.56,81.61,29196.0,79.0966,79.1936,79.0966,79.1451,29196.0
2024-10-17 09:55:00,81.59,81.62,81.53,81.56,41604.0,79.1257,79.1548,79.0676,79.0966,41604.0
2024-10-17 10:00:00,81.57,81.59,81.44,81.46,25228.0,79.1063,79.1257,78.9803,78.9997,25228.0
2024-10-17 10:05:00,81.47,81.47,81.4,81.46,118089.0,79.0094,79.0094,78.9415,78.9997,118089.0
2024-10-17 10:10:00,81.46,81.5,81.41,81.5,47271.0,78.9997,79.0385,78.9512,79.0385,47271.0
2024-10-17 10:15:00,81.49,81.51,81.44,81.45,87489.0,79.0288,79.0482,78.9803,78.99,87489.0
2024-10-17 10:20:00,81.45,81.52,81.44,81.5,66297.0,78.99,79.0579,78.9803,79.0385,66297.0
2024-10-17 10:25:00,81.49,81.49,81.37,81.39,37961.0,79.0288,79.0288,78.9124,78.9318,37961.0
2024-10-17 10:30:00,81.4,81.44,81.39,81.43,46020.0,78.9415,78.9803,78.9318,78.9706,46020.0
2024-10-17 10:35:00,81.42,81.45,81.38,81.45,229910.0,78.9609,78.99,78.9221,78.99,229910.0
2024-10-17 10:40:00,81.45,81.5,81.44,81.45,61880.0,78.99,79.0385,78.9803,78.99,61880.0
2024-10-17 10:45:00,81.45,81.54,81.45,81.5,54519.0,78.99,79.0773,78.99,79.0385,54519.0
2024-10-17 10:50:00,81.5,81.53,81.49,81.51,21249.0,79.0385,79.0676,79.0288,79.0482,21249.0
2024-10-17 10:55:00,81.51,81.52,81.46,81.48,34271.0,79.0482,79.0579,78.9997,79.0191,34271.0
2024-10-17 11:00:00,81.48,81.51,81.41,81.42,206818.0,79.0191,79.0482,78.9512,78.9609,206818.0
2024-10-17 11:05:00,81.42,81.51,81.42,81.49,37997.0,78.9609,79.0482,78.9609,79.0288,37997.0
2024-10-17 11:10:00,81.48,81.5,81.44,81.45,32960.0,79.0191,79.0385,78.9803,78.99,32960.0
2024-10-17 11:15:00,81.46,81.5,81.45,81.46,66195.0,78.9997,79.0385,78.99,78.9997,66195.0
2024-10-17 11:20:00,81.45,81.47,81.42,81.47,62260.0,78.99,79.0094,78.9609,79.0094,62260.0
2024-10-17 11:25:00,81.47,81.56,81.47,81.56,72834.0,79.0094,79.0966,79.0094,79.0966,72834.0
2024-10-17 11:30:00,81.56,81.58,81.55,81.56,92519.0,79.0966,79.116,79.0869,79.0966,92519.0
2024-10-17 11:35:00,81.56,81.57,81.53,81.56,40798.0,79.0966,79.1063,79.0676,79.0966,40798.0
2024-10-17 11:40:00,81.56,81.57,81.52,81.53,165314.0,79.0966,79.1063,79.0579,79.0676,165314.0
2024-10-17 11:45:00,81.53,81.54,81.49,81.5,46436.0,79.0676,79.0773,79.0288,79.0385,46436.0
2024-10-17 11:50:00,81.5,81.53,81.49,81.52,31541.0,79.0385,79.0676,79.0288,79.0579,31541.0
2024-10-17 11:55:00,81.51,81.55,81.5,81.55,27168.0,79.0482,79.0869,79.0385,79.0869,27168.0
2024-10-17 12:00:00,81.55,81.56,81.46,81.48,34358.0,79.0869,79.0966,78.9997,79.0191,34358.0
2024-10-17 12:05:00,81.48,81.51,81.47,81.49,31704.0,79.0191,79.0482,79.0094,79.0288,31704.0
2024-10-17 12:10:00,81.49,81.5,81.45,81.46,20530.0,79.0288,79.0385,78.99,78.9997,20530.0
2024-10-17 12:15:00,81.47,81.49,81.46,81.48,29649.0,79.0094,79.0288,78.9997,79.0191,29649.0
2024-10-17 12:20:00,81.48,81.51,81.47,81.5,24269.0,79.0191,79.0482,79.0094,79.0385,24269.0
2024-10-17 12:25:00,81.5,81.5,81.47,81.48,23944.0,79.0385,79.0385,79.0094,79.0191,23944.0
2024-10-17 12:30:00,81.48,81.48,81.43,81.44,35212.0,79.0191,79.0191,78.9706,78.9803,35212.0
2024-10-17 12:35:00,81.45,81.47,81.44,81.47,14182.0,78.99,79.0094,78.9803,79.0094,14182.0
2024-10-17 12:40:00,81.47,81.51,81.46,81.51,39227.0,79.0094,79.0482,78.9997,79.0482,39227.0
2024-10-17 12:45:00,81.51,81.52,81.5,81.51,28390.0,79.0482,79.0579,79.0385,79.0482,28390.0
2024-10-17 12:50:00,81.51,81.53,81.51,81.52,20851.0,79.0482,79.0676,79.0482,79.0579,20851.0
2024-10-17 12:55:00,81.53,81.53,81.5,81.52,25610.0,79.0676,79.0676,79.0385,79.0579,25610.0
2024-10-17 13:00:00,81.52,81.54,81.51,81.53,123732.0,79.0579,79.0773,79.0482,79.0676,123732.0
2024-10-17 13:05:00,81.53,81.53,81.5,81.53,99582.0,79.0676,79.0676,79.0385,79.0676,99582.0
2024-10-17 13:10:00,81.53,81.54,81.52,81.53,22140.0,79.0676,79.0773,79.0579,79.0676,22140.0
2024-10-17 13:15:00,81.53,81.53,81.49,81.49,17149.0,79.0676,79.0676,79.0288,79.0288,17149.0
2024-10-17 13:20:00,81.5,81.5,81.45,81.45,32190.0,79.0385,79.0385,78.99,78.99,32190.0
2024-10-17 13:25:00,81.45,81.46,81.44,81.45,133157.0,78.99,78.9997,78.9803,78.99,133157.0
2024-10-17 13:30:00,81.45,81.46,81.44,81.44,22492.0,78.99,78.9997,78.9803,78.9803,22492.0
2024-10-17 13:35:00,81.44,81.45,81.42,81.42,34104.0,78.9803,78.99,78.9609,78.9609,34104.0
2024-10-17 13:40:00,81.42,81.47,81.42,81.46,35984.0,78.9609,79.0094,78.9609,78.9997,35984.0
2024-10-17 13:45:00,81.46,81.48,81.44,81.47,104527.0,78.9997,79.0191,78.9803,79.0094,104527.0
2024-10-17 13:50:00,81.47,81.5,81.46,81.49,122231.0,79.0094,79.0385,78.9997,79.0288,122231.0
2024-10-17 13:55:00,81.5,81.5,81.48,81.48,89834.0,79.0385,79.0385,79.0191,79.0191,89834.0
2024-10-17 14:00:00,81.48,81.49,81.41,81.43,66268.0,79.0191,79.0288,78.9512,78.9706,66268.0
2024-10-17 14:05:00,81.42,81.43,81.38,81.39,44537.0,78.9609,78.9706,78.9221,78.9318,44537.0
2024-10-17 14:10:00,81.38,81.41,81.35,81.41,53554.0,78.9221,78.9512,78.893,78.9512,53554.0
2024-10-17 14:15:00,81.4,81.41,81.34,81.34,53090.0,78.9415,78.9512,78.8833,78.8833,53090.0
2024-10-17 14:20:00,81.34,81.37,81.33,81.36,61889.0,78.8833,78.9124,78.8736,78.9027,61889.0
2024-10-17 14:25:00,81.36,81.38,81.34,81.35,34087.0,78.9027,78.9221,78.8833,78.893,34087.0
2024-10-17 14:30:00,81.35,81.35,81.33,81.34,16848.0,78.893,78.893,78.8736,78.8833,16848.0
2024-10-17 14:35:00,81.34,81.34,81.31,81.34,31846.0,78.8833,78.8833,78.8542,78.8833,31846.0
2024-10-17 14:40:00,81.34,81.35,81.32,81.33,33188.0,78.8833,78.893,78.8639,78.8736,33188.0
2024-10-17 14:45:00,81.33,81.37,81.32,81.34,43789.0,78.8736,78.9124,78.8639,78.8833,43789.0
2024-10-17 14:50:00,81.34,81.36,81.34,81.34,24226.0,78.8833,78.9027,78.8833,78.8833,24226.0
2024-10-17 14:55:00,81.34,81.36,81.34,81.36,35013.0,78.8833,78.9027,78.8833,78.9027,35013.0
2024-10-17 15:00:00,81.36,81.36,81.33,81.34,67424.0,78.9027,78.9027,78.8736,78.8833,67424.0
2024-10-17 15:05:00,81.34,81.36,81.33,81.36,35902.0,78.8833,78.9027,78.8736,78.9027,35902.0
2024-10-17 15:10:00,81.36,81.39,81.35,81.39,34501.0,78.9027,78.9318,78.893,78.9318,34501.0
2024-10-17 15:15:00,81.39,81.39,81.37,81.37,27208.0,78.9318,78.9318,78.9124,78.9124,27208.0
2024-10-17 15:20:00,81.38,81.38,81.36,81.37,47524.0,78.9221,78.9221,78.9027,78.9124,47524.0
2024-10-17 15:25:00,81.37,81.37,81.36,81.36,40832.0,78.9124,78.9124,78.9027,78.9027,40832.0
2024-10-17 15:30:00,81.37,81.37,81.34,81.37,86447.0,78.9124,78.9124,78.8833,78.9124,86447.0
2024-10-17 15:35:00,81.36,81.37,81.35,81.36,54513.0,78.9027,78.9124,78.893,78.9027,54513.0
2024-10-17 15:40:00,81.36,81.37,81.35,81.37,103663.0,78.9027,78.9124,78.893,78.9124,103663.0
2024-10-17 15:45:00,81.37,81.38,81.36,81.37,152776.0,78.9124,78.9221,78.9027,78.9124,152776.0
2024-10-17 15:50:00,81.37,81.37,81.34,81.37,354199.0,78.9124,78.9124,78.8833,78.9124,354199.0
2024-10-17 15:55:00,81.37,81.41,81.35,81.41,546953.0,78.9124,78.9512,78.893,78.9512,546953.0
2024-10-18 09:30:00,81.81,81.81,81.66,81.67,213282.0,79.3391,79.3391,79.1936,79.2033,213282.0
2024-10-18 09:35:00,81.67,81.68,81.64,81.67,20638.0,79.2033,79.213,79.1742,79.2033,20638.0
2024-10-18 09:40:00,81.68,81.73,81.66,81.73,26502.0,79.213,79.2615,79.1936,79.2615,26502.0
2024-10-18 09:45:00,81.72,81.73,81.67,81.68,150963.0,79.2518,79.2615,79.2033,79.213,150963.0
2024-10-18 09:50:00,81.68,81.69,81.65,81.66,63953.0,79.213,79.2227,79.1839,79.1936,63953.0
2024-10-18 09:55:00,81.66,81.67,81.65,81.66,11167.0,79.1936,79.2033,79.1839,79.1936,11167.0
2024-10-18 10:00:00,81.66,81.67,81.62,81.66,59862.0,79.1936,79.2033,79.1548,79.1936,59862.0
2024-10-18 10:05:00,81.65,81.69,81.64,81.68,27805.0,79.1839,79.2227,79.1742,79.213,27805.0
2024-10-18 10:10:00,81.69,81.69,81.62,81.63,76750.0,79.2227,79.2227,79.1548,79.1645,76750.0
2024-10-18 10:15:00,81.63,81.69,81.62,81.68,42922.0,79.1645,79.2227,79.1548,79.213,42922.0
2024-10-18 10:20:00,81.67,81.73,81.67,81.7,20567.0,79.2033,79.2615,79.2033,79.2324,20567.0
2024-10-18 10:25:00,81.7,81.76,81.7,81.75,43687.0,79.2324,79.2906,79.2324,79.2809,43687.0
2024-10-18 10:30:00,81.76,81.8,81.75,81.76,58490.0,79.2906,79.3294,79.2809,79.2906,58490.0
2024-10-18 10:35:00,81.76,81.77,81.72,81.77,67756.0,79.2906,79.3003,79.2518,79.3003,67756.0
2024-10-18 10:40:00,81.77,81.81,81.77,81.8,20805.0,79.3003,79.3391,79.3003,79.3294,20805.0
2024-10-18 10:45:00,81.8,81.82,81.78,81.79,23831.0,79.3294,79.3488,79.31,79.3197,23831.0
2024-10-18 10:50:00,81.78,81.82,81.77,81.79,38901.0,79.31,79.3488,79.3003,79.3197,38901.0
2024-10-18 10:55:00,81.78,81.82,81.76,81.79,65137.0,79.31,79.3488,79.2906,79.3197,65137.0
2024-10-18 11:00:00,81.78,81.83,81.78,81.81,93347.0,79.31,79.3585,79.31,79.3391,93347.0
2024-10-18 11:05:00,81.81,81.83,81.79,81.83,31673.0,79.3391,79.3585,79.3197,79.3585,31673.0
2024-10-18 11:10:00,81.83,81.84,81.82,81.83,10629.0,79.3585,79.3682,79.3488,79.3585,10629.0
2024-10-18 11:15:00,81.83,81.83,81.8,81.81,58262.0,79.3585,79.3585,79.3294,79.3391,58262.0
2024-10-18 11:20:00,81.81,81.82,81.79,81.81,30596.0,79.3391,79.3488,79.3197,79.3391,30596.0
2024-10-18 11:25:00,81.82,81.83,81.79,81.82,33441.0,79.3488,79.3585,79.3197,79.3488,33441.0
2024-10-18 11:30:00,81.82,81.86,81.82,81.84,110235.0,79.3488,79.3876,79.3488,79.3682,110235.0
2024-10-18 11:35:00,81.84,81.85,81.82,81.84,31112.0,79.3682,79.3779,79.3488,79.3682,31112.0
2024-10-18 11:40:00,81.84,81.85,81.81,81.81,18020.0,79.3682,79.3779,79.3391,79.3391,18020.0
2024-10-18 11:45:00,81.82,81.84,81.82,81.83,18076.0,79.3488,79.3682,79.3488,79.3585,18076.0
2024-10-18 11:50:00,81.83,81.84,81.81,81.83,40194.0,79.3585,79.3682,79.3391,79.3585,40194.0
2024-10-18 11:55:00,81.83,81.83,81.8,81.81,21611.0,79.3585,79.3585,79.3294,79.3391,21611.0
2024-10-18 12:00:00,81.82,81.83,81.79,81.83,105040.0,79.3488,79.3585,79.3197,79.3585,105040.0
2024-10-18 12:05:00,81.82,81.83,81.81,81.81,16102.0,79.3488,79.3585,79.3391,79.3391,16102.0
2024-10-18 12:10:00,81.81,81.82,81.8,81.81,45584.0,79.3391,79.3488,79.3294,79.3391,45584.0
2024-10-18 12:15:00,81.81,81.87,81.81,81.86,35355.0,79.3391,79.3973,79.3391,79.3876,35355.0
2024-10-18 12:20:00,81.87,81.87,81.86,81.87,14528.0,79.3973,79.3973,79.3876,79.3973,14528.0
2024-10-18 12:25:00,81.87,81.89,81.86,81.89,24531.0,79.3973,79.4167,79.3876,79.4167,24531.0
2024-10-18 12:30:00,81.89,81.89,81.87,81.88,39706.0,79.4167,79.4167,79.3973,79.407,39706.0
2024-10-18 12:35:00,81.88,81.88,81.86,81.87,79820.0,79.407,79.407,79.3876,79.3973,79820.0
2024-10-18 12:40:00,81.87,81.9,81.86,81.9,35866.0,79.3973,79.4264,79.3876,79.4264,35866.0
2024-10-18 12:45:00,81.9,81.9,81.88,81.88,21389.0,79.4264,79.4264,79.407,79.407,21389.0
2024-10-18 12:50:00,81.89,81.92,81.88,81.92,21386.0,79.4167,79.4458,79.407,79.4458,21386.0
2024-10-18 12:55:00,81.92,81.94,81.89,81.89,46615.0,79.4458,79.4652,79.4167,79.4167,46615.0
2024-10-18 13:00:00,81.9,81.91,81.87,81.89,27749.0,79.4264,79.4361,79.3973,79.4167,27749.0
2024-10-18 13:05:00,81.89,81.92,81.89,81.91,47879.0,79.4167,79.4458,79.4167,79.4361,47879.0
2024-10-18 13:10:00,81.92,81.94,81.92,81.94,21421.0,79.4458,79.4652,79.4458,79.4652,21421.0
2024-10-18 13:15:00,81.94,81.94,81.91,81.93,76213.0,79.4652,79.4652,79.4361,79.4555,76213.0
2024-10-18 13:20:00,81.94,81.94,81.92,81.93,15102.0,79.4652,79.4652,79.4458,79.4555,15102.0
2024-10-18 13:25:00,81.93,81.94,81.9,81.9,36559.0,79.4555,79.4652,79.4264,79.4264,36559.0
2024-10-18 13:30:00,81.91,81.92,81.89,81.92,19713.0,79.4361,79.4458,79.4167,79.4458,19713.0
2024-10-18 13:35:00,81.91,81.92,81.9,81.91,21800.0,79.4361,79.4458,79.4264,79.4361,21800.0
2024-10-18 13:40:00,81.91,81.91,81.9,81.91,11987.0,79.4361,79.4361,79.4264,79.4361,11987.0
2024-10-18 13:45:00,81.91,81.91,81.89,81.89,23854.0,79.4361,79.4361,79.4167,79.4167,23854.0
2024-10-18 13:50:00,81.89,81.92,81.88,81.9,25632.0,79.4167,79.4458,79.407,79.4264,25632.0
2024-10-18 13:55:00,81.9,81.9,81.89,81.9,9662.0,79.4264,79.4264,79.4167,79.4264,9662.0
2024-10-18 14:00:00,81.9,81.91,81.83,81.91,42741.0,79.4264,79.4361,79.3585,79.4361,42741.0
2024-10-18 14:05:00,81.91,81.92,81.88,81.89,26685.0,79.4361,79.4458,79.407,79.4167,26685.0
2024-10-18 14:10:00,81.89,81.93,81.89,81.92,16477.0,79.4167,79.4555,79.4167,79.4458,16477.0
2024-10-18 14:15:00,81.92,81.94,81.92,81.94,8433.0,79.4458,79.4652,79.4458,79.4652,8433.0
2024-10-18 14:20:00,81.94,81.95,81.93,81.95,38912.0,79.4652,79.4749,79.4555,79.4749,38912.0
2024-10-18 14:25:00,81.95,81.97,81.94,81.95,25785.0,79.4749,79.4943,79.4652,79.4749,25785.0
2024-10-18 14:30:00,81.95,81.95,81.91,81.92,104735.0,79.4749,79.4749,79.4361,79.4458,104735.0
2024-10-18 14:35:00,81.92,81.93,81.91,81.92,47716.0,79.4458,79.4555,79.4361,79.4458,47716.0
2024-10-18 14:40:00,81.92,81.93,81.9,81.93,63782.0,79.4458,79.4555,79.4264,79.4555,63782.0
2024-10-18 14:45:00,81.92,81.94,81.92,81.94,32305.0,79.4458,79.4652,79.4458,79.4652,32305.0
2024-10-18 14:50:00,81.94,81.95,81.92,81.92,29910.0,79.4652,79.4749,79.4458,79.4458,29910.0
2024-10-18 14:55:00,81.92,81.93,81.9,81.91,90735.0,79.4458,79.4555,79.4264,79.4361,90735.0
2024-10-18 15:00:00,81.9,81.91,81.85,81.87,76058.0,79.4264,79.4361,79.3779,79.3973,76058.0
2024-10-18 15:05:00,81.88,81.88,81.87,81.88,33608.0,79.407,79.407,79.3973,79.407,33608.0
2024-10-18 15:10:00,81.88,81.89,81.86,81.89,30911.0,79.407,79.4167,79.3876,79.4167,30911.0
2024-10-18 15:15:00,81.88,81.89,81.87,81.88,34870.0,79.407,79.4167,79.3973,79.407,34870.0
2024-10-18 15:20:00,81.88,81.88,81.86,81.87,66446.0,79.407,79.407,79.3876,79.3973,66446.0
2024-10-18 15:25:00,81.87,81.91,81.87,81.91,38336.0,79.3973,79.4361,79.3973,79.4361,38336.0
2024-10-18 15:30:00,81.91,81.91,81.89,81.89,20816.0,79.4361,79.4361,79.4167,79.4167,20816.0
2024-10-18 15:35:00,81.89,81.9,81.88,81.89,44163.0,79.4167,79.4264,79.407,79.4167,44163.0
2024-10-18 15:40:00,81.89,81.89,81.86,81.88,224164.0,79.4167,79.4167,79.3876,79.407,224164.0
2024-10-18 15:45:00,81.87,81.89,81.87,81.88,93614.0,79.3973,79.4167,79.3973,79.407,93614.0
2024-10-18 15:50:00,81.87,81.91,81.86,81.91,327986.0,79.3973,79.4361,79.3876,79.4361,327986.0
2024-10-18 15:55:00,81.91,81.96,81.9,81.96,690401.0,79.4361,79.4846,79.4264,79.4846,690401.0
2024-10-21 09:30:00,81.49,81.55,81.46,81.52,141681.0,79.0288,79.0869,78.9997,79.0579,141681.0
2024-10-21 09:35:00,81.52,81.54,81.46,81.48,41820.0,79.0579,79.0773,78.9997,79.0191,41820.0
2024-10-21 09:40:00,81.47,81.48,81.43,81.45,30489.0,79.0094,79.0191,78.9706,78.99,30489.0
2024-10-21 09:45:00,81.45,81.5,81.45,81.47,18592.0,78.99,79.0385,78.99,79.0094,18592.0
2024-10-21 09:50:00,81.48,81.54,81.48,81.51,42902.0,79.0191,79.0773,79.0191,79.0482,42902.0
2024-10-21 09:55:00,81.51,81.51,81.46,81.47,32941.0,79.0482,79.0482,78.9997,79.0094,32941.0
2024-10-21 10:00:00,81.47,81.5,81.45,81.47,25494.0,79.0094,79.0385,78.99,79.0094,25494.0
2024-10-21 10:05:00,81.46,81.47,81.44,81.45,75914.0,78.9997,79.0094,78.9803,78.99,75914.0
2024-10-21 10:10:00,81.45,81.45,81.39,81.41,31231.0,78.99,78.99,78.9318,78.9512,31231.0
2024-10-21 10:15:00,81.4,81.43,81.37,81.39,29988.0,78.9415,78.9706,78.9124,78.9318,29988.0
2024-10-21 10:20:00,81.39,81.4,81.29,81.29,40661.0,78.9318,78.9415,78.8348,78.8348,40661.0
2024-10-21 10:25:00,81.29,81.3,81.22,81.23,54910.0,78.8348,78.8445,78.7669,78.7766,54910.0
2024-10-21 10:30:00,81.22,81.22,81.15,81.15,79389.0,78.7669,78.7669,78.699,78.699,79389.0
2024-10-21 10:35:00,81.15,81.2,81.14,81.17,79754.0,78.699,78.7475,78.6893,78.7184,79754.0
2024-10-21 10:40:00,81.17,81.17,81.12,81.16,95185.0,78.7184,78.7184,78.6699,78.7087,95185.0
2024-10-21 10:45:00,81.17,81.17,81.08,81.08,46873.0,78.7184,78.7184,78.6311,78.6311,46873.0
2024-10-21 10:50:00,81.09,81.13,81.08,81.09,126666.0,78.6408,78.6796,78.6311,78.6408,126666.0
2024-10-21 10:55:00,81.09,81.11,81.07,81.09,199516.0,78.6408,78.6602,78.6214,78.6408,199516.0
2024-10-21 11:00:00,81.09,81.1,81.01,81.02,76290.0,78.6408,78.6505,78.5633,78.573,76290.0
2024-10-21 11:05:00,81.02,81.03,80.92,80.93,97000.0,78.573,78.5827,78.476,78.4857,97000.0
2024-10-21 11:10:00,80.93,81.0,80.93,80.98,102582.0,78.4857,78.5536,78.4857,78.5342,102582.0
2024-10-21 11:15:00,80.98,80.98,80.93,80.94,32384.0,78.5342,78.5342,78.4857,78.4954,32384.0
2024-10-21 11:20:00,80.94,80.95,80.87,80.88,101521.0,78.4954,78.5051,78.4275,78.4372,101521.0
2024-10-21 11:25:00,80.88,80.88,80.83,80.85,46849.0,78.4372,78.4372,78.3887,78.4081,46849.0
2024-10-21 11:30:00,80.85,80.87,80.83,80.87,224715.0,78.4081,78.4275,78.3887,78.4275,224715.0
2024-10-21 11:35:00,80.87,80.88,80.84,80.87,16840.0,78.4275,78.4372,78.3984,78.4275,16840.0
2024-10-21 11:40:00,80.87,80.91,80.86,80.91,38543.0,78.4275,78.4663,78.4178,78.4663,38543.0
2024-10-21 11:45:00,80.91,80.96,80.91,80.95,16543.0,78.4663,78.5148,78.4663,78.5051,16543.0
2024-10-21 11:50:00,80.95,80.97,80.93,80.94,49227.0,78.5051,78.5245,78.4857,78.4954,49227.0
2024-10-21 11:55:00,80.94,80.99,80.94,80.98,26969.0,78.4954,78.5439,78.4954,78.5342,26969.0
2024-10-21 12:00:00,80.97,80.99,80.95,80.96,22970.0,78.5245,78.5439,78.5051,78.5148,22970.0
2024-10-21 12:05:00,80.97,81.0,80.97,80.99,19734.0,78.5245,78.5536,78.5245,78.5439,19734.0
2024-10-21 12:10:00,80.99,80.99,80.92,80.94,23224.0,78.5439,78.5439,78.476,78.4954,23224.0
2024-10-21 12:15:00,80.94,80.95,80.91,80.93,21260.0,78.4954,78.5051,78.4663,78.4857,21260.0
2024-10-21 12:20:00,80.94,80.94,80.91,80.94,28521.0,78.4954,78.4954,78.4663,78.4954,28521.0
2024-10-21 12:25:00,80.94,80.95,80.91,80.94,32208.0,78.4954,78.5051,78.4663,78.4954,32208.0
2024-10-21 12:30:00,80.94,80.97,80.94,80.97,36413.0,78.4954,78.5245,78.4954,78.5245,36413.0
2024-10-21 12:35:00,80.97,80.97,80.9,80.92,22046.0,78.5245,78.5245,78.4566,78.476,22046.0
2024-10-21 12:40:00,80.93,80.94,80.92,80.92,19381.0,78.4857,78.4954,78.476,78.476,19381.0
2024-10-21 12:45:00,80.93,80.94,80.92,80.92,12944.0,78.4857,78.4954,78.476,78.476,12944.0
2024-10-21 12:50:00,80.92,80.97,80.92,80.97,15633.0,78.476,78.5245,78.476,78.5245,15633.0
2024-10-21 12:55:00,80.97,80.99,80.97,80.98,12300.0,78.5245,78.5439,78.5245,78.5342,12300.0
2024-10-21 13:00:00,80.99,81.01,80.98,80.99,104619.0,78.5439,78.5633,78.5342,78.5439,104619.0
2024-10-21 13:05:00,80.98,81.04,80.98,81.04,25097.0,78.5342,78.5924,78.5342,78.5924,25097.0
2024-10-21 13:10:00,81.03,81.03,81.01,81.02,19308.0,78.5827,78.5827,78.5633,78.573,19308.0
2024-10-21 13:15:00,81.02,81.02,80.97,80.99,38332.0,78.573,78.573,78.5245,78.5439,38332.0
2024-10-21 13:20:00,80.98,81.01,80.98,81.01,20929.0,78.5342,78.5633,78.5342,78.5633,20929.0
2024-10-21 13:25:00,81.01,81.02,80.99,81.0,39043.0,78.5633,78.573,78.5439,78.5536,39043.0
2024-10-21 13:30:00,81.0,81.02,80.99,81.02,24909.0,78.5536,78.573,78.5439,78.573,24909.0
2024-10-21 13:35:00,81.02,81.02,80.99,80.99,64794.0,78.573,78.573,78.5439,78.5439,64794.0
2024-10-21 13:40:00,81.0,81.0,80.97,80.97,34344.0,78.5536,78.5536,78.5245,78.5245,34344.0
2024-10-21 13:45:00,80.97,81.0,80.97,81.0,31189.0,78.5245,78.5536,78.5245,78.5536,31189.0
2024-10-21 13:50:00,81.0,81.02,80.98,80.98,50920.0,78.5536,78.573,78.5342,78.5342,50920.0
2024-10-21 13:55:00,80.98,81.0,80.97,81.0,45445.0,78.5342,78.5536,78.5245,78.5536,45445.0
2024-10-21 14:00:00,80.99,81.0,80.97,80.98,52945.0,78.5439,78.5536,78.5245,78.5342,52945.0
2024-10-21 14:05:00,80.98,80.98,80.93,80.95,69120.0,78.5342,78.5342,78.4857,78.5051,69120.0
2024-10-21 14:10:00,80.95,80.96,80.93,80.94,16423.0,78.5051,78.5148,78.4857,78.4954,16423.0
2024-10-21 14:15:00,80.94,80.97,80.93,80.97,30280.0,78.4954,78.5245,78.4857,78.5245,30280.0
2024-10-21 14:20:00,80.97,80.97,80.92,80.94,28952.0,78.5245,78.5245,78.476,78.4954,28952.0
2024-10-21 14:25:00,80.94,80.96,80.94,80.95,60188.0,78.4954,78.5148,78.4954,78.5051,60188.0
2024-10-21 14:30:00,80.94,80.94,80.91,80.94,71018.0,78.4954,78.4954,78.4663,78.4954,71018.0
2024-10-21 14:35:00,80.94,80.95,80.93,80.94,58478.0,78.4954,78.5051,78.4857,78.4954,58478.0
2024-10-21 14:40:00,80.94,80.94,80.9,80.9,24546.0,78.4954,78.4954,78.4566,78.4566,24546.0
2024-10-21 14:45:00,80.9,80.93,80.9,80.92,29027.0,78.4566,78.4857,78.4566,78.476,29027.0
2024-10-21 14:50:00,80.92,80.93,80.89,80.89,42547.0,78.476,78.4857,78.4469,78.4469,42547.0
2024-10-21 14:55:00,80.89,80.9,80.87,80.88,40498.0,78.4469,78.4566,78.4275,78.4372,40498.0
2024-10-21 15:00:00,80.88,80.9,80.87,80.88,16121.0,78.4372,78.4566,78.4275,78.4372,16121.0
2024-10-21 15:05:00,80.88,80.91,80.88,80.91,35402.0,78.4372,78.4663,78.4372,78.4663,35402.0
2024-10-21 15:10:00,80.91,80.96,80.91,80.94,82199.0,78.4663,78.5148,78.4663,78.4954,82199.0
2024-10-21 15:15:00,80.94,80.96,80.94,80.95,74298.0,78.4954,78.5148,78.4954,78.5051,74298.0
2024-10-21 15:20:00,80.96,80.97,80.93,80.94,84718.0,78.5148,78.5245,78.4857,78.4954,84718.0
2024-10-21 15:25:00,80.94,80.96,80.93,80.94,100178.0,78.4954,78.5148,78.4857,78.4954,100178.0
2024-10-21 15:30:00,80.93,80.94,80.88,80.9,65467.0,78.4857,78.4954,78.4372,78.4566,65467.0
2024-10-21 15:35:00,80.89,80.9,80.89,80.9,24361.0,78.4469,78.4566,78.4469,78.4566,24361.0
2024-10-21 15:40:00,80.89,80.91,80.89,80.89,134469.0,78.4469,78.4663,78.4469,78.4469,134469.0
2024-10-21 15:45:00,80.89,80.93,80.89,80.92,144532.0,78.4469,78.4857,78.4469,78.476,144532.0
2024-10-21 15:50:00,80.92,80.96,80.91,80.95,516201.0,78.476,78.5148,78.4663,78.5051,516201.0
2024-10-21 15:55:00,80.95,81.0,80.92,80.98,1049614.0,78.5051,78.5536,78.476,78.5342,1049614.0
2024-10-22 09:30:00,80.44,80.5,80.4,80.47,173929.0,78.0105,78.0687,77.9717,78.0396,173929.0
2024-10-22 09:35:00,80.47,80.48,80.39,80.39,52943.0,78.0396,78.0493,77.962,77.962,52943.0
2024-10-22 09:40:00,80.4,80.44,80.37,80.38,62923.0,77.9717,78.0105,77.9426,77.9523,62923.0
2024-10-22 09:45:00,80.38,80.46,80.37,80.46,20958.0,77.9523,78.0299,77.9426,78.0299,20958.0
2024-10-22 09:50:00,80.46,80.48,80.4,80.48,56540.0,78.0299,78.0493,77.9717,78.0493,56540.0
2024-10-22 09:55:00,80.47,80.47,80.39,80.46,66431.0,78.0396,78.0396,77.962,78.0299,66431.0
2024-10-22 10:00:00,80.47,80.49,80.4,80.44,31010.0,78.0396,78.059,77.9717,78.0105,31010.0
2024-10-22 10:05:00,80.44,80.52,80.42,80.49,58066.0,78.0105,78.0881,77.9911,78.059,58066.0
2024-10-22 10:10:00,80.49,80.53,80.47,80.52,67299.0,78.059,78.0978,78.0396,78.0881,67299.0
2024-10-22 10:15:00,80.52,80.53,80.48,80.48,76654.0,78.0881,78.0978,78.0493,78.0493,76654.0
2024-10-22 10:20:00,80.48,80.49,80.46,80.46,33200.0,78.0493,78.059,78.0299,78.0299,33200.0
2024-10-22 10:25:00,80.46,80.46,80.39,80.39,65476.0,78.0299,78.0299,77.962,77.962,65476.0
2024-10-22 10:30:00,80.39,80.44,80.39,80.43,33798.0,77.962,78.0105,77.962,78.0008,33798.0
2024-10-22 10:35:00,80.43,80.49,80.43,80.46,48027.0,78.0008,78.059,78.0008,78.0299,48027.0
2024-10-22 10:40:00,80.45,80.5,80.45,80.46,44181.0,78.0202,78.0687,78.0202,78.0299,44181.0
2024-10-22 10:45:00,80.46,80.49,80.46,80.49,34972.0,78.0299,78.059,78.0299,78.059,34972.0
2024-10-22 10:50:00,80.49,80.54,80.48,80.53,57379.0,78.059,78.1075,78.0493,78.0978,57379.0
2024-10-22 10:55:00,80.54,80.54,80.51,80.53,21190.0,78.1075,78.1075,78.0784,78.0978,21190.0
2024-10-22 11:00:00,80.52,80.53,80.49,80.49,67475.0,78.0881,78.0978,78.059,78.059,67475.0
2024-10-22 11:05:00,80.49,80.52,80.48,80.5,22731.0,78.059,78.0881,78.0493,78.0687,22731.0
2024-10-22 11:10:00,80.51,80.51,80.49,80.51,43837.0,78.0784,78.0784,78.059,78.0784,43837.0
2024-10-22 11:15:00,80.5,80.54,80.49,80.5,186077.0,78.0687,78.1075,78.059,78.0687,186077.0
2024-10-22 11:20:00,80.51,80.53,80.49,80.5,76728.0,78.0784,78.0978,78.059,78.0687,76728.0
2024-10-22 11:25:00,80.5,80.51,80.46,80.48,119496.0,78.0687,78.0784,78.0299,78.0493,119496.0
2024-10-22 11:30:00,80.48,80.51,80.46,80.47,110099.0,78.0493,78.0784,78.0299,78.0396,110099.0
2024-10-22 11:35:00,80.47,80.49,80.45,80.49,23295.0,78.0396,78.059,78.0202,78.059,23295.0
2024-10-22 11:40:00,80.48,80.5,80.47,80.49,20221.0,78.0493,78.0687,78.0396,78.059,20221.0
2024-10-22 11:45:00,80.49,80.51,80.48,80.5,26405.0,78.059,78.0784,78.0493,78.0687,26405.0
2024-10-22 11:50:00,80.49,80.52,80.49,80.5,20391.0,78.059,78.0881,78.059,78.0687,20391.0
2024-10-22 11:55:00,80.5,80.51,80.48,80.48,18045.0,78.0687,78.0784,78.0493,78.0493,18045.0
2024-10-22 12:00:00,80.48,80.48,80.41,80.43,108810.0,78.0493,78.0493,77.9814,78.0008,108810.0
2024-10-22 12:05:00,80.44,80.44,80.38,80.39,48423.0,78.0105,78.0105,77.9523,77.962,48423.0
2024-10-22 12:10:00,80.4,80.41,80.39,80.4,28872.0,77.9717,77.9814,77.962,77.9717,28872.0
2024-10-22 12:15:00,80.4,80.42,80.39,80.42,60796.0,77.9717,77.9911,77.962,77.9911,60796.0
2024-10-22 12:20:00,80.42,80.43,80.41,80.42,18677.0,77.9911,78.0008,77.9814,77.9911,18677.0
2024-10-22 12:25:00,80.41,80.42,80.38,80.39,26790.0,77.9814,77.9911,77.9523,77.962,26790.0
2024-10-22 12:30:00,80.39,80.43,80.38,80.42,11174.0,77.962,78.0008,77.9523,77.9911,11174.0
2024-10-22 12:35:00,80.42,80.44,80.39,80.41,10699.0,77.9911,78.0105,77.962,77.9814,10699.0
2024-10-22 12:40:00,80.41,80.42,80.39,80.41,35897.0,77.9814,77.9911,77.962,77.9814,35897.0
2024-10-22 12:45:00,80.41,80.45,80.4,80.44,30432.0,77.9814,78.0202,77.9717,78.0105,30432.0
2024-10-22 12:50:00,80.44,80.48,80.43,80.46,19644.0,78.0105,78.0493,78.0008,78.0299,19644.0
2024-10-22 12:55:00,80.47,80.48,80.46,80.47,19506.0,78.0396,78.0493,78.0299,78.0396,19506.0
2024-10-22 13:00:00,80.47,80.51,80.47,80.5,11814.0,78.0396,78.0784,78.0396,78.0687,11814.0
2024-10-22 13:05:00,80.51,80.51,80.46,80.48,4963.0,78.0784,78.0784,78.0299,78.0493,4963.0
2024-10-22 13:10:00,80.48,80.5,80.46,80.48,14304.0,78.0493,78.0687,78.0299,78.0493,14304.0
2024-10-22 13:15:00,80.48,80.49,80.47,80.49,29217.0,78.0493,78.059,78.0396,78.059,29217.0
2024-10-22 13:20:00,80.48,80.49,80.46,80.47,31376.0,78.0493,78.059,78.0299,78.0396,31376.0
2024-10-22 13:25:00,80.47,80.49,80.47,80.48,13690.0,78.0396,78.059,78.0396,78.0493,13690.0
2024-10-22 13:30:00,80.48,80.51,80.47,80.5,11398.0,78.0493,78.0784,78.0396,78.0687,11398.0
2024-10-22 13:35:00,80.51,80.54,80.51,80.52,21745.0,78.0784,78.1075,78.0784,78.0881,21745.0
2024-10-22 13:40:00,80.53,80.57,80.53,80.55,11667.0,78.0978,78.1365,78.0978,78.1172,11667.0
2024-10-22 13:45:00,80.55,80.56,80.53,80.54,6693.0,78.1172,78.1268,78.0978,78.1075,6693.0
2024-10-22 13:50:00,80.55,80.56,80.54,80.56,27318.0,78.1172,78.1268,78.1075,78.1268,27318.0
2024-10-22 13:55:00,80.56,80.59,80.55,80.58,16328.0,78.1268,78.1559,78.1172,78.1462,16328.0
2024-10-22 14:00:00,80.58,80.63,80.56,80.63,28342.0,78.1462,78.1947,78.1268,78.1947,28342.0
2024-10-22 14:05:00,80.62,80.62,80.56,80.56,19450.0,78.185,78.185,78.1268,78.1268,19450.0
2024-10-22 14:10:00,80.56,80.57,80.54,80.55,10844.0,78.1268,78.1365,78.1075,78.1172,10844.0
2024-10-22 14:15:00,80.55,80.57,80.54,80.56,45043.0,78.1172,78.1365,78.1075,78.1268,45043.0
2024-10-22 14:20:00,80.56,80.57,80.54,80.56,16103.0,78.1268,78.1365,78.1075,78.1268,16103.0
2024-10-22 14:25:00,80.56,80.57,80.55,80.56,17911.0,78.1268,78.1365,78.1172,78.1268,17911.0
2024-10-22 14:30:00,80.56,80.57,80.55,80.56,25089.0,78.1268,78.1365,78.1172,78.1268,25089.0
2024-10-22 14:35:00,80.56,80.56,80.54,80.54,27326.0,78.1268,78.1268,78.1075,78.1075,27326.0
2024-10-22 14:40:00,80.54,80.54,80.52,80.54,66198.0,78.1075,78.1075,78.0881,78.1075,66198.0
2024-10-22 14:45:00,80.54,80.54,80.52,80.53,33169.0,78.1075,78.1075,78.0881,78.0978,33169.0
2024-10-22 14:50:00,80.53,80.54,80.51,80.52,48790.0,78.0978,78.1075,78.0784,78.0881,48790.0
2024-10-22 14:55:00,80.53,80.54,80.49,80.5,25751.0,78.0978,78.1075,78.059,78.0687,25751.0
2024-10-22 15:00:00,80.5,80.52,80.48,80.52,12095.0,78.0687,78.0881,78.0493,78.0881,12095.0
2024-10-22 15:05:00,80.52,80.54,80.52,80.54,14706.0,78.0881,78.1075,78.0881,78.1075,14706.0
2024-10-22 15:10:00,80.54,80.56,80.54,80.55,20521.0,78.1075,78.1268,78.1075,78.1172,20521.0
2024-10-22 15:15:00,80.54,80.56,80.54,80.54,42362.0,78.1075,78.1268,78.1075,78.1075,42362.0
2024-10-22 15:20:00,80.55,80.55,80.53,80.54,25479.0,78.1172,78.1172,78.0978,78.1075,25479.0
2024-10-22 15:25:00,80.54,80.56,80.54,80.56,33204.0,78.1075,78.1268,78.1075,78.1268,33204.0
2024-10-22 15:30:00,80.56,80.57,80.55,80.56,47133.0,78.1268,78.1365,78.1172,78.1268,47133.0
2024-10-22 15:35:00,80.57,80.59,80.55,80.56,96451.0,78.1365,78.1559,78.1172,78.1268,96451.0
2024-10-22 15:40:00,80.55,80.57,80.55,80.57,93719.0,78.1172,78.1365,78.1172,78.1365,93719.0
2024-10-22 15:45:00,80.57,80.6,80.56,80.58,146677.0,78.1365,78.1656,78.1268,78.1462,146677.0
2024-10-22 15:50:00,80.59,80.59,80.55,80.58,470395.0,78.1559,78.1559,78.1172,78.1462,470395.0
2024-10-22 15:55:00,80.58,80.59,80.51,80.52,874048.0,78.1462,78.1559,78.0784,78.0881,874048.0
2024-10-23 09:30:00,79.75,79.88,79.75,79.86,98997.0,77.3413,77.4674,77.3413,77.448,98997.0
2024-10-23 09:35:00,79.85,79.89,79.83,79.84,81199.0,77.4383,77.4771,77.4189,77.4286,81199.0
2024-10-23 09:40:00,79.86,79.92,79.84,79.92,65269.0,77.448,77.5062,77.4286,77.5062,65269.0
2024-10-23 09:45:00,79.91,79.97,79.91,79.95,271397.0,77.4965,77.5547,77.4965,77.5353,271397.0
2024-10-23 09:50:00,79.95,79.96,79.89,79.91,244357.0,77.5353,77.545,77.4771,77.4965,244357.0
2024-10-23 09:55:00,79.91,79.93,79.87,79.87,588037.0,77.4965,77.5159,77.4577,77.4577,588037.0
2024-10-23 10:00:00,79.88,79.92,79.85,79.88,39381.0,77.4674,77.5062,77.4383,77.4674,39381.0
2024-10-23 10:05:00,79.87,79.9,79.8,79.88,69282.0,77.4577,77.4868,77.3898,77.4674,69282.0
2024-10-23 10:10:00,79.88,79.88,79.81,79.81,99368.0,77.4674,77.4674,77.3995,77.3995,99368.0
2024-10-23 10:15:00,79.81,79.88,79.81,79.82,55955.0,77.3995,77.4674,77.3995,77.4092,55955.0
2024-10-23 10:20:00,79.81,79.84,79.78,79.82,53027.0,77.3995,77.4286,77.3704,77.4092,53027.0
2024-10-23 10:25:00,79.82,79.93,79.82,79.92,58700.0,77.4092,77.5159,77.4092,77.5062,58700.0
2024-10-23 10:30:00,79.92,79.93,79.88,79.9,31055.0,77.5062,77.5159,77.4674,77.4868,31055.0
2024-10-23 10:35:00,79.89,79.89,79.84,79.85,24663.0,77.4771,77.4771,77.4286,77.4383,24663.0
2024-10-23 10:40:00,79.85,79.88,79.85,79.88,11736.0,77.4383,77.4674,77.4383,77.4674,11736.0
2024-10-23 10:45:00,79.89,79.91,79.85,79.87,47390.0,77.4771,77.4965,77.4383,77.4577,47390.0
2024-10-23 10:50:00,79.87,79.91,79.82,79.83,55992.0,77.4577,77.4965,77.4092,77.4189,55992.0
2024-10-23 10:55:00,79.84,79.86,79.82,79.84,36918.0,77.4286,77.448,77.4092,77.4286,36918.0
2024-10-23 11:00:00,79.84,79.88,79.84,79.87,46470.0,77.4286,77.4674,77.4286,77.4577,46470.0
2024-10-23 11:05:00,79.86,79.86,79.81,79.84,25459.0,77.448,77.448,77.3995,77.4286,25459.0
2024-10-23 11:10:00,79.84,79.84,79.7,79.72,42598.0,77.4286,77.4286,77.2928,77.3122,42598.0
2024-10-23 11:15:00,79.72,79.75,79.7,79.7,131918.0,77.3122,77.3413,77.2928,77.2928,131918.0
2024-10-23 11:20:00,79.7,79.74,79.67,79.68,27460.0,77.2928,77.3316,77.2637,77.2734,27460.0
2024-10-23 11:25:00,79.69,79.71,79.67,79.7,44895.0,77.2831,77.3025,77.2637,77.2928,44895.0
2024-10-23 11:30:00,79.69,79.72,79.68,79.7,74660.0,77.2831,77.3122,77.2734,77.2928,74660.0
2024-10-23 11:35:00,79.7,79.78,79.7,79.78,41558.0,77.2928,77.3704,77.2928,77.3704,41558.0
2024-10-23 11:40:00,79.78,79.8,79.75,79.8,56894.0,77.3704,77.3898,77.3413,77.3898,56894.0
2024-10-23 11:45:00,79.8,79.82,79.79,79.81,66642.0,77.3898,77.4092,77.3801,77.3995,66642.0
2024-10-23 11:50:00,79.8,79.82,79.79,79.81,117005.0,77.3898,77.4092,77.3801,77.3995,117005.0
2024-10-23 11:55:00,79.81,79.84,79.8,79.83,152778.0,77.3995,77.4286,77.3898,77.4189,152778.0
2024-10-23 12:00:00,79.84,79.84,79.75,79.77,90716.0,77.4286,77.4286,77.3413,77.3607,90716.0
2024-10-23 12:05:00,79.78,79.78,79.74,79.76,30009.0,77.3704,77.3704,77.3316,77.351,30009.0
2024-10-23 12:10:00,79.77,79.78,79.75,79.76,40601.0,77.3607,77.3704,77.3413,77.351,40601.0
2024-10-23 12:15:00,79.75,79.78,79.74,79.76,19490.0,77.3413,77.3704,77.3316,77.351,19490.0
2024-10-23 12:20:00,79.77,79.78,79.71,79.72,25429.0,77.3607,77.3704,77.3025,77.3122,25429.0
2024-10-23 12:25:00,79.72,79.72,79.67,79.67,29989.0,77.3122,77.3122,77.2637,77.2637,29989.0
2024-10-23 12:30:00,79.67,79.69,79.62,79.69,52491.0,77.2637,77.2831,77.2152,77.2831,52491.0
2024-10-23 12:35:00,79.69,79.74,79.69,79.7,19357.0,77.2831,77.3316,77.2831,77.2928,19357.0
2024-10-23 12:40:00,79.7,79.73,79.7,79.72,28317.0,77.2928,77.3219,77.2928,77.3122,28317.0
2024-10-23 12:45:00,79.71,79.76,79.71,79.76,8510.0,77.3025,77.351,77.3025,77.351,8510.0
2024-10-23 12:50:00,79.77,79.77,79.69,79.72,34845.0,77.3607,77.3607,77.2831,77.3122,34845.0
2024-10-23 12:55:00,79.72,79.74,79.7,79.71,21616.0,77.3122,77.3316,77.2928,77.3025,21616.0
2024-10-23 13:00:00,79.7,79.71,79.63,79.65,22645.0,77.2928,77.3025,77.2249,77.2443,22645.0
2024-10-23 13:05:00,79.65,79.66,79.61,79.62,48374.0,77.2443,77.254,77.2055,77.2152,48374.0
2024-10-23 13:10:00,79.62,79.62,79.53,79.55,41295.0,77.2152,77.2152,77.128,77.1474,41295.0
2024-10-23 13:15:00,79.55,79.57,79.53,79.55,33682.0,77.1474,77.1668,77.128,77.1474,33682.0
2024-10-23 13:20:00,79.54,79.57,79.51,79.52,23508.0,77.1377,77.1668,77.1086,77.1183,23508.0
2024-10-23 13:25:00,79.51,79.56,79.51,79.55,12455.0,77.1086,77.1571,77.1086,77.1474,12455.0
2024-10-23 13:30:00,79.54,79.55,79.48,79.5,21523.0,77.1377,77.1474,77.0795,77.0989,21523.0
2024-10-23 13:35:00,79.49,79.51,79.46,79.48,20234.0,77.0892,77.1086,77.0601,77.0795,20234.0
2024-10-23 13:40:00,79.48,79.5,79.47,79.5,20562.0,77.0795,77.0989,77.0698,77.0989,20562.0
2024-10-23 13:45:00,79.49,79.54,79.49,79.54,20710.0,77.0892,77.1377,77.0892,77.1377,20710.0
2024-10-23 13:50:00,79.54,79.54,79.5,79.51,13773.0,77.1377,77.1377,77.0989,77.1086,13773.0
2024-10-23 13:55:00,79.51,79.52,79.49,79.5,14119.0,77.1086,77.1183,77.0892,77.0989,14119.0
2024-10-23 14:00:00,79.5,79.5,79.41,79.42,34137.0,77.0989,77.0989,77.0116,77.0213,34137.0
2024-10-23 14:05:00,79.42,79.44,79.39,79.44,44047.0,77.0213,77.0407,76.9922,77.0407,44047.0
2024-10-23 14:10:00,79.45,79.45,79.37,79.37,50953.0,77.0504,77.0504,76.9728,76.9728,50953.0
2024-10-23 14:15:00,79.38,79.38,79.34,79.36,57286.0,76.9825,76.9825,76.9437,76.9631,57286.0
2024-10-23 14:20:00,79.36,79.45,79.35,79.42,74608.0,76.9631,77.0504,76.9534,77.0213,74608.0
2024-10-23 14:25:00,79.42,79.46,79.41,79.44,38795.0,77.0213,77.0601,77.0116,77.0407,38795.0
2024-10-23 14:30:00,79.44,79.54,79.44,79.52,21361.0,77.0407,77.1377,77.0407,77.1183,21361.0
2024-10-23 14:35:00,79.53,79.57,79.52,79.56,25774.0,77.128,77.1668,77.1183,77.1571,25774.0
2024-10-23 14:40:00,79.56,79.6,79.56,79.57,53779.0,77.1571,77.1958,77.1571,77.1668,53779.0
2024-10-23 14:45:00,79.58,79.62,79.58,79.61,31544.0,77.1764,77.2152,77.1764,77.2055,31544.0
2024-10-23 14:50:00,79.61,79.61,79.58,79.59,366979.0,77.2055,77.2055,77.1764,77.1861,366979.0
2024-10-23 14:55:00,79.6,79.62,79.58,79.62,45605.0,77.1958,77.2152,77.1764,77.2152,45605.0
2024-10-23 15:00:00,79.61,79.62,79.59,79.6,41587.0,77.2055,77.2152,77.1861,77.1958,41587.0
2024-10-23 15:05:00,79.6,79.6,79.56,79.58,72157.0,77.1958,77.1958,77.1571,77.1764,72157.0
2024-10-23 15:10:00,79.58,79.6,79.57,79.59,127137.0,77.1764,77.1958,77.1668,77.1861,127137.0
2024-10-23 15:15:00,79.59,79.64,79.59,79.63,63839.0,77.1861,77.2346,77.1861,77.2249,63839.0
2024-10-23 15:20:00,79.63,79.65,79.62,79.65,96526.0,77.2249,77.2443,77.2152,77.2443,96526.0
2024-10-23 15:25:00,79.65,79.67,79.62,79.65,181356.0,77.2443,77.2637,77.2152,77.2443,181356.0
2024-10-23 15:30:00,79.65,79.66,79.62,79.64,64693.0,77.2443,77.254,77.2152,77.2346,64693.0
2024-10-23 15:35:00,79.64,79.66,79.63,79.65,66089.0,77.2346,77.254,77.2249,77.2443,66089.0
2024-10-23 15:40:00,79.66,79.68,79.64,79.67,125591.0,77.254,77.2734,77.2346,77.2637,125591.0
2024-10-23 15:45:00,79.68,79.7,79.66,79.68,118180.0,77.2734,77.2928,77.254,77.2734,118180.0
2024-10-23 15:50:00,79.69,79.7,79.66,79.67,504646.0,77.2831,77.2928,77.254,77.2637,504646.0
2024-10-23 15:55:00,79.67,79.72,79.67,79.72,451752.0,77.2637,77.3122,77.2637,77.3122,451752.0
2024-10-24 09:30:00,80.33,80.35,80.27,80.33,333744.0,77.9038,77.9232,77.8456,77.9038,333744.0
2024-10-24 09:35:00,80.33,80.33,80.27,80.33,52870.0,77.9038,77.9038,77.8456,77.9038,52870.0
2024-10-24 09:40:00,80.33,80.35,80.25,80.28,58839.0,77.9038,77.9232,77.8262,77.8553,58839.0
2024-10-24 09:45:00,80.29,80.29,80.2,80.25,56267.0,77.865,77.865,77.7777,77.8262,56267.0
2024-10-24 09:50:00,80.25,80.29,80.19,80.29,130786.0,77.8262,77.865,77.768,77.865,130786.0
2024-10-24 09:55:00,80.29,80.32,80.26,80.28,117928.0,77.865,77.8941,77.8359,77.8553,117928.0
2024-10-24 10:00:00,80.28,80.31,80.23,80.25,212054.0,77.8553,77.8844,77.8068,77.8262,212054.0
2024-10-24 10:05:00,80.25,80.26,80.21,80.23,22073.0,77.8262,77.8359,77.7874,77.8068,22073.0
2024-10-24 10:10:00,80.22,80.24,80.19,80.19,38805.0,77.7971,77.8165,77.768,77.768,38805.0
2024-10-24 10:15:00,80.19,80.2,80.14,80.16,21752.0,77.768,77.7777,77.7195,77.7389,21752.0
2024-10-24 10:20:00,80.16,80.16,80.11,80.16,23614.0,77.7389,77.7389,77.6904,77.7389,23614.0
2024-10-24 10:25:00,80.16,80.17,80.09,80.11,27209.0,77.7389,77.7486,77.671,77.6904,27209.0
2024-10-24 10:30:00,80.1,80.15,80.09,80.13,22379.0,77.6807,77.7292,77.671,77.7098,22379.0
2024-10-24 10:35:00,80.13,80.13,80.09,80.11,15331.0,77.7098,77.7098,77.671,77.6904,15331.0
2024-10-24 10:40:00,80.11,80.12,80.07,80.09,61667.0,77.6904,77.7001,77.6516,77.671,61667.0
2024-10-24 10:45:00,80.09,80.09,80.02,80.03,140693.0,77.671,77.671,77.6032,77.6129,140693.0
2024-10-24 10:50:00,80.03,80.04,79.98,79.99,32110.0,77.6129,77.6226,77.5644,77.5741,32110.0
2024-10-24 10:55:00,79.99,80.02,79.98,80.0,66267.0,77.5741,77.6032,77.5644,77.5838,66267.0
2024-10-24 11:00:00,80.0,80.03,79.97,79.98,168244.0,77.5838,77.6129,77.5547,77.5644,168244.0
2024-10-24 11:05:00,79.98,79.99,79.95,79.97,52289.0,77.5644,77.5741,77.5353,77.5547,52289.0
2024-10-24 11:10:00,79.97,80.03,79.96,80.02,44371.0,77.5547,77.6129,77.545,77.6032,44371.0
2024-10-24 11:15:00,80.01,80.03,80.0,80.03,30207.0,77.5935,77.6129,77.5838,77.6129,30207.0
2024-10-24 11:20:00,80.04,80.04,79.96,79.98,38395.0,77.6226,77.6226,77.545,77.5644,38395.0
2024-10-24 11:25:00,79.97,80.0,79.93,79.93,75634.0,77.5547,77.5838,77.5159,77.5159,75634.0
2024-10-24 11:30:00,79.95,79.95,79.88,79.9,69428.0,77.5353,77.5353,77.4674,77.4868,69428.0
2024-10-24 11:35:00,79.91,79.95,79.89,79.92,86542.0,77.4965,77.5353,77.4771,77.5062,86542.0
2024-10-24 11:40:00,79.92,79.94,79.9,79.91,45917.0,77.5062,77.5256,77.4868,77.4965,45917.0
2024-10-24 11:45:00,79.92,79.95,79.85,79.85,38211.0,77.5062,77.5353,77.4383,77.4383,38211.0
2024-10-24 11:50:00,79.84,79.91,79.84,79.91,73876.0,77.4286,77.4965,77.4286,77.4965,73876.0
2024-10-24 11:55:00,79.91,79.96,79.91,79.94,108528.0,77.4965,77.545,77.4965,77.5256,108528.0
2024-10-24 12:00:00,79.94,79.94,79.88,79.9,53739.0,77.5256,77.5256,77.4674,77.4868,53739.0
2024-10-24 12:05:00,79.89,79.9,79.83,79.85,115137.0,77.4771,77.4868,77.4189,77.4383,115137.0
2024-10-24 12:10:00,79.86,79.87,79.8,79.84,29218.0,77.448,77.4577,77.3898,77.4286,29218.0
2024-10-24 12:15:00,79.84,79.85,79.81,79.85,26123.0,77.4286,77.4383,77.3995,77.4383,26123.0
2024-10-24 12:20:00,79.85,79.89,79.83,79.89,26562.0,77.4383,77.4771,77.4189,77.4771,26562.0
2024-10-24 12:25:00,79.89,79.93,79.89,79.92,109757.0,77.4771,77.5159,77.4771,77.5062,109757.0
2024-10-24 12:30:00,79.92,79.99,79.92,79.98,42921.0,77.5062,77.5741,77.5062,77.5644,42921.0
2024-10-24 12:35:00,79.98,80.0,79.94,79.97,22619.0,77.5644,77.5838,77.5256,77.5547,22619.0
2024-10-24 12:40:00,79.96,79.98,79.95,79.95,35774.0,77.545,77.5644,77.5353,77.5353,35774.0
2024-10-24 12:45:00,79.95,80.0,79.95,80.0,66267.0,77.5353,77.5838,77.5353,77.5838,66267.0
2024-10-24 12:50:00,80.0,80.0,79.96,79.98,26080.0,77.5838,77.5838,77.545,77.5644,26080.0
2024-10-24 12:55:00,79.98,80.0,79.98,79.99,19433.0,77.5644,77.5838,77.5644,77.5741,19433.0
2024-10-24 13:00:00,79.98,80.03,79.97,80.03,31412.0,77.5644,77.6129,77.5547,77.6129,31412.0
2024-10-24 13:05:00,80.03,80.05,80.02,80.04,17709.0,77.6129,77.6323,77.6032,77.6226,17709.0
2024-10-24 13:10:00,80.05,80.09,80.04,80.06,34231.0,77.6323,77.671,77.6226,77.642,34231.0
2024-10-24 13:15:00,80.06,80.07,80.02,80.05,81667.0,77.642,77.6516,77.6032,77.6323,81667.0
2024-10-24 13:20:00,80.05,80.08,80.05,80.06,23274.0,77.6323,77.6613,77.6323,77.642,23274.0
2024-10-24 13:25:00,80.06,80.1,80.05,80.09,7307.0,77.642,77.6807,77.6323,77.671,7307.0
2024-10-24 13:30:00,80.09,80.09,80.06,80.08,9316.0,77.671,77.671,77.642,77.6613,9316.0
2024-10-24 13:35:00,80.08,80.11,80.07,80.09,14510.0,77.6613,77.6904,77.6516,77.671,14510.0
2024-10-24 13:40:00,80.1,80.12,80.08,80.12,58914.0,77.6807,77.7001,77.6613,77.7001,58914.0
2024-10-24 13:45:00,80.11,80.12,80.02,80.03,25399.0,77.6904,77.7001,77.6032,77.6129,25399.0
2024-10-24 13:50:00,80.03,80.06,80.01,80.02,19312.0,77.6129,77.642,77.5935,77.6032,19312.0
2024-10-24 13:55:00,80.02,80.04,79.97,79.97,133670.0,77.6032,77.6226,77.5547,77.5547,133670.0
2024-10-24 14:00:00,79.97,79.99,79.94,79.99,32455.0,77.5547,77.5741,77.5256,77.5741,32455.0
2024-10-24 14:05:00,79.98,80.01,79.97,79.98,71029.0,77.5644,77.5935,77.5547,77.5644,71029.0
2024-10-24 14:10:00,79.99,80.03,79.98,80.03,13686.0,77.5741,77.6129,77.5644,77.6129,13686.0
2024-10-24 14:15:00,80.02,80.04,80.01,80.04,18978.0,77.6032,77.6226,77.5935,77.6226,18978.0
2024-10-24 14:20:00,80.04,80.05,80.02,80.03,26541.0,77.6226,77.6323,77.6032,77.6129,26541.0
2024-10-24 14:25:00,80.02,80.03,79.99,79.99,33585.0,77.6032,77.6129,77.5741,77.5741,33585.0
2024-10-24 14:30:00,79.99,80.01,79.98,79.98,17862.0,77.5741,77.5935,77.5644,77.5644,17862.0
2024-10-24 14:35:00,79.99,80.01,79.98,79.99,42179.0,77.5741,77.5935,77.5644,77.5741,42179.0
2024-10-24 14:40:00,79.99,80.01,79.97,79.99,76541.0,77.5741,77.5935,77.5547,77.5741,76541.0
2024-10-24 14:45:00,79.99,79.99,79.97,79.99,16496.0,77.5741,77.5741,77.5547,77.5741,16496.0
2024-10-24 14:50:00,79.99,80.03,79.99,80.02,29106.0,77.5741,77.6129,77.5741,77.6032,29106.0
2024-10-24 14:55:00,80.02,80.03,79.99,80.02,88646.0,77.6032,77.6129,77.5741,77.6032,88646.0
2024-10-24 15:00:00,80.02,80.02,79.96,79.98,52013.0,77.6032,77.6032,77.545,77.5644,52013.0
2024-10-24 15:05:00,79.98,80.04,79.97,80.04,16572.0,77.5644,77.6226,77.5547,77.6226,16572.0
2024-10-24 15:10:00,80.03,80.1,80.03,80.08,55556.0,77.6129,77.6807,77.6129,77.6613,55556.0
2024-10-24 15:15:00,80.08,80.08,80.05,80.07,38716.0,77.6613,77.6613,77.6323,77.6516,38716.0
2024-10-24 15:20:00,80.08,80.08,80.06,80.08,29404.0,77.6613,77.6613,77.642,77.6613,29404.0
2024-10-24 15:25:00,80.08,80.1,80.07,80.09,99127.0,77.6613,77.6807,77.6516,77.671,99127.0
2024-10-24 15:30:00,80.08,80.12,80.08,80.12,48309.0,77.6613,77.7001,77.6613,77.7001,48309.0
2024-10-24 15:35:00,80.12,80.13,80.07,80.08,38234.0,77.7001,77.7098,77.6516,77.6613,38234.0
2024-10-24 15:40:00,80.08,80.09,80.06,80.09,45393.0,77.6613,77.671,77.642,77.671,45393.0
2024-10-24 15:45:00,80.09,80.12,80.08,80.11,167573.0,77.671,77.7001,77.6613,77.6904,167573.0
2024-10-24 15:50:00,80.11,80.13,80.1,80.12,248964.0,77.6904,77.7098,77.6807,77.7001,248964.0
2024-10-24 15:55:00,80.11,80.16,80.1,80.16,523233.0,77.6904,77.7389,77.6807,77.7389,523233.0
2024-10-25 09:30:00,80.34,80.34,80.26,80.27,253096.0,77.9135,77.9135,77.8359,77.8456,253096.0
2024-10-25 09:35:00,80.27,80.28,80.21,80.23,64735.0,77.8456,77.8553,77.7874,77.8068,64735.0
2024-10-25 09:40:00,80.23,80.24,80.17,80.19,50827.0,77.8068,77.8165,77.7486,77.768,50827.0
2024-10-25 09:45:00,80.19,80.25,80.18,80.24,96045.0,77.768,77.8262,77.7583,77.8165,96045.0
2024-10-25 09:50:00,80.25,80.27,80.23,80.23,39492.0,77.8262,77.8456,77.8068,77.8068,39492.0
2024-10-25 09:55:00,80.23,80.26,80.2,80.25,263714.0,77.8068,77.8359,77.7777,77.8262,263714.0
2024-10-25 10:00:00,80.24,80.33,80.23,80.3,32060.0,77.8165,77.9038,77.8068,77.8747,32060.0
2024-10-25 10:05:00,80.3,80.38,80.3,80.36,24356.0,77.8747,77.9523,77.8747,77.9329,24356.0
2024-10-25 10:10:00,80.36,80.4,80.36,80.39,27542.0,77.9329,77.9717,77.9329,77.962,27542.0
2024-10-25 10:15:00,80.38,80.41,80.35,80.38,832720.0,77.9523,77.9814,77.9232,77.9523,832720.0
2024-10-25 10:20:00,80.37,80.43,80.35,80.43,50311.0,77.9426,78.0008,77.9232,78.0008,50311.0
2024-10-25 10:25:00,80.43,80.46,80.43,80.43,271693.0,78.0008,78.0299,78.0008,78.0008,271693.0
2024-10-25 10:30:00,80.43,80.44,80.39,80.41,181584.0,78.0008,78.0105,77.962,77.9814,181584.0
2024-10-25 10:35:00,80.4,80.42,80.38,80.41,53993.0,77.9717,77.9911,77.9523,77.9814,53993.0
2024-10-25 10:40:00,80.41,80.44,80.35,80.37,66325.0,77.9814,78.0105,77.9232,77.9426,66325.0
2024-10-25 10:45:00,80.37,80.39,80.28,80.31,123120.0,77.9426,77.962,77.8553,77.8844,123120.0
2024-10-25 10:50:00,80.31,80.39,80.31,80.38,156254.0,77.8844,77.962,77.8844,77.9523,156254.0
2024-10-25 10:55:00,80.38,80.38,80.35,80.36,77778.0,77.9523,77.9523,77.9232,77.9329,77778.0
2024-10-25 11:00:00,80.36,80.4,80.34,80.35,102406.0,77.9329,77.9717,77.9135,77.9232,102406.0
2024-10-25 11:05:00,80.35,80.39,80.35,80.38,71648.0,77.9232,77.962,77.9232,77.9523,71648.0
2024-10-25 11:10:00,80.38,80.38,80.3,80.3,112475.0,77.9523,77.9523,77.8747,77.8747,112475.0
2024-10-25 11:15:00,80.3,80.31,80.24,80.25,114676.0,77.8747,77.8844,77.8165,77.8262,114676.0
2024-10-25 11:20:00,80.25,80.25,80.19,80.19,34189.0,77.8262,77.8262,77.768,77.768,34189.0
2024-10-25 11:25:00,80.2,80.21,80.13,80.15,43109.0,77.7777,77.7874,77.7098,77.7292,43109.0
2024-10-25 11:30:00,80.16,80.2,80.16,80.19,71987.0,77.7389,77.7777,77.7389,77.768,71987.0
2024-10-25 11:35:00,80.18,80.19,80.11,80.12,65411.0,77.7583,77.768,77.6904,77.7001,65411.0
2024-10-25 11:40:00,80.12,80.12,80.09,80.11,63116.0,77.7001,77.7001,77.671,77.6904,63116.0
2024-10-25 11:45:00,80.12,80.18,80.11,80.18,45036.0,77.7001,77.7583,77.6904,77.7583,45036.0
2024-10-25 11:50:00,80.18,80.19,80.11,80.11,28289.0,77.7583,77.768,77.6904,77.6904,28289.0
2024-10-25 11:55:00,80.11,80.14,80.1,80.14,19627.0,77.6904,77.7195,77.6807,77.7195,19627.0
2024-10-25 12:00:00,80.13,80.13,80.09,80.09,19064.0,77.7098,77.7098,77.671,77.671,19064.0
2024-10-25 12:05:00,80.09,80.11,80.07,80.1,25338.0,77.671,77.6904,77.6516,77.6807,25338.0
2024-10-25 12:10:00,80.1,80.14,80.1,80.11,18777.0,77.6807,77.7195,77.6807,77.6904,18777.0
2024-10-25 12:15:00,80.1,80.12,80.09,80.11,17645.0,77.6807,77.7001,77.671,77.6904,17645.0
2024-10-25 12:20:00,80.12,80.18,80.12,80.17,18374.0,77.7001,77.7583,77.7001,77.7486,18374.0
2024-10-25 12:25:00,80.17,80.19,80.16,80.19,35493.0,77.7486,77.768,77.7389,77.768,35493.0
2024-10-25 12:30:00,80.19,80.2,80.15,80.16,35575.0,77.768,77.7777,77.7292,77.7389,35575.0
2024-10-25 12:35:00,80.16,80.19,80.15,80.15,20437.0,77.7389,77.768,77.7292,77.7292,20437.0
2024-10-25 12:40:00,80.15,80.18,80.13,80.17,21279.0,77.7292,77.7583,77.7098,77.7486,21279.0
2024-10-25 12:45:00,80.17,80.18,80.13,80.13,14091.0,77.7486,77.7583,77.7098,77.7098,14091.0
2024-10-25 12:50:00,80.13,80.14,80.13,80.14,12793.0,77.7098,77.7195,77.7098,77.7195,12793.0
2024-10-25 12:55:00,80.14,80.14,80.1,80.13,11737.0,77.7195,77.7195,77.6807,77.7098,11737.0
2024-10-25 13:00:00,80.13,80.13,80.1,80.12,28254.0,77.7098,77.7098,77.6807,77.7001,28254.0
2024-10-25 13:05:00,80.12,80.12,80.09,80.11,14380.0,77.7001,77.7001,77.671,77.6904,14380.0
2024-10-25 13:10:00,80.11,80.11,80.02,80.04,26743.0,77.6904,77.6904,77.6032,77.6226,26743.0
2024-10-25 13:15:00,80.02,80.03,79.98,79.99,19842.0,77.6032,77.6129,77.5644,77.5741,19842.0
2024-10-25 13:20:00,79.98,79.99,79.91,79.97,66220.0,77.5644,77.5741,77.4965,77.5547,66220.0
2024-10-25 13:25:00,79.97,79.99,79.95,79.95,29862.0,77.5547,77.5741,77.5353,77.5353,29862.0
2024-10-25 13:30:00,79.94,79.95,79.88,79.89,26690.0,77.5256,77.5353,77.4674,77.4771,26690.0
2024-10-25 13:35:00,79.88,79.9,79.86,79.88,38936.0,77.4674,77.4868,77.448,77.4674,38936.0
2024-10-25 13:40:00,79.88,79.88,79.78,79.78,37382.0,77.4674,77.4674,77.3704,77.3704,37382.0
2024-10-25 13:45:00,79.79,79.91,79.78,79.91,62070.0,77.3801,77.4965,77.3704,77.4965,62070.0
2024-10-25 13:50:00,79.91,79.94,79.9,79.92,44612.0,77.4965,77.5256,77.4868,77.5062,44612.0
2024-10-25 13:55:00,79.91,79.91,79.83,79.84,26948.0,77.4965,77.4965,77.4189,77.4286,26948.0
2024-10-25 14:00:00,79.85,79.87,79.78,79.85,64666.0,77.4383,77.4577,77.3704,77.4383,64666.0
2024-10-25 14:05:00,79.84,79.84,79.77,79.78,23131.0,77.4286,77.4286,77.3607,77.3704,23131.0
2024-10-25 14:10:00,79.77,79.83,79.74,79.82,87887.0,77.3607,77.4189,77.3316,77.4092,87887.0
2024-10-25 14:15:00,79.82,79.86,79.81,79.85,51627.0,77.4092,77.448,77.3995,77.4383,51627.0
2024-10-25 14:20:00,79.86,79.88,79.82,79.84,22634.0,77.448,77.4674,77.4092,77.4286,22634.0
2024-10-25 14:25:00,79.84,79.93,79.84,79.9,36609.0,77.4286,77.5159,77.4286,77.4868,36609.0
2024-10-25 14:30:00,79.9,79.9,79.86,79.89,17428.0,77.4868,77.4868,77.448,77.4771,17428.0
2024-10-25 14:35:00,79.89,79.93,79.87,79.92,28455.0,77.4771,77.5159,77.4577,77.5062,28455.0
2024-10-25 14:40:00,79.91,79.92,79.89,79.91,14558.0,77.4965,77.5062,77.4771,77.4965,14558.0
2024-10-25 14:45:00,79.91,79.97,79.9,79.96,20840.0,77.4965,77.5547,77.4868,77.545,20840.0
2024-10-25 14:50:00,79.96,79.96,79.9,79.93,58934.0,77.545,77.545,77.4868,77.5159,58934.0
2024-10-25 14:55:00,79.93,79.93,79.89,79.93,47584.0,77.5159,77.5159,77.4771,77.5159,47584.0
2024-10-25 15:00:00,79.92,79.93,79.88,79.91,37223.0,77.5062,77.5159,77.4674,77.4965,37223.0
2024-10-25 15:05:00,79.91,79.92,79.87,79.88,38983.0,77.4965,77.5062,77.4577,77.4674,38983.0
2024-10-25 15:10:00,79.88,79.9,79.8,79.83,74488.0,77.4674,77.4868,77.3898,77.4189,74488.0
2024-10-25 15:15:00,79.83,79.89,79.83,79.86,47833.0,77.4189,77.4771,77.4189,77.448,47833.0
2024-10-25 15:20:00,79.86,79.87,79.8,79.81,50829.0,77.448,77.4577,77.3898,77.3995,50829.0
2024-10-25 15:25:00,79.82,79.85,79.81,79.84,49577.0,77.4092,77.4383,77.3995,77.4286,49577.0
2024-10-25 15:30:00,79.83,79.84,79.8,79.81,114846.0,77.4189,77.4286,77.3898,77.3995,114846.0
2024-10-25 15:35:00,79.8,79.85,79.8,79.84,46480.0,77.3898,77.4383,77.3898,77.4286,46480.0
2024-10-25 15:40:00,79.83,79.85,79.82,79.84,61445.0,77.4189,77.4383,77.4092,77.4286,61445.0
2024-10-25 15:45:00,79.84,79.87,79.83,79.86,173696.0,77.4286,77.4577,77.4189,77.448,173696.0
2024-10-25 15:50:00,79.87,79.89,79.83,79.89,489501.0,77.4577,77.4771,77.4189,77.4771,489501.0
2024-10-25 15:55:00,79.89,79.9,79.83,79.9,1139754.0,77.4771,77.4868,77.4189,77.4868,1139754.0
2024-10-28 09:30:00,80.24,80.27,80.19,80.26,125555.0,77.8165,77.8456,77.768,77.8359,125555.0
2024-10-28 09:35:00,80.26,80.32,80.25,80.31,49283.0,77.8359,77.8941,77.8262,77.8844,49283.0
2024-10-28 09:40:00,80.31,80.34,80.27,80.3,43971.0,77.8844,77.9135,77.8456,77.8747,43971.0
2024-10-28 09:45:00,80.29,80.32,80.26,80.31,22953.0,77.865,77.8941,77.8359,77.8844,22953.0
2024-10-28 09:50:00,80.3,80.34,80.27,80.32,70825.0,77.8747,77.9135,77.8456,77.8941,70825.0
2024-10-28 09:55:00,80.32,80.35,80.27,80.28,503286.0,77.8941,77.9232,77.8456,77.8553,503286.0
2024-10-28 10:00:00,80.3,80.33,80.18,80.2,60598.0,77.8747,77.9038,77.7583,77.7777,60598.0
2024-10-28 10:05:00,80.2,80.28,80.19,80.28,41429.0,77.7777,77.8553,77.768,77.8553,41429.0
2024-10-28 10:10:00,80.27,80.31,80.25,80.26,31972.0,77.8456,77.8844,77.8262,77.8359,31972.0
2024-10-28 10:15:00,80.26,80.28,80.23,80.26,35738.0,77.8359,77.8553,77.8068,77.8359,35738.0
2024-10-28 10:20:00,80.26,80.32,80.26,80.31,68247.0,77.8359,77.8941,77.8359,77.8844,68247.0
2024-10-28 10:25:00,80.31,80.39,80.31,80.38,23347.0,77.8844,77.962,77.8844,77.9523,23347.0
2024-10-28 10:30:00,80.38,80.38,80.34,80.35,66951.0,77.9523,77.9523,77.9135,77.9232,66951.0
2024-10-28 10:35:00,80.35,80.38,80.33,80.38,31216.0,77.9232,77.9523,77.9038,77.9523,31216.0
2024-10-28 10:40:00,80.39,80.44,80.36,80.44,62293.0,77.962,78.0105,77.9329,78.0105,62293.0
2024-10-28 10:45:00,80.44,80.46,80.43,80.46,120771.0,78.0105,78.0299,78.0008,78.0299,120771.0
2024-10-28 10:50:00,80.46,80.54,80.46,80.52,51851.0,78.0299,78.1075,78.0299,78.0881,51851.0
2024-10-28 10:55:00,80.52,80.53,80.49,80.5,68413.0,78.0881,78.0978,78.059,78.0687,68413.0
2024-10-28 11:00:00,80.5,80.51,80.44,80.48,64812.0,78.0687,78.0784,78.0105,78.0493,64812.0
2024-10-28 11:05:00,80.48,80.52,80.47,80.5,47469.0,78.0493,78.0881,78.0396,78.0687,47469.0
2024-10-28 11:10:00,80.5,80.57,80.49,80.56,20323.0,78.0687,78.1365,78.059,78.1268,20323.0
2024-10-28 11:15:00,80.57,80.58,80.54,80.55,52636.0,78.1365,78.1462,78.1075,78.1172,52636.0
2024-10-28 11:20:00,80.55,80.59,80.54,80.58,93389.0,78.1172,78.1559,78.1075,78.1462,93389.0
2024-10-28 11:25:00,80.58,80.61,80.56,80.59,105153.0,78.1462,78.1753,78.1268,78.1559,105153.0
2024-10-28 11:30:00,80.59,80.6,80.49,80.52,138152.0,78.1559,78.1656,78.059,78.0881,138152.0
2024-10-28 11:35:00,80.52,80.54,80.49,80.49,39768.0,78.0881,78.1075,78.059,78.059,39768.0
2024-10-28 11:40:00,80.49,80.49,80.45,80.48,33641.0,78.059,78.059,78.0202,78.0493,33641.0
2024-10-28 11:45:00,80.48,80.51,80.48,80.49,115953.0,78.0493,78.0784,78.0493,78.059,115953.0
2024-10-28 11:50:00,80.49,80.52,80.48,80.48,48135.0,78.059,78.0881,78.0493,78.0493,48135.0
2024-10-28 11:55:00,80.47,80.5,80.46,80.48,68919.0,78.0396,78.0687,78.0299,78.0493,68919.0
2024-10-28 12:00:00,80.48,80.49,80.45,80.47,32215.0,78.0493,78.059,78.0202,78.0396,32215.0
2024-10-28 12:05:00,80.46,80.51,80.46,80.5,145238.0,78.0299,78.0784,78.0299,78.0687,145238.0
2024-10-28 12:10:00,80.5,80.55,80.5,80.54,18978.0,78.0687,78.1172,78.0687,78.1075,18978.0
2024-10-28 12:15:00,80.53,80.59,80.52,80.58,21826.0,78.0978,78.1559,78.0881,78.1462,21826.0
2024-10-28 12:20:00,80.58,80.59,80.55,80.56,14318.0,78.1462,78.1559,78.1172,78.1268,14318.0
2024-10-28 12:25:00,80.56,80.58,80.55,80.56,18384.0,78.1268,78.1462,78.1172,78.1268,18384.0
2024-10-28 12:30:00,80.55,80.57,80.5,80.52,150327.0,78.1172,78.1365,78.0687,78.0881,150327.0
2024-10-28 12:35:00,80.52,80.54,80.48,80.5,29408.0,78.0881,78.1075,78.0493,78.0687,29408.0
2024-10-28 12:40:00,80.51,80.57,80.49,80.57,41772.0,78.0784,78.1365,78.059,78.1365,41772.0
2024-10-28 12:45:00,80.57,80.58,80.49,80.53,43708.0,78.1365,78.1462,78.059,78.0978,43708.0
2024-10-28 12:50:00,80.54,80.54,80.52,80.53,11060.0,78.1075,78.1075,78.0881,78.0978,11060.0
2024-10-28 12:55:00,80.52,80.53,80.5,80.51,17171.0,78.0881,78.0978,78.0687,78.0784,17171.0
2024-10-28 13:00:00,80.5,80.52,80.49,80.5,48142.0,78.0687,78.0881,78.059,78.0687,48142.0
2024-10-28 13:05:00,80.5,80.55,80.49,80.54,38278.0,78.0687,78.1172,78.059,78.1075,38278.0
2024-10-28 13:10:00,80.53,80.53,80.48,80.48,26654.0,78.0978,78.0978,78.0493,78.0493,26654.0
2024-10-28 13:15:00,80.49,80.54,80.49,80.54,44637.0,78.059,78.1075,78.059,78.1075,44637.0
2024-10-28 13:20:00,80.55,80.59,80.55,80.59,11751.0,78.1172,78.1559,78.1172,78.1559,11751.0
2024-10-28 13:25:00,80.59,80.6,80.57,80.58,10493.0,78.1559,78.1656,78.1365,78.1462,10493.0
2024-10-28 13:30:00,80.59,80.63,80.57,80.62,23211.0,78.1559,78.1947,78.1365,78.185,23211.0
2024-10-28 13:35:00,80.62,80.62,80.58,80.6,9354.0,78.185,78.185,78.1462,78.1656,9354.0
2024-10-28 13:40:00,80.6,80.61,80.59,80.61,5727.0,78.1656,78.1753,78.1559,78.1753,5727.0
2024-10-28 13:45:00,80.61,80.62,80.57,80.58,31334.0,78.1753,78.185,78.1365,78.1462,31334.0
2024-10-28 13:50:00,80.58,80.6,80.58,80.59,19510.0,78.1462,78.1656,78.1462,78.1559,19510.0
2024-10-28 13:55:00,80.58,80.6,80.57,80.59,13834.0,78.1462,78.1656,78.1365,78.1559,13834.0
2024-10-28 14:00:00,80.58,80.58,80.52,80.55,63334.0,78.1462,78.1462,78.0881,78.1172,63334.0
2024-10-28 14:05:00,80.55,80.6,80.54,80.58,38409.0,78.1172,78.1656,78.1075,78.1462,38409.0
2024-10-28 14:10:00,80.58,80.58,80.54,80.55,7190.0,78.1462,78.1462,78.1075,78.1172,7190.0
2024-10-28 14:15:00,80.54,80.55,80.52,80.53,25756.0,78.1075,78.1172,78.0881,78.0978,25756.0
2024-10-28 14:20:00,80.54,80.55,80.52,80.52,18260.0,78.1075,78.1172,78.0881,78.0881,18260.0
2024-10-28 14:25:00,80.52,80.58,80.52,80.54,23503.0,78.0881,78.1462,78.0881,78.1075,23503.0
2024-10-28 14:30:00,80.54,80.57,80.54,80.55,34260.0,78.1075,78.1365,78.1075,78.1172,34260.0
2024-10-28 14:35:00,80.55,80.57,80.52,80.57,79963.0,78.1172,78.1365,78.0881,78.1365,79963.0
2024-10-28 14:40:00,80.56,80.58,80.55,80.55,18671.0,78.1268,78.1462,78.1172,78.1172,18671.0
2024-10-28 14:45:00,80.55,80.57,80.53,80.57,39233.0,78.1172,78.1365,78.0978,78.1365,39233.0
2024-10-28 14:50:00,80.56,80.62,80.56,80.6,66403.0,78.1268,78.185,78.1268,78.1656,66403.0
2024-10-28 14:55:00,80.6,80.6,80.54,80.54,49136.0,78.1656,78.1656,78.1075,78.1075,49136.0
2024-10-28 15:00:00,80.54,80.58,80.5,80.56,85185.0,78.1075,78.1462,78.0687,78.1268,85185.0
2024-10-28 15:05:00,80.55,80.55,80.51,80.52,83865.0,78.1172,78.1172,78.0784,78.0881,83865.0
2024-10-28 15:10:00,80.52,80.56,80.51,80.54,88245.0,78.0881,78.1268,78.0784,78.1075,88245.0
2024-10-28 15:15:00,80.55,80.56,80.53,80.53,21601.0,78.1172,78.1268,78.0978,78.0978,21601.0
2024-10-28 15:20:00,80.53,80.58,80.51,80.58,38093.0,78.0978,78.1462,78.0784,78.1462,38093.0
2024-10-28 15:25:00,80.58,80.6,80.56,80.58,35458.0,78.1462,78.1656,78.1268,78.1462,35458.0
2024-10-28 15:30:00,80.57,80.61,80.56,80.6,63667.0,78.1365,78.1753,78.1268,78.1656,63667.0
2024-10-28 15:35:00,80.6,80.61,80.56,80.57,44141.0,78.1656,78.1753,78.1268,78.1365,44141.0
2024-10-28 15:40:00,80.58,80.6,80.57,80.58,92669.0,78.1462,78.1656,78.1365,78.1462,92669.0
2024-10-28 15:45:00,80.58,80.58,80.54,80.55,196464.0,78.1462,78.1462,78.1075,78.1172,196464.0
2024-10-28 15:50:00,80.55,80.56,80.52,80.56,297324.0,78.1172,78.1268,78.0881,78.1268,297324.0
2024-10-28 15:55:00,80.55,80.56,80.49,80.5,622815.0,78.1172,78.1268,78.059,78.0687,622815.0
2024-10-29 09:30:00,80.25,80.28,80.15,80.16,185487.0,77.8262,77.8553,77.7292,77.7389,185487.0
2024-10-29 09:35:00,80.17,80.21,80.15,80.17,24783.0,77.7486,77.7874,77.7292,77.7486,24783.0
2024-10-29 09:40:00,80.17,80.2,80.11,80.13,400782.0,77.7486,77.7777,77.6904,77.7098,400782.0
2024-10-29 09:45:00,80.12,80.18,80.11,80.12,559238.0,77.7001,77.7583,77.6904,77.7001,559238.0
2024-10-29 09:50:00,80.12,80.24,80.12,80.22,55024.0,77.7001,77.8165,77.7001,77.7971,55024.0
2024-10-29 09:55:00,80.23,80.28,80.21,80.22,88485.0,77.8068,77.8553,77.7874,77.7971,88485.0
2024-10-29 10:00:00,80.22,80.4,80.21,80.35,156043.0,77.7971,77.9717,77.7874,77.9232,156043.0
2024-10-29 10:05:00,80.34,80.37,80.29,80.32,93900.0,77.9135,77.9426,77.865,77.8941,93900.0
2024-10-29 10:10:00,80.31,80.36,80.24,80.24,71072.0,77.8844,77.9329,77.8165,77.8165,71072.0
2024-10-29 10:15:00,80.22,80.28,80.22,80.26,45305.0,77.7971,77.8553,77.7971,77.8359,45305.0
2024-10-29 10:20:00,80.26,80.41,80.22,80.41,193857.0,77.8359,77.9814,77.7971,77.9814,193857.0
2024-10-29 10:25:00,80.4,80.42,80.25,80.26,100115.0,77.9717,77.9911,77.8262,77.8359,100115.0
2024-10-29 10:30:00,80.26,80.32,80.22,80.31,73925.0,77.8359,77.8941,77.7971,77.8844,73925.0
2024-10-29 10:35:00,80.31,80.37,80.27,80.37,122477.0,77.8844,77.9426,77.8456,77.9426,122477.0
2024-10-29 10:40:00,80.37,80.4,80.32,80.33,100322.0,77.9426,77.9717,77.8941,77.9038,100322.0
2024-10-29 10:45:00,80.33,80.33,80.22,80.27,51329.0,77.9038,77.9038,77.7971,77.8456,51329.0
2024-10-29 10:50:00,80.27,80.3,80.25,80.26,116221.0,77.8456,77.8747,77.8262,77.8359,116221.0
2024-10-29 10:55:00,80.25,80.3,80.24,80.29,56445.0,77.8262,77.8747,77.8165,77.865,56445.0
2024-10-29 11:00:00,80.29,80.31,80.21,80.22,35244.0,77.865,77.8844,77.7874,77.7971,35244.0
2024-10-29 11:05:00,80.22,80.22,80.09,80.09,69798.0,77.7971,77.7971,77.671,77.671,69798.0
2024-10-29 11:10:00,80.1,80.18,80.08,80.17,61857.0,77.6807,77.7583,77.6613,77.7486,61857.0
2024-10-29 11:15:00,80.17,80.2,80.1,80.12,114776.0,77.7486,77.7777,77.6807,77.7001,114776.0
2024-10-29 11:20:00,80.12,80.15,80.06,80.06,27164.0,77.7001,77.7292,77.642,77.642,27164.0
2024-10-29 11:25:00,80.06,80.1,80.04,80.09,83216.0,77.642,77.6807,77.6226,77.671,83216.0
2024-10-29 11:30:00,80.09,80.18,80.08,80.14,37063.0,77.671,77.7583,77.6613,77.7195,37063.0
2024-10-29 11:35:00,80.14,80.17,80.1,80.17,21488.0,77.7195,77.7486,77.6807,77.7486,21488.0
2024-10-29 11:40:00,80.17,80.19,80.14,80.16,30783.0,77.7486,77.768,77.7195,77.7389,30783.0
2024-10-29 11:45:00,80.16,80.21,80.15,80.18,46564.0,77.7389,77.7874,77.7292,77.7583,46564.0
2024-10-29 11:50:00,80.18,80.2,80.13,80.15,45827.0,77.7583,77.7777,77.7098,77.7292,45827.0
2024-10-29 11:55:00,80.16,80.18,80.12,80.17,82440.0,77.7389,77.7583,77.7001,77.7486,82440.0
2024-10-29 12:00:00,80.18,80.25,80.18,80.21,29968.0,77.7583,77.8262,77.7583,77.7874,29968.0
2024-10-29 12:05:00,80.22,80.23,80.2,80.2,22733.0,77.7971,77.8068,77.7777,77.7777,22733.0
2024-10-29 12:10:00,80.2,80.21,80.18,80.21,29046.0,77.7777,77.7874,77.7583,77.7874,29046.0
2024-10-29 12:15:00,80.21,80.22,80.17,80.2,42707.0,77.7874,77.7971,77.7486,77.7777,42707.0
2024-10-29 12:20:00,80.2,80.2,80.16,80.17,40347.0,77.7777,77.7777,77.7389,77.7486,40347.0
2024-10-29 12:25:00,80.17,80.19,80.16,80.17,31264.0,77.7486,77.768,77.7389,77.7486,31264.0
2024-10-29 12:30:00,80.17,80.17,80.08,80.11,108943.0,77.7486,77.7486,77.6613,77.6904,108943.0
2024-10-29 12:35:00,80.11,80.13,80.08,80.12,56582.0,77.6904,77.7098,77.6613,77.7001,56582.0
2024-10-29 12:40:00,80.12,80.16,80.1,80.13,24641.0,77.7001,77.7389,77.6807,77.7098,24641.0
2024-10-29 12:45:00,80.13,80.14,80.12,80.13,19351.0,77.7098,77.7195,77.7001,77.7098,19351.0
2024-10-29 12:50:00,80.13,80.21,80.13,80.2,23462.0,77.7098,77.7874,77.7098,77.7777,23462.0
2024-10-29 12:55:00,80.2,80.21,80.17,80.19,27118.0,77.7777,77.7874,77.7486,77.768,27118.0
2024-10-29 13:00:00,80.19,80.32,80.19,80.27,68737.0,77.768,77.8941,77.768,77.8456,68737.0
2024-10-29 13:05:00,80.28,80.3,80.25,80.26,21729.0,77.8553,77.8747,77.8262,77.8359,21729.0
2024-10-29 13:10:00,80.25,80.3,80.24,80.29,13644.0,77.8262,77.8747,77.8165,77.865,13644.0
2024-10-29 13:15:00,80.29,80.3,80.26,80.28,24644.0,77.865,77.8747,77.8359,77.8553,24644.0
2024-10-29 13:20:00,80.28,80.28,80.23,80.25,17256.0,77.8553,77.8553,77.8068,77.8262,17256.0
2024-10-29 13:25:00,80.26,80.26,80.2,80.22,21005.0,77.8359,77.8359,77.7777,77.7971,21005.0
2024-10-29 13:30:00,80.22,80.23,80.18,80.2,25459.0,77.7971,77.8068,77.7583,77.7777,25459.0
2024-10-29 13:35:00,80.2,80.21,80.18,80.19,9924.0,77.7777,77.7874,77.7583,77.768,9924.0
2024-10-29 13:40:00,80.19,80.19,80.14,80.16,52329.0,77.768,77.768,77.7195,77.7389,52329.0
2024-10-29 13:45:00,80.17,80.19,80.16,80.19,17936.0,77.7486,77.768,77.7389,77.768,17936.0
2024-10-29 13:50:00,80.19,80.23,80.18,80.22,17147.0,77.768,77.8068,77.7583,77.7971,17147.0
2024-10-29 13:55:00,80.22,80.23,80.19,80.21,19064.0,77.7971,77.8068,77.768,77.7874,19064.0
2024-10-29 14:00:00,80.2,80.23,80.19,80.21,10659.0,77.7777,77.8068,77.768,77.7874,10659.0
2024-10-29 14:05:00,80.21,80.23,80.19,80.21,34546.0,77.7874,77.8068,77.768,77.7874,34546.0
2024-10-29 14:10:00,80.2,80.21,80.18,80.18,84369.0,77.7777,77.7874,77.7583,77.7583,84369.0
2024-10-29 14:15:00,80.19,80.2,80.16,80.2,36456.0,77.768,77.7777,77.7389,77.7777,36456.0
2024-10-29 14:20:00,80.21,80.24,80.2,80.23,40675.0,77.7874,77.8165,77.7777,77.8068,40675.0
2024-10-29 14:25:00,80.23,80.24,80.21,80.23,24179.0,77.8068,77.8165,77.7874,77.8068,24179.0
2024-10-29 14:30:00,80.23,80.27,80.23,80.27,28622.0,77.8068,77.8456,77.8068,77.8456,28622.0
2024-10-29 14:35:00,80.27,80.31,80.27,80.3,39857.0,77.8456,77.8844,77.8456,77.8747,39857.0
2024-10-29 14:40:00,80.3,80.32,80.28,80.3,24408.0,77.8747,77.8941,77.8553,77.8747,24408.0
2024-10-29 14:45:00,80.29,80.3,80.26,80.28,103173.0,77.865,77.8747,77.8359,77.8553,103173.0
2024-10-29 14:50:00,80.28,80.29,80.25,80.26,24208.0,77.8553,77.865,77.8262,77.8359,24208.0
2024-10-29 14:55:00,80.26,80.27,80.25,80.27,43101.0,77.8359,77.8456,77.8262,77.8456,43101.0
2024-10-29 15:00:00,80.27,80.27,80.23,80.23,47324.0,77.8456,77.8456,77.8068,77.8068,47324.0
2024-10-29 15:05:00,80.23,80.24,80.21,80.23,91212.0,77.8068,77.8165,77.7874,77.8068,91212.0
2024-10-29 15:10:00,80.23,80.24,80.2,80.2,29034.0,77.8068,77.8165,77.7777,77.7777,29034.0
2024-10-29 15:15:00,80.2,80.23,80.2,80.23,58080.0,77.7777,77.8068,77.7777,77.8068,58080.0
2024-10-29 15:20:00,80.23,80.25,80.22,80.24,36283.0,77.8068,77.8262,77.7971,77.8165,36283.0
2024-10-29 15:25:00,80.25,80.26,80.23,80.26,121842.0,77.8262,77.8359,77.8068,77.8359,121842.0
2024-10-29 15:30:00,80.26,80.26,80.22,80.23,44415.0,77.8359,77.8359,77.7971,77.8068,44415.0
2024-10-29 15:35:00,80.23,80.24,80.2,80.22,66672.0,77.8068,77.8165,77.7777,77.7971,66672.0
2024-10-29 15:40:00,80.22,80.22,80.19,80.2,96694.0,77.7971,77.7971,77.768,77.7777,96694.0
2024-10-29 15:45:00,80.2,80.22,80.19,80.21,178855.0,77.7777,77.7971,77.768,77.7874,178855.0
2024-10-29 15:50:00,80.2,80.22,80.16,80.19,308256.0,77.7777,77.7971,77.7389,77.768,308256.0
2024-10-29 15:55:00,80.19,80.22,80.17,80.22,743649.0,77.768,77.7971,77.7486,77.7971,743649.0
2024-10-30 09:30:00,79.57,79.62,79.51,79.52,211081.0,77.1668,77.2152,77.1086,77.1183,211081.0
2024-10-30 09:35:00,79.52,79.67,79.5,79.65,57306.0,77.1183,77.2637,77.0989,77.2443,57306.0
2024-10-30 09:40:00,79.65,79.66,79.54,79.63,132405.0,77.2443,77.254,77.1377,77.2249,132405.0
2024-10-30 09:45:00,79.63,79.74,79.59,79.71,118199.0,77.2249,77.3316,77.1861,77.3025,118199.0
2024-10-30 09:50:00,79.7,79.86,79.7,79.84,101606.0,77.2928,77.448,77.2928,77.4286,101606.0
2024-10-30 09:55:00,79.85,79.92,79.85,79.91,40315.0,77.4383,77.5062,77.4383,77.4965,40315.0
2024-10-30 10:00:00,79.91,79.94,79.86,79.94,135820.0,77.4965,77.5256,77.448,77.5256,135820.0
2024-10-30 10:05:00,79.94,79.95,79.89,79.94,60604.0,77.5256,77.5353,77.4771,77.5256,60604.0
2024-10-30 10:10:00,79.94,80.03,79.89,80.02,124538.0,77.5256,77.6129,77.4771,77.6032,124538.0
2024-10-30 10:15:00,80.03,80.06,80.0,80.04,238870.0,77.6129,77.642,77.5838,77.6226,238870.0
2024-10-30 10:20:00,80.04,80.04,79.97,80.0,98637.0,77.6226,77.6226,77.5547,77.5838,98637.0
2024-10-30 10:25:00,79.99,80.05,79.99,80.03,96434.0,77.5741,77.6323,77.5741,77.6129,96434.0
2024-10-30 10:30:00,80.01,80.03,79.93,79.97,72518.0,77.5935,77.6129,77.5159,77.5547,72518.0
2024-10-30 10:35:00,79.97,79.98,79.92,79.96,179335.0,77.5547,77.5644,77.5062,77.545,179335.0
2024-10-30 10:40:00,79.96,80.0,79.9,79.91,134968.0,77.545,77.5838,77.4868,77.4965,134968.0
2024-10-30 10:45:00,79.91,79.93,79.87,79.91,85776.0,77.4965,77.5159,77.4577,77.4965,85776.0
2024-10-30 10:50:00,79.92,79.92,79.83,79.88,86015.0,77.5062,77.5062,77.4189,77.4674,86015.0
2024-10-30 10:55:00,79.88,79.94,79.84,79.89,134170.0,77.4674,77.5256,77.4286,77.4771,134170.0
2024-10-30 11:00:00,79.89,79.91,79.86,79.9,59074.0,77.4771,77.4965,77.448,77.4868,59074.0
2024-10-30 11:05:00,79.9,79.94,79.85,79.94,65322.0,77.4868,77.5256,77.4383,77.5256,65322.0
2024-10-30 11:10:00,79.92,79.93,79.85,79.89,38769.0,77.5062,77.5159,77.4383,77.4771,38769.0
2024-10-30 11:15:00,79.89,79.93,79.87,79.91,92312.0,77.4771,77.5159,77.4577,77.4965,92312.0
2024-10-30 11:20:00,79.91,79.93,79.89,79.91,150627.0,77.4965,77.5159,77.4771,77.4965,150627.0
2024-10-30 11:25:00,79.91,79.96,79.87,79.95,60180.0,77.4965,77.545,77.4577,77.5353,60180.0
2024-10-30 11:30:00,79.95,79.98,79.93,79.93,25422.0,77.5353,77.5644,77.5159,77.5159,25422.0
2024-10-30 11:35:00,79.92,79.94,79.89,79.94,34579.0,77.5062,77.5256,77.4771,77.5256,34579.0
2024-10-30 11:40:00,79.94,80.01,79.94,80.01,31180.0,77.5256,77.5935,77.5256,77.5935,31180.0
2024-10-30 11:45:00,80.0,80.01,79.98,80.01,21886.0,77.5838,77.5935,77.5644,77.5935,21886.0
2024-10-30 11:50:00,80.0,80.03,79.98,80.02,13540.0,77.5838,77.6129,77.5644,77.6032,13540.0
2024-10-30 11:55:00,80.03,80.03,79.95,79.95,15544.0,77.6129,77.6129,77.5353,77.5353,15544.0
2024-10-30 12:00:00,79.95,79.96,79.93,79.95,73978.0,77.5353,77.545,77.5159,77.5353,73978.0
2024-10-30 12:05:00,79.95,79.96,79.9,79.91,214819.0,77.5353,77.545,77.4868,77.4965,214819.0
2024-10-30 12:10:00,79.9,79.92,79.86,79.87,116474.0,77.4868,77.5062,77.448,77.4577,116474.0
2024-10-30 12:15:00,79.87,79.89,79.83,79.84,89791.0,77.4577,77.4771,77.4189,77.4286,89791.0
2024-10-30 12:20:00,79.84,79.87,79.83,79.85,45116.0,77.4286,77.4577,77.4189,77.4383,45116.0
2024-10-30 12:25:00,79.85,79.85,79.81,79.84,74405.0,77.4383,77.4383,77.3995,77.4286,74405.0
2024-10-30 12:30:00,79.84,79.85,79.8,79.84,170154.0,77.4286,77.4383,77.3898,77.4286,170154.0
2024-10-30 12:35:00,79.84,79.86,79.83,79.85,95850.0,77.4286,77.448,77.4189,77.4383,95850.0
2024-10-30 12:40:00,79.85,79.85,79.8,79.81,18980.0,77.4383,77.4383,77.3898,77.3995,18980.0
2024-10-30 12:45:00,79.81,79.89,79.79,79.87,29075.0,77.3995,77.4771,77.3801,77.4577,29075.0
2024-10-30 12:50:00,79.88,79.88,79.84,79.87,20050.0,77.4674,77.4674,77.4286,77.4577,20050.0
2024-10-30 12:55:00,79.87,79.88,79.83,79.85,25745.0,77.4577,77.4674,77.4189,77.4383,25745.0
2024-10-30 13:00:00,79.85,79.86,79.84,79.85,73406.0,77.4383,77.448,77.4286,77.4383,73406.0
2024-10-30 13:05:00,79.84,79.86,79.83,79.83,235061.0,77.4286,77.448,77.4189,77.4189,235061.0
2024-10-30 13:10:00,79.83,79.85,79.82,79.84,50030.0,77.4189,77.4383,77.4092,77.4286,50030.0
2024-10-30 13:15:00,79.84,79.87,79.84,79.86,72598.0,77.4286,77.4577,77.4286,77.448,72598.0
2024-10-30 13:20:00,79.87,79.88,79.84,79.84,82252.0,77.4577,77.4674,77.4286,77.4286,82252.0
2024-10-30 13:25:00,79.84,79.87,79.82,79.84,133824.0,77.4286,77.4577,77.4092,77.4286,133824.0
2024-10-30 13:30:00,79.84,79.84,79.77,79.77,63780.0,77.4286,77.4286,77.3607,77.3607,63780.0
2024-10-30 13:35:00,79.77,79.78,79.73,79.73,90574.0,77.3607,77.3704,77.3219,77.3219,90574.0
2024-10-30 13:40:00,79.72,79.78,79.68,79.76,73868.0,77.3122,77.3704,77.2734,77.351,73868.0
2024-10-30 13:45:00,79.75,79.79,79.74,79.78,63172.0,77.3413,77.3801,77.3316,77.3704,63172.0
2024-10-30 13:50:00,79.79,79.8,79.74,79.76,15350.0,77.3801,77.3898,77.3316,77.351,15350.0
2024-10-30 13:55:00,79.76,79.78,79.75,79.77,28751.0,77.351,77.3704,77.3413,77.3607,28751.0
2024-10-30 14:00:00,79.77,79.83,79.77,79.81,28649.0,77.3607,77.4189,77.3607,77.3995,28649.0
2024-10-30 14:05:00,79.81,79.88,79.8,79.87,163594.0,77.3995,77.4674,77.3898,77.4577,163594.0
2024-10-30 14:10:00,79.87,79.89,79.86,79.88,33499.0,77.4577,77.4771,77.448,77.4674,33499.0
2024-10-30 14:15:00,79.88,79.89,79.85,79.87,42469.0,77.4674,77.4771,77.4383,77.4577,42469.0
2024-10-30 14:20:00,79.88,79.91,79.88,79.9,129685.0,77.4674,77.4965,77.4674,77.4868,129685.0
2024-10-30 14:25:00,79.89,79.89,79.85,79.86,19689.0,77.4771,77.4771,77.4383,77.448,19689.0
2024-10-30 14:30:00,79.85,79.87,79.83,79.83,39759.0,77.4383,77.4577,77.4189,77.4189,39759.0
2024-10-30 14:35:00,79.83,79.87,79.83,79.84,19915.0,77.4189,77.4577,77.4189,77.4286,19915.0
2024-10-30 14:40:00,79.84,79.86,79.84,79.85,57215.0,77.4286,77.448,77.4286,77.4383,57215.0
2024-10-30 14:45:00,79.85,79.87,79.85,79.87,41686.0,77.4383,77.4577,77.4383,77.4577,41686.0
2024-10-30 14:50:00,79.87,79.89,79.87,79.89,19799.0,77.4577,77.4771,77.4577,77.4771,19799.0
2024-10-30 14:55:00,79.89,79.89,79.86,79.87,31098.0,77.4771,77.4771,77.448,77.4577,31098.0
2024-10-30 15:00:00,79.86,79.86,79.75,79.77,45475.0,77.448,77.448,77.3413,77.3607,45475.0
2024-10-30 15:05:00,79.77,79.78,79.71,79.77,86173.0,77.3607,77.3704,77.3025,77.3607,86173.0
2024-10-30 15:10:00,79.77,79.81,79.76,79.8,69720.0,77.3607,77.3995,77.351,77.3898,69720.0
2024-10-30 15:15:00,79.8,79.8,79.7,79.73,52679.0,77.3898,77.3898,77.2928,77.3219,52679.0
2024-10-30 15:20:00,79.73,79.75,79.72,79.74,34271.0,77.3219,77.3413,77.3122,77.3316,34271.0
2024-10-30 15:25:00,79.75,79.77,79.73,79.77,19599.0,77.3413,77.3607,77.3219,77.3607,19599.0
2024-10-30 15:30:00,79.76,79.78,79.75,79.76,71255.0,77.351,77.3704,77.3413,77.351,71255.0
2024-10-30 15:35:00,79.76,79.76,79.69,79.73,54782.0,77.351,77.351,77.2831,77.3219,54782.0
2024-10-30 15:40:00,79.74,79.77,79.72,79.73,61540.0,77.3316,77.3607,77.3122,77.3219,61540.0
2024-10-30 15:45:00,79.73,79.74,79.7,79.74,89538.0,77.3219,77.3316,77.2928,77.3316,89538.0
2024-10-30 15:50:00,79.75,79.77,79.72,79.73,452182.0,77.3413,77.3607,77.3122,77.3219,452182.0
2024-10-30 15:55:00,79.73,79.74,79.67,79.7,662078.0,77.3219,77.3316,77.2637,77.2928,662078.0
2024-10-31 09:30:00,79.32,79.32,79.19,79.23,495788.0,76.9243,76.9243,76.7982,76.837,495788.0
2024-10-31 09:35:00,79.23,79.25,79.14,79.19,199435.0,76.837,76.8564,76.7497,76.7982,199435.0
2024-10-31 09:40:00,79.19,79.23,79.16,79.16,137047.0,76.7982,76.837,76.7691,76.7691,137047.0
2024-10-31 09:45:00,79.15,79.16,78.97,78.98,303582.0,76.7594,76.7691,76.5849,76.5946,303582.0
2024-10-31 09:50:00,78.98,79.01,78.89,78.91,120240.0,76.5946,76.6237,76.5073,76.5267,120240.0
2024-10-31 09:55:00,78.9,78.96,78.88,78.93,203790.0,76.517,76.5752,76.4976,76.5461,203790.0
2024-10-31 10:00:00,78.92,78.93,78.86,78.86,356611.0,76.5364,76.5461,76.4782,76.4782,356611.0
2024-10-31 10:05:00,78.86,78.86,78.74,78.81,111035.0,76.4782,76.4782,76.3618,76.4297,111035.0
2024-10-31 10:10:00,78.8,78.84,78.73,78.77,116845.0,76.42,76.4588,76.3521,76.3909,116845.0
2024-10-31 10:15:00,78.77,78.9,78.76,78.89,171335.0,76.3909,76.517,76.3812,76.5073,171335.0
2024-10-31 10:20:00,78.88,78.92,78.82,78.87,215915.0,76.4976,76.5364,76.4394,76.4879,215915.0
2024-10-31 10:25:00,78.87,78.88,78.76,78.77,61866.0,76.4879,76.4976,76.3812,76.3909,61866.0
2024-10-31 10:30:00,78.78,78.83,78.75,78.77,80402.0,76.4006,76.4491,76.3715,76.3909,80402.0
2024-10-31 10:35:00,78.77,78.79,78.69,78.7,55661.0,76.3909,76.4103,76.3133,76.323,55661.0
2024-10-31 10:40:00,78.7,78.71,78.65,78.66,81025.0,76.323,76.3327,76.2745,76.2842,81025.0
2024-10-31 10:45:00,78.66,78.69,78.6,78.61,95030.0,76.2842,76.3133,76.226,76.2357,95030.0
2024-10-31 10:50:00,78.61,78.64,78.59,78.61,176698.0,76.2357,76.2648,76.2163,76.2357,176698.0
2024-10-31 10:55:00,78.61,78.67,78.58,78.6,163080.0,76.2357,76.2939,76.2067,76.226,163080.0
2024-10-31 11:00:00,78.6,78.6,78.49,78.5,111061.0,76.226,76.226,76.1194,76.1291,111061.0
2024-10-31 11:05:00,78.5,78.63,78.47,78.59,96187.0,76.1291,76.2551,76.1,76.2163,96187.0
2024-10-31 11:10:00,78.59,78.6,78.53,78.56,176480.0,76.2163,76.226,76.1582,76.1873,176480.0
2024-10-31 11:15:00,78.56,78.61,78.54,78.58,93501.0,76.1873,76.2357,76.1679,76.2067,93501.0
2024-10-31 11:20:00,78.57,78.73,78.55,78.68,73265.0,76.197,76.3521,76.1776,76.3036,73265.0
2024-10-31 11:25:00,78.66,78.66,78.56,78.63,64489.0,76.2842,76.2842,76.1873,76.2551,64489.0
2024-10-31 11:30:00,78.64,78.7,78.6,78.66,68768.0,76.2648,76.323,76.226,76.2842,68768.0
2024-10-31 11:35:00,78.65,78.7,78.63,78.65,48781.0,76.2745,76.323,76.2551,76.2745,48781.0
2024-10-31 11:40:00,78.65,78.71,78.61,78.7,59209.0,76.2745,76.3327,76.2357,76.323,59209.0
2024-10-31 11:45:00,78.69,78.69,78.65,78.65,54982.0,76.3133,76.3133,76.2745,76.2745,54982.0
2024-10-31 11:50:00,78.66,78.68,78.58,78.61,83489.0,76.2842,76.3036,76.2067,76.2357,83489.0
2024-10-31 11:55:00,78.61,78.67,78.6,78.67,43434.0,76.2357,76.2939,76.226,76.2939,43434.0
2024-10-31 12:00:00,78.67,78.71,78.64,78.7,53345.0,76.2939,76.3327,76.2648,76.323,53345.0
2024-10-31 12:05:00,78.7,78.78,78.7,78.78,44266.0,76.323,76.4006,76.323,76.4006,44266.0
2024-10-31 12:10:00,78.78,78.82,78.75,78.82,182416.0,76.4006,76.4394,76.3715,76.4394,182416.0
2024-10-31 12:15:00,78.82,78.83,78.79,78.8,64976.0,76.4394,76.4491,76.4103,76.42,64976.0
2024-10-31 12:20:00,78.81,78.84,78.77,78.79,57164.0,76.4297,76.4588,76.3909,76.4103,57164.0
2024-10-31 12:25:00,78.79,78.8,78.75,78.77,140502.0,76.4103,76.42,76.3715,76.3909,140502.0
2024-10-31 12:30:00,78.78,78.8,78.75,78.8,577112.0,76.4006,76.42,76.3715,76.42,577112.0
2024-10-31 12:35:00,78.8,78.86,78.79,78.86,84425.0,76.42,76.4782,76.4103,76.4782,84425.0
2024-10-31 12:40:00,78.86,78.91,78.84,78.9,36883.0,76.4782,76.5267,76.4588,76.517,36883.0
2024-10-31 12:45:00,78.91,78.91,78.87,78.9,41467.0,76.5267,76.5267,76.4879,76.517,41467.0
2024-10-31 12:50:00,78.9,78.93,78.88,78.92,30043.0,76.517,76.5461,76.4976,76.5364,30043.0
2024-10-31 12:55:00,78.93,78.94,78.89,78.92,43215.0,76.5461,76.5558,76.5073,76.5364,43215.0
2024-10-31 13:00:00,78.93,78.97,78.91,78.94,216928.0,76.5461,76.5849,76.5267,76.5558,216928.0
2024-10-31 13:05:00,78.95,78.99,78.93,78.98,149687.0,76.5655,76.6043,76.5461,76.5946,149687.0
2024-10-31 13:10:00,78.98,79.0,78.94,78.95,28289.0,76.5946,76.614,76.5558,76.5655,28289.0
2024-10-31 13:15:00,78.95,78.97,78.92,78.96,166602.0,76.5655,76.5849,76.5364,76.5752,166602.0
2024-10-31 13:20:00,78.97,78.99,78.96,78.98,35158.0,76.5849,76.6043,76.5752,76.5946,35158.0
2024-10-31 13:25:00,78.98,78.99,78.92,78.93,64861.0,76.5946,76.6043,76.5364,76.5461,64861.0
2024-10-31 13:30:00,78.92,78.93,78.87,78.91,62858.0,76.5364,76.5461,76.4879,76.5267,62858.0
2024-10-31 13:35:00,78.91,78.92,78.85,78.86,51163.0,76.5267,76.5364,76.4685,76.4782,51163.0
2024-10-31 13:40:00,78.86,78.9,78.86,78.88,47085.0,76.4782,76.517,76.4782,76.4976,47085.0
2024-10-31 13:45:00,78.88,78.9,78.85,78.9,42018.0,76.4976,76.517,76.4685,76.517,42018.0
2024-10-31 13:50:00,78.9,78.92,78.87,78.89,45369.0,76.517,76.5364,76.4879,76.5073,45369.0
2024-10-31 13:55:00,78.89,78.91,78.87,78.91,30183.0,76.5073,76.5267,76.4879,76.5267,30183.0
2024-10-31 14:00:00,78.91,78.92,78.86,78.87,50894.0,76.5267,76.5364,76.4782,76.4879,50894.0
2024-10-31 14:05:00,78.88,78.93,78.88,78.91,79761.0,76.4976,76.5461,76.4976,76.5267,79761.0
2024-10-31 14:10:00,78.91,78.97,78.9,78.95,30810.0,76.5267,76.5849,76.517,76.5655,30810.0
2024-10-31 14:15:00,78.95,78.96,78.92,78.92,41798.0,76.5655,76.5752,76.5364,76.5364,41798.0
2024-10-31 14:20:00,78.93,78.98,78.92,78.98,57949.0,76.5461,76.5946,76.5364,76.5946,57949.0
2024-10-31 14:25:00,78.97,78.99,78.94,78.98,55740.0,76.5849,76.6043,76.5558,76.5946,55740.0
2024-10-31 14:30:00,78.98,79.0,78.89,78.93,149871.0,76.5946,76.614,76.5073,76.5461,149871.0
2024-10-31 14:35:00,78.94,78.96,78.89,78.95,37663.0,76.5558,76.5752,76.5073,76.5655,37663.0
2024-10-31 14:40:00,78.96,79.0,78.95,79.0,40630.0,76.5752,76.614,76.5655,76.614,40630.0
2024-10-31 14:45:00,79.0,79.01,78.96,78.96,33139.0,76.614,76.6237,76.5752,76.5752,33139.0
2024-10-31 14:50:00,78.96,78.99,78.92,78.98,45948.0,76.5752,76.6043,76.5364,76.5946,45948.0
2024-10-31 14:55:00,78.98,79.05,78.96,79.03,48360.0,76.5946,76.6625,76.5752,76.6431,48360.0
2024-10-31 15:00:00,79.03,79.06,79.02,79.06,106231.0,76.6431,76.6722,76.6334,76.6722,106231.0
2024-10-31 15:05:00,79.06,79.11,79.05,79.09,43701.0,76.6722,76.7206,76.6625,76.7012,43701.0
2024-10-31 15:10:00,79.09,79.1,79.04,79.08,59641.0,76.7012,76.7109,76.6528,76.6915,59641.0
2024-10-31 15:15:00,79.08,79.08,79.01,79.05,74977.0,76.6915,76.6915,76.6237,76.6625,74977.0
2024-10-31 15:20:00,79.05,79.09,79.05,79.08,73030.0,76.6625,76.7012,76.6625,76.6915,73030.0
2024-10-31 15:25:00,79.08,79.08,79.04,79.06,255352.0,76.6915,76.6915,76.6528,76.6722,255352.0
2024-10-31 15:30:00,79.07,79.09,79.03,79.05,108248.0,76.6819,76.7012,76.6431,76.6625,108248.0
2024-10-31 15:35:00,79.05,79.07,79.03,79.06,108830.0,76.6625,76.6819,76.6431,76.6722,108830.0
2024-10-31 15:40:00,79.05,79.1,79.04,79.09,119727.0,76.6625,76.7109,76.6528,76.7012,119727.0
2024-10-31 15:45:00,79.08,79.16,79.08,79.16,290268.0,76.6915,76.7691,76.6915,76.7691,290268.0
2024-10-31 15:50:00,79.16,79.17,79.09,79.1,835654.0,76.7691,76.7788,76.7012,76.7109,835654.0
2024-10-31 15:55:00,79.1,79.25,79.08,79.24,4689856.0,76.7109,76.8564,76.6915,76.8467,4689856.0
2024-11-01 09:30:00,79.65,79.69,79.58,79.66,263952.0,77.2443,77.2831,77.1764,77.254,263952.0
2024-11-01 09:35:00,79.66,79.73,79.65,79.73,73968.0,77.254,77.3219,77.2443,77.3219,73968.0
2024-11-01 09:40:00,79.73,79.75,79.69,79.7,124997.0,77.3219,77.3413,77.2831,77.2928,124997.0
2024-11-01 09:45:00,79.7,79.71,79.63,79.69,49946.0,77.2928,77.3025,77.2249,77.2831,49946.0
2024-11-01 09:50:00,79.69,79.72,79.64,79.65,162488.0,77.2831,77.3122,77.2346,77.2443,162488.0
2024-11-01 09:55:00,79.65,79.67,79.59,79.66,72638.0,77.2443,77.2637,77.1861,77.254,72638.0
2024-11-01 10:00:00,79.66,79.72,79.56,79.59,328917.0,77.254,77.3122,77.1571,77.1861,328917.0
2024-11-01 10:05:00,79.58,79.65,79.56,79.65,36538.0,77.1764,77.2443,77.1571,77.2443,36538.0
2024-11-01 10:10:00,79.65,79.69,79.63,79.66,30297.0,77.2443,77.2831,77.2249,77.254,30297.0
2024-11-01 10:15:00,79.66,79.68,79.62,79.67,71249.0,77.254,77.2734,77.2152,77.2637,71249.0
2024-11-01 10:20:00,79.67,79.67,79.61,79.63,74609.0,77.2637,77.2637,77.2055,77.2249,74609.0
2024-11-01 10:25:00,79.64,79.68,79.62,79.68,39077.0,77.2346,77.2734,77.2152,77.2734,39077.0
2024-11-01 10:30:00,79.68,79.72,79.62,79.65,96203.0,77.2734,77.3122,77.2152,77.2443,96203.0
2024-11-01 10:35:00,79.65,79.68,79.62,79.65,23535.0,77.2443,77.2734,77.2152,77.2443,23535.0
2024-11-01 10:40:00,79.65,79.65,79.54,79.57,51997.0,77.2443,77.2443,77.1377,77.1668,51997.0
2024-11-01 10:45:00,79.58,79.62,79.52,79.61,84831.0,77.1764,77.2152,77.1183,77.2055,84831.0
2024-11-01 10:50:00,79.62,79.62,79.55,79.62,73667.0,77.2152,77.2152,77.1474,77.2152,73667.0
2024-11-01 10:55:00,79.62,79.7,79.6,79.7,170926.0,77.2152,77.2928,77.1958,77.2928,170926.0
2024-11-01 11:00:00,79.7,79.75,79.67,79.75,98088.0,77.2928,77.3413,77.2637,77.3413,98088.0
2024-11-01 11:05:00,79.75,79.75,79.66,79.69,202207.0,77.3413,77.3413,77.254,77.2831,202207.0
2024-11-01 11:10:00,79.7,79.77,79.69,79.76,64499.0,77.2928,77.3607,77.2831,77.351,64499.0
2024-11-01 11:15:00,79.77,79.79,79.74,79.79,68683.0,77.3607,77.3801,77.3316,77.3801,68683.0
2024-11-01 11:20:00,79.79,79.8,79.73,79.78,83891.0,77.3801,77.3898,77.3219,77.3704,83891.0
2024-11-01 11:25:00,79.79,79.85,79.78,79.84,69632.0,77.3801,77.4383,77.3704,77.4286,69632.0
2024-11-01 11:30:00,79.84,79.86,79.78,79.8,135523.0,77.4286,77.448,77.3704,77.3898,135523.0
2024-11-01 11:35:00,79.79,79.85,79.78,79.81,59201.0,77.3801,77.4383,77.3704,77.3995,59201.0
2024-11-01 11:40:00,79.8,79.82,79.77,79.8,93866.0,77.3898,77.4092,77.3607,77.3898,93866.0
2024-11-01 11:45:00,79.8,79.82,79.75,79.76,207331.0,77.3898,77.4092,77.3413,77.351,207331.0
2024-11-01 11:50:00,79.76,79.8,79.72,79.8,39257.0,77.351,77.3898,77.3122,77.3898,39257.0
2024-11-01 11:55:00,79.8,79.8,79.75,79.75,86829.0,77.3898,77.3898,77.3413,77.3413,86829.0
2024-11-01 12:00:00,79.75,79.84,79.75,79.81,115287.0,77.3413,77.4286,77.3413,77.3995,115287.0
2024-11-01 12:05:00,79.81,79.82,79.78,79.8,74223.0,77.3995,77.4092,77.3704,77.3898,74223.0
2024-11-01 12:10:00,79.81,79.82,79.75,79.75,91020.0,77.3995,77.4092,77.3413,77.3413,91020.0
2024-11-01 12:15:00,79.76,79.78,79.73,79.78,53489.0,77.351,77.3704,77.3219,77.3704,53489.0
2024-11-01 12:20:00,79.77,79.77,79.7,79.73,81610.0,77.3607,77.3607,77.2928,77.3219,81610.0
2024-11-01 12:25:00,79.72,79.72,79.65,79.67,24928.0,77.3122,77.3122,77.2443,77.2637,24928.0
2024-11-01 12:30:00,79.66,79.7,79.65,79.69,128838.0,77.254,77.2928,77.2443,77.2831,128838.0
2024-11-01 12:35:00,79.68,79.69,79.65,79.68,76689.0,77.2734,77.2831,77.2443,77.2734,76689.0
2024-11-01 12:40:00,79.67,79.68,79.56,79.58,132382.0,77.2637,77.2734,77.1571,77.1764,132382.0
2024-11-01 12:45:00,79.58,79.62,79.55,79.6,86144.0,77.1764,77.2152,77.1474,77.1958,86144.0
2024-11-01 12:50:00,79.59,79.61,79.56,79.58,145039.0,77.1861,77.2055,77.1571,77.1764,145039.0
2024-11-01 12:55:00,79.58,79.6,79.55,79.56,135992.0,77.1764,77.1958,77.1474,77.1571,135992.0
2024-11-01 13:00:00,79.57,79.59,79.54,79.56,118664.0,77.1668,77.1861,77.1377,77.1571,118664.0
2024-11-01 13:05:00,79.57,79.57,79.5,79.53,151625.0,77.1668,77.1668,77.0989,77.128,151625.0
2024-11-01 13:10:00,79.53,79.6,79.51,79.58,82688.0,77.128,77.1958,77.1086,77.1764,82688.0
2024-11-01 13:15:00,79.58,79.61,79.57,79.59,77520.0,77.1764,77.2055,77.1668,77.1861,77520.0
2024-11-01 13:20:00,79.59,79.64,79.58,79.63,16848.0,77.1861,77.2346,77.1764,77.2249,16848.0
2024-11-01 13:25:00,79.62,79.64,79.61,79.63,22784.0,77.2152,77.2346,77.2055,77.2249,22784.0
2024-11-01 13:30:00,79.63,79.63,79.49,79.5,148578.0,77.2249,77.2249,77.0892,77.0989,148578.0
2024-11-01 13:35:00,79.49,79.51,79.45,79.45,83192.0,77.0892,77.1086,77.0504,77.0504,83192.0
2024-11-01 13:40:00,79.45,79.45,79.41,79.42,82329.0,77.0504,77.0504,77.0116,77.0213,82329.0
2024-11-01 13:45:00,79.42,79.44,79.39,79.4,22229.0,77.0213,77.0407,76.9922,77.0019,22229.0
2024-11-01 13:50:00,79.4,79.47,79.4,79.46,24085.0,77.0019,77.0698,77.0019,77.0601,24085.0
2024-11-01 13:55:00,79.45,79.46,79.38,79.39,34215.0,77.0504,77.0601,76.9825,76.9922,34215.0
2024-11-01 14:00:00,79.38,79.44,79.38,79.44,24347.0,76.9825,77.0407,76.9825,77.0407,24347.0
2024-11-01 14:05:00,79.45,79.45,79.36,79.38,65348.0,77.0504,77.0504,76.9631,76.9825,65348.0
2024-11-01 14:10:00,79.37,79.37,79.33,79.36,14722.0,76.9728,76.9728,76.934,76.9631,14722.0
2024-11-01 14:15:00,79.36,79.38,79.34,79.35,34364.0,76.9631,76.9825,76.9437,76.9534,34364.0
2024-11-01 14:20:00,79.34,79.43,79.32,79.42,18107.0,76.9437,77.031,76.9243,77.0213,18107.0
2024-11-01 14:25:00,79.43,79.44,79.4,79.41,28706.0,77.031,77.0407,77.0019,77.0116,28706.0
2024-11-01 14:30:00,79.41,79.45,79.38,79.44,51704.0,77.0116,77.0504,76.9825,77.0407,51704.0
2024-11-01 14:35:00,79.44,79.47,79.43,79.46,45823.0,77.0407,77.0698,77.031,77.0601,45823.0
2024-11-01 14:40:00,79.45,79.46,79.41,79.45,51978.0,77.0504,77.0601,77.0116,77.0504,51978.0
2024-11-01 14:45:00,79.45,79.46,79.4,79.42,28384.0,77.0504,77.0601,77.0019,77.0213,28384.0
2024-11-01 14:50:00,79.43,79.45,79.43,79.44,20549.0,77.031,77.0504,77.031,77.0407,20549.0
2024-11-01 14:55:00,79.44,79.46,79.42,79.45,28645.0,77.0407,77.0601,77.0213,77.0504,28645.0
2024-11-01 15:00:00,79.44,79.45,79.4,79.43,45416.0,77.0407,77.0504,77.0019,77.031,45416.0
2024-11-01 15:05:00,79.43,79.51,79.41,79.5,69889.0,77.031,77.1086,77.0116,77.0989,69889.0
2024-11-01 15:10:00,79.5,79.51,79.46,79.48,45517.0,77.0989,77.1086,77.0601,77.0795,45517.0
2024-11-01 15:15:00,79.48,79.48,79.44,79.45,740121.0,77.0795,77.0795,77.0407,77.0504,740121.0
2024-11-01 15:20:00,79.45,79.47,79.43,79.43,108479.0,77.0504,77.0698,77.031,77.031,108479.0
2024-11-01 15:25:00,79.43,79.44,79.39,79.39,62000.0,77.031,77.0407,76.9922,76.9922,62000.0
2024-11-01 15:30:00,79.39,79.4,79.36,79.38,97992.0,76.9922,77.0019,76.9631,76.9825,97992.0
2024-11-01 15:35:00,79.38,79.39,79.35,79.38,58240.0,76.9825,76.9922,76.9534,76.9825,58240.0
2024-11-01 15:40:00,79.38,79.44,79.38,79.4,107924.0,76.9825,77.0407,76.9825,77.0019,107924.0
2024-11-01 15:45:00,79.4,79.41,79.36,79.36,183428.0,77.0019,77.0116,76.9631,76.9631,183428.0
2024-11-01 15:50:00,79.36,79.37,79.3,79.36,494551.0,76.9631,76.9728,76.9049,76.9631,494551.0
2024-11-01 15:55:00,79.36,79.41,79.35,79.39,792385.0,76.9631,77.0116,76.9534,76.9922,792385.0
2024-11-04 09:30:00,79.82,79.88,79.76,79.78,246095.0,77.4092,77.4674,77.351,77.3704,246095.0
2024-11-04 09:35:00,79.79,79.82,79.73,79.77,65607.0,77.3801,77.4092,77.3219,77.3607,65607.0
2024-11-04 09:40:00,79.77,79.91,79.76,79.91,83604.0,77.3607,77.4965,77.351,77.4965,83604.0
2024-11-04 09:45:00,79.91,79.94,79.86,79.9,738770.0,77.4965,77.5256,77.448,77.4868,738770.0
2024-11-04 09:50:00,79.89,79.89,79.79,79.82,132146.0,77.4771,77.4771,77.3801,77.4092,132146.0
2024-11-04 09:55:00,79.81,79.87,79.81,79.84,49637.0,77.3995,77.4577,77.3995,77.4286,49637.0
2024-11-04 10:00:00,79.84,79.93,79.81,79.92,78787.0,77.4286,77.5159,77.3995,77.5062,78787.0
2024-11-04 10:05:00,79.93,79.96,79.9,79.91,21112.0,77.5159,77.545,77.4868,77.4965,21112.0
2024-11-04 10:10:00,79.92,79.95,79.92,79.92,35629.0,77.5062,77.5353,77.5062,77.5062,35629.0
2024-11-04 10:15:00,79.93,80.0,79.92,79.98,38047.0,77.5159,77.5838,77.5062,77.5644,38047.0
2024-11-04 10:20:00,79.97,80.01,79.94,80.0,147393.0,77.5547,77.5935,77.5256,77.5838,147393.0
2024-11-04 10:25:00,80.0,80.01,79.98,80.01,45283.0,77.5838,77.5935,77.5644,77.5935,45283.0
2024-11-04 10:30:00,80.01,80.03,79.95,79.98,65919.0,77.5935,77.6129,77.5353,77.5644,65919.0
2024-11-04 10:35:00,79.97,80.0,79.96,79.99,29338.0,77.5547,77.5838,77.545,77.5741,29338.0
2024-11-04 10:40:00,80.0,80.01,79.96,80.0,74424.0,77.5838,77.5935,77.545,77.5838,74424.0
2024-11-04 10:45:00,80.0,80.0,79.89,79.98,51961.0,77.5838,77.5838,77.4771,77.5644,51961.0
2024-11-04 10:50:00,79.97,79.98,79.95,79.97,43309.0,77.5547,77.5644,77.5353,77.5547,43309.0
2024-11-04 10:55:00,79.96,79.96,79.92,79.92,44530.0,77.545,77.545,77.5062,77.5062,44530.0
2024-11-04 11:00:00,79.93,79.94,79.84,79.85,62602.0,77.5159,77.5256,77.4286,77.4383,62602.0
2024-11-04 11:05:00,79.85,79.87,79.83,79.87,104439.0,77.4383,77.4577,77.4189,77.4577,104439.0
2024-11-04 11:10:00,79.87,79.9,79.86,79.87,141930.0,77.4577,77.4868,77.448,77.4577,141930.0
2024-11-04 11:15:00,79.87,79.89,79.82,79.83,29328.0,77.4577,77.4771,77.4092,77.4189,29328.0
2024-11-04 11:20:00,79.82,79.84,79.77,79.78,17783.0,77.4092,77.4286,77.3607,77.3704,17783.0
2024-11-04 11:25:00,79.78,79.78,79.74,79.75,71984.0,77.3704,77.3704,77.3316,77.3413,71984.0
2024-11-04 11:30:00,79.75,79.76,79.67,79.7,272333.0,77.3413,77.351,77.2637,77.2928,272333.0
2024-11-04 11:35:00,79.7,79.71,79.63,79.63,44508.0,77.2928,77.3025,77.2249,77.2249,44508.0
2024-11-04 11:40:00,79.63,79.65,79.55,79.58,95046.0,77.2249,77.2443,77.1474,77.1764,95046.0
2024-11-04 11:45:00,79.58,79.58,79.49,79.5,62227.0,77.1764,77.1764,77.0892,77.0989,62227.0
2024-11-04 11:50:00,79.5,79.55,79.49,79.51,934112.0,77.0989,77.1474,77.0892,77.1086,934112.0
2024-11-04 11:55:00,79.51,79.51,79.44,79.49,313299.0,77.1086,77.1086,77.0407,77.0892,313299.0
2024-11-04 12:00:00,79.48,79.52,79.45,79.45,126596.0,77.0795,77.1183,77.0504,77.0504,126596.0
2024-11-04 12:05:00,79.45,79.46,79.39,79.4,130514.0,77.0504,77.0601,76.9922,77.0019,130514.0
2024-11-04 12:10:00,79.4,79.49,79.39,79.48,63064.0,77.0019,77.0892,76.9922,77.0795,63064.0
2024-11-04 12:15:00,79.48,79.52,79.46,79.52,615825.0,77.0795,77.1183,77.0601,77.1183,615825.0
2024-11-04 12:20:00,79.51,79.61,79.51,79.61,41804.0,77.1086,77.2055,77.1086,77.2055,41804.0
2024-11-04 12:25:00,79.61,79.65,79.59,79.61,112029.0,77.2055,77.2443,77.1861,77.2055,112029.0
2024-11-04 12:30:00,79.62,79.66,79.61,79.63,115377.0,77.2152,77.254,77.2055,77.2249,115377.0
2024-11-04 12:35:00,79.63,79.65,79.6,79.6,30066.0,77.2249,77.2443,77.1958,77.1958,30066.0
2024-11-04 12:40:00,79.61,79.62,79.58,79.61,54790.0,77.2055,77.2152,77.1764,77.2055,54790.0
2024-11-04 12:45:00,79.6,79.66,79.59,79.66,19645.0,77.1958,77.254,77.1861,77.254,19645.0
2024-11-04 12:50:00,79.66,79.68,79.64,79.66,49766.0,77.254,77.2734,77.2346,77.254,49766.0
2024-11-04 12:55:00,79.66,79.68,79.64,79.66,60644.0,77.254,77.2734,77.2346,77.254,60644.0
2024-11-04 13:00:00,79.66,79.67,79.57,79.59,117936.0,77.254,77.2637,77.1668,77.1861,117936.0
2024-11-04 13:05:00,79.59,79.61,79.47,79.5,35230.0,77.1861,77.2055,77.0698,77.0989,35230.0
2024-11-04 13:10:00,79.51,79.61,79.5,79.59,53578.0,77.1086,77.2055,77.0989,77.1861,53578.0
2024-11-04 13:15:00,79.59,79.62,79.59,79.61,36928.0,77.1861,77.2152,77.1861,77.2055,36928.0
2024-11-04 13:20:00,79.61,79.63,79.58,79.61,46376.0,77.2055,77.2249,77.1764,77.2055,46376.0
2024-11-04 13:25:00,79.61,79.62,79.56,79.59,66044.0,77.2055,77.2152,77.1571,77.1861,66044.0
2024-11-04 13:30:00,79.58,79.61,79.55,79.61,22997.0,77.1764,77.2055,77.1474,77.2055,22997.0
2024-11-04 13:35:00,79.61,79.65,79.61,79.65,12455.0,77.2055,77.2443,77.2055,77.2443,12455.0
2024-11-04 13:40:00,79.65,79.69,79.65,79.67,24237.0,77.2443,77.2831,77.2443,77.2637,24237.0
2024-11-04 13:45:00,79.67,79.7,79.67,79.69,45785.0,77.2637,77.2928,77.2637,77.2831,45785.0
2024-11-04 13:50:00,79.69,79.7,79.66,79.67,16345.0,77.2831,77.2928,77.254,77.2637,16345.0
2024-11-04 13:55:00,79.66,79.66,79.63,79.64,52516.0,77.254,77.254,77.2249,77.2346,52516.0
2024-11-04 14:00:00,79.65,79.66,79.62,79.63,25764.0,77.2443,77.254,77.2152,77.2249,25764.0
2024-11-04 14:05:00,79.63,79.69,79.63,79.66,23215.0,77.2249,77.2831,77.2249,77.254,23215.0
2024-11-04 14:10:00,79.66,79.67,79.64,79.65,31895.0,77.254,77.2637,77.2346,77.2443,31895.0
2024-11-04 14:15:00,79.67,79.67,79.63,79.64,61977.0,77.2637,77.2637,77.2249,77.2346,61977.0
2024-11-04 14:20:00,79.63,79.65,79.62,79.63,14247.0,77.2249,77.2443,77.2152,77.2249,14247.0
2024-11-04 14:25:00,79.63,79.64,79.6,79.6,19303.0,77.2249,77.2346,77.1958,77.1958,19303.0
2024-11-04 14:30:00,79.6,79.64,79.58,79.64,29852.0,77.1958,77.2346,77.1764,77.2346,29852.0
2024-11-04 14:35:00,79.64,79.68,79.63,79.67,28417.0,77.2346,77.2734,77.2249,77.2637,28417.0
2024-11-04 14:40:00,79.67,79.68,79.63,79.64,22303.0,77.2637,77.2734,77.2249,77.2346,22303.0
2024-11-04 14:45:00,79.64,79.65,79.62,79.64,34772.0,77.2346,77.2443,77.2152,77.2346,34772.0
2024-11-04 14:50:00,79.64,79.65,79.61,79.62,36701.0,77.2346,77.2443,77.2055,77.2152,36701.0
2024-11-04 14:55:00,79.62,79.63,79.6,79.6,140073.0,77.2152,77.2249,77.1958,77.1958,140073.0
2024-11-04 15:00:00,79.6,79.6,79.57,79.57,41006.0,77.1958,77.1958,77.1668,77.1668,41006.0
2024-11-04 15:05:00,79.58,79.59,79.57,79.59,27610.0,77.1764,77.1861,77.1668,77.1861,27610.0
2024-11-04 15:10:00,79.58,79.59,79.56,79.56,72333.0,77.1764,77.1861,77.1571,77.1571,72333.0
2024-11-04 15:15:00,79.56,79.61,79.54,79.61,144789.0,77.1571,77.2055,77.1377,77.2055,144789.0
2024-11-04 15:20:00,79.61,79.61,79.57,79.58,81768.0,77.2055,77.2055,77.1668,77.1764,81768.0
2024-11-04 15:25:00,79.59,79.61,79.55,79.56,38897.0,77.1861,77.2055,77.1474,77.1571,38897.0
2024-11-04 15:30:00,79.56,79.56,79.52,79.52,45572.0,77.1571,77.1571,77.1183,77.1183,45572.0
2024-11-04 15:35:00,79.52,79.52,79.46,79.47,57807.0,77.1183,77.1183,77.0601,77.0698,57807.0
2024-11-04 15:40:00,79.47,79.54,79.46,79.51,181014.0,77.0698,77.1377,77.0601,77.1086,181014.0
2024-11-04 15:45:00,79.52,79.53,79.5,79.51,116360.0,77.1183,77.128,77.0989,77.1086,116360.0
2024-11-04 15:50:00,79.52,79.52,79.48,79.48,186485.0,77.1183,77.1183,77.0795,77.0795,186485.0
2024-11-04 15:55:00,79.48,79.49,79.39,79.44,952685.0,77.0795,77.0892,76.9922,77.0407,952685.0
2024-11-05 09:30:00,79.65,79.71,79.59,79.7,713805.0,77.2443,77.3025,77.1861,77.2928,713805.0
2024-11-05 09:35:00,79.7,79.76,79.67,79.76,129255.0,77.2928,77.351,77.2637,77.351,129255.0
2024-11-05 09:40:00,79.76,79.78,79.71,79.73,51622.0,77.351,77.3704,77.3025,77.3219,51622.0
2024-11-05 09:45:00,79.73,79.75,79.67,79.73,70272.0,77.3219,77.3413,77.2637,77.3219,70272.0
2024-11-05 09:50:00,79.72,79.78,79.71,79.77,55110.0,77.3122,77.3704,77.3025,77.3607,55110.0
2024-11-05 09:55:00,79.78,79.84,79.76,79.84,52935.0,77.3704,77.4286,77.351,77.4286,52935.0
2024-11-05 10:00:00,79.83,79.84,79.74,79.81,195911.0,77.4189,77.4286,77.3316,77.3995,195911.0
2024-11-05 10:05:00,79.81,79.81,79.76,79.77,33190.0,77.3995,77.3995,77.351,77.3607,33190.0
2024-11-05 10:10:00,79.77,79.8,79.73,79.79,36925.0,77.3607,77.3898,77.3219,77.3801,36925.0
2024-11-05 10:15:00,79.79,79.8,79.73,79.8,39337.0,77.3801,77.3898,77.3219,77.3898,39337.0
2024-11-05 10:20:00,79.8,79.86,79.77,79.86,31529.0,77.3898,77.448,77.3607,77.448,31529.0
2024-11-05 10:25:00,79.87,79.9,79.82,79.84,30833.0,77.4577,77.4868,77.4092,77.4286,30833.0
2024-11-05 10:30:00,79.84,79.93,79.83,79.93,55314.0,77.4286,77.5159,77.4189,77.5159,55314.0
2024-11-05 10:35:00,79.93,80.0,79.93,79.97,41247.0,77.5159,77.5838,77.5159,77.5547,41247.0
2024-11-05 10:40:00,79.97,80.0,79.97,80.0,71757.0,77.5547,77.5838,77.5547,77.5838,71757.0
2024-11-05 10:45:00,80.0,80.06,79.98,80.03,69154.0,77.5838,77.642,77.5644,77.6129,69154.0
2024-11-05 10:50:00,80.04,80.04,79.99,80.02,36278.0,77.6226,77.6226,77.5741,77.6032,36278.0
2024-11-05 10:55:00,80.01,80.03,79.99,80.01,78468.0,77.5935,77.6129,77.5741,77.5935,78468.0
2024-11-05 11:00:00,80.02,80.06,79.97,80.06,101143.0,77.6032,77.642,77.5547,77.642,101143.0
2024-11-05 11:05:00,80.05,80.11,80.04,80.11,87280.0,77.6323,77.6904,77.6226,77.6904,87280.0
2024-11-05 11:10:00,80.11,80.11,80.07,80.11,90124.0,77.6904,77.6904,77.6516,77.6904,90124.0
2024-11-05 11:15:00,80.12,80.12,80.07,80.1,86961.0,77.7001,77.7001,77.6516,77.6807,86961.0
2024-11-05 11:20:00,80.11,80.12,80.08,80.12,46352.0,77.6904,77.7001,77.6613,77.7001,46352.0
2024-11-05 11:25:00,80.12,80.12,80.04,80.05,239053.0,77.7001,77.7001,77.6226,77.6323,239053.0
2024-11-05 11:30:00,80.05,80.1,80.04,80.09,138862.0,77.6323,77.6807,77.6226,77.671,138862.0
2024-11-05 11:35:00,80.08,80.1,80.04,80.1,416509.0,77.6613,77.6807,77.6226,77.6807,416509.0
2024-11-05 11:40:00,80.1,80.11,80.07,80.1,113715.0,77.6807,77.6904,77.6516,77.6807,113715.0
2024-11-05 11:45:00,80.1,80.13,80.09,80.12,52347.0,77.6807,77.7098,77.671,77.7001,52347.0
2024-11-05 11:50:00,80.13,80.15,80.11,80.14,78774.0,77.7098,77.7292,77.6904,77.7195,78774.0
2024-11-05 11:55:00,80.14,80.16,80.13,80.15,56906.0,77.7195,77.7389,77.7098,77.7292,56906.0
2024-11-05 12:00:00,80.14,80.15,80.11,80.14,104418.0,77.7195,77.7292,77.6904,77.7195,104418.0
2024-11-05 12:05:00,80.14,80.18,80.13,80.17,72945.0,77.7195,77.7583,77.7098,77.7486,72945.0
2024-11-05 12:10:00,80.17,80.21,80.16,80.21,33512.0,77.7486,77.7874,77.7389,77.7874,33512.0
2024-11-05 12:15:00,80.22,80.25,80.21,80.25,44435.0,77.7971,77.8262,77.7874,77.8262,44435.0
2024-11-05 12:20:00,80.25,80.25,80.2,80.23,53944.0,77.8262,77.8262,77.7777,77.8068,53944.0
2024-11-05 12:25:00,80.23,80.24,80.2,80.2,59378.0,77.8068,77.8165,77.7777,77.7777,59378.0
2024-11-05 12:30:00,80.2,80.24,80.2,80.22,25963.0,77.7777,77.8165,77.7777,77.7971,25963.0
2024-11-05 12:35:00,80.22,80.24,80.21,80.22,13490.0,77.7971,77.8165,77.7874,77.7971,13490.0
2024-11-05 12:40:00,80.23,80.26,80.22,80.26,23083.0,77.8068,77.8359,77.7971,77.8359,23083.0
2024-11-05 12:45:00,80.26,80.28,80.24,80.28,85854.0,77.8359,77.8553,77.8165,77.8553,85854.0
2024-11-05 12:50:00,80.27,80.29,80.25,80.29,14181.0,77.8456,77.865,77.8262,77.865,14181.0
2024-11-05 12:55:00,80.29,80.3,80.25,80.26,40116.0,77.865,77.8747,77.8262,77.8359,40116.0
2024-11-05 13:00:00,80.26,80.29,80.25,80.29,24694.0,77.8359,77.865,77.8262,77.865,24694.0
2024-11-05 13:05:00,80.29,80.29,80.27,80.28,39769.0,77.865,77.865,77.8456,77.8553,39769.0
2024-11-05 13:10:00,80.28,80.28,80.22,80.23,27643.0,77.8553,77.8553,77.7971,77.8068,27643.0
2024-11-05 13:15:00,80.24,80.29,80.23,80.26,49955.0,77.8165,77.865,77.8068,77.8359,49955.0
2024-11-05 13:20:00,80.26,80.26,80.21,80.23,42633.0,77.8359,77.8359,77.7874,77.8068,42633.0
2024-11-05 13:25:00,80.23,80.25,80.22,80.23,65713.0,77.8068,77.8262,77.7971,77.8068,65713.0
2024-11-05 13:30:00,80.23,80.23,80.19,80.2,57745.0,77.8068,77.8068,77.768,77.7777,57745.0
2024-11-05 13:35:00,80.2,80.2,80.12,80.15,47156.0,77.7777,77.7777,77.7001,77.7292,47156.0
2024-11-05 13:40:00,80.15,80.19,80.14,80.17,59267.0,77.7292,77.768,77.7195,77.7486,59267.0
2024-11-05 13:45:00,80.18,80.2,80.13,80.15,31607.0,77.7583,77.7777,77.7098,77.7292,31607.0
2024-11-05 13:50:00,80.14,80.17,80.13,80.17,19748.0,77.7195,77.7486,77.7098,77.7486,19748.0
2024-11-05 13:55:00,80.17,80.18,80.14,80.16,16193.0,77.7486,77.7583,77.7195,77.7389,16193.0
2024-11-05 14:00:00,80.16,80.2,80.16,80.18,8808.0,77.7389,77.7777,77.7389,77.7583,8808.0
2024-11-05 14:05:00,80.19,80.22,80.17,80.22,12490.0,77.768,77.7971,77.7486,77.7971,12490.0
2024-11-05 14:10:00,80.22,80.23,80.19,80.19,18239.0,77.7971,77.8068,77.768,77.768,18239.0
2024-11-05 14:15:00,80.18,80.21,80.18,80.2,54065.0,77.7583,77.7874,77.7583,77.7777,54065.0
2024-11-05 14:20:00,80.2,80.2,80.15,80.19,48756.0,77.7777,77.7777,77.7292,77.768,48756.0
2024-11-05 14:25:00,80.19,80.24,80.18,80.2,61786.0,77.768,77.8165,77.7583,77.7777,61786.0
2024-11-05 14:30:00,80.2,80.22,80.18,80.2,50869.0,77.7777,77.7971,77.7583,77.7777,50869.0
2024-11-05 14:35:00,80.2,80.23,80.2,80.23,61202.0,77.7777,77.8068,77.7777,77.8068,61202.0
2024-11-05 14:40:00,80.23,80.24,80.21,80.23,76456.0,77.8068,77.8165,77.7874,77.8068,76456.0
2024-11-05 14:45:00,80.23,80.24,80.21,80.22,44283.0,77.8068,77.8165,77.7874,77.7971,44283.0
2024-11-05 14:50:00,80.22,80.22,80.14,80.15,125755.0,77.7971,77.7971,77.7195,77.7292,125755.0
2024-11-05 14:55:00,80.15,80.15,80.09,80.11,214608.0,77.7292,77.7292,77.671,77.6904,214608.0
2024-11-05 15:00:00,80.1,80.13,80.06,80.11,120720.0,77.6807,77.7098,77.642,77.6904,120720.0
2024-11-05 15:05:00,80.12,80.19,80.11,80.19,146896.0,77.7001,77.768,77.6904,77.768,146896.0
2024-11-05 15:10:00,80.19,80.2,80.17,80.19,167801.0,77.768,77.7777,77.7486,77.768,167801.0
2024-11-05 15:15:00,80.19,80.19,80.16,80.19,110113.0,77.768,77.768,77.7389,77.768,110113.0
2024-11-05 15:20:00,80.19,80.19,80.14,80.17,103332.0,77.768,77.768,77.7195,77.7486,103332.0
2024-11-05 15:25:00,80.17,80.17,80.13,80.17,101086.0,77.7486,77.7486,77.7098,77.7486,101086.0
2024-11-05 15:30:00,80.17,80.2,80.15,80.2,192709.0,77.7486,77.7777,77.7292,77.7777,192709.0
2024-11-05 15:35:00,80.19,80.22,80.18,80.21,249181.0,77.768,77.7971,77.7583,77.7874,249181.0
2024-11-05 15:40:00,80.2,80.2,80.15,80.16,254974.0,77.7777,77.7777,77.7292,77.7389,254974.0
2024-11-05 15:45:00,80.16,80.19,80.15,80.17,278962.0,77.7389,77.768,77.7292,77.7486,278962.0
2024-11-05 15:50:00,80.17,80.24,80.16,80.2,275089.0,77.7486,77.8165,77.7389,77.7777,275089.0
2024-11-05 15:55:00,80.21,80.26,80.2,80.25,772470.0,77.7874,77.8359,77.7777,77.8262,772470.0
2024-11-06 09:30:00,79.05,79.05,78.89,78.9,303417.0,76.6625,76.6625,76.5073,76.517,303417.0
2024-11-06 09:35:00,78.9,79.0,78.86,78.95,207153.0,76.517,76.614,76.4782,76.5655,207153.0
2024-11-06 09:40:00,78.96,79.0,78.83,78.84,390642.0,76.5752,76.614,76.4491,76.4588,390642.0
2024-11-06 09:45:00,78.85,78.87,78.59,78.61,155655.0,76.4685,76.4879,76.2163,76.2357,155655.0
2024-11-06 09:50:00,78.61,78.63,78.48,78.5,220463.0,76.2357,76.2551,76.1097,76.1291,220463.0
2024-11-06 09:55:00,78.5,78.61,78.42,78.58,422605.0,76.1291,76.2357,76.0515,76.2067,422605.0
2024-11-06 10:00:00,78.58,78.72,78.55,78.65,195372.0,76.2067,76.3424,76.1776,76.2745,195372.0
2024-11-06 10:05:00,78.64,78.72,78.6,78.68,252181.0,76.2648,76.3424,76.226,76.3036,252181.0
2024-11-06 10:10:00,78.69,78.8,78.67,78.78,184629.0,76.3133,76.42,76.2939,76.4006,184629.0
2024-11-06 10:15:00,78.77,78.83,78.73,78.77,113927.0,76.3909,76.4491,76.3521,76.3909,113927.0
2024-11-06 10:20:00,78.77,78.87,78.76,78.79,233877.0,76.3909,76.4879,76.3812,76.4103,233877.0
2024-11-06 10:25:00,78.77,78.95,78.72,78.93,94934.0,76.3909,76.5655,76.3424,76.5461,94934.0
2024-11-06 10:30:00,78.92,78.95,78.85,78.9,71153.0,76.5364,76.5655,76.4685,76.517,71153.0
2024-11-06 10:35:00,78.9,78.92,78.77,78.78,82902.0,76.517,76.5364,76.3909,76.4006,82902.0
2024-11-06 10:40:00,78.79,78.85,78.75,78.77,61267.0,76.4103,76.4685,76.3715,76.3909,61267.0
2024-11-06 10:45:00,78.77,78.82,78.75,78.79,106230.0,76.3909,76.4394,76.3715,76.4103,106230.0
2024-11-06 10:50:00,78.78,78.79,78.72,78.75,68800.0,76.4006,76.4103,76.3424,76.3715,68800.0
2024-11-06 10:55:00,78.75,78.85,78.74,78.82,112890.0,76.3715,76.4685,76.3618,76.4394,112890.0
2024-11-06 11:00:00,78.82,78.83,78.69,78.75,121103.0,76.4394,76.4491,76.3133,76.3715,121103.0
2024-11-06 11:05:00,78.74,78.78,78.68,78.73,109174.0,76.3618,76.4006,76.3036,76.3521,109174.0
2024-11-06 11:10:00,78.73,78.81,78.73,78.81,58968.0,76.3521,76.4297,76.3521,76.4297,58968.0
2024-11-06 11:15:00,78.81,78.83,78.78,78.8,55945.0,76.4297,76.4491,76.4006,76.42,55945.0
2024-11-06 11:20:00,78.8,78.8,78.69,78.74,103072.0,76.42,76.42,76.3133,76.3618,103072.0
2024-11-06 11:25:00,78.75,78.8,78.74,78.77,147596.0,76.3715,76.42,76.3618,76.3909,147596.0
2024-11-06 11:30:00,78.77,78.8,78.71,78.8,226262.0,76.3909,76.42,76.3327,76.42,226262.0
2024-11-06 11:35:00,78.8,78.82,78.79,78.82,68226.0,76.42,76.4394,76.4103,76.4394,68226.0
2024-11-06 11:40:00,78.82,78.84,78.78,78.81,237829.0,76.4394,76.4588,76.4006,76.4297,237829.0
2024-11-06 11:45:00,78.81,78.83,78.73,78.75,109687.0,76.4297,76.4491,76.3521,76.3715,109687.0
2024-11-06 11:50:00,78.76,78.77,78.71,78.72,76908.0,76.3812,76.3909,76.3327,76.3424,76908.0
2024-11-06 11:55:00,78.73,78.78,78.73,78.77,142968.0,76.3521,76.4006,76.3521,76.3909,142968.0
2024-11-06 12:00:00,78.77,78.77,78.7,78.74,97641.0,76.3909,76.3909,76.323,76.3618,97641.0
2024-11-06 12:05:00,78.74,78.75,78.7,78.75,275950.0,76.3618,76.3715,76.323,76.3715,275950.0
2024-11-06 12:10:00,78.75,78.81,78.75,78.81,36590.0,76.3715,76.4297,76.3715,76.4297,36590.0
2024-11-06 12:15:00,78.8,78.8,78.69,78.7,37654.0,76.42,76.42,76.3133,76.323,37654.0
2024-11-06 12:20:00,78.71,78.77,78.68,78.76,41226.0,76.3327,76.3909,76.3036,76.3812,41226.0
2024-11-06 12:25:00,78.76,78.8,78.75,78.79,139675.0,76.3812,76.42,76.3715,76.4103,139675.0
2024-11-06 12:30:00,78.78,78.8,78.76,78.79,27033.0,76.4006,76.42,76.3812,76.4103,27033.0
2024-11-06 12:35:00,78.78,78.81,78.76,78.78,34469.0,76.4006,76.4297,76.3812,76.4006,34469.0
2024-11-06 12:40:00,78.78,78.83,78.77,78.82,52035.0,76.4006,76.4491,76.3909,76.4394,52035.0
2024-11-06 12:45:00,78.81,78.86,78.81,78.85,52979.0,76.4297,76.4782,76.4297,76.4685,52979.0
2024-11-06 12:50:00,78.84,78.85,78.8,78.82,53704.0,76.4588,76.4685,76.42,76.4394,53704.0
2024-11-06 12:55:00,78.82,78.84,78.81,78.83,25293.0,76.4394,76.4588,76.4297,76.4491,25293.0
2024-11-06 13:00:00,78.82,78.89,78.81,78.88,130938.0,76.4394,76.5073,76.4297,76.4976,130938.0
2024-11-06 13:05:00,78.88,78.91,78.86,78.9,117327.0,76.4976,76.5267,76.4782,76.517,117327.0
2024-11-06 13:10:00,78.9,79.0,78.89,79.0,111288.0,76.517,76.614,76.5073,76.614,111288.0
2024-11-06 13:15:00,79.0,79.07,78.99,79.07,60524.0,76.614,76.6819,76.6043,76.6819,60524.0
2024-11-06 13:20:00,79.08,79.11,79.07,79.09,40426.0,76.6915,76.7206,76.6819,76.7012,40426.0
2024-11-06 13:25:00,79.1,79.11,79.06,79.09,49346.0,76.7109,76.7206,76.6722,76.7012,49346.0
2024-11-06 13:30:00,79.09,79.13,79.08,79.11,115756.0,76.7012,76.74,76.6915,76.7206,115756.0
2024-11-06 13:35:00,79.11,79.11,79.06,79.08,96094.0,76.7206,76.7206,76.6722,76.6915,96094.0
2024-11-06 13:40:00,79.08,79.12,79.07,79.1,123506.0,76.6915,76.7303,76.6819,76.7109,123506.0
2024-11-06 13:45:00,79.1,79.14,79.08,79.13,33793.0,76.7109,76.7497,76.6915,76.74,33793.0
2024-11-06 13:50:00,79.13,79.14,79.11,79.14,54062.0,76.74,76.7497,76.7206,76.7497,54062.0
2024-11-06 13:55:00,79.14,79.16,79.1,79.1,53171.0,76.7497,76.7691,76.7109,76.7109,53171.0
2024-11-06 14:00:00,79.11,79.13,79.09,79.13,31639.0,76.7206,76.74,76.7012,76.74,31639.0
2024-11-06 14:05:00,79.12,79.12,79.03,79.08,48834.0,76.7303,76.7303,76.6431,76.6915,48834.0
2024-11-06 14:10:00,79.07,79.08,79.02,79.03,78022.0,76.6819,76.6915,76.6334,76.6431,78022.0
2024-11-06 14:15:00,79.03,79.04,78.99,79.0,31303.0,76.6431,76.6528,76.6043,76.614,31303.0
2024-11-06 14:20:00,78.99,79.01,78.97,79.01,30676.0,76.6043,76.6237,76.5849,76.6237,30676.0
2024-11-06 14:25:00,79.01,79.01,78.97,78.97,35396.0,76.6237,76.6237,76.5849,76.5849,35396.0
2024-11-06 14:30:00,78.97,79.03,78.96,79.0,24419.0,76.5849,76.6431,76.5752,76.614,24419.0
2024-11-06 14:35:00,79.0,79.03,78.99,79.0,18511.0,76.614,76.6431,76.6043,76.614,18511.0
2024-11-06 14:40:00,79.0,79.03,78.97,78.98,74676.0,76.614,76.6431,76.5849,76.5946,74676.0
2024-11-06 14:45:00,78.98,79.03,78.98,79.0,82036.0,76.5946,76.6431,76.5946,76.614,82036.0
2024-11-06 14:50:00,79.0,79.0,78.94,78.95,73806.0,76.614,76.614,76.5558,76.5655,73806.0
2024-11-06 14:55:00,78.95,78.99,78.95,78.98,60665.0,76.5655,76.6043,76.5655,76.5946,60665.0
2024-11-06 15:00:00,78.98,79.01,78.96,78.97,68748.0,76.5946,76.6237,76.5752,76.5849,68748.0
2024-11-06 15:05:00,78.97,79.03,78.97,79.0,39549.0,76.5849,76.6431,76.5849,76.614,39549.0
2024-11-06 15:10:00,79.0,79.04,78.99,79.04,46341.0,76.614,76.6528,76.6043,76.6528,46341.0
2024-11-06 15:15:00,79.04,79.06,79.03,79.05,63563.0,76.6528,76.6722,76.6431,76.6625,63563.0
2024-11-06 15:20:00,79.05,79.07,79.03,79.06,38165.0,76.6625,76.6819,76.6431,76.6722,38165.0
2024-11-06 15:25:00,79.06,79.13,79.06,79.13,109291.0,76.6722,76.74,76.6722,76.74,109291.0
2024-11-06 15:30:00,79.13,79.14,79.09,79.1,80464.0,76.74,76.7497,76.7012,76.7109,80464.0
2024-11-06 15:35:00,79.11,79.12,79.06,79.08,57708.0,76.7206,76.7303,76.6722,76.6915,57708.0
2024-11-06 15:40:00,79.08,79.11,79.07,79.11,55478.0,76.6915,76.7206,76.6819,76.7206,55478.0
2024-11-06 15:45:00,79.1,79.1,79.06,79.09,120801.0,76.7109,76.7109,76.6722,76.7012,120801.0
2024-11-06 15:50:00,79.08,79.09,79.01,79.04,563238.0,76.6915,76.7012,76.6237,76.6528,563238.0
2024-11-06 15:55:00,79.04,79.11,79.03,79.09,1535240.0,76.6528,76.7206,76.6431,76.7012,1535240.0
2024-11-07 09:30:00,79.98,80.02,79.84,79.87,154112.0,77.5644,77.6032,77.4286,77.4577,154112.0
2024-11-07 09:35:00,79.85,80.02,79.85,80.02,49181.0,77.4383,77.6032,77.4383,77.6032,49181.0
2024-11-07 09:40:00,80.01,80.13,80.0,80.09,65051.0,77.5935,77.7098,77.5838,77.671,65051.0
2024-11-07 09:45:00,80.09,80.15,80.07,80.1,292067.0,77.671,77.7292,77.6516,77.6807,292067.0
2024-11-07 09:50:00,80.09,80.27,80.08,80.27,127769.0,77.671,77.8456,77.6613,77.8456,127769.0
2024-11-07 09:55:00,80.27,80.29,80.19,80.2,73373.0,77.8456,77.865,77.768,77.7777,73373.0
2024-11-07 10:00:00,80.19,80.25,80.19,80.2,66841.0,77.768,77.8262,77.768,77.7777,66841.0
2024-11-07 10:05:00,80.2,80.22,80.14,80.17,150430.0,77.7777,77.7971,77.7195,77.7486,150430.0
2024-11-07 10:10:00,80.17,80.19,80.12,80.14,148426.0,77.7486,77.768,77.7001,77.7195,148426.0
2024-11-07 10:15:00,80.15,80.17,80.07,80.09,157507.0,77.7292,77.7486,77.6516,77.671,157507.0
2024-11-07 10:20:00,80.1,80.16,80.07,80.16,48661.0,77.6807,77.7389,77.6516,77.7389,48661.0
2024-11-07 10:25:00,80.16,80.19,80.14,80.18,167645.0,77.7389,77.768,77.7195,77.7583,167645.0
2024-11-07 10:30:00,80.18,80.23,80.17,80.22,97402.0,77.7583,77.8068,77.7486,77.7971,97402.0
2024-11-07 10:35:00,80.21,80.24,80.2,80.21,63331.0,77.7874,77.8165,77.7777,77.7874,63331.0
2024-11-07 10:40:00,80.21,80.23,80.15,80.19,220178.0,77.7874,77.8068,77.7292,77.768,220178.0
2024-11-07 10:45:00,80.19,80.23,80.17,80.22,66145.0,77.768,77.8068,77.7486,77.7971,66145.0
2024-11-07 10:50:00,80.22,80.24,80.18,80.22,89748.0,77.7971,77.8165,77.7583,77.7971,89748.0
2024-11-07 10:55:00,80.23,80.23,80.19,80.2,48484.0,77.8068,77.8068,77.768,77.7777,48484.0
2024-11-07 11:00:00,80.19,80.22,80.08,80.09,248772.0,77.768,77.7971,77.6613,77.671,248772.0
2024-11-07 11:05:00,80.08,80.08,79.99,80.0,170444.0,77.6613,77.6613,77.5741,77.5838,170444.0
2024-11-07 11:10:00,80.0,80.03,79.97,80.03,175585.0,77.5838,77.6129,77.5547,77.6129,175585.0
2024-11-07 11:15:00,80.02,80.03,79.96,79.98,305696.0,77.6032,77.6129,77.545,77.5644,305696.0
2024-11-07 11:20:00,79.98,80.21,79.94,79.95,1158412.0,77.5644,77.7874,77.5256,77.5353,1158412.0
2024-11-07 11:25:00,79.95,79.95,79.88,79.9,170407.0,77.5353,77.5353,77.4674,77.4868,170407.0
2024-11-07 11:30:00,79.9,79.9,79.86,79.89,121691.0,77.4868,77.4868,77.448,77.4771,121691.0
2024-11-07 11:35:00,79.9,79.9,79.84,79.87,249633.0,77.4868,77.4868,77.4286,77.4577,249633.0
2024-11-07 11:40:00,79.87,79.91,79.86,79.9,89639.0,77.4577,77.4965,77.448,77.4868,89639.0
2024-11-07 11:45:00,79.9,79.93,79.88,79.92,36054.0,77.4868,77.5159,77.4674,77.5062,36054.0
2024-11-07 11:50:00,79.92,79.95,79.91,79.94,40119.0,77.5062,77.5353,77.4965,77.5256,40119.0
2024-11-07 11:55:00,79.94,79.98,79.92,79.97,47674.0,77.5256,77.5644,77.5062,77.5547,47674.0
2024-11-07 12:00:00,79.96,79.97,79.9,79.92,46742.0,77.545,77.5547,77.4868,77.5062,46742.0
2024-11-07 12:05:00,79.92,79.98,79.92,79.98,55649.0,77.5062,77.5644,77.5062,77.5644,55649.0
2024-11-07 12:10:00,79.98,80.02,79.97,80.01,85392.0,77.5644,77.6032,77.5547,77.5935,85392.0
2024-11-07 12:15:00,80.01,80.05,80.0,80.05,41876.0,77.5935,77.6323,77.5838,77.6323,41876.0
2024-11-07 12:20:00,80.05,80.1,80.04,80.09,53299.0,77.6323,77.6807,77.6226,77.671,53299.0
2024-11-07 12:25:00,80.09,80.12,80.09,80.12,60193.0,77.671,77.7001,77.671,77.7001,60193.0
2024-11-07 12:30:00,80.12,80.12,80.08,80.08,96858.0,77.7001,77.7001,77.6613,77.6613,96858.0
2024-11-07 12:35:00,80.08,80.1,80.06,80.08,323898.0,77.6613,77.6807,77.642,77.6613,323898.0
2024-11-07 12:40:00,80.08,80.12,80.07,80.12,53262.0,77.6613,77.7001,77.6516,77.7001,53262.0
2024-11-07 12:45:00,80.12,80.14,80.11,80.13,27543.0,77.7001,77.7195,77.6904,77.7098,27543.0
2024-11-07 12:50:00,80.12,80.13,80.1,80.12,42331.0,77.7001,77.7098,77.6807,77.7001,42331.0
2024-11-07 12:55:00,80.12,80.13,80.11,80.13,28068.0,77.7001,77.7098,77.6904,77.7098,28068.0
2024-11-07 13:00:00,80.12,80.14,80.08,80.09,37381.0,77.7001,77.7195,77.6613,77.671,37381.0
2024-11-07 13:05:00,80.09,80.1,80.04,80.05,104898.0,77.671,77.6807,77.6226,77.6323,104898.0
2024-11-07 13:10:00,80.06,80.06,80.0,80.03,104266.0,77.642,77.642,77.5838,77.6129,104266.0
2024-11-07 13:15:00,80.03,80.05,80.01,80.01,73070.0,77.6129,77.6323,77.5935,77.5935,73070.0
2024-11-07 13:20:00,80.02,80.06,80.01,80.06,69930.0,77.6032,77.642,77.5935,77.642,69930.0
2024-11-07 13:25:00,80.06,80.07,80.05,80.05,47073.0,77.642,77.6516,77.6323,77.6323,47073.0
2024-11-07 13:30:00,80.05,80.05,80.0,80.01,72834.0,77.6323,77.6323,77.5838,77.5935,72834.0
2024-11-07 13:35:00,80.01,80.03,80.0,80.02,28522.0,77.5935,77.6129,77.5838,77.6032,28522.0
2024-11-07 13:40:00,80.02,80.02,79.97,80.0,45273.0,77.6032,77.6032,77.5547,77.5838,45273.0
2024-11-07 13:45:00,80.0,80.01,79.98,80.0,73662.0,77.5838,77.5935,77.5644,77.5838,73662.0
2024-11-07 13:50:00,80.01,80.05,80.0,80.05,46518.0,77.5935,77.6323,77.5838,77.6323,46518.0
2024-11-07 13:55:00,80.05,80.06,79.99,80.0,74748.0,77.6323,77.642,77.5741,77.5838,74748.0
2024-11-07 14:00:00,80.01,80.14,79.89,79.92,248392.0,77.5935,77.7195,77.4771,77.5062,248392.0
2024-11-07 14:05:00,79.91,79.99,79.88,79.97,75417.0,77.4965,77.5741,77.4674,77.5547,75417.0
2024-11-07 14:10:00,79.97,79.99,79.93,79.98,81624.0,77.5547,77.5741,77.5159,77.5644,81624.0
2024-11-07 14:15:00,79.98,80.03,79.98,80.0,53000.0,77.5644,77.6129,77.5644,77.5838,53000.0
2024-11-07 14:20:00,79.99,80.0,79.93,79.98,78397.0,77.5741,77.5838,77.5159,77.5644,78397.0
2024-11-07 14:25:00,79.98,80.02,79.97,79.99,61607.0,77.5644,77.6032,77.5547,77.5741,61607.0
2024-11-07 14:30:00,79.99,80.08,79.99,80.03,76472.0,77.5741,77.6613,77.5741,77.6129,76472.0
2024-11-07 14:35:00,80.03,80.08,80.03,80.03,91843.0,77.6129,77.6613,77.6129,77.6129,91843.0
2024-11-07 14:40:00,80.02,80.02,79.85,79.96,289589.0,77.6032,77.6032,77.4383,77.545,289589.0
2024-11-07 14:45:00,79.96,80.1,79.94,80.08,86219.0,77.545,77.6807,77.5256,77.6613,86219.0
2024-11-07 14:50:00,80.08,80.13,80.05,80.09,116274.0,77.6613,77.7098,77.6323,77.671,116274.0
2024-11-07 14:55:00,80.09,80.17,80.09,80.15,102745.0,77.671,77.7486,77.671,77.7292,102745.0
2024-11-07 15:00:00,80.15,80.23,80.11,80.23,151020.0,77.7292,77.8068,77.6904,77.8068,151020.0
2024-11-07 15:05:00,80.22,80.24,80.18,80.2,62988.0,77.7971,77.8165,77.7583,77.7777,62988.0
2024-11-07 15:10:00,80.2,80.33,80.2,80.31,151323.0,77.7777,77.9038,77.7777,77.8844,151323.0
2024-11-07 15:15:00,80.31,80.34,80.3,80.3,117928.0,77.8844,77.9135,77.8747,77.8747,117928.0
2024-11-07 15:20:00,80.3,80.34,80.26,80.29,165909.0,77.8747,77.9135,77.8359,77.865,165909.0
2024-11-07 15:25:00,80.29,80.3,80.25,80.26,63204.0,77.865,77.8747,77.8262,77.8359,63204.0
2024-11-07 15:30:00,80.25,80.28,80.24,80.26,77170.0,77.8262,77.8553,77.8165,77.8359,77170.0
2024-11-07 15:35:00,80.26,80.26,80.2,80.2,44051.0,77.8359,77.8359,77.7777,77.7777,44051.0
2024-11-07 15:40:00,80.2,80.23,80.18,80.19,65714.0,77.7777,77.8068,77.7583,77.768,65714.0
2024-11-07 15:45:00,80.19,80.25,80.19,80.2,86982.0,77.768,77.8262,77.768,77.7777,86982.0
2024-11-07 15:50:00,80.19,80.22,80.17,80.2,305817.0,77.768,77.7971,77.7486,77.7777,305817.0
2024-11-07 15:55:00,80.2,80.28,80.17,80.27,707833.0,77.7777,77.8553,77.7486,77.8456,707833.0
2024-11-08 09:30:00,79.38,79.38,79.26,79.28,110966.0,76.9825,76.9825,76.8661,76.8855,110966.0
2024-11-08 09:35:00,79.27,79.31,79.21,79.23,104179.0,76.8758,76.9146,76.8176,76.837,104179.0
2024-11-08 09:40:00,79.22,79.23,79.13,79.15,261374.0,76.8273,76.837,76.74,76.7594,261374.0
2024-11-08 09:45:00,79.14,79.22,79.13,79.19,111730.0,76.7497,76.8273,76.74,76.7982,111730.0
2024-11-08 09:50:00,79.19,79.19,79.14,79.18,116075.0,76.7982,76.7982,76.7497,76.7885,116075.0
2024-11-08 09:55:00,79.18,79.2,79.15,79.16,58813.0,76.7885,76.8079,76.7594,76.7691,58813.0
2024-11-08 10:00:00,79.16,79.17,79.05,79.08,114780.0,76.7691,76.7788,76.6625,76.6915,114780.0
2024-11-08 10:05:00,79.08,79.11,79.01,79.1,109539.0,76.6915,76.7206,76.6237,76.7109,109539.0
2024-11-08 10:10:00,79.1,79.15,79.09,79.13,65648.0,76.7109,76.7594,76.7012,76.74,65648.0
2024-11-08 10:15:00,79.13,79.13,79.06,79.07,82127.0,76.74,76.74,76.6722,76.6819,82127.0
2024-11-08 10:20:00,79.08,79.15,79.07,79.12,49796.0,76.6915,76.7594,76.6819,76.7303,49796.0
2024-11-08 10:25:00,79.12,79.16,79.09,79.13,33406.0,76.7303,76.7691,76.7012,76.74,33406.0
2024-11-08 10:30:00,79.12,79.2,79.11,79.2,401057.0,76.7303,76.8079,76.7206,76.8079,401057.0
2024-11-08 10:35:00,79.2,79.2,79.14,79.16,82296.0,76.8079,76.8079,76.7497,76.7691,82296.0
2024-11-08 10:40:00,79.17,79.19,79.14,79.17,74037.0,76.7788,76.7982,76.7497,76.7788,74037.0
2024-11-08 10:45:00,79.16,79.23,79.14,79.23,59296.0,76.7691,76.837,76.7497,76.837,59296.0
2024-11-08 10:50:00,79.23,79.25,79.2,79.23,35524.0,76.837,76.8564,76.8079,76.837,35524.0
2024-11-08 10:55:00,79.24,79.24,79.21,79.22,207204.0,76.8467,76.8467,76.8176,76.8273,207204.0
2024-11-08 11:00:00,79.22,79.22,79.12,79.13,58622.0,76.8273,76.8273,76.7303,76.74,58622.0
2024-11-08 11:05:00,79.13,79.14,79.09,79.1,252252.0,76.74,76.7497,76.7012,76.7109,252252.0
2024-11-08 11:10:00,79.1,79.11,79.07,79.08,150942.0,76.7109,76.7206,76.6819,76.6915,150942.0
2024-11-08 11:15:00,79.07,79.11,79.06,79.08,119460.0,76.6819,76.7206,76.6722,76.6915,119460.0
2024-11-08 11:20:00,79.08,79.09,79.04,79.06,120934.0,76.6915,76.7012,76.6528,76.6722,120934.0
2024-11-08 11:25:00,79.06,79.06,79.02,79.05,145297.0,76.6722,76.6722,76.6334,76.6625,145297.0
2024-11-08 11:30:00,79.05,79.07,79.0,79.04,209902.0,76.6625,76.6819,76.614,76.6528,209902.0
2024-11-08 11:35:00,79.04,79.04,78.99,79.01,89514.0,76.6528,76.6528,76.6043,76.6237,89514.0
2024-11-08 11:40:00,79.01,79.02,78.97,79.01,54950.0,76.6237,76.6334,76.5849,76.6237,54950.0
2024-11-08 11:45:00,79.01,79.02,78.97,78.99,33985.0,76.6237,76.6334,76.5849,76.6043,33985.0
2024-11-08 11:50:00,78.99,79.0,78.98,78.99,24078.0,76.6043,76.614,76.5946,76.6043,24078.0
2024-11-08 11:55:00,79.0,79.0,78.9,78.9,48992.0,76.614,76.614,76.517,76.517,48992.0
2024-11-08 12:00:00,78.9,78.92,78.84,78.85,95369.0,76.517,76.5364,76.4588,76.4685,95369.0
2024-11-08 12:05:00,78.86,78.88,78.83,78.84,345951.0,76.4782,76.4976,76.4491,76.4588,345951.0
2024-11-08 12:10:00,78.83,78.84,78.78,78.8,63677.0,76.4491,76.4588,76.4006,76.42,63677.0
2024-11-08 12:15:00,78.8,78.84,78.8,78.82,61275.0,76.42,76.4588,76.42,76.4394,61275.0
2024-11-08 12:20:00,78.82,78.84,78.81,78.83,40642.0,76.4394,76.4588,76.4297,76.4491,40642.0
2024-11-08 12:25:00,78.84,78.85,78.82,78.84,56705.0,76.4588,76.4685,76.4394,76.4588,56705.0
2024-11-08 12:30:00,78.84,78.91,78.83,78.91,119597.0,76.4588,76.5267,76.4491,76.5267,119597.0
2024-11-08 12:35:00,78.92,78.92,78.88,78.9,70716.0,76.5364,76.5364,76.4976,76.517,70716.0
2024-11-08 12:40:00,78.9,78.9,78.86,78.9,61234.0,76.517,76.517,76.4782,76.517,61234.0
2024-11-08 12:45:00,78.9,78.94,78.9,78.94,42477.0,76.517,76.5558,76.517,76.5558,42477.0
2024-11-08 12:50:00,78.94,78.99,78.93,78.98,131623.0,76.5558,76.6043,76.5461,76.5946,131623.0
2024-11-08 12:55:00,78.98,78.99,78.96,78.97,182452.0,76.5946,76.6043,76.5752,76.5849,182452.0
2024-11-08 13:00:00,78.97,78.99,78.96,78.98,70134.0,76.5849,76.6043,76.5752,76.5946,70134.0
2024-11-08 13:05:00,78.99,79.02,78.98,79.02,154461.0,76.6043,76.6334,76.5946,76.6334,154461.0
2024-11-08 13:10:00,79.02,79.03,79.01,79.03,35369.0,76.6334,76.6431,76.6237,76.6431,35369.0
2024-11-08 13:15:00,79.03,79.03,78.97,78.98,34607.0,76.6431,76.6431,76.5849,76.5946,34607.0
2024-11-08 13:20:00,78.98,78.98,78.93,78.94,33631.0,76.5946,76.5946,76.5461,76.5558,33631.0
2024-11-08 13:25:00,78.94,78.94,78.93,78.94,16482.0,76.5558,76.5558,76.5461,76.5558,16482.0
2024-11-08 13:30:00,78.93,78.98,78.93,78.96,44684.0,76.5461,76.5946,76.5461,76.5752,44684.0
2024-11-08 13:35:00,78.96,78.98,78.93,78.98,42621.0,76.5752,76.5946,76.5461,76.5946,42621.0
2024-11-08 13:40:00,78.98,78.99,78.97,78.98,42882.0,76.5946,76.6043,76.5849,76.5946,42882.0
2024-11-08 13:45:00,78.98,79.0,78.97,78.98,59825.0,76.5946,76.614,76.5849,76.5946,59825.0
2024-11-08 13:50:00,78.98,78.99,78.96,78.97,45468.0,76.5946,76.6043,76.5752,76.5849,45468.0
2024-11-08 13:55:00,78.97,79.02,78.96,79.01,53564.0,76.5849,76.6334,76.5752,76.6237,53564.0
2024-11-08 14:00:00,79.0,79.02,78.97,79.0,38683.0,76.614,76.6334,76.5849,76.614,38683.0
2024-11-08 14:05:00,79.0,79.06,78.99,79.06,23188.0,76.614,76.6722,76.6043,76.6722,23188.0
2024-11-08 14:10:00,79.06,79.07,79.04,79.07,44202.0,76.6722,76.6819,76.6528,76.6819,44202.0
2024-11-08 14:15:00,79.07,79.09,79.07,79.08,179033.0,76.6819,76.7012,76.6819,76.6915,179033.0
2024-11-08 14:20:00,79.09,79.09,79.06,79.06,422744.0,76.7012,76.7012,76.6722,76.6722,422744.0
2024-11-08 14:25:00,79.06,79.09,79.06,79.09,50853.0,76.6722,76.7012,76.6722,76.7012,50853.0
2024-11-08 14:30:00,79.09,79.1,79.08,79.09,36819.0,76.7012,76.7109,76.6915,76.7012,36819.0
2024-11-08 14:35:00,79.09,79.17,79.09,79.17,211274.0,76.7012,76.7788,76.7012,76.7788,211274.0
2024-11-08 14:40:00,79.17,79.18,79.14,79.15,93242.0,76.7788,76.7885,76.7497,76.7594,93242.0
2024-11-08 14:45:00,79.15,79.16,79.11,79.12,33387.0,76.7594,76.7691,76.7206,76.7303,33387.0
2024-11-08 14:50:00,79.13,79.14,79.11,79.12,27361.0,76.74,76.7497,76.7206,76.7303,27361.0
2024-11-08 14:55:00,79.12,79.16,79.11,79.13,79535.0,76.7303,76.7691,76.7206,76.74,79535.0
2024-11-08 15:00:00,79.12,79.13,79.09,79.11,73655.0,76.7303,76.74,76.7012,76.7206,73655.0
2024-11-08 15:05:00,79.11,79.13,79.1,79.12,41321.0,76.7206,76.74,76.7109,76.7303,41321.0
2024-11-08 15:10:00,79.12,79.13,79.09,79.11,38841.0,76.7303,76.74,76.7012,76.7206,38841.0
2024-11-08 15:15:00,79.11,79.12,79.09,79.09,78751.0,76.7206,76.7303,76.7012,76.7012,78751.0
2024-11-08 15:20:00,79.09,79.11,79.08,79.1,45517.0,76.7012,76.7206,76.6915,76.7109,45517.0
2024-11-08 15:25:00,79.1,79.11,79.06,79.07,196782.0,76.7109,76.7206,76.6722,76.6819,196782.0
2024-11-08 15:30:00,79.08,79.08,79.03,79.03,139485.0,76.6915,76.6915,76.6431,76.6431,139485.0
2024-11-08 15:35:00,79.03,79.07,79.02,79.06,56485.0,76.6431,76.6819,76.6334,76.6722,56485.0
2024-11-08 15:40:00,79.06,79.08,79.05,79.06,171078.0,76.6722,76.6915,76.6625,76.6722,171078.0
2024-11-08 15:45:00,79.06,79.07,79.04,79.05,202179.0,76.6722,76.6819,76.6528,76.6625,202179.0
2024-11-08 15:50:00,79.05,79.14,79.04,79.14,924276.0,76.6625,76.7497,76.6528,76.7497,924276.0
2024-11-08 15:55:00,79.13,79.18,79.11,79.18,1404575.0,76.74,76.7885,76.7206,76.7885,1404575.0
2024-11-11 09:30:00,79.41,79.41,79.35,79.37,189349.0,77.0116,77.0116,76.9534,76.9728,189349.0
2024-11-11 09:35:00,79.37,79.45,79.37,79.41,99379.0,76.9728,77.0504,76.9728,77.0116,99379.0
2024-11-11 09:40:00,79.4,79.45,79.31,79.34,38570.0,77.0019,77.0504,76.9146,76.9437,38570.0
2024-11-11 09:45:00,79.35,79.36,79.3,79.35,109835.0,76.9534,76.9631,76.9049,76.9534,109835.0
2024-11-11 09:50:00,79.35,79.36,79.3,79.31,33091.0,76.9534,76.9631,76.9049,76.9146,33091.0
2024-11-11 09:55:00,79.31,79.31,79.25,79.3,41938.0,76.9146,76.9146,76.8564,76.9049,41938.0
2024-11-11 10:00:00,79.31,79.37,79.3,79.35,25418.0,76.9146,76.9728,76.9049,76.9534,25418.0
2024-11-11 10:05:00,79.35,79.36,79.3,79.31,64546.0,76.9534,76.9631,76.9049,76.9146,64546.0
2024-11-11 10:10:00,79.31,79.35,79.3,79.3,81350.0,76.9146,76.9534,76.9049,76.9049,81350.0
2024-11-11 10:15:00,79.31,79.34,79.28,79.3,44725.0,76.9146,76.9437,76.8855,76.9049,44725.0
2024-11-11 10:20:00,79.29,79.3,79.25,79.3,53901.0,76.8952,76.9049,76.8564,76.9049,53901.0
2024-11-11 10:25:00,79.3,79.31,79.28,79.3,27536.0,76.9049,76.9146,76.8855,76.9049,27536.0
2024-11-11 10:30:00,79.3,79.32,79.28,79.3,23351.0,76.9049,76.9243,76.8855,76.9049,23351.0
2024-11-11 10:35:00,79.28,79.35,79.27,79.34,36482.0,76.8855,76.9534,76.8758,76.9437,36482.0
2024-11-11 10:40:00,79.35,79.36,79.29,79.3,40549.0,76.9534,76.9631,76.8952,76.9049,40549.0
2024-11-11 10:45:00,79.31,79.34,79.28,79.34,36574.0,76.9146,76.9437,76.8855,76.9437,36574.0
2024-11-11 10:50:00,79.34,79.36,79.29,79.36,49105.0,76.9437,76.9631,76.8952,76.9631,49105.0
2024-11-11 10:55:00,79.36,79.4,79.34,79.4,23276.0,76.9631,77.0019,76.9437,77.0019,23276.0
2024-11-11 11:00:00,79.4,79.42,79.36,79.37,49849.0,77.0019,77.0213,76.9631,76.9728,49849.0
2024-11-11 11:05:00,79.36,79.37,79.33,79.36,52612.0,76.9631,76.9728,76.934,76.9631,52612.0
2024-11-11 11:10:00,79.36,79.36,79.33,79.34,27588.0,76.9631,76.9631,76.934,76.9437,27588.0
2024-11-11 11:15:00,79.34,79.36,79.33,79.35,23917.0,76.9437,76.9631,76.934,76.9534,23917.0
2024-11-11 11:20:00,79.34,79.37,79.34,79.36,60724.0,76.9437,76.9728,76.9437,76.9631,60724.0
2024-11-11 11:25:00,79.36,79.36,79.3,79.31,313679.0,76.9631,76.9631,76.9049,76.9146,313679.0
2024-11-11 11:30:00,79.3,79.34,79.28,79.31,155103.0,76.9049,76.9437,76.8855,76.9146,155103.0
2024-11-11 11:35:00,79.32,79.41,79.32,79.4,22935.0,76.9243,77.0116,76.9243,77.0019,22935.0
2024-11-11 11:40:00,79.4,79.4,79.36,79.38,338886.0,77.0019,77.0019,76.9631,76.9825,338886.0
2024-11-11 11:45:00,79.38,79.39,79.35,79.38,52748.0,76.9825,76.9922,76.9534,76.9825,52748.0
2024-11-11 11:50:00,79.37,79.38,79.36,79.37,13525.0,76.9728,76.9825,76.9631,76.9728,13525.0
2024-11-11 11:55:00,79.39,79.41,79.38,79.4,21988.0,76.9922,77.0116,76.9825,77.0019,21988.0
2024-11-11 12:00:00,79.39,79.42,79.39,79.41,23654.0,76.9922,77.0213,76.9922,77.0116,23654.0
2024-11-11 12:05:00,79.4,79.41,79.39,79.4,10826.0,77.0019,77.0116,76.9922,77.0019,10826.0
2024-11-11 12:10:00,79.41,79.42,79.4,79.41,50210.0,77.0116,77.0213,77.0019,77.0116,50210.0
2024-11-11 12:15:00,79.41,79.43,79.36,79.38,34002.0,77.0116,77.031,76.9631,76.9825,34002.0
2024-11-11 12:20:00,79.37,79.38,79.33,79.33,44939.0,76.9728,76.9825,76.934,76.934,44939.0
2024-11-11 12:25:00,79.33,79.33,79.29,79.3,34830.0,76.934,76.934,76.8952,76.9049,34830.0
2024-11-11 12:30:00,79.3,79.36,79.29,79.36,57372.0,76.9049,76.9631,76.8952,76.9631,57372.0
2024-11-11 12:35:00,79.35,79.35,79.33,79.34,47696.0,76.9534,76.9534,76.934,76.9437,47696.0
2024-11-11 12:40:00,79.34,79.34,79.3,79.32,64318.0,76.9437,76.9437,76.9049,76.9243,64318.0
2024-11-11 12:45:00,79.32,79.32,79.3,79.3,30836.0,76.9243,76.9243,76.9049,76.9049,30836.0
2024-11-11 12:50:00,79.3,79.34,79.28,79.31,58350.0,76.9049,76.9437,76.8855,76.9146,58350.0
2024-11-11 12:55:00,79.31,79.31,79.25,79.26,30220.0,76.9146,76.9146,76.8564,76.8661,30220.0
2024-11-11 13:00:00,79.25,79.26,79.19,79.21,74233.0,76.8564,76.8661,76.7982,76.8176,74233.0
2024-11-11 13:05:00,79.2,79.22,79.18,79.22,28227.0,76.8079,76.8273,76.7885,76.8273,28227.0
2024-11-11 13:10:00,79.22,79.22,79.18,79.2,46981.0,76.8273,76.8273,76.7885,76.8079,46981.0
2024-11-11 13:15:00,79.2,79.22,79.17,79.17,43621.0,76.8079,76.8273,76.7788,76.7788,43621.0
2024-11-11 13:20:00,79.17,79.18,79.1,79.12,57688.0,76.7788,76.7885,76.7109,76.7303,57688.0
2024-11-11 13:25:00,79.11,79.16,79.1,79.15,40026.0,76.7206,76.7691,76.7109,76.7594,40026.0
2024-11-11 13:30:00,79.15,79.16,79.13,79.16,49820.0,76.7594,76.7691,76.74,76.7691,49820.0
2024-11-11 13:35:00,79.16,79.19,79.14,79.19,25622.0,76.7691,76.7982,76.7497,76.7982,25622.0
2024-11-11 13:40:00,79.19,79.19,79.16,79.19,90354.0,76.7982,76.7982,76.7691,76.7982,90354.0
2024-11-11 13:45:00,79.19,79.22,79.17,79.2,105795.0,76.7982,76.8273,76.7788,76.8079,105795.0
2024-11-11 13:50:00,79.2,79.25,79.2,79.24,39439.0,76.8079,76.8564,76.8079,76.8467,39439.0
2024-11-11 13:55:00,79.24,79.24,79.22,79.23,48303.0,76.8467,76.8467,76.8273,76.837,48303.0
2024-11-11 14:00:00,79.23,79.24,79.21,79.22,25950.0,76.837,76.8467,76.8176,76.8273,25950.0
2024-11-11 14:05:00,79.22,79.25,79.22,79.23,49838.0,76.8273,76.8564,76.8273,76.837,49838.0
2024-11-11 14:10:00,79.23,79.24,79.2,79.22,23589.0,76.837,76.8467,76.8079,76.8273,23589.0
2024-11-11 14:15:00,79.22,79.27,79.22,79.25,40525.0,76.8273,76.8758,76.8273,76.8564,40525.0
2024-11-11 14:20:00,79.25,79.27,79.24,79.26,27779.0,76.8564,76.8758,76.8467,76.8661,27779.0
2024-11-11 14:25:00,79.26,79.28,79.24,79.24,24440.0,76.8661,76.8855,76.8467,76.8467,24440.0
2024-11-11 14:30:00,79.25,79.27,79.24,79.27,21529.0,76.8564,76.8758,76.8467,76.8758,21529.0
2024-11-11 14:35:00,79.27,79.28,79.25,79.27,29506.0,76.8758,76.8855,76.8564,76.8758,29506.0
2024-11-11 14:40:00,79.27,79.28,79.25,79.26,23340.0,76.8758,76.8855,76.8564,76.8661,23340.0
2024-11-11 14:45:00,79.25,79.28,79.23,79.28,13820.0,76.8564,76.8855,76.837,76.8855,13820.0
2024-11-11 14:50:00,79.28,79.28,79.27,79.28,29040.0,76.8855,76.8855,76.8758,76.8855,29040.0
2024-11-11 14:55:00,79.28,79.29,79.25,79.26,32940.0,76.8855,76.8952,76.8564,76.8661,32940.0
2024-11-11 15:00:00,79.25,79.28,79.25,79.27,38195.0,76.8564,76.8855,76.8564,76.8758,38195.0
2024-11-11 15:05:00,79.27,79.29,79.27,79.29,15815.0,76.8758,76.8952,76.8758,76.8952,15815.0
2024-11-11 15:10:00,79.28,79.31,79.28,79.28,91274.0,76.8855,76.9146,76.8855,76.8855,91274.0
2024-11-11 15:15:00,79.28,79.28,79.25,79.26,21348.0,76.8855,76.8855,76.8564,76.8661,21348.0
2024-11-11 15:20:00,79.26,79.28,79.25,79.27,12379.0,76.8661,76.8855,76.8564,76.8758,12379.0
2024-11-11 15:25:00,79.28,79.28,79.26,79.27,23829.0,76.8855,76.8855,76.8661,76.8758,23829.0
2024-11-11 15:30:00,79.26,79.27,79.23,79.25,35361.0,76.8661,76.8758,76.837,76.8564,35361.0
2024-11-11 15:35:00,79.26,79.26,79.22,79.24,53176.0,76.8661,76.8661,76.8273,76.8467,53176.0
2024-11-11 15:40:00,79.23,79.24,79.19,79.2,65427.0,76.837,76.8467,76.7982,76.8079,65427.0
2024-11-11 15:45:00,79.2,79.22,79.18,79.2,75826.0,76.8079,76.8273,76.7885,76.8079,75826.0
2024-11-11 15:50:00,79.21,79.22,79.19,79.2,212471.0,76.8176,76.8273,76.7982,76.8079,212471.0
2024-11-11 15:55:00,79.2,79.21,79.16,79.18,584591.0,76.8079,76.8176,76.7691,76.7885,584591.0
2024-11-12 09:30:00,78.42,78.42,78.34,78.34,313296.0,76.0515,76.0515,75.9739,75.9739,313296.0
2024-11-12 09:35:00,78.34,78.41,78.33,78.39,387750.0,75.9739,76.0418,75.9642,76.0224,387750.0
2024-11-12 09:40:00,78.39,78.4,78.34,78.36,60324.0,76.0224,76.0321,75.9739,75.9933,60324.0
2024-11-12 09:45:00,78.36,78.36,78.3,78.32,69860.0,75.9933,75.9933,75.9351,75.9545,69860.0
2024-11-12 09:50:00,78.32,78.36,78.29,78.32,178607.0,75.9545,75.9933,75.9254,75.9545,178607.0
2024-11-12 09:55:00,78.32,78.35,78.25,78.28,109810.0,75.9545,75.9836,75.8866,75.9157,109810.0
2024-11-12 10:00:00,78.28,78.29,78.08,78.08,156824.0,75.9157,75.9254,75.7218,75.7218,156824.0
2024-11-12 10:05:00,78.08,78.08,78.0,78.03,133125.0,75.7218,75.7218,75.6442,75.6733,133125.0
2024-11-12 10:10:00,78.02,78.06,77.98,78.01,82294.0,75.6636,75.7024,75.6248,75.6539,82294.0
2024-11-12 10:15:00,78.01,78.01,77.89,77.9,72255.0,75.6539,75.6539,75.5375,75.5472,72255.0
2024-11-12 10:20:00,77.89,77.95,77.86,77.88,132778.0,75.5375,75.5957,75.5084,75.5278,132778.0
2024-11-12 10:25:00,77.87,77.92,77.86,77.87,94273.0,75.5181,75.5666,75.5084,75.5181,94273.0
2024-11-12 10:30:00,77.88,77.89,77.81,77.88,77911.0,75.5278,75.5375,75.4599,75.5278,77911.0
2024-11-12 10:35:00,77.87,77.92,77.84,77.86,46866.0,75.5181,75.5666,75.489,75.5084,46866.0
2024-11-12 10:40:00,77.85,77.91,77.83,77.84,114319.0,75.4987,75.5569,75.4793,75.489,114319.0
2024-11-12 10:45:00,77.84,77.85,77.81,77.83,170132.0,75.489,75.4987,75.4599,75.4793,170132.0
2024-11-12 10:50:00,77.83,77.85,77.8,77.84,78866.0,75.4793,75.4987,75.4502,75.489,78866.0
2024-11-12 10:55:00,77.86,77.88,77.82,77.82,67022.0,75.5084,75.5278,75.4696,75.4696,67022.0
2024-11-12 11:00:00,77.83,77.83,77.71,77.75,141378.0,75.4793,75.4793,75.3629,75.4017,141378.0
2024-11-12 11:05:00,77.74,77.74,77.68,77.69,132936.0,75.392,75.392,75.3338,75.3435,132936.0
2024-11-12 11:10:00,77.69,77.71,77.65,77.67,127680.0,75.3435,75.3629,75.3047,75.3241,127680.0
2024-11-12 11:15:00,77.66,77.75,77.66,77.75,67514.0,75.3144,75.4017,75.3144,75.4017,67514.0
2024-11-12 11:20:00,77.75,77.75,77.64,77.65,167328.0,75.4017,75.4017,75.295,75.3047,167328.0
2024-11-12 11:25:00,77.65,77.69,77.64,77.66,246019.0,75.3047,75.3435,75.295,75.3144,246019.0
2024-11-12 11:30:00,77.66,77.66,77.6,77.63,197817.0,75.3144,75.3144,75.2562,75.2853,197817.0
2024-11-12 11:35:00,77.62,77.65,77.47,77.49,144212.0,75.2756,75.3047,75.1302,75.1496,144212.0
2024-11-12 11:40:00,77.48,77.5,77.44,77.45,135025.0,75.1399,75.1593,75.1011,75.1108,135025.0
2024-11-12 11:45:00,77.45,77.46,77.37,77.37,211307.0,75.1108,75.1205,75.0332,75.0332,211307.0
2024-11-12 11:50:00,77.37,77.49,77.37,77.47,105259.0,75.0332,75.1496,75.0332,75.1302,105259.0
2024-11-12 11:55:00,77.46,77.47,77.37,77.38,112331.0,75.1205,75.1302,75.0332,75.0429,112331.0
2024-11-12 12:00:00,77.38,77.43,77.36,77.43,59256.0,75.0429,75.0914,75.0235,75.0914,59256.0
2024-11-12 12:05:00,77.43,77.46,77.43,77.44,119644.0,75.0914,75.1205,75.0914,75.1011,119644.0
2024-11-12 12:10:00,77.44,77.45,77.35,77.39,205565.0,75.1011,75.1108,75.0138,75.0526,205565.0
2024-11-12 12:15:00,77.38,77.41,77.35,77.4,111165.0,75.0429,75.072,75.0138,75.0623,111165.0
2024-11-12 12:20:00,77.4,77.4,77.35,77.37,81857.0,75.0623,75.0623,75.0138,75.0332,81857.0
2024-11-12 12:25:00,77.37,77.41,77.35,77.38,63715.0,75.0332,75.072,75.0138,75.0429,63715.0
2024-11-12 12:30:00,77.38,77.44,77.35,77.42,54886.0,75.0429,75.1011,75.0138,75.0817,54886.0
2024-11-12 12:35:00,77.41,77.47,77.4,77.47,142058.0,75.072,75.1302,75.0623,75.1302,142058.0
2024-11-12 12:40:00,77.46,77.47,77.39,77.41,52551.0,75.1205,75.1302,75.0526,75.072,52551.0
2024-11-12 12:45:00,77.41,77.42,77.37,77.38,79277.0,75.072,75.0817,75.0332,75.0429,79277.0
2024-11-12 12:50:00,77.37,77.43,77.37,77.43,44351.0,75.0332,75.0914,75.0332,75.0914,44351.0
2024-11-12 12:55:00,77.43,77.43,77.32,77.34,303145.0,75.0914,75.0914,74.9847,75.0041,303145.0
2024-11-12 13:00:00,77.34,77.45,77.34,77.43,114130.0,75.0041,75.1108,75.0041,75.0914,114130.0
2024-11-12 13:05:00,77.42,77.45,77.39,77.43,49735.0,75.0817,75.1108,75.0526,75.0914,49735.0
2024-11-12 13:10:00,77.45,77.48,77.43,77.48,67306.0,75.1108,75.1399,75.0914,75.1399,67306.0
2024-11-12 13:15:00,77.48,77.54,77.47,77.53,343801.0,75.1399,75.1981,75.1302,75.1884,343801.0
2024-11-12 13:20:00,77.53,77.54,77.45,77.5,170302.0,75.1884,75.1981,75.1108,75.1593,170302.0
2024-11-12 13:25:00,77.5,77.56,77.48,77.55,190478.0,75.1593,75.2175,75.1399,75.2078,190478.0
2024-11-12 13:30:00,77.55,77.59,77.54,77.59,77328.0,75.2078,75.2466,75.1981,75.2466,77328.0
2024-11-12 13:35:00,77.6,77.62,77.59,77.6,197955.0,75.2562,75.2756,75.2466,75.2562,197955.0
2024-11-12 13:40:00,77.6,77.62,77.59,77.61,66548.0,75.2562,75.2756,75.2466,75.2659,66548.0
2024-11-12 13:45:00,77.61,77.62,77.59,77.6,41838.0,75.2659,75.2756,75.2466,75.2562,41838.0
2024-11-12 13:50:00,77.6,77.66,77.59,77.66,585894.0,75.2562,75.3144,75.2466,75.3144,585894.0
2024-11-12 13:55:00,77.66,77.7,77.66,77.67,156429.0,75.3144,75.3532,75.3144,75.3241,156429.0
2024-11-12 14:00:00,77.67,77.69,77.67,77.69,39772.0,75.3241,75.3435,75.3241,75.3435,39772.0
2024-11-12 14:05:00,77.69,77.71,77.68,77.7,92720.0,75.3435,75.3629,75.3338,75.3532,92720.0
2024-11-12 14:10:00,77.7,77.71,77.68,77.71,140877.0,75.3532,75.3629,75.3338,75.3629,140877.0
2024-11-12 14:15:00,77.7,77.74,77.7,77.73,87172.0,75.3532,75.392,75.3532,75.3823,87172.0
2024-11-12 14:20:00,77.73,77.76,77.72,77.76,48747.0,75.3823,75.4114,75.3726,75.4114,48747.0
2024-11-12 14:25:00,77.76,77.77,77.73,77.74,84697.0,75.4114,75.4211,75.3823,75.392,84697.0
2024-11-12 14:30:00,77.73,77.76,77.73,77.76,28215.0,75.3823,75.4114,75.3823,75.4114,28215.0
2024-11-12 14:35:00,77.76,77.79,77.75,77.77,77789.0,75.4114,75.4405,75.4017,75.4211,77789.0
2024-11-12 14:40:00,77.77,77.83,77.76,77.82,174406.0,75.4211,75.4793,75.4114,75.4696,174406.0
2024-11-12 14:45:00,77.82,77.83,77.79,77.79,93570.0,75.4696,75.4793,75.4405,75.4405,93570.0
2024-11-12 14:50:00,77.78,77.79,77.74,77.76,44440.0,75.4308,75.4405,75.392,75.4114,44440.0
2024-11-12 14:55:00,77.75,77.75,77.73,77.73,65875.0,75.4017,75.4017,75.3823,75.3823,65875.0
2024-11-12 15:00:00,77.73,77.75,77.72,77.74,73338.0,75.3823,75.4017,75.3726,75.392,73338.0
2024-11-12 15:05:00,77.73,77.75,77.72,77.73,61534.0,75.3823,75.4017,75.3726,75.3823,61534.0
2024-11-12 15:10:00,77.73,77.74,77.72,77.73,62063.0,75.3823,75.392,75.3726,75.3823,62063.0
2024-11-12 15:15:00,77.74,77.76,77.71,77.74,89274.0,75.392,75.4114,75.3629,75.392,89274.0
2024-11-12 15:20:00,77.75,77.75,77.72,77.72,25959.0,75.4017,75.4017,75.3726,75.3726,25959.0
2024-11-12 15:25:00,77.73,77.73,77.69,77.72,47449.0,75.3823,75.3823,75.3435,75.3726,47449.0
2024-11-12 15:30:00,77.72,77.73,77.71,77.72,52500.0,75.3726,75.3823,75.3629,75.3726,52500.0
2024-11-12 15:35:00,77.72,77.75,77.69,77.75,100853.0,75.3726,75.4017,75.3435,75.4017,100853.0
2024-11-12 15:40:00,77.74,77.77,77.74,77.76,194295.0,75.392,75.4211,75.392,75.4114,194295.0
2024-11-12 15:45:00,77.76,77.78,77.75,77.77,438450.0,75.4114,75.4308,75.4017,75.4211,438450.0
2024-11-12 15:50:00,77.77,77.78,77.73,77.75,742126.0,75.4211,75.4308,75.3823,75.4017,742126.0
2024-11-12 15:55:00,77.75,77.75,77.68,77.72,2505270.0,75.4017,75.4017,75.3338,75.3726,2505270.0
2024-11-13 09:30:00,77.4,77.46,77.39,77.4,287670.0,75.0623,75.1205,75.0526,75.0623,287670.0
2024-11-13 09:35:00,77.39,77.4,77.3,77.36,121289.0,75.0526,75.0623,74.9653,75.0235,121289.0
2024-11-13 09:40:00,77.36,77.43,77.29,77.43,102816.0,75.0235,75.0914,74.9556,75.0914,102816.0
2024-11-13 09:45:00,77.42,77.42,77.24,77.25,53218.0,75.0817,75.0817,74.9071,74.9168,53218.0
2024-11-13 09:50:00,77.25,77.25,77.0,77.08,385488.0,74.9168,74.9168,74.6744,74.752,385488.0
2024-11-13 09:55:00,77.09,77.18,77.06,77.14,240219.0,74.7617,74.8489,74.7326,74.8101,240219.0
2024-11-13 10:00:00,77.14,77.16,77.06,77.06,245725.0,74.8101,74.8295,74.7326,74.7326,245725.0
2024-11-13 10:05:00,77.05,77.05,76.8,76.92,343522.0,74.7229,74.7229,74.4804,74.5968,343522.0
2024-11-13 10:10:00,76.92,77.05,76.9,76.93,98842.0,74.5968,74.7229,74.5774,74.6065,98842.0
2024-11-13 10:15:00,76.94,77.0,76.92,76.94,60769.0,74.6162,74.6744,74.5968,74.6162,60769.0
2024-11-13 10:20:00,76.95,76.97,76.87,76.93,75094.0,74.6259,74.6453,74.5483,74.6065,75094.0
2024-11-13 10:25:00,76.93,76.93,76.85,76.89,168525.0,74.6065,74.6065,74.5289,74.5677,168525.0
2024-11-13 10:30:00,76.89,77.09,76.88,77.03,124161.0,74.5677,74.7617,74.558,74.7035,124161.0
2024-11-13 10:35:00,77.02,77.08,76.97,77.01,95352.0,74.6938,74.752,74.6453,74.6841,95352.0
2024-11-13 10:40:00,77.0,77.06,76.92,77.06,69014.0,74.6744,74.7326,74.5968,74.7326,69014.0
2024-11-13 10:45:00,77.06,77.13,77.02,77.12,73849.0,74.7326,74.8004,74.6938,74.7907,73849.0
2024-11-13 10:50:00,77.12,77.16,77.07,77.15,81946.0,74.7907,74.8295,74.7423,74.8198,81946.0
2024-11-13 10:55:00,77.15,77.21,77.15,77.2,162103.0,74.8198,74.878,74.8198,74.8683,162103.0
2024-11-13 11:00:00,77.2,77.24,77.19,77.2,105182.0,74.8683,74.9071,74.8586,74.8683,105182.0
2024-11-13 11:05:00,77.19,77.27,77.16,77.26,166346.0,74.8586,74.9362,74.8295,74.9265,166346.0
2024-11-13 11:10:00,77.25,77.26,77.21,77.22,119204.0,74.9168,74.9265,74.878,74.8877,119204.0
2024-11-13 11:15:00,77.22,77.25,77.19,77.2,184103.0,74.8877,74.9168,74.8586,74.8683,184103.0
2024-11-13 11:20:00,77.21,77.25,77.18,77.25,181619.0,74.878,74.9168,74.8489,74.9168,181619.0
2024-11-13 11:25:00,77.25,77.3,77.24,77.28,188608.0,74.9168,74.9653,74.9071,74.9459,188608.0
2024-11-13 11:30:00,77.28,77.33,77.27,77.33,146527.0,74.9459,74.9944,74.9362,74.9944,146527.0
2024-11-13 11:35:00,77.33,77.35,77.26,77.28,259995.0,74.9944,75.0138,74.9265,74.9459,259995.0
2024-11-13 11:40:00,77.28,77.29,77.2,77.22,143818.0,74.9459,74.9556,74.8683,74.8877,143818.0
2024-11-13 11:45:00,77.22,77.3,77.21,77.27,115930.0,74.8877,74.9653,74.878,74.9362,115930.0
2024-11-13 11:50:00,77.26,77.28,77.24,77.25,107104.0,74.9265,74.9459,74.9071,74.9168,107104.0
2024-11-13 11:55:00,77.26,77.27,77.21,77.27,121567.0,74.9265,74.9362,74.878,74.9362,121567.0
2024-11-13 12:00:00,77.27,77.29,77.25,77.26,209639.0,74.9362,74.9556,74.9168,74.9265,209639.0
2024-11-13 12:05:00,77.25,77.36,77.25,77.33,175483.0,74.9168,75.0235,74.9168,74.9944,175483.0
2024-11-13 12:10:00,77.33,77.37,77.32,77.36,175195.0,74.9944,75.0332,74.9847,75.0235,175195.0
2024-11-13 12:15:00,77.36,77.41,77.33,77.33,366231.0,75.0235,75.072,74.9944,74.9944,366231.0
2024-11-13 12:20:00,77.34,77.34,77.28,77.3,83000.0,75.0041,75.0041,74.9459,74.9653,83000.0
2024-11-13 12:25:00,77.31,77.31,77.28,77.3,50644.0,74.975,74.975,74.9459,74.9653,50644.0
2024-11-13 12:30:00,77.3,77.36,77.29,77.33,44994.0,74.9653,75.0235,74.9556,74.9944,44994.0
2024-11-13 12:35:00,77.34,77.39,77.33,77.38,80473.0,75.0041,75.0526,74.9944,75.0429,80473.0
2024-11-13 12:40:00,77.38,77.38,77.34,77.35,55626.0,75.0429,75.0429,75.0041,75.0138,55626.0
2024-11-13 12:45:00,77.35,77.42,77.35,77.39,74550.0,75.0138,75.0817,75.0138,75.0526,74550.0
2024-11-13 12:50:00,77.39,77.4,77.36,77.37,80230.0,75.0526,75.0623,75.0235,75.0332,80230.0
2024-11-13 12:55:00,77.38,77.38,77.36,77.37,48246.0,75.0429,75.0429,75.0235,75.0332,48246.0
2024-11-13 13:00:00,77.37,77.39,77.36,77.37,44976.0,75.0332,75.0526,75.0235,75.0332,44976.0
2024-11-13 13:05:00,77.36,77.36,77.31,77.31,58237.0,75.0235,75.0235,74.975,74.975,58237.0
2024-11-13 13:10:00,77.3,77.32,77.26,77.29,72341.0,74.9653,74.9847,74.9265,74.9556,72341.0
2024-11-13 13:15:00,77.3,77.3,77.26,77.29,57340.0,74.9653,74.9653,74.9265,74.9556,57340.0
2024-11-13 13:20:00,77.29,77.31,77.27,77.29,51525.0,74.9556,74.975,74.9362,74.9556,51525.0
2024-11-13 13:25:00,77.3,77.3,77.28,77.29,67044.0,74.9653,74.9653,74.9459,74.9556,67044.0
2024-11-13 13:30:00,77.28,77.32,77.27,77.3,138330.0,74.9459,74.9847,74.9362,74.9653,138330.0
2024-11-13 13:35:00,77.3,77.3,77.26,77.29,91007.0,74.9653,74.9653,74.9265,74.9556,91007.0
2024-11-13 13:40:00,77.29,77.32,77.27,77.31,34367.0,74.9556,74.9847,74.9362,74.975,34367.0
2024-11-13 13:45:00,77.32,77.34,77.31,77.34,38654.0,74.9847,75.0041,74.975,75.0041,38654.0
2024-11-13 13:50:00,77.34,77.37,77.32,77.36,99735.0,75.0041,75.0332,74.9847,75.0235,99735.0
2024-11-13 13:55:00,77.36,77.36,77.33,77.33,48394.0,75.0235,75.0235,74.9944,74.9944,48394.0
2024-11-13 14:00:00,77.33,77.34,77.31,77.32,53029.0,74.9944,75.0041,74.975,74.9847,53029.0
2024-11-13 14:05:00,77.33,77.33,77.3,77.32,35561.0,74.9944,74.9944,74.9653,74.9847,35561.0
2024-11-13 14:10:00,77.31,77.34,77.3,77.33,96625.0,74.975,75.0041,74.9653,74.9944,96625.0
2024-11-13 14:15:00,77.32,77.36,77.27,77.27,80790.0,74.9847,75.0235,74.9362,74.9362,80790.0
2024-11-13 14:20:00,77.28,77.34,77.26,77.34,94501.0,74.9459,75.0041,74.9265,75.0041,94501.0
2024-11-13 14:25:00,77.33,77.34,77.29,77.3,130612.0,74.9944,75.0041,74.9556,74.9653,130612.0
2024-11-13 14:30:00,77.3,77.31,77.26,77.29,91961.0,74.9653,74.975,74.9265,74.9556,91961.0
2024-11-13 14:35:00,77.28,77.29,77.25,77.26,90253.0,74.9459,74.9556,74.9168,74.9265,90253.0
2024-11-13 14:40:00,77.25,77.25,77.21,77.24,82445.0,74.9168,74.9168,74.878,74.9071,82445.0
2024-11-13 14:45:00,77.24,77.27,77.22,77.23,45524.0,74.9071,74.9362,74.8877,74.8974,45524.0
2024-11-13 14:50:00,77.22,77.24,77.2,77.2,74188.0,74.8877,74.9071,74.8683,74.8683,74188.0
2024-11-13 14:55:00,77.2,77.21,77.18,77.2,1123681.0,74.8683,74.878,74.8489,74.8683,1123681.0
2024-11-13 15:00:00,77.19,77.2,77.13,77.15,143114.0,74.8586,74.8683,74.8004,74.8198,143114.0
2024-11-13 15:05:00,77.16,77.23,77.14,77.23,247009.0,74.8295,74.8974,74.8101,74.8974,247009.0
2024-11-13 15:10:00,77.22,77.24,77.22,77.24,199927.0,74.8877,74.9071,74.8877,74.9071,199927.0
2024-11-13 15:15:00,77.23,77.27,77.23,77.27,121016.0,74.8974,74.9362,74.8974,74.9362,121016.0
2024-11-13 15:20:00,77.27,77.29,77.26,77.27,186438.0,74.9362,74.9556,74.9265,74.9362,186438.0
2024-11-13 15:25:00,77.27,77.28,77.25,77.26,194429.0,74.9362,74.9459,74.9168,74.9265,194429.0
2024-11-13 15:30:00,77.25,77.29,77.23,77.28,226438.0,74.9168,74.9556,74.8974,74.9459,226438.0
2024-11-13 15:35:00,77.29,77.33,77.28,77.33,233162.0,74.9556,74.9944,74.9459,74.9944,233162.0
2024-11-13 15:40:00,77.33,77.34,77.31,77.31,272701.0,74.9944,75.0041,74.975,74.975,272701.0
2024-11-13 15:45:00,77.31,77.33,77.3,77.32,326943.0,74.975,74.9944,74.9653,74.9847,326943.0
2024-11-13 15:50:00,77.33,77.33,77.25,77.26,326327.0,74.9944,74.9944,74.9168,74.9265,326327.0
2024-11-13 15:55:00,77.25,77.27,77.23,77.24,826850.0,74.9168,74.9362,74.8974,74.9071,826850.0
2024-11-14 09:30:00,77.83,77.9,77.81,77.89,348646.0,75.4793,75.5472,75.4599,75.5375,348646.0
2024-11-14 09:35:00,77.88,77.93,77.85,77.87,125658.0,75.5278,75.5763,75.4987,75.5181,125658.0
2024-11-14 09:40:00,77.86,77.87,77.71,77.75,88505.0,75.5084,75.5181,75.3629,75.4017,88505.0
2024-11-14 09:45:00,77.73,77.79,77.7,77.79,79251.0,75.3823,75.4405,75.3532,75.4405,79251.0
2024-11-14 09:50:00,77.79,77.83,77.71,77.77,133319.0,75.4405,75.4793,75.3629,75.4211,133319.0
2024-11-14 09:55:00,77.76,77.77,77.71,77.74,83347.0,75.4114,75.4211,75.3629,75.392,83347.0
2024-11-14 10:00:00,77.75,77.83,77.74,77.82,230049.0,75.4017,75.4793,75.392,75.4696,230049.0
2024-11-14 10:05:00,77.83,77.89,77.77,77.78,114405.0,75.4793,75.5375,75.4211,75.4308,114405.0
2024-11-14 10:10:00,77.79,77.84,77.77,77.8,96114.0,75.4405,75.489,75.4211,75.4502,96114.0
2024-11-14 10:15:00,77.8,77.83,77.74,77.76,276736.0,75.4502,75.4793,75.392,75.4114,276736.0
2024-11-14 10:20:00,77.76,77.81,77.73,77.78,196518.0,75.4114,75.4599,75.3823,75.4308,196518.0
2024-11-14 10:25:00,77.78,77.86,77.78,77.84,112860.0,75.4308,75.5084,75.4308,75.489,112860.0
2024-11-14 10:30:00,77.84,77.85,77.79,77.81,121293.0,75.489,75.4987,75.4405,75.4599,121293.0
2024-11-14 10:35:00,77.81,77.84,77.8,77.83,70503.0,75.4599,75.489,75.4502,75.4793,70503.0
2024-11-14 10:40:00,77.83,77.83,77.75,77.8,67304.0,75.4793,75.4793,75.4017,75.4502,67304.0
2024-11-14 10:45:00,77.81,77.84,77.79,77.82,61760.0,75.4599,75.489,75.4405,75.4696,61760.0
2024-11-14 10:50:00,77.82,77.9,77.81,77.85,205598.0,75.4696,75.5472,75.4599,75.4987,205598.0
2024-11-14 10:55:00,77.86,77.89,77.85,77.86,136931.0,75.5084,75.5375,75.4987,75.5084,136931.0
2024-11-14 11:00:00,77.86,77.9,77.8,77.82,228258.0,75.5084,75.5472,75.4502,75.4696,228258.0
2024-11-14 11:05:00,77.81,77.89,77.8,77.85,230841.0,75.4599,75.5375,75.4502,75.4987,230841.0
2024-11-14 11:10:00,77.85,77.89,77.84,77.89,286804.0,75.4987,75.5375,75.489,75.5375,286804.0
2024-11-14 11:15:00,77.88,77.92,77.87,77.91,81258.0,75.5278,75.5666,75.5181,75.5569,81258.0
2024-11-14 11:20:00,77.92,77.97,77.91,77.96,118950.0,75.5666,75.6151,75.5569,75.6054,118950.0
2024-11-14 11:25:00,77.96,77.98,77.91,77.92,187547.0,75.6054,75.6248,75.5569,75.5666,187547.0
2024-11-14 11:30:00,77.92,77.94,77.88,77.91,1350643.0,75.5666,75.586,75.5278,75.5569,1350643.0
2024-11-14 11:35:00,77.91,77.94,77.9,77.93,104369.0,75.5569,75.586,75.5472,75.5763,104369.0
2024-11-14 11:40:00,77.93,77.94,77.88,77.88,131241.0,75.5763,75.586,75.5278,75.5278,131241.0
2024-11-14 11:45:00,77.89,77.92,77.83,77.84,52843.0,75.5375,75.5666,75.4793,75.489,52843.0
2024-11-14 11:50:00,77.84,77.87,77.78,77.78,443841.0,75.489,75.5181,75.4308,75.4308,443841.0
2024-11-14 11:55:00,77.78,77.8,77.77,77.79,33103.0,75.4308,75.4502,75.4211,75.4405,33103.0
2024-11-14 12:00:00,77.79,77.79,77.73,77.77,408274.0,75.4405,75.4405,75.3823,75.4211,408274.0
2024-11-14 12:05:00,77.76,77.81,77.75,77.79,77031.0,75.4114,75.4599,75.4017,75.4405,77031.0
2024-11-14 12:10:00,77.78,77.81,77.73,77.73,60100.0,75.4308,75.4599,75.3823,75.3823,60100.0
2024-11-14 12:15:00,77.73,77.73,77.67,77.69,58837.0,75.3823,75.3823,75.3241,75.3435,58837.0
2024-11-14 12:20:00,77.68,77.7,77.65,77.67,131063.0,75.3338,75.3532,75.3047,75.3241,131063.0
2024-11-14 12:25:00,77.66,77.68,77.64,77.66,56227.0,75.3144,75.3338,75.295,75.3144,56227.0
2024-11-14 12:30:00,77.66,77.66,77.58,77.62,80416.0,75.3144,75.3144,75.2369,75.2756,80416.0
2024-11-14 12:35:00,77.63,77.72,77.63,77.7,104823.0,75.2853,75.3726,75.2853,75.3532,104823.0
2024-11-14 12:40:00,77.7,77.73,77.69,77.73,234774.0,75.3532,75.3823,75.3435,75.3823,234774.0
2024-11-14 12:45:00,77.73,77.74,77.62,77.62,56995.0,75.3823,75.392,75.2756,75.2756,56995.0
2024-11-14 12:50:00,77.61,77.74,77.61,77.73,66367.0,75.2659,75.392,75.2659,75.3823,66367.0
2024-11-14 12:55:00,77.72,77.75,77.7,77.74,70950.0,75.3726,75.4017,75.3532,75.392,70950.0
2024-11-14 13:00:00,77.73,77.75,77.72,77.75,38095.0,75.3823,75.4017,75.3726,75.4017,38095.0
2024-11-14 13:05:00,77.75,77.77,77.74,77.76,136051.0,75.4017,75.4211,75.392,75.4114,136051.0
2024-11-14 13:10:00,77.76,77.78,77.75,77.77,36536.0,75.4114,75.4308,75.4017,75.4211,36536.0
2024-11-14 13:15:00,77.77,77.78,77.73,77.73,20549.0,75.4211,75.4308,75.3823,75.3823,20549.0
2024-11-14 13:20:00,77.74,77.76,77.72,77.73,20175.0,75.392,75.4114,75.3726,75.3823,20175.0
2024-11-14 13:25:00,77.73,77.75,77.66,77.67,49039.0,75.3823,75.4017,75.3144,75.3241,49039.0
2024-11-14 13:30:00,77.66,77.69,77.66,77.67,62337.0,75.3144,75.3435,75.3144,75.3241,62337.0
2024-11-14 13:35:00,77.67,77.7,77.65,77.67,109278.0,75.3241,75.3532,75.3047,75.3241,109278.0
2024-11-14 13:40:00,77.67,77.71,77.66,77.7,31577.0,75.3241,75.3629,75.3144,75.3532,31577.0
2024-11-14 13:45:00,77.7,77.7,77.65,77.66,32113.0,75.3532,75.3532,75.3047,75.3144,32113.0
2024-11-14 13:50:00,77.67,77.71,77.66,77.67,255489.0,75.3241,75.3629,75.3144,75.3241,255489.0
2024-11-14 13:55:00,77.67,77.68,77.6,77.62,36593.0,75.3241,75.3338,75.2562,75.2756,36593.0
2024-11-14 14:00:00,77.61,77.74,77.61,77.73,198327.0,75.2659,75.392,75.2659,75.3823,198327.0
2024-11-14 14:05:00,77.73,77.74,77.71,77.73,82575.0,75.3823,75.392,75.3629,75.3823,82575.0
2024-11-14 14:10:00,77.73,77.74,77.71,77.72,63751.0,75.3823,75.392,75.3629,75.3726,63751.0
2024-11-14 14:15:00,77.71,77.73,77.71,77.72,78308.0,75.3629,75.3823,75.3629,75.3726,78308.0
2024-11-14 14:20:00,77.73,77.75,77.7,77.72,48782.0,75.3823,75.4017,75.3532,75.3726,48782.0
2024-11-14 14:25:00,77.72,77.74,77.71,77.73,98778.0,75.3726,75.392,75.3629,75.3823,98778.0
2024-11-14 14:30:00,77.73,77.76,77.72,77.74,125096.0,75.3823,75.4114,75.3726,75.392,125096.0
2024-11-14 14:35:00,77.73,77.77,77.73,77.77,66754.0,75.3823,75.4211,75.3823,75.4211,66754.0
2024-11-14 14:40:00,77.77,77.79,77.74,77.75,61754.0,75.4211,75.4405,75.392,75.4017,61754.0
2024-11-14 14:45:00,77.76,77.76,77.71,77.72,42371.0,75.4114,75.4114,75.3629,75.3726,42371.0
2024-11-14 14:50:00,77.72,77.81,77.72,77.8,74310.0,75.3726,75.4599,75.3726,75.4502,74310.0
2024-11-14 14:55:00,77.8,77.8,77.75,77.76,44395.0,75.4502,75.4502,75.4017,75.4114,44395.0
2024-11-14 15:00:00,77.76,77.76,77.53,77.55,449249.0,75.4114,75.4114,75.1884,75.2078,449249.0
2024-11-14 15:05:00,77.55,77.55,77.41,77.45,195405.0,75.2078,75.2078,75.072,75.1108,195405.0
2024-11-14 15:10:00,77.45,77.52,77.42,77.45,140194.0,75.1108,75.1787,75.0817,75.1108,140194.0
2024-11-14 15:15:00,77.46,77.59,77.45,77.57,151636.0,75.1205,75.2466,75.1108,75.2272,151636.0
2024-11-14 15:20:00,77.56,77.58,77.51,77.58,74486.0,75.2175,75.2369,75.169,75.2369,74486.0
2024-11-14 15:25:00,77.57,77.61,77.55,77.58,89934.0,75.2272,75.2659,75.2078,75.2369,89934.0
2024-11-14 15:30:00,77.58,77.6,77.47,77.47,83235.0,75.2369,75.2562,75.1302,75.1302,83235.0
2024-11-14 15:35:00,77.47,77.51,77.45,77.48,104353.0,75.1302,75.169,75.1108,75.1399,104353.0
2024-11-14 15:40:00,77.48,77.5,77.41,77.42,387748.0,75.1399,75.1593,75.072,75.0817,387748.0
2024-11-14 15:45:00,77.42,77.42,77.34,77.36,201734.0,75.0817,75.0817,75.0041,75.0235,201734.0
2024-11-14 15:50:00,77.36,77.4,77.33,77.34,649906.0,75.0235,75.0623,74.9944,75.0041,649906.0
2024-11-14 15:55:00,77.34,77.43,77.33,77.41,3118647.0,75.0041,75.0914,74.9944,75.072,3118647.0
2024-11-15 09:30:00,77.31,77.33,77.19,77.2,283072.0,74.975,74.9944,74.8586,74.8683,283072.0
2024-11-15 09:35:00,77.19,77.23,77.12,77.15,86641.0,74.8586,74.8974,74.7907,74.8198,86641.0
2024-11-15 09:40:00,77.15,77.29,77.14,77.24,121681.0,74.8198,74.9556,74.8101,74.9071,121681.0
2024-11-15 09:45:00,77.25,77.31,77.21,77.29,58975.0,74.9168,74.975,74.878,74.9556,58975.0
2024-11-15 09:50:00,77.29,77.3,77.24,77.25,50264.0,74.9556,74.9653,74.9071,74.9168,50264.0
2024-11-15 09:55:00,77.26,77.28,77.21,77.23,67590.0,74.9265,74.9459,74.878,74.8974,67590.0
2024-11-15 10:00:00,77.22,77.22,77.15,77.2,101864.0,74.8877,74.8877,74.8198,74.8683,101864.0
2024-11-15 10:05:00,77.2,77.25,77.16,77.2,96633.0,74.8683,74.9168,74.8295,74.8683,96633.0
2024-11-15 10:10:00,77.2,77.24,77.14,77.22,189555.0,74.8683,74.9071,74.8101,74.8877,189555.0
2024-11-15 10:15:00,77.22,77.25,77.19,77.22,118736.0,74.8877,74.9168,74.8586,74.8877,118736.0
2024-11-15 10:20:00,77.21,77.22,77.13,77.18,113434.0,74.878,74.8877,74.8004,74.8489,113434.0
2024-11-15 10:25:00,77.2,77.23,77.16,77.2,62381.0,74.8683,74.8974,74.8295,74.8683,62381.0
2024-11-15 10:30:00,77.2,77.21,77.11,77.11,66091.0,74.8683,74.878,74.781,74.781,66091.0
2024-11-15 10:35:00,77.11,77.12,77.0,77.09,237275.0,74.781,74.7907,74.6744,74.7617,237275.0
2024-11-15 10:40:00,77.09,77.13,77.02,77.03,69412.0,74.7617,74.8004,74.6938,74.7035,69412.0
2024-11-15 10:45:00,77.04,77.11,77.03,77.09,105651.0,74.7132,74.781,74.7035,74.7617,105651.0
2024-11-15 10:50:00,77.09,77.17,77.06,77.07,139179.0,74.7617,74.8392,74.7326,74.7423,139179.0
2024-11-15 10:55:00,77.08,77.11,77.05,77.1,139740.0,74.752,74.781,74.7229,74.7714,139740.0
2024-11-15 11:00:00,77.09,77.1,77.05,77.06,109094.0,74.7617,74.7714,74.7229,74.7326,109094.0
2024-11-15 11:05:00,77.06,77.12,77.04,77.08,55856.0,74.7326,74.7907,74.7132,74.752,55856.0
2024-11-15 11:10:00,77.08,77.15,77.07,77.14,91431.0,74.752,74.8198,74.7423,74.8101,91431.0
2024-11-15 11:15:00,77.14,77.2,77.12,77.2,61961.0,74.8101,74.8683,74.7907,74.8683,61961.0
2024-11-15 11:20:00,77.2,77.22,77.16,77.21,109359.0,74.8683,74.8877,74.8295,74.878,109359.0
2024-11-15 11:25:00,77.21,77.22,77.18,77.22,138974.0,74.878,74.8877,74.8489,74.8877,138974.0
2024-11-15 11:30:00,77.21,77.22,77.17,77.17,297386.0,74.878,74.8877,74.8392,74.8392,297386.0
2024-11-15 11:35:00,77.17,77.18,77.09,77.11,172856.0,74.8392,74.8489,74.7617,74.781,172856.0
2024-11-15 11:40:00,77.11,77.12,77.08,77.1,115780.0,74.781,74.7907,74.752,74.7714,115780.0
2024-11-15 11:45:00,77.11,77.18,77.09,77.13,126887.0,74.781,74.8489,74.7617,74.8004,126887.0
2024-11-15 11:50:00,77.13,77.14,77.1,77.13,67035.0,74.8004,74.8101,74.7714,74.8004,67035.0
2024-11-15 11:55:00,77.13,77.13,77.03,77.06,127511.0,74.8004,74.8004,74.7035,74.7326,127511.0
2024-11-15 12:00:00,77.06,77.1,77.06,77.08,100971.0,74.7326,74.7714,74.7326,74.752,100971.0
2024-11-15 12:05:00,77.09,77.09,77.02,77.06,102449.0,74.7617,74.7617,74.6938,74.7326,102449.0
2024-11-15 12:10:00,77.06,77.1,77.04,77.09,141427.0,74.7326,74.7714,74.7132,74.7617,141427.0
2024-11-15 12:15:00,77.09,77.13,77.08,77.11,88675.0,74.7617,74.8004,74.752,74.781,88675.0
2024-11-15 12:20:00,77.11,77.13,77.07,77.07,117992.0,74.781,74.8004,74.7423,74.7423,117992.0
2024-11-15 12:25:00,77.08,77.08,77.03,77.03,69579.0,74.752,74.752,74.7035,74.7035,69579.0
2024-11-15 12:30:00,77.03,77.04,76.98,77.03,103853.0,74.7035,74.7132,74.655,74.7035,103853.0
2024-11-15 12:35:00,77.03,77.04,77.0,77.03,70829.0,74.7035,74.7132,74.6744,74.7035,70829.0
2024-11-15 12:40:00,77.02,77.09,77.0,77.08,98123.0,74.6938,74.7617,74.6744,74.752,98123.0
2024-11-15 12:45:00,77.09,77.11,77.02,77.04,85841.0,74.7617,74.781,74.6938,74.7132,85841.0
2024-11-15 12:50:00,77.03,77.03,76.99,77.03,139821.0,74.7035,74.7035,74.6647,74.7035,139821.0
2024-11-15 12:55:00,77.02,77.06,77.01,77.04,88065.0,74.6938,74.7326,74.6841,74.7132,88065.0
2024-11-15 13:00:00,77.05,77.05,77.01,77.02,81827.0,74.7229,74.7229,74.6841,74.6938,81827.0
2024-11-15 13:05:00,77.02,77.07,77.01,77.06,37674.0,74.6938,74.7423,74.6841,74.7326,37674.0
2024-11-15 13:10:00,77.06,77.07,77.04,77.05,120552.0,74.7326,74.7423,74.7132,74.7229,120552.0
2024-11-15 13:15:00,77.05,77.09,77.04,77.06,49133.0,74.7229,74.7617,74.7132,74.7326,49133.0
2024-11-15 13:20:00,77.06,77.1,77.04,77.05,101495.0,74.7326,74.7714,74.7132,74.7229,101495.0
2024-11-15 13:25:00,77.05,77.09,77.05,77.08,51024.0,74.7229,74.7617,74.7229,74.752,51024.0
2024-11-15 13:30:00,77.08,77.08,77.01,77.02,50256.0,74.752,74.752,74.6841,74.6938,50256.0
2024-11-15 13:35:00,77.01,77.04,77.0,77.04,43389.0,74.6841,74.7132,74.6744,74.7132,43389.0
2024-11-15 13:40:00,77.04,77.05,77.01,77.02,28515.0,74.7132,74.7229,74.6841,74.6938,28515.0
2024-11-15 13:45:00,77.02,77.03,76.99,77.0,112181.0,74.6938,74.7035,74.6647,74.6744,112181.0
2024-11-15 13:50:00,77.01,77.04,77.0,77.02,52410.0,74.6841,74.7132,74.6744,74.6938,52410.0
2024-11-15 13:55:00,77.01,77.03,76.97,77.02,94296.0,74.6841,74.7035,74.6453,74.6938,94296.0
2024-11-15 14:00:00,77.02,77.05,76.98,77.01,121780.0,74.6938,74.7229,74.655,74.6841,121780.0
2024-11-15 14:05:00,77.01,77.05,77.0,77.01,65786.0,74.6841,74.7229,74.6744,74.6841,65786.0
2024-11-15 14:10:00,77.01,77.02,76.99,77.01,133638.0,74.6841,74.6938,74.6647,74.6841,133638.0
2024-11-15 14:15:00,77.01,77.03,76.99,77.01,49341.0,74.6841,74.7035,74.6647,74.6841,49341.0
2024-11-15 14:20:00,77.01,77.01,76.98,76.98,44996.0,74.6841,74.6841,74.655,74.655,44996.0
2024-11-15 14:25:00,76.99,77.01,76.96,76.97,57979.0,74.6647,74.6841,74.6356,74.6453,57979.0
2024-11-15 14:30:00,76.97,76.99,76.96,76.98,43973.0,74.6453,74.6647,74.6356,74.655,43973.0
2024-11-15 14:35:00,76.98,77.01,76.96,77.0,54281.0,74.655,74.6841,74.6356,74.6744,54281.0
2024-11-15 14:40:00,77.0,77.07,76.99,77.06,180077.0,74.6744,74.7423,74.6647,74.7326,180077.0
2024-11-15 14:45:00,77.06,77.1,77.04,77.08,169303.0,74.7326,74.7714,74.7132,74.752,169303.0
2024-11-15 14:50:00,77.09,77.09,77.02,77.03,76937.0,74.7617,74.7617,74.6938,74.7035,76937.0
2024-11-15 14:55:00,77.03,77.06,77.02,77.05,72832.0,74.7035,74.7326,74.6938,74.7229,72832.0
2024-11-15 15:00:00,77.05,77.07,77.03,77.07,181685.0,74.7229,74.7423,74.7035,74.7423,181685.0
2024-11-15 15:05:00,77.07,77.09,77.02,77.05,185153.0,74.7423,74.7617,74.6938,74.7229,185153.0
2024-11-15 15:10:00,77.05,77.1,77.04,77.09,156667.0,74.7229,74.7714,74.7132,74.7617,156667.0
2024-11-15 15:15:00,77.09,77.12,77.07,77.11,132760.0,74.7617,74.7907,74.7423,74.781,132760.0
2024-11-15 15:20:00,77.12,77.13,77.09,77.09,80437.0,74.7907,74.8004,74.7617,74.7617,80437.0
2024-11-15 15:25:00,77.09,77.09,77.06,77.06,78386.0,74.7617,74.7617,74.7326,74.7326,78386.0
2024-11-15 15:30:00,77.07,77.09,77.04,77.06,131362.0,74.7423,74.7617,74.7132,74.7326,131362.0
2024-11-15 15:35:00,77.06,77.09,77.05,77.06,297116.0,74.7326,74.7617,74.7229,74.7326,297116.0
2024-11-15 15:40:00,77.06,77.08,77.04,77.04,144141.0,74.7326,74.752,74.7132,74.7132,144141.0
2024-11-15 15:45:00,77.05,77.11,77.05,77.09,223910.0,74.7229,74.781,74.7229,74.7617,223910.0
2024-11-15 15:50:00,77.1,77.2,77.09,77.19,679484.0,74.7714,74.8683,74.7617,74.8586,679484.0
2024-11-15 15:55:00,77.2,77.2,77.11,77.13,1701782.0,74.8683,74.8683,74.781,74.8004,1701782.0
2024-11-18 09:30:00,77.07,77.13,77.02,77.13,295187.0,74.7423,74.8004,74.6938,74.8004,295187.0
2024-11-18 09:35:00,77.13,77.26,77.13,77.25,105289.0,74.8004,74.9265,74.8004,74.9168,105289.0
2024-11-18 09:40:00,77.25,77.29,77.22,77.24,43356.0,74.9168,74.9556,74.8877,74.9071,43356.0
2024-11-18 09:45:00,77.24,77.28,77.18,77.27,96325.0,74.9071,74.9459,74.8489,74.9362,96325.0
2024-11-18 09:50:00,77.27,77.27,77.12,77.16,68360.0,74.9362,74.9362,74.7907,74.8295,68360.0
2024-11-18 09:55:00,77.17,77.18,77.13,77.14,24282.0,74.8392,74.8489,74.8004,74.8101,24282.0
2024-11-18 10:00:00,77.15,77.27,77.14,77.26,69398.0,74.8198,74.9362,74.8101,74.9265,69398.0
2024-11-18 10:05:00,77.26,77.28,77.24,77.26,37171.0,74.9265,74.9459,74.9071,74.9265,37171.0
2024-11-18 10:10:00,77.25,77.26,77.19,77.23,20699.0,74.9168,74.9265,74.8586,74.8974,20699.0
2024-11-18 10:15:00,77.23,77.29,77.2,77.22,57685.0,74.8974,74.9556,74.8683,74.8877,57685.0
2024-11-18 10:20:00,77.21,77.21,77.16,77.2,61195.0,74.878,74.878,74.8295,74.8683,61195.0
2024-11-18 10:25:00,77.2,77.28,77.2,77.26,33770.0,74.8683,74.9459,74.8683,74.9265,33770.0
2024-11-18 10:30:00,77.27,77.4,77.27,77.4,92201.0,74.9362,75.0623,74.9362,75.0623,92201.0
2024-11-18 10:35:00,77.39,77.43,77.37,77.41,57753.0,75.0526,75.0914,75.0332,75.072,57753.0
2024-11-18 10:40:00,77.41,77.45,77.39,77.42,73979.0,75.072,75.1108,75.0526,75.0817,73979.0
2024-11-18 10:45:00,77.42,77.48,77.41,77.47,113317.0,75.0817,75.1399,75.072,75.1302,113317.0
2024-11-18 10:50:00,77.47,77.5,77.47,77.5,32898.0,75.1302,75.1593,75.1302,75.1593,32898.0
2024-11-18 10:55:00,77.5,77.51,77.44,77.47,118415.0,75.1593,75.169,75.1011,75.1302,118415.0
2024-11-18 11:00:00,77.47,77.49,77.45,77.46,211458.0,75.1302,75.1496,75.1108,75.1205,211458.0
2024-11-18 11:05:00,77.47,77.49,77.44,77.47,48264.0,75.1302,75.1496,75.1011,75.1302,48264.0
2024-11-18 11:10:00,77.47,77.49,77.45,77.46,46432.0,75.1302,75.1496,75.1108,75.1205,46432.0
2024-11-18 11:15:00,77.46,77.49,77.44,77.49,11897.0,75.1205,75.1496,75.1011,75.1496,11897.0
2024-11-18 11:20:00,77.49,77.52,77.47,77.51,59885.0,75.1496,75.1787,75.1302,75.169,59885.0
2024-11-18 11:25:00,77.51,77.51,77.44,77.45,157504.0,75.169,75.169,75.1011,75.1108,157504.0
2024-11-18 11:30:00,77.47,77.54,77.44,77.54,280014.0,75.1302,75.1981,75.1011,75.1981,280014.0
2024-11-18 11:35:00,77.52,77.6,77.52,77.59,105428.0,75.1787,75.2562,75.1787,75.2466,105428.0
2024-11-18 11:40:00,77.59,77.6,77.54,77.56,164880.0,75.2466,75.2562,75.1981,75.2175,164880.0
2024-11-18 11:45:00,77.56,77.57,77.5,77.5,84498.0,75.2175,75.2272,75.1593,75.1593,84498.0
2024-11-18 11:50:00,77.51,77.53,77.47,77.53,55220.0,75.169,75.1884,75.1302,75.1884,55220.0
2024-11-18 11:55:00,77.53,77.54,77.49,77.53,47462.0,75.1884,75.1981,75.1496,75.1884,47462.0
2024-11-18 12:00:00,77.54,77.6,77.53,77.58,102026.0,75.1981,75.2562,75.1884,75.2369,102026.0
2024-11-18 12:05:00,77.57,77.58,77.54,77.56,22705.0,75.2272,75.2369,75.1981,75.2175,22705.0
2024-11-18 12:10:00,77.56,77.58,77.55,77.58,161521.0,75.2175,75.2369,75.2078,75.2369,161521.0
2024-11-18 12:15:00,77.57,77.57,77.51,77.56,140821.0,75.2272,75.2272,75.169,75.2175,140821.0
2024-11-18 12:20:00,77.56,77.6,77.56,77.58,15966.0,75.2175,75.2562,75.2175,75.2369,15966.0
2024-11-18 12:25:00,77.58,77.59,77.57,77.58,14593.0,75.2369,75.2466,75.2272,75.2369,14593.0
2024-11-18 12:30:00,77.58,77.6,77.54,77.6,44771.0,75.2369,75.2562,75.1981,75.2562,44771.0
2024-11-18 12:35:00,77.6,77.64,77.59,77.64,109637.0,75.2562,75.295,75.2466,75.295,109637.0
2024-11-18 12:40:00,77.64,77.65,77.61,77.61,89143.0,75.295,75.3047,75.2659,75.2659,89143.0
2024-11-18 12:45:00,77.6,77.62,77.58,77.61,71054.0,75.2562,75.2756,75.2369,75.2659,71054.0
2024-11-18 12:50:00,77.61,77.65,77.61,77.64,16351.0,75.2659,75.3047,75.2659,75.295,16351.0
2024-11-18 12:55:00,77.65,77.7,77.64,77.7,33847.0,75.3047,75.3532,75.295,75.3532,33847.0
2024-11-18 13:00:00,77.69,77.69,77.65,77.67,138104.0,75.3435,75.3435,75.3047,75.3241,138104.0
2024-11-18 13:05:00,77.67,77.67,77.63,77.66,174464.0,75.3241,75.3241,75.2853,75.3144,174464.0
2024-11-18 13:10:00,77.66,77.67,77.64,77.65,55412.0,75.3144,75.3241,75.295,75.3047,55412.0
2024-11-18 13:15:00,77.65,77.66,77.63,77.66,16736.0,75.3047,75.3144,75.2853,75.3144,16736.0
2024-11-18 13:20:00,77.66,77.67,77.61,77.63,30487.0,75.3144,75.3241,75.2659,75.2853,30487.0
2024-11-18 13:25:00,77.63,77.63,77.61,77.63,13348.0,75.2853,75.2853,75.2659,75.2853,13348.0
2024-11-18 13:30:00,77.62,77.63,77.59,77.6,12142.0,75.2756,75.2853,75.2466,75.2562,12142.0
2024-11-18 13:35:00,77.59,77.62,77.58,77.59,42584.0,75.2466,75.2756,75.2369,75.2466,42584.0
2024-11-18 13:40:00,77.59,77.6,77.53,77.53,26851.0,75.2466,75.2562,75.1884,75.1884,26851.0
2024-11-18 13:45:00,77.54,77.54,77.49,77.53,172825.0,75.1981,75.1981,75.1496,75.1884,172825.0
2024-11-18 13:50:00,77.54,77.59,77.54,77.59,41037.0,75.1981,75.2466,75.1981,75.2466,41037.0
2024-11-18 13:55:00,77.59,77.66,77.58,77.65,74940.0,75.2466,75.3144,75.2369,75.3047,74940.0
2024-11-18 14:00:00,77.65,77.66,77.64,77.66,48714.0,75.3047,75.3144,75.295,75.3144,48714.0
2024-11-18 14:05:00,77.67,77.67,77.64,77.66,64915.0,75.3241,75.3241,75.295,75.3144,64915.0
2024-11-18 14:10:00,77.66,77.66,77.6,77.61,55038.0,75.3144,75.3144,75.2562,75.2659,55038.0
2024-11-18 14:15:00,77.61,77.61,77.56,77.56,60336.0,75.2659,75.2659,75.2175,75.2175,60336.0
2024-11-18 14:20:00,77.56,77.56,77.51,77.53,39647.0,75.2175,75.2175,75.169,75.1884,39647.0
2024-11-18 14:25:00,77.53,77.56,77.51,77.54,20607.0,75.1884,75.2175,75.169,75.1981,20607.0
2024-11-18 14:30:00,77.53,77.54,77.5,77.51,46968.0,75.1884,75.1981,75.1593,75.169,46968.0
2024-11-18 14:35:00,77.52,77.53,77.49,77.53,40347.0,75.1787,75.1884,75.1496,75.1884,40347.0
2024-11-18 14:40:00,77.53,77.56,77.51,77.53,49546.0,75.1884,75.2175,75.169,75.1884,49546.0
2024-11-18 14:45:00,77.53,77.57,77.53,77.56,45742.0,75.1884,75.2272,75.1884,75.2175,45742.0
2024-11-18 14:50:00,77.56,77.59,77.55,77.58,52177.0,75.2175,75.2466,75.2078,75.2369,52177.0
2024-11-18 14:55:00,77.58,77.58,77.53,77.53,25304.0,75.2369,75.2369,75.1884,75.1884,25304.0
2024-11-18 15:00:00,77.53,77.57,77.53,77.56,41312.0,75.1884,75.2272,75.1884,75.2175,41312.0
2024-11-18 15:05:00,77.56,77.56,77.53,77.54,56421.0,75.2175,75.2175,75.1884,75.1981,56421.0
2024-11-18 15:10:00,77.54,77.58,77.54,77.56,104864.0,75.1981,75.2369,75.1981,75.2175,104864.0
2024-11-18 15:15:00,77.56,77.57,77.53,77.56,140759.0,75.2175,75.2272,75.1884,75.2175,140759.0
2024-11-18 15:20:00,77.56,77.58,77.55,77.58,27546.0,75.2175,75.2369,75.2078,75.2369,27546.0
2024-11-18 15:25:00,77.57,77.58,77.55,77.56,39386.0,75.2272,75.2369,75.2078,75.2175,39386.0
2024-11-18 15:30:00,77.56,77.56,77.5,77.51,63479.0,75.2175,75.2175,75.1593,75.169,63479.0
2024-11-18 15:35:00,77.51,77.54,77.5,77.52,62825.0,75.169,75.1981,75.1593,75.1787,62825.0
2024-11-18 15:40:00,77.53,77.53,77.51,77.53,72009.0,75.1884,75.1884,75.169,75.1884,72009.0
2024-11-18 15:45:00,77.53,77.54,77.52,77.54,84198.0,75.1884,75.1981,75.1787,75.1981,84198.0
2024-11-18 15:50:00,77.54,77.54,77.51,77.53,194347.0,75.1981,75.1981,75.169,75.1884,194347.0
2024-11-18 15:55:00,77.53,77.57,77.5,77.55,632239.0,75.1884,75.2272,75.1593,75.2078,632239.0
2024-11-19 09:30:00,76.9,76.96,76.87,76.94,400392.0,74.5774,74.6356,74.5483,74.6162,400392.0
2024-11-19 09:35:00,76.92,76.97,76.9,76.96,198201.0,74.5968,74.6453,74.5774,74.6356,198201.0
2024-11-19 09:40:00,76.96,77.01,76.92,76.99,140764.0,74.6356,74.6841,74.5968,74.6647,140764.0
2024-11-19 09:45:00,76.99,77.04,76.89,76.92,205700.0,74.6647,74.7132,74.5677,74.5968,205700.0
2024-11-19 09:50:00,76.92,76.94,76.82,76.85,71523.0,74.5968,74.6162,74.4998,74.5289,71523.0
2024-11-19 09:55:00,76.86,76.9,76.82,76.85,55121.0,74.5386,74.5774,74.4998,74.5289,55121.0
2024-11-19 10:00:00,76.86,76.9,76.79,76.86,211620.0,74.5386,74.5774,74.4707,74.5386,211620.0
2024-11-19 10:05:00,76.86,76.97,76.86,76.97,98569.0,74.5386,74.6453,74.5386,74.6453,98569.0
2024-11-19 10:10:00,76.97,77.01,76.93,76.98,101407.0,74.6453,74.6841,74.6065,74.655,101407.0
2024-11-19 10:15:00,76.98,77.02,76.91,77.0,288703.0,74.655,74.6938,74.5871,74.6744,288703.0
2024-11-19 10:20:00,76.99,77.01,76.92,77.01,83488.0,74.6647,74.6841,74.5968,74.6841,83488.0
2024-11-19 10:25:00,77.01,77.07,76.99,77.07,51622.0,74.6841,74.7423,74.6647,74.7423,51622.0
2024-11-19 10:30:00,77.07,77.14,77.05,77.14,48682.0,74.7423,74.8101,74.7229,74.8101,48682.0
2024-11-19 10:35:00,77.13,77.24,77.12,77.24,63299.0,74.8004,74.9071,74.7907,74.9071,63299.0
2024-11-19 10:40:00,77.24,77.29,77.2,77.28,183033.0,74.9071,74.9556,74.8683,74.9459,183033.0
2024-11-19 10:45:00,77.27,77.29,77.23,77.28,81687.0,74.9362,74.9556,74.8974,74.9459,81687.0
2024-11-19 10:50:00,77.27,77.3,77.24,77.26,61972.0,74.9362,74.9653,74.9071,74.9265,61972.0
2024-11-19 10:55:00,77.26,77.29,77.25,77.27,37351.0,74.9265,74.9556,74.9168,74.9362,37351.0
2024-11-19 11:00:00,77.27,77.29,77.22,77.27,43785.0,74.9362,74.9556,74.8877,74.9362,43785.0
2024-11-19 11:05:00,77.27,77.32,77.26,77.31,62601.0,74.9362,74.9847,74.9265,74.975,62601.0
2024-11-19 11:10:00,77.3,77.34,77.29,77.31,58855.0,74.9653,75.0041,74.9556,74.975,58855.0
2024-11-19 11:15:00,77.33,77.41,77.32,77.4,51222.0,74.9944,75.072,74.9847,75.0623,51222.0
2024-11-19 11:20:00,77.39,77.42,77.36,77.41,35644.0,75.0526,75.0817,75.0235,75.072,35644.0
2024-11-19 11:25:00,77.41,77.44,77.4,77.42,288819.0,75.072,75.1011,75.0623,75.0817,288819.0
2024-11-19 11:30:00,77.42,77.44,77.38,77.39,411811.0,75.0817,75.1011,75.0429,75.0526,411811.0
2024-11-19 11:35:00,77.38,77.4,77.36,77.38,120508.0,75.0429,75.0623,75.0235,75.0429,120508.0
2024-11-19 11:40:00,77.39,77.44,77.36,77.38,73514.0,75.0526,75.1011,75.0235,75.0429,73514.0
2024-11-19 11:45:00,77.37,77.38,77.34,77.36,63784.0,75.0332,75.0429,75.0041,75.0235,63784.0
2024-11-19 11:50:00,77.36,77.39,77.31,77.36,77730.0,75.0235,75.0526,74.975,75.0235,77730.0
2024-11-19 11:55:00,77.35,77.41,77.34,77.38,87143.0,75.0138,75.072,75.0041,75.0429,87143.0
2024-11-19 12:00:00,77.38,77.39,77.35,77.38,35215.0,75.0429,75.0526,75.0138,75.0429,35215.0
2024-11-19 12:05:00,77.37,77.4,77.36,77.4,35889.0,75.0332,75.0623,75.0235,75.0623,35889.0
2024-11-19 12:10:00,77.4,77.4,77.36,77.39,43880.0,75.0623,75.0623,75.0235,75.0526,43880.0
2024-11-19 12:15:00,77.39,77.41,77.36,77.4,49765.0,75.0526,75.072,75.0235,75.0623,49765.0
2024-11-19 12:20:00,77.4,77.41,77.31,77.35,44724.0,75.0623,75.072,74.975,75.0138,44724.0
2024-11-19 12:25:00,77.35,77.41,77.34,77.41,46804.0,75.0138,75.072,75.0041,75.072,46804.0
2024-11-19 12:30:00,77.41,77.45,77.39,77.45,15497.0,75.072,75.1108,75.0526,75.1108,15497.0
2024-11-19 12:35:00,77.45,77.46,77.42,77.43,43531.0,75.1108,75.1205,75.0817,75.0914,43531.0
2024-11-19 12:40:00,77.44,77.44,77.38,77.4,17634.0,75.1011,75.1011,75.0429,75.0623,17634.0
2024-11-19 12:45:00,77.41,77.41,77.35,77.36,24603.0,75.072,75.072,75.0138,75.0235,24603.0
2024-11-19 12:50:00,77.36,77.37,77.34,77.37,30700.0,75.0235,75.0332,75.0041,75.0332,30700.0
2024-11-19 12:55:00,77.37,77.37,77.33,77.36,67013.0,75.0332,75.0332,74.9944,75.0235,67013.0
2024-11-19 13:00:00,77.35,77.35,77.29,77.31,37609.0,75.0138,75.0138,74.9556,74.975,37609.0
2024-11-19 13:05:00,77.3,77.36,77.3,77.35,39797.0,74.9653,75.0235,74.9653,75.0138,39797.0
2024-11-19 13:10:00,77.35,77.37,77.34,77.37,66981.0,75.0138,75.0332,75.0041,75.0332,66981.0
2024-11-19 13:15:00,77.38,77.39,77.35,77.36,107805.0,75.0429,75.0526,75.0138,75.0235,107805.0
2024-11-19 13:20:00,77.36,77.37,77.33,77.34,158389.0,75.0235,75.0332,74.9944,75.0041,158389.0
2024-11-19 13:25:00,77.34,77.39,77.34,77.39,42352.0,75.0041,75.0526,75.0041,75.0526,42352.0
2024-11-19 13:30:00,77.39,77.39,77.35,77.39,22239.0,75.0526,75.0526,75.0138,75.0526,22239.0
2024-11-19 13:35:00,77.39,77.45,77.38,77.45,25360.0,75.0526,75.1108,75.0429,75.1108,25360.0
2024-11-19 13:40:00,77.45,77.46,77.42,77.45,20556.0,75.1108,75.1205,75.0817,75.1108,20556.0
2024-11-19 13:45:00,77.46,77.52,77.46,77.52,358318.0,75.1205,75.1787,75.1205,75.1787,358318.0
2024-11-19 13:50:00,77.52,77.58,77.51,77.56,92894.0,75.1787,75.2369,75.169,75.2175,92894.0
2024-11-19 13:55:00,77.56,77.6,77.54,77.58,155237.0,75.2175,75.2562,75.1981,75.2369,155237.0
2024-11-19 14:00:00,77.58,77.6,77.54,77.55,64041.0,75.2369,75.2562,75.1981,75.2078,64041.0
2024-11-19 14:05:00,77.56,77.56,77.54,77.56,36902.0,75.2175,75.2175,75.1981,75.2175,36902.0
2024-11-19 14:10:00,77.55,77.56,77.53,77.55,25909.0,75.2078,75.2175,75.1884,75.2078,25909.0
2024-11-19 14:15:00,77.55,77.55,77.45,77.47,88613.0,75.2078,75.2078,75.1108,75.1302,88613.0
2024-11-19 14:20:00,77.47,77.51,77.47,77.5,24182.0,75.1302,75.169,75.1302,75.1593,24182.0
2024-11-19 14:25:00,77.5,77.5,77.45,77.46,55041.0,75.1593,75.1593,75.1108,75.1205,55041.0
2024-11-19 14:30:00,77.46,77.49,77.4,77.42,104972.0,75.1205,75.1496,75.0623,75.0817,104972.0
2024-11-19 14:35:00,77.41,77.42,77.35,77.37,39720.0,75.072,75.0817,75.0138,75.0332,39720.0
2024-11-19 14:40:00,77.38,77.39,77.34,77.38,267018.0,75.0429,75.0526,75.0041,75.0429,267018.0
2024-11-19 14:45:00,77.38,77.38,77.35,77.36,141202.0,75.0429,75.0429,75.0138,75.0235,141202.0
2024-11-19 14:50:00,77.36,77.4,77.36,77.4,65615.0,75.0235,75.0623,75.0235,75.0623,65615.0
2024-11-19 14:55:00,77.41,77.44,77.4,77.41,59232.0,75.072,75.1011,75.0623,75.072,59232.0
2024-11-19 15:00:00,77.4,77.41,77.38,77.41,159102.0,75.0623,75.072,75.0429,75.072,159102.0
2024-11-19 15:05:00,77.41,77.45,77.41,77.45,81402.0,75.072,75.1108,75.072,75.1108,81402.0
2024-11-19 15:10:00,77.45,77.46,77.44,77.46,116252.0,75.1108,75.1205,75.1011,75.1205,116252.0
2024-11-19 15:15:00,77.46,77.49,77.44,77.49,94802.0,75.1205,75.1496,75.1011,75.1496,94802.0
2024-11-19 15:20:00,77.48,77.49,77.46,77.47,112701.0,75.1399,75.1496,75.1205,75.1302,112701.0
2024-11-19 15:25:00,77.47,77.49,77.47,77.48,98748.0,75.1302,75.1496,75.1302,75.1399,98748.0
2024-11-19 15:30:00,77.48,77.5,77.44,77.5,138648.0,75.1399,75.1593,75.1011,75.1593,138648.0
2024-11-19 15:35:00,77.5,77.51,77.48,77.5,199994.0,75.1593,75.169,75.1399,75.1593,199994.0
2024-11-19 15:40:00,77.5,77.54,77.49,77.53,139301.0,75.1593,75.1981,75.1496,75.1884,139301.0
2024-11-19 15:45:00,77.52,77.53,77.5,77.52,193437.0,75.1787,75.1884,75.1593,75.1787,193437.0
2024-11-19 15:50:00,77.52,77.55,77.5,77.52,409713.0,75.1787,75.2078,75.1593,75.1787,409713.0
2024-11-19 15:55:00,77.51,77.52,77.45,77.46,1560339.0,75.169,75.1787,75.1108,75.1205,1560339.0
2024-11-20 09:30:00,77.13,77.16,77.06,77.06,332541.0,74.8004,74.8295,74.7326,74.7326,332541.0
2024-11-20 09:35:00,77.06,77.06,76.89,76.91,317389.0,74.7326,74.7326,74.5677,74.5871,317389.0
2024-11-20 09:40:00,76.92,76.98,76.86,76.96,262094.0,74.5968,74.655,74.5386,74.6356,262094.0
2024-11-20 09:45:00,76.95,77.05,76.92,77.01,154070.0,74.6259,74.7229,74.5968,74.6841,154070.0
2024-11-20 09:50:00,77.0,77.01,76.9,76.9,125033.0,74.6744,74.6841,74.5774,74.5774,125033.0
2024-11-20 09:55:00,76.89,76.94,76.83,76.83,52392.0,74.5677,74.6162,74.5095,74.5095,52392.0
2024-11-20 10:00:00,76.84,76.95,76.84,76.9,239897.0,74.5192,74.6259,74.5192,74.5774,239897.0
2024-11-20 10:05:00,76.9,76.9,76.76,76.84,195425.0,74.5774,74.5774,74.4416,74.5192,195425.0
2024-11-20 10:10:00,76.83,76.86,76.78,76.79,179999.0,74.5095,74.5386,74.461,74.4707,179999.0
2024-11-20 10:15:00,76.79,76.84,76.74,76.81,95687.0,74.4707,74.5192,74.4222,74.4901,95687.0
2024-11-20 10:20:00,76.8,76.85,76.71,76.82,120460.0,74.4804,74.5289,74.3931,74.4998,120460.0
2024-11-20 10:25:00,76.82,76.87,76.79,76.87,50166.0,74.4998,74.5483,74.4707,74.5483,50166.0
2024-11-20 10:30:00,76.87,76.95,76.85,76.95,170291.0,74.5483,74.6259,74.5289,74.6259,170291.0
2024-11-20 10:35:00,76.94,76.98,76.9,76.98,114631.0,74.6162,74.655,74.5774,74.655,114631.0
2024-11-20 10:40:00,76.98,76.99,76.91,76.93,183707.0,74.655,74.6647,74.5871,74.6065,183707.0
2024-11-20 10:45:00,76.93,76.99,76.93,76.98,85648.0,74.6065,74.6647,74.6065,74.655,85648.0
2024-11-20 10:50:00,76.98,76.99,76.94,76.98,58461.0,74.655,74.6647,74.6162,74.655,58461.0
2024-11-20 10:55:00,76.99,77.02,76.97,77.0,171490.0,74.6647,74.6938,74.6453,74.6744,171490.0
2024-11-20 11:00:00,77.0,77.01,76.92,76.93,142399.0,74.6744,74.6841,74.5968,74.6065,142399.0
2024-11-20 11:05:00,76.92,76.93,76.8,76.86,69392.0,74.5968,74.6065,74.4804,74.5386,69392.0
2024-11-20 11:10:00,76.86,76.86,76.71,76.8,278922.0,74.5386,74.5386,74.3931,74.4804,278922.0
2024-11-20 11:15:00,76.8,76.85,76.79,76.83,75688.0,74.4804,74.5289,74.4707,74.5095,75688.0
2024-11-20 11:20:00,76.85,76.86,76.82,76.83,34427.0,74.5289,74.5386,74.4998,74.5095,34427.0
2024-11-20 11:25:00,76.82,76.84,76.74,76.76,138052.0,74.4998,74.5192,74.4222,74.4416,138052.0
2024-11-20 11:30:00,76.76,76.77,76.7,76.76,129442.0,74.4416,74.4513,74.3834,74.4416,129442.0
2024-11-20 11:35:00,76.75,76.84,76.72,76.83,107799.0,74.4319,74.5192,74.4028,74.5095,107799.0
2024-11-20 11:40:00,76.83,76.9,76.81,76.9,126237.0,74.5095,74.5774,74.4901,74.5774,126237.0
2024-11-20 11:45:00,76.9,76.97,76.87,76.97,236477.0,74.5774,74.6453,74.5483,74.6453,236477.0
2024-11-20 11:50:00,76.97,77.03,76.96,77.02,140182.0,74.6453,74.7035,74.6356,74.6938,140182.0
2024-11-20 11:55:00,77.02,77.04,76.98,76.98,112324.0,74.6938,74.7132,74.655,74.655,112324.0
2024-11-20 12:00:00,76.98,77.01,76.93,76.95,97252.0,74.655,74.6841,74.6065,74.6259,97252.0
2024-11-20 12:05:00,76.95,76.95,76.92,76.93,38637.0,74.6259,74.6259,74.5968,74.6065,38637.0
2024-11-20 12:10:00,76.93,76.95,76.9,76.92,82094.0,74.6065,74.6259,74.5774,74.5968,82094.0
2024-11-20 12:15:00,76.91,76.94,76.9,76.91,41148.0,74.5871,74.6162,74.5774,74.5871,41148.0
2024-11-20 12:20:00,76.92,76.92,76.87,76.9,22175.0,74.5968,74.5968,74.5483,74.5774,22175.0
2024-11-20 12:25:00,76.9,76.99,76.9,76.99,109285.0,74.5774,74.6647,74.5774,74.6647,109285.0
2024-11-20 12:30:00,76.98,77.02,76.97,77.02,30525.0,74.655,74.6938,74.6453,74.6938,30525.0
2024-11-20 12:35:00,77.01,77.06,77.01,77.05,52342.0,74.6841,74.7326,74.6841,74.7229,52342.0
2024-11-20 12:40:00,77.05,77.07,77.02,77.03,37736.0,74.7229,74.7423,74.6938,74.7035,37736.0
2024-11-20 12:45:00,77.04,77.09,77.04,77.09,28122.0,74.7132,74.7617,74.7132,74.7617,28122.0
2024-11-20 12:50:00,77.09,77.09,77.0,77.0,59083.0,74.7617,74.7617,74.6744,74.6744,59083.0
2024-11-20 12:55:00,77.0,77.01,76.95,76.97,44863.0,74.6744,74.6841,74.6259,74.6453,44863.0
2024-11-20 13:00:00,76.97,77.01,76.96,76.98,60344.0,74.6453,74.6841,74.6356,74.655,60344.0
2024-11-20 13:05:00,76.98,76.99,76.95,76.95,21788.0,74.655,74.6647,74.6259,74.6259,21788.0
2024-11-20 13:10:00,76.96,76.99,76.95,76.96,24956.0,74.6356,74.6647,74.6259,74.6356,24956.0
2024-11-20 13:15:00,76.96,76.99,76.94,76.94,42348.0,74.6356,74.6647,74.6162,74.6162,42348.0
2024-11-20 13:20:00,76.93,76.98,76.9,76.98,224075.0,74.6065,74.655,74.5774,74.655,224075.0
2024-11-20 13:25:00,76.98,77.0,76.96,76.98,36153.0,74.655,74.6744,74.6356,74.655,36153.0
2024-11-20 13:30:00,76.98,76.98,76.93,76.94,22978.0,74.655,74.655,74.6065,74.6162,22978.0
2024-11-20 13:35:00,76.94,76.97,76.89,76.91,19066.0,74.6162,74.6453,74.5677,74.5871,19066.0
2024-11-20 13:40:00,76.9,76.92,76.87,76.9,17098.0,74.5774,74.5968,74.5483,74.5774,17098.0
2024-11-20 13:45:00,76.9,76.91,76.88,76.91,41306.0,74.5774,74.5871,74.558,74.5871,41306.0
2024-11-20 13:50:00,76.91,76.94,76.91,76.94,27543.0,74.5871,74.6162,74.5871,74.6162,27543.0
2024-11-20 13:55:00,76.94,76.97,76.93,76.96,64427.0,74.6162,74.6453,74.6065,74.6356,64427.0
2024-11-20 14:00:00,76.95,76.97,76.95,76.97,24258.0,74.6259,74.6453,74.6259,74.6453,24258.0
2024-11-20 14:05:00,76.96,76.96,76.91,76.93,31933.0,74.6356,74.6356,74.5871,74.6065,31933.0
2024-11-20 14:10:00,76.92,76.95,76.91,76.94,71107.0,74.5968,74.6259,74.5871,74.6162,71107.0
2024-11-20 14:15:00,76.93,76.96,76.92,76.92,114671.0,74.6065,74.6356,74.5968,74.5968,114671.0
2024-11-20 14:20:00,76.93,76.95,76.91,76.92,49392.0,74.6065,74.6259,74.5871,74.5968,49392.0
2024-11-20 14:25:00,76.92,76.95,76.92,76.93,60503.0,74.5968,74.6259,74.5968,74.6065,60503.0
2024-11-20 14:30:00,76.94,76.97,76.93,76.97,46119.0,74.6162,74.6453,74.6065,74.6453,46119.0
2024-11-20 14:35:00,76.96,77.01,76.96,76.99,51042.0,74.6356,74.6841,74.6356,74.6647,51042.0
2024-11-20 14:40:00,76.99,77.04,76.98,77.04,101974.0,74.6647,74.7132,74.655,74.7132,101974.0
2024-11-20 14:45:00,77.03,77.05,77.03,77.05,211115.0,74.7035,74.7229,74.7035,74.7229,211115.0
2024-11-20 14:50:00,77.04,77.04,77.01,77.01,74663.0,74.7132,74.7132,74.6841,74.6841,74663.0
2024-11-20 14:55:00,77.01,77.02,76.97,76.99,45067.0,74.6841,74.6938,74.6453,74.6647,45067.0
2024-11-20 15:00:00,76.98,76.98,76.94,76.98,54498.0,74.655,74.655,74.6162,74.655,54498.0
2024-11-20 15:05:00,76.97,76.99,76.94,76.98,42473.0,74.6453,74.6647,74.6162,74.655,42473.0
2024-11-20 15:10:00,76.98,77.01,76.97,76.99,24312.0,74.655,74.6841,74.6453,74.6647,24312.0
2024-11-20 15:15:00,76.99,77.03,76.98,77.02,66498.0,74.6647,74.7035,74.655,74.6938,66498.0
2024-11-20 15:20:00,77.01,77.05,77.01,77.05,108085.0,74.6841,74.7229,74.6841,74.7229,108085.0
2024-11-20 15:25:00,77.05,77.07,77.04,77.06,82116.0,74.7229,74.7423,74.7132,74.7326,82116.0
2024-11-20 15:30:00,77.06,77.16,77.06,77.16,144071.0,74.7326,74.8295,74.7326,74.8295,144071.0
2024-11-20 15:35:00,77.15,77.17,77.11,77.16,244738.0,74.8198,74.8392,74.781,74.8295,244738.0
2024-11-20 15:40:00,77.16,77.17,77.12,77.15,239520.0,74.8295,74.8392,74.7907,74.8198,239520.0
2024-11-20 15:45:00,77.15,77.2,77.13,77.19,444754.0,74.8198,74.8683,74.8004,74.8586,444754.0
2024-11-20 15:50:00,77.18,77.23,77.17,77.2,562514.0,74.8489,74.8974,74.8392,74.8683,562514.0
2024-11-20 15:55:00,77.2,77.24,77.17,77.23,922484.0,74.8683,74.9071,74.8392,74.8974,922484.0
2024-11-21 09:30:00,77.12,77.13,76.98,77.02,233970.0,74.7907,74.8004,74.655,74.6938,233970.0
2024-11-21 09:35:00,77.0,77.0,76.85,76.89,59277.0,74.6744,74.6744,74.5289,74.5677,59277.0
2024-11-21 09:40:00,76.89,77.11,76.89,77.11,88338.0,74.5677,74.781,74.5677,74.781,88338.0
2024-11-21 09:45:00,77.11,77.19,77.09,77.18,99790.0,74.781,74.8586,74.7617,74.8489,99790.0
2024-11-21 09:50:00,77.18,77.21,77.08,77.09,123069.0,74.8489,74.878,74.752,74.7617,123069.0
2024-11-21 09:55:00,77.1,77.12,77.05,77.11,35553.0,74.7714,74.7907,74.7229,74.781,35553.0
2024-11-21 10:00:00,77.11,77.12,77.01,77.06,185435.0,74.781,74.7907,74.6841,74.7326,185435.0
2024-11-21 10:05:00,77.06,77.09,77.01,77.08,204823.0,74.7326,74.7617,74.6841,74.752,204823.0
2024-11-21 10:10:00,77.08,77.24,77.05,77.23,171092.0,74.752,74.9071,74.7229,74.8974,171092.0
2024-11-21 10:15:00,77.23,77.27,77.21,77.22,145398.0,74.8974,74.9362,74.878,74.8877,145398.0
2024-11-21 10:20:00,77.22,77.26,77.11,77.18,152189.0,74.8877,74.9265,74.781,74.8489,152189.0
2024-11-21 10:25:00,77.19,77.2,77.08,77.09,134728.0,74.8586,74.8683,74.752,74.7617,134728.0
2024-11-21 10:30:00,77.08,77.16,77.07,77.12,65230.0,74.752,74.8295,74.7423,74.7907,65230.0
2024-11-21 10:35:00,77.11,77.21,77.11,77.15,37924.0,74.781,74.878,74.781,74.8198,37924.0
2024-11-21 10:40:00,77.16,77.26,77.14,77.2,67777.0,74.8295,74.9265,74.8101,74.8683,67777.0
2024-11-21 10:45:00,77.2,77.25,77.16,77.23,46856.0,74.8683,74.9168,74.8295,74.8974,46856.0
2024-11-21 10:50:00,77.24,77.26,77.19,77.26,43698.0,74.9071,74.9265,74.8586,74.9265,43698.0
2024-11-21 10:55:00,77.27,77.31,77.24,77.25,62942.0,74.9362,74.975,74.9071,74.9168,62942.0
2024-11-21 11:00:00,77.26,77.28,77.24,77.26,110341.0,74.9265,74.9459,74.9071,74.9265,110341.0
2024-11-21 11:05:00,77.26,77.26,77.15,77.16,29144.0,74.9265,74.9265,74.8198,74.8295,29144.0
2024-11-21 11:10:00,77.17,77.22,77.16,77.2,79516.0,74.8392,74.8877,74.8295,74.8683,79516.0
2024-11-21 11:15:00,77.2,77.2,77.1,77.13,83429.0,74.8683,74.8683,74.7714,74.8004,83429.0
2024-11-21 11:20:00,77.12,77.2,77.1,77.19,106144.0,74.7907,74.8683,74.7714,74.8586,106144.0
2024-11-21 11:25:00,77.19,77.2,77.14,77.19,115213.0,74.8586,74.8683,74.8101,74.8586,115213.0
2024-11-21 11:30:00,77.2,77.22,77.17,77.2,138440.0,74.8683,74.8877,74.8392,74.8683,138440.0
2024-11-21 11:35:00,77.2,77.2,77.1,77.16,100846.0,74.8683,74.8683,74.7714,74.8295,100846.0
2024-11-21 11:40:00,77.16,77.19,77.12,77.12,79727.0,74.8295,74.8586,74.7907,74.7907,79727.0
2024-11-21 11:45:00,77.12,77.13,77.02,77.04,71972.0,74.7907,74.8004,74.6938,74.7132,71972.0
2024-11-21 11:50:00,77.05,77.09,77.02,77.07,25239.0,74.7229,74.7617,74.6938,74.7423,25239.0
2024-11-21 11:55:00,77.08,77.08,77.04,77.07,41074.0,74.752,74.752,74.7132,74.7423,41074.0
2024-11-21 12:00:00,77.07,77.07,76.97,76.97,32596.0,74.7423,74.7423,74.6453,74.6453,32596.0
2024-11-21 12:05:00,76.97,77.02,76.96,77.02,31131.0,74.6453,74.6938,74.6356,74.6938,31131.0
2024-11-21 12:10:00,77.03,77.07,77.03,77.04,47466.0,74.7035,74.7423,74.7035,74.7132,47466.0
2024-11-21 12:15:00,77.05,77.08,77.02,77.08,86363.0,74.7229,74.752,74.6938,74.752,86363.0
2024-11-21 12:20:00,77.08,77.16,77.07,77.15,64565.0,74.752,74.8295,74.7423,74.8198,64565.0
2024-11-21 12:25:00,77.15,77.2,77.14,77.18,54577.0,74.8198,74.8683,74.8101,74.8489,54577.0
2024-11-21 12:30:00,77.18,77.22,77.17,77.2,31733.0,74.8489,74.8877,74.8392,74.8683,31733.0
2024-11-21 12:35:00,77.2,77.24,77.19,77.23,33794.0,74.8683,74.9071,74.8586,74.8974,33794.0
2024-11-21 12:40:00,77.22,77.29,77.22,77.27,22812.0,74.8877,74.9556,74.8877,74.9362,22812.0
2024-11-21 12:45:00,77.27,77.33,77.27,77.31,110498.0,74.9362,74.9944,74.9362,74.975,110498.0
2024-11-21 12:50:00,77.3,77.34,77.29,77.32,38907.0,74.9653,75.0041,74.9556,74.9847,38907.0
2024-11-21 12:55:00,77.32,77.33,77.29,77.31,87903.0,74.9847,74.9944,74.9556,74.975,87903.0
2024-11-21 13:00:00,77.31,77.34,77.31,77.32,49575.0,74.975,75.0041,74.975,74.9847,49575.0
2024-11-21 13:05:00,77.31,77.34,77.3,77.33,23615.0,74.975,75.0041,74.9653,74.9944,23615.0
2024-11-21 13:10:00,77.33,77.35,77.32,77.33,52293.0,74.9944,75.0138,74.9847,74.9944,52293.0
2024-11-21 13:15:00,77.33,77.35,77.31,77.35,51308.0,74.9944,75.0138,74.975,75.0138,51308.0
2024-11-21 13:20:00,77.34,77.35,77.32,77.35,13767.0,75.0041,75.0138,74.9847,75.0138,13767.0
2024-11-21 13:25:00,77.36,77.37,77.32,77.35,21071.0,75.0235,75.0332,74.9847,75.0138,21071.0
2024-11-21 13:30:00,77.34,77.38,77.34,77.37,37924.0,75.0041,75.0429,75.0041,75.0332,37924.0
2024-11-21 13:35:00,77.37,77.39,77.3,77.33,41602.0,75.0332,75.0526,74.9653,74.9944,41602.0
2024-11-21 13:40:00,77.32,77.35,77.3,77.32,30716.0,74.9847,75.0138,74.9653,74.9847,30716.0
2024-11-21 13:45:00,77.33,77.34,77.29,77.29,22475.0,74.9944,75.0041,74.9556,74.9556,22475.0
2024-11-21 13:50:00,77.29,77.32,77.28,77.31,35975.0,74.9556,74.9847,74.9459,74.975,35975.0
2024-11-21 13:55:00,77.34,77.35,77.32,77.33,75286.0,75.0041,75.0138,74.9847,74.9944,75286.0
2024-11-21 14:00:00,77.34,77.35,77.31,77.31,21048.0,75.0041,75.0138,74.975,74.975,21048.0
2024-11-21 14:05:00,77.32,77.32,77.26,77.27,35974.0,74.9847,74.9847,74.9265,74.9362,35974.0
2024-11-21 14:10:00,77.26,77.28,77.25,77.28,22880.0,74.9265,74.9459,74.9168,74.9459,22880.0
2024-11-21 14:15:00,77.27,77.28,77.22,77.22,28821.0,74.9362,74.9459,74.8877,74.8877,28821.0
2024-11-21 14:20:00,77.22,77.3,77.2,77.3,51809.0,74.8877,74.9653,74.8683,74.9653,51809.0
2024-11-21 14:25:00,77.3,77.32,77.28,77.3,34252.0,74.9653,74.9847,74.9459,74.9653,34252.0
2024-11-21 14:30:00,77.3,77.3,77.24,77.26,196415.0,74.9653,74.9653,74.9071,74.9265,196415.0
2024-11-21 14:35:00,77.26,77.31,77.25,77.3,26364.0,74.9265,74.975,74.9168,74.9653,26364.0
2024-11-21 14:40:00,77.3,77.32,77.29,77.31,43468.0,74.9653,74.9847,74.9556,74.975,43468.0
2024-11-21 14:45:00,77.3,77.31,77.27,77.29,43147.0,74.9653,74.975,74.9362,74.9556,43147.0
2024-11-21 14:50:00,77.29,77.32,77.27,77.31,58893.0,74.9556,74.9847,74.9362,74.975,58893.0
2024-11-21 14:55:00,77.31,77.34,77.3,77.31,21309.0,74.975,75.0041,74.9653,74.975,21309.0
2024-11-21 15:00:00,77.31,77.35,77.3,77.33,49059.0,74.975,75.0138,74.9653,74.9944,49059.0
2024-11-21 15:05:00,77.34,77.36,77.34,77.34,45280.0,75.0041,75.0235,75.0041,75.0041,45280.0
2024-11-21 15:10:00,77.34,77.35,77.3,77.31,41172.0,75.0041,75.0138,74.9653,74.975,41172.0
2024-11-21 15:15:00,77.31,77.33,77.29,77.3,39100.0,74.975,74.9944,74.9556,74.9653,39100.0
2024-11-21 15:20:00,77.29,77.32,77.28,77.29,26499.0,74.9556,74.9847,74.9459,74.9556,26499.0
2024-11-21 15:25:00,77.28,77.31,77.28,77.3,54379.0,74.9459,74.975,74.9459,74.9653,54379.0
2024-11-21 15:30:00,77.3,77.32,77.27,77.28,64336.0,74.9653,74.9847,74.9362,74.9459,64336.0
2024-11-21 15:35:00,77.27,77.28,77.23,77.26,131593.0,74.9362,74.9459,74.8974,74.9265,131593.0
2024-11-21 15:40:00,77.26,77.27,77.23,77.27,170848.0,74.9265,74.9362,74.8974,74.9362,170848.0
2024-11-21 15:45:00,77.26,77.27,77.24,77.25,96038.0,74.9265,74.9362,74.9071,74.9168,96038.0
2024-11-21 15:50:00,77.25,77.29,77.24,77.27,160025.0,74.9168,74.9556,74.9071,74.9362,160025.0
2024-11-21 15:55:00,77.28,77.31,77.26,77.29,811544.0,74.9459,74.975,74.9265,74.9556,811544.0
2024-11-22 09:30:00,77.17,77.26,77.16,77.25,160048.0,74.8392,74.9265,74.8295,74.9168,160048.0
2024-11-22 09:35:00,77.25,77.36,77.23,77.36,108291.0,74.9168,75.0235,74.8974,75.0235,108291.0
2024-11-22 09:40:00,77.36,77.43,77.35,77.41,105521.0,75.0235,75.0914,75.0138,75.072,105521.0
2024-11-22 09:45:00,77.4,77.42,77.32,77.36,104917.0,75.0623,75.0817,74.9847,75.0235,104917.0
2024-11-22 09:50:00,77.36,77.36,77.3,77.33,81479.0,75.0235,75.0235,74.9653,74.9944,81479.0
2024-11-22 09:55:00,77.33,77.42,77.33,77.4,56965.0,74.9944,75.0817,74.9944,75.0623,56965.0
2024-11-22 10:00:00,77.4,77.46,77.39,77.44,70330.0,75.0623,75.1205,75.0526,75.1011,70330.0
2024-11-22 10:05:00,77.44,77.51,77.42,77.44,376163.0,75.1011,75.169,75.0817,75.1011,376163.0
2024-11-22 10:10:00,77.44,77.49,77.35,77.41,181260.0,75.1011,75.1496,75.0138,75.072,181260.0
2024-11-22 10:15:00,77.41,77.5,77.4,77.48,105671.0,75.072,75.1593,75.0623,75.1399,105671.0
2024-11-22 10:20:00,77.48,77.49,77.41,77.47,47747.0,75.1399,75.1496,75.072,75.1302,47747.0
2024-11-22 10:25:00,77.46,77.5,77.35,77.37,194435.0,75.1205,75.1593,75.0138,75.0332,194435.0
2024-11-22 10:30:00,77.37,77.41,77.36,77.39,798582.0,75.0332,75.072,75.0235,75.0526,798582.0
2024-11-22 10:35:00,77.38,77.45,77.37,77.42,771226.0,75.0429,75.1108,75.0332,75.0817,771226.0
2024-11-22 10:40:00,77.43,77.43,77.39,77.43,142247.0,75.0914,75.0914,75.0526,75.0914,142247.0
2024-11-22 10:45:00,77.44,77.47,77.41,77.42,652628.0,75.1011,75.1302,75.072,75.0817,652628.0
2024-11-22 10:50:00,77.42,77.46,77.4,77.41,348743.0,75.0817,75.1205,75.0623,75.072,348743.0
2024-11-22 10:55:00,77.41,77.46,77.39,77.45,87521.0,75.072,75.1205,75.0526,75.1108,87521.0
2024-11-22 11:00:00,77.45,77.48,77.41,77.42,86576.0,75.1108,75.1399,75.072,75.0817,86576.0
2024-11-22 11:05:00,77.42,77.44,77.37,77.38,131996.0,75.0817,75.1011,75.0332,75.0429,131996.0
2024-11-22 11:10:00,77.38,77.44,77.35,77.4,162498.0,75.0429,75.1011,75.0138,75.0623,162498.0
2024-11-22 11:15:00,77.4,77.4,77.33,77.34,321302.0,75.0623,75.0623,74.9944,75.0041,321302.0
2024-11-22 11:20:00,77.34,77.37,77.3,77.35,154475.0,75.0041,75.0332,74.9653,75.0138,154475.0
2024-11-22 11:25:00,77.35,77.35,77.29,77.33,318255.0,75.0138,75.0138,74.9556,74.9944,318255.0
2024-11-22 11:30:00,77.33,77.37,77.32,77.37,51595.0,74.9944,75.0332,74.9847,75.0332,51595.0
2024-11-22 11:35:00,77.37,77.44,77.36,77.43,60695.0,75.0332,75.1011,75.0235,75.0914,60695.0
2024-11-22 11:40:00,77.43,77.44,77.37,77.39,25475.0,75.0914,75.1011,75.0332,75.0526,25475.0
2024-11-22 11:45:00,77.39,77.44,77.38,77.43,48287.0,75.0526,75.1011,75.0429,75.0914,48287.0
2024-11-22 11:50:00,77.43,77.45,77.41,77.45,63330.0,75.0914,75.1108,75.072,75.1108,63330.0
2024-11-22 11:55:00,77.45,77.48,77.44,77.48,39886.0,75.1108,75.1399,75.1011,75.1399,39886.0
2024-11-22 12:00:00,77.48,77.51,77.46,77.51,40936.0,75.1399,75.169,75.1205,75.169,40936.0
2024-11-22 12:05:00,77.51,77.52,77.48,77.48,45414.0,75.169,75.1787,75.1399,75.1399,45414.0
2024-11-22 12:10:00,77.48,77.55,77.48,77.54,51581.0,75.1399,75.2078,75.1399,75.1981,51581.0
2024-11-22 12:15:00,77.54,77.55,77.49,77.51,47213.0,75.1981,75.2078,75.1496,75.169,47213.0
2024-11-22 12:20:00,77.5,77.55,77.49,77.53,16074.0,75.1593,75.2078,75.1496,75.1884,16074.0
2024-11-22 12:25:00,77.54,77.58,77.54,77.57,18260.0,75.1981,75.2369,75.1981,75.2272,18260.0
2024-11-22 12:30:00,77.57,77.57,77.53,77.55,584801.0,75.2272,75.2272,75.1884,75.2078,584801.0
2024-11-22 12:35:00,77.56,77.56,77.5,77.51,70109.0,75.2175,75.2175,75.1593,75.169,70109.0
2024-11-22 12:40:00,77.51,77.59,77.51,77.59,93792.0,75.169,75.2466,75.169,75.2466,93792.0
2024-11-22 12:45:00,77.59,77.61,77.57,77.61,64448.0,75.2466,75.2659,75.2272,75.2659,64448.0
2024-11-22 12:50:00,77.61,77.66,77.6,77.65,49965.0,75.2659,75.3144,75.2562,75.3047,49965.0
2024-11-22 12:55:00,77.65,77.66,77.64,77.66,34270.0,75.3047,75.3144,75.295,75.3144,34270.0
2024-11-22 13:00:00,77.65,77.68,77.63,77.68,54678.0,75.3047,75.3338,75.2853,75.3338,54678.0
2024-11-22 13:05:00,77.68,77.69,77.65,77.67,84474.0,75.3338,75.3435,75.3047,75.3241,84474.0
2024-11-22 13:10:00,77.67,77.7,77.67,77.69,313176.0,75.3241,75.3532,75.3241,75.3435,313176.0
2024-11-22 13:15:00,77.69,77.69,77.66,77.66,34415.0,75.3435,75.3435,75.3144,75.3144,34415.0
2024-11-22 13:20:00,77.66,77.69,77.63,77.68,46444.0,75.3144,75.3435,75.2853,75.3338,46444.0
2024-11-22 13:25:00,77.68,77.69,77.64,77.66,73853.0,75.3338,75.3435,75.295,75.3144,73853.0
2024-11-22 13:30:00,77.66,77.68,77.64,77.64,18904.0,75.3144,75.3338,75.295,75.295,18904.0
2024-11-22 13:35:00,77.64,77.65,77.61,77.62,29563.0,75.295,75.3047,75.2659,75.2756,29563.0
2024-11-22 13:40:00,77.61,77.62,77.59,77.61,221842.0,75.2659,75.2756,75.2466,75.2659,221842.0
2024-11-22 13:45:00,77.61,77.65,77.6,77.63,47153.0,75.2659,75.3047,75.2562,75.2853,47153.0
2024-11-22 13:50:00,77.63,77.63,77.58,77.6,86377.0,75.2853,75.2853,75.2369,75.2562,86377.0
2024-11-22 13:55:00,77.59,77.61,77.58,77.59,307046.0,75.2466,75.2659,75.2369,75.2466,307046.0
2024-11-22 14:00:00,77.59,77.6,77.58,77.59,54029.0,75.2466,75.2562,75.2369,75.2466,54029.0
2024-11-22 14:05:00,77.58,77.6,77.57,77.59,61797.0,75.2369,75.2562,75.2272,75.2466,61797.0
2024-11-22 14:10:00,77.58,77.58,77.53,77.55,30672.0,75.2369,75.2369,75.1884,75.2078,30672.0
2024-11-22 14:15:00,77.56,77.56,77.5,77.54,78247.0,75.2175,75.2175,75.1593,75.1981,78247.0
2024-11-22 14:20:00,77.54,77.57,77.53,77.56,40610.0,75.1981,75.2272,75.1884,75.2175,40610.0
2024-11-22 14:25:00,77.55,77.56,77.54,77.56,34161.0,75.2078,75.2175,75.1981,75.2175,34161.0
2024-11-22 14:30:00,77.55,77.57,77.54,77.56,78338.0,75.2078,75.2272,75.1981,75.2175,78338.0
2024-11-22 14:35:00,77.56,77.58,77.56,77.57,29895.0,75.2175,75.2369,75.2175,75.2272,29895.0
2024-11-22 14:40:00,77.57,77.57,77.54,77.55,35915.0,75.2272,75.2272,75.1981,75.2078,35915.0
2024-11-22 14:45:00,77.55,77.57,77.54,77.56,26634.0,75.2078,75.2272,75.1981,75.2175,26634.0
2024-11-22 14:50:00,77.56,77.58,77.55,77.58,24857.0,75.2175,75.2369,75.2078,75.2369,24857.0
2024-11-22 14:55:00,77.58,77.59,77.56,77.56,26842.0,75.2369,75.2466,75.2175,75.2175,26842.0
2024-11-22 15:00:00,77.56,77.57,77.46,77.48,98939.0,75.2175,75.2272,75.1205,75.1399,98939.0
2024-11-22 15:05:00,77.49,77.53,77.49,77.5,33831.0,75.1496,75.1884,75.1496,75.1593,33831.0
2024-11-22 15:10:00,77.5,77.51,77.45,77.45,58035.0,75.1593,75.169,75.1108,75.1108,58035.0
2024-11-22 15:15:00,77.45,77.49,77.45,77.48,69533.0,75.1108,75.1496,75.1108,75.1399,69533.0
2024-11-22 15:20:00,77.48,77.5,77.48,77.5,80958.0,75.1399,75.1593,75.1399,75.1593,80958.0
2024-11-22 15:25:00,77.5,77.52,77.46,77.51,401238.0,75.1593,75.1787,75.1205,75.169,401238.0
2024-11-22 15:30:00,77.51,77.53,77.49,77.51,68583.0,75.169,75.1884,75.1496,75.169,68583.0
2024-11-22 15:35:00,77.51,77.51,77.48,77.48,90235.0,75.169,75.169,75.1399,75.1399,90235.0
2024-11-22 15:40:00,77.49,77.5,77.47,77.48,284308.0,75.1496,75.1593,75.1302,75.1399,284308.0
2024-11-22 15:45:00,77.48,77.51,77.47,77.5,335744.0,75.1399,75.169,75.1302,75.1593,335744.0
2024-11-22 15:50:00,77.5,77.54,77.49,77.54,361890.0,75.1593,75.1981,75.1496,75.1981,361890.0
2024-11-22 15:55:00,77.54,77.62,77.52,77.61,1320971.0,75.1981,75.2756,75.1787,75.2659,1320971.0
2024-11-25 09:30:00,78.16,78.27,78.11,78.25,350413.0,75.7993,75.906,75.7508,75.8866,350413.0
2024-11-25 09:35:00,78.25,78.25,78.2,78.22,87056.0,75.8866,75.8866,75.8381,75.8575,87056.0
2024-11-25 09:40:00,78.21,78.24,78.15,78.17,73613.0,75.8478,75.8769,75.7896,75.809,73613.0
2024-11-25 09:45:00,78.17,78.22,78.15,78.16,209728.0,75.809,75.8575,75.7896,75.7993,209728.0
2024-11-25 09:50:00,78.16,78.18,78.12,78.16,252727.0,75.7993,75.8187,75.7605,75.7993,252727.0
2024-11-25 09:55:00,78.17,78.22,78.13,78.19,1117049.0,75.809,75.8575,75.7702,75.8284,1117049.0
2024-11-25 10:00:00,78.18,78.19,78.07,78.09,711390.0,75.8187,75.8284,75.7121,75.7315,711390.0
2024-11-25 10:05:00,78.09,78.14,78.06,78.06,333632.0,75.7315,75.7799,75.7024,75.7024,333632.0
2024-11-25 10:10:00,78.06,78.07,77.94,78.01,236069.0,75.7024,75.7121,75.586,75.6539,236069.0
2024-11-25 10:15:00,78.0,78.07,77.99,78.06,102598.0,75.6442,75.7121,75.6345,75.7024,102598.0
2024-11-25 10:20:00,78.07,78.14,78.06,78.14,89176.0,75.7121,75.7799,75.7024,75.7799,89176.0
2024-11-25 10:25:00,78.14,78.24,78.13,78.23,124178.0,75.7799,75.8769,75.7702,75.8672,124178.0
2024-11-25 10:30:00,78.23,78.25,78.18,78.2,188686.0,75.8672,75.8866,75.8187,75.8381,188686.0
2024-11-25 10:35:00,78.2,78.24,78.19,78.2,126080.0,75.8381,75.8769,75.8284,75.8381,126080.0
2024-11-25 10:40:00,78.19,78.23,78.18,78.23,87390.0,75.8284,75.8672,75.8187,75.8672,87390.0
2024-11-25 10:45:00,78.22,78.22,78.15,78.17,196029.0,75.8575,75.8575,75.7896,75.809,196029.0
2024-11-25 10:50:00,78.17,78.17,78.12,78.14,136788.0,75.809,75.809,75.7605,75.7799,136788.0
2024-11-25 10:55:00,78.14,78.15,78.05,78.06,121059.0,75.7799,75.7896,75.6927,75.7024,121059.0
2024-11-25 11:00:00,78.06,78.12,78.05,78.11,256011.0,75.7024,75.7605,75.6927,75.7508,256011.0
2024-11-25 11:05:00,78.1,78.11,78.04,78.06,256991.0,75.7411,75.7508,75.683,75.7024,256991.0
2024-11-25 11:10:00,78.05,78.11,78.04,78.06,167272.0,75.6927,75.7508,75.683,75.7024,167272.0
2024-11-25 11:15:00,78.06,78.09,78.05,78.08,136344.0,75.7024,75.7315,75.6927,75.7218,136344.0
2024-11-25 11:20:00,78.07,78.08,78.0,78.0,377330.0,75.7121,75.7218,75.6442,75.6442,377330.0
2024-11-25 11:25:00,78.0,78.0,77.92,77.94,373462.0,75.6442,75.6442,75.5666,75.586,373462.0
2024-11-25 11:30:00,77.95,77.97,77.88,77.91,662989.0,75.5957,75.6151,75.5278,75.5569,662989.0
2024-11-25 11:35:00,77.91,77.93,77.82,77.86,387759.0,75.5569,75.5763,75.4696,75.5084,387759.0
2024-11-25 11:40:00,77.87,77.91,77.84,77.87,757756.0,75.5181,75.5569,75.489,75.5181,757756.0
2024-11-25 11:45:00,77.87,77.87,77.78,77.79,474340.0,75.5181,75.5181,75.4308,75.4405,474340.0
2024-11-25 11:50:00,77.79,77.86,77.78,77.86,313225.0,75.4405,75.5084,75.4308,75.5084,313225.0
2024-11-25 11:55:00,77.86,77.88,77.85,77.86,73176.0,75.5084,75.5278,75.4987,75.5084,73176.0
2024-11-25 12:00:00,77.86,77.91,77.85,77.89,95508.0,75.5084,75.5569,75.4987,75.5375,95508.0
2024-11-25 12:05:00,77.9,77.91,77.86,77.87,111397.0,75.5472,75.5569,75.5084,75.5181,111397.0
2024-11-25 12:10:00,77.87,77.9,77.83,77.84,98937.0,75.5181,75.5472,75.4793,75.489,98937.0
2024-11-25 12:15:00,77.84,77.86,77.8,77.81,181943.0,75.489,75.5084,75.4502,75.4599,181943.0
2024-11-25 12:20:00,77.81,77.81,77.73,77.79,173129.0,75.4599,75.4599,75.3823,75.4405,173129.0
2024-11-25 12:25:00,77.79,77.84,77.78,77.8,87808.0,75.4405,75.489,75.4308,75.4502,87808.0
2024-11-25 12:30:00,77.8,77.85,77.79,77.85,80293.0,75.4502,75.4987,75.4405,75.4987,80293.0
2024-11-25 12:35:00,77.85,77.85,77.8,77.81,32724.0,75.4987,75.4987,75.4502,75.4599,32724.0
2024-11-25 12:40:00,77.81,77.83,77.75,77.78,65106.0,75.4599,75.4793,75.4017,75.4308,65106.0
2024-11-25 12:45:00,77.76,77.79,77.72,77.79,43103.0,75.4114,75.4405,75.3726,75.4405,43103.0
2024-11-25 12:50:00,77.79,77.86,77.79,77.86,43364.0,75.4405,75.5084,75.4405,75.5084,43364.0
2024-11-25 12:55:00,77.85,77.87,77.84,77.86,58412.0,75.4987,75.5181,75.489,75.5084,58412.0
2024-11-25 13:00:00,77.86,77.99,77.85,77.98,68250.0,75.5084,75.6345,75.4987,75.6248,68250.0
2024-11-25 13:05:00,77.98,78.01,77.95,77.96,51505.0,75.6248,75.6539,75.5957,75.6054,51505.0
2024-11-25 13:10:00,77.96,77.99,77.96,77.98,23803.0,75.6054,75.6345,75.6054,75.6248,23803.0
2024-11-25 13:15:00,77.99,78.0,77.96,77.98,98314.0,75.6345,75.6442,75.6054,75.6248,98314.0
2024-11-25 13:20:00,77.98,77.99,77.95,77.98,37385.0,75.6248,75.6345,75.5957,75.6248,37385.0
2024-11-25 13:25:00,77.99,78.01,77.99,77.99,29352.0,75.6345,75.6539,75.6345,75.6345,29352.0
2024-11-25 13:30:00,78.0,78.03,77.98,78.03,51930.0,75.6442,75.6733,75.6248,75.6733,51930.0
2024-11-25 13:35:00,78.03,78.05,78.01,78.05,57603.0,75.6733,75.6927,75.6539,75.6927,57603.0
2024-11-25 13:40:00,78.05,78.06,78.01,78.02,30539.0,75.6927,75.7024,75.6539,75.6636,30539.0
2024-11-25 13:45:00,78.02,78.06,78.01,78.03,10827.0,75.6636,75.7024,75.6539,75.6733,10827.0
2024-11-25 13:50:00,78.03,78.08,78.03,78.06,260879.0,75.6733,75.7218,75.6733,75.7024,260879.0
2024-11-25 13:55:00,78.05,78.11,78.05,78.11,41127.0,75.6927,75.7508,75.6927,75.7508,41127.0
2024-11-25 14:00:00,78.09,78.1,78.07,78.09,34635.0,75.7315,75.7411,75.7121,75.7315,34635.0
2024-11-25 14:05:00,78.08,78.12,78.06,78.12,39717.0,75.7218,75.7605,75.7024,75.7605,39717.0
2024-11-25 14:10:00,78.11,78.14,78.11,78.13,96248.0,75.7508,75.7799,75.7508,75.7702,96248.0
2024-11-25 14:15:00,78.13,78.14,78.11,78.13,20084.0,75.7702,75.7799,75.7508,75.7702,20084.0
2024-11-25 14:20:00,78.13,78.13,78.04,78.07,42063.0,75.7702,75.7702,75.683,75.7121,42063.0
2024-11-25 14:25:00,78.06,78.09,78.05,78.09,27642.0,75.7024,75.7315,75.6927,75.7315,27642.0
2024-11-25 14:30:00,78.09,78.09,78.05,78.06,37606.0,75.7315,75.7315,75.6927,75.7024,37606.0
2024-11-25 14:35:00,78.06,78.06,78.04,78.05,70628.0,75.7024,75.7024,75.683,75.6927,70628.0
2024-11-25 14:40:00,78.05,78.09,78.04,78.09,117508.0,75.6927,75.7315,75.683,75.7315,117508.0
2024-11-25 14:45:00,78.09,78.12,78.06,78.1,92550.0,75.7315,75.7605,75.7024,75.7411,92550.0
2024-11-25 14:50:00,78.1,78.11,78.07,78.07,59343.0,75.7411,75.7508,75.7121,75.7121,59343.0
2024-11-25 14:55:00,78.07,78.09,78.06,78.09,51824.0,75.7121,75.7315,75.7024,75.7315,51824.0
2024-11-25 15:00:00,78.08,78.08,78.03,78.05,102909.0,75.7218,75.7218,75.6733,75.6927,102909.0
2024-11-25 15:05:00,78.05,78.1,78.04,78.1,51311.0,75.6927,75.7411,75.683,75.7411,51311.0
2024-11-25 15:10:00,78.09,78.12,78.07,78.08,164920.0,75.7315,75.7605,75.7121,75.7218,164920.0
2024-11-25 15:15:00,78.08,78.11,78.07,78.1,227141.0,75.7218,75.7508,75.7121,75.7411,227141.0
2024-11-25 15:20:00,78.09,78.1,78.06,78.08,77576.0,75.7315,75.7411,75.7024,75.7218,77576.0
2024-11-25 15:25:00,78.08,78.08,78.04,78.07,54742.0,75.7218,75.7218,75.683,75.7121,54742.0
2024-11-25 15:30:00,78.06,78.07,78.04,78.05,143996.0,75.7024,75.7121,75.683,75.6927,143996.0
2024-11-25 15:35:00,78.05,78.05,78.02,78.02,297430.0,75.6927,75.6927,75.6636,75.6636,297430.0
2024-11-25 15:40:00,78.02,78.04,78.0,78.01,543573.0,75.6636,75.683,75.6442,75.6539,543573.0
2024-11-25 15:45:00,78.01,78.05,77.96,77.97,547186.0,75.6539,75.6927,75.6054,75.6151,547186.0
2024-11-25 15:50:00,77.97,78.0,77.95,77.98,521567.0,75.6151,75.6442,75.5957,75.6248,521567.0
2024-11-25 15:55:00,77.98,77.99,77.92,77.95,1540897.0,75.6248,75.6345,75.5666,75.5957,1540897.0
2024-11-26 09:30:00,77.83,77.85,77.67,77.68,337200.0,75.4793,75.4987,75.3241,75.3338,337200.0
2024-11-26 09:35:00,77.68,77.69,77.61,77.63,137872.0,75.3338,75.3435,75.2659,75.2853,137872.0
2024-11-26 09:40:00,77.63,77.66,77.59,77.65,141558.0,75.2853,75.3144,75.2466,75.3047,141558.0
2024-11-26 09:45:00,77.65,77.67,77.59,77.66,72263.0,75.3047,75.3241,75.2466,75.3144,72263.0
2024-11-26 09:50:00,77.66,77.69,77.62,77.62,92941.0,75.3144,75.3435,75.2756,75.2756,92941.0
2024-11-26 09:55:00,77.61,77.64,77.6,77.63,52871.0,75.2659,75.295,75.2562,75.2853,52871.0
2024-11-26 10:00:00,77.64,77.68,77.5,77.51,117522.0,75.295,75.3338,75.1593,75.169,117522.0
2024-11-26 10:05:00,77.51,77.57,77.47,77.48,325170.0,75.169,75.2272,75.1302,75.1399,325170.0
2024-11-26 10:10:00,77.48,77.51,77.43,77.5,127280.0,75.1399,75.169,75.0914,75.1593,127280.0
2024-11-26 10:15:00,77.49,77.52,77.45,77.46,77223.0,75.1496,75.1787,75.1108,75.1205,77223.0
2024-11-26 10:20:00,77.47,77.5,77.38,77.39,105197.0,75.1302,75.1593,75.0429,75.0526,105197.0
2024-11-26 10:25:00,77.39,77.39,77.31,77.35,70505.0,75.0526,75.0526,74.975,75.0138,70505.0
2024-11-26 10:30:00,77.35,77.38,77.33,77.36,65953.0,75.0138,75.0429,74.9944,75.0235,65953.0
2024-11-26 10:35:00,77.36,77.44,77.35,77.44,92703.0,75.0235,75.1011,75.0138,75.1011,92703.0
2024-11-26 10:40:00,77.44,77.53,77.42,77.52,77149.0,75.1011,75.1884,75.0817,75.1787,77149.0
2024-11-26 10:45:00,77.52,77.58,77.51,77.55,65379.0,75.1787,75.2369,75.169,75.2078,65379.0
2024-11-26 10:50:00,77.54,77.58,77.5,77.52,217894.0,75.1981,75.2369,75.1593,75.1787,217894.0
2024-11-26 10:55:00,77.52,77.55,77.47,77.48,125469.0,75.1787,75.2078,75.1302,75.1399,125469.0
2024-11-26 11:00:00,77.47,77.56,77.47,77.51,91748.0,75.1302,75.2175,75.1302,75.169,91748.0
2024-11-26 11:05:00,77.51,77.51,77.39,77.41,90521.0,75.169,75.169,75.0526,75.072,90521.0
2024-11-26 11:10:00,77.42,77.44,77.32,77.34,39705.0,75.0817,75.1011,74.9847,75.0041,39705.0
2024-11-26 11:15:00,77.34,77.39,77.34,77.38,46418.0,75.0041,75.0526,75.0041,75.0429,46418.0
2024-11-26 11:20:00,77.38,77.42,77.37,77.4,71882.0,75.0429,75.0817,75.0332,75.0623,71882.0
2024-11-26 11:25:00,77.4,77.44,77.38,77.42,146346.0,75.0623,75.1011,75.0429,75.0817,146346.0
2024-11-26 11:30:00,77.42,77.45,77.4,77.42,79576.0,75.0817,75.1108,75.0623,75.0817,79576.0
2024-11-26 11:35:00,77.42,77.5,77.42,77.5,80211.0,75.0817,75.1593,75.0817,75.1593,80211.0
2024-11-26 11:40:00,77.5,77.51,77.44,77.44,206502.0,75.1593,75.169,75.1011,75.1011,206502.0
2024-11-26 11:45:00,77.45,77.49,77.42,77.43,104984.0,75.1108,75.1496,75.0817,75.0914,104984.0
2024-11-26 11:50:00,77.43,77.48,77.43,77.47,130865.0,75.0914,75.1399,75.0914,75.1302,130865.0
2024-11-26 11:55:00,77.47,77.48,77.41,77.41,107103.0,75.1302,75.1399,75.072,75.072,107103.0
2024-11-26 12:00:00,77.41,77.41,77.34,77.35,63993.0,75.072,75.072,75.0041,75.0138,63993.0
2024-11-26 12:05:00,77.35,77.38,77.33,77.38,165071.0,75.0138,75.0429,74.9944,75.0429,165071.0
2024-11-26 12:10:00,77.38,77.39,77.33,77.33,69539.0,75.0429,75.0526,74.9944,74.9944,69539.0
2024-11-26 12:15:00,77.34,77.34,77.29,77.34,25577.0,75.0041,75.0041,74.9556,75.0041,25577.0
2024-11-26 12:20:00,77.34,77.35,77.3,77.31,49452.0,75.0041,75.0138,74.9653,74.975,49452.0
2024-11-26 12:25:00,77.3,77.33,77.29,77.33,30445.0,74.9653,74.9944,74.9556,74.9944,30445.0
2024-11-26 12:30:00,77.32,77.37,77.32,77.36,28867.0,74.9847,75.0332,74.9847,75.0235,28867.0
2024-11-26 12:35:00,77.37,77.37,77.33,77.36,60342.0,75.0332,75.0332,74.9944,75.0235,60342.0
2024-11-26 12:40:00,77.36,77.38,77.34,77.37,34348.0,75.0235,75.0429,75.0041,75.0332,34348.0
2024-11-26 12:45:00,77.38,77.38,77.35,77.36,13976.0,75.0429,75.0429,75.0138,75.0235,13976.0
2024-11-26 12:50:00,77.36,77.4,77.36,77.39,70189.0,75.0235,75.0623,75.0235,75.0526,70189.0
2024-11-26 12:55:00,77.4,77.41,77.38,77.4,41637.0,75.0623,75.072,75.0429,75.0623,41637.0
2024-11-26 13:00:00,77.4,77.41,77.38,77.38,45731.0,75.0623,75.072,75.0429,75.0429,45731.0
2024-11-26 13:05:00,77.38,77.4,77.36,77.37,25548.0,75.0429,75.0623,75.0235,75.0332,25548.0
2024-11-26 13:10:00,77.36,77.39,77.36,77.37,16147.0,75.0235,75.0526,75.0235,75.0332,16147.0
2024-11-26 13:15:00,77.38,77.41,77.34,77.34,98744.0,75.0429,75.072,75.0041,75.0041,98744.0
2024-11-26 13:20:00,77.34,77.38,77.33,77.36,67261.0,75.0041,75.0429,74.9944,75.0235,67261.0
2024-11-26 13:25:00,77.35,77.36,77.32,77.33,24262.0,75.0138,75.0235,74.9847,74.9944,24262.0
2024-11-26 13:30:00,77.33,77.33,77.29,77.31,15536.0,74.9944,74.9944,74.9556,74.975,15536.0
2024-11-26 13:35:00,77.31,77.31,77.27,77.28,20734.0,74.975,74.975,74.9362,74.9459,20734.0
2024-11-26 13:40:00,77.29,77.36,77.28,77.35,21642.0,74.9556,75.0235,74.9459,75.0138,21642.0
2024-11-26 13:45:00,77.35,77.36,77.35,77.35,17169.0,75.0138,75.0235,75.0138,75.0138,17169.0
2024-11-26 13:50:00,77.35,77.36,77.33,77.33,39661.0,75.0138,75.0235,74.9944,74.9944,39661.0
2024-11-26 13:55:00,77.33,77.35,77.32,77.35,43364.0,74.9944,75.0138,74.9847,75.0138,43364.0
2024-11-26 14:00:00,77.35,77.42,77.34,77.42,21713.0,75.0138,75.0817,75.0041,75.0817,21713.0
2024-11-26 14:05:00,77.42,77.43,77.33,77.34,42879.0,75.0817,75.0914,74.9944,75.0041,42879.0
2024-11-26 14:10:00,77.34,77.41,77.33,77.36,63022.0,75.0041,75.072,74.9944,75.0235,63022.0
2024-11-26 14:15:00,77.36,77.36,77.28,77.29,27857.0,75.0235,75.0235,74.9459,74.9556,27857.0
2024-11-26 14:20:00,77.29,77.31,77.27,77.28,87398.0,74.9556,74.975,74.9362,74.9459,87398.0
2024-11-26 14:25:00,77.29,77.33,77.28,77.32,38839.0,74.9556,74.9944,74.9459,74.9847,38839.0
2024-11-26 14:30:00,77.31,77.34,77.29,77.33,32718.0,74.975,75.0041,74.9556,74.9944,32718.0
2024-11-26 14:35:00,77.34,77.35,77.3,77.34,29547.0,75.0041,75.0138,74.9653,75.0041,29547.0
2024-11-26 14:40:00,77.34,77.36,77.33,77.35,35248.0,75.0041,75.0235,74.9944,75.0138,35248.0
2024-11-26 14:45:00,77.34,77.39,77.34,77.39,31621.0,75.0041,75.0526,75.0041,75.0526,31621.0
2024-11-26 14:50:00,77.39,77.42,77.39,77.41,40428.0,75.0526,75.0817,75.0526,75.072,40428.0
2024-11-26 14:55:00,77.41,77.43,77.38,77.39,61480.0,75.072,75.0914,75.0429,75.0526,61480.0
2024-11-26 15:00:00,77.38,77.43,77.38,77.42,131337.0,75.0429,75.0914,75.0429,75.0817,131337.0
2024-11-26 15:05:00,77.42,77.45,77.41,77.44,116029.0,75.0817,75.1108,75.072,75.1011,116029.0
2024-11-26 15:10:00,77.45,77.46,77.42,77.45,59041.0,75.1108,75.1205,75.0817,75.1108,59041.0
2024-11-26 15:15:00,77.45,77.47,77.44,77.45,125570.0,75.1108,75.1302,75.1011,75.1108,125570.0
2024-11-26 15:20:00,77.44,77.44,77.39,77.41,31058.0,75.1011,75.1011,75.0526,75.072,31058.0
2024-11-26 15:25:00,77.41,77.44,77.41,77.42,79912.0,75.072,75.1011,75.072,75.0817,79912.0
2024-11-26 15:30:00,77.42,77.45,77.42,77.44,60370.0,75.0817,75.1108,75.0817,75.1011,60370.0
2024-11-26 15:35:00,77.45,77.45,77.41,77.42,56760.0,75.1108,75.1108,75.072,75.0817,56760.0
2024-11-26 15:40:00,77.42,77.5,77.42,77.5,80280.0,75.0817,75.1593,75.0817,75.1593,80280.0
2024-11-26 15:45:00,77.5,77.52,77.49,77.5,172637.0,75.1593,75.1787,75.1496,75.1593,172637.0
2024-11-26 15:50:00,77.51,77.53,77.47,77.51,302005.0,75.169,75.1884,75.1302,75.169,302005.0
2024-11-26 15:55:00,77.51,77.53,77.48,77.52,801932.0,75.169,75.1884,75.1399,75.1787,801932.0
2024-11-27 09:30:00,77.84,77.95,77.84,77.92,274732.0,75.489,75.5957,75.489,75.5666,274732.0
2024-11-27 09:35:00,77.92,77.92,77.83,77.88,80174.0,75.5666,75.5666,75.4793,75.5278,80174.0
2024-11-27 09:40:00,77.87,77.99,77.87,77.98,99217.0,75.5181,75.6345,75.5181,75.6248,99217.0
2024-11-27 09:45:00,77.98,78.02,77.91,77.92,256304.0,75.6248,75.6636,75.5569,75.5666,256304.0
2024-11-27 09:50:00,77.92,77.94,77.87,77.87,61042.0,75.5666,75.586,75.5181,75.5181,61042.0
2024-11-27 09:55:00,77.87,77.95,77.85,77.91,112630.0,75.5181,75.5957,75.4987,75.5569,112630.0
2024-11-27 10:00:00,77.9,77.92,77.8,77.8,50900.0,75.5472,75.5666,75.4502,75.4502,50900.0
2024-11-27 10:05:00,77.78,77.87,77.76,77.86,70048.0,75.4308,75.5181,75.4114,75.5084,70048.0
2024-11-27 10:10:00,77.85,77.86,77.76,77.77,48895.0,75.4987,75.5084,75.4114,75.4211,48895.0
2024-11-27 10:15:00,77.78,77.78,77.7,77.77,155073.0,75.4308,75.4308,75.3532,75.4211,155073.0
2024-11-27 10:20:00,77.77,77.79,77.74,77.74,23630.0,75.4211,75.4405,75.392,75.392,23630.0
2024-11-27 10:25:00,77.73,77.79,77.71,77.76,168107.0,75.3823,75.4405,75.3629,75.4114,168107.0
2024-11-27 10:30:00,77.76,77.78,77.74,77.75,45141.0,75.4114,75.4308,75.392,75.4017,45141.0
2024-11-27 10:35:00,77.75,77.78,77.69,77.7,42901.0,75.4017,75.4308,75.3435,75.3532,42901.0
2024-11-27 10:40:00,77.7,77.84,77.69,77.83,63903.0,75.3532,75.489,75.3435,75.4793,63903.0
2024-11-27 10:45:00,77.83,77.86,77.79,77.84,39230.0,75.4793,75.5084,75.4405,75.489,39230.0
2024-11-27 10:50:00,77.83,77.94,77.83,77.94,41819.0,75.4793,75.586,75.4793,75.586,41819.0
2024-11-27 10:55:00,77.94,77.96,77.89,77.9,34673.0,75.586,75.6054,75.5375,75.5472,34673.0
2024-11-27 11:00:00,77.89,77.9,77.81,77.81,66115.0,75.5375,75.5472,75.4599,75.4599,66115.0
2024-11-27 11:05:00,77.82,77.9,77.81,77.89,59074.0,75.4696,75.5472,75.4599,75.5375,59074.0
2024-11-27 11:10:00,77.89,77.89,77.83,77.87,23320.0,75.5375,75.5375,75.4793,75.5181,23320.0
2024-11-27 11:15:00,77.87,77.89,77.82,77.83,44839.0,75.5181,75.5375,75.4696,75.4793,44839.0
2024-11-27 11:20:00,77.83,77.88,77.83,77.87,31475.0,75.4793,75.5278,75.4793,75.5181,31475.0
2024-11-27 11:25:00,77.86,77.89,77.83,77.87,98814.0,75.5084,75.5375,75.4793,75.5181,98814.0
2024-11-27 11:30:00,77.87,77.91,77.85,77.91,115322.0,75.5181,75.5569,75.4987,75.5569,115322.0
2024-11-27 11:35:00,77.92,78.06,77.92,78.05,91279.0,75.5666,75.7024,75.5666,75.6927,91279.0
2024-11-27 11:40:00,78.06,78.08,78.0,78.0,190398.0,75.7024,75.7218,75.6442,75.6442,190398.0
2024-11-27 11:45:00,78.01,78.03,77.95,77.98,39966.0,75.6539,75.6733,75.5957,75.6248,39966.0
2024-11-27 11:50:00,77.98,77.99,77.9,77.9,59923.0,75.6248,75.6345,75.5472,75.5472,59923.0
2024-11-27 11:55:00,77.9,77.92,77.89,77.89,25928.0,75.5472,75.5666,75.5375,75.5375,25928.0
2024-11-27 12:00:00,77.89,77.89,77.82,77.88,34612.0,75.5375,75.5375,75.4696,75.5278,34612.0
2024-11-27 12:05:00,77.87,77.89,77.83,77.84,47768.0,75.5181,75.5375,75.4793,75.489,47768.0
2024-11-27 12:10:00,77.84,77.92,77.84,77.9,18855.0,75.489,75.5666,75.489,75.5472,18855.0
2024-11-27 12:15:00,77.9,77.94,77.88,77.94,56815.0,75.5472,75.586,75.5278,75.586,56815.0
2024-11-27 12:20:00,77.94,77.96,77.89,77.9,40314.0,75.586,75.6054,75.5375,75.5472,40314.0
2024-11-27 12:25:00,77.9,77.93,77.89,77.92,14327.0,75.5472,75.5763,75.5375,75.5666,14327.0
2024-11-27 12:30:00,77.92,77.92,77.84,77.86,19121.0,75.5666,75.5666,75.489,75.5084,19121.0
2024-11-27 12:35:00,77.85,77.87,77.83,77.85,17349.0,75.4987,75.5181,75.4793,75.4987,17349.0
2024-11-27 12:40:00,77.86,77.9,77.85,77.87,17259.0,75.5084,75.5472,75.4987,75.5181,17259.0
2024-11-27 12:45:00,77.87,77.9,77.85,77.87,46627.0,75.5181,75.5472,75.4987,75.5181,46627.0
2024-11-27 12:50:00,77.88,77.89,77.86,77.87,29176.0,75.5278,75.5375,75.5084,75.5181,29176.0
2024-11-27 12:55:00,77.87,77.88,77.85,77.86,35142.0,75.5181,75.5278,75.4987,75.5084,35142.0
2024-11-27 13:00:00,77.87,77.87,77.82,77.86,42539.0,75.5181,75.5181,75.4696,75.5084,42539.0
2024-11-27 13:05:00,77.86,77.89,77.84,77.87,39285.0,75.5084,75.5375,75.489,75.5181,39285.0
2024-11-27 13:10:00,77.88,77.89,77.86,77.87,31201.0,75.5278,75.5375,75.5084,75.5181,31201.0
2024-11-27 13:15:00,77.88,77.93,77.87,77.92,19239.0,75.5278,75.5763,75.5181,75.5666,19239.0
2024-11-27 13:20:00,77.92,77.95,77.9,77.93,51608.0,75.5666,75.5957,75.5472,75.5763,51608.0
2024-11-27 13:25:00,77.92,77.94,77.9,77.91,34301.0,75.5666,75.586,75.5472,75.5569,34301.0
2024-11-27 13:30:00,77.91,77.95,77.89,77.95,33135.0,75.5569,75.5957,75.5375,75.5957,33135.0
2024-11-27 13:35:00,77.95,77.97,77.94,77.95,29371.0,75.5957,75.6151,75.586,75.5957,29371.0
2024-11-27 13:40:00,77.95,77.96,77.93,77.94,165558.0,75.5957,75.6054,75.5763,75.586,165558.0
2024-11-27 13:45:00,77.94,77.94,77.9,77.9,31924.0,75.586,75.586,75.5472,75.5472,31924.0
2024-11-27 13:50:00,77.9,77.94,77.89,77.93,21910.0,75.5472,75.586,75.5375,75.5763,21910.0
2024-11-27 13:55:00,77.93,77.95,77.91,77.92,15356.0,75.5763,75.5957,75.5569,75.5666,15356.0
2024-11-27 14:00:00,77.92,77.95,77.9,77.94,26687.0,75.5666,75.5957,75.5472,75.586,26687.0
2024-11-27 14:05:00,77.93,77.94,77.92,77.92,23136.0,75.5763,75.586,75.5666,75.5666,23136.0
2024-11-27 14:10:00,77.92,77.94,77.91,77.94,14125.0,75.5666,75.586,75.5569,75.586,14125.0
2024-11-27 14:15:00,77.93,77.93,77.91,77.91,20793.0,75.5763,75.5763,75.5569,75.5569,20793.0
2024-11-27 14:20:00,77.91,77.92,77.88,77.91,47109.0,75.5569,75.5666,75.5278,75.5569,47109.0
2024-11-27 14:25:00,77.91,77.91,77.88,77.89,36617.0,75.5569,75.5569,75.5278,75.5375,36617.0
2024-11-27 14:30:00,77.89,77.91,77.88,77.89,49131.0,75.5375,75.5569,75.5278,75.5375,49131.0
2024-11-27 14:35:00,77.89,77.91,77.86,77.9,67097.0,75.5375,75.5569,75.5084,75.5472,67097.0
2024-11-27 14:40:00,77.9,77.95,77.89,77.94,42822.0,75.5472,75.5957,75.5375,75.586,42822.0
2024-11-27 14:45:00,77.93,77.94,77.91,77.92,96419.0,75.5763,75.586,75.5569,75.5666,96419.0
2024-11-27 14:50:00,77.93,77.93,77.91,77.91,79069.0,75.5763,75.5763,75.5569,75.5569,79069.0
2024-11-27 14:55:00,77.91,77.91,77.87,77.89,35880.0,75.5569,75.5569,75.5181,75.5375,35880.0
2024-11-27 15:00:00,77.89,77.89,77.86,77.87,24763.0,75.5375,75.5375,75.5084,75.5181,24763.0
2024-11-27 15:05:00,77.86,77.88,77.86,77.87,76807.0,75.5084,75.5278,75.5084,75.5181,76807.0
2024-11-27 15:10:00,77.87,77.88,77.83,77.84,364645.0,75.5181,75.5278,75.4793,75.489,364645.0
2024-11-27 15:15:00,77.84,77.86,77.83,77.84,34620.0,75.489,75.5084,75.4793,75.489,34620.0
2024-11-27 15:20:00,77.84,77.85,77.8,77.83,48718.0,75.489,75.4987,75.4502,75.4793,48718.0
2024-11-27 15:25:00,77.83,77.86,77.82,77.85,116429.0,75.4793,75.5084,75.4696,75.4987,116429.0
2024-11-27 15:30:00,77.85,77.87,77.84,77.87,172792.0,75.4987,75.5181,75.489,75.5181,172792.0
2024-11-27 15:35:00,77.87,77.87,77.83,77.86,36102.0,75.5181,75.5181,75.4793,75.5084,36102.0
2024-11-27 15:40:00,77.85,77.85,77.81,77.84,113534.0,75.4987,75.4987,75.4599,75.489,113534.0
2024-11-27 15:45:00,77.84,77.91,77.83,77.91,107847.0,75.489,75.5569,75.4793,75.5569,107847.0
2024-11-27 15:50:00,77.9,77.93,77.88,77.92,140375.0,75.5472,75.5763,75.5278,75.5666,140375.0
2024-11-27 15:55:00,77.92,77.95,77.9,77.94,833904.0,75.5666,75.5957,75.5472,75.586,833904.0
2024-11-29 09:30:00,78.24,78.38,78.21,78.38,180055.0,75.8769,76.0127,75.8478,76.0127,180055.0
2024-11-29 09:35:00,78.38,78.4,78.35,78.36,80039.0,76.0127,76.0321,75.9836,75.9933,80039.0
2024-11-29 09:40:00,78.37,78.37,78.27,78.34,108098.0,76.003,76.003,75.906,75.9739,108098.0
2024-11-29 09:45:00,78.34,78.38,78.29,78.3,75329.0,75.9739,76.0127,75.9254,75.9351,75329.0
2024-11-29 09:50:00,78.3,78.37,78.3,78.37,212454.0,75.9351,76.003,75.9351,76.003,212454.0
2024-11-29 09:55:00,78.37,78.41,78.35,78.39,207805.0,76.003,76.0418,75.9836,76.0224,207805.0
2024-11-29 10:00:00,78.39,78.51,78.37,78.51,117282.0,76.0224,76.1388,76.003,76.1388,117282.0
2024-11-29 10:05:00,78.5,78.56,78.47,78.5,224280.0,76.1291,76.1873,76.1,76.1291,224280.0
2024-11-29 10:10:00,78.5,78.61,78.49,78.59,273605.0,76.1291,76.2357,76.1194,76.2163,273605.0
2024-11-29 10:15:00,78.59,78.59,78.53,78.57,169898.0,76.2163,76.2163,76.1582,76.197,169898.0
2024-11-29 10:20:00,78.57,78.57,78.48,78.49,62899.0,76.197,76.197,76.1097,76.1194,62899.0
2024-11-29 10:25:00,78.5,78.5,78.4,78.42,137938.0,76.1291,76.1291,76.0321,76.0515,137938.0
2024-11-29 10:30:00,78.42,78.5,78.41,78.5,35436.0,76.0515,76.1291,76.0418,76.1291,35436.0
2024-11-29 10:35:00,78.5,78.54,78.46,78.54,39647.0,76.1291,76.1679,76.0903,76.1679,39647.0
2024-11-29 10:40:00,78.54,78.58,78.53,78.57,34074.0,76.1679,76.2067,76.1582,76.197,34074.0
2024-11-29 10:45:00,78.56,78.6,78.53,78.56,45543.0,76.1873,76.226,76.1582,76.1873,45543.0
2024-11-29 10:50:00,78.57,78.62,78.55,78.61,47104.0,76.197,76.2454,76.1776,76.2357,47104.0
2024-11-29 10:55:00,78.61,78.66,78.6,78.63,133333.0,76.2357,76.2842,76.226,76.2551,133333.0
2024-11-29 11:00:00,78.63,78.72,78.63,78.72,95241.0,76.2551,76.3424,76.2551,76.3424,95241.0
2024-11-29 11:05:00,78.72,78.75,78.69,78.74,185324.0,76.3424,76.3715,76.3133,76.3618,185324.0
2024-11-29 11:10:00,78.73,78.79,78.71,78.77,355898.0,76.3521,76.4103,76.3327,76.3909,355898.0
2024-11-29 11:15:00,78.76,78.79,78.73,78.75,214952.0,76.3812,76.4103,76.3521,76.3715,214952.0
2024-11-29 11:20:00,78.75,78.76,78.72,78.73,129531.0,76.3715,76.3812,76.3424,76.3521,129531.0
2024-11-29 11:25:00,78.73,78.8,78.71,78.79,535095.0,76.3521,76.42,76.3327,76.4103,535095.0
2024-11-29 11:30:00,78.79,78.8,78.72,78.73,430232.0,76.4103,76.42,76.3424,76.3521,430232.0
2024-11-29 11:35:00,78.74,78.74,78.68,78.72,289276.0,76.3618,76.3618,76.3036,76.3424,289276.0
2024-11-29 11:40:00,78.72,78.77,78.72,78.73,40213.0,76.3424,76.3909,76.3424,76.3521,40213.0
2024-11-29 11:45:00,78.73,78.76,78.72,78.76,70800.0,76.3521,76.3812,76.3424,76.3812,70800.0
2024-11-29 11:50:00,78.75,78.75,78.72,78.73,172068.0,76.3715,76.3715,76.3424,76.3521,172068.0
2024-11-29 11:55:00,78.73,78.73,78.7,78.72,55215.0,76.3521,76.3521,76.323,76.3424,55215.0
2024-11-29 12:00:00,78.72,78.74,78.71,78.73,81682.0,76.3424,76.3618,76.3327,76.3521,81682.0
2024-11-29 12:05:00,78.74,78.76,78.72,78.73,235041.0,76.3618,76.3812,76.3424,76.3521,235041.0
2024-11-29 12:10:00,78.73,78.74,78.7,78.71,49959.0,76.3521,76.3618,76.323,76.3327,49959.0
2024-11-29 12:15:00,78.71,78.75,78.7,78.75,41834.0,76.3327,76.3715,76.323,76.3715,41834.0
2024-11-29 12:20:00,78.74,78.76,78.71,78.71,125370.0,76.3618,76.3812,76.3327,76.3327,125370.0
2024-11-29 12:25:00,78.71,78.74,78.7,78.73,177101.0,76.3327,76.3618,76.323,76.3521,177101.0
2024-11-29 12:30:00,78.74,78.8,78.74,78.8,99165.0,76.3618,76.42,76.3618,76.42,99165.0
2024-11-29 12:35:00,78.8,78.84,78.79,78.84,350660.0,76.42,76.4588,76.4103,76.4588,350660.0
2024-11-29 12:40:00,78.84,78.91,78.84,78.9,139206.0,76.4588,76.5267,76.4588,76.517,139206.0
2024-11-29 12:45:00,78.9,78.95,78.89,78.92,156158.0,76.517,76.5655,76.5073,76.5364,156158.0
2024-11-29 12:50:00,78.93,79.0,78.92,79.0,340243.0,76.5461,76.614,76.5364,76.614,340243.0
2024-11-29 12:55:00,79.0,79.01,78.94,78.98,994502.0,76.614,76.6237,76.5558,76.5946,994502.0
2024-12-02 09:30:00,79.08,79.09,78.96,78.99,381462.0,76.6915,76.7012,76.5752,76.6043,381462.0
2024-12-02 09:35:00,78.98,78.99,78.89,78.93,228460.0,76.5946,76.6043,76.5073,76.5461,228460.0
2024-12-02 09:40:00,78.94,78.96,78.9,78.92,53633.0,76.5558,76.5752,76.517,76.5364,53633.0
2024-12-02 09:45:00,78.92,78.92,78.83,78.84,128390.0,76.5364,76.5364,76.4491,76.4588,128390.0
2024-12-02 09:50:00,78.84,78.86,78.74,78.75,112773.0,76.4588,76.4782,76.3618,76.3715,112773.0
2024-12-02 09:55:00,78.76,78.76,78.67,78.68,117832.0,76.3812,76.3812,76.2939,76.3036,117832.0
2024-12-02 10:00:00,78.69,78.73,78.57,78.62,298727.0,76.3133,76.3521,76.197,76.2454,298727.0
2024-12-02 10:05:00,78.63,78.72,78.6,78.67,491851.0,76.2551,76.3424,76.226,76.2939,491851.0
2024-12-02 10:10:00,78.66,78.73,78.63,78.67,160890.0,76.2842,76.3521,76.2551,76.2939,160890.0
2024-12-02 10:15:00,78.68,78.7,78.63,78.65,126293.0,76.3036,76.323,76.2551,76.2745,126293.0
2024-12-02 10:20:00,78.66,78.74,78.65,78.72,101190.0,76.2842,76.3618,76.2745,76.3424,101190.0
2024-12-02 10:25:00,78.72,78.72,78.61,78.63,110891.0,76.3424,76.3424,76.2357,76.2551,110891.0
2024-12-02 10:30:00,78.62,78.66,78.59,78.62,98967.0,76.2454,76.2842,76.2163,76.2454,98967.0
2024-12-02 10:35:00,78.62,78.68,78.6,78.66,85548.0,76.2454,76.3036,76.226,76.2842,85548.0
2024-12-02 10:40:00,78.66,78.71,78.66,78.69,105373.0,76.2842,76.3327,76.2842,76.3133,105373.0
2024-12-02 10:45:00,78.69,78.73,78.65,78.73,168624.0,76.3133,76.3521,76.2745,76.3521,168624.0
2024-12-02 10:50:00,78.73,78.74,78.65,78.67,275003.0,76.3521,76.3618,76.2745,76.2939,275003.0
2024-12-02 10:55:00,78.67,78.73,78.65,78.73,181200.0,76.2939,76.3521,76.2745,76.3521,181200.0
2024-12-02 11:00:00,78.73,78.74,78.69,78.7,113526.0,76.3521,76.3618,76.3133,76.323,113526.0
2024-12-02 11:05:00,78.7,78.8,78.69,78.8,111682.0,76.323,76.42,76.3133,76.42,111682.0
2024-12-02 11:10:00,78.8,78.88,78.8,78.88,98357.0,76.42,76.4976,76.42,76.4976,98357.0
2024-12-02 11:15:00,78.88,78.93,78.88,78.92,76275.0,76.4976,76.5461,76.4976,76.5364,76275.0
2024-12-02 11:20:00,78.94,79.02,78.93,79.02,88411.0,76.5558,76.6334,76.5461,76.6334,88411.0
2024-12-02 11:25:00,79.02,79.04,78.95,78.98,267878.0,76.6334,76.6528,76.5655,76.5946,267878.0
2024-12-02 11:30:00,78.98,79.03,78.96,79.0,246946.0,76.5946,76.6431,76.5752,76.614,246946.0
2024-12-02 11:35:00,79.0,79.07,78.99,79.07,131165.0,76.614,76.6819,76.6043,76.6819,131165.0
2024-12-02 11:40:00,79.07,79.1,79.03,79.03,120842.0,76.6819,76.7109,76.6431,76.6431,120842.0
2024-12-02 11:45:00,79.04,79.05,79.01,79.04,515183.0,76.6528,76.6625,76.6237,76.6528,515183.0
2024-12-02 11:50:00,79.04,79.06,78.99,79.0,134618.0,76.6528,76.6722,76.6043,76.614,134618.0
2024-12-02 11:55:00,79.0,79.01,78.97,79.0,103459.0,76.614,76.6237,76.5849,76.614,103459.0
2024-12-02 12:00:00,79.0,79.04,78.97,78.98,100389.0,76.614,76.6528,76.5849,76.5946,100389.0
2024-12-02 12:05:00,78.97,79.01,78.96,79.01,59539.0,76.5849,76.6237,76.5752,76.6237,59539.0
2024-12-02 12:10:00,79.01,79.04,79.0,79.04,58995.0,76.6237,76.6528,76.614,76.6528,58995.0
2024-12-02 12:15:00,79.04,79.07,79.03,79.05,53822.0,76.6528,76.6819,76.6431,76.6625,53822.0
2024-12-02 12:20:00,79.06,79.1,79.03,79.06,32858.0,76.6722,76.7109,76.6431,76.6722,32858.0
2024-12-02 12:25:00,79.06,79.08,79.03,79.04,86110.0,76.6722,76.6915,76.6431,76.6528,86110.0
2024-12-02 12:30:00,79.04,79.05,79.02,79.03,45087.0,76.6528,76.6625,76.6334,76.6431,45087.0
2024-12-02 12:35:00,79.04,79.06,79.03,79.05,57372.0,76.6528,76.6722,76.6431,76.6625,57372.0
2024-12-02 12:40:00,79.05,79.08,79.04,79.06,212289.0,76.6625,76.6915,76.6528,76.6722,212289.0
2024-12-02 12:45:00,79.06,79.08,79.05,79.07,37112.0,76.6722,76.6915,76.6625,76.6819,37112.0
2024-12-02 12:50:00,79.06,79.08,79.05,79.06,73462.0,76.6722,76.6915,76.6625,76.6722,73462.0
2024-12-02 12:55:00,79.06,79.08,79.05,79.06,74444.0,76.6722,76.6915,76.6625,76.6722,74444.0
2024-12-02 13:00:00,79.06,79.09,79.05,79.07,66943.0,76.6722,76.7012,76.6625,76.6819,66943.0
2024-12-02 13:05:00,79.07,79.08,79.04,79.07,28260.0,76.6819,76.6915,76.6528,76.6819,28260.0
2024-12-02 13:10:00,79.07,79.12,79.07,79.12,37988.0,76.6819,76.7303,76.6819,76.7303,37988.0
2024-12-02 13:15:00,79.12,79.12,79.06,79.08,27180.0,76.7303,76.7303,76.6722,76.6915,27180.0
2024-12-02 13:20:00,79.08,79.11,79.06,79.09,95050.0,76.6915,76.7206,76.6722,76.7012,95050.0
2024-12-02 13:25:00,79.09,79.12,79.08,79.11,57599.0,76.7012,76.7303,76.6915,76.7206,57599.0
2024-12-02 13:30:00,79.11,79.11,79.07,79.09,16755.0,76.7206,76.7206,76.6819,76.7012,16755.0
2024-12-02 13:35:00,79.09,79.12,79.07,79.12,68396.0,76.7012,76.7303,76.6819,76.7303,68396.0
2024-12-02 13:40:00,79.12,79.12,79.1,79.11,43052.0,76.7303,76.7303,76.7109,76.7206,43052.0
2024-12-02 13:45:00,79.11,79.13,79.1,79.11,56981.0,76.7206,76.74,76.7109,76.7206,56981.0
2024-12-02 13:50:00,79.11,79.13,79.1,79.13,249335.0,76.7206,76.74,76.7109,76.74,249335.0
2024-12-02 13:55:00,79.13,79.18,79.12,79.17,45052.0,76.74,76.7885,76.7303,76.7788,45052.0
2024-12-02 14:00:00,79.17,79.17,79.13,79.14,88972.0,76.7788,76.7788,76.74,76.7497,88972.0
2024-12-02 14:05:00,79.14,79.16,79.11,79.14,36898.0,76.7497,76.7691,76.7206,76.7497,36898.0
2024-12-02 14:10:00,79.13,79.14,79.1,79.12,172578.0,76.74,76.7497,76.7109,76.7303,172578.0
2024-12-02 14:15:00,79.12,79.13,79.11,79.13,89924.0,76.7303,76.74,76.7206,76.74,89924.0
2024-12-02 14:20:00,79.13,79.13,79.1,79.13,93687.0,76.74,76.74,76.7109,76.74,93687.0
2024-12-02 14:25:00,79.13,79.16,79.12,79.15,38203.0,76.74,76.7691,76.7303,76.7594,38203.0
2024-12-02 14:30:00,79.16,79.19,79.15,79.17,76785.0,76.7691,76.7982,76.7594,76.7788,76785.0
2024-12-02 14:35:00,79.17,79.19,79.17,79.17,55455.0,76.7788,76.7982,76.7788,76.7788,55455.0
2024-12-02 14:40:00,79.17,79.19,79.17,79.19,46101.0,76.7788,76.7982,76.7788,76.7982,46101.0
2024-12-02 14:45:00,79.19,79.22,79.19,79.2,28510.0,76.7982,76.8273,76.7982,76.8079,28510.0
2024-12-02 14:50:00,79.2,79.2,79.17,79.19,47973.0,76.8079,76.8079,76.7788,76.7982,47973.0
2024-12-02 14:55:00,79.19,79.22,79.18,79.22,34649.0,76.7982,76.8273,76.7885,76.8273,34649.0
2024-12-02 15:00:00,79.21,79.22,79.17,79.17,69286.0,76.8176,76.8273,76.7788,76.7788,69286.0
2024-12-02 15:05:00,79.18,79.2,79.17,79.18,95633.0,76.7885,76.8079,76.7788,76.7885,95633.0
2024-12-02 15:10:00,79.19,79.2,79.18,79.19,64497.0,76.7982,76.8079,76.7885,76.7982,64497.0
2024-12-02 15:15:00,79.18,79.33,79.17,79.32,439694.0,76.7885,76.934,76.7788,76.9243,439694.0
2024-12-02 15:20:00,79.32,79.33,79.29,79.31,62306.0,76.9243,76.934,76.8952,76.9146,62306.0
2024-12-02 15:25:00,79.3,79.31,79.27,79.29,93721.0,76.9049,76.9146,76.8758,76.8952,93721.0
2024-12-02 15:30:00,79.29,79.32,79.27,79.3,82476.0,76.8952,76.9243,76.8758,76.9049,82476.0
2024-12-02 15:35:00,79.3,79.3,79.26,79.27,84905.0,76.9049,76.9049,76.8661,76.8758,84905.0
2024-12-02 15:40:00,79.27,79.29,79.24,79.26,217404.0,76.8758,76.8952,76.8467,76.8661,217404.0
2024-12-02 15:45:00,79.26,79.26,79.2,79.23,310426.0,76.8661,76.8661,76.8079,76.837,310426.0
2024-12-02 15:50:00,79.23,79.28,79.21,79.22,501947.0,76.837,76.8855,76.8176,76.8273,501947.0
2024-12-02 15:55:00,79.22,79.23,79.17,79.2,1630358.0,76.8273,76.837,76.7788,76.8079,1630358.0
2024-12-03 09:30:00,79.71,79.75,79.68,79.7,910108.0,77.3025,77.3413,77.2734,77.2928,910108.0
2024-12-03 09:35:00,79.7,79.72,79.61,79.63,299191.0,77.2928,77.3122,77.2055,77.2249,299191.0
2024-12-03 09:40:00,79.64,79.67,79.62,79.65,185922.0,77.2346,77.2637,77.2152,77.2443,185922.0
2024-12-03 09:45:00,79.64,79.74,79.62,79.69,323311.0,77.2346,77.3316,77.2152,77.2831,323311.0
2024-12-03 09:50:00,79.68,79.68,79.64,79.66,179527.0,77.2734,77.2734,77.2346,77.254,179527.0
2024-12-03 09:55:00,79.65,79.67,79.63,79.65,121048.0,77.2443,77.2637,77.2249,77.2443,121048.0
2024-12-03 10:00:00,79.64,79.66,79.56,79.65,145502.0,77.2346,77.254,77.1571,77.2443,145502.0
2024-12-03 10:05:00,79.65,79.68,79.59,79.61,46965.0,77.2443,77.2734,77.1861,77.2055,46965.0
2024-12-03 10:10:00,79.61,79.62,79.53,79.55,141399.0,77.2055,77.2152,77.128,77.1474,141399.0
2024-12-03 10:15:00,79.55,79.58,79.53,79.54,102508.0,77.1474,77.1764,77.128,77.1377,102508.0
2024-12-03 10:20:00,79.54,79.54,79.48,79.5,195928.0,77.1377,77.1377,77.0795,77.0989,195928.0
2024-12-03 10:25:00,79.49,79.51,79.41,79.42,231348.0,77.0892,77.1086,77.0116,77.0213,231348.0
2024-12-03 10:30:00,79.41,79.53,79.4,79.5,116821.0,77.0116,77.128,77.0019,77.0989,116821.0
2024-12-03 10:35:00,79.5,79.57,79.5,79.56,104718.0,77.0989,77.1668,77.0989,77.1571,104718.0
2024-12-03 10:40:00,79.56,79.56,79.5,79.55,156175.0,77.1571,77.1571,77.0989,77.1474,156175.0
2024-12-03 10:45:00,79.56,79.59,79.54,79.59,101293.0,77.1571,77.1861,77.1377,77.1861,101293.0
2024-12-03 10:50:00,79.6,79.66,79.6,79.63,151158.0,77.1958,77.254,77.1958,77.2249,151158.0
2024-12-03 10:55:00,79.62,79.62,79.59,79.61,45585.0,77.2152,77.2152,77.1861,77.2055,45585.0
2024-12-03 11:00:00,79.6,79.65,79.58,79.58,247785.0,77.1958,77.2443,77.1764,77.1764,247785.0
2024-12-03 11:05:00,79.59,79.59,79.53,79.54,75340.0,77.1861,77.1861,77.128,77.1377,75340.0
2024-12-03 11:10:00,79.54,79.58,79.53,79.55,144971.0,77.1377,77.1764,77.128,77.1474,144971.0
2024-12-03 11:15:00,79.55,79.6,79.54,79.6,100682.0,77.1474,77.1958,77.1377,77.1958,100682.0
2024-12-03 11:20:00,79.59,79.64,79.59,79.63,150110.0,77.1861,77.2346,77.1861,77.2249,150110.0
2024-12-03 11:25:00,79.63,79.67,79.61,79.67,237226.0,77.2249,77.2637,77.2055,77.2637,237226.0
2024-12-03 11:30:00,79.67,79.68,79.6,79.61,585774.0,77.2637,77.2734,77.1958,77.2055,585774.0
2024-12-03 11:35:00,79.61,79.61,79.53,79.54,82621.0,77.2055,77.2055,77.128,77.1377,82621.0
2024-12-03 11:40:00,79.54,79.56,79.51,79.53,182081.0,77.1377,77.1571,77.1086,77.128,182081.0
2024-12-03 11:45:00,79.52,79.58,79.52,79.58,39056.0,77.1183,77.1764,77.1183,77.1764,39056.0
2024-12-03 11:50:00,79.58,79.64,79.57,79.64,36544.0,77.1764,77.2346,77.1668,77.2346,36544.0
2024-12-03 11:55:00,79.64,79.64,79.59,79.59,26785.0,77.2346,77.2346,77.1861,77.1861,26785.0
2024-12-03 12:00:00,79.61,79.65,79.61,79.63,55482.0,77.2055,77.2443,77.2055,77.2249,55482.0
2024-12-03 12:05:00,79.63,79.66,79.61,79.65,55147.0,77.2249,77.254,77.2055,77.2443,55147.0
2024-12-03 12:10:00,79.65,79.68,79.64,79.67,192794.0,77.2443,77.2734,77.2346,77.2637,192794.0
2024-12-03 12:15:00,79.67,79.69,79.65,79.68,191458.0,77.2637,77.2831,77.2443,77.2734,191458.0
2024-12-03 12:20:00,79.68,79.68,79.65,79.67,612641.0,77.2734,77.2734,77.2443,77.2637,612641.0
2024-12-03 12:25:00,79.67,79.68,79.64,79.66,482252.0,77.2637,77.2734,77.2346,77.254,482252.0
2024-12-03 12:30:00,79.66,79.72,79.65,79.72,131249.0,77.254,77.3122,77.2443,77.3122,131249.0
2024-12-03 12:35:00,79.72,79.73,79.69,79.72,38030.0,77.3122,77.3219,77.2831,77.3122,38030.0
2024-12-03 12:40:00,79.71,79.72,79.7,79.7,26661.0,77.3025,77.3122,77.2928,77.2928,26661.0
2024-12-03 12:45:00,79.7,79.75,79.69,79.73,29407.0,77.2928,77.3413,77.2831,77.3219,29407.0
2024-12-03 12:50:00,79.74,79.8,79.74,79.8,31341.0,77.3316,77.3898,77.3316,77.3898,31341.0
2024-12-03 12:55:00,79.8,79.85,79.8,79.83,31336.0,77.3898,77.4383,77.3898,77.4189,31336.0
2024-12-03 13:00:00,79.83,79.87,79.81,79.84,45288.0,77.4189,77.4577,77.3995,77.4286,45288.0
2024-12-03 13:05:00,79.83,79.84,79.81,79.82,41701.0,77.4189,77.4286,77.3995,77.4092,41701.0
2024-12-03 13:10:00,79.82,79.84,79.8,79.8,23988.0,77.4092,77.4286,77.3898,77.3898,23988.0
2024-12-03 13:15:00,79.81,79.81,79.78,79.81,39933.0,77.3995,77.3995,77.3704,77.3995,39933.0
2024-12-03 13:20:00,79.81,79.82,79.8,79.81,5533.0,77.3995,77.4092,77.3898,77.3995,5533.0
2024-12-03 13:25:00,79.82,79.84,79.81,79.81,39054.0,77.4092,77.4286,77.3995,77.3995,39054.0
2024-12-03 13:30:00,79.81,79.82,79.79,79.81,37634.0,77.3995,77.4092,77.3801,77.3995,37634.0
2024-12-03 13:35:00,79.82,79.84,79.81,79.81,22686.0,77.4092,77.4286,77.3995,77.3995,22686.0
2024-12-03 13:40:00,79.82,79.82,79.78,79.78,33840.0,77.4092,77.4092,77.3704,77.3704,33840.0
2024-12-03 13:45:00,79.79,79.8,79.77,79.79,17315.0,77.3801,77.3898,77.3607,77.3801,17315.0
2024-12-03 13:50:00,79.79,79.81,79.78,79.8,60257.0,77.3801,77.3995,77.3704,77.3898,60257.0
2024-12-03 13:55:00,79.8,79.81,79.78,79.8,208790.0,77.3898,77.3995,77.3704,77.3898,208790.0
2024-12-03 14:00:00,79.8,79.8,79.76,79.79,66346.0,77.3898,77.3898,77.351,77.3801,66346.0
2024-12-03 14:05:00,79.79,79.79,79.75,79.78,34996.0,77.3801,77.3801,77.3413,77.3704,34996.0
2024-12-03 14:10:00,79.78,79.78,79.7,79.72,57539.0,77.3704,77.3704,77.2928,77.3122,57539.0
2024-12-03 14:15:00,79.71,79.74,79.68,79.74,48704.0,77.3025,77.3316,77.2734,77.3316,48704.0
2024-12-03 14:20:00,79.73,79.75,79.7,79.7,14397.0,77.3219,77.3413,77.2928,77.2928,14397.0
2024-12-03 14:25:00,79.7,79.73,79.7,79.73,21740.0,77.2928,77.3219,77.2928,77.3219,21740.0
2024-12-03 14:30:00,79.73,79.76,79.73,79.73,41910.0,77.3219,77.351,77.3219,77.3219,41910.0
2024-12-03 14:35:00,79.73,79.74,79.71,79.73,29487.0,77.3219,77.3316,77.3025,77.3219,29487.0
2024-12-03 14:40:00,79.72,79.73,79.7,79.7,76944.0,77.3122,77.3219,77.2928,77.2928,76944.0
2024-12-03 14:45:00,79.71,79.73,79.71,79.72,46330.0,77.3025,77.3219,77.3025,77.3122,46330.0
2024-12-03 14:50:00,79.71,79.72,79.69,79.7,53493.0,77.3025,77.3122,77.2831,77.2928,53493.0
2024-12-03 14:55:00,79.71,79.71,79.66,79.67,43805.0,77.3025,77.3025,77.254,77.2637,43805.0
2024-12-03 15:00:00,79.67,79.67,79.64,79.66,87405.0,77.2637,77.2637,77.2346,77.254,87405.0
2024-12-03 15:05:00,79.66,79.7,79.65,79.7,77674.0,77.254,77.2928,77.2443,77.2928,77674.0
2024-12-03 15:10:00,79.7,79.7,79.67,79.69,179056.0,77.2928,77.2928,77.2637,77.2831,179056.0
2024-12-03 15:15:00,79.69,79.69,79.65,79.66,83263.0,77.2831,77.2831,77.2443,77.254,83263.0
2024-12-03 15:20:00,79.66,79.68,79.65,79.67,97920.0,77.254,77.2734,77.2443,77.2637,97920.0
2024-12-03 15:25:00,79.68,79.69,79.67,79.67,67037.0,77.2734,77.2831,77.2637,77.2637,67037.0
2024-12-03 15:30:00,79.67,79.68,79.64,79.66,253475.0,77.2637,77.2734,77.2346,77.254,253475.0
2024-12-03 15:35:00,79.66,79.68,79.64,79.64,132238.0,77.254,77.2734,77.2346,77.2346,132238.0
2024-12-03 15:40:00,79.64,79.65,79.61,79.62,125324.0,77.2346,77.2443,77.2055,77.2152,125324.0
2024-12-03 15:45:00,79.62,79.64,79.61,79.64,106332.0,77.2152,77.2346,77.2055,77.2346,106332.0
2024-12-03 15:50:00,79.64,79.68,79.64,79.66,428667.0,77.2346,77.2734,77.2346,77.254,428667.0
2024-12-03 15:55:00,79.66,79.67,79.62,79.64,1455900.0,77.254,77.2637,77.2152,77.2346,1455900.0
2024-12-04 09:30:00,79.74,79.76,79.65,79.68,243972.0,77.3316,77.351,77.2443,77.2734,243972.0
2024-12-04 09:35:00,79.69,79.7,79.61,79.63,121631.0,77.2831,77.2928,77.2055,77.2249,121631.0
2024-12-04 09:40:00,79.64,79.66,79.61,79.62,69349.0,77.2346,77.254,77.2055,77.2152,69349.0
2024-12-04 09:45:00,79.62,79.66,79.6,79.62,83345.0,77.2152,77.254,77.1958,77.2152,83345.0
2024-12-04 09:50:00,79.63,79.66,79.61,79.63,159190.0,77.2249,77.254,77.2055,77.2249,159190.0
2024-12-04 09:55:00,79.62,79.65,79.6,79.61,358967.0,77.2152,77.2443,77.1958,77.2055,358967.0
2024-12-04 10:00:00,79.61,79.7,79.61,79.66,220701.0,77.2055,77.2928,77.2055,77.254,220701.0
2024-12-04 10:05:00,79.66,79.7,79.61,79.64,110885.0,77.254,77.2928,77.2055,77.2346,110885.0
2024-12-04 10:10:00,79.64,79.7,79.63,79.69,46668.0,77.2346,77.2928,77.2249,77.2831,46668.0
2024-12-04 10:15:00,79.68,79.71,79.64,79.69,70595.0,77.2734,77.3025,77.2346,77.2831,70595.0
2024-12-04 10:20:00,79.7,79.75,79.68,79.75,63810.0,77.2928,77.3413,77.2734,77.3413,63810.0
2024-12-04 10:25:00,79.76,79.85,79.76,79.83,75255.0,77.351,77.4383,77.351,77.4189,75255.0
2024-12-04 10:30:00,79.83,79.84,79.77,79.81,44588.0,77.4189,77.4286,77.3607,77.3995,44588.0
2024-12-04 10:35:00,79.81,79.87,79.81,79.84,139028.0,77.3995,77.4577,77.3995,77.4286,139028.0
2024-12-04 10:40:00,79.83,79.86,79.82,79.84,93063.0,77.4189,77.448,77.4092,77.4286,93063.0
2024-12-04 10:45:00,79.84,79.86,79.72,79.77,193941.0,77.4286,77.448,77.3122,77.3607,193941.0
2024-12-04 10:50:00,79.77,79.86,79.75,79.82,120930.0,77.3607,77.448,77.3413,77.4092,120930.0
2024-12-04 10:55:00,79.83,79.85,79.8,79.81,92449.0,77.4189,77.4383,77.3898,77.3995,92449.0
2024-12-04 11:00:00,79.81,79.85,79.78,79.79,60729.0,77.3995,77.4383,77.3704,77.3801,60729.0
2024-12-04 11:05:00,79.79,79.81,79.75,79.77,98150.0,77.3801,77.3995,77.3413,77.3607,98150.0
2024-12-04 11:10:00,79.77,79.81,79.74,79.77,188131.0,77.3607,77.3995,77.3316,77.3607,188131.0
2024-12-04 11:15:00,79.77,79.78,79.74,79.77,115522.0,77.3607,77.3704,77.3316,77.3607,115522.0
2024-12-04 11:20:00,79.77,79.83,79.77,79.81,147438.0,77.3607,77.4189,77.3607,77.3995,147438.0
2024-12-04 11:25:00,79.81,79.85,79.81,79.83,185870.0,77.3995,77.4383,77.3995,77.4189,185870.0
2024-12-04 11:30:00,79.83,79.88,79.83,79.87,206254.0,77.4189,77.4674,77.4189,77.4577,206254.0
2024-12-04 11:35:00,79.86,79.88,79.82,79.83,74053.0,77.448,77.4674,77.4092,77.4189,74053.0
2024-12-04 11:40:00,79.83,79.85,79.8,79.81,76580.0,77.4189,77.4383,77.3898,77.3995,76580.0
2024-12-04 11:45:00,79.82,79.86,79.82,79.86,38097.0,77.4092,77.448,77.4092,77.448,38097.0
2024-12-04 11:50:00,79.86,79.87,79.84,79.87,38165.0,77.448,77.4577,77.4286,77.4577,38165.0
2024-12-04 11:55:00,79.87,79.88,79.85,79.85,28210.0,77.4577,77.4674,77.4383,77.4383,28210.0
2024-12-04 12:00:00,79.86,79.86,79.81,79.82,18661.0,77.448,77.448,77.3995,77.4092,18661.0
2024-12-04 12:05:00,79.81,79.84,79.8,79.81,17584.0,77.3995,77.4286,77.3898,77.3995,17584.0
2024-12-04 12:10:00,79.81,79.83,79.8,79.83,13796.0,77.3995,77.4189,77.3898,77.4189,13796.0
2024-12-04 12:15:00,79.83,79.86,79.81,79.83,17276.0,77.4189,77.448,77.3995,77.4189,17276.0
2024-12-04 12:20:00,79.83,79.83,79.78,79.82,122043.0,77.4189,77.4189,77.3704,77.4092,122043.0
2024-12-04 12:25:00,79.83,79.83,79.8,79.81,29012.0,77.4189,77.4189,77.3898,77.3995,29012.0
2024-12-04 12:30:00,79.81,79.82,79.78,79.81,218182.0,77.3995,77.4092,77.3704,77.3995,218182.0
2024-12-04 12:35:00,79.81,79.82,79.77,79.78,68497.0,77.3995,77.4092,77.3607,77.3704,68497.0
2024-12-04 12:40:00,79.78,79.78,79.74,79.77,86024.0,77.3704,77.3704,77.3316,77.3607,86024.0
2024-12-04 12:45:00,79.77,79.8,79.76,79.8,70284.0,77.3607,77.3898,77.351,77.3898,70284.0
2024-12-04 12:50:00,79.8,79.84,79.8,79.83,91514.0,77.3898,77.4286,77.3898,77.4189,91514.0
2024-12-04 12:55:00,79.83,79.84,79.82,79.83,56217.0,77.4189,77.4286,77.4092,77.4189,56217.0
2024-12-04 13:00:00,79.82,79.84,79.8,79.81,46428.0,77.4092,77.4286,77.3898,77.3995,46428.0
2024-12-04 13:05:00,79.81,79.82,79.8,79.81,15199.0,77.3995,77.4092,77.3898,77.3995,15199.0
2024-12-04 13:10:00,79.81,79.82,79.76,79.77,30401.0,77.3995,77.4092,77.351,77.3607,30401.0
2024-12-04 13:15:00,79.77,79.77,79.76,79.77,29397.0,77.3607,77.3607,77.351,77.3607,29397.0
2024-12-04 13:20:00,79.76,79.77,79.71,79.72,46445.0,77.351,77.3607,77.3025,77.3122,46445.0
2024-12-04 13:25:00,79.72,79.73,79.69,79.7,48290.0,77.3122,77.3219,77.2831,77.2928,48290.0
2024-12-04 13:30:00,79.7,79.7,79.62,79.64,93782.0,77.2928,77.2928,77.2152,77.2346,93782.0
2024-12-04 13:35:00,79.64,79.68,79.64,79.68,95927.0,77.2346,77.2734,77.2346,77.2734,95927.0
2024-12-04 13:40:00,79.69,79.7,79.64,79.65,29287.0,77.2831,77.2928,77.2346,77.2443,29287.0
2024-12-04 13:45:00,79.66,79.68,79.65,79.67,14957.0,77.254,77.2734,77.2443,77.2637,14957.0
2024-12-04 13:50:00,79.69,79.69,79.65,79.68,36070.0,77.2831,77.2831,77.2443,77.2734,36070.0
2024-12-04 13:55:00,79.69,79.71,79.61,79.62,79651.0,77.2831,77.3025,77.2055,77.2152,79651.0
2024-12-04 14:00:00,79.62,79.66,79.58,79.65,91174.0,77.2152,77.254,77.1764,77.2443,91174.0
2024-12-04 14:05:00,79.66,79.72,79.66,79.72,88323.0,77.254,77.3122,77.254,77.3122,88323.0
2024-12-04 14:10:00,79.72,79.74,79.7,79.72,35315.0,77.3122,77.3316,77.2928,77.3122,35315.0
2024-12-04 14:15:00,79.71,79.74,79.68,79.69,50965.0,77.3025,77.3316,77.2734,77.2831,50965.0
2024-12-04 14:20:00,79.69,79.7,79.67,79.67,61820.0,77.2831,77.2928,77.2637,77.2637,61820.0
2024-12-04 14:25:00,79.67,79.67,79.58,79.64,66839.0,77.2637,77.2637,77.1764,77.2346,66839.0
2024-12-04 14:30:00,79.64,79.7,79.64,79.67,49332.0,77.2346,77.2928,77.2346,77.2637,49332.0
2024-12-04 14:35:00,79.68,79.7,79.65,79.65,23349.0,77.2734,77.2928,77.2443,77.2443,23349.0
2024-12-04 14:40:00,79.66,79.66,79.63,79.66,15191.0,77.254,77.254,77.2249,77.254,15191.0
2024-12-04 14:45:00,79.66,79.68,79.65,79.68,162955.0,77.254,77.2734,77.2443,77.2734,162955.0
2024-12-04 14:50:00,79.67,79.7,79.66,79.7,52943.0,77.2637,77.2928,77.254,77.2928,52943.0
2024-12-04 14:55:00,79.7,79.7,79.67,79.67,16611.0,77.2928,77.2928,77.2637,77.2637,16611.0
2024-12-04 15:00:00,79.67,79.69,79.66,79.67,38012.0,77.2637,77.2831,77.254,77.2637,38012.0
2024-12-04 15:05:00,79.67,79.7,79.67,79.69,50245.0,77.2637,77.2928,77.2637,77.2831,50245.0
2024-12-04 15:10:00,79.69,79.71,79.67,79.67,64254.0,77.2831,77.3025,77.2637,77.2637,64254.0
2024-12-04 15:15:00,79.67,79.68,79.65,79.67,103254.0,77.2637,77.2734,77.2443,77.2637,103254.0
2024-12-04 15:20:00,79.67,79.69,79.66,79.67,134606.0,77.2637,77.2831,77.254,77.2637,134606.0
2024-12-04 15:25:00,79.67,79.7,79.65,79.65,104674.0,77.2637,77.2928,77.2443,77.2443,104674.0
2024-12-04 15:30:00,79.66,79.69,79.65,79.67,118772.0,77.254,77.2831,77.2443,77.2637,118772.0
2024-12-04 15:35:00,79.67,79.7,79.67,79.69,108741.0,77.2637,77.2928,77.2637,77.2831,108741.0
2024-12-04 15:40:00,79.69,79.69,79.65,79.67,175858.0,77.2831,77.2831,77.2443,77.2637,175858.0
2024-12-04 15:45:00,79.67,79.72,79.67,79.7,176514.0,77.2637,77.3122,77.2637,77.2928,176514.0
2024-12-04 15:50:00,79.71,79.76,79.71,79.73,308146.0,77.3025,77.351,77.3025,77.3219,308146.0
2024-12-04 15:55:00,79.73,79.74,79.67,79.69,710017.0,77.3219,77.3316,77.2637,77.2831,710017.0
2024-12-05 09:30:00,80.1,80.13,80.06,80.1,717161.0,77.6807,77.7098,77.642,77.6807,717161.0
2024-12-05 09:35:00,80.11,80.13,80.08,80.12,809754.0,77.6904,77.7098,77.6613,77.7001,809754.0
2024-12-05 09:40:00,80.13,80.18,80.13,80.16,117707.0,77.7098,77.7583,77.7098,77.7389,117707.0
2024-12-05 09:45:00,80.16,80.16,80.11,80.16,213415.0,77.7389,77.7389,77.6904,77.7389,213415.0
2024-12-05 09:50:00,80.16,80.17,80.1,80.12,138953.0,77.7389,77.7486,77.6807,77.7001,138953.0
2024-12-05 09:55:00,80.12,80.12,80.07,80.09,87653.0,77.7001,77.7001,77.6516,77.671,87653.0
2024-12-05 10:00:00,80.1,80.22,80.1,80.19,92126.0,77.6807,77.7971,77.6807,77.768,92126.0
2024-12-05 10:05:00,80.18,80.2,80.13,80.14,153680.0,77.7583,77.7777,77.7098,77.7195,153680.0
2024-12-05 10:10:00,80.14,80.15,80.05,80.06,112361.0,77.7195,77.7292,77.6323,77.642,112361.0
2024-12-05 10:15:00,80.06,80.08,80.02,80.06,68720.0,77.642,77.6613,77.6032,77.642,68720.0
2024-12-05 10:20:00,80.05,80.06,80.0,80.01,41831.0,77.6323,77.642,77.5838,77.5935,41831.0
2024-12-05 10:25:00,80.0,80.02,79.96,79.97,70345.0,77.5838,77.6032,77.545,77.5547,70345.0
2024-12-05 10:30:00,79.96,80.0,79.95,80.0,44599.0,77.545,77.5838,77.5353,77.5838,44599.0
2024-12-05 10:35:00,80.01,80.02,79.97,79.98,61205.0,77.5935,77.6032,77.5547,77.5644,61205.0
2024-12-05 10:40:00,79.98,80.01,79.95,79.98,18828.0,77.5644,77.5935,77.5353,77.5644,18828.0
2024-12-05 10:45:00,80.0,80.1,80.0,80.09,37264.0,77.5838,77.6807,77.5838,77.671,37264.0
2024-12-05 10:50:00,80.09,80.17,80.08,80.14,29169.0,77.671,77.7486,77.6613,77.7195,29169.0
2024-12-05 10:55:00,80.14,80.15,80.1,80.13,115346.0,77.7195,77.7292,77.6807,77.7098,115346.0
2024-12-05 11:00:00,80.12,80.16,80.11,80.14,130705.0,77.7001,77.7389,77.6904,77.7195,130705.0
2024-12-05 11:05:00,80.13,80.17,80.12,80.17,41587.0,77.7098,77.7486,77.7001,77.7486,41587.0
2024-12-05 11:10:00,80.17,80.17,80.1,80.12,35017.0,77.7486,77.7486,77.6807,77.7001,35017.0
2024-12-05 11:15:00,80.11,80.14,80.1,80.12,40701.0,77.6904,77.7195,77.6807,77.7001,40701.0
2024-12-05 11:20:00,80.12,80.16,80.11,80.16,82974.0,77.7001,77.7389,77.6904,77.7389,82974.0
2024-12-05 11:25:00,80.16,80.2,80.15,80.2,158015.0,77.7389,77.7777,77.7292,77.7777,158015.0
2024-12-05 11:30:00,80.2,80.22,80.17,80.17,219464.0,77.7777,77.7971,77.7486,77.7486,219464.0
2024-12-05 11:35:00,80.16,80.17,80.11,80.12,561428.0,77.7389,77.7486,77.6904,77.7001,561428.0
2024-12-05 11:40:00,80.12,80.13,80.1,80.12,538631.0,77.7001,77.7098,77.6807,77.7001,538631.0
2024-12-05 11:45:00,80.12,80.12,80.1,80.12,535697.0,77.7001,77.7001,77.6807,77.7001,535697.0
2024-12-05 11:50:00,80.12,80.12,80.1,80.11,412510.0,77.7001,77.7001,77.6807,77.6904,412510.0
2024-12-05 11:55:00,80.1,80.14,80.09,80.13,180882.0,77.6807,77.7195,77.671,77.7098,180882.0
2024-12-05 12:00:00,80.14,80.17,80.14,80.17,55863.0,77.7195,77.7486,77.7195,77.7486,55863.0
2024-12-05 12:05:00,80.17,80.2,80.16,80.19,19884.0,77.7486,77.7777,77.7389,77.768,19884.0
2024-12-05 12:10:00,80.19,80.21,80.13,80.15,63678.0,77.768,77.7874,77.7098,77.7292,63678.0
2024-12-05 12:15:00,80.14,80.17,80.13,80.15,36549.0,77.7195,77.7486,77.7098,77.7292,36549.0
2024-12-05 12:20:00,80.15,80.15,80.1,80.11,125045.0,77.7292,77.7292,77.6807,77.6904,125045.0
2024-12-05 12:25:00,80.11,80.13,80.08,80.12,38797.0,77.6904,77.7098,77.6613,77.7001,38797.0
2024-12-05 12:30:00,80.11,80.12,80.09,80.12,81340.0,77.6904,77.7001,77.671,77.7001,81340.0
2024-12-05 12:35:00,80.12,80.14,80.1,80.12,18737.0,77.7001,77.7195,77.6807,77.7001,18737.0
2024-12-05 12:40:00,80.12,80.13,80.1,80.13,24447.0,77.7001,77.7098,77.6807,77.7098,24447.0
2024-12-05 12:45:00,80.12,80.15,80.12,80.15,21987.0,77.7001,77.7292,77.7001,77.7292,21987.0
2024-12-05 12:50:00,80.16,80.2,80.15,80.19,28553.0,77.7389,77.7777,77.7292,77.768,28553.0
2024-12-05 12:55:00,80.18,80.18,80.15,80.17,30276.0,77.7583,77.7583,77.7292,77.7486,30276.0
2024-12-05 13:00:00,80.17,80.17,80.14,80.15,10849.0,77.7486,77.7486,77.7195,77.7292,10849.0
2024-12-05 13:05:00,80.15,80.17,80.13,80.13,23834.0,77.7292,77.7486,77.7098,77.7098,23834.0
2024-12-05 13:10:00,80.14,80.14,80.11,80.12,9806.0,77.7195,77.7195,77.6904,77.7001,9806.0
2024-12-05 13:15:00,80.12,80.13,80.06,80.06,29125.0,77.7001,77.7098,77.642,77.642,29125.0
2024-12-05 13:20:00,80.06,80.07,79.96,79.97,43165.0,77.642,77.6516,77.545,77.5547,43165.0
2024-12-05 13:25:00,79.96,80.0,79.94,79.97,97870.0,77.545,77.5838,77.5256,77.5547,97870.0
2024-12-05 13:30:00,79.96,80.02,79.94,80.02,83359.0,77.545,77.6032,77.5256,77.6032,83359.0
2024-12-05 13:35:00,80.02,80.06,80.02,80.05,28686.0,77.6032,77.642,77.6032,77.6323,28686.0
2024-12-05 13:40:00,80.06,80.09,80.05,80.08,31209.0,77.642,77.671,77.6323,77.6613,31209.0
2024-12-05 13:45:00,80.08,80.1,80.07,80.08,31079.0,77.6613,77.6807,77.6516,77.6613,31079.0
2024-12-05 13:50:00,80.08,80.08,80.05,80.07,34307.0,77.6613,77.6613,77.6323,77.6516,34307.0
2024-12-05 13:55:00,80.06,80.1,80.04,80.09,29225.0,77.642,77.6807,77.6226,77.671,29225.0
2024-12-05 14:00:00,80.09,80.11,80.07,80.08,52647.0,77.671,77.6904,77.6516,77.6613,52647.0
2024-12-05 14:05:00,80.09,80.15,80.08,80.15,52695.0,77.671,77.7292,77.6613,77.7292,52695.0
2024-12-05 14:10:00,80.15,80.15,80.11,80.14,38797.0,77.7292,77.7292,77.6904,77.7195,38797.0
2024-12-05 14:15:00,80.14,80.15,80.12,80.13,23588.0,77.7195,77.7292,77.7001,77.7098,23588.0
2024-12-05 14:20:00,80.14,80.19,80.14,80.18,66413.0,77.7195,77.768,77.7195,77.7583,66413.0
2024-12-05 14:25:00,80.17,80.17,80.12,80.12,27048.0,77.7486,77.7486,77.7001,77.7001,27048.0
2024-12-05 14:30:00,80.12,80.15,80.11,80.14,77726.0,77.7001,77.7292,77.6904,77.7195,77726.0
2024-12-05 14:35:00,80.14,80.19,80.13,80.19,98231.0,77.7195,77.768,77.7098,77.768,98231.0
2024-12-05 14:40:00,80.19,80.19,80.17,80.18,50200.0,77.768,77.768,77.7486,77.7583,50200.0
2024-12-05 14:45:00,80.18,80.2,80.18,80.2,35599.0,77.7583,77.7777,77.7583,77.7777,35599.0
2024-12-05 14:50:00,80.2,80.21,80.18,80.2,20985.0,77.7777,77.7874,77.7583,77.7777,20985.0
2024-12-05 14:55:00,80.2,80.21,80.18,80.19,24863.0,77.7777,77.7874,77.7583,77.768,24863.0
2024-12-05 15:00:00,80.18,80.18,80.14,80.16,65205.0,77.7583,77.7583,77.7195,77.7389,65205.0
2024-12-05 15:05:00,80.15,80.18,80.15,80.17,57706.0,77.7292,77.7583,77.7292,77.7486,57706.0
2024-12-05 15:10:00,80.17,80.19,80.13,80.14,44356.0,77.7486,77.768,77.7098,77.7195,44356.0
2024-12-05 15:15:00,80.14,80.15,80.12,80.14,18659.0,77.7195,77.7292,77.7001,77.7195,18659.0
2024-12-05 15:20:00,80.14,80.17,80.14,80.15,63747.0,77.7195,77.7486,77.7195,77.7292,63747.0
2024-12-05 15:25:00,80.15,80.15,80.1,80.13,199694.0,77.7292,77.7292,77.6807,77.7098,199694.0
2024-12-05 15:30:00,80.13,80.13,80.1,80.12,77416.0,77.7098,77.7098,77.6807,77.7001,77416.0
2024-12-05 15:35:00,80.13,80.14,80.11,80.12,85290.0,77.7098,77.7195,77.6904,77.7001,85290.0
2024-12-05 15:40:00,80.12,80.13,80.1,80.13,60128.0,77.7001,77.7098,77.6807,77.7098,60128.0
2024-12-05 15:45:00,80.12,80.13,80.1,80.12,109909.0,77.7001,77.7098,77.6807,77.7001,109909.0
2024-12-05 15:50:00,80.12,80.14,80.08,80.08,367075.0,77.7001,77.7195,77.6613,77.6613,367075.0
2024-12-05 15:55:00,80.09,80.11,80.06,80.1,1354453.0,77.671,77.6904,77.642,77.6807,1354453.0
2024-12-06 09:30:00,80.39,80.39,80.28,80.32,184193.0,77.962,77.962,77.8553,77.8941,184193.0
2024-12-06 09:35:00,80.33,80.34,80.2,80.27,96913.0,77.9038,77.9135,77.7777,77.8456,96913.0
2024-12-06 09:40:00,80.27,80.29,80.19,80.28,61170.0,77.8456,77.865,77.768,77.8553,61170.0
2024-12-06 09:45:00,80.28,80.3,80.23,80.25,112770.0,77.8553,77.8747,77.8068,77.8262,112770.0
2024-12-06 09:50:00,80.24,80.28,80.22,80.23,71731.0,77.8165,77.8553,77.7971,77.8068,71731.0
2024-12-06 09:55:00,80.22,80.23,80.17,80.23,61977.0,77.7971,77.8068,77.7486,77.8068,61977.0
2024-12-06 10:00:00,80.23,80.23,80.15,80.2,60343.0,77.8068,77.8068,77.7292,77.7777,60343.0
2024-12-06 10:05:00,80.2,80.23,80.17,80.2,36582.0,77.7777,77.8068,77.7486,77.7777,36582.0
2024-12-06 10:10:00,80.2,80.23,80.11,80.12,97390.0,77.7777,77.8068,77.6904,77.7001,97390.0
2024-12-06 10:15:00,80.13,80.13,80.07,80.1,45025.0,77.7098,77.7098,77.6516,77.6807,45025.0
2024-12-06 10:20:00,80.1,80.13,80.07,80.1,143050.0,77.6807,77.7098,77.6516,77.6807,143050.0
2024-12-06 10:25:00,80.1,80.18,80.1,80.16,39124.0,77.6807,77.7583,77.6807,77.7389,39124.0
2024-12-06 10:30:00,80.16,80.16,80.1,80.13,118770.0,77.7389,77.7389,77.6807,77.7098,118770.0
2024-12-06 10:35:00,80.13,80.16,80.09,80.09,61310.0,77.7098,77.7389,77.671,77.671,61310.0
2024-12-06 10:40:00,80.09,80.13,80.03,80.09,93388.0,77.671,77.7098,77.6129,77.671,93388.0
2024-12-06 10:45:00,80.09,80.15,80.08,80.15,105404.0,77.671,77.7292,77.6613,77.7292,105404.0
2024-12-06 10:50:00,80.15,80.15,80.08,80.1,75052.0,77.7292,77.7292,77.6613,77.6807,75052.0
2024-12-06 10:55:00,80.09,80.14,80.09,80.1,53674.0,77.671,77.7195,77.671,77.6807,53674.0
2024-12-06 11:00:00,80.11,80.11,80.06,80.06,324442.0,77.6904,77.6904,77.642,77.642,324442.0
2024-12-06 11:05:00,80.06,80.09,80.03,80.05,41098.0,77.642,77.671,77.6129,77.6323,41098.0
2024-12-06 11:10:00,80.05,80.08,80.02,80.07,64025.0,77.6323,77.6613,77.6032,77.6516,64025.0
2024-12-06 11:15:00,80.07,80.09,80.04,80.04,23669.0,77.6516,77.671,77.6226,77.6226,23669.0
2024-12-06 11:20:00,80.05,80.13,80.05,80.09,181819.0,77.6323,77.7098,77.6323,77.671,181819.0
2024-12-06 11:25:00,80.09,80.16,80.07,80.15,63252.0,77.671,77.7389,77.6516,77.7292,63252.0
2024-12-06 11:30:00,80.15,80.18,80.13,80.18,100763.0,77.7292,77.7583,77.7098,77.7583,100763.0
2024-12-06 11:35:00,80.18,80.21,80.16,80.17,46516.0,77.7583,77.7874,77.7389,77.7486,46516.0
2024-12-06 11:40:00,80.16,80.18,80.15,80.17,130788.0,77.7389,77.7583,77.7292,77.7486,130788.0
2024-12-06 11:45:00,80.18,80.19,80.1,80.1,36758.0,77.7583,77.768,77.6807,77.6807,36758.0
2024-12-06 11:50:00,80.09,80.13,80.09,80.12,90153.0,77.671,77.7098,77.671,77.7001,90153.0
2024-12-06 11:55:00,80.11,80.13,80.1,80.11,33653.0,77.6904,77.7098,77.6807,77.6904,33653.0
2024-12-06 12:00:00,80.1,80.1,79.92,79.93,62064.0,77.6807,77.6807,77.5062,77.5159,62064.0
2024-12-06 12:05:00,79.93,80.02,79.92,80.01,15239.0,77.5159,77.6032,77.5062,77.5935,15239.0
2024-12-06 12:10:00,80.01,80.02,79.98,80.01,27810.0,77.5935,77.6032,77.5644,77.5935,27810.0
2024-12-06 12:15:00,80.01,80.03,79.96,79.97,18093.0,77.5935,77.6129,77.545,77.5547,18093.0
2024-12-06 12:20:00,79.97,80.01,79.96,79.97,31623.0,77.5547,77.5935,77.545,77.5547,31623.0
2024-12-06 12:25:00,79.97,80.02,79.96,80.01,71348.0,77.5547,77.6032,77.545,77.5935,71348.0
2024-12-06 12:30:00,80.01,80.02,79.99,80.0,18535.0,77.5935,77.6032,77.5741,77.5838,18535.0
2024-12-06 12:35:00,80.0,80.03,80.0,80.01,42231.0,77.5838,77.6129,77.5838,77.5935,42231.0
2024-12-06 12:40:00,80.01,80.01,79.95,79.96,35328.0,77.5935,77.5935,77.5353,77.545,35328.0
2024-12-06 12:45:00,79.97,79.99,79.96,79.98,30225.0,77.5547,77.5741,77.545,77.5644,30225.0
2024-12-06 12:50:00,79.98,80.0,79.97,79.98,21096.0,77.5644,77.5838,77.5547,77.5644,21096.0
2024-12-06 12:55:00,79.97,79.98,79.96,79.96,17699.0,77.5547,77.5644,77.545,77.545,17699.0
2024-12-06 13:00:00,79.97,80.0,79.96,79.99,38228.0,77.5547,77.5838,77.545,77.5741,38228.0
2024-12-06 13:05:00,79.99,80.06,79.98,80.06,96924.0,77.5741,77.642,77.5644,77.642,96924.0
2024-12-06 13:10:00,80.06,80.08,80.05,80.05,59549.0,77.642,77.6613,77.6323,77.6323,59549.0
2024-12-06 13:15:00,80.06,80.08,80.05,80.08,29573.0,77.642,77.6613,77.6323,77.6613,29573.0
2024-12-06 13:20:00,80.08,80.1,80.07,80.08,19764.0,77.6613,77.6807,77.6516,77.6613,19764.0
2024-12-06 13:25:00,80.07,80.08,80.05,80.05,21456.0,77.6516,77.6613,77.6323,77.6323,21456.0
2024-12-06 13:30:00,80.05,80.05,79.98,79.99,14484.0,77.6323,77.6323,77.5644,77.5741,14484.0
2024-12-06 13:35:00,79.99,80.02,79.98,80.0,7894.0,77.5741,77.6032,77.5644,77.5838,7894.0
2024-12-06 13:40:00,79.99,80.01,79.98,79.99,22435.0,77.5741,77.5935,77.5644,77.5741,22435.0
2024-12-06 13:45:00,80.0,80.01,79.98,80.0,18453.0,77.5838,77.5935,77.5644,77.5838,18453.0
2024-12-06 13:50:00,80.0,80.01,79.98,80.01,70009.0,77.5838,77.5935,77.5644,77.5935,70009.0
2024-12-06 13:55:00,80.01,80.01,79.98,80.01,63937.0,77.5935,77.5935,77.5644,77.5935,63937.0
2024-12-06 14:00:00,80.01,80.02,79.97,79.98,28434.0,77.5935,77.6032,77.5547,77.5644,28434.0
2024-12-06 14:05:00,79.98,79.98,79.92,79.93,35987.0,77.5644,77.5644,77.5062,77.5159,35987.0
2024-12-06 14:10:00,79.93,79.94,79.9,79.93,71786.0,77.5159,77.5256,77.4868,77.5159,71786.0
2024-12-06 14:15:00,79.93,79.93,79.9,79.91,45776.0,77.5159,77.5159,77.4868,77.4965,45776.0
2024-12-06 14:20:00,79.92,79.94,79.91,79.92,50319.0,77.5062,77.5256,77.4965,77.5062,50319.0
2024-12-06 14:25:00,79.92,79.94,79.91,79.92,41472.0,77.5062,77.5256,77.4965,77.5062,41472.0
2024-12-06 14:30:00,79.93,79.95,79.91,79.95,15970.0,77.5159,77.5353,77.4965,77.5353,15970.0
2024-12-06 14:35:00,79.94,79.96,79.93,79.95,18167.0,77.5256,77.545,77.5159,77.5353,18167.0
2024-12-06 14:40:00,79.94,79.96,79.93,79.95,14692.0,77.5256,77.545,77.5159,77.5353,14692.0
2024-12-06 14:45:00,79.95,79.99,79.95,79.96,56766.0,77.5353,77.5741,77.5353,77.545,56766.0
2024-12-06 14:50:00,79.97,80.0,79.96,79.98,74882.0,77.5547,77.5838,77.545,77.5644,74882.0
2024-12-06 14:55:00,79.98,80.0,79.97,79.98,44210.0,77.5644,77.5838,77.5547,77.5644,44210.0
2024-12-06 15:00:00,79.99,80.0,79.97,79.98,31867.0,77.5741,77.5838,77.5547,77.5644,31867.0
2024-12-06 15:05:00,79.98,80.0,79.97,79.99,42870.0,77.5644,77.5838,77.5547,77.5741,42870.0
2024-12-06 15:10:00,80.0,80.01,79.99,80.01,26024.0,77.5838,77.5935,77.5741,77.5935,26024.0
2024-12-06 15:15:00,80.01,80.02,79.99,80.02,105125.0,77.5935,77.6032,77.5741,77.6032,105125.0
2024-12-06 15:20:00,80.01,80.02,80.01,80.02,47126.0,77.5935,77.6032,77.5935,77.6032,47126.0
2024-12-06 15:25:00,80.02,80.04,80.0,80.04,54388.0,77.6032,77.6226,77.5838,77.6226,54388.0
2024-12-06 15:30:00,80.03,80.04,80.0,80.03,45183.0,77.6129,77.6226,77.5838,77.6129,45183.0
2024-12-06 15:35:00,80.03,80.05,80.02,80.04,65054.0,77.6129,77.6323,77.6032,77.6226,65054.0
2024-12-06 15:40:00,80.04,80.04,80.02,80.03,108146.0,77.6226,77.6226,77.6032,77.6129,108146.0
2024-12-06 15:45:00,80.03,80.04,80.02,80.03,60752.0,77.6129,77.6226,77.6032,77.6129,60752.0
2024-12-06 15:50:00,80.03,80.08,80.03,80.08,256878.0,77.6129,77.6613,77.6129,77.6613,256878.0
2024-12-06 15:55:00,80.07,80.1,80.03,80.09,770405.0,77.6516,77.6807,77.6129,77.671,770405.0
2024-12-09 09:30:00,80.53,80.54,80.43,80.45,379567.0,78.0978,78.1075,78.0008,78.0202,379567.0
2024-12-09 09:35:00,80.46,80.51,80.45,80.48,156996.0,78.0299,78.0784,78.0202,78.0493,156996.0
2024-12-09 09:40:00,80.48,80.52,80.46,80.5,121739.0,78.0493,78.0881,78.0299,78.0687,121739.0
2024-12-09 09:45:00,80.51,80.57,80.51,80.55,69375.0,78.0784,78.1365,78.0784,78.1172,69375.0
2024-12-09 09:50:00,80.55,80.63,80.54,80.61,81241.0,78.1172,78.1947,78.1075,78.1753,81241.0
2024-12-09 09:55:00,80.61,80.63,80.6,80.61,229829.0,78.1753,78.1947,78.1656,78.1753,229829.0
2024-12-09 10:00:00,80.61,80.62,80.58,80.59,75158.0,78.1753,78.185,78.1462,78.1559,75158.0
2024-12-09 10:05:00,80.58,80.6,80.53,80.55,47969.0,78.1462,78.1656,78.0978,78.1172,47969.0
2024-12-09 10:10:00,80.54,80.57,80.5,80.55,229802.0,78.1075,78.1365,78.0687,78.1172,229802.0
2024-12-09 10:15:00,80.54,80.56,80.53,80.54,149821.0,78.1075,78.1268,78.0978,78.1075,149821.0
2024-12-09 10:20:00,80.54,80.56,80.51,80.54,86004.0,78.1075,78.1268,78.0784,78.1075,86004.0
2024-12-09 10:25:00,80.53,80.55,80.47,80.49,44889.0,78.0978,78.1172,78.0396,78.059,44889.0
2024-12-09 10:30:00,80.48,80.53,80.48,80.51,80148.0,78.0493,78.0978,78.0493,78.0784,80148.0
2024-12-09 10:35:00,80.51,80.55,80.49,80.51,63883.0,78.0784,78.1172,78.059,78.0784,63883.0
2024-12-09 10:40:00,80.51,80.58,80.51,80.54,114220.0,78.0784,78.1462,78.0784,78.1075,114220.0
2024-12-09 10:45:00,80.54,80.54,80.41,80.44,147536.0,78.1075,78.1075,77.9814,78.0105,147536.0
2024-12-09 10:50:00,80.44,80.49,80.43,80.48,105757.0,78.0105,78.059,78.0008,78.0493,105757.0
2024-12-09 10:55:00,80.48,80.5,80.46,80.47,111767.0,78.0493,78.0687,78.0299,78.0396,111767.0
2024-12-09 11:00:00,80.47,80.51,80.43,80.45,165171.0,78.0396,78.0784,78.0008,78.0202,165171.0
2024-12-09 11:05:00,80.46,80.47,80.4,80.4,49734.0,78.0299,78.0396,77.9717,77.9717,49734.0
2024-12-09 11:10:00,80.39,80.4,80.34,80.36,68837.0,77.962,77.9717,77.9135,77.9329,68837.0
2024-12-09 11:15:00,80.35,80.38,80.34,80.37,64386.0,77.9232,77.9523,77.9135,77.9426,64386.0
2024-12-09 11:20:00,80.36,80.38,80.34,80.38,39090.0,77.9329,77.9523,77.9135,77.9523,39090.0
2024-12-09 11:25:00,80.37,80.43,80.37,80.4,69840.0,77.9426,78.0008,77.9426,77.9717,69840.0
2024-12-09 11:30:00,80.4,80.46,80.36,80.38,76521.0,77.9717,78.0299,77.9329,77.9523,76521.0
2024-12-09 11:35:00,80.38,80.38,80.33,80.37,41008.0,77.9523,77.9523,77.9038,77.9426,41008.0
2024-12-09 11:40:00,80.38,80.41,80.36,80.38,22620.0,77.9523,77.9814,77.9329,77.9523,22620.0
2024-12-09 11:45:00,80.4,80.43,80.39,80.42,43585.0,77.9717,78.0008,77.962,77.9911,43585.0
2024-12-09 11:50:00,80.43,80.46,80.4,80.41,42240.0,78.0008,78.0299,77.9717,77.9814,42240.0
2024-12-09 11:55:00,80.4,80.42,80.39,80.41,46123.0,77.9717,77.9911,77.962,77.9814,46123.0
2024-12-09 12:00:00,80.41,80.41,80.37,80.37,46433.0,77.9814,77.9814,77.9426,77.9426,46433.0
2024-12-09 12:05:00,80.37,80.39,80.35,80.37,39450.0,77.9426,77.962,77.9232,77.9426,39450.0
2024-12-09 12:10:00,80.38,80.39,80.36,80.38,12212.0,77.9523,77.962,77.9329,77.9523,12212.0
2024-12-09 12:15:00,80.38,80.39,80.34,80.39,15890.0,77.9523,77.962,77.9135,77.962,15890.0
2024-12-09 12:20:00,80.4,80.4,80.35,80.36,28294.0,77.9717,77.9717,77.9232,77.9329,28294.0
2024-12-09 12:25:00,80.37,80.38,80.32,80.36,14911.0,77.9426,77.9523,77.8941,77.9329,14911.0
2024-12-09 12:30:00,80.36,80.36,80.31,80.32,8848.0,77.9329,77.9329,77.8844,77.8941,8848.0
2024-12-09 12:35:00,80.32,80.37,80.31,80.36,208518.0,77.8941,77.9426,77.8844,77.9329,208518.0
2024-12-09 12:40:00,80.37,80.39,80.35,80.37,7485.0,77.9426,77.962,77.9232,77.9426,7485.0
2024-12-09 12:45:00,80.37,80.39,80.35,80.39,170665.0,77.9426,77.962,77.9232,77.962,170665.0
2024-12-09 12:50:00,80.38,80.39,80.34,80.34,25700.0,77.9523,77.962,77.9135,77.9135,25700.0
2024-12-09 12:55:00,80.34,80.35,80.3,80.3,64013.0,77.9135,77.9232,77.8747,77.8747,64013.0
2024-12-09 13:00:00,80.3,80.3,80.26,80.28,52948.0,77.8747,77.8747,77.8359,77.8553,52948.0
2024-12-09 13:05:00,80.29,80.31,80.27,80.27,10150.0,77.865,77.8844,77.8456,77.8456,10150.0
2024-12-09 13:10:00,80.27,80.3,80.26,80.29,11887.0,77.8456,77.8747,77.8359,77.865,11887.0
2024-12-09 13:15:00,80.29,80.31,80.28,80.29,13880.0,77.865,77.8844,77.8553,77.865,13880.0
2024-12-09 13:20:00,80.3,80.31,80.28,80.29,11798.0,77.8747,77.8844,77.8553,77.865,11798.0
2024-12-09 13:25:00,80.3,80.31,80.28,80.29,34198.0,77.8747,77.8844,77.8553,77.865,34198.0
2024-12-09 13:30:00,80.28,80.3,80.27,80.29,24006.0,77.8553,77.8747,77.8456,77.865,24006.0
2024-12-09 13:35:00,80.3,80.36,80.29,80.34,12617.0,77.8747,77.9329,77.865,77.9135,12617.0
2024-12-09 13:40:00,80.33,80.37,80.33,80.36,42476.0,77.9038,77.9426,77.9038,77.9329,42476.0
2024-12-09 13:45:00,80.36,80.39,80.35,80.38,78712.0,77.9329,77.962,77.9232,77.9523,78712.0
2024-12-09 13:50:00,80.38,80.4,80.37,80.39,19341.0,77.9523,77.9717,77.9426,77.962,19341.0
2024-12-09 13:55:00,80.39,80.4,80.35,80.36,20985.0,77.962,77.9717,77.9232,77.9329,20985.0
2024-12-09 14:00:00,80.36,80.36,80.3,80.3,34611.0,77.9329,77.9329,77.8747,77.8747,34611.0
2024-12-09 14:05:00,80.31,80.33,80.29,80.33,29171.0,77.8844,77.9038,77.865,77.9038,29171.0
2024-12-09 14:10:00,80.33,80.34,80.31,80.32,41802.0,77.9038,77.9135,77.8844,77.8941,41802.0
2024-12-09 14:15:00,80.33,80.33,80.3,80.32,17530.0,77.9038,77.9038,77.8747,77.8941,17530.0
2024-12-09 14:20:00,80.32,80.34,80.32,80.33,15696.0,77.8941,77.9135,77.8941,77.9038,15696.0
2024-12-09 14:25:00,80.32,80.33,80.29,80.31,47768.0,77.8941,77.9038,77.865,77.8844,47768.0
2024-12-09 14:30:00,80.31,80.32,80.28,80.32,26065.0,77.8844,77.8941,77.8553,77.8941,26065.0
2024-12-09 14:35:00,80.32,80.33,80.28,80.29,24705.0,77.8941,77.9038,77.8553,77.865,24705.0
2024-12-09 14:40:00,80.29,80.29,80.22,80.23,63643.0,77.865,77.865,77.7971,77.8068,63643.0
2024-12-09 14:45:00,80.23,80.23,80.19,80.2,54876.0,77.8068,77.8068,77.768,77.7777,54876.0
2024-12-09 14:50:00,80.2,80.2,80.13,80.17,35728.0,77.7777,77.7777,77.7098,77.7486,35728.0
2024-12-09 14:55:00,80.17,80.2,80.17,80.19,28120.0,77.7486,77.7777,77.7486,77.768,28120.0
2024-12-09 15:00:00,80.2,80.2,80.14,80.15,133993.0,77.7777,77.7777,77.7195,77.7292,133993.0
2024-12-09 15:05:00,80.15,80.17,80.13,80.17,55543.0,77.7292,77.7486,77.7098,77.7486,55543.0
2024-12-09 15:10:00,80.17,80.17,80.13,80.15,68632.0,77.7486,77.7486,77.7098,77.7292,68632.0
2024-12-09 15:15:00,80.15,80.17,80.12,80.13,51642.0,77.7292,77.7486,77.7001,77.7098,51642.0
2024-12-09 15:20:00,80.13,80.13,80.07,80.08,64010.0,77.7098,77.7098,77.6516,77.6613,64010.0
2024-12-09 15:25:00,80.07,80.1,80.06,80.06,89344.0,77.6516,77.6807,77.642,77.642,89344.0
2024-12-09 15:30:00,80.07,80.1,80.05,80.06,89659.0,77.6516,77.6807,77.6323,77.642,89659.0
2024-12-09 15:35:00,80.06,80.07,80.04,80.06,65326.0,77.642,77.6516,77.6226,77.642,65326.0
2024-12-09 15:40:00,80.06,80.07,80.04,80.04,83405.0,77.642,77.6516,77.6226,77.6226,83405.0
2024-12-09 15:45:00,80.04,80.05,80.02,80.04,177696.0,77.6226,77.6323,77.6032,77.6226,177696.0
2024-12-09 15:50:00,80.04,80.07,80.02,80.05,465309.0,77.6226,77.6516,77.6032,77.6323,465309.0
2024-12-09 15:55:00,80.04,80.05,80.0,80.01,559878.0,77.6226,77.6323,77.5838,77.5935,559878.0
2024-12-10 09:30:00,79.83,79.85,79.72,79.74,472973.0,77.4189,77.4383,77.3122,77.3316,472973.0
2024-12-10 09:35:00,79.74,79.75,79.69,79.7,195884.0,77.3316,77.3413,77.2831,77.2928,195884.0
2024-12-10 09:40:00,79.7,79.73,79.66,79.73,223357.0,77.2928,77.3219,77.254,77.3219,223357.0
2024-12-10 09:45:00,79.73,79.77,79.65,79.65,174402.0,77.3219,77.3607,77.2443,77.2443,174402.0
2024-12-10 09:50:00,79.65,79.66,79.58,79.62,262020.0,77.2443,77.254,77.1764,77.2152,262020.0
2024-12-10 09:55:00,79.62,79.65,79.61,79.63,255415.0,77.2152,77.2443,77.2055,77.2249,255415.0
2024-12-10 10:00:00,79.65,79.66,79.54,79.56,166921.0,77.2443,77.254,77.1377,77.1571,166921.0
2024-12-10 10:05:00,79.57,79.58,79.53,79.54,64772.0,77.1668,77.1764,77.128,77.1377,64772.0
2024-12-10 10:10:00,79.54,79.54,79.5,79.53,61729.0,77.1377,77.1377,77.0989,77.128,61729.0
2024-12-10 10:15:00,79.53,79.53,79.5,79.5,97359.0,77.128,77.128,77.0989,77.0989,97359.0
2024-12-10 10:20:00,79.5,79.52,79.47,79.47,104890.0,77.0989,77.1183,77.0698,77.0698,104890.0
2024-12-10 10:25:00,79.47,79.47,79.43,79.44,165315.0,77.0698,77.0698,77.031,77.0407,165315.0
2024-12-10 10:30:00,79.44,79.5,79.43,79.49,221989.0,77.0407,77.0989,77.031,77.0892,221989.0
2024-12-10 10:35:00,79.49,79.5,79.47,79.48,90352.0,77.0892,77.0989,77.0698,77.0795,90352.0
2024-12-10 10:40:00,79.49,79.53,79.46,79.53,216175.0,77.0892,77.128,77.0601,77.128,216175.0
2024-12-10 10:45:00,79.53,79.58,79.53,79.56,141257.0,77.128,77.1764,77.128,77.1571,141257.0
2024-12-10 10:50:00,79.55,79.55,79.47,79.48,68068.0,77.1474,77.1474,77.0698,77.0795,68068.0
2024-12-10 10:55:00,79.47,79.5,79.46,79.48,70746.0,77.0698,77.0989,77.0601,77.0795,70746.0
2024-12-10 11:00:00,79.48,79.53,79.47,79.51,216650.0,77.0795,77.128,77.0698,77.1086,216650.0
2024-12-10 11:05:00,79.5,79.5,79.4,79.42,53956.0,77.0989,77.0989,77.0019,77.0213,53956.0
2024-12-10 11:10:00,79.43,79.47,79.41,79.45,67811.0,77.031,77.0698,77.0116,77.0504,67811.0
2024-12-10 11:15:00,79.45,79.45,79.39,79.4,47353.0,77.0504,77.0504,76.9922,77.0019,47353.0
2024-12-10 11:20:00,79.4,79.44,79.39,79.42,98694.0,77.0019,77.0407,76.9922,77.0213,98694.0
2024-12-10 11:25:00,79.43,79.47,79.42,79.44,299533.0,77.031,77.0698,77.0213,77.0407,299533.0
2024-12-10 11:30:00,79.43,79.46,79.4,79.44,169598.0,77.031,77.0601,77.0019,77.0407,169598.0
2024-12-10 11:35:00,79.43,79.44,79.39,79.4,116795.0,77.031,77.0407,76.9922,77.0019,116795.0
2024-12-10 11:40:00,79.4,79.44,79.39,79.42,198342.0,77.0019,77.0407,76.9922,77.0213,198342.0
2024-12-10 11:45:00,79.42,79.43,79.38,79.42,119652.0,77.0213,77.031,76.9825,77.0213,119652.0
2024-12-10 11:50:00,79.42,79.45,79.41,79.42,94919.0,77.0213,77.0504,77.0116,77.0213,94919.0
2024-12-10 11:55:00,79.42,79.45,79.41,79.43,152173.0,77.0213,77.0504,77.0116,77.031,152173.0
2024-12-10 12:00:00,79.44,79.45,79.41,79.42,63436.0,77.0407,77.0504,77.0116,77.0213,63436.0
2024-12-10 12:05:00,79.42,79.45,79.41,79.44,75541.0,77.0213,77.0504,77.0116,77.0407,75541.0
2024-12-10 12:10:00,79.44,79.47,79.42,79.43,27017.0,77.0407,77.0698,77.0213,77.031,27017.0
2024-12-10 12:15:00,79.43,79.45,79.41,79.44,21151.0,77.031,77.0504,77.0116,77.0407,21151.0
2024-12-10 12:20:00,79.44,79.44,79.4,79.41,33148.0,77.0407,77.0407,77.0019,77.0116,33148.0
2024-12-10 12:25:00,79.4,79.42,79.39,79.4,91652.0,77.0019,77.0213,76.9922,77.0019,91652.0
2024-12-10 12:30:00,79.39,79.43,79.38,79.42,41117.0,76.9922,77.031,76.9825,77.0213,41117.0
2024-12-10 12:35:00,79.42,79.43,79.4,79.43,26035.0,77.0213,77.031,77.0019,77.031,26035.0
2024-12-10 12:40:00,79.42,79.45,79.4,79.44,23553.0,77.0213,77.0504,77.0019,77.0407,23553.0
2024-12-10 12:45:00,79.44,79.47,79.43,79.46,12525.0,77.0407,77.0698,77.031,77.0601,12525.0
2024-12-10 12:50:00,79.47,79.47,79.41,79.42,21587.0,77.0698,77.0698,77.0116,77.0213,21587.0
2024-12-10 12:55:00,79.42,79.43,79.39,79.39,35885.0,77.0213,77.031,76.9922,76.9922,35885.0
2024-12-10 13:00:00,79.39,79.41,79.38,79.39,33345.0,76.9922,77.0116,76.9825,76.9922,33345.0
2024-12-10 13:05:00,79.39,79.41,79.38,79.39,28522.0,76.9922,77.0116,76.9825,76.9922,28522.0
2024-12-10 13:10:00,79.4,79.42,79.39,79.4,22687.0,77.0019,77.0213,76.9922,77.0019,22687.0
2024-12-10 13:15:00,79.4,79.42,79.39,79.42,17074.0,77.0019,77.0213,76.9922,77.0213,17074.0
2024-12-10 13:20:00,79.41,79.44,79.41,79.44,11131.0,77.0116,77.0407,77.0116,77.0407,11131.0
2024-12-10 13:25:00,79.43,79.46,79.43,79.45,37543.0,77.031,77.0601,77.031,77.0504,37543.0
2024-12-10 13:30:00,79.45,79.48,79.45,79.48,15486.0,77.0504,77.0795,77.0504,77.0795,15486.0
2024-12-10 13:35:00,79.48,79.52,79.47,79.51,33957.0,77.0795,77.1183,77.0698,77.1086,33957.0
2024-12-10 13:40:00,79.51,79.52,79.47,79.48,14200.0,77.1086,77.1183,77.0698,77.0795,14200.0
2024-12-10 13:45:00,79.48,79.51,79.47,79.51,26470.0,77.0795,77.1086,77.0698,77.1086,26470.0
2024-12-10 13:50:00,79.51,79.51,79.49,79.5,10585.0,77.1086,77.1086,77.0892,77.0989,10585.0
2024-12-10 13:55:00,79.5,79.5,79.48,79.48,64149.0,77.0989,77.0989,77.0795,77.0795,64149.0
2024-12-10 14:00:00,79.48,79.5,79.46,79.48,23975.0,77.0795,77.0989,77.0601,77.0795,23975.0
2024-12-10 14:05:00,79.48,79.5,79.46,79.49,26025.0,77.0795,77.0989,77.0601,77.0892,26025.0
2024-12-10 14:10:00,79.49,79.49,79.45,79.48,25399.0,77.0892,77.0892,77.0504,77.0795,25399.0
2024-12-10 14:15:00,79.48,79.5,79.46,79.5,33415.0,77.0795,77.0989,77.0601,77.0989,33415.0
2024-12-10 14:20:00,79.5,79.53,79.5,79.53,34845.0,77.0989,77.128,77.0989,77.128,34845.0
2024-12-10 14:25:00,79.53,79.53,79.5,79.51,29777.0,77.128,77.128,77.0989,77.1086,29777.0
2024-12-10 14:30:00,79.51,79.51,79.46,79.47,22160.0,77.1086,77.1086,77.0601,77.0698,22160.0
2024-12-10 14:35:00,79.48,79.5,79.46,79.49,29943.0,77.0795,77.0989,77.0601,77.0892,29943.0
2024-12-10 14:40:00,79.49,79.52,79.48,79.5,33666.0,77.0892,77.1183,77.0795,77.0989,33666.0
2024-12-10 14:45:00,79.51,79.54,79.49,79.51,36315.0,77.1086,77.1377,77.0892,77.1086,36315.0
2024-12-10 14:50:00,79.51,79.51,79.47,79.5,18352.0,77.1086,77.1086,77.0698,77.0989,18352.0
2024-12-10 14:55:00,79.5,79.51,79.48,79.5,30368.0,77.0989,77.1086,77.0795,77.0989,30368.0
2024-12-10 15:00:00,79.51,79.51,79.42,79.44,69716.0,77.1086,77.1086,77.0213,77.0407,69716.0
2024-12-10 15:05:00,79.44,79.45,79.42,79.45,77501.0,77.0407,77.0504,77.0213,77.0504,77501.0
2024-12-10 15:10:00,79.44,79.44,79.41,79.41,74716.0,77.0407,77.0407,77.0116,77.0116,74716.0
2024-12-10 15:15:00,79.41,79.42,79.37,79.39,99777.0,77.0116,77.0213,76.9728,76.9922,99777.0
2024-12-10 15:20:00,79.39,79.39,79.35,79.39,106539.0,76.9922,76.9922,76.9534,76.9922,106539.0
2024-12-10 15:25:00,79.38,79.39,79.37,79.39,241417.0,76.9825,76.9922,76.9728,76.9922,241417.0
2024-12-10 15:30:00,79.39,79.39,79.36,79.39,187296.0,76.9922,76.9922,76.9631,76.9922,187296.0
2024-12-10 15:35:00,79.39,79.4,79.37,79.4,105965.0,76.9922,77.0019,76.9728,77.0019,105965.0
2024-12-10 15:40:00,79.39,79.42,79.38,79.39,141444.0,76.9922,77.0213,76.9825,76.9922,141444.0
2024-12-10 15:45:00,79.4,79.41,79.34,79.35,194502.0,77.0019,77.0116,76.9437,76.9534,194502.0
2024-12-10 15:50:00,79.35,79.37,79.32,79.32,594773.0,76.9534,76.9728,76.9243,76.9243,594773.0
2024-12-10 15:55:00,79.33,79.36,79.29,79.31,756046.0,76.934,76.9631,76.8952,76.9146,756046.0
2024-12-11 09:30:00,79.73,79.76,79.66,79.75,250725.0,77.3219,77.351,77.254,77.3413,250725.0
2024-12-11 09:35:00,79.76,79.78,79.68,79.69,133809.0,77.351,77.3704,77.2734,77.2831,133809.0
2024-12-11 09:40:00,79.7,79.73,79.66,79.72,343790.0,77.2928,77.3219,77.254,77.3122,343790.0
2024-12-11 09:45:00,79.73,79.79,79.72,79.73,209521.0,77.3219,77.3801,77.3122,77.3219,209521.0
2024-12-11 09:50:00,79.74,79.76,79.67,79.74,195389.0,77.3316,77.351,77.2637,77.3316,195389.0
2024-12-11 09:55:00,79.74,79.74,79.66,79.7,96926.0,77.3316,77.3316,77.254,77.2928,96926.0
2024-12-11 10:00:00,79.7,79.7,79.58,79.65,67282.0,77.2928,77.2928,77.1764,77.2443,67282.0
2024-12-11 10:05:00,79.66,79.66,79.59,79.62,61455.0,77.254,77.254,77.1861,77.2152,61455.0
2024-12-11 10:10:00,79.62,79.71,79.62,79.7,90457.0,77.2152,77.3025,77.2152,77.2928,90457.0
2024-12-11 10:15:00,79.71,79.72,79.65,79.67,41532.0,77.3025,77.3122,77.2443,77.2637,41532.0
2024-12-11 10:20:00,79.67,79.71,79.63,79.64,61947.0,77.2637,77.3025,77.2249,77.2346,61947.0
2024-12-11 10:25:00,79.64,79.65,79.59,79.61,58825.0,77.2346,77.2443,77.1861,77.2055,58825.0
2024-12-11 10:30:00,79.6,79.64,79.5,79.51,64412.0,77.1958,77.2346,77.0989,77.1086,64412.0
2024-12-11 10:35:00,79.51,79.54,79.49,79.51,105857.0,77.1086,77.1377,77.0892,77.1086,105857.0
2024-12-11 10:40:00,79.52,79.55,79.51,79.53,87082.0,77.1183,77.1474,77.1086,77.128,87082.0
2024-12-11 10:45:00,79.53,79.57,79.52,79.54,35834.0,77.128,77.1668,77.1183,77.1377,35834.0
2024-12-11 10:50:00,79.55,79.59,79.54,79.54,85425.0,77.1474,77.1861,77.1377,77.1377,85425.0
2024-12-11 10:55:00,79.55,79.59,79.53,79.58,54098.0,77.1474,77.1861,77.128,77.1764,54098.0
2024-12-11 11:00:00,79.59,79.61,79.55,79.59,76438.0,77.1861,77.2055,77.1474,77.1861,76438.0
2024-12-11 11:05:00,79.59,79.63,79.59,79.63,51655.0,77.1861,77.2249,77.1861,77.2249,51655.0
2024-12-11 11:10:00,79.63,79.69,79.63,79.69,32478.0,77.2249,77.2831,77.2249,77.2831,32478.0
2024-12-11 11:15:00,79.69,79.7,79.64,79.64,52882.0,77.2831,77.2928,77.2346,77.2346,52882.0
2024-12-11 11:20:00,79.65,79.66,79.61,79.64,70117.0,77.2443,77.254,77.2055,77.2346,70117.0
2024-12-11 11:25:00,79.64,79.69,79.63,79.67,126564.0,77.2346,77.2831,77.2249,77.2637,126564.0
2024-12-11 11:30:00,79.67,79.69,79.65,79.66,138380.0,77.2637,77.2831,77.2443,77.254,138380.0
2024-12-11 11:35:00,79.66,79.73,79.64,79.73,135946.0,77.254,77.3219,77.2346,77.3219,135946.0
2024-12-11 11:40:00,79.73,79.8,79.72,79.79,67778.0,77.3219,77.3898,77.3122,77.3801,67778.0
2024-12-11 11:45:00,79.79,79.81,79.77,79.78,75142.0,77.3801,77.3995,77.3607,77.3704,75142.0
2024-12-11 11:50:00,79.78,79.82,79.76,79.82,48214.0,77.3704,77.4092,77.351,77.4092,48214.0
2024-12-11 11:55:00,79.82,79.82,79.79,79.8,42569.0,77.4092,77.4092,77.3801,77.3898,42569.0
2024-12-11 12:00:00,79.8,79.83,79.8,79.81,36150.0,77.3898,77.4189,77.3898,77.3995,36150.0
2024-12-11 12:05:00,79.82,79.82,79.78,79.8,27680.0,77.4092,77.4092,77.3704,77.3898,27680.0
2024-12-11 12:10:00,79.8,79.81,79.77,79.77,81348.0,77.3898,77.3995,77.3607,77.3607,81348.0
2024-12-11 12:15:00,79.77,79.78,79.69,79.7,137109.0,77.3607,77.3704,77.2831,77.2928,137109.0
2024-12-11 12:20:00,79.7,79.72,79.68,79.71,150174.0,77.2928,77.3122,77.2734,77.3025,150174.0
2024-12-11 12:25:00,79.72,79.72,79.68,79.69,31860.0,77.3122,77.3122,77.2734,77.2831,31860.0
2024-12-11 12:30:00,79.7,79.74,79.69,79.71,24758.0,77.2928,77.3316,77.2831,77.3025,24758.0
2024-12-11 12:35:00,79.7,79.72,79.69,79.72,9886.0,77.2928,77.3122,77.2831,77.3122,9886.0
2024-12-11 12:40:00,79.73,79.77,79.73,79.77,10703.0,77.3219,77.3607,77.3219,77.3607,10703.0
2024-12-11 12:45:00,79.77,79.78,79.75,79.76,23256.0,77.3607,77.3704,77.3413,77.351,23256.0
2024-12-11 12:50:00,79.78,79.78,79.75,79.76,45497.0,77.3704,77.3704,77.3413,77.351,45497.0
2024-12-11 12:55:00,79.76,79.76,79.73,79.75,25940.0,77.351,77.351,77.3219,77.3413,25940.0
2024-12-11 13:00:00,79.76,79.85,79.75,79.81,46386.0,77.351,77.4383,77.3413,77.3995,46386.0
2024-12-11 13:05:00,79.81,79.83,79.79,79.81,95550.0,77.3995,77.4189,77.3801,77.3995,95550.0
2024-12-11 13:10:00,79.8,79.81,79.77,79.8,48508.0,77.3898,77.3995,77.3607,77.3898,48508.0
2024-12-11 13:15:00,79.81,79.84,79.81,79.83,23997.0,77.3995,77.4286,77.3995,77.4189,23997.0
2024-12-11 13:20:00,79.82,79.85,79.81,79.84,65266.0,77.4092,77.4383,77.3995,77.4286,65266.0
2024-12-11 13:25:00,79.84,79.86,79.82,79.86,15323.0,77.4286,77.448,77.4092,77.448,15323.0
2024-12-11 13:30:00,79.86,79.87,79.83,79.84,59849.0,77.448,77.4577,77.4189,77.4286,59849.0
2024-12-11 13:35:00,79.84,79.85,79.81,79.81,22969.0,77.4286,77.4383,77.3995,77.3995,22969.0
2024-12-11 13:40:00,79.82,79.83,79.75,79.75,48841.0,77.4092,77.4189,77.3413,77.3413,48841.0
2024-12-11 13:45:00,79.76,79.77,79.73,79.73,55949.0,77.351,77.3607,77.3219,77.3219,55949.0
2024-12-11 13:50:00,79.73,79.74,79.68,79.7,70272.0,77.3219,77.3316,77.2734,77.2928,70272.0
2024-12-11 13:55:00,79.69,79.71,79.68,79.69,58929.0,77.2831,77.3025,77.2734,77.2831,58929.0
2024-12-11 14:00:00,79.69,79.73,79.67,79.69,118907.0,77.2831,77.3219,77.2637,77.2831,118907.0
2024-12-11 14:05:00,79.7,79.71,79.66,79.7,56331.0,77.2928,77.3025,77.254,77.2928,56331.0
2024-12-11 14:10:00,79.69,79.72,79.69,79.71,54090.0,77.2831,77.3122,77.2831,77.3025,54090.0
2024-12-11 14:15:00,79.71,79.72,79.69,79.7,51898.0,77.3025,77.3122,77.2831,77.2928,51898.0
2024-12-11 14:20:00,79.7,79.71,79.67,79.7,60716.0,77.2928,77.3025,77.2637,77.2928,60716.0
2024-12-11 14:25:00,79.7,79.75,79.7,79.75,64984.0,77.2928,77.3413,77.2928,77.3413,64984.0
2024-12-11 14:30:00,79.74,79.79,79.72,79.78,68565.0,77.3316,77.3801,77.3122,77.3704,68565.0
2024-12-11 14:35:00,79.78,79.8,79.77,79.78,72817.0,77.3704,77.3898,77.3607,77.3704,72817.0
2024-12-11 14:40:00,79.78,79.79,79.76,79.77,26967.0,77.3704,77.3801,77.351,77.3607,26967.0
2024-12-11 14:45:00,79.77,79.79,79.76,79.78,34958.0,77.3607,77.3801,77.351,77.3704,34958.0
2024-12-11 14:50:00,79.78,79.8,79.76,79.79,59381.0,77.3704,77.3898,77.351,77.3801,59381.0
2024-12-11 14:55:00,79.78,79.81,79.76,79.81,41785.0,77.3704,77.3995,77.351,77.3995,41785.0
2024-12-11 15:00:00,79.81,79.84,79.8,79.81,82823.0,77.3995,77.4286,77.3898,77.3995,82823.0
2024-12-11 15:05:00,79.81,79.83,79.78,79.79,103899.0,77.3995,77.4189,77.3704,77.3801,103899.0
2024-12-11 15:10:00,79.79,79.82,79.78,79.81,110801.0,77.3801,77.4092,77.3704,77.3995,110801.0
2024-12-11 15:15:00,79.81,79.81,79.79,79.8,95686.0,77.3995,77.3995,77.3801,77.3898,95686.0
2024-12-11 15:20:00,79.79,79.81,79.79,79.81,63293.0,77.3801,77.3995,77.3801,77.3995,63293.0
2024-12-11 15:25:00,79.8,79.81,79.79,79.8,257428.0,77.3898,77.3995,77.3801,77.3898,257428.0
2024-12-11 15:30:00,79.8,79.81,79.78,79.79,401139.0,77.3898,77.3995,77.3704,77.3801,401139.0
2024-12-11 15:35:00,79.79,79.81,79.78,79.8,82805.0,77.3801,77.3995,77.3704,77.3898,82805.0
2024-12-11 15:40:00,79.79,79.8,79.77,79.78,213429.0,77.3801,77.3898,77.3607,77.3704,213429.0
2024-12-11 15:45:00,79.78,79.79,79.76,79.77,84888.0,77.3704,77.3801,77.351,77.3607,84888.0
2024-12-11 15:50:00,79.77,79.78,79.75,79.75,201984.0,77.3607,77.3704,77.3413,77.3413,201984.0
2024-12-11 15:55:00,79.76,79.81,79.74,79.81,431629.0,77.351,77.3995,77.3316,77.3995,431629.0
2024-12-12 09:30:00,79.39,79.46,79.37,79.39,242859.0,76.9922,77.0601,76.9728,76.9922,242859.0
2024-12-12 09:35:00,79.39,79.51,79.37,79.51,52534.0,76.9922,77.1086,76.9728,77.1086,52534.0
2024-12-12 09:40:00,79.51,79.6,79.51,79.6,115623.0,77.1086,77.1958,77.1086,77.1958,115623.0
2024-12-12 09:45:00,79.61,79.68,79.59,79.66,118477.0,77.2055,77.2734,77.1861,77.254,118477.0
2024-12-12 09:50:00,79.67,79.69,79.61,79.65,35241.0,77.2637,77.2831,77.2055,77.2443,35241.0
2024-12-12 09:55:00,79.65,79.68,79.62,79.67,73265.0,77.2443,77.2734,77.2152,77.2637,73265.0
2024-12-12 10:00:00,79.68,79.71,79.61,79.63,51096.0,77.2734,77.3025,77.2055,77.2249,51096.0
2024-12-12 10:05:00,79.62,79.67,79.53,79.53,38275.0,77.2152,77.2637,77.128,77.128,38275.0
2024-12-12 10:10:00,79.54,79.56,79.47,79.53,401922.0,77.1377,77.1571,77.0698,77.128,401922.0
2024-12-12 10:15:00,79.52,79.54,79.48,79.51,180105.0,77.1183,77.1377,77.0795,77.1086,180105.0
2024-12-12 10:20:00,79.5,79.52,79.46,79.49,132377.0,77.0989,77.1183,77.0601,77.0892,132377.0
2024-12-12 10:25:00,79.49,79.51,79.44,79.45,128069.0,77.0892,77.1086,77.0407,77.0504,128069.0
2024-12-12 10:30:00,79.45,79.45,79.38,79.4,91721.0,77.0504,77.0504,76.9825,77.0019,91721.0
2024-12-12 10:35:00,79.38,79.41,79.35,79.39,174931.0,76.9825,77.0116,76.9534,76.9922,174931.0
2024-12-12 10:40:00,79.37,79.39,79.29,79.3,69656.0,76.9728,76.9922,76.8952,76.9049,69656.0
2024-12-12 10:45:00,79.3,79.36,79.29,79.33,105147.0,76.9049,76.9631,76.8952,76.934,105147.0
2024-12-12 10:50:00,79.33,79.34,79.3,79.32,50644.0,76.934,76.9437,76.9049,76.9243,50644.0
2024-12-12 10:55:00,79.33,79.39,79.32,79.39,65437.0,76.934,76.9922,76.9243,76.9922,65437.0
2024-12-12 11:00:00,79.38,79.43,79.37,79.41,77383.0,76.9825,77.031,76.9728,77.0116,77383.0
2024-12-12 11:05:00,79.41,79.47,79.4,79.41,72689.0,77.0116,77.0698,77.0019,77.0116,72689.0
2024-12-12 11:10:00,79.41,79.43,79.37,79.39,29277.0,77.0116,77.031,76.9728,76.9922,29277.0
2024-12-12 11:15:00,79.4,79.44,79.38,79.42,111779.0,77.0019,77.0407,76.9825,77.0213,111779.0
2024-12-12 11:20:00,79.43,79.44,79.39,79.41,57089.0,77.031,77.0407,76.9922,77.0116,57089.0
2024-12-12 11:25:00,79.41,79.46,79.4,79.44,214173.0,77.0116,77.0601,77.0019,77.0407,214173.0
2024-12-12 11:30:00,79.44,79.46,79.41,79.44,185015.0,77.0407,77.0601,77.0116,77.0407,185015.0
2024-12-12 11:35:00,79.44,79.48,79.43,79.45,38562.0,77.0407,77.0795,77.031,77.0504,38562.0
2024-12-12 11:40:00,79.45,79.45,79.42,79.43,38042.0,77.0504,77.0504,77.0213,77.031,38042.0
2024-12-12 11:45:00,79.44,79.45,79.37,79.42,99331.0,77.0407,77.0504,76.9728,77.0213,99331.0
2024-12-12 11:50:00,79.41,79.43,79.38,79.4,116093.0,77.0116,77.031,76.9825,77.0019,116093.0
2024-12-12 11:55:00,79.41,79.42,79.39,79.4,171597.0,77.0116,77.0213,76.9922,77.0019,171597.0
2024-12-12 12:00:00,79.39,79.45,79.38,79.45,33822.0,76.9922,77.0504,76.9825,77.0504,33822.0
2024-12-12 12:05:00,79.44,79.47,79.43,79.47,53861.0,77.0407,77.0698,77.031,77.0698,53861.0
2024-12-12 12:10:00,79.47,79.52,79.45,79.51,29351.0,77.0698,77.1183,77.0504,77.1086,29351.0
2024-12-12 12:15:00,79.51,79.53,79.47,79.47,31840.0,77.1086,77.128,77.0698,77.0698,31840.0
2024-12-12 12:20:00,79.47,79.47,79.39,79.4,27638.0,77.0698,77.0698,76.9922,77.0019,27638.0
2024-12-12 12:25:00,79.4,79.43,79.38,79.43,59648.0,77.0019,77.031,76.9825,77.031,59648.0
2024-12-12 12:30:00,79.43,79.44,79.4,79.4,10590.0,77.031,77.0407,77.0019,77.0019,10590.0
2024-12-12 12:35:00,79.4,79.41,79.35,79.37,40163.0,77.0019,77.0116,76.9534,76.9728,40163.0
2024-12-12 12:40:00,79.36,79.36,79.32,79.33,71610.0,76.9631,76.9631,76.9243,76.934,71610.0
2024-12-12 12:45:00,79.34,79.37,79.32,79.33,72006.0,76.9437,76.9728,76.9243,76.934,72006.0
2024-12-12 12:50:00,79.33,79.34,79.31,79.33,18111.0,76.934,76.9437,76.9146,76.934,18111.0
2024-12-12 12:55:00,79.34,79.4,79.34,79.39,38045.0,76.9437,77.0019,76.9437,76.9922,38045.0
2024-12-12 13:00:00,79.39,79.4,79.33,79.33,23224.0,76.9922,77.0019,76.934,76.934,23224.0
2024-12-12 13:05:00,79.32,79.37,79.31,79.37,8033.0,76.9243,76.9728,76.9146,76.9728,8033.0
2024-12-12 13:10:00,79.38,79.38,79.31,79.33,22297.0,76.9825,76.9825,76.9146,76.934,22297.0
2024-12-12 13:15:00,79.32,79.37,79.3,79.37,52526.0,76.9243,76.9728,76.9049,76.9728,52526.0
2024-12-12 13:20:00,79.37,79.38,79.35,79.36,18797.0,76.9728,76.9825,76.9534,76.9631,18797.0
2024-12-12 13:25:00,79.36,79.37,79.32,79.32,7629.0,76.9631,76.9728,76.9243,76.9243,7629.0
2024-12-12 13:30:00,79.31,79.34,79.28,79.28,56035.0,76.9146,76.9437,76.8855,76.8855,56035.0
2024-12-12 13:35:00,79.28,79.3,79.25,79.26,71940.0,76.8855,76.9049,76.8564,76.8661,71940.0
2024-12-12 13:40:00,79.26,79.27,79.22,79.24,31579.0,76.8661,76.8758,76.8273,76.8467,31579.0
2024-12-12 13:45:00,79.23,79.26,79.23,79.26,15988.0,76.837,76.8661,76.837,76.8661,15988.0
2024-12-12 13:50:00,79.26,79.27,79.23,79.26,11587.0,76.8661,76.8758,76.837,76.8661,11587.0
2024-12-12 13:55:00,79.25,79.26,79.2,79.21,33532.0,76.8564,76.8661,76.8079,76.8176,33532.0
2024-12-12 14:00:00,79.2,79.24,79.18,79.24,102122.0,76.8079,76.8467,76.7885,76.8467,102122.0
2024-12-12 14:05:00,79.23,79.27,79.21,79.23,77558.0,76.837,76.8758,76.8176,76.837,77558.0
2024-12-12 14:10:00,79.23,79.25,79.2,79.2,40249.0,76.837,76.8564,76.8079,76.8079,40249.0
2024-12-12 14:15:00,79.2,79.21,79.17,79.18,41658.0,76.8079,76.8176,76.7788,76.7885,41658.0
2024-12-12 14:20:00,79.17,79.18,79.14,79.15,35845.0,76.7788,76.7885,76.7497,76.7594,35845.0
2024-12-12 14:25:00,79.15,79.16,79.11,79.12,50415.0,76.7594,76.7691,76.7206,76.7303,50415.0
2024-12-12 14:30:00,79.11,79.15,79.1,79.14,81611.0,76.7206,76.7594,76.7109,76.7497,81611.0
2024-12-12 14:35:00,79.13,79.16,79.12,79.15,72341.0,76.74,76.7691,76.7303,76.7594,72341.0
2024-12-12 14:40:00,79.16,79.16,79.11,79.15,54459.0,76.7691,76.7691,76.7206,76.7594,54459.0
2024-12-12 14:45:00,79.15,79.17,79.11,79.12,82943.0,76.7594,76.7788,76.7206,76.7303,82943.0
2024-12-12 14:50:00,79.13,79.14,79.09,79.11,48886.0,76.74,76.7497,76.7012,76.7206,48886.0
2024-12-12 14:55:00,79.12,79.13,79.09,79.11,45166.0,76.7303,76.74,76.7012,76.7206,45166.0
2024-12-12 15:00:00,79.1,79.13,79.09,79.09,37447.0,76.7109,76.74,76.7012,76.7012,37447.0
2024-12-12 15:05:00,79.1,79.14,79.09,79.14,69377.0,76.7109,76.7497,76.7012,76.7497,69377.0
2024-12-12 15:10:00,79.14,79.14,79.09,79.11,105227.0,76.7497,76.7497,76.7012,76.7206,105227.0
2024-12-12 15:15:00,79.11,79.15,79.1,79.14,103897.0,76.7206,76.7594,76.7109,76.7497,103897.0
2024-12-12 15:20:00,79.13,79.14,79.11,79.13,52566.0,76.74,76.7497,76.7206,76.74,52566.0
2024-12-12 15:25:00,79.13,79.14,79.1,79.11,68918.0,76.74,76.7497,76.7109,76.7206,68918.0
2024-12-12 15:30:00,79.12,79.15,79.11,79.14,50007.0,76.7303,76.7594,76.7206,76.7497,50007.0
2024-12-12 15:35:00,79.13,79.14,79.09,79.09,106455.0,76.74,76.7497,76.7012,76.7012,106455.0
2024-12-12 15:40:00,79.1,79.11,79.08,79.09,132519.0,76.7109,76.7206,76.6915,76.7012,132519.0
2024-12-12 15:45:00,79.09,79.11,79.09,79.09,204822.0,76.7012,76.7206,76.7012,76.7012,204822.0
2024-12-12 15:50:00,79.09,79.12,79.09,79.09,400737.0,76.7012,76.7303,76.7012,76.7012,400737.0
2024-12-12 15:55:00,79.09,79.1,79.05,79.09,782826.0,76.7012,76.7109,76.6625,76.7012,782826.0
2024-12-13 09:30:00,79.21,79.21,79.13,79.14,451030.0,76.8176,76.8176,76.74,76.7497,451030.0
2024-12-13 09:35:00,79.14,79.15,79.07,79.08,102172.0,76.7497,76.7594,76.6819,76.6915,102172.0
2024-12-13 09:40:00,79.09,79.1,79.07,79.08,102531.0,76.7012,76.7109,76.6819,76.6915,102531.0
2024-12-13 09:45:00,79.08,79.12,79.03,79.04,41080.0,76.6915,76.7303,76.6431,76.6528,41080.0
2024-12-13 09:50:00,79.04,79.04,78.98,78.98,69824.0,76.6528,76.6528,76.5946,76.5946,69824.0
2024-12-13 09:55:00,78.98,78.99,78.91,78.92,50399.0,76.5946,76.6043,76.5267,76.5364,50399.0
2024-12-13 10:00:00,78.92,78.92,78.84,78.86,125341.0,76.5364,76.5364,76.4588,76.4782,125341.0
2024-12-13 10:05:00,78.87,78.91,78.82,78.84,134594.0,76.4879,76.5267,76.4394,76.4588,134594.0
2024-12-13 10:10:00,78.84,78.87,78.81,78.84,59069.0,76.4588,76.4879,76.4297,76.4588,59069.0
2024-12-13 10:15:00,78.84,78.88,78.83,78.85,30220.0,76.4588,76.4976,76.4491,76.4685,30220.0
2024-12-13 10:20:00,78.86,78.89,78.81,78.82,37009.0,76.4782,76.5073,76.4297,76.4394,37009.0
2024-12-13 10:25:00,78.8,78.84,78.78,78.82,150608.0,76.42,76.4588,76.4006,76.4394,150608.0
2024-12-13 10:30:00,78.81,78.86,78.81,78.83,30703.0,76.4297,76.4782,76.4297,76.4491,30703.0
2024-12-13 10:35:00,78.83,78.87,78.82,78.85,53925.0,76.4491,76.4879,76.4394,76.4685,53925.0
2024-12-13 10:40:00,78.86,78.86,78.77,78.81,224981.0,76.4782,76.4782,76.3909,76.4297,224981.0
2024-12-13 10:45:00,78.81,78.85,78.8,78.82,46217.0,76.4297,76.4685,76.42,76.4394,46217.0
2024-12-13 10:50:00,78.81,78.82,78.73,78.76,115331.0,76.4297,76.4394,76.3521,76.3812,115331.0
2024-12-13 10:55:00,78.76,78.78,78.72,78.75,90493.0,76.3812,76.4006,76.3424,76.3715,90493.0
2024-12-13 11:00:00,78.74,78.74,78.68,78.7,166260.0,76.3618,76.3618,76.3036,76.323,166260.0
2024-12-13 11:05:00,78.7,78.75,78.68,78.74,71885.0,76.323,76.3715,76.3036,76.3618,71885.0
2024-12-13 11:10:00,78.75,78.83,78.74,78.77,95138.0,76.3715,76.4491,76.3618,76.3909,95138.0
2024-12-13 11:15:00,78.78,78.84,78.78,78.81,44732.0,76.4006,76.4588,76.4006,76.4297,44732.0
2024-12-13 11:20:00,78.81,78.81,78.76,78.81,92390.0,76.4297,76.4297,76.3812,76.4297,92390.0
2024-12-13 11:25:00,78.81,78.81,78.76,78.79,132395.0,76.4297,76.4297,76.3812,76.4103,132395.0
2024-12-13 11:30:00,78.79,78.86,78.78,78.85,357091.0,76.4103,76.4782,76.4006,76.4685,357091.0
2024-12-13 11:35:00,78.85,78.86,78.79,78.81,240950.0,76.4685,76.4782,76.4103,76.4297,240950.0
2024-12-13 11:40:00,78.81,78.87,78.79,78.83,183551.0,76.4297,76.4879,76.4103,76.4491,183551.0
2024-12-13 11:45:00,78.84,78.85,78.82,78.84,824208.0,76.4588,76.4685,76.4394,76.4588,824208.0
2024-12-13 11:50:00,78.84,78.89,78.83,78.84,117174.0,76.4588,76.5073,76.4491,76.4588,117174.0
2024-12-13 11:55:00,78.85,78.87,78.82,78.86,89372.0,76.4685,76.4879,76.4394,76.4782,89372.0
2024-12-13 12:00:00,78.86,78.86,78.83,78.85,53679.0,76.4782,76.4782,76.4491,76.4685,53679.0
2024-12-13 12:05:00,78.84,78.85,78.81,78.83,73828.0,76.4588,76.4685,76.4297,76.4491,73828.0
2024-12-13 12:10:00,78.84,78.87,78.82,78.82,133570.0,76.4588,76.4879,76.4394,76.4394,133570.0
2024-12-13 12:15:00,78.82,78.82,78.77,78.79,39993.0,76.4394,76.4394,76.3909,76.4103,39993.0
2024-12-13 12:20:00,78.78,78.81,78.76,78.79,44320.0,76.4006,76.4297,76.3812,76.4103,44320.0
2024-12-13 12:25:00,78.78,78.79,78.76,78.77,32354.0,76.4006,76.4103,76.3812,76.3909,32354.0
2024-12-13 12:30:00,78.77,78.77,78.73,78.76,49574.0,76.3909,76.3909,76.3521,76.3812,49574.0
2024-12-13 12:35:00,78.76,78.77,78.73,78.75,32260.0,76.3812,76.3909,76.3521,76.3715,32260.0
2024-12-13 12:40:00,78.74,78.82,78.71,78.79,39931.0,76.3618,76.4394,76.3327,76.4103,39931.0
2024-12-13 12:45:00,78.78,78.8,78.75,78.79,28374.0,76.4006,76.42,76.3715,76.4103,28374.0
2024-12-13 12:50:00,78.79,78.82,78.77,78.81,60678.0,76.4103,76.4394,76.3909,76.4297,60678.0
2024-12-13 12:55:00,78.81,78.82,78.76,78.79,59232.0,76.4297,76.4394,76.3812,76.4103,59232.0
2024-12-13 13:00:00,78.79,78.82,78.78,78.81,37246.0,76.4103,76.4394,76.4006,76.4297,37246.0
2024-12-13 13:05:00,78.81,78.82,78.76,78.79,48228.0,76.4297,76.4394,76.3812,76.4103,48228.0
2024-12-13 13:10:00,78.79,78.8,78.78,78.79,24692.0,76.4103,76.42,76.4006,76.4103,24692.0
2024-12-13 13:15:00,78.78,78.84,78.77,78.84,130183.0,76.4006,76.4588,76.3909,76.4588,130183.0
2024-12-13 13:20:00,78.84,78.84,78.81,78.83,37835.0,76.4588,76.4588,76.4297,76.4491,37835.0
2024-12-13 13:25:00,78.82,78.87,78.8,78.86,49320.0,76.4394,76.4879,76.42,76.4782,49320.0
2024-12-13 13:30:00,78.86,78.87,78.83,78.85,35029.0,76.4782,76.4879,76.4491,76.4685,35029.0
2024-12-13 13:35:00,78.85,78.87,78.84,78.87,52618.0,76.4685,76.4879,76.4588,76.4879,52618.0
2024-12-13 13:40:00,78.87,78.88,78.84,78.88,52503.0,76.4879,76.4976,76.4588,76.4976,52503.0
2024-12-13 13:45:00,78.88,78.89,78.85,78.87,63341.0,76.4976,76.5073,76.4685,76.4879,63341.0
2024-12-13 13:50:00,78.87,78.87,78.82,78.83,17445.0,76.4879,76.4879,76.4394,76.4491,17445.0
2024-12-13 13:55:00,78.83,78.84,78.81,78.84,55492.0,76.4491,76.4588,76.4297,76.4588,55492.0
2024-12-13 14:00:00,78.84,78.86,78.82,78.84,33695.0,76.4588,76.4782,76.4394,76.4588,33695.0
2024-12-13 14:05:00,78.84,78.9,78.84,78.89,38109.0,76.4588,76.517,76.4588,76.5073,38109.0
2024-12-13 14:10:00,78.89,78.89,78.87,78.88,24542.0,76.5073,76.5073,76.4879,76.4976,24542.0
2024-12-13 14:15:00,78.87,78.9,78.87,78.88,39705.0,76.4879,76.517,76.4879,76.4976,39705.0
2024-12-13 14:20:00,78.88,78.89,78.87,78.87,28041.0,76.4976,76.5073,76.4879,76.4879,28041.0
2024-12-13 14:25:00,78.87,78.88,78.85,78.85,42862.0,76.4879,76.4976,76.4685,76.4685,42862.0
2024-12-13 14:30:00,78.86,78.88,78.85,78.88,38673.0,76.4782,76.4976,76.4685,76.4976,38673.0
2024-12-13 14:35:00,78.87,78.88,78.85,78.87,68101.0,76.4879,76.4976,76.4685,76.4879,68101.0
2024-12-13 14:40:00,78.87,78.89,78.87,78.89,79638.0,76.4879,76.5073,76.4879,76.5073,79638.0
2024-12-13 14:45:00,78.89,78.89,78.85,78.86,86414.0,76.5073,76.5073,76.4685,76.4782,86414.0
2024-12-13 14:50:00,78.85,78.87,78.83,78.86,30357.0,76.4685,76.4879,76.4491,76.4782,30357.0
2024-12-13 14:55:00,78.86,78.86,78.84,78.85,28969.0,76.4782,76.4782,76.4588,76.4685,28969.0
2024-12-13 15:00:00,78.86,78.88,78.84,78.87,57317.0,76.4782,76.4976,76.4588,76.4879,57317.0
2024-12-13 15:05:00,78.87,78.88,78.85,78.87,29890.0,76.4879,76.4976,76.4685,76.4879,29890.0
2024-12-13 15:10:00,78.86,78.89,78.86,78.86,227379.0,76.4782,76.5073,76.4782,76.4782,227379.0
2024-12-13 15:15:00,78.86,78.87,78.83,78.83,91808.0,76.4782,76.4879,76.4491,76.4491,91808.0
2024-12-13 15:20:00,78.83,78.87,78.83,78.87,69836.0,76.4491,76.4879,76.4491,76.4879,69836.0
2024-12-13 15:25:00,78.87,78.88,78.86,78.87,90227.0,76.4879,76.4976,76.4782,76.4879,90227.0
2024-12-13 15:30:00,78.87,78.9,78.87,78.9,149198.0,76.4879,76.517,76.4879,76.517,149198.0
2024-12-13 15:35:00,78.9,78.92,78.87,78.92,73609.0,76.517,76.5364,76.4879,76.5364,73609.0
2024-12-13 15:40:00,78.92,78.92,78.87,78.87,120693.0,76.5364,76.5364,76.4879,76.4879,120693.0
2024-12-13 15:45:00,78.88,78.9,78.87,78.89,78189.0,76.4976,76.517,76.4879,76.5073,78189.0
2024-12-13 15:50:00,78.88,78.91,78.86,78.87,133300.0,76.4976,76.5267,76.4782,76.4879,133300.0
2024-12-13 15:55:00,78.87,78.89,78.86,78.89,780972.0,76.4879,76.5073,76.4782,76.5073,780972.0
2024-12-16 09:30:00,78.58,78.63,78.51,78.52,257061.0,76.2067,76.2551,76.1388,76.1485,257061.0
2024-12-16 09:35:00,78.52,78.62,78.5,78.62,143440.0,76.1485,76.2454,76.1291,76.2454,143440.0
2024-12-16 09:40:00,78.62,78.64,78.59,78.61,310056.0,76.2454,76.2648,76.2163,76.2357,310056.0
2024-12-16 09:45:00,78.6,78.61,78.55,78.59,244983.0,76.226,76.2357,76.1776,76.2163,244983.0
2024-12-16 09:50:00,78.59,78.61,78.54,78.6,92897.0,76.2163,76.2357,76.1679,76.226,92897.0
2024-12-16 09:55:00,78.6,78.64,78.58,78.62,155176.0,76.226,76.2648,76.2067,76.2454,155176.0
2024-12-16 10:00:00,78.62,78.71,78.62,78.71,172067.0,76.2454,76.3327,76.2454,76.3327,172067.0
2024-12-16 10:05:00,78.7,78.76,78.68,78.7,93679.0,76.323,76.3812,76.3036,76.323,93679.0
2024-12-16 10:10:00,78.7,78.71,78.61,78.64,92937.0,76.323,76.3327,76.2357,76.2648,92937.0
2024-12-16 10:15:00,78.64,78.66,78.61,78.64,181998.0,76.2648,76.2842,76.2357,76.2648,181998.0
2024-12-16 10:20:00,78.65,78.66,78.61,78.65,77380.0,76.2745,76.2842,76.2357,76.2745,77380.0
2024-12-16 10:25:00,78.66,78.74,78.64,78.72,98707.0,76.2842,76.3618,76.2648,76.3424,98707.0
2024-12-16 10:30:00,78.72,78.75,78.7,78.75,116103.0,76.3424,76.3715,76.323,76.3715,116103.0
2024-12-16 10:35:00,78.75,78.77,78.71,78.77,107471.0,76.3715,76.3909,76.3327,76.3909,107471.0
2024-12-16 10:40:00,78.77,78.83,78.73,78.8,76442.0,76.3909,76.4491,76.3521,76.42,76442.0
2024-12-16 10:45:00,78.79,78.85,78.79,78.85,85895.0,76.4103,76.4685,76.4103,76.4685,85895.0
2024-12-16 10:50:00,78.84,78.85,78.81,78.84,147306.0,76.4588,76.4685,76.4297,76.4588,147306.0
2024-12-16 10:55:00,78.84,78.87,78.78,78.79,102786.0,76.4588,76.4879,76.4006,76.4103,102786.0
2024-12-16 11:00:00,78.79,78.8,78.74,78.74,203420.0,76.4103,76.42,76.3618,76.3618,203420.0
2024-12-16 11:05:00,78.74,78.78,78.74,78.77,173770.0,76.3618,76.4006,76.3618,76.3909,173770.0
2024-12-16 11:10:00,78.77,78.77,78.72,78.73,80029.0,76.3909,76.3909,76.3424,76.3521,80029.0
2024-12-16 11:15:00,78.73,78.73,78.66,78.69,255246.0,76.3521,76.3521,76.2842,76.3133,255246.0
2024-12-16 11:20:00,78.69,78.71,78.68,78.7,452566.0,76.3133,76.3327,76.3036,76.323,452566.0
2024-12-16 11:25:00,78.7,78.71,78.64,78.67,259640.0,76.323,76.3327,76.2648,76.2939,259640.0
2024-12-16 11:30:00,78.68,78.72,78.67,78.69,215869.0,76.3036,76.3424,76.2939,76.3133,215869.0
2024-12-16 11:35:00,78.69,78.71,78.67,78.71,52388.0,76.3133,76.3327,76.2939,76.3327,52388.0
2024-12-16 11:40:00,78.7,78.76,78.7,78.73,74920.0,76.323,76.3812,76.323,76.3521,74920.0
2024-12-16 11:45:00,78.73,78.78,78.72,78.78,163061.0,76.3521,76.4006,76.3424,76.4006,163061.0
2024-12-16 11:50:00,78.78,78.84,78.77,78.84,110518.0,76.4006,76.4588,76.3909,76.4588,110518.0
2024-12-16 11:55:00,78.84,78.85,78.83,78.84,68535.0,76.4588,76.4685,76.4491,76.4588,68535.0
2024-12-16 12:00:00,78.84,78.85,78.81,78.81,177037.0,76.4588,76.4685,76.4297,76.4297,177037.0
2024-12-16 12:05:00,78.8,78.85,78.78,78.84,126384.0,76.42,76.4685,76.4006,76.4588,126384.0
2024-12-16 12:10:00,78.84,78.88,78.84,78.87,60427.0,76.4588,76.4976,76.4588,76.4879,60427.0
2024-12-16 12:15:00,78.87,78.9,78.85,78.87,146513.0,76.4879,76.517,76.4685,76.4879,146513.0
2024-12-16 12:20:00,78.87,78.88,78.84,78.85,48777.0,76.4879,76.4976,76.4588,76.4685,48777.0
2024-12-16 12:25:00,78.85,78.86,78.83,78.85,192001.0,76.4685,76.4782,76.4491,76.4685,192001.0
2024-12-16 12:30:00,78.85,78.87,78.84,78.86,114838.0,76.4685,76.4879,76.4588,76.4782,114838.0
2024-12-16 12:35:00,78.85,78.86,78.83,78.85,266043.0,76.4685,76.4782,76.4491,76.4685,266043.0
2024-12-16 12:40:00,78.85,78.87,78.84,78.87,98516.0,76.4685,76.4879,76.4588,76.4879,98516.0
2024-12-16 12:45:00,78.86,78.86,78.83,78.84,353022.0,76.4782,76.4782,76.4491,76.4588,353022.0
2024-12-16 12:50:00,78.84,78.84,78.81,78.83,164507.0,76.4588,76.4588,76.4297,76.4491,164507.0
2024-12-16 12:55:00,78.82,78.86,78.81,78.86,363311.0,76.4394,76.4782,76.4297,76.4782,363311.0
2024-12-16 13:00:00,78.86,78.87,78.84,78.86,76648.0,76.4782,76.4879,76.4588,76.4782,76648.0
2024-12-16 13:05:00,78.85,78.88,78.83,78.87,95374.0,76.4685,76.4976,76.4491,76.4879,95374.0
2024-12-16 13:10:00,78.87,78.88,78.84,78.84,93068.0,76.4879,76.4976,76.4588,76.4588,93068.0
2024-12-16 13:15:00,78.84,78.85,78.84,78.84,55298.0,76.4588,76.4685,76.4588,76.4588,55298.0
2024-12-16 13:20:00,78.85,78.86,78.84,78.84,127655.0,76.4685,76.4782,76.4588,76.4588,127655.0
2024-12-16 13:25:00,78.85,78.85,78.82,78.84,90542.0,76.4685,76.4685,76.4394,76.4588,90542.0
2024-12-16 13:30:00,78.84,78.84,78.8,78.8,77773.0,76.4588,76.4588,76.42,76.42,77773.0
2024-12-16 13:35:00,78.8,78.82,78.78,78.8,172290.0,76.42,76.4394,76.4006,76.42,172290.0
2024-12-16 13:40:00,78.8,78.81,78.79,78.81,144524.0,76.42,76.4297,76.4103,76.4297,144524.0
2024-12-16 13:45:00,78.81,78.82,78.8,78.81,185755.0,76.4297,76.4394,76.42,76.4297,185755.0
2024-12-16 13:50:00,78.81,78.84,78.81,78.83,125750.0,76.4297,76.4588,76.4297,76.4491,125750.0
2024-12-16 13:55:00,78.83,78.88,78.82,78.88,120939.0,76.4491,76.4976,76.4394,76.4976,120939.0
2024-12-16 14:00:00,78.87,78.87,78.81,78.82,151348.0,76.4879,76.4879,76.4297,76.4394,151348.0
2024-12-16 14:05:00,78.81,78.83,78.8,78.83,84223.0,76.4297,76.4491,76.42,76.4491,84223.0
2024-12-16 14:10:00,78.83,78.83,78.81,78.83,81780.0,76.4491,76.4491,76.4297,76.4491,81780.0
2024-12-16 14:15:00,78.83,78.83,78.8,78.81,130889.0,76.4491,76.4491,76.42,76.4297,130889.0
2024-12-16 14:20:00,78.81,78.82,78.8,78.81,84792.0,76.4297,76.4394,76.42,76.4297,84792.0
2024-12-16 14:25:00,78.81,78.81,78.77,78.8,98775.0,76.4297,76.4297,76.3909,76.42,98775.0
2024-12-16 14:30:00,78.8,78.8,78.77,78.77,98882.0,76.42,76.42,76.3909,76.3909,98882.0
2024-12-16 14:35:00,78.77,78.78,78.76,78.78,66002.0,76.3909,76.4006,76.3812,76.4006,66002.0
2024-12-16 14:40:00,78.78,78.79,78.77,78.78,81288.0,76.4006,76.4103,76.3909,76.4006,81288.0
2024-12-16 14:45:00,78.77,78.78,78.75,78.78,98869.0,76.3909,76.4006,76.3715,76.4006,98869.0
2024-12-16 14:50:00,78.78,78.8,78.75,78.78,66614.0,76.4006,76.42,76.3715,76.4006,66614.0
2024-12-16 14:55:00,78.79,78.81,78.78,78.79,110778.0,76.4103,76.4297,76.4006,76.4103,110778.0
2024-12-16 15:00:00,78.79,78.79,78.76,78.77,108036.0,76.4103,76.4103,76.3812,76.3909,108036.0
2024-12-16 15:05:00,78.78,78.81,78.77,78.8,156513.0,76.4006,76.4297,76.3909,76.42,156513.0
2024-12-16 15:10:00,78.8,78.8,78.77,78.78,102497.0,76.42,76.42,76.3909,76.4006,102497.0
2024-12-16 15:15:00,78.78,78.78,78.75,78.76,263174.0,76.4006,76.4006,76.3715,76.3812,263174.0
2024-12-16 15:20:00,78.76,78.77,78.75,78.76,406458.0,76.3812,76.3909,76.3715,76.3812,406458.0
2024-12-16 15:25:00,78.76,78.77,78.75,78.76,361458.0,76.3812,76.3909,76.3715,76.3812,361458.0
2024-12-16 15:30:00,78.76,78.76,78.74,78.75,224011.0,76.3812,76.3812,76.3618,76.3715,224011.0
2024-12-16 15:35:00,78.75,78.76,78.71,78.72,180826.0,76.3715,76.3812,76.3327,76.3424,180826.0
2024-12-16 15:40:00,78.72,78.72,78.69,78.7,274008.0,76.3424,76.3424,76.3133,76.323,274008.0
2024-12-16 15:45:00,78.69,78.69,78.65,78.67,612399.0,76.3133,76.3133,76.2745,76.2939,612399.0
2024-12-16 15:50:00,78.67,78.68,78.65,78.67,1449638.0,76.2939,76.3036,76.2745,76.2939,1449638.0
2024-12-16 15:55:00,78.67,78.69,78.62,78.64,1811524.0,76.2939,76.3133,76.2454,76.2648,1811524.0
2024-12-17 09:30:00,77.43,77.46,77.37,77.44,299784.0,76.1164,76.1459,76.0574,76.1262,299784.0
2024-12-17 09:35:00,77.44,77.47,77.39,77.43,407284.0,76.1262,76.1557,76.077,76.1164,407284.0
2024-12-17 09:40:00,77.42,77.45,77.38,77.4,96438.0,76.1065,76.136,76.0672,76.0869,96438.0
2024-12-17 09:45:00,77.4,77.42,77.37,77.42,99934.0,76.0869,76.1065,76.0574,76.1065,99934.0
2024-12-17 09:50:00,77.42,77.42,77.37,77.41,77223.0,76.1065,76.1065,76.0574,76.0967,77223.0
2024-12-17 09:55:00,77.41,77.46,77.38,77.44,66161.0,76.0967,76.1459,76.0672,76.1262,66161.0
2024-12-17 10:00:00,77.44,77.45,77.4,77.41,157408.0,76.1262,76.136,76.0869,76.0967,157408.0
2024-12-17 10:05:00,77.42,77.48,77.4,77.47,165115.0,76.1065,76.1655,76.0869,76.1557,165115.0
2024-12-17 10:10:00,77.47,77.49,77.42,77.49,267721.0,76.1557,76.1753,76.1065,76.1753,267721.0
2024-12-17 10:15:00,77.48,77.55,77.47,77.52,108057.0,76.1655,76.2343,76.1557,76.2048,108057.0
2024-12-17 10:20:00,77.52,77.52,77.41,77.47,69761.0,76.2048,76.2048,76.0967,76.1557,69761.0
2024-12-17 10:25:00,77.47,77.5,77.44,77.47,125927.0,76.1557,76.1852,76.1262,76.1557,125927.0
2024-12-17 10:30:00,77.47,77.52,77.46,77.52,204465.0,76.1557,76.2048,76.1459,76.2048,204465.0
2024-12-17 10:35:00,77.52,77.58,77.51,77.56,145026.0,76.2048,76.2638,76.195,76.2442,145026.0
2024-12-17 10:40:00,77.56,77.57,77.49,77.51,160595.0,76.2442,76.254,76.1753,76.195,160595.0
2024-12-17 10:45:00,77.51,77.54,77.45,77.45,87339.0,76.195,76.2245,76.136,76.136,87339.0
2024-12-17 10:50:00,77.46,77.52,77.45,77.51,99525.0,76.1459,76.2048,76.136,76.195,99525.0
2024-12-17 10:55:00,77.51,77.53,77.48,77.52,119920.0,76.195,76.2147,76.1655,76.2048,119920.0
2024-12-17 11:00:00,77.52,77.57,77.51,77.56,244164.0,76.2048,76.254,76.195,76.2442,244164.0
2024-12-17 11:05:00,77.56,77.57,77.5,77.56,146240.0,76.2442,76.254,76.1852,76.2442,146240.0
2024-12-17 11:10:00,77.56,77.58,77.51,77.51,83262.0,76.2442,76.2638,76.195,76.195,83262.0
2024-12-17 11:15:00,77.51,77.54,77.48,77.51,72030.0,76.195,76.2245,76.1655,76.195,72030.0
2024-12-17 11:20:00,77.51,77.51,77.44,77.47,235494.0,76.195,76.195,76.1262,76.1557,235494.0
2024-12-17 11:25:00,77.47,77.5,77.46,77.48,139546.0,76.1557,76.1852,76.1459,76.1655,139546.0
2024-12-17 11:30:00,77.49,77.52,77.46,77.5,69070.0,76.1753,76.2048,76.1459,76.1852,69070.0
2024-12-17 11:35:00,77.51,77.58,77.49,77.57,148454.0,76.195,76.2638,76.1753,76.254,148454.0
2024-12-17 11:40:00,77.58,77.58,77.54,77.55,34140.0,76.2638,76.2638,76.2245,76.2343,34140.0
2024-12-17 11:45:00,77.56,77.58,77.54,77.58,56053.0,76.2442,76.2638,76.2245,76.2638,56053.0
2024-12-17 11:50:00,77.58,77.62,77.57,77.58,50299.0,76.2638,76.3031,76.254,76.2638,50299.0
2024-12-17 11:55:00,77.59,77.64,77.59,77.64,49051.0,76.2736,76.3228,76.2736,76.3228,49051.0
2024-12-17 12:00:00,77.64,77.65,77.61,77.63,44256.0,76.3228,76.3326,76.2933,76.313,44256.0
2024-12-17 12:05:00,77.63,77.67,77.62,77.65,50755.0,76.313,76.3523,76.3031,76.3326,50755.0
2024-12-17 12:10:00,77.66,77.66,77.57,77.58,93870.0,76.3425,76.3425,76.254,76.2638,93870.0
2024-12-17 12:15:00,77.58,77.6,77.57,77.58,152310.0,76.2638,76.2835,76.254,76.2638,152310.0
2024-12-17 12:20:00,77.57,77.62,77.56,77.59,64483.0,76.254,76.3031,76.2442,76.2736,64483.0
2024-12-17 12:25:00,77.59,77.62,77.58,77.62,41817.0,76.2736,76.3031,76.2638,76.3031,41817.0
2024-12-17 12:30:00,77.62,77.64,77.6,77.64,32108.0,76.3031,76.3228,76.2835,76.3228,32108.0
2024-12-17 12:35:00,77.64,77.65,77.61,77.64,106057.0,76.3228,76.3326,76.2933,76.3228,106057.0
2024-12-17 12:40:00,77.65,77.7,77.64,77.68,44093.0,76.3326,76.3818,76.3228,76.3621,44093.0
2024-12-17 12:45:00,77.68,77.69,77.67,77.69,27441.0,76.3621,76.3719,76.3523,76.3719,27441.0
2024-12-17 12:50:00,77.69,77.69,77.66,77.69,44936.0,76.3719,76.3719,76.3425,76.3719,44936.0
2024-12-17 12:55:00,77.69,77.71,77.67,77.71,21009.0,76.3719,76.3916,76.3523,76.3916,21009.0
2024-12-17 13:00:00,77.7,77.71,77.68,77.69,25380.0,76.3818,76.3916,76.3621,76.3719,25380.0
2024-12-17 13:05:00,77.69,77.69,77.65,77.69,19134.0,76.3719,76.3719,76.3326,76.3719,19134.0
2024-12-17 13:10:00,77.69,77.69,77.66,77.66,15271.0,76.3719,76.3719,76.3425,76.3425,15271.0
2024-12-17 13:15:00,77.67,77.68,77.6,77.63,42219.0,76.3523,76.3621,76.2835,76.313,42219.0
2024-12-17 13:20:00,77.62,77.62,77.59,77.62,54046.0,76.3031,76.3031,76.2736,76.3031,54046.0
2024-12-17 13:25:00,77.62,77.63,77.61,77.61,19030.0,76.3031,76.313,76.2933,76.2933,19030.0
2024-12-17 13:30:00,77.62,77.65,77.61,77.63,40584.0,76.3031,76.3326,76.2933,76.313,40584.0
2024-12-17 13:35:00,77.63,77.66,77.62,77.64,29352.0,76.313,76.3425,76.3031,76.3228,29352.0
2024-12-17 13:40:00,77.64,77.66,77.62,77.63,24022.0,76.3228,76.3425,76.3031,76.313,24022.0
2024-12-17 13:45:00,77.63,77.65,77.6,77.6,22305.0,76.313,76.3326,76.2835,76.2835,22305.0
2024-12-17 13:50:00,77.61,77.62,77.59,77.6,131461.0,76.2933,76.3031,76.2736,76.2835,131461.0
2024-12-17 13:55:00,77.59,77.61,77.58,77.59,45128.0,76.2736,76.2933,76.2638,76.2736,45128.0
2024-12-17 14:00:00,77.6,77.62,77.56,77.57,94550.0,76.2835,76.3031,76.2442,76.254,94550.0
2024-12-17 14:05:00,77.57,77.6,77.56,77.58,45545.0,76.254,76.2835,76.2442,76.2638,45545.0
2024-12-17 14:10:00,77.58,77.58,77.55,77.57,64590.0,76.2638,76.2638,76.2343,76.254,64590.0
2024-12-17 14:15:00,77.57,77.6,77.56,77.58,106798.0,76.254,76.2835,76.2442,76.2638,106798.0
2024-12-17 14:20:00,77.57,77.58,77.55,77.56,102452.0,76.254,76.2638,76.2343,76.2442,102452.0
2024-12-17 14:25:00,77.56,77.57,77.55,77.55,35874.0,76.2442,76.254,76.2343,76.2343,35874.0
2024-12-17 14:30:00,77.55,77.56,77.53,77.55,130035.0,76.2343,76.2442,76.2147,76.2343,130035.0
2024-12-17 14:35:00,77.56,77.56,77.53,77.54,17918.0,76.2442,76.2442,76.2147,76.2245,17918.0
2024-12-17 14:40:00,77.54,77.55,77.51,77.54,43168.0,76.2245,76.2343,76.195,76.2245,43168.0
2024-12-17 14:45:00,77.54,77.55,77.49,77.52,34846.0,76.2245,76.2343,76.1753,76.2048,34846.0
2024-12-17 14:50:00,77.52,77.53,77.5,77.51,62083.0,76.2048,76.2147,76.1852,76.195,62083.0
2024-12-17 14:55:00,77.5,77.51,77.48,77.49,48173.0,76.1852,76.195,76.1655,76.1753,48173.0
2024-12-17 15:00:00,77.48,77.49,77.46,77.47,46682.0,76.1655,76.1753,76.1459,76.1557,46682.0
2024-12-17 15:05:00,77.47,77.48,77.45,77.47,145630.0,76.1557,76.1655,76.136,76.1557,145630.0
2024-12-17 15:10:00,77.47,77.48,77.43,77.44,94132.0,76.1557,76.1655,76.1164,76.1262,94132.0
2024-12-17 15:15:00,77.45,77.46,77.43,77.44,206102.0,76.136,76.1459,76.1164,76.1262,206102.0
2024-12-17 15:20:00,77.43,77.43,77.42,77.43,46736.0,76.1164,76.1164,76.1065,76.1164,46736.0
2024-12-17 15:25:00,77.43,77.45,77.42,77.44,149676.0,76.1164,76.136,76.1065,76.1262,149676.0
2024-12-17 15:30:00,77.45,77.46,77.41,77.43,108876.0,76.136,76.1459,76.0967,76.1164,108876.0
2024-12-17 15:35:00,77.42,77.43,77.41,77.42,103267.0,76.1065,76.1164,76.0967,76.1065,103267.0
2024-12-17 15:40:00,77.42,77.44,77.4,77.42,328785.0,76.1065,76.1262,76.0869,76.1065,328785.0
2024-12-17 15:45:00,77.42,77.46,77.4,77.4,236270.0,76.1065,76.1459,76.0869,76.0869,236270.0
2024-12-17 15:50:00,77.41,77.46,77.4,77.45,344451.0,76.0967,76.1459,76.0869,76.136,344451.0
2024-12-17 15:55:00,77.45,77.47,77.42,77.44,1195028.0,76.136,76.1557,76.1065,76.1262,1195028.0
2024-12-18 09:30:00,77.37,77.45,77.34,77.42,156553.0,76.0574,76.136,76.0279,76.1065,156553.0
2024-12-18 09:35:00,77.42,77.5,77.4,77.5,224806.0,76.1065,76.1852,76.0869,76.1852,224806.0
2024-12-18 09:40:00,77.5,77.51,77.46,77.46,49919.0,76.1852,76.195,76.1459,76.1459,49919.0
2024-12-18 09:45:00,77.46,77.52,77.44,77.5,63373.0,76.1459,76.2048,76.1262,76.1852,63373.0
2024-12-18 09:50:00,77.49,77.54,77.49,77.51,54666.0,76.1753,76.2245,76.1753,76.195,54666.0
2024-12-18 09:55:00,77.51,77.51,77.43,77.45,48613.0,76.195,76.195,76.1164,76.136,48613.0
2024-12-18 10:00:00,77.45,77.5,77.44,77.48,67137.0,76.136,76.1852,76.1262,76.1655,67137.0
2024-12-18 10:05:00,77.47,77.49,77.46,77.47,16499.0,76.1557,76.1753,76.1459,76.1557,16499.0
2024-12-18 10:10:00,77.47,77.52,77.47,77.5,56378.0,76.1557,76.2048,76.1557,76.1852,56378.0
2024-12-18 10:15:00,77.51,77.51,77.48,77.48,32330.0,76.195,76.195,76.1655,76.1655,32330.0
2024-12-18 10:20:00,77.48,77.51,77.47,77.49,41916.0,76.1655,76.195,76.1557,76.1753,41916.0
2024-12-18 10:25:00,77.48,77.49,77.42,77.45,48150.0,76.1655,76.1753,76.1065,76.136,48150.0
2024-12-18 10:30:00,77.44,77.49,77.43,77.48,878877.0,76.1262,76.1753,76.1164,76.1655,878877.0
2024-12-18 10:35:00,77.48,77.5,77.47,77.49,62678.0,76.1655,76.1852,76.1557,76.1753,62678.0
2024-12-18 10:40:00,77.49,77.51,77.47,77.5,44734.0,76.1753,76.195,76.1557,76.1852,44734.0
2024-12-18 10:45:00,77.5,77.5,77.45,77.48,65519.0,76.1852,76.1852,76.136,76.1655,65519.0
2024-12-18 10:50:00,77.48,77.48,77.42,77.42,60466.0,76.1655,76.1655,76.1065,76.1065,60466.0
2024-12-18 10:55:00,77.42,77.45,77.41,77.42,53484.0,76.1065,76.136,76.0967,76.1065,53484.0
2024-12-18 11:00:00,77.41,77.42,77.36,77.37,52534.0,76.0967,76.1065,76.0475,76.0574,52534.0
2024-12-18 11:05:00,77.36,77.37,77.31,77.31,52408.0,76.0475,76.0574,75.9984,75.9984,52408.0
2024-12-18 11:10:00,77.31,77.33,77.3,77.31,98368.0,75.9984,76.0181,75.9886,75.9984,98368.0
2024-12-18 11:15:00,77.32,77.33,77.29,77.33,97097.0,76.0082,76.0181,75.9787,76.0181,97097.0
2024-12-18 11:20:00,77.33,77.34,77.3,77.31,110657.0,76.0181,76.0279,75.9886,75.9984,110657.0
2024-12-18 11:25:00,77.31,77.36,77.3,77.35,34174.0,75.9984,76.0475,75.9886,76.0377,34174.0
2024-12-18 11:30:00,77.35,77.36,77.31,77.31,67870.0,76.0377,76.0475,75.9984,75.9984,67870.0
2024-12-18 11:35:00,77.31,77.34,77.3,77.33,37013.0,75.9984,76.0279,75.9886,76.0181,37013.0
2024-12-18 11:40:00,77.33,77.34,77.32,77.33,152208.0,76.0181,76.0279,76.0082,76.0181,152208.0
2024-12-18 11:45:00,77.33,77.34,77.31,77.33,57095.0,76.0181,76.0279,75.9984,76.0181,57095.0
2024-12-18 11:50:00,77.33,77.36,77.32,77.34,152300.0,76.0181,76.0475,76.0082,76.0279,152300.0
2024-12-18 11:55:00,77.34,77.35,77.3,77.33,64431.0,76.0279,76.0377,75.9886,76.0181,64431.0
2024-12-18 12:00:00,77.32,77.34,77.32,77.34,99121.0,76.0082,76.0279,76.0082,76.0279,99121.0
2024-12-18 12:05:00,77.34,77.34,77.32,77.33,23888.0,76.0279,76.0279,76.0082,76.0181,23888.0
2024-12-18 12:10:00,77.33,77.34,77.32,77.33,33904.0,76.0181,76.0279,76.0082,76.0181,33904.0
2024-12-18 12:15:00,77.34,77.38,77.33,77.38,91313.0,76.0279,76.0672,76.0181,76.0672,91313.0
2024-12-18 12:20:00,77.38,77.41,77.37,77.41,110007.0,76.0672,76.0967,76.0574,76.0967,110007.0
2024-12-18 12:25:00,77.4,77.42,77.39,77.4,75218.0,76.0869,76.1065,76.077,76.0869,75218.0
2024-12-18 12:30:00,77.39,77.44,77.38,77.44,337827.0,76.077,76.1262,76.0672,76.1262,337827.0
2024-12-18 12:35:00,77.44,77.46,77.41,77.42,86473.0,76.1262,76.1459,76.0967,76.1065,86473.0
2024-12-18 12:40:00,77.42,77.42,77.39,77.4,46112.0,76.1065,76.1065,76.077,76.0869,46112.0
2024-12-18 12:45:00,77.4,77.42,77.39,77.42,20128.0,76.0869,76.1065,76.077,76.1065,20128.0
2024-12-18 12:50:00,77.42,77.42,77.38,77.4,55088.0,76.1065,76.1065,76.0672,76.0869,55088.0
2024-12-18 12:55:00,77.4,77.4,77.37,77.38,24641.0,76.0869,76.0869,76.0574,76.0672,24641.0
2024-12-18 13:00:00,77.38,77.38,77.36,77.36,67886.0,76.0672,76.0672,76.0475,76.0475,67886.0
2024-12-18 13:05:00,77.37,77.37,77.34,77.37,53475.0,76.0574,76.0574,76.0279,76.0574,53475.0
2024-12-18 13:10:00,77.38,77.39,77.36,77.38,42802.0,76.0672,76.077,76.0475,76.0672,42802.0
2024-12-18 13:15:00,77.38,77.41,77.37,77.4,39065.0,76.0672,76.0967,76.0574,76.0869,39065.0
2024-12-18 13:20:00,77.4,77.41,77.39,77.41,71363.0,76.0869,76.0967,76.077,76.0967,71363.0
2024-12-18 13:25:00,77.41,77.42,77.39,77.4,37258.0,76.0967,76.1065,76.077,76.0869,37258.0
2024-12-18 13:30:00,77.4,77.45,77.4,77.45,170721.0,76.0869,76.136,76.0869,76.136,170721.0
2024-12-18 13:35:00,77.45,77.45,77.43,77.44,27267.0,76.136,76.136,76.1164,76.1262,27267.0
2024-12-18 13:40:00,77.44,77.45,77.42,77.44,44218.0,76.1262,76.136,76.1065,76.1262,44218.0
2024-12-18 13:45:00,77.45,77.48,77.44,77.46,38262.0,76.136,76.1655,76.1262,76.1459,38262.0
2024-12-18 13:50:00,77.46,77.47,77.44,77.46,84095.0,76.1459,76.1557,76.1262,76.1459,84095.0
2024-12-18 13:55:00,77.46,77.47,77.44,77.45,89146.0,76.1459,76.1557,76.1262,76.136,89146.0
2024-12-18 14:00:00,77.45,77.45,77.06,77.08,401630.0,76.136,76.136,75.7526,75.7723,401630.0
2024-12-18 14:05:00,77.08,77.08,76.8,76.8,266253.0,75.7723,75.7723,75.497,75.497,266253.0
2024-12-18 14:10:00,76.81,76.84,76.75,76.75,101348.0,75.5069,75.5364,75.4479,75.4479,101348.0
2024-12-18 14:15:00,76.75,76.79,76.7,76.76,127968.0,75.4479,75.4872,75.3987,75.4577,127968.0
2024-12-18 14:20:00,76.77,76.85,76.75,76.81,184173.0,75.4676,75.5462,75.4479,75.5069,184173.0
2024-12-18 14:25:00,76.81,76.84,76.66,76.66,121387.0,75.5069,75.5364,75.3594,75.3594,121387.0
2024-12-18 14:30:00,76.66,76.83,76.6,76.77,148575.0,75.3594,75.5265,75.3004,75.4676,148575.0
2024-12-18 14:35:00,76.77,76.79,76.52,76.56,186017.0,75.4676,75.4872,75.2218,75.2611,186017.0
2024-12-18 14:40:00,76.55,76.67,76.48,76.49,134524.0,75.2513,75.3693,75.1825,75.1923,134524.0
2024-12-18 14:45:00,76.48,76.5,76.29,76.35,122941.0,75.1825,75.2021,74.9957,75.0547,122941.0
2024-12-18 14:50:00,76.35,76.42,76.28,76.28,159848.0,75.0547,75.1235,74.9859,74.9859,159848.0
2024-12-18 14:55:00,76.28,76.28,76.1,76.14,197055.0,74.9859,74.9859,74.8089,74.8482,197055.0
2024-12-18 15:00:00,76.14,76.22,76.05,76.06,309085.0,74.8482,74.9269,74.7598,74.7696,309085.0
2024-12-18 15:05:00,76.06,76.13,76.01,76.08,389546.0,74.7696,74.8384,74.7205,74.7893,389546.0
2024-12-18 15:10:00,76.08,76.1,75.95,76.0,349595.0,74.7893,74.8089,74.6615,74.7106,349595.0
2024-12-18 15:15:00,76.0,76.01,75.86,75.87,264158.0,74.7106,74.7205,74.573,74.5828,264158.0
2024-12-18 15:20:00,75.88,76.04,75.87,76.0,370548.0,74.5927,74.7499,74.5828,74.7106,370548.0
2024-12-18 15:25:00,76.0,76.0,75.81,75.83,228724.0,74.7106,74.7106,74.5238,74.5435,228724.0
2024-12-18 15:30:00,75.83,75.89,75.74,75.77,364975.0,74.5435,74.6025,74.455,74.4845,364975.0
2024-12-18 15:35:00,75.77,75.77,75.58,75.59,531680.0,74.4845,74.4845,74.2977,74.3076,531680.0
2024-12-18 15:40:00,75.59,75.6,75.42,75.44,526238.0,74.3076,74.3174,74.1405,74.1601,526238.0
2024-12-18 15:45:00,75.44,75.7,75.4,75.66,776001.0,74.1601,74.4157,74.1208,74.3764,776001.0
2024-12-18 15:50:00,75.66,75.71,75.61,75.65,738069.0,74.3764,74.4255,74.3272,74.3666,738069.0
2024-12-18 15:55:00,75.65,75.65,75.52,75.53,2273251.0,74.3666,74.3666,74.2388,74.2486,2273251.0
2024-12-19 09:30:00,75.8,75.86,75.73,75.84,599529.0,74.514,74.573,74.4452,74.5533,599529.0
2024-12-19 09:35:00,75.84,75.87,75.71,75.77,293680.0,74.5533,74.5828,74.4255,74.4845,293680.0
2024-12-19 09:40:00,75.76,75.79,75.67,75.67,349680.0,74.4747,74.5042,74.3862,74.3862,349680.0
2024-12-19 09:45:00,75.67,75.72,75.63,75.64,141632.0,74.3862,74.4354,74.3469,74.3567,141632.0
2024-12-19 09:50:00,75.64,75.65,75.6,75.62,96823.0,74.3567,74.3666,74.3174,74.3371,96823.0
2024-12-19 09:55:00,75.63,75.67,75.62,75.66,130907.0,74.3469,74.3862,74.3371,74.3764,130907.0
2024-12-19 10:00:00,75.66,75.68,75.52,75.53,127074.0,74.3764,74.396,74.2388,74.2486,127074.0
2024-12-19 10:05:00,75.53,75.57,75.49,75.56,181025.0,74.2486,74.2879,74.2093,74.2781,181025.0
2024-12-19 10:10:00,75.55,75.67,75.54,75.61,187379.0,74.2683,74.3862,74.2584,74.3272,187379.0
2024-12-19 10:15:00,75.61,75.61,75.54,75.57,176024.0,74.3272,74.3272,74.2584,74.2879,176024.0
2024-12-19 10:20:00,75.56,75.58,75.46,75.49,134261.0,74.2781,74.2977,74.1798,74.2093,134261.0
2024-12-19 10:25:00,75.49,75.53,75.42,75.44,192415.0,74.2093,74.2486,74.1405,74.1601,192415.0
2024-12-19 10:30:00,75.44,75.5,75.43,75.44,171637.0,74.1601,74.2191,74.1503,74.1601,171637.0
2024-12-19 10:35:00,75.44,75.53,75.39,75.46,95794.0,74.1601,74.2486,74.111,74.1798,95794.0
2024-12-19 10:40:00,75.45,75.57,75.45,75.54,53736.0,74.17,74.2879,74.17,74.2584,53736.0
2024-12-19 10:45:00,75.54,75.54,75.46,75.51,67997.0,74.2584,74.2584,74.1798,74.2289,67997.0
2024-12-19 10:50:00,75.51,75.56,75.49,75.51,125752.0,74.2289,74.2781,74.2093,74.2289,125752.0
2024-12-19 10:55:00,75.51,75.52,75.44,75.5,85156.0,74.2289,74.2388,74.1601,74.2191,85156.0
2024-12-19 11:00:00,75.49,75.49,75.4,75.4,239943.0,74.2093,74.2093,74.1208,74.1208,239943.0
2024-12-19 11:05:00,75.4,75.42,75.37,75.38,135068.0,74.1208,74.1405,74.0913,74.1011,135068.0
2024-12-19 11:10:00,75.38,75.4,75.31,75.33,107785.0,74.1011,74.1208,74.0323,74.052,107785.0
2024-12-19 11:15:00,75.32,75.43,75.32,75.42,115999.0,74.0422,74.1503,74.0422,74.1405,115999.0
2024-12-19 11:20:00,75.42,75.53,75.4,75.53,170713.0,74.1405,74.2486,74.1208,74.2486,170713.0
2024-12-19 11:25:00,75.53,75.58,75.52,75.54,178231.0,74.2486,74.2977,74.2388,74.2584,178231.0
2024-12-19 11:30:00,75.54,75.56,75.5,75.52,220768.0,74.2584,74.2781,74.2191,74.2388,220768.0
2024-12-19 11:35:00,75.51,75.6,75.47,75.56,136657.0,74.2289,74.3174,74.1896,74.2781,136657.0
2024-12-19 11:40:00,75.56,75.56,75.48,75.53,34093.0,74.2781,74.2781,74.1994,74.2486,34093.0
2024-12-19 11:45:00,75.53,75.53,75.48,75.51,92759.0,74.2486,74.2486,74.1994,74.2289,92759.0
2024-12-19 11:50:00,75.5,75.51,75.41,75.41,105752.0,74.2191,74.2289,74.1306,74.1306,105752.0
2024-12-19 11:55:00,75.42,75.45,75.39,75.4,68879.0,74.1405,74.17,74.111,74.1208,68879.0
2024-12-19 12:00:00,75.4,75.43,75.36,75.41,75904.0,74.1208,74.1503,74.0815,74.1306,75904.0
2024-12-19 12:05:00,75.41,75.43,75.38,75.42,39362.0,74.1306,74.1503,74.1011,74.1405,39362.0
2024-12-19 12:10:00,75.42,75.42,75.38,75.38,50892.0,74.1405,74.1405,74.1011,74.1011,50892.0
2024-12-19 12:15:00,75.38,75.41,75.37,75.39,60658.0,74.1011,74.1306,74.0913,74.111,60658.0
2024-12-19 12:20:00,75.38,75.39,75.3,75.35,85589.0,74.1011,74.111,74.0225,74.0716,85589.0
2024-12-19 12:25:00,75.35,75.37,75.31,75.33,180471.0,74.0716,74.0913,74.0323,74.052,180471.0
2024-12-19 12:30:00,75.33,75.36,75.28,75.33,95001.0,74.052,74.0815,74.0028,74.052,95001.0
2024-12-19 12:35:00,75.33,75.35,75.31,75.34,202021.0,74.052,74.0716,74.0323,74.0618,202021.0
2024-12-19 12:40:00,75.35,75.36,75.31,75.33,139901.0,74.0716,74.0815,74.0323,74.052,139901.0
2024-12-19 12:45:00,75.32,75.36,75.32,75.33,60965.0,74.0422,74.0815,74.0422,74.052,60965.0
2024-12-19 12:50:00,75.33,75.36,75.31,75.35,89075.0,74.052,74.0815,74.0323,74.0716,89075.0
2024-12-19 12:55:00,75.34,75.39,75.33,75.39,151347.0,74.0618,74.111,74.052,74.111,151347.0
2024-12-19 13:00:00,75.39,75.39,75.25,75.27,236545.0,74.111,74.111,73.9733,73.993,236545.0
2024-12-19 13:05:00,75.27,75.39,75.26,75.38,102172.0,73.993,74.111,73.9832,74.1011,102172.0
2024-12-19 13:10:00,75.38,75.46,75.37,75.45,160060.0,74.1011,74.1798,74.0913,74.17,160060.0
2024-12-19 13:15:00,75.45,75.47,75.42,75.45,100171.0,74.17,74.1896,74.1405,74.17,100171.0
2024-12-19 13:20:00,75.45,75.48,75.4,75.47,89581.0,74.17,74.1994,74.1208,74.1896,89581.0
2024-12-19 13:25:00,75.47,75.52,75.46,75.51,99225.0,74.1896,74.2388,74.1798,74.2289,99225.0
2024-12-19 13:30:00,75.52,75.54,75.48,75.51,75964.0,74.2388,74.2584,74.1994,74.2289,75964.0
2024-12-19 13:35:00,75.51,75.55,75.5,75.53,129729.0,74.2289,74.2683,74.2191,74.2486,129729.0
2024-12-19 13:40:00,75.53,75.57,75.52,75.53,105159.0,74.2486,74.2879,74.2388,74.2486,105159.0
2024-12-19 13:45:00,75.53,75.56,75.5,75.55,103017.0,74.2486,74.2781,74.2191,74.2683,103017.0
2024-12-19 13:50:00,75.55,75.57,75.53,75.54,57462.0,74.2683,74.2879,74.2486,74.2584,57462.0
2024-12-19 13:55:00,75.54,75.64,75.54,75.63,95606.0,74.2584,74.3567,74.2584,74.3469,95606.0
2024-12-19 14:00:00,75.63,75.65,75.57,75.61,130779.0,74.3469,74.3666,74.2879,74.3272,130779.0
2024-12-19 14:05:00,75.6,75.6,75.53,75.54,215572.0,74.3174,74.3174,74.2486,74.2584,215572.0
2024-12-19 14:10:00,75.55,75.55,75.5,75.52,74181.0,74.2683,74.2683,74.2191,74.2388,74181.0
2024-12-19 14:15:00,75.51,75.53,75.49,75.51,60367.0,74.2289,74.2486,74.2093,74.2289,60367.0
2024-12-19 14:20:00,75.51,75.55,75.46,75.55,107039.0,74.2289,74.2683,74.1798,74.2683,107039.0
2024-12-19 14:25:00,75.55,75.55,75.45,75.49,108959.0,74.2683,74.2683,74.17,74.2093,108959.0
2024-12-19 14:30:00,75.49,75.5,75.44,75.47,79637.0,74.2093,74.2191,74.1601,74.1896,79637.0
2024-12-19 14:35:00,75.47,75.49,75.43,75.47,72229.0,74.1896,74.2093,74.1503,74.1896,72229.0
2024-12-19 14:40:00,75.46,75.48,75.45,75.45,115214.0,74.1798,74.1994,74.17,74.17,115214.0
2024-12-19 14:45:00,75.45,75.46,75.43,75.43,145637.0,74.17,74.1798,74.1503,74.1503,145637.0
2024-12-19 14:50:00,75.42,75.46,75.41,75.42,190780.0,74.1405,74.1798,74.1306,74.1405,190780.0
2024-12-19 14:55:00,75.42,75.44,75.38,75.38,107725.0,74.1405,74.1601,74.1011,74.1011,107725.0
2024-12-19 15:00:00,75.39,75.42,75.37,75.41,110400.0,74.111,74.1405,74.0913,74.1306,110400.0
2024-12-19 15:05:00,75.41,75.41,75.37,75.39,101576.0,74.1306,74.1306,74.0913,74.111,101576.0
2024-12-19 15:10:00,75.39,75.42,75.35,75.42,106072.0,74.111,74.1405,74.0716,74.1405,106072.0
2024-12-19 15:15:00,75.42,75.46,75.41,75.44,136722.0,74.1405,74.1798,74.1306,74.1601,136722.0
2024-12-19 15:20:00,75.45,75.49,75.43,75.48,207654.0,74.17,74.2093,74.1503,74.1994,207654.0
2024-12-19 15:25:00,75.47,75.48,75.42,75.43,196005.0,74.1896,74.1994,74.1405,74.1503,196005.0
2024-12-19 15:30:00,75.44,75.45,75.36,75.36,305390.0,74.1601,74.17,74.0815,74.0815,305390.0
2024-12-19 15:35:00,75.37,75.44,75.31,75.43,351914.0,74.0913,74.1601,74.0323,74.1503,351914.0
2024-12-19 15:40:00,75.43,75.48,75.4,75.44,376373.0,74.1503,74.1994,74.1208,74.1601,376373.0
2024-12-19 15:45:00,75.44,75.46,75.4,75.41,372116.0,74.1601,74.1798,74.1208,74.1306,372116.0
2024-12-19 15:50:00,75.41,75.41,75.29,75.3,777411.0,74.1306,74.1306,74.0127,74.0225,777411.0
2024-12-19 15:55:00,75.31,75.36,75.3,75.35,1605488.0,74.0323,74.0815,74.0225,74.0716,1605488.0
2024-12-20 09:30:00,74.38,74.64,74.37,74.59,833743.0,73.1181,73.3737,73.1083,73.3245,833743.0
2024-12-20 09:35:00,74.6,74.71,74.59,74.7,217525.0,73.3344,73.4425,73.3245,73.4327,217525.0
2024-12-20 09:40:00,74.69,74.7,74.62,74.66,139679.0,73.4228,73.4327,73.354,73.3934,139679.0
2024-12-20 09:45:00,74.66,74.68,74.53,74.58,196131.0,73.3934,73.413,73.2656,73.3147,196131.0
2024-12-20 09:50:00,74.59,74.66,74.53,74.65,533903.0,73.3245,73.3934,73.2656,73.3835,533903.0
2024-12-20 09:55:00,74.65,74.69,74.64,74.65,235045.0,73.3835,73.4228,73.3737,73.3835,235045.0
2024-12-20 10:00:00,74.66,74.83,74.65,74.83,243387.0,73.3934,73.5605,73.3835,73.5605,243387.0
2024-12-20 10:05:00,74.84,74.9,74.81,74.82,187940.0,73.5703,73.6293,73.5408,73.5506,187940.0
2024-12-20 10:10:00,74.82,74.9,74.77,74.9,121376.0,73.5506,73.6293,73.5015,73.6293,121376.0
2024-12-20 10:15:00,74.89,74.97,74.88,74.95,170081.0,73.6195,73.6981,73.6096,73.6784,170081.0
2024-12-20 10:20:00,74.95,74.97,74.92,74.95,164650.0,73.6784,73.6981,73.6489,73.6784,164650.0
2024-12-20 10:25:00,74.95,75.03,74.92,75.02,357013.0,73.6784,73.7571,73.6489,73.7472,357013.0
2024-12-20 10:30:00,75.01,75.15,75.01,75.09,150946.0,73.7374,73.875,73.7374,73.8161,150946.0
2024-12-20 10:35:00,75.08,75.15,75.05,75.09,189605.0,73.8062,73.875,73.7767,73.8161,189605.0
2024-12-20 10:40:00,75.09,75.16,75.09,75.16,167667.0,73.8161,73.8849,73.8161,73.8849,167667.0
2024-12-20 10:45:00,75.16,75.17,75.09,75.11,59782.0,73.8849,73.8947,73.8161,73.8357,59782.0
2024-12-20 10:50:00,75.12,75.14,75.09,75.12,164459.0,73.8456,73.8652,73.8161,73.8456,164459.0
2024-12-20 10:55:00,75.13,75.16,75.09,75.09,96884.0,73.8554,73.8849,73.8161,73.8161,96884.0
2024-12-20 11:00:00,75.09,75.19,75.07,75.19,232926.0,73.8161,73.9144,73.7964,73.9144,232926.0
2024-12-20 11:05:00,75.19,75.22,75.15,75.19,79052.0,73.9144,73.9439,73.875,73.9144,79052.0
2024-12-20 11:10:00,75.19,75.25,75.18,75.23,48826.0,73.9144,73.9733,73.9045,73.9537,48826.0
2024-12-20 11:15:00,75.23,75.34,75.22,75.33,40341.0,73.9537,74.0618,73.9439,74.052,40341.0
2024-12-20 11:20:00,75.33,75.38,75.31,75.37,114195.0,74.052,74.1011,74.0323,74.0913,114195.0
2024-12-20 11:25:00,75.37,75.4,75.31,75.33,71354.0,74.0913,74.1208,74.0323,74.052,71354.0
2024-12-20 11:30:00,75.32,75.34,75.24,75.25,578031.0,74.0422,74.0618,73.9635,73.9733,578031.0
2024-12-20 11:35:00,75.25,75.44,75.24,75.44,407229.0,73.9733,74.1601,73.9635,74.1601,407229.0
2024-12-20 11:40:00,75.43,75.55,75.41,75.5,133334.0,74.1503,74.2683,74.1306,74.2191,133334.0
2024-12-20 11:45:00,75.49,75.5,75.42,75.48,135520.0,74.2093,74.2191,74.1405,74.1994,135520.0
2024-12-20 11:50:00,75.48,75.52,75.43,75.45,118759.0,74.1994,74.2388,74.1503,74.17,118759.0
2024-12-20 11:55:00,75.45,75.55,75.45,75.54,298713.0,74.17,74.2683,74.17,74.2584,298713.0
2024-12-20 12:00:00,75.53,75.57,75.5,75.56,81899.0,74.2486,74.2879,74.2191,74.2781,81899.0
2024-12-20 12:05:00,75.56,75.61,75.55,75.6,148474.0,74.2781,74.3272,74.2683,74.3174,148474.0
2024-12-20 12:10:00,75.62,75.66,75.6,75.64,58768.0,74.3371,74.3764,74.3174,74.3567,58768.0
2024-12-20 12:15:00,75.64,75.68,75.61,75.66,55628.0,74.3567,74.396,74.3272,74.3764,55628.0
2024-12-20 12:20:00,75.66,75.69,75.64,75.69,63166.0,74.3764,74.4059,74.3567,74.4059,63166.0
2024-12-20 12:25:00,75.69,75.73,75.68,75.7,228323.0,74.4059,74.4452,74.396,74.4157,228323.0
2024-12-20 12:30:00,75.7,75.71,75.55,75.6,89568.0,74.4157,74.4255,74.2683,74.3174,89568.0
2024-12-20 12:35:00,75.61,75.69,75.59,75.67,44810.0,74.3272,74.4059,74.3076,74.3862,44810.0
2024-12-20 12:40:00,75.68,75.69,75.64,75.66,103173.0,74.396,74.4059,74.3567,74.3764,103173.0
2024-12-20 12:45:00,75.66,75.69,75.61,75.68,68734.0,74.3764,74.4059,74.3272,74.396,68734.0
2024-12-20 12:50:00,75.68,75.7,75.65,75.7,33005.0,74.396,74.4157,74.3666,74.4157,33005.0
2024-12-20 12:55:00,75.69,75.7,75.63,75.64,130593.0,74.4059,74.4157,74.3469,74.3567,130593.0
2024-12-20 13:00:00,75.63,75.63,75.57,75.57,49313.0,74.3469,74.3469,74.2879,74.2879,49313.0
2024-12-20 13:05:00,75.57,75.58,75.55,75.56,207574.0,74.2879,74.2977,74.2683,74.2781,207574.0
2024-12-20 13:10:00,75.56,75.58,75.54,75.57,224483.0,74.2781,74.2977,74.2584,74.2879,224483.0
2024-12-20 13:15:00,75.57,75.58,75.49,75.53,159624.0,74.2879,74.2977,74.2093,74.2486,159624.0
2024-12-20 13:20:00,75.53,75.54,75.48,75.53,66255.0,74.2486,74.2584,74.1994,74.2486,66255.0
2024-12-20 13:25:00,75.53,75.55,75.47,75.48,54181.0,74.2486,74.2683,74.1896,74.1994,54181.0
2024-12-20 13:30:00,75.48,75.53,75.48,75.52,87950.0,74.1994,74.2486,74.1994,74.2388,87950.0
2024-12-20 13:35:00,75.53,75.57,75.52,75.52,128287.0,74.2486,74.2879,74.2388,74.2388,128287.0
2024-12-20 13:40:00,75.53,75.59,75.53,75.58,62396.0,74.2486,74.3076,74.2486,74.2977,62396.0
2024-12-20 13:45:00,75.57,75.57,75.54,75.55,53118.0,74.2879,74.2879,74.2584,74.2683,53118.0
2024-12-20 13:50:00,75.55,75.62,75.53,75.61,165409.0,74.2683,74.3371,74.2486,74.3272,165409.0
2024-12-20 13:55:00,75.62,75.64,75.53,75.53,55644.0,74.3371,74.3567,74.2486,74.2486,55644.0
2024-12-20 14:00:00,75.53,75.57,75.51,75.54,43426.0,74.2486,74.2879,74.2289,74.2584,43426.0
2024-12-20 14:05:00,75.53,75.58,75.51,75.56,86047.0,74.2486,74.2977,74.2289,74.2781,86047.0
2024-12-20 14:10:00,75.57,75.6,75.57,75.59,122343.0,74.2879,74.3174,74.2879,74.3076,122343.0
2024-12-20 14:15:00,75.59,75.62,75.58,75.62,55116.0,74.3076,74.3371,74.2977,74.3371,55116.0
2024-12-20 14:20:00,75.62,75.65,75.6,75.64,68193.0,74.3371,74.3666,74.3174,74.3567,68193.0
2024-12-20 14:25:00,75.63,75.71,75.63,75.7,58875.0,74.3469,74.4255,74.3469,74.4157,58875.0
2024-12-20 14:30:00,75.7,75.73,75.68,75.71,188070.0,74.4157,74.4452,74.396,74.4255,188070.0
2024-12-20 14:35:00,75.71,75.73,75.69,75.69,55083.0,74.4255,74.4452,74.4059,74.4059,55083.0
2024-12-20 14:40:00,75.69,75.71,75.68,75.7,86883.0,74.4059,74.4255,74.396,74.4157,86883.0
2024-12-20 14:45:00,75.69,75.7,75.65,75.66,148203.0,74.4059,74.4157,74.3666,74.3764,148203.0
2024-12-20 14:50:00,75.66,75.68,75.61,75.63,112896.0,74.3764,74.396,74.3272,74.3469,112896.0
2024-12-20 14:55:00,75.63,75.65,75.6,75.62,45603.0,74.3469,74.3666,74.3174,74.3371,45603.0
2024-12-20 15:00:00,75.62,75.64,75.59,75.59,64611.0,74.3371,74.3567,74.3076,74.3076,64611.0
2024-12-20 15:05:00,75.58,75.59,75.54,75.56,159098.0,74.2977,74.3076,74.2584,74.2781,159098.0
2024-12-20 15:10:00,75.55,75.59,75.54,75.56,80049.0,74.2683,74.3076,74.2584,74.2781,80049.0
2024-12-20 15:15:00,75.56,75.57,75.52,75.53,234348.0,74.2781,74.2879,74.2388,74.2486,234348.0
2024-12-20 15:20:00,75.53,75.54,75.47,75.5,141156.0,74.2486,74.2584,74.1896,74.2191,141156.0
2024-12-20 15:25:00,75.49,75.52,75.46,75.47,143368.0,74.2093,74.2388,74.1798,74.1896,143368.0
2024-12-20 15:30:00,75.46,75.47,75.27,75.29,265597.0,74.1798,74.1896,73.993,74.0127,265597.0
2024-12-20 15:35:00,75.29,75.41,75.28,75.37,348668.0,74.0127,74.1306,74.0028,74.0913,348668.0
2024-12-20 15:40:00,75.37,75.41,75.29,75.31,165349.0,74.0913,74.1306,74.0127,74.0323,165349.0
2024-12-20 15:45:00,75.31,75.35,75.26,75.27,345019.0,74.0323,74.0716,73.9832,73.993,345019.0
2024-12-20 15:50:00,75.26,75.27,75.17,75.21,1071995.0,73.9832,73.993,73.8947,73.934,1071995.0
2024-12-20 15:55:00,75.21,75.22,75.13,75.13,1528898.0,73.934,73.9439,73.8554,73.8554,1528898.0
2024-12-23 09:30:00,75.24,75.31,75.22,75.27,190777.0,73.9635,74.0323,73.9439,73.993,190777.0
2024-12-23 09:35:00,75.26,75.31,75.24,75.29,296862.0,73.9832,74.0323,73.9635,74.0127,296862.0
2024-12-23 09:40:00,75.28,75.33,75.25,75.27,53148.0,74.0028,74.052,73.9733,73.993,53148.0
2024-12-23 09:45:00,75.26,75.26,75.16,75.17,124457.0,73.9832,73.9832,73.8849,73.8947,124457.0
2024-12-23 09:50:00,75.16,75.2,75.14,75.17,96271.0,73.8849,73.9242,73.8652,73.8947,96271.0
2024-12-23 09:55:00,75.17,75.23,75.15,75.18,75352.0,73.8947,73.9537,73.875,73.9045,75352.0
2024-12-23 10:00:00,75.18,75.2,75.04,75.06,100645.0,73.9045,73.9242,73.7669,73.7866,100645.0
2024-12-23 10:05:00,75.05,75.18,74.96,74.98,208405.0,73.7767,73.9045,73.6883,73.7079,208405.0
2024-12-23 10:10:00,74.98,75.01,74.94,75.01,74226.0,73.7079,73.7374,73.6686,73.7374,74226.0
2024-12-23 10:15:00,75.02,75.09,75.01,75.08,132702.0,73.7472,73.8161,73.7374,73.8062,132702.0
2024-12-23 10:20:00,75.07,75.12,75.03,75.06,68947.0,73.7964,73.8456,73.7571,73.7866,68947.0
2024-12-23 10:25:00,75.06,75.06,75.02,75.05,81698.0,73.7866,73.7866,73.7472,73.7767,81698.0
2024-12-23 10:30:00,75.05,75.09,75.03,75.08,99925.0,73.7767,73.8161,73.7571,73.8062,99925.0
2024-12-23 10:35:00,75.08,75.14,75.06,75.12,47865.0,73.8062,73.8652,73.7866,73.8456,47865.0
2024-12-23 10:40:00,75.11,75.12,75.06,75.06,53255.0,73.8357,73.8456,73.7866,73.7866,53255.0
2024-12-23 10:45:00,75.06,75.07,74.98,74.98,62357.0,73.7866,73.7964,73.7079,73.7079,62357.0
2024-12-23 10:50:00,74.98,74.99,74.95,74.98,38937.0,73.7079,73.7178,73.6784,73.7079,38937.0
2024-12-23 10:55:00,74.98,75.04,74.95,74.98,47514.0,73.7079,73.7669,73.6784,73.7079,47514.0
2024-12-23 11:00:00,74.97,75.07,74.96,75.06,78105.0,73.6981,73.7964,73.6883,73.7866,78105.0
2024-12-23 11:05:00,75.05,75.06,74.98,74.98,69472.0,73.7767,73.7866,73.7079,73.7079,69472.0
2024-12-23 11:10:00,74.99,75.06,74.99,75.06,145303.0,73.7178,73.7866,73.7178,73.7866,145303.0
2024-12-23 11:15:00,75.06,75.09,75.03,75.08,60145.0,73.7866,73.8161,73.7571,73.8062,60145.0
2024-12-23 11:20:00,75.07,75.1,75.06,75.09,69672.0,73.7964,73.8259,73.7866,73.8161,69672.0
2024-12-23 11:25:00,75.08,75.11,75.08,75.09,108233.0,73.8062,73.8357,73.8062,73.8161,108233.0
2024-12-23 11:30:00,75.1,75.15,75.08,75.14,106950.0,73.8259,73.875,73.8062,73.8652,106950.0
2024-12-23 11:35:00,75.15,75.24,75.14,75.21,61328.0,73.875,73.9635,73.8652,73.934,61328.0
2024-12-23 11:40:00,75.21,75.28,75.19,75.26,39342.0,73.934,74.0028,73.9144,73.9832,39342.0
2024-12-23 11:45:00,75.26,75.3,75.24,75.27,35420.0,73.9832,74.0225,73.9635,73.993,35420.0
2024-12-23 11:50:00,75.27,75.31,75.27,75.3,76847.0,73.993,74.0323,73.993,74.0225,76847.0
2024-12-23 11:55:00,75.29,75.33,75.29,75.33,57724.0,74.0127,74.052,74.0127,74.052,57724.0
2024-12-23 12:00:00,75.33,75.37,75.32,75.33,260286.0,74.052,74.0913,74.0422,74.052,260286.0
2024-12-23 12:05:00,75.34,75.39,75.32,75.39,62024.0,74.0618,74.111,74.0422,74.111,62024.0
2024-12-23 12:10:00,75.39,75.41,75.36,75.37,41408.0,74.111,74.1306,74.0815,74.0913,41408.0
2024-12-23 12:15:00,75.37,75.38,75.32,75.36,118509.0,74.0913,74.1011,74.0422,74.0815,118509.0
2024-12-23 12:20:00,75.36,75.37,75.34,75.34,150237.0,74.0815,74.0913,74.0618,74.0618,150237.0
2024-12-23 12:25:00,75.35,75.37,75.33,75.35,132983.0,74.0716,74.0913,74.052,74.0716,132983.0
2024-12-23 12:30:00,75.35,75.38,75.32,75.36,75381.0,74.0716,74.1011,74.0422,74.0815,75381.0
2024-12-23 12:35:00,75.36,75.37,75.29,75.36,63610.0,74.0815,74.0913,74.0127,74.0815,63610.0
2024-12-23 12:40:00,75.36,75.37,75.33,75.36,25446.0,74.0815,74.0913,74.052,74.0815,25446.0
2024-12-23 12:45:00,75.35,75.4,75.35,75.4,43767.0,74.0716,74.1208,74.0716,74.1208,43767.0
2024-12-23 12:50:00,75.39,75.4,75.34,75.37,22193.0,74.111,74.1208,74.0618,74.0913,22193.0
2024-12-23 12:55:00,75.36,75.4,75.34,75.37,41267.0,74.0815,74.1208,74.0618,74.0913,41267.0
2024-12-23 13:00:00,75.36,75.41,75.34,75.41,28489.0,74.0815,74.1306,74.0618,74.1306,28489.0
2024-12-23 13:05:00,75.41,75.44,75.4,75.42,186074.0,74.1306,74.1601,74.1208,74.1405,186074.0
2024-12-23 13:10:00,75.42,75.47,75.42,75.45,342820.0,74.1405,74.1896,74.1405,74.17,342820.0
2024-12-23 13:15:00,75.44,75.47,75.4,75.44,91887.0,74.1601,74.1896,74.1208,74.1601,91887.0
2024-12-23 13:20:00,75.43,75.44,75.37,75.39,49638.0,74.1503,74.1601,74.0913,74.111,49638.0
2024-12-23 13:25:00,75.41,75.45,75.4,75.44,123673.0,74.1306,74.17,74.1208,74.1601,123673.0
2024-12-23 13:30:00,75.44,75.47,75.43,75.47,105664.0,74.1601,74.1896,74.1503,74.1896,105664.0
2024-12-23 13:35:00,75.47,75.51,75.44,75.51,46453.0,74.1896,74.2289,74.1601,74.2289,46453.0
2024-12-23 13:40:00,75.51,75.52,75.45,75.47,19395.0,74.2289,74.2388,74.17,74.1896,19395.0
2024-12-23 13:45:00,75.46,75.48,75.44,75.48,32155.0,74.1798,74.1994,74.1601,74.1994,32155.0
2024-12-23 13:50:00,75.47,75.5,75.47,75.5,21400.0,74.1896,74.2191,74.1896,74.2191,21400.0
2024-12-23 13:55:00,75.5,75.52,75.48,75.5,89848.0,74.2191,74.2388,74.1994,74.2191,89848.0
2024-12-23 14:00:00,75.49,75.52,75.49,75.51,173196.0,74.2093,74.2388,74.2093,74.2289,173196.0
2024-12-23 14:05:00,75.51,75.52,75.49,75.51,89187.0,74.2289,74.2388,74.2093,74.2289,89187.0
2024-12-23 14:10:00,75.51,75.51,75.48,75.49,58147.0,74.2289,74.2289,74.1994,74.2093,58147.0
2024-12-23 14:15:00,75.49,75.52,75.48,75.51,72000.0,74.2093,74.2388,74.1994,74.2289,72000.0
2024-12-23 14:20:00,75.5,75.51,75.48,75.5,37783.0,74.2191,74.2289,74.1994,74.2191,37783.0
2024-12-23 14:25:00,75.5,75.51,75.47,75.5,61908.0,74.2191,74.2289,74.1896,74.2191,61908.0
2024-12-23 14:30:00,75.5,75.53,75.49,75.52,53230.0,74.2191,74.2486,74.2093,74.2388,53230.0
2024-12-23 14:35:00,75.52,75.53,75.49,75.49,118700.0,74.2388,74.2486,74.2093,74.2093,118700.0
2024-12-23 14:40:00,75.49,75.54,75.48,75.53,47029.0,74.2093,74.2584,74.1994,74.2486,47029.0
2024-12-23 14:45:00,75.53,75.54,75.51,75.52,44846.0,74.2486,74.2584,74.2289,74.2388,44846.0
2024-12-23 14:50:00,75.51,75.53,75.48,75.52,56869.0,74.2289,74.2486,74.1994,74.2388,56869.0
2024-12-23 14:55:00,75.52,75.53,75.48,75.48,50291.0,74.2388,74.2486,74.1994,74.1994,50291.0
2024-12-23 15:00:00,75.48,75.51,75.47,75.48,208217.0,74.1994,74.2289,74.1896,74.1994,208217.0
2024-12-23 15:05:00,75.48,75.49,75.44,75.45,73986.0,74.1994,74.2093,74.1601,74.17,73986.0
2024-12-23 15:10:00,75.45,75.47,75.42,75.46,244759.0,74.17,74.1896,74.1405,74.1798,244759.0
2024-12-23 15:15:00,75.46,75.48,75.37,75.39,65154.0,74.1798,74.1994,74.0913,74.111,65154.0
2024-12-23 15:20:00,75.4,75.45,75.39,75.45,121909.0,74.1208,74.17,74.111,74.17,121909.0
2024-12-23 15:25:00,75.45,75.51,75.45,75.5,124586.0,74.17,74.2289,74.17,74.2191,124586.0
2024-12-23 15:30:00,75.5,75.52,75.49,75.51,104819.0,74.2191,74.2388,74.2093,74.2289,104819.0
2024-12-23 15:35:00,75.51,75.57,75.5,75.53,83611.0,74.2289,74.2879,74.2191,74.2486,83611.0
2024-12-23 15:40:00,75.54,75.58,75.51,75.55,190354.0,74.2584,74.2977,74.2289,74.2683,190354.0
2024-12-23 15:45:00,75.55,75.57,75.53,75.55,157583.0,74.2683,74.2879,74.2486,74.2683,157583.0
2024-12-23 15:50:00,75.56,75.64,75.55,75.62,281913.0,74.2781,74.3567,74.2683,74.3371,281913.0
2024-12-23 15:55:00,75.62,75.64,75.57,75.58,870647.0,74.3371,74.3567,74.2879,74.2977,870647.0
2024-12-24 09:30:00,75.62,75.64,75.43,75.44,494813.0,74.3371,74.3567,74.1503,74.1601,494813.0
2024-12-24 09:35:00,75.44,75.59,75.43,75.57,173641.0,74.1601,74.3076,74.1503,74.2879,173641.0
2024-12-24 09:40:00,75.56,75.64,75.53,75.59,103622.0,74.2781,74.3567,74.2486,74.3076,103622.0
2024-12-24 09:45:00,75.59,75.62,75.57,75.61,133286.0,74.3076,74.3371,74.2879,74.3272,133286.0
2024-12-24 09:50:00,75.61,75.61,75.56,75.56,58528.0,74.3272,74.3272,74.2781,74.2781,58528.0
2024-12-24 09:55:00,75.57,75.61,75.55,75.61,140711.0,74.2879,74.3272,74.2683,74.3272,140711.0
2024-12-24 10:00:00,75.61,75.68,75.61,75.67,246108.0,74.3272,74.396,74.3272,74.3862,246108.0
2024-12-24 10:05:00,75.68,75.72,75.62,75.64,138230.0,74.396,74.4354,74.3371,74.3567,138230.0
2024-12-24 10:10:00,75.64,75.73,75.63,75.73,69778.0,74.3567,74.4452,74.3469,74.4452,69778.0
2024-12-24 10:15:00,75.73,75.77,75.72,75.76,94908.0,74.4452,74.4845,74.4354,74.4747,94908.0
2024-12-24 10:20:00,75.77,75.77,75.73,75.76,82574.0,74.4845,74.4845,74.4452,74.4747,82574.0
2024-12-24 10:25:00,75.76,75.79,75.74,75.75,61979.0,74.4747,74.5042,74.455,74.4649,61979.0
2024-12-24 10:30:00,75.74,75.78,75.73,75.78,217942.0,74.455,74.4944,74.4452,74.4944,217942.0
2024-12-24 10:35:00,75.78,75.79,75.74,75.76,81958.0,74.4944,74.5042,74.455,74.4747,81958.0
2024-12-24 10:40:00,75.76,75.78,75.75,75.78,36802.0,74.4747,74.4944,74.4649,74.4944,36802.0
2024-12-24 10:45:00,75.77,75.79,75.76,75.79,80945.0,74.4845,74.5042,74.4747,74.5042,80945.0
2024-12-24 10:50:00,75.79,75.79,75.71,75.72,54906.0,74.5042,74.5042,74.4255,74.4354,54906.0
2024-12-24 10:55:00,75.72,75.75,75.71,75.75,52852.0,74.4354,74.4649,74.4255,74.4649,52852.0
2024-12-24 11:00:00,75.75,75.76,75.73,75.76,32078.0,74.4649,74.4747,74.4452,74.4747,32078.0
2024-12-24 11:05:00,75.76,75.76,75.71,75.73,85648.0,74.4747,74.4747,74.4255,74.4452,85648.0
2024-12-24 11:10:00,75.73,75.74,75.67,75.73,271980.0,74.4452,74.455,74.3862,74.4452,271980.0
2024-12-24 11:15:00,75.73,75.75,75.72,75.73,50696.0,74.4452,74.4649,74.4354,74.4452,50696.0
2024-12-24 11:20:00,75.72,75.73,75.69,75.73,34224.0,74.4354,74.4452,74.4059,74.4452,34224.0
2024-12-24 11:25:00,75.73,75.76,75.72,75.75,44833.0,74.4452,74.4747,74.4354,74.4649,44833.0
2024-12-24 11:30:00,75.75,75.8,75.73,75.78,96115.0,74.4649,74.514,74.4452,74.4944,96115.0
2024-12-24 11:35:00,75.78,75.79,75.76,75.78,63798.0,74.4944,74.5042,74.4747,74.4944,63798.0
2024-12-24 11:40:00,75.78,75.79,75.76,75.78,39308.0,74.4944,74.5042,74.4747,74.4944,39308.0
2024-12-24 11:45:00,75.79,75.8,75.77,75.79,85372.0,74.5042,74.514,74.4845,74.5042,85372.0
2024-12-24 11:50:00,75.78,75.79,75.69,75.74,68159.0,74.4944,74.5042,74.4059,74.455,68159.0
2024-12-24 11:55:00,75.74,75.77,75.7,75.71,44209.0,74.455,74.4845,74.4157,74.4255,44209.0
2024-12-24 12:00:00,75.7,75.74,75.69,75.73,32240.0,74.4157,74.455,74.4059,74.4452,32240.0
2024-12-24 12:05:00,75.74,75.81,75.74,75.81,124482.0,74.455,74.5238,74.455,74.5238,124482.0
2024-12-24 12:10:00,75.81,75.81,75.79,75.81,59033.0,74.5238,74.5238,74.5042,74.5238,59033.0
2024-12-24 12:15:00,75.81,75.83,75.8,75.83,46834.0,74.5238,74.5435,74.514,74.5435,46834.0
2024-12-24 12:20:00,75.82,75.84,75.81,75.82,46008.0,74.5337,74.5533,74.5238,74.5337,46008.0
2024-12-24 12:25:00,75.81,75.86,75.8,75.84,50035.0,74.5238,74.573,74.514,74.5533,50035.0
2024-12-24 12:30:00,75.84,75.84,75.75,75.76,67980.0,74.5533,74.5533,74.4649,74.4747,67980.0
2024-12-24 12:35:00,75.75,75.81,75.74,75.81,88601.0,74.4649,74.5238,74.455,74.5238,88601.0
2024-12-24 12:40:00,75.8,75.83,75.78,75.81,143475.0,74.514,74.5435,74.4944,74.5238,143475.0
2024-12-24 12:45:00,75.8,75.81,75.77,75.81,112291.0,74.514,74.5238,74.4845,74.5238,112291.0
2024-12-24 12:50:00,75.81,75.89,75.8,75.88,254542.0,74.5238,74.6025,74.514,74.5927,254542.0
2024-12-24 12:55:00,75.88,75.92,75.87,75.89,457818.0,74.5927,74.632,74.5828,74.6025,457818.0
2024-12-26 09:30:00,75.99,76.1,75.93,76.09,380062.0,74.7008,74.8089,74.6418,74.7991,380062.0
2024-12-26 09:35:00,76.08,76.13,76.08,76.08,160773.0,74.7893,74.8384,74.7893,74.7893,160773.0
2024-12-26 09:40:00,76.07,76.09,76.03,76.06,51606.0,74.7794,74.7991,74.7401,74.7696,51606.0
2024-12-26 09:45:00,76.05,76.08,76.03,76.05,233318.0,74.7598,74.7893,74.7401,74.7598,233318.0
2024-12-26 09:50:00,76.05,76.05,75.93,75.94,83429.0,74.7598,74.7598,74.6418,74.6516,83429.0
2024-12-26 09:55:00,75.96,76.06,75.94,76.04,137528.0,74.6713,74.7696,74.6516,74.7499,137528.0
2024-12-26 10:00:00,76.04,76.08,76.01,76.07,150323.0,74.7499,74.7893,74.7205,74.7794,150323.0
2024-12-26 10:05:00,76.06,76.09,76.03,76.03,183048.0,74.7696,74.7991,74.7401,74.7401,183048.0
2024-12-26 10:10:00,76.04,76.09,76.04,76.08,47478.0,74.7499,74.7991,74.7499,74.7893,47478.0
2024-12-26 10:15:00,76.09,76.1,76.05,76.09,51558.0,74.7991,74.8089,74.7598,74.7991,51558.0
2024-12-26 10:20:00,76.08,76.15,76.07,76.14,18726.0,74.7893,74.8581,74.7794,74.8482,18726.0
2024-12-26 10:25:00,76.14,76.18,76.13,76.15,37853.0,74.8482,74.8876,74.8384,74.8581,37853.0
2024-12-26 10:30:00,76.15,76.17,76.13,76.16,25427.0,74.8581,74.8777,74.8384,74.8679,25427.0
2024-12-26 10:35:00,76.17,76.19,76.16,76.18,40289.0,74.8777,74.8974,74.8679,74.8876,40289.0
2024-12-26 10:40:00,76.17,76.18,76.12,76.14,60998.0,74.8777,74.8876,74.8286,74.8482,60998.0
2024-12-26 10:45:00,76.14,76.19,76.13,76.18,86371.0,74.8482,74.8974,74.8384,74.8876,86371.0
2024-12-26 10:50:00,76.18,76.2,76.17,76.19,66726.0,74.8876,74.9072,74.8777,74.8974,66726.0
2024-12-26 10:55:00,76.19,76.22,76.19,76.22,46657.0,74.8974,74.9269,74.8974,74.9269,46657.0
2024-12-26 11:00:00,76.22,76.24,76.19,76.23,65266.0,74.9269,74.9465,74.8974,74.9367,65266.0
2024-12-26 11:05:00,76.23,76.25,76.2,76.23,185409.0,74.9367,74.9564,74.9072,74.9367,185409.0
2024-12-26 11:10:00,76.24,76.27,76.24,76.26,42388.0,74.9465,74.976,74.9465,74.9662,42388.0
2024-12-26 11:15:00,76.26,76.28,76.25,76.25,54791.0,74.9662,74.9859,74.9564,74.9564,54791.0
2024-12-26 11:20:00,76.25,76.27,76.24,76.25,56560.0,74.9564,74.976,74.9465,74.9564,56560.0
2024-12-26 11:25:00,76.24,76.29,76.23,76.28,26747.0,74.9465,74.9957,74.9367,74.9859,26747.0
2024-12-26 11:30:00,76.28,76.29,76.25,76.26,46172.0,74.9859,74.9957,74.9564,74.9662,46172.0
2024-12-26 11:35:00,76.25,76.3,76.25,76.3,17379.0,74.9564,75.0055,74.9564,75.0055,17379.0
2024-12-26 11:40:00,76.29,76.33,76.27,76.33,25682.0,74.9957,75.035,74.976,75.035,25682.0
2024-12-26 11:45:00,76.33,76.33,76.29,76.32,42834.0,75.035,75.035,74.9957,75.0252,42834.0
2024-12-26 11:50:00,76.32,76.33,76.3,76.31,103749.0,75.0252,75.035,75.0055,75.0154,103749.0
2024-12-26 11:55:00,76.32,76.34,76.31,76.33,111889.0,75.0252,75.0449,75.0154,75.035,111889.0
2024-12-26 12:00:00,76.33,76.34,76.32,76.33,73920.0,75.035,75.0449,75.0252,75.035,73920.0
2024-12-26 12:05:00,76.33,76.33,76.3,76.31,195695.0,75.035,75.035,75.0055,75.0154,195695.0
2024-12-26 12:10:00,76.31,76.33,76.3,76.33,64246.0,75.0154,75.035,75.0055,75.035,64246.0
2024-12-26 12:15:00,76.33,76.35,76.31,76.33,90721.0,75.035,75.0547,75.0154,75.035,90721.0
2024-12-26 12:20:00,76.32,76.33,76.27,76.28,88869.0,75.0252,75.035,74.976,74.9859,88869.0
2024-12-26 12:25:00,76.27,76.29,76.24,76.24,134722.0,74.976,74.9957,74.9465,74.9465,134722.0
2024-12-26 12:30:00,76.25,76.29,76.22,76.28,87750.0,74.9564,74.9957,74.9269,74.9859,87750.0
2024-12-26 12:35:00,76.29,76.29,76.23,76.24,45497.0,74.9957,74.9957,74.9367,74.9465,45497.0
2024-12-26 12:40:00,76.24,76.26,76.22,76.25,67477.0,74.9465,74.9662,74.9269,74.9564,67477.0
2024-12-26 12:45:00,76.26,76.26,76.16,76.2,113583.0,74.9662,74.9662,74.8679,74.9072,113583.0
2024-12-26 12:50:00,76.2,76.23,76.16,76.22,134168.0,74.9072,74.9367,74.8679,74.9269,134168.0
2024-12-26 12:55:00,76.23,76.25,76.18,76.2,27995.0,74.9367,74.9564,74.8876,74.9072,27995.0
2024-12-26 13:00:00,76.21,76.28,76.2,76.26,96196.0,74.9171,74.9859,74.9072,74.9662,96196.0
2024-12-26 13:05:00,76.27,76.31,76.21,76.29,69084.0,74.976,75.0154,74.9171,74.9957,69084.0
2024-12-26 13:10:00,76.3,76.3,76.23,76.23,59246.0,75.0055,75.0055,74.9367,74.9367,59246.0
2024-12-26 13:15:00,76.23,76.29,76.23,76.29,57775.0,74.9367,74.9957,74.9367,74.9957,57775.0
2024-12-26 13:20:00,76.28,76.29,76.25,76.28,25646.0,74.9859,74.9957,74.9564,74.9859,25646.0
2024-12-26 13:25:00,76.28,76.33,76.27,76.28,212917.0,74.9859,75.035,74.976,74.9859,212917.0
2024-12-26 13:30:00,76.28,76.31,76.23,76.23,52090.0,74.9859,75.0154,74.9367,74.9367,52090.0
2024-12-26 13:35:00,76.23,76.27,76.22,76.26,90835.0,74.9367,74.976,74.9269,74.9662,90835.0
2024-12-26 13:40:00,76.26,76.26,76.2,76.22,66406.0,74.9662,74.9662,74.9072,74.9269,66406.0
2024-12-26 13:45:00,76.23,76.27,76.22,76.26,37121.0,74.9367,74.976,74.9269,74.9662,37121.0
2024-12-26 13:50:00,76.26,76.26,76.21,76.26,63903.0,74.9662,74.9662,74.9171,74.9662,63903.0
2024-12-26 13:55:00,76.26,76.27,76.22,76.24,102731.0,74.9662,74.976,74.9269,74.9465,102731.0
2024-12-26 14:00:00,76.24,76.24,76.2,76.22,158155.0,74.9465,74.9465,74.9072,74.9269,158155.0
2024-12-26 14:05:00,76.22,76.23,76.17,76.19,67662.0,74.9269,74.9367,74.8777,74.8974,67662.0
2024-12-26 14:10:00,76.19,76.22,76.18,76.19,57122.0,74.8974,74.9269,74.8876,74.8974,57122.0
2024-12-26 14:15:00,76.19,76.2,76.16,76.17,48921.0,74.8974,74.9072,74.8679,74.8777,48921.0
2024-12-26 14:20:00,76.18,76.21,76.18,76.2,50984.0,74.8876,74.9171,74.8876,74.9072,50984.0
2024-12-26 14:25:00,76.2,76.21,76.19,76.19,28656.0,74.9072,74.9171,74.8974,74.8974,28656.0
2024-12-26 14:30:00,76.19,76.21,76.17,76.18,51805.0,74.8974,74.9171,74.8777,74.8876,51805.0
2024-12-26 14:35:00,76.18,76.23,76.17,76.23,65630.0,74.8876,74.9367,74.8777,74.9367,65630.0
2024-12-26 14:40:00,76.22,76.28,76.22,76.27,54800.0,74.9269,74.9859,74.9269,74.976,54800.0
2024-12-26 14:45:00,76.26,76.29,76.26,76.28,67906.0,74.9662,74.9957,74.9662,74.9859,67906.0
2024-12-26 14:50:00,76.28,76.28,76.26,76.27,53077.0,74.9859,74.9859,74.9662,74.976,53077.0
2024-12-26 14:55:00,76.26,76.27,76.23,76.23,348502.0,74.9662,74.976,74.9367,74.9367,348502.0
2024-12-26 15:00:00,76.23,76.26,76.21,76.26,76303.0,74.9367,74.9662,74.9171,74.9662,76303.0
2024-12-26 15:05:00,76.26,76.29,76.25,76.28,55971.0,74.9662,74.9957,74.9564,74.9859,55971.0
2024-12-26 15:10:00,76.28,76.3,76.23,76.24,63430.0,74.9859,75.0055,74.9367,74.9465,63430.0
2024-12-26 15:15:00,76.24,76.27,76.24,76.26,66482.0,74.9465,74.976,74.9465,74.9662,66482.0
2024-12-26 15:20:00,76.27,76.27,76.25,76.27,48765.0,74.976,74.976,74.9564,74.976,48765.0
2024-12-26 15:25:00,76.27,76.28,76.26,76.27,86939.0,74.976,74.9859,74.9662,74.976,86939.0
2024-12-26 15:30:00,76.27,76.27,76.24,76.26,91061.0,74.976,74.976,74.9465,74.9662,91061.0
2024-12-26 15:35:00,76.25,76.27,76.24,76.27,98338.0,74.9564,74.976,74.9465,74.976,98338.0
2024-12-26 15:40:00,76.27,76.27,76.26,76.26,60055.0,74.976,74.976,74.9662,74.9662,60055.0
2024-12-26 15:45:00,76.26,76.28,76.25,76.28,343448.0,74.9662,74.9859,74.9564,74.9859,343448.0
2024-12-26 15:50:00,76.28,76.3,76.26,76.28,387681.0,74.9859,75.0055,74.9662,74.9859,387681.0
2024-12-26 15:55:00,76.28,76.29,76.19,76.24,577576.0,74.9859,74.9957,74.8974,74.9465,577576.0
2024-12-27 09:30:00,76.08,76.12,76.02,76.09,184789.0,74.7893,74.8286,74.7303,74.7991,184789.0
2024-12-27 09:35:00,76.09,76.13,76.07,76.13,241280.0,74.7991,74.8384,74.7794,74.8384,241280.0
2024-12-27 09:40:00,76.13,76.18,76.11,76.16,104931.0,74.8384,74.8876,74.8188,74.8679,104931.0
2024-12-27 09:45:00,76.16,76.26,76.16,76.25,151333.0,74.8679,74.9662,74.8679,74.9564,151333.0
2024-12-27 09:50:00,76.26,76.26,76.2,76.2,66652.0,74.9662,74.9662,74.9072,74.9072,66652.0
2024-12-27 09:55:00,76.2,76.21,76.16,76.16,51586.0,74.9072,74.9171,74.8679,74.8679,51586.0
2024-12-27 10:00:00,76.17,76.19,76.01,76.01,286348.0,74.8777,74.8974,74.7205,74.7205,286348.0
2024-12-27 10:05:00,76.01,76.07,75.99,76.06,660406.0,74.7205,74.7794,74.7008,74.7696,660406.0
2024-12-27 10:10:00,76.06,76.06,75.94,75.99,212054.0,74.7696,74.7696,74.6516,74.7008,212054.0
2024-12-27 10:15:00,75.98,76.0,75.88,75.9,159955.0,74.691,74.7106,74.5927,74.6123,159955.0
2024-12-27 10:20:00,75.9,76.02,75.87,75.98,253591.0,74.6123,74.7303,74.5828,74.691,253591.0
2024-12-27 10:25:00,75.98,75.99,75.92,75.93,157896.0,74.691,74.7008,74.632,74.6418,157896.0
2024-12-27 10:30:00,75.92,75.95,75.87,75.9,111331.0,74.632,74.6615,74.5828,74.6123,111331.0
2024-12-27 10:35:00,75.9,75.97,75.89,75.97,103090.0,74.6123,74.6811,74.6025,74.6811,103090.0
2024-12-27 10:40:00,75.95,76.08,75.95,76.07,51192.0,74.6615,74.7893,74.6615,74.7794,51192.0
2024-12-27 10:45:00,76.06,76.17,76.05,76.16,132741.0,74.7696,74.8777,74.7598,74.8679,132741.0
2024-12-27 10:50:00,76.16,76.18,76.13,76.17,118577.0,74.8679,74.8876,74.8384,74.8777,118577.0
2024-12-27 10:55:00,76.17,76.18,76.13,76.16,134499.0,74.8777,74.8876,74.8384,74.8679,134499.0
2024-12-27 11:00:00,76.16,76.17,76.07,76.08,143308.0,74.8679,74.8777,74.7794,74.7893,143308.0
2024-12-27 11:05:00,76.08,76.14,76.07,76.12,71319.0,74.7893,74.8482,74.7794,74.8286,71319.0
2024-12-27 11:10:00,76.11,76.15,76.07,76.08,112860.0,74.8188,74.8581,74.7794,74.7893,112860.0
2024-12-27 11:15:00,76.08,76.1,76.06,76.08,66188.0,74.7893,74.8089,74.7696,74.7893,66188.0
2024-12-27 11:20:00,76.07,76.15,76.06,76.15,65712.0,74.7794,74.8581,74.7696,74.8581,65712.0
2024-12-27 11:25:00,76.15,76.2,76.14,76.2,58687.0,74.8581,74.9072,74.8482,74.9072,58687.0
2024-12-27 11:30:00,76.2,76.25,76.18,76.22,176544.0,74.9072,74.9564,74.8876,74.9269,176544.0
2024-12-27 11:35:00,76.23,76.23,76.19,76.2,54830.0,74.9367,74.9367,74.8974,74.9072,54830.0
2024-12-27 11:40:00,76.2,76.22,76.12,76.12,108976.0,74.9072,74.9269,74.8286,74.8286,108976.0
2024-12-27 11:45:00,76.13,76.15,76.07,76.08,152760.0,74.8384,74.8581,74.7794,74.7893,152760.0
2024-12-27 11:50:00,76.08,76.09,75.95,75.96,64284.0,74.7893,74.7991,74.6615,74.6713,64284.0
2024-12-27 11:55:00,75.96,76.02,75.94,75.96,63405.0,74.6713,74.7303,74.6516,74.6713,63405.0
2024-12-27 12:00:00,75.96,75.99,75.95,75.95,43911.0,74.6713,74.7008,74.6615,74.6615,43911.0
2024-12-27 12:05:00,75.95,75.96,75.89,75.91,100338.0,74.6615,74.6713,74.6025,74.6221,100338.0
2024-12-27 12:10:00,75.93,75.95,75.89,75.9,49563.0,74.6418,74.6615,74.6025,74.6123,49563.0
2024-12-27 12:15:00,75.9,75.92,75.87,75.88,91588.0,74.6123,74.632,74.5828,74.5927,91588.0
2024-12-27 12:20:00,75.88,75.91,75.85,75.87,37427.0,74.5927,74.6221,74.5632,74.5828,37427.0
2024-12-27 12:25:00,75.88,75.94,75.88,75.9,90696.0,74.5927,74.6516,74.5927,74.6123,90696.0
2024-12-27 12:30:00,75.89,75.97,75.89,75.92,102313.0,74.6025,74.6811,74.6025,74.632,102313.0
2024-12-27 12:35:00,75.92,75.93,75.83,75.86,41669.0,74.632,74.6418,74.5435,74.573,41669.0
2024-12-27 12:40:00,75.87,75.92,75.86,75.89,42590.0,74.5828,74.632,74.573,74.6025,42590.0
2024-12-27 12:45:00,75.9,75.92,75.86,75.88,16893.0,74.6123,74.632,74.573,74.5927,16893.0
2024-12-27 12:50:00,75.88,75.94,75.86,75.92,24577.0,74.5927,74.6516,74.573,74.632,24577.0
2024-12-27 12:55:00,75.92,75.94,75.92,75.92,36632.0,74.632,74.6516,74.632,74.632,36632.0
2024-12-27 13:00:00,75.92,76.0,75.92,76.0,56768.0,74.632,74.7106,74.632,74.7106,56768.0
2024-12-27 13:05:00,75.99,76.01,75.94,75.97,328855.0,74.7008,74.7205,74.6516,74.6811,328855.0
2024-12-27 13:10:00,75.97,76.03,75.97,76.02,264978.0,74.6811,74.7401,74.6811,74.7303,264978.0
2024-12-27 13:15:00,76.02,76.05,76.0,76.01,290526.0,74.7303,74.7598,74.7106,74.7205,290526.0
2024-12-27 13:20:00,76.01,76.03,76.0,76.03,131251.0,74.7205,74.7401,74.7106,74.7401,131251.0
2024-12-27 13:25:00,76.03,76.05,75.99,76.0,81129.0,74.7401,74.7598,74.7008,74.7106,81129.0
2024-12-27 13:30:00,76.0,76.07,75.99,76.06,559034.0,74.7106,74.7794,74.7008,74.7696,559034.0
2024-12-27 13:35:00,76.06,76.1,76.05,76.08,347299.0,74.7696,74.8089,74.7598,74.7893,347299.0
2024-12-27 13:40:00,76.08,76.11,76.07,76.1,178401.0,74.7893,74.8188,74.7794,74.8089,178401.0
2024-12-27 13:45:00,76.1,76.12,76.07,76.11,279331.0,74.8089,74.8286,74.7794,74.8188,279331.0
2024-12-27 13:50:00,76.1,76.16,76.09,76.16,262761.0,74.8089,74.8679,74.7991,74.8679,262761.0
2024-12-27 13:55:00,76.16,76.17,76.14,76.16,335205.0,74.8679,74.8777,74.8482,74.8679,335205.0
2024-12-27 14:00:00,76.16,76.16,76.12,76.13,208945.0,74.8679,74.8679,74.8286,74.8384,208945.0
2024-12-27 14:05:00,76.13,76.18,76.12,76.17,151894.0,74.8384,74.8876,74.8286,74.8777,151894.0
2024-12-27 14:10:00,76.17,76.2,76.16,76.17,113840.0,74.8777,74.9072,74.8679,74.8777,113840.0
2024-12-27 14:15:00,76.17,76.22,76.15,76.22,205883.0,74.8777,74.9269,74.8581,74.9269,205883.0
2024-12-27 14:20:00,76.22,76.23,76.14,76.17,137677.0,74.9269,74.9367,74.8482,74.8777,137677.0
2024-12-27 14:25:00,76.17,76.17,76.14,76.15,90583.0,74.8777,74.8777,74.8482,74.8581,90583.0
2024-12-27 14:30:00,76.15,76.17,76.11,76.16,145934.0,74.8581,74.8777,74.8188,74.8679,145934.0
2024-12-27 14:35:00,76.16,76.19,76.15,76.17,55554.0,74.8679,74.8974,74.8581,74.8777,55554.0
2024-12-27 14:40:00,76.17,76.21,76.17,76.2,86898.0,74.8777,74.9171,74.8777,74.9072,86898.0
2024-12-27 14:45:00,76.21,76.24,76.19,76.23,331619.0,74.9171,74.9465,74.8974,74.9367,331619.0
2024-12-27 14:50:00,76.23,76.24,76.21,76.24,36235.0,74.9367,74.9465,74.9171,74.9465,36235.0
2024-12-27 14:55:00,76.24,76.28,76.23,76.25,57787.0,74.9465,74.9859,74.9367,74.9564,57787.0
2024-12-27 15:00:00,76.26,76.26,76.17,76.18,76346.0,74.9662,74.9662,74.8777,74.8876,76346.0
2024-12-27 15:05:00,76.19,76.2,76.14,76.18,103489.0,74.8974,74.9072,74.8482,74.8876,103489.0
2024-12-27 15:10:00,76.19,76.2,76.09,76.11,76154.0,74.8974,74.9072,74.7991,74.8188,76154.0
2024-12-27 15:15:00,76.12,76.13,76.09,76.11,69355.0,74.8286,74.8384,74.7991,74.8188,69355.0
2024-12-27 15:20:00,76.11,76.11,76.07,76.08,158072.0,74.8188,74.8188,74.7794,74.7893,158072.0
2024-12-27 15:25:00,76.09,76.1,76.06,76.08,93141.0,74.7991,74.8089,74.7696,74.7893,93141.0
2024-12-27 15:30:00,76.08,76.08,76.05,76.06,54783.0,74.7893,74.7893,74.7598,74.7696,54783.0
2024-12-27 15:35:00,76.06,76.07,76.04,76.05,107597.0,74.7696,74.7794,74.7499,74.7598,107597.0
2024-12-27 15:40:00,76.06,76.08,75.99,76.0,76821.0,74.7696,74.7893,74.7008,74.7106,76821.0
2024-12-27 15:45:00,76.01,76.07,76.0,76.06,112600.0,74.7205,74.7794,74.7106,74.7696,112600.0
2024-12-27 15:50:00,76.07,76.17,76.06,76.12,320990.0,74.7794,74.8777,74.7696,74.8286,320990.0
2024-12-27 15:55:00,76.12,76.14,76.07,76.13,719539.0,74.8286,74.8482,74.7794,74.8384,719539.0
2024-12-30 09:30:00,75.64,75.67,75.53,75.55,338578.0,74.3567,74.3862,74.2486,74.2683,338578.0
2024-12-30 09:35:00,75.55,75.55,75.49,75.49,153552.0,74.2683,74.2683,74.2093,74.2093,153552.0
2024-12-30 09:40:00,75.49,75.52,75.45,75.51,137562.0,74.2093,74.2388,74.17,74.2289,137562.0
2024-12-30 09:45:00,75.51,75.54,75.47,75.51,157537.0,74.2289,74.2584,74.1896,74.2289,157537.0
2024-12-30 09:50:00,75.51,75.57,75.48,75.53,202139.0,74.2289,74.2879,74.1994,74.2486,202139.0
2024-12-30 09:55:00,75.53,75.57,75.5,75.52,246921.0,74.2486,74.2879,74.2191,74.2388,246921.0
2024-12-30 10:00:00,75.51,75.56,75.44,75.52,323988.0,74.2289,74.2781,74.1601,74.2388,323988.0
2024-12-30 10:05:00,75.52,75.54,75.46,75.48,248250.0,74.2388,74.2584,74.1798,74.1994,248250.0
2024-12-30 10:10:00,75.48,75.5,75.44,75.48,206537.0,74.1994,74.2191,74.1601,74.1994,206537.0
2024-12-30 10:15:00,75.47,75.47,75.39,75.42,90168.0,74.1896,74.1896,74.111,74.1405,90168.0
2024-12-30 10:20:00,75.42,75.45,75.35,75.36,222402.0,74.1405,74.17,74.0716,74.0815,222402.0
2024-12-30 10:25:00,75.35,75.39,75.33,75.36,147052.0,74.0716,74.111,74.052,74.0815,147052.0
2024-12-30 10:30:00,75.36,75.42,75.35,75.41,118381.0,74.0815,74.1405,74.0716,74.1306,118381.0
2024-12-30 10:35:00,75.4,75.44,75.35,75.44,84142.0,74.1208,74.1601,74.0716,74.1601,84142.0
2024-12-30 10:40:00,75.43,75.46,75.35,75.35,160886.0,74.1503,74.1798,74.0716,74.0716,160886.0
2024-12-30 10:45:00,75.35,75.42,75.27,75.28,191557.0,74.0716,74.1405,73.993,74.0028,191557.0
2024-12-30 10:50:00,75.28,75.34,75.28,75.33,118473.0,74.0028,74.0618,74.0028,74.052,118473.0
2024-12-30 10:55:00,75.32,75.41,75.32,75.41,66690.0,74.0422,74.1306,74.0422,74.1306,66690.0
2024-12-30 11:00:00,75.4,75.44,75.38,75.44,114146.0,74.1208,74.1601,74.1011,74.1601,114146.0
2024-12-30 11:05:00,75.44,75.49,75.43,75.49,109565.0,74.1601,74.2093,74.1503,74.2093,109565.0
2024-12-30 11:10:00,75.49,75.52,75.45,75.47,97840.0,74.2093,74.2388,74.17,74.1896,97840.0
2024-12-30 11:15:00,75.46,75.57,75.45,75.54,42383.0,74.1798,74.2879,74.17,74.2584,42383.0
2024-12-30 11:20:00,75.55,75.56,75.45,75.46,49784.0,74.2683,74.2781,74.17,74.1798,49784.0
2024-12-30 11:25:00,75.46,75.48,75.43,75.46,169267.0,74.1798,74.1994,74.1503,74.1798,169267.0
2024-12-30 11:30:00,75.45,75.53,75.45,75.47,316472.0,74.17,74.2486,74.17,74.1896,316472.0
2024-12-30 11:35:00,75.48,75.5,75.45,75.49,454156.0,74.1994,74.2191,74.17,74.2093,454156.0
2024-12-30 11:40:00,75.49,75.57,75.49,75.54,107914.0,74.2093,74.2879,74.2093,74.2584,107914.0
2024-12-30 11:45:00,75.54,75.55,75.4,75.4,53962.0,74.2584,74.2683,74.1208,74.1208,53962.0
2024-12-30 11:50:00,75.41,75.47,75.41,75.47,50332.0,74.1306,74.1896,74.1306,74.1896,50332.0
2024-12-30 11:55:00,75.47,75.54,75.46,75.51,41806.0,74.1896,74.2584,74.1798,74.2289,41806.0
2024-12-30 12:00:00,75.51,75.6,75.51,75.58,84904.0,74.2289,74.3174,74.2289,74.2977,84904.0
2024-12-30 12:05:00,75.58,75.59,75.54,75.56,38474.0,74.2977,74.3076,74.2584,74.2781,38474.0
2024-12-30 12:10:00,75.56,75.63,75.56,75.6,95369.0,74.2781,74.3469,74.2781,74.3174,95369.0
2024-12-30 12:15:00,75.59,75.63,75.59,75.62,122457.0,74.3076,74.3469,74.3076,74.3371,122457.0
2024-12-30 12:20:00,75.62,75.69,75.61,75.68,251001.0,74.3371,74.4059,74.3272,74.396,251001.0
2024-12-30 12:25:00,75.68,75.7,75.65,75.69,81073.0,74.396,74.4157,74.3666,74.4059,81073.0
2024-12-30 12:30:00,75.69,75.72,75.68,75.72,73864.0,74.4059,74.4354,74.396,74.4354,73864.0
2024-12-30 12:35:00,75.72,75.72,75.66,75.67,230513.0,74.4354,74.4354,74.3764,74.3862,230513.0
2024-12-30 12:40:00,75.67,75.69,75.64,75.69,84244.0,74.3862,74.4059,74.3567,74.4059,84244.0
2024-12-30 12:45:00,75.69,75.76,75.68,75.75,163738.0,74.4059,74.4747,74.396,74.4649,163738.0
2024-12-30 12:50:00,75.75,75.76,75.69,75.7,115734.0,74.4649,74.4747,74.4059,74.4157,115734.0
2024-12-30 12:55:00,75.7,75.78,75.65,75.76,187228.0,74.4157,74.4944,74.3666,74.4747,187228.0
2024-12-30 13:00:00,75.76,75.76,75.7,75.73,168176.0,74.4747,74.4747,74.4157,74.4452,168176.0
2024-12-30 13:05:00,75.73,75.78,75.71,75.78,120417.0,74.4452,74.4944,74.4255,74.4944,120417.0
2024-12-30 13:10:00,75.78,75.82,75.77,75.81,117019.0,74.4944,74.5337,74.4845,74.5238,117019.0
2024-12-30 13:15:00,75.81,75.83,75.76,75.78,85373.0,74.5238,74.5435,74.4747,74.4944,85373.0
2024-12-30 13:20:00,75.78,75.8,75.75,75.76,96871.0,74.4944,74.514,74.4649,74.4747,96871.0
2024-12-30 13:25:00,75.75,75.76,75.7,75.73,122467.0,74.4649,74.4747,74.4157,74.4452,122467.0
2024-12-30 13:30:00,75.73,75.8,75.72,75.8,39050.0,74.4452,74.514,74.4354,74.514,39050.0
2024-12-30 13:35:00,75.79,75.81,75.73,75.76,78723.0,74.5042,74.5238,74.4452,74.4747,78723.0
2024-12-30 13:40:00,75.77,75.83,75.77,75.81,45224.0,74.4845,74.5435,74.4845,74.5238,45224.0
2024-12-30 13:45:00,75.81,75.84,75.79,75.81,32741.0,74.5238,74.5533,74.5042,74.5238,32741.0
2024-12-30 13:50:00,75.81,75.84,75.79,75.83,42602.0,74.5238,74.5533,74.5042,74.5435,42602.0
2024-12-30 13:55:00,75.83,75.86,75.81,75.82,43883.0,74.5435,74.573,74.5238,74.5337,43883.0
2024-12-30 14:00:00,75.83,75.85,75.81,75.81,42056.0,74.5435,74.5632,74.5238,74.5238,42056.0
2024-12-30 14:05:00,75.81,75.84,75.75,75.81,88295.0,74.5238,74.5533,74.4649,74.5238,88295.0
2024-12-30 14:10:00,75.81,75.82,75.74,75.78,53366.0,74.5238,74.5337,74.455,74.4944,53366.0
2024-12-30 14:15:00,75.77,75.8,75.75,75.75,66727.0,74.4845,74.514,74.4649,74.4649,66727.0
2024-12-30 14:20:00,75.76,75.76,75.69,75.75,79146.0,74.4747,74.4747,74.4059,74.4649,79146.0
2024-12-30 14:25:00,75.74,75.8,75.73,75.77,39879.0,74.455,74.514,74.4452,74.4845,39879.0
2024-12-30 14:30:00,75.77,75.82,75.77,75.78,98919.0,74.4845,74.5337,74.4845,74.4944,98919.0
2024-12-30 14:35:00,75.78,75.8,75.76,75.78,70582.0,74.4944,74.514,74.4747,74.4944,70582.0
2024-12-30 14:40:00,75.78,75.81,75.77,75.79,77095.0,74.4944,74.5238,74.4845,74.5042,77095.0
2024-12-30 14:45:00,75.78,75.82,75.78,75.81,43015.0,74.4944,74.5337,74.4944,74.5238,43015.0
2024-12-30 14:50:00,75.81,75.81,75.77,75.8,51286.0,74.5238,74.5238,74.4845,74.514,51286.0
2024-12-30 14:55:00,75.79,75.81,75.78,75.78,93012.0,74.5042,74.5238,74.4944,74.4944,93012.0
2024-12-30 15:00:00,75.78,75.79,75.74,75.75,70960.0,74.4944,74.5042,74.455,74.4649,70960.0
2024-12-30 15:05:00,75.75,75.79,75.73,75.78,159413.0,74.4649,74.5042,74.4452,74.4944,159413.0
2024-12-30 15:10:00,75.78,75.82,75.75,75.81,114616.0,74.4944,74.5337,74.4649,74.5238,114616.0
2024-12-30 15:15:00,75.8,75.87,75.8,75.87,50422.0,74.514,74.5828,74.514,74.5828,50422.0
2024-12-30 15:20:00,75.87,75.88,75.84,75.86,118249.0,74.5828,74.5927,74.5533,74.573,118249.0
2024-12-30 15:25:00,75.87,75.87,75.75,75.76,63271.0,74.5828,74.5828,74.4649,74.4747,63271.0
2024-12-30 15:30:00,75.75,75.79,75.73,75.75,107544.0,74.4649,74.5042,74.4452,74.4649,107544.0
2024-12-30 15:35:00,75.75,75.76,75.72,75.74,73814.0,74.4649,74.4747,74.4354,74.455,73814.0
2024-12-30 15:40:00,75.74,75.78,75.73,75.76,69167.0,74.455,74.4944,74.4452,74.4747,69167.0
2024-12-30 15:45:00,75.77,75.81,75.74,75.78,111434.0,74.4845,74.5238,74.455,74.4944,111434.0
2024-12-30 15:50:00,75.78,75.8,75.7,75.7,385635.0,74.4944,74.514,74.4157,74.4157,385635.0
2024-12-30 15:55:00,75.7,75.73,75.58,75.59,886751.0,74.4157,74.4452,74.2977,74.3076,886751.0
2024-12-31 09:30:00,75.86,75.92,75.78,75.88,257128.0,74.573,74.632,74.4944,74.5927,257128.0
2024-12-31 09:35:00,75.86,75.92,75.79,75.81,157689.0,74.573,74.632,74.5042,74.5238,157689.0
2024-12-31 09:40:00,75.82,75.84,75.74,75.82,53732.0,74.5337,74.5533,74.455,74.5337,53732.0
2024-12-31 09:45:00,75.83,75.92,75.82,75.86,249149.0,74.5435,74.632,74.5337,74.573,249149.0
2024-12-31 09:50:00,75.88,75.89,75.78,75.81,36488.0,74.5927,74.6025,74.4944,74.5238,36488.0
2024-12-31 09:55:00,75.81,75.9,75.81,75.86,71089.0,74.5238,74.6123,74.5238,74.573,71089.0
2024-12-31 10:00:00,75.85,75.93,75.84,75.89,53183.0,74.5632,74.6418,74.5533,74.6025,53183.0
2024-12-31 10:05:00,75.88,75.89,75.77,75.8,45328.0,74.5927,74.6025,74.4845,74.514,45328.0
2024-12-31 10:10:00,75.8,75.89,75.79,75.89,153918.0,74.514,74.6025,74.5042,74.6025,153918.0
2024-12-31 10:15:00,75.88,75.96,75.86,75.95,76550.0,74.5927,74.6713,74.573,74.6615,76550.0
2024-12-31 10:20:00,75.95,75.98,75.91,75.95,106983.0,74.6615,74.691,74.6221,74.6615,106983.0
2024-12-31 10:25:00,75.95,75.98,75.87,75.9,118456.0,74.6615,74.691,74.5828,74.6123,118456.0
2024-12-31 10:30:00,75.89,75.93,75.79,75.81,125177.0,74.6025,74.6418,74.5042,74.5238,125177.0
2024-12-31 10:35:00,75.81,75.94,75.81,75.94,78493.0,74.5238,74.6516,74.5238,74.6516,78493.0
2024-12-31 10:40:00,75.93,75.95,75.83,75.86,63577.0,74.6418,74.6615,74.5435,74.573,63577.0
2024-12-31 10:45:00,75.86,75.92,75.83,75.85,292454.0,74.573,74.632,74.5435,74.5632,292454.0
2024-12-31 10:50:00,75.86,75.93,75.83,75.88,91049.0,74.573,74.6418,74.5435,74.5927,91049.0
2024-12-31 10:55:00,75.88,75.9,75.8,75.81,63293.0,74.5927,74.6123,74.514,74.5238,63293.0
2024-12-31 11:00:00,75.81,75.84,75.69,75.71,161758.0,74.5238,74.5533,74.4059,74.4255,161758.0
2024-12-31 11:05:00,75.71,75.76,75.68,75.75,69868.0,74.4255,74.4747,74.396,74.4649,69868.0
2024-12-31 11:10:00,75.75,75.76,75.7,75.74,68965.0,74.4649,74.4747,74.4157,74.455,68965.0
2024-12-31 11:15:00,75.74,75.77,75.67,75.67,304392.0,74.455,74.4845,74.3862,74.3862,304392.0
2024-12-31 11:20:00,75.67,75.71,75.64,75.66,489778.0,74.3862,74.4255,74.3567,74.3764,489778.0
2024-12-31 11:25:00,75.66,75.7,75.61,75.65,419885.0,74.3764,74.4157,74.3272,74.3666,419885.0
2024-12-31 11:30:00,75.65,75.67,75.61,75.66,177824.0,74.3666,74.3862,74.3272,74.3764,177824.0
2024-12-31 11:35:00,75.66,75.67,75.62,75.63,182534.0,74.3764,74.3862,74.3371,74.3469,182534.0
2024-12-31 11:40:00,75.63,75.68,75.6,75.65,90207.0,74.3469,74.396,74.3174,74.3666,90207.0
2024-12-31 11:45:00,75.64,75.68,75.61,75.66,100973.0,74.3567,74.396,74.3272,74.3764,100973.0
2024-12-31 11:50:00,75.66,75.68,75.59,75.61,122082.0,74.3764,74.396,74.3076,74.3272,122082.0
2024-12-31 11:55:00,75.59,75.63,75.56,75.61,53916.0,74.3076,74.3469,74.2781,74.3272,53916.0
2024-12-31 12:00:00,75.61,75.61,75.53,75.59,121974.0,74.3272,74.3272,74.2486,74.3076,121974.0
2024-12-31 12:05:00,75.6,75.66,75.6,75.66,207609.0,74.3174,74.3764,74.3174,74.3764,207609.0
2024-12-31 12:10:00,75.66,75.67,75.56,75.6,177009.0,74.3764,74.3862,74.2781,74.3174,177009.0
2024-12-31 12:15:00,75.61,75.65,75.59,75.63,173706.0,74.3272,74.3666,74.3076,74.3469,173706.0
2024-12-31 12:20:00,75.64,75.65,75.51,75.54,115568.0,74.3567,74.3666,74.2289,74.2584,115568.0
2024-12-31 12:25:00,75.54,75.57,75.49,75.5,182800.0,74.2584,74.2879,74.2093,74.2191,182800.0
2024-12-31 12:30:00,75.5,75.5,75.44,75.47,134137.0,74.2191,74.2191,74.1601,74.1896,134137.0
2024-12-31 12:35:00,75.47,75.48,75.44,75.45,103310.0,74.1896,74.1994,74.1601,74.17,103310.0
2024-12-31 12:40:00,75.45,75.49,75.44,75.47,165201.0,74.17,74.2093,74.1601,74.1896,165201.0
2024-12-31 12:45:00,75.48,75.49,75.45,75.46,142947.0,74.1994,74.2093,74.17,74.1798,142947.0
2024-12-31 12:50:00,75.47,75.57,75.46,75.56,162931.0,74.1896,74.2879,74.1798,74.2781,162931.0
2024-12-31 12:55:00,75.57,75.67,75.56,75.64,104930.0,74.2879,74.3862,74.2781,74.3567,104930.0
2024-12-31 13:00:00,75.64,75.67,75.6,75.67,121587.0,74.3567,74.3862,74.3174,74.3862,121587.0
2024-12-31 13:05:00,75.67,75.7,75.64,75.64,120212.0,74.3862,74.4157,74.3567,74.3567,120212.0
2024-12-31 13:10:00,75.64,75.65,75.59,75.6,84193.0,74.3567,74.3666,74.3076,74.3174,84193.0
2024-12-31 13:15:00,75.6,75.64,75.56,75.56,83329.0,74.3174,74.3567,74.2781,74.2781,83329.0
2024-12-31 13:20:00,75.56,75.57,75.49,75.51,52846.0,74.2781,74.2879,74.2093,74.2289,52846.0
2024-12-31 13:25:00,75.5,75.53,75.46,75.48,56932.0,74.2191,74.2486,74.1798,74.1994,56932.0
2024-12-31 13:30:00,75.48,75.56,75.48,75.53,98072.0,74.1994,74.2781,74.1994,74.2486,98072.0
2024-12-31 13:35:00,75.53,75.54,75.49,75.53,223272.0,74.2486,74.2584,74.2093,74.2486,223272.0
2024-12-31 13:40:00,75.54,75.6,75.53,75.59,150520.0,74.2584,74.3174,74.2486,74.3076,150520.0
2024-12-31 13:45:00,75.6,75.62,75.58,75.61,138123.0,74.3174,74.3371,74.2977,74.3272,138123.0
2024-12-31 13:50:00,75.61,75.65,75.57,75.57,138706.0,74.3272,74.3666,74.2879,74.2879,138706.0
2024-12-31 13:55:00,75.58,75.58,75.53,75.53,184086.0,74.2977,74.2977,74.2486,74.2486,184086.0
2024-12-31 14:00:00,75.52,75.54,75.45,75.5,209170.0,74.2388,74.2584,74.17,74.2191,209170.0
2024-12-31 14:05:00,75.5,75.6,75.49,75.59,150544.0,74.2191,74.3174,74.2093,74.3076,150544.0
2024-12-31 14:10:00,75.59,75.66,75.59,75.66,101503.0,74.3076,74.3764,74.3076,74.3764,101503.0
2024-12-31 14:15:00,75.66,75.66,75.54,75.54,193536.0,74.3764,74.3764,74.2584,74.2584,193536.0
2024-12-31 14:20:00,75.55,75.57,75.5,75.54,163081.0,74.2683,74.2879,74.2191,74.2584,163081.0
2024-12-31 14:25:00,75.54,75.58,75.52,75.53,129890.0,74.2584,74.2977,74.2388,74.2486,129890.0
2024-12-31 14:30:00,75.52,75.52,75.5,75.51,158349.0,74.2388,74.2388,74.2191,74.2289,158349.0
2024-12-31 14:35:00,75.51,75.56,75.5,75.56,194714.0,74.2289,74.2781,74.2191,74.2781,194714.0
2024-12-31 14:40:00,75.56,75.56,75.48,75.53,221107.0,74.2781,74.2781,74.1994,74.2486,221107.0
2024-12-31 14:45:00,75.53,75.56,75.51,75.53,223771.0,74.2486,74.2781,74.2289,74.2486,223771.0
2024-12-31 14:50:00,75.53,75.63,75.51,75.58,336507.0,74.2486,74.3469,74.2289,74.2977,336507.0
2024-12-31 14:55:00,75.58,75.65,75.58,75.65,157221.0,74.2977,74.3666,74.2977,74.3666,157221.0
2024-12-31 15:00:00,75.65,75.65,75.61,75.64,169478.0,74.3666,74.3666,74.3272,74.3567,169478.0
2024-12-31 15:05:00,75.64,75.7,75.63,75.69,240675.0,74.3567,74.4157,74.3469,74.4059,240675.0
2024-12-31 15:10:00,75.68,75.68,75.55,75.58,129572.0,74.396,74.396,74.2683,74.2977,129572.0
2024-12-31 15:15:00,75.58,75.65,75.56,75.64,197538.0,74.2977,74.3666,74.2781,74.3567,197538.0
2024-12-31 15:20:00,75.65,75.72,75.63,75.67,153205.0,74.3666,74.4354,74.3469,74.3862,153205.0
2024-12-31 15:25:00,75.66,75.74,75.65,75.72,185125.0,74.3764,74.455,74.3666,74.4354,185125.0
2024-12-31 15:30:00,75.72,75.73,75.65,75.67,134657.0,74.4354,74.4452,74.3666,74.3862,134657.0
2024-12-31 15:35:00,75.67,75.74,75.62,75.64,212873.0,74.3862,74.455,74.3371,74.3567,212873.0
2024-12-31 15:40:00,75.63,75.68,75.61,75.66,491050.0,74.3469,74.396,74.3272,74.3764,491050.0
2024-12-31 15:45:00,75.66,75.7,75.6,75.69,452364.0,74.3764,74.4157,74.3174,74.4059,452364.0
2024-12-31 15:50:00,75.68,75.68,75.59,75.59,501941.0,74.396,74.396,74.3076,74.3076,501941.0
2024-12-31 15:55:00,75.58,75.6,75.53,75.58,1808711.0,74.2977,74.3174,74.2486,74.2977,1808711.0
2025-01-02 09:30:00,75.7,75.77,75.66,75.67,476533.0,74.4157,74.4845,74.3764,74.3862,476533.0
2025-01-02 09:35:00,75.67,75.67,75.56,75.56,256950.0,74.3862,74.3862,74.2781,74.2781,256950.0
2025-01-02 09:40:00,75.55,75.67,75.53,75.66,167135.0,74.2683,74.3862,74.2486,74.3764,167135.0
2025-01-02 09:45:00,75.66,75.77,75.66,75.71,143362.0,74.3764,74.4845,74.3764,74.4255,143362.0
2025-01-02 09:50:00,75.71,75.8,75.67,75.8,71484.0,74.4255,74.514,74.3862,74.514,71484.0
2025-01-02 09:55:00,75.8,75.82,75.72,75.77,166142.0,74.514,74.5337,74.4354,74.4845,166142.0
2025-01-02 10:00:00,75.78,75.81,75.71,75.78,281395.0,74.4944,74.5238,74.4255,74.4944,281395.0
2025-01-02 10:05:00,75.78,75.82,75.71,75.75,108772.0,74.4944,74.5337,74.4255,74.4649,108772.0
2025-01-02 10:10:00,75.75,75.85,75.73,75.84,98435.0,74.4649,74.5632,74.4452,74.5533,98435.0
2025-01-02 10:15:00,75.83,75.87,75.79,75.79,154594.0,74.5435,74.5828,74.5042,74.5042,154594.0
2025-01-02 10:20:00,75.8,75.81,75.68,75.73,300472.0,74.514,74.5238,74.396,74.4452,300472.0
2025-01-02 10:25:00,75.73,75.83,75.66,75.71,138657.0,74.4452,74.5435,74.3764,74.4255,138657.0
2025-01-02 10:30:00,75.7,75.72,75.6,75.68,80686.0,74.4157,74.4354,74.3174,74.396,80686.0
2025-01-02 10:35:00,75.67,75.77,75.62,75.72,166915.0,74.3862,74.4845,74.3371,74.4354,166915.0
2025-01-02 10:40:00,75.73,75.76,75.69,75.73,56311.0,74.4452,74.4747,74.4059,74.4452,56311.0
2025-01-02 10:45:00,75.72,75.81,75.69,75.8,93834.0,74.4354,74.5238,74.4059,74.514,93834.0
2025-01-02 10:50:00,75.8,75.87,75.76,75.81,115043.0,74.514,74.5828,74.4747,74.5238,115043.0
2025-01-02 10:55:00,75.82,75.83,75.74,75.75,37165.0,74.5337,74.5435,74.455,74.4649,37165.0
2025-01-02 11:00:00,75.75,75.79,75.43,75.49,355015.0,74.4649,74.5042,74.1503,74.2093,355015.0
2025-01-02 11:05:00,75.5,75.54,75.47,75.53,146579.0,74.2191,74.2584,74.1896,74.2486,146579.0
2025-01-02 11:10:00,75.53,75.63,75.5,75.59,113591.0,74.2486,74.3469,74.2191,74.3076,113591.0
2025-01-02 11:15:00,75.59,75.65,75.57,75.65,76780.0,74.3076,74.3666,74.2879,74.3666,76780.0
2025-01-02 11:20:00,75.65,75.65,75.51,75.63,185651.0,74.3666,74.3666,74.2289,74.3469,185651.0
2025-01-02 11:25:00,75.63,75.69,75.59,75.65,96611.0,74.3469,74.4059,74.3076,74.3666,96611.0
2025-01-02 11:30:00,75.65,75.65,75.56,75.65,137656.0,74.3666,74.3666,74.2781,74.3666,137656.0
2025-01-02 11:35:00,75.65,75.73,75.64,75.72,115905.0,74.3666,74.4452,74.3567,74.4354,115905.0
2025-01-02 11:40:00,75.72,75.75,75.64,75.66,62687.0,74.4354,74.4649,74.3567,74.3764,62687.0
2025-01-02 11:45:00,75.66,75.68,75.64,75.67,105129.0,74.3764,74.396,74.3567,74.3862,105129.0
2025-01-02 11:50:00,75.68,75.72,75.62,75.65,31091.0,74.396,74.4354,74.3371,74.3666,31091.0
2025-01-02 11:55:00,75.65,75.67,75.63,75.65,22468.0,74.3666,74.3862,74.3469,74.3666,22468.0
2025-01-02 12:00:00,75.66,75.71,75.61,75.7,53846.0,74.3764,74.4255,74.3272,74.4157,53846.0
2025-01-02 12:05:00,75.7,75.73,75.65,75.67,81936.0,74.4157,74.4452,74.3666,74.3862,81936.0
2025-01-02 12:10:00,75.67,75.75,75.66,75.73,85172.0,74.3862,74.4649,74.3764,74.4452,85172.0
2025-01-02 12:15:00,75.72,75.72,75.63,75.66,57993.0,74.4354,74.4354,74.3469,74.3764,57993.0
2025-01-02 12:20:00,75.66,75.66,75.56,75.56,41310.0,74.3764,74.3764,74.2781,74.2781,41310.0
2025-01-02 12:25:00,75.54,75.54,75.4,75.41,543246.0,74.2584,74.2584,74.1208,74.1306,543246.0
2025-01-02 12:30:00,75.4,75.4,75.31,75.34,127886.0,74.1208,74.1208,74.0323,74.0618,127886.0
2025-01-02 12:35:00,75.34,75.34,75.24,75.26,125743.0,74.0618,74.0618,73.9635,73.9832,125743.0
2025-01-02 12:40:00,75.27,75.31,75.22,75.27,103912.0,73.993,74.0323,73.9439,73.993,103912.0
2025-01-02 12:45:00,75.27,75.29,75.2,75.2,61000.0,73.993,74.0127,73.9242,73.9242,61000.0
2025-01-02 12:50:00,75.21,75.35,75.19,75.31,142191.0,73.934,74.0716,73.9144,74.0323,142191.0
2025-01-02 12:55:00,75.32,75.4,75.31,75.37,118082.0,74.0422,74.1208,74.0323,74.0913,118082.0
2025-01-02 13:00:00,75.37,75.37,75.22,75.25,223266.0,74.0913,74.0913,73.9439,73.9733,223266.0
2025-01-02 13:05:00,75.26,75.37,75.25,75.33,33456.0,73.9832,74.0913,73.9733,74.052,33456.0
2025-01-02 13:10:00,75.32,75.32,75.23,75.23,39822.0,74.0422,74.0422,73.9537,73.9537,39822.0
2025-01-02 13:15:00,75.24,75.29,75.19,75.28,69204.0,73.9635,74.0127,73.9144,74.0028,69204.0
2025-01-02 13:20:00,75.29,75.33,75.25,75.25,123086.0,74.0127,74.052,73.9733,73.9733,123086.0
2025-01-02 13:25:00,75.26,75.29,75.23,75.29,72836.0,73.9832,74.0127,73.9537,74.0127,72836.0
2025-01-02 13:30:00,75.29,75.29,75.16,75.17,74708.0,74.0127,74.0127,73.8849,73.8947,74708.0
2025-01-02 13:35:00,75.18,75.25,75.16,75.2,49490.0,73.9045,73.9733,73.8849,73.9242,49490.0
2025-01-02 13:40:00,75.19,75.29,75.16,75.29,211387.0,73.9144,74.0127,73.8849,74.0127,211387.0
2025-01-02 13:45:00,75.29,75.29,75.17,75.19,46556.0,74.0127,74.0127,73.8947,73.9144,46556.0
2025-01-02 13:50:00,75.19,75.2,75.14,75.15,107253.0,73.9144,73.9242,73.8652,73.875,107253.0
2025-01-02 13:55:00,75.16,75.24,75.15,75.23,173268.0,73.8849,73.9635,73.875,73.9537,173268.0
2025-01-02 14:00:00,75.24,75.29,75.2,75.29,154513.0,73.9635,74.0127,73.9242,74.0127,154513.0
2025-01-02 14:05:00,75.28,75.33,75.24,75.26,94846.0,74.0028,74.052,73.9635,73.9832,94846.0
2025-01-02 14:10:00,75.26,75.28,75.19,75.21,52017.0,73.9832,74.0028,73.9144,73.934,52017.0
2025-01-02 14:15:00,75.22,75.26,75.19,75.23,97712.0,73.9439,73.9832,73.9144,73.9537,97712.0
2025-01-02 14:20:00,75.23,75.29,75.22,75.29,64280.0,73.9537,74.0127,73.9439,74.0127,64280.0
2025-01-02 14:25:00,75.28,75.34,75.28,75.33,72607.0,74.0028,74.0618,74.0028,74.052,72607.0
2025-01-02 14:30:00,75.33,75.34,75.27,75.28,166667.0,74.052,74.0618,73.993,74.0028,166667.0
2025-01-02 14:35:00,75.28,75.31,75.23,75.28,48875.0,74.0028,74.0323,73.9537,74.0028,48875.0
2025-01-02 14:40:00,75.29,75.32,75.27,75.28,30216.0,74.0127,74.0422,73.993,74.0028,30216.0
2025-01-02 14:45:00,75.28,75.34,75.21,75.3,159403.0,74.0028,74.0618,73.934,74.0225,159403.0
2025-01-02 14:50:00,75.31,75.36,75.28,75.34,133006.0,74.0323,74.0815,74.0028,74.0618,133006.0
2025-01-02 14:55:00,75.33,75.33,75.2,75.2,39303.0,74.052,74.052,73.9242,73.9242,39303.0
2025-01-02 15:00:00,75.21,75.34,75.21,75.33,64969.0,73.934,74.0618,73.934,74.052,64969.0
2025-01-02 15:05:00,75.32,75.37,75.29,75.35,319207.0,74.0422,74.0913,74.0127,74.0716,319207.0
2025-01-02 15:10:00,75.35,75.4,75.33,75.39,223164.0,74.0716,74.1208,74.052,74.111,223164.0
2025-01-02 15:15:00,75.39,75.4,75.34,75.4,66814.0,74.111,74.1208,74.0618,74.1208,66814.0
2025-01-02 15:20:00,75.4,75.44,75.38,75.42,162936.0,74.1208,74.1601,74.1011,74.1405,162936.0
2025-01-02 15:25:00,75.42,75.44,75.4,75.41,60783.0,74.1405,74.1601,74.1208,74.1306,60783.0
2025-01-02 15:30:00,75.42,75.46,75.36,75.37,213382.0,74.1405,74.1798,74.0815,74.0913,213382.0
2025-01-02 15:35:00,75.37,75.37,75.3,75.34,63252.0,74.0913,74.0913,74.0225,74.0618,63252.0
2025-01-02 15:40:00,75.34,75.38,75.33,75.35,138046.0,74.0618,74.1011,74.052,74.0716,138046.0
2025-01-02 15:45:00,75.36,75.4,75.34,75.39,87917.0,74.0815,74.1208,74.0618,74.111,87917.0
2025-01-02 15:50:00,75.39,75.42,75.35,75.36,317959.0,74.111,74.1405,74.0716,74.0815,317959.0
2025-01-02 15:55:00,75.36,75.4,75.32,75.34,403216.0,74.0815,74.1208,74.0422,74.0618,403216.0
2025-01-03 09:30:00,75.53,75.61,75.53,75.58,347656.0,74.2486,74.3272,74.2486,74.2977,347656.0
2025-01-03 09:35:00,75.57,75.6,75.5,75.59,182850.0,74.2879,74.3174,74.2191,74.3076,182850.0
2025-01-03 09:40:00,75.59,75.61,75.56,75.58,217511.0,74.3076,74.3272,74.2781,74.2977,217511.0
2025-01-03 09:45:00,75.57,75.58,75.46,75.48,187487.0,74.2879,74.2977,74.1798,74.1994,187487.0
2025-01-03 09:50:00,75.48,75.48,75.4,75.45,434612.0,74.1994,74.1994,74.1208,74.17,434612.0
2025-01-03 09:55:00,75.46,75.53,75.45,75.52,198276.0,74.1798,74.2486,74.17,74.2388,198276.0
2025-01-03 10:00:00,75.52,75.53,75.4,75.49,314872.0,74.2388,74.2486,74.1208,74.2093,314872.0
2025-01-03 10:05:00,75.5,75.57,75.5,75.53,188203.0,74.2191,74.2879,74.2191,74.2486,188203.0
2025-01-03 10:10:00,75.53,75.56,75.42,75.42,186255.0,74.2486,74.2781,74.1405,74.1405,186255.0
2025-01-03 10:15:00,75.43,75.44,75.31,75.33,216422.0,74.1503,74.1601,74.0323,74.052,216422.0
2025-01-03 10:20:00,75.34,75.4,75.23,75.39,200137.0,74.0618,74.1208,73.9537,74.111,200137.0
2025-01-03 10:25:00,75.39,75.42,75.36,75.37,141642.0,74.111,74.1405,74.0815,74.0913,141642.0
2025-01-03 10:30:00,75.36,75.41,75.33,75.41,260689.0,74.0815,74.1306,74.052,74.1306,260689.0
2025-01-03 10:35:00,75.4,75.46,75.37,75.45,547164.0,74.1208,74.1798,74.0913,74.17,547164.0
2025-01-03 10:40:00,75.45,75.49,75.42,75.45,257443.0,74.17,74.2093,74.1405,74.17,257443.0
2025-01-03 10:45:00,75.45,75.5,75.44,75.5,25576.0,74.17,74.2191,74.1601,74.2191,25576.0
2025-01-03 10:50:00,75.5,75.51,75.42,75.44,37784.0,74.2191,74.2289,74.1405,74.1601,37784.0
2025-01-03 10:55:00,75.46,75.49,75.45,75.47,39151.0,74.1798,74.2093,74.17,74.1896,39151.0
2025-01-03 11:00:00,75.5,75.52,75.46,75.49,93718.0,74.2191,74.2388,74.1798,74.2093,93718.0
2025-01-03 11:05:00,75.5,75.52,75.43,75.43,94676.0,74.2191,74.2388,74.1503,74.1503,94676.0
2025-01-03 11:10:00,75.45,75.46,75.4,75.45,38263.0,74.17,74.1798,74.1208,74.17,38263.0
2025-01-03 11:15:00,75.46,75.48,75.44,75.46,31794.0,74.1798,74.1994,74.1601,74.1798,31794.0
2025-01-03 11:20:00,75.48,75.49,75.42,75.48,40122.0,74.1994,74.2093,74.1405,74.1994,40122.0
2025-01-03 11:25:00,75.48,75.53,75.48,75.53,73593.0,74.1994,74.2486,74.1994,74.2486,73593.0
2025-01-03 11:30:00,75.54,75.6,75.52,75.59,269820.0,74.2584,74.3174,74.2388,74.3076,269820.0
2025-01-03 11:35:00,75.58,75.59,75.54,75.57,57886.0,74.2977,74.3076,74.2584,74.2879,57886.0
2025-01-03 11:40:00,75.57,75.59,75.53,75.58,52658.0,74.2879,74.3076,74.2486,74.2977,52658.0
2025-01-03 11:45:00,75.58,75.6,75.57,75.58,62229.0,74.2977,74.3174,74.2879,74.2977,62229.0
2025-01-03 11:50:00,75.58,75.59,75.54,75.56,56314.0,74.2977,74.3076,74.2584,74.2781,56314.0
2025-01-03 11:55:00,75.56,75.58,75.53,75.56,21424.0,74.2781,74.2977,74.2486,74.2781,21424.0
2025-01-03 12:00:00,75.55,75.64,75.55,75.64,1592428.0,74.2683,74.3567,74.2683,74.3567,1592428.0
2025-01-03 12:05:00,75.65,75.7,75.64,75.69,27226.0,74.3666,74.4157,74.3567,74.4059,27226.0
2025-01-03 12:10:00,75.68,75.7,75.65,75.66,15889.0,74.396,74.4157,74.3666,74.3764,15889.0
2025-01-03 12:15:00,75.66,75.71,75.64,75.64,83259.0,74.3764,74.4255,74.3567,74.3567,83259.0
2025-01-03 12:20:00,75.65,75.65,75.61,75.65,23891.0,74.3666,74.3666,74.3272,74.3666,23891.0
2025-01-03 12:25:00,75.65,75.68,75.61,75.61,23961.0,74.3666,74.396,74.3272,74.3272,23961.0
2025-01-03 12:30:00,75.62,75.64,75.61,75.63,20200.0,74.3371,74.3567,74.3272,74.3469,20200.0
2025-01-03 12:35:00,75.63,75.63,75.59,75.62,35561.0,74.3469,74.3469,74.3076,74.3371,35561.0
2025-01-03 12:40:00,75.62,75.65,75.61,75.61,55115.0,74.3371,74.3666,74.3272,74.3272,55115.0
2025-01-03 12:45:00,75.61,75.61,75.58,75.59,85418.0,74.3272,74.3272,74.2977,74.3076,85418.0
2025-01-03 12:50:00,75.6,75.62,75.57,75.58,129917.0,74.3174,74.3371,74.2879,74.2977,129917.0
2025-01-03 12:55:00,75.58,75.6,75.57,75.59,91750.0,74.2977,74.3174,74.2879,74.3076,91750.0
2025-01-03 13:00:00,75.59,75.59,75.54,75.56,197989.0,74.3076,74.3076,74.2584,74.2781,197989.0
2025-01-03 13:05:00,75.56,75.58,75.55,75.56,176541.0,74.2781,74.2977,74.2683,74.2781,176541.0
2025-01-03 13:10:00,75.56,75.58,75.56,75.58,108365.0,74.2781,74.2977,74.2781,74.2977,108365.0
2025-01-03 13:15:00,75.58,75.59,75.56,75.59,247065.0,74.2977,74.3076,74.2781,74.3076,247065.0
2025-01-03 13:20:00,75.59,75.61,75.58,75.59,76623.0,74.3076,74.3272,74.2977,74.3076,76623.0
2025-01-03 13:25:00,75.6,75.67,75.59,75.67,60986.0,74.3174,74.3862,74.3076,74.3862,60986.0
2025-01-03 13:30:00,75.67,75.68,75.65,75.65,47566.0,74.3862,74.396,74.3666,74.3666,47566.0
2025-01-03 13:35:00,75.66,75.67,75.65,75.67,351548.0,74.3764,74.3862,74.3666,74.3862,351548.0
2025-01-03 13:40:00,75.67,75.67,75.62,75.63,97522.0,74.3862,74.3862,74.3371,74.3469,97522.0
2025-01-03 13:45:00,75.63,75.64,75.62,75.63,94333.0,74.3469,74.3567,74.3371,74.3469,94333.0
2025-01-03 13:50:00,75.62,75.63,75.58,75.59,64665.0,74.3371,74.3469,74.2977,74.3076,64665.0
2025-01-03 13:55:00,75.59,75.62,75.59,75.61,238214.0,74.3076,74.3371,74.3076,74.3272,238214.0
2025-01-03 14:00:00,75.61,75.62,75.59,75.61,79490.0,74.3272,74.3371,74.3076,74.3272,79490.0
2025-01-03 14:05:00,75.61,75.66,75.6,75.66,50819.0,74.3272,74.3764,74.3174,74.3764,50819.0
2025-01-03 14:10:00,75.66,75.68,75.65,75.67,52780.0,74.3764,74.396,74.3666,74.3862,52780.0
2025-01-03 14:15:00,75.67,75.7,75.66,75.7,55312.0,74.3862,74.4157,74.3764,74.4157,55312.0
2025-01-03 14:20:00,75.7,75.7,75.67,75.67,39218.0,74.4157,74.4157,74.3862,74.3862,39218.0
2025-01-03 14:25:00,75.67,75.7,75.66,75.69,62394.0,74.3862,74.4157,74.3764,74.4059,62394.0
2025-01-03 14:30:00,75.69,75.72,75.68,75.72,58349.0,74.4059,74.4354,74.396,74.4354,58349.0
2025-01-03 14:35:00,75.72,75.74,75.71,75.73,54712.0,74.4354,74.455,74.4255,74.4452,54712.0
2025-01-03 14:40:00,75.73,75.74,75.69,75.69,102444.0,74.4452,74.455,74.4059,74.4059,102444.0
2025-01-03 14:45:00,75.69,75.71,75.68,75.69,45920.0,74.4059,74.4255,74.396,74.4059,45920.0
2025-01-03 14:50:00,75.68,75.69,75.63,75.64,120741.0,74.396,74.4059,74.3469,74.3567,120741.0
2025-01-03 14:55:00,75.65,75.67,75.63,75.66,64390.0,74.3666,74.3862,74.3469,74.3764,64390.0
2025-01-03 15:00:00,75.65,75.66,75.61,75.65,66590.0,74.3666,74.3764,74.3272,74.3666,66590.0
2025-01-03 15:05:00,75.65,75.68,75.63,75.67,72276.0,74.3666,74.396,74.3469,74.3862,72276.0
2025-01-03 15:10:00,75.67,75.7,75.66,75.7,53699.0,74.3862,74.4157,74.3764,74.4157,53699.0
2025-01-03 15:15:00,75.69,75.7,75.67,75.69,54044.0,74.4059,74.4157,74.3862,74.4059,54044.0
2025-01-03 15:20:00,75.68,75.71,75.67,75.67,47525.0,74.396,74.4255,74.3862,74.3862,47525.0
2025-01-03 15:25:00,75.67,75.7,75.67,75.67,93951.0,74.3862,74.4157,74.3862,74.3862,93951.0
2025-01-03 15:30:00,75.67,75.69,75.64,75.69,328233.0,74.3862,74.4059,74.3567,74.4059,328233.0
2025-01-03 15:35:00,75.69,75.71,75.68,75.7,58632.0,74.4059,74.4255,74.396,74.4157,58632.0
2025-01-03 15:40:00,75.7,75.71,75.67,75.67,61401.0,74.4157,74.4255,74.3862,74.3862,61401.0
2025-01-03 15:45:00,75.68,75.69,75.63,75.67,206288.0,74.396,74.4059,74.3469,74.3862,206288.0
2025-01-03 15:50:00,75.67,75.7,75.64,75.69,413138.0,74.3862,74.4157,74.3567,74.4059,413138.0
2025-01-03 15:55:00,75.69,75.71,75.66,75.69,539433.0,74.4059,74.4255,74.3764,74.4059,539433.0
2025-01-06 09:30:00,76.33,76.38,76.28,76.32,363944.0,75.035,75.0842,74.9859,75.0252,363944.0
2025-01-06 09:35:00,76.32,76.35,76.25,76.28,174011.0,75.0252,75.0547,74.9564,74.9859,174011.0
2025-01-06 09:40:00,76.28,76.34,76.26,76.3,405185.0,74.9859,75.0449,74.9662,75.0055,405185.0
2025-01-06 09:45:00,76.3,76.51,76.3,76.5,346831.0,75.0055,75.212,75.0055,75.2021,346831.0
2025-01-06 09:50:00,76.5,76.55,76.46,76.54,162534.0,75.2021,75.2513,75.1628,75.2415,162534.0
2025-01-06 09:55:00,76.55,76.57,76.49,76.52,181455.0,75.2513,75.271,75.1923,75.2218,181455.0
2025-01-06 10:00:00,76.53,76.58,76.47,76.51,163820.0,75.2316,75.2808,75.1726,75.212,163820.0
2025-01-06 10:05:00,76.51,76.59,76.51,76.55,84301.0,75.212,75.2906,75.212,75.2513,84301.0
2025-01-06 10:10:00,76.55,76.57,76.44,76.51,328080.0,75.2513,75.271,75.1432,75.212,328080.0
2025-01-06 10:15:00,76.5,76.51,76.39,76.46,176514.0,75.2021,75.212,75.094,75.1628,176514.0
2025-01-06 10:20:00,76.46,76.5,76.43,76.49,89657.0,75.1628,75.2021,75.1333,75.1923,89657.0
2025-01-06 10:25:00,76.5,76.53,76.44,76.53,159033.0,75.2021,75.2316,75.1432,75.2316,159033.0
2025-01-06 10:30:00,76.53,76.57,76.47,76.53,179761.0,75.2316,75.271,75.1726,75.2316,179761.0
2025-01-06 10:35:00,76.53,76.53,76.42,76.46,250714.0,75.2316,75.2316,75.1235,75.1628,250714.0
2025-01-06 10:40:00,76.48,76.53,76.45,76.49,153512.0,75.1825,75.2316,75.153,75.1923,153512.0
2025-01-06 10:45:00,76.49,76.57,76.48,76.49,346701.0,75.1923,75.271,75.1825,75.1923,346701.0
2025-01-06 10:50:00,76.49,76.63,76.48,76.63,216210.0,75.1923,75.3299,75.1825,75.3299,216210.0
2025-01-06 10:55:00,76.62,76.68,76.61,76.66,219058.0,75.3201,75.3791,75.3103,75.3594,219058.0
2025-01-06 11:00:00,76.67,76.69,76.61,76.67,420463.0,75.3693,75.3889,75.3103,75.3693,420463.0
2025-01-06 11:05:00,76.67,76.68,76.62,76.65,109321.0,75.3693,75.3791,75.3201,75.3496,109321.0
2025-01-06 11:10:00,76.65,76.69,76.64,76.68,107856.0,75.3496,75.3889,75.3398,75.3791,107856.0
2025-01-06 11:15:00,76.68,76.71,76.65,76.71,128015.0,75.3791,75.4086,75.3496,75.4086,128015.0
2025-01-06 11:20:00,76.71,76.75,76.7,76.73,147498.0,75.4086,75.4479,75.3987,75.4282,147498.0
2025-01-06 11:25:00,76.73,76.82,76.71,76.81,264583.0,75.4282,75.5167,75.4086,75.5069,264583.0
2025-01-06 11:30:00,76.81,76.89,76.8,76.84,440597.0,75.5069,75.5855,75.497,75.5364,440597.0
2025-01-06 11:35:00,76.84,76.88,76.83,76.88,153333.0,75.5364,75.5757,75.5265,75.5757,153333.0
2025-01-06 11:40:00,76.88,76.89,76.83,76.84,264841.0,75.5757,75.5855,75.5265,75.5364,264841.0
2025-01-06 11:45:00,76.84,76.85,76.78,76.8,211101.0,75.5364,75.5462,75.4774,75.497,211101.0
2025-01-06 11:50:00,76.8,76.82,76.78,76.8,173331.0,75.497,75.5167,75.4774,75.497,173331.0
2025-01-06 11:55:00,76.81,76.84,76.79,76.83,149874.0,75.5069,75.5364,75.4872,75.5265,149874.0
2025-01-06 12:00:00,76.84,76.84,76.75,76.76,303085.0,75.5364,75.5364,75.4479,75.4577,303085.0
2025-01-06 12:05:00,76.77,76.77,76.72,76.73,94536.0,75.4676,75.4676,75.4184,75.4282,94536.0
2025-01-06 12:10:00,76.73,76.73,76.68,76.7,208801.0,75.4282,75.4282,75.3791,75.3987,208801.0
2025-01-06 12:15:00,76.7,76.73,76.69,76.7,166851.0,75.3987,75.4282,75.3889,75.3987,166851.0
2025-01-06 12:20:00,76.71,76.71,76.67,76.69,61516.0,75.4086,75.4086,75.3693,75.3889,61516.0
2025-01-06 12:25:00,76.7,76.73,76.67,76.69,154385.0,75.3987,75.4282,75.3693,75.3889,154385.0
2025-01-06 12:30:00,76.69,76.69,76.64,76.67,130603.0,75.3889,75.3889,75.3398,75.3693,130603.0
2025-01-06 12:35:00,76.66,76.68,76.62,76.64,107935.0,75.3594,75.3791,75.3201,75.3398,107935.0
2025-01-06 12:40:00,76.64,76.64,76.58,76.61,105216.0,75.3398,75.3398,75.2808,75.3103,105216.0
2025-01-06 12:45:00,76.6,76.63,76.58,76.6,261040.0,75.3004,75.3299,75.2808,75.3004,261040.0
2025-01-06 12:50:00,76.6,76.63,76.55,76.62,134954.0,75.3004,75.3299,75.2513,75.3201,134954.0
2025-01-06 12:55:00,76.62,76.65,76.59,76.64,65455.0,75.3201,75.3496,75.2906,75.3398,65455.0
2025-01-06 13:00:00,76.63,76.64,76.52,76.53,188889.0,75.3299,75.3398,75.2218,75.2316,188889.0
2025-01-06 13:05:00,76.54,76.57,76.5,76.52,163573.0,75.2415,75.271,75.2021,75.2218,163573.0
2025-01-06 13:10:00,76.52,76.56,76.5,76.56,96234.0,75.2218,75.2611,75.2021,75.2611,96234.0
2025-01-06 13:15:00,76.55,76.56,76.51,76.55,106481.0,75.2513,75.2611,75.212,75.2513,106481.0
2025-01-06 13:20:00,76.56,76.59,76.54,76.56,144855.0,75.2611,75.2906,75.2415,75.2611,144855.0
2025-01-06 13:25:00,76.57,76.59,76.54,76.56,261533.0,75.271,75.2906,75.2415,75.2611,261533.0
2025-01-06 13:30:00,76.57,76.59,76.51,76.53,131375.0,75.271,75.2906,75.212,75.2316,131375.0
2025-01-06 13:35:00,76.53,76.55,76.5,76.52,52369.0,75.2316,75.2513,75.2021,75.2218,52369.0
2025-01-06 13:40:00,76.53,76.53,76.48,76.51,62292.0,75.2316,75.2316,75.1825,75.212,62292.0
2025-01-06 13:45:00,76.51,76.52,76.45,76.46,92322.0,75.212,75.2218,75.153,75.1628,92322.0
2025-01-06 13:50:00,76.46,76.5,76.45,76.49,103717.0,75.1628,75.2021,75.153,75.1923,103717.0
2025-01-06 13:55:00,76.49,76.5,76.44,76.44,78346.0,75.1923,75.2021,75.1432,75.1432,78346.0
2025-01-06 14:00:00,76.44,76.44,76.36,76.39,75340.0,75.1432,75.1432,75.0645,75.094,75340.0
2025-01-06 14:05:00,76.39,76.45,76.39,76.44,82631.0,75.094,75.153,75.094,75.1432,82631.0
2025-01-06 14:10:00,76.44,76.46,76.4,76.44,50815.0,75.1432,75.1628,75.1038,75.1432,50815.0
2025-01-06 14:15:00,76.44,76.49,76.42,76.48,41375.0,75.1432,75.1923,75.1235,75.1825,41375.0
2025-01-06 14:20:00,76.48,76.49,76.46,76.46,50879.0,75.1825,75.1923,75.1628,75.1628,50879.0
2025-01-06 14:25:00,76.45,76.49,76.43,76.44,74840.0,75.153,75.1923,75.1333,75.1432,74840.0
2025-01-06 14:30:00,76.44,76.48,76.42,76.45,51461.0,75.1432,75.1825,75.1235,75.153,51461.0
2025-01-06 14:35:00,76.45,76.46,76.42,76.45,59179.0,75.153,75.1628,75.1235,75.153,59179.0
2025-01-06 14:40:00,76.45,76.47,76.43,76.46,205202.0,75.153,75.1726,75.1333,75.1628,205202.0
2025-01-06 14:45:00,76.46,76.48,76.43,76.47,135973.0,75.1628,75.1825,75.1333,75.1726,135973.0
2025-01-06 14:50:00,76.47,76.48,76.41,76.44,73600.0,75.1726,75.1825,75.1137,75.1432,73600.0
2025-01-06 14:55:00,76.44,76.44,76.36,76.37,166731.0,75.1432,75.1432,75.0645,75.0743,166731.0
2025-01-06 15:00:00,76.36,76.41,76.34,76.41,90441.0,75.0645,75.1137,75.0449,75.1137,90441.0
2025-01-06 15:05:00,76.4,76.42,76.37,76.39,102573.0,75.1038,75.1235,75.0743,75.094,102573.0
2025-01-06 15:10:00,76.39,76.41,76.37,76.39,42104.0,75.094,75.1137,75.0743,75.094,42104.0
2025-01-06 15:15:00,76.38,76.39,76.34,76.36,85484.0,75.0842,75.094,75.0449,75.0645,85484.0
2025-01-06 15:20:00,76.36,76.42,76.33,76.41,134106.0,75.0645,75.1235,75.035,75.1137,134106.0
2025-01-06 15:25:00,76.41,76.41,76.37,76.38,176511.0,75.1137,75.1137,75.0743,75.0842,176511.0
2025-01-06 15:30:00,76.38,76.41,76.35,76.36,104310.0,75.0842,75.1137,75.0547,75.0645,104310.0
2025-01-06 15:35:00,76.36,76.42,76.35,76.37,183328.0,75.0645,75.1235,75.0547,75.0743,183328.0
2025-01-06 15:40:00,76.37,76.38,76.35,76.37,207914.0,75.0743,75.0842,75.0547,75.0743,207914.0
2025-01-06 15:45:00,76.37,76.37,76.31,76.32,273919.0,75.0743,75.0743,75.0154,75.0252,273919.0
2025-01-06 15:50:00,76.32,76.38,76.31,76.36,339568.0,75.0252,75.0842,75.0154,75.0645,339568.0
2025-01-06 15:55:00,76.36,76.41,76.35,76.4,923647.0,75.0645,75.1137,75.0547,75.1038,923647.0
2025-01-07 09:30:00,77.06,77.06,77.01,77.02,222987.0,75.7526,75.7526,75.7035,75.7133,222987.0
2025-01-07 09:35:00,77.03,77.04,76.98,77.0,99359.0,75.7231,75.733,75.674,75.6937,99359.0
2025-01-07 09:40:00,77.01,77.05,76.98,76.99,81776.0,75.7035,75.7428,75.674,75.6838,81776.0
2025-01-07 09:45:00,76.99,77.06,76.98,77.01,144012.0,75.6838,75.7526,75.674,75.7035,144012.0
2025-01-07 09:50:00,77.0,77.02,76.97,76.97,57889.0,75.6937,75.7133,75.6642,75.6642,57889.0
2025-01-07 09:55:00,76.98,77.02,76.96,76.98,143917.0,75.674,75.7133,75.6543,75.674,143917.0
2025-01-07 10:00:00,76.98,76.98,76.65,76.66,253003.0,75.674,75.674,75.3496,75.3594,253003.0
2025-01-07 10:05:00,76.66,76.68,76.55,76.56,88871.0,75.3594,75.3791,75.2513,75.2611,88871.0
2025-01-07 10:10:00,76.55,76.64,76.54,76.59,86205.0,75.2513,75.3398,75.2415,75.2906,86205.0
2025-01-07 10:15:00,76.58,76.64,76.51,76.64,235387.0,75.2808,75.3398,75.212,75.3398,235387.0
2025-01-07 10:20:00,76.65,76.73,76.65,76.72,90952.0,75.3496,75.4282,75.3496,75.4184,90952.0
2025-01-07 10:25:00,76.72,76.79,76.7,76.7,61985.0,75.4184,75.4872,75.3987,75.3987,61985.0
2025-01-07 10:30:00,76.72,76.75,76.62,76.64,45067.0,75.4184,75.4479,75.3201,75.3398,45067.0
2025-01-07 10:35:00,76.64,76.73,76.5,76.52,83535.0,75.3398,75.4282,75.2021,75.2218,83535.0
2025-01-07 10:40:00,76.52,76.56,76.49,76.53,179911.0,75.2218,75.2611,75.1923,75.2316,179911.0
2025-01-07 10:45:00,76.52,76.52,76.4,76.5,82271.0,75.2218,75.2218,75.1038,75.2021,82271.0
2025-01-07 10:50:00,76.5,76.62,76.49,76.58,192694.0,75.2021,75.3201,75.1923,75.2808,192694.0
2025-01-07 10:55:00,76.58,76.71,76.58,76.7,49975.0,75.2808,75.4086,75.2808,75.3987,49975.0
2025-01-07 11:00:00,76.71,76.74,76.69,76.72,45118.0,75.4086,75.4381,75.3889,75.4184,45118.0
2025-01-07 11:05:00,76.72,76.79,76.68,76.76,57513.0,75.4184,75.4872,75.3791,75.4577,57513.0
2025-01-07 11:10:00,76.75,76.75,76.65,76.66,146836.0,75.4479,75.4479,75.3496,75.3594,146836.0
2025-01-07 11:15:00,76.66,76.7,76.65,76.69,68851.0,75.3594,75.3987,75.3496,75.3889,68851.0
2025-01-07 11:20:00,76.71,76.74,76.63,76.67,52466.0,75.4086,75.4381,75.3299,75.3693,52466.0
2025-01-07 11:25:00,76.67,76.73,76.66,76.71,47814.0,75.3693,75.4282,75.3594,75.4086,47814.0
2025-01-07 11:30:00,76.71,76.79,76.65,76.66,179687.0,75.4086,75.4872,75.3496,75.3594,179687.0
2025-01-07 11:35:00,76.66,76.79,76.62,76.78,56502.0,75.3594,75.4872,75.3201,75.4774,56502.0
2025-01-07 11:40:00,76.78,76.8,76.7,76.73,56699.0,75.4774,75.497,75.3987,75.4282,56699.0
2025-01-07 11:45:00,76.74,76.8,76.7,76.72,142515.0,75.4381,75.497,75.3987,75.4184,142515.0
2025-01-07 11:50:00,76.72,76.72,76.59,76.59,133998.0,75.4184,75.4184,75.2906,75.2906,133998.0
2025-01-07 11:55:00,76.6,76.63,76.58,76.61,142423.0,75.3004,75.3299,75.2808,75.3103,142423.0
2025-01-07 12:00:00,76.61,76.68,76.6,76.65,105410.0,75.3103,75.3791,75.3004,75.3496,105410.0
2025-01-07 12:05:00,76.65,76.67,76.6,76.64,145432.0,75.3496,75.3693,75.3004,75.3398,145432.0
2025-01-07 12:10:00,76.64,76.67,76.59,76.66,66261.0,75.3398,75.3693,75.2906,75.3594,66261.0
2025-01-07 12:15:00,76.66,76.76,76.66,76.73,74110.0,75.3594,75.4577,75.3594,75.4282,74110.0
2025-01-07 12:20:00,76.72,76.72,76.57,76.65,102855.0,75.4184,75.4184,75.271,75.3496,102855.0
2025-01-07 12:25:00,76.65,76.67,76.61,76.64,122011.0,75.3496,75.3693,75.3103,75.3398,122011.0
2025-01-07 12:30:00,76.64,76.74,76.63,76.72,47659.0,75.3398,75.4381,75.3299,75.4184,47659.0
2025-01-07 12:35:00,76.71,76.71,76.62,76.66,66486.0,75.4086,75.4086,75.3201,75.3594,66486.0
2025-01-07 12:40:00,76.65,76.66,76.61,76.61,34557.0,75.3496,75.3594,75.3103,75.3103,34557.0
2025-01-07 12:45:00,76.61,76.61,76.55,76.58,76823.0,75.3103,75.3103,75.2513,75.2808,76823.0
2025-01-07 12:50:00,76.58,76.62,76.55,76.61,37333.0,75.2808,75.3201,75.2513,75.3103,37333.0
2025-01-07 12:55:00,76.62,76.67,76.61,76.66,27203.0,75.3201,75.3693,75.3103,75.3594,27203.0
2025-01-07 13:00:00,76.65,76.71,76.65,76.69,21624.0,75.3496,75.4086,75.3496,75.3889,21624.0
2025-01-07 13:05:00,76.69,76.73,76.67,76.71,25490.0,75.3889,75.4282,75.3693,75.4086,25490.0
2025-01-07 13:10:00,76.72,76.72,76.68,76.71,55197.0,75.4184,75.4184,75.3791,75.4086,55197.0
2025-01-07 13:15:00,76.71,76.76,76.69,76.75,18483.0,75.4086,75.4577,75.3889,75.4479,18483.0
2025-01-07 13:20:00,76.75,76.76,76.72,76.73,58365.0,75.4479,75.4577,75.4184,75.4282,58365.0
2025-01-07 13:25:00,76.73,76.76,76.72,76.75,38820.0,75.4282,75.4577,75.4184,75.4479,38820.0
2025-01-07 13:30:00,76.74,76.74,76.69,76.7,32394.0,75.4381,75.4381,75.3889,75.3987,32394.0
2025-01-07 13:35:00,76.7,76.71,76.64,76.67,21394.0,75.3987,75.4086,75.3398,75.3693,21394.0
2025-01-07 13:40:00,76.67,76.68,76.59,76.6,25350.0,75.3693,75.3791,75.2906,75.3004,25350.0
2025-01-07 13:45:00,76.6,76.63,76.6,76.61,117455.0,75.3004,75.3299,75.3004,75.3103,117455.0
2025-01-07 13:50:00,76.61,76.64,76.59,76.6,33769.0,75.3103,75.3398,75.2906,75.3004,33769.0
2025-01-07 13:55:00,76.61,76.62,76.58,76.6,77567.0,75.3103,75.3201,75.2808,75.3004,77567.0
2025-01-07 14:00:00,76.6,76.65,76.58,76.62,80304.0,75.3004,75.3496,75.2808,75.3201,80304.0
2025-01-07 14:05:00,76.61,76.64,76.6,76.64,24681.0,75.3103,75.3398,75.3004,75.3398,24681.0
2025-01-07 14:10:00,76.66,76.67,76.63,76.63,20119.0,75.3594,75.3693,75.3299,75.3299,20119.0
2025-01-07 14:15:00,76.62,76.63,76.59,76.62,24663.0,75.3201,75.3299,75.2906,75.3201,24663.0
2025-01-07 14:20:00,76.61,76.62,76.57,76.59,33325.0,75.3103,75.3201,75.271,75.2906,33325.0
2025-01-07 14:25:00,76.61,76.64,76.6,76.63,29733.0,75.3103,75.3398,75.3004,75.3299,29733.0
2025-01-07 14:30:00,76.63,76.63,76.58,76.58,28744.0,75.3299,75.3299,75.2808,75.2808,28744.0
2025-01-07 14:35:00,76.59,76.59,76.52,76.52,65914.0,75.2906,75.2906,75.2218,75.2218,65914.0
2025-01-07 14:40:00,76.53,76.6,76.5,76.58,142369.0,75.2316,75.3004,75.2021,75.2808,142369.0
2025-01-07 14:45:00,76.58,76.61,76.52,76.53,149423.0,75.2808,75.3103,75.2218,75.2316,149423.0
2025-01-07 14:50:00,76.53,76.57,76.53,76.55,45442.0,75.2316,75.271,75.2316,75.2513,45442.0
2025-01-07 14:55:00,76.55,76.55,76.5,76.51,31512.0,75.2513,75.2513,75.2021,75.212,31512.0
2025-01-07 15:00:00,76.52,76.52,76.45,76.48,54410.0,75.2218,75.2218,75.153,75.1825,54410.0
2025-01-07 15:05:00,76.47,76.49,76.44,76.44,25732.0,75.1726,75.1923,75.1432,75.1432,25732.0
2025-01-07 15:10:00,76.44,76.44,76.39,76.42,118899.0,75.1432,75.1432,75.094,75.1235,118899.0
2025-01-07 15:15:00,76.43,76.44,76.38,76.38,331510.0,75.1333,75.1432,75.0842,75.0842,331510.0
2025-01-07 15:20:00,76.38,76.38,76.3,76.31,144888.0,75.0842,75.0842,75.0055,75.0154,144888.0
2025-01-07 15:25:00,76.31,76.33,76.29,76.3,44819.0,75.0154,75.035,74.9957,75.0055,44819.0
2025-01-07 15:30:00,76.3,76.32,76.26,76.27,83335.0,75.0055,75.0252,74.9662,74.976,83335.0
2025-01-07 15:35:00,76.27,76.3,76.23,76.3,160588.0,74.976,75.0055,74.9367,75.0055,160588.0
2025-01-07 15:40:00,76.31,76.36,76.29,76.31,243543.0,75.0154,75.0645,74.9957,75.0154,243543.0
2025-01-07 15:45:00,76.31,76.36,76.29,76.35,129996.0,75.0154,75.0645,74.9957,75.0547,129996.0
2025-01-07 15:50:00,76.35,76.41,76.34,76.4,306368.0,75.0547,75.1137,75.0449,75.1038,306368.0
2025-01-07 15:55:00,76.39,76.41,76.34,76.35,600078.0,75.094,75.1137,75.0449,75.0547,600078.0
2025-01-08 09:30:00,75.9,75.91,75.77,75.8,209001.0,74.6123,74.6221,74.4845,74.514,209001.0
2025-01-08 09:35:00,75.8,75.84,75.71,75.72,89524.0,74.514,74.5533,74.4255,74.4354,89524.0
2025-01-08 09:40:00,75.72,75.78,75.67,75.72,88739.0,74.4354,74.4944,74.3862,74.4354,88739.0
2025-01-08 09:45:00,75.72,75.84,75.68,75.81,370799.0,74.4354,74.5533,74.396,74.5238,370799.0
2025-01-08 09:50:00,75.81,75.88,75.72,75.74,147949.0,74.5238,74.5927,74.4354,74.455,147949.0
2025-01-08 09:55:00,75.75,75.79,75.72,75.78,162850.0,74.4649,74.5042,74.4354,74.4944,162850.0
2025-01-08 10:00:00,75.77,75.97,75.76,75.95,46866.0,74.4845,74.6811,74.4747,74.6615,46866.0
2025-01-08 10:05:00,75.96,76.03,75.94,75.97,28946.0,74.6713,74.7401,74.6516,74.6811,28946.0
2025-01-08 10:10:00,75.98,76.0,75.87,75.87,145395.0,74.691,74.7106,74.5828,74.5828,145395.0
2025-01-08 10:15:00,75.89,75.91,75.83,75.89,73539.0,74.6025,74.6221,74.5435,74.6025,73539.0
2025-01-08 10:20:00,75.89,75.92,75.81,75.9,45875.0,74.6025,74.632,74.5238,74.6123,45875.0
2025-01-08 10:25:00,75.9,75.93,75.86,75.87,21745.0,74.6123,74.6418,74.573,74.5828,21745.0
2025-01-08 10:30:00,75.86,75.9,75.83,75.88,33984.0,74.573,74.6123,74.5435,74.5927,33984.0
2025-01-08 10:35:00,75.89,76.0,75.88,75.92,36692.0,74.6025,74.7106,74.5927,74.632,36692.0
2025-01-08 10:40:00,75.92,75.96,75.85,75.94,75013.0,74.632,74.6713,74.5632,74.6516,75013.0
2025-01-08 10:45:00,75.94,75.97,75.89,75.95,332407.0,74.6516,74.6811,74.6025,74.6615,332407.0
2025-01-08 10:50:00,75.96,76.02,75.94,76.01,69620.0,74.6713,74.7303,74.6516,74.7205,69620.0
2025-01-08 10:55:00,76.02,76.06,76.0,76.05,50066.0,74.7303,74.7696,74.7106,74.7598,50066.0
2025-01-08 11:00:00,76.06,76.07,76.01,76.03,29072.0,74.7696,74.7794,74.7205,74.7401,29072.0
2025-01-08 11:05:00,76.02,76.03,75.94,76.0,152305.0,74.7303,74.7401,74.6516,74.7106,152305.0
2025-01-08 11:10:00,76.0,76.04,75.98,76.03,58868.0,74.7106,74.7499,74.691,74.7401,58868.0
2025-01-08 11:15:00,76.03,76.05,75.99,76.04,30741.0,74.7401,74.7598,74.7008,74.7499,30741.0
2025-01-08 11:20:00,76.05,76.15,76.05,76.12,82401.0,74.7598,74.8581,74.7598,74.8286,82401.0
2025-01-08 11:25:00,76.12,76.12,76.04,76.09,55258.0,74.8286,74.8286,74.7499,74.7991,55258.0
2025-01-08 11:30:00,76.09,76.14,76.07,76.13,190120.0,74.7991,74.8482,74.7794,74.8384,190120.0
2025-01-08 11:35:00,76.13,76.22,76.12,76.22,77778.0,74.8384,74.9269,74.8286,74.9269,77778.0
2025-01-08 11:40:00,76.23,76.25,76.18,76.2,78118.0,74.9367,74.9564,74.8876,74.9072,78118.0
2025-01-08 11:45:00,76.2,76.22,76.16,76.21,41122.0,74.9072,74.9269,74.8679,74.9171,41122.0
2025-01-08 11:50:00,76.21,76.23,76.19,76.22,44151.0,74.9171,74.9367,74.8974,74.9269,44151.0
2025-01-08 11:55:00,76.22,76.25,76.19,76.25,130002.0,74.9269,74.9564,74.8974,74.9564,130002.0
2025-01-08 12:00:00,76.23,76.26,76.13,76.14,62943.0,74.9367,74.9662,74.8384,74.8482,62943.0
2025-01-08 12:05:00,76.14,76.16,76.09,76.1,39355.0,74.8482,74.8679,74.7991,74.8089,39355.0
2025-01-08 12:10:00,76.09,76.1,76.0,76.0,41918.0,74.7991,74.8089,74.7106,74.7106,41918.0
2025-01-08 12:15:00,76.02,76.03,75.98,76.01,62227.0,74.7303,74.7401,74.691,74.7205,62227.0
2025-01-08 12:20:00,76.01,76.03,75.93,75.97,43702.0,74.7205,74.7401,74.6418,74.6811,43702.0
2025-01-08 12:25:00,75.97,75.99,75.84,75.86,32361.0,74.6811,74.7008,74.5533,74.573,32361.0
2025-01-08 12:30:00,75.88,75.92,75.85,75.89,87459.0,74.5927,74.632,74.5632,74.6025,87459.0
2025-01-08 12:35:00,75.9,75.9,75.83,75.85,62152.0,74.6123,74.6123,74.5435,74.5632,62152.0
2025-01-08 12:40:00,75.84,75.94,75.84,75.94,31701.0,74.5533,74.6516,74.5533,74.6516,31701.0
2025-01-08 12:45:00,75.93,75.95,75.88,75.89,46747.0,74.6418,74.6615,74.5927,74.6025,46747.0
2025-01-08 12:50:00,75.91,75.99,75.91,75.97,19075.0,74.6221,74.7008,74.6221,74.6811,19075.0
2025-01-08 12:55:00,75.97,76.01,75.96,75.98,110250.0,74.6811,74.7205,74.6713,74.691,110250.0
2025-01-08 13:00:00,75.98,76.1,75.98,76.09,98233.0,74.691,74.8089,74.691,74.7991,98233.0
2025-01-08 13:05:00,76.1,76.13,76.05,76.09,17145.0,74.8089,74.8384,74.7598,74.7991,17145.0
2025-01-08 13:10:00,76.1,76.11,76.07,76.08,31597.0,74.8089,74.8188,74.7794,74.7893,31597.0
2025-01-08 13:15:00,76.08,76.12,76.08,76.09,30963.0,74.7893,74.8286,74.7893,74.7991,30963.0
2025-01-08 13:20:00,76.09,76.13,76.07,76.13,93169.0,74.7991,74.8384,74.7794,74.8384,93169.0
2025-01-08 13:25:00,76.14,76.2,76.14,76.17,42684.0,74.8482,74.9072,74.8482,74.8777,42684.0
2025-01-08 13:30:00,76.16,76.16,76.12,76.12,53318.0,74.8679,74.8679,74.8286,74.8286,53318.0
2025-01-08 13:35:00,76.12,76.19,76.12,76.18,35637.0,74.8286,74.8974,74.8286,74.8876,35637.0
2025-01-08 13:40:00,76.18,76.18,76.14,76.17,24389.0,74.8876,74.8876,74.8482,74.8777,24389.0
2025-01-08 13:45:00,76.16,76.17,76.09,76.09,20839.0,74.8679,74.8777,74.7991,74.7991,20839.0
2025-01-08 13:50:00,76.1,76.1,75.96,75.99,69930.0,74.8089,74.8089,74.6713,74.7008,69930.0
2025-01-08 13:55:00,76.0,76.05,75.98,76.04,56581.0,74.7106,74.7598,74.691,74.7499,56581.0
2025-01-08 14:00:00,76.04,76.05,76.0,76.05,69273.0,74.7499,74.7598,74.7106,74.7598,69273.0
2025-01-08 14:05:00,76.04,76.21,76.04,76.21,69885.0,74.7499,74.9171,74.7499,74.9171,69885.0
2025-01-08 14:10:00,76.21,76.21,76.07,76.08,27146.0,74.9171,74.9171,74.7794,74.7893,27146.0
2025-01-08 14:15:00,76.09,76.24,76.08,76.23,61636.0,74.7991,74.9465,74.7893,74.9367,61636.0
2025-01-08 14:20:00,76.23,76.3,76.21,76.27,81778.0,74.9367,75.0055,74.9171,74.976,81778.0
2025-01-08 14:25:00,76.26,76.33,76.23,76.31,39444.0,74.9662,75.035,74.9367,75.0154,39444.0
2025-01-08 14:30:00,76.3,76.31,76.18,76.19,193964.0,75.0055,75.0154,74.8876,74.8974,193964.0
2025-01-08 14:35:00,76.18,76.21,76.13,76.14,57553.0,74.8876,74.9171,74.8384,74.8482,57553.0
2025-01-08 14:40:00,76.13,76.15,76.1,76.12,50202.0,74.8384,74.8581,74.8089,74.8286,50202.0
2025-01-08 14:45:00,76.12,76.16,76.1,76.15,37650.0,74.8286,74.8679,74.8089,74.8581,37650.0
2025-01-08 14:50:00,76.15,76.17,76.11,76.12,29703.0,74.8581,74.8777,74.8188,74.8286,29703.0
2025-01-08 14:55:00,76.12,76.15,76.1,76.13,67207.0,74.8286,74.8581,74.8089,74.8384,67207.0
2025-01-08 15:00:00,76.13,76.17,76.11,76.15,60472.0,74.8384,74.8777,74.8188,74.8581,60472.0
2025-01-08 15:05:00,76.16,76.16,76.1,76.12,54889.0,74.8679,74.8679,74.8089,74.8286,54889.0
2025-01-08 15:10:00,76.13,76.16,76.1,76.1,93811.0,74.8384,74.8679,74.8089,74.8089,93811.0
2025-01-08 15:15:00,76.09,76.18,76.09,76.17,38932.0,74.7991,74.8876,74.7991,74.8777,38932.0
2025-01-08 15:20:00,76.18,76.2,76.15,76.2,50426.0,74.8876,74.9072,74.8581,74.9072,50426.0
2025-01-08 15:25:00,76.2,76.22,76.16,76.2,152444.0,74.9072,74.9269,74.8679,74.9072,152444.0
2025-01-08 15:30:00,76.19,76.22,76.16,76.16,51500.0,74.8974,74.9269,74.8679,74.8679,51500.0
2025-01-08 15:35:00,76.16,76.18,76.13,76.15,57062.0,74.8679,74.8876,74.8384,74.8581,57062.0
2025-01-08 15:40:00,76.15,76.22,76.15,76.21,143605.0,74.8581,74.9269,74.8581,74.9171,143605.0
2025-01-08 15:45:00,76.2,76.23,76.19,76.22,63616.0,74.9072,74.9367,74.8974,74.9269,63616.0
2025-01-08 15:50:00,76.23,76.27,76.23,76.26,170230.0,74.9367,74.976,74.9367,74.9662,170230.0
2025-01-08 15:55:00,76.26,76.27,76.21,76.22,837051.0,74.9662,74.976,74.9171,74.9269,837051.0
2025-01-10 09:30:00,75.65,75.65,75.5,75.58,281684.0,74.3666,74.3666,74.2191,74.2977,281684.0
2025-01-10 09:35:00,75.59,75.67,75.46,75.49,139770.0,74.3076,74.3862,74.1798,74.2093,139770.0
2025-01-10 09:40:00,75.49,75.63,75.48,75.61,130113.0,74.2093,74.3469,74.1994,74.3272,130113.0
2025-01-10 09:45:00,75.63,75.64,75.42,75.43,117954.0,74.3469,74.3567,74.1405,74.1503,117954.0
2025-01-10 09:50:00,75.42,75.48,75.36,75.37,111521.0,74.1405,74.1994,74.0815,74.0913,111521.0
2025-01-10 09:55:00,75.37,75.45,75.36,75.43,83628.0,74.0913,74.17,74.0815,74.1503,83628.0
2025-01-10 10:00:00,75.42,75.42,75.09,75.18,300132.0,74.1405,74.1405,73.8161,73.9045,300132.0
2025-01-10 10:05:00,75.19,75.24,75.01,75.04,80650.0,73.9144,73.9635,73.7374,73.7669,80650.0
2025-01-10 10:10:00,75.05,75.2,75.05,75.18,154080.0,73.7767,73.9242,73.7767,73.9045,154080.0
2025-01-10 10:15:00,75.18,75.37,75.18,75.32,342603.0,73.9045,74.0913,73.9045,74.0422,342603.0
2025-01-10 10:20:00,75.32,75.45,75.32,75.45,77268.0,74.0422,74.17,74.0422,74.17,77268.0
2025-01-10 10:25:00,75.45,75.45,75.35,75.44,265478.0,74.17,74.17,74.0716,74.1601,265478.0
2025-01-10 10:30:00,75.44,75.5,75.37,75.42,100562.0,74.1601,74.2191,74.0913,74.1405,100562.0
2025-01-10 10:35:00,75.41,75.44,75.34,75.42,61335.0,74.1306,74.1601,74.0618,74.1405,61335.0
2025-01-10 10:40:00,75.4,75.4,75.27,75.29,72202.0,74.1208,74.1208,73.993,74.0127,72202.0
2025-01-10 10:45:00,75.3,75.41,75.26,75.34,65766.0,74.0225,74.1306,73.9832,74.0618,65766.0
2025-01-10 10:50:00,75.33,75.34,75.16,75.24,69906.0,74.052,74.0618,73.8849,73.9635,69906.0
2025-01-10 10:55:00,75.24,75.26,75.18,75.19,178305.0,73.9635,73.9832,73.9045,73.9144,178305.0
2025-01-10 11:00:00,75.2,75.2,75.05,75.05,165245.0,73.9242,73.9242,73.7767,73.7767,165245.0
2025-01-10 11:05:00,75.06,75.08,75.0,75.03,105391.0,73.7866,73.8062,73.7276,73.7571,105391.0
2025-01-10 11:10:00,75.03,75.05,74.96,75.0,211099.0,73.7571,73.7767,73.6883,73.7276,211099.0
2025-01-10 11:15:00,75.0,75.06,74.94,74.96,65695.0,73.7276,73.7866,73.6686,73.6883,65695.0
2025-01-10 11:20:00,74.96,75.03,74.96,75.02,58093.0,73.6883,73.7571,73.6883,73.7472,58093.0
2025-01-10 11:25:00,75.04,75.07,74.96,74.98,74245.0,73.7669,73.7964,73.6883,73.7079,74245.0
2025-01-10 11:30:00,74.98,75.01,74.92,74.95,114574.0,73.7079,73.7374,73.6489,73.6784,114574.0
2025-01-10 11:35:00,74.96,74.99,74.9,74.95,113470.0,73.6883,73.7178,73.6293,73.6784,113470.0
2025-01-10 11:40:00,74.94,75.09,74.94,75.09,58720.0,73.6686,73.8161,73.6686,73.8161,58720.0
2025-01-10 11:45:00,75.08,75.1,75.02,75.06,88902.0,73.8062,73.8259,73.7472,73.7866,88902.0
2025-01-10 11:50:00,75.07,75.13,75.06,75.08,40766.0,73.7964,73.8554,73.7866,73.8062,40766.0
2025-01-10 11:55:00,75.08,75.08,74.96,74.97,96745.0,73.8062,73.8062,73.6883,73.6981,96745.0
2025-01-10 12:00:00,74.97,74.99,74.92,74.92,66997.0,73.6981,73.7178,73.6489,73.6489,66997.0
2025-01-10 12:05:00,74.92,74.98,74.91,74.97,144234.0,73.6489,73.7079,73.6391,73.6981,144234.0
2025-01-10 12:10:00,74.98,75.0,74.95,75.0,270337.0,73.7079,73.7276,73.6784,73.7276,270337.0
2025-01-10 12:15:00,74.99,75.03,74.97,75.02,49454.0,73.7178,73.7571,73.6981,73.7472,49454.0
2025-01-10 12:20:00,75.02,75.03,74.95,74.98,53938.0,73.7472,73.7571,73.6784,73.7079,53938.0
2025-01-10 12:25:00,75.01,75.06,75.0,75.06,48418.0,73.7374,73.7866,73.7276,73.7866,48418.0
2025-01-10 12:30:00,75.05,75.12,75.05,75.12,68161.0,73.7767,73.8456,73.7767,73.8456,68161.0
2025-01-10 12:35:00,75.11,75.17,75.08,75.14,46730.0,73.8357,73.8947,73.8062,73.8652,46730.0
2025-01-10 12:40:00,75.14,75.2,75.14,75.18,100777.0,73.8652,73.9242,73.8652,73.9045,100777.0
2025-01-10 12:45:00,75.17,75.21,75.14,75.19,177845.0,73.8947,73.934,73.8652,73.9144,177845.0
2025-01-10 12:50:00,75.18,75.18,75.14,75.18,131788.0,73.9045,73.9045,73.8652,73.9045,131788.0
2025-01-10 12:55:00,75.18,75.24,75.17,75.22,42661.0,73.9045,73.9635,73.8947,73.9439,42661.0
2025-01-10 13:00:00,75.21,75.22,75.14,75.15,99458.0,73.934,73.9439,73.8652,73.875,99458.0
2025-01-10 13:05:00,75.15,75.23,75.15,75.22,49535.0,73.875,73.9537,73.875,73.9439,49535.0
2025-01-10 13:10:00,75.21,75.23,75.19,75.21,31706.0,73.934,73.9537,73.9144,73.934,31706.0
2025-01-10 13:15:00,75.21,75.22,75.17,75.21,64998.0,73.934,73.9439,73.8947,73.934,64998.0
2025-01-10 13:20:00,75.21,75.31,75.21,75.3,82836.0,73.934,74.0323,73.934,74.0225,82836.0
2025-01-10 13:25:00,75.3,75.33,75.28,75.29,86942.0,74.0225,74.052,74.0028,74.0127,86942.0
2025-01-10 13:30:00,75.29,75.3,75.22,75.29,68890.0,74.0127,74.0225,73.9439,74.0127,68890.0
2025-01-10 13:35:00,75.28,75.32,75.27,75.31,168710.0,74.0028,74.0422,73.993,74.0323,168710.0
2025-01-10 13:40:00,75.31,75.33,75.28,75.31,52952.0,74.0323,74.052,74.0028,74.0323,52952.0
2025-01-10 13:45:00,75.31,75.33,75.28,75.33,48673.0,74.0323,74.052,74.0028,74.052,48673.0
2025-01-10 13:50:00,75.34,75.34,75.27,75.31,55957.0,74.0618,74.0618,73.993,74.0323,55957.0
2025-01-10 13:55:00,75.3,75.37,75.3,75.36,87988.0,74.0225,74.0913,74.0225,74.0815,87988.0
2025-01-10 14:00:00,75.36,75.37,75.24,75.25,84163.0,74.0815,74.0913,73.9635,73.9733,84163.0
2025-01-10 14:05:00,75.25,75.25,75.16,75.16,72380.0,73.9733,73.9733,73.8849,73.8849,72380.0
2025-01-10 14:10:00,75.15,75.21,75.15,75.19,160938.0,73.875,73.934,73.875,73.9144,160938.0
2025-01-10 14:15:00,75.19,75.22,75.17,75.21,303123.0,73.9144,73.9439,73.8947,73.934,303123.0
2025-01-10 14:20:00,75.2,75.2,75.15,75.19,42637.0,73.9242,73.9242,73.875,73.9144,42637.0
2025-01-10 14:25:00,75.19,75.28,75.19,75.22,39860.0,73.9144,74.0028,73.9144,73.9439,39860.0
2025-01-10 14:30:00,75.21,75.21,75.16,75.17,61996.0,73.934,73.934,73.8849,73.8947,61996.0
2025-01-10 14:35:00,75.17,75.21,75.15,75.2,66366.0,73.8947,73.934,73.875,73.9242,66366.0
2025-01-10 14:40:00,75.2,75.23,75.17,75.2,64767.0,73.9242,73.9537,73.8947,73.9242,64767.0
2025-01-10 14:45:00,75.2,75.21,75.15,75.16,79738.0,73.9242,73.934,73.875,73.8849,79738.0
2025-01-10 14:50:00,75.15,75.23,75.15,75.22,34182.0,73.875,73.9537,73.875,73.9439,34182.0
2025-01-10 14:55:00,75.21,75.25,75.18,75.21,72618.0,73.934,73.9733,73.9045,73.934,72618.0
2025-01-10 15:00:00,75.2,75.2,75.13,75.17,62314.0,73.9242,73.9242,73.8554,73.8947,62314.0
2025-01-10 15:05:00,75.17,75.21,75.16,75.17,75358.0,73.8947,73.934,73.8849,73.8947,75358.0
2025-01-10 15:10:00,75.17,75.18,75.08,75.09,152116.0,73.8947,73.9045,73.8062,73.8161,152116.0
2025-01-10 15:15:00,75.09,75.1,75.01,75.03,138008.0,73.8161,73.8259,73.7374,73.7571,138008.0
2025-01-10 15:20:00,75.05,75.07,75.01,75.04,195672.0,73.7767,73.7964,73.7374,73.7669,195672.0
2025-01-10 15:25:00,75.04,75.06,75.02,75.06,67365.0,73.7669,73.7866,73.7472,73.7866,67365.0
2025-01-10 15:30:00,75.05,75.07,75.0,75.02,130193.0,73.7767,73.7964,73.7276,73.7472,130193.0
2025-01-10 15:35:00,75.03,75.1,75.02,75.05,89487.0,73.7571,73.8259,73.7472,73.7767,89487.0
2025-01-10 15:40:00,75.05,75.1,75.02,75.05,105519.0,73.7767,73.8259,73.7472,73.7767,105519.0
2025-01-10 15:45:00,75.05,75.06,75.0,75.03,217901.0,73.7767,73.7866,73.7276,73.7571,217901.0
2025-01-10 15:50:00,75.02,75.07,75.0,75.04,495408.0,73.7472,73.7964,73.7276,73.7669,495408.0
2025-01-10 15:55:00,75.04,75.1,75.03,75.09,1015302.0,73.7669,73.8259,73.7571,73.8161,1015302.0
2025-01-13 09:30:00,74.25,74.43,74.24,74.43,388871.0,72.9903,73.1673,72.9805,73.1673,388871.0
2025-01-13 09:35:00,74.42,74.43,74.32,74.36,234049.0,73.1574,73.1673,73.0591,73.0984,234049.0
2025-01-13 09:40:00,74.37,74.47,74.35,74.46,123394.0,73.1083,73.2066,73.0886,73.1967,123394.0
2025-01-13 09:45:00,74.45,74.52,74.39,74.5,103840.0,73.1869,73.2557,73.1279,73.2361,103840.0
2025-01-13 09:50:00,74.49,74.52,74.45,74.5,92474.0,73.2262,73.2557,73.1869,73.2361,92474.0
2025-01-13 09:55:00,74.5,74.59,74.5,74.56,93302.0,73.2361,73.3245,73.2361,73.2951,93302.0
2025-01-13 10:00:00,74.56,74.57,74.48,74.49,121146.0,73.2951,73.3049,73.2164,73.2262,121146.0
2025-01-13 10:05:00,74.5,74.6,74.49,74.52,132600.0,73.2361,73.3344,73.2262,73.2557,132600.0
2025-01-13 10:10:00,74.52,74.53,74.44,74.48,136695.0,73.2557,73.2656,73.1771,73.2164,136695.0
2025-01-13 10:15:00,74.49,74.55,74.44,74.53,55338.0,73.2262,73.2852,73.1771,73.2656,55338.0
2025-01-13 10:20:00,74.53,74.57,74.47,74.48,46274.0,73.2656,73.3049,73.2066,73.2164,46274.0
2025-01-13 10:25:00,74.48,74.49,74.44,74.46,100552.0,73.2164,73.2262,73.1771,73.1967,100552.0
2025-01-13 10:30:00,74.46,74.55,74.46,74.47,184672.0,73.1967,73.2852,73.1967,73.2066,184672.0
2025-01-13 10:35:00,74.47,74.59,74.47,74.58,26121.0,73.2066,73.3245,73.2066,73.3147,26121.0
2025-01-13 10:40:00,74.6,74.6,74.51,74.57,58573.0,73.3344,73.3344,73.2459,73.3049,58573.0
2025-01-13 10:45:00,74.56,74.64,74.56,74.62,84865.0,73.2951,73.3737,73.2951,73.354,84865.0
2025-01-13 10:50:00,74.64,74.64,74.55,74.56,35096.0,73.3737,73.3737,73.2852,73.2951,35096.0
2025-01-13 10:55:00,74.57,74.58,74.54,74.54,136429.0,73.3049,73.3147,73.2754,73.2754,136429.0
2025-01-13 11:00:00,74.54,74.56,74.47,74.49,51845.0,73.2754,73.2951,73.2066,73.2262,51845.0
2025-01-13 11:05:00,74.49,74.51,74.46,74.48,188746.0,73.2262,73.2459,73.1967,73.2164,188746.0
2025-01-13 11:10:00,74.49,74.53,74.49,74.52,35010.0,73.2262,73.2656,73.2262,73.2557,35010.0
2025-01-13 11:15:00,74.52,74.53,74.47,74.49,56227.0,73.2557,73.2656,73.2066,73.2262,56227.0
2025-01-13 11:20:00,74.47,74.55,74.44,74.5,49476.0,73.2066,73.2852,73.1771,73.2361,49476.0
2025-01-13 11:25:00,74.5,74.55,74.5,74.5,171010.0,73.2361,73.2852,73.2361,73.2361,171010.0
2025-01-13 11:30:00,74.5,74.56,74.5,74.55,104155.0,73.2361,73.2951,73.2361,73.2852,104155.0
2025-01-13 11:35:00,74.55,74.58,74.49,74.49,79498.0,73.2852,73.3147,73.2262,73.2262,79498.0
2025-01-13 11:40:00,74.5,74.59,74.5,74.58,41958.0,73.2361,73.3245,73.2361,73.3147,41958.0
2025-01-13 11:45:00,74.58,74.58,74.52,74.55,67782.0,73.3147,73.3147,73.2557,73.2852,67782.0
2025-01-13 11:50:00,74.55,74.56,74.5,74.51,46787.0,73.2852,73.2951,73.2361,73.2459,46787.0
2025-01-13 11:55:00,74.52,74.52,74.43,74.44,45311.0,73.2557,73.2557,73.1673,73.1771,45311.0
2025-01-13 12:00:00,74.44,74.51,74.41,74.49,83318.0,73.1771,73.2459,73.1476,73.2262,83318.0
2025-01-13 12:05:00,74.48,74.57,74.47,74.56,64560.0,73.2164,73.3049,73.2066,73.2951,64560.0
2025-01-13 12:10:00,74.56,74.58,74.53,74.56,91817.0,73.2951,73.3147,73.2656,73.2951,91817.0
2025-01-13 12:15:00,74.57,74.61,74.56,74.6,96501.0,73.3049,73.3442,73.2951,73.3344,96501.0
2025-01-13 12:20:00,74.6,74.64,74.58,74.61,281374.0,73.3344,73.3737,73.3147,73.3442,281374.0
2025-01-13 12:25:00,74.61,74.65,74.6,74.61,57368.0,73.3442,73.3835,73.3344,73.3442,57368.0
2025-01-13 12:30:00,74.61,74.65,74.57,74.63,42450.0,73.3442,73.3835,73.3049,73.3639,42450.0
2025-01-13 12:35:00,74.62,74.64,74.59,74.61,53074.0,73.354,73.3737,73.3245,73.3442,53074.0
2025-01-13 12:40:00,74.6,74.63,74.58,74.6,36729.0,73.3344,73.3639,73.3147,73.3344,36729.0
2025-01-13 12:45:00,74.61,74.67,74.6,74.64,45911.0,73.3442,73.4032,73.3344,73.3737,45911.0
2025-01-13 12:50:00,74.63,74.68,74.61,74.67,81392.0,73.3639,73.413,73.3442,73.4032,81392.0
2025-01-13 12:55:00,74.67,74.74,74.67,74.73,133787.0,73.4032,73.472,73.4032,73.4622,133787.0
2025-01-13 13:00:00,74.73,74.74,74.69,74.7,57432.0,73.4622,73.472,73.4228,73.4327,57432.0
2025-01-13 13:05:00,74.7,74.72,74.68,74.7,93685.0,73.4327,73.4523,73.413,73.4327,93685.0
2025-01-13 13:10:00,74.7,74.75,74.69,74.72,105092.0,73.4327,73.4818,73.4228,73.4523,105092.0
2025-01-13 13:15:00,74.73,74.74,74.68,74.69,46541.0,73.4622,73.472,73.413,73.4228,46541.0
2025-01-13 13:20:00,74.69,74.7,74.66,74.68,89862.0,73.4228,73.4327,73.3934,73.413,89862.0
2025-01-13 13:25:00,74.68,74.73,74.68,74.73,75294.0,73.413,73.4622,73.413,73.4622,75294.0
2025-01-13 13:30:00,74.73,74.79,74.73,74.78,77668.0,73.4622,73.5211,73.4622,73.5113,77668.0
2025-01-13 13:35:00,74.78,74.79,74.74,74.78,87137.0,73.5113,73.5211,73.472,73.5113,87137.0
2025-01-13 13:40:00,74.78,74.78,74.75,74.76,33891.0,73.5113,73.5113,73.4818,73.4917,33891.0
2025-01-13 13:45:00,74.75,74.82,74.75,74.82,103572.0,73.4818,73.5506,73.4818,73.5506,103572.0
2025-01-13 13:50:00,74.81,74.82,74.76,74.76,53179.0,73.5408,73.5506,73.4917,73.4917,53179.0
2025-01-13 13:55:00,74.76,74.79,74.74,74.78,46176.0,73.4917,73.5211,73.472,73.5113,46176.0
2025-01-13 14:00:00,74.78,74.79,74.73,74.74,111840.0,73.5113,73.5211,73.4622,73.472,111840.0
2025-01-13 14:05:00,74.75,74.77,74.73,74.75,70121.0,73.4818,73.5015,73.4622,73.4818,70121.0
2025-01-13 14:10:00,74.75,74.78,74.7,74.73,124794.0,73.4818,73.5113,73.4327,73.4622,124794.0
2025-01-13 14:15:00,74.72,74.73,74.69,74.7,81746.0,73.4523,73.4622,73.4228,73.4327,81746.0
2025-01-13 14:20:00,74.7,74.74,74.69,74.7,80948.0,73.4327,73.472,73.4228,73.4327,80948.0
2025-01-13 14:25:00,74.72,74.79,74.71,74.78,515713.0,73.4523,73.5211,73.4425,73.5113,515713.0
2025-01-13 14:30:00,74.78,74.78,74.73,74.75,112172.0,73.5113,73.5113,73.4622,73.4818,112172.0
2025-01-13 14:35:00,74.75,74.77,74.72,74.75,128776.0,73.4818,73.5015,73.4523,73.4818,128776.0
2025-01-13 14:40:00,74.76,74.79,74.75,74.77,113932.0,73.4917,73.5211,73.4818,73.5015,113932.0
2025-01-13 14:45:00,74.77,74.77,74.69,74.69,93880.0,73.5015,73.5015,73.4228,73.4228,93880.0
2025-01-13 14:50:00,74.7,74.73,74.68,74.7,99747.0,73.4327,73.4622,73.413,73.4327,99747.0
2025-01-13 14:55:00,74.7,74.75,74.69,74.73,123031.0,73.4327,73.4818,73.4228,73.4622,123031.0
2025-01-13 15:00:00,74.72,74.73,74.69,74.72,99094.0,73.4523,73.4622,73.4228,73.4523,99094.0
2025-01-13 15:05:00,74.72,74.78,74.71,74.75,71237.0,73.4523,73.5113,73.4425,73.4818,71237.0
2025-01-13 15:10:00,74.75,74.76,74.73,74.73,524762.0,73.4818,73.4917,73.4622,73.4622,524762.0
2025-01-13 15:15:00,74.73,74.77,74.73,74.77,78444.0,73.4622,73.5015,73.4622,73.5015,78444.0
2025-01-13 15:20:00,74.77,74.77,74.7,74.72,165409.0,73.5015,73.5015,73.4327,73.4523,165409.0
2025-01-13 15:25:00,74.72,74.75,74.71,74.73,112438.0,73.4523,73.4818,73.4425,73.4622,112438.0
2025-01-13 15:30:00,74.72,74.76,74.72,74.76,86538.0,73.4523,73.4917,73.4523,73.4917,86538.0
2025-01-13 15:35:00,74.76,74.78,74.74,74.75,135375.0,73.4917,73.5113,73.472,73.4818,135375.0
2025-01-13 15:40:00,74.75,74.77,74.73,74.73,80148.0,73.4818,73.5015,73.4622,73.4622,80148.0
2025-01-13 15:45:00,74.74,74.79,74.73,74.78,97537.0,73.472,73.5211,73.4622,73.5113,97537.0
2025-01-13 15:50:00,74.78,74.85,74.78,74.83,322010.0,73.5113,73.5801,73.5113,73.5605,322010.0
2025-01-13 15:55:00,74.83,74.89,74.82,74.86,1185390.0,73.5605,73.6195,73.5506,73.59,1185390.0
2025-01-14 09:30:00,75.02,75.11,74.98,75.1,335478.0,73.7472,73.8357,73.7079,73.8259,335478.0
2025-01-14 09:35:00,75.11,75.14,75.07,75.11,173358.0,73.8357,73.8652,73.7964,73.8357,173358.0
2025-01-14 09:40:00,75.1,75.13,75.04,75.08,101711.0,73.8259,73.8554,73.7669,73.8062,101711.0
2025-01-14 09:45:00,75.08,75.08,74.9,74.94,113694.0,73.8062,73.8062,73.6293,73.6686,113694.0
2025-01-14 09:50:00,74.94,74.95,74.83,74.86,98122.0,73.6686,73.6784,73.5605,73.59,98122.0
2025-01-14 09:55:00,74.86,74.9,74.79,74.84,43909.0,73.59,73.6293,73.5211,73.5703,43909.0
2025-01-14 10:00:00,74.84,75.01,74.84,75.0,49728.0,73.5703,73.7374,73.5703,73.7276,49728.0
2025-01-14 10:05:00,74.99,75.05,74.96,74.99,65791.0,73.7178,73.7767,73.6883,73.7178,65791.0
2025-01-14 10:10:00,74.99,75.06,74.96,75.04,130487.0,73.7178,73.7866,73.6883,73.7669,130487.0
2025-01-14 10:15:00,75.05,75.09,75.02,75.02,104993.0,73.7767,73.8161,73.7472,73.7472,104993.0
2025-01-14 10:20:00,75.02,75.02,74.95,75.0,153480.0,73.7472,73.7472,73.6784,73.7276,153480.0
2025-01-14 10:25:00,75.0,75.0,74.93,74.98,58938.0,73.7276,73.7276,73.6588,73.7079,58938.0
2025-01-14 10:30:00,74.99,75.02,74.97,74.98,76779.0,73.7178,73.7472,73.6981,73.7079,76779.0
2025-01-14 10:35:00,74.97,75.01,74.96,74.98,46929.0,73.6981,73.7374,73.6883,73.7079,46929.0
2025-01-14 10:40:00,74.99,75.14,74.98,75.13,56814.0,73.7178,73.8652,73.7079,73.8554,56814.0
2025-01-14 10:45:00,75.13,75.13,75.06,75.08,32837.0,73.8554,73.8554,73.7866,73.8062,32837.0
2025-01-14 10:50:00,75.06,75.11,75.0,75.11,41304.0,73.7866,73.8357,73.7276,73.8357,41304.0
2025-01-14 10:55:00,75.11,75.13,75.05,75.06,37461.0,73.8357,73.8554,73.7767,73.7866,37461.0
2025-01-14 11:00:00,75.06,75.07,74.92,74.95,129709.0,73.7866,73.7964,73.6489,73.6784,129709.0
2025-01-14 11:05:00,74.94,75.05,74.93,75.02,384962.0,73.6686,73.7767,73.6588,73.7472,384962.0
2025-01-14 11:10:00,75.02,75.03,74.97,75.0,41156.0,73.7472,73.7571,73.6981,73.7276,41156.0
2025-01-14 11:15:00,75.01,75.06,74.97,74.98,113756.0,73.7374,73.7866,73.6981,73.7079,113756.0
2025-01-14 11:20:00,74.98,75.03,74.98,75.01,74698.0,73.7079,73.7571,73.7079,73.7374,74698.0
2025-01-14 11:25:00,75.01,75.07,74.96,74.96,261826.0,73.7374,73.7964,73.6883,73.6883,261826.0
2025-01-14 11:30:00,74.96,75.01,74.94,74.98,96387.0,73.6883,73.7374,73.6686,73.7079,96387.0
2025-01-14 11:35:00,74.98,75.0,74.9,74.93,48395.0,73.7079,73.7276,73.6293,73.6588,48395.0
2025-01-14 11:40:00,74.92,74.95,74.84,74.86,91069.0,73.6489,73.6784,73.5703,73.59,91069.0
2025-01-14 11:45:00,74.85,74.87,74.83,74.85,24952.0,73.5801,73.5998,73.5605,73.5801,24952.0
2025-01-14 11:50:00,74.84,74.87,74.83,74.84,36555.0,73.5703,73.5998,73.5605,73.5703,36555.0
2025-01-14 11:55:00,74.84,74.88,74.81,74.81,26736.0,73.5703,73.6096,73.5408,73.5408,26736.0
2025-01-14 12:00:00,74.81,74.81,74.76,74.79,78919.0,73.5408,73.5408,73.4917,73.5211,78919.0
2025-01-14 12:05:00,74.78,74.85,74.78,74.8,76990.0,73.5113,73.5801,73.5113,73.531,76990.0
2025-01-14 12:10:00,74.81,74.85,74.8,74.83,125472.0,73.5408,73.5801,73.531,73.5605,125472.0
2025-01-14 12:15:00,74.82,74.9,74.81,74.85,108183.0,73.5506,73.6293,73.5408,73.5801,108183.0
2025-01-14 12:20:00,74.86,74.86,74.79,74.84,139359.0,73.59,73.59,73.5211,73.5703,139359.0
2025-01-14 12:25:00,74.84,74.89,74.83,74.86,114179.0,73.5703,73.6195,73.5605,73.59,114179.0
2025-01-14 12:30:00,74.86,74.86,74.78,74.8,60964.0,73.59,73.59,73.5113,73.531,60964.0
2025-01-14 12:35:00,74.8,74.86,74.77,74.85,41188.0,73.531,73.59,73.5015,73.5801,41188.0
2025-01-14 12:40:00,74.86,74.92,74.84,74.91,38712.0,73.59,73.6489,73.5703,73.6391,38712.0
2025-01-14 12:45:00,74.9,74.91,74.86,74.87,65717.0,73.6293,73.6391,73.59,73.5998,65717.0
2025-01-14 12:50:00,74.88,74.94,74.88,74.91,74198.0,73.6096,73.6686,73.6096,73.6391,74198.0
2025-01-14 12:55:00,74.91,74.92,74.88,74.92,42003.0,73.6391,73.6489,73.6096,73.6489,42003.0
2025-01-14 13:00:00,74.91,74.97,74.9,74.97,49255.0,73.6391,73.6981,73.6293,73.6981,49255.0
2025-01-14 13:05:00,74.97,74.97,74.94,74.95,38675.0,73.6981,73.6981,73.6686,73.6784,38675.0
2025-01-14 13:10:00,74.95,74.98,74.94,74.97,80890.0,73.6784,73.7079,73.6686,73.6981,80890.0
2025-01-14 13:15:00,74.97,75.01,74.95,74.98,60408.0,73.6981,73.7374,73.6784,73.7079,60408.0
2025-01-14 13:20:00,74.98,75.02,74.98,75.02,100718.0,73.7079,73.7472,73.7079,73.7472,100718.0
2025-01-14 13:25:00,75.02,75.07,75.01,75.05,78116.0,73.7472,73.7964,73.7374,73.7767,78116.0
2025-01-14 13:30:00,75.05,75.06,75.03,75.06,67709.0,73.7767,73.7866,73.7571,73.7866,67709.0
2025-01-14 13:35:00,75.06,75.14,75.06,75.14,21718.0,73.7866,73.8652,73.7866,73.8652,21718.0
2025-01-14 13:40:00,75.14,75.19,75.13,75.17,63307.0,73.8652,73.9144,73.8554,73.8947,63307.0
2025-01-14 13:45:00,75.17,75.22,75.16,75.21,59421.0,73.8947,73.9439,73.8849,73.934,59421.0
2025-01-14 13:50:00,75.2,75.23,75.19,75.22,88989.0,73.9242,73.9537,73.9144,73.9439,88989.0
2025-01-14 13:55:00,75.23,75.24,75.2,75.2,31760.0,73.9537,73.9635,73.9242,73.9242,31760.0
2025-01-14 14:00:00,75.2,75.21,75.16,75.17,184007.0,73.9242,73.934,73.8849,73.8947,184007.0
2025-01-14 14:05:00,75.18,75.21,75.17,75.18,55628.0,73.9045,73.934,73.8947,73.9045,55628.0
2025-01-14 14:10:00,75.19,75.2,75.16,75.2,52950.0,73.9144,73.9242,73.8849,73.9242,52950.0
2025-01-14 14:15:00,75.19,75.24,75.19,75.22,22960.0,73.9144,73.9635,73.9144,73.9439,22960.0
2025-01-14 14:20:00,75.23,75.24,75.21,75.23,20209.0,73.9537,73.9635,73.934,73.9537,20209.0
2025-01-14 14:25:00,75.24,75.25,75.18,75.2,48390.0,73.9635,73.9733,73.9045,73.9242,48390.0
2025-01-14 14:30:00,75.2,75.24,75.19,75.23,40746.0,73.9242,73.9635,73.9144,73.9537,40746.0
2025-01-14 14:35:00,75.23,75.26,75.22,75.25,31353.0,73.9537,73.9832,73.9439,73.9733,31353.0
2025-01-14 14:40:00,75.23,75.25,75.2,75.21,30183.0,73.9537,73.9733,73.9242,73.934,30183.0
2025-01-14 14:45:00,75.22,75.22,75.17,75.18,81766.0,73.9439,73.9439,73.8947,73.9045,81766.0
2025-01-14 14:50:00,75.18,75.19,75.07,75.08,46555.0,73.9045,73.9144,73.7964,73.8062,46555.0
2025-01-14 14:55:00,75.08,75.09,74.99,75.01,54483.0,73.8062,73.8161,73.7178,73.7374,54483.0
2025-01-14 15:00:00,75.01,75.04,74.91,74.91,59670.0,73.7374,73.7669,73.6391,73.6391,59670.0
2025-01-14 15:05:00,74.91,74.99,74.9,74.97,61234.0,73.6391,73.7178,73.6293,73.6981,61234.0
2025-01-14 15:10:00,74.97,74.98,74.93,74.97,138780.0,73.6981,73.7079,73.6588,73.6981,138780.0
2025-01-14 15:15:00,74.97,75.02,74.97,75.0,64245.0,73.6981,73.7472,73.6981,73.7276,64245.0
2025-01-14 15:20:00,75.01,75.08,74.97,75.06,84535.0,73.7374,73.8062,73.6981,73.7866,84535.0
2025-01-14 15:25:00,75.06,75.08,75.04,75.08,71009.0,73.7866,73.8062,73.7669,73.8062,71009.0
2025-01-14 15:30:00,75.08,75.1,75.04,75.05,68357.0,73.8062,73.8259,73.7669,73.7767,68357.0
2025-01-14 15:35:00,75.05,75.1,75.02,75.02,107800.0,73.7767,73.8259,73.7472,73.7472,107800.0
2025-01-14 15:40:00,75.02,75.06,75.01,75.05,92005.0,73.7472,73.7866,73.7374,73.7767,92005.0
2025-01-14 15:45:00,75.05,75.1,75.04,75.09,86701.0,73.7767,73.8259,73.7669,73.8161,86701.0
2025-01-14 15:50:00,75.09,75.14,75.08,75.13,362988.0,73.8161,73.8652,73.8062,73.8554,362988.0
2025-01-14 15:55:00,75.12,75.16,75.11,75.13,762386.0,73.8456,73.8849,73.8357,73.8554,762386.0
2025-01-15 09:30:00,76.2,76.26,76.12,76.13,449778.0,74.9072,74.9662,74.8286,74.8384,449778.0
2025-01-15 09:35:00,76.13,76.14,76.01,76.08,77399.0,74.8384,74.8482,74.7205,74.7893,77399.0
2025-01-15 09:40:00,76.07,76.17,76.07,76.13,186113.0,74.7794,74.8777,74.7794,74.8384,186113.0
2025-01-15 09:45:00,76.13,76.21,76.1,76.18,121422.0,74.8384,74.9171,74.8089,74.8876,121422.0
2025-01-15 09:50:00,76.17,76.2,76.12,76.16,98674.0,74.8777,74.9072,74.8286,74.8679,98674.0
2025-01-15 09:55:00,76.16,76.21,76.14,76.19,161973.0,74.8679,74.9171,74.8482,74.8974,161973.0
2025-01-15 10:00:00,76.19,76.19,76.08,76.09,90004.0,74.8974,74.8974,74.7893,74.7991,90004.0
2025-01-15 10:05:00,76.09,76.14,76.03,76.12,64489.0,74.7991,74.8482,74.7401,74.8286,64489.0
2025-01-15 10:10:00,76.12,76.18,76.1,76.16,65045.0,74.8286,74.8876,74.8089,74.8679,65045.0
2025-01-15 10:15:00,76.16,76.24,76.15,76.19,51042.0,74.8679,74.9465,74.8581,74.8974,51042.0
2025-01-15 10:20:00,76.18,76.2,76.11,76.17,94006.0,74.8876,74.9072,74.8188,74.8777,94006.0
2025-01-15 10:25:00,76.17,76.21,76.14,76.2,69404.0,74.8777,74.9171,74.8482,74.9072,69404.0
2025-01-15 10:30:00,76.21,76.26,76.2,76.23,104068.0,74.9171,74.9662,74.9072,74.9367,104068.0
2025-01-15 10:35:00,76.23,76.23,76.16,76.17,196257.0,74.9367,74.9367,74.8679,74.8777,196257.0
2025-01-15 10:40:00,76.16,76.22,76.14,76.15,145341.0,74.8679,74.9269,74.8482,74.8581,145341.0
2025-01-15 10:45:00,76.14,76.15,76.04,76.06,108596.0,74.8482,74.8581,74.7499,74.7696,108596.0
2025-01-15 10:50:00,76.06,76.1,76.01,76.08,96189.0,74.7696,74.8089,74.7205,74.7893,96189.0
2025-01-15 10:55:00,76.08,76.11,76.07,76.08,64664.0,74.7893,74.8188,74.7794,74.7893,64664.0
2025-01-15 11:00:00,76.08,76.12,76.07,76.12,75092.0,74.7893,74.8286,74.7794,74.8286,75092.0
2025-01-15 11:05:00,76.13,76.16,76.0,76.03,802449.0,74.8384,74.8679,74.7106,74.7401,802449.0
2025-01-15 11:10:00,76.03,76.06,76.02,76.06,492036.0,74.7401,74.7696,74.7303,74.7696,492036.0
2025-01-15 11:15:00,76.06,76.07,75.97,76.0,98764.0,74.7696,74.7794,74.6811,74.7106,98764.0
2025-01-15 11:20:00,75.99,76.07,75.98,76.01,123300.0,74.7008,74.7794,74.691,74.7205,123300.0
2025-01-15 11:25:00,76.0,76.02,75.96,75.97,89915.0,74.7106,74.7303,74.6713,74.6811,89915.0
2025-01-15 11:30:00,75.98,75.98,75.77,75.77,305114.0,74.691,74.691,74.4845,74.4845,305114.0
2025-01-15 11:35:00,75.78,75.85,75.75,75.82,188182.0,74.4944,74.5632,74.4649,74.5337,188182.0
2025-01-15 11:40:00,75.82,75.84,75.77,75.8,63909.0,74.5337,74.5533,74.4845,74.514,63909.0
2025-01-15 11:45:00,75.81,75.86,75.81,75.86,56223.0,74.5238,74.573,74.5238,74.573,56223.0
2025-01-15 11:50:00,75.85,75.85,75.78,75.83,71685.0,74.5632,74.5632,74.4944,74.5435,71685.0
2025-01-15 11:55:00,75.83,75.87,75.81,75.85,81006.0,74.5435,74.5828,74.5238,74.5632,81006.0
2025-01-15 12:00:00,75.85,75.92,75.85,75.9,122450.0,74.5632,74.632,74.5632,74.6123,122450.0
2025-01-15 12:05:00,75.9,75.96,75.9,75.95,52663.0,74.6123,74.6713,74.6123,74.6615,52663.0
2025-01-15 12:10:00,75.95,75.97,75.93,75.94,52182.0,74.6615,74.6811,74.6418,74.6516,52182.0
2025-01-15 12:15:00,75.94,75.97,75.89,75.89,89805.0,74.6516,74.6811,74.6025,74.6025,89805.0
2025-01-15 12:20:00,75.9,75.93,75.88,75.9,105800.0,74.6123,74.6418,74.5927,74.6123,105800.0
2025-01-15 12:25:00,75.91,75.96,75.9,75.95,61216.0,74.6221,74.6713,74.6123,74.6615,61216.0
2025-01-15 12:30:00,75.95,75.99,75.93,75.98,74340.0,74.6615,74.7008,74.6418,74.691,74340.0
2025-01-15 12:35:00,75.98,76.0,75.97,76.0,63091.0,74.691,74.7106,74.6811,74.7106,63091.0
2025-01-15 12:40:00,76.0,76.0,75.97,75.98,65603.0,74.7106,74.7106,74.6811,74.691,65603.0
2025-01-15 12:45:00,75.98,75.98,75.95,75.96,60185.0,74.691,74.691,74.6615,74.6713,60185.0
2025-01-15 12:50:00,75.95,75.95,75.9,75.93,39882.0,74.6615,74.6615,74.6123,74.6418,39882.0
2025-01-15 12:55:00,75.93,75.94,75.88,75.9,97971.0,74.6418,74.6516,74.5927,74.6123,97971.0
2025-01-15 13:00:00,75.9,75.96,75.9,75.95,45734.0,74.6123,74.6713,74.6123,74.6615,45734.0
2025-01-15 13:05:00,75.95,75.97,75.93,75.95,33534.0,74.6615,74.6811,74.6418,74.6615,33534.0
2025-01-15 13:10:00,75.95,75.99,75.94,75.97,33449.0,74.6615,74.7008,74.6516,74.6811,33449.0
2025-01-15 13:15:00,75.97,76.02,75.96,76.02,60742.0,74.6811,74.7303,74.6713,74.7303,60742.0
2025-01-15 13:20:00,76.02,76.02,76.0,76.0,90296.0,74.7303,74.7303,74.7106,74.7106,90296.0
2025-01-15 13:25:00,76.01,76.02,75.99,76.01,43066.0,74.7205,74.7303,74.7008,74.7205,43066.0
2025-01-15 13:30:00,76.01,76.04,76.0,76.02,50329.0,74.7205,74.7499,74.7106,74.7303,50329.0
2025-01-15 13:35:00,76.01,76.03,75.99,76.02,117960.0,74.7205,74.7401,74.7008,74.7303,117960.0
2025-01-15 13:40:00,76.02,76.04,76.01,76.02,40790.0,74.7303,74.7499,74.7205,74.7303,40790.0
2025-01-15 13:45:00,76.03,76.04,76.01,76.03,32989.0,74.7401,74.7499,74.7205,74.7401,32989.0
2025-01-15 13:50:00,76.03,76.07,76.02,76.06,35244.0,74.7401,74.7794,74.7303,74.7696,35244.0
2025-01-15 13:55:00,76.06,76.06,76.04,76.04,34629.0,74.7696,74.7696,74.7499,74.7499,34629.0
2025-01-15 14:00:00,76.04,76.06,76.04,76.05,40094.0,74.7499,74.7696,74.7499,74.7598,40094.0
2025-01-15 14:05:00,76.06,76.06,76.04,76.04,37148.0,74.7696,74.7696,74.7499,74.7499,37148.0
2025-01-15 14:10:00,76.04,76.04,76.02,76.02,53593.0,74.7499,74.7499,74.7303,74.7303,53593.0
2025-01-15 14:15:00,76.02,76.04,76.01,76.04,41674.0,74.7303,74.7499,74.7205,74.7499,41674.0
2025-01-15 14:20:00,76.03,76.05,76.0,76.01,49319.0,74.7401,74.7598,74.7106,74.7205,49319.0
2025-01-15 14:25:00,76.01,76.06,76.0,76.05,55345.0,74.7205,74.7696,74.7106,74.7598,55345.0
2025-01-15 14:30:00,76.06,76.09,76.05,76.06,71554.0,74.7696,74.7991,74.7598,74.7696,71554.0
2025-01-15 14:35:00,76.06,76.11,76.06,76.1,41431.0,74.7696,74.8188,74.7696,74.8089,41431.0
2025-01-15 14:40:00,76.11,76.12,76.05,76.06,63042.0,74.8188,74.8286,74.7598,74.7696,63042.0
2025-01-15 14:45:00,76.06,76.09,76.05,76.09,47765.0,74.7696,74.7991,74.7598,74.7991,47765.0
2025-01-15 14:50:00,76.09,76.1,76.06,76.09,57413.0,74.7991,74.8089,74.7696,74.7991,57413.0
2025-01-15 14:55:00,76.09,76.11,76.08,76.09,28699.0,74.7991,74.8188,74.7893,74.7991,28699.0
2025-01-15 15:00:00,76.09,76.11,76.08,76.09,32703.0,74.7991,74.8188,74.7893,74.7991,32703.0
2025-01-15 15:05:00,76.1,76.12,76.09,76.1,45984.0,74.8089,74.8286,74.7991,74.8089,45984.0
2025-01-15 15:10:00,76.1,76.13,76.1,76.12,30283.0,74.8089,74.8384,74.8089,74.8286,30283.0
2025-01-15 15:15:00,76.12,76.12,76.1,76.1,42512.0,74.8286,74.8286,74.8089,74.8089,42512.0
2025-01-15 15:20:00,76.11,76.15,76.1,76.14,71226.0,74.8188,74.8581,74.8089,74.8482,71226.0
2025-01-15 15:25:00,76.15,76.16,76.13,76.14,51177.0,74.8581,74.8679,74.8384,74.8482,51177.0
2025-01-15 15:30:00,76.14,76.16,76.13,76.16,96274.0,74.8482,74.8679,74.8384,74.8679,96274.0
2025-01-15 15:35:00,76.16,76.16,76.12,76.13,213440.0,74.8679,74.8679,74.8286,74.8384,213440.0
2025-01-15 15:40:00,76.13,76.13,76.1,76.12,187955.0,74.8384,74.8384,74.8089,74.8286,187955.0
2025-01-15 15:45:00,76.12,76.14,76.1,76.1,293863.0,74.8286,74.8482,74.8089,74.8089,293863.0
2025-01-15 15:50:00,76.1,76.12,76.08,76.1,706350.0,74.8089,74.8286,74.7893,74.8089,706350.0
2025-01-15 15:55:00,76.11,76.12,76.05,76.06,1145848.0,74.8188,74.8286,74.7598,74.7696,1145848.0
2025-01-16 09:30:00,76.25,76.28,76.18,76.28,279975.0,74.9564,74.9859,74.8876,74.9859,279975.0
2025-01-16 09:35:00,76.28,76.32,76.21,76.28,77627.0,74.9859,75.0252,74.9171,74.9859,77627.0
2025-01-16 09:40:00,76.28,76.34,76.27,76.31,334512.0,74.9859,75.0449,74.976,75.0154,334512.0
2025-01-16 09:45:00,76.31,76.31,76.22,76.24,94679.0,75.0154,75.0154,74.9269,74.9465,94679.0
2025-01-16 09:50:00,76.25,76.29,76.21,76.25,84415.0,74.9564,74.9957,74.9171,74.9564,84415.0
2025-01-16 09:55:00,76.25,76.25,76.15,76.15,93888.0,74.9564,74.9564,74.8581,74.8581,93888.0
2025-01-16 10:00:00,76.16,76.17,76.09,76.14,65732.0,74.8679,74.8777,74.7991,74.8482,65732.0
2025-01-16 10:05:00,76.15,76.32,76.12,76.31,452529.0,74.8581,75.0252,74.8286,75.0154,452529.0
2025-01-16 10:10:00,76.31,76.35,76.2,76.2,82605.0,75.0154,75.0547,74.9072,74.9072,82605.0
2025-01-16 10:15:00,76.2,76.27,76.16,76.26,55691.0,74.9072,74.976,74.8679,74.9662,55691.0
2025-01-16 10:20:00,76.25,76.3,76.22,76.3,57812.0,74.9564,75.0055,74.9269,75.0055,57812.0
2025-01-16 10:25:00,76.3,76.3,76.22,76.25,39969.0,75.0055,75.0055,74.9269,74.9564,39969.0
2025-01-16 10:30:00,76.25,76.36,76.22,76.31,28191.0,74.9564,75.0645,74.9269,75.0154,28191.0
2025-01-16 10:35:00,76.31,76.32,76.22,76.31,26766.0,75.0154,75.0252,74.9269,75.0154,26766.0
2025-01-16 10:40:00,76.3,76.32,76.24,76.3,62435.0,75.0055,75.0252,74.9465,75.0055,62435.0
2025-01-16 10:45:00,76.29,76.3,76.24,76.27,56798.0,74.9957,75.0055,74.9465,74.976,56798.0
2025-01-16 10:50:00,76.28,76.33,76.26,76.31,32347.0,74.9859,75.035,74.9662,75.0154,32347.0
2025-01-16 10:55:00,76.31,76.39,76.3,76.39,96493.0,75.0154,75.094,75.0055,75.094,96493.0
2025-01-16 11:00:00,76.39,76.46,76.37,76.46,76723.0,75.094,75.1628,75.0743,75.1628,76723.0
2025-01-16 11:05:00,76.45,76.53,76.4,76.51,69684.0,75.153,75.2316,75.1038,75.212,69684.0
2025-01-16 11:10:00,76.49,76.51,76.35,76.37,209674.0,75.1923,75.212,75.0547,75.0743,209674.0
2025-01-16 11:15:00,76.37,76.42,76.31,76.4,146504.0,75.0743,75.1235,75.0154,75.1038,146504.0
2025-01-16 11:20:00,76.4,76.42,76.34,76.41,200900.0,75.1038,75.1235,75.0449,75.1137,200900.0
2025-01-16 11:25:00,76.42,76.49,76.4,76.48,108616.0,75.1235,75.1923,75.1038,75.1825,108616.0
2025-01-16 11:30:00,76.49,76.59,76.47,76.56,136953.0,75.1923,75.2906,75.1726,75.2611,136953.0
2025-01-16 11:35:00,76.56,76.59,76.5,76.53,120178.0,75.2611,75.2906,75.2021,75.2316,120178.0
2025-01-16 11:40:00,76.53,76.55,76.46,76.51,101010.0,75.2316,75.2513,75.1628,75.212,101010.0
2025-01-16 11:45:00,76.52,76.56,76.51,76.55,43188.0,75.2218,75.2611,75.212,75.2513,43188.0
2025-01-16 11:50:00,76.55,76.56,76.52,76.55,28204.0,75.2513,75.2611,75.2218,75.2513,28204.0
2025-01-16 11:55:00,76.54,76.57,76.53,76.56,19967.0,75.2415,75.271,75.2316,75.2611,19967.0
2025-01-16 12:00:00,76.56,76.57,76.52,76.55,46447.0,75.2611,75.271,75.2218,75.2513,46447.0
2025-01-16 12:05:00,76.55,76.58,76.53,76.57,119438.0,75.2513,75.2808,75.2316,75.271,119438.0
2025-01-16 12:10:00,76.57,76.62,76.56,76.61,47552.0,75.271,75.3201,75.2611,75.3103,47552.0
2025-01-16 12:15:00,76.61,76.66,76.55,76.63,130647.0,75.3103,75.3594,75.2513,75.3299,130647.0
2025-01-16 12:20:00,76.63,76.65,76.58,76.64,42725.0,75.3299,75.3496,75.2808,75.3398,42725.0
2025-01-16 12:25:00,76.64,76.69,76.64,76.66,73365.0,75.3398,75.3889,75.3398,75.3594,73365.0
2025-01-16 12:30:00,76.65,76.66,76.61,76.62,172630.0,75.3496,75.3594,75.3103,75.3201,172630.0
2025-01-16 12:35:00,76.62,76.62,76.58,76.58,68763.0,75.3201,75.3201,75.2808,75.2808,68763.0
2025-01-16 12:40:00,76.58,76.59,76.55,76.56,65859.0,75.2808,75.2906,75.2513,75.2611,65859.0
2025-01-16 12:45:00,76.56,76.57,76.54,76.56,108444.0,75.2611,75.271,75.2415,75.2611,108444.0
2025-01-16 12:50:00,76.56,76.56,76.5,76.53,83341.0,75.2611,75.2611,75.2021,75.2316,83341.0
2025-01-16 12:55:00,76.52,76.56,76.52,76.53,101752.0,75.2218,75.2611,75.2218,75.2316,101752.0
2025-01-16 13:00:00,76.53,76.55,76.5,76.55,59046.0,75.2316,75.2513,75.2021,75.2513,59046.0
2025-01-16 13:05:00,76.55,76.57,76.52,76.55,71986.0,75.2513,75.271,75.2218,75.2513,71986.0
2025-01-16 13:10:00,76.54,76.57,76.54,76.57,53005.0,75.2415,75.271,75.2415,75.271,53005.0
2025-01-16 13:15:00,76.57,76.58,76.52,76.53,71143.0,75.271,75.2808,75.2218,75.2316,71143.0
2025-01-16 13:20:00,76.54,76.56,76.53,76.53,65501.0,75.2415,75.2611,75.2316,75.2316,65501.0
2025-01-16 13:25:00,76.54,76.54,76.46,76.47,100461.0,75.2415,75.2415,75.1628,75.1726,100461.0
2025-01-16 13:30:00,76.48,76.48,76.44,76.45,89553.0,75.1825,75.1825,75.1432,75.153,89553.0
2025-01-16 13:35:00,76.45,76.47,76.42,76.44,65665.0,75.153,75.1726,75.1235,75.1432,65665.0
2025-01-16 13:40:00,76.44,76.47,76.41,76.43,89818.0,75.1432,75.1726,75.1137,75.1333,89818.0
2025-01-16 13:45:00,76.43,76.43,76.37,76.4,193696.0,75.1333,75.1333,75.0743,75.1038,193696.0
2025-01-16 13:50:00,76.4,76.46,76.38,76.45,83366.0,75.1038,75.1628,75.0842,75.153,83366.0
2025-01-16 13:55:00,76.45,76.46,76.39,76.42,109234.0,75.153,75.1628,75.094,75.1235,109234.0
2025-01-16 14:00:00,76.41,76.46,76.39,76.45,227380.0,75.1137,75.1628,75.094,75.153,227380.0
2025-01-16 14:05:00,76.45,76.5,76.44,76.49,106126.0,75.153,75.2021,75.1432,75.1923,106126.0
2025-01-16 14:10:00,76.48,76.53,76.48,76.5,105790.0,75.1825,75.2316,75.1825,75.2021,105790.0
2025-01-16 14:15:00,76.5,76.55,76.5,76.52,51958.0,75.2021,75.2513,75.2021,75.2218,51958.0
2025-01-16 14:20:00,76.51,76.54,76.46,76.47,106050.0,75.212,75.2415,75.1628,75.1726,106050.0
2025-01-16 14:25:00,76.47,76.52,76.47,76.5,166666.0,75.1726,75.2218,75.1726,75.2021,166666.0
2025-01-16 14:30:00,76.5,76.5,76.46,76.48,98719.0,75.2021,75.2021,75.1628,75.1825,98719.0
2025-01-16 14:35:00,76.48,76.54,76.47,76.53,97143.0,75.1825,75.2415,75.1726,75.2316,97143.0
2025-01-16 14:40:00,76.54,76.54,76.5,76.51,111520.0,75.2415,75.2415,75.2021,75.212,111520.0
2025-01-16 14:45:00,76.51,76.54,76.5,76.51,105910.0,75.212,75.2415,75.2021,75.212,105910.0
2025-01-16 14:50:00,76.51,76.52,76.47,76.52,115073.0,75.212,75.2218,75.1726,75.2218,115073.0
2025-01-16 14:55:00,76.52,76.55,76.51,76.53,93512.0,75.2218,75.2513,75.212,75.2316,93512.0
2025-01-16 15:00:00,76.52,76.53,76.5,76.53,80852.0,75.2218,75.2316,75.2021,75.2316,80852.0
2025-01-16 15:05:00,76.53,76.54,76.51,76.52,68112.0,75.2316,75.2415,75.212,75.2218,68112.0
2025-01-16 15:10:00,76.52,76.52,76.49,76.49,108754.0,75.2218,75.2218,75.1923,75.1923,108754.0
2025-01-16 15:15:00,76.5,76.52,76.46,76.47,87626.0,75.2021,75.2218,75.1628,75.1726,87626.0
2025-01-16 15:20:00,76.47,76.49,76.45,76.47,102834.0,75.1726,75.1923,75.153,75.1726,102834.0
2025-01-16 15:25:00,76.47,76.49,76.46,76.48,108376.0,75.1726,75.1923,75.1628,75.1825,108376.0
2025-01-16 15:30:00,76.48,76.51,76.47,76.5,256322.0,75.1825,75.212,75.1726,75.2021,256322.0
2025-01-16 15:35:00,76.5,76.51,76.48,76.5,155647.0,75.2021,75.212,75.1825,75.2021,155647.0
2025-01-16 15:40:00,76.49,76.52,76.47,76.5,454571.0,75.1923,75.2218,75.1726,75.2021,454571.0
2025-01-16 15:45:00,76.49,76.5,76.47,76.47,201522.0,75.1923,75.2021,75.1726,75.1726,201522.0
2025-01-16 15:50:00,76.47,76.51,76.46,76.48,369596.0,75.1726,75.212,75.1628,75.1825,369596.0
2025-01-16 15:55:00,76.47,76.48,76.42,76.45,949683.0,75.1726,75.1825,75.1235,75.153,949683.0
2025-01-17 09:30:00,76.86,76.9,76.71,76.77,950320.0,75.556,75.5954,75.4086,75.4676,950320.0
2025-01-17 09:35:00,76.78,76.81,76.7,76.75,195319.0,75.4774,75.5069,75.3987,75.4479,195319.0
2025-01-17 09:40:00,76.76,76.86,76.75,76.8,203327.0,75.4577,75.556,75.4479,75.497,203327.0
2025-01-17 09:45:00,76.81,76.91,76.81,76.91,145447.0,75.5069,75.6052,75.5069,75.6052,145447.0
2025-01-17 09:50:00,76.9,76.97,76.9,76.93,202669.0,75.5954,75.6642,75.5954,75.6248,202669.0
2025-01-17 09:55:00,76.93,77.0,76.93,76.97,97844.0,75.6248,75.6937,75.6248,75.6642,97844.0
2025-01-17 10:00:00,76.96,77.1,76.93,77.09,108923.0,75.6543,75.792,75.6248,75.7821,108923.0
2025-01-17 10:05:00,77.1,77.19,77.09,77.11,92062.0,75.792,75.8804,75.7821,75.8018,92062.0
2025-01-17 10:10:00,77.11,77.2,77.1,77.12,152515.0,75.8018,75.8903,75.792,75.8116,152515.0
2025-01-17 10:15:00,77.11,77.11,77.04,77.06,81525.0,75.8018,75.8018,75.733,75.7526,81525.0
2025-01-17 10:20:00,77.06,77.06,77.0,77.01,94243.0,75.7526,75.7526,75.6937,75.7035,94243.0
2025-01-17 10:25:00,77.0,77.05,76.99,77.05,141869.0,75.6937,75.7428,75.6838,75.7428,141869.0
2025-01-17 10:30:00,77.06,77.06,76.99,77.0,326128.0,75.7526,75.7526,75.6838,75.6937,326128.0
2025-01-17 10:35:00,77.0,77.02,76.97,77.01,190317.0,75.6937,75.7133,75.6642,75.7035,190317.0
2025-01-17 10:40:00,77.01,77.02,76.98,77.02,142661.0,75.7035,75.7133,75.674,75.7133,142661.0
2025-01-17 10:45:00,77.02,77.05,77.0,77.01,61865.0,75.7133,75.7428,75.6937,75.7035,61865.0
2025-01-17 10:50:00,77.01,77.03,76.98,77.01,100502.0,75.7035,75.7231,75.674,75.7035,100502.0
2025-01-17 10:55:00,77.0,77.01,76.99,77.0,95234.0,75.6937,75.7035,75.6838,75.6937,95234.0
2025-01-17 11:00:00,77.0,77.0,76.92,76.95,153766.0,75.6937,75.6937,75.615,75.6445,153766.0
2025-01-17 11:05:00,76.94,76.95,76.9,76.93,112530.0,75.6347,75.6445,75.5954,75.6248,112530.0
2025-01-17 11:10:00,76.92,76.95,76.89,76.94,132724.0,75.615,75.6445,75.5855,75.6347,132724.0
2025-01-17 11:15:00,76.95,76.95,76.92,76.92,71050.0,75.6445,75.6445,75.615,75.615,71050.0
2025-01-17 11:20:00,76.93,76.96,76.92,76.93,101592.0,75.6248,75.6543,75.615,75.6248,101592.0
2025-01-17 11:25:00,76.95,76.96,76.93,76.95,481220.0,75.6445,75.6543,75.6248,75.6445,481220.0
2025-01-17 11:30:00,76.95,77.0,76.93,76.97,203636.0,75.6445,75.6937,75.6248,75.6642,203636.0
2025-01-17 11:35:00,76.96,76.98,76.95,76.95,52323.0,75.6543,75.674,75.6445,75.6445,52323.0
2025-01-17 11:40:00,76.95,76.97,76.93,76.96,121558.0,75.6445,75.6642,75.6248,75.6543,121558.0
2025-01-17 11:45:00,76.96,76.97,76.93,76.94,54309.0,75.6543,75.6642,75.6248,75.6347,54309.0
2025-01-17 11:50:00,76.94,76.96,76.89,76.9,35666.0,75.6347,75.6543,75.5855,75.5954,35666.0
2025-01-17 11:55:00,76.89,76.89,76.84,76.87,29282.0,75.5855,75.5855,75.5364,75.5659,29282.0
2025-01-17 12:00:00,76.87,76.87,76.83,76.84,49707.0,75.5659,75.5659,75.5265,75.5364,49707.0
2025-01-17 12:05:00,76.84,76.85,76.82,76.84,72732.0,75.5364,75.5462,75.5167,75.5364,72732.0
2025-01-17 12:10:00,76.84,76.88,76.82,76.88,31953.0,75.5364,75.5757,75.5167,75.5757,31953.0
2025-01-17 12:15:00,76.88,76.89,76.87,76.89,57004.0,75.5757,75.5855,75.5659,75.5855,57004.0
2025-01-17 12:20:00,76.88,76.89,76.86,76.89,33460.0,75.5757,75.5855,75.556,75.5855,33460.0
2025-01-17 12:25:00,76.89,76.9,76.86,76.87,31593.0,75.5855,75.5954,75.556,75.5659,31593.0
2025-01-17 12:30:00,76.88,76.89,76.85,76.87,89256.0,75.5757,75.5855,75.5462,75.5659,89256.0
2025-01-17 12:35:00,76.87,76.88,76.84,76.88,18875.0,75.5659,75.5757,75.5364,75.5757,18875.0
2025-01-17 12:40:00,76.87,76.87,76.83,76.84,45754.0,75.5659,75.5659,75.5265,75.5364,45754.0
2025-01-17 12:45:00,76.84,76.85,76.82,76.82,34422.0,75.5364,75.5462,75.5167,75.5167,34422.0
2025-01-17 12:50:00,76.83,76.85,76.81,76.82,264240.0,75.5265,75.5462,75.5069,75.5167,264240.0
2025-01-17 12:55:00,76.82,76.82,76.79,76.81,53497.0,75.5167,75.5167,75.4872,75.5069,53497.0
2025-01-17 13:00:00,76.8,76.82,76.78,76.81,53585.0,75.497,75.5167,75.4774,75.5069,53585.0
2025-01-17 13:05:00,76.81,76.82,76.78,76.8,47151.0,75.5069,75.5167,75.4774,75.497,47151.0
2025-01-17 13:10:00,76.8,76.82,76.79,76.81,17168.0,75.497,75.5167,75.4872,75.5069,17168.0
2025-01-17 13:15:00,76.81,76.82,76.8,76.81,43953.0,75.5069,75.5167,75.497,75.5069,43953.0
2025-01-17 13:20:00,76.81,76.86,76.81,76.83,27066.0,75.5069,75.556,75.5069,75.5265,27066.0
2025-01-17 13:25:00,76.83,76.84,76.79,76.8,31974.0,75.5265,75.5364,75.4872,75.497,31974.0
2025-01-17 13:30:00,76.79,76.79,76.74,76.74,72439.0,75.4872,75.4872,75.4381,75.4381,72439.0
2025-01-17 13:35:00,76.75,76.79,76.74,76.78,29604.0,75.4479,75.4872,75.4381,75.4774,29604.0
2025-01-17 13:40:00,76.78,76.79,76.75,76.76,132615.0,75.4774,75.4872,75.4479,75.4577,132615.0
2025-01-17 13:45:00,76.76,76.79,76.75,76.76,21835.0,75.4577,75.4872,75.4479,75.4577,21835.0
2025-01-17 13:50:00,76.75,76.76,76.74,76.74,35860.0,75.4479,75.4577,75.4381,75.4381,35860.0
2025-01-17 13:55:00,76.75,76.75,76.72,76.75,26705.0,75.4479,75.4479,75.4184,75.4479,26705.0
2025-01-17 14:00:00,76.75,76.79,76.74,76.78,23260.0,75.4479,75.4872,75.4381,75.4774,23260.0
2025-01-17 14:05:00,76.78,76.78,76.74,76.77,54974.0,75.4774,75.4774,75.4381,75.4676,54974.0
2025-01-17 14:10:00,76.77,76.77,76.75,76.77,35133.0,75.4676,75.4676,75.4479,75.4676,35133.0
2025-01-17 14:15:00,76.77,76.77,76.72,76.72,27833.0,75.4676,75.4676,75.4184,75.4184,27833.0
2025-01-17 14:20:00,76.72,76.77,76.71,76.76,25503.0,75.4184,75.4676,75.4086,75.4577,25503.0
2025-01-17 14:25:00,76.77,76.77,76.73,76.74,36524.0,75.4676,75.4676,75.4282,75.4381,36524.0
2025-01-17 14:30:00,76.74,76.75,76.72,76.75,30834.0,75.4381,75.4479,75.4184,75.4479,30834.0
2025-01-17 14:35:00,76.76,76.78,76.74,76.74,51422.0,75.4577,75.4774,75.4381,75.4381,51422.0
2025-01-17 14:40:00,76.74,76.75,76.72,76.73,129898.0,75.4381,75.4479,75.4184,75.4282,129898.0
2025-01-17 14:45:00,76.74,76.76,76.72,76.73,27204.0,75.4381,75.4577,75.4184,75.4282,27204.0
2025-01-17 14:50:00,76.73,76.75,76.72,76.73,43149.0,75.4282,75.4479,75.4184,75.4282,43149.0
2025-01-17 14:55:00,76.72,76.74,76.71,76.73,18030.0,75.4184,75.4381,75.4086,75.4282,18030.0
2025-01-17 15:00:00,76.72,76.72,76.68,76.7,33120.0,75.4184,75.4184,75.3791,75.3987,33120.0
2025-01-17 15:05:00,76.7,76.73,76.69,76.73,38347.0,75.3987,75.4282,75.3889,75.4282,38347.0
2025-01-17 15:10:00,76.74,76.75,76.72,76.72,68072.0,75.4381,75.4479,75.4184,75.4184,68072.0
2025-01-17 15:15:00,76.73,76.76,76.72,76.76,38316.0,75.4282,75.4577,75.4184,75.4577,38316.0
2025-01-17 15:20:00,76.75,76.78,76.75,76.78,84198.0,75.4479,75.4774,75.4479,75.4774,84198.0
2025-01-17 15:25:00,76.77,76.77,76.75,76.77,39398.0,75.4676,75.4676,75.4479,75.4676,39398.0
2025-01-17 15:30:00,76.77,76.79,76.76,76.78,91459.0,75.4676,75.4872,75.4577,75.4774,91459.0
2025-01-17 15:35:00,76.78,76.8,76.77,76.8,276695.0,75.4774,75.497,75.4676,75.497,276695.0
2025-01-17 15:40:00,76.8,76.8,76.75,76.79,201890.0,75.497,75.497,75.4479,75.4872,201890.0
2025-01-17 15:45:00,76.79,76.8,76.77,76.79,129000.0,75.4872,75.497,75.4676,75.4872,129000.0
2025-01-17 15:50:00,76.78,76.81,76.76,76.8,449331.0,75.4774,75.5069,75.4577,75.497,449331.0
2025-01-17 15:55:00,76.79,76.8,76.74,76.78,641955.0,75.4872,75.497,75.4381,75.4774,641955.0
2025-01-21 09:30:00,77.84,77.86,77.76,77.76,212623.0,76.5194,76.5391,76.4408,76.4408,212623.0
2025-01-21 09:35:00,77.77,77.78,77.73,77.74,195707.0,76.4506,76.4604,76.4113,76.4211,195707.0
2025-01-21 09:40:00,77.75,77.8,77.73,77.8,148279.0,76.4309,76.4801,76.4113,76.4801,148279.0
2025-01-21 09:45:00,77.8,77.86,77.77,77.8,114726.0,76.4801,76.5391,76.4506,76.4801,114726.0
2025-01-21 09:50:00,77.79,77.8,77.7,77.72,113558.0,76.4703,76.4801,76.3818,76.4014,113558.0
2025-01-21 09:55:00,77.72,77.77,77.72,77.76,72044.0,76.4014,76.4506,76.4014,76.4408,72044.0
2025-01-21 10:00:00,77.76,77.78,77.72,77.76,55313.0,76.4408,76.4604,76.4014,76.4408,55313.0
2025-01-21 10:05:00,77.74,77.77,77.69,77.75,56471.0,76.4211,76.4506,76.3719,76.4309,56471.0
2025-01-21 10:10:00,77.75,77.77,77.68,77.72,387623.0,76.4309,76.4506,76.3621,76.4014,387623.0
2025-01-21 10:15:00,77.72,77.79,77.7,77.78,62222.0,76.4014,76.4703,76.3818,76.4604,62222.0
2025-01-21 10:20:00,77.78,77.85,77.76,77.83,96930.0,76.4604,76.5292,76.4408,76.5096,96930.0
2025-01-21 10:25:00,77.84,77.86,77.83,77.83,122457.0,76.5194,76.5391,76.5096,76.5096,122457.0
2025-01-21 10:30:00,77.83,77.88,77.82,77.86,102457.0,76.5096,76.5587,76.4997,76.5391,102457.0
2025-01-21 10:35:00,77.86,77.92,77.86,77.92,72701.0,76.5391,76.598,76.5391,76.598,72701.0
2025-01-21 10:40:00,77.92,77.97,77.9,77.91,85475.0,76.598,76.6472,76.5784,76.5882,85475.0
2025-01-21 10:45:00,77.91,77.93,77.85,77.9,204000.0,76.5882,76.6079,76.5292,76.5784,204000.0
2025-01-21 10:50:00,77.89,77.91,77.83,77.86,121990.0,76.5686,76.5882,76.5096,76.5391,121990.0
2025-01-21 10:55:00,77.86,77.89,77.83,77.88,182460.0,76.5391,76.5686,76.5096,76.5587,182460.0
2025-01-21 11:00:00,77.88,77.91,77.85,77.91,267414.0,76.5587,76.5882,76.5292,76.5882,267414.0
2025-01-21 11:05:00,77.91,77.96,77.9,77.95,109328.0,76.5882,76.6374,76.5784,76.6275,109328.0
2025-01-21 11:10:00,77.95,77.98,77.93,77.97,41579.0,76.6275,76.657,76.6079,76.6472,41579.0
2025-01-21 11:15:00,77.97,77.98,77.92,77.97,353993.0,76.6472,76.657,76.598,76.6472,353993.0
2025-01-21 11:20:00,77.97,78.0,77.96,77.98,56450.0,76.6472,76.6767,76.6374,76.657,56450.0
2025-01-21 11:25:00,77.98,78.08,77.98,78.08,61812.0,76.657,76.7553,76.657,76.7553,61812.0
2025-01-21 11:30:00,78.08,78.1,78.06,78.08,165851.0,76.7553,76.775,76.7357,76.7553,165851.0
2025-01-21 11:35:00,78.07,78.09,78.02,78.04,47221.0,76.7455,76.7652,76.6964,76.716,47221.0
2025-01-21 11:40:00,78.04,78.08,78.01,78.03,186062.0,76.716,76.7553,76.6865,76.7062,186062.0
2025-01-21 11:45:00,78.03,78.08,78.02,78.07,149354.0,76.7062,76.7553,76.6964,76.7455,149354.0
2025-01-21 11:50:00,78.06,78.09,78.06,78.09,153815.0,76.7357,76.7652,76.7357,76.7652,153815.0
2025-01-21 11:55:00,78.09,78.15,78.09,78.14,61115.0,76.7652,76.8241,76.7652,76.8143,61115.0
2025-01-21 12:00:00,78.13,78.15,78.11,78.13,73749.0,76.8045,76.8241,76.7848,76.8045,73749.0
2025-01-21 12:05:00,78.14,78.18,78.13,78.17,96026.0,76.8143,76.8536,76.8045,76.8438,96026.0
2025-01-21 12:10:00,78.17,78.18,78.14,78.15,84328.0,76.8438,76.8536,76.8143,76.8241,84328.0
2025-01-21 12:15:00,78.15,78.16,78.12,78.15,298057.0,76.8241,76.834,76.7947,76.8241,298057.0
2025-01-21 12:20:00,78.15,78.17,78.12,78.17,95916.0,76.8241,76.8438,76.7947,76.8438,95916.0
2025-01-21 12:25:00,78.17,78.21,78.16,78.19,121535.0,76.8438,76.8831,76.834,76.8635,121535.0
2025-01-21 12:30:00,78.18,78.2,78.17,78.2,39364.0,76.8536,76.8733,76.8438,76.8733,39364.0
2025-01-21 12:35:00,78.2,78.21,78.16,78.19,59509.0,76.8733,76.8831,76.834,76.8635,59509.0
2025-01-21 12:40:00,78.18,78.22,78.17,78.19,59710.0,76.8536,76.893,76.8438,76.8635,59710.0
2025-01-21 12:45:00,78.18,78.22,78.18,78.21,127863.0,76.8536,76.893,76.8536,76.8831,127863.0
2025-01-21 12:50:00,78.2,78.22,78.19,78.2,109978.0,76.8733,76.893,76.8635,76.8733,109978.0
2025-01-21 12:55:00,78.2,78.23,78.19,78.19,73611.0,76.8733,76.9028,76.8635,76.8635,73611.0
2025-01-21 13:00:00,78.19,78.2,78.16,78.19,207869.0,76.8635,76.8733,76.834,76.8635,207869.0
2025-01-21 13:05:00,78.19,78.22,78.19,78.22,50531.0,76.8635,76.893,76.8635,76.893,50531.0
2025-01-21 13:10:00,78.21,78.22,78.19,78.2,48652.0,76.8831,76.893,76.8635,76.8733,48652.0
2025-01-21 13:15:00,78.21,78.22,78.19,78.2,98615.0,76.8831,76.893,76.8635,76.8733,98615.0
2025-01-21 13:20:00,78.2,78.21,78.18,78.21,83067.0,76.8733,76.8831,76.8536,76.8831,83067.0
2025-01-21 13:25:00,78.21,78.23,78.2,78.23,51392.0,76.8831,76.9028,76.8733,76.9028,51392.0
2025-01-21 13:30:00,78.23,78.25,78.21,78.24,37661.0,76.9028,76.9224,76.8831,76.9126,37661.0
2025-01-21 13:35:00,78.25,78.25,78.22,78.23,110102.0,76.9224,76.9224,76.893,76.9028,110102.0
2025-01-21 13:40:00,78.24,78.26,78.23,78.25,93263.0,76.9126,76.9323,76.9028,76.9224,93263.0
2025-01-21 13:45:00,78.24,78.25,78.2,78.21,117617.0,76.9126,76.9224,76.8733,76.8831,117617.0
2025-01-21 13:50:00,78.22,78.24,78.2,78.21,47504.0,76.893,76.9126,76.8733,76.8831,47504.0
2025-01-21 13:55:00,78.21,78.24,78.2,78.23,10822.0,76.8831,76.9126,76.8733,76.9028,10822.0
2025-01-21 14:00:00,78.23,78.25,78.21,78.23,50541.0,76.9028,76.9224,76.8831,76.9028,50541.0
2025-01-21 14:05:00,78.23,78.25,78.22,78.24,22547.0,76.9028,76.9224,76.893,76.9126,22547.0
2025-01-21 14:10:00,78.25,78.26,78.23,78.23,121036.0,76.9224,76.9323,76.9028,76.9028,121036.0
2025-01-21 14:15:00,78.23,78.24,78.19,78.2,32652.0,76.9028,76.9126,76.8635,76.8733,32652.0
2025-01-21 14:20:00,78.2,78.2,78.14,78.16,1268432.0,76.8733,76.8733,76.8143,76.834,1268432.0
2025-01-21 14:25:00,78.16,78.19,78.15,78.19,97665.0,76.834,76.8635,76.8241,76.8635,97665.0
2025-01-21 14:30:00,78.18,78.19,78.14,78.15,58734.0,76.8536,76.8635,76.8143,76.8241,58734.0
2025-01-21 14:35:00,78.15,78.18,78.15,78.17,30014.0,76.8241,76.8536,76.8241,76.8438,30014.0
2025-01-21 14:40:00,78.17,78.19,78.15,78.17,211765.0,76.8438,76.8635,76.8241,76.8438,211765.0
2025-01-21 14:45:00,78.17,78.19,78.16,78.17,187173.0,76.8438,76.8635,76.834,76.8438,187173.0
2025-01-21 14:50:00,78.17,78.18,78.14,78.17,252070.0,76.8438,76.8536,76.8143,76.8438,252070.0
2025-01-21 14:55:00,78.17,78.21,78.16,78.2,121719.0,76.8438,76.8831,76.834,76.8733,121719.0
2025-01-21 15:00:00,78.2,78.21,78.18,78.2,183299.0,76.8733,76.8831,76.8536,76.8733,183299.0
2025-01-21 15:05:00,78.2,78.25,78.2,78.23,66446.0,76.8733,76.9224,76.8733,76.9028,66446.0
2025-01-21 15:10:00,78.24,78.24,78.22,78.23,43040.0,76.9126,76.9126,76.893,76.9028,43040.0
2025-01-21 15:15:00,78.23,78.26,78.23,78.26,45843.0,76.9028,76.9323,76.9028,76.9323,45843.0
2025-01-21 15:20:00,78.25,78.26,78.23,78.24,57233.0,76.9224,76.9323,76.9028,76.9126,57233.0
2025-01-21 15:25:00,78.24,78.27,78.24,78.27,55832.0,76.9126,76.9421,76.9126,76.9421,55832.0
2025-01-21 15:30:00,78.26,78.26,78.23,78.23,127389.0,76.9323,76.9323,76.9028,76.9028,127389.0
2025-01-21 15:35:00,78.23,78.26,78.2,78.25,57440.0,76.9028,76.9323,76.8733,76.9224,57440.0
2025-01-21 15:40:00,78.24,78.25,78.22,78.25,71695.0,76.9126,76.9224,76.893,76.9224,71695.0
2025-01-21 15:45:00,78.25,78.25,78.23,78.25,130520.0,76.9224,76.9224,76.9028,76.9224,130520.0
2025-01-21 15:50:00,78.25,78.28,78.24,78.28,485399.0,76.9224,76.9519,76.9126,76.9519,485399.0
2025-01-21 15:55:00,78.27,78.35,78.24,78.34,942651.0,76.9421,77.0208,76.9126,77.0109,942651.0
2025-01-22 09:30:00,78.49,78.5,78.37,78.4,301265.0,77.1584,77.1682,77.0404,77.0699,301265.0
2025-01-22 09:35:00,78.39,78.4,78.34,78.35,44255.0,77.0601,77.0699,77.0109,77.0208,44255.0
2025-01-22 09:40:00,78.35,78.42,78.35,78.41,53655.0,77.0208,77.0896,77.0208,77.0797,53655.0
2025-01-22 09:45:00,78.4,78.49,78.39,78.48,125124.0,77.0699,77.1584,77.0601,77.1485,125124.0
2025-01-22 09:50:00,78.48,78.48,78.43,78.45,69110.0,77.1485,77.1485,77.0994,77.1191,69110.0
2025-01-22 09:55:00,78.45,78.46,78.4,78.41,120916.0,77.1191,77.1289,77.0699,77.0797,120916.0
2025-01-22 10:00:00,78.4,78.4,78.33,78.39,219019.0,77.0699,77.0699,77.0011,77.0601,219019.0
2025-01-22 10:05:00,78.39,78.39,78.32,78.35,70030.0,77.0601,77.0601,76.9913,77.0208,70030.0
2025-01-22 10:10:00,78.35,78.4,78.34,78.38,67758.0,77.0208,77.0699,77.0109,77.0502,67758.0
2025-01-22 10:15:00,78.39,78.42,78.38,78.4,66708.0,77.0601,77.0896,77.0502,77.0699,66708.0
2025-01-22 10:20:00,78.39,78.4,78.36,78.38,55479.0,77.0601,77.0699,77.0306,77.0502,55479.0
2025-01-22 10:25:00,78.39,78.39,78.33,78.34,44627.0,77.0601,77.0601,77.0011,77.0109,44627.0
2025-01-22 10:30:00,78.33,78.36,78.3,78.36,55963.0,77.0011,77.0306,76.9716,77.0306,55963.0
2025-01-22 10:35:00,78.35,78.37,78.34,78.36,57057.0,77.0208,77.0404,77.0109,77.0306,57057.0
2025-01-22 10:40:00,78.36,78.36,78.32,78.33,37508.0,77.0306,77.0306,76.9913,77.0011,37508.0
2025-01-22 10:45:00,78.33,78.33,78.27,78.29,125452.0,77.0011,77.0011,76.9421,76.9618,125452.0
2025-01-22 10:50:00,78.3,78.3,78.24,78.3,97622.0,76.9716,76.9716,76.9126,76.9716,97622.0
2025-01-22 10:55:00,78.3,78.31,78.26,78.26,48723.0,76.9716,76.9814,76.9323,76.9323,48723.0
2025-01-22 11:00:00,78.27,78.27,78.22,78.23,126680.0,76.9421,76.9421,76.893,76.9028,126680.0
2025-01-22 11:05:00,78.23,78.29,78.23,78.28,74923.0,76.9028,76.9618,76.9028,76.9519,74923.0
2025-01-22 11:10:00,78.27,78.27,78.21,78.22,60560.0,76.9421,76.9421,76.8831,76.893,60560.0
2025-01-22 11:15:00,78.23,78.26,78.22,78.26,20844.0,76.9028,76.9323,76.893,76.9323,20844.0
2025-01-22 11:20:00,78.25,78.27,78.24,78.26,40817.0,76.9224,76.9421,76.9126,76.9323,40817.0
2025-01-22 11:25:00,78.27,78.32,78.26,78.31,73315.0,76.9421,76.9913,76.9323,76.9814,73315.0
2025-01-22 11:30:00,78.31,78.37,78.31,78.33,65711.0,76.9814,77.0404,76.9814,77.0011,65711.0
2025-01-22 11:35:00,78.33,78.4,78.33,78.4,60240.0,77.0011,77.0699,77.0011,77.0699,60240.0
2025-01-22 11:40:00,78.4,78.41,78.36,78.37,29504.0,77.0699,77.0797,77.0306,77.0404,29504.0
2025-01-22 11:45:00,78.37,78.38,78.36,78.37,22602.0,77.0404,77.0502,77.0306,77.0404,22602.0
2025-01-22 11:50:00,78.37,78.41,78.37,78.41,57833.0,77.0404,77.0797,77.0404,77.0797,57833.0
2025-01-22 11:55:00,78.41,78.42,78.39,78.41,92698.0,77.0797,77.0896,77.0601,77.0797,92698.0
2025-01-22 12:00:00,78.39,78.4,78.35,78.38,109820.0,77.0601,77.0699,77.0208,77.0502,109820.0
2025-01-22 12:05:00,78.38,78.39,78.35,78.38,31009.0,77.0502,77.0601,77.0208,77.0502,31009.0
2025-01-22 12:10:00,78.38,78.39,78.33,78.34,75980.0,77.0502,77.0601,77.0011,77.0109,75980.0
2025-01-22 12:15:00,78.34,78.37,78.34,78.36,72259.0,77.0109,77.0404,77.0109,77.0306,72259.0
2025-01-22 12:20:00,78.36,78.36,78.33,78.33,70419.0,77.0306,77.0306,77.0011,77.0011,70419.0
2025-01-22 12:25:00,78.34,78.36,78.34,78.34,16653.0,77.0109,77.0306,77.0109,77.0109,16653.0
2025-01-22 12:30:00,78.34,78.37,78.34,78.37,37531.0,77.0109,77.0404,77.0109,77.0404,37531.0
2025-01-22 12:35:00,78.36,78.38,78.35,78.36,114245.0,77.0306,77.0502,77.0208,77.0306,114245.0
2025-01-22 12:40:00,78.36,78.36,78.3,78.31,49707.0,77.0306,77.0306,76.9716,76.9814,49707.0
2025-01-22 12:45:00,78.31,78.33,78.3,78.3,38861.0,76.9814,77.0011,76.9716,76.9716,38861.0
2025-01-22 12:50:00,78.31,78.32,78.3,78.31,20014.0,76.9814,76.9913,76.9716,76.9814,20014.0
2025-01-22 12:55:00,78.31,78.32,78.28,78.29,29236.0,76.9814,76.9913,76.9519,76.9618,29236.0
2025-01-22 13:00:00,78.28,78.3,78.25,78.26,63388.0,76.9519,76.9716,76.9224,76.9323,63388.0
2025-01-22 13:05:00,78.25,78.28,78.24,78.28,130740.0,76.9224,76.9519,76.9126,76.9519,130740.0
2025-01-22 13:10:00,78.28,78.32,78.27,78.3,128580.0,76.9519,76.9913,76.9421,76.9716,128580.0
2025-01-22 13:15:00,78.3,78.32,78.29,78.29,43260.0,76.9716,76.9913,76.9618,76.9618,43260.0
2025-01-22 13:20:00,78.3,78.35,78.29,78.33,247505.0,76.9716,77.0208,76.9618,77.0011,247505.0
2025-01-22 13:25:00,78.33,78.33,78.31,78.32,42685.0,77.0011,77.0011,76.9814,76.9913,42685.0
2025-01-22 13:30:00,78.32,78.33,78.3,78.31,134330.0,76.9913,77.0011,76.9716,76.9814,134330.0
2025-01-22 13:35:00,78.31,78.33,78.3,78.31,98539.0,76.9814,77.0011,76.9716,76.9814,98539.0
2025-01-22 13:40:00,78.31,78.33,78.3,78.31,302334.0,76.9814,77.0011,76.9716,76.9814,302334.0
2025-01-22 13:45:00,78.31,78.33,78.3,78.31,220548.0,76.9814,77.0011,76.9716,76.9814,220548.0
2025-01-22 13:50:00,78.31,78.32,78.27,78.28,84630.0,76.9814,76.9913,76.9421,76.9519,84630.0
2025-01-22 13:55:00,78.27,78.28,78.23,78.25,139494.0,76.9421,76.9519,76.9028,76.9224,139494.0
2025-01-22 14:00:00,78.25,78.26,78.23,78.26,215594.0,76.9224,76.9323,76.9028,76.9323,215594.0
2025-01-22 14:05:00,78.26,78.27,78.25,78.25,295419.0,76.9323,76.9421,76.9224,76.9224,295419.0
2025-01-22 14:10:00,78.26,78.27,78.24,78.26,77793.0,76.9323,76.9421,76.9126,76.9323,77793.0
2025-01-22 14:15:00,78.25,78.26,78.24,78.26,50192.0,76.9224,76.9323,76.9126,76.9323,50192.0
2025-01-22 14:20:00,78.25,78.28,78.25,78.26,33236.0,76.9224,76.9519,76.9224,76.9323,33236.0
2025-01-22 14:25:00,78.27,78.27,78.24,78.25,20063.0,76.9421,76.9421,76.9126,76.9224,20063.0
2025-01-22 14:30:00,78.26,78.27,78.24,78.25,18448.0,76.9323,76.9421,76.9126,76.9224,18448.0
2025-01-22 14:35:00,78.25,78.29,78.25,78.29,32582.0,76.9224,76.9618,76.9224,76.9618,32582.0
2025-01-22 14:40:00,78.28,78.29,78.26,78.27,10730.0,76.9519,76.9618,76.9323,76.9421,10730.0
2025-01-22 14:45:00,78.27,78.28,78.26,78.27,13816.0,76.9421,76.9519,76.9323,76.9421,13816.0
2025-01-22 14:50:00,78.27,78.28,78.24,78.25,29395.0,76.9421,76.9519,76.9126,76.9224,29395.0
2025-01-22 14:55:00,78.25,78.27,78.24,78.27,31793.0,76.9224,76.9421,76.9126,76.9421,31793.0
2025-01-22 15:00:00,78.27,78.27,78.24,78.25,76270.0,76.9421,76.9421,76.9126,76.9224,76270.0
2025-01-22 15:05:00,78.26,78.29,78.25,78.28,121578.0,76.9323,76.9618,76.9224,76.9519,121578.0
2025-01-22 15:10:00,78.29,78.29,78.26,78.29,135360.0,76.9618,76.9618,76.9323,76.9618,135360.0
2025-01-22 15:15:00,78.29,78.29,78.26,78.27,41900.0,76.9618,76.9618,76.9323,76.9421,41900.0
2025-01-22 15:20:00,78.26,78.27,78.24,78.26,32885.0,76.9323,76.9421,76.9126,76.9323,32885.0
2025-01-22 15:25:00,78.26,78.27,78.24,78.24,57149.0,76.9323,76.9421,76.9126,76.9126,57149.0
2025-01-22 15:30:00,78.24,78.26,78.24,78.25,58592.0,76.9126,76.9323,76.9126,76.9224,58592.0
2025-01-22 15:35:00,78.25,78.25,78.19,78.21,35754.0,76.9224,76.9224,76.8635,76.8831,35754.0
2025-01-22 15:40:00,78.21,78.22,78.18,78.2,42898.0,76.8831,76.893,76.8536,76.8733,42898.0
2025-01-22 15:45:00,78.19,78.21,78.18,78.18,41157.0,76.8635,76.8831,76.8536,76.8536,41157.0
2025-01-22 15:50:00,78.18,78.18,78.13,78.15,423933.0,76.8536,76.8536,76.8045,76.8241,423933.0
2025-01-22 15:55:00,78.15,78.15,78.12,78.14,456907.0,76.8241,76.8241,76.7947,76.8143,456907.0
2025-01-23 09:30:00,78.34,78.35,78.29,78.34,213893.0,77.0109,77.0208,76.9618,77.0109,213893.0
2025-01-23 09:35:00,78.33,78.34,78.27,78.3,81321.0,77.0011,77.0109,76.9421,76.9716,81321.0
2025-01-23 09:40:00,78.3,78.33,78.25,78.29,101827.0,76.9716,77.0011,76.9224,76.9618,101827.0
2025-01-23 09:45:00,78.29,78.35,78.29,78.34,89439.0,76.9618,77.0208,76.9618,77.0109,89439.0
2025-01-23 09:50:00,78.34,78.36,78.31,78.34,94283.0,77.0109,77.0306,76.9814,77.0109,94283.0
2025-01-23 09:55:00,78.34,78.35,78.33,78.34,105617.0,77.0109,77.0208,77.0011,77.0109,105617.0
2025-01-23 10:00:00,78.35,78.36,78.3,78.32,112917.0,77.0208,77.0306,76.9716,76.9913,112917.0
2025-01-23 10:05:00,78.31,78.32,78.28,78.3,91008.0,76.9814,76.9913,76.9519,76.9716,91008.0
2025-01-23 10:10:00,78.3,78.35,78.29,78.34,60789.0,76.9716,77.0208,76.9618,77.0109,60789.0
2025-01-23 10:15:00,78.35,78.36,78.31,78.34,100149.0,77.0208,77.0306,76.9814,77.0109,100149.0
2025-01-23 10:20:00,78.33,78.34,78.27,78.31,194267.0,77.0011,77.0109,76.9421,76.9814,194267.0
2025-01-23 10:25:00,78.3,78.31,78.28,78.28,45277.0,76.9716,76.9814,76.9519,76.9519,45277.0
2025-01-23 10:30:00,78.29,78.29,78.26,78.28,34976.0,76.9618,76.9618,76.9323,76.9519,34976.0
2025-01-23 10:35:00,78.28,78.35,78.27,78.34,58544.0,76.9519,77.0208,76.9421,77.0109,58544.0
2025-01-23 10:40:00,78.34,78.34,78.31,78.33,45967.0,77.0109,77.0109,76.9814,77.0011,45967.0
2025-01-23 10:45:00,78.33,78.34,78.29,78.31,98200.0,77.0011,77.0109,76.9618,76.9814,98200.0
2025-01-23 10:50:00,78.31,78.35,78.3,78.34,67908.0,76.9814,77.0208,76.9716,77.0109,67908.0
2025-01-23 10:55:00,78.34,78.36,78.33,78.36,169528.0,77.0109,77.0306,77.0011,77.0306,169528.0
2025-01-23 11:00:00,78.36,78.4,78.35,78.38,122536.0,77.0306,77.0699,77.0208,77.0502,122536.0
2025-01-23 11:05:00,78.39,78.4,78.35,78.38,117346.0,77.0601,77.0699,77.0208,77.0502,117346.0
2025-01-23 11:10:00,78.38,78.41,78.19,78.39,934099.0,77.0502,77.0797,76.8635,77.0601,934099.0
2025-01-23 11:15:00,78.39,78.45,78.37,78.42,171564.0,77.0601,77.1191,77.0404,77.0896,171564.0
2025-01-23 11:20:00,78.43,78.51,78.43,78.49,102804.0,77.0994,77.178,77.0994,77.1584,102804.0
2025-01-23 11:25:00,78.49,78.53,78.37,78.53,362604.0,77.1584,77.1977,77.0404,77.1977,362604.0
2025-01-23 11:30:00,78.53,78.57,78.51,78.54,104209.0,77.1977,77.237,77.178,77.2075,104209.0
2025-01-23 11:35:00,78.53,78.55,78.5,78.51,62913.0,77.1977,77.2174,77.1682,77.178,62913.0
2025-01-23 11:40:00,78.51,78.6,78.48,78.58,46067.0,77.178,77.2665,77.1485,77.2468,46067.0
2025-01-23 11:45:00,78.6,78.68,78.6,78.64,238312.0,77.2665,77.3452,77.2665,77.3058,238312.0
2025-01-23 11:50:00,78.64,78.67,78.54,78.59,99725.0,77.3058,77.3353,77.2075,77.2567,99725.0
2025-01-23 11:55:00,78.59,78.61,78.57,78.59,139729.0,77.2567,77.2763,77.237,77.2567,139729.0
2025-01-23 12:00:00,78.59,78.61,78.54,78.59,180969.0,77.2567,77.2763,77.2075,77.2567,180969.0
2025-01-23 12:05:00,78.59,78.63,78.59,78.61,164854.0,77.2567,77.296,77.2567,77.2763,164854.0
2025-01-23 12:10:00,78.61,78.66,78.6,78.66,76106.0,77.2763,77.3255,77.2665,77.3255,76106.0
2025-01-23 12:15:00,78.65,78.66,78.62,78.63,135437.0,77.3157,77.3255,77.2862,77.296,135437.0
2025-01-23 12:20:00,78.63,78.64,78.6,78.61,73460.0,77.296,77.3058,77.2665,77.2763,73460.0
2025-01-23 12:25:00,78.62,78.62,78.6,78.61,24361.0,77.2862,77.2862,77.2665,77.2763,24361.0
2025-01-23 12:30:00,78.62,78.64,78.61,78.64,95453.0,77.2862,77.3058,77.2763,77.3058,95453.0
2025-01-23 12:35:00,78.64,78.67,78.63,78.67,35974.0,77.3058,77.3353,77.296,77.3353,35974.0
2025-01-23 12:40:00,78.66,78.72,78.66,78.71,84797.0,77.3255,77.3845,77.3255,77.3746,84797.0
2025-01-23 12:45:00,78.7,78.74,78.7,78.72,87695.0,77.3648,77.4041,77.3648,77.3845,87695.0
2025-01-23 12:50:00,78.73,78.75,78.72,78.72,13811.0,77.3943,77.414,77.3845,77.3845,13811.0
2025-01-23 12:55:00,78.72,78.74,78.72,78.72,73238.0,77.3845,77.4041,77.3845,77.3845,73238.0
2025-01-23 13:00:00,78.73,78.74,78.71,78.72,25180.0,77.3943,77.4041,77.3746,77.3845,25180.0
2025-01-23 13:05:00,78.72,78.73,78.71,78.72,20200.0,77.3845,77.3943,77.3746,77.3845,20200.0
2025-01-23 13:10:00,78.73,78.76,78.72,78.76,11848.0,77.3943,77.4238,77.3845,77.4238,11848.0
2025-01-23 13:15:00,78.76,78.78,78.74,78.74,14336.0,77.4238,77.4435,77.4041,77.4041,14336.0
2025-01-23 13:20:00,78.75,78.75,78.71,78.73,133307.0,77.414,77.414,77.3746,77.3943,133307.0
2025-01-23 13:25:00,78.73,78.74,78.69,78.7,69081.0,77.3943,77.4041,77.355,77.3648,69081.0
2025-01-23 13:30:00,78.7,78.72,78.69,78.7,12601.0,77.3648,77.3845,77.355,77.3648,12601.0
2025-01-23 13:35:00,78.7,78.71,78.67,78.7,67292.0,77.3648,77.3746,77.3353,77.3648,67292.0
2025-01-23 13:40:00,78.69,78.69,78.65,78.67,680491.0,77.355,77.355,77.3157,77.3353,680491.0
2025-01-23 13:45:00,78.67,78.68,78.66,78.67,32762.0,77.3353,77.3452,77.3255,77.3353,32762.0
2025-01-23 13:50:00,78.66,78.69,78.66,78.68,35492.0,77.3255,77.355,77.3255,77.3452,35492.0
2025-01-23 13:55:00,78.69,78.69,78.66,78.66,130401.0,77.355,77.355,77.3255,77.3255,130401.0
2025-01-23 14:00:00,78.67,78.68,78.65,78.66,34314.0,77.3353,77.3452,77.3157,77.3255,34314.0
2025-01-23 14:05:00,78.66,78.67,78.64,78.67,65491.0,77.3255,77.3353,77.3058,77.3353,65491.0
2025-01-23 14:10:00,78.67,78.67,78.64,78.65,23064.0,77.3353,77.3353,77.3058,77.3157,23064.0
2025-01-23 14:15:00,78.65,78.66,78.62,78.62,28197.0,77.3157,77.3255,77.2862,77.2862,28197.0
2025-01-23 14:20:00,78.62,78.66,78.6,78.65,35093.0,77.2862,77.3255,77.2665,77.3157,35093.0
2025-01-23 14:25:00,78.66,78.69,78.65,78.66,21268.0,77.3255,77.355,77.3157,77.3255,21268.0
2025-01-23 14:30:00,78.66,78.7,78.65,78.7,68110.0,77.3255,77.3648,77.3157,77.3648,68110.0
2025-01-23 14:35:00,78.69,78.7,78.67,78.67,15595.0,77.355,77.3648,77.3353,77.3353,15595.0
2025-01-23 14:40:00,78.68,78.68,78.66,78.67,11156.0,77.3452,77.3452,77.3255,77.3353,11156.0
2025-01-23 14:45:00,78.67,78.68,78.66,78.67,20049.0,77.3353,77.3452,77.3255,77.3353,20049.0
2025-01-23 14:50:00,78.67,78.7,78.66,78.69,90316.0,77.3353,77.3648,77.3255,77.355,90316.0
2025-01-23 14:55:00,78.68,78.7,78.67,78.67,48193.0,77.3452,77.3648,77.3353,77.3353,48193.0
2025-01-23 15:00:00,78.67,78.68,78.64,78.68,108019.0,77.3353,77.3452,77.3058,77.3452,108019.0
2025-01-23 15:05:00,78.68,78.73,78.68,78.72,34170.0,77.3452,77.3943,77.3452,77.3845,34170.0
2025-01-23 15:10:00,78.72,78.75,78.72,78.73,32645.0,77.3845,77.414,77.3845,77.3943,32645.0
2025-01-23 15:15:00,78.73,78.77,78.72,78.75,28752.0,77.3943,77.4336,77.3845,77.414,28752.0
2025-01-23 15:20:00,78.75,78.78,78.74,78.75,71929.0,77.414,77.4435,77.4041,77.414,71929.0
2025-01-23 15:25:00,78.75,78.75,78.72,78.73,42465.0,77.414,77.414,77.3845,77.3943,42465.0
2025-01-23 15:30:00,78.72,78.73,78.68,78.72,308283.0,77.3845,77.3943,77.3452,77.3845,308283.0
2025-01-23 15:35:00,78.71,78.73,78.69,78.7,29675.0,77.3746,77.3943,77.355,77.3648,29675.0
2025-01-23 15:40:00,78.7,78.72,78.69,78.7,69695.0,77.3648,77.3845,77.355,77.3648,69695.0
2025-01-23 15:45:00,78.71,78.74,78.7,78.73,71639.0,77.3746,77.4041,77.3648,77.3943,71639.0
2025-01-23 15:50:00,78.73,78.75,78.71,78.74,374953.0,77.3943,77.414,77.3746,77.4041,374953.0
2025-01-23 15:55:00,78.73,78.78,78.73,78.78,688353.0,77.3943,77.4435,77.3943,77.4435,688353.0
2025-01-24 09:30:00,79.15,79.18,79.12,79.13,308917.0,77.8072,77.8367,77.7777,77.7875,308917.0
2025-01-24 09:35:00,79.13,79.14,79.1,79.1,77483.0,77.7875,77.7973,77.758,77.758,77483.0
2025-01-24 09:40:00,79.1,79.16,79.07,79.14,280517.0,77.758,77.817,77.7285,77.7973,280517.0
2025-01-24 09:45:00,79.15,79.29,79.14,79.19,302743.0,77.8072,77.9448,77.7973,77.8465,302743.0
2025-01-24 09:50:00,79.19,79.2,79.15,79.17,39622.0,77.8465,77.8563,77.8072,77.8268,39622.0
2025-01-24 09:55:00,79.15,79.19,79.13,79.16,219572.0,77.8072,77.8465,77.7875,77.817,219572.0
2025-01-24 10:00:00,79.16,79.17,79.09,79.12,79153.0,77.817,77.8268,77.7482,77.7777,79153.0
2025-01-24 10:05:00,79.13,79.23,79.11,79.2,70604.0,77.7875,77.8858,77.7679,77.8563,70604.0
2025-01-24 10:10:00,79.2,79.23,79.18,79.2,58309.0,77.8563,77.8858,77.8367,77.8563,58309.0
2025-01-24 10:15:00,79.2,79.23,79.18,79.18,55872.0,77.8563,77.8858,77.8367,77.8367,55872.0
2025-01-24 10:20:00,79.19,79.23,79.17,79.22,57217.0,77.8465,77.8858,77.8268,77.876,57217.0
2025-01-24 10:25:00,79.22,79.22,79.15,79.17,204304.0,77.876,77.876,77.8072,77.8268,204304.0
2025-01-24 10:30:00,79.18,79.24,79.17,79.22,68023.0,77.8367,77.8957,77.8268,77.876,68023.0
2025-01-24 10:35:00,79.23,79.26,79.18,79.2,49641.0,77.8858,77.9153,77.8367,77.8563,49641.0
2025-01-24 10:40:00,79.19,79.24,79.19,79.23,54614.0,77.8465,77.8957,77.8465,77.8858,54614.0
2025-01-24 10:45:00,79.23,79.27,79.2,79.25,106986.0,77.8858,77.9251,77.8563,77.9055,106986.0
2025-01-24 10:50:00,79.26,79.31,79.24,79.3,163649.0,77.9153,77.9645,77.8957,77.9546,163649.0
2025-01-24 10:55:00,79.29,79.31,79.28,79.29,36928.0,77.9448,77.9645,77.935,77.9448,36928.0
2025-01-24 11:00:00,79.28,79.34,79.27,79.31,82652.0,77.935,77.994,77.9251,77.9645,82652.0
2025-01-24 11:05:00,79.3,79.33,79.29,79.32,46134.0,77.9546,77.9841,77.9448,77.9743,46134.0
2025-01-24 11:10:00,79.33,79.35,79.31,79.34,53222.0,77.9841,78.0038,77.9645,77.994,53222.0
2025-01-24 11:15:00,79.33,79.34,79.3,79.32,49910.0,77.9841,77.994,77.9546,77.9743,49910.0
2025-01-24 11:20:00,79.33,79.38,79.32,79.37,65737.0,77.9841,78.0333,77.9743,78.0234,65737.0
2025-01-24 11:25:00,79.38,79.39,79.35,79.38,72258.0,78.0333,78.0431,78.0038,78.0333,72258.0
2025-01-24 11:30:00,79.38,79.42,79.37,79.41,221535.0,78.0333,78.0726,78.0234,78.0628,221535.0
2025-01-24 11:35:00,79.41,79.43,79.39,79.42,176126.0,78.0628,78.0824,78.0431,78.0726,176126.0
2025-01-24 11:40:00,79.43,79.44,79.41,79.41,68892.0,78.0824,78.0923,78.0628,78.0628,68892.0
2025-01-24 11:45:00,79.41,79.41,79.38,79.41,43131.0,78.0628,78.0628,78.0333,78.0628,43131.0
2025-01-24 11:50:00,79.41,79.42,79.37,79.38,45382.0,78.0628,78.0726,78.0234,78.0333,45382.0
2025-01-24 11:55:00,79.41,79.42,79.36,79.38,41398.0,78.0628,78.0726,78.0136,78.0333,41398.0
2025-01-24 12:00:00,79.38,79.38,79.35,79.38,47400.0,78.0333,78.0333,78.0038,78.0333,47400.0
2025-01-24 12:05:00,79.38,79.44,79.36,79.44,77219.0,78.0333,78.0923,78.0136,78.0923,77219.0
2025-01-24 12:10:00,79.44,79.44,79.39,79.41,54924.0,78.0923,78.0923,78.0431,78.0628,54924.0
2025-01-24 12:15:00,79.41,79.44,79.4,79.43,26882.0,78.0628,78.0923,78.0529,78.0824,26882.0
2025-01-24 12:20:00,79.43,79.46,79.43,79.45,98776.0,78.0824,78.1119,78.0824,78.1021,98776.0
2025-01-24 12:25:00,79.45,79.46,79.39,79.4,36072.0,78.1021,78.1119,78.0431,78.0529,36072.0
2025-01-24 12:30:00,79.41,79.42,79.38,79.42,288764.0,78.0628,78.0726,78.0333,78.0726,288764.0
2025-01-24 12:35:00,79.41,79.44,79.41,79.43,53881.0,78.0628,78.0923,78.0628,78.0824,53881.0
2025-01-24 12:40:00,79.42,79.45,79.41,79.44,171616.0,78.0726,78.1021,78.0628,78.0923,171616.0
2025-01-24 12:45:00,79.44,79.44,79.4,79.41,52055.0,78.0923,78.0923,78.0529,78.0628,52055.0
2025-01-24 12:50:00,79.41,79.41,79.36,79.37,127006.0,78.0628,78.0628,78.0136,78.0234,127006.0
2025-01-24 12:55:00,79.37,79.37,79.31,79.32,47627.0,78.0234,78.0234,77.9645,77.9743,47627.0
2025-01-24 13:00:00,79.32,79.33,79.28,79.31,33078.0,77.9743,77.9841,77.935,77.9645,33078.0
2025-01-24 13:05:00,79.3,79.32,79.29,79.31,80622.0,77.9546,77.9743,77.9448,77.9645,80622.0
2025-01-24 13:10:00,79.3,79.33,79.27,79.32,33719.0,77.9546,77.9841,77.9251,77.9743,33719.0
2025-01-24 13:15:00,79.32,79.33,79.29,79.31,48242.0,77.9743,77.9841,77.9448,77.9645,48242.0
2025-01-24 13:20:00,79.31,79.32,79.3,79.32,54884.0,77.9645,77.9743,77.9546,77.9743,54884.0
2025-01-24 13:25:00,79.31,79.32,79.28,79.29,56800.0,77.9645,77.9743,77.935,77.9448,56800.0
2025-01-24 13:30:00,79.29,79.31,79.27,79.27,65939.0,77.9448,77.9645,77.9251,77.9251,65939.0
2025-01-24 13:35:00,79.27,79.29,79.26,79.28,37380.0,77.9251,77.9448,77.9153,77.935,37380.0
2025-01-24 13:40:00,79.28,79.29,79.26,79.27,21913.0,77.935,77.9448,77.9153,77.9251,21913.0
2025-01-24 13:45:00,79.27,79.28,79.23,79.27,28367.0,77.9251,77.935,77.8858,77.9251,28367.0
2025-01-24 13:50:00,79.26,79.26,79.22,79.23,47508.0,77.9153,77.9153,77.876,77.8858,47508.0
2025-01-24 13:55:00,79.23,79.24,79.18,79.2,68130.0,77.8858,77.8957,77.8367,77.8563,68130.0
2025-01-24 14:00:00,79.2,79.22,79.19,79.19,37836.0,77.8563,77.876,77.8465,77.8465,37836.0
2025-01-24 14:05:00,79.2,79.2,79.18,79.2,41615.0,77.8563,77.8563,77.8367,77.8563,41615.0
2025-01-24 14:10:00,79.2,79.24,79.19,79.23,34350.0,77.8563,77.8957,77.8465,77.8858,34350.0
2025-01-24 14:15:00,79.23,79.25,79.22,79.23,29821.0,77.8858,77.9055,77.876,77.8858,29821.0
2025-01-24 14:20:00,79.23,79.27,79.22,79.26,145912.0,77.8858,77.9251,77.876,77.9153,145912.0
2025-01-24 14:25:00,79.26,79.3,79.25,79.27,44295.0,77.9153,77.9546,77.9055,77.9251,44295.0
2025-01-24 14:30:00,79.27,79.29,79.26,79.27,43203.0,77.9251,77.9448,77.9153,77.9251,43203.0
2025-01-24 14:35:00,79.27,79.29,79.26,79.27,40640.0,77.9251,77.9448,77.9153,77.9251,40640.0
2025-01-24 14:40:00,79.28,79.29,79.26,79.28,30733.0,77.935,77.9448,77.9153,77.935,30733.0
2025-01-24 14:45:00,79.28,79.29,79.27,79.29,30783.0,77.935,77.9448,77.9251,77.9448,30783.0
2025-01-24 14:50:00,79.29,79.31,79.28,79.3,49680.0,77.9448,77.9645,77.935,77.9546,49680.0
2025-01-24 14:55:00,79.3,79.3,79.25,79.26,48553.0,77.9546,77.9546,77.9055,77.9153,48553.0
2025-01-24 15:00:00,79.25,79.28,79.23,79.28,90909.0,77.9055,77.935,77.8858,77.935,90909.0
2025-01-24 15:05:00,79.27,79.28,79.25,79.26,24411.0,77.9251,77.935,77.9055,77.9153,24411.0
2025-01-24 15:10:00,79.26,79.28,79.25,79.27,25141.0,77.9153,77.935,77.9055,77.9251,25141.0
2025-01-24 15:15:00,79.27,79.28,79.25,79.26,31217.0,77.9251,77.935,77.9055,77.9153,31217.0
2025-01-24 15:20:00,79.25,79.26,79.23,79.25,43301.0,77.9055,77.9153,77.8858,77.9055,43301.0
2025-01-24 15:25:00,79.26,79.26,79.21,79.21,41896.0,77.9153,77.9153,77.8662,77.8662,41896.0
2025-01-24 15:30:00,79.22,79.23,79.18,79.19,46796.0,77.876,77.8858,77.8367,77.8465,46796.0
2025-01-24 15:35:00,79.19,79.2,79.17,79.17,65023.0,77.8465,77.8563,77.8268,77.8268,65023.0
2025-01-24 15:40:00,79.17,79.19,79.15,79.19,94546.0,77.8268,77.8465,77.8072,77.8465,94546.0
2025-01-24 15:45:00,79.19,79.19,79.16,79.17,94450.0,77.8465,77.8465,77.817,77.8268,94450.0
2025-01-24 15:50:00,79.17,79.19,79.15,79.16,298991.0,77.8268,77.8465,77.8072,77.817,298991.0
2025-01-24 15:55:00,79.15,79.24,79.14,79.22,360321.0,77.8072,77.8957,77.7973,77.876,360321.0
2025-01-27 09:30:00,78.84,79.0,78.82,78.97,439223.0,77.5024,77.6597,77.4828,77.6302,439223.0
2025-01-27 09:35:00,78.97,79.06,78.95,79.04,71650.0,77.6302,77.7187,77.6106,77.699,71650.0
2025-01-27 09:40:00,79.04,79.06,78.99,79.01,90845.0,77.699,77.7187,77.6499,77.6696,90845.0
2025-01-27 09:45:00,79.0,79.11,79.0,79.08,284719.0,77.6597,77.7679,77.6597,77.7384,284719.0
2025-01-27 09:50:00,79.07,79.12,79.05,79.11,193584.0,77.7285,77.7777,77.7089,77.7679,193584.0
2025-01-27 09:55:00,79.09,79.15,79.05,79.15,128135.0,77.7482,77.8072,77.7089,77.8072,128135.0
2025-01-27 10:00:00,79.15,79.17,79.03,79.04,170858.0,77.8072,77.8268,77.6892,77.699,170858.0
2025-01-27 10:05:00,79.04,79.09,78.99,79.09,160621.0,77.699,77.7482,77.6499,77.7482,160621.0
2025-01-27 10:10:00,79.08,79.12,79.04,79.05,324440.0,77.7384,77.7777,77.699,77.7089,324440.0
2025-01-27 10:15:00,79.04,79.07,79.0,79.04,137480.0,77.699,77.7285,77.6597,77.699,137480.0
2025-01-27 10:20:00,79.04,79.15,79.04,79.15,121647.0,77.699,77.8072,77.699,77.8072,121647.0
2025-01-27 10:25:00,79.15,79.17,79.13,79.14,213829.0,77.8072,77.8268,77.7875,77.7973,213829.0
2025-01-27 10:30:00,79.13,79.14,79.06,79.11,137318.0,77.7875,77.7973,77.7187,77.7679,137318.0
2025-01-27 10:35:00,79.1,79.1,79.05,79.07,70031.0,77.758,77.758,77.7089,77.7285,70031.0
2025-01-27 10:40:00,79.07,79.13,79.07,79.13,29608.0,77.7285,77.7875,77.7285,77.7875,29608.0
2025-01-27 10:45:00,79.12,79.15,79.09,79.1,48060.0,77.7777,77.8072,77.7482,77.758,48060.0
2025-01-27 10:50:00,79.09,79.11,79.05,79.09,77550.0,77.7482,77.7679,77.7089,77.7482,77550.0
2025-01-27 10:55:00,79.09,79.11,79.05,79.08,89202.0,77.7482,77.7679,77.7089,77.7384,89202.0
2025-01-27 11:00:00,79.08,79.11,79.07,79.08,39809.0,77.7384,77.7679,77.7285,77.7384,39809.0
2025-01-27 11:05:00,79.08,79.1,79.05,79.07,159657.0,77.7384,77.758,77.7089,77.7285,159657.0
2025-01-27 11:10:00,79.08,79.12,79.07,79.09,104543.0,77.7384,77.7777,77.7285,77.7482,104543.0
2025-01-27 11:15:00,79.09,79.13,79.09,79.12,62804.0,77.7482,77.7875,77.7482,77.7777,62804.0
2025-01-27 11:20:00,79.12,79.13,79.05,79.05,56445.0,77.7777,77.7875,77.7089,77.7089,56445.0
2025-01-27 11:25:00,79.05,79.07,79.02,79.05,196591.0,77.7089,77.7285,77.6794,77.7089,196591.0
2025-01-27 11:30:00,79.04,79.05,78.97,79.01,187749.0,77.699,77.7089,77.6302,77.6696,187749.0
2025-01-27 11:35:00,79.01,79.05,78.95,78.95,132131.0,77.6696,77.7089,77.6106,77.6106,132131.0
2025-01-27 11:40:00,78.95,78.99,78.92,78.94,134391.0,77.6106,77.6499,77.5811,77.6007,134391.0
2025-01-27 11:45:00,78.95,79.02,78.93,79.0,150701.0,77.6106,77.6794,77.5909,77.6597,150701.0
2025-01-27 11:50:00,78.99,79.02,78.97,78.98,108035.0,77.6499,77.6794,77.6302,77.6401,108035.0
2025-01-27 11:55:00,78.98,79.01,78.95,78.97,95185.0,77.6401,77.6696,77.6106,77.6302,95185.0
2025-01-27 12:00:00,78.97,79.03,78.96,79.03,115035.0,77.6302,77.6892,77.6204,77.6892,115035.0
2025-01-27 12:05:00,79.02,79.03,78.95,78.98,103149.0,77.6794,77.6892,77.6106,77.6401,103149.0
2025-01-27 12:10:00,78.98,79.02,78.98,78.99,44378.0,77.6401,77.6794,77.6401,77.6499,44378.0
2025-01-27 12:15:00,78.99,79.02,78.96,78.97,48260.0,77.6499,77.6794,77.6204,77.6302,48260.0
2025-01-27 12:20:00,78.97,79.03,78.95,79.02,73514.0,77.6302,77.6892,77.6106,77.6794,73514.0
2025-01-27 12:25:00,79.01,79.09,79.0,79.05,169448.0,77.6696,77.7482,77.6597,77.7089,169448.0
2025-01-27 12:30:00,79.05,79.07,79.03,79.07,62825.0,77.7089,77.7285,77.6892,77.7285,62825.0
2025-01-27 12:35:00,79.07,79.09,79.03,79.05,37928.0,77.7285,77.7482,77.6892,77.7089,37928.0
2025-01-27 12:40:00,79.06,79.07,79.02,79.05,339903.0,77.7187,77.7285,77.6794,77.7089,339903.0
2025-01-27 12:45:00,79.06,79.06,79.02,79.02,54171.0,77.7187,77.7187,77.6794,77.6794,54171.0
2025-01-27 12:50:00,79.03,79.03,78.98,79.0,84370.0,77.6892,77.6892,77.6401,77.6597,84370.0
2025-01-27 12:55:00,79.0,79.01,78.96,78.96,77371.0,77.6597,77.6696,77.6204,77.6204,77371.0
2025-01-27 13:00:00,78.96,78.99,78.94,78.98,63419.0,77.6204,77.6499,77.6007,77.6401,63419.0
2025-01-27 13:05:00,78.99,79.03,78.98,79.03,53564.0,77.6499,77.6892,77.6401,77.6892,53564.0
2025-01-27 13:10:00,79.02,79.04,78.97,78.99,83534.0,77.6794,77.699,77.6302,77.6499,83534.0
2025-01-27 13:15:00,79.0,79.0,78.94,78.97,59027.0,77.6597,77.6597,77.6007,77.6302,59027.0
2025-01-27 13:20:00,78.97,79.0,78.96,78.97,59327.0,77.6302,77.6597,77.6204,77.6302,59327.0
2025-01-27 13:25:00,78.97,78.98,78.93,78.94,38753.0,77.6302,77.6401,77.5909,77.6007,38753.0
2025-01-27 13:30:00,78.93,78.99,78.93,78.97,94789.0,77.5909,77.6499,77.5909,77.6302,94789.0
2025-01-27 13:35:00,78.98,79.0,78.94,78.95,68441.0,77.6401,77.6597,77.6007,77.6106,68441.0
2025-01-27 13:40:00,78.95,79.01,78.95,79.01,147511.0,77.6106,77.6696,77.6106,77.6696,147511.0
2025-01-27 13:45:00,79.0,79.03,78.98,79.0,58595.0,77.6597,77.6892,77.6401,77.6597,58595.0
2025-01-27 13:50:00,79.01,79.03,78.98,79.02,52645.0,77.6696,77.6892,77.6401,77.6794,52645.0
2025-01-27 13:55:00,79.01,79.02,78.98,78.98,70373.0,77.6696,77.6794,77.6401,77.6401,70373.0
2025-01-27 14:00:00,78.98,79.04,78.98,79.04,41153.0,77.6401,77.699,77.6401,77.699,41153.0
2025-01-27 14:05:00,79.03,79.03,78.99,79.0,66044.0,77.6892,77.6892,77.6499,77.6597,66044.0
2025-01-27 14:10:00,79.0,79.04,78.99,78.99,292382.0,77.6597,77.699,77.6499,77.6499,292382.0
2025-01-27 14:15:00,79.0,79.06,78.99,79.06,28469.0,77.6597,77.7187,77.6499,77.7187,28469.0
2025-01-27 14:20:00,79.05,79.08,79.04,79.08,17396.0,77.7089,77.7384,77.699,77.7384,17396.0
2025-01-27 14:25:00,79.08,79.16,79.07,79.16,36423.0,77.7384,77.817,77.7285,77.817,36423.0
2025-01-27 14:30:00,79.15,79.15,79.12,79.14,66037.0,77.8072,77.8072,77.7777,77.7973,66037.0
2025-01-27 14:35:00,79.14,79.17,79.11,79.14,83344.0,77.7973,77.8268,77.7679,77.7973,83344.0
2025-01-27 14:40:00,79.15,79.15,79.1,79.12,29551.0,77.8072,77.8072,77.758,77.7777,29551.0
2025-01-27 14:45:00,79.12,79.12,79.05,79.06,40875.0,77.7777,77.7777,77.7089,77.7187,40875.0
2025-01-27 14:50:00,79.06,79.07,79.02,79.06,38417.0,77.7187,77.7285,77.6794,77.7187,38417.0
2025-01-27 14:55:00,79.06,79.1,79.05,79.06,36400.0,77.7187,77.758,77.7089,77.7187,36400.0
2025-01-27 15:00:00,79.06,79.1,79.05,79.07,50476.0,77.7187,77.758,77.7089,77.7285,50476.0
2025-01-27 15:05:00,79.06,79.09,79.03,79.07,65609.0,77.7187,77.7482,77.6892,77.7285,65609.0
2025-01-27 15:10:00,79.07,79.1,79.06,79.09,16856.0,77.7285,77.758,77.7187,77.7482,16856.0
2025-01-27 15:15:00,79.09,79.13,79.07,79.12,88793.0,77.7482,77.7875,77.7285,77.7777,88793.0
2025-01-27 15:20:00,79.13,79.16,79.13,79.16,31752.0,77.7875,77.817,77.7875,77.817,31752.0
2025-01-27 15:25:00,79.16,79.17,79.13,79.13,40006.0,77.817,77.8268,77.7875,77.7875,40006.0
2025-01-27 15:30:00,79.13,79.14,79.11,79.13,26309.0,77.7875,77.7973,77.7679,77.7875,26309.0
2025-01-27 15:35:00,79.13,79.2,79.13,79.19,97871.0,77.7875,77.8563,77.7875,77.8465,97871.0
2025-01-27 15:40:00,79.2,79.22,79.18,79.22,90549.0,77.8563,77.876,77.8367,77.876,90549.0
2025-01-27 15:45:00,79.22,79.23,79.17,79.19,93993.0,77.876,77.8858,77.8268,77.8465,93993.0
2025-01-27 15:50:00,79.18,79.2,79.12,79.15,392624.0,77.8367,77.8563,77.7777,77.8072,392624.0
2025-01-27 15:55:00,79.15,79.27,79.14,79.25,817404.0,77.8072,77.9251,77.7973,77.9055,817404.0
2025-01-28 09:30:00,79.11,79.16,79.09,79.1,125034.0,77.7679,77.817,77.7482,77.758,125034.0
2025-01-28 09:35:00,79.1,79.12,79.07,79.09,64597.0,77.758,77.7777,77.7285,77.7482,64597.0
2025-01-28 09:40:00,79.1,79.15,79.03,79.04,53929.0,77.758,77.8072,77.6892,77.699,53929.0
2025-01-28 09:45:00,79.04,79.05,78.94,78.97,78575.0,77.699,77.7089,77.6007,77.6302,78575.0
2025-01-28 09:50:00,78.96,79.0,78.94,79.0,69199.0,77.6204,77.6597,77.6007,77.6597,69199.0
2025-01-28 09:55:00,79.0,79.01,78.97,79.0,66685.0,77.6597,77.6696,77.6302,77.6597,66685.0
2025-01-28 10:00:00,79.01,79.05,79.01,79.05,83393.0,77.6696,77.7089,77.6696,77.7089,83393.0
2025-01-28 10:05:00,79.05,79.09,79.04,79.06,60564.0,77.7089,77.7482,77.699,77.7187,60564.0
2025-01-28 10:10:00,79.05,79.07,79.02,79.07,92701.0,77.7089,77.7285,77.6794,77.7285,92701.0
2025-01-28 10:15:00,79.06,79.08,79.03,79.06,52886.0,77.7187,77.7384,77.6892,77.7187,52886.0
2025-01-28 10:20:00,79.06,79.13,79.06,79.13,31593.0,77.7187,77.7875,77.7187,77.7875,31593.0
2025-01-28 10:25:00,79.13,79.14,79.09,79.1,62540.0,77.7875,77.7973,77.7482,77.758,62540.0
2025-01-28 10:30:00,79.09,79.14,79.08,79.11,118244.0,77.7482,77.7973,77.7384,77.7679,118244.0
2025-01-28 10:35:00,79.1,79.14,79.09,79.13,77339.0,77.758,77.7973,77.7482,77.7875,77339.0
2025-01-28 10:40:00,79.12,79.13,79.07,79.08,29225.0,77.7777,77.7875,77.7285,77.7384,29225.0
2025-01-28 10:45:00,79.08,79.13,79.04,79.12,45396.0,77.7384,77.7875,77.699,77.7777,45396.0
2025-01-28 10:50:00,79.11,79.12,79.03,79.03,86260.0,77.7679,77.7777,77.6892,77.6892,86260.0
2025-01-28 10:55:00,79.03,79.04,78.99,79.03,45526.0,77.6892,77.699,77.6499,77.6892,45526.0
2025-01-28 11:00:00,79.03,79.06,79.02,79.06,149248.0,77.6892,77.7187,77.6794,77.7187,149248.0
2025-01-28 11:05:00,79.06,79.09,79.05,79.06,41518.0,77.7187,77.7482,77.7089,77.7187,41518.0
2025-01-28 11:10:00,79.07,79.1,79.01,79.02,27844.0,77.7285,77.758,77.6696,77.6794,27844.0
2025-01-28 11:15:00,79.02,79.03,78.97,78.98,154315.0,77.6794,77.6892,77.6302,77.6401,154315.0
2025-01-28 11:20:00,78.97,78.99,78.93,78.94,58324.0,77.6302,77.6499,77.5909,77.6007,58324.0
2025-01-28 11:25:00,78.94,78.95,78.88,78.9,78056.0,77.6007,77.6106,77.5418,77.5614,78056.0
2025-01-28 11:30:00,78.89,78.9,78.86,78.86,74682.0,77.5516,77.5614,77.5221,77.5221,74682.0
2025-01-28 11:35:00,78.86,78.87,78.82,78.87,135287.0,77.5221,77.5319,77.4828,77.5319,135287.0
2025-01-28 11:40:00,78.87,78.88,78.7,78.74,282778.0,77.5319,77.5418,77.3648,77.4041,282778.0
2025-01-28 11:45:00,78.75,78.77,78.71,78.76,337631.0,77.414,77.4336,77.3746,77.4238,337631.0
2025-01-28 11:50:00,78.75,78.75,78.65,78.72,334349.0,77.414,77.414,77.3157,77.3845,334349.0
2025-01-28 11:55:00,78.72,78.77,78.71,78.76,142290.0,77.3845,77.4336,77.3746,77.4238,142290.0
2025-01-28 12:00:00,78.76,78.8,78.76,78.79,44068.0,77.4238,77.4631,77.4238,77.4533,44068.0
2025-01-28 12:05:00,78.8,78.86,78.78,78.86,38295.0,77.4631,77.5221,77.4435,77.5221,38295.0
2025-01-28 12:10:00,78.86,78.88,78.84,78.85,43448.0,77.5221,77.5418,77.5024,77.5123,43448.0
2025-01-28 12:15:00,78.84,78.85,78.83,78.84,22621.0,77.5024,77.5123,77.4926,77.5024,22621.0
2025-01-28 12:20:00,78.84,78.88,78.82,78.88,78567.0,77.5024,77.5418,77.4828,77.5418,78567.0
2025-01-28 12:25:00,78.88,78.92,78.87,78.89,171693.0,77.5418,77.5811,77.5319,77.5516,171693.0
2025-01-28 12:30:00,78.89,78.94,78.88,78.92,115215.0,77.5516,77.6007,77.5418,77.5811,115215.0
2025-01-28 12:35:00,78.92,78.96,78.91,78.95,55141.0,77.5811,77.6204,77.5713,77.6106,55141.0
2025-01-28 12:40:00,78.94,78.97,78.91,78.91,60808.0,77.6007,77.6302,77.5713,77.5713,60808.0
2025-01-28 12:45:00,78.92,78.92,78.89,78.91,35278.0,77.5811,77.5811,77.5516,77.5713,35278.0
2025-01-28 12:50:00,78.91,78.93,78.9,78.92,44081.0,77.5713,77.5909,77.5614,77.5811,44081.0
2025-01-28 12:55:00,78.93,78.95,78.88,78.89,63894.0,77.5909,77.6106,77.5418,77.5516,63894.0
2025-01-28 13:00:00,78.9,78.95,78.89,78.94,39079.0,77.5614,77.6106,77.5516,77.6007,39079.0
2025-01-28 13:05:00,78.95,78.98,78.94,78.95,22548.0,77.6106,77.6401,77.6007,77.6106,22548.0
2025-01-28 13:10:00,78.95,78.97,78.95,78.97,16787.0,77.6106,77.6302,77.6106,77.6302,16787.0
2025-01-28 13:15:00,78.97,79.0,78.96,78.99,17146.0,77.6302,77.6597,77.6204,77.6499,17146.0
2025-01-28 13:20:00,78.99,79.0,78.96,78.98,61286.0,77.6499,77.6597,77.6204,77.6401,61286.0
2025-01-28 13:25:00,78.99,78.99,78.96,78.98,23789.0,77.6499,77.6499,77.6204,77.6401,23789.0
2025-01-28 13:30:00,78.98,79.04,78.97,79.04,34536.0,77.6401,77.699,77.6302,77.699,34536.0
2025-01-28 13:35:00,79.03,79.04,78.95,78.96,169039.0,77.6892,77.699,77.6106,77.6204,169039.0
2025-01-28 13:40:00,78.96,78.99,78.92,78.94,255995.0,77.6204,77.6499,77.5811,77.6007,255995.0
2025-01-28 13:45:00,78.94,78.95,78.91,78.95,76788.0,77.6007,77.6106,77.5713,77.6106,76788.0
2025-01-28 13:50:00,78.95,78.97,78.93,78.95,22091.0,77.6106,77.6302,77.5909,77.6106,22091.0
2025-01-28 13:55:00,78.95,78.96,78.92,78.92,52182.0,77.6106,77.6204,77.5811,77.5811,52182.0
2025-01-28 14:00:00,78.92,78.95,78.91,78.92,86898.0,77.5811,77.6106,77.5713,77.5811,86898.0
2025-01-28 14:05:00,78.92,78.93,78.89,78.9,29000.0,77.5811,77.5909,77.5516,77.5614,29000.0
2025-01-28 14:10:00,78.9,78.9,78.87,78.88,56467.0,77.5614,77.5614,77.5319,77.5418,56467.0
2025-01-28 14:15:00,78.87,78.92,78.87,78.92,25219.0,77.5319,77.5811,77.5319,77.5811,25219.0
2025-01-28 14:20:00,78.92,78.92,78.91,78.92,41867.0,77.5811,77.5811,77.5713,77.5811,41867.0
2025-01-28 14:25:00,78.92,78.96,78.9,78.95,33594.0,77.5811,77.6204,77.5614,77.6106,33594.0
2025-01-28 14:30:00,78.95,78.99,78.94,78.98,38812.0,77.6106,77.6499,77.6007,77.6401,38812.0
2025-01-28 14:35:00,78.99,79.03,78.99,79.02,52828.0,77.6499,77.6892,77.6499,77.6794,52828.0
2025-01-28 14:40:00,79.02,79.08,79.02,79.08,27869.0,77.6794,77.7384,77.6794,77.7384,27869.0
2025-01-28 14:45:00,79.08,79.14,79.08,79.13,62136.0,77.7384,77.7973,77.7384,77.7875,62136.0
2025-01-28 14:50:00,79.13,79.15,79.11,79.15,16839.0,77.7875,77.8072,77.7679,77.8072,16839.0
2025-01-28 14:55:00,79.15,79.17,79.14,79.16,33936.0,77.8072,77.8268,77.7973,77.817,33936.0
2025-01-28 15:00:00,79.15,79.15,79.11,79.13,32870.0,77.8072,77.8072,77.7679,77.7875,32870.0
2025-01-28 15:05:00,79.13,79.15,79.1,79.14,50724.0,77.7875,77.8072,77.758,77.7973,50724.0
2025-01-28 15:10:00,79.14,79.15,79.12,79.15,30509.0,77.7973,77.8072,77.7777,77.8072,30509.0
2025-01-28 15:15:00,79.14,79.18,79.13,79.16,314077.0,77.7973,77.8367,77.7875,77.817,314077.0
2025-01-28 15:20:00,79.17,79.18,79.15,79.17,109783.0,77.8268,77.8367,77.8072,77.8268,109783.0
2025-01-28 15:25:00,79.17,79.17,79.14,79.14,51392.0,77.8268,77.8268,77.7973,77.7973,51392.0
2025-01-28 15:30:00,79.14,79.16,79.13,79.14,38417.0,77.7973,77.817,77.7875,77.7973,38417.0
2025-01-28 15:35:00,79.13,79.14,79.1,79.11,40868.0,77.7875,77.7973,77.758,77.7679,40868.0
2025-01-28 15:40:00,79.11,79.15,79.11,79.15,63810.0,77.7679,77.8072,77.7679,77.8072,63810.0
2025-01-28 15:45:00,79.15,79.15,79.11,79.14,63147.0,77.8072,77.8072,77.7679,77.7973,63147.0
2025-01-28 15:50:00,79.13,79.17,79.12,79.16,319645.0,77.7875,77.8268,77.7777,77.817,319645.0
2025-01-28 15:55:00,79.16,79.16,79.09,79.13,757891.0,77.817,77.817,77.7482,77.7875,757891.0
2025-01-29 09:30:00,79.15,79.17,79.11,79.14,95967.0,77.8072,77.8268,77.7679,77.7973,95967.0
2025-01-29 09:35:00,79.14,79.17,79.09,79.16,61855.0,77.7973,77.8268,77.7482,77.817,61855.0
2025-01-29 09:40:00,79.17,79.19,79.11,79.11,94960.0,77.8268,77.8465,77.7679,77.7679,94960.0
2025-01-29 09:45:00,79.13,79.18,79.1,79.13,68700.0,77.7875,77.8367,77.758,77.7875,68700.0
2025-01-29 09:50:00,79.13,79.21,79.13,79.18,65149.0,77.7875,77.8662,77.7875,77.8367,65149.0
2025-01-29 09:55:00,79.19,79.22,79.17,79.21,71135.0,77.8465,77.876,77.8268,77.8662,71135.0
2025-01-29 10:00:00,79.22,79.26,79.21,79.26,82591.0,77.876,77.9153,77.8662,77.9153,82591.0
2025-01-29 10:05:00,79.26,79.29,79.25,79.28,44729.0,77.9153,77.9448,77.9055,77.935,44729.0
2025-01-29 10:10:00,79.28,79.28,79.22,79.27,91853.0,77.935,77.935,77.876,77.9251,91853.0
2025-01-29 10:15:00,79.27,79.29,79.24,79.27,66895.0,77.9251,77.9448,77.8957,77.9251,66895.0
2025-01-29 10:20:00,79.27,79.27,79.23,79.25,26250.0,77.9251,77.9251,77.8858,77.9055,26250.0
2025-01-29 10:25:00,79.24,79.25,79.2,79.23,36094.0,77.8957,77.9055,77.8563,77.8858,36094.0
2025-01-29 10:30:00,79.23,79.26,79.21,79.24,28995.0,77.8858,77.9153,77.8662,77.8957,28995.0
2025-01-29 10:35:00,79.24,79.29,79.22,79.29,29271.0,77.8957,77.9448,77.876,77.9448,29271.0
2025-01-29 10:40:00,79.28,79.35,79.27,79.34,51294.0,77.935,78.0038,77.9251,77.994,51294.0
2025-01-29 10:45:00,79.34,79.36,79.27,79.31,35812.0,77.994,78.0136,77.9251,77.9645,35812.0
2025-01-29 10:50:00,79.31,79.32,79.27,79.28,31217.0,77.9645,77.9743,77.9251,77.935,31217.0
2025-01-29 10:55:00,79.27,79.29,79.23,79.25,32523.0,77.9251,77.9448,77.8858,77.9055,32523.0
2025-01-29 11:00:00,79.25,79.29,79.21,79.26,58025.0,77.9055,77.9448,77.8662,77.9153,58025.0
2025-01-29 11:05:00,79.27,79.27,79.13,79.16,62942.0,77.9251,77.9251,77.7875,77.817,62942.0
2025-01-29 11:10:00,79.16,79.21,79.15,79.2,35659.0,77.817,77.8662,77.8072,77.8563,35659.0
2025-01-29 11:15:00,79.19,79.21,79.17,79.21,32285.0,77.8465,77.8662,77.8268,77.8662,32285.0
2025-01-29 11:20:00,79.21,79.25,79.2,79.23,31623.0,77.8662,77.9055,77.8563,77.8858,31623.0
2025-01-29 11:25:00,79.22,79.23,79.19,79.19,31446.0,77.876,77.8858,77.8465,77.8465,31446.0
2025-01-29 11:30:00,79.2,79.23,79.18,79.22,71562.0,77.8563,77.8858,77.8367,77.876,71562.0
2025-01-29 11:35:00,79.22,79.27,79.18,79.18,20698.0,77.876,77.9251,77.8367,77.8367,20698.0
2025-01-29 11:40:00,79.17,79.22,79.17,79.2,28194.0,77.8268,77.876,77.8268,77.8563,28194.0
2025-01-29 11:45:00,79.21,79.23,79.18,79.2,24618.0,77.8662,77.8858,77.8367,77.8563,24618.0
2025-01-29 11:50:00,79.22,79.22,79.17,79.19,53829.0,77.876,77.876,77.8268,77.8465,53829.0
2025-01-29 11:55:00,79.18,79.18,79.12,79.15,49893.0,77.8367,77.8367,77.7777,77.8072,49893.0
2025-01-29 12:00:00,79.14,79.25,79.13,79.24,118555.0,77.7973,77.9055,77.7875,77.8957,118555.0
2025-01-29 12:05:00,79.24,79.26,79.21,79.21,109687.0,77.8957,77.9153,77.8662,77.8662,109687.0
2025-01-29 12:10:00,79.21,79.25,79.2,79.22,162753.0,77.8662,77.9055,77.8563,77.876,162753.0
2025-01-29 12:15:00,79.23,79.28,79.22,79.26,22968.0,77.8858,77.935,77.876,77.9153,22968.0
2025-01-29 12:20:00,79.26,79.3,79.26,79.29,26666.0,77.9153,77.9546,77.9153,77.9448,26666.0
2025-01-29 12:25:00,79.29,79.3,79.24,79.25,17622.0,77.9448,77.9546,77.8957,77.9055,17622.0
2025-01-29 12:30:00,79.27,79.28,79.25,79.25,20321.0,77.9251,77.935,77.9055,77.9055,20321.0
2025-01-29 12:35:00,79.25,79.26,79.23,79.25,12675.0,77.9055,77.9153,77.8858,77.9055,12675.0
2025-01-29 12:40:00,79.24,79.26,79.22,79.25,46852.0,77.8957,77.9153,77.876,77.9055,46852.0
2025-01-29 12:45:00,79.25,79.26,79.23,79.24,44871.0,77.9055,77.9153,77.8858,77.8957,44871.0
2025-01-29 12:50:00,79.24,79.25,79.22,79.23,39857.0,77.8957,77.9055,77.876,77.8858,39857.0
2025-01-29 12:55:00,79.24,79.25,79.21,79.24,42645.0,77.8957,77.9055,77.8662,77.8957,42645.0
2025-01-29 13:00:00,79.23,79.24,79.05,79.07,364307.0,77.8858,77.8957,77.7089,77.7285,364307.0
2025-01-29 13:05:00,79.08,79.2,79.06,79.19,140752.0,77.7384,77.8563,77.7187,77.8465,140752.0
2025-01-29 13:10:00,79.19,79.21,79.14,79.19,25301.0,77.8465,77.8662,77.7973,77.8465,25301.0
2025-01-29 13:15:00,79.19,79.21,79.18,79.2,15313.0,77.8465,77.8662,77.8367,77.8563,15313.0
2025-01-29 13:20:00,79.2,79.22,79.17,79.22,9065.0,77.8563,77.876,77.8268,77.876,9065.0
2025-01-29 13:25:00,79.23,79.26,79.22,79.25,28965.0,77.8858,77.9153,77.876,77.9055,28965.0
2025-01-29 13:30:00,79.26,79.29,79.24,79.26,18085.0,77.9153,77.9448,77.8957,77.9153,18085.0
2025-01-29 13:35:00,79.26,79.27,79.21,79.22,19993.0,77.9153,77.9251,77.8662,77.876,19993.0
2025-01-29 13:40:00,79.22,79.24,79.2,79.22,20358.0,77.876,77.8957,77.8563,77.876,20358.0
2025-01-29 13:45:00,79.21,79.24,79.19,79.23,28388.0,77.8662,77.8957,77.8465,77.8858,28388.0
2025-01-29 13:50:00,79.21,79.21,79.18,79.19,38888.0,77.8662,77.8662,77.8367,77.8465,38888.0
2025-01-29 13:55:00,79.2,79.2,79.17,79.18,46391.0,77.8563,77.8563,77.8268,77.8367,46391.0
2025-01-29 14:00:00,79.17,79.17,78.94,78.98,224446.0,77.8268,77.8268,77.6007,77.6401,224446.0
2025-01-29 14:05:00,78.98,79.03,78.93,78.99,95458.0,77.6401,77.6892,77.5909,77.6499,95458.0
2025-01-29 14:10:00,78.99,78.99,78.87,78.95,183972.0,77.6499,77.6499,77.5319,77.6106,183972.0
2025-01-29 14:15:00,78.96,78.98,78.85,78.9,61527.0,77.6204,77.6401,77.5123,77.5614,61527.0
2025-01-29 14:20:00,78.91,78.96,78.9,78.93,63426.0,77.5713,77.6204,77.5614,77.5909,63426.0
2025-01-29 14:25:00,78.92,78.92,78.89,78.9,65822.0,77.5811,77.5811,77.5516,77.5614,65822.0
2025-01-29 14:30:00,78.89,79.08,78.86,79.02,155557.0,77.5516,77.7384,77.5221,77.6794,155557.0
2025-01-29 14:35:00,79.01,79.13,78.85,79.12,274569.0,77.6696,77.7875,77.5123,77.7777,274569.0
2025-01-29 14:40:00,79.12,79.28,79.11,79.2,143299.0,77.7777,77.935,77.7679,77.8563,143299.0
2025-01-29 14:45:00,79.22,79.27,79.14,79.17,41743.0,77.876,77.9251,77.7973,77.8268,41743.0
2025-01-29 14:50:00,79.16,79.3,79.13,79.23,76554.0,77.817,77.9546,77.7875,77.8858,76554.0
2025-01-29 14:55:00,79.23,79.26,79.11,79.19,133093.0,77.8858,77.9153,77.7679,77.8465,133093.0
2025-01-29 15:00:00,79.18,79.21,79.09,79.1,63731.0,77.8367,77.8662,77.7482,77.758,63731.0
2025-01-29 15:05:00,79.1,79.2,79.09,79.17,28583.0,77.758,77.8563,77.7482,77.8268,28583.0
2025-01-29 15:10:00,79.19,79.26,79.04,79.16,244260.0,77.8465,77.9153,77.699,77.817,244260.0
2025-01-29 15:15:00,79.15,79.17,79.08,79.15,68919.0,77.8072,77.8268,77.7384,77.8072,68919.0
2025-01-29 15:20:00,79.16,79.3,79.15,79.29,133259.0,77.817,77.9546,77.8072,77.9448,133259.0
2025-01-29 15:25:00,79.29,79.32,79.22,79.23,124037.0,77.9448,77.9743,77.876,77.8858,124037.0
2025-01-29 15:30:00,79.23,79.25,79.18,79.2,73050.0,77.8858,77.9055,77.8367,77.8563,73050.0
2025-01-29 15:35:00,79.2,79.21,79.12,79.13,43120.0,77.8563,77.8662,77.7777,77.7875,43120.0
2025-01-29 15:40:00,79.13,79.17,79.11,79.13,130539.0,77.7875,77.8268,77.7679,77.7875,130539.0
2025-01-29 15:45:00,79.13,79.13,79.05,79.1,121353.0,77.7875,77.7875,77.7089,77.758,121353.0
2025-01-29 15:50:00,79.1,79.13,79.04,79.1,255657.0,77.758,77.7875,77.699,77.758,255657.0
2025-01-29 15:55:00,79.11,79.15,79.09,79.12,265898.0,77.7679,77.8072,77.7482,77.7777,265898.0
2025-01-30 09:30:00,79.88,79.88,79.78,79.8,385115.0,78.5248,78.5248,78.4265,78.4462,385115.0
2025-01-30 09:35:00,79.81,79.88,79.79,79.84,191117.0,78.456,78.5248,78.4363,78.4855,191117.0
2025-01-30 09:40:00,79.83,79.86,79.81,79.84,88878.0,78.4756,78.5051,78.456,78.4855,88878.0
2025-01-30 09:45:00,79.84,79.87,79.81,79.85,55640.0,78.4855,78.515,78.456,78.4953,55640.0
2025-01-30 09:50:00,79.86,79.87,79.82,79.87,54906.0,78.5051,78.515,78.4658,78.515,54906.0
2025-01-30 09:55:00,79.86,79.91,79.83,79.85,577282.0,78.5051,78.5543,78.4756,78.4953,577282.0
2025-01-30 10:00:00,79.86,79.91,79.8,79.9,163051.0,78.5051,78.5543,78.4462,78.5445,163051.0
2025-01-30 10:05:00,79.9,79.94,79.87,79.9,745961.0,78.5445,78.5838,78.515,78.5445,745961.0
2025-01-30 10:10:00,79.9,79.94,79.89,79.91,329780.0,78.5445,78.5838,78.5346,78.5543,329780.0
2025-01-30 10:15:00,79.9,79.97,79.9,79.94,340061.0,78.5445,78.6133,78.5445,78.5838,340061.0
2025-01-30 10:20:00,79.95,79.99,79.95,79.98,150221.0,78.5936,78.6329,78.5936,78.6231,150221.0
2025-01-30 10:25:00,79.98,79.98,79.9,79.91,168328.0,78.6231,78.6231,78.5445,78.5543,168328.0
2025-01-30 10:30:00,79.91,79.99,79.9,79.98,452182.0,78.5543,78.6329,78.5445,78.6231,452182.0
2025-01-30 10:35:00,79.98,80.02,79.98,80.01,178491.0,78.6231,78.6624,78.6231,78.6526,178491.0
2025-01-30 10:40:00,80.01,80.06,80.01,80.02,81020.0,78.6526,78.7017,78.6526,78.6624,81020.0
2025-01-30 10:45:00,80.02,80.05,79.98,80.02,52959.0,78.6624,78.6919,78.6231,78.6624,52959.0
2025-01-30 10:50:00,80.01,80.05,79.95,79.95,60112.0,78.6526,78.6919,78.5936,78.5936,60112.0
2025-01-30 10:55:00,79.95,79.95,79.9,79.92,94870.0,78.5936,78.5936,78.5445,78.5641,94870.0
2025-01-30 11:00:00,79.91,79.97,79.9,79.94,111427.0,78.5543,78.6133,78.5445,78.5838,111427.0
2025-01-30 11:05:00,79.94,79.99,79.94,79.96,35702.0,78.5838,78.6329,78.5838,78.6034,35702.0
2025-01-30 11:10:00,79.95,79.99,79.93,79.94,71717.0,78.5936,78.6329,78.5739,78.5838,71717.0
2025-01-30 11:15:00,79.94,79.96,79.91,79.93,39121.0,78.5838,78.6034,78.5543,78.5739,39121.0
2025-01-30 11:20:00,79.94,79.99,79.93,79.98,52560.0,78.5838,78.6329,78.5739,78.6231,52560.0
2025-01-30 11:25:00,79.98,79.99,79.94,79.98,69995.0,78.6231,78.6329,78.5838,78.6231,69995.0
2025-01-30 11:30:00,79.98,80.01,79.94,79.95,107680.0,78.6231,78.6526,78.5838,78.5936,107680.0
2025-01-30 11:35:00,79.95,80.03,79.95,80.03,78761.0,78.5936,78.6722,78.5936,78.6722,78761.0
2025-01-30 11:40:00,80.03,80.05,80.02,80.03,99305.0,78.6722,78.6919,78.6624,78.6722,99305.0
2025-01-30 11:45:00,80.02,80.04,80.0,80.01,48446.0,78.6624,78.6821,78.6428,78.6526,48446.0
2025-01-30 11:50:00,80.01,80.06,80.01,80.05,56699.0,78.6526,78.7017,78.6526,78.6919,56699.0
2025-01-30 11:55:00,80.04,80.06,80.03,80.04,55638.0,78.6821,78.7017,78.6722,78.6821,55638.0
2025-01-30 12:00:00,80.04,80.04,80.0,80.02,50481.0,78.6821,78.6821,78.6428,78.6624,50481.0
2025-01-30 12:05:00,80.02,80.02,79.97,80.0,196561.0,78.6624,78.6624,78.6133,78.6428,196561.0
2025-01-30 12:10:00,79.99,79.99,79.93,79.94,62936.0,78.6329,78.6329,78.5739,78.5838,62936.0
2025-01-30 12:15:00,79.94,79.98,79.9,79.96,59216.0,78.5838,78.6231,78.5445,78.6034,59216.0
2025-01-30 12:20:00,79.97,80.0,79.96,79.97,53803.0,78.6133,78.6428,78.6034,78.6133,53803.0
2025-01-30 12:25:00,79.98,79.99,79.94,79.97,57047.0,78.6231,78.6329,78.5838,78.6133,57047.0
2025-01-30 12:30:00,79.97,80.0,79.96,79.99,45976.0,78.6133,78.6428,78.6034,78.6329,45976.0
2025-01-30 12:35:00,79.98,80.02,79.98,80.0,306055.0,78.6231,78.6624,78.6231,78.6428,306055.0
2025-01-30 12:40:00,80.01,80.01,79.97,79.99,44871.0,78.6526,78.6526,78.6133,78.6329,44871.0
2025-01-30 12:45:00,79.99,80.03,79.98,80.03,28487.0,78.6329,78.6722,78.6231,78.6722,28487.0
2025-01-30 12:50:00,80.03,80.05,80.01,80.05,48069.0,78.6722,78.6919,78.6526,78.6919,48069.0
2025-01-30 12:55:00,80.05,80.07,80.02,80.07,41471.0,78.6919,78.7116,78.6624,78.7116,41471.0
2025-01-30 13:00:00,80.06,80.1,80.06,80.09,154634.0,78.7017,78.7411,78.7017,78.7312,154634.0
2025-01-30 13:05:00,80.09,80.11,80.07,80.09,39629.0,78.7312,78.7509,78.7116,78.7312,39629.0
2025-01-30 13:10:00,80.08,80.09,80.07,80.08,32898.0,78.7214,78.7312,78.7116,78.7214,32898.0
2025-01-30 13:15:00,80.08,80.09,80.06,80.08,409676.0,78.7214,78.7312,78.7017,78.7214,409676.0
2025-01-30 13:20:00,80.07,80.12,80.07,80.11,47746.0,78.7116,78.7607,78.7116,78.7509,47746.0
2025-01-30 13:25:00,80.1,80.12,80.09,80.11,234791.0,78.7411,78.7607,78.7312,78.7509,234791.0
2025-01-30 13:30:00,80.11,80.14,80.11,80.14,31590.0,78.7509,78.7804,78.7509,78.7804,31590.0
2025-01-30 13:35:00,80.14,80.17,80.14,80.17,46594.0,78.7804,78.8099,78.7804,78.8099,46594.0
2025-01-30 13:40:00,80.16,80.17,80.14,80.15,28252.0,78.8,78.8099,78.7804,78.7902,28252.0
2025-01-30 13:45:00,80.14,80.18,80.14,80.17,53564.0,78.7804,78.8197,78.7804,78.8099,53564.0
2025-01-30 13:50:00,80.17,80.18,80.16,80.17,18006.0,78.8099,78.8197,78.8,78.8099,18006.0
2025-01-30 13:55:00,80.17,80.17,80.15,80.16,47275.0,78.8099,78.8099,78.7902,78.8,47275.0
2025-01-30 14:00:00,80.16,80.18,80.14,80.16,65117.0,78.8,78.8197,78.7804,78.8,65117.0
2025-01-30 14:05:00,80.17,80.19,80.16,80.17,69932.0,78.8099,78.8295,78.8,78.8099,69932.0
2025-01-30 14:10:00,80.17,80.2,80.16,80.19,70073.0,78.8099,78.8394,78.8,78.8295,70073.0
2025-01-30 14:15:00,80.19,80.21,80.17,80.18,58326.0,78.8295,78.8492,78.8099,78.8197,58326.0
2025-01-30 14:20:00,80.18,80.2,80.17,80.19,24454.0,78.8197,78.8394,78.8099,78.8295,24454.0
2025-01-30 14:25:00,80.19,80.19,80.17,80.19,17085.0,78.8295,78.8295,78.8099,78.8295,17085.0
2025-01-30 14:30:00,80.18,80.18,80.15,80.17,54207.0,78.8197,78.8197,78.7902,78.8099,54207.0
2025-01-30 14:35:00,80.17,80.2,80.17,80.18,76807.0,78.8099,78.8394,78.8099,78.8197,76807.0
2025-01-30 14:40:00,80.18,80.22,80.18,80.22,25486.0,78.8197,78.859,78.8197,78.859,25486.0
2025-01-30 14:45:00,80.22,80.24,80.2,80.23,42253.0,78.859,78.8787,78.8394,78.8689,42253.0
2025-01-30 14:50:00,80.23,80.24,80.21,80.23,20274.0,78.8689,78.8787,78.8492,78.8689,20274.0
2025-01-30 14:55:00,80.23,80.26,80.22,80.24,50216.0,78.8689,78.8983,78.859,78.8787,50216.0
2025-01-30 15:00:00,80.24,80.26,80.23,80.26,65887.0,78.8787,78.8983,78.8689,78.8983,65887.0
2025-01-30 15:05:00,80.26,80.26,80.22,80.23,52801.0,78.8983,78.8983,78.859,78.8689,52801.0
2025-01-30 15:10:00,80.24,80.26,80.23,80.25,42066.0,78.8787,78.8983,78.8689,78.8885,42066.0
2025-01-30 15:15:00,80.25,80.29,80.24,80.29,74358.0,78.8885,78.9278,78.8787,78.9278,74358.0
2025-01-30 15:20:00,80.29,80.3,80.28,80.29,36891.0,78.9278,78.9377,78.918,78.9278,36891.0
2025-01-30 15:25:00,80.3,80.32,80.28,80.29,154022.0,78.9377,78.9573,78.918,78.9278,154022.0
2025-01-30 15:30:00,80.29,80.31,80.28,80.31,61843.0,78.9278,78.9475,78.918,78.9475,61843.0
2025-01-30 15:35:00,80.31,80.31,79.86,79.88,1586981.0,78.9475,78.9475,78.5051,78.5248,1586981.0
2025-01-30 15:40:00,79.87,79.89,79.64,79.7,325780.0,78.515,78.5346,78.2889,78.3478,325780.0
2025-01-30 15:45:00,79.69,79.94,79.65,79.94,361661.0,78.338,78.5838,78.2987,78.5838,361661.0
2025-01-30 15:50:00,79.94,80.0,79.9,79.98,485968.0,78.5838,78.6428,78.5445,78.6231,485968.0
2025-01-30 15:55:00,79.98,80.02,79.92,79.98,1066036.0,78.6231,78.6624,78.5641,78.6231,1066036.0
2025-01-31 09:30:00,79.86,79.86,79.72,79.78,224142.0,78.5051,78.5051,78.3675,78.4265,224142.0
2025-01-31 09:35:00,79.78,79.79,79.72,79.75,83242.0,78.4265,78.4363,78.3675,78.397,83242.0
2025-01-31 09:40:00,79.75,79.8,79.74,79.78,40062.0,78.397,78.4462,78.3872,78.4265,40062.0
2025-01-31 09:45:00,79.79,79.82,79.74,79.75,174403.0,78.4363,78.4658,78.3872,78.397,174403.0
2025-01-31 09:50:00,79.74,79.78,79.7,79.75,38499.0,78.3872,78.4265,78.3478,78.397,38499.0
2025-01-31 09:55:00,79.75,79.78,79.7,79.73,77704.0,78.397,78.4265,78.3478,78.3773,77704.0
2025-01-31 10:00:00,79.72,79.77,79.69,79.72,41877.0,78.3675,78.4167,78.338,78.3675,41877.0
2025-01-31 10:05:00,79.72,79.72,79.66,79.69,58056.0,78.3675,78.3675,78.3085,78.338,58056.0
2025-01-31 10:10:00,79.69,79.76,79.69,79.76,150286.0,78.338,78.4068,78.338,78.4068,150286.0
2025-01-31 10:15:00,79.75,79.76,79.72,79.73,83108.0,78.397,78.4068,78.3675,78.3773,83108.0
2025-01-31 10:20:00,79.73,79.76,79.68,79.75,34891.0,78.3773,78.4068,78.3282,78.397,34891.0
2025-01-31 10:25:00,79.75,79.79,79.74,79.79,32155.0,78.397,78.4363,78.3872,78.4363,32155.0
2025-01-31 10:30:00,79.8,79.84,79.78,79.83,41535.0,78.4462,78.4855,78.4265,78.4756,41535.0
2025-01-31 10:35:00,79.83,79.85,79.8,79.84,82664.0,78.4756,78.4953,78.4462,78.4855,82664.0
2025-01-31 10:40:00,79.85,79.85,79.81,79.81,23621.0,78.4953,78.4953,78.456,78.456,23621.0
2025-01-31 10:45:00,79.81,79.85,79.79,79.85,59912.0,78.456,78.4953,78.4363,78.4953,59912.0
2025-01-31 10:50:00,79.84,79.85,79.81,79.83,306389.0,78.4855,78.4953,78.456,78.4756,306389.0
2025-01-31 10:55:00,79.83,79.88,79.83,79.85,86683.0,78.4756,78.5248,78.4756,78.4953,86683.0
2025-01-31 11:00:00,79.85,79.86,79.79,79.81,115628.0,78.4953,78.5051,78.4363,78.456,115628.0
2025-01-31 11:05:00,79.81,79.81,79.73,79.76,79466.0,78.456,78.456,78.3773,78.4068,79466.0
2025-01-31 11:10:00,79.76,79.79,79.75,79.78,122345.0,78.4068,78.4363,78.397,78.4265,122345.0
2025-01-31 11:15:00,79.78,79.79,79.75,79.79,44407.0,78.4265,78.4363,78.397,78.4363,44407.0
2025-01-31 11:20:00,79.8,79.85,79.79,79.84,45453.0,78.4462,78.4953,78.4363,78.4855,45453.0
2025-01-31 11:25:00,79.84,79.85,79.8,79.83,188322.0,78.4855,78.4953,78.4462,78.4756,188322.0
2025-01-31 11:30:00,79.84,79.91,79.83,79.91,220624.0,78.4855,78.5543,78.4756,78.5543,220624.0
2025-01-31 11:35:00,79.9,79.92,79.86,79.91,61389.0,78.5445,78.5641,78.5051,78.5543,61389.0
2025-01-31 11:40:00,79.91,79.94,79.9,79.91,54974.0,78.5543,78.5838,78.5445,78.5543,54974.0
2025-01-31 11:45:00,79.91,79.92,79.86,79.89,83280.0,78.5543,78.5641,78.5051,78.5346,83280.0
2025-01-31 11:50:00,79.89,79.9,79.85,79.9,86887.0,78.5346,78.5445,78.4953,78.5445,86887.0
2025-01-31 11:55:00,79.9,79.91,79.87,79.88,28978.0,78.5445,78.5543,78.515,78.5248,28978.0
2025-01-31 12:00:00,79.88,79.91,79.87,79.89,48758.0,78.5248,78.5543,78.515,78.5346,48758.0
2025-01-31 12:05:00,79.89,80.02,79.75,79.98,968462.0,78.5346,78.6624,78.397,78.6231,968462.0
2025-01-31 12:10:00,80.0,80.07,79.95,80.04,699523.0,78.6428,78.7116,78.5936,78.6821,699523.0
2025-01-31 12:15:00,80.03,80.09,79.97,80.06,123733.0,78.6722,78.7312,78.6133,78.7017,123733.0
2025-01-31 12:20:00,80.06,80.13,80.06,80.11,122584.0,78.7017,78.7706,78.7017,78.7509,122584.0
2025-01-31 12:25:00,80.11,80.14,80.1,80.13,45352.0,78.7509,78.7804,78.7411,78.7706,45352.0
2025-01-31 12:30:00,80.14,80.17,80.11,80.14,46341.0,78.7804,78.8099,78.7509,78.7804,46341.0
2025-01-31 12:35:00,80.14,80.16,80.11,80.12,75861.0,78.7804,78.8,78.7509,78.7607,75861.0
2025-01-31 12:40:00,80.12,80.14,80.09,80.1,49893.0,78.7607,78.7804,78.7312,78.7411,49893.0
2025-01-31 12:45:00,80.11,80.11,80.04,80.08,30355.0,78.7509,78.7509,78.6821,78.7214,30355.0
2025-01-31 12:50:00,80.07,80.13,80.07,80.12,27872.0,78.7116,78.7706,78.7116,78.7607,27872.0
2025-01-31 12:55:00,80.11,80.11,80.06,80.09,16541.0,78.7509,78.7509,78.7017,78.7312,16541.0
2025-01-31 13:00:00,80.08,80.09,80.04,80.06,59554.0,78.7214,78.7312,78.6821,78.7017,59554.0
2025-01-31 13:05:00,80.07,80.1,80.07,80.07,228505.0,78.7116,78.7411,78.7116,78.7116,228505.0
2025-01-31 13:10:00,80.07,80.11,80.07,80.1,21328.0,78.7116,78.7509,78.7116,78.7411,21328.0
2025-01-31 13:15:00,80.1,80.14,79.78,79.8,609677.0,78.7411,78.7804,78.4265,78.4462,609677.0
2025-01-31 13:20:00,79.8,79.93,79.68,79.73,797995.0,78.4462,78.5739,78.3282,78.3773,797995.0
2025-01-31 13:25:00,79.73,79.73,79.53,79.57,99938.0,78.3773,78.3773,78.1807,78.2201,99938.0
2025-01-31 13:30:00,79.56,79.59,79.37,79.37,89456.0,78.2102,78.2397,78.0234,78.0234,89456.0
2025-01-31 13:35:00,79.37,79.48,79.33,79.47,104333.0,78.0234,78.1316,77.9841,78.1218,104333.0
2025-01-31 13:40:00,79.49,79.57,79.45,79.52,141615.0,78.1414,78.2201,78.1021,78.1709,141615.0
2025-01-31 13:45:00,79.53,79.62,79.51,79.58,50029.0,78.1807,78.2692,78.1611,78.2299,50029.0
2025-01-31 13:50:00,79.59,79.6,79.43,79.49,134502.0,78.2397,78.2495,78.0824,78.1414,134502.0
2025-01-31 13:55:00,79.49,79.52,79.41,79.44,54800.0,78.1414,78.1709,78.0628,78.0923,54800.0
2025-01-31 14:00:00,79.44,79.49,79.38,79.39,105531.0,78.0923,78.1414,78.0333,78.0431,105531.0
2025-01-31 14:05:00,79.4,79.4,79.25,79.27,253571.0,78.0529,78.0529,77.9055,77.9251,253571.0
2025-01-31 14:10:00,79.27,79.41,79.26,79.38,147231.0,77.9251,78.0628,77.9153,78.0333,147231.0
2025-01-31 14:15:00,79.38,79.4,79.27,79.3,129894.0,78.0333,78.0529,77.9251,77.9546,129894.0
2025-01-31 14:20:00,79.3,79.36,79.27,79.36,114294.0,77.9546,78.0136,77.9251,78.0136,114294.0
2025-01-31 14:25:00,79.36,79.4,79.32,79.4,75364.0,78.0136,78.0529,77.9743,78.0529,75364.0
2025-01-31 14:30:00,79.4,79.45,79.38,79.43,137034.0,78.0529,78.1021,78.0333,78.0824,137034.0
2025-01-31 14:35:00,79.43,79.44,79.31,79.34,70390.0,78.0824,78.0923,77.9645,77.994,70390.0
2025-01-31 14:40:00,79.35,79.39,79.26,79.27,95047.0,78.0038,78.0431,77.9153,77.9251,95047.0
2025-01-31 14:45:00,79.27,79.33,79.22,79.32,138802.0,77.9251,77.9841,77.876,77.9743,138802.0
2025-01-31 14:50:00,79.32,79.41,79.32,79.4,96513.0,77.9743,78.0628,77.9743,78.0529,96513.0
2025-01-31 14:55:00,79.39,79.41,79.36,79.36,192446.0,78.0431,78.0628,78.0136,78.0136,192446.0
2025-01-31 15:00:00,79.36,79.36,79.19,79.2,104716.0,78.0136,78.0136,77.8465,77.8563,104716.0
2025-01-31 15:05:00,79.2,79.23,79.17,79.21,111611.0,77.8563,77.8858,77.8268,77.8662,111611.0
2025-01-31 15:10:00,79.21,79.27,79.19,79.22,201791.0,77.8662,77.9251,77.8465,77.876,201791.0
2025-01-31 15:15:00,79.23,79.26,79.18,79.23,229134.0,77.8858,77.9153,77.8367,77.8858,229134.0
2025-01-31 15:20:00,79.24,79.26,79.19,79.26,154498.0,77.8957,77.9153,77.8465,77.9153,154498.0
2025-01-31 15:25:00,79.26,79.28,79.18,79.22,80808.0,77.9153,77.935,77.8367,77.876,80808.0
2025-01-31 15:30:00,79.23,79.26,79.18,79.24,190829.0,77.8858,77.9153,77.8367,77.8957,190829.0
2025-01-31 15:35:00,79.24,79.28,79.21,79.24,145368.0,77.8957,77.935,77.8662,77.8957,145368.0
2025-01-31 15:40:00,79.24,79.3,79.22,79.27,135975.0,77.8957,77.9546,77.876,77.9251,135975.0
2025-01-31 15:45:00,79.27,79.38,79.26,79.37,207339.0,77.9251,78.0333,77.9153,78.0234,207339.0
2025-01-31 15:50:00,79.37,79.4,79.2,79.23,1221180.0,78.0234,78.0529,77.8563,77.8858,1221180.0
2025-01-31 15:55:00,79.23,79.3,79.2,79.24,1224958.0,77.8858,77.9546,77.8563,77.8957,1224958.0
2025-02-03 09:30:00,77.91,78.03,77.81,78.0,379055.0,76.5882,76.7062,76.4899,76.6767,379055.0
2025-02-03 09:35:00,78.0,78.01,77.88,77.98,281503.0,76.6767,76.6865,76.5587,76.657,281503.0
2025-02-03 09:40:00,77.98,78.0,77.93,77.95,238360.0,76.657,76.6767,76.6079,76.6275,238360.0
2025-02-03 09:45:00,77.96,77.96,77.82,77.84,219918.0,76.6374,76.6374,76.4997,76.5194,219918.0
2025-02-03 09:50:00,77.84,77.86,77.75,77.78,344746.0,76.5194,76.5391,76.4309,76.4604,344746.0
2025-02-03 09:55:00,77.78,77.87,77.75,77.78,200010.0,76.4604,76.5489,76.4309,76.4604,200010.0
2025-02-03 10:00:00,77.77,77.77,77.64,77.72,293180.0,76.4506,76.4506,76.3228,76.4014,293180.0
2025-02-03 10:05:00,77.71,77.92,77.7,77.89,437280.0,76.3916,76.598,76.3818,76.5686,437280.0
2025-02-03 10:10:00,77.89,77.9,77.73,77.77,100013.0,76.5686,76.5784,76.4113,76.4506,100013.0
2025-02-03 10:15:00,77.78,77.82,77.76,77.78,84189.0,76.4604,76.4997,76.4408,76.4604,84189.0
2025-02-03 10:20:00,77.78,78.54,77.75,78.47,714289.0,76.4604,77.2075,76.4309,77.1387,714289.0
2025-02-03 10:25:00,78.5,78.6,78.33,78.57,619398.0,77.1682,77.2665,77.0011,77.237,619398.0
2025-02-03 10:30:00,78.57,78.62,78.43,78.58,155105.0,77.237,77.2862,77.0994,77.2468,155105.0
2025-02-03 10:35:00,78.57,78.62,78.48,78.51,116194.0,77.237,77.2862,77.1485,77.178,116194.0
2025-02-03 10:40:00,78.51,78.8,78.41,78.72,249422.0,77.178,77.4631,77.0797,77.3845,249422.0
2025-02-03 10:45:00,78.71,78.71,78.51,78.59,87193.0,77.3746,77.3746,77.178,77.2567,87193.0
2025-02-03 10:50:00,78.59,78.7,78.58,78.61,132803.0,77.2567,77.3648,77.2468,77.2763,132803.0
2025-02-03 10:55:00,78.6,78.65,78.56,78.63,139862.0,77.2665,77.3157,77.2272,77.296,139862.0
2025-02-03 11:00:00,78.62,78.7,78.35,78.57,824177.0,77.2862,77.3648,77.0208,77.237,824177.0
2025-02-03 11:05:00,78.58,78.59,78.38,78.5,264391.0,77.2468,77.2567,77.0502,77.1682,264391.0
2025-02-03 11:10:00,78.5,78.62,78.5,78.59,120365.0,77.1682,77.2862,77.1682,77.2567,120365.0
2025-02-03 11:15:00,78.61,78.68,78.57,78.65,60839.0,77.2763,77.3452,77.237,77.3157,60839.0
2025-02-03 11:20:00,78.66,78.68,78.6,78.67,126389.0,77.3255,77.3452,77.2665,77.3353,126389.0
2025-02-03 11:25:00,78.66,78.67,78.51,78.56,144175.0,77.3255,77.3353,77.178,77.2272,144175.0
2025-02-03 11:30:00,78.55,78.63,78.5,78.63,191316.0,77.2174,77.296,77.1682,77.296,191316.0
2025-02-03 11:35:00,78.64,78.69,78.63,78.67,73462.0,77.3058,77.355,77.296,77.3353,73462.0
2025-02-03 11:40:00,78.67,78.7,78.59,78.66,57804.0,77.3353,77.3648,77.2567,77.3255,57804.0
2025-02-03 11:45:00,78.65,78.66,78.53,78.53,99456.0,77.3157,77.3255,77.1977,77.1977,99456.0
2025-02-03 11:50:00,78.53,78.62,78.52,78.56,105428.0,77.1977,77.2862,77.1879,77.2272,105428.0
2025-02-03 11:55:00,78.56,78.56,78.33,78.36,181800.0,77.2272,77.2272,77.0011,77.0306,181800.0
2025-02-03 12:00:00,78.36,78.42,78.3,78.39,131458.0,77.0306,77.0896,76.9716,77.0601,131458.0
2025-02-03 12:05:00,78.39,78.42,78.32,78.41,85826.0,77.0601,77.0896,76.9913,77.0797,85826.0
2025-02-03 12:10:00,78.41,78.43,78.35,78.36,112225.0,77.0797,77.0994,77.0208,77.0306,112225.0
2025-02-03 12:15:00,78.36,78.36,78.3,78.35,53390.0,77.0306,77.0306,76.9716,77.0208,53390.0
2025-02-03 12:20:00,78.34,78.46,78.34,78.46,91560.0,77.0109,77.1289,77.0109,77.1289,91560.0
2025-02-03 12:25:00,78.48,78.5,78.38,78.39,101726.0,77.1485,77.1682,77.0502,77.0601,101726.0
2025-02-03 12:30:00,78.37,78.39,78.31,78.32,44459.0,77.0404,77.0601,76.9814,76.9913,44459.0
2025-02-03 12:35:00,78.32,78.34,78.28,78.29,26965.0,76.9913,77.0109,76.9519,76.9618,26965.0
2025-02-03 12:40:00,78.29,78.31,78.26,78.28,50617.0,76.9618,76.9814,76.9323,76.9519,50617.0
2025-02-03 12:45:00,78.29,78.32,78.26,78.3,64862.0,76.9618,76.9913,76.9323,76.9716,64862.0
2025-02-03 12:50:00,78.31,78.42,78.31,78.4,55393.0,76.9814,77.0896,76.9814,77.0699,55393.0
2025-02-03 12:55:00,78.4,78.46,78.14,78.28,1055876.0,77.0699,77.1289,76.8143,76.9519,1055876.0
2025-02-03 13:00:00,78.27,78.36,78.15,78.34,225986.0,76.9421,77.0306,76.8241,77.0109,225986.0
2025-02-03 13:05:00,78.33,78.38,78.24,78.25,187377.0,77.0011,77.0502,76.9126,76.9224,187377.0
2025-02-03 13:10:00,78.24,78.39,78.22,78.35,149638.0,76.9126,77.0601,76.893,77.0208,149638.0
2025-02-03 13:15:00,78.35,78.37,78.27,78.3,131480.0,77.0208,77.0404,76.9421,76.9716,131480.0
2025-02-03 13:20:00,78.3,78.33,78.28,78.31,147138.0,76.9716,77.0011,76.9519,76.9814,147138.0
2025-02-03 13:25:00,78.3,78.35,78.3,78.31,115161.0,76.9716,77.0208,76.9716,76.9814,115161.0
2025-02-03 13:30:00,78.32,78.39,78.3,78.37,69782.0,76.9913,77.0601,76.9716,77.0404,69782.0
2025-02-03 13:35:00,78.37,78.39,78.31,78.35,44981.0,77.0404,77.0601,76.9814,77.0208,44981.0
2025-02-03 13:40:00,78.35,78.35,78.27,78.33,32486.0,77.0208,77.0208,76.9421,77.0011,32486.0
2025-02-03 13:45:00,78.32,78.4,78.31,78.37,63762.0,76.9913,77.0699,76.9814,77.0404,63762.0
2025-02-03 13:50:00,78.37,78.42,78.36,78.42,101694.0,77.0404,77.0896,77.0306,77.0896,101694.0
2025-02-03 13:55:00,78.41,78.42,78.37,78.41,34631.0,77.0797,77.0896,77.0404,77.0797,34631.0
2025-02-03 14:00:00,78.4,78.44,78.4,78.44,93357.0,77.0699,77.1092,77.0699,77.1092,93357.0
2025-02-03 14:05:00,78.43,78.46,78.41,78.45,56288.0,77.0994,77.1289,77.0797,77.1191,56288.0
2025-02-03 14:10:00,78.46,78.55,78.45,78.54,53588.0,77.1289,77.2174,77.1191,77.2075,53588.0
2025-02-03 14:15:00,78.54,78.57,78.53,78.54,54626.0,77.2075,77.237,77.1977,77.2075,54626.0
2025-02-03 14:20:00,78.54,78.57,78.52,78.57,67967.0,77.2075,77.237,77.1879,77.237,67967.0
2025-02-03 14:25:00,78.56,78.57,78.5,78.51,19438.0,77.2272,77.237,77.1682,77.178,19438.0
2025-02-03 14:30:00,78.51,78.55,78.51,78.52,40919.0,77.178,77.2174,77.178,77.1879,40919.0
2025-02-03 14:35:00,78.51,78.53,78.48,78.51,77384.0,77.178,77.1977,77.1485,77.178,77384.0
2025-02-03 14:40:00,78.51,78.56,78.49,78.55,41732.0,77.178,77.2272,77.1584,77.2174,41732.0
2025-02-03 14:45:00,78.55,78.57,78.53,78.55,37953.0,77.2174,77.237,77.1977,77.2174,37953.0
2025-02-03 14:50:00,78.55,78.57,78.54,78.54,234510.0,77.2174,77.237,77.2075,77.2075,234510.0
2025-02-03 14:55:00,78.55,78.55,78.46,78.49,64311.0,77.2174,77.2174,77.1289,77.1584,64311.0
2025-02-03 15:00:00,78.49,78.53,78.46,78.52,81996.0,77.1584,77.1977,77.1289,77.1879,81996.0
2025-02-03 15:05:00,78.52,78.52,78.46,78.48,33362.0,77.1879,77.1879,77.1289,77.1485,33362.0
2025-02-03 15:10:00,78.48,78.5,78.45,78.46,25781.0,77.1485,77.1682,77.1191,77.1289,25781.0
2025-02-03 15:15:00,78.47,78.51,78.47,78.51,33431.0,77.1387,77.178,77.1387,77.178,33431.0
2025-02-03 15:20:00,78.51,78.54,78.48,78.52,56074.0,77.178,77.2075,77.1485,77.1879,56074.0
2025-02-03 15:25:00,78.51,78.52,78.42,78.44,43531.0,77.178,77.1879,77.0896,77.1092,43531.0
2025-02-03 15:30:00,78.43,78.45,78.39,78.43,176457.0,77.0994,77.1191,77.0601,77.0994,176457.0
2025-02-03 15:35:00,78.42,78.47,78.4,78.43,188138.0,77.0896,77.1387,77.0699,77.0994,188138.0
2025-02-03 15:40:00,78.44,78.45,78.38,78.39,128325.0,77.1092,77.1191,77.0502,77.0601,128325.0
2025-02-03 15:45:00,78.4,78.44,78.37,78.44,113653.0,77.0699,77.1092,77.0404,77.1092,113653.0
2025-02-03 15:50:00,78.43,78.48,78.37,78.39,300544.0,77.0994,77.1485,77.0404,77.0601,300544.0
2025-02-03 15:55:00,78.39,78.39,78.29,78.3,785563.0,77.0601,77.0601,76.9618,76.9716,785563.0
2025-02-04 09:30:00,78.78,78.81,78.75,78.78,197445.0,77.4435,77.4729,77.414,77.4435,197445.0
2025-02-04 09:35:00,78.77,78.79,78.71,78.74,84552.0,77.4336,77.4533,77.3746,77.4041,84552.0
2025-02-04 09:40:00,78.74,78.82,78.74,78.81,213554.0,77.4041,77.4828,77.4041,77.4729,213554.0
2025-02-04 09:45:00,78.81,78.88,78.81,78.87,114326.0,77.4729,77.5418,77.4729,77.5319,114326.0
2025-02-04 09:50:00,78.87,78.99,78.87,78.98,170502.0,77.5319,77.6499,77.5319,77.6401,170502.0
2025-02-04 09:55:00,78.98,79.0,78.94,78.99,307391.0,77.6401,77.6597,77.6007,77.6499,307391.0
2025-02-04 10:00:00,79.0,79.15,79.0,79.06,368824.0,77.6597,77.8072,77.6597,77.7187,368824.0
2025-02-04 10:05:00,79.05,79.09,78.99,79.03,137260.0,77.7089,77.7482,77.6499,77.6892,137260.0
2025-02-04 10:10:00,79.03,79.12,78.98,79.0,519818.0,77.6892,77.7777,77.6401,77.6597,519818.0
2025-02-04 10:15:00,79.01,79.18,79.01,79.17,92859.0,77.6696,77.8367,77.6696,77.8268,92859.0
2025-02-04 10:20:00,79.17,79.17,79.1,79.11,54136.0,77.8268,77.8268,77.758,77.7679,54136.0
2025-02-04 10:25:00,79.11,79.12,79.06,79.08,167563.0,77.7679,77.7777,77.7187,77.7384,167563.0
2025-02-04 10:30:00,79.08,79.11,79.03,79.09,214047.0,77.7384,77.7679,77.6892,77.7482,214047.0
2025-02-04 10:35:00,79.08,79.15,79.08,79.13,240029.0,77.7384,77.8072,77.7384,77.7875,240029.0
2025-02-04 10:40:00,79.13,79.15,79.1,79.14,179569.0,77.7875,77.8072,77.758,77.7973,179569.0
2025-02-04 10:45:00,79.14,79.18,79.1,79.17,46690.0,77.7973,77.8367,77.758,77.8268,46690.0
2025-02-04 10:50:00,79.16,79.2,79.13,79.2,33444.0,77.817,77.8563,77.7875,77.8563,33444.0
2025-02-04 10:55:00,79.2,79.2,79.09,79.11,28682.0,77.8563,77.8563,77.7482,77.7679,28682.0
2025-02-04 11:00:00,79.1,79.21,79.1,79.21,67022.0,77.758,77.8662,77.758,77.8662,67022.0
2025-02-04 11:05:00,79.2,79.24,79.2,79.24,117084.0,77.8563,77.8957,77.8563,77.8957,117084.0
2025-02-04 11:10:00,79.23,79.25,79.19,79.21,36131.0,77.8858,77.9055,77.8465,77.8662,36131.0
2025-02-04 11:15:00,79.21,79.25,79.21,79.22,54438.0,77.8662,77.9055,77.8662,77.876,54438.0
2025-02-04 11:20:00,79.23,79.25,79.2,79.22,47242.0,77.8858,77.9055,77.8563,77.876,47242.0
2025-02-04 11:25:00,79.22,79.3,79.21,79.3,18510.0,77.876,77.9546,77.8662,77.9546,18510.0
2025-02-04 11:30:00,79.3,79.3,79.23,79.23,144675.0,77.9546,77.9546,77.8858,77.8858,144675.0
2025-02-04 11:35:00,79.23,79.25,79.22,79.24,53312.0,77.8858,77.9055,77.876,77.8957,53312.0
2025-02-04 11:40:00,79.24,79.25,79.17,79.2,22437.0,77.8957,77.9055,77.8268,77.8563,22437.0
2025-02-04 11:45:00,79.2,79.22,79.19,79.2,35989.0,77.8563,77.876,77.8465,77.8563,35989.0
2025-02-04 11:50:00,79.19,79.2,79.17,79.2,41436.0,77.8465,77.8563,77.8268,77.8563,41436.0
2025-02-04 11:55:00,79.19,79.21,79.17,79.19,79347.0,77.8465,77.8662,77.8268,77.8465,79347.0
2025-02-04 12:00:00,79.2,79.22,79.17,79.21,18039.0,77.8563,77.876,77.8268,77.8662,18039.0
2025-02-04 12:05:00,79.21,79.22,79.19,79.19,31912.0,77.8662,77.876,77.8465,77.8465,31912.0
2025-02-04 12:10:00,79.19,79.22,79.18,79.21,37930.0,77.8465,77.876,77.8367,77.8662,37930.0
2025-02-04 12:15:00,79.2,79.23,79.07,79.13,591191.0,77.8563,77.8858,77.7285,77.7875,591191.0
2025-02-04 12:20:00,79.14,79.14,79.08,79.12,34131.0,77.7973,77.7973,77.7384,77.7777,34131.0
2025-02-04 12:25:00,79.12,79.12,79.07,79.08,130543.0,77.7777,77.7777,77.7285,77.7384,130543.0
2025-02-04 12:30:00,79.08,79.11,79.04,79.09,29344.0,77.7384,77.7679,77.699,77.7482,29344.0
2025-02-04 12:35:00,79.1,79.15,79.1,79.13,57579.0,77.758,77.8072,77.758,77.7875,57579.0
2025-02-04 12:40:00,79.13,79.15,79.11,79.15,19471.0,77.7875,77.8072,77.7679,77.8072,19471.0
2025-02-04 12:45:00,79.15,79.17,79.12,79.15,14547.0,77.8072,77.8268,77.7777,77.8072,14547.0
2025-02-04 12:50:00,79.15,79.17,79.14,79.16,11619.0,77.8072,77.8268,77.7973,77.817,11619.0
2025-02-04 12:55:00,79.16,79.22,79.16,79.21,17803.0,77.817,77.876,77.817,77.8662,17803.0
2025-02-04 13:00:00,79.21,79.22,79.18,79.19,38163.0,77.8662,77.876,77.8367,77.8465,38163.0
2025-02-04 13:05:00,79.18,79.19,79.15,79.18,31583.0,77.8367,77.8465,77.8072,77.8367,31583.0
2025-02-04 13:10:00,79.18,79.21,79.18,79.2,33971.0,77.8367,77.8662,77.8367,77.8563,33971.0
2025-02-04 13:15:00,79.2,79.22,79.2,79.2,30702.0,77.8563,77.876,77.8563,77.8563,30702.0
2025-02-04 13:20:00,79.21,79.25,79.2,79.24,26432.0,77.8662,77.9055,77.8563,77.8957,26432.0
2025-02-04 13:25:00,79.25,79.25,79.19,79.2,24149.0,77.9055,77.9055,77.8465,77.8563,24149.0
2025-02-04 13:30:00,79.2,79.22,79.19,79.2,54415.0,77.8563,77.876,77.8465,77.8563,54415.0
2025-02-04 13:35:00,79.2,79.2,79.14,79.15,24122.0,77.8563,77.8563,77.7973,77.8072,24122.0
2025-02-04 13:40:00,79.15,79.18,79.15,79.17,14301.0,77.8072,77.8367,77.8072,77.8268,14301.0
2025-02-04 13:45:00,79.16,79.19,79.16,79.18,16138.0,77.817,77.8465,77.817,77.8367,16138.0
2025-02-04 13:50:00,79.18,79.19,79.16,79.17,15007.0,77.8367,77.8465,77.817,77.8268,15007.0
2025-02-04 13:55:00,79.17,79.19,79.13,79.14,30025.0,77.8268,77.8465,77.7875,77.7973,30025.0
2025-02-04 14:00:00,79.14,79.18,79.12,79.17,39384.0,77.7973,77.8367,77.7777,77.8268,39384.0
2025-02-04 14:05:00,79.17,79.21,79.17,79.2,21073.0,77.8268,77.8662,77.8268,77.8563,21073.0
2025-02-04 14:10:00,79.2,79.23,79.2,79.22,83747.0,77.8563,77.8858,77.8563,77.876,83747.0
2025-02-04 14:15:00,79.22,79.23,79.19,79.22,21597.0,77.876,77.8858,77.8465,77.876,21597.0
2025-02-04 14:20:00,79.22,79.24,79.21,79.23,25968.0,77.876,77.8957,77.8662,77.8858,25968.0
2025-02-04 14:25:00,79.22,79.23,79.2,79.2,15641.0,77.876,77.8858,77.8563,77.8563,15641.0
2025-02-04 14:30:00,79.21,79.25,79.21,79.25,13092.0,77.8662,77.9055,77.8662,77.9055,13092.0
2025-02-04 14:35:00,79.25,79.28,79.22,79.23,17235.0,77.9055,77.935,77.876,77.8858,17235.0
2025-02-04 14:40:00,79.23,79.24,79.21,79.23,34980.0,77.8858,77.8957,77.8662,77.8858,34980.0
2025-02-04 14:45:00,79.23,79.24,79.2,79.22,31781.0,77.8858,77.8957,77.8563,77.876,31781.0
2025-02-04 14:50:00,79.21,79.26,79.21,79.25,38322.0,77.8662,77.9153,77.8662,77.9055,38322.0
2025-02-04 14:55:00,79.25,79.25,79.14,79.21,520927.0,77.9055,77.9055,77.7973,77.8662,520927.0
2025-02-04 15:00:00,79.22,79.22,79.15,79.19,71757.0,77.876,77.876,77.8072,77.8465,71757.0
2025-02-04 15:05:00,79.19,79.22,79.19,79.2,43121.0,77.8465,77.876,77.8465,77.8563,43121.0
2025-02-04 15:10:00,79.21,79.23,79.2,79.21,37344.0,77.8662,77.8858,77.8563,77.8662,37344.0
2025-02-04 15:15:00,79.21,79.22,79.17,79.2,33272.0,77.8662,77.876,77.8268,77.8563,33272.0
2025-02-04 15:20:00,79.19,79.19,79.14,79.16,66625.0,77.8465,77.8465,77.7973,77.817,66625.0
2025-02-04 15:25:00,79.16,79.16,79.13,79.14,48610.0,77.817,77.817,77.7875,77.7973,48610.0
2025-02-04 15:30:00,79.14,79.19,79.13,79.18,48927.0,77.7973,77.8465,77.7875,77.8367,48927.0
2025-02-04 15:35:00,79.18,79.21,79.16,79.21,71920.0,77.8367,77.8662,77.817,77.8662,71920.0
2025-02-04 15:40:00,79.21,79.21,79.17,79.17,41946.0,77.8662,77.8662,77.8268,77.8268,41946.0
2025-02-04 15:45:00,79.17,79.19,79.15,79.17,155080.0,77.8268,77.8465,77.8072,77.8268,155080.0
2025-02-04 15:50:00,79.17,79.24,79.16,79.23,362944.0,77.8268,77.8957,77.817,77.8858,362944.0
2025-02-04 15:55:00,79.23,79.26,79.21,79.21,609030.0,77.8858,77.9153,77.8662,77.8662,609030.0
2025-02-05 09:30:00,79.71,79.75,79.67,79.67,253927.0,78.3577,78.397,78.3184,78.3184,253927.0
2025-02-05 09:35:00,79.67,79.7,79.64,79.68,80479.0,78.3184,78.3478,78.2889,78.3282,80479.0
2025-02-05 09:40:00,79.68,79.68,79.63,79.64,59778.0,78.3282,78.3282,78.279,78.2889,59778.0
2025-02-05 09:45:00,79.65,79.68,79.63,79.64,43002.0,78.2987,78.3282,78.279,78.2889,43002.0
2025-02-05 09:50:00,79.63,79.65,79.61,79.63,248853.0,78.279,78.2987,78.2594,78.279,248853.0
2025-02-05 09:55:00,79.63,79.67,79.59,79.66,154043.0,78.279,78.3184,78.2397,78.3085,154043.0
2025-02-05 10:00:00,79.66,79.85,79.55,79.57,323261.0,78.3085,78.4953,78.2004,78.2201,323261.0
2025-02-05 10:05:00,79.56,79.63,79.55,79.63,117254.0,78.2102,78.279,78.2004,78.279,117254.0
2025-02-05 10:10:00,79.64,79.67,79.6,79.66,57380.0,78.2889,78.3184,78.2495,78.3085,57380.0
2025-02-05 10:15:00,79.66,79.7,79.65,79.67,55760.0,78.3085,78.3478,78.2987,78.3184,55760.0
2025-02-05 10:20:00,79.68,79.7,79.6,79.69,68004.0,78.3282,78.3478,78.2495,78.338,68004.0
2025-02-05 10:25:00,79.69,79.72,79.67,79.7,125247.0,78.338,78.3675,78.3184,78.3478,125247.0
2025-02-05 10:30:00,79.69,79.71,79.64,79.7,63431.0,78.338,78.3577,78.2889,78.3478,63431.0
2025-02-05 10:35:00,79.7,79.74,79.68,79.73,108646.0,78.3478,78.3872,78.3282,78.3773,108646.0
2025-02-05 10:40:00,79.73,79.76,79.71,79.76,71667.0,78.3773,78.4068,78.3577,78.4068,71667.0
2025-02-05 10:45:00,79.76,79.76,79.72,79.75,128500.0,78.4068,78.4068,78.3675,78.397,128500.0
2025-02-05 10:50:00,79.75,79.8,79.74,79.78,69814.0,78.397,78.4462,78.3872,78.4265,69814.0
2025-02-05 10:55:00,79.79,79.82,79.74,79.81,153088.0,78.4363,78.4658,78.3872,78.456,153088.0
2025-02-05 11:00:00,79.81,79.84,79.77,79.79,65396.0,78.456,78.4855,78.4167,78.4363,65396.0
2025-02-05 11:05:00,79.8,79.8,79.76,79.8,62636.0,78.4462,78.4462,78.4068,78.4462,62636.0
2025-02-05 11:10:00,79.79,79.8,79.72,79.75,24746.0,78.4363,78.4462,78.3675,78.397,24746.0
2025-02-05 11:15:00,79.74,79.75,79.67,79.71,39406.0,78.3872,78.397,78.3184,78.3577,39406.0
2025-02-05 11:20:00,79.72,79.78,79.71,79.77,73824.0,78.3675,78.4265,78.3577,78.4167,73824.0
2025-02-05 11:25:00,79.78,79.81,79.74,79.81,67470.0,78.4265,78.456,78.3872,78.456,67470.0
2025-02-05 11:30:00,79.81,79.88,79.81,79.88,124379.0,78.456,78.5248,78.456,78.5248,124379.0
2025-02-05 11:35:00,79.89,79.91,79.86,79.9,95511.0,78.5346,78.5543,78.5051,78.5445,95511.0
2025-02-05 11:40:00,79.9,79.91,79.87,79.9,47501.0,78.5445,78.5543,78.515,78.5445,47501.0
2025-02-05 11:45:00,79.9,79.91,79.86,79.91,70838.0,78.5445,78.5543,78.5051,78.5543,70838.0
2025-02-05 11:50:00,79.91,79.95,79.89,79.93,111834.0,78.5543,78.5936,78.5346,78.5739,111834.0
2025-02-05 11:55:00,79.92,79.95,79.91,79.95,32066.0,78.5641,78.5936,78.5543,78.5936,32066.0
2025-02-05 12:00:00,79.95,79.98,79.95,79.98,31714.0,78.5936,78.6231,78.5936,78.6231,31714.0
2025-02-05 12:05:00,79.97,79.99,79.95,79.97,102070.0,78.6133,78.6329,78.5936,78.6133,102070.0
2025-02-05 12:10:00,79.96,79.98,79.95,79.95,94006.0,78.6034,78.6231,78.5936,78.5936,94006.0
2025-02-05 12:15:00,79.96,79.96,79.9,79.92,34293.0,78.6034,78.6034,78.5445,78.5641,34293.0
2025-02-05 12:20:00,79.91,79.91,79.88,79.89,17911.0,78.5543,78.5543,78.5248,78.5346,17911.0
2025-02-05 12:25:00,79.88,79.9,79.86,79.89,22179.0,78.5248,78.5445,78.5051,78.5346,22179.0
2025-02-05 12:30:00,79.89,79.91,79.88,79.9,13932.0,78.5346,78.5543,78.5248,78.5445,13932.0
2025-02-05 12:35:00,79.9,79.92,79.89,79.91,42757.0,78.5445,78.5641,78.5346,78.5543,42757.0
2025-02-05 12:40:00,79.9,79.92,79.88,79.91,22059.0,78.5445,78.5641,78.5248,78.5543,22059.0
2025-02-05 12:45:00,79.92,79.95,79.91,79.94,24993.0,78.5641,78.5936,78.5543,78.5838,24993.0
2025-02-05 12:50:00,79.95,79.96,79.92,79.96,39295.0,78.5936,78.6034,78.5641,78.6034,39295.0
2025-02-05 12:55:00,79.96,79.96,79.93,79.95,11424.0,78.6034,78.6034,78.5739,78.5936,11424.0
2025-02-05 13:00:00,79.95,79.98,79.95,79.98,31873.0,78.5936,78.6231,78.5936,78.6231,31873.0
2025-02-05 13:05:00,79.98,79.98,79.93,79.94,6408.0,78.6231,78.6231,78.5739,78.5838,6408.0
2025-02-05 13:10:00,79.94,79.95,79.91,79.95,27386.0,78.5838,78.5936,78.5543,78.5936,27386.0
2025-02-05 13:15:00,79.96,79.98,79.94,79.98,19232.0,78.6034,78.6231,78.5838,78.6231,19232.0
2025-02-05 13:20:00,79.98,79.98,79.97,79.98,16351.0,78.6231,78.6231,78.6133,78.6231,16351.0
2025-02-05 13:25:00,79.97,79.97,79.94,79.96,24106.0,78.6133,78.6133,78.5838,78.6034,24106.0
2025-02-05 13:30:00,79.97,79.99,79.95,79.99,29034.0,78.6133,78.6329,78.5936,78.6329,29034.0
2025-02-05 13:35:00,79.99,80.06,79.98,80.06,64655.0,78.6329,78.7017,78.6231,78.7017,64655.0
2025-02-05 13:40:00,80.06,80.09,80.04,80.06,18815.0,78.7017,78.7312,78.6821,78.7017,18815.0
2025-02-05 13:45:00,80.06,80.06,80.03,80.04,14727.0,78.7017,78.7017,78.6722,78.6821,14727.0
2025-02-05 13:50:00,80.04,80.05,80.01,80.03,22336.0,78.6821,78.6919,78.6526,78.6722,22336.0
2025-02-05 13:55:00,80.03,80.04,80.01,80.02,11677.0,78.6722,78.6821,78.6526,78.6624,11677.0
2025-02-05 14:00:00,80.03,80.04,80.01,80.03,14005.0,78.6722,78.6821,78.6526,78.6722,14005.0
2025-02-05 14:05:00,80.03,80.06,80.02,80.05,96435.0,78.6722,78.7017,78.6624,78.6919,96435.0
2025-02-05 14:10:00,80.04,80.06,80.03,80.05,75011.0,78.6821,78.7017,78.6722,78.6919,75011.0
2025-02-05 14:15:00,80.05,80.06,80.04,80.05,16042.0,78.6919,78.7017,78.6821,78.6919,16042.0
2025-02-05 14:20:00,80.03,80.04,80.01,80.03,23720.0,78.6722,78.6821,78.6526,78.6722,23720.0
2025-02-05 14:25:00,80.03,80.04,80.01,80.04,13745.0,78.6722,78.6821,78.6526,78.6821,13745.0
2025-02-05 14:30:00,80.03,80.04,80.02,80.04,25284.0,78.6722,78.6821,78.6624,78.6821,25284.0
2025-02-05 14:35:00,80.04,80.05,80.02,80.04,29114.0,78.6821,78.6919,78.6624,78.6821,29114.0
2025-02-05 14:40:00,80.03,80.04,80.01,80.01,77568.0,78.6722,78.6821,78.6526,78.6526,77568.0
2025-02-05 14:45:00,80.01,80.01,79.99,79.99,35113.0,78.6526,78.6526,78.6329,78.6329,35113.0
2025-02-05 14:50:00,79.99,80.01,79.98,79.98,73259.0,78.6329,78.6526,78.6231,78.6231,73259.0
2025-02-05 14:55:00,79.98,79.99,79.97,79.98,44298.0,78.6231,78.6329,78.6133,78.6231,44298.0
2025-02-05 15:00:00,79.97,79.99,79.97,79.98,20988.0,78.6133,78.6329,78.6133,78.6231,20988.0
2025-02-05 15:05:00,79.98,79.99,79.96,79.96,22947.0,78.6231,78.6329,78.6034,78.6034,22947.0
2025-02-05 15:10:00,79.97,79.98,79.95,79.96,29194.0,78.6133,78.6231,78.5936,78.6034,29194.0
2025-02-05 15:15:00,79.96,79.99,79.95,79.98,46211.0,78.6034,78.6329,78.5936,78.6231,46211.0
2025-02-05 15:20:00,79.99,80.01,79.98,80.01,100683.0,78.6329,78.6526,78.6231,78.6526,100683.0
2025-02-05 15:25:00,80.0,80.02,79.99,80.01,54025.0,78.6428,78.6624,78.6329,78.6526,54025.0
2025-02-05 15:30:00,80.01,80.01,79.99,80.0,57335.0,78.6526,78.6526,78.6329,78.6428,57335.0
2025-02-05 15:35:00,80.0,80.01,79.98,80.0,60524.0,78.6428,78.6526,78.6231,78.6428,60524.0
2025-02-05 15:40:00,80.0,80.0,79.95,79.96,181980.0,78.6428,78.6428,78.5936,78.6034,181980.0
2025-02-05 15:45:00,79.95,79.99,79.95,79.98,189938.0,78.5936,78.6329,78.5936,78.6231,189938.0
2025-02-05 15:50:00,79.97,80.03,79.96,80.03,293707.0,78.6133,78.6722,78.6034,78.6722,293707.0
2025-02-05 15:55:00,80.03,80.03,79.97,79.98,811221.0,78.6722,78.6722,78.6133,78.6231,811221.0
2025-02-06 09:30:00,80.25,80.27,80.2,80.23,133323.0,78.8885,78.9082,78.8394,78.8689,133323.0
2025-02-06 09:35:00,80.23,80.3,80.22,80.29,35754.0,78.8689,78.9377,78.859,78.9278,35754.0
2025-02-06 09:40:00,80.29,80.34,80.27,80.33,78782.0,78.9278,78.977,78.9082,78.9672,78782.0
2025-02-06 09:45:00,80.33,80.34,80.24,80.26,42740.0,78.9672,78.977,78.8787,78.8983,42740.0
2025-02-06 09:50:00,80.25,80.29,80.23,80.27,52882.0,78.8885,78.9278,78.8689,78.9082,52882.0
2025-02-06 09:55:00,80.26,80.27,80.19,80.22,55933.0,78.8983,78.9082,78.8295,78.859,55933.0
2025-02-06 10:00:00,80.23,80.33,80.22,80.31,98967.0,78.8689,78.9672,78.859,78.9475,98967.0
2025-02-06 10:05:00,80.31,80.34,80.29,80.34,144039.0,78.9475,78.977,78.9278,78.977,144039.0
2025-02-06 10:10:00,80.34,80.36,80.32,80.35,51923.0,78.977,78.9967,78.9573,78.9868,51923.0
2025-02-06 10:15:00,80.35,80.4,80.35,80.36,40292.0,78.9868,79.036,78.9868,78.9967,40292.0
2025-02-06 10:20:00,80.37,80.4,80.34,80.35,27268.0,79.0065,79.036,78.977,78.9868,27268.0
2025-02-06 10:25:00,80.36,80.36,80.33,80.33,34655.0,78.9967,78.9967,78.9672,78.9672,34655.0
2025-02-06 10:30:00,80.33,80.33,80.26,80.3,44577.0,78.9672,78.9672,78.8983,78.9377,44577.0
2025-02-06 10:35:00,80.3,80.36,80.25,80.26,272203.0,78.9377,78.9967,78.8885,78.8983,272203.0
2025-02-06 10:40:00,80.27,80.35,80.26,80.31,65060.0,78.9082,78.9868,78.8983,78.9475,65060.0
2025-02-06 10:45:00,80.31,80.35,80.3,80.33,19861.0,78.9475,78.9868,78.9377,78.9672,19861.0
2025-02-06 10:50:00,80.34,80.36,80.29,80.3,118164.0,78.977,78.9967,78.9278,78.9377,118164.0
2025-02-06 10:55:00,80.31,80.33,80.3,80.32,34905.0,78.9475,78.9672,78.9377,78.9573,34905.0
2025-02-06 11:00:00,80.31,80.38,80.31,80.38,33890.0,78.9475,79.0163,78.9475,79.0163,33890.0
2025-02-06 11:05:00,80.38,80.42,80.37,80.41,48844.0,79.0163,79.0556,79.0065,79.0458,48844.0
2025-02-06 11:10:00,80.41,80.47,80.4,80.46,95966.0,79.0458,79.1048,79.036,79.095,95966.0
2025-02-06 11:15:00,80.45,80.48,80.43,80.47,29877.0,79.0851,79.1146,79.0655,79.1048,29877.0
2025-02-06 11:20:00,80.46,80.53,80.46,80.52,45496.0,79.095,79.1638,79.095,79.1539,45496.0
2025-02-06 11:25:00,80.52,80.54,80.5,80.51,155601.0,79.1539,79.1736,79.1343,79.1441,155601.0
2025-02-06 11:30:00,80.51,80.51,80.44,80.45,80746.0,79.1441,79.1441,79.0753,79.0851,80746.0
2025-02-06 11:35:00,80.44,80.46,80.4,80.43,55320.0,79.0753,79.095,79.036,79.0655,55320.0
2025-02-06 11:40:00,80.43,80.44,80.41,80.43,59852.0,79.0655,79.0753,79.0458,79.0655,59852.0
2025-02-06 11:45:00,80.42,80.43,80.4,80.4,264587.0,79.0556,79.0655,79.036,79.036,264587.0
2025-02-06 11:50:00,80.4,80.42,80.39,80.4,68793.0,79.036,79.0556,79.0261,79.036,68793.0
2025-02-06 11:55:00,80.39,80.4,80.33,80.34,169452.0,79.0261,79.036,78.9672,78.977,169452.0
2025-02-06 12:00:00,80.33,80.34,80.27,80.34,70144.0,78.9672,78.977,78.9082,78.977,70144.0
2025-02-06 12:05:00,80.34,80.36,80.31,80.33,63153.0,78.977,78.9967,78.9475,78.9672,63153.0
2025-02-06 12:10:00,80.33,80.34,80.31,80.32,45458.0,78.9672,78.977,78.9475,78.9573,45458.0
2025-02-06 12:15:00,80.31,80.37,80.3,80.35,38876.0,78.9475,79.0065,78.9377,78.9868,38876.0
2025-02-06 12:20:00,80.35,80.37,80.34,80.36,367810.0,78.9868,79.0065,78.977,78.9967,367810.0
2025-02-06 12:25:00,80.36,80.37,80.33,80.34,37344.0,78.9967,79.0065,78.9672,78.977,37344.0
2025-02-06 12:30:00,80.34,80.34,80.31,80.33,56607.0,78.977,78.977,78.9475,78.9672,56607.0
2025-02-06 12:35:00,80.33,80.37,80.32,80.36,29348.0,78.9672,79.0065,78.9573,78.9967,29348.0
2025-02-06 12:40:00,80.36,80.38,80.35,80.37,65799.0,78.9967,79.0163,78.9868,79.0065,65799.0
2025-02-06 12:45:00,80.37,80.38,80.36,80.38,57041.0,79.0065,79.0163,78.9967,79.0163,57041.0
2025-02-06 12:50:00,80.38,80.4,80.37,80.39,40950.0,79.0163,79.036,79.0065,79.0261,40950.0
2025-02-06 12:55:00,80.39,80.41,80.38,80.4,17054.0,79.0261,79.0458,79.0163,79.036,17054.0
2025-02-06 13:00:00,80.4,80.42,80.39,80.42,15170.0,79.036,79.0556,79.0261,79.0556,15170.0
2025-02-06 13:05:00,80.42,80.44,80.34,80.38,312859.0,79.0556,79.0753,78.977,79.0163,312859.0
2025-02-06 13:10:00,80.39,80.43,80.34,80.34,239927.0,79.0261,79.0655,78.977,78.977,239927.0
2025-02-06 13:15:00,80.35,80.42,80.34,80.41,246246.0,78.9868,79.0556,78.977,79.0458,246246.0
2025-02-06 13:20:00,80.41,80.41,80.38,80.4,75606.0,79.0458,79.0458,79.0163,79.036,75606.0
2025-02-06 13:25:00,80.4,80.41,80.38,80.4,84823.0,79.036,79.0458,79.0163,79.036,84823.0
2025-02-06 13:30:00,80.41,80.43,80.39,80.4,56236.0,79.0458,79.0655,79.0261,79.036,56236.0
2025-02-06 13:35:00,80.4,80.42,80.39,80.41,88908.0,79.036,79.0556,79.0261,79.0458,88908.0
2025-02-06 13:40:00,80.41,80.46,80.39,80.44,45874.0,79.0458,79.095,79.0261,79.0753,45874.0
2025-02-06 13:45:00,80.43,80.44,80.42,80.43,9740.0,79.0655,79.0753,79.0556,79.0655,9740.0
2025-02-06 13:50:00,80.43,80.43,80.36,80.36,17467.0,79.0655,79.0655,78.9967,78.9967,17467.0
2025-02-06 13:55:00,80.36,80.39,80.35,80.39,65554.0,78.9967,79.0261,78.9868,79.0261,65554.0
2025-02-06 14:00:00,80.39,80.41,80.37,80.39,26040.0,79.0261,79.0458,79.0065,79.0261,26040.0
2025-02-06 14:05:00,80.38,80.39,80.36,80.39,31787.0,79.0163,79.0261,78.9967,79.0261,31787.0
2025-02-06 14:10:00,80.39,80.4,80.36,80.37,29594.0,79.0261,79.036,78.9967,79.0065,29594.0
2025-02-06 14:15:00,80.36,80.37,80.33,80.35,34099.0,78.9967,79.0065,78.9672,78.9868,34099.0
2025-02-06 14:20:00,80.35,80.35,80.34,80.34,8431.0,78.9868,78.9868,78.977,78.977,8431.0
2025-02-06 14:25:00,80.34,80.35,80.29,80.31,150491.0,78.977,78.9868,78.9278,78.9475,150491.0
2025-02-06 14:30:00,80.31,80.32,80.19,80.23,155287.0,78.9475,78.9573,78.8295,78.8689,155287.0
2025-02-06 14:35:00,80.22,80.28,80.19,80.27,229644.0,78.859,78.918,78.8295,78.9082,229644.0
2025-02-06 14:40:00,80.26,80.28,80.22,80.23,46736.0,78.8983,78.918,78.859,78.8689,46736.0
2025-02-06 14:45:00,80.23,80.29,80.23,80.28,31720.0,78.8689,78.9278,78.8689,78.918,31720.0
2025-02-06 14:50:00,80.29,80.3,80.27,80.28,39524.0,78.9278,78.9377,78.9082,78.918,39524.0
2025-02-06 14:55:00,80.28,80.29,80.23,80.24,39987.0,78.918,78.9278,78.8689,78.8787,39987.0
2025-02-06 15:00:00,80.24,80.26,80.23,80.25,41469.0,78.8787,78.8983,78.8689,78.8885,41469.0
2025-02-06 15:05:00,80.26,80.29,80.25,80.28,48381.0,78.8983,78.9278,78.8885,78.918,48381.0
2025-02-06 15:10:00,80.28,80.29,80.27,80.29,33950.0,78.918,78.9278,78.9082,78.9278,33950.0
2025-02-06 15:15:00,80.29,80.31,80.28,80.28,25163.0,78.9278,78.9475,78.918,78.918,25163.0
2025-02-06 15:20:00,80.27,80.29,80.27,80.28,23309.0,78.9082,78.9278,78.9082,78.918,23309.0
2025-02-06 15:25:00,80.29,80.29,80.27,80.28,25663.0,78.9278,78.9278,78.9082,78.918,25663.0
2025-02-06 15:30:00,80.28,80.3,80.27,80.3,53473.0,78.918,78.9377,78.9082,78.9377,53473.0
2025-02-06 15:35:00,80.3,80.32,80.29,80.32,33631.0,78.9377,78.9573,78.9278,78.9573,33631.0
2025-02-06 15:40:00,80.32,80.34,80.31,80.32,77306.0,78.9573,78.977,78.9475,78.9573,77306.0
2025-02-06 15:45:00,80.32,80.36,80.31,80.36,87593.0,78.9573,78.9967,78.9475,78.9967,87593.0
2025-02-06 15:50:00,80.36,80.39,80.35,80.38,155806.0,78.9967,79.0261,78.9868,79.0163,155806.0
2025-02-06 15:55:00,80.38,80.39,80.34,80.35,774977.0,79.0163,79.0261,78.977,78.9868,774977.0
2025-02-07 09:30:00,80.42,80.43,80.34,80.37,259821.0,79.0556,79.0655,78.977,79.0065,259821.0
2025-02-07 09:35:00,80.37,80.37,80.32,80.34,79432.0,79.0065,79.0065,78.9573,78.977,79432.0
2025-02-07 09:40:00,80.33,80.37,80.31,80.36,49138.0,78.9672,79.0065,78.9475,78.9967,49138.0
2025-02-07 09:45:00,80.36,80.45,80.36,80.45,63196.0,78.9967,79.0851,78.9967,79.0851,63196.0
2025-02-07 09:50:00,80.45,80.48,80.43,80.43,103806.0,79.0851,79.1146,79.0655,79.0655,103806.0
2025-02-07 09:55:00,80.43,80.44,80.41,80.42,66220.0,79.0655,79.0753,79.0458,79.0556,66220.0
2025-02-07 10:00:00,80.41,80.41,80.2,80.23,298698.0,79.0458,79.0458,78.8394,78.8689,298698.0
2025-02-07 10:05:00,80.23,80.3,80.17,80.26,111102.0,78.8689,78.9377,78.8099,78.8983,111102.0
2025-02-07 10:10:00,80.26,80.26,80.12,80.15,230994.0,78.8983,78.8983,78.7607,78.7902,230994.0
2025-02-07 10:15:00,80.15,80.19,80.1,80.17,193687.0,78.7902,78.8295,78.7411,78.8099,193687.0
2025-02-07 10:20:00,80.17,80.2,80.13,80.16,116261.0,78.8099,78.8394,78.7706,78.8,116261.0
2025-02-07 10:25:00,80.16,80.21,80.14,80.15,129539.0,78.8,78.8492,78.7804,78.7902,129539.0
2025-02-07 10:30:00,80.16,80.21,80.13,80.2,135672.0,78.8,78.8492,78.7706,78.8394,135672.0
2025-02-07 10:35:00,80.2,80.24,80.14,80.15,234920.0,78.8394,78.8787,78.7804,78.7902,234920.0
2025-02-07 10:40:00,80.16,80.2,80.15,80.16,151916.0,78.8,78.8394,78.7902,78.8,151916.0
2025-02-07 10:45:00,80.16,80.25,80.15,80.25,173293.0,78.8,78.8885,78.7902,78.8885,173293.0
2025-02-07 10:50:00,80.25,80.3,79.68,79.79,1080761.0,78.8885,78.9377,78.3282,78.4363,1080761.0
2025-02-07 10:55:00,79.79,79.98,79.75,79.97,318037.0,78.4363,78.6231,78.397,78.6133,318037.0
2025-02-07 11:00:00,79.98,79.98,79.69,79.76,260316.0,78.6231,78.6231,78.338,78.4068,260316.0
2025-02-07 11:05:00,79.76,79.91,79.69,79.87,94644.0,78.4068,78.5543,78.338,78.515,94644.0
2025-02-07 11:10:00,79.87,79.91,79.76,79.77,235034.0,78.515,78.5543,78.4068,78.4167,235034.0
2025-02-07 11:15:00,79.78,80.02,79.74,79.85,619939.0,78.4265,78.6624,78.3872,78.4953,619939.0
2025-02-07 11:20:00,79.87,79.98,79.8,79.8,304614.0,78.515,78.6231,78.4462,78.4462,304614.0
2025-02-07 11:25:00,79.8,79.83,79.7,79.72,230000.0,78.4462,78.4756,78.3478,78.3675,230000.0
2025-02-07 11:30:00,79.72,79.82,79.71,79.81,189681.0,78.3675,78.4658,78.3577,78.456,189681.0
2025-02-07 11:35:00,79.8,79.82,79.74,79.77,184285.0,78.4462,78.4658,78.3872,78.4167,184285.0
2025-02-07 11:40:00,79.77,79.81,79.7,79.72,71337.0,78.4167,78.456,78.3478,78.3675,71337.0
2025-02-07 11:45:00,79.71,79.75,79.68,79.7,99696.0,78.3577,78.397,78.3282,78.3478,99696.0
2025-02-07 11:50:00,79.7,79.74,79.66,79.69,49366.0,78.3478,78.3872,78.3085,78.338,49366.0
2025-02-07 11:55:00,79.7,79.77,79.63,79.65,759235.0,78.3478,78.4167,78.279,78.2987,759235.0
2025-02-07 12:00:00,79.65,79.66,79.6,79.62,64294.0,78.2987,78.3085,78.2495,78.2692,64294.0
2025-02-07 12:05:00,79.62,79.9,79.56,79.84,143892.0,78.2692,78.5445,78.2102,78.4855,143892.0
2025-02-07 12:10:00,79.82,79.85,79.75,79.82,100677.0,78.4658,78.4953,78.397,78.4658,100677.0
2025-02-07 12:15:00,79.83,79.83,79.48,79.62,405134.0,78.4756,78.4756,78.1316,78.2692,405134.0
2025-02-07 12:20:00,79.62,79.81,79.54,79.63,634294.0,78.2692,78.456,78.1906,78.279,634294.0
2025-02-07 12:25:00,79.63,79.66,79.61,79.63,63754.0,78.279,78.3085,78.2594,78.279,63754.0
2025-02-07 12:30:00,79.63,79.65,79.57,79.62,51127.0,78.279,78.2987,78.2201,78.2692,51127.0
2025-02-07 12:35:00,79.62,79.69,79.61,79.67,31303.0,78.2692,78.338,78.2594,78.3184,31303.0
2025-02-07 12:40:00,79.67,79.68,79.62,79.65,34003.0,78.3184,78.3282,78.2692,78.2987,34003.0
2025-02-07 12:45:00,79.65,79.69,79.61,79.67,21610.0,78.2987,78.338,78.2594,78.3184,21610.0
2025-02-07 12:50:00,79.69,79.71,79.65,79.7,17460.0,78.338,78.3577,78.2987,78.3478,17460.0
2025-02-07 12:55:00,79.7,79.72,79.67,79.68,14387.0,78.3478,78.3675,78.3184,78.3282,14387.0
2025-02-07 13:00:00,79.67,79.74,79.67,79.73,15297.0,78.3184,78.3872,78.3184,78.3773,15297.0
2025-02-07 13:05:00,79.72,79.79,79.71,79.79,32682.0,78.3675,78.4363,78.3577,78.4363,32682.0
2025-02-07 13:10:00,79.79,79.8,79.77,79.79,48099.0,78.4363,78.4462,78.4167,78.4363,48099.0
2025-02-07 13:15:00,79.8,79.83,79.8,79.81,31646.0,78.4462,78.4756,78.4462,78.456,31646.0
2025-02-07 13:20:00,79.81,79.81,79.77,79.81,42496.0,78.456,78.456,78.4167,78.456,42496.0
2025-02-07 13:25:00,79.8,79.84,79.79,79.81,42499.0,78.4462,78.4855,78.4363,78.456,42499.0
2025-02-07 13:30:00,79.81,79.86,79.8,79.86,40368.0,78.456,78.5051,78.4462,78.5051,40368.0
2025-02-07 13:35:00,79.86,79.86,79.83,79.84,32608.0,78.5051,78.5051,78.4756,78.4855,32608.0
2025-02-07 13:40:00,79.84,79.85,79.71,79.73,71392.0,78.4855,78.4953,78.3577,78.3773,71392.0
2025-02-07 13:45:00,79.73,79.73,79.68,79.72,73570.0,78.3773,78.3773,78.3282,78.3675,73570.0
2025-02-07 13:50:00,79.72,79.72,79.66,79.67,80670.0,78.3675,78.3675,78.3085,78.3184,80670.0
2025-02-07 13:55:00,79.69,79.69,79.63,79.65,47814.0,78.338,78.338,78.279,78.2987,47814.0
2025-02-07 14:00:00,79.65,79.69,79.64,79.68,30490.0,78.2987,78.338,78.2889,78.3282,30490.0
2025-02-07 14:05:00,79.68,79.71,79.65,79.7,42179.0,78.3282,78.3577,78.2987,78.3478,42179.0
2025-02-07 14:10:00,79.7,79.71,79.65,79.66,48511.0,78.3478,78.3577,78.2987,78.3085,48511.0
2025-02-07 14:15:00,79.67,79.71,79.67,79.69,30242.0,78.3184,78.3577,78.3184,78.338,30242.0
2025-02-07 14:20:00,79.69,79.7,79.65,79.69,87323.0,78.338,78.3478,78.2987,78.338,87323.0
2025-02-07 14:25:00,79.69,79.71,79.67,79.68,35771.0,78.338,78.3577,78.3184,78.3282,35771.0
2025-02-07 14:30:00,79.67,79.71,79.65,79.71,77431.0,78.3184,78.3577,78.2987,78.3577,77431.0
2025-02-07 14:35:00,79.71,79.73,79.7,79.73,27999.0,78.3577,78.3773,78.3478,78.3773,27999.0
2025-02-07 14:40:00,79.73,79.77,79.69,79.73,175107.0,78.3773,78.4167,78.338,78.3773,175107.0
2025-02-07 14:45:00,79.73,79.74,79.68,79.73,28618.0,78.3773,78.3872,78.3282,78.3773,28618.0
2025-02-07 14:50:00,79.73,79.74,79.69,79.71,34926.0,78.3773,78.3872,78.338,78.3577,34926.0
2025-02-07 14:55:00,79.7,79.72,79.68,79.69,83410.0,78.3478,78.3675,78.3282,78.338,83410.0
2025-02-07 15:00:00,79.69,79.69,79.65,79.66,43578.0,78.338,78.338,78.2987,78.3085,43578.0
2025-02-07 15:05:00,79.66,79.71,79.65,79.7,73321.0,78.3085,78.3577,78.2987,78.3478,73321.0
2025-02-07 15:10:00,79.7,79.71,79.66,79.67,35759.0,78.3478,78.3577,78.3085,78.3184,35759.0
2025-02-07 15:15:00,79.67,79.67,79.62,79.67,59843.0,78.3184,78.3184,78.2692,78.3184,59843.0
2025-02-07 15:20:00,79.67,79.7,79.65,79.67,182147.0,78.3184,78.3478,78.2987,78.3184,182147.0
2025-02-07 15:25:00,79.67,79.67,79.61,79.62,107384.0,78.3184,78.3184,78.2594,78.2692,107384.0
2025-02-07 15:30:00,79.62,79.65,79.6,79.64,73603.0,78.2692,78.2987,78.2495,78.2889,73603.0
2025-02-07 15:35:00,79.65,79.67,79.62,79.63,97003.0,78.2987,78.3184,78.2692,78.279,97003.0
2025-02-07 15:40:00,79.64,79.64,79.57,79.58,72289.0,78.2889,78.2889,78.2201,78.2299,72289.0
2025-02-07 15:45:00,79.58,79.62,79.57,79.61,69199.0,78.2299,78.2692,78.2201,78.2594,69199.0
2025-02-07 15:50:00,79.61,79.65,79.61,79.63,288970.0,78.2594,78.2987,78.2594,78.279,288970.0
2025-02-07 15:55:00,79.63,79.65,79.58,79.63,683364.0,78.279,78.2987,78.2299,78.279,683364.0
2025-02-10 09:30:00,79.98,80.05,79.96,80.02,252346.0,78.6231,78.6919,78.6034,78.6624,252346.0
2025-02-10 09:35:00,80.01,80.02,79.97,79.98,60406.0,78.6526,78.6624,78.6133,78.6231,60406.0
2025-02-10 09:40:00,79.98,79.99,79.92,79.95,42209.0,78.6231,78.6329,78.5641,78.5936,42209.0
2025-02-10 09:45:00,79.95,80.03,79.95,80.0,134692.0,78.5936,78.6722,78.5936,78.6428,134692.0
2025-02-10 09:50:00,80.01,80.05,80.01,80.05,23060.0,78.6526,78.6919,78.6526,78.6919,23060.0
2025-02-10 09:55:00,80.04,80.07,80.02,80.05,16112.0,78.6821,78.7116,78.6624,78.6919,16112.0
2025-02-10 10:00:00,80.06,80.13,80.06,80.13,94068.0,78.7017,78.7706,78.7017,78.7706,94068.0
2025-02-10 10:05:00,80.14,80.15,80.11,80.12,178427.0,78.7804,78.7902,78.7509,78.7607,178427.0
2025-02-10 10:10:00,80.12,80.14,80.09,80.09,81501.0,78.7607,78.7804,78.7312,78.7312,81501.0
2025-02-10 10:15:00,80.09,80.09,80.06,80.06,73944.0,78.7312,78.7312,78.7017,78.7017,73944.0
2025-02-10 10:20:00,80.07,80.09,80.05,80.06,25784.0,78.7116,78.7312,78.6919,78.7017,25784.0
2025-02-10 10:25:00,80.06,80.11,80.06,80.1,95726.0,78.7017,78.7509,78.7017,78.7411,95726.0
2025-02-10 10:30:00,80.11,80.14,80.1,80.12,187801.0,78.7509,78.7804,78.7411,78.7607,187801.0
2025-02-10 10:35:00,80.12,80.14,80.1,80.13,117138.0,78.7607,78.7804,78.7411,78.7706,117138.0
2025-02-10 10:40:00,80.13,80.15,80.11,80.14,18612.0,78.7706,78.7902,78.7509,78.7804,18612.0
2025-02-10 10:45:00,80.15,80.17,80.14,80.15,73222.0,78.7902,78.8099,78.7804,78.7902,73222.0
2025-02-10 10:50:00,80.16,80.17,80.13,80.16,25203.0,78.8,78.8099,78.7706,78.8,25203.0
2025-02-10 10:55:00,80.16,80.17,80.12,80.13,114420.0,78.8,78.8099,78.7607,78.7706,114420.0
2025-02-10 11:00:00,80.13,80.15,80.12,80.14,81325.0,78.7706,78.7902,78.7607,78.7804,81325.0
2025-02-10 11:05:00,80.14,80.16,80.11,80.16,62700.0,78.7804,78.8,78.7509,78.8,62700.0
2025-02-10 11:10:00,80.16,80.18,80.11,80.11,41348.0,78.8,78.8197,78.7509,78.7509,41348.0
2025-02-10 11:15:00,80.11,80.12,80.06,80.08,73141.0,78.7509,78.7607,78.7017,78.7214,73141.0
2025-02-10 11:20:00,80.08,80.11,80.07,80.11,22263.0,78.7214,78.7509,78.7116,78.7509,22263.0
2025-02-10 11:25:00,80.11,80.14,80.1,80.12,48016.0,78.7509,78.7804,78.7411,78.7607,48016.0
2025-02-10 11:30:00,80.12,80.13,80.03,80.04,42698.0,78.7607,78.7706,78.6722,78.6821,42698.0
2025-02-10 11:35:00,80.04,80.09,80.04,80.06,64615.0,78.6821,78.7312,78.6821,78.7017,64615.0
2025-02-10 11:40:00,80.06,80.09,80.06,80.07,29054.0,78.7017,78.7312,78.7017,78.7116,29054.0
2025-02-10 11:45:00,80.07,80.09,80.03,80.05,55390.0,78.7116,78.7312,78.6722,78.6919,55390.0
2025-02-10 11:50:00,80.05,80.06,80.03,80.04,23889.0,78.6919,78.7017,78.6722,78.6821,23889.0
2025-02-10 11:55:00,80.04,80.08,80.04,80.07,19596.0,78.6821,78.7214,78.6821,78.7116,19596.0
2025-02-10 12:00:00,80.07,80.09,80.05,80.06,25421.0,78.7116,78.7312,78.6919,78.7017,25421.0
2025-02-10 12:05:00,80.06,80.08,80.05,80.07,57164.0,78.7017,78.7214,78.6919,78.7116,57164.0
2025-02-10 12:10:00,80.08,80.08,80.02,80.05,109809.0,78.7214,78.7214,78.6624,78.6919,109809.0
2025-02-10 12:15:00,80.04,80.05,80.02,80.04,59227.0,78.6821,78.6919,78.6624,78.6821,59227.0
2025-02-10 12:20:00,80.04,80.06,80.02,80.06,135275.0,78.6821,78.7017,78.6624,78.7017,135275.0
2025-02-10 12:25:00,80.06,80.06,80.01,80.02,134272.0,78.7017,78.7017,78.6526,78.6624,134272.0
2025-02-10 12:30:00,80.02,80.03,80.01,80.03,18422.0,78.6624,78.6722,78.6526,78.6722,18422.0
2025-02-10 12:35:00,80.02,80.04,80.02,80.04,14016.0,78.6624,78.6821,78.6624,78.6821,14016.0
2025-02-10 12:40:00,80.04,80.05,80.03,80.04,71621.0,78.6821,78.6919,78.6722,78.6821,71621.0
2025-02-10 12:45:00,80.04,80.05,80.01,80.02,182369.0,78.6821,78.6919,78.6526,78.6624,182369.0
2025-02-10 12:50:00,80.01,80.08,80.01,80.08,16229.0,78.6526,78.7214,78.6526,78.7214,16229.0
2025-02-10 12:55:00,80.08,80.1,80.07,80.1,16140.0,78.7214,78.7411,78.7116,78.7411,16140.0
2025-02-10 13:00:00,80.11,80.11,80.09,80.1,23100.0,78.7509,78.7509,78.7312,78.7411,23100.0
2025-02-10 13:05:00,80.11,80.11,80.09,80.1,99356.0,78.7509,78.7509,78.7312,78.7411,99356.0
2025-02-10 13:10:00,80.11,80.12,80.1,80.12,10508.0,78.7509,78.7607,78.7411,78.7607,10508.0
2025-02-10 13:15:00,80.12,80.12,80.08,80.09,29425.0,78.7607,78.7607,78.7214,78.7312,29425.0
2025-02-10 13:20:00,80.09,80.11,80.07,80.08,17702.0,78.7312,78.7509,78.7116,78.7214,17702.0
2025-02-10 13:25:00,80.08,80.09,80.05,80.06,18422.0,78.7214,78.7312,78.6919,78.7017,18422.0
2025-02-10 13:30:00,80.06,80.07,80.05,80.06,55719.0,78.7017,78.7116,78.6919,78.7017,55719.0
2025-02-10 13:35:00,80.06,80.07,80.05,80.05,68029.0,78.7017,78.7116,78.6919,78.6919,68029.0
2025-02-10 13:40:00,80.05,80.07,80.04,80.06,18407.0,78.6919,78.7116,78.6821,78.7017,18407.0
2025-02-10 13:45:00,80.06,80.08,80.05,80.08,15506.0,78.7017,78.7214,78.6919,78.7214,15506.0
2025-02-10 13:50:00,80.08,80.08,80.06,80.07,27079.0,78.7214,78.7214,78.7017,78.7116,27079.0
2025-02-10 13:55:00,80.08,80.09,80.06,80.07,24305.0,78.7214,78.7312,78.7017,78.7116,24305.0
2025-02-10 14:00:00,80.06,80.07,80.04,80.06,62221.0,78.7017,78.7116,78.6821,78.7017,62221.0
2025-02-10 14:05:00,80.06,80.1,80.06,80.09,10229.0,78.7017,78.7411,78.7017,78.7312,10229.0
2025-02-10 14:10:00,80.1,80.12,80.09,80.11,44318.0,78.7411,78.7607,78.7312,78.7509,44318.0
2025-02-10 14:15:00,80.11,80.11,80.08,80.09,25675.0,78.7509,78.7509,78.7214,78.7312,25675.0
2025-02-10 14:20:00,80.09,80.11,80.08,80.09,31493.0,78.7312,78.7509,78.7214,78.7312,31493.0
2025-02-10 14:25:00,80.08,80.09,80.06,80.08,20873.0,78.7214,78.7312,78.7017,78.7214,20873.0
2025-02-10 14:30:00,80.08,80.1,80.08,80.09,26738.0,78.7214,78.7411,78.7214,78.7312,26738.0
2025-02-10 14:35:00,80.09,80.11,80.09,80.09,5038.0,78.7312,78.7509,78.7312,78.7312,5038.0
2025-02-10 14:40:00,80.1,80.1,80.08,80.09,20905.0,78.7411,78.7411,78.7214,78.7312,20905.0
2025-02-10 14:45:00,80.09,80.09,80.07,80.08,22284.0,78.7312,78.7312,78.7116,78.7214,22284.0
2025-02-10 14:50:00,80.07,80.1,80.07,80.1,23836.0,78.7116,78.7411,78.7116,78.7411,23836.0
2025-02-10 14:55:00,80.09,80.11,80.08,80.1,143195.0,78.7312,78.7509,78.7214,78.7411,143195.0
2025-02-10 15:00:00,80.09,80.1,80.07,80.08,89919.0,78.7312,78.7411,78.7116,78.7214,89919.0
2025-02-10 15:05:00,80.08,80.1,80.07,80.08,9553.0,78.7214,78.7411,78.7116,78.7214,9553.0
2025-02-10 15:10:00,80.09,80.1,80.08,80.09,24755.0,78.7312,78.7411,78.7214,78.7312,24755.0
2025-02-10 15:15:00,80.1,80.11,80.09,80.09,14166.0,78.7411,78.7509,78.7312,78.7312,14166.0
2025-02-10 15:20:00,80.09,80.1,80.07,80.09,37531.0,78.7312,78.7411,78.7116,78.7312,37531.0
2025-02-10 15:25:00,80.09,80.09,80.06,80.06,46140.0,78.7312,78.7312,78.7017,78.7017,46140.0
2025-02-10 15:30:00,80.06,80.08,80.05,80.08,33301.0,78.7017,78.7214,78.6919,78.7214,33301.0
2025-02-10 15:35:00,80.08,80.08,80.05,80.06,47829.0,78.7214,78.7214,78.6919,78.7017,47829.0
2025-02-10 15:40:00,80.06,80.09,80.05,80.09,56870.0,78.7017,78.7312,78.6919,78.7312,56870.0
2025-02-10 15:45:00,80.09,80.09,80.06,80.08,115325.0,78.7312,78.7312,78.7017,78.7214,115325.0
2025-02-10 15:50:00,80.08,80.1,80.05,80.07,177876.0,78.7214,78.7411,78.6919,78.7116,177876.0
2025-02-10 15:55:00,80.06,80.15,80.06,80.14,764421.0,78.7017,78.7902,78.7017,78.7804,764421.0
2025-02-11 09:30:00,80.06,80.1,80.04,80.07,186922.0,78.7017,78.7411,78.6821,78.7116,186922.0
2025-02-11 09:35:00,80.08,80.1,80.02,80.06,30728.0,78.7214,78.7411,78.6624,78.7017,30728.0
2025-02-11 09:40:00,80.06,80.08,80.03,80.07,38616.0,78.7017,78.7214,78.6722,78.7116,38616.0
2025-02-11 09:45:00,80.08,80.16,80.05,80.15,46873.0,78.7214,78.8,78.6919,78.7902,46873.0
2025-02-11 09:50:00,80.15,80.17,80.13,80.17,51122.0,78.7902,78.8099,78.7706,78.8099,51122.0
2025-02-11 09:55:00,80.17,80.17,80.14,80.17,51901.0,78.8099,78.8099,78.7804,78.8099,51901.0
2025-02-11 10:00:00,80.17,80.22,80.15,80.16,166225.0,78.8099,78.859,78.7902,78.8,166225.0
2025-02-11 10:05:00,80.15,80.2,80.15,80.19,74452.0,78.7902,78.8394,78.7902,78.8295,74452.0
2025-02-11 10:10:00,80.19,80.21,80.16,80.16,33671.0,78.8295,78.8492,78.8,78.8,33671.0
2025-02-11 10:15:00,80.17,80.21,80.15,80.2,26994.0,78.8099,78.8492,78.7902,78.8394,26994.0
2025-02-11 10:20:00,80.21,80.24,80.18,80.19,42511.0,78.8492,78.8787,78.8197,78.8295,42511.0
2025-02-11 10:25:00,80.19,80.25,80.19,80.25,88787.0,78.8295,78.8885,78.8295,78.8885,88787.0
2025-02-11 10:30:00,80.25,80.28,80.23,80.24,48274.0,78.8885,78.918,78.8689,78.8787,48274.0
2025-02-11 10:35:00,80.23,80.28,80.23,80.27,29388.0,78.8689,78.918,78.8689,78.9082,29388.0
2025-02-11 10:40:00,80.27,80.28,80.24,80.26,47139.0,78.9082,78.918,78.8787,78.8983,47139.0
2025-02-11 10:45:00,80.26,80.31,80.26,80.31,38388.0,78.8983,78.9475,78.8983,78.9475,38388.0
2025-02-11 10:50:00,80.31,80.36,80.3,80.35,38363.0,78.9475,78.9967,78.9377,78.9868,38363.0
2025-02-11 10:55:00,80.35,80.35,80.32,80.33,121919.0,78.9868,78.9868,78.9573,78.9672,121919.0
2025-02-11 11:00:00,80.33,80.36,80.33,80.35,63599.0,78.9672,78.9967,78.9672,78.9868,63599.0
2025-02-11 11:05:00,80.35,80.42,80.33,80.42,45001.0,78.9868,79.0556,78.9672,79.0556,45001.0
2025-02-11 11:10:00,80.41,80.42,80.38,80.4,76541.0,79.0458,79.0556,79.0163,79.036,76541.0
2025-02-11 11:15:00,80.4,80.42,80.38,80.4,188458.0,79.036,79.0556,79.0163,79.036,188458.0
2025-02-11 11:20:00,80.4,80.42,80.37,80.4,133435.0,79.036,79.0556,79.0065,79.036,133435.0
2025-02-11 11:25:00,80.4,80.4,80.36,80.39,693594.0,79.036,79.036,78.9967,79.0261,693594.0
2025-02-11 11:30:00,80.39,80.4,80.34,80.38,823158.0,79.0261,79.036,78.977,79.0163,823158.0
2025-02-11 11:35:00,80.38,80.39,80.35,80.37,367947.0,79.0163,79.0261,78.9868,79.0065,367947.0
2025-02-11 11:40:00,80.37,80.39,80.34,80.36,148888.0,79.0065,79.0261,78.977,78.9967,148888.0
2025-02-11 11:45:00,80.37,80.39,80.34,80.36,36664.0,79.0065,79.0261,78.977,78.9967,36664.0
2025-02-11 11:50:00,80.36,80.36,80.3,80.31,28573.0,78.9967,78.9967,78.9377,78.9475,28573.0
2025-02-11 11:55:00,80.3,80.32,80.28,80.31,59043.0,78.9377,78.9573,78.918,78.9475,59043.0
2025-02-11 12:00:00,80.31,80.31,80.27,80.29,43246.0,78.9475,78.9475,78.9082,78.9278,43246.0
2025-02-11 12:05:00,80.28,80.29,80.27,80.29,45062.0,78.918,78.9278,78.9082,78.9278,45062.0
2025-02-11 12:10:00,80.29,80.29,80.26,80.27,20003.0,78.9278,78.9278,78.8983,78.9082,20003.0
2025-02-11 12:15:00,80.28,80.31,80.26,80.3,40039.0,78.918,78.9475,78.8983,78.9377,40039.0
2025-02-11 12:20:00,80.3,80.33,80.3,80.32,15817.0,78.9377,78.9672,78.9377,78.9573,15817.0
2025-02-11 12:25:00,80.32,80.34,80.31,80.34,28918.0,78.9573,78.977,78.9475,78.977,28918.0
2025-02-11 12:30:00,80.34,80.35,80.32,80.33,25477.0,78.977,78.9868,78.9573,78.9672,25477.0
2025-02-11 12:35:00,80.33,80.34,80.31,80.33,20577.0,78.9672,78.977,78.9475,78.9672,20577.0
2025-02-11 12:40:00,80.33,80.35,80.31,80.34,48256.0,78.9672,78.9868,78.9475,78.977,48256.0
2025-02-11 12:45:00,80.34,80.34,80.32,80.33,16599.0,78.977,78.977,78.9573,78.9672,16599.0
2025-02-11 12:50:00,80.33,80.33,80.29,80.32,23540.0,78.9672,78.9672,78.9278,78.9573,23540.0
2025-02-11 12:55:00,80.31,80.32,80.29,80.29,35238.0,78.9475,78.9573,78.9278,78.9278,35238.0
2025-02-11 13:00:00,80.29,80.32,80.27,80.3,39550.0,78.9278,78.9573,78.9082,78.9377,39550.0
2025-02-11 13:05:00,80.31,80.33,80.31,80.33,20627.0,78.9475,78.9672,78.9475,78.9672,20627.0
2025-02-11 13:10:00,80.34,80.34,80.29,80.31,32565.0,78.977,78.977,78.9278,78.9475,32565.0
2025-02-11 13:15:00,80.31,80.34,80.31,80.34,19387.0,78.9475,78.977,78.9475,78.977,19387.0
2025-02-11 13:20:00,80.34,80.34,80.31,80.32,20471.0,78.977,78.977,78.9475,78.9573,20471.0
2025-02-11 13:25:00,80.32,80.32,80.29,80.29,16636.0,78.9573,78.9573,78.9278,78.9278,16636.0
2025-02-11 13:30:00,80.3,80.35,80.3,80.34,35452.0,78.9377,78.9868,78.9377,78.977,35452.0
2025-02-11 13:35:00,80.34,80.38,80.33,80.37,66307.0,78.977,79.0163,78.9672,79.0065,66307.0
2025-02-11 13:40:00,80.36,80.38,80.36,80.36,12782.0,78.9967,79.0163,78.9967,78.9967,12782.0
2025-02-11 13:45:00,80.37,80.38,80.34,80.34,28685.0,79.0065,79.0163,78.977,78.977,28685.0
2025-02-11 13:50:00,80.34,80.34,80.31,80.32,45383.0,78.977,78.977,78.9475,78.9573,45383.0
2025-02-11 13:55:00,80.31,80.34,80.31,80.33,25737.0,78.9475,78.977,78.9475,78.9672,25737.0
2025-02-11 14:00:00,80.32,80.34,80.32,80.33,31103.0,78.9573,78.977,78.9573,78.9672,31103.0
2025-02-11 14:05:00,80.33,80.34,80.31,80.32,33717.0,78.9672,78.977,78.9475,78.9573,33717.0
2025-02-11 14:10:00,80.33,80.33,80.3,80.31,22293.0,78.9672,78.9672,78.9377,78.9475,22293.0
2025-02-11 14:15:00,80.31,80.31,80.29,80.3,35425.0,78.9475,78.9475,78.9278,78.9377,35425.0
2025-02-11 14:20:00,80.3,80.33,80.29,80.33,28608.0,78.9377,78.9672,78.9278,78.9672,28608.0
2025-02-11 14:25:00,80.33,80.35,80.33,80.34,46658.0,78.9672,78.9868,78.9672,78.977,46658.0
2025-02-11 14:30:00,80.35,80.38,80.34,80.38,45144.0,78.9868,79.0163,78.977,79.0163,45144.0
2025-02-11 14:35:00,80.38,80.48,80.38,80.47,85448.0,79.0163,79.1146,79.0163,79.1048,85448.0
2025-02-11 14:40:00,80.47,80.62,80.47,80.54,122762.0,79.1048,79.2522,79.1048,79.1736,122762.0
2025-02-11 14:45:00,80.54,80.56,80.51,80.53,59617.0,79.1736,79.1933,79.1441,79.1638,59617.0
2025-02-11 14:50:00,80.53,80.55,80.49,80.5,44405.0,79.1638,79.1834,79.1244,79.1343,44405.0
2025-02-11 14:55:00,80.5,80.52,80.5,80.51,29305.0,79.1343,79.1539,79.1343,79.1441,29305.0
2025-02-11 15:00:00,80.51,80.54,80.5,80.52,60049.0,79.1441,79.1736,79.1343,79.1539,60049.0
2025-02-11 15:05:00,80.52,80.54,80.51,80.53,123659.0,79.1539,79.1736,79.1441,79.1638,123659.0
2025-02-11 15:10:00,80.53,80.54,80.52,80.54,52023.0,79.1638,79.1736,79.1539,79.1736,52023.0
2025-02-11 15:15:00,80.54,80.54,80.51,80.53,43772.0,79.1736,79.1736,79.1441,79.1638,43772.0
2025-02-11 15:20:00,80.53,80.54,80.5,80.51,59216.0,79.1638,79.1736,79.1343,79.1441,59216.0
2025-02-11 15:25:00,80.5,80.51,80.47,80.5,77189.0,79.1343,79.1441,79.1048,79.1343,77189.0
2025-02-11 15:30:00,80.5,80.57,80.49,80.56,59104.0,79.1343,79.2031,79.1244,79.1933,59104.0
2025-02-11 15:35:00,80.55,80.56,80.51,80.52,60934.0,79.1834,79.1933,79.1441,79.1539,60934.0
2025-02-11 15:40:00,80.52,80.53,80.5,80.52,85979.0,79.1539,79.1638,79.1343,79.1539,85979.0
2025-02-11 15:45:00,80.51,80.54,80.51,80.53,136252.0,79.1441,79.1736,79.1441,79.1638,136252.0
2025-02-11 15:50:00,80.52,80.55,80.5,80.52,189523.0,79.1539,79.1834,79.1343,79.1539,189523.0
2025-02-11 15:55:00,80.52,80.54,80.49,80.54,378565.0,79.1539,79.1736,79.1244,79.1736,378565.0
2025-02-12 09:30:00,80.01,80.02,79.89,80.02,381670.0,78.6526,78.6624,78.5346,78.6624,381670.0
2025-02-12 09:35:00,80.03,80.08,80.0,80.05,158157.0,78.6722,78.7214,78.6428,78.6919,158157.0
2025-02-12 09:40:00,80.05,80.07,79.99,80.04,378203.0,78.6919,78.7116,78.6329,78.6821,378203.0
2025-02-12 09:45:00,80.04,80.07,80.0,80.05,114731.0,78.6821,78.7116,78.6428,78.6919,114731.0
2025-02-12 09:50:00,80.05,80.06,80.01,80.06,257141.0,78.6919,78.7017,78.6526,78.7017,257141.0
2025-02-12 09:55:00,80.05,80.1,80.04,80.1,96551.0,78.6919,78.7411,78.6821,78.7411,96551.0
2025-02-12 10:00:00,80.1,80.11,79.97,80.01,573607.0,78.7411,78.7509,78.6133,78.6526,573607.0
2025-02-12 10:05:00,80.01,80.1,79.99,80.09,188787.0,78.6526,78.7411,78.6329,78.7312,188787.0
2025-02-12 10:10:00,80.09,80.09,80.0,80.02,230764.0,78.7312,78.7312,78.6428,78.6624,230764.0
2025-02-12 10:15:00,80.02,80.1,80.01,80.07,121097.0,78.6624,78.7411,78.6526,78.7116,121097.0
2025-02-12 10:20:00,80.08,80.37,80.06,80.23,343199.0,78.7214,79.0065,78.7017,78.8689,343199.0
2025-02-12 10:25:00,80.23,80.29,80.2,80.26,185537.0,78.8689,78.9278,78.8394,78.8983,185537.0
2025-02-12 10:30:00,80.27,80.31,80.24,80.3,601444.0,78.9082,78.9475,78.8787,78.9377,601444.0
2025-02-12 10:35:00,80.3,80.49,80.27,80.43,1280690.0,78.9377,79.1244,78.9082,79.0655,1280690.0
2025-02-12 10:40:00,80.43,80.44,80.34,80.4,75989.0,79.0655,79.0753,78.977,79.036,75989.0
2025-02-12 10:45:00,80.42,80.43,80.37,80.39,65372.0,79.0556,79.0655,79.0065,79.0261,65372.0
2025-02-12 10:50:00,80.4,80.4,80.34,80.4,152812.0,79.036,79.036,78.977,79.036,152812.0
2025-02-12 10:55:00,80.39,80.45,80.38,80.44,61470.0,79.0261,79.0851,79.0163,79.0753,61470.0
2025-02-12 11:00:00,80.44,80.45,80.37,80.37,63529.0,79.0753,79.0851,79.0065,79.0065,63529.0
2025-02-12 11:05:00,80.36,80.38,80.33,80.33,119160.0,78.9967,79.0163,78.9672,78.9672,119160.0
2025-02-12 11:10:00,80.34,80.36,80.25,80.26,44022.0,78.977,78.9967,78.8885,78.8983,44022.0
2025-02-12 11:15:00,80.26,80.27,80.2,80.2,37487.0,78.8983,78.9082,78.8394,78.8394,37487.0
2025-02-12 11:20:00,80.2,80.22,80.17,80.19,37398.0,78.8394,78.859,78.8099,78.8295,37398.0
2025-02-12 11:25:00,80.18,80.22,80.16,80.22,94654.0,78.8197,78.859,78.8,78.859,94654.0
2025-02-12 11:30:00,80.22,80.25,80.2,80.23,82084.0,78.859,78.8885,78.8394,78.8689,82084.0
2025-02-12 11:35:00,80.23,80.28,80.21,80.27,117953.0,78.8689,78.918,78.8492,78.9082,117953.0
2025-02-12 11:40:00,80.27,80.34,80.25,80.34,268376.0,78.9082,78.977,78.8885,78.977,268376.0
2025-02-12 11:45:00,80.33,80.36,80.32,80.36,39302.0,78.9672,78.9967,78.9573,78.9967,39302.0
2025-02-12 11:50:00,80.36,80.47,80.36,80.46,67145.0,78.9967,79.1048,78.9967,79.095,67145.0
2025-02-12 11:55:00,80.46,80.6,80.46,80.59,151246.0,79.095,79.2326,79.095,79.2227,151246.0
2025-02-12 12:00:00,80.59,80.71,80.56,80.67,602754.0,79.2227,79.3407,79.1933,79.3014,602754.0
2025-02-12 12:05:00,80.67,80.68,80.61,80.65,55363.0,79.3014,79.3112,79.2424,79.2817,55363.0
2025-02-12 12:10:00,80.67,80.88,80.66,80.82,287020.0,79.3014,79.5078,79.2916,79.4488,287020.0
2025-02-12 12:15:00,80.82,80.85,80.77,80.8,49469.0,79.4488,79.4783,79.3997,79.4292,49469.0
2025-02-12 12:20:00,80.81,80.89,80.79,80.86,182004.0,79.439,79.5177,79.4194,79.4882,182004.0
2025-02-12 12:25:00,80.86,80.88,80.82,80.86,54248.0,79.4882,79.5078,79.4488,79.4882,54248.0
2025-02-12 12:30:00,80.87,80.88,80.8,80.83,96377.0,79.498,79.5078,79.4292,79.4587,96377.0
2025-02-12 12:35:00,80.83,80.86,80.81,80.82,48131.0,79.4587,79.4882,79.439,79.4488,48131.0
2025-02-12 12:40:00,80.82,80.82,80.76,80.8,91233.0,79.4488,79.4488,79.3899,79.4292,91233.0
2025-02-12 12:45:00,80.79,80.92,80.78,80.88,74780.0,79.4194,79.5472,79.4095,79.5078,74780.0
2025-02-12 12:50:00,80.89,80.94,80.88,80.94,27932.0,79.5177,79.5668,79.5078,79.5668,27932.0
2025-02-12 12:55:00,80.94,80.98,80.93,80.96,58024.0,79.5668,79.6061,79.557,79.5865,58024.0
2025-02-12 13:00:00,80.97,80.99,80.91,80.93,49394.0,79.5963,79.616,79.5373,79.557,49394.0
2025-02-12 13:05:00,80.92,80.94,80.88,80.89,84889.0,79.5472,79.5668,79.5078,79.5177,84889.0
2025-02-12 13:10:00,80.89,80.93,80.87,80.92,55889.0,79.5177,79.557,79.498,79.5472,55889.0
2025-02-12 13:15:00,80.92,80.93,80.87,80.88,68871.0,79.5472,79.557,79.498,79.5078,68871.0
2025-02-12 13:20:00,80.89,80.9,80.86,80.88,53417.0,79.5177,79.5275,79.4882,79.5078,53417.0
2025-02-12 13:25:00,80.88,80.9,80.74,80.82,364103.0,79.5078,79.5275,79.3702,79.4488,364103.0
2025-02-12 13:30:00,80.81,80.83,80.79,80.81,331356.0,79.439,79.4587,79.4194,79.439,331356.0
2025-02-12 13:35:00,80.81,80.83,80.79,80.81,60127.0,79.439,79.4587,79.4194,79.439,60127.0
2025-02-12 13:40:00,80.81,80.82,80.71,80.72,135019.0,79.439,79.4488,79.3407,79.3505,135019.0
2025-02-12 13:45:00,80.72,80.77,80.72,80.73,81701.0,79.3505,79.3997,79.3505,79.3604,81701.0
2025-02-12 13:50:00,80.73,80.79,80.73,80.78,42704.0,79.3604,79.4194,79.3604,79.4095,42704.0
2025-02-12 13:55:00,80.77,80.78,80.72,80.73,52073.0,79.3997,79.4095,79.3505,79.3604,52073.0
2025-02-12 14:00:00,80.73,80.76,80.72,80.73,41361.0,79.3604,79.3899,79.3505,79.3604,41361.0
2025-02-12 14:05:00,80.72,80.74,80.69,80.73,38276.0,79.3505,79.3702,79.3211,79.3604,38276.0
2025-02-12 14:10:00,80.73,80.74,80.7,80.7,162924.0,79.3604,79.3702,79.3309,79.3309,162924.0
2025-02-12 14:15:00,80.71,80.71,80.69,80.7,84093.0,79.3407,79.3407,79.3211,79.3309,84093.0
2025-02-12 14:20:00,80.7,80.74,80.69,80.73,464356.0,79.3309,79.3702,79.3211,79.3604,464356.0
2025-02-12 14:25:00,80.73,80.76,80.71,80.74,136542.0,79.3604,79.3899,79.3407,79.3702,136542.0
2025-02-12 14:30:00,80.75,80.79,80.74,80.79,156371.0,79.38,79.4194,79.3702,79.4194,156371.0
2025-02-12 14:35:00,80.79,80.81,80.78,80.81,79854.0,79.4194,79.439,79.4095,79.439,79854.0
2025-02-12 14:40:00,80.8,80.81,80.78,80.79,92005.0,79.4292,79.439,79.4095,79.4194,92005.0
2025-02-12 14:45:00,80.79,80.83,80.78,80.83,195642.0,79.4194,79.4587,79.4095,79.4587,195642.0
2025-02-12 14:50:00,80.82,80.83,80.8,80.83,56393.0,79.4488,79.4587,79.4292,79.4587,56393.0
2025-02-12 14:55:00,80.82,80.84,80.81,80.81,40712.0,79.4488,79.4685,79.439,79.439,40712.0
2025-02-12 15:00:00,80.82,80.85,80.8,80.82,183033.0,79.4488,79.4783,79.4292,79.4488,183033.0
2025-02-12 15:05:00,80.83,80.84,80.81,80.81,39628.0,79.4587,79.4685,79.439,79.439,39628.0
2025-02-12 15:10:00,80.81,80.84,80.8,80.83,73996.0,79.439,79.4685,79.4292,79.4587,73996.0
2025-02-12 15:15:00,80.84,80.85,80.82,80.83,86160.0,79.4685,79.4783,79.4488,79.4587,86160.0
2025-02-12 15:20:00,80.83,80.86,80.83,80.86,30747.0,79.4587,79.4882,79.4587,79.4882,30747.0
2025-02-12 15:25:00,80.86,80.87,80.82,80.83,111319.0,79.4882,79.498,79.4488,79.4587,111319.0
2025-02-12 15:30:00,80.83,80.85,80.82,80.84,68482.0,79.4587,79.4783,79.4488,79.4685,68482.0
2025-02-12 15:35:00,80.84,80.86,80.82,80.83,93576.0,79.4685,79.4882,79.4488,79.4587,93576.0
2025-02-12 15:40:00,80.83,80.85,80.8,80.8,122784.0,79.4587,79.4783,79.4292,79.4292,122784.0
2025-02-12 15:45:00,80.81,80.82,80.78,80.81,200467.0,79.439,79.4488,79.4095,79.439,200467.0
2025-02-12 15:50:00,80.82,80.85,80.78,80.81,320889.0,79.4488,79.4783,79.4095,79.439,320889.0
2025-02-12 15:55:00,80.82,80.84,80.8,80.83,497054.0,79.4488,79.4685,79.4292,79.4587,497054.0
2025-02-13 09:30:00,81.2,81.22,81.13,81.16,281020.0,79.8224,79.8421,79.7536,79.7831,281020.0
2025-02-13 09:35:00,81.16,81.18,81.12,81.13,146566.0,79.7831,79.8027,79.7438,79.7536,146566.0
2025-02-13 09:40:00,81.14,81.23,81.12,81.22,218101.0,79.7634,79.8519,79.7438,79.8421,218101.0
2025-02-13 09:45:00,81.22,81.35,81.22,81.34,75351.0,79.8421,79.9699,79.8421,79.96,75351.0
2025-02-13 09:50:00,81.34,81.4,81.34,81.4,54708.0,79.96,80.019,79.96,80.019,54708.0
2025-02-13 09:55:00,81.4,81.41,81.35,81.41,92410.0,80.019,80.0288,79.9699,80.0288,92410.0
2025-02-13 10:00:00,81.42,81.57,81.41,81.47,429013.0,80.0387,80.1861,80.0288,80.0878,429013.0
2025-02-13 10:05:00,81.47,81.49,81.38,81.45,119305.0,80.0878,80.1075,79.9993,80.0682,119305.0
2025-02-13 10:10:00,81.45,81.57,81.44,81.5,234085.0,80.0682,80.1861,80.0583,80.1173,234085.0
2025-02-13 10:15:00,81.51,81.58,81.51,81.56,142329.0,80.1271,80.196,80.1271,80.1763,142329.0
2025-02-13 10:20:00,81.56,81.58,81.5,81.57,145249.0,80.1763,80.196,80.1173,80.1861,145249.0
2025-02-13 10:25:00,81.56,81.58,81.53,81.53,127791.0,80.1763,80.196,80.1468,80.1468,127791.0
2025-02-13 10:30:00,81.54,81.6,81.5,81.58,151399.0,80.1566,80.2156,80.1173,80.196,151399.0
2025-02-13 10:35:00,81.58,81.62,81.55,81.61,188177.0,80.196,80.2353,80.1665,80.2254,188177.0
2025-02-13 10:40:00,81.6,81.65,81.58,81.61,98576.0,80.2156,80.2648,80.196,80.2254,98576.0
2025-02-13 10:45:00,81.61,81.69,81.6,81.66,51894.0,80.2254,80.3041,80.2156,80.2746,51894.0
2025-02-13 10:50:00,81.67,81.67,81.62,81.66,34694.0,80.2844,80.2844,80.2353,80.2746,34694.0
2025-02-13 10:55:00,81.66,81.69,81.66,81.67,30885.0,80.2746,80.3041,80.2746,80.2844,30885.0
2025-02-13 11:00:00,81.67,81.7,81.64,81.7,46027.0,80.2844,80.3139,80.2549,80.3139,46027.0
2025-02-13 11:05:00,81.7,81.73,81.7,81.72,71813.0,80.3139,80.3434,80.3139,80.3336,71813.0
2025-02-13 11:10:00,81.72,81.76,81.69,81.75,55158.0,80.3336,80.3729,80.3041,80.3631,55158.0
2025-02-13 11:15:00,81.75,81.78,81.71,81.76,1172305.0,80.3631,80.3926,80.3237,80.3729,1172305.0
2025-02-13 11:20:00,81.75,81.8,81.75,81.79,187241.0,80.3631,80.4122,80.3631,80.4024,187241.0
2025-02-13 11:25:00,81.8,81.8,81.75,81.78,127514.0,80.4122,80.4122,80.3631,80.3926,127514.0
2025-02-13 11:30:00,81.78,81.78,81.69,81.74,380409.0,80.3926,80.3926,80.3041,80.3532,380409.0
2025-02-13 11:35:00,81.73,81.74,81.68,81.69,137161.0,80.3434,80.3532,80.2943,80.3041,137161.0
2025-02-13 11:40:00,81.69,81.71,81.64,81.65,139297.0,80.3041,80.3237,80.2549,80.2648,139297.0
2025-02-13 11:45:00,81.66,81.66,81.62,81.64,42050.0,80.2746,80.2746,80.2353,80.2549,42050.0
2025-02-13 11:50:00,81.64,81.66,81.62,81.63,47784.0,80.2549,80.2746,80.2353,80.2451,47784.0
2025-02-13 11:55:00,81.63,81.63,81.58,81.61,413192.0,80.2451,80.2451,80.196,80.2254,413192.0
2025-02-13 12:00:00,81.6,81.62,81.57,81.62,96401.0,80.2156,80.2353,80.1861,80.2353,96401.0
2025-02-13 12:05:00,81.62,81.66,81.61,81.63,41161.0,80.2353,80.2746,80.2254,80.2451,41161.0
2025-02-13 12:10:00,81.63,81.64,81.6,81.62,68182.0,80.2451,80.2549,80.2156,80.2353,68182.0
2025-02-13 12:15:00,81.62,81.64,81.61,81.63,31637.0,80.2353,80.2549,80.2254,80.2451,31637.0
2025-02-13 12:20:00,81.63,81.67,81.62,81.67,32063.0,80.2451,80.2844,80.2353,80.2844,32063.0
2025-02-13 12:25:00,81.67,81.69,81.66,81.67,69835.0,80.2844,80.3041,80.2746,80.2844,69835.0
2025-02-13 12:30:00,81.67,81.68,81.64,81.67,87287.0,80.2844,80.2943,80.2549,80.2844,87287.0
2025-02-13 12:35:00,81.67,81.67,81.65,81.66,89472.0,80.2844,80.2844,80.2648,80.2746,89472.0
2025-02-13 12:40:00,81.66,81.66,81.61,81.63,65257.0,80.2746,80.2746,80.2254,80.2451,65257.0
2025-02-13 12:45:00,81.63,81.67,81.63,81.66,272740.0,80.2451,80.2844,80.2451,80.2746,272740.0
2025-02-13 12:50:00,81.66,81.67,81.61,81.62,162597.0,80.2746,80.2844,80.2254,80.2353,162597.0
2025-02-13 12:55:00,81.62,81.64,81.55,81.59,64681.0,80.2353,80.2549,80.1665,80.2058,64681.0
2025-02-13 13:00:00,81.59,81.61,81.56,81.57,39546.0,80.2058,80.2254,80.1763,80.1861,39546.0
2025-02-13 13:05:00,81.57,81.58,81.55,81.56,156692.0,80.1861,80.196,80.1665,80.1763,156692.0
2025-02-13 13:10:00,81.56,81.59,81.55,81.59,69160.0,80.1763,80.2058,80.1665,80.2058,69160.0
2025-02-13 13:15:00,81.59,81.59,81.42,81.51,216805.0,80.2058,80.2058,80.0387,80.1271,216805.0
2025-02-13 13:20:00,81.5,81.56,81.48,81.55,34798.0,80.1173,80.1763,80.0976,80.1665,34798.0
2025-02-13 13:25:00,81.55,81.61,81.55,81.59,66766.0,80.1665,80.2254,80.1665,80.2058,66766.0
2025-02-13 13:30:00,81.6,81.61,81.57,81.59,31936.0,80.2156,80.2254,80.1861,80.2058,31936.0
2025-02-13 13:35:00,81.59,81.66,81.57,81.66,47445.0,80.2058,80.2746,80.1861,80.2746,47445.0
2025-02-13 13:40:00,81.65,81.66,81.13,81.38,1207636.0,80.2648,80.2746,79.7536,79.9993,1207636.0
2025-02-13 13:45:00,81.37,81.53,81.32,81.5,183961.0,79.9895,80.1468,79.9404,80.1173,183961.0
2025-02-13 13:50:00,81.5,81.5,81.24,81.37,508583.0,80.1173,80.1173,79.8617,79.9895,508583.0
2025-02-13 13:55:00,81.39,81.52,81.34,81.5,92308.0,80.0092,80.137,79.96,80.1173,92308.0
2025-02-13 14:00:00,81.49,81.61,81.48,81.6,126973.0,80.1075,80.2254,80.0976,80.2156,126973.0
2025-02-13 14:05:00,81.59,81.68,81.57,81.64,99140.0,80.2058,80.2943,80.1861,80.2549,99140.0
2025-02-13 14:10:00,81.65,81.68,81.6,81.64,40920.0,80.2648,80.2943,80.2156,80.2549,40920.0
2025-02-13 14:15:00,81.64,81.76,81.64,81.73,51875.0,80.2549,80.3729,80.2549,80.3434,51875.0
2025-02-13 14:20:00,81.73,81.74,81.69,81.7,51683.0,80.3434,80.3532,80.3041,80.3139,51683.0
2025-02-13 14:25:00,81.69,81.73,81.68,81.71,38298.0,80.3041,80.3434,80.2943,80.3237,38298.0
2025-02-13 14:30:00,81.71,81.73,81.69,81.72,33863.0,80.3237,80.3434,80.3041,80.3336,33863.0
2025-02-13 14:35:00,81.71,81.74,81.7,81.74,28228.0,80.3237,80.3532,80.3139,80.3532,28228.0
2025-02-13 14:40:00,81.73,81.74,81.64,81.65,43794.0,80.3434,80.3532,80.2549,80.2648,43794.0
2025-02-13 14:45:00,81.65,81.66,81.61,81.64,66330.0,80.2648,80.2746,80.2254,80.2549,66330.0
2025-02-13 14:50:00,81.64,81.72,81.63,81.69,70719.0,80.2549,80.3336,80.2451,80.3041,70719.0
2025-02-13 14:55:00,81.68,81.72,81.64,81.65,44276.0,80.2943,80.3336,80.2549,80.2648,44276.0
2025-02-13 15:00:00,81.65,81.68,81.64,81.67,30057.0,80.2648,80.2943,80.2549,80.2844,30057.0
2025-02-13 15:05:00,81.67,81.68,81.65,81.65,58275.0,80.2844,80.2943,80.2648,80.2648,58275.0
2025-02-13 15:10:00,81.66,81.7,81.65,81.7,29497.0,80.2746,80.3139,80.2648,80.3139,29497.0
2025-02-13 15:15:00,81.7,81.77,81.69,81.77,33663.0,80.3139,80.3827,80.3041,80.3827,33663.0
2025-02-13 15:20:00,81.76,81.77,81.74,81.76,64221.0,80.3729,80.3827,80.3532,80.3729,64221.0
2025-02-13 15:25:00,81.76,81.77,81.72,81.75,31657.0,80.3729,80.3827,80.3336,80.3631,31657.0
2025-02-13 15:30:00,81.75,81.76,81.72,81.73,50718.0,80.3631,80.3729,80.3336,80.3434,50718.0
2025-02-13 15:35:00,81.73,81.78,81.73,81.77,45734.0,80.3434,80.3926,80.3434,80.3827,45734.0
2025-02-13 15:40:00,81.78,81.79,81.76,81.77,66315.0,80.3926,80.4024,80.3729,80.3827,66315.0
2025-02-13 15:45:00,81.76,81.79,81.75,81.78,192795.0,80.3729,80.4024,80.3631,80.3926,192795.0
2025-02-13 15:50:00,81.78,81.81,81.76,81.8,242301.0,80.3926,80.4221,80.3729,80.4122,242301.0
2025-02-13 15:55:00,81.79,81.85,81.76,81.85,729539.0,80.4024,80.4614,80.3729,80.4614,729539.0
2025-02-14 09:30:00,82.27,82.29,82.19,82.24,192201.0,80.8742,80.8939,80.7956,80.8448,192201.0
2025-02-14 09:35:00,82.23,82.31,82.23,82.27,121982.0,80.8349,80.9136,80.8349,80.8742,121982.0
2025-02-14 09:40:00,82.27,82.31,82.25,82.31,93691.0,80.8742,80.9136,80.8546,80.9136,93691.0
2025-02-14 09:45:00,82.3,82.35,82.3,82.34,64609.0,80.9037,80.9529,80.9037,80.9431,64609.0
2025-02-14 09:50:00,82.35,82.35,82.3,82.31,160127.0,80.9529,80.9529,80.9037,80.9136,160127.0
2025-02-14 09:55:00,82.31,82.33,82.29,82.31,85896.0,80.9136,80.9332,80.8939,80.9136,85896.0
2025-02-14 10:00:00,82.31,82.31,82.22,82.23,132316.0,80.9136,80.9136,80.8251,80.8349,132316.0
2025-02-14 10:05:00,82.23,82.25,82.19,82.23,135404.0,80.8349,80.8546,80.7956,80.8349,135404.0
2025-02-14 10:10:00,82.23,82.23,82.11,82.13,214078.0,80.8349,80.8349,80.717,80.7366,214078.0
2025-02-14 10:15:00,82.12,82.13,82.07,82.08,88478.0,80.7268,80.7366,80.6776,80.6875,88478.0
2025-02-14 10:20:00,82.09,82.11,82.05,82.06,73834.0,80.6973,80.717,80.658,80.6678,73834.0
2025-02-14 10:25:00,82.06,82.07,81.98,81.98,66388.0,80.6678,80.6776,80.5892,80.5892,66388.0
2025-02-14 10:30:00,81.98,82.04,81.96,82.03,191403.0,80.5892,80.6481,80.5695,80.6383,191403.0
2025-02-14 10:35:00,82.03,82.08,82.02,82.06,75705.0,80.6383,80.6875,80.6285,80.6678,75705.0
2025-02-14 10:40:00,82.06,82.1,82.03,82.06,87665.0,80.6678,80.7071,80.6383,80.6678,87665.0
2025-02-14 10:45:00,82.06,82.1,82.06,82.09,66892.0,80.6678,80.7071,80.6678,80.6973,66892.0
2025-02-14 10:50:00,82.09,82.1,82.07,82.07,34468.0,80.6973,80.7071,80.6776,80.6776,34468.0
2025-02-14 10:55:00,82.08,82.13,82.07,82.09,255864.0,80.6875,80.7366,80.6776,80.6973,255864.0
2025-02-14 11:00:00,82.09,82.14,82.08,82.14,781098.0,80.6973,80.7465,80.6875,80.7465,781098.0
2025-02-14 11:05:00,82.14,82.14,82.07,82.08,193739.0,80.7465,80.7465,80.6776,80.6875,193739.0
2025-02-14 11:10:00,82.08,82.1,82.0,82.03,30964.0,80.6875,80.7071,80.6088,80.6383,30964.0
2025-02-14 11:15:00,82.03,82.03,81.97,81.98,47076.0,80.6383,80.6383,80.5793,80.5892,47076.0
2025-02-14 11:20:00,81.98,81.99,81.93,81.99,57268.0,80.5892,80.599,80.54,80.599,57268.0
2025-02-14 11:25:00,81.99,82.06,81.98,82.04,42733.0,80.599,80.6678,80.5892,80.6481,42733.0
2025-02-14 11:30:00,82.03,82.06,82.01,82.06,70583.0,80.6383,80.6678,80.6187,80.6678,70583.0
2025-02-14 11:35:00,82.05,82.07,82.03,82.07,146776.0,80.658,80.6776,80.6383,80.6776,146776.0
2025-02-14 11:40:00,82.07,82.08,82.05,82.06,258998.0,80.6776,80.6875,80.658,80.6678,258998.0
2025-02-14 11:45:00,82.06,82.07,82.01,82.03,53831.0,80.6678,80.6776,80.6187,80.6383,53831.0
2025-02-14 11:50:00,82.03,82.07,82.02,82.06,40090.0,80.6383,80.6776,80.6285,80.6678,40090.0
2025-02-14 11:55:00,82.06,82.07,82.04,82.06,29817.0,80.6678,80.6776,80.6481,80.6678,29817.0
2025-02-14 12:00:00,82.06,82.07,82.04,82.04,47700.0,80.6678,80.6776,80.6481,80.6481,47700.0
2025-02-14 12:05:00,82.04,82.04,81.99,81.99,45792.0,80.6481,80.6481,80.599,80.599,45792.0
2025-02-14 12:10:00,81.99,82.01,81.98,82.01,42800.0,80.599,80.6187,80.5892,80.6187,42800.0
2025-02-14 12:15:00,82.01,82.02,81.99,82.01,51295.0,80.6187,80.6285,80.599,80.6187,51295.0
2025-02-14 12:20:00,82.02,82.03,81.99,82.0,116136.0,80.6285,80.6383,80.599,80.6088,116136.0
2025-02-14 12:25:00,82.0,82.0,81.97,81.98,33613.0,80.6088,80.6088,80.5793,80.5892,33613.0
2025-02-14 12:30:00,81.98,82.01,81.95,82.01,46602.0,80.5892,80.6187,80.5597,80.6187,46602.0
2025-02-14 12:35:00,82.0,82.02,82.0,82.01,55215.0,80.6088,80.6285,80.6088,80.6187,55215.0
2025-02-14 12:40:00,82.0,82.02,81.98,82.0,94709.0,80.6088,80.6285,80.5892,80.6088,94709.0
2025-02-14 12:45:00,82.0,82.07,81.99,82.06,26112.0,80.6088,80.6776,80.599,80.6678,26112.0
2025-02-14 12:50:00,82.06,82.09,82.05,82.09,58435.0,80.6678,80.6973,80.658,80.6973,58435.0
2025-02-14 12:55:00,82.08,82.1,82.07,82.08,28918.0,80.6875,80.7071,80.6776,80.6875,28918.0
2025-02-14 13:00:00,82.09,82.09,82.07,82.07,36205.0,80.6973,80.6973,80.6776,80.6776,36205.0
2025-02-14 13:05:00,82.06,82.08,82.05,82.06,19891.0,80.6678,80.6875,80.658,80.6678,19891.0
2025-02-14 13:10:00,82.06,82.07,82.05,82.06,24364.0,80.6678,80.6776,80.658,80.6678,24364.0
2025-02-14 13:15:00,82.05,82.07,82.03,82.07,24409.0,80.658,80.6776,80.6383,80.6776,24409.0
2025-02-14 13:20:00,82.06,82.07,82.04,82.05,30847.0,80.6678,80.6776,80.6481,80.658,30847.0
2025-02-14 13:25:00,82.04,82.04,81.99,82.0,30769.0,80.6481,80.6481,80.599,80.6088,30769.0
2025-02-14 13:30:00,82.0,82.06,82.0,82.06,72847.0,80.6088,80.6678,80.6088,80.6678,72847.0
2025-02-14 13:35:00,82.06,82.07,82.04,82.06,19726.0,80.6678,80.6776,80.6481,80.6678,19726.0
2025-02-14 13:40:00,82.06,82.07,82.04,82.05,28021.0,80.6678,80.6776,80.6481,80.658,28021.0
2025-02-14 13:45:00,82.05,82.07,82.04,82.06,25520.0,80.658,80.6776,80.6481,80.6678,25520.0
2025-02-14 13:50:00,82.06,82.07,82.04,82.06,49841.0,80.6678,80.6776,80.6481,80.6678,49841.0
2025-02-14 13:55:00,82.06,82.09,82.06,82.09,15300.0,80.6678,80.6973,80.6678,80.6973,15300.0
2025-02-14 14:00:00,82.08,82.1,82.07,82.1,37498.0,80.6875,80.7071,80.6776,80.7071,37498.0
2025-02-14 14:05:00,82.09,82.1,82.07,82.09,35316.0,80.6973,80.7071,80.6776,80.6973,35316.0
2025-02-14 14:10:00,82.09,82.09,82.07,82.09,42574.0,80.6973,80.6973,80.6776,80.6973,42574.0
2025-02-14 14:15:00,82.09,82.1,82.04,82.05,58306.0,80.6973,80.7071,80.6481,80.658,58306.0
2025-02-14 14:20:00,82.04,82.05,82.02,82.03,46157.0,80.6481,80.658,80.6285,80.6383,46157.0
2025-02-14 14:25:00,82.03,82.03,81.99,82.0,49339.0,80.6383,80.6383,80.599,80.6088,49339.0
2025-02-14 14:30:00,82.01,82.01,81.99,82.0,23589.0,80.6187,80.6187,80.599,80.6088,23589.0
2025-02-14 14:35:00,82.01,82.01,81.99,81.99,48649.0,80.6187,80.6187,80.599,80.599,48649.0
2025-02-14 14:40:00,82.0,82.01,81.99,82.01,21447.0,80.6088,80.6187,80.599,80.6187,21447.0
2025-02-14 14:45:00,82.01,82.01,81.99,82.0,64076.0,80.6187,80.6187,80.599,80.6088,64076.0
2025-02-14 14:50:00,82.0,82.0,81.97,81.98,75604.0,80.6088,80.6088,80.5793,80.5892,75604.0
2025-02-14 14:55:00,81.99,82.01,81.97,82.0,44684.0,80.599,80.6187,80.5793,80.6088,44684.0
2025-02-14 15:00:00,81.99,81.99,81.97,81.98,47010.0,80.599,80.599,80.5793,80.5892,47010.0
2025-02-14 15:05:00,81.98,81.98,81.96,81.97,50314.0,80.5892,80.5892,80.5695,80.5793,50314.0
2025-02-14 15:10:00,81.98,81.98,81.96,81.98,65987.0,80.5892,80.5892,80.5695,80.5892,65987.0
2025-02-14 15:15:00,81.98,82.01,81.97,82.01,33325.0,80.5892,80.6187,80.5793,80.6187,33325.0
2025-02-14 15:20:00,82.01,82.01,81.97,81.97,50508.0,80.6187,80.6187,80.5793,80.5793,50508.0
2025-02-14 15:25:00,81.96,81.97,81.92,81.93,44946.0,80.5695,80.5793,80.5302,80.54,44946.0
2025-02-14 15:30:00,81.93,81.96,81.93,81.96,33330.0,80.54,80.5695,80.54,80.5695,33330.0
2025-02-14 15:35:00,81.95,81.99,81.95,81.98,69006.0,80.5597,80.599,80.5597,80.5892,69006.0
2025-02-14 15:40:00,81.98,81.98,81.92,81.94,65674.0,80.5892,80.5892,80.5302,80.5498,65674.0
2025-02-14 15:45:00,81.94,81.94,81.91,81.92,137611.0,80.5498,80.5498,80.5204,80.5302,137611.0
2025-02-14 15:50:00,81.93,81.97,81.92,81.95,218142.0,80.54,80.5793,80.5302,80.5597,218142.0
2025-02-14 15:55:00,81.95,81.95,81.9,81.94,724073.0,80.5597,80.5597,80.5105,80.5498,724073.0
2025-02-18 09:30:00,82.47,82.48,82.35,82.38,111913.0,81.0709,81.0807,80.9529,80.9824,111913.0
2025-02-18 09:35:00,82.38,82.38,82.32,82.36,175089.0,80.9824,80.9824,80.9234,80.9627,175089.0
2025-02-18 09:40:00,82.36,82.37,82.32,82.33,246878.0,80.9627,80.9726,80.9234,80.9332,246878.0
2025-02-18 09:45:00,82.33,82.43,82.32,82.41,238677.0,80.9332,81.0315,80.9234,81.0119,238677.0
2025-02-18 09:50:00,82.41,82.47,82.39,82.43,126513.0,81.0119,81.0709,80.9922,81.0315,126513.0
2025-02-18 09:55:00,82.44,82.46,82.41,82.43,40614.0,81.0414,81.061,81.0119,81.0315,40614.0
2025-02-18 10:00:00,82.44,82.53,82.44,82.47,115596.0,81.0414,81.1298,81.0414,81.0709,115596.0
2025-02-18 10:05:00,82.47,82.48,82.45,82.48,54771.0,81.0709,81.0807,81.0512,81.0807,54771.0
2025-02-18 10:10:00,82.48,82.53,82.45,82.53,47173.0,81.0807,81.1298,81.0512,81.1298,47173.0
2025-02-18 10:15:00,82.53,82.53,82.48,82.48,41400.0,81.1298,81.1298,81.0807,81.0807,41400.0
2025-02-18 10:20:00,82.49,82.52,82.47,82.48,73582.0,81.0905,81.12,81.0709,81.0807,73582.0
2025-02-18 10:25:00,82.48,82.5,82.44,82.49,192674.0,81.0807,81.1003,81.0414,81.0905,192674.0
2025-02-18 10:30:00,82.48,82.52,82.48,82.51,85373.0,81.0807,81.12,81.0807,81.1102,85373.0
2025-02-18 10:35:00,82.51,82.55,82.5,82.55,46997.0,81.1102,81.1495,81.1003,81.1495,46997.0
2025-02-18 10:40:00,82.55,82.57,82.53,82.56,42215.0,81.1495,81.1692,81.1298,81.1593,42215.0
2025-02-18 10:45:00,82.56,82.58,82.54,82.58,198122.0,81.1593,81.179,81.1397,81.179,198122.0
2025-02-18 10:50:00,82.58,82.6,82.56,82.59,50492.0,81.179,81.1986,81.1593,81.1888,50492.0
2025-02-18 10:55:00,82.59,82.63,82.58,82.62,68735.0,81.1888,81.2281,81.179,81.2183,68735.0
2025-02-18 11:00:00,82.62,82.63,82.59,82.59,57733.0,81.2183,81.2281,81.1888,81.1888,57733.0
2025-02-18 11:05:00,82.6,82.61,82.59,82.61,86621.0,81.1986,81.2085,81.1888,81.2085,86621.0
2025-02-18 11:10:00,82.6,82.61,82.56,82.56,36892.0,81.1986,81.2085,81.1593,81.1593,36892.0
2025-02-18 11:15:00,82.57,82.59,82.57,82.58,57724.0,81.1692,81.1888,81.1692,81.179,57724.0
2025-02-18 11:20:00,82.58,82.58,82.52,82.53,48275.0,81.179,81.179,81.12,81.1298,48275.0
2025-02-18 11:25:00,82.53,82.58,82.52,82.56,42096.0,81.1298,81.179,81.12,81.1593,42096.0
2025-02-18 11:30:00,82.56,82.57,82.51,82.51,130310.0,81.1593,81.1692,81.1102,81.1102,130310.0
2025-02-18 11:35:00,82.51,82.52,82.47,82.48,82726.0,81.1102,81.12,81.0709,81.0807,82726.0
2025-02-18 11:40:00,82.48,82.5,82.48,82.48,50069.0,81.0807,81.1003,81.0807,81.0807,50069.0
2025-02-18 11:45:00,82.49,82.52,82.48,82.52,61615.0,81.0905,81.12,81.0807,81.12,61615.0
2025-02-18 11:50:00,82.52,82.53,82.51,82.52,80135.0,81.12,81.1298,81.1102,81.12,80135.0
2025-02-18 11:55:00,82.52,82.53,82.5,82.52,24745.0,81.12,81.1298,81.1003,81.12,24745.0
2025-02-18 12:00:00,82.52,82.52,82.51,82.51,41680.0,81.12,81.12,81.1102,81.1102,41680.0
2025-02-18 12:05:00,82.52,82.53,82.48,82.5,55959.0,81.12,81.1298,81.0807,81.1003,55959.0
2025-02-18 12:10:00,82.5,82.52,82.5,82.52,33590.0,81.1003,81.12,81.1003,81.12,33590.0
2025-02-18 12:15:00,82.52,82.52,82.48,82.48,13987.0,81.12,81.12,81.0807,81.0807,13987.0
2025-02-18 12:20:00,82.48,82.49,82.47,82.47,46709.0,81.0807,81.0905,81.0709,81.0709,46709.0
2025-02-18 12:25:00,82.47,82.48,82.46,82.48,11848.0,81.0709,81.0807,81.061,81.0807,11848.0
2025-02-18 12:30:00,82.48,82.49,82.45,82.45,68281.0,81.0807,81.0905,81.0512,81.0512,68281.0
2025-02-18 12:35:00,82.45,82.47,82.44,82.45,26191.0,81.0512,81.0709,81.0414,81.0512,26191.0
2025-02-18 12:40:00,82.45,82.46,82.44,82.45,42735.0,81.0512,81.061,81.0414,81.0512,42735.0
2025-02-18 12:45:00,82.45,82.46,82.42,82.44,70576.0,81.0512,81.061,81.0217,81.0414,70576.0
2025-02-18 12:50:00,82.44,82.46,82.43,82.44,70469.0,81.0414,81.061,81.0315,81.0414,70469.0
2025-02-18 12:55:00,82.44,82.45,82.42,82.44,31341.0,81.0414,81.0512,81.0217,81.0414,31341.0
2025-02-18 13:00:00,82.44,82.47,82.44,82.46,23606.0,81.0414,81.0709,81.0414,81.061,23606.0
2025-02-18 13:05:00,82.45,82.46,82.4,82.4,32355.0,81.0512,81.061,81.002,81.002,32355.0
2025-02-18 13:10:00,82.4,82.43,82.4,82.42,46404.0,81.002,81.0315,81.002,81.0217,46404.0
2025-02-18 13:15:00,82.42,82.42,82.38,82.39,52917.0,81.0217,81.0217,80.9824,80.9922,52917.0
2025-02-18 13:20:00,82.39,82.41,82.37,82.41,43104.0,80.9922,81.0119,80.9726,81.0119,43104.0
2025-02-18 13:25:00,82.41,82.42,82.4,82.41,21101.0,81.0119,81.0217,81.002,81.0119,21101.0
2025-02-18 13:30:00,82.41,82.41,82.39,82.4,87099.0,81.0119,81.0119,80.9922,81.002,87099.0
2025-02-18 13:35:00,82.41,82.41,82.39,82.4,23541.0,81.0119,81.0119,80.9922,81.002,23541.0
2025-02-18 13:40:00,82.4,82.4,82.37,82.38,58753.0,81.002,81.002,80.9726,80.9824,58753.0
2025-02-18 13:45:00,82.39,82.39,82.37,82.39,131326.0,80.9922,80.9922,80.9726,80.9922,131326.0
2025-02-18 13:50:00,82.38,82.42,82.38,82.42,42908.0,80.9824,81.0217,80.9824,81.0217,42908.0
2025-02-18 13:55:00,82.42,82.43,82.41,82.42,28249.0,81.0217,81.0315,81.0119,81.0217,28249.0
2025-02-18 14:00:00,82.42,82.45,82.42,82.45,25266.0,81.0217,81.0512,81.0217,81.0512,25266.0
2025-02-18 14:05:00,82.44,82.45,82.35,82.37,72838.0,81.0414,81.0512,80.9529,80.9726,72838.0
2025-02-18 14:10:00,82.37,82.39,82.34,82.35,145986.0,80.9726,80.9922,80.9431,80.9529,145986.0
2025-02-18 14:15:00,82.35,82.37,82.34,82.34,52540.0,80.9529,80.9726,80.9431,80.9431,52540.0
2025-02-18 14:20:00,82.34,82.42,82.33,82.39,167875.0,80.9431,81.0217,80.9332,80.9922,167875.0
2025-02-18 14:25:00,82.4,82.4,82.38,82.39,38108.0,81.002,81.002,80.9824,80.9922,38108.0
2025-02-18 14:30:00,82.38,82.42,82.37,82.42,35885.0,80.9824,81.0217,80.9726,81.0217,35885.0
2025-02-18 14:35:00,82.41,82.42,82.38,82.39,69529.0,81.0119,81.0217,80.9824,80.9922,69529.0
2025-02-18 14:40:00,82.39,82.41,82.38,82.4,80419.0,80.9922,81.0119,80.9824,81.002,80419.0
2025-02-18 14:45:00,82.41,82.43,82.4,82.43,42650.0,81.0119,81.0315,81.002,81.0315,42650.0
2025-02-18 14:50:00,82.43,82.46,82.43,82.43,61520.0,81.0315,81.061,81.0315,81.0315,61520.0
2025-02-18 14:55:00,82.44,82.45,82.42,82.42,261094.0,81.0414,81.0512,81.0217,81.0217,261094.0
2025-02-18 15:00:00,82.42,82.43,82.4,82.42,119801.0,81.0217,81.0315,81.002,81.0217,119801.0
2025-02-18 15:05:00,82.41,82.43,82.41,82.43,19068.0,81.0119,81.0315,81.0119,81.0315,19068.0
2025-02-18 15:10:00,82.43,82.45,82.43,82.44,38510.0,81.0315,81.0512,81.0315,81.0414,38510.0
2025-02-18 15:15:00,82.44,82.44,82.4,82.41,58004.0,81.0414,81.0414,81.002,81.0119,58004.0
2025-02-18 15:20:00,82.41,82.43,82.41,82.42,34585.0,81.0119,81.0315,81.0119,81.0217,34585.0
2025-02-18 15:25:00,82.42,82.43,82.39,82.41,39408.0,81.0217,81.0315,80.9922,81.0119,39408.0
2025-02-18 15:30:00,82.4,82.44,82.4,82.42,69351.0,81.002,81.0414,81.002,81.0217,69351.0
2025-02-18 15:35:00,82.42,82.44,82.41,82.44,54998.0,81.0217,81.0414,81.0119,81.0414,54998.0
2025-02-18 15:40:00,82.43,82.44,82.42,82.42,89032.0,81.0315,81.0414,81.0217,81.0217,89032.0
2025-02-18 15:45:00,82.42,82.44,82.42,82.44,117969.0,81.0217,81.0414,81.0217,81.0414,117969.0
2025-02-18 15:50:00,82.44,82.46,82.4,82.41,361809.0,81.0414,81.061,81.002,81.0119,361809.0
2025-02-18 15:55:00,82.41,82.52,82.4,82.51,1283459.0,81.0119,81.12,81.002,81.1102,1283459.0
2025-02-19 09:30:00,81.65,81.68,81.63,81.63,482538.0,80.2648,80.2943,80.2451,80.2451,482538.0
2025-02-19 09:35:00,81.62,81.63,81.56,81.59,64636.0,80.2353,80.2451,80.1763,80.2058,64636.0
2025-02-19 09:40:00,81.59,81.66,81.57,81.61,173532.0,80.2058,80.2746,80.1861,80.2254,173532.0
2025-02-19 09:45:00,81.61,81.65,81.54,81.55,220240.0,80.2254,80.2648,80.1566,80.1665,220240.0
2025-02-19 09:50:00,81.55,81.58,81.53,81.56,219557.0,80.1665,80.196,80.1468,80.1763,219557.0
2025-02-19 09:55:00,81.56,81.62,81.55,81.56,79659.0,80.1763,80.2353,80.1665,80.1763,79659.0
2025-02-19 10:00:00,81.57,81.6,81.53,81.55,125720.0,80.1861,80.2156,80.1468,80.1665,125720.0
2025-02-19 10:05:00,81.55,81.62,81.54,81.58,171873.0,80.1665,80.2353,80.1566,80.196,171873.0
2025-02-19 10:10:00,81.58,81.65,81.58,81.63,56688.0,80.196,80.2648,80.196,80.2451,56688.0
2025-02-19 10:15:00,81.63,81.69,81.62,81.63,76632.0,80.2451,80.3041,80.2353,80.2451,76632.0
2025-02-19 10:20:00,81.63,81.67,81.61,81.67,56812.0,80.2451,80.2844,80.2254,80.2844,56812.0
2025-02-19 10:25:00,81.67,81.69,81.64,81.68,52559.0,80.2844,80.3041,80.2549,80.2943,52559.0
2025-02-19 10:30:00,81.67,81.8,81.67,81.76,589611.0,80.2844,80.4122,80.2844,80.3729,589611.0
2025-02-19 10:35:00,81.76,81.79,81.69,81.7,72710.0,80.3729,80.4024,80.3041,80.3139,72710.0
2025-02-19 10:40:00,81.7,81.71,81.65,81.69,35464.0,80.3139,80.3237,80.2648,80.3041,35464.0
2025-02-19 10:45:00,81.69,81.69,81.59,81.61,30869.0,80.3041,80.3041,80.2058,80.2254,30869.0
2025-02-19 10:50:00,81.62,81.65,81.58,81.59,47268.0,80.2353,80.2648,80.196,80.2058,47268.0
2025-02-19 10:55:00,81.59,81.59,81.52,81.55,37159.0,80.2058,80.2058,80.137,80.1665,37159.0
2025-02-19 11:00:00,81.54,81.62,81.54,81.56,206039.0,80.1566,80.2353,80.1566,80.1763,206039.0
2025-02-19 11:05:00,81.56,81.57,81.52,81.56,60613.0,80.1763,80.1861,80.137,80.1763,60613.0
2025-02-19 11:10:00,81.56,81.63,81.54,81.59,54881.0,80.1763,80.2451,80.1566,80.2058,54881.0
2025-02-19 11:15:00,81.59,81.6,81.52,81.53,331113.0,80.2058,80.2156,80.137,80.1468,331113.0
2025-02-19 11:20:00,81.54,81.54,81.49,81.49,74714.0,80.1566,80.1566,80.1075,80.1075,74714.0
2025-02-19 11:25:00,81.48,81.51,81.48,81.49,61189.0,80.0976,80.1271,80.0976,80.1075,61189.0
2025-02-19 11:30:00,81.48,81.54,81.46,81.54,65892.0,80.0976,80.1566,80.078,80.1566,65892.0
2025-02-19 11:35:00,81.54,81.56,81.53,81.56,132642.0,80.1566,80.1763,80.1468,80.1763,132642.0
2025-02-19 11:40:00,81.56,81.6,81.55,81.59,76823.0,80.1763,80.2156,80.1665,80.2058,76823.0
2025-02-19 11:45:00,81.6,81.6,81.54,81.55,31976.0,80.2156,80.2156,80.1566,80.1665,31976.0
2025-02-19 11:50:00,81.55,81.57,81.55,81.56,19415.0,80.1665,80.1861,80.1665,80.1763,19415.0
2025-02-19 11:55:00,81.55,81.56,81.49,81.5,47041.0,80.1665,80.1763,80.1075,80.1173,47041.0
2025-02-19 12:00:00,81.5,81.52,81.49,81.51,21055.0,80.1173,80.137,80.1075,80.1271,21055.0
2025-02-19 12:05:00,81.51,81.53,81.48,81.53,20127.0,80.1271,80.1468,80.0976,80.1468,20127.0
2025-02-19 12:10:00,81.54,81.54,81.49,81.5,31920.0,80.1566,80.1566,80.1075,80.1173,31920.0
2025-02-19 12:15:00,81.5,81.51,81.48,81.48,23220.0,80.1173,80.1271,80.0976,80.0976,23220.0
2025-02-19 12:20:00,81.48,81.49,81.44,81.44,36675.0,80.0976,80.1075,80.0583,80.0583,36675.0
2025-02-19 12:25:00,81.44,81.44,81.41,81.44,29062.0,80.0583,80.0583,80.0288,80.0583,29062.0
2025-02-19 12:30:00,81.43,81.45,81.41,81.44,35328.0,80.0485,80.0682,80.0288,80.0583,35328.0
2025-02-19 12:35:00,81.44,81.46,81.42,81.44,19206.0,80.0583,80.078,80.0387,80.0583,19206.0
2025-02-19 12:40:00,81.44,81.47,81.43,81.47,17747.0,80.0583,80.0878,80.0485,80.0878,17747.0
2025-02-19 12:45:00,81.47,81.49,81.45,81.49,17942.0,80.0878,80.1075,80.0682,80.1075,17942.0
2025-02-19 12:50:00,81.49,81.51,81.48,81.5,16260.0,80.1075,80.1271,80.0976,80.1173,16260.0
2025-02-19 12:55:00,81.5,81.52,81.49,81.51,17723.0,80.1173,80.137,80.1075,80.1271,17723.0
2025-02-19 13:00:00,81.5,81.52,81.49,81.5,91452.0,80.1173,80.137,80.1075,80.1173,91452.0
2025-02-19 13:05:00,81.49,81.5,81.43,81.44,49408.0,80.1075,80.1173,80.0485,80.0583,49408.0
2025-02-19 13:10:00,81.44,81.44,81.37,81.42,88368.0,80.0583,80.0583,79.9895,80.0387,88368.0
2025-02-19 13:15:00,81.42,81.48,81.41,81.48,33242.0,80.0387,80.0976,80.0288,80.0976,33242.0
2025-02-19 13:20:00,81.48,81.49,81.46,81.47,33121.0,80.0976,80.1075,80.078,80.0878,33121.0
2025-02-19 13:25:00,81.48,81.5,81.47,81.5,57253.0,80.0976,80.1173,80.0878,80.1173,57253.0
2025-02-19 13:30:00,81.5,81.52,81.49,81.52,81284.0,80.1173,80.137,80.1075,80.137,81284.0
2025-02-19 13:35:00,81.52,81.54,81.52,81.53,31909.0,80.137,80.1566,80.137,80.1468,31909.0
2025-02-19 13:40:00,81.53,81.54,81.5,81.52,46960.0,80.1468,80.1566,80.1173,80.137,46960.0
2025-02-19 13:45:00,81.52,81.56,81.5,81.52,52349.0,80.137,80.1763,80.1173,80.137,52349.0
2025-02-19 13:50:00,81.52,81.52,81.48,81.5,28747.0,80.137,80.137,80.0976,80.1173,28747.0
2025-02-19 13:55:00,81.5,81.51,81.46,81.48,64285.0,80.1173,80.1271,80.078,80.0976,64285.0
2025-02-19 14:00:00,81.48,81.53,81.47,81.48,54698.0,80.0976,80.1468,80.0878,80.0976,54698.0
2025-02-19 14:05:00,81.49,81.53,81.48,81.52,57743.0,80.1075,80.1468,80.0976,80.137,57743.0
2025-02-19 14:10:00,81.53,81.62,81.53,81.62,69037.0,80.1468,80.2353,80.1468,80.2353,69037.0
2025-02-19 14:15:00,81.62,81.66,81.61,81.66,108133.0,80.2353,80.2746,80.2254,80.2746,108133.0
2025-02-19 14:20:00,81.66,81.71,81.66,81.7,77837.0,80.2746,80.3237,80.2746,80.3139,77837.0
2025-02-19 14:25:00,81.7,81.71,81.65,81.7,46472.0,80.3139,80.3237,80.2648,80.3139,46472.0
2025-02-19 14:30:00,81.69,81.69,81.64,81.66,95140.0,80.3041,80.3041,80.2549,80.2746,95140.0
2025-02-19 14:35:00,81.66,81.67,81.63,81.64,27130.0,80.2746,80.2844,80.2451,80.2549,27130.0
2025-02-19 14:40:00,81.63,81.66,81.61,81.65,27136.0,80.2451,80.2746,80.2254,80.2648,27136.0
2025-02-19 14:45:00,81.64,81.65,81.61,81.64,49290.0,80.2549,80.2648,80.2254,80.2549,49290.0
2025-02-19 14:50:00,81.64,81.67,81.63,81.66,31624.0,80.2549,80.2844,80.2451,80.2746,31624.0
2025-02-19 14:55:00,81.66,81.66,81.62,81.65,39185.0,80.2746,80.2746,80.2353,80.2648,39185.0
2025-02-19 15:00:00,81.64,81.65,81.63,81.65,30808.0,80.2549,80.2648,80.2451,80.2648,30808.0
2025-02-19 15:05:00,81.64,81.66,81.62,81.62,55891.0,80.2549,80.2746,80.2353,80.2353,55891.0
2025-02-19 15:10:00,81.62,81.64,81.61,81.64,32636.0,80.2353,80.2549,80.2254,80.2549,32636.0
2025-02-19 15:15:00,81.64,81.68,81.63,81.65,45904.0,80.2549,80.2943,80.2451,80.2648,45904.0
2025-02-19 15:20:00,81.64,81.66,81.61,81.65,59437.0,80.2549,80.2746,80.2254,80.2648,59437.0
2025-02-19 15:25:00,81.65,81.66,81.58,81.61,73494.0,80.2648,80.2746,80.196,80.2254,73494.0
2025-02-19 15:30:00,81.61,81.67,81.61,81.66,161224.0,80.2254,80.2844,80.2254,80.2746,161224.0
2025-02-19 15:35:00,81.66,81.67,81.6,81.65,89516.0,80.2746,80.2844,80.2156,80.2648,89516.0
2025-02-19 15:40:00,81.65,81.65,81.63,81.65,388991.0,80.2648,80.2648,80.2451,80.2648,388991.0
2025-02-19 15:45:00,81.65,81.66,81.63,81.65,99676.0,80.2648,80.2746,80.2451,80.2648,99676.0
2025-02-19 15:50:00,81.65,81.69,81.64,81.65,466421.0,80.2648,80.3041,80.2549,80.2648,466421.0
2025-02-19 15:55:00,81.65,81.67,81.64,81.65,1104753.0,80.2648,80.2844,80.2549,80.2648,1104753.0
2025-02-20 09:30:00,81.91,82.0,81.91,81.99,231869.0,80.5204,80.6088,80.5204,80.599,231869.0
2025-02-20 09:35:00,81.98,82.01,81.96,81.97,143519.0,80.5892,80.6187,80.5695,80.5793,143519.0
2025-02-20 09:40:00,81.96,81.97,81.93,81.93,83754.0,80.5695,80.5793,80.54,80.54,83754.0
2025-02-20 09:45:00,81.94,81.95,81.84,81.9,106522.0,80.5498,80.5597,80.4515,80.5105,106522.0
2025-02-20 09:50:00,81.9,81.93,81.82,81.84,109388.0,80.5105,80.54,80.4319,80.4515,109388.0
2025-02-20 09:55:00,81.84,81.87,81.75,81.76,55031.0,80.4515,80.481,80.3631,80.3729,55031.0
2025-02-20 10:00:00,81.76,81.76,81.58,81.7,172982.0,80.3729,80.3729,80.196,80.3139,172982.0
2025-02-20 10:05:00,81.7,81.77,81.68,81.72,47661.0,80.3139,80.3827,80.2943,80.3336,47661.0
2025-02-20 10:10:00,81.71,81.84,81.69,81.81,59935.0,80.3237,80.4515,80.3041,80.4221,59935.0
2025-02-20 10:15:00,81.81,81.84,81.8,81.83,35821.0,80.4221,80.4515,80.4122,80.4417,35821.0
2025-02-20 10:20:00,81.83,81.88,81.82,81.83,35395.0,80.4417,80.4909,80.4319,80.4417,35395.0
2025-02-20 10:25:00,81.86,81.88,81.83,81.86,75286.0,80.4712,80.4909,80.4417,80.4712,75286.0
2025-02-20 10:30:00,81.85,81.89,81.82,81.83,95155.0,80.4614,80.5007,80.4319,80.4417,95155.0
2025-02-20 10:35:00,81.84,81.84,81.74,81.78,47143.0,80.4515,80.4515,80.3532,80.3926,47143.0
2025-02-20 10:40:00,81.77,81.78,81.72,81.75,75525.0,80.3827,80.3926,80.3336,80.3631,75525.0
2025-02-20 10:45:00,81.74,81.75,81.68,81.72,65082.0,80.3532,80.3631,80.2943,80.3336,65082.0
2025-02-20 10:50:00,81.72,81.78,81.71,81.75,52441.0,80.3336,80.3926,80.3237,80.3631,52441.0
2025-02-20 10:55:00,81.75,81.76,81.71,81.72,120569.0,80.3631,80.3729,80.3237,80.3336,120569.0
2025-02-20 11:00:00,81.72,81.72,81.66,81.71,83582.0,80.3336,80.3336,80.2746,80.3237,83582.0
2025-02-20 11:05:00,81.71,81.78,81.7,81.78,70223.0,80.3237,80.3926,80.3139,80.3926,70223.0
2025-02-20 11:10:00,81.77,81.82,81.77,81.79,66690.0,80.3827,80.4319,80.3827,80.4024,66690.0
2025-02-20 11:15:00,81.79,81.79,81.72,81.73,53830.0,80.4024,80.4024,80.3336,80.3434,53830.0
2025-02-20 11:20:00,81.74,81.77,81.72,81.73,42427.0,80.3532,80.3827,80.3336,80.3434,42427.0
2025-02-20 11:25:00,81.73,81.77,81.72,81.75,105186.0,80.3434,80.3827,80.3336,80.3631,105186.0
2025-02-20 11:30:00,81.75,81.78,81.74,81.75,99128.0,80.3631,80.3926,80.3532,80.3631,99128.0
2025-02-20 11:35:00,81.75,81.76,81.7,81.75,51329.0,80.3631,80.3729,80.3139,80.3631,51329.0
2025-02-20 11:40:00,81.74,81.79,81.73,81.78,30481.0,80.3532,80.4024,80.3434,80.3926,30481.0
2025-02-20 11:45:00,81.78,81.78,81.7,81.71,30024.0,80.3926,80.3926,80.3139,80.3237,30024.0
2025-02-20 11:50:00,81.71,81.74,81.71,81.72,35187.0,80.3237,80.3532,80.3237,80.3336,35187.0
2025-02-20 11:55:00,81.72,81.73,81.69,81.7,31118.0,80.3336,80.3434,80.3041,80.3139,31118.0
2025-02-20 12:00:00,81.7,81.74,81.69,81.73,19881.0,80.3139,80.3532,80.3041,80.3434,19881.0
2025-02-20 12:05:00,81.73,81.79,81.73,81.78,39945.0,80.3434,80.4024,80.3434,80.3926,39945.0
2025-02-20 12:10:00,81.78,81.82,81.78,81.82,29396.0,80.3926,80.4319,80.3926,80.4319,29396.0
2025-02-20 12:15:00,81.82,81.86,81.82,81.85,30636.0,80.4319,80.4712,80.4319,80.4614,30636.0
2025-02-20 12:20:00,81.86,81.89,81.86,81.89,13194.0,80.4712,80.5007,80.4712,80.5007,13194.0
2025-02-20 12:25:00,81.89,81.9,81.87,81.87,15814.0,80.5007,80.5105,80.481,80.481,15814.0
2025-02-20 12:30:00,81.88,81.92,81.87,81.9,12309.0,80.4909,80.5302,80.481,80.5105,12309.0
2025-02-20 12:35:00,81.9,81.93,81.88,81.89,19266.0,80.5105,80.54,80.4909,80.5007,19266.0
2025-02-20 12:40:00,81.89,81.94,81.87,81.94,142473.0,80.5007,80.5498,80.481,80.5498,142473.0
2025-02-20 12:45:00,81.93,81.93,81.87,81.89,20557.0,80.54,80.54,80.481,80.5007,20557.0
2025-02-20 12:50:00,81.89,81.9,81.87,81.88,22946.0,80.5007,80.5105,80.481,80.4909,22946.0
2025-02-20 12:55:00,81.88,81.88,81.84,81.86,14972.0,80.4909,80.4909,80.4515,80.4712,14972.0
2025-02-20 13:00:00,81.85,81.85,81.8,81.83,34402.0,80.4614,80.4614,80.4122,80.4417,34402.0
2025-02-20 13:05:00,81.82,81.86,81.82,81.85,16217.0,80.4319,80.4712,80.4319,80.4614,16217.0
2025-02-20 13:10:00,81.85,81.91,81.85,81.9,19995.0,80.4614,80.5204,80.4614,80.5105,19995.0
2025-02-20 13:15:00,81.91,81.91,81.83,81.84,21403.0,80.5204,80.5204,80.4417,80.4515,21403.0
2025-02-20 13:20:00,81.85,81.86,81.81,81.83,17159.0,80.4614,80.4712,80.4221,80.4417,17159.0
2025-02-20 13:25:00,81.82,81.84,81.82,81.84,29562.0,80.4319,80.4515,80.4319,80.4515,29562.0
2025-02-20 13:30:00,81.84,81.9,81.82,81.89,22028.0,80.4515,80.5105,80.4319,80.5007,22028.0
2025-02-20 13:35:00,81.89,81.91,81.88,81.9,23582.0,80.5007,80.5204,80.4909,80.5105,23582.0
2025-02-20 13:40:00,81.9,81.92,81.87,81.92,70160.0,80.5105,80.5302,80.481,80.5302,70160.0
2025-02-20 13:45:00,81.92,81.94,81.91,81.91,16313.0,80.5302,80.5498,80.5204,80.5204,16313.0
2025-02-20 13:50:00,81.92,81.92,81.9,81.9,12014.0,80.5302,80.5302,80.5105,80.5105,12014.0
2025-02-20 13:55:00,81.9,81.94,81.89,81.92,26228.0,80.5105,80.5498,80.5007,80.5302,26228.0
2025-02-20 14:00:00,81.91,81.92,81.89,81.91,77497.0,80.5204,80.5302,80.5007,80.5204,77497.0
2025-02-20 14:05:00,81.91,81.91,81.88,81.91,17302.0,80.5204,80.5204,80.4909,80.5204,17302.0
2025-02-20 14:10:00,81.91,81.96,81.91,81.95,27297.0,80.5204,80.5695,80.5204,80.5597,27297.0
2025-02-20 14:15:00,81.95,81.96,81.92,81.94,60802.0,80.5597,80.5695,80.5302,80.5498,60802.0
2025-02-20 14:20:00,81.94,81.94,81.93,81.94,11121.0,80.5498,80.5498,80.54,80.5498,11121.0
2025-02-20 14:25:00,81.94,81.94,81.9,81.92,51697.0,80.5498,80.5498,80.5105,80.5302,51697.0
2025-02-20 14:30:00,81.92,81.94,81.91,81.93,9593.0,80.5302,80.5498,80.5204,80.54,9593.0
2025-02-20 14:35:00,81.93,81.94,81.92,81.94,27807.0,80.54,80.5498,80.5302,80.5498,27807.0
2025-02-20 14:40:00,81.94,81.99,81.93,81.98,24438.0,80.5498,80.599,80.54,80.5892,24438.0
2025-02-20 14:45:00,81.98,82.03,81.97,82.03,28352.0,80.5892,80.6383,80.5793,80.6383,28352.0
2025-02-20 14:50:00,82.03,82.04,82.01,82.04,86825.0,80.6383,80.6481,80.6187,80.6481,86825.0
2025-02-20 14:55:00,82.04,82.06,82.03,82.04,96435.0,80.6481,80.6678,80.6383,80.6481,96435.0
2025-02-20 15:00:00,82.04,82.05,82.01,82.03,147958.0,80.6481,80.658,80.6187,80.6383,147958.0
2025-02-20 15:05:00,82.03,82.04,82.0,82.02,168697.0,80.6383,80.6481,80.6088,80.6285,168697.0
2025-02-20 15:10:00,82.02,82.02,81.99,82.02,129357.0,80.6285,80.6285,80.599,80.6285,129357.0
2025-02-20 15:15:00,82.02,82.02,81.99,82.02,133902.0,80.6285,80.6285,80.599,80.6285,133902.0
2025-02-20 15:20:00,82.02,82.04,82.01,82.03,123758.0,80.6285,80.6481,80.6187,80.6383,123758.0
2025-02-20 15:25:00,82.03,82.03,82.01,82.03,86969.0,80.6383,80.6383,80.6187,80.6383,86969.0
2025-02-20 15:30:00,82.03,82.05,82.02,82.05,193531.0,80.6383,80.658,80.6285,80.658,193531.0
2025-02-20 15:35:00,82.05,82.05,82.01,82.02,153610.0,80.658,80.658,80.6187,80.6285,153610.0
2025-02-20 15:40:00,82.02,82.04,82.0,82.04,189062.0,80.6285,80.6481,80.6088,80.6481,189062.0
2025-02-20 15:45:00,82.04,82.07,82.02,82.07,237423.0,80.6481,80.6776,80.6285,80.6776,237423.0
2025-02-20 15:50:00,82.07,82.1,81.99,82.01,512617.0,80.6776,80.7071,80.599,80.6187,512617.0
2025-02-20 15:55:00,82.01,82.05,82.0,82.05,1179168.0,80.6187,80.658,80.6088,80.658,1179168.0
2025-02-21 09:30:00,82.12,82.14,82.03,82.04,265722.0,80.7268,80.7465,80.6383,80.6481,265722.0
2025-02-21 09:35:00,82.04,82.04,81.91,81.94,132892.0,80.6481,80.6481,80.5204,80.5498,132892.0
2025-02-21 09:40:00,81.93,82.02,81.93,82.0,46498.0,80.54,80.6285,80.54,80.6088,46498.0
2025-02-21 09:45:00,82.0,82.12,82.0,82.04,154205.0,80.6088,80.7268,80.6088,80.6481,154205.0
2025-02-21 09:50:00,82.04,82.06,81.99,82.04,39894.0,80.6481,80.6678,80.599,80.6481,39894.0
2025-02-21 09:55:00,82.03,82.03,81.93,81.97,78708.0,80.6383,80.6383,80.54,80.5793,78708.0
2025-02-21 10:00:00,81.97,82.04,81.85,81.99,175120.0,80.5793,80.6481,80.4614,80.599,175120.0
2025-02-21 10:05:00,81.98,82.01,81.94,82.0,136771.0,80.5892,80.6187,80.5498,80.6088,136771.0
2025-02-21 10:10:00,82.0,82.01,81.89,81.89,74451.0,80.6088,80.6187,80.5007,80.5007,74451.0
2025-02-21 10:15:00,81.89,81.95,81.87,81.92,62532.0,80.5007,80.5597,80.481,80.5302,62532.0
2025-02-21 10:20:00,81.92,81.94,81.81,81.81,50024.0,80.5302,80.5498,80.4221,80.4221,50024.0
2025-02-21 10:25:00,81.82,81.83,81.77,81.79,55255.0,80.4319,80.4417,80.3827,80.4024,55255.0
2025-02-21 10:30:00,81.78,81.83,81.77,81.79,248425.0,80.3926,80.4417,80.3827,80.4024,248425.0
2025-02-21 10:35:00,81.79,81.84,81.79,81.83,146314.0,80.4024,80.4515,80.4024,80.4417,146314.0
2025-02-21 10:40:00,81.83,81.87,81.81,81.81,49233.0,80.4417,80.481,80.4221,80.4221,49233.0
2025-02-21 10:45:00,81.81,81.9,81.8,81.87,134787.0,80.4221,80.5105,80.4122,80.481,134787.0
2025-02-21 10:50:00,81.87,81.91,81.85,81.89,42955.0,80.481,80.5204,80.4614,80.5007,42955.0
2025-02-21 10:55:00,81.88,81.9,81.86,81.9,23483.0,80.4909,80.5105,80.4712,80.5105,23483.0
2025-02-21 11:00:00,81.9,81.95,81.89,81.92,46145.0,80.5105,80.5597,80.5007,80.5302,46145.0
2025-02-21 11:05:00,81.93,81.94,81.9,81.92,36189.0,80.54,80.5498,80.5105,80.5302,36189.0
2025-02-21 11:10:00,81.91,81.96,81.88,81.96,36000.0,80.5204,80.5695,80.4909,80.5695,36000.0
2025-02-21 11:15:00,81.96,81.96,81.93,81.95,51102.0,80.5695,80.5695,80.54,80.5597,51102.0
2025-02-21 11:20:00,81.95,81.96,81.93,81.94,17604.0,80.5597,80.5695,80.54,80.5498,17604.0
2025-02-21 11:25:00,81.94,81.96,81.92,81.94,144053.0,80.5498,80.5695,80.5302,80.5498,144053.0
2025-02-21 11:30:00,81.95,82.01,81.93,82.01,101346.0,80.5597,80.6187,80.54,80.6187,101346.0
2025-02-21 11:35:00,82.0,82.04,81.99,82.03,58813.0,80.6088,80.6481,80.599,80.6383,58813.0
2025-02-21 11:40:00,82.04,82.06,82.01,82.01,95220.0,80.6481,80.6678,80.6187,80.6187,95220.0
2025-02-21 11:45:00,82.02,82.03,81.97,82.0,266362.0,80.6285,80.6383,80.5793,80.6088,266362.0
2025-02-21 11:50:00,81.99,82.0,81.96,81.97,108330.0,80.599,80.6088,80.5695,80.5793,108330.0
2025-02-21 11:55:00,81.97,82.03,81.96,82.02,45622.0,80.5793,80.6383,80.5695,80.6285,45622.0
2025-02-21 12:00:00,82.02,82.06,82.01,82.06,50933.0,80.6285,80.6678,80.6187,80.6678,50933.0
2025-02-21 12:05:00,82.06,82.07,82.0,82.0,31359.0,80.6678,80.6776,80.6088,80.6088,31359.0
2025-02-21 12:10:00,82.0,82.0,81.97,82.0,50187.0,80.6088,80.6088,80.5793,80.6088,50187.0
2025-02-21 12:15:00,82.0,82.0,81.93,81.94,45167.0,80.6088,80.6088,80.54,80.5498,45167.0
2025-02-21 12:20:00,81.93,81.96,81.9,81.94,55337.0,80.54,80.5695,80.5105,80.5498,55337.0
2025-02-21 12:25:00,81.94,81.96,81.93,81.95,65252.0,80.5498,80.5695,80.54,80.5597,65252.0
2025-02-21 12:30:00,81.95,81.96,81.93,81.93,69717.0,80.5597,80.5695,80.54,80.54,69717.0
2025-02-21 12:35:00,81.94,81.95,81.88,81.89,179223.0,80.5498,80.5597,80.4909,80.5007,179223.0
2025-02-21 12:40:00,81.9,81.94,81.88,81.93,22855.0,80.5105,80.5498,80.4909,80.54,22855.0
2025-02-21 12:45:00,81.92,81.92,81.89,81.9,30435.0,80.5302,80.5302,80.5007,80.5105,30435.0
2025-02-21 12:50:00,81.9,81.91,81.88,81.89,42167.0,80.5105,80.5204,80.4909,80.5007,42167.0
2025-02-21 12:55:00,81.89,81.89,81.82,81.83,334052.0,80.5007,80.5007,80.4319,80.4417,334052.0
2025-02-21 13:00:00,81.83,81.83,81.75,81.77,73926.0,80.4417,80.4417,80.3631,80.3827,73926.0
2025-02-21 13:05:00,81.77,81.78,81.73,81.73,75012.0,80.3827,80.3926,80.3434,80.3434,75012.0
2025-02-21 13:10:00,81.73,81.73,81.64,81.7,103633.0,80.3434,80.3434,80.2549,80.3139,103633.0
2025-02-21 13:15:00,81.7,81.73,81.67,81.67,172031.0,80.3139,80.3434,80.2844,80.2844,172031.0
2025-02-21 13:20:00,81.68,81.7,81.64,81.65,70963.0,80.2943,80.3139,80.2549,80.2648,70963.0
2025-02-21 13:25:00,81.65,81.69,81.6,81.61,53684.0,80.2648,80.3041,80.2156,80.2254,53684.0
2025-02-21 13:30:00,81.61,81.61,81.54,81.56,80247.0,80.2254,80.2254,80.1566,80.1763,80247.0
2025-02-21 13:35:00,81.57,81.68,81.57,81.62,83782.0,80.1861,80.2943,80.1861,80.2353,83782.0
2025-02-21 13:40:00,81.63,81.65,81.59,81.59,49918.0,80.2451,80.2648,80.2058,80.2058,49918.0
2025-02-21 13:45:00,81.58,81.59,81.56,81.58,35512.0,80.196,80.2058,80.1763,80.196,35512.0
2025-02-21 13:50:00,81.59,81.6,81.56,81.58,119474.0,80.2058,80.2156,80.1763,80.196,119474.0
2025-02-21 13:55:00,81.58,81.59,81.54,81.55,149116.0,80.196,80.2058,80.1566,80.1665,149116.0
2025-02-21 14:00:00,81.55,81.57,81.52,81.53,66061.0,80.1665,80.1861,80.137,80.1468,66061.0
2025-02-21 14:05:00,81.53,81.56,81.5,81.56,33362.0,80.1468,80.1763,80.1173,80.1763,33362.0
2025-02-21 14:10:00,81.56,81.63,81.54,81.62,60107.0,80.1763,80.2451,80.1566,80.2353,60107.0
2025-02-21 14:15:00,81.63,81.63,81.55,81.56,47985.0,80.2451,80.2451,80.1665,80.1763,47985.0
2025-02-21 14:20:00,81.55,81.55,81.48,81.5,55887.0,80.1665,80.1665,80.0976,80.1173,55887.0
2025-02-21 14:25:00,81.5,81.5,81.41,81.43,165504.0,80.1173,80.1173,80.0288,80.0485,165504.0
2025-02-21 14:30:00,81.43,81.49,81.43,81.46,58158.0,80.0485,80.1075,80.0485,80.078,58158.0
2025-02-21 14:35:00,81.45,81.47,81.41,81.43,93193.0,80.0682,80.0878,80.0288,80.0485,93193.0
2025-02-21 14:40:00,81.42,81.45,81.38,81.45,34094.0,80.0387,80.0682,79.9993,80.0682,34094.0
2025-02-21 14:45:00,81.45,81.48,81.44,81.46,49959.0,80.0682,80.0976,80.0583,80.078,49959.0
2025-02-21 14:50:00,81.46,81.52,81.46,81.49,79906.0,80.078,80.137,80.078,80.1075,79906.0
2025-02-21 14:55:00,81.49,81.52,81.48,81.48,36042.0,80.1075,80.137,80.0976,80.0976,36042.0
2025-02-21 15:00:00,81.48,81.52,81.46,81.48,111287.0,80.0976,80.137,80.078,80.0976,111287.0
2025-02-21 15:05:00,81.48,81.52,81.48,81.51,35121.0,80.0976,80.137,80.0976,80.1271,35121.0
2025-02-21 15:10:00,81.5,81.52,81.45,81.5,71136.0,80.1173,80.137,80.0682,80.1173,71136.0
2025-02-21 15:15:00,81.5,81.51,81.46,81.5,85941.0,80.1173,80.1271,80.078,80.1173,85941.0
2025-02-21 15:20:00,81.5,81.54,81.48,81.54,91896.0,80.1173,80.1566,80.0976,80.1566,91896.0
2025-02-21 15:25:00,81.54,81.54,81.51,81.53,63931.0,80.1566,80.1566,80.1271,80.1468,63931.0
2025-02-21 15:30:00,81.53,81.56,81.52,81.54,324103.0,80.1468,80.1763,80.137,80.1566,324103.0
2025-02-21 15:35:00,81.54,81.56,81.51,81.56,79043.0,80.1566,80.1763,80.1271,80.1763,79043.0
2025-02-21 15:40:00,81.55,81.56,81.51,81.54,89977.0,80.1665,80.1763,80.1271,80.1566,89977.0
2025-02-21 15:45:00,81.54,81.56,81.52,81.55,346661.0,80.1566,80.1763,80.137,80.1665,346661.0
2025-02-21 15:50:00,81.55,81.59,81.53,81.57,371365.0,80.1665,80.2058,80.1468,80.1861,371365.0
2025-02-21 15:55:00,81.56,81.58,81.5,81.56,1294676.0,80.1763,80.196,80.1173,80.1763,1294676.0
2025-02-24 09:30:00,81.87,81.87,81.76,81.77,368219.0,80.481,80.481,80.3729,80.3827,368219.0
2025-02-24 09:35:00,81.77,81.78,81.67,81.68,226904.0,80.3827,80.3926,80.2844,80.2943,226904.0
2025-02-24 09:40:00,81.68,81.73,81.64,81.68,274175.0,80.2943,80.3434,80.2549,80.2943,274175.0
2025-02-24 09:45:00,81.67,81.72,81.61,81.62,82474.0,80.2844,80.3336,80.2254,80.2353,82474.0
2025-02-24 09:50:00,81.62,81.63,81.51,81.56,171082.0,80.2353,80.2451,80.1271,80.1763,171082.0
2025-02-24 09:55:00,81.56,81.57,81.46,81.49,61688.0,80.1763,80.1861,80.078,80.1075,61688.0
2025-02-24 10:00:00,81.49,81.54,81.41,81.42,123549.0,80.1075,80.1566,80.0288,80.0387,123549.0
2025-02-24 10:05:00,81.42,81.5,81.33,81.46,201678.0,80.0387,80.1173,79.9502,80.078,201678.0
2025-02-24 10:10:00,81.46,81.56,81.46,81.54,284519.0,80.078,80.1763,80.078,80.1566,284519.0
2025-02-24 10:15:00,81.53,81.57,81.51,81.52,161973.0,80.1468,80.1861,80.1271,80.137,161973.0
2025-02-24 10:20:00,81.52,81.62,81.52,81.6,131767.0,80.137,80.2353,80.137,80.2156,131767.0
2025-02-24 10:25:00,81.6,81.63,81.53,81.53,154446.0,80.2156,80.2451,80.1468,80.1468,154446.0
2025-02-24 10:30:00,81.53,81.59,81.51,81.58,81556.0,80.1468,80.2058,80.1271,80.196,81556.0
2025-02-24 10:35:00,81.58,81.63,81.55,81.59,57546.0,80.196,80.2451,80.1665,80.2058,57546.0
2025-02-24 10:40:00,81.59,81.6,81.54,81.56,48014.0,80.2058,80.2156,80.1566,80.1763,48014.0
2025-02-24 10:45:00,81.57,81.6,81.5,81.57,72639.0,80.1861,80.2156,80.1173,80.1861,72639.0
2025-02-24 10:50:00,81.58,81.62,81.52,81.53,107348.0,80.196,80.2353,80.137,80.1468,107348.0
2025-02-24 10:55:00,81.53,81.58,81.49,81.57,63531.0,80.1468,80.196,80.1075,80.1861,63531.0
2025-02-24 11:00:00,81.57,81.63,81.55,81.63,85049.0,80.1861,80.2451,80.1665,80.2451,85049.0
2025-02-24 11:05:00,81.63,81.68,81.61,81.66,110103.0,80.2451,80.2943,80.2254,80.2746,110103.0
2025-02-24 11:10:00,81.67,81.7,81.64,81.66,72098.0,80.2844,80.3139,80.2549,80.2746,72098.0
2025-02-24 11:15:00,81.66,81.72,81.65,81.72,68462.0,80.2746,80.3336,80.2648,80.3336,68462.0
2025-02-24 11:20:00,81.72,81.75,81.7,81.73,55594.0,80.3336,80.3631,80.3139,80.3434,55594.0
2025-02-24 11:25:00,81.73,81.79,81.73,81.78,44430.0,80.3434,80.4024,80.3434,80.3926,44430.0
2025-02-24 11:30:00,81.78,81.83,81.77,81.82,591577.0,80.3926,80.4417,80.3827,80.4319,591577.0
2025-02-24 11:35:00,81.83,81.84,81.76,81.77,87832.0,80.4417,80.4515,80.3729,80.3827,87832.0
2025-02-24 11:40:00,81.77,81.85,81.77,81.8,73998.0,80.3827,80.4614,80.3827,80.4122,73998.0
2025-02-24 11:45:00,81.8,81.84,81.8,81.81,55972.0,80.4122,80.4515,80.4122,80.4221,55972.0
2025-02-24 11:50:00,81.81,81.84,81.78,81.82,104252.0,80.4221,80.4515,80.3926,80.4319,104252.0
2025-02-24 11:55:00,81.81,81.84,81.8,81.82,46295.0,80.4221,80.4515,80.4122,80.4319,46295.0
2025-02-24 12:00:00,81.82,81.86,81.81,81.85,143119.0,80.4319,80.4712,80.4221,80.4614,143119.0
2025-02-24 12:05:00,81.85,81.86,81.75,81.79,107459.0,80.4614,80.4712,80.3631,80.4024,107459.0
2025-02-24 12:10:00,81.8,81.84,81.79,81.8,46427.0,80.4122,80.4515,80.4024,80.4122,46427.0
2025-02-24 12:15:00,81.81,81.88,81.81,81.87,29041.0,80.4221,80.4909,80.4221,80.481,29041.0
2025-02-24 12:20:00,81.87,81.9,81.87,81.88,33244.0,80.481,80.5105,80.481,80.4909,33244.0
2025-02-24 12:25:00,81.87,81.89,81.84,81.84,34558.0,80.481,80.5007,80.4515,80.4515,34558.0
2025-02-24 12:30:00,81.85,81.86,81.83,81.84,36336.0,80.4614,80.4712,80.4417,80.4515,36336.0
2025-02-24 12:35:00,81.84,81.91,81.83,81.9,18584.0,80.4515,80.5204,80.4417,80.5105,18584.0
2025-02-24 12:40:00,81.9,81.92,81.89,81.91,33141.0,80.5105,80.5302,80.5007,80.5204,33141.0
2025-02-24 12:45:00,81.92,81.94,81.9,81.92,63218.0,80.5302,80.5498,80.5105,80.5302,63218.0
2025-02-24 12:50:00,81.92,81.93,81.88,81.89,35409.0,80.5302,80.54,80.4909,80.5007,35409.0
2025-02-24 12:55:00,81.89,81.91,81.83,81.84,80272.0,80.5007,80.5204,80.4417,80.4515,80272.0
2025-02-24 13:00:00,81.84,81.88,81.83,81.87,28208.0,80.4515,80.4909,80.4417,80.481,28208.0
2025-02-24 13:05:00,81.88,81.93,81.86,81.93,88801.0,80.4909,80.54,80.4712,80.54,88801.0
2025-02-24 13:10:00,81.92,81.94,81.91,81.92,30885.0,80.5302,80.5498,80.5204,80.5302,30885.0
2025-02-24 13:15:00,81.93,81.98,81.92,81.96,81187.0,80.54,80.5892,80.5302,80.5695,81187.0
2025-02-24 13:20:00,81.96,81.97,81.94,81.96,25736.0,80.5695,80.5793,80.5498,80.5695,25736.0
2025-02-24 13:25:00,81.95,81.99,81.95,81.97,70983.0,80.5597,80.599,80.5597,80.5793,70983.0
2025-02-24 13:30:00,81.97,81.99,81.94,81.96,52605.0,80.5793,80.599,80.5498,80.5695,52605.0
2025-02-24 13:35:00,81.95,81.97,81.93,81.95,33023.0,80.5597,80.5793,80.54,80.5597,33023.0
2025-02-24 13:40:00,81.95,81.97,81.93,81.94,75122.0,80.5597,80.5793,80.54,80.5498,75122.0
2025-02-24 13:45:00,81.95,81.96,81.9,81.91,22262.0,80.5597,80.5695,80.5105,80.5204,22262.0
2025-02-24 13:50:00,81.9,81.9,81.86,81.88,67256.0,80.5105,80.5105,80.4712,80.4909,67256.0
2025-02-24 13:55:00,81.88,81.89,81.82,81.85,62104.0,80.4909,80.5007,80.4319,80.4614,62104.0
2025-02-24 14:00:00,81.84,81.92,81.84,81.92,36746.0,80.4515,80.5302,80.4515,80.5302,36746.0
2025-02-24 14:05:00,81.92,81.92,81.86,81.87,64436.0,80.5302,80.5302,80.4712,80.481,64436.0
2025-02-24 14:10:00,81.87,81.87,81.83,81.85,64677.0,80.481,80.481,80.4417,80.4614,64677.0
2025-02-24 14:15:00,81.85,81.86,81.78,81.78,42735.0,80.4614,80.4712,80.3926,80.3926,42735.0
2025-02-24 14:20:00,81.78,81.8,81.76,81.78,60383.0,80.3926,80.4122,80.3729,80.3926,60383.0
2025-02-24 14:25:00,81.78,81.79,81.74,81.76,44883.0,80.3926,80.4024,80.3532,80.3729,44883.0
2025-02-24 14:30:00,81.76,81.85,81.76,81.84,114035.0,80.3729,80.4614,80.3729,80.4515,114035.0
2025-02-24 14:35:00,81.83,81.84,81.79,81.79,36845.0,80.4417,80.4515,80.4024,80.4024,36845.0
2025-02-24 14:40:00,81.8,81.81,81.74,81.75,63990.0,80.4122,80.4221,80.3532,80.3631,63990.0
2025-02-24 14:45:00,81.75,81.76,81.73,81.74,32010.0,80.3631,80.3729,80.3434,80.3532,32010.0
2025-02-24 14:50:00,81.75,81.8,81.74,81.76,66833.0,80.3631,80.4122,80.3532,80.3729,66833.0
2025-02-24 14:55:00,81.76,81.76,81.72,81.74,30327.0,80.3729,80.3729,80.3336,80.3532,30327.0
2025-02-24 15:00:00,81.75,81.75,81.69,81.72,36504.0,80.3631,80.3631,80.3041,80.3336,36504.0
2025-02-24 15:05:00,81.72,81.73,81.7,81.72,32259.0,80.3336,80.3434,80.3139,80.3336,32259.0
2025-02-24 15:10:00,81.72,81.72,81.69,81.7,21343.0,80.3336,80.3336,80.3041,80.3139,21343.0
2025-02-24 15:15:00,81.71,81.76,81.64,81.69,249948.0,80.3237,80.3729,80.2549,80.3041,249948.0
2025-02-24 15:20:00,81.7,81.72,81.63,81.65,323747.0,80.3139,80.3336,80.2451,80.2648,323747.0
2025-02-24 15:25:00,81.65,81.68,81.64,81.66,152313.0,80.2648,80.2943,80.2549,80.2746,152313.0
2025-02-24 15:30:00,81.66,81.74,81.66,81.72,63404.0,80.2746,80.3532,80.2746,80.3336,63404.0
2025-02-24 15:35:00,81.72,81.73,81.68,81.68,74147.0,80.3336,80.3434,80.2943,80.2943,74147.0
2025-02-24 15:40:00,81.68,81.68,81.63,81.64,52745.0,80.2943,80.2943,80.2451,80.2549,52745.0
2025-02-24 15:45:00,81.65,81.69,81.63,81.67,98084.0,80.2648,80.3041,80.2451,80.2844,98084.0
2025-02-24 15:50:00,81.66,81.69,81.56,81.56,318660.0,80.2746,80.3041,80.1763,80.1763,318660.0
2025-02-24 15:55:00,81.56,81.58,81.46,81.47,914194.0,80.1763,80.196,80.078,80.0878,914194.0
2025-02-25 09:30:00,82.51,82.51,82.38,82.47,206698.0,81.1102,81.1102,80.9824,81.0709,206698.0
2025-02-25 09:35:00,82.47,82.48,82.35,82.42,122901.0,81.0709,81.0807,80.9529,81.0217,122901.0
2025-02-25 09:40:00,82.42,82.46,82.39,82.4,169230.0,81.0217,81.061,80.9922,81.002,169230.0
2025-02-25 09:45:00,82.39,82.44,82.36,82.4,228169.0,80.9922,81.0414,80.9627,81.002,228169.0
2025-02-25 09:50:00,82.4,82.41,82.27,82.28,87762.0,81.002,81.0119,80.8742,80.8841,87762.0
2025-02-25 09:55:00,82.28,82.33,82.27,82.3,89018.0,80.8841,80.9332,80.8742,80.9037,89018.0
2025-02-25 10:00:00,82.29,82.31,82.13,82.15,155831.0,80.8939,80.9136,80.7366,80.7563,155831.0
2025-02-25 10:05:00,82.16,82.2,82.13,82.19,113753.0,80.7661,80.8054,80.7366,80.7956,113753.0
2025-02-25 10:10:00,82.19,82.23,82.1,82.11,97064.0,80.7956,80.8349,80.7071,80.717,97064.0
2025-02-25 10:15:00,82.11,82.14,82.01,82.02,129446.0,80.717,80.7465,80.6187,80.6285,129446.0
2025-02-25 10:20:00,82.02,82.05,81.98,82.0,81093.0,80.6285,80.658,80.5892,80.6088,81093.0
2025-02-25 10:25:00,82.0,82.03,81.94,81.96,202251.0,80.6088,80.6383,80.5498,80.5695,202251.0
2025-02-25 10:30:00,81.97,82.0,81.92,81.98,87204.0,80.5793,80.6088,80.5302,80.5892,87204.0
2025-02-25 10:35:00,81.99,82.09,81.99,82.07,86190.0,80.599,80.6973,80.599,80.6776,86190.0
2025-02-25 10:40:00,82.08,82.11,82.01,82.06,84503.0,80.6875,80.717,80.6187,80.6678,84503.0
2025-02-25 10:45:00,82.06,82.12,82.04,82.09,78917.0,80.6678,80.7268,80.6481,80.6973,78917.0
2025-02-25 10:50:00,82.1,82.15,82.08,82.14,62833.0,80.7071,80.7563,80.6875,80.7465,62833.0
2025-02-25 10:55:00,82.13,82.14,82.04,82.04,68021.0,80.7366,80.7465,80.6481,80.6481,68021.0
2025-02-25 11:00:00,82.05,82.06,81.97,82.03,75362.0,80.658,80.6678,80.5793,80.6383,75362.0
2025-02-25 11:05:00,82.02,82.06,81.99,82.03,103514.0,80.6285,80.6678,80.599,80.6383,103514.0
2025-02-25 11:10:00,82.04,82.09,82.03,82.05,42006.0,80.6481,80.6973,80.6383,80.658,42006.0
2025-02-25 11:15:00,82.06,82.08,82.01,82.04,43845.0,80.6678,80.6875,80.6187,80.6481,43845.0
2025-02-25 11:20:00,82.04,82.05,81.99,82.0,18436.0,80.6481,80.658,80.599,80.6088,18436.0
2025-02-25 11:25:00,82.01,82.01,81.94,81.95,23020.0,80.6187,80.6187,80.5498,80.5597,23020.0
2025-02-25 11:30:00,81.95,81.98,81.87,81.98,339414.0,80.5597,80.5892,80.481,80.5892,339414.0
2025-02-25 11:35:00,81.98,82.05,81.96,82.02,26218.0,80.5892,80.658,80.5695,80.6285,26218.0
2025-02-25 11:40:00,82.02,82.03,81.97,82.02,32620.0,80.6285,80.6383,80.5793,80.6285,32620.0
2025-02-25 11:45:00,82.02,82.09,82.0,82.09,64740.0,80.6285,80.6973,80.6088,80.6973,64740.0
2025-02-25 11:50:00,82.09,82.11,82.05,82.06,111915.0,80.6973,80.717,80.658,80.6678,111915.0
2025-02-25 11:55:00,82.05,82.11,82.01,82.07,203360.0,80.658,80.717,80.6187,80.6776,203360.0
2025-02-25 12:00:00,82.07,82.07,81.98,81.98,152449.0,80.6776,80.6776,80.5892,80.5892,152449.0
2025-02-25 12:05:00,81.98,81.98,81.93,81.95,12459.0,80.5892,80.5892,80.54,80.5597,12459.0
2025-02-25 12:10:00,81.95,81.96,81.92,81.93,23244.0,80.5597,80.5695,80.5302,80.54,23244.0
2025-02-25 12:15:00,81.93,81.96,81.91,81.94,25175.0,80.54,80.5695,80.5204,80.5498,25175.0
2025-02-25 12:20:00,81.94,81.97,81.89,81.95,66372.0,80.5498,80.5793,80.5007,80.5597,66372.0
2025-02-25 12:25:00,81.95,82.0,81.94,82.0,38133.0,80.5597,80.6088,80.5498,80.6088,38133.0
2025-02-25 12:30:00,82.0,82.04,82.0,82.03,58092.0,80.6088,80.6481,80.6088,80.6383,58092.0
2025-02-25 12:35:00,82.02,82.07,82.01,82.06,95705.0,80.6285,80.6776,80.6187,80.6678,95705.0
2025-02-25 12:40:00,82.06,82.11,82.06,82.08,49964.0,80.6678,80.717,80.6678,80.6875,49964.0
2025-02-25 12:45:00,82.09,82.11,82.07,82.11,52297.0,80.6973,80.717,80.6776,80.717,52297.0
2025-02-25 12:50:00,82.11,82.14,82.11,82.12,30107.0,80.717,80.7465,80.717,80.7268,30107.0
2025-02-25 12:55:00,82.12,82.15,82.12,82.15,29140.0,80.7268,80.7563,80.7268,80.7563,29140.0
2025-02-25 13:00:00,82.15,82.24,82.14,82.24,66680.0,80.7563,80.8448,80.7465,80.8448,66680.0
2025-02-25 13:05:00,82.25,82.29,82.23,82.25,54450.0,80.8546,80.8939,80.8349,80.8546,54450.0
2025-02-25 13:10:00,82.24,82.26,82.2,82.2,53509.0,80.8448,80.8644,80.8054,80.8054,53509.0
2025-02-25 13:15:00,82.2,82.24,82.19,82.2,47952.0,80.8054,80.8448,80.7956,80.8054,47952.0
2025-02-25 13:20:00,82.2,82.23,82.19,82.23,48254.0,80.8054,80.8349,80.7956,80.8349,48254.0
2025-02-25 13:25:00,82.23,82.23,82.11,82.11,53116.0,80.8349,80.8349,80.717,80.717,53116.0
2025-02-25 13:30:00,82.11,82.17,82.1,82.16,33808.0,80.717,80.7759,80.7071,80.7661,33808.0
2025-02-25 13:35:00,82.17,82.32,82.15,82.31,108376.0,80.7759,80.9234,80.7563,80.9136,108376.0
2025-02-25 13:40:00,82.31,82.38,82.31,82.34,71171.0,80.9136,80.9824,80.9136,80.9431,71171.0
2025-02-25 13:45:00,82.35,82.37,82.32,82.32,30707.0,80.9529,80.9726,80.9234,80.9234,30707.0
2025-02-25 13:50:00,82.33,82.34,82.27,82.29,122631.0,80.9332,80.9431,80.8742,80.8939,122631.0
2025-02-25 13:55:00,82.28,82.29,82.23,82.23,20450.0,80.8841,80.8939,80.8349,80.8349,20450.0
2025-02-25 14:00:00,82.23,82.27,82.22,82.25,25956.0,80.8349,80.8742,80.8251,80.8546,25956.0
2025-02-25 14:05:00,82.25,82.25,82.22,82.23,20127.0,80.8546,80.8546,80.8251,80.8349,20127.0
2025-02-25 14:10:00,82.22,82.23,82.17,82.17,70392.0,80.8251,80.8349,80.7759,80.7759,70392.0
2025-02-25 14:15:00,82.17,82.18,82.12,82.16,70280.0,80.7759,80.7858,80.7268,80.7661,70280.0
2025-02-25 14:20:00,82.16,82.16,82.12,82.15,22015.0,80.7661,80.7661,80.7268,80.7563,22015.0
2025-02-25 14:25:00,82.14,82.15,82.1,82.11,21197.0,80.7465,80.7563,80.7071,80.717,21197.0
2025-02-25 14:30:00,82.1,82.16,82.1,82.16,29122.0,80.7071,80.7661,80.7071,80.7661,29122.0
2025-02-25 14:35:00,82.16,82.24,82.12,82.23,37970.0,80.7661,80.8448,80.7268,80.8349,37970.0
2025-02-25 14:40:00,82.23,82.33,82.23,82.31,40893.0,80.8349,80.9332,80.8349,80.9136,40893.0
2025-02-25 14:45:00,82.31,82.31,82.23,82.3,18766.0,80.9136,80.9136,80.8349,80.9037,18766.0
2025-02-25 14:50:00,82.29,82.32,82.27,82.3,23390.0,80.8939,80.9234,80.8742,80.9037,23390.0
2025-02-25 14:55:00,82.3,82.32,82.28,82.3,95183.0,80.9037,80.9234,80.8841,80.9037,95183.0
2025-02-25 15:00:00,82.29,82.35,82.29,82.33,30458.0,80.8939,80.9529,80.8939,80.9332,30458.0
2025-02-25 15:05:00,82.33,82.37,82.32,82.33,54954.0,80.9332,80.9726,80.9234,80.9332,54954.0
2025-02-25 15:10:00,82.33,82.33,82.28,82.33,257548.0,80.9332,80.9332,80.8841,80.9332,257548.0
2025-02-25 15:15:00,82.33,82.38,82.31,82.38,34050.0,80.9332,80.9824,80.9136,80.9824,34050.0
2025-02-25 15:20:00,82.37,82.44,82.37,82.44,92435.0,80.9726,81.0414,80.9726,81.0414,92435.0
2025-02-25 15:25:00,82.44,82.45,82.4,82.41,58256.0,81.0414,81.0512,81.002,81.0119,58256.0
2025-02-25 15:30:00,82.41,82.41,82.37,82.38,100580.0,81.0119,81.0119,80.9726,80.9824,100580.0
2025-02-25 15:35:00,82.37,82.39,82.3,82.3,132303.0,80.9726,80.9922,80.9037,80.9037,132303.0
2025-02-25 15:40:00,82.29,82.3,82.26,82.27,239676.0,80.8939,80.9037,80.8644,80.8742,239676.0
2025-02-25 15:45:00,82.27,82.31,82.26,82.31,80459.0,80.8742,80.9136,80.8644,80.9136,80459.0
2025-02-25 15:50:00,82.3,82.32,82.21,82.22,437902.0,80.9037,80.9234,80.8153,80.8251,437902.0
2025-02-25 15:55:00,82.22,82.26,82.2,82.25,740312.0,80.8251,80.8644,80.8054,80.8546,740312.0
2025-02-26 09:30:00,82.47,82.48,82.41,82.45,108054.0,81.0709,81.0807,81.0119,81.0512,108054.0
2025-02-26 09:35:00,82.45,82.49,82.42,82.48,299328.0,81.0512,81.0905,81.0217,81.0807,299328.0
2025-02-26 09:40:00,82.48,82.52,82.45,82.51,596535.0,81.0807,81.12,81.0512,81.1102,596535.0
2025-02-26 09:45:00,82.51,82.59,82.48,82.59,136884.0,81.1102,81.1888,81.0807,81.1888,136884.0
2025-02-26 09:50:00,82.58,82.65,82.57,82.63,106856.0,81.179,81.2478,81.1692,81.2281,106856.0
2025-02-26 09:55:00,82.63,82.63,82.55,82.59,37617.0,81.2281,81.2281,81.1495,81.1888,37617.0
2025-02-26 10:00:00,82.6,82.61,82.54,82.56,102640.0,81.1986,81.2085,81.1397,81.1593,102640.0
2025-02-26 10:05:00,82.56,82.58,82.53,82.56,128158.0,81.1593,81.179,81.1298,81.1593,128158.0
2025-02-26 10:10:00,82.57,82.64,82.56,82.64,223968.0,81.1692,81.238,81.1593,81.238,223968.0
2025-02-26 10:15:00,82.64,82.65,82.6,82.63,228452.0,81.238,81.2478,81.1986,81.2281,228452.0
2025-02-26 10:20:00,82.63,82.64,82.59,82.61,176943.0,81.2281,81.238,81.1888,81.2085,176943.0
2025-02-26 10:25:00,82.61,82.68,82.6,82.66,353416.0,81.2085,81.2773,81.1986,81.2576,353416.0
2025-02-26 10:30:00,82.66,82.74,82.65,82.7,225110.0,81.2576,81.3363,81.2478,81.297,225110.0
2025-02-26 10:35:00,82.7,82.75,82.67,82.7,171815.0,81.297,81.3461,81.2675,81.297,171815.0
2025-02-26 10:40:00,82.7,82.76,82.69,82.74,136162.0,81.297,81.3559,81.2871,81.3363,136162.0
2025-02-26 10:45:00,82.75,82.82,82.74,82.81,156604.0,81.3461,81.4149,81.3363,81.4051,156604.0
2025-02-26 10:50:00,82.81,82.85,82.78,82.84,199695.0,81.4051,81.4444,81.3756,81.4346,199695.0
2025-02-26 10:55:00,82.84,82.86,82.81,82.85,125009.0,81.4346,81.4542,81.4051,81.4444,125009.0
2025-02-26 11:00:00,82.85,82.9,82.85,82.9,162675.0,81.4444,81.4936,81.4444,81.4936,162675.0
2025-02-26 11:05:00,82.89,82.91,82.87,82.9,125754.0,81.4837,81.5034,81.4641,81.4936,125754.0
2025-02-26 11:10:00,82.9,82.92,82.88,82.89,81265.0,81.4936,81.5132,81.4739,81.4837,81265.0
2025-02-26 11:15:00,82.89,82.89,82.85,82.86,116158.0,81.4837,81.4837,81.4444,81.4542,116158.0
2025-02-26 11:20:00,82.86,82.93,82.86,82.92,50847.0,81.4542,81.523,81.4542,81.5132,50847.0
2025-02-26 11:25:00,82.92,82.94,82.9,82.9,142438.0,81.5132,81.5329,81.4936,81.4936,142438.0
2025-02-26 11:30:00,82.91,82.91,82.84,82.87,112219.0,81.5034,81.5034,81.4346,81.4641,112219.0
2025-02-26 11:35:00,82.86,82.94,82.86,82.92,145965.0,81.4542,81.5329,81.4542,81.5132,145965.0
2025-02-26 11:40:00,82.93,82.95,82.85,82.89,158305.0,81.523,81.5427,81.4444,81.4837,158305.0
2025-02-26 11:45:00,82.89,82.9,82.84,82.84,55266.0,81.4837,81.4936,81.4346,81.4346,55266.0
2025-02-26 11:50:00,82.84,82.88,82.84,82.87,29734.0,81.4346,81.4739,81.4346,81.4641,29734.0
2025-02-26 11:55:00,82.86,82.87,82.78,82.8,76828.0,81.4542,81.4641,81.3756,81.3953,76828.0
2025-02-26 12:00:00,82.8,82.86,82.78,82.85,41749.0,81.3953,81.4542,81.3756,81.4444,41749.0
2025-02-26 12:05:00,82.86,82.89,82.85,82.87,23142.0,81.4542,81.4837,81.4444,81.4641,23142.0
2025-02-26 12:10:00,82.87,82.9,82.87,82.88,43407.0,81.4641,81.4936,81.4641,81.4739,43407.0
2025-02-26 12:15:00,82.88,82.92,82.76,82.84,191199.0,81.4739,81.5132,81.3559,81.4346,191199.0
2025-02-26 12:20:00,82.84,82.87,82.82,82.86,69268.0,81.4346,81.4641,81.4149,81.4542,69268.0
2025-02-26 12:25:00,82.85,82.95,82.81,82.93,201311.0,81.4444,81.5427,81.4051,81.523,201311.0
2025-02-26 12:30:00,82.93,82.99,82.72,82.76,251033.0,81.523,81.582,81.3166,81.3559,251033.0
2025-02-26 12:35:00,82.76,82.76,82.63,82.63,32339.0,81.3559,81.3559,81.2281,81.2281,32339.0
2025-02-26 12:40:00,82.62,82.71,82.6,82.68,77504.0,81.2183,81.3068,81.1986,81.2773,77504.0
2025-02-26 12:45:00,82.7,82.7,82.6,82.63,84254.0,81.297,81.297,81.1986,81.2281,84254.0
2025-02-26 12:50:00,82.64,82.65,82.51,82.53,37517.0,81.238,81.2478,81.1102,81.1298,37517.0
2025-02-26 12:55:00,82.52,82.53,82.47,82.5,39658.0,81.12,81.1298,81.0709,81.1003,39658.0
2025-02-26 13:00:00,82.5,82.52,82.46,82.5,78742.0,81.1003,81.12,81.061,81.1003,78742.0
2025-02-26 13:05:00,82.5,82.51,82.44,82.49,57647.0,81.1003,81.1102,81.0414,81.0905,57647.0
2025-02-26 13:10:00,82.5,82.52,82.45,82.49,45264.0,81.1003,81.12,81.0512,81.0905,45264.0
2025-02-26 13:15:00,82.48,82.49,82.43,82.49,78177.0,81.0807,81.0905,81.0315,81.0905,78177.0
2025-02-26 13:20:00,82.48,82.54,82.47,82.52,91373.0,81.0807,81.1397,81.0709,81.12,91373.0
2025-02-26 13:25:00,82.52,82.52,82.39,82.4,121973.0,81.12,81.12,80.9922,81.002,121973.0
2025-02-26 13:30:00,82.39,82.44,82.39,82.43,36724.0,80.9922,81.0414,80.9922,81.0315,36724.0
2025-02-26 13:35:00,82.43,82.44,82.38,82.38,26769.0,81.0315,81.0414,80.9824,80.9824,26769.0
2025-02-26 13:40:00,82.38,82.41,82.34,82.37,117707.0,80.9824,81.0119,80.9431,80.9726,117707.0
2025-02-26 13:45:00,82.36,82.39,82.29,82.3,74072.0,80.9627,80.9922,80.8939,80.9037,74072.0
2025-02-26 13:50:00,82.3,82.31,82.26,82.3,36087.0,80.9037,80.9136,80.8644,80.9037,36087.0
2025-02-26 13:55:00,82.3,82.31,82.22,82.25,115370.0,80.9037,80.9136,80.8251,80.8546,115370.0
2025-02-26 14:00:00,82.24,82.28,82.2,82.2,59201.0,80.8448,80.8841,80.8054,80.8054,59201.0
2025-02-26 14:05:00,82.21,82.21,82.17,82.19,48755.0,80.8153,80.8153,80.7759,80.7956,48755.0
2025-02-26 14:10:00,82.17,82.21,82.17,82.21,129027.0,80.7759,80.8153,80.7759,80.8153,129027.0
2025-02-26 14:15:00,82.22,82.26,82.17,82.25,81043.0,80.8251,80.8644,80.7759,80.8546,81043.0
2025-02-26 14:20:00,82.26,82.29,82.24,82.28,27992.0,80.8644,80.8939,80.8448,80.8841,27992.0
2025-02-26 14:25:00,82.27,82.31,82.26,82.27,26839.0,80.8742,80.9136,80.8644,80.8742,26839.0
2025-02-26 14:30:00,82.27,82.32,82.25,82.31,64757.0,80.8742,80.9234,80.8546,80.9136,64757.0
2025-02-26 14:35:00,82.31,82.36,82.31,82.36,18861.0,80.9136,80.9627,80.9136,80.9627,18861.0
2025-02-26 14:40:00,82.35,82.4,82.34,82.37,20722.0,80.9529,81.002,80.9431,80.9726,20722.0
2025-02-26 14:45:00,82.38,82.41,82.37,82.39,19569.0,80.9824,81.0119,80.9726,80.9922,19569.0
2025-02-26 14:50:00,82.39,82.39,82.34,82.38,208162.0,80.9922,80.9922,80.9431,80.9824,208162.0
2025-02-26 14:55:00,82.38,82.38,82.27,82.27,59355.0,80.9824,80.9824,80.8742,80.8742,59355.0
2025-02-26 15:00:00,82.27,82.3,82.23,82.25,87022.0,80.8742,80.9037,80.8349,80.8546,87022.0
2025-02-26 15:05:00,82.25,82.3,82.25,82.28,75583.0,80.8546,80.9037,80.8546,80.8841,75583.0
2025-02-26 15:10:00,82.28,82.3,82.26,82.26,32941.0,80.8841,80.9037,80.8644,80.8644,32941.0
2025-02-26 15:15:00,82.26,82.27,82.23,82.26,28572.0,80.8644,80.8742,80.8349,80.8644,28572.0
2025-02-26 15:20:00,82.26,82.28,82.23,82.26,125578.0,80.8644,80.8841,80.8349,80.8644,125578.0
2025-02-26 15:25:00,82.27,82.3,82.26,82.27,20084.0,80.8742,80.9037,80.8644,80.8742,20084.0
2025-02-26 15:30:00,82.26,82.29,82.24,82.29,57420.0,80.8644,80.8939,80.8448,80.8939,57420.0
2025-02-26 15:35:00,82.29,82.33,82.27,82.31,55822.0,80.8939,80.9332,80.8742,80.9136,55822.0
2025-02-26 15:40:00,82.31,82.38,82.29,82.36,79920.0,80.9136,80.9824,80.8939,80.9627,79920.0
2025-02-26 15:45:00,82.37,82.41,82.35,82.39,80853.0,80.9726,81.0119,80.9529,80.9922,80853.0
2025-02-26 15:50:00,82.39,82.4,82.34,82.38,188942.0,80.9922,81.002,80.9431,80.9824,188942.0
2025-02-26 15:55:00,82.38,82.39,82.31,82.34,868817.0,80.9824,80.9922,80.9136,80.9431,868817.0
2025-02-27 09:30:00,82.1,82.11,81.99,82.0,375436.0,80.7071,80.717,80.599,80.6088,375436.0
2025-02-27 09:35:00,82.0,82.04,81.94,81.96,320131.0,80.6088,80.6481,80.5498,80.5695,320131.0
2025-02-27 09:40:00,81.97,81.97,81.9,81.92,344273.0,80.5793,80.5793,80.5105,80.5302,344273.0
2025-02-27 09:45:00,81.92,82.01,81.87,81.91,428619.0,80.5302,80.6187,80.481,80.5204,428619.0
2025-02-27 09:50:00,81.91,81.92,81.83,81.84,338568.0,80.5204,80.5302,80.4417,80.4515,338568.0
2025-02-27 09:55:00,81.84,81.84,81.74,81.77,360559.0,80.4515,80.4515,80.3532,80.3827,360559.0
2025-02-27 10:00:00,81.78,81.78,81.63,81.72,477845.0,80.3926,80.3926,80.2451,80.3336,477845.0
2025-02-27 10:05:00,81.72,81.8,81.69,81.71,365216.0,80.3336,80.4122,80.3041,80.3237,365216.0
2025-02-27 10:10:00,81.7,81.87,81.7,81.85,237623.0,80.3139,80.481,80.3139,80.4614,237623.0
2025-02-27 10:15:00,81.84,81.91,81.83,81.88,306719.0,80.4515,80.5204,80.4417,80.4909,306719.0
2025-02-27 10:20:00,81.86,82.09,81.86,82.04,226752.0,80.4712,80.6973,80.4712,80.6481,226752.0
2025-02-27 10:25:00,82.03,82.03,81.97,81.98,164694.0,80.6383,80.6383,80.5793,80.5892,164694.0
2025-02-27 10:30:00,81.98,82.0,81.92,81.97,548207.0,80.5892,80.6088,80.5302,80.5793,548207.0
2025-02-27 10:35:00,81.97,82.05,81.91,82.03,295552.0,80.5793,80.658,80.5204,80.6383,295552.0
2025-02-27 10:40:00,82.02,82.04,81.97,82.03,96078.0,80.6285,80.6481,80.5793,80.6383,96078.0
2025-02-27 10:45:00,82.02,82.04,81.98,82.01,274078.0,80.6285,80.6481,80.5892,80.6187,274078.0
2025-02-27 10:50:00,82.01,82.02,81.95,81.96,109132.0,80.6187,80.6285,80.5597,80.5695,109132.0
2025-02-27 10:55:00,81.94,81.97,81.91,81.92,101001.0,80.5498,80.5793,80.5204,80.5302,101001.0
2025-02-27 11:00:00,81.92,81.98,81.9,81.95,131199.0,80.5302,80.5892,80.5105,80.5597,131199.0
2025-02-27 11:05:00,81.95,81.98,81.94,81.95,186099.0,80.5597,80.5892,80.5498,80.5597,186099.0
2025-02-27 11:10:00,81.95,82.01,81.95,81.99,137605.0,80.5597,80.6187,80.5597,80.599,137605.0
2025-02-27 11:15:00,81.99,82.04,81.99,82.02,64948.0,80.599,80.6481,80.599,80.6285,64948.0
2025-02-27 11:20:00,82.01,82.03,81.98,82.0,71888.0,80.6187,80.6383,80.5892,80.6088,71888.0
2025-02-27 11:25:00,81.99,82.0,81.91,81.93,100622.0,80.599,80.6088,80.5204,80.54,100622.0
2025-02-27 11:30:00,81.92,81.99,81.91,81.98,333375.0,80.5302,80.599,80.5204,80.5892,333375.0
2025-02-27 11:35:00,81.98,82.02,81.97,82.02,197636.0,80.5892,80.6285,80.5793,80.6285,197636.0
2025-02-27 11:40:00,82.02,82.03,81.97,81.99,168037.0,80.6285,80.6383,80.5793,80.599,168037.0
2025-02-27 11:45:00,81.99,82.02,81.98,82.0,200765.0,80.599,80.6285,80.5892,80.6088,200765.0
2025-02-27 11:50:00,82.0,82.0,81.9,81.93,168129.0,80.6088,80.6088,80.5105,80.54,168129.0
2025-02-27 11:55:00,81.93,81.94,81.88,81.9,389775.0,80.54,80.5498,80.4909,80.5105,389775.0
2025-02-27 12:00:00,81.91,81.98,81.9,81.95,87586.0,80.5204,80.5892,80.5105,80.5597,87586.0
2025-02-27 12:05:00,81.96,81.96,81.89,81.89,73805.0,80.5695,80.5695,80.5007,80.5007,73805.0
2025-02-27 12:10:00,81.9,81.91,81.87,81.88,92201.0,80.5105,80.5204,80.481,80.4909,92201.0
2025-02-27 12:15:00,81.88,81.89,81.82,81.83,246126.0,80.4909,80.5007,80.4319,80.4417,246126.0
2025-02-27 12:20:00,81.83,81.89,81.81,81.88,119921.0,80.4417,80.5007,80.4221,80.4909,119921.0
2025-02-27 12:25:00,81.89,81.94,81.87,81.94,140572.0,80.5007,80.5498,80.481,80.5498,140572.0
2025-02-27 12:30:00,81.94,81.96,81.89,81.92,196591.0,80.5498,80.5695,80.5007,80.5302,196591.0
2025-02-27 12:35:00,81.92,81.94,81.9,81.91,62537.0,80.5302,80.5498,80.5105,80.5204,62537.0
2025-02-27 12:40:00,81.9,81.9,81.78,81.82,73693.0,80.5105,80.5105,80.3926,80.4319,73693.0
2025-02-27 12:45:00,81.82,81.86,81.79,81.81,79025.0,80.4319,80.4712,80.4024,80.4221,79025.0
2025-02-27 12:50:00,81.81,81.87,81.78,81.84,75852.0,80.4221,80.481,80.3926,80.4515,75852.0
2025-02-27 12:55:00,81.84,81.88,81.83,81.87,58447.0,80.4515,80.4909,80.4417,80.481,58447.0
2025-02-27 13:00:00,81.88,81.97,81.87,81.94,108907.0,80.4909,80.5793,80.481,80.5498,108907.0
2025-02-27 13:05:00,81.94,81.95,81.9,81.92,45751.0,80.5498,80.5597,80.5105,80.5302,45751.0
2025-02-27 13:10:00,81.92,82.01,81.92,81.98,57704.0,80.5302,80.6187,80.5302,80.5892,57704.0
2025-02-27 13:15:00,81.98,82.02,81.97,82.01,82865.0,80.5892,80.6285,80.5793,80.6187,82865.0
2025-02-27 13:20:00,82.01,82.06,81.98,82.05,61206.0,80.6187,80.6678,80.5892,80.658,61206.0
2025-02-27 13:25:00,82.05,82.06,82.01,82.02,36606.0,80.658,80.6678,80.6187,80.6285,36606.0
2025-02-27 13:30:00,82.01,82.05,82.0,82.04,61734.0,80.6187,80.658,80.6088,80.6481,61734.0
2025-02-27 13:35:00,82.05,82.06,82.03,82.06,217740.0,80.658,80.6678,80.6383,80.6678,217740.0
2025-02-27 13:40:00,82.05,82.08,82.01,82.03,75298.0,80.658,80.6875,80.6187,80.6383,75298.0
2025-02-27 13:45:00,82.03,82.04,82.0,82.03,55506.0,80.6383,80.6481,80.6088,80.6383,55506.0
2025-02-27 13:50:00,82.02,82.06,81.98,82.05,71301.0,80.6285,80.6678,80.5892,80.658,71301.0
2025-02-27 13:55:00,82.06,82.07,82.01,82.02,46791.0,80.6678,80.6776,80.6187,80.6285,46791.0
2025-02-27 14:00:00,82.02,82.03,81.99,82.0,259919.0,80.6285,80.6383,80.599,80.6088,259919.0
2025-02-27 14:05:00,81.99,82.01,81.97,81.98,89288.0,80.599,80.6187,80.5793,80.5892,89288.0
2025-02-27 14:10:00,81.98,81.99,81.9,81.91,39690.0,80.5892,80.599,80.5105,80.5204,39690.0
2025-02-27 14:15:00,81.9,81.91,81.87,81.89,139577.0,80.5105,80.5204,80.481,80.5007,139577.0
2025-02-27 14:20:00,81.9,81.92,81.83,81.84,112343.0,80.5105,80.5302,80.4417,80.4515,112343.0
2025-02-27 14:25:00,81.85,81.86,81.76,81.77,49000.0,80.4614,80.4712,80.3729,80.3827,49000.0
2025-02-27 14:30:00,81.76,81.76,81.58,81.62,122104.0,80.3729,80.3729,80.196,80.2353,122104.0
2025-02-27 14:35:00,81.62,81.66,81.56,81.58,121030.0,80.2353,80.2746,80.1763,80.196,121030.0
2025-02-27 14:40:00,81.58,81.58,81.48,81.56,119432.0,80.196,80.196,80.0976,80.1763,119432.0
2025-02-27 14:45:00,81.57,81.59,81.51,81.55,271250.0,80.1861,80.2058,80.1271,80.1665,271250.0
2025-02-27 14:50:00,81.55,81.62,81.53,81.56,189542.0,80.1665,80.2353,80.1468,80.1763,189542.0
2025-02-27 14:55:00,81.56,81.59,81.55,81.56,88203.0,80.1763,80.2058,80.1665,80.1763,88203.0
2025-02-27 15:00:00,81.55,81.56,81.43,81.47,190902.0,80.1665,80.1763,80.0485,80.0878,190902.0
2025-02-27 15:05:00,81.47,81.49,81.42,81.42,189958.0,80.0878,80.1075,80.0387,80.0387,189958.0
2025-02-27 15:10:00,81.42,81.45,81.37,81.43,351763.0,80.0387,80.0682,79.9895,80.0485,351763.0
2025-02-27 15:15:00,81.42,81.44,81.38,81.41,292158.0,80.0387,80.0583,79.9993,80.0288,292158.0
2025-02-27 15:20:00,81.41,81.48,81.38,81.45,658705.0,80.0288,80.0976,79.9993,80.0682,658705.0
2025-02-27 15:25:00,81.45,81.47,81.36,81.37,309094.0,80.0682,80.0878,79.9797,79.9895,309094.0
2025-02-27 15:30:00,81.37,81.47,81.36,81.44,586839.0,79.9895,80.0878,79.9797,80.0583,586839.0
2025-02-27 15:35:00,81.44,81.49,81.4,81.42,418763.0,80.0583,80.1075,80.019,80.0387,418763.0
2025-02-27 15:40:00,81.41,81.44,81.39,81.42,393323.0,80.0288,80.0583,80.0092,80.0387,393323.0
2025-02-27 15:45:00,81.42,81.46,81.4,81.45,440237.0,80.0387,80.078,80.019,80.0682,440237.0
2025-02-27 15:50:00,81.44,81.47,81.4,81.4,737055.0,80.0583,80.0878,80.019,80.019,737055.0
2025-02-27 15:55:00,81.41,81.43,81.38,81.42,1421232.0,80.0288,80.0485,79.9993,80.0387,1421232.0
2025-02-28 09:30:00,81.33,81.33,81.11,81.12,362466.0,79.9502,79.9502,79.7339,79.7438,362466.0
2025-02-28 09:35:00,81.13,81.34,81.12,81.32,289790.0,79.7536,79.96,79.7438,79.9404,289790.0
2025-02-28 09:40:00,81.32,81.34,81.23,81.27,150329.0,79.9404,79.96,79.8519,79.8912,150329.0
2025-02-28 09:45:00,81.28,81.29,81.21,81.26,283163.0,79.901,79.9109,79.8322,79.8814,283163.0
2025-02-28 09:50:00,81.27,81.37,81.26,81.36,235057.0,79.8912,79.9895,79.8814,79.9797,235057.0
2025-02-28 09:55:00,81.36,81.43,81.32,81.43,149902.0,79.9797,80.0485,79.9404,80.0485,149902.0
2025-02-28 10:00:00,81.43,81.53,81.41,81.5,165248.0,80.0485,80.1468,80.0288,80.1173,165248.0
2025-02-28 10:05:00,81.5,81.53,81.46,81.51,106882.0,80.1173,80.1468,80.078,80.1271,106882.0
2025-02-28 10:10:00,81.51,81.55,81.49,81.53,130926.0,80.1271,80.1665,80.1075,80.1468,130926.0
2025-02-28 10:15:00,81.53,81.53,81.41,81.41,156678.0,80.1468,80.1468,80.0288,80.0288,156678.0
2025-02-28 10:20:00,81.41,81.51,81.39,81.49,84798.0,80.0288,80.1271,80.0092,80.1075,84798.0
2025-02-28 10:25:00,81.48,81.57,81.47,81.56,170736.0,80.0976,80.1861,80.0878,80.1763,170736.0
2025-02-28 10:30:00,81.56,81.56,81.5,81.54,141112.0,80.1763,80.1763,80.1173,80.1566,141112.0
2025-02-28 10:35:00,81.55,81.57,81.5,81.53,141419.0,80.1665,80.1861,80.1173,80.1468,141419.0
2025-02-28 10:40:00,81.53,81.53,81.47,81.47,85744.0,80.1468,80.1468,80.0878,80.0878,85744.0
2025-02-28 10:45:00,81.46,81.5,81.43,81.43,160802.0,80.078,80.1173,80.0485,80.0485,160802.0
2025-02-28 10:50:00,81.44,81.48,81.43,81.45,65863.0,80.0583,80.0976,80.0485,80.0682,65863.0
2025-02-28 10:55:00,81.45,81.51,81.43,81.5,143369.0,80.0682,80.1271,80.0485,80.1173,143369.0
2025-02-28 11:00:00,81.5,81.52,81.47,81.51,88408.0,80.1173,80.137,80.0878,80.1271,88408.0
2025-02-28 11:05:00,81.52,81.56,81.51,81.54,89488.0,80.137,80.1763,80.1271,80.1566,89488.0
2025-02-28 11:10:00,81.54,81.56,81.49,81.49,149744.0,80.1566,80.1763,80.1075,80.1075,149744.0
2025-02-28 11:15:00,81.5,81.51,81.41,81.47,385804.0,80.1173,80.1271,80.0288,80.0878,385804.0
2025-02-28 11:20:00,81.48,81.54,81.47,81.51,190060.0,80.0976,80.1566,80.0878,80.1271,190060.0
2025-02-28 11:25:00,81.51,81.53,81.4,81.41,128768.0,80.1271,80.1468,80.019,80.0288,128768.0
2025-02-28 11:30:00,81.41,81.56,81.38,81.55,660040.0,80.0288,80.1763,79.9993,80.1665,660040.0
2025-02-28 11:35:00,81.54,81.61,81.53,81.56,518192.0,80.1566,80.2254,80.1468,80.1763,518192.0
2025-02-28 11:40:00,81.55,81.58,81.52,81.55,124288.0,80.1665,80.196,80.137,80.1665,124288.0
2025-02-28 11:45:00,81.55,81.58,81.51,81.57,64696.0,80.1665,80.196,80.1271,80.1861,64696.0
2025-02-28 11:50:00,81.57,81.59,81.54,81.58,79158.0,80.1861,80.2058,80.1566,80.196,79158.0
2025-02-28 11:55:00,81.59,81.59,81.51,81.53,133401.0,80.2058,80.2058,80.1271,80.1468,133401.0
2025-02-28 12:00:00,81.53,81.56,81.5,81.52,161584.0,80.1468,80.1763,80.1173,80.137,161584.0
2025-02-28 12:05:00,81.52,81.55,81.49,81.52,228773.0,80.137,80.1665,80.1075,80.137,228773.0
2025-02-28 12:10:00,81.52,81.58,81.51,81.58,107816.0,80.137,80.196,80.1271,80.196,107816.0
2025-02-28 12:15:00,81.58,81.62,81.54,81.62,71860.0,80.196,80.2353,80.1566,80.2353,71860.0
2025-02-28 12:20:00,81.62,81.63,81.41,81.49,235404.0,80.2353,80.2451,80.0288,80.1075,235404.0
2025-02-28 12:25:00,81.5,81.54,81.48,81.52,78421.0,80.1173,80.1566,80.0976,80.137,78421.0
2025-02-28 12:30:00,81.52,81.52,81.43,81.45,104209.0,80.137,80.137,80.0485,80.0682,104209.0
2025-02-28 12:35:00,81.45,81.46,81.4,81.43,48039.0,80.0682,80.078,80.019,80.0485,48039.0
2025-02-28 12:40:00,81.43,81.45,81.29,81.32,122257.0,80.0485,80.0682,79.9109,79.9404,122257.0
2025-02-28 12:45:00,81.32,81.34,81.22,81.23,301932.0,79.9404,79.96,79.8421,79.8519,301932.0
2025-02-28 12:50:00,81.22,81.32,81.21,81.29,135334.0,79.8421,79.9404,79.8322,79.9109,135334.0
2025-02-28 12:55:00,81.29,81.29,81.14,81.14,105652.0,79.9109,79.9109,79.7634,79.7634,105652.0
2025-02-28 13:00:00,81.14,81.25,81.13,81.17,90223.0,79.7634,79.8716,79.7536,79.7929,90223.0
2025-02-28 13:05:00,81.17,81.19,81.14,81.16,104451.0,79.7929,79.8126,79.7634,79.7831,104451.0
2025-02-28 13:10:00,81.16,81.21,81.12,81.2,73542.0,79.7831,79.8322,79.7438,79.8224,73542.0
2025-02-28 13:15:00,81.2,81.25,80.95,80.98,653890.0,79.8224,79.8716,79.5766,79.6061,653890.0
2025-02-28 13:20:00,80.96,80.99,80.84,80.85,338500.0,79.5865,79.616,79.4685,79.4783,338500.0
2025-02-28 13:25:00,80.85,81.02,80.84,81.02,218456.0,79.4783,79.6455,79.4685,79.6455,218456.0
2025-02-28 13:30:00,81.01,81.09,80.98,81.09,265654.0,79.6356,79.7143,79.6061,79.7143,265654.0
2025-02-28 13:35:00,81.09,81.15,81.08,81.13,266747.0,79.7143,79.7732,79.7044,79.7536,266747.0
2025-02-28 13:40:00,81.13,81.17,81.01,81.08,134616.0,79.7536,79.7929,79.6356,79.7044,134616.0
2025-02-28 13:45:00,81.08,81.1,81.03,81.08,53288.0,79.7044,79.7241,79.6553,79.7044,53288.0
2025-02-28 13:50:00,81.08,81.11,81.04,81.05,98935.0,79.7044,79.7339,79.6651,79.6749,98935.0
2025-02-28 13:55:00,81.05,81.05,80.81,80.83,73562.0,79.6749,79.6749,79.439,79.4587,73562.0
2025-02-28 14:00:00,80.82,80.94,80.81,80.86,156527.0,79.4488,79.5668,79.439,79.4882,156527.0
2025-02-28 14:05:00,80.86,80.92,80.86,80.89,98749.0,79.4882,79.5472,79.4882,79.5177,98749.0
2025-02-28 14:10:00,80.89,80.93,80.85,80.89,68356.0,79.5177,79.557,79.4783,79.5177,68356.0
2025-02-28 14:15:00,80.9,80.98,80.88,80.98,77205.0,79.5275,79.6061,79.5078,79.6061,77205.0
2025-02-28 14:20:00,80.98,80.99,80.89,80.96,60519.0,79.6061,79.616,79.5177,79.5865,60519.0
2025-02-28 14:25:00,80.96,81.0,80.94,80.95,56560.0,79.5865,79.6258,79.5668,79.5766,56560.0
2025-02-28 14:30:00,80.95,81.03,80.92,81.0,118406.0,79.5766,79.6553,79.5472,79.6258,118406.0
2025-02-28 14:35:00,81.0,81.08,80.98,81.06,109874.0,79.6258,79.7044,79.6061,79.6848,109874.0
2025-02-28 14:40:00,81.06,81.08,81.03,81.06,50786.0,79.6848,79.7044,79.6553,79.6848,50786.0
2025-02-28 14:45:00,81.06,81.14,81.05,81.13,97007.0,79.6848,79.7634,79.6749,79.7536,97007.0
2025-02-28 14:50:00,81.13,81.18,81.12,81.15,149794.0,79.7536,79.8027,79.7438,79.7732,149794.0
2025-02-28 14:55:00,81.15,81.19,81.11,81.16,100191.0,79.7732,79.8126,79.7339,79.7831,100191.0
2025-02-28 15:00:00,81.15,81.24,81.13,81.23,99460.0,79.7732,79.8617,79.7536,79.8519,99460.0
2025-02-28 15:05:00,81.23,81.28,81.22,81.26,142930.0,79.8519,79.901,79.8421,79.8814,142930.0
2025-02-28 15:10:00,81.26,81.28,81.21,81.26,300588.0,79.8814,79.901,79.8322,79.8814,300588.0
2025-02-28 15:15:00,81.26,81.29,81.24,81.27,132593.0,79.8814,79.9109,79.8617,79.8912,132593.0
2025-02-28 15:20:00,81.26,81.27,81.21,81.27,139767.0,79.8814,79.8912,79.8322,79.8912,139767.0
2025-02-28 15:25:00,81.26,81.33,81.26,81.31,1020959.0,79.8814,79.9502,79.8814,79.9305,1020959.0
2025-02-28 15:30:00,81.31,81.31,81.21,81.22,106461.0,79.9305,79.9305,79.8322,79.8421,106461.0
2025-02-28 15:35:00,81.22,81.26,81.16,81.24,237585.0,79.8421,79.8814,79.7831,79.8617,237585.0
2025-02-28 15:40:00,81.23,81.31,81.23,81.28,185430.0,79.8519,79.9305,79.8519,79.901,185430.0
2025-02-28 15:45:00,81.28,81.34,81.25,81.34,193786.0,79.901,79.96,79.8716,79.96,193786.0
2025-02-28 15:50:00,81.33,81.44,81.33,81.44,671343.0,79.9502,80.0583,79.9502,80.0583,671343.0
2025-02-28 15:55:00,81.44,81.65,81.43,81.64,1596985.0,80.0583,80.2648,80.0485,80.2549,1596985.0
2025-03-03 09:30:00,83.17,83.28,83.15,83.28,348671.0,81.759,81.8671,81.7393,81.8671,348671.0
2025-03-03 09:35:00,83.27,83.28,83.15,83.17,248632.0,81.8573,81.8671,81.7393,81.759,248632.0
2025-03-03 09:40:00,83.17,83.2,83.08,83.1,205281.0,81.759,81.7885,81.6705,81.6902,205281.0
2025-03-03 09:45:00,83.09,83.2,83.06,83.12,367624.0,81.6803,81.7885,81.6508,81.7098,367624.0
2025-03-03 09:50:00,83.13,83.16,83.08,83.13,280674.0,81.7197,81.7491,81.6705,81.7197,280674.0
2025-03-03 09:55:00,83.13,83.14,83.02,83.08,171010.0,81.7197,81.7295,81.6115,81.6705,171010.0
2025-03-03 10:00:00,83.08,83.08,82.95,83.04,295144.0,81.6705,81.6705,81.5427,81.6312,295144.0
2025-03-03 10:05:00,83.04,83.06,82.95,83.0,110786.0,81.6312,81.6508,81.5427,81.5919,110786.0
2025-03-03 10:10:00,82.99,83.09,82.96,82.98,149121.0,81.582,81.6803,81.5525,81.5722,149121.0
2025-03-03 10:15:00,82.97,83.0,82.93,82.98,122115.0,81.5624,81.5919,81.523,81.5722,122115.0
2025-03-03 10:20:00,82.98,83.11,82.98,83.08,95846.0,81.5722,81.7,81.5722,81.6705,95846.0
2025-03-03 10:25:00,83.08,83.32,83.06,83.31,180952.0,81.6705,81.9064,81.6508,81.8966,180952.0
2025-03-03 10:30:00,83.31,83.39,83.2,83.26,306293.0,81.8966,81.9752,81.7885,81.8475,306293.0
2025-03-03 10:35:00,83.26,83.26,83.14,83.22,53058.0,81.8475,81.8475,81.7295,81.8081,53058.0
2025-03-03 10:40:00,83.21,83.34,83.16,83.34,70362.0,81.7983,81.9261,81.7491,81.9261,70362.0
2025-03-03 10:45:00,83.33,83.33,83.23,83.25,106115.0,81.9163,81.9163,81.818,81.8376,106115.0
2025-03-03 10:50:00,83.26,83.28,83.21,83.26,55213.0,81.8475,81.8671,81.7983,81.8475,55213.0
2025-03-03 10:55:00,83.27,83.28,83.18,83.2,93016.0,81.8573,81.8671,81.7688,81.7885,93016.0
2025-03-03 11:00:00,83.2,83.28,83.15,83.2,74532.0,81.7885,81.8671,81.7393,81.7885,74532.0
2025-03-03 11:05:00,83.22,83.27,83.15,83.18,56087.0,81.8081,81.8573,81.7393,81.7688,56087.0
2025-03-03 11:10:00,83.19,83.21,83.08,83.15,65243.0,81.7786,81.7983,81.6705,81.7393,65243.0
2025-03-03 11:15:00,83.15,83.22,83.1,83.2,169886.0,81.7393,81.8081,81.6902,81.7885,169886.0
2025-03-03 11:20:00,83.2,83.3,83.19,83.27,177421.0,81.7885,81.8868,81.7786,81.8573,177421.0
2025-03-03 11:25:00,83.27,83.28,83.13,83.15,150268.0,81.8573,81.8671,81.7197,81.7393,150268.0
2025-03-03 11:30:00,83.15,83.18,83.11,83.13,646720.0,81.7393,81.7688,81.7,81.7197,646720.0
2025-03-03 11:35:00,83.13,83.19,83.07,83.09,75278.0,81.7197,81.7786,81.6607,81.6803,75278.0
2025-03-03 11:40:00,83.09,83.12,83.05,83.08,61426.0,81.6803,81.7098,81.641,81.6705,61426.0
2025-03-03 11:45:00,83.08,83.18,83.08,83.17,51361.0,81.6705,81.7688,81.6705,81.759,51361.0
2025-03-03 11:50:00,83.17,83.22,83.16,83.17,186214.0,81.759,81.8081,81.7491,81.759,186214.0
2025-03-03 11:55:00,83.17,83.22,83.15,83.2,143227.0,81.759,81.8081,81.7393,81.7885,143227.0
2025-03-03 12:00:00,83.19,83.19,83.13,83.18,100180.0,81.7786,81.7786,81.7197,81.7688,100180.0
2025-03-03 12:05:00,83.17,83.23,83.17,83.2,70905.0,81.759,81.818,81.759,81.7885,70905.0
2025-03-03 12:10:00,83.21,83.27,83.21,83.25,67927.0,81.7983,81.8573,81.7983,81.8376,67927.0
2025-03-03 12:15:00,83.26,83.3,83.22,83.28,221169.0,81.8475,81.8868,81.8081,81.8671,221169.0
2025-03-03 12:20:00,83.29,83.31,83.28,83.3,80680.0,81.8769,81.8966,81.8671,81.8868,80680.0
2025-03-03 12:25:00,83.3,83.31,83.26,83.27,66818.0,81.8868,81.8966,81.8475,81.8573,66818.0
2025-03-03 12:30:00,83.28,83.29,83.25,83.28,43226.0,81.8671,81.8769,81.8376,81.8671,43226.0
2025-03-03 12:35:00,83.28,83.3,83.26,83.3,119754.0,81.8671,81.8868,81.8475,81.8868,119754.0
2025-03-03 12:40:00,83.3,83.33,83.28,83.31,75960.0,81.8868,81.9163,81.8671,81.8966,75960.0
2025-03-03 12:45:00,83.31,83.32,83.24,83.27,73385.0,81.8966,81.9064,81.8278,81.8573,73385.0
2025-03-03 12:50:00,83.26,83.27,83.2,83.2,179906.0,81.8475,81.8573,81.7885,81.7885,179906.0
2025-03-03 12:55:00,83.2,83.21,83.14,83.17,113818.0,81.7885,81.7983,81.7295,81.759,113818.0
2025-03-03 13:00:00,83.17,83.19,83.11,83.12,181643.0,81.759,81.7786,81.7,81.7098,181643.0
2025-03-03 13:05:00,83.11,83.11,83.0,83.02,175178.0,81.7,81.7,81.5919,81.6115,175178.0
2025-03-03 13:10:00,83.02,83.02,82.92,82.94,252765.0,81.6115,81.6115,81.5132,81.5329,252765.0
2025-03-03 13:15:00,82.93,82.99,82.93,82.96,68115.0,81.523,81.582,81.523,81.5525,68115.0
2025-03-03 13:20:00,82.95,83.01,82.93,82.99,79585.0,81.5427,81.6017,81.523,81.582,79585.0
2025-03-03 13:25:00,82.98,82.98,82.8,82.82,86075.0,81.5722,81.5722,81.3953,81.4149,86075.0
2025-03-03 13:30:00,82.82,82.87,82.75,82.77,261262.0,81.4149,81.4641,81.3461,81.3658,261262.0
2025-03-03 13:35:00,82.78,82.82,82.72,82.73,92289.0,81.3756,81.4149,81.3166,81.3264,92289.0
2025-03-03 13:40:00,82.72,82.83,82.71,82.8,70839.0,81.3166,81.4247,81.3068,81.3953,70839.0
2025-03-03 13:45:00,82.8,83.04,82.76,82.88,727713.0,81.3953,81.6312,81.3559,81.4739,727713.0
2025-03-03 13:50:00,82.88,82.92,82.83,82.83,80026.0,81.4739,81.5132,81.4247,81.4247,80026.0
2025-03-03 13:55:00,82.82,82.87,82.79,82.86,59819.0,81.4149,81.4641,81.3854,81.4542,59819.0
2025-03-03 14:00:00,82.85,82.94,82.83,82.91,97875.0,81.4444,81.5329,81.4247,81.5034,97875.0
2025-03-03 14:05:00,82.91,82.93,82.88,82.92,112609.0,81.5034,81.523,81.4739,81.5132,112609.0
2025-03-03 14:10:00,82.91,82.93,82.88,82.89,45211.0,81.5034,81.523,81.4739,81.4837,45211.0
2025-03-03 14:15:00,82.89,82.91,82.82,82.82,74858.0,81.4837,81.5034,81.4149,81.4149,74858.0
2025-03-03 14:20:00,82.83,82.89,82.82,82.85,38635.0,81.4247,81.4837,81.4149,81.4444,38635.0
2025-03-03 14:25:00,82.86,82.86,82.8,82.83,233169.0,81.4542,81.4542,81.3953,81.4247,233169.0
2025-03-03 14:30:00,82.83,82.94,82.83,82.92,50174.0,81.4247,81.5329,81.4247,81.5132,50174.0
2025-03-03 14:35:00,82.92,82.93,82.85,82.92,109492.0,81.5132,81.523,81.4444,81.5132,109492.0
2025-03-03 14:40:00,82.92,83.0,82.92,82.98,81945.0,81.5132,81.5919,81.5132,81.5722,81945.0
2025-03-03 14:45:00,82.97,82.97,82.86,82.86,54217.0,81.5624,81.5624,81.4542,81.4542,54217.0
2025-03-03 14:50:00,82.86,82.89,82.58,82.66,818058.0,81.4542,81.4837,81.179,81.2576,818058.0
2025-03-03 14:55:00,82.66,82.68,82.49,82.5,198128.0,81.2576,81.2773,81.0905,81.1003,198128.0
2025-03-03 15:00:00,82.5,82.5,82.31,82.38,234704.0,81.1003,81.1003,80.9136,80.9824,234704.0
2025-03-03 15:05:00,82.38,82.47,82.32,82.34,131565.0,80.9824,81.0709,80.9234,80.9431,131565.0
2025-03-03 15:10:00,82.35,82.35,82.16,82.23,209392.0,80.9529,80.9529,80.7661,80.8349,209392.0
2025-03-03 15:15:00,82.23,82.31,82.19,82.2,179301.0,80.8349,80.9136,80.7956,80.8054,179301.0
2025-03-03 15:20:00,82.2,82.23,82.15,82.17,172039.0,80.8054,80.8349,80.7563,80.7759,172039.0
2025-03-03 15:25:00,82.17,82.2,82.07,82.11,106926.0,80.7759,80.8054,80.6776,80.717,106926.0
2025-03-03 15:30:00,82.1,82.24,82.1,82.16,106176.0,80.7071,80.8448,80.7071,80.7661,106176.0
2025-03-03 15:35:00,82.15,82.17,82.07,82.09,126369.0,80.7563,80.7759,80.6776,80.6973,126369.0
2025-03-03 15:40:00,82.1,82.11,82.02,82.08,225375.0,80.7071,80.717,80.6285,80.6875,225375.0
2025-03-03 15:45:00,82.09,82.25,82.08,82.22,206523.0,80.6973,80.8546,80.6875,80.8251,206523.0
2025-03-03 15:50:00,82.22,82.32,82.19,82.31,526660.0,80.8251,80.9234,80.7956,80.9136,526660.0
2025-03-03 15:55:00,82.32,82.5,82.31,82.48,1114723.0,80.9234,81.1003,80.9136,81.0807,1114723.0
2025-03-04 09:30:00,81.89,81.91,81.69,81.71,461543.0,80.5007,80.5204,80.3041,80.3237,461543.0
2025-03-04 09:35:00,81.72,81.86,81.7,81.8,376361.0,80.3336,80.4712,80.3139,80.4122,376361.0
2025-03-04 09:40:00,81.79,81.86,81.64,81.72,232923.0,80.4024,80.4712,80.2549,80.3336,232923.0
2025-03-04 09:45:00,81.71,81.86,81.7,81.74,165542.0,80.3237,80.4712,80.3139,80.3532,165542.0
2025-03-04 09:50:00,81.74,81.76,81.64,81.67,206903.0,80.3532,80.3729,80.2549,80.2844,206903.0
2025-03-04 09:55:00,81.67,81.72,81.62,81.64,175729.0,80.2844,80.3336,80.2353,80.2549,175729.0
2025-03-04 10:00:00,81.63,81.63,81.5,81.59,164196.0,80.2451,80.2451,80.1173,80.2058,164196.0
2025-03-04 10:05:00,81.58,81.63,81.5,81.5,135114.0,80.196,80.2451,80.1173,80.1173,135114.0
2025-03-04 10:10:00,81.5,81.59,81.46,81.52,200519.0,80.1173,80.2058,80.078,80.137,200519.0
2025-03-04 10:15:00,81.51,81.51,81.25,81.27,216835.0,80.1271,80.1271,79.8716,79.8912,216835.0
2025-03-04 10:20:00,81.27,81.34,81.21,81.33,221509.0,79.8912,79.96,79.8322,79.9502,221509.0
2025-03-04 10:25:00,81.33,81.42,81.25,81.38,154632.0,79.9502,80.0387,79.8716,79.9993,154632.0
2025-03-04 10:30:00,81.38,81.51,81.37,81.5,253143.0,79.9993,80.1271,79.9895,80.1173,253143.0
2025-03-04 10:35:00,81.5,81.55,81.44,81.47,343661.0,80.1173,80.1665,80.0583,80.0878,343661.0
2025-03-04 10:40:00,81.46,81.6,81.41,81.6,292329.0,80.078,80.2156,80.0288,80.2156,292329.0
2025-03-04 10:45:00,81.59,81.64,81.51,81.62,322146.0,80.2058,80.2549,80.1271,80.2353,322146.0
2025-03-04 10:50:00,81.63,81.64,81.54,81.56,210809.0,80.2451,80.2549,80.1566,80.1763,210809.0
2025-03-04 10:55:00,81.56,81.58,81.5,81.52,305237.0,80.1763,80.196,80.1173,80.137,305237.0
2025-03-04 11:00:00,81.52,81.57,81.47,81.51,274645.0,80.137,80.1861,80.0878,80.1271,274645.0
2025-03-04 11:05:00,81.5,81.5,81.34,81.36,125038.0,80.1173,80.1173,79.96,79.9797,125038.0
2025-03-04 11:10:00,81.37,81.53,81.35,81.51,103339.0,79.9895,80.1468,79.9699,80.1271,103339.0
2025-03-04 11:15:00,81.51,81.57,81.44,81.45,140928.0,80.1271,80.1861,80.0583,80.0682,140928.0
2025-03-04 11:20:00,81.45,81.59,81.42,81.44,261758.0,80.0682,80.2058,80.0387,80.0583,261758.0
2025-03-04 11:25:00,81.43,81.44,81.3,81.36,209922.0,80.0485,80.0583,79.9207,79.9797,209922.0
2025-03-04 11:30:00,81.36,81.47,81.36,81.42,146737.0,79.9797,80.0878,79.9797,80.0387,146737.0
2025-03-04 11:35:00,81.43,81.55,81.41,81.52,267308.0,80.0485,80.1665,80.0288,80.137,267308.0
2025-03-04 11:40:00,81.52,81.67,81.5,81.64,333979.0,80.137,80.2844,80.1173,80.2549,333979.0
2025-03-04 11:45:00,81.64,81.71,81.59,81.7,81866.0,80.2549,80.3237,80.2058,80.3139,81866.0
2025-03-04 11:50:00,81.68,81.75,81.64,81.7,60330.0,80.2943,80.3631,80.2549,80.3139,60330.0
2025-03-04 11:55:00,81.71,81.78,81.7,81.75,43983.0,80.3237,80.3926,80.3139,80.3631,43983.0
2025-03-04 12:00:00,81.75,81.89,81.72,81.88,124204.0,80.3631,80.5007,80.3336,80.4909,124204.0
2025-03-04 12:05:00,81.87,81.87,81.74,81.76,126011.0,80.481,80.481,80.3532,80.3729,126011.0
2025-03-04 12:10:00,81.76,81.85,81.75,81.83,316198.0,80.3729,80.4614,80.3631,80.4417,316198.0
2025-03-04 12:15:00,81.83,81.87,81.82,81.86,231888.0,80.4417,80.481,80.4319,80.4712,231888.0
2025-03-04 12:20:00,81.85,81.95,81.84,81.92,90163.0,80.4614,80.5597,80.4515,80.5302,90163.0
2025-03-04 12:25:00,81.93,82.04,81.92,82.0,74057.0,80.54,80.6481,80.5302,80.6088,74057.0
2025-03-04 12:30:00,82.0,82.01,81.91,82.01,47689.0,80.6088,80.6187,80.5204,80.6187,47689.0
2025-03-04 12:35:00,82.01,82.06,81.99,82.05,63257.0,80.6187,80.6678,80.599,80.658,63257.0
2025-03-04 12:40:00,82.04,82.08,81.91,81.98,426880.0,80.6481,80.6875,80.5204,80.5892,426880.0
2025-03-04 12:45:00,81.97,82.05,81.96,82.0,94966.0,80.5793,80.658,80.5695,80.6088,94966.0
2025-03-04 12:50:00,81.99,81.99,81.87,81.95,86038.0,80.599,80.599,80.481,80.5597,86038.0
2025-03-04 12:55:00,81.94,81.96,81.87,81.9,76630.0,80.5498,80.5695,80.481,80.5105,76630.0
2025-03-04 13:00:00,81.9,81.96,81.88,81.94,86191.0,80.5105,80.5695,80.4909,80.5498,86191.0
2025-03-04 13:05:00,81.94,82.22,81.93,82.2,282815.0,80.5498,80.8251,80.54,80.8054,282815.0
2025-03-04 13:10:00,82.19,82.45,82.18,82.42,297052.0,80.7956,81.0512,80.7858,81.0217,297052.0
2025-03-04 13:15:00,82.41,82.42,82.26,82.3,231556.0,81.0119,81.0217,80.8644,80.9037,231556.0
2025-03-04 13:20:00,82.31,82.32,82.22,82.25,36405.0,80.9136,80.9234,80.8251,80.8546,36405.0
2025-03-04 13:25:00,82.25,82.28,82.2,82.24,241375.0,80.8546,80.8841,80.8054,80.8448,241375.0
2025-03-04 13:30:00,82.24,82.35,82.2,82.33,77597.0,80.8448,80.9529,80.8054,80.9332,77597.0
2025-03-04 13:35:00,82.33,82.47,82.32,82.45,98644.0,80.9332,81.0709,80.9234,81.0512,98644.0
2025-03-04 13:40:00,82.48,82.51,82.43,82.5,130497.0,81.0807,81.1102,81.0315,81.1003,130497.0
2025-03-04 13:45:00,82.5,82.53,82.47,82.49,52087.0,81.1003,81.1298,81.0709,81.0905,52087.0
2025-03-04 13:50:00,82.48,82.59,82.46,82.58,62558.0,81.0807,81.1888,81.061,81.179,62558.0
2025-03-04 13:55:00,82.58,82.71,82.57,82.69,81067.0,81.179,81.3068,81.1692,81.2871,81067.0
2025-03-04 14:00:00,82.68,82.9,82.67,82.88,157981.0,81.2773,81.4936,81.2675,81.4739,157981.0
2025-03-04 14:05:00,82.87,82.99,82.86,82.98,129613.0,81.4641,81.582,81.4542,81.5722,129613.0
2025-03-04 14:10:00,82.97,82.99,82.85,82.87,180372.0,81.5624,81.582,81.4444,81.4641,180372.0
2025-03-04 14:15:00,82.88,82.91,82.81,82.9,66891.0,81.4739,81.5034,81.4051,81.4936,66891.0
2025-03-04 14:20:00,82.9,83.04,82.89,83.04,101802.0,81.4936,81.6312,81.4837,81.6312,101802.0
2025-03-04 14:25:00,83.05,83.06,82.9,82.91,115576.0,81.641,81.6508,81.4936,81.5034,115576.0
2025-03-04 14:30:00,82.91,82.94,82.86,82.89,113468.0,81.5034,81.5329,81.4542,81.4837,113468.0
2025-03-04 14:35:00,82.89,82.96,82.89,82.96,82595.0,81.4837,81.5525,81.4837,81.5525,82595.0
2025-03-04 14:40:00,82.95,82.98,82.91,82.96,129007.0,81.5427,81.5722,81.5034,81.5525,129007.0
2025-03-04 14:45:00,82.96,83.02,82.93,82.95,99825.0,81.5525,81.6115,81.523,81.5427,99825.0
2025-03-04 14:50:00,82.96,83.03,82.95,82.98,92861.0,81.5525,81.6214,81.5427,81.5722,92861.0
2025-03-04 14:55:00,82.99,83.04,82.97,83.02,85251.0,81.582,81.6312,81.5624,81.6115,85251.0
2025-03-04 15:00:00,83.02,83.1,82.95,82.98,268031.0,81.6115,81.6902,81.5427,81.5722,268031.0
2025-03-04 15:05:00,82.99,83.05,82.97,83.04,71942.0,81.582,81.641,81.5624,81.6312,71942.0
2025-03-04 15:10:00,83.04,83.13,83.02,83.11,193563.0,81.6312,81.7197,81.6115,81.7,193563.0
2025-03-04 15:15:00,83.1,83.19,83.06,83.19,226078.0,81.6902,81.7786,81.6508,81.7786,226078.0
2025-03-04 15:20:00,83.19,83.33,83.18,83.33,215847.0,81.7786,81.9163,81.7688,81.9163,215847.0
2025-03-04 15:25:00,83.32,83.32,83.17,83.19,421870.0,81.9064,81.9064,81.759,81.7786,421870.0
2025-03-04 15:30:00,83.19,83.19,82.9,82.94,502548.0,81.7786,81.7786,81.4936,81.5329,502548.0
2025-03-04 15:35:00,82.94,82.98,82.89,82.91,166064.0,81.5329,81.5722,81.4837,81.5034,166064.0
2025-03-04 15:40:00,82.91,82.93,82.81,82.89,198563.0,81.5034,81.523,81.4051,81.4837,198563.0
2025-03-04 15:45:00,82.89,82.95,82.79,82.8,226859.0,81.4837,81.5427,81.3854,81.3953,226859.0
2025-03-04 15:50:00,82.79,82.79,82.48,82.58,542384.0,81.3854,81.3854,81.0807,81.179,542384.0
2025-03-04 15:55:00,82.58,82.6,82.44,82.46,1721140.0,81.179,81.1986,81.0414,81.061,1721140.0
2025-03-05 09:30:00,83.58,83.73,83.58,83.71,289915.0,82.162,82.3095,82.162,82.2898,289915.0
2025-03-05 09:35:00,83.72,83.75,83.62,83.75,369489.0,82.2996,82.3291,82.2013,82.3291,369489.0
2025-03-05 09:40:00,83.75,83.93,83.75,83.84,339930.0,82.3291,82.5061,82.3291,82.4176,339930.0
2025-03-05 09:45:00,83.84,83.86,83.73,83.73,191258.0,82.4176,82.4373,82.3095,82.3095,191258.0
2025-03-05 09:50:00,83.73,83.87,83.72,83.79,197048.0,82.3095,82.4471,82.2996,82.3685,197048.0
2025-03-05 09:55:00,83.78,83.83,83.69,83.79,139815.0,82.3586,82.4078,82.2702,82.3685,139815.0
2025-03-05 10:00:00,83.8,84.0,83.76,83.9,483373.0,82.3783,82.5749,82.339,82.4766,483373.0
2025-03-05 10:05:00,83.91,84.03,83.89,83.93,218082.0,82.4864,82.6044,82.4668,82.5061,218082.0
2025-03-05 10:10:00,83.93,83.95,83.83,83.85,135005.0,82.5061,82.5257,82.4078,82.4274,135005.0
2025-03-05 10:15:00,83.86,83.88,83.78,83.81,67680.0,82.4373,82.4569,82.3586,82.3881,67680.0
2025-03-05 10:20:00,83.8,83.86,83.71,83.78,148537.0,82.3783,82.4373,82.2898,82.3586,148537.0
2025-03-05 10:25:00,83.77,83.82,83.75,83.77,128278.0,82.3488,82.398,82.3291,82.3488,128278.0
2025-03-05 10:30:00,83.78,83.87,83.74,83.81,204681.0,82.3586,82.4471,82.3193,82.3881,204681.0
2025-03-05 10:35:00,83.82,83.99,83.8,83.95,155499.0,82.398,82.5651,82.3783,82.5257,155499.0
2025-03-05 10:40:00,83.95,83.95,83.86,83.92,118220.0,82.5257,82.5257,82.4373,82.4963,118220.0
2025-03-05 10:45:00,83.91,83.98,83.83,83.84,234984.0,82.4864,82.5552,82.4078,82.4176,234984.0
2025-03-05 10:50:00,83.84,83.95,83.82,83.93,93542.0,82.4176,82.5257,82.398,82.5061,93542.0
2025-03-05 10:55:00,83.93,83.96,83.87,83.91,123386.0,82.5061,82.5356,82.4471,82.4864,123386.0
2025-03-05 11:00:00,83.9,83.9,83.8,83.9,340171.0,82.4766,82.4766,82.3783,82.4766,340171.0
2025-03-05 11:05:00,83.89,83.92,83.85,83.9,312339.0,82.4668,82.4963,82.4274,82.4766,312339.0
2025-03-05 11:10:00,83.9,83.9,83.74,83.83,166411.0,82.4766,82.4766,82.3193,82.4078,166411.0
2025-03-05 11:15:00,83.84,83.86,83.77,83.79,80986.0,82.4176,82.4373,82.3488,82.3685,80986.0
2025-03-05 11:20:00,83.78,83.82,83.72,83.81,116632.0,82.3586,82.398,82.2996,82.3881,116632.0
2025-03-05 11:25:00,83.81,83.83,83.73,83.81,97555.0,82.3881,82.4078,82.3095,82.3881,97555.0
2025-03-05 11:30:00,83.8,83.8,83.61,83.67,320094.0,82.3783,82.3783,82.1915,82.2505,320094.0
2025-03-05 11:35:00,83.67,83.77,83.62,83.74,108355.0,82.2505,82.3488,82.2013,82.3193,108355.0
2025-03-05 11:40:00,83.73,83.73,83.64,83.67,97115.0,82.3095,82.3095,82.221,82.2505,97115.0
2025-03-05 11:45:00,83.69,83.73,83.64,83.7,64237.0,82.2702,82.3095,82.221,82.28,64237.0
2025-03-05 11:50:00,83.69,83.72,83.63,83.71,46219.0,82.2702,82.2996,82.2112,82.2898,46219.0
2025-03-05 11:55:00,83.72,83.98,83.71,83.84,799378.0,82.2996,82.5552,82.2898,82.4176,799378.0
2025-03-05 12:00:00,83.83,83.95,83.82,83.87,105652.0,82.4078,82.5257,82.398,82.4471,105652.0
2025-03-05 12:05:00,83.88,83.94,83.86,83.93,417793.0,82.4569,82.5159,82.4373,82.5061,417793.0
2025-03-05 12:10:00,83.93,83.99,83.92,83.93,69164.0,82.5061,82.5651,82.4963,82.5061,69164.0
2025-03-05 12:15:00,83.92,83.97,83.91,83.92,50268.0,82.4963,82.5454,82.4864,82.4963,50268.0
2025-03-05 12:20:00,83.92,84.05,83.91,84.02,70298.0,82.4963,82.624,82.4864,82.5946,70298.0
2025-03-05 12:25:00,84.02,84.07,83.98,84.07,67797.0,82.5946,82.6437,82.5552,82.6437,67797.0
2025-03-05 12:30:00,84.09,84.12,84.08,84.1,47831.0,82.6634,82.6929,82.6535,82.6732,47831.0
2025-03-05 12:35:00,84.09,84.14,84.07,84.13,42702.0,82.6634,82.7125,82.6437,82.7027,42702.0
2025-03-05 12:40:00,84.14,84.16,84.1,84.11,93524.0,82.7125,82.7322,82.6732,82.683,93524.0
2025-03-05 12:45:00,84.11,84.12,84.01,84.11,94337.0,82.683,82.6929,82.5847,82.683,94337.0
2025-03-05 12:50:00,84.12,84.19,84.11,84.13,44331.0,82.6929,82.7617,82.683,82.7027,44331.0
2025-03-05 12:55:00,84.13,84.18,84.12,84.18,79050.0,82.7027,82.7518,82.6929,82.7518,79050.0
2025-03-05 13:00:00,84.17,84.22,84.16,84.19,338436.0,82.742,82.7912,82.7322,82.7617,338436.0
2025-03-05 13:05:00,84.18,84.2,83.91,83.95,267525.0,82.7518,82.7715,82.4864,82.5257,267525.0
2025-03-05 13:10:00,83.95,84.06,83.94,84.0,83555.0,82.5257,82.6339,82.5159,82.5749,83555.0
2025-03-05 13:15:00,84.0,84.08,83.99,84.06,54030.0,82.5749,82.6535,82.5651,82.6339,54030.0
2025-03-05 13:20:00,84.08,84.09,84.03,84.06,120419.0,82.6535,82.6634,82.6044,82.6339,120419.0
2025-03-05 13:25:00,84.07,84.07,83.98,84.0,31242.0,82.6437,82.6437,82.5552,82.5749,31242.0
2025-03-05 13:30:00,83.99,84.06,83.91,83.95,68969.0,82.5651,82.6339,82.4864,82.5257,68969.0
2025-03-05 13:35:00,83.94,83.99,83.89,83.96,55084.0,82.5159,82.5651,82.4668,82.5356,55084.0
2025-03-05 13:40:00,83.96,83.96,83.89,83.89,44522.0,82.5356,82.5356,82.4668,82.4668,44522.0
2025-03-05 13:45:00,83.9,84.06,83.9,84.05,60526.0,82.4766,82.6339,82.4766,82.624,60526.0
2025-03-05 13:50:00,84.04,84.11,84.04,84.09,154555.0,82.6142,82.683,82.6142,82.6634,154555.0
2025-03-05 13:55:00,84.09,84.18,84.09,84.17,72746.0,82.6634,82.7518,82.6634,82.742,72746.0
2025-03-05 14:00:00,84.17,84.24,84.14,84.24,111918.0,82.742,82.8108,82.7125,82.8108,111918.0
2025-03-05 14:05:00,84.24,84.38,84.22,84.38,357372.0,82.8108,82.9484,82.7912,82.9484,357372.0
2025-03-05 14:10:00,84.38,84.41,84.33,84.4,146760.0,82.9484,82.9779,82.8993,82.9681,146760.0
2025-03-05 14:15:00,84.41,84.43,84.3,84.3,86153.0,82.9779,82.9976,82.8698,82.8698,86153.0
2025-03-05 14:20:00,84.33,84.43,84.3,84.41,90880.0,82.8993,82.9976,82.8698,82.9779,90880.0
2025-03-05 14:25:00,84.42,84.42,84.36,84.36,63400.0,82.9878,82.9878,82.9288,82.9288,63400.0
2025-03-05 14:30:00,84.37,84.41,84.35,84.39,63873.0,82.9386,82.9779,82.919,82.9583,63873.0
2025-03-05 14:35:00,84.39,84.42,84.34,84.39,89595.0,82.9583,82.9878,82.9091,82.9583,89595.0
2025-03-05 14:40:00,84.39,84.45,84.38,84.39,53237.0,82.9583,83.0173,82.9484,82.9583,53237.0
2025-03-05 14:45:00,84.4,84.45,84.37,84.45,118047.0,82.9681,83.0173,82.9386,83.0173,118047.0
2025-03-05 14:50:00,84.45,84.49,84.42,84.48,133472.0,83.0173,83.0566,82.9878,83.0468,133472.0
2025-03-05 14:55:00,84.48,84.53,84.43,84.44,129711.0,83.0468,83.0959,82.9976,83.0074,129711.0
2025-03-05 15:00:00,84.44,84.57,84.43,84.54,90284.0,83.0074,83.1352,82.9976,83.1057,90284.0
2025-03-05 15:05:00,84.54,84.55,84.51,84.52,101165.0,83.1057,83.1156,83.0762,83.0861,101165.0
2025-03-05 15:10:00,84.52,84.54,84.49,84.52,117245.0,83.0861,83.1057,83.0566,83.0861,117245.0
2025-03-05 15:15:00,84.53,84.54,84.37,84.44,340253.0,83.0959,83.1057,82.9386,83.0074,340253.0
2025-03-05 15:20:00,84.45,84.48,84.37,84.42,229463.0,83.0173,83.0468,82.9386,82.9878,229463.0
2025-03-05 15:25:00,84.42,84.52,84.41,84.5,77116.0,82.9878,83.0861,82.9779,83.0664,77116.0
2025-03-05 15:30:00,84.5,84.5,84.4,84.44,223141.0,83.0664,83.0664,82.9681,83.0074,223141.0
2025-03-05 15:35:00,84.44,84.46,84.4,84.45,216664.0,83.0074,83.0271,82.9681,83.0173,216664.0
2025-03-05 15:40:00,84.45,84.5,84.43,84.5,314943.0,83.0173,83.0664,82.9976,83.0664,314943.0
2025-03-05 15:45:00,84.49,84.49,84.44,84.47,332841.0,83.0566,83.0566,83.0074,83.0369,332841.0
2025-03-05 15:50:00,84.47,84.48,84.34,84.47,527835.0,83.0369,83.0468,82.9091,83.0369,527835.0
2025-03-05 15:55:00,84.47,84.47,84.38,84.4,1527732.0,83.0369,83.0369,82.9484,82.9681,1527732.0
2025-03-06 09:30:00,83.81,83.92,83.81,83.84,673493.0,82.3881,82.4963,82.3881,82.4176,673493.0
2025-03-06 09:35:00,83.83,83.91,83.74,83.89,246620.0,82.4078,82.4864,82.3193,82.4668,246620.0
2025-03-06 09:40:00,83.89,84.04,83.88,83.96,229230.0,82.4668,82.6142,82.4569,82.5356,229230.0
2025-03-06 09:45:00,83.96,84.1,83.96,84.08,242750.0,82.5356,82.6732,82.5356,82.6535,242750.0
2025-03-06 09:50:00,84.08,84.23,84.07,84.1,101118.0,82.6535,82.801,82.6437,82.6732,101118.0
2025-03-06 09:55:00,84.09,84.13,84.01,84.07,98851.0,82.6634,82.7027,82.5847,82.6437,98851.0
2025-03-06 10:00:00,84.07,84.28,84.04,84.25,134798.0,82.6437,82.8501,82.6142,82.8207,134798.0
2025-03-06 10:05:00,84.25,84.38,84.24,84.31,869852.0,82.8207,82.9484,82.8108,82.8796,869852.0
2025-03-06 10:10:00,84.3,84.33,84.25,84.28,245675.0,82.8698,82.8993,82.8207,82.8501,245675.0
2025-03-06 10:15:00,84.28,84.29,84.18,84.2,156854.0,82.8501,82.86,82.7518,82.7715,156854.0
2025-03-06 10:20:00,84.21,84.29,84.18,84.2,81013.0,82.7813,82.86,82.7518,82.7715,81013.0
2025-03-06 10:25:00,84.19,84.29,84.13,84.28,45403.0,82.7617,82.86,82.7027,82.8501,45403.0
2025-03-06 10:30:00,84.28,84.29,84.21,84.28,51239.0,82.8501,82.86,82.7813,82.8501,51239.0
2025-03-06 10:35:00,84.27,84.37,84.24,84.37,93092.0,82.8403,82.9386,82.8108,82.9386,93092.0
2025-03-06 10:40:00,84.36,84.38,84.28,84.33,124477.0,82.9288,82.9484,82.8501,82.8993,124477.0
2025-03-06 10:45:00,84.32,84.34,84.21,84.25,95535.0,82.8895,82.9091,82.7813,82.8207,95535.0
2025-03-06 10:50:00,84.24,84.24,84.16,84.16,75909.0,82.8108,82.8108,82.7322,82.7322,75909.0
2025-03-06 10:55:00,84.19,84.28,84.16,84.27,37131.0,82.7617,82.8501,82.7322,82.8403,37131.0
2025-03-06 11:00:00,84.27,84.41,84.26,84.36,161901.0,82.8403,82.9779,82.8305,82.9288,161901.0
2025-03-06 11:05:00,84.36,84.44,84.34,84.42,196946.0,82.9288,83.0074,82.9091,82.9878,196946.0
2025-03-06 11:10:00,84.42,84.43,84.36,84.39,70726.0,82.9878,82.9976,82.9288,82.9583,70726.0
2025-03-06 11:15:00,84.39,84.49,84.38,84.47,33756.0,82.9583,83.0566,82.9484,83.0369,33756.0
2025-03-06 11:20:00,84.47,84.47,84.35,84.41,34393.0,83.0369,83.0369,82.919,82.9779,34393.0
2025-03-06 11:25:00,84.42,84.48,84.29,84.39,434591.0,82.9878,83.0468,82.86,82.9583,434591.0
2025-03-06 11:30:00,84.39,84.46,84.22,84.29,166155.0,82.9583,83.0271,82.7912,82.86,166155.0
2025-03-06 11:35:00,84.29,84.29,84.04,84.06,168542.0,82.86,82.86,82.6142,82.6339,168542.0
2025-03-06 11:40:00,84.06,84.1,84.03,84.07,63973.0,82.6339,82.6732,82.6044,82.6437,63973.0
2025-03-06 11:45:00,84.08,84.14,84.06,84.07,63107.0,82.6535,82.7125,82.6339,82.6437,63107.0
2025-03-06 11:50:00,84.06,84.06,83.88,83.92,71889.0,82.6339,82.6339,82.4569,82.4963,71889.0
2025-03-06 11:55:00,83.92,83.92,83.84,83.86,62168.0,82.4963,82.4963,82.4176,82.4373,62168.0
2025-03-06 12:00:00,83.84,83.92,83.77,83.79,74141.0,82.4176,82.4963,82.3488,82.3685,74141.0
2025-03-06 12:05:00,83.78,83.81,83.68,83.8,115392.0,82.3586,82.3881,82.2603,82.3783,115392.0
2025-03-06 12:10:00,83.8,83.82,83.74,83.74,83445.0,82.3783,82.398,82.3193,82.3193,83445.0
2025-03-06 12:15:00,83.74,83.83,83.72,83.82,70751.0,82.3193,82.4078,82.2996,82.398,70751.0
2025-03-06 12:20:00,83.83,83.95,83.83,83.84,60286.0,82.4078,82.5257,82.4078,82.4176,60286.0
2025-03-06 12:25:00,83.84,83.84,83.74,83.8,85036.0,82.4176,82.4176,82.3193,82.3783,85036.0
2025-03-06 12:30:00,83.8,83.89,83.78,83.81,71322.0,82.3783,82.4668,82.3586,82.3881,71322.0
2025-03-06 12:35:00,83.81,83.83,83.72,83.73,149597.0,82.3881,82.4078,82.2996,82.3095,149597.0
2025-03-06 12:40:00,83.73,83.82,83.71,83.74,121780.0,82.3095,82.398,82.2898,82.3193,121780.0
2025-03-06 12:45:00,83.74,83.74,83.59,83.62,80020.0,82.3193,82.3193,82.1719,82.2013,80020.0
2025-03-06 12:50:00,83.61,83.65,83.56,83.64,107124.0,82.1915,82.2308,82.1424,82.221,107124.0
2025-03-06 12:55:00,83.64,83.79,83.64,83.75,55730.0,82.221,82.3685,82.221,82.3291,55730.0
2025-03-06 13:00:00,83.75,83.78,83.7,83.73,42961.0,82.3291,82.3586,82.28,82.3095,42961.0
2025-03-06 13:05:00,83.73,83.78,83.69,83.73,55210.0,82.3095,82.3586,82.2702,82.3095,55210.0
2025-03-06 13:10:00,83.73,83.79,83.68,83.78,89350.0,82.3095,82.3685,82.2603,82.3586,89350.0
2025-03-06 13:15:00,83.78,83.89,83.78,83.88,128804.0,82.3586,82.4668,82.3586,82.4569,128804.0
2025-03-06 13:20:00,83.87,83.9,83.82,83.85,56061.0,82.4471,82.4766,82.398,82.4274,56061.0
2025-03-06 13:25:00,83.87,83.88,83.72,83.75,66096.0,82.4471,82.4569,82.2996,82.3291,66096.0
2025-03-06 13:30:00,83.74,83.8,83.7,83.76,77822.0,82.3193,82.3783,82.28,82.339,77822.0
2025-03-06 13:35:00,83.76,83.79,83.62,83.63,32047.0,82.339,82.3685,82.2013,82.2112,32047.0
2025-03-06 13:40:00,83.62,83.62,83.5,83.54,101911.0,82.2013,82.2013,82.0834,82.1227,101911.0
2025-03-06 13:45:00,83.54,83.66,83.52,83.63,39007.0,82.1227,82.2407,82.103,82.2112,39007.0
2025-03-06 13:50:00,83.64,83.72,83.61,83.66,105297.0,82.221,82.2996,82.1915,82.2407,105297.0
2025-03-06 13:55:00,83.66,83.68,83.63,83.68,168621.0,82.2407,82.2603,82.2112,82.2603,168621.0
2025-03-06 14:00:00,83.68,83.69,83.58,83.61,278844.0,82.2603,82.2702,82.162,82.1915,278844.0
2025-03-06 14:05:00,83.61,83.65,83.58,83.6,175456.0,82.1915,82.2308,82.162,82.1817,175456.0
2025-03-06 14:10:00,83.62,83.69,83.59,83.62,179280.0,82.2013,82.2702,82.1719,82.2013,179280.0
2025-03-06 14:15:00,83.62,83.67,83.56,83.59,306777.0,82.2013,82.2505,82.1424,82.1719,306777.0
2025-03-06 14:20:00,83.59,83.63,83.57,83.63,163805.0,82.1719,82.2112,82.1522,82.2112,163805.0
2025-03-06 14:25:00,83.63,83.63,83.51,83.56,264321.0,82.2112,82.2112,82.0932,82.1424,264321.0
2025-03-06 14:30:00,83.56,83.6,83.5,83.57,221444.0,82.1424,82.1817,82.0834,82.1522,221444.0
2025-03-06 14:35:00,83.57,83.64,83.55,83.62,134100.0,82.1522,82.221,82.1325,82.2013,134100.0
2025-03-06 14:40:00,83.61,83.77,83.6,83.71,202799.0,82.1915,82.3488,82.1817,82.2898,202799.0
2025-03-06 14:45:00,83.72,83.92,83.71,83.88,378362.0,82.2996,82.4963,82.2898,82.4569,378362.0
2025-03-06 14:50:00,83.89,84.02,83.87,83.92,406921.0,82.4668,82.5946,82.4471,82.4963,406921.0
2025-03-06 14:55:00,83.91,83.91,83.63,83.65,246013.0,82.4864,82.4864,82.2112,82.2308,246013.0
2025-03-06 15:00:00,83.64,83.77,83.6,83.76,180473.0,82.221,82.3488,82.1817,82.339,180473.0
2025-03-06 15:05:00,83.76,83.81,83.73,83.79,138234.0,82.339,82.3881,82.3095,82.3685,138234.0
2025-03-06 15:10:00,83.8,83.83,83.75,83.82,165208.0,82.3783,82.4078,82.3291,82.398,165208.0
2025-03-06 15:15:00,83.81,83.84,83.76,83.83,357045.0,82.3881,82.4176,82.339,82.4078,357045.0
2025-03-06 15:20:00,83.82,83.84,83.67,83.72,168926.0,82.398,82.4176,82.2505,82.2996,168926.0
2025-03-06 15:25:00,83.72,83.81,83.7,83.81,138763.0,82.2996,82.3881,82.28,82.3881,138763.0
2025-03-06 15:30:00,83.81,83.91,83.78,83.8,338249.0,82.3881,82.4864,82.3586,82.3783,338249.0
2025-03-06 15:35:00,83.79,83.84,83.72,83.74,193366.0,82.3685,82.4176,82.2996,82.3193,193366.0
2025-03-06 15:40:00,83.73,83.74,83.59,83.62,276440.0,82.3095,82.3193,82.1719,82.2013,276440.0
2025-03-06 15:45:00,83.61,83.7,83.59,83.7,220594.0,82.1915,82.28,82.1719,82.28,220594.0
2025-03-06 15:50:00,83.7,83.73,83.63,83.67,537121.0,82.28,82.3095,82.2112,82.2505,537121.0
2025-03-06 15:55:00,83.67,83.67,83.54,83.54,976467.0,82.2505,82.2505,82.1227,82.1227,976467.0
2025-03-07 09:30:00,83.7,83.81,83.69,83.77,288685.0,82.28,82.3881,82.2702,82.3488,288685.0
2025-03-07 09:35:00,83.77,83.85,83.7,83.75,164074.0,82.3488,82.4274,82.28,82.3291,164074.0
2025-03-07 09:40:00,83.75,83.96,83.74,83.88,98626.0,82.3291,82.5356,82.3193,82.4569,98626.0
2025-03-07 09:45:00,83.88,83.99,83.86,83.98,343454.0,82.4569,82.5651,82.4373,82.5552,343454.0
2025-03-07 09:50:00,83.98,84.05,83.97,84.01,98885.0,82.5552,82.624,82.5454,82.5847,98885.0
2025-03-07 09:55:00,84.01,84.05,83.95,83.97,277520.0,82.5847,82.624,82.5257,82.5454,277520.0
2025-03-07 10:00:00,83.97,84.03,83.89,84.03,462741.0,82.5454,82.6044,82.4668,82.6044,462741.0
2025-03-07 10:05:00,84.03,84.04,83.91,83.96,370834.0,82.6044,82.6142,82.4864,82.5356,370834.0
2025-03-07 10:10:00,83.96,83.98,83.92,83.95,262785.0,82.5356,82.5552,82.4963,82.5257,262785.0
2025-03-07 10:15:00,83.94,83.94,83.83,83.85,220460.0,82.5159,82.5159,82.4078,82.4274,220460.0
2025-03-07 10:20:00,83.86,84.0,83.84,83.98,112841.0,82.4373,82.5749,82.4176,82.5552,112841.0
2025-03-07 10:25:00,83.97,83.97,83.89,83.92,172298.0,82.5454,82.5454,82.4668,82.4963,172298.0
2025-03-07 10:30:00,83.91,83.91,83.73,83.76,134961.0,82.4864,82.4864,82.3095,82.339,134961.0
2025-03-07 10:35:00,83.75,83.75,83.59,83.61,193334.0,82.3291,82.3291,82.1719,82.1915,193334.0
2025-03-07 10:40:00,83.6,83.69,83.53,83.67,135946.0,82.1817,82.2702,82.1129,82.2505,135946.0
2025-03-07 10:45:00,83.67,84.23,83.66,84.18,843860.0,82.2505,82.801,82.2407,82.7518,843860.0
2025-03-07 10:50:00,84.2,84.23,83.87,83.98,161346.0,82.7715,82.801,82.4471,82.5552,161346.0
2025-03-07 10:55:00,83.99,84.06,83.93,84.03,88499.0,82.5651,82.6339,82.5061,82.6044,88499.0
2025-03-07 11:00:00,84.03,84.07,83.97,84.01,231545.0,82.6044,82.6437,82.5454,82.5847,231545.0
2025-03-07 11:05:00,84.01,84.05,83.94,83.95,59467.0,82.5847,82.624,82.5159,82.5257,59467.0
2025-03-07 11:10:00,83.96,84.02,83.94,84.01,47786.0,82.5356,82.5946,82.5159,82.5847,47786.0
2025-03-07 11:15:00,84.01,84.02,83.89,83.91,103977.0,82.5847,82.5946,82.4668,82.4864,103977.0
2025-03-07 11:20:00,83.91,83.93,83.85,83.85,71375.0,82.4864,82.5061,82.4274,82.4274,71375.0
2025-03-07 11:25:00,83.84,83.85,83.7,83.72,83515.0,82.4176,82.4274,82.28,82.2996,83515.0
2025-03-07 11:30:00,83.73,83.74,83.65,83.73,97936.0,82.3095,82.3193,82.2308,82.3095,97936.0
2025-03-07 11:35:00,83.74,83.77,83.68,83.7,111467.0,82.3193,82.3488,82.2603,82.28,111467.0
2025-03-07 11:40:00,83.69,83.71,83.57,83.67,95704.0,82.2702,82.2898,82.1522,82.2505,95704.0
2025-03-07 11:45:00,83.67,83.68,83.62,83.64,109933.0,82.2505,82.2603,82.2013,82.221,109933.0
2025-03-07 11:50:00,83.64,83.66,83.58,83.64,89537.0,82.221,82.2407,82.162,82.221,89537.0
2025-03-07 11:55:00,83.63,83.71,83.61,83.71,73001.0,82.2112,82.2898,82.1915,82.2898,73001.0
2025-03-07 12:00:00,83.7,83.87,83.7,83.74,292619.0,82.28,82.4471,82.28,82.3193,292619.0
2025-03-07 12:05:00,83.76,83.81,83.62,83.65,177031.0,82.339,82.3881,82.2013,82.2308,177031.0
2025-03-07 12:10:00,83.65,83.68,83.58,83.67,76205.0,82.2308,82.2603,82.162,82.2505,76205.0
2025-03-07 12:15:00,83.66,83.67,83.54,83.57,47898.0,82.2407,82.2505,82.1227,82.1522,47898.0
2025-03-07 12:20:00,83.58,83.74,83.57,83.73,54649.0,82.162,82.3193,82.1522,82.3095,54649.0
2025-03-07 12:25:00,83.73,83.79,83.71,83.79,48644.0,82.3095,82.3685,82.2898,82.3685,48644.0
2025-03-07 12:30:00,83.78,83.88,83.69,83.88,68838.0,82.3586,82.4569,82.2702,82.4569,68838.0
2025-03-07 12:35:00,83.87,83.94,83.81,83.85,95373.0,82.4471,82.5159,82.3881,82.4274,95373.0
2025-03-07 12:40:00,83.84,83.98,83.84,83.97,73682.0,82.4176,82.5552,82.4176,82.5454,73682.0
2025-03-07 12:45:00,83.97,84.06,83.96,84.01,80393.0,82.5454,82.6339,82.5356,82.5847,80393.0
2025-03-07 12:50:00,84.0,84.12,83.98,84.1,74565.0,82.5749,82.6929,82.5552,82.6732,74565.0
2025-03-07 12:55:00,84.09,84.1,83.88,83.92,100483.0,82.6634,82.6732,82.4569,82.4963,100483.0
2025-03-07 13:00:00,83.92,84.08,83.91,84.07,124342.0,82.4963,82.6535,82.4864,82.6437,124342.0
2025-03-07 13:05:00,84.07,84.15,84.03,84.04,279567.0,82.6437,82.7224,82.6044,82.6142,279567.0
2025-03-07 13:10:00,84.03,84.1,83.97,84.09,69730.0,82.6044,82.6732,82.5454,82.6634,69730.0
2025-03-07 13:15:00,84.08,84.11,84.05,84.1,55187.0,82.6535,82.683,82.624,82.6732,55187.0
2025-03-07 13:20:00,84.08,84.14,84.0,84.02,105691.0,82.6535,82.7125,82.5749,82.5946,105691.0
2025-03-07 13:25:00,84.02,84.03,83.95,83.98,142387.0,82.5946,82.6044,82.5257,82.5552,142387.0
2025-03-07 13:30:00,83.98,84.04,83.95,84.01,47442.0,82.5552,82.6142,82.5257,82.5847,47442.0
2025-03-07 13:35:00,84.0,84.17,83.99,84.16,56287.0,82.5749,82.742,82.5651,82.7322,56287.0
2025-03-07 13:40:00,84.16,84.19,84.1,84.17,61668.0,82.7322,82.7617,82.6732,82.742,61668.0
2025-03-07 13:45:00,84.17,84.21,84.16,84.18,47129.0,82.742,82.7813,82.7322,82.7518,47129.0
2025-03-07 13:50:00,84.19,84.25,84.14,84.24,84337.0,82.7617,82.8207,82.7125,82.8108,84337.0
2025-03-07 13:55:00,84.23,84.27,84.2,84.27,69897.0,82.801,82.8403,82.7715,82.8403,69897.0
2025-03-07 14:00:00,84.26,84.33,84.25,84.3,73137.0,82.8305,82.8993,82.8207,82.8698,73137.0
2025-03-07 14:05:00,84.3,84.3,84.16,84.2,45750.0,82.8698,82.8698,82.7322,82.7715,45750.0
2025-03-07 14:10:00,84.2,84.27,84.2,84.23,58153.0,82.7715,82.8403,82.7715,82.801,58153.0
2025-03-07 14:15:00,84.24,84.32,84.23,84.31,48061.0,82.8108,82.8895,82.801,82.8796,48061.0
2025-03-07 14:20:00,84.32,84.45,84.31,84.41,65173.0,82.8895,83.0173,82.8796,82.9779,65173.0
2025-03-07 14:25:00,84.41,84.42,84.32,84.37,54808.0,82.9779,82.9878,82.8895,82.9386,54808.0
2025-03-07 14:30:00,84.38,84.42,84.36,84.4,46054.0,82.9484,82.9878,82.9288,82.9681,46054.0
2025-03-07 14:35:00,84.4,84.43,84.31,84.39,81854.0,82.9681,82.9976,82.8796,82.9583,81854.0
2025-03-07 14:40:00,84.39,84.41,84.32,84.33,62090.0,82.9583,82.9779,82.8895,82.8993,62090.0
2025-03-07 14:45:00,84.34,84.35,84.25,84.26,76360.0,82.9091,82.919,82.8207,82.8305,76360.0
2025-03-07 14:50:00,84.26,84.33,84.23,84.31,93493.0,82.8305,82.8993,82.801,82.8796,93493.0
2025-03-07 14:55:00,84.32,84.37,84.28,84.31,69264.0,82.8895,82.9386,82.8501,82.8796,69264.0
2025-03-07 15:00:00,84.31,84.32,84.26,84.28,55495.0,82.8796,82.8895,82.8305,82.8501,55495.0
2025-03-07 15:05:00,84.27,84.39,84.26,84.39,58239.0,82.8403,82.9583,82.8305,82.9583,58239.0
2025-03-07 15:10:00,84.39,84.41,84.35,84.36,65336.0,82.9583,82.9779,82.919,82.9288,65336.0
2025-03-07 15:15:00,84.37,84.47,84.3,84.45,87582.0,82.9386,83.0369,82.8698,83.0173,87582.0
2025-03-07 15:20:00,84.44,84.44,84.37,84.4,51270.0,83.0074,83.0074,82.9386,82.9681,51270.0
2025-03-07 15:25:00,84.4,84.44,84.39,84.42,102478.0,82.9681,83.0074,82.9583,82.9878,102478.0
2025-03-07 15:30:00,84.41,84.44,84.39,84.42,97153.0,82.9779,83.0074,82.9583,82.9878,97153.0
2025-03-07 15:35:00,84.41,84.42,84.21,84.25,135549.0,82.9779,82.9878,82.7813,82.8207,135549.0
2025-03-07 15:40:00,84.25,84.33,84.21,84.31,183251.0,82.8207,82.8993,82.7813,82.8796,183251.0
2025-03-07 15:45:00,84.31,84.42,84.3,84.42,166038.0,82.8796,82.9878,82.8698,82.9878,166038.0
2025-03-07 15:50:00,84.42,84.46,84.34,84.46,411220.0,82.9878,83.0271,82.9091,83.0271,411220.0
2025-03-07 15:55:00,84.46,84.54,84.41,84.41,1105282.0,83.0271,83.1057,82.9779,82.9779,1105282.0
2025-03-10 09:30:00,83.04,83.21,83.04,83.13,612561.0,81.6312,81.7983,81.6312,81.7197,612561.0
2025-03-10 09:35:00,83.14,83.31,83.13,83.28,219600.0,81.7295,81.8966,81.7197,81.8671,219600.0
2025-03-10 09:40:00,83.27,83.34,83.24,83.31,319626.0,81.8573,81.9261,81.8278,81.8966,319626.0
2025-03-10 09:45:00,83.31,83.34,83.15,83.2,257258.0,81.8966,81.9261,81.7393,81.7885,257258.0
2025-03-10 09:50:00,83.19,83.24,83.07,83.09,178325.0,81.7786,81.8278,81.6607,81.6803,178325.0
2025-03-10 09:55:00,83.12,83.22,83.1,83.11,191413.0,81.7098,81.8081,81.6902,81.7,191413.0
2025-03-10 10:00:00,83.11,83.11,82.94,82.94,136400.0,81.7,81.7,81.5329,81.5329,136400.0
2025-03-10 10:05:00,82.95,83.02,82.93,82.97,135976.0,81.5427,81.6115,81.523,81.5624,135976.0
2025-03-10 10:10:00,82.97,83.05,82.96,83.0,89467.0,81.5624,81.641,81.5525,81.5919,89467.0
2025-03-10 10:15:00,83.0,83.01,82.87,82.9,92685.0,81.5919,81.6017,81.4641,81.4936,92685.0
2025-03-10 10:20:00,82.9,82.93,82.81,82.89,193107.0,81.4936,81.523,81.4051,81.4837,193107.0
2025-03-10 10:25:00,82.9,82.93,82.81,82.81,88824.0,81.4936,81.523,81.4051,81.4051,88824.0
2025-03-10 10:30:00,82.82,82.85,82.7,82.7,184721.0,81.4149,81.4444,81.297,81.297,184721.0
2025-03-10 10:35:00,82.7,82.81,82.65,82.75,114212.0,81.297,81.4051,81.2478,81.3461,114212.0
2025-03-10 10:40:00,82.74,82.82,82.73,82.76,262956.0,81.3363,81.4149,81.3264,81.3559,262956.0
2025-03-10 10:45:00,82.75,82.85,82.7,82.79,190916.0,81.3461,81.4444,81.297,81.3854,190916.0
2025-03-10 10:50:00,82.78,82.79,82.7,82.73,211982.0,81.3756,81.3854,81.297,81.3264,211982.0
2025-03-10 10:55:00,82.73,82.78,82.68,82.78,141350.0,81.3264,81.3756,81.2773,81.3756,141350.0
2025-03-10 11:00:00,82.79,82.91,82.78,82.84,143306.0,81.3854,81.5034,81.3756,81.4346,143306.0
2025-03-10 11:05:00,82.84,82.89,82.81,82.85,138483.0,81.4346,81.4837,81.4051,81.4444,138483.0
2025-03-10 11:10:00,82.85,82.94,82.83,82.93,152998.0,81.4444,81.5329,81.4247,81.523,152998.0
2025-03-10 11:15:00,82.93,82.95,82.87,82.89,212131.0,81.523,81.5427,81.4641,81.4837,212131.0
2025-03-10 11:20:00,82.88,82.98,82.86,82.95,102173.0,81.4739,81.5722,81.4542,81.5427,102173.0
2025-03-10 11:25:00,82.94,82.98,82.91,82.94,79215.0,81.5329,81.5722,81.5034,81.5329,79215.0
2025-03-10 11:30:00,82.94,83.0,82.91,82.95,88871.0,81.5329,81.5919,81.5034,81.5427,88871.0
2025-03-10 11:35:00,82.94,83.0,82.85,82.86,125268.0,81.5329,81.5919,81.4444,81.4542,125268.0
2025-03-10 11:40:00,82.87,82.88,82.68,82.71,97457.0,81.4641,81.4739,81.2773,81.3068,97457.0
2025-03-10 11:45:00,82.71,82.85,82.71,82.82,128183.0,81.3068,81.4444,81.3068,81.4149,128183.0
2025-03-10 11:50:00,82.81,82.87,82.78,82.85,99062.0,81.4051,81.4641,81.3756,81.4444,99062.0
2025-03-10 11:55:00,82.84,82.85,82.74,82.77,255493.0,81.4346,81.4444,81.3363,81.3658,255493.0
2025-03-10 12:00:00,82.76,82.83,82.73,82.74,153303.0,81.3559,81.4247,81.3264,81.3363,153303.0
2025-03-10 12:05:00,82.73,82.78,82.68,82.69,72070.0,81.3264,81.3756,81.2773,81.2871,72070.0
2025-03-10 12:10:00,82.7,82.79,82.68,82.78,103250.0,81.297,81.3854,81.2773,81.3756,103250.0
2025-03-10 12:15:00,82.78,82.8,82.64,82.66,128723.0,81.3756,81.3953,81.238,81.2576,128723.0
2025-03-10 12:20:00,82.67,82.72,82.63,82.68,125289.0,81.2675,81.3166,81.2281,81.2773,125289.0
2025-03-10 12:25:00,82.68,82.72,82.66,82.7,163200.0,81.2773,81.3166,81.2576,81.297,163200.0
2025-03-10 12:30:00,82.71,82.84,82.7,82.81,229474.0,81.3068,81.4346,81.297,81.4051,229474.0
2025-03-10 12:35:00,82.8,82.81,82.65,82.65,127237.0,81.3953,81.4051,81.2478,81.2478,127237.0
2025-03-10 12:40:00,82.65,82.72,82.64,82.68,148614.0,81.2478,81.3166,81.238,81.2773,148614.0
2025-03-10 12:45:00,82.68,82.69,82.61,82.63,43845.0,81.2773,81.2871,81.2085,81.2281,43845.0
2025-03-10 12:50:00,82.65,82.71,82.63,82.67,65377.0,81.2478,81.3068,81.2281,81.2675,65377.0
2025-03-10 12:55:00,82.67,82.69,82.62,82.65,65968.0,81.2675,81.2871,81.2183,81.2478,65968.0
2025-03-10 13:00:00,82.64,82.67,82.54,82.55,106920.0,81.238,81.2675,81.1397,81.1495,106920.0
2025-03-10 13:05:00,82.55,82.6,82.53,82.54,72491.0,81.1495,81.1986,81.1298,81.1397,72491.0
2025-03-10 13:10:00,82.53,82.57,82.47,82.56,67271.0,81.1298,81.1692,81.0709,81.1593,67271.0
2025-03-10 13:15:00,82.56,82.58,82.53,82.58,74743.0,81.1593,81.179,81.1298,81.179,74743.0
2025-03-10 13:20:00,82.56,82.68,82.56,82.65,43188.0,81.1593,81.2773,81.1593,81.2478,43188.0
2025-03-10 13:25:00,82.64,82.64,82.55,82.58,40912.0,81.238,81.238,81.1495,81.179,40912.0
2025-03-10 13:30:00,82.57,82.57,82.52,82.52,51823.0,81.1692,81.1692,81.12,81.12,51823.0
2025-03-10 13:35:00,82.53,82.55,82.45,82.5,154498.0,81.1298,81.1495,81.0512,81.1003,154498.0
2025-03-10 13:40:00,82.5,82.52,82.47,82.49,70768.0,81.1003,81.12,81.0709,81.0905,70768.0
2025-03-10 13:45:00,82.48,82.51,82.44,82.45,52275.0,81.0807,81.1102,81.0414,81.0512,52275.0
2025-03-10 13:50:00,82.45,82.46,82.32,82.34,621496.0,81.0512,81.061,80.9234,80.9431,621496.0
2025-03-10 13:55:00,82.34,82.34,82.25,82.26,169368.0,80.9431,80.9431,80.8546,80.8644,169368.0
2025-03-10 14:00:00,82.25,82.27,82.21,82.23,84618.0,80.8546,80.8742,80.8153,80.8349,84618.0
2025-03-10 14:05:00,82.23,82.25,82.15,82.23,103473.0,80.8349,80.8546,80.7563,80.8349,103473.0
2025-03-10 14:10:00,82.22,82.45,82.22,82.27,486944.0,80.8251,81.0512,80.8251,80.8742,486944.0
2025-03-10 14:15:00,82.26,82.3,82.21,82.21,45715.0,80.8644,80.9037,80.8153,80.8153,45715.0
2025-03-10 14:20:00,82.2,82.25,82.19,82.23,81531.0,80.8054,80.8546,80.7956,80.8349,81531.0
2025-03-10 14:25:00,82.23,82.25,82.13,82.16,119694.0,80.8349,80.8546,80.7366,80.7661,119694.0
2025-03-10 14:30:00,82.17,82.22,82.16,82.18,65188.0,80.7759,80.8251,80.7661,80.7858,65188.0
2025-03-10 14:35:00,82.17,82.19,82.15,82.16,227700.0,80.7759,80.7956,80.7563,80.7661,227700.0
2025-03-10 14:40:00,82.16,82.19,82.1,82.16,123689.0,80.7661,80.7956,80.7071,80.7661,123689.0
2025-03-10 14:45:00,82.17,82.21,82.15,82.16,79103.0,80.7759,80.8153,80.7563,80.7661,79103.0
2025-03-10 14:50:00,82.16,82.19,82.09,82.09,133461.0,80.7661,80.7956,80.6973,80.6973,133461.0
2025-03-10 14:55:00,82.1,82.1,82.01,82.05,123606.0,80.7071,80.7071,80.6187,80.658,123606.0
2025-03-10 15:00:00,82.04,82.08,81.93,81.97,165267.0,80.6481,80.6875,80.54,80.5793,165267.0
2025-03-10 15:05:00,81.96,82.0,81.87,81.92,109337.0,80.5695,80.6088,80.481,80.5302,109337.0
2025-03-10 15:10:00,81.92,82.06,81.87,82.06,109225.0,80.5302,80.6678,80.481,80.6678,109225.0
2025-03-10 15:15:00,82.05,82.21,82.04,82.2,113546.0,80.658,80.8153,80.6481,80.8054,113546.0
2025-03-10 15:20:00,82.21,82.31,82.19,82.31,372632.0,80.8153,80.9136,80.7956,80.9136,372632.0
2025-03-10 15:25:00,82.31,82.44,82.3,82.3,296575.0,80.9136,81.0414,80.9037,80.9037,296575.0
2025-03-10 15:30:00,82.31,82.46,82.3,82.44,194879.0,80.9136,81.061,80.9037,81.0414,194879.0
2025-03-10 15:35:00,82.44,82.47,82.29,82.37,255336.0,81.0414,81.0709,80.8939,80.9726,255336.0
2025-03-10 15:40:00,82.37,82.39,82.27,82.28,560255.0,80.9726,80.9922,80.8742,80.8841,560255.0
2025-03-10 15:45:00,82.28,82.41,82.28,82.39,268711.0,80.8841,81.0119,80.8841,80.9922,268711.0
2025-03-10 15:50:00,82.39,82.52,82.39,82.45,447345.0,80.9922,81.12,80.9922,81.0512,447345.0
2025-03-10 15:55:00,82.44,82.5,82.41,82.45,879598.0,81.0414,81.1003,81.0119,81.0512,879598.0
2025-03-11 09:30:00,82.53,82.59,82.44,82.45,149953.0,81.1298,81.1888,81.0414,81.0512,149953.0
2025-03-11 09:35:00,82.45,82.6,82.42,82.56,196781.0,81.0512,81.1986,81.0217,81.1593,196781.0
2025-03-11 09:40:00,82.55,82.59,82.44,82.57,101191.0,81.1495,81.1888,81.0414,81.1692,101191.0
2025-03-11 09:45:00,82.56,82.61,82.49,82.59,580900.0,81.1593,81.2085,81.0905,81.1888,580900.0
2025-03-11 09:50:00,82.59,82.6,82.37,82.38,63737.0,81.1888,81.1986,80.9726,80.9824,63737.0
2025-03-11 09:55:00,82.38,82.41,82.34,82.41,95597.0,80.9824,81.0119,80.9431,81.0119,95597.0
2025-03-11 10:00:00,82.4,82.54,82.08,82.11,526534.0,81.002,81.1397,80.6875,80.717,526534.0
2025-03-11 10:05:00,82.11,82.33,82.1,82.31,149301.0,80.717,80.9332,80.7071,80.9136,149301.0
2025-03-11 10:10:00,82.31,82.31,82.07,82.14,607247.0,80.9136,80.9136,80.6776,80.7465,607247.0
2025-03-11 10:15:00,82.14,82.23,82.05,82.13,145140.0,80.7465,80.8349,80.658,80.7366,145140.0
2025-03-11 10:20:00,82.14,82.2,81.98,82.01,197883.0,80.7465,80.8054,80.5892,80.6187,197883.0
2025-03-11 10:25:00,82.01,82.03,81.84,81.88,149699.0,80.6187,80.6383,80.4515,80.4909,149699.0
2025-03-11 10:30:00,81.87,82.02,81.85,81.87,97326.0,80.481,80.6285,80.4614,80.481,97326.0
2025-03-11 10:35:00,81.88,81.93,81.71,81.73,604011.0,80.4909,80.54,80.3237,80.3434,604011.0
2025-03-11 10:40:00,81.74,81.9,81.7,81.85,96547.0,80.3532,80.5105,80.3139,80.4614,96547.0
2025-03-11 10:45:00,81.82,81.92,81.78,81.81,108592.0,80.4319,80.5302,80.3926,80.4221,108592.0
2025-03-11 10:50:00,81.81,82.01,81.81,81.99,84863.0,80.4221,80.6187,80.4221,80.599,84863.0
2025-03-11 10:55:00,81.99,82.0,81.8,81.83,108091.0,80.599,80.6088,80.4122,80.4417,108091.0
2025-03-11 11:00:00,81.82,81.94,81.77,81.87,627141.0,80.4319,80.5498,80.3827,80.481,627141.0
2025-03-11 11:05:00,81.87,82.07,81.87,82.06,189431.0,80.481,80.6776,80.481,80.6678,189431.0
2025-03-11 11:10:00,82.05,82.11,82.0,82.07,105171.0,80.658,80.717,80.6088,80.6776,105171.0
2025-03-11 11:15:00,82.07,82.17,82.05,82.15,111781.0,80.6776,80.7759,80.658,80.7563,111781.0
2025-03-11 11:20:00,82.16,82.24,82.12,82.13,96397.0,80.7661,80.8448,80.7268,80.7366,96397.0
2025-03-11 11:25:00,82.13,82.21,82.02,82.04,142886.0,80.7366,80.8153,80.6285,80.6481,142886.0
2025-03-11 11:30:00,82.04,82.2,82.0,82.15,219826.0,80.6481,80.8054,80.6088,80.7563,219826.0
2025-03-11 11:35:00,82.15,82.17,82.03,82.14,77121.0,80.7563,80.7759,80.6383,80.7465,77121.0
2025-03-11 11:40:00,82.14,82.27,82.13,82.24,125179.0,80.7465,80.8742,80.7366,80.8448,125179.0
2025-03-11 11:45:00,82.24,82.25,82.1,82.19,49246.0,80.8448,80.8546,80.7071,80.7956,49246.0
2025-03-11 11:50:00,82.19,82.23,82.16,82.22,59272.0,80.7956,80.8349,80.7661,80.8251,59272.0
2025-03-11 11:55:00,82.23,82.25,82.02,82.04,91548.0,80.8349,80.8546,80.6285,80.6481,91548.0
2025-03-11 12:00:00,82.04,82.04,81.95,81.97,392397.0,80.6481,80.6481,80.5597,80.5793,392397.0
2025-03-11 12:05:00,81.96,81.97,81.84,81.87,209376.0,80.5695,80.5793,80.4515,80.481,209376.0
2025-03-11 12:10:00,81.87,81.9,81.8,81.82,187442.0,80.481,80.5105,80.4122,80.4319,187442.0
2025-03-11 12:15:00,81.82,81.9,81.82,81.88,108069.0,80.4319,80.5105,80.4319,80.4909,108069.0
2025-03-11 12:20:00,81.88,81.94,81.84,81.92,42138.0,80.4909,80.5498,80.4515,80.5302,42138.0
2025-03-11 12:25:00,81.92,81.95,81.88,81.9,134815.0,80.5302,80.5597,80.4909,80.5105,134815.0
2025-03-11 12:30:00,81.91,81.99,81.89,81.98,223223.0,80.5204,80.599,80.5007,80.5892,223223.0
2025-03-11 12:35:00,81.98,81.99,81.88,81.89,186772.0,80.5892,80.599,80.4909,80.5007,186772.0
2025-03-11 12:40:00,81.89,82.03,81.84,81.9,78739.0,80.5007,80.6383,80.4515,80.5105,78739.0
2025-03-11 12:45:00,81.9,81.93,81.87,81.91,48346.0,80.5105,80.54,80.481,80.5204,48346.0
2025-03-11 12:50:00,81.91,81.93,81.79,81.83,38800.0,80.5204,80.54,80.4024,80.4417,38800.0
2025-03-11 12:55:00,81.83,81.87,81.75,81.79,95264.0,80.4417,80.481,80.3631,80.4024,95264.0
2025-03-11 13:00:00,81.8,81.8,81.7,81.72,39552.0,80.4122,80.4122,80.3139,80.3336,39552.0
2025-03-11 13:05:00,81.73,81.76,81.69,81.76,56340.0,80.3434,80.3729,80.3041,80.3729,56340.0
2025-03-11 13:10:00,81.76,81.79,81.71,81.73,160305.0,80.3729,80.4024,80.3237,80.3434,160305.0
2025-03-11 13:15:00,81.71,81.77,81.7,81.73,107112.0,80.3237,80.3827,80.3139,80.3434,107112.0
2025-03-11 13:20:00,81.73,81.77,81.63,81.68,125519.0,80.3434,80.3827,80.2451,80.2943,125519.0
2025-03-11 13:25:00,81.67,81.71,81.6,81.63,81323.0,80.2844,80.3237,80.2156,80.2451,81323.0
2025-03-11 13:30:00,81.62,81.77,81.61,81.66,310314.0,80.2353,80.3827,80.2254,80.2746,310314.0
2025-03-11 13:35:00,81.67,81.69,81.61,81.68,99620.0,80.2844,80.3041,80.2254,80.2943,99620.0
2025-03-11 13:40:00,81.69,81.77,81.68,81.77,40173.0,80.3041,80.3827,80.2943,80.3827,40173.0
2025-03-11 13:45:00,81.76,81.93,81.75,81.87,88975.0,80.3729,80.54,80.3631,80.481,88975.0
2025-03-11 13:50:00,81.86,81.92,81.84,81.88,64252.0,80.4712,80.5302,80.4515,80.4909,64252.0
2025-03-11 13:55:00,81.88,81.88,81.75,81.85,338177.0,80.4909,80.4909,80.3631,80.4614,338177.0
2025-03-11 14:00:00,81.85,82.13,81.84,82.06,263820.0,80.4614,80.7366,80.4515,80.6678,263820.0
2025-03-11 14:05:00,82.06,82.19,82.0,82.11,126607.0,80.6678,80.7956,80.6088,80.717,126607.0
2025-03-11 14:10:00,82.11,82.34,82.11,82.34,140068.0,80.717,80.9431,80.717,80.9431,140068.0
2025-03-11 14:15:00,82.33,82.34,82.23,82.31,112998.0,80.9332,80.9431,80.8349,80.9136,112998.0
2025-03-11 14:20:00,82.32,82.47,82.3,82.38,150732.0,80.9234,81.0709,80.9037,80.9824,150732.0
2025-03-11 14:25:00,82.37,82.4,82.29,82.35,82614.0,80.9726,81.002,80.8939,80.9529,82614.0
2025-03-11 14:30:00,82.34,82.34,82.22,82.27,241212.0,80.9431,80.9431,80.8251,80.8742,241212.0
2025-03-11 14:35:00,82.27,82.35,82.24,82.31,52662.0,80.8742,80.9529,80.8448,80.9136,52662.0
2025-03-11 14:40:00,82.33,82.56,82.31,82.54,282241.0,80.9332,81.1593,80.9136,81.1397,282241.0
2025-03-11 14:45:00,82.55,82.58,82.48,82.55,89450.0,81.1495,81.179,81.0807,81.1495,89450.0
2025-03-11 14:50:00,82.54,82.62,82.54,82.58,85115.0,81.1397,81.2183,81.1397,81.179,85115.0
2025-03-11 14:55:00,82.57,82.58,82.48,82.54,140827.0,81.1692,81.179,81.0807,81.1397,140827.0
2025-03-11 15:00:00,82.51,82.57,82.37,82.48,109826.0,81.1102,81.1692,80.9726,81.0807,109826.0
2025-03-11 15:05:00,82.48,82.65,82.46,82.58,390469.0,81.0807,81.2478,81.061,81.179,390469.0
2025-03-11 15:10:00,82.56,82.58,82.46,82.46,167748.0,81.1593,81.179,81.061,81.061,167748.0
2025-03-11 15:15:00,82.46,82.46,82.37,82.4,123951.0,81.061,81.061,80.9726,81.002,123951.0
2025-03-11 15:20:00,82.41,82.49,82.32,82.33,132793.0,81.0119,81.0905,80.9234,80.9332,132793.0
2025-03-11 15:25:00,82.32,82.45,82.31,82.39,53864.0,80.9234,81.0512,80.9136,80.9922,53864.0
2025-03-11 15:30:00,82.4,82.47,82.37,82.43,558190.0,81.002,81.0709,80.9726,81.0315,558190.0
2025-03-11 15:35:00,82.43,82.5,82.38,82.4,130315.0,81.0315,81.1003,80.9824,81.002,130315.0
2025-03-11 15:40:00,82.39,82.44,82.33,82.42,129466.0,80.9922,81.0414,80.9332,81.0217,129466.0
2025-03-11 15:45:00,82.42,82.47,82.36,82.46,151783.0,81.0217,81.0709,80.9627,81.061,151783.0
2025-03-11 15:50:00,82.46,82.46,82.21,82.29,445088.0,81.061,81.061,80.8153,80.8939,445088.0
2025-03-11 15:55:00,82.29,82.31,82.16,82.17,1527626.0,80.8939,80.9136,80.7661,80.7759,1527626.0
2025-03-12 09:30:00,82.71,82.79,82.64,82.67,266156.0,81.3068,81.3854,81.238,81.2675,266156.0
2025-03-12 09:35:00,82.67,82.71,82.54,82.57,161257.0,81.2675,81.3068,81.1397,81.1692,161257.0
2025-03-12 09:40:00,82.58,82.59,82.48,82.53,149608.0,81.179,81.1888,81.0807,81.1298,149608.0
2025-03-12 09:45:00,82.53,82.6,82.43,82.49,135275.0,81.1298,81.1986,81.0315,81.0905,135275.0
2025-03-12 09:50:00,82.49,82.68,82.43,82.43,737135.0,81.0905,81.2773,81.0315,81.0315,737135.0
2025-03-12 09:55:00,82.42,82.48,82.31,82.48,199093.0,81.0217,81.0807,80.9136,81.0807,199093.0
2025-03-12 10:00:00,82.48,82.56,82.41,82.47,280360.0,81.0807,81.1593,81.0119,81.0709,280360.0
2025-03-12 10:05:00,82.47,82.53,82.42,82.45,195656.0,81.0709,81.1298,81.0217,81.0512,195656.0
2025-03-12 10:10:00,82.46,82.5,82.42,82.43,169353.0,81.061,81.1003,81.0217,81.0315,169353.0
2025-03-12 10:15:00,82.43,82.57,82.4,82.56,112163.0,81.0315,81.1692,81.002,81.1593,112163.0
2025-03-12 10:20:00,82.56,82.57,82.39,82.41,143036.0,81.1593,81.1692,80.9922,81.0119,143036.0
2025-03-12 10:25:00,82.41,82.58,82.4,82.54,352378.0,81.0119,81.179,81.002,81.1397,352378.0
2025-03-12 10:30:00,82.54,82.54,82.38,82.39,281953.0,81.1397,81.1397,80.9824,80.9922,281953.0
2025-03-12 10:35:00,82.39,82.43,82.33,82.35,157617.0,80.9922,81.0315,80.9332,80.9529,157617.0
2025-03-12 10:40:00,82.35,82.38,82.29,82.34,221716.0,80.9529,80.9824,80.8939,80.9431,221716.0
2025-03-12 10:45:00,82.33,82.44,82.33,82.35,170554.0,80.9332,81.0414,80.9332,80.9529,170554.0
2025-03-12 10:50:00,82.36,82.47,82.34,82.47,158029.0,80.9627,81.0709,80.9431,81.0709,158029.0
2025-03-12 10:55:00,82.46,82.46,82.31,82.35,130528.0,81.061,81.061,80.9136,80.9529,130528.0
2025-03-12 11:00:00,82.36,82.38,82.24,82.29,223741.0,80.9627,80.9824,80.8448,80.8939,223741.0
2025-03-12 11:05:00,82.3,82.31,82.17,82.25,247432.0,80.9037,80.9136,80.7759,80.8546,247432.0
2025-03-12 11:10:00,82.25,82.36,82.25,82.34,141417.0,80.8546,80.9627,80.8546,80.9431,141417.0
2025-03-12 11:15:00,82.34,82.43,82.31,82.4,263358.0,80.9431,81.0315,80.9136,81.002,263358.0
2025-03-12 11:20:00,82.39,82.45,82.31,82.45,129796.0,80.9922,81.0512,80.9136,81.0512,129796.0
2025-03-12 11:25:00,82.44,82.53,82.43,82.51,102498.0,81.0414,81.1298,81.0315,81.1102,102498.0
2025-03-12 11:30:00,82.51,82.6,82.51,82.59,94024.0,81.1102,81.1986,81.1102,81.1888,94024.0
2025-03-12 11:35:00,82.58,82.68,82.58,82.66,86777.0,81.179,81.2773,81.179,81.2576,86777.0
2025-03-12 11:40:00,82.66,82.66,82.61,82.62,116334.0,81.2576,81.2576,81.2085,81.2183,116334.0
2025-03-12 11:45:00,82.62,82.68,82.59,82.65,157169.0,81.2183,81.2773,81.1888,81.2478,157169.0
2025-03-12 11:50:00,82.66,82.68,82.63,82.64,66074.0,81.2576,81.2773,81.2281,81.238,66074.0
2025-03-12 11:55:00,82.64,82.7,82.58,82.7,141017.0,81.238,81.297,81.179,81.297,141017.0
2025-03-12 12:00:00,82.71,82.71,82.62,82.65,173905.0,81.3068,81.3068,81.2183,81.2478,173905.0
2025-03-12 12:05:00,82.65,82.78,82.64,82.76,66375.0,81.2478,81.3756,81.238,81.3559,66375.0
2025-03-12 12:10:00,82.75,82.84,82.67,82.82,316628.0,81.3461,81.4346,81.2675,81.4149,316628.0
2025-03-12 12:15:00,82.82,82.84,82.74,82.79,97970.0,81.4149,81.4346,81.3363,81.3854,97970.0
2025-03-12 12:20:00,82.8,82.83,82.78,82.8,93747.0,81.3953,81.4247,81.3756,81.3953,93747.0
2025-03-12 12:25:00,82.8,82.8,82.71,82.76,232895.0,81.3953,81.3953,81.3068,81.3559,232895.0
2025-03-12 12:30:00,82.76,82.82,82.75,82.81,141573.0,81.3559,81.4149,81.3461,81.4051,141573.0
2025-03-12 12:35:00,82.82,82.87,82.78,82.79,71104.0,81.4149,81.4641,81.3756,81.3854,71104.0
2025-03-12 12:40:00,82.77,82.77,82.61,82.63,220879.0,81.3658,81.3658,81.2085,81.2281,220879.0
2025-03-12 12:45:00,82.64,82.82,82.62,82.81,208755.0,81.238,81.4149,81.2183,81.4051,208755.0
2025-03-12 12:50:00,82.8,82.83,82.69,82.76,109456.0,81.3953,81.4247,81.2871,81.3559,109456.0
2025-03-12 12:55:00,82.77,82.79,82.61,82.62,40186.0,81.3658,81.3854,81.2085,81.2183,40186.0
2025-03-12 13:00:00,82.62,82.68,82.6,82.65,88598.0,81.2183,81.2773,81.1986,81.2478,88598.0
2025-03-12 13:05:00,82.65,82.72,82.6,82.72,143933.0,81.2478,81.3166,81.1986,81.3166,143933.0
2025-03-12 13:10:00,82.72,82.79,82.68,82.79,144861.0,81.3166,81.3854,81.2773,81.3854,144861.0
2025-03-12 13:15:00,82.78,82.79,82.71,82.77,70825.0,81.3756,81.3854,81.3068,81.3658,70825.0
2025-03-12 13:20:00,82.77,82.86,82.77,82.84,47228.0,81.3658,81.4542,81.3658,81.4346,47228.0
2025-03-12 13:25:00,82.84,82.88,82.79,82.88,30068.0,81.4346,81.4739,81.3854,81.4739,30068.0
2025-03-12 13:30:00,82.87,82.93,82.86,82.88,64509.0,81.4641,81.523,81.4542,81.4739,64509.0
2025-03-12 13:35:00,82.9,82.93,82.82,82.83,75172.0,81.4936,81.523,81.4149,81.4247,75172.0
2025-03-12 13:40:00,82.83,82.89,82.82,82.82,78834.0,81.4247,81.4837,81.4149,81.4149,78834.0
2025-03-12 13:45:00,82.83,82.88,82.79,82.8,49633.0,81.4247,81.4739,81.3854,81.3953,49633.0
2025-03-12 13:50:00,82.8,82.8,82.66,82.68,146136.0,81.3953,81.3953,81.2576,81.2773,146136.0
2025-03-12 13:55:00,82.67,82.68,82.55,82.56,78676.0,81.2675,81.2773,81.1495,81.1593,78676.0
2025-03-12 14:00:00,82.55,82.71,82.54,82.64,131315.0,81.1495,81.3068,81.1397,81.238,131315.0
2025-03-12 14:05:00,82.64,82.64,82.57,82.62,44362.0,81.238,81.238,81.1692,81.2183,44362.0
2025-03-12 14:10:00,82.63,82.72,82.63,82.71,194294.0,81.2281,81.3166,81.2281,81.3068,194294.0
2025-03-12 14:15:00,82.71,82.74,82.67,82.73,69753.0,81.3068,81.3363,81.2675,81.3264,69753.0
2025-03-12 14:20:00,82.73,82.76,82.67,82.72,60914.0,81.3264,81.3559,81.2675,81.3166,60914.0
2025-03-12 14:25:00,82.73,82.79,82.72,82.79,94034.0,81.3264,81.3854,81.3166,81.3854,94034.0
2025-03-12 14:30:00,82.78,82.82,82.76,82.81,107270.0,81.3756,81.4149,81.3559,81.4051,107270.0
2025-03-12 14:35:00,82.81,82.83,82.77,82.79,80974.0,81.4051,81.4247,81.3658,81.3854,80974.0
2025-03-12 14:40:00,82.79,82.83,82.78,82.81,42640.0,81.3854,81.4247,81.3756,81.4051,42640.0
2025-03-12 14:45:00,82.81,82.87,82.8,82.84,34888.0,81.4051,81.4641,81.3953,81.4346,34888.0
2025-03-12 14:50:00,82.84,82.85,82.76,82.82,332262.0,81.4346,81.4444,81.3559,81.4149,332262.0
2025-03-12 14:55:00,82.81,82.84,82.75,82.81,57001.0,81.4051,81.4346,81.3461,81.4051,57001.0
2025-03-12 15:00:00,82.8,82.8,82.7,82.79,62936.0,81.3953,81.3953,81.297,81.3854,62936.0
2025-03-12 15:05:00,82.78,82.81,82.75,82.81,64764.0,81.3756,81.4051,81.3461,81.4051,64764.0
2025-03-12 15:10:00,82.8,82.83,82.78,82.79,71907.0,81.3953,81.4247,81.3756,81.3854,71907.0
2025-03-12 15:15:00,82.78,82.79,82.7,82.78,86500.0,81.3756,81.3854,81.297,81.3756,86500.0
2025-03-12 15:20:00,82.78,82.79,82.65,82.7,105185.0,81.3756,81.3854,81.2478,81.297,105185.0
2025-03-12 15:25:00,82.7,82.76,82.7,82.72,97043.0,81.297,81.3559,81.297,81.3166,97043.0
2025-03-12 15:30:00,82.73,82.78,82.72,82.73,112458.0,81.3264,81.3756,81.3166,81.3264,112458.0
2025-03-12 15:35:00,82.73,82.74,82.64,82.7,139418.0,81.3264,81.3363,81.238,81.297,139418.0
2025-03-12 15:40:00,82.7,82.74,82.67,82.74,167104.0,81.297,81.3363,81.2675,81.3363,167104.0
2025-03-12 15:45:00,82.73,82.79,82.7,82.78,452940.0,81.3264,81.3854,81.297,81.3756,452940.0
2025-03-12 15:50:00,82.78,82.78,82.67,82.76,556037.0,81.3756,81.3756,81.2675,81.3559,556037.0
2025-03-12 15:55:00,82.76,82.77,82.7,82.72,837006.0,81.3559,81.3658,81.297,81.3166,837006.0
2025-03-13 09:30:00,82.27,82.38,82.2,82.36,222707.0,80.8742,80.9824,80.8054,80.9627,222707.0
2025-03-13 09:35:00,82.36,82.43,82.31,82.39,218494.0,80.9627,81.0315,80.9136,80.9922,218494.0
2025-03-13 09:40:00,82.39,82.44,82.31,82.31,177873.0,80.9922,81.0414,80.9136,80.9136,177873.0
2025-03-13 09:45:00,82.31,82.35,82.23,82.25,116622.0,80.9136,80.9529,80.8349,80.8546,116622.0
2025-03-13 09:50:00,82.23,82.26,82.17,82.19,416296.0,80.8349,80.8644,80.7759,80.7956,416296.0
2025-03-13 09:55:00,82.19,82.21,82.1,82.13,318723.0,80.7956,80.8153,80.7071,80.7366,318723.0
2025-03-13 10:00:00,82.12,82.3,82.09,82.24,212447.0,80.7268,80.9037,80.6973,80.8448,212447.0
2025-03-13 10:05:00,82.24,82.36,82.24,82.34,371736.0,80.8448,80.9627,80.8448,80.9431,371736.0
2025-03-13 10:10:00,82.35,82.47,82.31,82.43,463805.0,80.9529,81.0709,80.9136,81.0315,463805.0
2025-03-13 10:15:00,82.43,82.47,82.38,82.46,203123.0,81.0315,81.0709,80.9824,81.061,203123.0
2025-03-13 10:20:00,82.45,82.47,82.37,82.42,267554.0,81.0512,81.0709,80.9726,81.0217,267554.0
2025-03-13 10:25:00,82.42,82.5,82.36,82.38,265078.0,81.0217,81.1003,80.9627,80.9824,265078.0
2025-03-13 10:30:00,82.38,82.46,82.36,82.38,272448.0,80.9824,81.061,80.9627,80.9824,272448.0
2025-03-13 10:35:00,82.37,82.39,82.28,82.32,166050.0,80.9726,80.9922,80.8841,80.9234,166050.0
2025-03-13 10:40:00,82.32,82.36,82.28,82.36,132172.0,80.9234,80.9627,80.8841,80.9627,132172.0
2025-03-13 10:45:00,82.35,82.42,82.32,82.38,184323.0,80.9529,81.0217,80.9234,80.9824,184323.0
2025-03-13 10:50:00,82.38,82.47,82.38,82.42,115657.0,80.9824,81.0709,80.9824,81.0217,115657.0
2025-03-13 10:55:00,82.42,82.44,82.38,82.4,134770.0,81.0217,81.0414,80.9824,81.002,134770.0
2025-03-13 11:00:00,82.41,82.48,82.4,82.44,85781.0,81.0119,81.0807,81.002,81.0414,85781.0
2025-03-13 11:05:00,82.42,82.5,82.3,82.32,100799.0,81.0217,81.1003,80.9037,80.9234,100799.0
2025-03-13 11:10:00,82.32,82.37,82.26,82.28,286515.0,80.9234,80.9726,80.8644,80.8841,286515.0
2025-03-13 11:15:00,82.29,82.33,82.27,82.31,107563.0,80.8939,80.9332,80.8742,80.9136,107563.0
2025-03-13 11:20:00,82.31,82.31,82.24,82.3,154189.0,80.9136,80.9136,80.8448,80.9037,154189.0
2025-03-13 11:25:00,82.3,82.32,82.23,82.26,206923.0,80.9037,80.9234,80.8349,80.8644,206923.0
2025-03-13 11:30:00,82.25,82.32,82.23,82.29,116298.0,80.8546,80.9234,80.8349,80.8939,116298.0
2025-03-13 11:35:00,82.29,82.29,82.15,82.19,321620.0,80.8939,80.8939,80.7563,80.7956,321620.0
2025-03-13 11:40:00,82.19,82.4,82.12,82.31,767644.0,80.7956,81.002,80.7268,80.9136,767644.0
2025-03-13 11:45:00,82.3,82.46,82.28,82.45,507706.0,80.9037,81.061,80.8841,81.0512,507706.0
2025-03-13 11:50:00,82.45,82.45,82.29,82.3,349107.0,81.0512,81.0512,80.8939,80.9037,349107.0
2025-03-13 11:55:00,82.3,82.3,82.22,82.24,227320.0,80.9037,80.9037,80.8251,80.8448,227320.0
2025-03-13 12:00:00,82.25,82.31,82.22,82.3,227770.0,80.8546,80.9136,80.8251,80.9037,227770.0
2025-03-13 12:05:00,82.3,82.38,82.26,82.36,244209.0,80.9037,80.9824,80.8644,80.9627,244209.0
2025-03-13 12:10:00,82.36,82.38,82.31,82.33,318005.0,80.9627,80.9824,80.9136,80.9332,318005.0
2025-03-13 12:15:00,82.34,82.34,82.26,82.31,209031.0,80.9431,80.9431,80.8644,80.9136,209031.0
2025-03-13 12:20:00,82.3,82.32,82.26,82.29,168281.0,80.9037,80.9234,80.8644,80.8939,168281.0
2025-03-13 12:25:00,82.29,82.32,82.27,82.28,54834.0,80.8939,80.9234,80.8742,80.8841,54834.0
2025-03-13 12:30:00,82.28,82.37,82.26,82.36,155402.0,80.8841,80.9726,80.8644,80.9627,155402.0
2025-03-13 12:35:00,82.36,82.44,82.33,82.44,73561.0,80.9627,81.0414,80.9332,81.0414,73561.0
2025-03-13 12:40:00,82.44,82.47,82.34,82.35,76677.0,81.0414,81.0709,80.9431,80.9529,76677.0
2025-03-13 12:45:00,82.34,82.35,82.15,82.22,112128.0,80.9431,80.9529,80.7563,80.8251,112128.0
2025-03-13 12:50:00,82.22,82.32,82.19,82.26,91602.0,80.8251,80.9234,80.7956,80.8644,91602.0
2025-03-13 12:55:00,82.27,82.31,82.26,82.31,294654.0,80.8742,80.9136,80.8644,80.9136,294654.0
2025-03-13 13:00:00,82.31,82.33,82.24,82.32,75048.0,80.9136,80.9332,80.8448,80.9234,75048.0
2025-03-13 13:05:00,82.33,82.35,82.25,82.27,335266.0,80.9332,80.9529,80.8546,80.8742,335266.0
2025-03-13 13:10:00,82.27,82.27,82.18,82.2,66558.0,80.8742,80.8742,80.7858,80.8054,66558.0
2025-03-13 13:15:00,82.2,82.21,82.05,82.07,101351.0,80.8054,80.8153,80.658,80.6776,101351.0
2025-03-13 13:20:00,82.07,82.11,82.06,82.06,52407.0,80.6776,80.717,80.6678,80.6678,52407.0
2025-03-13 13:25:00,82.06,82.11,82.04,82.09,38726.0,80.6678,80.717,80.6481,80.6973,38726.0
2025-03-13 13:30:00,82.09,82.11,82.03,82.05,45964.0,80.6973,80.717,80.6383,80.658,45964.0
2025-03-13 13:35:00,82.04,82.07,82.02,82.04,74662.0,80.6481,80.6776,80.6285,80.6481,74662.0
2025-03-13 13:40:00,82.03,82.07,82.01,82.02,69398.0,80.6383,80.6776,80.6187,80.6285,69398.0
2025-03-13 13:45:00,82.02,82.04,81.99,82.01,51438.0,80.6285,80.6481,80.599,80.6187,51438.0
2025-03-13 13:50:00,82.02,82.07,82.01,82.03,95125.0,80.6285,80.6776,80.6187,80.6383,95125.0
2025-03-13 13:55:00,82.03,82.06,81.94,81.96,79964.0,80.6383,80.6678,80.5498,80.5695,79964.0
2025-03-13 14:00:00,81.95,82.09,81.93,82.06,268647.0,80.5597,80.6973,80.54,80.6678,268647.0
2025-03-13 14:05:00,82.06,82.15,82.04,82.14,73422.0,80.6678,80.7563,80.6481,80.7465,73422.0
2025-03-13 14:10:00,82.14,82.23,82.13,82.21,86257.0,80.7465,80.8349,80.7366,80.8153,86257.0
2025-03-13 14:15:00,82.21,82.21,82.11,82.14,116867.0,80.8153,80.8153,80.717,80.7465,116867.0
2025-03-13 14:20:00,82.14,82.2,82.13,82.19,28597.0,80.7465,80.8054,80.7366,80.7956,28597.0
2025-03-13 14:25:00,82.19,82.22,82.15,82.22,58946.0,80.7956,80.8251,80.7563,80.8251,58946.0
2025-03-13 14:30:00,82.22,82.27,82.17,82.24,89528.0,80.8251,80.8742,80.7759,80.8448,89528.0
2025-03-13 14:35:00,82.23,82.27,82.21,82.27,71036.0,80.8349,80.8742,80.8153,80.8742,71036.0
2025-03-13 14:40:00,82.26,82.32,82.24,82.31,235724.0,80.8644,80.9234,80.8448,80.9136,235724.0
2025-03-13 14:45:00,82.32,82.33,82.27,82.33,49733.0,80.9234,80.9332,80.8742,80.9332,49733.0
2025-03-13 14:50:00,82.32,82.33,82.24,82.29,92637.0,80.9234,80.9332,80.8448,80.8939,92637.0
2025-03-13 14:55:00,82.29,82.33,82.26,82.33,107657.0,80.8939,80.9332,80.8644,80.9332,107657.0
2025-03-13 15:00:00,82.33,82.4,82.29,82.31,344778.0,80.9332,81.002,80.8939,80.9136,344778.0
2025-03-13 15:05:00,82.31,82.31,82.23,82.26,207917.0,80.9136,80.9136,80.8349,80.8644,207917.0
2025-03-13 15:10:00,82.25,82.31,82.23,82.28,190915.0,80.8546,80.9136,80.8349,80.8841,190915.0
2025-03-13 15:15:00,82.28,82.31,82.26,82.31,187635.0,80.8841,80.9136,80.8644,80.9136,187635.0
2025-03-13 15:20:00,82.31,82.31,82.26,82.28,259575.0,80.9136,80.9136,80.8644,80.8841,259575.0
2025-03-13 15:25:00,82.28,82.28,82.13,82.19,310728.0,80.8841,80.8841,80.7366,80.7956,310728.0
2025-03-13 15:30:00,82.2,82.26,82.18,82.25,345729.0,80.8054,80.8644,80.7858,80.8546,345729.0
2025-03-13 15:35:00,82.25,82.25,82.14,82.15,368340.0,80.8546,80.8546,80.7465,80.7563,368340.0
2025-03-13 15:40:00,82.15,82.21,82.15,82.2,319466.0,80.7563,80.8153,80.7563,80.8054,319466.0
2025-03-13 15:45:00,82.2,82.23,82.17,82.23,379881.0,80.8054,80.8349,80.7759,80.8349,379881.0
2025-03-13 15:50:00,82.22,82.22,82.14,82.18,556361.0,80.8251,80.8251,80.7465,80.7858,556361.0
2025-03-13 15:55:00,82.18,82.22,82.17,82.18,1224921.0,80.7858,80.8251,80.7759,80.7858,1224921.0
2025-03-14 09:30:00,83.0,83.09,82.92,83.04,334754.0,81.5919,81.6803,81.5132,81.6312,334754.0
2025-03-14 09:35:00,83.05,83.16,83.02,83.11,112366.0,81.641,81.7491,81.6115,81.7,112366.0
2025-03-14 09:40:00,83.14,83.18,83.12,83.15,89372.0,81.7295,81.7688,81.7098,81.7393,89372.0
2025-03-14 09:45:00,83.15,83.19,83.1,83.16,81687.0,81.7393,81.7786,81.6902,81.7491,81687.0
2025-03-14 09:50:00,83.17,83.2,83.12,83.19,63162.0,81.759,81.7885,81.7098,81.7786,63162.0
2025-03-14 09:55:00,83.19,83.19,83.09,83.11,107681.0,81.7786,81.7786,81.6803,81.7,107681.0
2025-03-14 10:00:00,83.11,83.13,82.85,83.13,393122.0,81.7,81.7197,81.4444,81.7197,393122.0
2025-03-14 10:05:00,83.13,83.21,83.12,83.12,49962.0,81.7197,81.7983,81.7098,81.7098,49962.0
2025-03-14 10:10:00,83.13,83.19,83.1,83.16,83893.0,81.7197,81.7786,81.6902,81.7491,83893.0
2025-03-14 10:15:00,83.16,83.2,83.12,83.14,122504.0,81.7491,81.7885,81.7098,81.7295,122504.0
2025-03-14 10:20:00,83.13,83.17,83.1,83.16,80988.0,81.7197,81.759,81.6902,81.7491,80988.0
2025-03-14 10:25:00,83.17,83.17,83.12,83.13,47118.0,81.759,81.759,81.7098,81.7197,47118.0
2025-03-14 10:30:00,83.12,83.21,83.1,83.1,95280.0,81.7098,81.7983,81.6902,81.6902,95280.0
2025-03-14 10:35:00,83.1,83.18,83.03,83.18,446992.0,81.6902,81.7688,81.6214,81.7688,446992.0
2025-03-14 10:40:00,83.18,83.22,83.13,83.22,99487.0,81.7688,81.8081,81.7197,81.8081,99487.0
2025-03-14 10:45:00,83.22,83.26,83.19,83.23,71171.0,81.8081,81.8475,81.7786,81.818,71171.0
2025-03-14 10:50:00,83.24,83.3,83.23,83.26,217653.0,81.8278,81.8868,81.818,81.8475,217653.0
2025-03-14 10:55:00,83.26,83.27,83.2,83.27,58426.0,81.8475,81.8573,81.7885,81.8573,58426.0
2025-03-14 11:00:00,83.27,83.32,83.27,83.28,106006.0,81.8573,81.9064,81.8573,81.8671,106006.0
2025-03-14 11:05:00,83.29,83.32,83.26,83.29,163712.0,81.8769,81.9064,81.8475,81.8769,163712.0
2025-03-14 11:10:00,83.28,83.32,83.24,83.28,58910.0,81.8671,81.9064,81.8278,81.8671,58910.0
2025-03-14 11:15:00,83.28,83.36,83.28,83.35,103579.0,81.8671,81.9458,81.8671,81.9359,103579.0
2025-03-14 11:20:00,83.36,83.41,83.35,83.4,79878.0,81.9458,81.9949,81.9359,81.9851,79878.0
2025-03-14 11:25:00,83.41,83.41,83.33,83.36,82015.0,81.9949,81.9949,81.9163,81.9458,82015.0
2025-03-14 11:30:00,83.37,83.41,83.36,83.37,78113.0,81.9556,81.9949,81.9458,81.9556,78113.0
2025-03-14 11:35:00,83.37,83.42,83.36,83.4,36030.0,81.9556,82.0047,81.9458,81.9851,36030.0
2025-03-14 11:40:00,83.41,83.47,83.39,83.43,234797.0,81.9949,82.0539,81.9752,82.0146,234797.0
2025-03-14 11:45:00,83.43,83.44,83.35,83.38,44369.0,82.0146,82.0244,81.9359,81.9654,44369.0
2025-03-14 11:50:00,83.38,83.39,83.34,83.36,38906.0,81.9654,81.9752,81.9261,81.9458,38906.0
2025-03-14 11:55:00,83.37,83.4,83.35,83.37,107836.0,81.9556,81.9851,81.9359,81.9556,107836.0
2025-03-14 12:00:00,83.37,83.39,83.32,83.33,122321.0,81.9556,81.9752,81.9064,81.9163,122321.0
2025-03-14 12:05:00,83.32,83.39,83.32,83.37,111419.0,81.9064,81.9752,81.9064,81.9556,111419.0
2025-03-14 12:10:00,83.37,83.39,83.33,83.35,162834.0,81.9556,81.9752,81.9163,81.9359,162834.0
2025-03-14 12:15:00,83.35,83.35,83.28,83.3,202536.0,81.9359,81.9359,81.8671,81.8868,202536.0
2025-03-14 12:20:00,83.31,83.35,83.3,83.34,137559.0,81.8966,81.9359,81.8868,81.9261,137559.0
2025-03-14 12:25:00,83.34,83.36,83.27,83.29,141562.0,81.9261,81.9458,81.8573,81.8769,141562.0
2025-03-14 12:30:00,83.29,83.37,83.27,83.37,187618.0,81.8769,81.9556,81.8573,81.9556,187618.0
2025-03-14 12:35:00,83.36,83.49,83.36,83.42,79754.0,81.9458,82.0735,81.9458,82.0047,79754.0
2025-03-14 12:40:00,83.42,83.52,83.42,83.49,61951.0,82.0047,82.103,82.0047,82.0735,61951.0
2025-03-14 12:45:00,83.49,83.53,83.47,83.52,31787.0,82.0735,82.1129,82.0539,82.103,31787.0
2025-03-14 12:50:00,83.53,83.58,83.52,83.55,81121.0,82.1129,82.162,82.103,82.1325,81121.0
2025-03-14 12:55:00,83.55,83.56,83.53,83.55,36498.0,82.1325,82.1424,82.1129,82.1325,36498.0
2025-03-14 13:00:00,83.55,83.59,83.51,83.54,216404.0,82.1325,82.1719,82.0932,82.1227,216404.0
2025-03-14 13:05:00,83.54,83.59,83.53,83.57,84112.0,82.1227,82.1719,82.1129,82.1522,84112.0
2025-03-14 13:10:00,83.58,83.58,83.49,83.52,157258.0,82.162,82.162,82.0735,82.103,157258.0
2025-03-14 13:15:00,83.52,83.57,83.52,83.54,102149.0,82.103,82.1522,82.103,82.1227,102149.0
2025-03-14 13:20:00,83.54,83.57,83.53,83.55,31499.0,82.1227,82.1522,82.1129,82.1325,31499.0
2025-03-14 13:25:00,83.56,83.59,83.52,83.54,78792.0,82.1424,82.1719,82.103,82.1227,78792.0
2025-03-14 13:30:00,83.54,83.57,83.5,83.53,125618.0,82.1227,82.1522,82.0834,82.1129,125618.0
2025-03-14 13:35:00,83.53,83.55,83.47,83.55,98829.0,82.1129,82.1325,82.0539,82.1325,98829.0
2025-03-14 13:40:00,83.54,83.54,83.45,83.45,152290.0,82.1227,82.1227,82.0342,82.0342,152290.0
2025-03-14 13:45:00,83.45,83.46,83.42,83.42,71307.0,82.0342,82.0441,82.0047,82.0047,71307.0
2025-03-14 13:50:00,83.43,83.48,83.43,83.46,85133.0,82.0146,82.0637,82.0146,82.0441,85133.0
2025-03-14 13:55:00,83.46,83.47,83.4,83.41,71460.0,82.0441,82.0539,81.9851,81.9949,71460.0
2025-03-14 14:00:00,83.41,83.51,83.41,83.49,41600.0,81.9949,82.0932,81.9949,82.0735,41600.0
2025-03-14 14:05:00,83.49,83.52,83.47,83.48,59228.0,82.0735,82.103,82.0539,82.0637,59228.0
2025-03-14 14:10:00,83.49,83.51,83.47,83.48,412371.0,82.0735,82.0932,82.0539,82.0637,412371.0
2025-03-14 14:15:00,83.47,83.51,83.46,83.5,85113.0,82.0539,82.0932,82.0441,82.0834,85113.0
2025-03-14 14:20:00,83.49,83.5,83.45,83.46,43071.0,82.0735,82.0834,82.0342,82.0441,43071.0
2025-03-14 14:25:00,83.46,83.52,83.46,83.46,52962.0,82.0441,82.103,82.0441,82.0441,52962.0
2025-03-14 14:30:00,83.47,83.54,83.46,83.54,65665.0,82.0539,82.1227,82.0441,82.1227,65665.0
2025-03-14 14:35:00,83.53,83.58,83.52,83.58,69880.0,82.1129,82.162,82.103,82.162,69880.0
2025-03-14 14:40:00,83.58,83.59,83.53,83.57,94454.0,82.162,82.1719,82.1129,82.1522,94454.0
2025-03-14 14:45:00,83.58,83.61,83.56,83.59,71686.0,82.162,82.1915,82.1424,82.1719,71686.0
2025-03-14 14:50:00,83.59,83.59,83.54,83.56,101977.0,82.1719,82.1719,82.1227,82.1424,101977.0
2025-03-14 14:55:00,83.56,83.58,83.52,83.56,100494.0,82.1424,82.162,82.103,82.1424,100494.0
2025-03-14 15:00:00,83.56,83.6,83.54,83.6,66941.0,82.1424,82.1817,82.1227,82.1817,66941.0
2025-03-14 15:05:00,83.6,83.62,83.59,83.61,113585.0,82.1817,82.2013,82.1719,82.1915,113585.0
2025-03-14 15:10:00,83.61,83.64,83.59,83.64,168993.0,82.1915,82.221,82.1719,82.221,168993.0
2025-03-14 15:15:00,83.63,83.64,83.58,83.59,75325.0,82.2112,82.221,82.162,82.1719,75325.0
2025-03-14 15:20:00,83.59,83.61,83.56,83.59,44941.0,82.1719,82.1915,82.1424,82.1719,44941.0
2025-03-14 15:25:00,83.59,83.61,83.55,83.56,51155.0,82.1719,82.1915,82.1325,82.1424,51155.0
2025-03-14 15:30:00,83.56,83.6,83.56,83.59,115120.0,82.1424,82.1817,82.1424,82.1719,115120.0
2025-03-14 15:35:00,83.59,83.62,83.55,83.59,106528.0,82.1719,82.2013,82.1325,82.1719,106528.0
2025-03-14 15:40:00,83.59,83.64,83.57,83.64,201545.0,82.1719,82.221,82.1522,82.221,201545.0
2025-03-14 15:45:00,83.63,83.68,83.62,83.68,300573.0,82.2112,82.2603,82.2013,82.2603,300573.0
2025-03-14 15:50:00,83.67,83.7,83.61,83.7,529187.0,82.2505,82.28,82.1915,82.28,529187.0
2025-03-14 15:55:00,83.69,83.73,83.67,83.7,1509921.0,82.2702,82.3095,82.2505,82.28,1509921.0
2025-03-17 09:30:00,83.93,84.14,83.87,84.13,241411.0,82.5061,82.7125,82.4471,82.7027,241411.0
2025-03-17 09:35:00,84.14,84.19,84.11,84.17,123358.0,82.7125,82.7617,82.683,82.742,123358.0
2025-03-17 09:40:00,84.17,84.25,84.15,84.24,159123.0,82.742,82.8207,82.7224,82.8108,159123.0
2025-03-17 09:45:00,84.24,84.31,84.2,84.21,175830.0,82.8108,82.8796,82.7715,82.7813,175830.0
2025-03-17 09:50:00,84.21,84.29,84.18,84.29,106459.0,82.7813,82.86,82.7518,82.86,106459.0
2025-03-17 09:55:00,84.3,84.31,84.23,84.26,271486.0,82.8698,82.8796,82.801,82.8305,271486.0
2025-03-17 10:00:00,84.25,84.28,84.19,84.23,105883.0,82.8207,82.8501,82.7617,82.801,105883.0
2025-03-17 10:05:00,84.23,84.24,84.14,84.19,128156.0,82.801,82.8108,82.7125,82.7617,128156.0
2025-03-17 10:10:00,84.19,84.22,84.16,84.21,216903.0,82.7617,82.7912,82.7322,82.7813,216903.0
2025-03-17 10:15:00,84.22,84.23,84.16,84.19,62189.0,82.7912,82.801,82.7322,82.7617,62189.0
2025-03-17 10:20:00,84.19,84.22,84.17,84.2,134154.0,82.7617,82.7912,82.742,82.7715,134154.0
2025-03-17 10:25:00,84.21,84.23,84.15,84.21,46484.0,82.7813,82.801,82.7224,82.7813,46484.0
2025-03-17 10:30:00,84.2,84.25,84.18,84.23,156071.0,82.7715,82.8207,82.7518,82.801,156071.0
2025-03-17 10:35:00,84.23,84.27,84.17,84.27,115438.0,82.801,82.8403,82.742,82.8403,115438.0
2025-03-17 10:40:00,84.26,84.33,84.23,84.32,364198.0,82.8305,82.8993,82.801,82.8895,364198.0
2025-03-17 10:45:00,84.32,84.34,84.3,84.31,67563.0,82.8895,82.9091,82.8698,82.8796,67563.0
2025-03-17 10:50:00,84.31,84.31,84.22,84.23,50171.0,82.8796,82.8796,82.7912,82.801,50171.0
2025-03-17 10:55:00,84.22,84.23,84.16,84.22,40674.0,82.7912,82.801,82.7322,82.7912,40674.0
2025-03-17 11:00:00,84.23,84.28,84.22,84.25,77424.0,82.801,82.8501,82.7912,82.8207,77424.0
2025-03-17 11:05:00,84.25,84.26,84.22,84.25,67943.0,82.8207,82.8305,82.7912,82.8207,67943.0
2025-03-17 11:10:00,84.26,84.32,84.24,84.31,65121.0,82.8305,82.8895,82.8108,82.8796,65121.0
2025-03-17 11:15:00,84.31,84.36,84.27,84.34,86155.0,82.8796,82.9288,82.8403,82.9091,86155.0
2025-03-17 11:20:00,84.34,84.38,84.31,84.38,24905.0,82.9091,82.9484,82.8796,82.9484,24905.0
2025-03-17 11:25:00,84.39,84.4,84.33,84.33,37739.0,82.9583,82.9681,82.8993,82.8993,37739.0
2025-03-17 11:30:00,84.33,84.36,84.24,84.26,83961.0,82.8993,82.9288,82.8108,82.8305,83961.0
2025-03-17 11:35:00,84.26,84.3,84.25,84.27,65878.0,82.8305,82.8698,82.8207,82.8403,65878.0
2025-03-17 11:40:00,84.28,84.32,84.27,84.31,36974.0,82.8501,82.8895,82.8403,82.8796,36974.0
2025-03-17 11:45:00,84.31,84.36,84.29,84.36,76002.0,82.8796,82.9288,82.86,82.9288,76002.0
2025-03-17 11:50:00,84.36,84.36,84.32,84.34,66690.0,82.9288,82.9288,82.8895,82.9091,66690.0
2025-03-17 11:55:00,84.34,84.38,84.3,84.32,25878.0,82.9091,82.9484,82.8698,82.8895,25878.0
2025-03-17 12:00:00,84.32,84.34,84.29,84.33,25803.0,82.8895,82.9091,82.86,82.8993,25803.0
2025-03-17 12:05:00,84.33,84.37,84.33,84.37,23670.0,82.8993,82.9386,82.8993,82.9386,23670.0
2025-03-17 12:10:00,84.37,84.37,84.33,84.34,36596.0,82.9386,82.9386,82.8993,82.9091,36596.0
2025-03-17 12:15:00,84.35,84.36,84.3,84.31,39063.0,82.919,82.9288,82.8698,82.8796,39063.0
2025-03-17 12:20:00,84.32,84.33,84.29,84.31,161842.0,82.8895,82.8993,82.86,82.8796,161842.0
2025-03-17 12:25:00,84.31,84.33,84.31,84.33,43977.0,82.8796,82.8993,82.8796,82.8993,43977.0
2025-03-17 12:30:00,84.32,84.37,84.3,84.37,159917.0,82.8895,82.9386,82.8698,82.9386,159917.0
2025-03-17 12:35:00,84.37,84.4,84.35,84.36,153797.0,82.9386,82.9681,82.919,82.9288,153797.0
2025-03-17 12:40:00,84.35,84.37,84.32,84.33,34567.0,82.919,82.9386,82.8895,82.8993,34567.0
2025-03-17 12:45:00,84.34,84.36,84.31,84.36,173681.0,82.9091,82.9288,82.8796,82.9288,173681.0
2025-03-17 12:50:00,84.36,84.41,84.36,84.41,36376.0,82.9288,82.9779,82.9288,82.9779,36376.0
2025-03-17 12:55:00,84.41,84.42,84.38,84.39,25788.0,82.9779,82.9878,82.9484,82.9583,25788.0
2025-03-17 13:00:00,84.38,84.39,84.33,84.36,63960.0,82.9484,82.9583,82.8993,82.9288,63960.0
2025-03-17 13:05:00,84.36,84.43,84.36,84.41,71724.0,82.9288,82.9976,82.9288,82.9779,71724.0
2025-03-17 13:10:00,84.42,84.45,84.41,84.44,46845.0,82.9878,83.0173,82.9779,83.0074,46845.0
2025-03-17 13:15:00,84.44,84.46,84.42,84.44,30286.0,83.0074,83.0271,82.9878,83.0074,30286.0
2025-03-17 13:20:00,84.44,84.45,84.4,84.45,23554.0,83.0074,83.0173,82.9681,83.0173,23554.0
2025-03-17 13:25:00,84.45,84.47,84.44,84.45,50045.0,83.0173,83.0369,83.0074,83.0173,50045.0
2025-03-17 13:30:00,84.46,84.5,84.45,84.5,36842.0,83.0271,83.0664,83.0173,83.0664,36842.0
2025-03-17 13:35:00,84.51,84.57,84.5,84.56,113413.0,83.0762,83.1352,83.0664,83.1254,113413.0
2025-03-17 13:40:00,84.57,84.6,84.56,84.58,44588.0,83.1352,83.1647,83.1254,83.1451,44588.0
2025-03-17 13:45:00,84.58,84.58,84.54,84.58,39674.0,83.1451,83.1451,83.1057,83.1451,39674.0
2025-03-17 13:50:00,84.58,84.61,84.57,84.61,41399.0,83.1451,83.1745,83.1352,83.1745,41399.0
2025-03-17 13:55:00,84.6,84.61,84.58,84.6,95484.0,83.1647,83.1745,83.1451,83.1647,95484.0
2025-03-17 14:00:00,84.6,84.66,84.58,84.61,408074.0,83.1647,83.2237,83.1451,83.1745,408074.0
2025-03-17 14:05:00,84.61,84.66,84.6,84.66,78710.0,83.1745,83.2237,83.1647,83.2237,78710.0
2025-03-17 14:10:00,84.66,84.7,84.62,84.7,76844.0,83.2237,83.263,83.1844,83.263,76844.0
2025-03-17 14:15:00,84.7,84.73,84.67,84.73,193327.0,83.263,83.2925,83.2335,83.2925,193327.0
2025-03-17 14:20:00,84.72,84.74,84.68,84.71,164686.0,83.2827,83.3023,83.2434,83.2729,164686.0
2025-03-17 14:25:00,84.71,84.75,84.7,84.72,32000.0,83.2729,83.3122,83.263,83.2827,32000.0
2025-03-17 14:30:00,84.72,84.76,84.71,84.76,61867.0,83.2827,83.322,83.2729,83.322,61867.0
2025-03-17 14:35:00,84.76,84.76,84.7,84.73,53744.0,83.322,83.322,83.263,83.2925,53744.0
2025-03-17 14:40:00,84.73,84.76,84.71,84.75,865935.0,83.2925,83.322,83.2729,83.3122,865935.0
2025-03-17 14:45:00,84.76,84.78,84.74,84.78,187611.0,83.322,83.3417,83.3023,83.3417,187611.0
2025-03-17 14:50:00,84.77,84.77,84.74,84.76,50579.0,83.3318,83.3318,83.3023,83.322,50579.0
2025-03-17 14:55:00,84.76,84.78,84.73,84.73,69399.0,83.322,83.3417,83.2925,83.2925,69399.0
2025-03-17 15:00:00,84.73,84.74,84.7,84.7,192153.0,83.2925,83.3023,83.263,83.263,192153.0
2025-03-17 15:05:00,84.71,84.74,84.69,84.7,50396.0,83.2729,83.3023,83.2532,83.263,50396.0
2025-03-17 15:10:00,84.7,84.71,84.67,84.7,105125.0,83.263,83.2729,83.2335,83.263,105125.0
2025-03-17 15:15:00,84.7,84.71,84.68,84.69,173093.0,83.263,83.2729,83.2434,83.2532,173093.0
2025-03-17 15:20:00,84.7,84.72,84.69,84.7,109837.0,83.263,83.2827,83.2532,83.263,109837.0
2025-03-17 15:25:00,84.7,84.71,84.68,84.7,94284.0,83.263,83.2729,83.2434,83.263,94284.0
2025-03-17 15:30:00,84.7,84.72,84.67,84.67,113083.0,83.263,83.2827,83.2335,83.2335,113083.0
2025-03-17 15:35:00,84.67,84.71,84.66,84.7,47154.0,83.2335,83.2729,83.2237,83.263,47154.0
2025-03-17 15:40:00,84.7,84.72,84.68,84.72,135740.0,83.263,83.2827,83.2434,83.2827,135740.0
2025-03-17 15:45:00,84.72,84.72,84.67,84.68,309263.0,83.2827,83.2827,83.2335,83.2434,309263.0
2025-03-17 15:50:00,84.68,84.69,84.64,84.65,498753.0,83.2434,83.2532,83.204,83.2139,498753.0
2025-03-17 15:55:00,84.65,84.66,84.6,84.65,781287.0,83.2139,83.2237,83.1647,83.2139,781287.0
2025-03-18 09:30:00,84.58,84.6,84.5,84.5,158076.0,83.1451,83.1647,83.0664,83.0664,158076.0
2025-03-18 09:35:00,84.51,84.53,84.43,84.44,135813.0,83.0762,83.0959,82.9976,83.0074,135813.0
2025-03-18 09:40:00,84.43,84.47,84.36,84.39,126779.0,82.9976,83.0369,82.9288,82.9583,126779.0
2025-03-18 09:45:00,84.38,84.47,84.34,84.43,168342.0,82.9484,83.0369,82.9091,82.9976,168342.0
2025-03-18 09:50:00,84.43,84.46,84.35,84.38,67141.0,82.9976,83.0271,82.919,82.9484,67141.0
2025-03-18 09:55:00,84.37,84.4,84.33,84.36,30940.0,82.9386,82.9681,82.8993,82.9288,30940.0
2025-03-18 10:00:00,84.35,84.36,84.31,84.35,32748.0,82.919,82.9288,82.8796,82.919,32748.0
2025-03-18 10:05:00,84.36,84.42,84.35,84.4,975942.0,82.9288,82.9878,82.919,82.9681,975942.0
2025-03-18 10:10:00,84.4,84.41,84.33,84.34,189308.0,82.9681,82.9779,82.8993,82.9091,189308.0
2025-03-18 10:15:00,84.34,84.4,84.32,84.34,48447.0,82.9091,82.9681,82.8895,82.9091,48447.0
2025-03-18 10:20:00,84.34,84.41,84.34,84.39,55693.0,82.9091,82.9779,82.9091,82.9583,55693.0
2025-03-18 10:25:00,84.39,84.44,84.36,84.42,46779.0,82.9583,83.0074,82.9288,82.9878,46779.0
2025-03-18 10:30:00,84.42,84.44,84.36,84.42,69379.0,82.9878,83.0074,82.9288,82.9878,69379.0
2025-03-18 10:35:00,84.42,84.47,84.41,84.47,42217.0,82.9878,83.0369,82.9779,83.0369,42217.0
2025-03-18 10:40:00,84.48,84.49,84.41,84.43,82988.0,83.0468,83.0566,82.9779,82.9976,82988.0
2025-03-18 10:45:00,84.42,84.42,84.34,84.36,45218.0,82.9878,82.9878,82.9091,82.9288,45218.0
2025-03-18 10:50:00,84.36,84.41,84.35,84.39,266553.0,82.9288,82.9779,82.919,82.9583,266553.0
2025-03-18 10:55:00,84.39,84.47,84.36,84.39,259376.0,82.9583,83.0369,82.9288,82.9583,259376.0
2025-03-18 11:00:00,84.39,84.4,84.14,84.26,136703.0,82.9583,82.9681,82.7125,82.8305,136703.0
2025-03-18 11:05:00,84.25,84.25,84.17,84.22,58041.0,82.8207,82.8207,82.742,82.7912,58041.0
2025-03-18 11:10:00,84.22,84.27,84.2,84.27,36426.0,82.7912,82.8403,82.7715,82.8403,36426.0
2025-03-18 11:15:00,84.25,84.29,84.23,84.26,32242.0,82.8207,82.86,82.801,82.8305,32242.0
2025-03-18 11:20:00,84.26,84.26,84.22,84.25,24978.0,82.8305,82.8305,82.7912,82.8207,24978.0
2025-03-18 11:25:00,84.27,84.36,84.27,84.3,50817.0,82.8403,82.9288,82.8403,82.8698,50817.0
2025-03-18 11:30:00,84.3,84.36,84.27,84.34,109342.0,82.8698,82.9288,82.8403,82.9091,109342.0
2025-03-18 11:35:00,84.34,84.43,84.32,84.43,170029.0,82.9091,82.9976,82.8895,82.9976,170029.0
2025-03-18 11:40:00,84.43,84.47,84.38,84.46,81508.0,82.9976,83.0369,82.9484,83.0271,81508.0
2025-03-18 11:45:00,84.47,84.49,84.41,84.41,23768.0,83.0369,83.0566,82.9779,82.9779,23768.0
2025-03-18 11:50:00,84.4,84.43,84.4,84.42,38754.0,82.9681,82.9976,82.9681,82.9878,38754.0
2025-03-18 11:55:00,84.42,84.44,84.36,84.4,60439.0,82.9878,83.0074,82.9288,82.9681,60439.0
2025-03-18 12:00:00,84.38,84.44,84.38,84.43,83528.0,82.9484,83.0074,82.9484,82.9976,83528.0
2025-03-18 12:05:00,84.44,84.49,84.44,84.48,23857.0,83.0074,83.0566,83.0074,83.0468,23857.0
2025-03-18 12:10:00,84.47,84.54,84.47,84.52,35299.0,83.0369,83.1057,83.0369,83.0861,35299.0
2025-03-18 12:15:00,84.53,84.54,84.48,84.49,16884.0,83.0959,83.1057,83.0468,83.0566,16884.0
2025-03-18 12:20:00,84.5,84.54,84.49,84.54,31688.0,83.0664,83.1057,83.0566,83.1057,31688.0
2025-03-18 12:25:00,84.55,84.61,84.53,84.61,106600.0,83.1156,83.1745,83.0959,83.1745,106600.0
2025-03-18 12:30:00,84.6,84.63,84.56,84.6,88431.0,83.1647,83.1942,83.1254,83.1647,88431.0
2025-03-18 12:35:00,84.59,84.63,84.54,84.6,102553.0,83.1549,83.1942,83.1057,83.1647,102553.0
2025-03-18 12:40:00,84.59,84.61,84.55,84.56,36616.0,83.1549,83.1745,83.1156,83.1254,36616.0
2025-03-18 12:45:00,84.57,84.59,84.53,84.55,32936.0,83.1352,83.1549,83.0959,83.1156,32936.0
2025-03-18 12:50:00,84.55,84.55,84.48,84.52,41005.0,83.1156,83.1156,83.0468,83.0861,41005.0
2025-03-18 12:55:00,84.54,84.59,84.53,84.57,163068.0,83.1057,83.1549,83.0959,83.1352,163068.0
2025-03-18 13:00:00,84.56,84.6,84.54,84.57,70586.0,83.1254,83.1647,83.1057,83.1352,70586.0
2025-03-18 13:05:00,84.57,84.58,84.45,84.49,125026.0,83.1352,83.1451,83.0173,83.0566,125026.0
2025-03-18 13:10:00,84.49,84.59,84.48,84.59,70706.0,83.0566,83.1549,83.0468,83.1549,70706.0
2025-03-18 13:15:00,84.59,84.59,84.41,84.54,620104.0,83.1549,83.1549,82.9779,83.1057,620104.0
2025-03-18 13:20:00,84.53,84.61,84.51,84.6,51737.0,83.0959,83.1745,83.0762,83.1647,51737.0
2025-03-18 13:25:00,84.62,84.64,84.55,84.58,95504.0,83.1844,83.204,83.1156,83.1451,95504.0
2025-03-18 13:30:00,84.58,84.61,84.54,84.61,105918.0,83.1451,83.1745,83.1057,83.1745,105918.0
2025-03-18 13:35:00,84.61,84.71,84.6,84.69,73076.0,83.1745,83.2729,83.1647,83.2532,73076.0
2025-03-18 13:40:00,84.7,84.7,84.63,84.65,61768.0,83.263,83.263,83.1942,83.2139,61768.0
2025-03-18 13:45:00,84.65,84.69,84.64,84.67,70461.0,83.2139,83.2532,83.204,83.2335,70461.0
2025-03-18 13:50:00,84.67,84.7,84.67,84.68,108368.0,83.2335,83.263,83.2335,83.2434,108368.0
2025-03-18 13:55:00,84.68,84.68,84.62,84.67,77190.0,83.2434,83.2434,83.1844,83.2335,77190.0
2025-03-18 14:00:00,84.67,84.69,84.6,84.62,84907.0,83.2335,83.2532,83.1647,83.1844,84907.0
2025-03-18 14:05:00,84.61,84.64,84.58,84.63,127471.0,83.1745,83.204,83.1451,83.1942,127471.0
2025-03-18 14:10:00,84.64,84.64,84.56,84.58,108992.0,83.204,83.204,83.1254,83.1451,108992.0
2025-03-18 14:15:00,84.58,84.62,84.56,84.62,98914.0,83.1451,83.1844,83.1254,83.1844,98914.0
2025-03-18 14:20:00,84.62,84.69,84.6,84.66,59526.0,83.1844,83.2532,83.1647,83.2237,59526.0
2025-03-18 14:25:00,84.66,84.68,84.6,84.61,200368.0,83.2237,83.2434,83.1647,83.1745,200368.0
2025-03-18 14:30:00,84.62,84.7,84.61,84.66,46864.0,83.1844,83.263,83.1745,83.2237,46864.0
2025-03-18 14:35:00,84.66,84.71,84.65,84.68,61259.0,83.2237,83.2729,83.2139,83.2434,61259.0
2025-03-18 14:40:00,84.68,84.68,84.62,84.65,38511.0,83.2434,83.2434,83.1844,83.2139,38511.0
2025-03-18 14:45:00,84.65,84.73,84.65,84.69,115314.0,83.2139,83.2925,83.2139,83.2532,115314.0
2025-03-18 14:50:00,84.69,84.76,84.66,84.71,284413.0,83.2532,83.322,83.2237,83.2729,284413.0
2025-03-18 14:55:00,84.71,84.73,84.68,84.7,82458.0,83.2729,83.2925,83.2434,83.263,82458.0
2025-03-18 15:00:00,84.7,84.71,84.65,84.7,152940.0,83.263,83.2729,83.2139,83.263,152940.0
2025-03-18 15:05:00,84.69,84.72,84.66,84.71,65575.0,83.2532,83.2827,83.2237,83.2729,65575.0
2025-03-18 15:10:00,84.7,84.75,84.69,84.73,42272.0,83.263,83.3122,83.2532,83.2925,42272.0
2025-03-18 15:15:00,84.71,84.78,84.71,84.74,51272.0,83.2729,83.3417,83.2729,83.3023,51272.0
2025-03-18 15:20:00,84.75,84.77,84.72,84.73,32015.0,83.3122,83.3318,83.2827,83.2925,32015.0
2025-03-18 15:25:00,84.73,84.75,84.67,84.73,26300.0,83.2925,83.3122,83.2335,83.2925,26300.0
2025-03-18 15:30:00,84.73,84.74,84.7,84.7,131534.0,83.2925,83.3023,83.263,83.263,131534.0
2025-03-18 15:35:00,84.7,84.7,84.66,84.67,378422.0,83.263,83.263,83.2237,83.2335,378422.0
2025-03-18 15:40:00,84.67,84.68,84.63,84.65,214192.0,83.2335,83.2434,83.1942,83.2139,214192.0
2025-03-18 15:45:00,84.64,84.65,84.57,84.59,72504.0,83.204,83.2139,83.1352,83.1549,72504.0
2025-03-18 15:50:00,84.59,84.67,84.58,84.66,206284.0,83.1549,83.2335,83.1451,83.2237,206284.0
2025-03-18 15:55:00,84.66,84.67,84.61,84.65,608306.0,83.2237,83.2335,83.1745,83.2139,608306.0
2025-03-19 09:30:00,84.34,84.4,84.3,84.37,266173.0,82.9091,82.9681,82.8698,82.9386,266173.0
2025-03-19 09:35:00,84.36,84.37,84.32,84.34,111184.0,82.9288,82.9386,82.8895,82.9091,111184.0
2025-03-19 09:40:00,84.34,84.37,84.28,84.31,187429.0,82.9091,82.9386,82.8501,82.8796,187429.0
2025-03-19 09:45:00,84.3,84.33,84.28,84.31,349141.0,82.8698,82.8993,82.8501,82.8796,349141.0
2025-03-19 09:50:00,84.31,84.35,84.27,84.34,92888.0,82.8796,82.919,82.8403,82.9091,92888.0
2025-03-19 09:55:00,84.34,84.42,84.34,84.38,48000.0,82.9091,82.9878,82.9091,82.9484,48000.0
2025-03-19 10:00:00,84.38,84.43,84.36,84.43,139229.0,82.9484,82.9976,82.9288,82.9976,139229.0
2025-03-19 10:05:00,84.42,84.48,84.41,84.48,142369.0,82.9878,83.0468,82.9779,83.0468,142369.0
2025-03-19 10:10:00,84.48,84.48,84.44,84.45,96252.0,83.0468,83.0468,83.0074,83.0173,96252.0
2025-03-19 10:15:00,84.46,84.47,84.43,84.47,247210.0,83.0271,83.0369,82.9976,83.0369,247210.0
2025-03-19 10:20:00,84.47,84.48,84.43,84.47,69682.0,83.0369,83.0468,82.9976,83.0369,69682.0
2025-03-19 10:25:00,84.48,84.5,84.45,84.45,128740.0,83.0468,83.0664,83.0173,83.0173,128740.0
2025-03-19 10:30:00,84.46,84.55,84.46,84.54,61065.0,83.0271,83.1156,83.0271,83.1057,61065.0
2025-03-19 10:35:00,84.54,84.56,84.51,84.53,54868.0,83.1057,83.1254,83.0762,83.0959,54868.0
2025-03-19 10:40:00,84.53,84.55,84.5,84.52,120525.0,83.0959,83.1156,83.0664,83.0861,120525.0
2025-03-19 10:45:00,84.52,84.54,84.5,84.53,557514.0,83.0861,83.1057,83.0664,83.0959,557514.0
2025-03-19 10:50:00,84.53,84.53,84.48,84.5,586622.0,83.0959,83.0959,83.0468,83.0664,586622.0
2025-03-19 10:55:00,84.5,84.53,84.47,84.48,124348.0,83.0664,83.0959,83.0369,83.0468,124348.0
2025-03-19 11:00:00,84.48,84.53,84.48,84.51,40293.0,83.0468,83.0959,83.0468,83.0762,40293.0
2025-03-19 11:05:00,84.5,84.57,84.48,84.57,54551.0,83.0664,83.1352,83.0468,83.1352,54551.0
2025-03-19 11:10:00,84.56,84.59,84.55,84.58,79430.0,83.1254,83.1549,83.1156,83.1451,79430.0
2025-03-19 11:15:00,84.58,84.59,84.52,84.53,36769.0,83.1451,83.1549,83.0861,83.0959,36769.0
2025-03-19 11:20:00,84.53,84.58,84.52,84.58,80517.0,83.0959,83.1451,83.0861,83.1451,80517.0
2025-03-19 11:25:00,84.57,84.61,84.56,84.59,268403.0,83.1352,83.1745,83.1254,83.1549,268403.0
2025-03-19 11:30:00,84.59,84.6,84.57,84.57,180381.0,83.1549,83.1647,83.1352,83.1352,180381.0
2025-03-19 11:35:00,84.58,84.64,84.56,84.62,92208.0,83.1451,83.204,83.1254,83.1844,92208.0
2025-03-19 11:40:00,84.62,84.63,84.58,84.63,64859.0,83.1844,83.1942,83.1451,83.1942,64859.0
2025-03-19 11:45:00,84.63,84.69,84.62,84.69,221779.0,83.1942,83.2532,83.1844,83.2532,221779.0
2025-03-19 11:50:00,84.69,84.7,84.67,84.67,424808.0,83.2532,83.263,83.2335,83.2335,424808.0
2025-03-19 11:55:00,84.67,84.68,84.63,84.65,182989.0,83.2335,83.2434,83.1942,83.2139,182989.0
2025-03-19 12:00:00,84.64,84.65,84.61,84.62,63327.0,83.204,83.2139,83.1745,83.1844,63327.0
2025-03-19 12:05:00,84.63,84.68,84.62,84.66,68449.0,83.1942,83.2434,83.1844,83.2237,68449.0
2025-03-19 12:10:00,84.66,84.67,84.62,84.62,143639.0,83.2237,83.2335,83.1844,83.1844,143639.0
2025-03-19 12:15:00,84.63,84.65,84.62,84.64,128282.0,83.1942,83.2139,83.1844,83.204,128282.0
2025-03-19 12:20:00,84.63,84.66,84.6,84.63,462606.0,83.1942,83.2237,83.1647,83.1942,462606.0
2025-03-19 12:25:00,84.64,84.68,84.63,84.67,281980.0,83.204,83.2434,83.1942,83.2335,281980.0
2025-03-19 12:30:00,84.67,84.67,84.57,84.58,167538.0,83.2335,83.2335,83.1352,83.1451,167538.0
2025-03-19 12:35:00,84.58,84.59,84.54,84.58,68483.0,83.1451,83.1549,83.1057,83.1451,68483.0
2025-03-19 12:40:00,84.58,84.58,84.54,84.56,34974.0,83.1451,83.1451,83.1057,83.1254,34974.0
2025-03-19 12:45:00,84.56,84.59,84.56,84.57,35563.0,83.1254,83.1549,83.1254,83.1352,35563.0
2025-03-19 12:50:00,84.58,84.58,84.54,84.58,81723.0,83.1451,83.1451,83.1057,83.1451,81723.0
2025-03-19 12:55:00,84.58,84.58,84.54,84.58,218502.0,83.1451,83.1451,83.1057,83.1451,218502.0
2025-03-19 13:00:00,84.58,84.59,84.51,84.53,123806.0,83.1451,83.1549,83.0762,83.0959,123806.0
2025-03-19 13:05:00,84.53,84.54,84.47,84.48,69767.0,83.0959,83.1057,83.0369,83.0468,69767.0
2025-03-19 13:10:00,84.47,84.48,84.4,84.42,110838.0,83.0369,83.0468,82.9681,82.9878,110838.0
2025-03-19 13:15:00,84.41,84.42,84.39,84.4,80174.0,82.9779,82.9878,82.9583,82.9681,80174.0
2025-03-19 13:20:00,84.39,84.41,84.37,84.38,66060.0,82.9583,82.9779,82.9386,82.9484,66060.0
2025-03-19 13:25:00,84.38,84.38,84.34,84.34,129924.0,82.9484,82.9484,82.9091,82.9091,129924.0
2025-03-19 13:30:00,84.34,84.38,84.31,84.37,127081.0,82.9091,82.9484,82.8796,82.9386,127081.0
2025-03-19 13:35:00,84.37,84.45,84.37,84.45,59641.0,82.9386,83.0173,82.9386,83.0173,59641.0
2025-03-19 13:40:00,84.45,84.46,84.4,84.41,70000.0,83.0173,83.0271,82.9681,82.9779,70000.0
2025-03-19 13:45:00,84.41,84.42,84.33,84.34,131235.0,82.9779,82.9878,82.8993,82.9091,131235.0
2025-03-19 13:50:00,84.35,84.41,84.35,84.41,117326.0,82.919,82.9779,82.919,82.9779,117326.0
2025-03-19 13:55:00,84.41,84.44,84.39,84.41,157691.0,82.9779,83.0074,82.9583,82.9779,157691.0
2025-03-19 14:00:00,84.4,84.66,84.31,84.65,333260.0,82.9681,83.2237,82.8796,83.2139,333260.0
2025-03-19 14:05:00,84.65,84.66,84.51,84.64,194911.0,83.2139,83.2237,83.0762,83.204,194911.0
2025-03-19 14:10:00,84.64,84.74,84.64,84.67,174547.0,83.204,83.3023,83.204,83.2335,174547.0
2025-03-19 14:15:00,84.67,84.73,84.62,84.63,114793.0,83.2335,83.2925,83.1844,83.1942,114793.0
2025-03-19 14:20:00,84.63,84.71,84.58,84.68,213926.0,83.1942,83.2729,83.1451,83.2434,213926.0
2025-03-19 14:25:00,84.67,84.7,84.57,84.58,147993.0,83.2335,83.263,83.1352,83.1451,147993.0
2025-03-19 14:30:00,84.58,84.79,84.58,84.73,186670.0,83.1451,83.3515,83.1451,83.2925,186670.0
2025-03-19 14:35:00,84.72,84.81,84.67,84.71,241206.0,83.2827,83.3712,83.2335,83.2729,241206.0
2025-03-19 14:40:00,84.71,84.92,84.68,84.92,223377.0,83.2729,83.4793,83.2434,83.4793,223377.0
2025-03-19 14:45:00,84.92,84.93,84.8,84.83,177578.0,83.4793,83.4891,83.3613,83.3908,177578.0
2025-03-19 14:50:00,84.84,84.95,84.83,84.92,170729.0,83.4006,83.5088,83.3908,83.4793,170729.0
2025-03-19 14:55:00,84.92,85.03,84.9,85.0,208652.0,83.4793,83.5874,83.4596,83.5579,208652.0
2025-03-19 15:00:00,84.99,85.04,84.97,85.03,185326.0,83.5481,83.5973,83.5284,83.5874,185326.0
2025-03-19 15:05:00,85.03,85.16,85.0,85.14,220103.0,83.5874,83.7152,83.5579,83.6956,220103.0
2025-03-19 15:10:00,85.14,85.19,85.02,85.06,281195.0,83.6956,83.7447,83.5776,83.6169,281195.0
2025-03-19 15:15:00,85.06,85.07,84.95,84.95,225093.0,83.6169,83.6267,83.5088,83.5088,225093.0
2025-03-19 15:20:00,84.96,84.98,84.84,84.9,244003.0,83.5186,83.5383,83.4006,83.4596,244003.0
2025-03-19 15:25:00,84.9,84.91,84.73,84.77,184810.0,83.4596,83.4695,83.2925,83.3318,184810.0
2025-03-19 15:30:00,84.77,84.91,84.76,84.88,195057.0,83.3318,83.4695,83.322,83.44,195057.0
2025-03-19 15:35:00,84.88,84.95,84.83,84.95,199026.0,83.44,83.5088,83.3908,83.5088,199026.0
2025-03-19 15:40:00,84.93,84.98,84.91,84.98,111378.0,83.4891,83.5383,83.4695,83.5383,111378.0
2025-03-19 15:45:00,84.98,85.02,84.91,84.94,294486.0,83.5383,83.5776,83.4695,83.4989,294486.0
2025-03-19 15:50:00,84.93,84.95,84.85,84.92,444225.0,83.4891,83.5088,83.4105,83.4793,444225.0
2025-03-19 15:55:00,84.92,84.93,84.86,84.9,1318063.0,83.4793,83.4891,83.4203,83.4596,1318063.0
2025-03-20 09:30:00,83.67,83.76,83.64,83.7,395190.0,82.2505,82.339,82.221,82.28,395190.0
2025-03-20 09:35:00,83.7,83.82,83.68,83.82,466661.0,82.28,82.398,82.2603,82.398,466661.0
2025-03-20 09:40:00,83.82,83.85,83.76,83.79,326744.0,82.398,82.4274,82.339,82.3685,326744.0
2025-03-20 09:45:00,83.79,83.86,83.79,83.84,191379.0,82.3685,82.4373,82.3685,82.4176,191379.0
2025-03-20 09:50:00,83.84,83.88,83.82,83.83,133180.0,82.4176,82.4569,82.398,82.4078,133180.0
2025-03-20 09:55:00,83.83,83.9,83.79,83.88,277863.0,82.4078,82.4766,82.3685,82.4569,277863.0
2025-03-20 10:00:00,83.87,84.08,83.86,84.05,138646.0,82.4471,82.6535,82.4373,82.624,138646.0
2025-03-20 10:05:00,84.05,84.08,84.02,84.07,156502.0,82.624,82.6535,82.5946,82.6437,156502.0
2025-03-20 10:10:00,84.07,84.07,84.0,84.06,106055.0,82.6437,82.6437,82.5749,82.6339,106055.0
2025-03-20 10:15:00,84.06,84.11,84.01,84.08,93883.0,82.6339,82.683,82.5847,82.6535,93883.0
2025-03-20 10:20:00,84.08,84.13,84.07,84.11,139640.0,82.6535,82.7027,82.6437,82.683,139640.0
2025-03-20 10:25:00,84.12,84.14,84.06,84.09,95071.0,82.6929,82.7125,82.6339,82.6634,95071.0
2025-03-20 10:30:00,84.09,84.1,83.99,83.99,358845.0,82.6634,82.6732,82.5651,82.5651,358845.0
2025-03-20 10:35:00,83.98,84.06,83.97,84.03,137597.0,82.5552,82.6339,82.5454,82.6044,137597.0
2025-03-20 10:40:00,84.03,84.08,84.01,84.07,156338.0,82.6044,82.6535,82.5847,82.6437,156338.0
2025-03-20 10:45:00,84.07,84.09,84.04,84.06,307660.0,82.6437,82.6634,82.6142,82.6339,307660.0
2025-03-20 10:50:00,84.06,84.1,84.03,84.09,482683.0,82.6339,82.6732,82.6044,82.6634,482683.0
2025-03-20 10:55:00,84.1,84.14,84.1,84.14,336587.0,82.6732,82.7125,82.6732,82.7125,336587.0
2025-03-20 11:00:00,84.14,84.16,84.11,84.13,253695.0,82.7125,82.7322,82.683,82.7027,253695.0
2025-03-20 11:05:00,84.14,84.14,84.1,84.14,69778.0,82.7125,82.7125,82.6732,82.7125,69778.0
2025-03-20 11:10:00,84.14,84.15,84.09,84.12,67327.0,82.7125,82.7224,82.6634,82.6929,67327.0
2025-03-20 11:15:00,84.13,84.13,84.07,84.09,96047.0,82.7027,82.7027,82.6437,82.6634,96047.0
2025-03-20 11:20:00,84.09,84.13,84.07,84.11,113016.0,82.6634,82.7027,82.6437,82.683,113016.0
2025-03-20 11:25:00,84.1,84.11,84.07,84.08,91600.0,82.6732,82.683,82.6437,82.6535,91600.0
2025-03-20 11:30:00,84.07,84.07,83.95,83.97,191986.0,82.6437,82.6437,82.5257,82.5454,191986.0
2025-03-20 11:35:00,83.97,84.03,83.95,84.03,128845.0,82.5454,82.6044,82.5257,82.6044,128845.0
2025-03-20 11:40:00,84.03,84.12,84.03,84.1,38891.0,82.6044,82.6929,82.6044,82.6732,38891.0
2025-03-20 11:45:00,84.1,84.14,84.08,84.13,40522.0,82.6732,82.7125,82.6535,82.7027,40522.0
2025-03-20 11:50:00,84.13,84.2,84.09,84.19,56320.0,82.7027,82.7715,82.6634,82.7617,56320.0
2025-03-20 11:55:00,84.18,84.18,84.13,84.14,76574.0,82.7518,82.7518,82.7027,82.7125,76574.0
2025-03-20 12:00:00,84.14,84.25,84.13,84.16,605818.0,82.7125,82.8207,82.7027,82.7322,605818.0
2025-03-20 12:05:00,84.16,84.18,84.11,84.15,101603.0,82.7322,82.7518,82.683,82.7224,101603.0
2025-03-20 12:10:00,84.15,84.23,84.1,84.23,115561.0,82.7224,82.801,82.6732,82.801,115561.0
2025-03-20 12:15:00,84.23,84.24,84.2,84.23,143294.0,82.801,82.8108,82.7715,82.801,143294.0
2025-03-20 12:20:00,84.23,84.23,84.2,84.21,43295.0,82.801,82.801,82.7715,82.7813,43295.0
2025-03-20 12:25:00,84.2,84.21,84.12,84.13,141623.0,82.7715,82.7813,82.6929,82.7027,141623.0
2025-03-20 12:30:00,84.14,84.18,84.1,84.11,183834.0,82.7125,82.7518,82.6732,82.683,183834.0
2025-03-20 12:35:00,84.11,84.14,84.08,84.13,41625.0,82.683,82.7125,82.6535,82.7027,41625.0
2025-03-20 12:40:00,84.14,84.15,84.09,84.12,24518.0,82.7125,82.7224,82.6634,82.6929,24518.0
2025-03-20 12:45:00,84.13,84.15,84.07,84.08,64039.0,82.7027,82.7224,82.6437,82.6535,64039.0
2025-03-20 12:50:00,84.07,84.13,84.07,84.13,31331.0,82.6437,82.7027,82.6437,82.7027,31331.0
2025-03-20 12:55:00,84.13,84.14,84.06,84.07,41490.0,82.7027,82.7125,82.6339,82.6437,41490.0
2025-03-20 13:00:00,84.06,84.17,84.06,84.16,34540.0,82.6339,82.742,82.6339,82.7322,34540.0
2025-03-20 13:05:00,84.17,84.19,84.15,84.16,73791.0,82.742,82.7617,82.7224,82.7322,73791.0
2025-03-20 13:10:00,84.15,84.17,84.09,84.12,26517.0,82.7224,82.742,82.6634,82.6929,26517.0
2025-03-20 13:15:00,84.12,84.12,84.05,84.09,59272.0,82.6929,82.6929,82.624,82.6634,59272.0
2025-03-20 13:20:00,84.09,84.09,84.02,84.03,93364.0,82.6634,82.6634,82.5946,82.6044,93364.0
2025-03-20 13:25:00,84.03,84.03,83.95,83.96,43360.0,82.6044,82.6044,82.5257,82.5356,43360.0
2025-03-20 13:30:00,83.96,84.03,83.96,84.01,81058.0,82.5356,82.6044,82.5356,82.5847,81058.0
2025-03-20 13:35:00,84.01,84.05,83.98,84.04,41407.0,82.5847,82.624,82.5552,82.6142,41407.0
2025-03-20 13:40:00,84.05,84.06,84.0,84.06,198591.0,82.624,82.6339,82.5749,82.6339,198591.0
2025-03-20 13:45:00,84.06,84.1,84.04,84.06,73265.0,82.6339,82.6732,82.6142,82.6339,73265.0
2025-03-20 13:50:00,84.06,84.08,84.03,84.03,68858.0,82.6339,82.6535,82.6044,82.6044,68858.0
2025-03-20 13:55:00,84.04,84.04,84.0,84.02,53558.0,82.6142,82.6142,82.5749,82.5946,53558.0
2025-03-20 14:00:00,84.02,84.06,84.02,84.05,82366.0,82.5946,82.6339,82.5946,82.624,82366.0
2025-03-20 14:05:00,84.04,84.06,84.03,84.05,28265.0,82.6142,82.6339,82.6044,82.624,28265.0
2025-03-20 14:10:00,84.06,84.11,84.06,84.08,45457.0,82.6339,82.683,82.6339,82.6535,45457.0
2025-03-20 14:15:00,84.09,84.09,84.05,84.07,98951.0,82.6634,82.6634,82.624,82.6437,98951.0
2025-03-20 14:20:00,84.05,84.06,84.02,84.04,33953.0,82.624,82.6339,82.5946,82.6142,33953.0
2025-03-20 14:25:00,84.04,84.05,83.98,83.98,70433.0,82.6142,82.624,82.5552,82.5552,70433.0
2025-03-20 14:30:00,83.98,83.98,83.94,83.96,28033.0,82.5552,82.5552,82.5159,82.5356,28033.0
2025-03-20 14:35:00,83.97,84.05,83.97,84.04,84848.0,82.5454,82.624,82.5454,82.6142,84848.0
2025-03-20 14:40:00,84.02,84.03,83.99,84.0,9378.0,82.5946,82.6044,82.5651,82.5749,9378.0
2025-03-20 14:45:00,84.0,84.05,84.0,84.04,49222.0,82.5749,82.624,82.5749,82.6142,49222.0
2025-03-20 14:50:00,84.05,84.13,84.04,84.13,36776.0,82.624,82.7027,82.6142,82.7027,36776.0
2025-03-20 14:55:00,84.13,84.15,84.03,84.04,23305.0,82.7027,82.7224,82.6044,82.6142,23305.0
2025-03-20 15:00:00,84.04,84.12,84.04,84.1,28736.0,82.6142,82.6929,82.6142,82.6732,28736.0
2025-03-20 15:05:00,84.09,84.14,84.08,84.09,72407.0,82.6634,82.7125,82.6535,82.6634,72407.0
2025-03-20 15:10:00,84.09,84.16,84.09,84.14,31168.0,82.6634,82.7322,82.6634,82.7125,31168.0
2025-03-20 15:15:00,84.14,84.19,84.13,84.17,119291.0,82.7125,82.7617,82.7027,82.742,119291.0
2025-03-20 15:20:00,84.17,84.22,84.17,84.2,166230.0,82.742,82.7912,82.742,82.7715,166230.0
2025-03-20 15:25:00,84.19,84.19,84.09,84.1,93123.0,82.7617,82.7617,82.6634,82.6732,93123.0
2025-03-20 15:30:00,84.1,84.16,84.1,84.14,92090.0,82.6732,82.7322,82.6732,82.7125,92090.0
2025-03-20 15:35:00,84.13,84.18,84.12,84.15,46591.0,82.7027,82.7518,82.6929,82.7224,46591.0
2025-03-20 15:40:00,84.14,84.18,84.14,84.18,108554.0,82.7125,82.7518,82.7125,82.7518,108554.0
2025-03-20 15:45:00,84.18,84.24,84.18,84.24,235115.0,82.7518,82.8108,82.7518,82.8108,235115.0
2025-03-20 15:50:00,84.24,84.24,84.15,84.18,353489.0,82.8108,82.8108,82.7224,82.7518,353489.0
2025-03-20 15:55:00,84.19,84.22,84.15,84.18,402259.0,82.7617,82.7912,82.7224,82.7518,402259.0
2025-03-21 09:30:00,83.55,83.63,83.49,83.61,688596.0,82.1325,82.2112,82.0735,82.1915,688596.0
2025-03-21 09:35:00,83.6,83.62,83.53,83.56,725166.0,82.1817,82.2013,82.1129,82.1424,725166.0
2025-03-21 09:40:00,83.56,83.68,83.55,83.63,122152.0,82.1424,82.2603,82.1325,82.2112,122152.0
2025-03-21 09:45:00,83.64,83.67,83.55,83.56,401919.0,82.221,82.2505,82.1325,82.1424,401919.0
2025-03-21 09:50:00,83.57,83.6,83.48,83.56,377268.0,82.1522,82.1817,82.0637,82.1424,377268.0
2025-03-21 09:55:00,83.56,83.62,83.53,83.59,225610.0,82.1424,82.2013,82.1129,82.1719,225610.0
2025-03-21 10:00:00,83.59,83.61,83.48,83.53,402851.0,82.1719,82.1915,82.0637,82.1129,402851.0
2025-03-21 10:05:00,83.54,83.55,83.42,83.42,388831.0,82.1227,82.1325,82.0047,82.0047,388831.0
2025-03-21 10:10:00,83.42,83.47,83.39,83.43,336259.0,82.0047,82.0539,81.9752,82.0146,336259.0
2025-03-21 10:15:00,83.42,83.48,83.38,83.47,216671.0,82.0047,82.0637,81.9654,82.0539,216671.0
2025-03-21 10:20:00,83.47,83.53,83.45,83.52,97541.0,82.0539,82.1129,82.0342,82.103,97541.0
2025-03-21 10:25:00,83.52,83.54,83.49,83.5,166494.0,82.103,82.1227,82.0735,82.0834,166494.0
2025-03-21 10:30:00,83.49,83.52,83.47,83.49,57772.0,82.0735,82.103,82.0539,82.0735,57772.0
2025-03-21 10:35:00,83.49,83.51,83.47,83.48,121669.0,82.0735,82.0932,82.0539,82.0637,121669.0
2025-03-21 10:40:00,83.48,83.55,83.47,83.54,119505.0,82.0637,82.1325,82.0539,82.1227,119505.0
2025-03-21 10:45:00,83.55,83.58,83.52,83.57,61762.0,82.1325,82.162,82.103,82.1522,61762.0
2025-03-21 10:50:00,83.56,83.63,83.56,83.62,71875.0,82.1424,82.2112,82.1424,82.2013,71875.0
2025-03-21 10:55:00,83.63,83.67,83.6,83.66,80977.0,82.2112,82.2505,82.1817,82.2407,80977.0
2025-03-21 11:00:00,83.66,83.73,83.66,83.69,87211.0,82.2407,82.3095,82.2407,82.2702,87211.0
2025-03-21 11:05:00,83.7,83.73,83.68,83.7,41510.0,82.28,82.3095,82.2603,82.28,41510.0
2025-03-21 11:10:00,83.7,83.71,83.61,83.62,112427.0,82.28,82.2898,82.1915,82.2013,112427.0
2025-03-21 11:15:00,83.62,83.69,83.62,83.67,142792.0,82.2013,82.2702,82.2013,82.2505,142792.0
2025-03-21 11:20:00,83.67,83.67,83.62,83.64,134770.0,82.2505,82.2505,82.2013,82.221,134770.0
2025-03-21 11:25:00,83.65,83.67,83.63,83.67,76680.0,82.2308,82.2505,82.2112,82.2505,76680.0
2025-03-21 11:30:00,83.66,83.7,83.62,83.64,155800.0,82.2407,82.28,82.2013,82.221,155800.0
2025-03-21 11:35:00,83.64,83.66,83.62,83.65,75207.0,82.221,82.2407,82.2013,82.2308,75207.0
2025-03-21 11:40:00,83.65,83.67,83.59,83.6,167727.0,82.2308,82.2505,82.1719,82.1817,167727.0
2025-03-21 11:45:00,83.6,83.65,83.57,83.58,105479.0,82.1817,82.2308,82.1522,82.162,105479.0
2025-03-21 11:50:00,83.58,83.58,83.37,83.46,496781.0,82.162,82.162,81.9556,82.0441,496781.0
2025-03-21 11:55:00,83.47,83.55,83.44,83.45,86204.0,82.0539,82.1325,82.0244,82.0342,86204.0
2025-03-21 12:00:00,83.45,83.56,83.42,83.53,732964.0,82.0342,82.1424,82.0047,82.1129,732964.0
2025-03-21 12:05:00,83.53,83.58,83.5,83.56,218541.0,82.1129,82.162,82.0834,82.1424,218541.0
2025-03-21 12:10:00,83.56,83.63,83.55,83.61,192856.0,82.1424,82.2112,82.1325,82.1915,192856.0
2025-03-21 12:15:00,83.61,83.68,83.59,83.67,257773.0,82.1915,82.2603,82.1719,82.2505,257773.0
2025-03-21 12:20:00,83.67,83.73,83.64,83.73,316083.0,82.2505,82.3095,82.221,82.3095,316083.0
2025-03-21 12:25:00,83.73,83.75,83.69,83.7,553463.0,82.3095,82.3291,82.2702,82.28,553463.0
2025-03-21 12:30:00,83.7,83.71,83.65,83.7,720906.0,82.28,82.2898,82.2308,82.28,720906.0
2025-03-21 12:35:00,83.7,83.71,83.57,83.6,142268.0,82.28,82.2898,82.1522,82.1817,142268.0
2025-03-21 12:40:00,83.62,83.63,83.57,83.57,42868.0,82.2013,82.2112,82.1522,82.1522,42868.0
2025-03-21 12:45:00,83.58,83.65,83.58,83.64,79296.0,82.162,82.2308,82.162,82.221,79296.0
2025-03-21 12:50:00,83.63,83.64,83.61,83.62,62096.0,82.2112,82.221,82.1915,82.2013,62096.0
2025-03-21 12:55:00,83.62,83.69,83.61,83.69,80879.0,82.2013,82.2702,82.1915,82.2702,80879.0
2025-03-21 13:00:00,83.69,83.7,83.66,83.69,27062.0,82.2702,82.28,82.2407,82.2702,27062.0
2025-03-21 13:05:00,83.69,83.71,83.67,83.67,32185.0,82.2702,82.2898,82.2505,82.2505,32185.0
2025-03-21 13:10:00,83.67,83.69,83.62,83.63,55436.0,82.2505,82.2702,82.2013,82.2112,55436.0
2025-03-21 13:15:00,83.63,83.64,83.6,83.6,74713.0,82.2112,82.221,82.1817,82.1817,74713.0
2025-03-21 13:20:00,83.6,83.65,83.59,83.63,27687.0,82.1817,82.2308,82.1719,82.2112,27687.0
2025-03-21 13:25:00,83.64,83.66,83.58,83.61,75589.0,82.221,82.2407,82.162,82.1915,75589.0
2025-03-21 13:30:00,83.59,83.62,83.57,83.62,75960.0,82.1719,82.2013,82.1522,82.2013,75960.0
2025-03-21 13:35:00,83.62,83.68,83.62,83.68,25983.0,82.2013,82.2603,82.2013,82.2603,25983.0
2025-03-21 13:40:00,83.68,83.78,83.68,83.75,74852.0,82.2603,82.3586,82.2603,82.3291,74852.0
2025-03-21 13:45:00,83.75,83.8,83.74,83.8,43018.0,82.3291,82.3783,82.3193,82.3783,43018.0
2025-03-21 13:50:00,83.8,83.82,83.76,83.79,47241.0,82.3783,82.398,82.339,82.3685,47241.0
2025-03-21 13:55:00,83.79,83.79,83.72,83.73,35380.0,82.3685,82.3685,82.2996,82.3095,35380.0
2025-03-21 14:00:00,83.73,83.76,83.73,83.73,49102.0,82.3095,82.339,82.3095,82.3095,49102.0
2025-03-21 14:05:00,83.73,83.74,83.65,83.67,42573.0,82.3095,82.3193,82.2308,82.2505,42573.0
2025-03-21 14:10:00,83.67,83.7,83.65,83.69,121542.0,82.2505,82.28,82.2308,82.2702,121542.0
2025-03-21 14:15:00,83.68,83.73,83.66,83.72,94852.0,82.2603,82.3095,82.2407,82.2996,94852.0
2025-03-21 14:20:00,83.72,83.73,83.65,83.67,91185.0,82.2996,82.3095,82.2308,82.2505,91185.0
2025-03-21 14:25:00,83.67,83.68,83.65,83.65,88160.0,82.2505,82.2603,82.2308,82.2308,88160.0
2025-03-21 14:30:00,83.66,83.7,83.66,83.69,39345.0,82.2407,82.28,82.2407,82.2702,39345.0
2025-03-21 14:35:00,83.69,83.76,83.68,83.74,111812.0,82.2702,82.339,82.2603,82.3193,111812.0
2025-03-21 14:40:00,83.74,83.75,83.72,83.75,39615.0,82.3193,82.3291,82.2996,82.3291,39615.0
2025-03-21 14:45:00,83.75,83.75,83.68,83.7,41459.0,82.3291,82.3291,82.2603,82.28,41459.0
2025-03-21 14:50:00,83.7,83.71,83.65,83.67,37453.0,82.28,82.2898,82.2308,82.2505,37453.0
2025-03-21 14:55:00,83.68,83.71,83.66,83.67,34378.0,82.2603,82.2898,82.2407,82.2505,34378.0
2025-03-21 15:00:00,83.67,83.68,83.62,83.65,71871.0,82.2505,82.2603,82.2013,82.2308,71871.0
2025-03-21 15:05:00,83.65,83.69,83.63,83.65,59257.0,82.2308,82.2702,82.2112,82.2308,59257.0
2025-03-21 15:10:00,83.64,83.66,83.62,83.65,134647.0,82.221,82.2407,82.2013,82.2308,134647.0
2025-03-21 15:15:00,83.65,83.66,83.62,83.65,77554.0,82.2308,82.2407,82.2013,82.2308,77554.0
2025-03-21 15:20:00,83.65,83.65,83.6,83.64,118299.0,82.2308,82.2308,82.1817,82.221,118299.0
2025-03-21 15:25:00,83.65,83.65,83.6,83.63,44290.0,82.2308,82.2308,82.1817,82.2112,44290.0
2025-03-21 15:30:00,83.62,83.63,83.6,83.63,109691.0,82.2013,82.2112,82.1817,82.2112,109691.0
2025-03-21 15:35:00,83.62,83.65,83.6,83.61,90285.0,82.2013,82.2308,82.1817,82.1915,90285.0
2025-03-21 15:40:00,83.6,83.63,83.56,83.63,259601.0,82.1817,82.2112,82.1424,82.2112,259601.0
2025-03-21 15:45:00,83.63,83.65,83.62,83.63,531594.0,82.2112,82.2308,82.2013,82.2112,531594.0
2025-03-21 15:50:00,83.63,83.68,83.63,83.66,534176.0,82.2112,82.2603,82.2112,82.2407,534176.0
2025-03-21 15:55:00,83.66,83.7,83.63,83.67,1091424.0,82.2407,82.28,82.2112,82.2505,1091424.0
2025-03-24 09:30:00,83.59,83.76,83.57,83.72,425602.0,82.1719,82.339,82.1522,82.2996,425602.0
2025-03-24 09:35:00,83.72,83.75,83.67,83.7,108013.0,82.2996,82.3291,82.2505,82.28,108013.0
2025-03-24 09:40:00,83.7,83.75,83.69,83.72,132618.0,82.28,82.3291,82.2702,82.2996,132618.0
2025-03-24 09:45:00,83.74,83.78,83.63,83.66,356921.0,82.3193,82.3586,82.2112,82.2407,356921.0
2025-03-24 09:50:00,83.65,83.65,83.54,83.55,90959.0,82.2308,82.2308,82.1227,82.1325,90959.0
2025-03-24 09:55:00,83.56,83.6,83.53,83.54,180678.0,82.1424,82.1817,82.1129,82.1227,180678.0
2025-03-24 10:00:00,83.54,83.64,83.54,83.61,200243.0,82.1227,82.221,82.1227,82.1915,200243.0
2025-03-24 10:05:00,83.62,83.72,83.61,83.68,214812.0,82.2013,82.2996,82.1915,82.2603,214812.0
2025-03-24 10:10:00,83.67,83.72,83.67,83.69,133040.0,82.2505,82.2996,82.2505,82.2702,133040.0
2025-03-24 10:15:00,83.69,83.74,83.66,83.74,293403.0,82.2702,82.3193,82.2407,82.3193,293403.0
2025-03-24 10:20:00,83.73,83.8,83.73,83.8,58210.0,82.3095,82.3783,82.3095,82.3783,58210.0
2025-03-24 10:25:00,83.8,83.83,83.75,83.76,59745.0,82.3783,82.4078,82.3291,82.339,59745.0
2025-03-24 10:30:00,83.75,83.75,83.58,83.62,87596.0,82.3291,82.3291,82.162,82.2013,87596.0
2025-03-24 10:35:00,83.62,83.66,83.59,83.65,63465.0,82.2013,82.2407,82.1719,82.2308,63465.0
2025-03-24 10:40:00,83.65,83.69,83.6,83.62,98319.0,82.2308,82.2702,82.1817,82.2013,98319.0
2025-03-24 10:45:00,83.63,83.66,83.56,83.65,160370.0,82.2112,82.2407,82.1424,82.2308,160370.0
2025-03-24 10:50:00,83.64,83.67,83.62,83.67,148676.0,82.221,82.2505,82.2013,82.2505,148676.0
2025-03-24 10:55:00,83.67,83.67,83.6,83.64,141210.0,82.2505,82.2505,82.1817,82.221,141210.0
2025-03-24 11:00:00,83.65,83.68,83.56,83.64,174924.0,82.2308,82.2603,82.1424,82.221,174924.0
2025-03-24 11:05:00,83.64,83.66,83.61,83.62,54699.0,82.221,82.2407,82.1915,82.2013,54699.0
2025-03-24 11:10:00,83.62,83.65,83.57,83.58,74405.0,82.2013,82.2308,82.1522,82.162,74405.0
2025-03-24 11:15:00,83.58,83.66,83.57,83.63,127466.0,82.162,82.2407,82.1522,82.2112,127466.0
2025-03-24 11:20:00,83.63,83.65,83.6,83.61,35010.0,82.2112,82.2308,82.1817,82.1915,35010.0
2025-03-24 11:25:00,83.61,83.61,83.51,83.55,33054.0,82.1915,82.1915,82.0932,82.1325,33054.0
2025-03-24 11:30:00,83.55,83.56,83.53,83.53,36019.0,82.1325,82.1424,82.1129,82.1129,36019.0
2025-03-24 11:35:00,83.54,83.58,83.53,83.57,86424.0,82.1227,82.162,82.1129,82.1522,86424.0
2025-03-24 11:40:00,83.56,83.6,83.56,83.56,203614.0,82.1424,82.1817,82.1424,82.1424,203614.0
2025-03-24 11:45:00,83.56,83.57,83.46,83.47,54264.0,82.1424,82.1522,82.0441,82.0539,54264.0
2025-03-24 11:50:00,83.47,83.52,83.46,83.52,34172.0,82.0539,82.103,82.0441,82.103,34172.0
2025-03-24 11:55:00,83.51,83.55,83.48,83.55,26313.0,82.0932,82.1325,82.0637,82.1325,26313.0
2025-03-24 12:00:00,83.55,83.58,83.53,83.57,20244.0,82.1325,82.162,82.1129,82.1522,20244.0
2025-03-24 12:05:00,83.58,83.65,83.57,83.64,51566.0,82.162,82.2308,82.1522,82.221,51566.0
2025-03-24 12:10:00,83.64,83.64,83.57,83.58,24476.0,82.221,82.221,82.1522,82.162,24476.0
2025-03-24 12:15:00,83.58,83.62,83.57,83.59,50873.0,82.162,82.2013,82.1522,82.1719,50873.0
2025-03-24 12:20:00,83.59,83.65,83.58,83.65,75197.0,82.1719,82.2308,82.162,82.2308,75197.0
2025-03-24 12:25:00,83.64,83.66,83.48,83.48,177870.0,82.221,82.2407,82.0637,82.0637,177870.0
2025-03-24 12:30:00,83.48,83.5,83.45,83.48,96036.0,82.0637,82.0834,82.0342,82.0637,96036.0
2025-03-24 12:35:00,83.48,83.51,83.46,83.47,133244.0,82.0637,82.0932,82.0441,82.0539,133244.0
2025-03-24 12:40:00,83.47,83.49,83.36,83.42,107543.0,82.0539,82.0735,81.9458,82.0047,107543.0
2025-03-24 12:45:00,83.42,83.44,83.39,83.42,44044.0,82.0047,82.0244,81.9752,82.0047,44044.0
2025-03-24 12:50:00,83.42,83.47,83.41,83.47,363083.0,82.0047,82.0539,81.9949,82.0539,363083.0
2025-03-24 12:55:00,83.47,83.49,83.45,83.46,451444.0,82.0539,82.0735,82.0342,82.0441,451444.0
2025-03-24 13:00:00,83.45,83.45,83.4,83.44,533909.0,82.0342,82.0342,81.9851,82.0244,533909.0
2025-03-24 13:05:00,83.44,83.49,83.43,83.46,64989.0,82.0244,82.0735,82.0146,82.0441,64989.0
2025-03-24 13:10:00,83.45,83.47,83.41,83.41,66281.0,82.0342,82.0539,81.9949,81.9949,66281.0
2025-03-24 13:15:00,83.42,83.47,83.41,83.45,54025.0,82.0047,82.0539,81.9949,82.0342,54025.0
2025-03-24 13:20:00,83.44,83.46,83.42,83.45,52718.0,82.0244,82.0441,82.0047,82.0342,52718.0
2025-03-24 13:25:00,83.45,83.48,83.44,83.48,43073.0,82.0342,82.0637,82.0244,82.0637,43073.0
2025-03-24 13:30:00,83.48,83.5,83.47,83.48,60259.0,82.0637,82.0834,82.0539,82.0637,60259.0
2025-03-24 13:35:00,83.48,83.48,83.43,83.47,120657.0,82.0637,82.0637,82.0146,82.0539,120657.0
2025-03-24 13:40:00,83.47,83.48,83.43,83.44,10826.0,82.0539,82.0637,82.0146,82.0244,10826.0
2025-03-24 13:45:00,83.44,83.49,83.41,83.45,116003.0,82.0244,82.0735,81.9949,82.0342,116003.0
2025-03-24 13:50:00,83.45,83.47,83.42,83.44,47778.0,82.0342,82.0539,82.0047,82.0244,47778.0
2025-03-24 13:55:00,83.44,83.45,83.42,83.45,27642.0,82.0244,82.0342,82.0047,82.0342,27642.0
2025-03-24 14:00:00,83.45,83.45,83.34,83.36,28357.0,82.0342,82.0342,81.9261,81.9458,28357.0
2025-03-24 14:05:00,83.37,83.42,83.36,83.4,31369.0,81.9556,82.0047,81.9458,81.9851,31369.0
2025-03-24 14:10:00,83.4,83.4,83.37,83.39,69211.0,81.9851,81.9851,81.9556,81.9752,69211.0
2025-03-24 14:15:00,83.39,83.41,83.38,83.39,99486.0,81.9752,81.9949,81.9654,81.9752,99486.0
2025-03-24 14:20:00,83.39,83.4,83.36,83.38,23948.0,81.9752,81.9851,81.9458,81.9654,23948.0
2025-03-24 14:25:00,83.38,83.39,83.35,83.38,36499.0,81.9654,81.9752,81.9359,81.9654,36499.0
2025-03-24 14:30:00,83.38,83.39,83.36,83.39,22194.0,81.9654,81.9752,81.9458,81.9752,22194.0
2025-03-24 14:35:00,83.39,83.49,83.37,83.45,328966.0,81.9752,82.0735,81.9556,82.0342,328966.0
2025-03-24 14:40:00,83.47,83.57,83.46,83.56,361118.0,82.0539,82.1522,82.0441,82.1424,361118.0
2025-03-24 14:45:00,83.56,83.58,83.49,83.54,465514.0,82.1424,82.162,82.0735,82.1227,465514.0
2025-03-24 14:50:00,83.54,83.57,83.53,83.56,59463.0,82.1227,82.1522,82.1129,82.1424,59463.0
2025-03-24 14:55:00,83.56,83.57,83.54,83.56,37010.0,82.1424,82.1522,82.1227,82.1424,37010.0
2025-03-24 15:00:00,83.55,83.58,83.54,83.56,118678.0,82.1325,82.162,82.1227,82.1424,118678.0
2025-03-24 15:05:00,83.56,83.59,83.56,83.58,33225.0,82.1424,82.1719,82.1424,82.162,33225.0
2025-03-24 15:10:00,83.58,83.58,83.55,83.58,90460.0,82.162,82.162,82.1325,82.162,90460.0
2025-03-24 15:15:00,83.58,83.62,83.57,83.62,29491.0,82.162,82.2013,82.1522,82.2013,29491.0
2025-03-24 15:20:00,83.61,83.61,83.58,83.6,340246.0,82.1915,82.1915,82.162,82.1817,340246.0
2025-03-24 15:25:00,83.59,83.6,83.56,83.57,97257.0,82.1719,82.1817,82.1424,82.1522,97257.0
2025-03-24 15:30:00,83.58,83.6,83.57,83.59,108254.0,82.162,82.1817,82.1522,82.1719,108254.0
2025-03-24 15:35:00,83.59,83.61,83.58,83.59,56299.0,82.1719,82.1915,82.162,82.1719,56299.0
2025-03-24 15:40:00,83.59,83.61,83.58,83.59,124345.0,82.1719,82.1915,82.162,82.1719,124345.0
2025-03-24 15:45:00,83.59,83.64,83.59,83.64,112832.0,82.1719,82.221,82.1719,82.221,112832.0
2025-03-24 15:50:00,83.63,83.64,83.58,83.62,366438.0,82.2112,82.221,82.162,82.2013,366438.0
2025-03-24 15:55:00,83.62,83.67,83.61,83.63,710489.0,82.2013,82.2505,82.1915,82.2112,710489.0
2025-03-25 09:30:00,84.22,84.32,84.2,84.32,235874.0,82.7912,82.8895,82.7715,82.8895,235874.0
2025-03-25 09:35:00,84.31,84.31,84.23,84.24,103198.0,82.8796,82.8796,82.801,82.8108,103198.0
2025-03-25 09:40:00,84.23,84.27,84.22,84.25,109730.0,82.801,82.8403,82.7912,82.8207,109730.0
2025-03-25 09:45:00,84.25,84.29,84.19,84.2,153735.0,82.8207,82.86,82.7617,82.7715,153735.0
2025-03-25 09:50:00,84.2,84.23,84.15,84.16,160234.0,82.7715,82.801,82.7224,82.7322,160234.0
2025-03-25 09:55:00,84.15,84.19,84.14,84.16,122979.0,82.7224,82.7617,82.7125,82.7322,122979.0
2025-03-25 10:00:00,84.16,84.18,84.06,84.08,91124.0,82.7322,82.7518,82.6339,82.6535,91124.0
2025-03-25 10:05:00,84.08,84.12,84.06,84.06,24828.0,82.6535,82.6929,82.6339,82.6339,24828.0
2025-03-25 10:10:00,84.06,84.11,84.04,84.06,31955.0,82.6339,82.683,82.6142,82.6339,31955.0
2025-03-25 10:15:00,84.06,84.07,84.02,84.06,29455.0,82.6339,82.6437,82.5946,82.6339,29455.0
2025-03-25 10:20:00,84.04,84.05,84.01,84.05,17535.0,82.6142,82.624,82.5847,82.624,17535.0
2025-03-25 10:25:00,84.05,84.07,84.03,84.06,44159.0,82.624,82.6437,82.6044,82.6339,44159.0
2025-03-25 10:30:00,84.05,84.08,84.04,84.08,60847.0,82.624,82.6535,82.6142,82.6535,60847.0
2025-03-25 10:35:00,84.08,84.1,84.06,84.09,17762.0,82.6535,82.6732,82.6339,82.6634,17762.0
2025-03-25 10:40:00,84.09,84.12,84.09,84.1,53318.0,82.6634,82.6929,82.6634,82.6732,53318.0
2025-03-25 10:45:00,84.11,84.14,84.09,84.13,66002.0,82.683,82.7125,82.6634,82.7027,66002.0
2025-03-25 10:50:00,84.13,84.13,84.05,84.08,203509.0,82.7027,82.7027,82.624,82.6535,203509.0
2025-03-25 10:55:00,84.08,84.12,84.07,84.09,116799.0,82.6535,82.6929,82.6437,82.6634,116799.0
2025-03-25 11:00:00,84.09,84.14,84.09,84.11,52860.0,82.6634,82.7125,82.6634,82.683,52860.0
2025-03-25 11:05:00,84.11,84.12,84.07,84.09,72308.0,82.683,82.6929,82.6437,82.6634,72308.0
2025-03-25 11:10:00,84.09,84.11,84.07,84.09,38738.0,82.6634,82.683,82.6437,82.6634,38738.0
2025-03-25 11:15:00,84.09,84.09,84.01,84.05,34701.0,82.6634,82.6634,82.5847,82.624,34701.0
2025-03-25 11:20:00,84.05,84.07,84.03,84.05,18754.0,82.624,82.6437,82.6044,82.624,18754.0
2025-03-25 11:25:00,84.05,84.06,84.02,84.06,53357.0,82.624,82.6339,82.5946,82.6339,53357.0
2025-03-25 11:30:00,84.06,84.07,84.0,84.01,34816.0,82.6339,82.6437,82.5749,82.5847,34816.0
2025-03-25 11:35:00,84.01,84.01,83.98,84.01,72074.0,82.5847,82.5847,82.5552,82.5847,72074.0
2025-03-25 11:40:00,84.01,84.03,83.98,84.0,67042.0,82.5847,82.6044,82.5552,82.5749,67042.0
2025-03-25 11:45:00,84.0,84.0,83.94,83.95,38099.0,82.5749,82.5749,82.5159,82.5257,38099.0
2025-03-25 11:50:00,83.95,83.97,83.92,83.93,14697.0,82.5257,82.5454,82.4963,82.5061,14697.0
2025-03-25 11:55:00,83.92,83.95,83.91,83.94,95028.0,82.4963,82.5257,82.4864,82.5159,95028.0
2025-03-25 12:00:00,83.94,84.0,83.93,83.98,102210.0,82.5159,82.5749,82.5061,82.5552,102210.0
2025-03-25 12:05:00,83.98,84.06,83.96,84.05,88852.0,82.5552,82.6339,82.5356,82.624,88852.0
2025-03-25 12:10:00,84.04,84.08,84.03,84.07,127936.0,82.6142,82.6535,82.6044,82.6437,127936.0
2025-03-25 12:15:00,84.06,84.08,84.04,84.06,399050.0,82.6339,82.6535,82.6142,82.6339,399050.0
2025-03-25 12:20:00,84.06,84.13,84.06,84.13,92166.0,82.6339,82.7027,82.6339,82.7027,92166.0
2025-03-25 12:25:00,84.13,84.14,84.09,84.14,380542.0,82.7027,82.7125,82.6634,82.7125,380542.0
2025-03-25 12:30:00,84.14,84.16,84.11,84.12,184382.0,82.7125,82.7322,82.683,82.6929,184382.0
2025-03-25 12:35:00,84.12,84.14,84.1,84.11,91911.0,82.6929,82.7125,82.6732,82.683,91911.0
2025-03-25 12:40:00,84.11,84.15,84.1,84.14,38296.0,82.683,82.7224,82.6732,82.7125,38296.0
2025-03-25 12:45:00,84.14,84.16,84.12,84.15,19676.0,82.7125,82.7322,82.6929,82.7224,19676.0
2025-03-25 12:50:00,84.13,84.15,84.11,84.15,55469.0,82.7027,82.7224,82.683,82.7224,55469.0
2025-03-25 12:55:00,84.15,84.16,84.13,84.15,55561.0,82.7224,82.7322,82.7027,82.7224,55561.0
2025-03-25 13:00:00,84.15,84.21,84.14,84.2,22757.0,82.7224,82.7813,82.7125,82.7715,22757.0
2025-03-25 13:05:00,84.2,84.25,84.2,84.24,38473.0,82.7715,82.8207,82.7715,82.8108,38473.0
2025-03-25 13:10:00,84.25,84.25,84.2,84.21,110232.0,82.8207,82.8207,82.7715,82.7813,110232.0
2025-03-25 13:15:00,84.21,84.21,84.18,84.2,43565.0,82.7813,82.7813,82.7518,82.7715,43565.0
2025-03-25 13:20:00,84.2,84.2,84.14,84.15,24574.0,82.7715,82.7715,82.7125,82.7224,24574.0
2025-03-25 13:25:00,84.15,84.15,84.1,84.11,46393.0,82.7224,82.7224,82.6732,82.683,46393.0
2025-03-25 13:30:00,84.12,84.17,84.11,84.16,35650.0,82.6929,82.742,82.683,82.7322,35650.0
2025-03-25 13:35:00,84.17,84.2,84.15,84.16,20888.0,82.742,82.7715,82.7224,82.7322,20888.0
2025-03-25 13:40:00,84.16,84.18,84.15,84.16,38899.0,82.7322,82.7518,82.7224,82.7322,38899.0
2025-03-25 13:45:00,84.16,84.17,84.12,84.12,13399.0,82.7322,82.742,82.6929,82.6929,13399.0
2025-03-25 13:50:00,84.13,84.15,84.11,84.14,17881.0,82.7027,82.7224,82.683,82.7125,17881.0
2025-03-25 13:55:00,84.15,84.16,84.12,84.13,77851.0,82.7224,82.7322,82.6929,82.7027,77851.0
2025-03-25 14:00:00,84.13,84.14,84.1,84.1,13703.0,82.7027,82.7125,82.6732,82.6732,13703.0
2025-03-25 14:05:00,84.11,84.11,84.06,84.1,51019.0,82.683,82.683,82.6339,82.6732,51019.0
2025-03-25 14:10:00,84.09,84.14,84.08,84.13,28085.0,82.6634,82.7125,82.6535,82.7027,28085.0
2025-03-25 14:15:00,84.13,84.14,84.08,84.11,27719.0,82.7027,82.7125,82.6535,82.683,27719.0
2025-03-25 14:20:00,84.1,84.14,84.09,84.09,55558.0,82.6732,82.7125,82.6634,82.6634,55558.0
2025-03-25 14:25:00,84.09,84.1,84.05,84.06,19327.0,82.6634,82.6732,82.624,82.6339,19327.0
2025-03-25 14:30:00,84.06,84.08,84.04,84.07,48887.0,82.6339,82.6535,82.6142,82.6437,48887.0
2025-03-25 14:35:00,84.08,84.09,84.04,84.05,13759.0,82.6535,82.6634,82.6142,82.624,13759.0
2025-03-25 14:40:00,84.05,84.06,84.01,84.04,58557.0,82.624,82.6339,82.5847,82.6142,58557.0
2025-03-25 14:45:00,84.04,84.04,84.0,84.01,68580.0,82.6142,82.6142,82.5749,82.5847,68580.0
2025-03-25 14:50:00,84.01,84.06,84.0,84.05,44697.0,82.5847,82.6339,82.5749,82.624,44697.0
2025-03-25 14:55:00,84.04,84.06,84.01,84.02,22013.0,82.6142,82.6339,82.5847,82.5946,22013.0
2025-03-25 15:00:00,84.02,84.07,84.01,84.05,44408.0,82.5946,82.6437,82.5847,82.624,44408.0
2025-03-25 15:05:00,84.06,84.08,84.05,84.07,29542.0,82.6339,82.6535,82.624,82.6437,29542.0
2025-03-25 15:10:00,84.08,84.1,84.03,84.04,64278.0,82.6535,82.6732,82.6044,82.6142,64278.0
2025-03-25 15:15:00,84.04,84.05,84.0,84.04,37737.0,82.6142,82.624,82.5749,82.6142,37737.0
2025-03-25 15:20:00,84.05,84.05,84.01,84.03,85674.0,82.624,82.624,82.5847,82.6044,85674.0
2025-03-25 15:25:00,84.03,84.03,83.97,83.98,104498.0,82.6044,82.6044,82.5454,82.5552,104498.0
2025-03-25 15:30:00,83.98,84.07,83.97,84.06,112545.0,82.5552,82.6437,82.5454,82.6339,112545.0
2025-03-25 15:35:00,84.06,84.11,84.01,84.08,100962.0,82.6339,82.683,82.5847,82.6535,100962.0
2025-03-25 15:40:00,84.08,84.12,84.07,84.12,106631.0,82.6535,82.6929,82.6437,82.6929,106631.0
2025-03-25 15:45:00,84.11,84.15,84.11,84.13,304843.0,82.683,82.7224,82.683,82.7027,304843.0
2025-03-25 15:50:00,84.12,84.14,84.07,84.12,330885.0,82.6929,82.7125,82.6437,82.6929,330885.0
2025-03-25 15:55:00,84.13,84.14,84.09,84.13,1110482.0,82.7027,82.7125,82.6634,82.7027,1110482.0
2025-03-26 09:30:00,83.55,83.6,83.52,83.55,213997.0,82.1325,82.1817,82.103,82.1325,213997.0
2025-03-26 09:35:00,83.56,83.64,83.54,83.59,870237.0,82.1424,82.221,82.1227,82.1719,870237.0
2025-03-26 09:40:00,83.59,83.6,83.52,83.55,182106.0,82.1719,82.1817,82.103,82.1325,182106.0
2025-03-26 09:45:00,83.55,83.57,83.44,83.44,76187.0,82.1325,82.1522,82.0244,82.0244,76187.0
2025-03-26 09:50:00,83.44,83.48,83.43,83.47,111429.0,82.0244,82.0637,82.0146,82.0539,111429.0
2025-03-26 09:55:00,83.48,83.5,83.4,83.41,309799.0,82.0637,82.0834,81.9851,81.9949,309799.0
2025-03-26 10:00:00,83.4,83.54,83.38,83.52,487695.0,81.9851,82.1227,81.9654,82.103,487695.0
2025-03-26 10:05:00,83.52,83.6,83.51,83.53,156267.0,82.103,82.1817,82.0932,82.1129,156267.0
2025-03-26 10:10:00,83.53,83.64,83.53,83.63,37861.0,82.1129,82.221,82.1129,82.2112,37861.0
2025-03-26 10:15:00,83.65,83.68,83.6,83.61,25040.0,82.2308,82.2603,82.1817,82.1915,25040.0
2025-03-26 10:20:00,83.6,83.62,83.54,83.59,252265.0,82.1817,82.2013,82.1227,82.1719,252265.0
2025-03-26 10:25:00,83.59,83.62,83.57,83.59,112686.0,82.1719,82.2013,82.1522,82.1719,112686.0
2025-03-26 10:30:00,83.59,83.63,83.55,83.62,49861.0,82.1719,82.2112,82.1325,82.2013,49861.0
2025-03-26 10:35:00,83.62,83.68,83.61,83.66,51022.0,82.2013,82.2603,82.1915,82.2407,51022.0
2025-03-26 10:40:00,83.66,83.68,83.63,83.65,28851.0,82.2407,82.2603,82.2112,82.2308,28851.0
2025-03-26 10:45:00,83.65,83.66,83.62,83.65,69652.0,82.2308,82.2407,82.2013,82.2308,69652.0
2025-03-26 10:50:00,83.66,83.74,83.66,83.72,54701.0,82.2407,82.3193,82.2407,82.2996,54701.0
2025-03-26 10:55:00,83.73,83.74,83.68,83.73,101268.0,82.3095,82.3193,82.2603,82.3095,101268.0
2025-03-26 11:00:00,83.73,83.78,83.72,83.76,39671.0,82.3095,82.3586,82.2996,82.339,39671.0
2025-03-26 11:05:00,83.77,83.77,83.73,83.75,88452.0,82.3488,82.3488,82.3095,82.3291,88452.0
2025-03-26 11:10:00,83.75,83.75,83.7,83.73,37247.0,82.3291,82.3291,82.28,82.3095,37247.0
2025-03-26 11:15:00,83.73,83.73,83.66,83.67,22896.0,82.3095,82.3095,82.2407,82.2505,22896.0
2025-03-26 11:20:00,83.66,83.67,83.6,83.61,77036.0,82.2407,82.2505,82.1817,82.1915,77036.0
2025-03-26 11:25:00,83.61,83.61,83.5,83.54,268471.0,82.1915,82.1915,82.0834,82.1227,268471.0
2025-03-26 11:30:00,83.54,83.59,83.54,83.55,54218.0,82.1227,82.1719,82.1227,82.1325,54218.0
2025-03-26 11:35:00,83.55,83.65,83.54,83.65,20174.0,82.1325,82.2308,82.1227,82.2308,20174.0
2025-03-26 11:40:00,83.64,83.66,83.57,83.59,32968.0,82.221,82.2407,82.1522,82.1719,32968.0
2025-03-26 11:45:00,83.58,83.6,83.53,83.55,134044.0,82.162,82.1817,82.1129,82.1325,134044.0
2025-03-26 11:50:00,83.53,83.54,83.48,83.51,29238.0,82.1129,82.1227,82.0637,82.0932,29238.0
2025-03-26 11:55:00,83.51,83.51,83.36,83.45,498307.0,82.0932,82.0932,81.9458,82.0342,498307.0
2025-03-26 12:00:00,83.45,83.45,83.33,83.34,75539.0,82.0342,82.0342,81.9163,81.9261,75539.0
2025-03-26 12:05:00,83.35,83.42,83.34,83.36,51159.0,81.9359,82.0047,81.9261,81.9458,51159.0
2025-03-26 12:10:00,83.36,83.41,83.34,83.36,122082.0,81.9458,81.9949,81.9261,81.9458,122082.0
2025-03-26 12:15:00,83.36,83.38,83.31,83.36,153689.0,81.9458,81.9654,81.8966,81.9458,153689.0
2025-03-26 12:20:00,83.35,83.38,83.32,83.33,418018.0,81.9359,81.9654,81.9064,81.9163,418018.0
2025-03-26 12:25:00,83.33,83.39,83.33,83.38,611986.0,81.9163,81.9752,81.9163,81.9654,611986.0
2025-03-26 12:30:00,83.38,83.42,83.36,83.42,1148595.0,81.9654,82.0047,81.9458,82.0047,1148595.0
2025-03-26 12:35:00,83.42,83.46,83.39,83.41,67067.0,82.0047,82.0441,81.9752,81.9949,67067.0
2025-03-26 12:40:00,83.41,83.44,83.34,83.35,45743.0,81.9949,82.0244,81.9261,81.9359,45743.0
2025-03-26 12:45:00,83.37,83.42,83.36,83.41,24948.0,81.9556,82.0047,81.9458,81.9949,24948.0
2025-03-26 12:50:00,83.41,83.42,83.32,83.34,48683.0,81.9949,82.0047,81.9064,81.9261,48683.0
2025-03-26 12:55:00,83.33,83.34,83.28,83.3,111854.0,81.9163,81.9261,81.8671,81.8868,111854.0
2025-03-26 13:00:00,83.3,83.35,83.29,83.3,71007.0,81.8868,81.9359,81.8769,81.8868,71007.0
2025-03-26 13:05:00,83.3,83.32,83.28,83.31,89964.0,81.8868,81.9064,81.8671,81.8966,89964.0
2025-03-26 13:10:00,83.31,83.34,83.28,83.28,53272.0,81.8966,81.9261,81.8671,81.8671,53272.0
2025-03-26 13:15:00,83.27,83.27,83.12,83.13,103752.0,81.8573,81.8573,81.7098,81.7197,103752.0
2025-03-26 13:20:00,83.13,83.16,83.06,83.13,128343.0,81.7197,81.7491,81.6508,81.7197,128343.0
2025-03-26 13:25:00,83.14,83.14,83.05,83.08,60856.0,81.7295,81.7295,81.641,81.6705,60856.0
2025-03-26 13:30:00,83.07,83.07,82.95,82.95,53309.0,81.6607,81.6607,81.5427,81.5427,53309.0
2025-03-26 13:35:00,82.95,82.98,82.93,82.98,115953.0,81.5427,81.5722,81.523,81.5722,115953.0
2025-03-26 13:40:00,82.99,83.13,82.98,83.02,320160.0,81.582,81.7197,81.5722,81.6115,320160.0
2025-03-26 13:45:00,83.02,83.05,83.0,83.03,125892.0,81.6115,81.641,81.5919,81.6214,125892.0
2025-03-26 13:50:00,83.03,83.04,83.0,83.02,62821.0,81.6214,81.6312,81.5919,81.6115,62821.0
2025-03-26 13:55:00,83.02,83.03,82.99,83.01,32693.0,81.6115,81.6214,81.582,81.6017,32693.0
2025-03-26 14:00:00,83.01,83.06,83.0,83.05,98799.0,81.6017,81.6508,81.5919,81.641,98799.0
2025-03-26 14:05:00,83.06,83.06,83.02,83.06,57293.0,81.6508,81.6508,81.6115,81.6508,57293.0
2025-03-26 14:10:00,83.05,83.11,83.05,83.09,51315.0,81.641,81.7,81.641,81.6803,51315.0
2025-03-26 14:15:00,83.1,83.13,83.07,83.09,14219.0,81.6902,81.7197,81.6607,81.6803,14219.0
2025-03-26 14:20:00,83.06,83.09,83.06,83.08,71836.0,81.6508,81.6803,81.6508,81.6705,71836.0
2025-03-26 14:25:00,83.08,83.11,83.05,83.07,29318.0,81.6705,81.7,81.641,81.6607,29318.0
2025-03-26 14:30:00,83.07,83.1,83.03,83.05,31357.0,81.6607,81.6902,81.6214,81.641,31357.0
2025-03-26 14:35:00,83.04,83.07,83.03,83.05,28758.0,81.6312,81.6607,81.6214,81.641,28758.0
2025-03-26 14:40:00,83.06,83.07,83.01,83.02,71308.0,81.6508,81.6607,81.6017,81.6115,71308.0
2025-03-26 14:45:00,83.02,83.03,82.94,82.97,156787.0,81.6115,81.6214,81.5329,81.5624,156787.0
2025-03-26 14:50:00,82.96,82.97,82.91,82.94,188992.0,81.5525,81.5624,81.5034,81.5329,188992.0
2025-03-26 14:55:00,82.93,82.95,82.9,82.92,71612.0,81.523,81.5427,81.4936,81.5132,71612.0
2025-03-26 15:00:00,82.92,82.97,82.91,82.92,83425.0,81.5132,81.5624,81.5034,81.5132,83425.0
2025-03-26 15:05:00,82.92,82.93,82.89,82.9,172321.0,81.5132,81.523,81.4837,81.4936,172321.0
2025-03-26 15:10:00,82.9,82.92,82.87,82.91,112554.0,81.4936,81.5132,81.4641,81.5034,112554.0
2025-03-26 15:15:00,82.9,82.97,82.9,82.95,175628.0,81.4936,81.5624,81.4936,81.5427,175628.0
2025-03-26 15:20:00,82.95,82.99,82.92,82.92,269743.0,81.5427,81.582,81.5132,81.5132,269743.0
2025-03-26 15:25:00,82.92,82.95,82.9,82.92,124685.0,81.5132,81.5427,81.4936,81.5132,124685.0
2025-03-26 15:30:00,82.92,82.96,82.91,82.95,192552.0,81.5132,81.5525,81.5034,81.5427,192552.0
2025-03-26 15:35:00,82.96,82.97,82.94,82.96,196818.0,81.5525,81.5624,81.5329,81.5525,196818.0
2025-03-26 15:40:00,82.96,83.02,82.95,83.02,153279.0,81.5525,81.6115,81.5427,81.6115,153279.0
2025-03-26 15:45:00,83.02,83.09,82.99,83.08,366976.0,81.6115,81.6803,81.582,81.6705,366976.0
2025-03-26 15:50:00,83.08,83.12,83.06,83.11,519569.0,81.6705,81.7098,81.6508,81.7,519569.0
2025-03-26 15:55:00,83.11,83.11,83.02,83.04,1338154.0,81.7,81.7,81.6115,81.6312,1338154.0
2025-03-27 09:30:00,82.89,82.96,82.88,82.89,243242.0,81.4837,81.5525,81.4739,81.4837,243242.0
2025-03-27 09:35:00,82.89,82.94,82.85,82.87,100394.0,81.4837,81.5329,81.4444,81.4641,100394.0
2025-03-27 09:40:00,82.87,82.9,82.84,82.88,99519.0,81.4641,81.4936,81.4346,81.4739,99519.0
2025-03-27 09:45:00,82.89,83.01,82.89,82.99,175342.0,81.4837,81.6017,81.4837,81.582,175342.0
2025-03-27 09:50:00,83.0,83.12,82.99,83.09,175572.0,81.5919,81.7098,81.582,81.6803,175572.0
2025-03-27 09:55:00,83.09,83.1,83.04,83.06,332457.0,81.6803,81.6902,81.6312,81.6508,332457.0
2025-03-27 10:00:00,83.06,83.09,83.02,83.08,424873.0,81.6508,81.6803,81.6115,81.6705,424873.0
2025-03-27 10:05:00,83.09,83.09,83.02,83.04,56813.0,81.6803,81.6803,81.6115,81.6312,56813.0
2025-03-27 10:10:00,83.04,83.08,82.99,83.06,107538.0,81.6312,81.6705,81.582,81.6508,107538.0
2025-03-27 10:15:00,83.06,83.08,83.04,83.08,35426.0,81.6508,81.6705,81.6312,81.6705,35426.0
2025-03-27 10:20:00,83.08,83.08,82.99,83.05,310445.0,81.6705,81.6705,81.582,81.641,310445.0
2025-03-27 10:25:00,83.04,83.12,83.04,83.12,52786.0,81.6312,81.7098,81.6312,81.7098,52786.0
2025-03-27 10:30:00,83.12,83.14,83.1,83.14,74578.0,81.7098,81.7295,81.6902,81.7295,74578.0
2025-03-27 10:35:00,83.14,83.23,83.14,83.23,159224.0,81.7295,81.818,81.7295,81.818,159224.0
2025-03-27 10:40:00,83.23,83.26,83.22,83.24,123483.0,81.818,81.8475,81.8081,81.8278,123483.0
2025-03-27 10:45:00,83.23,83.25,83.2,83.23,124087.0,81.818,81.8376,81.7885,81.818,124087.0
2025-03-27 10:50:00,83.23,83.26,83.21,83.25,97015.0,81.818,81.8475,81.7983,81.8376,97015.0
2025-03-27 10:55:00,83.25,83.28,83.22,83.28,63012.0,81.8376,81.8671,81.8081,81.8671,63012.0
2025-03-27 11:00:00,83.28,83.31,83.26,83.29,54563.0,81.8671,81.8966,81.8475,81.8769,54563.0
2025-03-27 11:05:00,83.28,83.32,83.26,83.27,25547.0,81.8671,81.9064,81.8475,81.8573,25547.0
2025-03-27 11:10:00,83.26,83.36,83.25,83.34,110068.0,81.8475,81.9458,81.8376,81.9261,110068.0
2025-03-27 11:15:00,83.34,83.39,83.33,83.38,33391.0,81.9261,81.9752,81.9163,81.9654,33391.0
2025-03-27 11:20:00,83.38,83.38,83.29,83.31,18490.0,81.9654,81.9654,81.8769,81.8966,18490.0
2025-03-27 11:25:00,83.31,83.32,83.28,83.29,19740.0,81.8966,81.9064,81.8671,81.8769,19740.0
2025-03-27 11:30:00,83.3,83.31,83.26,83.29,27298.0,81.8868,81.8966,81.8475,81.8769,27298.0
2025-03-27 11:35:00,83.29,83.32,83.24,83.3,61934.0,81.8769,81.9064,81.8278,81.8868,61934.0
2025-03-27 11:40:00,83.3,83.32,83.27,83.31,48327.0,81.8868,81.9064,81.8573,81.8966,48327.0
2025-03-27 11:45:00,83.31,83.31,83.24,83.29,83974.0,81.8966,81.8966,81.8278,81.8769,83974.0
2025-03-27 11:50:00,83.29,83.33,83.24,83.25,22678.0,81.8769,81.9163,81.8278,81.8376,22678.0
2025-03-27 11:55:00,83.25,83.25,83.14,83.17,54647.0,81.8376,81.8376,81.7295,81.759,54647.0
2025-03-27 12:00:00,83.17,83.21,83.14,83.2,21811.0,81.759,81.7983,81.7295,81.7885,21811.0
2025-03-27 12:05:00,83.21,83.25,83.21,83.23,26122.0,81.7983,81.8376,81.7983,81.818,26122.0
2025-03-27 12:10:00,83.24,83.24,83.19,83.2,20704.0,81.8278,81.8278,81.7786,81.7885,20704.0
2025-03-27 12:15:00,83.2,83.3,83.19,83.3,112451.0,81.7885,81.8868,81.7786,81.8868,112451.0
2025-03-27 12:20:00,83.3,83.31,83.26,83.27,40629.0,81.8868,81.8966,81.8475,81.8573,40629.0
2025-03-27 12:25:00,83.27,83.28,83.23,83.28,88790.0,81.8573,81.8671,81.818,81.8671,88790.0
2025-03-27 12:30:00,83.28,83.32,83.26,83.28,67115.0,81.8671,81.9064,81.8475,81.8671,67115.0
2025-03-27 12:35:00,83.29,83.29,83.22,83.27,59787.0,81.8769,81.8769,81.8081,81.8573,59787.0
2025-03-27 12:40:00,83.27,83.28,83.25,83.27,43650.0,81.8573,81.8671,81.8376,81.8573,43650.0
2025-03-27 12:45:00,83.26,83.28,83.16,83.17,150528.0,81.8475,81.8671,81.7491,81.759,150528.0
2025-03-27 12:50:00,83.16,83.16,83.11,83.13,33587.0,81.7491,81.7491,81.7,81.7197,33587.0
2025-03-27 12:55:00,83.13,83.13,83.06,83.08,72748.0,81.7197,81.7197,81.6508,81.6705,72748.0
2025-03-27 13:00:00,83.08,83.13,83.06,83.12,76743.0,81.6705,81.7197,81.6508,81.7098,76743.0
2025-03-27 13:05:00,83.12,83.17,83.1,83.15,21529.0,81.7098,81.759,81.6902,81.7393,21529.0
2025-03-27 13:10:00,83.15,83.21,83.14,83.2,37309.0,81.7393,81.7983,81.7295,81.7885,37309.0
2025-03-27 13:15:00,83.2,83.24,83.19,83.2,46091.0,81.7885,81.8278,81.7786,81.7885,46091.0
2025-03-27 13:20:00,83.2,83.21,83.16,83.17,26138.0,81.7885,81.7983,81.7491,81.759,26138.0
2025-03-27 13:25:00,83.17,83.18,83.07,83.09,36521.0,81.759,81.7688,81.6607,81.6803,36521.0
2025-03-27 13:30:00,83.09,83.13,83.08,83.11,25709.0,81.6803,81.7197,81.6705,81.7,25709.0
2025-03-27 13:35:00,83.09,83.11,83.05,83.08,31453.0,81.6803,81.7,81.641,81.6705,31453.0
2025-03-27 13:40:00,83.07,83.1,83.06,83.08,12067.0,81.6607,81.6902,81.6508,81.6705,12067.0
2025-03-27 13:45:00,83.08,83.15,83.08,83.13,31626.0,81.6705,81.7393,81.6705,81.7197,31626.0
2025-03-27 13:50:00,83.14,83.16,83.06,83.06,32906.0,81.7295,81.7491,81.6508,81.6508,32906.0
2025-03-27 13:55:00,83.06,83.1,83.06,83.09,24053.0,81.6508,81.6902,81.6508,81.6803,24053.0
2025-03-27 14:00:00,83.09,83.13,83.08,83.13,18006.0,81.6803,81.7197,81.6705,81.7197,18006.0
2025-03-27 14:05:00,83.13,83.18,83.13,83.16,90431.0,81.7197,81.7688,81.7197,81.7491,90431.0
2025-03-27 14:10:00,83.16,83.23,83.15,83.23,34382.0,81.7491,81.818,81.7393,81.818,34382.0
2025-03-27 14:15:00,83.23,83.25,83.21,83.22,66800.0,81.818,81.8376,81.7983,81.8081,66800.0
2025-03-27 14:20:00,83.22,83.24,83.19,83.19,43771.0,81.8081,81.8278,81.7786,81.7786,43771.0
2025-03-27 14:25:00,83.18,83.22,83.17,83.19,24336.0,81.7688,81.8081,81.759,81.7786,24336.0
2025-03-27 14:30:00,83.19,83.21,83.15,83.19,131541.0,81.7786,81.7983,81.7393,81.7786,131541.0
2025-03-27 14:35:00,83.2,83.23,83.19,83.21,70640.0,81.7885,81.818,81.7786,81.7983,70640.0
2025-03-27 14:40:00,83.22,83.26,83.21,83.23,56987.0,81.8081,81.8475,81.7983,81.818,56987.0
2025-03-27 14:45:00,83.24,83.26,83.23,83.25,21836.0,81.8278,81.8475,81.818,81.8376,21836.0
2025-03-27 14:50:00,83.26,83.26,83.22,83.24,64017.0,81.8475,81.8475,81.8081,81.8278,64017.0
2025-03-27 14:55:00,83.24,83.25,83.13,83.14,76921.0,81.8278,81.8376,81.7197,81.7295,76921.0
2025-03-27 15:00:00,83.15,83.21,83.15,83.19,76944.0,81.7393,81.7983,81.7393,81.7786,76944.0
2025-03-27 15:05:00,83.18,83.22,83.14,83.22,59770.0,81.7688,81.8081,81.7295,81.8081,59770.0
2025-03-27 15:10:00,83.22,83.26,83.21,83.26,59671.0,81.8081,81.8475,81.7983,81.8475,59671.0
2025-03-27 15:15:00,83.26,83.29,83.25,83.28,89949.0,81.8475,81.8769,81.8376,81.8671,89949.0
2025-03-27 15:20:00,83.28,83.33,83.28,83.31,48876.0,81.8671,81.9163,81.8671,81.8966,48876.0
2025-03-27 15:25:00,83.31,83.32,83.29,83.31,49412.0,81.8966,81.9064,81.8769,81.8966,49412.0
2025-03-27 15:30:00,83.31,83.31,83.25,83.28,112220.0,81.8966,81.8966,81.8376,81.8671,112220.0
2025-03-27 15:35:00,83.28,83.29,83.23,83.26,59700.0,81.8671,81.8769,81.818,81.8475,59700.0
2025-03-27 15:40:00,83.26,83.27,83.22,83.26,116474.0,81.8475,81.8573,81.8081,81.8475,116474.0
2025-03-27 15:45:00,83.26,83.28,83.25,83.28,188605.0,81.8475,81.8671,81.8376,81.8671,188605.0
2025-03-27 15:50:00,83.28,83.28,83.18,83.22,359248.0,81.8671,81.8671,81.7688,81.8081,359248.0
2025-03-27 15:55:00,83.23,83.24,83.17,83.19,551258.0,81.818,81.8278,81.759,81.7786,551258.0
2025-03-28 09:30:00,82.79,82.89,82.77,82.81,675540.0,81.3854,81.4837,81.3658,81.4051,675540.0
2025-03-28 09:35:00,82.81,82.87,82.76,82.86,109305.0,81.4051,81.4641,81.3559,81.4542,109305.0
2025-03-28 09:40:00,82.85,82.87,82.7,82.7,165229.0,81.4444,81.4641,81.297,81.297,165229.0
2025-03-28 09:45:00,82.69,82.72,82.66,82.69,70138.0,81.2871,81.3166,81.2576,81.2871,70138.0
2025-03-28 09:50:00,82.68,82.76,82.68,82.72,292298.0,81.2773,81.3559,81.2773,81.3166,292298.0
2025-03-28 09:55:00,82.72,82.72,82.63,82.64,107497.0,81.3166,81.3166,81.2281,81.238,107497.0
2025-03-28 10:00:00,82.62,82.73,82.56,82.7,212916.0,81.2183,81.3264,81.1593,81.297,212916.0
2025-03-28 10:05:00,82.7,82.71,82.56,82.59,37834.0,81.297,81.3068,81.1593,81.1888,37834.0
2025-03-28 10:10:00,82.59,82.6,82.49,82.52,45040.0,81.1888,81.1986,81.0905,81.12,45040.0
2025-03-28 10:15:00,82.52,82.57,82.51,82.55,252461.0,81.12,81.1692,81.1102,81.1495,252461.0
2025-03-28 10:20:00,82.56,82.64,82.54,82.61,243381.0,81.1593,81.238,81.1397,81.2085,243381.0
2025-03-28 10:25:00,82.6,82.61,82.56,82.57,66693.0,81.1986,81.2085,81.1593,81.1692,66693.0
2025-03-28 10:30:00,82.57,82.62,82.42,82.48,220717.0,81.1692,81.2183,81.0217,81.0807,220717.0
2025-03-28 10:35:00,82.47,82.48,82.37,82.47,232372.0,81.0709,81.0807,80.9726,81.0709,232372.0
2025-03-28 10:40:00,82.47,82.51,82.41,82.48,40574.0,81.0709,81.1102,81.0119,81.0807,40574.0
2025-03-28 10:45:00,82.48,82.48,82.4,82.42,57770.0,81.0807,81.0807,81.002,81.0217,57770.0
2025-03-28 10:50:00,82.42,82.45,82.4,82.42,55196.0,81.0217,81.0512,81.002,81.0217,55196.0
2025-03-28 10:55:00,82.42,82.43,82.36,82.4,108357.0,81.0217,81.0315,80.9627,81.002,108357.0
2025-03-28 11:00:00,82.4,82.41,82.32,82.35,76687.0,81.002,81.0119,80.9234,80.9529,76687.0
2025-03-28 11:05:00,82.36,82.42,82.36,82.39,56717.0,80.9627,81.0217,80.9627,80.9922,56717.0
2025-03-28 11:10:00,82.39,82.54,82.38,82.51,286160.0,80.9922,81.1397,80.9824,81.1102,286160.0
2025-03-28 11:15:00,82.5,82.58,82.48,82.54,171656.0,81.1003,81.179,81.0807,81.1397,171656.0
2025-03-28 11:20:00,82.54,82.6,82.54,82.59,21568.0,81.1397,81.1986,81.1397,81.1888,21568.0
2025-03-28 11:25:00,82.6,82.71,82.6,82.71,110908.0,81.1986,81.3068,81.1986,81.3068,110908.0
2025-03-28 11:30:00,82.71,82.78,82.7,82.76,1024761.0,81.3068,81.3756,81.297,81.3559,1024761.0
2025-03-28 11:35:00,82.75,82.78,82.73,82.78,227283.0,81.3461,81.3756,81.3264,81.3756,227283.0
2025-03-28 11:40:00,82.77,82.77,82.64,82.66,523245.0,81.3658,81.3658,81.238,81.2576,523245.0
2025-03-28 11:45:00,82.65,82.66,82.6,82.63,93086.0,81.2478,81.2576,81.1986,81.2281,93086.0
2025-03-28 11:50:00,82.62,82.63,82.53,82.54,29468.0,81.2183,81.2281,81.1298,81.1397,29468.0
2025-03-28 11:55:00,82.55,82.56,82.51,82.52,51080.0,81.1495,81.1593,81.1102,81.12,51080.0
2025-03-28 12:00:00,82.52,82.62,82.51,82.62,57177.0,81.12,81.2183,81.1102,81.2183,57177.0
2025-03-28 12:05:00,82.61,82.65,82.6,82.63,30787.0,81.2085,81.2478,81.1986,81.2281,30787.0
2025-03-28 12:10:00,82.63,82.64,82.59,82.59,24528.0,81.2281,81.238,81.1888,81.1888,24528.0
2025-03-28 12:15:00,82.6,82.61,82.5,82.51,20314.0,81.1986,81.2085,81.1003,81.1102,20314.0
2025-03-28 12:20:00,82.51,82.53,82.5,82.53,27772.0,81.1102,81.1298,81.1003,81.1298,27772.0
2025-03-28 12:25:00,82.52,82.52,82.49,82.51,101676.0,81.12,81.12,81.0905,81.1102,101676.0
2025-03-28 12:30:00,82.51,82.54,82.48,82.54,127990.0,81.1102,81.1397,81.0807,81.1397,127990.0
2025-03-28 12:35:00,82.54,82.58,82.51,82.51,47338.0,81.1397,81.179,81.1102,81.1102,47338.0
2025-03-28 12:40:00,82.51,82.56,82.5,82.51,16305.0,81.1102,81.1593,81.1003,81.1102,16305.0
2025-03-28 12:45:00,82.51,82.53,82.47,82.49,24711.0,81.1102,81.1298,81.0709,81.0905,24711.0
2025-03-28 12:50:00,82.5,82.54,82.49,82.52,374681.0,81.1003,81.1397,81.0905,81.12,374681.0
2025-03-28 12:55:00,82.52,82.52,82.42,82.43,77982.0,81.12,81.12,81.0217,81.0315,77982.0
2025-03-28 13:00:00,82.43,82.44,82.37,82.39,413189.0,81.0315,81.0414,80.9726,80.9922,413189.0
2025-03-28 13:05:00,82.38,82.39,82.31,82.34,60209.0,80.9824,80.9922,80.9136,80.9431,60209.0
2025-03-28 13:10:00,82.34,82.36,82.32,82.33,74570.0,80.9431,80.9627,80.9234,80.9332,74570.0
2025-03-28 13:15:00,82.33,82.39,82.3,82.36,482642.0,80.9332,80.9922,80.9037,80.9627,482642.0
2025-03-28 13:20:00,82.36,82.37,82.32,82.34,63937.0,80.9627,80.9726,80.9234,80.9431,63937.0
2025-03-28 13:25:00,82.34,82.34,82.29,82.3,265612.0,80.9431,80.9431,80.8939,80.9037,265612.0
2025-03-28 13:30:00,82.29,82.38,82.29,82.37,173557.0,80.8939,80.9824,80.8939,80.9726,173557.0
2025-03-28 13:35:00,82.37,82.4,82.35,82.39,33888.0,80.9726,81.002,80.9529,80.9922,33888.0
2025-03-28 13:40:00,82.39,82.43,82.39,82.41,34640.0,80.9922,81.0315,80.9922,81.0119,34640.0
2025-03-28 13:45:00,82.4,82.43,82.37,82.39,19041.0,81.002,81.0315,80.9726,80.9922,19041.0
2025-03-28 13:50:00,82.39,82.39,82.35,82.37,185896.0,80.9922,80.9922,80.9529,80.9726,185896.0
2025-03-28 13:55:00,82.37,82.43,82.36,82.43,32999.0,80.9726,81.0315,80.9627,81.0315,32999.0
2025-03-28 14:00:00,82.43,82.48,82.42,82.45,123425.0,81.0315,81.0807,81.0217,81.0512,123425.0
2025-03-28 14:05:00,82.44,82.46,82.39,82.45,52391.0,81.0414,81.061,80.9922,81.0512,52391.0
2025-03-28 14:10:00,82.45,82.47,82.42,82.42,38145.0,81.0512,81.0709,81.0217,81.0217,38145.0
2025-03-28 14:15:00,82.42,82.45,82.4,82.45,45003.0,81.0217,81.0512,81.002,81.0512,45003.0
2025-03-28 14:20:00,82.45,82.46,82.39,82.39,29299.0,81.0512,81.061,80.9922,80.9922,29299.0
2025-03-28 14:25:00,82.39,82.41,82.37,82.38,32791.0,80.9922,81.0119,80.9726,80.9824,32791.0
2025-03-28 14:30:00,82.39,82.44,82.37,82.42,31132.0,80.9922,81.0414,80.9726,81.0217,31132.0
2025-03-28 14:35:00,82.42,82.43,82.37,82.39,17312.0,81.0217,81.0315,80.9726,80.9922,17312.0
2025-03-28 14:40:00,82.38,82.4,82.36,82.38,25279.0,80.9824,81.002,80.9627,80.9824,25279.0
2025-03-28 14:45:00,82.38,82.41,82.37,82.4,36149.0,80.9824,81.0119,80.9726,81.002,36149.0
2025-03-28 14:50:00,82.4,82.42,82.39,82.42,57040.0,81.002,81.0217,80.9922,81.0217,57040.0
2025-03-28 14:55:00,82.42,82.46,82.41,82.45,26294.0,81.0217,81.061,81.0119,81.0512,26294.0
2025-03-28 15:00:00,82.45,82.48,82.44,82.46,57915.0,81.0512,81.0807,81.0414,81.061,57915.0
2025-03-28 15:05:00,82.45,82.5,82.45,82.47,159944.0,81.0512,81.1003,81.0512,81.0709,159944.0
2025-03-28 15:10:00,82.47,82.47,82.42,82.45,74653.0,81.0709,81.0709,81.0217,81.0512,74653.0
2025-03-28 15:15:00,82.44,82.46,82.41,82.45,72068.0,81.0414,81.061,81.0119,81.0512,72068.0
2025-03-28 15:20:00,82.45,82.46,82.4,82.41,173264.0,81.0512,81.061,81.002,81.0119,173264.0
2025-03-28 15:25:00,82.41,82.42,82.38,82.4,254620.0,81.0119,81.0217,80.9824,81.002,254620.0
2025-03-28 15:30:00,82.4,82.41,82.35,82.36,276246.0,81.002,81.0119,80.9529,80.9627,276246.0
2025-03-28 15:35:00,82.36,82.4,82.35,82.38,140654.0,80.9627,81.002,80.9529,80.9824,140654.0
2025-03-28 15:40:00,82.38,82.39,82.35,82.38,137505.0,80.9824,80.9922,80.9529,80.9824,137505.0
2025-03-28 15:45:00,82.37,82.43,82.36,82.43,239564.0,80.9726,81.0315,80.9627,81.0315,239564.0
2025-03-28 15:50:00,82.43,82.45,82.38,82.42,555234.0,81.0315,81.0512,80.9824,81.0217,555234.0
2025-03-28 15:55:00,82.43,82.5,82.4,82.47,1788427.0,81.0315,81.1003,81.002,81.0709,1788427.0
2025-03-31 09:30:00,81.27,81.31,81.2,81.23,273137.0,79.8912,79.9305,79.8224,79.8519,273137.0
2025-03-31 09:35:00,81.22,81.25,81.12,81.15,313073.0,79.8421,79.8716,79.7438,79.7732,313073.0
2025-03-31 09:40:00,81.14,81.14,80.95,80.95,136980.0,79.7634,79.7634,79.5766,79.5766,136980.0
2025-03-31 09:45:00,80.95,81.02,80.91,80.99,118817.0,79.5766,79.6455,79.5373,79.616,118817.0
2025-03-31 09:50:00,80.98,81.13,80.97,81.13,149200.0,79.6061,79.7536,79.5963,79.7536,149200.0
2025-03-31 09:55:00,81.12,81.25,81.12,81.23,148370.0,79.7438,79.8716,79.7438,79.8519,148370.0
2025-03-31 10:00:00,81.22,81.29,81.2,81.22,160226.0,79.8421,79.9109,79.8224,79.8421,160226.0
2025-03-31 10:05:00,81.22,81.28,81.2,81.27,113331.0,79.8421,79.901,79.8224,79.8912,113331.0
2025-03-31 10:10:00,81.26,81.27,81.17,81.23,139921.0,79.8814,79.8912,79.7929,79.8519,139921.0
2025-03-31 10:15:00,81.22,81.23,81.09,81.1,84202.0,79.8421,79.8519,79.7143,79.7241,84202.0
2025-03-31 10:20:00,81.11,81.14,81.0,81.01,88468.0,79.7339,79.7634,79.6258,79.6356,88468.0
2025-03-31 10:25:00,81.0,81.04,80.96,80.99,49950.0,79.6258,79.6651,79.5865,79.616,49950.0
2025-03-31 10:30:00,81.0,81.27,80.99,81.23,90697.0,79.6258,79.8912,79.616,79.8519,90697.0
2025-03-31 10:35:00,81.23,81.25,81.18,81.25,159852.0,79.8519,79.8716,79.8027,79.8716,159852.0
2025-03-31 10:40:00,81.24,81.24,81.12,81.15,149712.0,79.8617,79.8617,79.7438,79.7732,149712.0
2025-03-31 10:45:00,81.15,81.2,81.12,81.16,72155.0,79.7732,79.8224,79.7438,79.7831,72155.0
2025-03-31 10:50:00,81.17,81.24,81.14,81.23,88555.0,79.7929,79.8617,79.7634,79.8519,88555.0
2025-03-31 10:55:00,81.23,81.23,81.17,81.2,117274.0,79.8519,79.8519,79.7929,79.8224,117274.0
2025-03-31 11:00:00,81.21,81.27,81.21,81.25,156133.0,79.8322,79.8912,79.8322,79.8716,156133.0
2025-03-31 11:05:00,81.25,81.3,81.22,81.23,101847.0,79.8716,79.9207,79.8421,79.8519,101847.0
2025-03-31 11:10:00,81.23,81.36,81.23,81.27,206251.0,79.8519,79.9797,79.8519,79.8912,206251.0
2025-03-31 11:15:00,81.28,81.33,81.26,81.32,115899.0,79.901,79.9502,79.8814,79.9404,115899.0
2025-03-31 11:20:00,81.33,81.39,81.31,81.38,380597.0,79.9502,80.0092,79.9305,79.9993,380597.0
2025-03-31 11:25:00,81.38,81.39,81.27,81.29,260942.0,79.9993,80.0092,79.8912,79.9109,260942.0
2025-03-31 11:30:00,81.29,81.34,81.28,81.3,277281.0,79.9109,79.96,79.901,79.9207,277281.0
2025-03-31 11:35:00,81.3,81.36,81.26,81.36,173302.0,79.9207,79.9797,79.8814,79.9797,173302.0
2025-03-31 11:40:00,81.36,81.38,81.32,81.32,328068.0,79.9797,79.9993,79.9404,79.9404,328068.0
2025-03-31 11:45:00,81.33,81.37,81.31,81.37,176844.0,79.9502,79.9895,79.9305,79.9895,176844.0
2025-03-31 11:50:00,81.37,81.39,81.35,81.37,267971.0,79.9895,80.0092,79.9699,79.9895,267971.0
2025-03-31 11:55:00,81.37,81.37,81.27,81.29,186040.0,79.9895,79.9895,79.8912,79.9109,186040.0
2025-03-31 12:00:00,81.29,81.34,81.28,81.33,118810.0,79.9109,79.96,79.901,79.9502,118810.0
2025-03-31 12:05:00,81.32,81.32,81.2,81.21,207846.0,79.9404,79.9404,79.8224,79.8322,207846.0
2025-03-31 12:10:00,81.22,81.23,81.15,81.19,188785.0,79.8421,79.8519,79.7732,79.8126,188785.0
2025-03-31 12:15:00,81.18,81.28,81.16,81.28,150907.0,79.8027,79.901,79.7831,79.901,150907.0
2025-03-31 12:20:00,81.28,81.29,81.23,81.26,191347.0,79.901,79.9109,79.8519,79.8814,191347.0
2025-03-31 12:25:00,81.26,81.38,81.25,81.38,158706.0,79.8814,79.9993,79.8716,79.9993,158706.0
2025-03-31 12:30:00,81.38,81.38,81.32,81.36,152688.0,79.9993,79.9993,79.9404,79.9797,152688.0
2025-03-31 12:35:00,81.36,81.38,81.33,81.38,315954.0,79.9797,79.9993,79.9502,79.9993,315954.0
2025-03-31 12:40:00,81.38,81.42,81.37,81.37,126639.0,79.9993,80.0387,79.9895,79.9895,126639.0
2025-03-31 12:45:00,81.38,81.42,81.37,81.41,166374.0,79.9993,80.0387,79.9895,80.0288,166374.0
2025-03-31 12:50:00,81.4,81.44,81.39,81.44,149304.0,80.019,80.0583,80.0092,80.0583,149304.0
2025-03-31 12:55:00,81.44,81.44,81.33,81.34,245526.0,80.0583,80.0583,79.9502,79.96,245526.0
2025-03-31 13:00:00,81.33,81.39,81.31,81.39,131182.0,79.9502,80.0092,79.9305,80.0092,131182.0
2025-03-31 13:05:00,81.39,81.46,81.37,81.45,287112.0,80.0092,80.078,79.9895,80.0682,287112.0
2025-03-31 13:10:00,81.46,81.51,81.45,81.49,180480.0,80.078,80.1271,80.0682,80.1075,180480.0
2025-03-31 13:15:00,81.48,81.48,81.37,81.38,133431.0,80.0976,80.0976,79.9895,79.9993,133431.0
2025-03-31 13:20:00,81.37,81.38,81.32,81.35,204903.0,79.9895,79.9993,79.9404,79.9699,204903.0
2025-03-31 13:25:00,81.36,81.38,81.32,81.38,182252.0,79.9797,79.9993,79.9404,79.9993,182252.0
2025-03-31 13:30:00,81.39,81.41,81.38,81.4,161965.0,80.0092,80.0288,79.9993,80.019,161965.0
2025-03-31 13:35:00,81.4,81.44,81.36,81.42,74483.0,80.019,80.0583,79.9797,80.0387,74483.0
2025-03-31 13:40:00,81.42,81.43,81.33,81.34,133798.0,80.0387,80.0485,79.9502,79.96,133798.0
2025-03-31 13:45:00,81.34,81.36,81.31,81.36,233875.0,79.96,79.9797,79.9305,79.9797,233875.0
2025-03-31 13:50:00,81.36,81.43,81.33,81.43,88484.0,79.9797,80.0485,79.9502,80.0485,88484.0
2025-03-31 13:55:00,81.42,81.42,81.35,81.36,143877.0,80.0387,80.0387,79.9699,79.9797,143877.0
2025-03-31 14:00:00,81.35,81.46,81.34,81.43,176362.0,79.9699,80.078,79.96,80.0485,176362.0
2025-03-31 14:05:00,81.43,81.56,81.42,81.55,498858.0,80.0485,80.1763,80.0387,80.1665,498858.0
2025-03-31 14:10:00,81.56,81.6,81.55,81.56,206227.0,80.1763,80.2156,80.1665,80.1763,206227.0
2025-03-31 14:15:00,81.56,81.61,81.54,81.6,148623.0,80.1763,80.2254,80.1566,80.2156,148623.0
2025-03-31 14:20:00,81.61,81.61,81.56,81.58,169251.0,80.2254,80.2254,80.1763,80.196,169251.0
2025-03-31 14:25:00,81.58,81.59,81.54,81.59,94398.0,80.196,80.2058,80.1566,80.2058,94398.0
2025-03-31 14:30:00,81.59,81.64,81.58,81.61,153831.0,80.2058,80.2549,80.196,80.2254,153831.0
2025-03-31 14:35:00,81.61,81.65,81.6,81.64,368209.0,80.2254,80.2648,80.2156,80.2549,368209.0
2025-03-31 14:40:00,81.64,81.69,81.64,81.65,439695.0,80.2549,80.3041,80.2549,80.2648,439695.0
2025-03-31 14:45:00,81.65,81.65,81.57,81.63,305509.0,80.2648,80.2648,80.1861,80.2451,305509.0
2025-03-31 14:50:00,81.63,81.68,81.62,81.66,75941.0,80.2451,80.2943,80.2353,80.2746,75941.0
2025-03-31 14:55:00,81.65,81.65,81.58,81.59,104574.0,80.2648,80.2648,80.196,80.2058,104574.0
2025-03-31 15:00:00,81.59,81.65,81.58,81.65,112091.0,80.2058,80.2648,80.196,80.2648,112091.0
2025-03-31 15:05:00,81.65,81.69,81.63,81.67,216120.0,80.2648,80.3041,80.2451,80.2844,216120.0
2025-03-31 15:10:00,81.67,81.73,81.65,81.7,242907.0,80.2844,80.3434,80.2648,80.3139,242907.0
2025-03-31 15:15:00,81.69,81.72,81.68,81.69,323839.0,80.3041,80.3336,80.2943,80.3041,323839.0
2025-03-31 15:20:00,81.69,81.75,81.69,81.73,298489.0,80.3041,80.3631,80.3041,80.3434,298489.0
2025-03-31 15:25:00,81.73,81.73,81.61,81.62,303076.0,80.3434,80.3434,80.2254,80.2353,303076.0
2025-03-31 15:30:00,81.62,81.75,81.61,81.74,240212.0,80.2353,80.3631,80.2254,80.3532,240212.0
2025-03-31 15:35:00,81.75,81.77,81.71,81.73,281892.0,80.3631,80.3827,80.3237,80.3434,281892.0
2025-03-31 15:40:00,81.73,81.88,81.73,81.79,544217.0,80.3434,80.4909,80.3434,80.4024,544217.0
2025-03-31 15:45:00,81.79,81.82,81.76,81.81,434254.0,80.4024,80.4319,80.3729,80.4221,434254.0
2025-03-31 15:50:00,81.8,81.84,81.73,81.82,956845.0,80.4122,80.4515,80.3434,80.4319,956845.0
2025-03-31 15:55:00,81.81,81.82,81.67,81.7,2447461.0,80.4221,80.4319,80.2844,80.3139,2447461.0
2025-04-01 09:30:00,81.78,81.78,81.56,81.57,484446.0,80.3926,80.3926,80.1763,80.1861,484446.0
2025-04-01 09:35:00,81.58,81.61,81.45,81.5,70494.0,80.196,80.2254,80.0682,80.1173,70494.0
2025-04-01 09:40:00,81.51,81.58,81.45,81.5,281040.0,80.1271,80.196,80.0682,80.1173,281040.0
2025-04-01 09:45:00,81.5,81.56,81.42,81.53,238312.0,80.1173,80.1763,80.0387,80.1468,238312.0
2025-04-01 09:50:00,81.53,81.58,81.49,81.56,168979.0,80.1468,80.196,80.1075,80.1763,168979.0
2025-04-01 09:55:00,81.55,81.56,81.46,81.48,367294.0,80.1665,80.1763,80.078,80.0976,367294.0
2025-04-01 10:00:00,81.48,81.52,81.39,81.42,524470.0,80.0976,80.137,80.0092,80.0387,524470.0
2025-04-01 10:05:00,81.42,81.46,81.35,81.43,117914.0,80.0387,80.078,79.9699,80.0485,117914.0
2025-04-01 10:10:00,81.44,81.47,81.35,81.36,58882.0,80.0583,80.0878,79.9699,79.9797,58882.0
2025-04-01 10:15:00,81.36,81.46,81.36,81.4,71887.0,79.9797,80.078,79.9797,80.019,71887.0
2025-04-01 10:20:00,81.4,81.43,81.34,81.43,51018.0,80.019,80.0485,79.96,80.0485,51018.0
2025-04-01 10:25:00,81.43,81.5,81.4,81.4,89964.0,80.0485,80.1173,80.019,80.019,89964.0
2025-04-01 10:30:00,81.39,81.49,81.37,81.49,98943.0,80.0092,80.1075,79.9895,80.1075,98943.0
2025-04-01 10:35:00,81.48,81.69,81.47,81.65,158350.0,80.0976,80.3041,80.0878,80.2648,158350.0
2025-04-01 10:40:00,81.64,81.75,81.62,81.72,143264.0,80.2549,80.3631,80.2353,80.3336,143264.0
2025-04-01 10:45:00,81.72,81.76,81.68,81.75,184877.0,80.3336,80.3729,80.2943,80.3631,184877.0
2025-04-01 10:50:00,81.75,81.87,81.75,81.87,102010.0,80.3631,80.481,80.3631,80.481,102010.0
2025-04-01 10:55:00,81.88,81.94,81.85,81.91,132352.0,80.4909,80.5498,80.4614,80.5204,132352.0
2025-04-01 11:00:00,81.91,81.95,81.89,81.95,188085.0,80.5204,80.5597,80.5007,80.5597,188085.0
2025-04-01 11:05:00,81.95,82.0,81.93,81.99,102585.0,80.5597,80.6088,80.54,80.599,102585.0
2025-04-01 11:10:00,81.98,82.06,81.97,82.05,129955.0,80.5892,80.6678,80.5793,80.658,129955.0
2025-04-01 11:15:00,82.06,82.11,82.05,82.07,96125.0,80.6678,80.717,80.658,80.6776,96125.0
2025-04-01 11:20:00,82.06,82.1,82.01,82.09,355452.0,80.6678,80.7071,80.6187,80.6973,355452.0
2025-04-01 11:25:00,82.09,82.1,82.0,82.0,227740.0,80.6973,80.7071,80.6088,80.6088,227740.0
2025-04-01 11:30:00,82.01,82.02,81.94,81.96,387062.0,80.6187,80.6285,80.5498,80.5695,387062.0
2025-04-01 11:35:00,81.97,81.97,81.91,81.97,409956.0,80.5793,80.5793,80.5204,80.5793,409956.0
2025-04-01 11:40:00,81.97,81.97,81.88,81.97,195314.0,80.5793,80.5793,80.4909,80.5793,195314.0
2025-04-01 11:45:00,81.97,82.03,81.97,82.02,129026.0,80.5793,80.6383,80.5793,80.6285,129026.0
2025-04-01 11:50:00,82.02,82.03,81.95,81.95,95909.0,80.6285,80.6383,80.5597,80.5597,95909.0
2025-04-01 11:55:00,81.96,82.0,81.96,81.99,38086.0,80.5695,80.6088,80.5695,80.599,38086.0
2025-04-01 12:00:00,81.99,82.07,81.96,82.05,54159.0,80.599,80.6776,80.5695,80.658,54159.0
2025-04-01 12:05:00,82.05,82.09,82.03,82.06,39972.0,80.658,80.6973,80.6383,80.6678,39972.0
2025-04-01 12:10:00,82.05,82.05,81.98,82.0,49229.0,80.658,80.658,80.5892,80.6088,49229.0
2025-04-01 12:15:00,82.01,82.05,81.99,82.01,120993.0,80.6187,80.658,80.599,80.6187,120993.0
2025-04-01 12:20:00,82.01,82.04,81.96,82.0,107431.0,80.6187,80.6481,80.5695,80.6088,107431.0
2025-04-01 12:25:00,81.99,82.01,81.86,81.87,60851.0,80.599,80.6187,80.4712,80.481,60851.0
2025-04-01 12:30:00,81.87,81.88,81.79,81.83,72921.0,80.481,80.4909,80.4024,80.4417,72921.0
2025-04-01 12:35:00,81.81,81.84,81.75,81.77,20742.0,80.4221,80.4515,80.3631,80.3827,20742.0
2025-04-01 12:40:00,81.77,81.81,81.7,81.72,61006.0,80.3827,80.4221,80.3139,80.3336,61006.0
2025-04-01 12:45:00,81.7,81.78,81.7,81.77,73850.0,80.3139,80.3926,80.3139,80.3827,73850.0
2025-04-01 12:50:00,81.76,81.88,81.76,81.86,38483.0,80.3729,80.4909,80.3729,80.4712,38483.0
2025-04-01 12:55:00,81.85,81.89,81.83,81.84,45432.0,80.4614,80.5007,80.4417,80.4515,45432.0
2025-04-01 13:00:00,81.83,81.89,81.83,81.86,135908.0,80.4417,80.5007,80.4417,80.4712,135908.0
2025-04-01 13:05:00,81.86,81.86,81.79,81.82,43905.0,80.4712,80.4712,80.4024,80.4319,43905.0
2025-04-01 13:10:00,81.82,81.88,81.8,81.86,92066.0,80.4319,80.4909,80.4122,80.4712,92066.0
2025-04-01 13:15:00,81.86,81.87,81.79,81.79,23575.0,80.4712,80.481,80.4024,80.4024,23575.0
2025-04-01 13:20:00,81.79,81.81,81.74,81.76,36111.0,80.4024,80.4221,80.3532,80.3729,36111.0
2025-04-01 13:25:00,81.76,81.76,81.71,81.72,42794.0,80.3729,80.3729,80.3237,80.3336,42794.0
2025-04-01 13:30:00,81.71,81.76,81.69,81.69,49713.0,80.3237,80.3729,80.3041,80.3041,49713.0
2025-04-01 13:35:00,81.7,81.76,81.69,81.75,31714.0,80.3139,80.3729,80.3041,80.3631,31714.0
2025-04-01 13:40:00,81.75,81.79,81.68,81.69,31803.0,80.3631,80.4024,80.2943,80.3041,31803.0
2025-04-01 13:45:00,81.69,81.77,81.69,81.76,39536.0,80.3041,80.3827,80.3041,80.3729,39536.0
2025-04-01 13:50:00,81.76,81.78,81.71,81.72,37230.0,80.3729,80.3926,80.3237,80.3336,37230.0
2025-04-01 13:55:00,81.72,81.72,81.64,81.65,66066.0,80.3336,80.3336,80.2549,80.2648,66066.0
2025-04-01 14:00:00,81.66,81.67,81.53,81.56,104111.0,80.2746,80.2844,80.1468,80.1763,104111.0
2025-04-01 14:05:00,81.57,81.58,81.5,81.5,47809.0,80.1861,80.196,80.1173,80.1173,47809.0
2025-04-01 14:10:00,81.5,81.57,81.49,81.55,63172.0,80.1173,80.1861,80.1075,80.1665,63172.0
2025-04-01 14:15:00,81.55,81.56,81.48,81.51,229498.0,80.1665,80.1763,80.0976,80.1271,229498.0
2025-04-01 14:20:00,81.51,81.52,81.48,81.48,46306.0,80.1271,80.137,80.0976,80.0976,46306.0
2025-04-01 14:25:00,81.49,81.56,81.49,81.52,153412.0,80.1075,80.1763,80.1075,80.137,153412.0
2025-04-01 14:30:00,81.52,81.57,81.51,81.53,45009.0,80.137,80.1861,80.1271,80.1468,45009.0
2025-04-01 14:35:00,81.52,81.54,81.45,81.46,134563.0,80.137,80.1566,80.0682,80.078,134563.0
2025-04-01 14:40:00,81.47,81.52,81.46,81.52,96243.0,80.0878,80.137,80.078,80.137,96243.0
2025-04-01 14:45:00,81.52,81.53,81.45,81.45,119140.0,80.137,80.1468,80.0682,80.0682,119140.0
2025-04-01 14:50:00,81.45,81.5,81.43,81.5,387197.0,80.0682,80.1173,80.0485,80.1173,387197.0
2025-04-01 14:55:00,81.5,81.55,81.5,81.54,255769.0,80.1173,80.1665,80.1173,80.1566,255769.0
2025-04-01 15:00:00,81.53,81.58,81.53,81.58,176924.0,80.1468,80.196,80.1468,80.196,176924.0
2025-04-01 15:05:00,81.57,81.62,81.56,81.56,311881.0,80.1861,80.2353,80.1763,80.1763,311881.0
2025-04-01 15:10:00,81.56,81.6,81.55,81.6,399325.0,80.1763,80.2156,80.1665,80.2156,399325.0
2025-04-01 15:15:00,81.61,81.65,81.59,81.61,226118.0,80.2254,80.2648,80.2058,80.2254,226118.0
2025-04-01 15:20:00,81.62,81.67,81.6,81.67,240857.0,80.2353,80.2844,80.2156,80.2844,240857.0
2025-04-01 15:25:00,81.67,81.68,81.63,81.63,207932.0,80.2844,80.2943,80.2451,80.2451,207932.0
2025-04-01 15:30:00,81.63,81.72,81.6,81.71,391817.0,80.2451,80.3336,80.2156,80.3237,391817.0
2025-04-01 15:35:00,81.7,81.74,81.68,81.73,357317.0,80.3139,80.3532,80.2943,80.3434,357317.0
2025-04-01 15:40:00,81.72,81.75,81.71,81.73,247649.0,80.3336,80.3631,80.3237,80.3434,247649.0
2025-04-01 15:45:00,81.73,81.75,81.69,81.74,362580.0,80.3434,80.3631,80.3041,80.3532,362580.0
2025-04-01 15:50:00,81.75,81.85,81.73,81.84,578918.0,80.3631,80.4614,80.3434,80.4515,578918.0
2025-04-01 15:55:00,81.84,81.86,81.8,81.84,1029974.0,80.4515,80.4712,80.4122,80.4515,1029974.0
2025-04-02 09:30:00,81.25,81.41,81.19,81.39,487560.0,79.8716,80.0288,79.8126,80.0092,487560.0
2025-04-02 09:35:00,81.39,81.48,81.36,81.45,155304.0,80.0092,80.0976,79.9797,80.0682,155304.0
2025-04-02 09:40:00,81.45,81.45,81.36,81.44,103689.0,80.0682,80.0682,79.9797,80.0583,103689.0
2025-04-02 09:45:00,81.44,81.44,81.35,81.42,262524.0,80.0583,80.0583,79.9699,80.0387,262524.0
2025-04-02 09:50:00,81.42,81.49,81.36,81.37,69529.0,80.0387,80.1075,79.9797,79.9895,69529.0
2025-04-02 09:55:00,81.36,81.42,81.31,81.39,127360.0,79.9797,80.0387,79.9305,80.0092,127360.0
2025-04-02 10:00:00,81.38,81.54,81.36,81.51,207200.0,79.9993,80.1566,79.9797,80.1271,207200.0
2025-04-02 10:05:00,81.51,81.57,81.47,81.5,550291.0,80.1271,80.1861,80.0878,80.1173,550291.0
2025-04-02 10:10:00,81.51,81.53,81.44,81.5,177259.0,80.1271,80.1468,80.0583,80.1173,177259.0
2025-04-02 10:15:00,81.5,81.55,81.46,81.54,158391.0,80.1173,80.1665,80.078,80.1566,158391.0
2025-04-02 10:20:00,81.53,81.54,81.47,81.5,85726.0,80.1468,80.1566,80.0878,80.1173,85726.0
2025-04-02 10:25:00,81.5,81.52,81.43,81.52,105125.0,80.1173,80.137,80.0485,80.137,105125.0
2025-04-02 10:30:00,81.52,81.61,81.52,81.59,64668.0,80.137,80.2254,80.137,80.2058,64668.0
2025-04-02 10:35:00,81.57,81.67,81.55,81.67,99517.0,80.1861,80.2844,80.1665,80.2844,99517.0
2025-04-02 10:40:00,81.66,81.72,81.62,81.67,62667.0,80.2746,80.3336,80.2353,80.2844,62667.0
2025-04-02 10:45:00,81.68,81.77,81.68,81.75,58128.0,80.2943,80.3827,80.2943,80.3631,58128.0
2025-04-02 10:50:00,81.75,81.82,81.75,81.76,74395.0,80.3631,80.4319,80.3631,80.3729,74395.0
2025-04-02 10:55:00,81.77,81.84,81.76,81.83,81107.0,80.3827,80.4515,80.3729,80.4417,81107.0
2025-04-02 11:00:00,81.83,81.83,81.76,81.81,332027.0,80.4417,80.4417,80.3729,80.4221,332027.0
2025-04-02 11:05:00,81.81,81.85,81.79,81.84,70861.0,80.4221,80.4614,80.4024,80.4515,70861.0
2025-04-02 11:10:00,81.84,81.84,81.71,81.72,98775.0,80.4515,80.4515,80.3237,80.3336,98775.0
2025-04-02 11:15:00,81.71,81.77,81.7,81.76,130658.0,80.3237,80.3827,80.3139,80.3729,130658.0
2025-04-02 11:20:00,81.76,81.84,81.76,81.81,76951.0,80.3729,80.4515,80.3729,80.4221,76951.0
2025-04-02 11:25:00,81.81,81.86,81.8,81.84,250702.0,80.4221,80.4712,80.4122,80.4515,250702.0
2025-04-02 11:30:00,81.84,81.94,81.83,81.92,218892.0,80.4515,80.5498,80.4417,80.5302,218892.0
2025-04-02 11:35:00,81.92,81.92,81.87,81.9,172686.0,80.5302,80.5302,80.481,80.5105,172686.0
2025-04-02 11:40:00,81.91,81.94,81.86,81.87,191363.0,80.5204,80.5498,80.4712,80.481,191363.0
2025-04-02 11:45:00,81.87,81.88,81.78,81.81,217124.0,80.481,80.4909,80.3926,80.4221,217124.0
2025-04-02 11:50:00,81.8,81.83,81.78,81.82,58415.0,80.4122,80.4417,80.3926,80.4319,58415.0
2025-04-02 11:55:00,81.82,81.86,81.8,81.81,54419.0,80.4319,80.4712,80.4122,80.4221,54419.0
2025-04-02 12:00:00,81.81,81.84,81.8,81.81,86024.0,80.4221,80.4515,80.4122,80.4221,86024.0
2025-04-02 12:05:00,81.81,81.84,81.79,81.83,57282.0,80.4221,80.4515,80.4024,80.4417,57282.0
2025-04-02 12:10:00,81.83,81.9,81.83,81.9,193612.0,80.4417,80.5105,80.4417,80.5105,193612.0
2025-04-02 12:15:00,81.9,81.91,81.84,81.87,79595.0,80.5105,80.5204,80.4515,80.481,79595.0
2025-04-02 12:20:00,81.87,81.89,81.85,81.86,88509.0,80.481,80.5007,80.4614,80.4712,88509.0
2025-04-02 12:25:00,81.86,81.9,81.84,81.89,90035.0,80.4712,80.5105,80.4515,80.5007,90035.0
2025-04-02 12:30:00,81.88,81.91,81.87,81.9,173531.0,80.4909,80.5204,80.481,80.5105,173531.0
2025-04-02 12:35:00,81.89,81.89,81.79,81.83,159331.0,80.5007,80.5007,80.4024,80.4417,159331.0
2025-04-02 12:40:00,81.82,81.86,81.78,81.86,125107.0,80.4319,80.4712,80.3926,80.4712,125107.0
2025-04-02 12:45:00,81.85,81.94,81.83,81.94,110232.0,80.4614,80.5498,80.4417,80.5498,110232.0
2025-04-02 12:50:00,81.94,81.97,81.89,81.95,295811.0,80.5498,80.5793,80.5007,80.5597,295811.0
2025-04-02 12:55:00,81.94,81.98,81.92,81.95,123273.0,80.5498,80.5892,80.5302,80.5597,123273.0
2025-04-02 13:00:00,81.95,82.03,81.95,82.03,122178.0,80.5597,80.6383,80.5597,80.6383,122178.0
2025-04-02 13:05:00,82.03,82.05,82.02,82.03,127860.0,80.6383,80.658,80.6285,80.6383,127860.0
2025-04-02 13:10:00,82.03,82.13,82.03,82.09,212306.0,80.6383,80.7366,80.6383,80.6973,212306.0
2025-04-02 13:15:00,82.09,82.09,82.04,82.06,124776.0,80.6973,80.6973,80.6481,80.6678,124776.0
2025-04-02 13:20:00,82.06,82.07,82.0,82.06,136428.0,80.6678,80.6776,80.6088,80.6678,136428.0
2025-04-02 13:25:00,82.06,82.06,82.0,82.0,111847.0,80.6678,80.6678,80.6088,80.6088,111847.0
2025-04-02 13:30:00,82.0,82.01,81.94,81.97,301789.0,80.6088,80.6187,80.5498,80.5793,301789.0
2025-04-02 13:35:00,81.97,81.97,81.9,81.92,60905.0,80.5793,80.5793,80.5105,80.5302,60905.0
2025-04-02 13:40:00,81.93,81.96,81.85,81.87,104248.0,80.54,80.5695,80.4614,80.481,104248.0
2025-04-02 13:45:00,81.87,81.88,81.79,81.81,60465.0,80.481,80.4909,80.4024,80.4221,60465.0
2025-04-02 13:50:00,81.81,81.82,81.76,81.82,69215.0,80.4221,80.4319,80.3729,80.4319,69215.0
2025-04-02 13:55:00,81.82,81.87,81.81,81.84,64620.0,80.4319,80.481,80.4221,80.4515,64620.0
2025-04-02 14:00:00,81.84,81.93,81.83,81.84,238348.0,80.4515,80.54,80.4417,80.4515,238348.0
2025-04-02 14:05:00,81.83,81.83,81.74,81.77,53481.0,80.4417,80.4417,80.3532,80.3827,53481.0
2025-04-02 14:10:00,81.76,81.81,81.73,81.78,35537.0,80.3729,80.4221,80.3434,80.3926,35537.0
2025-04-02 14:15:00,81.79,81.81,81.73,81.74,18261.0,80.4024,80.4221,80.3434,80.3532,18261.0
2025-04-02 14:20:00,81.75,81.78,81.71,81.72,26982.0,80.3631,80.3926,80.3237,80.3336,26982.0
2025-04-02 14:25:00,81.73,81.76,81.66,81.67,20688.0,80.3434,80.3729,80.2746,80.2844,20688.0
2025-04-02 14:30:00,81.66,81.77,81.64,81.77,160383.0,80.2746,80.3827,80.2549,80.3827,160383.0
2025-04-02 14:35:00,81.77,81.86,81.75,81.86,278546.0,80.3827,80.4712,80.3631,80.4712,278546.0
2025-04-02 14:40:00,81.86,81.92,81.85,81.89,284396.0,80.4712,80.5302,80.4614,80.5007,284396.0
2025-04-02 14:45:00,81.89,81.9,81.83,81.88,93722.0,80.5007,80.5105,80.4417,80.4909,93722.0
2025-04-02 14:50:00,81.87,81.87,81.8,81.84,323686.0,80.481,80.481,80.4122,80.4515,323686.0
2025-04-02 14:55:00,81.83,81.83,81.68,81.69,134480.0,80.4417,80.4417,80.2943,80.3041,134480.0
2025-04-02 15:00:00,81.69,81.84,81.68,81.83,46871.0,80.3041,80.4515,80.2943,80.4417,46871.0
2025-04-02 15:05:00,81.83,81.83,81.77,81.8,48161.0,80.4417,80.4417,80.3827,80.4122,48161.0
2025-04-02 15:10:00,81.78,81.8,81.75,81.76,78863.0,80.3926,80.4122,80.3631,80.3729,78863.0
2025-04-02 15:15:00,81.76,81.8,81.72,81.75,51231.0,80.3729,80.4122,80.3336,80.3631,51231.0
2025-04-02 15:20:00,81.76,81.85,81.75,81.84,243592.0,80.3729,80.4614,80.3631,80.4515,243592.0
2025-04-02 15:25:00,81.84,81.88,81.79,81.86,168715.0,80.4515,80.4909,80.4024,80.4712,168715.0
2025-04-02 15:30:00,81.86,81.98,81.82,81.95,345364.0,80.4712,80.5892,80.4319,80.5597,345364.0
2025-04-02 15:35:00,81.94,81.99,81.92,81.95,410670.0,80.5498,80.599,80.5302,80.5597,410670.0
2025-04-02 15:40:00,81.95,82.03,81.95,82.02,182717.0,80.5597,80.6383,80.5597,80.6285,182717.0
2025-04-02 15:45:00,82.02,82.09,82.01,82.06,157084.0,80.6285,80.6973,80.6187,80.6678,157084.0
2025-04-02 15:50:00,82.06,82.07,82.0,82.05,707253.0,80.6678,80.6776,80.6088,80.658,707253.0
2025-04-02 15:55:00,82.05,82.09,82.03,82.05,830031.0,80.658,80.6973,80.6383,80.658,830031.0
2025-04-03 09:30:00,81.24,81.41,81.14,81.4,641790.0,79.8617,80.0288,79.7634,80.019,641790.0
2025-04-03 09:35:00,81.39,81.45,81.29,81.41,370104.0,80.0092,80.0682,79.9109,80.0288,370104.0
2025-04-03 09:40:00,81.41,81.42,81.31,81.33,230496.0,80.0288,80.0387,79.9305,79.9502,230496.0
2025-04-03 09:45:00,81.34,81.36,81.27,81.31,287299.0,79.96,79.9797,79.8912,79.9305,287299.0
2025-04-03 09:50:00,81.31,81.42,81.2,81.21,189039.0,79.9305,80.0387,79.8224,79.8322,189039.0
2025-04-03 09:55:00,81.23,81.29,81.15,81.23,509656.0,79.8519,79.9109,79.7732,79.8519,509656.0
2025-04-03 10:00:00,81.22,81.35,81.02,81.04,234017.0,79.8421,79.9699,79.6455,79.6651,234017.0
2025-04-03 10:05:00,81.04,81.24,81.03,81.06,265851.0,79.6651,79.8617,79.6553,79.6848,265851.0
2025-04-03 10:10:00,81.06,81.12,80.97,81.06,152064.0,79.6848,79.7438,79.5963,79.6848,152064.0
2025-04-03 10:15:00,81.07,81.16,81.01,81.02,226991.0,79.6946,79.7831,79.6356,79.6455,226991.0
2025-04-03 10:20:00,81.03,81.12,81.03,81.06,122937.0,79.6553,79.7438,79.6553,79.6848,122937.0
2025-04-03 10:25:00,81.06,81.2,81.05,81.14,152696.0,79.6848,79.8224,79.6749,79.7634,152696.0
2025-04-03 10:30:00,81.14,81.25,81.08,81.08,133969.0,79.7634,79.8716,79.7044,79.7044,133969.0
2025-04-03 10:35:00,81.09,81.12,81.05,81.1,113198.0,79.7143,79.7438,79.6749,79.7241,113198.0
2025-04-03 10:40:00,81.09,81.21,81.07,81.16,208052.0,79.7143,79.8322,79.6946,79.7831,208052.0
2025-04-03 10:45:00,81.15,81.15,81.02,81.05,115177.0,79.7732,79.7732,79.6455,79.6749,115177.0
2025-04-03 10:50:00,81.05,81.09,81.01,81.02,127107.0,79.6749,79.7143,79.6356,79.6455,127107.0
2025-04-03 10:55:00,81.02,81.04,80.96,80.97,166552.0,79.6455,79.6651,79.5865,79.5963,166552.0
2025-04-03 11:00:00,80.96,80.99,80.91,80.92,113186.0,79.5865,79.616,79.5373,79.5472,113186.0
2025-04-03 11:05:00,80.92,80.92,80.79,80.85,202791.0,79.5472,79.5472,79.4194,79.4783,202791.0
2025-04-03 11:10:00,80.84,80.97,80.84,80.87,145057.0,79.4685,79.5963,79.4685,79.498,145057.0
2025-04-03 11:15:00,80.88,80.94,80.87,80.89,248180.0,79.5078,79.5668,79.498,79.5177,248180.0
2025-04-03 11:20:00,80.88,80.88,80.73,80.79,218013.0,79.5078,79.5078,79.3604,79.4194,218013.0
2025-04-03 11:25:00,80.78,80.85,80.68,80.69,283805.0,79.4095,79.4783,79.3112,79.3211,283805.0
2025-04-03 11:30:00,80.7,80.79,80.69,80.74,405195.0,79.3309,79.4194,79.3211,79.3702,405195.0
2025-04-03 11:35:00,80.74,80.77,80.66,80.72,231862.0,79.3702,79.3997,79.2916,79.3505,231862.0
2025-04-03 11:40:00,80.73,80.86,80.72,80.84,384670.0,79.3604,79.4882,79.3505,79.4685,384670.0
2025-04-03 11:45:00,80.83,80.84,80.74,80.78,61443.0,79.4587,79.4685,79.3702,79.4095,61443.0
2025-04-03 11:50:00,80.79,80.81,80.69,80.81,221046.0,79.4194,79.439,79.3211,79.439,221046.0
2025-04-03 11:55:00,80.81,80.9,80.8,80.82,79725.0,79.439,79.5275,79.4292,79.4488,79725.0
2025-04-03 12:00:00,80.82,80.96,80.81,80.86,72693.0,79.4488,79.5865,79.439,79.4882,72693.0
2025-04-03 12:05:00,80.87,80.94,80.84,80.85,48140.0,79.498,79.5668,79.4685,79.4783,48140.0
2025-04-03 12:10:00,80.86,80.96,80.82,80.95,66495.0,79.4882,79.5865,79.4488,79.5766,66495.0
2025-04-03 12:15:00,80.95,81.07,80.94,81.06,73905.0,79.5766,79.6946,79.5668,79.6848,73905.0
2025-04-03 12:20:00,81.05,81.06,81.0,81.03,85590.0,79.6749,79.6848,79.6258,79.6553,85590.0
2025-04-03 12:25:00,81.04,81.07,80.94,81.06,71110.0,79.6651,79.6946,79.5668,79.6848,71110.0
2025-04-03 12:30:00,81.07,81.11,80.96,80.96,96122.0,79.6946,79.7339,79.5865,79.5865,96122.0
2025-04-03 12:35:00,80.96,80.98,80.89,80.93,109922.0,79.5865,79.6061,79.5177,79.557,109922.0
2025-04-03 12:40:00,80.94,81.05,80.94,80.95,67070.0,79.5668,79.6749,79.5668,79.5766,67070.0
2025-04-03 12:45:00,80.95,80.99,80.92,80.99,99481.0,79.5766,79.616,79.5472,79.616,99481.0
2025-04-03 12:50:00,81.0,81.0,80.81,80.81,75393.0,79.6258,79.6258,79.439,79.439,75393.0
2025-04-03 12:55:00,80.81,80.84,80.78,80.81,159219.0,79.439,79.4685,79.4095,79.439,159219.0
2025-04-03 13:00:00,80.82,80.86,80.77,80.79,113830.0,79.4488,79.4882,79.3997,79.4194,113830.0
2025-04-03 13:05:00,80.79,80.85,80.75,80.76,82966.0,79.4194,79.4783,79.38,79.3899,82966.0
2025-04-03 13:10:00,80.75,80.79,80.69,80.76,100963.0,79.38,79.4194,79.3211,79.3899,100963.0
2025-04-03 13:15:00,80.76,80.81,80.74,80.77,141819.0,79.3899,79.439,79.3702,79.3997,141819.0
2025-04-03 13:20:00,80.78,80.81,80.65,80.67,125680.0,79.4095,79.439,79.2817,79.3014,125680.0
2025-04-03 13:25:00,80.67,80.68,80.6,80.62,173326.0,79.3014,79.3112,79.2326,79.2522,173326.0
2025-04-03 13:30:00,80.61,80.69,80.61,80.69,124693.0,79.2424,79.3211,79.2424,79.3211,124693.0
2025-04-03 13:35:00,80.69,80.81,80.69,80.77,48899.0,79.3211,79.439,79.3211,79.3997,48899.0
2025-04-03 13:40:00,80.77,80.85,80.77,80.84,88249.0,79.3997,79.4783,79.3997,79.4685,88249.0
2025-04-03 13:45:00,80.83,80.86,80.76,80.78,42582.0,79.4587,79.4882,79.3899,79.4095,42582.0
2025-04-03 13:50:00,80.79,80.81,80.73,80.79,73658.0,79.4194,79.439,79.3604,79.4194,73658.0
2025-04-03 13:55:00,80.79,80.79,80.69,80.7,82638.0,79.4194,79.4194,79.3211,79.3309,82638.0
2025-04-03 14:00:00,80.69,80.76,80.67,80.67,60351.0,79.3211,79.3899,79.3014,79.3014,60351.0
2025-04-03 14:05:00,80.67,80.68,80.61,80.64,64959.0,79.3014,79.3112,79.2424,79.2719,64959.0
2025-04-03 14:10:00,80.64,80.65,80.54,80.55,60120.0,79.2719,79.2817,79.1736,79.1834,60120.0
2025-04-03 14:15:00,80.55,80.61,80.55,80.6,77060.0,79.1834,79.2424,79.1834,79.2326,77060.0
2025-04-03 14:20:00,80.61,80.69,80.59,80.62,93724.0,79.2424,79.3211,79.2227,79.2522,93724.0
2025-04-03 14:25:00,80.62,80.66,80.58,80.61,58463.0,79.2522,79.2916,79.2129,79.2424,58463.0
2025-04-03 14:30:00,80.62,80.67,80.53,80.58,354768.0,79.2522,79.3014,79.1638,79.2129,354768.0
2025-04-03 14:35:00,80.58,80.64,80.57,80.62,58037.0,79.2129,79.2719,79.2031,79.2522,58037.0
2025-04-03 14:40:00,80.62,80.73,80.6,80.72,180228.0,79.2522,79.3604,79.2326,79.3505,180228.0
2025-04-03 14:45:00,80.72,80.75,80.65,80.71,163739.0,79.3505,79.38,79.2817,79.3407,163739.0
2025-04-03 14:50:00,80.71,80.75,80.64,80.65,242472.0,79.3407,79.38,79.2719,79.2817,242472.0
2025-04-03 14:55:00,80.64,80.69,80.61,80.68,204647.0,79.2719,79.3211,79.2424,79.3112,204647.0
2025-04-03 15:00:00,80.67,80.68,80.61,80.64,242681.0,79.3014,79.3112,79.2424,79.2719,242681.0
2025-04-03 15:05:00,80.64,80.68,80.62,80.64,137977.0,79.2719,79.3112,79.2522,79.2719,137977.0
2025-04-03 15:10:00,80.64,80.67,80.57,80.57,272830.0,79.2719,79.3014,79.2031,79.2031,272830.0
2025-04-03 15:15:00,80.58,80.58,80.39,80.48,362281.0,79.2129,79.2129,79.0261,79.1146,362281.0
2025-04-03 15:20:00,80.48,80.52,80.41,80.47,274822.0,79.1146,79.1539,79.0458,79.1048,274822.0
2025-04-03 15:25:00,80.47,80.49,80.36,80.4,463801.0,79.1048,79.1244,78.9967,79.036,463801.0
2025-04-03 15:30:00,80.4,80.42,80.31,80.33,631905.0,79.036,79.0556,78.9475,78.9672,631905.0
2025-04-03 15:35:00,80.33,80.36,80.28,80.35,149160.0,78.9672,78.9967,78.918,78.9868,149160.0
2025-04-03 15:40:00,80.35,80.43,80.32,80.4,199076.0,78.9868,79.0655,78.9573,79.036,199076.0
2025-04-03 15:45:00,80.41,80.42,80.24,80.26,349159.0,79.0458,79.0556,78.8787,78.8983,349159.0
2025-04-03 15:50:00,80.27,80.34,80.21,80.33,722337.0,78.9082,78.977,78.8492,78.9672,722337.0
2025-04-03 15:55:00,80.34,80.36,80.29,80.32,1268361.0,78.977,78.9967,78.9278,78.9573,1268361.0
2025-04-04 09:30:00,77.25,77.52,77.08,77.18,468655.0,75.9394,76.2048,75.7723,75.8706,468655.0
2025-04-04 09:35:00,77.19,77.21,76.98,77.12,263371.0,75.8804,75.9001,75.674,75.8116,263371.0
2025-04-04 09:40:00,77.12,77.12,76.83,76.91,541753.0,75.8116,75.8116,75.5265,75.6052,541753.0
2025-04-04 09:45:00,76.91,77.15,76.84,76.9,603820.0,75.6052,75.8411,75.5364,75.5954,603820.0
2025-04-04 09:50:00,76.9,77.01,76.81,76.84,276983.0,75.5954,75.7035,75.5069,75.5364,276983.0
2025-04-04 09:55:00,76.83,77.13,76.77,76.95,662013.0,75.5265,75.8214,75.4676,75.6445,662013.0
2025-04-04 10:00:00,76.93,76.94,76.6,76.61,380191.0,75.6248,75.6347,75.3004,75.3103,380191.0
2025-04-04 10:05:00,76.61,76.65,76.51,76.52,593823.0,75.3103,75.3496,75.212,75.2218,593823.0
2025-04-04 10:10:00,76.51,76.51,76.32,76.41,707971.0,75.212,75.212,75.0252,75.1137,707971.0
2025-04-04 10:15:00,76.4,76.46,76.28,76.42,377263.0,75.1038,75.1628,74.9859,75.1235,377263.0
2025-04-04 10:20:00,76.41,76.46,76.12,76.17,401993.0,75.1137,75.1628,74.8286,74.8777,401993.0
2025-04-04 10:25:00,76.17,76.19,76.03,76.05,494862.0,74.8777,74.8974,74.7401,74.7598,494862.0
2025-04-04 10:30:00,76.05,76.26,75.88,75.88,765601.0,74.7598,74.9662,74.5927,74.5927,765601.0
2025-04-04 10:35:00,75.88,75.92,75.77,75.87,610642.0,74.5927,74.632,74.4845,74.5828,610642.0
2025-04-04 10:40:00,75.87,75.93,75.65,75.67,609448.0,74.5828,74.6418,74.3666,74.3862,609448.0
2025-04-04 10:45:00,75.66,75.67,75.34,75.34,423782.0,74.3764,74.3862,74.0618,74.0618,423782.0
2025-04-04 10:50:00,75.34,75.79,75.22,75.71,878855.0,74.0618,74.5042,73.9439,74.4255,878855.0
2025-04-04 10:55:00,75.7,75.99,75.65,75.89,431594.0,74.4157,74.7008,74.3666,74.6025,431594.0
2025-04-04 11:00:00,75.88,76.56,75.82,76.5,921431.0,74.5927,75.2611,74.5337,75.2021,921431.0
2025-04-04 11:05:00,76.51,76.52,76.11,76.25,1100525.0,75.212,75.2218,74.8188,74.9564,1100525.0
2025-04-04 11:10:00,76.26,76.65,76.21,76.58,335033.0,74.9662,75.3496,74.9171,75.2808,335033.0
2025-04-04 11:15:00,76.58,76.69,76.4,76.4,319752.0,75.2808,75.3889,75.1038,75.1038,319752.0
2025-04-04 11:20:00,76.39,76.55,76.36,76.49,384418.0,75.094,75.2513,75.0645,75.1923,384418.0
2025-04-04 11:25:00,76.48,76.48,76.11,76.14,751389.0,75.1825,75.1825,74.8188,74.8482,751389.0
2025-04-04 11:30:00,76.14,76.24,76.04,76.05,976673.0,74.8482,74.9465,74.7499,74.7598,976673.0
2025-04-04 11:35:00,76.06,76.12,75.77,75.88,363382.0,74.7696,74.8286,74.4845,74.5927,363382.0
2025-04-04 11:40:00,75.87,76.18,75.83,76.09,297559.0,74.5828,74.8876,74.5435,74.7991,297559.0
2025-04-04 11:45:00,76.09,76.25,75.98,76.2,167943.0,74.7991,74.9564,74.691,74.9072,167943.0
2025-04-04 11:50:00,76.2,76.27,75.97,76.03,318522.0,74.9072,74.976,74.6811,74.7401,318522.0
2025-04-04 11:55:00,76.04,76.18,75.93,75.94,159994.0,74.7499,74.8876,74.6418,74.6516,159994.0
2025-04-04 12:00:00,75.95,76.12,75.94,75.97,491915.0,74.6615,74.8286,74.6516,74.6811,491915.0
2025-04-04 12:05:00,75.96,76.19,75.95,75.99,273692.0,74.6713,74.8974,74.6615,74.7008,273692.0
2025-04-04 12:10:00,75.98,76.14,75.94,76.05,292788.0,74.691,74.8482,74.6516,74.7598,292788.0
2025-04-04 12:15:00,76.06,76.09,75.68,75.72,252166.0,74.7696,74.7991,74.396,74.4354,252166.0
2025-04-04 12:20:00,75.72,75.73,75.54,75.58,106645.0,74.4354,74.4452,74.2584,74.2977,106645.0
2025-04-04 12:25:00,75.58,75.6,75.5,75.57,359485.0,74.2977,74.3174,74.2191,74.2879,359485.0
2025-04-04 12:30:00,75.57,75.6,75.48,75.48,334031.0,74.2879,74.3174,74.1994,74.1994,334031.0
2025-04-04 12:35:00,75.48,75.84,75.45,75.7,244267.0,74.1994,74.5533,74.17,74.4157,244267.0
2025-04-04 12:40:00,75.7,75.82,75.5,75.51,224079.0,74.4157,74.5337,74.2191,74.2289,224079.0
2025-04-04 12:45:00,75.5,75.55,75.37,75.41,232949.0,74.2191,74.2683,74.0913,74.1306,232949.0
2025-04-04 12:50:00,75.42,75.46,75.32,75.4,238816.0,74.1405,74.1798,74.0422,74.1208,238816.0
2025-04-04 12:55:00,75.4,75.49,75.37,75.45,532554.0,74.1208,74.2093,74.0913,74.17,532554.0
2025-04-04 13:00:00,75.45,75.67,75.44,75.52,322111.0,74.17,74.3862,74.1601,74.2388,322111.0
2025-04-04 13:05:00,75.51,75.58,75.36,75.39,210721.0,74.2289,74.2977,74.0815,74.111,210721.0
2025-04-04 13:10:00,75.41,75.42,75.1,75.19,630006.0,74.1306,74.1405,73.8259,73.9144,630006.0
2025-04-04 13:15:00,75.18,75.19,75.01,75.12,233336.0,73.9045,73.9144,73.7374,73.8456,233336.0
2025-04-04 13:20:00,75.11,75.23,75.07,75.2,271122.0,73.8357,73.9537,73.7964,73.9242,271122.0
2025-04-04 13:25:00,75.23,75.32,75.22,75.25,410574.0,73.9537,74.0422,73.9439,73.9733,410574.0
2025-04-04 13:30:00,75.24,75.35,75.1,75.28,540682.0,73.9635,74.0716,73.8259,74.0028,540682.0
2025-04-04 13:35:00,75.3,75.55,75.27,75.45,119437.0,74.0225,74.2683,73.993,74.17,119437.0
2025-04-04 13:40:00,75.44,75.63,75.41,75.46,325040.0,74.1601,74.3469,74.1306,74.1798,325040.0
2025-04-04 13:45:00,75.46,75.74,75.39,75.69,396958.0,74.1798,74.455,74.111,74.4059,396958.0
2025-04-04 13:50:00,75.7,75.71,75.54,75.62,216488.0,74.4157,74.4255,74.2584,74.3371,216488.0
2025-04-04 13:55:00,75.63,75.73,75.49,75.73,199573.0,74.3469,74.4452,74.2093,74.4452,199573.0
2025-04-04 14:00:00,75.74,75.84,75.68,75.71,127453.0,74.455,74.5533,74.396,74.4255,127453.0
2025-04-04 14:05:00,75.71,75.76,75.54,75.58,115130.0,74.4255,74.4747,74.2584,74.2977,115130.0
2025-04-04 14:10:00,75.59,75.62,75.51,75.52,281669.0,74.3076,74.3371,74.2289,74.2388,281669.0
2025-04-04 14:15:00,75.52,75.52,75.4,75.45,104439.0,74.2388,74.2388,74.1208,74.17,104439.0
2025-04-04 14:20:00,75.45,75.48,75.36,75.37,100957.0,74.17,74.1994,74.0815,74.0913,100957.0
2025-04-04 14:25:00,75.37,75.38,75.28,75.33,360235.0,74.0913,74.1011,74.0028,74.052,360235.0
2025-04-04 14:30:00,75.32,75.39,75.25,75.34,274902.0,74.0422,74.111,73.9733,74.0618,274902.0
2025-04-04 14:35:00,75.34,75.38,75.21,75.23,317995.0,74.0618,74.1011,73.934,73.9537,317995.0
2025-04-04 14:40:00,75.23,75.28,75.16,75.18,280796.0,73.9537,74.0028,73.8849,73.9045,280796.0
2025-04-04 14:45:00,75.17,75.33,75.14,75.32,519278.0,73.8947,74.052,73.8652,74.0422,519278.0
2025-04-04 14:50:00,75.31,75.4,75.23,75.33,490188.0,74.0323,74.1208,73.9537,74.052,490188.0
2025-04-04 14:55:00,75.32,75.36,75.18,75.26,129596.0,74.0422,74.0815,73.9045,73.9832,129596.0
2025-04-04 15:00:00,75.25,75.32,75.13,75.18,572593.0,73.9733,74.0422,73.8554,73.9045,572593.0
2025-04-04 15:05:00,75.18,75.22,75.1,75.17,163968.0,73.9045,73.9439,73.8259,73.8947,163968.0
2025-04-04 15:10:00,75.18,75.45,75.13,75.42,138734.0,73.9045,74.17,73.8554,74.1405,138734.0
2025-04-04 15:15:00,75.42,75.43,75.26,75.31,202989.0,74.1405,74.1503,73.9832,74.0323,202989.0
2025-04-04 15:20:00,75.31,75.59,75.31,75.59,527324.0,74.0323,74.3076,74.0323,74.3076,527324.0
2025-04-04 15:25:00,75.59,75.63,75.45,75.5,191079.0,74.3076,74.3469,74.17,74.2191,191079.0
2025-04-04 15:30:00,75.51,75.71,75.46,75.71,224513.0,74.2289,74.4255,74.1798,74.4255,224513.0
2025-04-04 15:35:00,75.7,75.75,75.55,75.63,305360.0,74.4157,74.4649,74.2683,74.3469,305360.0
2025-04-04 15:40:00,75.63,75.66,75.55,75.66,709864.0,74.3469,74.3764,74.2683,74.3764,709864.0
2025-04-04 15:45:00,75.65,75.7,75.36,75.37,477402.0,74.3666,74.4157,74.0815,74.0913,477402.0
2025-04-04 15:50:00,75.37,75.37,75.1,75.16,895908.0,74.0913,74.0913,73.8259,73.8849,895908.0
2025-04-04 15:55:00,75.16,75.16,74.97,75.04,3595098.0,73.8849,73.8849,73.6981,73.7669,3595098.0
2025-04-07 09:30:00,72.69,72.9,72.52,72.68,1306700.0,71.4568,71.6632,71.2897,71.4469,1306700.0
2025-04-07 09:35:00,72.69,72.7,72.36,72.47,1679357.0,71.4568,71.4666,71.1324,71.2405,1679357.0
2025-04-07 09:40:00,72.48,72.58,72.14,72.3,967556.0,71.2503,71.3486,70.9161,71.0734,967556.0
2025-04-07 09:45:00,72.3,72.89,72.22,72.78,843788.0,71.0734,71.6534,70.9948,71.5452,843788.0
2025-04-07 09:50:00,72.78,73.14,72.77,73.08,846974.0,71.5452,71.8991,71.5354,71.8402,846974.0
2025-04-07 09:55:00,73.07,73.45,73.01,73.4,547930.0,71.8303,72.2039,71.7713,72.1547,547930.0
2025-04-07 10:00:00,73.4,73.63,73.3,73.49,1004143.0,72.1547,72.3808,72.0564,72.2432,1004143.0
2025-04-07 10:05:00,73.48,73.68,73.4,73.44,716622.0,72.2334,72.43,72.1547,72.1941,716622.0
2025-04-07 10:10:00,73.45,75.63,73.44,75.21,1375777.0,72.2039,74.3469,72.1941,73.934,1375777.0
2025-04-07 10:15:00,75.24,76.25,75.2,75.75,1191484.0,73.9635,74.9564,73.9242,74.4649,1191484.0
2025-04-07 10:20:00,75.76,75.77,74.36,74.55,952333.0,74.4747,74.4845,73.0984,73.2852,952333.0
2025-04-07 10:25:00,74.54,74.57,73.73,73.77,1271742.0,73.2754,73.3049,72.4791,72.5185,1271742.0
2025-04-07 10:30:00,73.8,74.57,73.76,74.02,1007897.0,72.5479,73.3049,72.5086,72.7642,1007897.0
2025-04-07 10:35:00,74.03,74.17,73.23,73.23,1027690.0,72.774,72.9117,71.9876,71.9876,1027690.0
2025-04-07 10:40:00,73.23,73.43,73.11,73.41,693451.0,71.9876,72.1842,71.8697,72.1646,693451.0
2025-04-07 10:45:00,73.38,73.68,73.31,73.5,942611.0,72.1351,72.43,72.0663,72.253,942611.0
2025-04-07 10:50:00,73.48,74.19,73.44,74.14,1236782.0,72.2334,72.9313,72.1941,72.8822,1236782.0
2025-04-07 10:55:00,74.18,74.18,73.9,74.04,770599.0,72.9215,72.9215,72.6462,72.7839,770599.0
2025-04-07 11:00:00,74.03,74.35,73.94,74.17,687168.0,72.774,73.0886,72.6856,72.9117,687168.0
2025-04-07 11:05:00,74.17,74.19,73.5,73.55,719101.0,72.9117,72.9313,72.253,72.3022,719101.0
2025-04-07 11:10:00,73.53,73.76,72.86,73.17,1220804.0,72.2825,72.5086,71.6239,71.9286,1220804.0
2025-04-07 11:15:00,73.15,73.21,72.73,73.15,1628073.0,71.909,71.968,71.4961,71.909,1628073.0
2025-04-07 11:20:00,73.14,73.42,72.81,72.83,661726.0,71.8991,72.1744,71.5747,71.5944,661726.0
2025-04-07 11:25:00,72.83,72.97,72.59,72.6,707779.0,71.5944,71.732,71.3585,71.3683,707779.0
2025-04-07 11:30:00,72.61,72.87,72.61,72.72,1100976.0,71.3781,71.6337,71.3781,71.4863,1100976.0
2025-04-07 11:35:00,72.73,73.11,72.7,72.89,836808.0,71.4961,71.8697,71.4666,71.6534,836808.0
2025-04-07 11:40:00,72.89,73.5,72.87,73.45,458698.0,71.6534,72.253,71.6337,72.2039,458698.0
2025-04-07 11:45:00,73.46,73.49,73.09,73.13,502006.0,72.2137,72.2432,71.85,71.8893,502006.0
2025-04-07 11:50:00,73.15,73.33,72.94,72.95,355365.0,71.909,72.0859,71.7025,71.7124,355365.0
2025-04-07 11:55:00,72.97,73.14,72.89,72.89,320174.0,71.732,71.8991,71.6534,71.6534,320174.0
2025-04-07 12:00:00,72.88,72.9,72.68,72.7,249018.0,71.6436,71.6632,71.4469,71.4666,249018.0
2025-04-07 12:05:00,72.67,72.68,72.43,72.51,252348.0,71.4371,71.4469,71.2012,71.2798,252348.0
2025-04-07 12:10:00,72.51,72.75,72.39,72.66,386944.0,71.2798,71.5158,71.1619,71.4273,386944.0
2025-04-07 12:15:00,72.66,72.74,72.47,72.69,287846.0,71.4273,71.5059,71.2405,71.4568,287846.0
2025-04-07 12:20:00,72.7,72.74,72.47,72.63,329270.0,71.4666,71.5059,71.2405,71.3978,329270.0
2025-04-07 12:25:00,72.64,72.93,72.63,72.9,289844.0,71.4076,71.6927,71.3978,71.6632,289844.0
2025-04-07 12:30:00,72.88,73.1,72.84,73.05,225117.0,71.6436,71.8598,71.6042,71.8107,225117.0
2025-04-07 12:35:00,73.04,73.04,72.87,72.87,331047.0,71.8008,71.8008,71.6337,71.6337,331047.0
2025-04-07 12:40:00,72.87,72.95,72.59,72.66,553056.0,71.6337,71.7124,71.3585,71.4273,553056.0
2025-04-07 12:45:00,72.65,72.65,72.45,72.58,224020.0,71.4175,71.4175,71.2208,71.3486,224020.0
2025-04-07 12:50:00,72.59,72.71,72.51,72.7,238845.0,71.3585,71.4764,71.2798,71.4666,238845.0
2025-04-07 12:55:00,72.7,72.73,72.39,72.49,339117.0,71.4666,71.4961,71.1619,71.2602,339117.0
2025-04-07 13:00:00,72.5,73.26,72.5,72.78,1085800.0,71.27,72.0171,71.27,71.5452,1085800.0
2025-04-07 13:05:00,72.78,72.92,72.67,72.88,537467.0,71.5452,71.6829,71.4371,71.6436,537467.0
2025-04-07 13:10:00,72.88,73.22,72.73,73.2,563227.0,71.6436,71.9778,71.4961,71.9581,563227.0
2025-04-07 13:15:00,73.2,73.5,73.12,73.38,372360.0,71.9581,72.253,71.8795,72.1351,372360.0
2025-04-07 13:20:00,73.38,73.55,73.27,73.47,324927.0,72.1351,72.3022,72.0269,72.2235,324927.0
2025-04-07 13:25:00,73.47,73.6,73.29,73.57,333983.0,72.2235,72.3513,72.0466,72.3218,333983.0
2025-04-07 13:30:00,73.58,73.59,73.3,73.44,439505.0,72.3317,72.3415,72.0564,72.1941,439505.0
2025-04-07 13:35:00,73.45,73.69,73.4,73.65,347160.0,72.2039,72.4398,72.1547,72.4005,347160.0
2025-04-07 13:40:00,73.67,73.72,73.46,73.7,325215.0,72.4202,72.4693,72.2137,72.4496,325215.0
2025-04-07 13:45:00,73.7,73.97,73.4,73.89,932848.0,72.4496,72.7151,72.1547,72.6364,932848.0
2025-04-07 13:50:00,73.91,74.04,73.78,73.98,370088.0,72.6561,72.7839,72.5283,72.7249,370088.0
2025-04-07 13:55:00,73.97,74.15,73.89,74.13,347446.0,72.7151,72.892,72.6364,72.8723,347446.0
2025-04-07 14:00:00,74.14,74.24,74.02,74.1,292773.0,72.8822,72.9805,72.7642,72.8429,292773.0
2025-04-07 14:05:00,74.1,74.1,73.83,73.98,459289.0,72.8429,72.8429,72.5774,72.7249,459289.0
2025-04-07 14:10:00,73.97,74.13,73.73,73.79,380556.0,72.7151,72.8723,72.4791,72.5381,380556.0
2025-04-07 14:15:00,73.79,74.17,73.77,74.15,506175.0,72.5381,72.9117,72.5185,72.892,506175.0
2025-04-07 14:20:00,74.16,74.2,73.96,74.06,272444.0,72.9018,72.9412,72.7052,72.8035,272444.0
2025-04-07 14:25:00,74.07,74.08,73.59,73.62,378086.0,72.8134,72.8232,72.3415,72.371,378086.0
2025-04-07 14:30:00,73.62,73.77,73.61,73.76,342271.0,72.371,72.5185,72.3612,72.5086,342271.0
2025-04-07 14:35:00,73.75,74.0,73.7,73.94,419503.0,72.4988,72.7446,72.4496,72.6856,419503.0
2025-04-07 14:40:00,73.94,74.08,73.81,73.86,387213.0,72.6856,72.8232,72.5578,72.6069,387213.0
2025-04-07 14:45:00,73.86,73.98,73.7,73.78,359823.0,72.6069,72.7249,72.4496,72.5283,359823.0
2025-04-07 14:50:00,73.78,73.81,73.45,73.46,448096.0,72.5283,72.5578,72.2039,72.2137,448096.0
2025-04-07 14:55:00,73.44,73.48,73.27,73.34,994104.0,72.1941,72.2334,72.0269,72.0957,994104.0
2025-04-07 15:00:00,73.34,73.58,73.3,73.34,629027.0,72.0957,72.3317,72.0564,72.0957,629027.0
2025-04-07 15:05:00,73.34,73.41,73.26,73.28,1478905.0,72.0957,72.1646,72.0171,72.0368,1478905.0
2025-04-07 15:10:00,73.28,73.43,73.23,73.39,826509.0,72.0368,72.1842,71.9876,72.1449,826509.0
2025-04-07 15:15:00,73.38,73.59,73.2,73.54,749349.0,72.1351,72.3415,71.9581,72.2924,749349.0
2025-04-07 15:20:00,73.54,73.58,73.3,73.41,1167749.0,72.2924,72.3317,72.0564,72.1646,1167749.0
2025-04-07 15:25:00,73.42,73.48,73.25,73.28,310550.0,72.1744,72.2334,72.0073,72.0368,310550.0
2025-04-07 15:30:00,73.28,73.74,73.28,73.67,503990.0,72.0368,72.489,72.0368,72.4202,503990.0
2025-04-07 15:35:00,73.68,73.86,73.6,73.66,775640.0,72.43,72.6069,72.3513,72.4103,775640.0
2025-04-07 15:40:00,73.66,73.69,73.31,73.37,583478.0,72.4103,72.4398,72.0663,72.1252,583478.0
2025-04-07 15:45:00,73.36,73.44,73.26,73.41,783061.0,72.1154,72.1941,72.0171,72.1646,783061.0
2025-04-07 15:50:00,73.39,73.5,73.27,73.42,1033741.0,72.1449,72.253,72.0269,72.1744,1033741.0
2025-04-07 15:55:00,73.43,73.55,73.18,73.21,4585478.0,72.1842,72.3022,71.9385,71.968,4585478.0
2025-04-08 09:30:00,75.83,75.92,75.66,75.76,798526.0,74.5435,74.632,74.3764,74.4747,798526.0
2025-04-08 09:35:00,75.76,75.76,75.47,75.57,901432.0,74.4747,74.4747,74.1896,74.2879,901432.0
2025-04-08 09:40:00,75.56,75.65,75.38,75.56,615359.0,74.2781,74.3666,74.1011,74.2781,615359.0
2025-04-08 09:45:00,75.57,75.67,75.45,75.51,930819.0,74.2879,74.3862,74.17,74.2289,930819.0
2025-04-08 09:50:00,75.51,75.7,75.36,75.67,469014.0,74.2289,74.4157,74.0815,74.3862,469014.0
2025-04-08 09:55:00,75.69,75.84,75.65,75.76,330377.0,74.4059,74.5533,74.3666,74.4747,330377.0
2025-04-08 10:00:00,75.75,75.84,75.64,75.7,325890.0,74.4649,74.5533,74.3567,74.4157,325890.0
2025-04-08 10:05:00,75.72,75.84,75.64,75.81,287924.0,74.4354,74.5533,74.3567,74.5238,287924.0
2025-04-08 10:10:00,75.83,75.86,75.65,75.82,224970.0,74.5435,74.573,74.3666,74.5337,224970.0
2025-04-08 10:15:00,75.81,75.9,75.72,75.83,298899.0,74.5238,74.6123,74.4354,74.5435,298899.0
2025-04-08 10:20:00,75.84,75.85,75.66,75.67,285237.0,74.5533,74.5632,74.3764,74.3862,285237.0
2025-04-08 10:25:00,75.69,75.85,75.66,75.71,447796.0,74.4059,74.5632,74.3764,74.4255,447796.0
2025-04-08 10:30:00,75.72,75.8,75.62,75.79,290756.0,74.4354,74.514,74.3371,74.5042,290756.0
2025-04-08 10:35:00,75.8,75.82,75.65,75.77,549949.0,74.514,74.5337,74.3666,74.4845,549949.0
2025-04-08 10:40:00,75.78,75.78,75.48,75.48,557605.0,74.4944,74.4944,74.1994,74.1994,557605.0
2025-04-08 10:45:00,75.48,75.5,75.31,75.33,575908.0,74.1994,74.2191,74.0323,74.052,575908.0
2025-04-08 10:50:00,75.35,75.38,75.24,75.25,200590.0,74.0716,74.1011,73.9635,73.9733,200590.0
2025-04-08 10:55:00,75.26,75.29,75.06,75.06,293065.0,73.9832,74.0127,73.7866,73.7866,293065.0
2025-04-08 11:00:00,75.06,75.26,75.06,75.22,1265413.0,73.7866,73.9832,73.7866,73.9439,1265413.0
2025-04-08 11:05:00,75.22,75.23,75.04,75.08,993974.0,73.9439,73.9537,73.7669,73.8062,993974.0
2025-04-08 11:10:00,75.09,75.09,74.81,74.89,435694.0,73.8161,73.8161,73.5408,73.6195,435694.0
2025-04-08 11:15:00,74.89,74.97,74.78,74.96,338769.0,73.6195,73.6981,73.5113,73.6883,338769.0
2025-04-08 11:20:00,74.95,75.08,74.84,74.92,278213.0,73.6784,73.8062,73.5703,73.6489,278213.0
2025-04-08 11:25:00,74.92,75.05,74.87,74.88,325052.0,73.6489,73.7767,73.5998,73.6096,325052.0
2025-04-08 11:30:00,74.87,75.06,74.83,75.06,784211.0,73.5998,73.7866,73.5605,73.7866,784211.0
2025-04-08 11:35:00,75.05,75.32,75.02,75.28,506041.0,73.7767,74.0422,73.7472,74.0028,506041.0
2025-04-08 11:40:00,75.27,75.33,75.21,75.28,253566.0,73.993,74.052,73.934,74.0028,253566.0
2025-04-08 11:45:00,75.28,75.37,75.08,75.1,234811.0,74.0028,74.0913,73.8062,73.8259,234811.0
2025-04-08 11:50:00,75.14,75.14,74.96,75.12,202809.0,73.8652,73.8652,73.6883,73.8456,202809.0
2025-04-08 11:55:00,75.12,75.22,75.07,75.19,128626.0,73.8456,73.9439,73.7964,73.9144,128626.0
2025-04-08 12:00:00,75.17,75.17,75.05,75.12,151598.0,73.8947,73.8947,73.7767,73.8456,151598.0
2025-04-08 12:05:00,75.13,75.21,75.04,75.06,238856.0,73.8554,73.934,73.7669,73.7866,238856.0
2025-04-08 12:10:00,75.08,75.18,75.0,75.0,275525.0,73.8062,73.9045,73.7276,73.7276,275525.0
2025-04-08 12:15:00,74.99,75.02,74.78,74.82,268161.0,73.7178,73.7472,73.5113,73.5506,268161.0
2025-04-08 12:20:00,74.81,74.86,74.68,74.71,156101.0,73.5408,73.59,73.413,73.4425,156101.0
2025-04-08 12:25:00,74.72,74.93,74.67,74.92,227810.0,73.4523,73.6588,73.4032,73.6489,227810.0
2025-04-08 12:30:00,74.93,74.99,74.62,74.71,673392.0,73.6588,73.7178,73.354,73.4425,673392.0
2025-04-08 12:35:00,74.7,74.77,74.38,74.42,246681.0,73.4327,73.5015,73.1181,73.1574,246681.0
2025-04-08 12:40:00,74.41,74.46,74.23,74.33,211048.0,73.1476,73.1967,72.9706,73.069,211048.0
2025-04-08 12:45:00,74.34,74.68,74.29,74.54,766737.0,73.0788,73.413,73.0296,73.2754,766737.0
2025-04-08 12:50:00,74.55,74.62,74.41,74.44,196281.0,73.2852,73.354,73.1476,73.1771,196281.0
2025-04-08 12:55:00,74.44,74.58,74.13,74.15,252382.0,73.1771,73.3147,72.8723,72.892,252382.0
2025-04-08 13:00:00,74.15,74.21,74.05,74.2,311126.0,72.892,72.951,72.7937,72.9412,311126.0
2025-04-08 13:05:00,74.22,74.26,73.9,73.92,238006.0,72.9608,73.0001,72.6462,72.6659,238006.0
2025-04-08 13:10:00,73.92,73.97,73.72,73.85,200243.0,72.6659,72.7151,72.4693,72.5971,200243.0
2025-04-08 13:15:00,73.85,74.04,73.82,73.83,492488.0,72.5971,72.7839,72.5676,72.5774,492488.0
2025-04-08 13:20:00,73.83,73.85,73.67,73.73,435839.0,72.5774,72.5971,72.4202,72.4791,435839.0
2025-04-08 13:25:00,73.73,73.81,73.53,73.53,256261.0,72.4791,72.5578,72.2825,72.2825,256261.0
2025-04-08 13:30:00,73.52,73.65,73.43,73.44,324697.0,72.2727,72.4005,72.1842,72.1941,324697.0
2025-04-08 13:35:00,73.44,73.86,73.39,73.77,875971.0,72.1941,72.6069,72.1449,72.5185,875971.0
2025-04-08 13:40:00,73.78,74.26,73.78,74.15,289087.0,72.5283,73.0001,72.5283,72.892,289087.0
2025-04-08 13:45:00,74.13,74.14,73.82,73.84,273391.0,72.8723,72.8822,72.5676,72.5873,273391.0
2025-04-08 13:50:00,73.84,73.98,73.74,73.83,160767.0,72.5873,72.7249,72.489,72.5774,160767.0
2025-04-08 13:55:00,73.83,74.01,73.83,73.97,171815.0,72.5774,72.7544,72.5774,72.7151,171815.0
2025-04-08 14:00:00,73.97,73.99,73.8,73.86,131278.0,72.7151,72.7347,72.5479,72.6069,131278.0
2025-04-08 14:05:00,73.84,73.85,73.63,73.7,170719.0,72.5873,72.5971,72.3808,72.4496,170719.0
2025-04-08 14:10:00,73.7,73.75,73.61,73.63,140548.0,72.4496,72.4988,72.3612,72.3808,140548.0
2025-04-08 14:15:00,73.63,73.92,73.61,73.88,158824.0,72.3808,72.6659,72.3612,72.6266,158824.0
2025-04-08 14:20:00,73.88,73.9,73.72,73.8,120291.0,72.6266,72.6462,72.4693,72.5479,120291.0
2025-04-08 14:25:00,73.8,73.8,73.51,73.53,118672.0,72.5479,72.5479,72.2629,72.2825,118672.0
2025-04-08 14:30:00,73.54,74.23,73.53,73.74,579529.0,72.2924,72.9706,72.2825,72.489,579529.0
2025-04-08 14:35:00,73.74,73.75,73.59,73.66,203632.0,72.489,72.4988,72.3415,72.4103,203632.0
2025-04-08 14:40:00,73.67,73.67,73.5,73.51,193029.0,72.4202,72.4202,72.253,72.2629,193029.0
2025-04-08 14:45:00,73.52,73.73,73.52,73.67,271202.0,72.2727,72.4791,72.2727,72.4202,271202.0
2025-04-08 14:50:00,73.68,73.74,73.58,73.61,171657.0,72.43,72.489,72.3317,72.3612,171657.0
2025-04-08 14:55:00,73.6,73.63,73.49,73.52,208638.0,72.3513,72.3808,72.2432,72.2727,208638.0
2025-04-08 15:00:00,73.52,73.56,73.37,73.4,180672.0,72.2727,72.312,72.1252,72.1547,180672.0
2025-04-08 15:05:00,73.4,73.43,73.14,73.15,224180.0,72.1547,72.1842,71.8991,71.909,224180.0
2025-04-08 15:10:00,73.15,73.24,73.01,73.04,286298.0,71.909,71.9974,71.7713,71.8008,286298.0
2025-04-08 15:15:00,73.05,73.09,72.8,72.87,282779.0,71.8107,71.85,71.5649,71.6337,282779.0
2025-04-08 15:20:00,72.86,73.07,72.84,73.05,660566.0,71.6239,71.8303,71.6042,71.8107,660566.0
2025-04-08 15:25:00,73.05,73.22,73.04,73.17,599484.0,71.8107,71.9778,71.8008,71.9286,599484.0
2025-04-08 15:30:00,73.16,73.17,72.91,72.91,488069.0,71.9188,71.9286,71.673,71.673,488069.0
2025-04-08 15:35:00,72.88,72.88,72.44,72.48,320966.0,71.6436,71.6436,71.211,71.2503,320966.0
2025-04-08 15:40:00,72.48,72.69,72.38,72.39,617511.0,71.2503,71.4568,71.152,71.1619,617511.0
2025-04-08 15:45:00,72.39,72.46,72.22,72.3,1000383.0,71.1619,71.2307,70.9948,71.0734,1000383.0
2025-04-08 15:50:00,72.3,72.93,72.3,72.91,1214047.0,71.0734,71.6927,71.0734,71.673,1214047.0
2025-04-08 15:55:00,72.9,73.09,72.75,72.96,2727397.0,71.6632,71.85,71.5158,71.7222,2727397.0
2025-04-09 09:30:00,73.16,73.32,73.07,73.21,641417.0,71.9188,72.0761,71.8303,71.968,641417.0
2025-04-09 09:35:00,73.2,73.53,73.03,73.52,586349.0,71.9581,72.2825,71.791,72.2727,586349.0
2025-04-09 09:40:00,73.51,73.67,73.31,73.35,603095.0,72.2629,72.4202,72.0663,72.1056,603095.0
2025-04-09 09:45:00,73.34,73.42,73.11,73.36,769663.0,72.0957,72.1744,71.8697,72.1154,769663.0
2025-04-09 09:50:00,73.36,73.59,73.29,73.52,537710.0,72.1154,72.3415,72.0466,72.2727,537710.0
2025-04-09 09:55:00,73.53,73.68,73.47,73.57,490048.0,72.2825,72.43,72.2235,72.3218,490048.0
2025-04-09 10:00:00,73.58,73.9,73.58,73.74,660040.0,72.3317,72.6462,72.3317,72.489,660040.0
2025-04-09 10:05:00,73.72,73.73,73.36,73.47,387622.0,72.4693,72.4791,72.1154,72.2235,387622.0
2025-04-09 10:10:00,73.46,73.59,73.32,73.38,246009.0,72.2137,72.3415,72.0761,72.1351,246009.0
2025-04-09 10:15:00,73.38,73.54,73.38,73.51,209863.0,72.1351,72.2924,72.1351,72.2629,209863.0
2025-04-09 10:20:00,73.48,73.6,73.33,73.47,298470.0,72.2334,72.3513,72.0859,72.2235,298470.0
2025-04-09 10:25:00,73.45,73.55,73.21,73.36,328918.0,72.2039,72.3022,71.968,72.1154,328918.0
2025-04-09 10:30:00,73.37,73.7,73.34,73.63,622783.0,72.1252,72.4496,72.0957,72.3808,622783.0
2025-04-09 10:35:00,73.63,73.65,73.37,73.42,572325.0,72.3808,72.4005,72.1252,72.1744,572325.0
2025-04-09 10:40:00,73.41,73.41,73.23,73.24,683111.0,72.1646,72.1646,71.9876,71.9974,683111.0
2025-04-09 10:45:00,73.24,73.42,73.07,73.12,495649.0,71.9974,72.1744,71.8303,71.8795,495649.0
2025-04-09 10:50:00,73.12,73.14,72.85,72.94,750507.0,71.8795,71.8991,71.6141,71.7025,750507.0
2025-04-09 10:55:00,72.92,73.01,72.76,72.78,1034458.0,71.6829,71.7713,71.5256,71.5452,1034458.0
2025-04-09 11:00:00,72.79,73.04,72.77,73.02,1427217.0,71.5551,71.8008,71.5354,71.7812,1427217.0
2025-04-09 11:05:00,73.01,73.2,72.98,73.08,361830.0,71.7713,71.9581,71.7419,71.8402,361830.0
2025-04-09 11:10:00,73.08,73.17,73.01,73.08,305127.0,71.8402,71.9286,71.7713,71.8402,305127.0
2025-04-09 11:15:00,73.08,73.27,73.08,73.25,402587.0,71.8402,72.0269,71.8402,72.0073,402587.0
2025-04-09 11:20:00,73.25,73.34,73.22,73.28,237684.0,72.0073,72.0957,71.9778,72.0368,237684.0
2025-04-09 11:25:00,73.28,73.29,73.2,73.22,450121.0,72.0368,72.0466,71.9581,71.9778,450121.0
2025-04-09 11:30:00,73.22,73.35,73.1,73.14,614855.0,71.9778,72.1056,71.8598,71.8991,614855.0
2025-04-09 11:35:00,73.15,73.22,72.96,72.96,672493.0,71.909,71.9778,71.7222,71.7222,672493.0
2025-04-09 11:40:00,72.96,72.97,72.81,72.87,533226.0,71.7222,71.732,71.5747,71.6337,533226.0
2025-04-09 11:45:00,72.87,73.28,72.85,73.14,756021.0,71.6337,72.0368,71.6141,71.8991,756021.0
2025-04-09 11:50:00,73.14,73.21,73.08,73.09,217849.0,71.8991,71.968,71.8402,71.85,217849.0
2025-04-09 11:55:00,73.09,73.11,72.92,72.95,220822.0,71.85,71.8697,71.6829,71.7124,220822.0
2025-04-09 12:00:00,72.95,72.97,72.83,72.86,187480.0,71.7124,71.732,71.5944,71.6239,187480.0
2025-04-09 12:05:00,72.86,73.05,72.84,73.02,147884.0,71.6239,71.8107,71.6042,71.7812,147884.0
2025-04-09 12:10:00,73.01,73.31,72.99,73.27,204624.0,71.7713,72.0663,71.7517,72.0269,204624.0
2025-04-09 12:15:00,73.27,73.33,73.23,73.33,501432.0,72.0269,72.0859,71.9876,72.0859,501432.0
2025-04-09 12:20:00,73.33,73.33,73.19,73.2,391169.0,72.0859,72.0859,71.9483,71.9581,391169.0
2025-04-09 12:25:00,73.2,73.33,73.15,73.17,325943.0,71.9581,72.0859,71.909,71.9286,325943.0
2025-04-09 12:30:00,73.16,73.24,73.11,73.23,237059.0,71.9188,71.9974,71.8697,71.9876,237059.0
2025-04-09 12:35:00,73.23,73.34,73.18,73.26,191838.0,71.9876,72.0957,71.9385,72.0171,191838.0
2025-04-09 12:40:00,73.26,73.26,73.14,73.24,173987.0,72.0171,72.0171,71.8991,71.9974,173987.0
2025-04-09 12:45:00,73.26,73.37,73.18,73.37,201297.0,72.0171,72.1252,71.9385,72.1252,201297.0
2025-04-09 12:50:00,73.37,73.45,73.28,73.44,156571.0,72.1252,72.2039,72.0368,72.1941,156571.0
2025-04-09 12:55:00,73.43,73.48,73.35,73.38,250694.0,72.1842,72.2334,72.1056,72.1351,250694.0
2025-04-09 13:00:00,73.38,73.8,73.35,73.77,648093.0,72.1351,72.5479,72.1056,72.5185,648093.0
2025-04-09 13:05:00,73.76,73.76,73.42,73.43,201807.0,72.5086,72.5086,72.1744,72.1842,201807.0
2025-04-09 13:10:00,73.44,73.52,73.35,73.52,390859.0,72.1941,72.2727,72.1056,72.2727,390859.0
2025-04-09 13:15:00,73.54,74.5,73.06,74.31,1615110.0,72.2924,73.2361,71.8205,73.0493,1615110.0
2025-04-09 13:20:00,74.27,75.9,73.95,75.86,3513570.0,73.01,74.6123,72.6954,74.573,3513570.0
2025-04-09 13:25:00,75.84,76.65,75.57,75.68,1690034.0,74.5533,75.3496,74.2879,74.396,1690034.0
2025-04-09 13:30:00,75.68,76.89,75.59,76.87,1279666.0,74.396,75.5855,74.3076,75.5659,1279666.0
2025-04-09 13:35:00,76.86,77.26,76.43,76.43,1217349.0,75.556,75.9492,75.1333,75.1333,1217349.0
2025-04-09 13:40:00,76.44,77.05,76.19,76.82,1300976.0,75.1432,75.7428,74.8974,75.5167,1300976.0
2025-04-09 13:45:00,76.83,77.5,76.77,77.33,1168900.0,75.5265,76.1852,75.4676,76.0181,1168900.0
2025-04-09 13:50:00,77.33,77.4,76.97,77.25,1574139.0,76.0181,76.0869,75.6642,75.9394,1574139.0
2025-04-09 13:55:00,77.25,77.71,77.08,77.56,1048908.0,75.9394,76.3916,75.7723,76.2442,1048908.0
2025-04-09 14:00:00,77.58,78.06,77.58,77.83,1205319.0,76.2638,76.7357,76.2638,76.5096,1205319.0
2025-04-09 14:05:00,77.83,78.0,77.18,77.47,895723.0,76.5096,76.6767,75.8706,76.1557,895723.0
2025-04-09 14:10:00,77.47,77.82,77.35,77.72,674808.0,76.1557,76.4997,76.0377,76.4014,674808.0
2025-04-09 14:15:00,77.71,78.04,77.55,77.79,599621.0,76.3916,76.716,76.2343,76.4703,599621.0
2025-04-09 14:20:00,77.78,78.15,77.71,78.06,549160.0,76.4604,76.8241,76.3916,76.7357,549160.0
2025-04-09 14:25:00,78.06,78.36,77.93,78.22,605711.0,76.7357,77.0306,76.6079,76.893,605711.0
2025-04-09 14:30:00,78.22,78.34,77.79,77.93,756345.0,76.893,77.0109,76.4703,76.6079,756345.0
2025-04-09 14:35:00,77.92,78.13,77.85,78.0,861806.0,76.598,76.8045,76.5292,76.6767,861806.0
2025-04-09 14:40:00,78.0,78.03,77.43,77.49,679359.0,76.6767,76.7062,76.1164,76.1753,679359.0
2025-04-09 14:45:00,77.5,77.62,77.24,77.48,879340.0,76.1852,76.3031,75.9296,76.1655,879340.0
2025-04-09 14:50:00,77.48,77.81,77.45,77.52,672661.0,76.1655,76.4899,76.136,76.2048,672661.0
2025-04-09 14:55:00,77.52,77.58,77.39,77.4,498176.0,76.2048,76.2638,76.077,76.0869,498176.0
2025-04-09 15:00:00,77.39,77.59,77.25,77.59,600464.0,76.077,76.2736,75.9394,76.2736,600464.0
2025-04-09 15:05:00,77.58,77.69,77.48,77.69,343104.0,76.2638,76.3719,76.1655,76.3719,343104.0
2025-04-09 15:10:00,77.7,78.05,77.7,78.02,345960.0,76.3818,76.7258,76.3818,76.6964,345960.0
2025-04-09 15:15:00,78.02,78.06,77.8,77.95,368099.0,76.6964,76.7357,76.4801,76.6275,368099.0
2025-04-09 15:20:00,77.95,78.24,77.94,78.21,428394.0,76.6275,76.9126,76.6177,76.8831,428394.0
2025-04-09 15:25:00,78.22,78.43,78.15,78.31,362897.0,76.893,77.0994,76.8241,76.9814,362897.0
2025-04-09 15:30:00,78.31,78.67,78.29,78.65,723307.0,76.9814,77.3353,76.9618,77.3157,723307.0
2025-04-09 15:35:00,78.65,78.68,78.32,78.5,423608.0,77.3157,77.3452,76.9913,77.1682,423608.0
2025-04-09 15:40:00,78.49,78.59,78.4,78.48,533580.0,77.1584,77.2567,77.0699,77.1485,533580.0
2025-04-09 15:45:00,78.5,78.59,78.32,78.57,336280.0,77.1682,77.2567,76.9913,77.237,336280.0
2025-04-09 15:50:00,78.57,78.86,78.56,78.58,1567495.0,77.237,77.5221,77.2272,77.2468,1567495.0
2025-04-09 15:55:00,78.58,78.63,78.3,78.59,4096247.0,77.2468,77.296,76.9716,77.2567,4096247.0
2025-04-10 09:30:00,77.2,77.31,76.92,77.0,725198.0,75.8903,75.9984,75.615,75.6937,725198.0
2025-04-10 09:35:00,77.01,77.09,76.81,76.91,1030021.0,75.7035,75.7821,75.5069,75.6052,1030021.0
2025-04-10 09:40:00,76.9,76.91,76.71,76.89,942299.0,75.5954,75.6052,75.4086,75.5855,942299.0
2025-04-10 09:45:00,76.88,77.11,76.86,77.09,374538.0,75.5757,75.8018,75.556,75.7821,374538.0
2025-04-10 09:50:00,77.07,77.25,76.97,77.08,425630.0,75.7625,75.9394,75.6642,75.7723,425630.0
2025-04-10 09:55:00,77.08,77.15,76.89,76.91,441453.0,75.7723,75.8411,75.5855,75.6052,441453.0
2025-04-10 10:00:00,76.91,77.04,76.71,76.87,570745.0,75.6052,75.733,75.4086,75.5659,570745.0
2025-04-10 10:05:00,76.87,77.07,76.76,76.84,542035.0,75.5659,75.7625,75.4577,75.5364,542035.0
2025-04-10 10:10:00,76.84,76.85,76.66,76.77,339175.0,75.5364,75.5462,75.3594,75.4676,339175.0
2025-04-10 10:15:00,76.78,76.94,76.78,76.84,411806.0,75.4774,75.6347,75.4774,75.5364,411806.0
2025-04-10 10:20:00,76.85,77.07,76.81,77.06,476056.0,75.5462,75.7625,75.5069,75.7526,476056.0
2025-04-10 10:25:00,77.05,77.1,76.88,76.89,417520.0,75.7428,75.792,75.5757,75.5855,417520.0
2025-04-10 10:30:00,76.9,77.22,76.9,77.2,349498.0,75.5954,75.9099,75.5954,75.8903,349498.0
2025-04-10 10:35:00,77.19,77.27,77.13,77.23,260711.0,75.8804,75.9591,75.8214,75.9198,260711.0
2025-04-10 10:40:00,77.22,77.29,77.07,77.11,327050.0,75.9099,75.9787,75.7625,75.8018,327050.0
2025-04-10 10:45:00,77.11,77.15,76.99,77.08,226190.0,75.8018,75.8411,75.6838,75.7723,226190.0
2025-04-10 10:50:00,77.08,77.15,76.98,77.09,344701.0,75.7723,75.8411,75.674,75.7821,344701.0
2025-04-10 10:55:00,77.09,77.14,76.95,76.95,309896.0,75.7821,75.8313,75.6445,75.6445,309896.0
2025-04-10 11:00:00,76.95,76.98,76.84,76.87,438490.0,75.6445,75.674,75.5364,75.5659,438490.0
2025-04-10 11:05:00,76.86,77.07,76.84,77.06,208444.0,75.556,75.7625,75.5364,75.7526,208444.0
2025-04-10 11:10:00,77.06,77.14,77.0,77.02,209607.0,75.7526,75.8313,75.6937,75.7133,209607.0
2025-04-10 11:15:00,77.01,77.05,76.91,76.98,377003.0,75.7035,75.7428,75.6052,75.674,377003.0
2025-04-10 11:20:00,76.99,76.99,76.88,76.93,440840.0,75.6838,75.6838,75.5757,75.6248,440840.0
2025-04-10 11:25:00,76.93,77.01,76.8,76.81,209018.0,75.6248,75.7035,75.497,75.5069,209018.0
2025-04-10 11:30:00,76.81,76.83,76.6,76.74,625749.0,75.5069,75.5265,75.3004,75.4381,625749.0
2025-04-10 11:35:00,76.75,76.81,76.64,76.68,596190.0,75.4479,75.5069,75.3398,75.3791,596190.0
2025-04-10 11:40:00,76.68,76.85,76.59,76.62,245566.0,75.3791,75.5462,75.2906,75.3201,245566.0
2025-04-10 11:45:00,76.59,76.69,76.49,76.54,259621.0,75.2906,75.3889,75.1923,75.2415,259621.0
2025-04-10 11:50:00,76.52,76.54,76.22,76.47,267402.0,75.2218,75.2415,74.9269,75.1726,267402.0
2025-04-10 11:55:00,76.49,76.55,76.09,76.15,300804.0,75.1923,75.2513,74.7991,74.8581,300804.0
2025-04-10 12:00:00,76.15,76.37,75.87,75.87,474927.0,74.8581,75.0743,74.5828,74.5828,474927.0
2025-04-10 12:05:00,75.86,76.11,75.8,76.02,281986.0,74.573,74.8188,74.514,74.7303,281986.0
2025-04-10 12:10:00,76.01,76.1,75.85,75.9,258402.0,74.7205,74.8089,74.5632,74.6123,258402.0
2025-04-10 12:15:00,75.9,75.91,75.67,75.78,276837.0,74.6123,74.6221,74.3862,74.4944,276837.0
2025-04-10 12:20:00,75.76,75.76,75.35,75.62,466869.0,74.4747,74.4747,74.0716,74.3371,466869.0
2025-04-10 12:25:00,75.61,75.62,75.28,75.48,530067.0,74.3272,74.3371,74.0028,74.1994,530067.0
2025-04-10 12:30:00,75.48,75.98,75.45,75.98,503581.0,74.1994,74.691,74.17,74.691,503581.0
2025-04-10 12:35:00,75.97,76.17,75.85,76.1,242640.0,74.6811,74.8777,74.5632,74.8089,242640.0
2025-04-10 12:40:00,76.1,76.17,75.97,76.13,333186.0,74.8089,74.8777,74.6811,74.8384,333186.0
2025-04-10 12:45:00,76.16,76.43,75.95,76.37,454822.0,74.8679,75.1333,74.6615,75.0743,454822.0
2025-04-10 12:50:00,76.38,76.48,76.17,76.23,662699.0,75.0842,75.1825,74.8777,74.9367,662699.0
2025-04-10 12:55:00,76.24,76.45,76.19,76.38,315722.0,74.9465,75.153,74.8974,75.0842,315722.0
2025-04-10 13:00:00,76.34,76.73,76.21,76.5,759422.0,75.0449,75.4282,74.9171,75.2021,759422.0
2025-04-10 13:05:00,76.47,76.47,76.09,76.11,291472.0,75.1726,75.1726,74.7991,74.8188,291472.0
2025-04-10 13:10:00,76.08,76.09,75.78,75.86,234149.0,74.7893,74.7991,74.4944,74.573,234149.0
2025-04-10 13:15:00,75.84,75.94,75.76,75.9,194672.0,74.5533,74.6516,74.4747,74.6123,194672.0
2025-04-10 13:20:00,75.89,75.98,75.6,75.89,305836.0,74.6025,74.691,74.3174,74.6025,305836.0
2025-04-10 13:25:00,75.89,76.2,75.85,76.16,241464.0,74.6025,74.9072,74.5632,74.8679,241464.0
2025-04-10 13:30:00,76.17,76.34,76.05,76.2,210406.0,74.8777,75.0449,74.7598,74.9072,210406.0
2025-04-10 13:35:00,76.19,76.46,76.18,76.24,283858.0,74.8974,75.1628,74.8876,74.9465,283858.0
2025-04-10 13:40:00,76.25,76.63,76.21,76.62,182987.0,74.9564,75.3299,74.9171,75.3201,182987.0
2025-04-10 13:45:00,76.61,76.8,76.54,76.58,310556.0,75.3103,75.497,75.2415,75.2808,310556.0
2025-04-10 13:50:00,76.58,76.71,76.38,76.65,253324.0,75.2808,75.4086,75.0842,75.3496,253324.0
2025-04-10 13:55:00,76.66,76.86,76.64,76.76,298287.0,75.3594,75.556,75.3398,75.4577,298287.0
2025-04-10 14:00:00,76.75,77.13,76.71,77.06,391979.0,75.4479,75.8214,75.4086,75.7526,391979.0
2025-04-10 14:05:00,77.06,77.1,76.64,76.67,726690.0,75.7526,75.792,75.3398,75.3693,726690.0
2025-04-10 14:10:00,76.67,76.73,76.51,76.53,359228.0,75.3693,75.4282,75.212,75.2316,359228.0
2025-04-10 14:15:00,76.51,76.86,76.47,76.74,315266.0,75.212,75.556,75.1726,75.4381,315266.0
2025-04-10 14:20:00,76.77,77.25,76.76,77.16,238434.0,75.4676,75.9394,75.4577,75.8509,238434.0
2025-04-10 14:25:00,77.15,77.37,77.08,77.32,319342.0,75.8411,76.0574,75.7723,76.0082,319342.0
2025-04-10 14:30:00,77.33,77.49,77.19,77.19,308459.0,76.0181,76.1753,75.8804,75.8804,308459.0
2025-04-10 14:35:00,77.19,77.31,77.08,77.28,295412.0,75.8804,75.9984,75.7723,75.9689,295412.0
2025-04-10 14:40:00,77.26,77.43,77.18,77.4,176187.0,75.9492,76.1164,75.8706,76.0869,176187.0
2025-04-10 14:45:00,77.39,77.41,77.03,77.13,338600.0,76.077,76.0967,75.7231,75.8214,338600.0
2025-04-10 14:50:00,77.14,77.28,76.91,76.92,231858.0,75.8313,75.9689,75.6052,75.615,231858.0
2025-04-10 14:55:00,76.92,77.16,76.82,77.06,216260.0,75.615,75.8509,75.5167,75.7526,216260.0
2025-04-10 15:00:00,77.08,77.33,76.95,77.26,331540.0,75.7723,76.0181,75.6445,75.9492,331540.0
2025-04-10 15:05:00,77.26,77.32,76.81,76.84,461057.0,75.9492,76.0082,75.5069,75.5364,461057.0
2025-04-10 15:10:00,76.84,76.94,76.75,76.84,216773.0,75.5364,75.6347,75.4479,75.5364,216773.0
2025-04-10 15:15:00,76.84,76.99,76.73,76.97,184984.0,75.5364,75.6838,75.4282,75.6642,184984.0
2025-04-10 15:20:00,76.97,77.08,76.77,76.83,213402.0,75.6642,75.7723,75.4676,75.5265,213402.0
2025-04-10 15:25:00,76.83,77.0,76.53,76.53,387907.0,75.5265,75.6937,75.2316,75.2316,387907.0
2025-04-10 15:30:00,76.53,76.83,76.52,76.65,514703.0,75.2316,75.5265,75.2218,75.3496,514703.0
2025-04-10 15:35:00,76.64,76.71,76.43,76.45,277809.0,75.3398,75.4086,75.1333,75.153,277809.0
2025-04-10 15:40:00,76.45,76.51,76.15,76.18,313378.0,75.153,75.212,74.8581,74.8876,313378.0
2025-04-10 15:45:00,76.19,76.43,76.14,76.38,666463.0,74.8974,75.1333,74.8482,75.0842,666463.0
2025-04-10 15:50:00,76.38,76.97,76.36,76.94,951967.0,75.0842,75.6642,75.0645,75.6347,951967.0
2025-04-10 15:55:00,76.93,77.15,76.75,77.11,2231540.0,75.6248,75.8411,75.4479,75.8018,2231540.0
2025-04-11 09:30:00,77.34,77.49,77.22,77.43,603044.0,76.0279,76.1753,75.9099,76.1164,603044.0
2025-04-11 09:35:00,77.44,77.57,77.37,77.47,712495.0,76.1262,76.254,76.0574,76.1557,712495.0
2025-04-11 09:40:00,77.47,77.74,77.35,77.72,399036.0,76.1557,76.4211,76.0377,76.4014,399036.0
2025-04-11 09:45:00,77.73,77.91,77.65,77.74,523454.0,76.4113,76.5882,76.3326,76.4211,523454.0
2025-04-11 09:50:00,77.69,77.83,77.57,77.75,353852.0,76.3719,76.5096,76.254,76.4309,353852.0
2025-04-11 09:55:00,77.75,77.8,77.6,77.78,286686.0,76.4309,76.4801,76.2835,76.4604,286686.0
2025-04-11 10:00:00,77.77,77.78,77.54,77.74,556464.0,76.4506,76.4604,76.2245,76.4211,556464.0
2025-04-11 10:05:00,77.75,78.06,77.68,78.01,479101.0,76.4309,76.7357,76.3621,76.6865,479101.0
2025-04-11 10:10:00,78.02,78.07,77.74,77.96,433853.0,76.6964,76.7455,76.4211,76.6374,433853.0
2025-04-11 10:15:00,77.94,78.08,77.66,77.69,683650.0,76.6177,76.7553,76.3425,76.3719,683650.0
2025-04-11 10:20:00,77.67,77.71,77.26,77.44,648444.0,76.3523,76.3916,75.9492,76.1262,648444.0
2025-04-11 10:25:00,77.44,77.57,77.4,77.41,417127.0,76.1262,76.254,76.0869,76.0967,417127.0
2025-04-11 10:30:00,77.44,77.68,77.38,77.65,335856.0,76.1262,76.3621,76.0672,76.3326,335856.0
2025-04-11 10:35:00,77.65,77.77,77.62,77.7,343603.0,76.3326,76.4506,76.3031,76.3818,343603.0
2025-04-11 10:40:00,77.69,77.88,77.62,77.87,254933.0,76.3719,76.5587,76.3031,76.5489,254933.0
2025-04-11 10:45:00,77.87,77.98,77.76,77.82,485361.0,76.5489,76.657,76.4408,76.4997,485361.0
2025-04-11 10:50:00,77.8,77.8,77.48,77.62,331187.0,76.4801,76.4801,76.1655,76.3031,331187.0
2025-04-11 10:55:00,77.61,77.63,77.39,77.44,286387.0,76.2933,76.313,76.077,76.1262,286387.0
2025-04-11 11:00:00,77.43,77.88,77.4,77.5,750330.0,76.1164,76.5587,76.0869,76.1852,750330.0
2025-04-11 11:05:00,77.5,77.5,77.31,77.35,422615.0,76.1852,76.1852,75.9984,76.0377,422615.0
2025-04-11 11:10:00,77.35,77.46,77.3,77.32,251444.0,76.0377,76.1459,75.9886,76.0082,251444.0
2025-04-11 11:15:00,77.31,77.39,77.24,77.37,363773.0,75.9984,76.077,75.9296,76.0574,363773.0
2025-04-11 11:20:00,77.37,77.47,77.27,77.34,410407.0,76.0574,76.1557,75.9591,76.0279,410407.0
2025-04-11 11:25:00,77.33,77.5,77.31,77.41,456868.0,76.0181,76.1852,75.9984,76.0967,456868.0
2025-04-11 11:30:00,77.41,77.54,77.34,77.5,284337.0,76.0967,76.2245,76.0279,76.1852,284337.0
2025-04-11 11:35:00,77.49,77.74,77.43,77.71,245143.0,76.1753,76.4211,76.1164,76.3916,245143.0
2025-04-11 11:40:00,77.73,77.79,77.59,77.78,189023.0,76.4113,76.4703,76.2736,76.4604,189023.0
2025-04-11 11:45:00,77.77,77.85,77.7,77.8,156085.0,76.4506,76.5292,76.3818,76.4801,156085.0
2025-04-11 11:50:00,77.8,77.84,77.72,77.76,158342.0,76.4801,76.5194,76.4014,76.4408,158342.0
2025-04-11 11:55:00,77.76,77.86,77.75,77.83,146745.0,76.4408,76.5391,76.4309,76.5096,146745.0
2025-04-11 12:00:00,77.83,77.85,77.64,77.81,118333.0,76.5096,76.5292,76.3228,76.4899,118333.0
2025-04-11 12:05:00,77.81,77.96,77.81,77.84,176241.0,76.4899,76.6374,76.4899,76.5194,176241.0
2025-04-11 12:10:00,77.85,78.02,77.85,77.92,142959.0,76.5292,76.6964,76.5292,76.598,142959.0
2025-04-11 12:15:00,77.92,77.99,77.86,77.89,105474.0,76.598,76.6669,76.5391,76.5686,105474.0
2025-04-11 12:20:00,77.89,77.91,77.77,77.77,171321.0,76.5686,76.5882,76.4506,76.4506,171321.0
2025-04-11 12:25:00,77.76,77.82,77.63,77.75,199709.0,76.4408,76.4997,76.313,76.4309,199709.0
2025-04-11 12:30:00,77.76,78.1,77.76,78.04,181752.0,76.4408,76.775,76.4408,76.716,181752.0
2025-04-11 12:35:00,78.04,78.27,78.04,78.19,298324.0,76.716,76.9421,76.716,76.8635,298324.0
2025-04-11 12:40:00,78.19,78.3,78.16,78.29,129623.0,76.8635,76.9716,76.834,76.9618,129623.0
2025-04-11 12:45:00,78.3,78.39,78.21,78.37,149557.0,76.9716,77.0601,76.8831,77.0404,149557.0
2025-04-11 12:50:00,78.37,78.41,78.3,78.37,241818.0,77.0404,77.0797,76.9716,77.0404,241818.0
2025-04-11 12:55:00,78.36,78.36,78.24,78.33,139450.0,77.0306,77.0306,76.9126,77.0011,139450.0
2025-04-11 13:00:00,78.34,78.45,78.22,78.38,183560.0,77.0109,77.1191,76.893,77.0502,183560.0
2025-04-11 13:05:00,78.38,78.48,78.33,78.41,127511.0,77.0502,77.1485,77.0011,77.0797,127511.0
2025-04-11 13:10:00,78.41,78.41,78.29,78.36,97924.0,77.0797,77.0797,76.9618,77.0306,97924.0
2025-04-11 13:15:00,78.36,78.41,78.16,78.22,115284.0,77.0306,77.0797,76.834,76.893,115284.0
2025-04-11 13:20:00,78.2,78.35,78.16,78.25,171743.0,76.8733,77.0208,76.834,76.9224,171743.0
2025-04-11 13:25:00,78.23,78.23,78.14,78.17,126407.0,76.9028,76.9028,76.8143,76.8438,126407.0
2025-04-11 13:30:00,78.18,78.22,78.07,78.18,156686.0,76.8536,76.893,76.7455,76.8536,156686.0
2025-04-11 13:35:00,78.19,78.57,78.11,78.53,447157.0,76.8635,77.237,76.7848,77.1977,447157.0
2025-04-11 13:40:00,78.54,78.76,78.49,78.72,688229.0,77.2075,77.4238,77.1584,77.3845,688229.0
2025-04-11 13:45:00,78.72,78.72,78.51,78.64,284272.0,77.3845,77.3845,77.178,77.3058,284272.0
2025-04-11 13:50:00,78.63,78.83,78.58,78.73,192548.0,77.296,77.4926,77.2468,77.3943,192548.0
2025-04-11 13:55:00,78.74,78.75,78.56,78.63,194532.0,77.4041,77.414,77.2272,77.296,194532.0
2025-04-11 14:00:00,78.63,78.74,78.57,78.73,107240.0,77.296,77.4041,77.237,77.3943,107240.0
2025-04-11 14:05:00,78.73,78.74,78.53,78.61,138302.0,77.3943,77.4041,77.1977,77.2763,138302.0
2025-04-11 14:10:00,78.6,78.65,78.53,78.6,139169.0,77.2665,77.3157,77.1977,77.2665,139169.0
2025-04-11 14:15:00,78.6,78.65,78.43,78.5,163772.0,77.2665,77.3157,77.0994,77.1682,163772.0
2025-04-11 14:20:00,78.5,78.61,78.45,78.57,181841.0,77.1682,77.2763,77.1191,77.237,181841.0
2025-04-11 14:25:00,78.58,78.61,78.46,78.6,201838.0,77.2468,77.2763,77.1289,77.2665,201838.0
2025-04-11 14:30:00,78.6,78.67,78.57,78.63,91885.0,77.2665,77.3353,77.237,77.296,91885.0
2025-04-11 14:35:00,78.63,78.73,78.56,78.65,109842.0,77.296,77.3943,77.2272,77.3157,109842.0
2025-04-11 14:40:00,78.64,78.73,78.62,78.69,130834.0,77.3058,77.3943,77.2862,77.355,130834.0
2025-04-11 14:45:00,78.7,78.8,78.68,78.78,112165.0,77.3648,77.4631,77.3452,77.4435,112165.0
2025-04-11 14:50:00,78.78,78.79,78.53,78.7,214366.0,77.4435,77.4533,77.1977,77.3648,214366.0
2025-04-11 14:55:00,78.7,78.71,78.57,78.59,285878.0,77.3648,77.3746,77.237,77.2567,285878.0
2025-04-11 15:00:00,78.59,78.85,78.57,78.81,240793.0,77.2567,77.5123,77.237,77.4729,240793.0
2025-04-11 15:05:00,78.81,78.98,78.74,78.98,137525.0,77.4729,77.6401,77.4041,77.6401,137525.0
2025-04-11 15:10:00,78.97,79.02,78.89,78.99,140391.0,77.6302,77.6794,77.5516,77.6499,140391.0
2025-04-11 15:15:00,78.99,79.03,78.89,79.02,697245.0,77.6499,77.6892,77.5516,77.6794,697245.0
2025-04-11 15:20:00,79.02,79.15,78.98,79.1,217477.0,77.6794,77.8072,77.6401,77.758,217477.0
2025-04-11 15:25:00,79.1,79.14,79.0,79.06,384878.0,77.758,77.7973,77.6597,77.7187,384878.0
2025-04-11 15:30:00,79.06,79.06,78.88,79.0,601280.0,77.7187,77.7187,77.5418,77.6597,601280.0
2025-04-11 15:35:00,78.99,79.0,78.9,78.97,371163.0,77.6499,77.6597,77.5614,77.6302,371163.0
2025-04-11 15:40:00,78.97,79.01,78.92,79.0,457920.0,77.6302,77.6696,77.5811,77.6597,457920.0
2025-04-11 15:45:00,79.0,79.02,78.91,79.02,719194.0,77.6597,77.6794,77.5713,77.6794,719194.0
2025-04-11 15:50:00,79.02,79.07,78.96,79.02,925555.0,77.6794,77.7285,77.6204,77.6794,925555.0
2025-04-11 15:55:00,79.02,79.05,78.93,79.01,1824743.0,77.6794,77.7089,77.5909,77.6696,1824743.0
2025-04-14 09:30:00,79.45,79.48,79.34,79.44,412501.0,78.1021,78.1316,77.994,78.0923,412501.0
2025-04-14 09:35:00,79.43,79.49,79.33,79.4,304597.0,78.0824,78.1414,77.9841,78.0529,304597.0
2025-04-14 09:40:00,79.41,79.44,79.32,79.43,78824.0,78.0628,78.0923,77.9743,78.0824,78824.0
2025-04-14 09:45:00,79.45,79.56,79.37,79.56,124176.0,78.1021,78.2102,78.0234,78.2102,124176.0
2025-04-14 09:50:00,79.56,79.6,79.47,79.57,62618.0,78.2102,78.2495,78.1218,78.2201,62618.0
2025-04-14 09:55:00,79.56,79.57,79.47,79.51,66336.0,78.2102,78.2201,78.1218,78.1611,66336.0
2025-04-14 10:00:00,79.52,79.76,79.52,79.7,171612.0,78.1709,78.4068,78.1709,78.3478,171612.0
2025-04-14 10:05:00,79.7,79.75,79.62,79.63,73706.0,78.3478,78.397,78.2692,78.279,73706.0
2025-04-14 10:10:00,79.65,79.68,79.56,79.67,181720.0,78.2987,78.3282,78.2102,78.3184,181720.0
2025-04-14 10:15:00,79.68,79.76,79.6,79.73,201120.0,78.3282,78.4068,78.2495,78.3773,201120.0
2025-04-14 10:20:00,79.74,79.82,79.73,79.79,363618.0,78.3872,78.4658,78.3773,78.4363,363618.0
2025-04-14 10:25:00,79.81,79.95,79.78,79.92,104673.0,78.456,78.5936,78.4265,78.5641,104673.0
2025-04-14 10:30:00,79.92,80.0,79.9,79.94,302711.0,78.5641,78.6428,78.5445,78.5838,302711.0
2025-04-14 10:35:00,79.94,80.02,79.91,79.98,251825.0,78.5838,78.6624,78.5543,78.6231,251825.0
2025-04-14 10:40:00,79.98,80.02,79.93,79.97,103570.0,78.6231,78.6624,78.5739,78.6133,103570.0
2025-04-14 10:45:00,79.98,80.1,79.96,80.09,98555.0,78.6231,78.7411,78.6034,78.7312,98555.0
2025-04-14 10:50:00,80.09,80.24,80.08,80.21,145073.0,78.7312,78.8787,78.7214,78.8492,145073.0
2025-04-14 10:55:00,80.21,80.22,80.07,80.09,243167.0,78.8492,78.859,78.7116,78.7312,243167.0
2025-04-14 11:00:00,80.09,80.13,79.98,80.03,428163.0,78.7312,78.7706,78.6231,78.6722,428163.0
2025-04-14 11:05:00,80.04,80.06,79.91,79.99,168670.0,78.6821,78.7017,78.5543,78.6329,168670.0
2025-04-14 11:10:00,80.0,80.06,79.94,79.95,126264.0,78.6428,78.7017,78.5838,78.5936,126264.0
2025-04-14 11:15:00,79.94,79.97,79.9,79.96,56345.0,78.5838,78.6133,78.5445,78.6034,56345.0
2025-04-14 11:20:00,79.97,79.97,79.86,79.87,168847.0,78.6133,78.6133,78.5051,78.515,168847.0
2025-04-14 11:25:00,79.87,79.87,79.75,79.8,216945.0,78.515,78.515,78.397,78.4462,216945.0
2025-04-14 11:30:00,79.8,79.93,79.78,79.93,177681.0,78.4462,78.5739,78.4265,78.5739,177681.0
2025-04-14 11:35:00,79.93,79.94,79.71,79.71,290656.0,78.5739,78.5838,78.3577,78.3577,290656.0
2025-04-14 11:40:00,79.7,79.71,79.58,79.69,192477.0,78.3478,78.3577,78.2299,78.338,192477.0
2025-04-14 11:45:00,79.69,79.7,79.41,79.42,329060.0,78.338,78.3478,78.0628,78.0726,329060.0
2025-04-14 11:50:00,79.41,79.43,79.33,79.36,122252.0,78.0628,78.0824,77.9841,78.0136,122252.0
2025-04-14 11:55:00,79.36,79.46,79.28,79.28,186610.0,78.0136,78.1119,77.935,77.935,186610.0
2025-04-14 12:00:00,79.29,79.42,79.22,79.4,225071.0,77.9448,78.0726,77.876,78.0529,225071.0
2025-04-14 12:05:00,79.41,79.48,79.33,79.38,223776.0,78.0628,78.1316,77.9841,78.0333,223776.0
2025-04-14 12:10:00,79.39,79.43,79.17,79.34,301711.0,78.0431,78.0824,77.8268,77.994,301711.0
2025-04-14 12:15:00,79.34,79.54,79.33,79.48,135742.0,77.994,78.1906,77.9841,78.1316,135742.0
2025-04-14 12:20:00,79.47,79.53,79.37,79.43,217933.0,78.1218,78.1807,78.0234,78.0824,217933.0
2025-04-14 12:25:00,79.44,79.45,79.31,79.36,93688.0,78.0923,78.1021,77.9645,78.0136,93688.0
2025-04-14 12:30:00,79.36,79.56,79.31,79.56,87937.0,78.0136,78.2102,77.9645,78.2102,87937.0
2025-04-14 12:35:00,79.55,79.64,79.55,79.59,64607.0,78.2004,78.2889,78.2004,78.2397,64607.0
2025-04-14 12:40:00,79.58,79.62,79.53,79.62,137361.0,78.2299,78.2692,78.1807,78.2692,137361.0
2025-04-14 12:45:00,79.62,79.64,79.56,79.59,152051.0,78.2692,78.2889,78.2102,78.2397,152051.0
2025-04-14 12:50:00,79.59,79.59,79.42,79.51,42712.0,78.2397,78.2397,78.0726,78.1611,42712.0
2025-04-14 12:55:00,79.5,79.53,79.33,79.39,63843.0,78.1512,78.1807,77.9841,78.0431,63843.0
2025-04-14 13:00:00,79.37,79.73,79.36,79.51,682972.0,78.0234,78.3773,78.0136,78.1611,682972.0
2025-04-14 13:05:00,79.52,79.59,79.46,79.52,66386.0,78.1709,78.2397,78.1119,78.1709,66386.0
2025-04-14 13:10:00,79.52,79.59,79.47,79.56,34295.0,78.1709,78.2397,78.1218,78.2102,34295.0
2025-04-14 13:15:00,79.55,79.65,79.49,79.63,41645.0,78.2004,78.2987,78.1414,78.279,41645.0
2025-04-14 13:20:00,79.63,79.73,79.62,79.7,84796.0,78.279,78.3773,78.2692,78.3478,84796.0
2025-04-14 13:25:00,79.71,79.71,79.55,79.61,49710.0,78.3577,78.3577,78.2004,78.2594,49710.0
2025-04-14 13:30:00,79.6,79.66,79.53,79.64,49165.0,78.2495,78.3085,78.1807,78.2889,49165.0
2025-04-14 13:35:00,79.64,79.7,79.62,79.67,80001.0,78.2889,78.3478,78.2692,78.3184,80001.0
2025-04-14 13:40:00,79.67,79.71,79.59,79.6,31294.0,78.3184,78.3577,78.2397,78.2495,31294.0
2025-04-14 13:45:00,79.59,79.67,79.56,79.64,57434.0,78.2397,78.3184,78.2102,78.2889,57434.0
2025-04-14 13:50:00,79.65,79.79,79.64,79.75,159989.0,78.2987,78.4363,78.2889,78.397,159989.0
2025-04-14 13:55:00,79.75,79.8,79.71,79.75,152761.0,78.397,78.4462,78.3577,78.397,152761.0
2025-04-14 14:00:00,79.75,79.83,79.74,79.82,74520.0,78.397,78.4756,78.3872,78.4658,74520.0
2025-04-14 14:05:00,79.82,79.88,79.79,79.83,73851.0,78.4658,78.5248,78.4363,78.4756,73851.0
2025-04-14 14:10:00,79.83,79.84,79.74,79.75,853260.0,78.4756,78.4855,78.3872,78.397,853260.0
2025-04-14 14:15:00,79.76,79.83,79.72,79.83,210930.0,78.4068,78.4756,78.3675,78.4756,210930.0
2025-04-14 14:20:00,79.83,79.9,79.83,79.89,56792.0,78.4756,78.5445,78.4756,78.5346,56792.0
2025-04-14 14:25:00,79.9,79.93,79.86,79.91,59669.0,78.5445,78.5739,78.5051,78.5543,59669.0
2025-04-14 14:30:00,79.91,79.96,79.88,79.94,98106.0,78.5543,78.6034,78.5248,78.5838,98106.0
2025-04-14 14:35:00,79.94,79.97,79.92,79.94,59535.0,78.5838,78.6133,78.5641,78.5838,59535.0
2025-04-14 14:40:00,79.94,79.97,79.93,79.96,45367.0,78.5838,78.6133,78.5739,78.6034,45367.0
2025-04-14 14:45:00,79.96,80.0,79.91,79.95,144984.0,78.6034,78.6428,78.5543,78.5936,144984.0
2025-04-14 14:50:00,79.97,79.98,79.92,79.97,77595.0,78.6133,78.6231,78.5641,78.6133,77595.0
2025-04-14 14:55:00,79.97,80.03,79.96,80.01,145228.0,78.6133,78.6722,78.6034,78.6526,145228.0
2025-04-14 15:00:00,80.0,80.07,80.0,80.05,46336.0,78.6428,78.7116,78.6428,78.6919,46336.0
2025-04-14 15:05:00,80.06,80.11,80.04,80.1,258117.0,78.7017,78.7509,78.6821,78.7411,258117.0
2025-04-14 15:10:00,80.1,80.18,80.08,80.16,78311.0,78.7411,78.8197,78.7214,78.8,78311.0
2025-04-14 15:15:00,80.15,80.15,80.08,80.13,247593.0,78.7902,78.7902,78.7214,78.7706,247593.0
2025-04-14 15:20:00,80.13,80.16,80.09,80.13,100496.0,78.7706,78.8,78.7312,78.7706,100496.0
2025-04-14 15:25:00,80.13,80.14,80.05,80.08,53025.0,78.7706,78.7804,78.6919,78.7214,53025.0
2025-04-14 15:30:00,80.08,80.11,80.0,80.06,262839.0,78.7214,78.7509,78.6428,78.7017,262839.0
2025-04-14 15:35:00,80.06,80.1,80.01,80.05,122801.0,78.7017,78.7411,78.6526,78.6919,122801.0
2025-04-14 15:40:00,80.06,80.13,80.05,80.08,535593.0,78.7017,78.7706,78.6919,78.7214,535593.0
2025-04-14 15:45:00,80.08,80.1,79.99,80.05,151449.0,78.7214,78.7411,78.6329,78.6919,151449.0
2025-04-14 15:50:00,80.04,80.05,79.89,79.94,483585.0,78.6821,78.6919,78.5346,78.5838,483585.0
2025-04-14 15:55:00,79.93,79.94,79.76,79.85,1029908.0,78.5739,78.5838,78.4068,78.4953,1029908.0
2025-04-15 09:30:00,80.45,80.5,80.39,80.43,615066.0,79.0851,79.1343,79.0261,79.0655,615066.0
2025-04-15 09:35:00,80.43,80.62,80.41,80.6,359794.0,79.0655,79.2522,79.0458,79.2326,359794.0
2025-04-15 09:40:00,80.59,80.67,80.58,80.65,160636.0,79.2227,79.3014,79.2129,79.2817,160636.0
2025-04-15 09:45:00,80.65,80.79,80.6,80.78,169962.0,79.2817,79.4194,79.2326,79.4095,169962.0
2025-04-15 09:50:00,80.78,80.83,80.73,80.81,145243.0,79.4095,79.4587,79.3604,79.439,145243.0
2025-04-15 09:55:00,80.81,80.81,80.72,80.75,77982.0,79.439,79.439,79.3505,79.38,77982.0
2025-04-15 10:00:00,80.75,80.81,80.72,80.79,77491.0,79.38,79.439,79.3505,79.4194,77491.0
2025-04-15 10:05:00,80.8,80.81,80.68,80.68,99161.0,79.4292,79.439,79.3112,79.3112,99161.0
2025-04-15 10:10:00,80.68,80.78,80.63,80.66,126811.0,79.3112,79.4095,79.2621,79.2916,126811.0
2025-04-15 10:15:00,80.67,80.75,80.37,80.42,1192712.0,79.3014,79.38,79.0065,79.0556,1192712.0
2025-04-15 10:20:00,80.41,80.65,80.36,80.55,315497.0,79.0458,79.2817,78.9967,79.1834,315497.0
2025-04-15 10:25:00,80.53,80.64,80.49,80.56,351701.0,79.1638,79.2719,79.1244,79.1933,351701.0
2025-04-15 10:30:00,80.57,80.75,80.57,80.74,102782.0,79.2031,79.38,79.2031,79.3702,102782.0
2025-04-15 10:35:00,80.73,80.77,80.62,80.66,157052.0,79.3604,79.3997,79.2522,79.2916,157052.0
2025-04-15 10:40:00,80.66,80.79,80.62,80.78,44852.0,79.2916,79.4194,79.2522,79.4095,44852.0
2025-04-15 10:45:00,80.77,80.78,80.51,80.76,522795.0,79.3997,79.4095,79.1441,79.3899,522795.0
2025-04-15 10:50:00,80.75,80.86,80.69,80.82,101456.0,79.38,79.4882,79.3211,79.4488,101456.0
2025-04-15 10:55:00,80.83,80.91,80.79,80.8,120129.0,79.4587,79.5373,79.4194,79.4292,120129.0
2025-04-15 11:00:00,80.81,80.89,80.78,80.87,176780.0,79.439,79.5177,79.4095,79.498,176780.0
2025-04-15 11:05:00,80.87,80.88,80.76,80.81,78193.0,79.498,79.5078,79.3899,79.439,78193.0
2025-04-15 11:10:00,80.8,80.85,80.74,80.84,177046.0,79.4292,79.4783,79.3702,79.4685,177046.0
2025-04-15 11:15:00,80.84,80.85,80.81,80.82,80722.0,79.4685,79.4783,79.439,79.4488,80722.0
2025-04-15 11:20:00,80.82,80.89,80.8,80.87,142488.0,79.4488,79.5177,79.4292,79.498,142488.0
2025-04-15 11:25:00,80.87,80.87,80.76,80.77,215009.0,79.498,79.498,79.3899,79.3997,215009.0
2025-04-15 11:30:00,80.78,80.85,80.76,80.77,82554.0,79.4095,79.4783,79.3899,79.3997,82554.0
2025-04-15 11:35:00,80.79,80.81,80.71,80.76,50127.0,79.4194,79.439,79.3407,79.3899,50127.0
2025-04-15 11:40:00,80.76,80.79,80.72,80.74,105411.0,79.3899,79.4194,79.3505,79.3702,105411.0
2025-04-15 11:45:00,80.74,80.8,80.68,80.73,74650.0,79.3702,79.4292,79.3112,79.3604,74650.0
2025-04-15 11:50:00,80.74,80.75,80.65,80.7,533589.0,79.3702,79.38,79.2817,79.3309,533589.0
2025-04-15 11:55:00,80.69,80.69,80.61,80.68,38267.0,79.3211,79.3211,79.2424,79.3112,38267.0
2025-04-15 12:00:00,80.68,80.77,80.68,80.72,40559.0,79.3112,79.3997,79.3112,79.3505,40559.0
2025-04-15 12:05:00,80.72,80.73,80.65,80.68,59761.0,79.3505,79.3604,79.2817,79.3112,59761.0
2025-04-15 12:10:00,80.69,80.72,80.67,80.72,145084.0,79.3211,79.3505,79.3014,79.3505,145084.0
2025-04-15 12:15:00,80.72,80.75,80.66,80.7,68059.0,79.3505,79.38,79.2916,79.3309,68059.0
2025-04-15 12:20:00,80.7,80.79,80.68,80.79,46626.0,79.3309,79.4194,79.3112,79.4194,46626.0
2025-04-15 12:25:00,80.79,80.81,80.72,80.73,100258.0,79.4194,79.439,79.3505,79.3604,100258.0
2025-04-15 12:30:00,80.73,80.78,80.69,80.7,165265.0,79.3604,79.4095,79.3211,79.3309,165265.0
2025-04-15 12:35:00,80.7,80.72,80.64,80.65,67647.0,79.3309,79.3505,79.2719,79.2817,67647.0
2025-04-15 12:40:00,80.65,80.72,80.61,80.7,80975.0,79.2817,79.3505,79.2424,79.3309,80975.0
2025-04-15 12:45:00,80.7,80.74,80.69,80.71,67840.0,79.3309,79.3702,79.3211,79.3407,67840.0
2025-04-15 12:50:00,80.72,80.72,80.63,80.64,204888.0,79.3505,79.3505,79.2621,79.2719,204888.0
2025-04-15 12:55:00,80.64,80.64,80.53,80.56,79918.0,79.2719,79.2719,79.1638,79.1933,79918.0
2025-04-15 13:00:00,80.56,80.6,80.51,80.59,77260.0,79.1933,79.2326,79.1441,79.2227,77260.0
2025-04-15 13:05:00,80.59,80.63,80.58,80.59,72512.0,79.2227,79.2621,79.2129,79.2227,72512.0
2025-04-15 13:10:00,80.59,80.63,80.58,80.62,78948.0,79.2227,79.2621,79.2129,79.2522,78948.0
2025-04-15 13:15:00,80.61,80.62,80.54,80.56,93831.0,79.2424,79.2522,79.1736,79.1933,93831.0
2025-04-15 13:20:00,80.55,80.58,80.47,80.5,73714.0,79.1834,79.2129,79.1048,79.1343,73714.0
2025-04-15 13:25:00,80.5,80.53,80.46,80.48,79130.0,79.1343,79.1638,79.095,79.1146,79130.0
2025-04-15 13:30:00,80.48,80.55,80.47,80.48,100162.0,79.1146,79.1834,79.1048,79.1146,100162.0
2025-04-15 13:35:00,80.48,80.57,80.45,80.56,214434.0,79.1146,79.2031,79.0851,79.1933,214434.0
2025-04-15 13:40:00,80.56,80.62,80.56,80.59,107936.0,79.1933,79.2522,79.1933,79.2227,107936.0
2025-04-15 13:45:00,80.59,80.6,80.53,80.58,89190.0,79.2227,79.2326,79.1638,79.2129,89190.0
2025-04-15 13:50:00,80.58,80.59,80.43,80.44,86937.0,79.2129,79.2227,79.0655,79.0753,86937.0
2025-04-15 13:55:00,80.44,80.52,80.42,80.49,101757.0,79.0753,79.1539,79.0556,79.1244,101757.0
2025-04-15 14:00:00,80.49,80.52,80.41,80.45,83574.0,79.1244,79.1539,79.0458,79.0851,83574.0
2025-04-15 14:05:00,80.45,80.48,80.41,80.48,99702.0,79.0851,79.1146,79.0458,79.1146,99702.0
2025-04-15 14:10:00,80.48,80.49,80.39,80.41,62556.0,79.1146,79.1244,79.0261,79.0458,62556.0
2025-04-15 14:15:00,80.41,80.43,80.36,80.39,138757.0,79.0458,79.0655,78.9967,79.0261,138757.0
2025-04-15 14:20:00,80.4,80.45,80.38,80.41,156402.0,79.036,79.0851,79.0163,79.0458,156402.0
2025-04-15 14:25:00,80.41,80.48,80.4,80.45,103161.0,79.0458,79.1146,79.036,79.0851,103161.0
2025-04-15 14:30:00,80.45,80.53,80.44,80.51,132975.0,79.0851,79.1638,79.0753,79.1441,132975.0
2025-04-15 14:35:00,80.52,80.54,80.46,80.49,188259.0,79.1539,79.1736,79.095,79.1244,188259.0
2025-04-15 14:40:00,80.49,80.59,80.48,80.59,63828.0,79.1244,79.2227,79.1146,79.2227,63828.0
2025-04-15 14:45:00,80.58,80.62,80.56,80.57,42084.0,79.2129,79.2522,79.1933,79.2031,42084.0
2025-04-15 14:50:00,80.57,80.61,80.55,80.61,44122.0,79.2031,79.2424,79.1834,79.2424,44122.0
2025-04-15 14:55:00,80.61,80.62,80.6,80.6,42206.0,79.2424,79.2522,79.2326,79.2326,42206.0
2025-04-15 15:00:00,80.59,80.6,80.53,80.58,114251.0,79.2227,79.2326,79.1638,79.2129,114251.0
2025-04-15 15:05:00,80.58,80.61,80.57,80.58,58579.0,79.2129,79.2424,79.2031,79.2129,58579.0
2025-04-15 15:10:00,80.58,80.67,80.56,80.65,87589.0,79.2129,79.3014,79.1933,79.2817,87589.0
2025-04-15 15:15:00,80.65,80.7,80.64,80.69,179952.0,79.2817,79.3309,79.2719,79.3211,179952.0
2025-04-15 15:20:00,80.69,80.7,80.62,80.63,113651.0,79.3211,79.3309,79.2522,79.2621,113651.0
2025-04-15 15:25:00,80.63,80.63,80.55,80.63,110241.0,79.2621,79.2621,79.1834,79.2621,110241.0
2025-04-15 15:30:00,80.63,80.66,80.6,80.63,127054.0,79.2621,79.2916,79.2326,79.2621,127054.0
2025-04-15 15:35:00,80.62,80.67,80.58,80.59,173178.0,79.2522,79.3014,79.2129,79.2227,173178.0
2025-04-15 15:40:00,80.59,80.64,80.57,80.62,140499.0,79.2227,79.2719,79.2031,79.2522,140499.0
2025-04-15 15:45:00,80.62,80.62,80.53,80.57,221665.0,79.2522,79.2522,79.1638,79.2031,221665.0
2025-04-15 15:50:00,80.56,80.62,80.54,80.57,411497.0,79.1933,79.2522,79.1736,79.2031,411497.0
2025-04-15 15:55:00,80.58,80.58,80.49,80.54,790848.0,79.2129,79.2129,79.1244,79.1736,790848.0
2025-04-16 09:30:00,80.55,80.64,80.53,80.61,217907.0,79.1834,79.2719,79.1638,79.2424,217907.0
2025-04-16 09:35:00,80.6,80.7,80.55,80.67,179966.0,79.2326,79.3309,79.1834,79.3014,179966.0
2025-04-16 09:40:00,80.67,80.73,80.62,80.66,223028.0,79.3014,79.3604,79.2522,79.2916,223028.0
2025-04-16 09:45:00,80.66,80.68,80.58,80.6,158869.0,79.2916,79.3112,79.2129,79.2326,158869.0
2025-04-16 09:50:00,80.6,80.66,80.49,80.51,223386.0,79.2326,79.2916,79.1244,79.1441,223386.0
2025-04-16 09:55:00,80.51,80.59,80.47,80.49,86950.0,79.1441,79.2227,79.1048,79.1244,86950.0
2025-04-16 10:00:00,80.48,80.62,80.46,80.61,203080.0,79.1146,79.2522,79.095,79.2424,203080.0
2025-04-16 10:05:00,80.61,80.68,80.58,80.59,491304.0,79.2424,79.3112,79.2129,79.2227,491304.0
2025-04-16 10:10:00,80.59,80.62,80.5,80.51,95348.0,79.2227,79.2522,79.1343,79.1441,95348.0
2025-04-16 10:15:00,80.51,80.53,80.43,80.53,77758.0,79.1441,79.1638,79.0655,79.1638,77758.0
2025-04-16 10:20:00,80.53,80.59,80.5,80.58,72615.0,79.1638,79.2227,79.1343,79.2129,72615.0
2025-04-16 10:25:00,80.58,80.64,80.54,80.56,72629.0,79.2129,79.2719,79.1736,79.1933,72629.0
2025-04-16 10:30:00,80.56,80.61,80.53,80.56,48345.0,79.1933,79.2424,79.1638,79.1933,48345.0
2025-04-16 10:35:00,80.56,80.58,80.48,80.58,50200.0,79.1933,79.2129,79.1146,79.2129,50200.0
2025-04-16 10:40:00,80.58,80.67,80.57,80.66,151897.0,79.2129,79.3014,79.2031,79.2916,151897.0
2025-04-16 10:45:00,80.66,80.75,80.64,80.72,84511.0,79.2916,79.38,79.2719,79.3505,84511.0
2025-04-16 10:50:00,80.71,80.77,80.7,80.74,81219.0,79.3407,79.3997,79.3309,79.3702,81219.0
2025-04-16 10:55:00,80.74,80.82,80.69,80.81,320093.0,79.3702,79.4488,79.3211,79.439,320093.0
2025-04-16 11:00:00,80.81,80.86,80.78,80.8,131812.0,79.439,79.4882,79.4095,79.4292,131812.0
2025-04-16 11:05:00,80.81,80.89,80.8,80.85,151936.0,79.439,79.5177,79.4292,79.4783,151936.0
2025-04-16 11:10:00,80.85,80.87,80.82,80.86,99530.0,79.4783,79.498,79.4488,79.4882,99530.0
2025-04-16 11:15:00,80.87,80.88,80.78,80.84,101014.0,79.498,79.5078,79.4095,79.4685,101014.0
2025-04-16 11:20:00,80.84,80.96,80.83,80.94,207645.0,79.4685,79.5865,79.4587,79.5668,207645.0
2025-04-16 11:25:00,80.94,81.01,80.93,80.99,228843.0,79.5668,79.6356,79.557,79.616,228843.0
2025-04-16 11:30:00,80.98,81.06,80.94,81.04,201732.0,79.6061,79.6848,79.5668,79.6651,201732.0
2025-04-16 11:35:00,81.03,81.03,80.94,80.97,192139.0,79.6553,79.6553,79.5668,79.5963,192139.0
2025-04-16 11:40:00,80.96,80.97,80.92,80.95,166898.0,79.5865,79.5963,79.5472,79.5766,166898.0
2025-04-16 11:45:00,80.96,80.97,80.87,80.89,73860.0,79.5865,79.5963,79.498,79.5177,73860.0
2025-04-16 11:50:00,80.89,80.93,80.86,80.87,69581.0,79.5177,79.557,79.4882,79.498,69581.0
2025-04-16 11:55:00,80.86,80.91,80.82,80.86,104390.0,79.4882,79.5373,79.4488,79.4882,104390.0
2025-04-16 12:00:00,80.86,80.87,80.79,80.84,91441.0,79.4882,79.498,79.4194,79.4685,91441.0
2025-04-16 12:05:00,80.84,80.84,80.72,80.78,100790.0,79.4685,79.4685,79.3505,79.4095,100790.0
2025-04-16 12:10:00,80.78,80.85,80.77,80.82,76724.0,79.4095,79.4783,79.3997,79.4488,76724.0
2025-04-16 12:15:00,80.82,80.84,80.76,80.77,31719.0,79.4488,79.4685,79.3899,79.3997,31719.0
2025-04-16 12:20:00,80.77,80.77,80.7,80.76,33782.0,79.3997,79.3997,79.3309,79.3899,33782.0
2025-04-16 12:25:00,80.76,80.78,80.72,80.73,27384.0,79.3899,79.4095,79.3505,79.3604,27384.0
2025-04-16 12:30:00,80.73,80.83,80.72,80.82,124484.0,79.3604,79.4587,79.3505,79.4488,124484.0
2025-04-16 12:35:00,80.81,80.83,80.69,80.71,90405.0,79.439,79.4587,79.3211,79.3407,90405.0
2025-04-16 12:40:00,80.71,80.78,80.68,80.78,137838.0,79.3407,79.4095,79.3112,79.4095,137838.0
2025-04-16 12:45:00,80.77,80.78,80.69,80.75,99693.0,79.3997,79.4095,79.3211,79.38,99693.0
2025-04-16 12:50:00,80.75,80.75,80.71,80.75,79782.0,79.38,79.38,79.3407,79.38,79782.0
2025-04-16 12:55:00,80.75,80.75,80.7,80.72,62607.0,79.38,79.38,79.3309,79.3505,62607.0
2025-04-16 13:00:00,80.72,80.72,80.67,80.68,127699.0,79.3505,79.3505,79.3014,79.3112,127699.0
2025-04-16 13:05:00,80.68,80.76,80.67,80.7,55485.0,79.3112,79.3899,79.3014,79.3309,55485.0
2025-04-16 13:10:00,80.7,80.74,80.67,80.72,71219.0,79.3309,79.3702,79.3014,79.3505,71219.0
2025-04-16 13:15:00,80.72,80.8,80.71,80.78,79625.0,79.3505,79.4292,79.3407,79.4095,79625.0
2025-04-16 13:20:00,80.78,80.83,80.73,80.75,86889.0,79.4095,79.4587,79.3604,79.38,86889.0
2025-04-16 13:25:00,80.76,80.84,80.75,80.84,131738.0,79.3899,79.4685,79.38,79.4685,131738.0
2025-04-16 13:30:00,80.84,80.84,80.51,80.62,390183.0,79.4685,79.4685,79.1441,79.2522,390183.0
2025-04-16 13:35:00,80.61,80.69,80.57,80.59,202198.0,79.2424,79.3211,79.2031,79.2227,202198.0
2025-04-16 13:40:00,80.59,80.59,80.45,80.53,287931.0,79.2227,79.2227,79.0851,79.1638,287931.0
2025-04-16 13:45:00,80.52,80.52,80.35,80.4,163114.0,79.1539,79.1539,78.9868,79.036,163114.0
2025-04-16 13:50:00,80.39,80.44,80.3,80.36,472796.0,79.0261,79.0753,78.9377,78.9967,472796.0
2025-04-16 13:55:00,80.36,80.39,80.15,80.15,733468.0,78.9967,79.0261,78.7902,78.7902,733468.0
2025-04-16 14:00:00,80.16,80.34,80.16,80.28,478052.0,78.8,78.977,78.8,78.918,478052.0
2025-04-16 14:05:00,80.28,80.34,80.21,80.29,122466.0,78.918,78.977,78.8492,78.9278,122466.0
2025-04-16 14:10:00,80.29,80.31,80.2,80.29,205241.0,78.9278,78.9475,78.8394,78.9278,205241.0
2025-04-16 14:15:00,80.3,80.31,80.16,80.2,107127.0,78.9377,78.9475,78.8,78.8394,107127.0
2025-04-16 14:20:00,80.21,80.35,80.17,80.33,73301.0,78.8492,78.9868,78.8099,78.9672,73301.0
2025-04-16 14:25:00,80.33,80.39,80.31,80.32,254163.0,78.9672,79.0261,78.9475,78.9573,254163.0
2025-04-16 14:30:00,80.31,80.33,80.26,80.27,78431.0,78.9475,78.9672,78.8983,78.9082,78431.0
2025-04-16 14:35:00,80.27,80.27,80.13,80.16,102877.0,78.9082,78.9082,78.7706,78.8,102877.0
2025-04-16 14:40:00,80.16,80.18,80.08,80.11,112556.0,78.8,78.8197,78.7214,78.7509,112556.0
2025-04-16 14:45:00,80.12,80.17,80.1,80.12,133265.0,78.7607,78.8099,78.7411,78.7607,133265.0
2025-04-16 14:50:00,80.12,80.14,80.09,80.1,84062.0,78.7607,78.7804,78.7312,78.7411,84062.0
2025-04-16 14:55:00,80.09,80.16,80.06,80.06,127788.0,78.7312,78.8,78.7017,78.7017,127788.0
2025-04-16 15:00:00,80.07,80.12,80.03,80.04,399093.0,78.7116,78.7607,78.6722,78.6821,399093.0
2025-04-16 15:05:00,80.04,80.1,80.02,80.02,106646.0,78.6821,78.7411,78.6624,78.6624,106646.0
2025-04-16 15:10:00,80.03,80.12,79.98,80.07,134555.0,78.6722,78.7607,78.6231,78.7116,134555.0
2025-04-16 15:15:00,80.07,80.11,80.01,80.01,94090.0,78.7116,78.7509,78.6526,78.6526,94090.0
2025-04-16 15:20:00,80.01,80.04,79.98,79.98,115615.0,78.6526,78.6821,78.6231,78.6231,115615.0
2025-04-16 15:25:00,79.98,80.01,79.94,79.94,219430.0,78.6231,78.6526,78.5838,78.5838,219430.0
2025-04-16 15:30:00,79.95,80.08,79.95,80.01,276006.0,78.5936,78.7214,78.5936,78.6526,276006.0
2025-04-16 15:35:00,80.0,80.07,79.98,80.06,158590.0,78.6428,78.7116,78.6231,78.7017,158590.0
2025-04-16 15:40:00,80.06,80.14,80.04,80.1,176679.0,78.7017,78.7804,78.6821,78.7411,176679.0
2025-04-16 15:45:00,80.1,80.16,80.07,80.16,226541.0,78.7411,78.8,78.7116,78.8,226541.0
2025-04-16 15:50:00,80.16,80.32,80.16,80.29,633060.0,78.8,78.9573,78.8,78.9278,633060.0
2025-04-16 15:55:00,80.3,80.31,80.19,80.23,1499772.0,78.9377,78.9475,78.8295,78.8689,1499772.0
2025-04-17 09:30:00,80.93,81.0,80.8,80.92,273833.0,79.557,79.6258,79.4292,79.5472,273833.0
2025-04-17 09:35:00,80.92,80.95,80.84,80.88,100419.0,79.5472,79.5766,79.4685,79.5078,100419.0
2025-04-17 09:40:00,80.89,81.04,80.84,80.97,127226.0,79.5177,79.6651,79.4685,79.5963,127226.0
2025-04-17 09:45:00,80.97,81.03,80.9,81.03,100531.0,79.5963,79.6553,79.5275,79.6553,100531.0
2025-04-17 09:50:00,81.03,81.12,81.0,81.09,118246.0,79.6553,79.7438,79.6258,79.7143,118246.0
2025-04-17 09:55:00,81.11,81.12,81.03,81.11,66533.0,79.7339,79.7438,79.6553,79.7339,66533.0
2025-04-17 10:00:00,81.1,81.16,81.04,81.11,223644.0,79.7241,79.7831,79.6651,79.7339,223644.0
2025-04-17 10:05:00,81.12,81.15,81.0,81.05,132484.0,79.7438,79.7732,79.6258,79.6749,132484.0
2025-04-17 10:10:00,81.08,81.2,81.06,81.12,82884.0,79.7044,79.8224,79.6848,79.7438,82884.0
2025-04-17 10:15:00,81.11,81.18,81.09,81.15,125271.0,79.7339,79.8027,79.7143,79.7732,125271.0
2025-04-17 10:20:00,81.16,81.21,81.11,81.14,95062.0,79.7831,79.8322,79.7339,79.7634,95062.0
2025-04-17 10:25:00,81.14,81.18,81.03,81.03,137415.0,79.7634,79.8027,79.6553,79.6553,137415.0
2025-04-17 10:30:00,81.03,81.06,80.91,80.95,154052.0,79.6553,79.6848,79.5373,79.5766,154052.0
2025-04-17 10:35:00,80.94,80.96,80.89,80.94,58215.0,79.5668,79.5865,79.5177,79.5668,58215.0
2025-04-17 10:40:00,80.94,81.05,80.92,81.04,141369.0,79.5668,79.6749,79.5472,79.6651,141369.0
2025-04-17 10:45:00,81.03,81.09,81.01,81.03,89314.0,79.6553,79.7143,79.6356,79.6553,89314.0
2025-04-17 10:50:00,81.02,81.03,80.89,80.93,54058.0,79.6455,79.6553,79.5177,79.557,54058.0
2025-04-17 10:55:00,80.93,80.93,80.82,80.84,182193.0,79.557,79.557,79.4488,79.4685,182193.0
2025-04-17 11:00:00,80.84,80.92,80.83,80.92,100753.0,79.4685,79.5472,79.4587,79.5472,100753.0
2025-04-17 11:05:00,80.93,81.11,80.93,81.04,211512.0,79.557,79.7339,79.557,79.6651,211512.0
2025-04-17 11:10:00,81.03,81.17,81.01,81.17,115275.0,79.6553,79.7929,79.6356,79.7929,115275.0
2025-04-17 11:15:00,81.16,81.19,81.12,81.18,99102.0,79.7831,79.8126,79.7438,79.8027,99102.0
2025-04-17 11:20:00,81.18,81.19,81.12,81.17,36169.0,79.8027,79.8126,79.7438,79.7929,36169.0
2025-04-17 11:25:00,81.17,81.19,81.1,81.14,171158.0,79.7929,79.8126,79.7241,79.7634,171158.0
2025-04-17 11:30:00,81.14,81.22,81.13,81.16,168891.0,79.7634,79.8421,79.7536,79.7831,168891.0
2025-04-17 11:35:00,81.17,81.19,81.07,81.14,284018.0,79.7929,79.8126,79.6946,79.7634,284018.0
2025-04-17 11:40:00,81.15,81.17,81.04,81.05,49077.0,79.7732,79.7929,79.6651,79.6749,49077.0
2025-04-17 11:45:00,81.05,81.13,81.02,81.05,66775.0,79.6749,79.7536,79.6455,79.6749,66775.0
2025-04-17 11:50:00,81.05,81.12,81.0,81.01,55864.0,79.6749,79.7438,79.6258,79.6356,55864.0
2025-04-17 11:55:00,81.0,81.09,81.0,81.01,76845.0,79.6258,79.7143,79.6258,79.6356,76845.0
2025-04-17 12:00:00,81.02,81.19,81.02,81.09,279187.0,79.6455,79.8126,79.6455,79.7143,279187.0
2025-04-17 12:05:00,81.09,81.31,81.08,81.23,733220.0,79.7143,79.9305,79.7044,79.8519,733220.0
2025-04-17 12:10:00,81.23,81.25,81.03,81.24,457422.0,79.8519,79.8716,79.6553,79.8617,457422.0
2025-04-17 12:15:00,81.25,81.45,81.18,81.43,184231.0,79.8716,80.0682,79.8027,80.0485,184231.0
2025-04-17 12:20:00,81.4,81.45,81.34,81.37,57093.0,80.019,80.0682,79.96,79.9895,57093.0
2025-04-17 12:25:00,81.37,81.41,81.35,81.39,51855.0,79.9895,80.0288,79.9699,80.0092,51855.0
2025-04-17 12:30:00,81.38,81.44,81.33,81.4,146555.0,79.9993,80.0583,79.9502,80.019,146555.0
2025-04-17 12:35:00,81.4,81.43,81.28,81.3,96527.0,80.019,80.0485,79.901,79.9207,96527.0
2025-04-17 12:40:00,81.29,81.34,81.18,81.25,349307.0,79.9109,79.96,79.8027,79.8716,349307.0
2025-04-17 12:45:00,81.25,81.37,81.23,81.34,97422.0,79.8716,79.9895,79.8519,79.96,97422.0
2025-04-17 12:50:00,81.35,81.44,81.35,81.41,124502.0,79.9699,80.0583,79.9699,80.0288,124502.0
2025-04-17 12:55:00,81.41,81.47,81.37,81.4,65132.0,80.0288,80.0878,79.9895,80.019,65132.0
2025-04-17 13:00:00,81.41,81.45,81.36,81.39,42142.0,80.0288,80.0682,79.9797,80.0092,42142.0
2025-04-17 13:05:00,81.4,81.41,81.36,81.4,49957.0,80.019,80.0288,79.9797,80.019,49957.0
2025-04-17 13:10:00,81.4,81.41,81.31,81.31,236403.0,80.019,80.0288,79.9305,79.9305,236403.0
2025-04-17 13:15:00,81.31,81.34,81.28,81.32,109973.0,79.9305,79.96,79.901,79.9404,109973.0
2025-04-17 13:20:00,81.31,81.32,81.22,81.25,53958.0,79.9305,79.9404,79.8421,79.8716,53958.0
2025-04-17 13:25:00,81.25,81.29,81.23,81.24,34445.0,79.8716,79.9109,79.8519,79.8617,34445.0
2025-04-17 13:30:00,81.24,81.37,81.24,81.36,40783.0,79.8617,79.9895,79.8617,79.9797,40783.0
2025-04-17 13:35:00,81.36,81.38,81.3,81.37,62628.0,79.9797,79.9993,79.9207,79.9895,62628.0
2025-04-17 13:40:00,81.37,81.38,81.27,81.31,70389.0,79.9895,79.9993,79.8912,79.9305,70389.0
2025-04-17 13:45:00,81.31,81.49,81.31,81.36,82864.0,79.9305,80.1075,79.9305,79.9797,82864.0
2025-04-17 13:50:00,81.37,81.46,81.35,81.41,299438.0,79.9895,80.078,79.9699,80.0288,299438.0
2025-04-17 13:55:00,81.42,81.48,81.4,81.41,49781.0,80.0387,80.0976,80.019,80.0288,49781.0
2025-04-17 14:00:00,81.41,81.49,81.38,81.48,116051.0,80.0288,80.1075,79.9993,80.0976,116051.0
2025-04-17 14:05:00,81.48,81.52,81.46,81.48,95774.0,80.0976,80.137,80.078,80.0976,95774.0
2025-04-17 14:10:00,81.48,81.5,81.43,81.44,45540.0,80.0976,80.1173,80.0485,80.0583,45540.0
2025-04-17 14:15:00,81.44,81.52,81.43,81.52,45036.0,80.0583,80.137,80.0485,80.137,45036.0
2025-04-17 14:20:00,81.52,81.57,81.49,81.55,121922.0,80.137,80.1861,80.1075,80.1665,121922.0
2025-04-17 14:25:00,81.56,81.59,81.49,81.5,52649.0,80.1763,80.2058,80.1075,80.1173,52649.0
2025-04-17 14:30:00,81.5,81.57,81.49,81.53,174921.0,80.1173,80.1861,80.1075,80.1468,174921.0
2025-04-17 14:35:00,81.53,81.56,81.52,81.56,44270.0,80.1468,80.1763,80.137,80.1763,44270.0
2025-04-17 14:40:00,81.56,81.58,81.51,81.54,48407.0,80.1763,80.196,80.1271,80.1566,48407.0
2025-04-17 14:45:00,81.55,81.58,81.42,81.5,503588.0,80.1665,80.196,80.0387,80.1173,503588.0
2025-04-17 14:50:00,81.5,81.56,81.42,81.47,75170.0,80.1173,80.1763,80.0387,80.0878,75170.0
2025-04-17 14:55:00,81.47,81.49,81.4,81.41,136005.0,80.0878,80.1075,80.019,80.0288,136005.0
2025-04-17 15:00:00,81.4,81.42,81.38,81.39,115520.0,80.019,80.0387,79.9993,80.0092,115520.0
2025-04-17 15:05:00,81.39,81.4,81.36,81.39,47518.0,80.0092,80.019,79.9797,80.0092,47518.0
2025-04-17 15:10:00,81.39,81.41,81.26,81.28,126949.0,80.0092,80.0288,79.8814,79.901,126949.0
2025-04-17 15:15:00,81.27,81.3,81.22,81.28,171929.0,79.8912,79.9207,79.8421,79.901,171929.0
2025-04-17 15:20:00,81.28,81.31,81.19,81.28,60407.0,79.901,79.9305,79.8126,79.901,60407.0
2025-04-17 15:25:00,81.28,81.3,81.21,81.23,54765.0,79.901,79.9207,79.8322,79.8519,54765.0
2025-04-17 15:30:00,81.22,81.34,81.22,81.32,86007.0,79.8421,79.96,79.8421,79.9404,86007.0
2025-04-17 15:35:00,81.33,81.34,81.28,81.3,83638.0,79.9502,79.96,79.901,79.9207,83638.0
2025-04-17 15:40:00,81.31,81.36,81.26,81.3,129797.0,79.9305,79.9797,79.8814,79.9207,129797.0
2025-04-17 15:45:00,81.3,81.3,81.17,81.17,299112.0,79.9207,79.9207,79.7929,79.7929,299112.0
2025-04-17 15:50:00,81.17,81.18,81.08,81.17,480958.0,79.7929,79.8027,79.7044,79.7929,480958.0
2025-04-17 15:55:00,81.17,81.2,81.0,81.12,1597134.0,79.7929,79.8224,79.6258,79.7438,1597134.0
2025-04-21 09:30:00,81.47,81.56,81.25,81.31,604086.0,80.0878,80.1763,79.8716,79.9305,604086.0
2025-04-21 09:35:00,81.32,81.32,81.18,81.26,184241.0,79.9404,79.9404,79.8027,79.8814,184241.0
2025-04-21 09:40:00,81.26,81.3,81.19,81.27,156013.0,79.8814,79.9207,79.8126,79.8912,156013.0
2025-04-21 09:45:00,81.26,81.33,81.18,81.29,166268.0,79.8814,79.9502,79.8027,79.9109,166268.0
2025-04-21 09:50:00,81.29,81.33,81.17,81.19,31306.0,79.9109,79.9502,79.7929,79.8126,31306.0
2025-04-21 09:55:00,81.18,81.19,81.04,81.04,74959.0,79.8027,79.8126,79.6651,79.6651,74959.0
2025-04-21 10:00:00,81.03,81.04,80.91,80.92,80333.0,79.6553,79.6651,79.5373,79.5472,80333.0
2025-04-21 10:05:00,80.91,80.94,80.87,80.92,66812.0,79.5373,79.5668,79.498,79.5472,66812.0
2025-04-21 10:10:00,80.92,80.96,80.86,80.9,47034.0,79.5472,79.5865,79.4882,79.5275,47034.0
2025-04-21 10:15:00,80.89,80.89,80.74,80.81,311240.0,79.5177,79.5177,79.3702,79.439,311240.0
2025-04-21 10:20:00,80.81,80.82,80.73,80.77,82441.0,79.439,79.4488,79.3604,79.3997,82441.0
2025-04-21 10:25:00,80.77,80.85,80.77,80.81,224753.0,79.3997,79.4783,79.3997,79.439,224753.0
2025-04-21 10:30:00,80.8,80.85,80.73,80.76,59276.0,79.4292,79.4783,79.3604,79.3899,59276.0
2025-04-21 10:35:00,80.76,80.87,80.76,80.85,63647.0,79.3899,79.498,79.3899,79.4783,63647.0
2025-04-21 10:40:00,80.85,80.9,80.73,80.73,32045.0,79.4783,79.5275,79.3604,79.3604,32045.0
2025-04-21 10:45:00,80.73,80.81,80.68,80.69,37599.0,79.3604,79.439,79.3112,79.3211,37599.0
2025-04-21 10:50:00,80.69,80.71,80.64,80.67,30482.0,79.3211,79.3407,79.2719,79.3014,30482.0
2025-04-21 10:55:00,80.66,80.67,80.6,80.61,68935.0,79.2916,79.3014,79.2326,79.2424,68935.0
2025-04-21 11:00:00,80.62,80.67,80.56,80.58,143123.0,79.2522,79.3014,79.1933,79.2129,143123.0
2025-04-21 11:05:00,80.58,80.61,80.51,80.54,77398.0,79.2129,79.2424,79.1441,79.1736,77398.0
2025-04-21 11:10:00,80.54,80.57,80.45,80.45,138795.0,79.1736,79.2031,79.0851,79.0851,138795.0
2025-04-21 11:15:00,80.45,80.54,80.45,80.54,52856.0,79.0851,79.1736,79.0851,79.1736,52856.0
2025-04-21 11:20:00,80.54,80.54,80.45,80.48,37853.0,79.1736,79.1736,79.0851,79.1146,37853.0
2025-04-21 11:25:00,80.48,80.51,80.45,80.47,27748.0,79.1146,79.1441,79.0851,79.1048,27748.0
2025-04-21 11:30:00,80.47,80.51,80.37,80.38,452137.0,79.1048,79.1441,79.0065,79.0163,452137.0
2025-04-21 11:35:00,80.38,80.43,80.37,80.41,27515.0,79.0163,79.0655,79.0065,79.0458,27515.0
2025-04-21 11:40:00,80.41,80.44,80.37,80.38,50667.0,79.0458,79.0753,79.0065,79.0163,50667.0
2025-04-21 11:45:00,80.37,80.39,80.31,80.37,101155.0,79.0065,79.0261,78.9475,79.0065,101155.0
2025-04-21 11:50:00,80.35,80.35,80.28,80.3,54904.0,78.9868,78.9868,78.918,78.9377,54904.0
2025-04-21 11:55:00,80.3,80.33,80.26,80.31,364351.0,78.9377,78.9672,78.8983,78.9475,364351.0
2025-04-21 12:00:00,80.31,80.39,80.31,80.38,71430.0,78.9475,79.0261,78.9475,79.0163,71430.0
2025-04-21 12:05:00,80.37,80.42,80.35,80.4,82247.0,79.0065,79.0556,78.9868,79.036,82247.0
2025-04-21 12:10:00,80.4,80.44,80.35,80.44,100191.0,79.036,79.0753,78.9868,79.0753,100191.0
2025-04-21 12:15:00,80.43,80.43,80.35,80.37,110762.0,79.0655,79.0655,78.9868,79.0065,110762.0
2025-04-21 12:20:00,80.37,80.42,80.36,80.4,141196.0,79.0065,79.0556,78.9967,79.036,141196.0
2025-04-21 12:25:00,80.4,80.42,80.34,80.37,107776.0,79.036,79.0556,78.977,79.0065,107776.0
2025-04-21 12:30:00,80.37,80.48,80.37,80.44,192961.0,79.0065,79.1146,79.0065,79.0753,192961.0
2025-04-21 12:35:00,80.44,80.51,80.43,80.49,172632.0,79.0753,79.1441,79.0655,79.1244,172632.0
2025-04-21 12:40:00,80.49,80.53,80.48,80.5,131148.0,79.1244,79.1638,79.1146,79.1343,131148.0
2025-04-21 12:45:00,80.5,80.52,80.44,80.47,1006336.0,79.1343,79.1539,79.0753,79.1048,1006336.0
2025-04-21 12:50:00,80.46,80.47,80.4,80.41,56917.0,79.095,79.1048,79.036,79.0458,56917.0
2025-04-21 12:55:00,80.4,80.4,80.33,80.36,99479.0,79.036,79.036,78.9672,78.9967,99479.0
2025-04-21 13:00:00,80.36,80.37,80.21,80.23,244017.0,78.9967,79.0065,78.8492,78.8689,244017.0
2025-04-21 13:05:00,80.23,80.27,80.22,80.24,96497.0,78.8689,78.9082,78.859,78.8787,96497.0
2025-04-21 13:10:00,80.24,80.24,80.17,80.18,170913.0,78.8787,78.8787,78.8099,78.8197,170913.0
2025-04-21 13:15:00,80.17,80.23,80.16,80.22,39818.0,78.8099,78.8689,78.8,78.859,39818.0
2025-04-21 13:20:00,80.22,80.29,80.2,80.21,55259.0,78.859,78.9278,78.8394,78.8492,55259.0
2025-04-21 13:25:00,80.2,80.24,80.17,80.19,44622.0,78.8394,78.8787,78.8099,78.8295,44622.0
2025-04-21 13:30:00,80.19,80.26,80.18,80.22,99683.0,78.8295,78.8983,78.8197,78.859,99683.0
2025-04-21 13:35:00,80.22,80.27,80.21,80.23,50939.0,78.859,78.9082,78.8492,78.8689,50939.0
2025-04-21 13:40:00,80.23,80.26,80.15,80.19,124216.0,78.8689,78.8983,78.7902,78.8295,124216.0
2025-04-21 13:45:00,80.19,80.21,80.12,80.15,57549.0,78.8295,78.8492,78.7607,78.7902,57549.0
2025-04-21 13:50:00,80.14,80.2,80.13,80.16,88764.0,78.7804,78.8394,78.7706,78.8,88764.0
2025-04-21 13:55:00,80.16,80.18,80.09,80.13,96797.0,78.8,78.8197,78.7312,78.7706,96797.0
2025-04-21 14:00:00,80.12,80.16,80.09,80.12,149987.0,78.7607,78.8,78.7312,78.7607,149987.0
2025-04-21 14:05:00,80.12,80.19,80.1,80.15,141399.0,78.7607,78.8295,78.7411,78.7902,141399.0
2025-04-21 14:10:00,80.15,80.18,80.1,80.16,48075.0,78.7902,78.8197,78.7411,78.8,48075.0
2025-04-21 14:15:00,80.17,80.25,80.15,80.22,150474.0,78.8099,78.8885,78.7902,78.859,150474.0
2025-04-21 14:20:00,80.22,80.24,80.18,80.23,134494.0,78.859,78.8787,78.8197,78.8689,134494.0
2025-04-21 14:25:00,80.22,80.28,80.2,80.27,85199.0,78.859,78.918,78.8394,78.9082,85199.0
2025-04-21 14:30:00,80.28,80.36,80.28,80.33,169533.0,78.918,78.9967,78.918,78.9672,169533.0
2025-04-21 14:35:00,80.33,80.36,80.29,80.35,207976.0,78.9672,78.9967,78.9278,78.9868,207976.0
2025-04-21 14:40:00,80.35,80.36,80.24,80.25,65656.0,78.9868,78.9967,78.8787,78.8885,65656.0
2025-04-21 14:45:00,80.26,80.3,80.24,80.29,62918.0,78.8983,78.9377,78.8787,78.9278,62918.0
2025-04-21 14:50:00,80.29,80.29,80.21,80.23,50938.0,78.9278,78.9278,78.8492,78.8689,50938.0
2025-04-21 14:55:00,80.22,80.25,80.22,80.23,59094.0,78.859,78.8885,78.859,78.8689,59094.0
2025-04-21 15:00:00,80.23,80.38,80.21,80.35,147930.0,78.8689,79.0163,78.8492,78.9868,147930.0
2025-04-21 15:05:00,80.34,80.4,80.34,80.36,132020.0,78.977,79.036,78.977,78.9967,132020.0
2025-04-21 15:10:00,80.36,80.4,80.34,80.37,38349.0,78.9967,79.036,78.977,79.0065,38349.0
2025-04-21 15:15:00,80.37,80.41,80.35,80.39,47178.0,79.0065,79.0458,78.9868,79.0261,47178.0
2025-04-21 15:20:00,80.4,80.47,80.39,80.42,64146.0,79.036,79.1048,79.0261,79.0556,64146.0
2025-04-21 15:25:00,80.42,80.43,80.33,80.35,37565.0,79.0556,79.0655,78.9672,78.9868,37565.0
2025-04-21 15:30:00,80.37,80.45,80.36,80.44,168801.0,79.0065,79.0851,78.9967,79.0753,168801.0
2025-04-21 15:35:00,80.44,80.58,80.43,80.52,171100.0,79.0753,79.2129,79.0655,79.1539,171100.0
2025-04-21 15:40:00,80.53,80.59,80.53,80.57,135968.0,79.1638,79.2227,79.1638,79.2031,135968.0
2025-04-21 15:45:00,80.58,80.6,80.52,80.57,179154.0,79.2129,79.2326,79.1539,79.2031,179154.0
2025-04-21 15:50:00,80.57,80.66,80.5,80.65,326234.0,79.2031,79.2916,79.1343,79.2817,326234.0
2025-04-21 15:55:00,80.65,80.73,80.64,80.64,744030.0,79.2817,79.3604,79.2719,79.2719,744030.0
2025-04-22 09:30:00,81.77,81.86,81.75,81.83,267291.0,80.3827,80.4712,80.3631,80.4417,267291.0
2025-04-22 09:35:00,81.83,81.87,81.78,81.87,167414.0,80.4417,80.481,80.3926,80.481,167414.0
2025-04-22 09:40:00,81.87,81.94,81.84,81.92,85967.0,80.481,80.5498,80.4515,80.5302,85967.0
2025-04-22 09:45:00,81.92,81.97,81.92,81.95,235092.0,80.5302,80.5793,80.5302,80.5597,235092.0
2025-04-22 09:50:00,81.95,81.96,81.88,81.91,162096.0,80.5597,80.5695,80.4909,80.5204,162096.0
2025-04-22 09:55:00,81.91,81.92,81.86,81.89,128711.0,80.5204,80.5302,80.4712,80.5007,128711.0
2025-04-22 10:00:00,81.9,81.96,81.87,81.95,138828.0,80.5105,80.5695,80.481,80.5597,138828.0
2025-04-22 10:05:00,81.95,82.0,81.89,81.98,165958.0,80.5597,80.6088,80.5007,80.5892,165958.0
2025-04-22 10:10:00,81.98,81.99,81.93,81.95,153901.0,80.5892,80.599,80.54,80.5597,153901.0
2025-04-22 10:15:00,81.95,81.95,81.89,81.92,118385.0,80.5597,80.5597,80.5007,80.5302,118385.0
2025-04-22 10:20:00,81.92,81.99,81.91,81.98,64656.0,80.5302,80.599,80.5204,80.5892,64656.0
2025-04-22 10:25:00,81.98,82.01,81.94,81.97,155584.0,80.5892,80.6187,80.5498,80.5793,155584.0
2025-04-22 10:30:00,81.98,81.98,81.89,81.98,125097.0,80.5892,80.5892,80.5007,80.5892,125097.0
2025-04-22 10:35:00,81.98,82.11,81.97,82.09,184767.0,80.5892,80.717,80.5793,80.6973,184767.0
2025-04-22 10:40:00,82.09,82.23,82.09,82.22,216469.0,80.6973,80.8349,80.6973,80.8251,216469.0
2025-04-22 10:45:00,82.22,82.25,82.19,82.2,107722.0,80.8251,80.8546,80.7956,80.8054,107722.0
2025-04-22 10:50:00,82.2,82.2,82.12,82.16,275127.0,80.8054,80.8054,80.7268,80.7661,275127.0
2025-04-22 10:55:00,82.15,82.23,82.12,82.2,333194.0,80.7563,80.8349,80.7268,80.8054,333194.0
2025-04-22 11:00:00,82.2,82.32,82.2,82.29,88376.0,80.8054,80.9234,80.8054,80.8939,88376.0
2025-04-22 11:05:00,82.29,82.36,82.28,82.36,76835.0,80.8939,80.9627,80.8841,80.9627,76835.0
2025-04-22 11:10:00,82.36,82.39,82.34,82.39,103266.0,80.9627,80.9922,80.9431,80.9922,103266.0
2025-04-22 11:15:00,82.39,82.4,82.34,82.37,143988.0,80.9922,81.002,80.9431,80.9726,143988.0
2025-04-22 11:20:00,82.37,82.4,82.32,82.39,76799.0,80.9726,81.002,80.9234,80.9922,76799.0
2025-04-22 11:25:00,82.38,82.39,82.33,82.34,164131.0,80.9824,80.9922,80.9332,80.9431,164131.0
2025-04-22 11:30:00,82.34,82.4,82.32,82.39,128923.0,80.9431,81.002,80.9234,80.9922,128923.0
2025-04-22 11:35:00,82.39,82.42,82.35,82.39,114218.0,80.9922,81.0217,80.9529,80.9922,114218.0
2025-04-22 11:40:00,82.4,82.43,82.35,82.35,50909.0,81.002,81.0315,80.9529,80.9529,50909.0
2025-04-22 11:45:00,82.35,82.38,82.31,82.33,45215.0,80.9529,80.9824,80.9136,80.9332,45215.0
2025-04-22 11:50:00,82.33,82.43,82.32,82.43,38767.0,80.9332,81.0315,80.9234,81.0315,38767.0
2025-04-22 11:55:00,82.43,82.57,82.36,82.5,359617.0,81.0315,81.1692,80.9627,81.1003,359617.0
2025-04-22 12:00:00,82.52,82.67,82.51,82.64,208158.0,81.12,81.2675,81.1102,81.238,208158.0
2025-04-22 12:05:00,82.64,82.7,82.6,82.66,91595.0,81.238,81.297,81.1986,81.2576,91595.0
2025-04-22 12:10:00,82.67,82.7,82.63,82.7,78511.0,81.2675,81.297,81.2281,81.297,78511.0
2025-04-22 12:15:00,82.69,82.7,82.6,82.63,131070.0,81.2871,81.297,81.1986,81.2281,131070.0
2025-04-22 12:20:00,82.63,82.69,82.61,82.67,136432.0,81.2281,81.2871,81.2085,81.2675,136432.0
2025-04-22 12:25:00,82.67,82.69,82.62,82.65,77293.0,81.2675,81.2871,81.2183,81.2478,77293.0
2025-04-22 12:30:00,82.65,82.66,82.6,82.64,68720.0,81.2478,81.2576,81.1986,81.238,68720.0
2025-04-22 12:35:00,82.64,82.65,82.56,82.56,216253.0,81.238,81.2478,81.1593,81.1593,216253.0
2025-04-22 12:40:00,82.56,82.56,82.48,82.54,119392.0,81.1593,81.1593,81.0807,81.1397,119392.0
2025-04-22 12:45:00,82.54,82.55,82.46,82.5,40636.0,81.1397,81.1495,81.061,81.1003,40636.0
2025-04-22 12:50:00,82.5,82.51,82.43,82.48,90659.0,81.1003,81.1102,81.0315,81.0807,90659.0
2025-04-22 12:55:00,82.49,82.5,82.44,82.45,69650.0,81.0905,81.1003,81.0414,81.0512,69650.0
2025-04-22 13:00:00,82.45,82.49,82.44,82.47,74518.0,81.0512,81.0905,81.0414,81.0709,74518.0
2025-04-22 13:05:00,82.49,82.56,82.44,82.54,166434.0,81.0905,81.1593,81.0414,81.1397,166434.0
2025-04-22 13:10:00,82.54,82.54,82.31,82.34,268326.0,81.1397,81.1397,80.9136,80.9431,268326.0
2025-04-22 13:15:00,82.36,82.36,82.18,82.31,156969.0,80.9627,80.9627,80.7858,80.9136,156969.0
2025-04-22 13:20:00,82.3,82.33,82.16,82.18,389889.0,80.9037,80.9332,80.7661,80.7858,389889.0
2025-04-22 13:25:00,82.2,82.44,82.13,82.16,447551.0,80.8054,81.0414,80.7366,80.7661,447551.0
2025-04-22 13:30:00,82.14,82.25,82.1,82.15,251268.0,80.7465,80.8546,80.7071,80.7563,251268.0
2025-04-22 13:35:00,82.15,82.24,82.14,82.17,109413.0,80.7563,80.8448,80.7465,80.7759,109413.0
2025-04-22 13:40:00,82.16,82.19,82.11,82.18,48256.0,80.7661,80.7956,80.717,80.7858,48256.0
2025-04-22 13:45:00,82.17,82.2,82.11,82.13,40908.0,80.7759,80.8054,80.717,80.7366,40908.0
2025-04-22 13:50:00,82.13,82.19,82.11,82.18,99369.0,80.7366,80.7956,80.717,80.7858,99369.0
2025-04-22 13:55:00,82.17,82.2,82.12,82.12,43179.0,80.7759,80.8054,80.7268,80.7268,43179.0
2025-04-22 14:00:00,82.12,82.22,82.07,82.22,76622.0,80.7268,80.8251,80.6776,80.8251,76622.0
2025-04-22 14:05:00,82.23,82.29,82.21,82.25,86011.0,80.8349,80.8939,80.8153,80.8546,86011.0
2025-04-22 14:10:00,82.25,82.33,82.23,82.32,82346.0,80.8546,80.9332,80.8349,80.9234,82346.0
2025-04-22 14:15:00,82.32,82.36,82.29,82.33,122553.0,80.9234,80.9627,80.8939,80.9332,122553.0
2025-04-22 14:20:00,82.33,82.42,82.31,82.39,524663.0,80.9332,81.0217,80.9136,80.9922,524663.0
2025-04-22 14:25:00,82.39,82.41,82.37,82.38,431848.0,80.9922,81.0119,80.9726,80.9824,431848.0
2025-04-22 14:30:00,82.38,82.43,82.37,82.42,108087.0,80.9824,81.0315,80.9726,81.0217,108087.0
2025-04-22 14:35:00,82.42,82.45,82.39,82.39,180697.0,81.0217,81.0512,80.9922,80.9922,180697.0
2025-04-22 14:40:00,82.4,82.43,82.38,82.42,60917.0,81.002,81.0315,80.9824,81.0217,60917.0
2025-04-22 14:45:00,82.42,82.46,82.42,82.43,153596.0,81.0217,81.061,81.0217,81.0315,153596.0
2025-04-22 14:50:00,82.43,82.48,82.42,82.45,72679.0,81.0315,81.0807,81.0217,81.0512,72679.0
2025-04-22 14:55:00,82.45,82.5,82.44,82.49,59104.0,81.0512,81.1003,81.0414,81.0905,59104.0
2025-04-22 15:00:00,82.48,82.51,82.46,82.51,54522.0,81.0807,81.1102,81.061,81.1102,54522.0
2025-04-22 15:05:00,82.51,82.52,82.43,82.45,53979.0,81.1102,81.12,81.0315,81.0512,53979.0
2025-04-22 15:10:00,82.45,82.46,82.38,82.4,105224.0,81.0512,81.061,80.9824,81.002,105224.0
2025-04-22 15:15:00,82.4,82.42,82.29,82.33,109134.0,81.002,81.0217,80.8939,80.9332,109134.0
2025-04-22 15:20:00,82.33,82.34,82.25,82.31,134544.0,80.9332,80.9431,80.8546,80.9136,134544.0
2025-04-22 15:25:00,82.32,82.34,82.28,82.31,192092.0,80.9234,80.9431,80.8841,80.9136,192092.0
2025-04-22 15:30:00,82.31,82.33,82.28,82.31,121659.0,80.9136,80.9332,80.8841,80.9136,121659.0
2025-04-22 15:35:00,82.32,82.36,82.29,82.3,177835.0,80.9234,80.9627,80.8939,80.9037,177835.0
2025-04-22 15:40:00,82.3,82.44,82.29,82.43,231290.0,80.9037,81.0414,80.8939,81.0315,231290.0
2025-04-22 15:45:00,82.43,82.45,82.41,82.42,247427.0,81.0315,81.0512,81.0119,81.0217,247427.0
2025-04-22 15:50:00,82.42,82.43,82.27,82.34,407891.0,81.0217,81.0315,80.8742,80.9431,407891.0
2025-04-22 15:55:00,82.35,82.36,82.3,82.36,1198556.0,80.9529,80.9627,80.9037,80.9627,1198556.0
2025-04-23 09:30:00,83.12,83.16,83.05,83.11,351828.0,81.7098,81.7491,81.641,81.7,351828.0
2025-04-23 09:35:00,83.1,83.63,83.01,83.17,1562698.0,81.6902,82.2112,81.6017,81.759,1562698.0
2025-04-23 09:40:00,83.15,83.35,83.13,83.31,181127.0,81.7393,81.9359,81.7197,81.8966,181127.0
2025-04-23 09:45:00,83.29,83.37,83.21,83.25,406271.0,81.8769,81.9556,81.7983,81.8376,406271.0
2025-04-23 09:50:00,83.27,83.27,82.93,83.09,529530.0,81.8573,81.8573,81.523,81.6803,529530.0
2025-04-23 09:55:00,83.09,83.18,83.03,83.14,156740.0,81.6803,81.7688,81.6214,81.7295,156740.0
2025-04-23 10:00:00,83.17,83.27,82.97,83.21,477392.0,81.759,81.8573,81.5624,81.7983,477392.0
2025-04-23 10:05:00,83.22,83.34,83.19,83.25,113214.0,81.8081,81.9261,81.7786,81.8376,113214.0
2025-04-23 10:10:00,83.27,83.34,83.19,83.24,149426.0,81.8573,81.9261,81.7786,81.8278,149426.0
2025-04-23 10:15:00,83.24,83.24,82.99,83.12,138618.0,81.8278,81.8278,81.582,81.7098,138618.0
2025-04-23 10:20:00,83.13,83.2,83.0,83.16,177665.0,81.7197,81.7885,81.5919,81.7491,177665.0
2025-04-23 10:25:00,83.17,83.28,83.15,83.22,149692.0,81.759,81.8671,81.7393,81.8081,149692.0
2025-04-23 10:30:00,83.22,83.29,83.21,83.26,242672.0,81.8081,81.8769,81.7983,81.8475,242672.0
2025-04-23 10:35:00,83.27,83.34,83.26,83.29,169400.0,81.8573,81.9261,81.8475,81.8769,169400.0
2025-04-23 10:40:00,83.29,83.32,83.2,83.31,81321.0,81.8769,81.9064,81.7885,81.8966,81321.0
2025-04-23 10:45:00,83.31,83.37,83.28,83.34,63703.0,81.8966,81.9556,81.8671,81.9261,63703.0
2025-04-23 10:50:00,83.33,83.33,83.19,83.19,76286.0,81.9163,81.9163,81.7786,81.7786,76286.0
2025-04-23 10:55:00,83.17,83.24,83.14,83.17,48576.0,81.759,81.8278,81.7295,81.759,48576.0
2025-04-23 11:00:00,83.17,83.25,82.91,83.09,716348.0,81.759,81.8376,81.5034,81.6803,716348.0
2025-04-23 11:05:00,83.11,83.21,83.08,83.14,120427.0,81.7,81.7983,81.6705,81.7295,120427.0
2025-04-23 11:10:00,83.13,83.16,83.09,83.09,61761.0,81.7197,81.7491,81.6803,81.6803,61761.0
2025-04-23 11:15:00,83.09,83.1,82.95,82.95,128397.0,81.6803,81.6902,81.5427,81.5427,128397.0
2025-04-23 11:20:00,82.96,83.02,82.77,82.96,539373.0,81.5525,81.6115,81.3658,81.5525,539373.0
2025-04-23 11:25:00,82.95,82.98,82.81,82.91,221584.0,81.5427,81.5722,81.4051,81.5034,221584.0
2025-04-23 11:30:00,82.92,82.94,82.8,82.9,249211.0,81.5132,81.5329,81.3953,81.4936,249211.0
2025-04-23 11:35:00,82.91,83.02,82.91,83.0,117454.0,81.5034,81.6115,81.5034,81.5919,117454.0
2025-04-23 11:40:00,83.02,83.04,82.91,82.91,46009.0,81.6115,81.6312,81.5034,81.5034,46009.0
2025-04-23 11:45:00,82.92,82.94,82.73,82.76,75477.0,81.5132,81.5329,81.3264,81.3559,75477.0
2025-04-23 11:50:00,82.76,82.81,82.69,82.77,172197.0,81.3559,81.4051,81.2871,81.3658,172197.0
2025-04-23 11:55:00,82.77,82.87,82.77,82.81,297507.0,81.3658,81.4641,81.3658,81.4051,297507.0
2025-04-23 12:00:00,82.83,82.84,82.72,82.79,133093.0,81.4247,81.4346,81.3166,81.3854,133093.0
2025-04-23 12:05:00,82.78,82.8,82.63,82.66,152895.0,81.3756,81.3953,81.2281,81.2576,152895.0
2025-04-23 12:10:00,82.67,82.71,82.63,82.68,146404.0,81.2675,81.3068,81.2281,81.2773,146404.0
2025-04-23 12:15:00,82.67,82.7,82.55,82.55,49826.0,81.2675,81.297,81.1495,81.1495,49826.0
2025-04-23 12:20:00,82.55,82.56,82.49,82.54,149043.0,81.1495,81.1593,81.0905,81.1397,149043.0
2025-04-23 12:25:00,82.55,82.68,82.48,82.68,100314.0,81.1495,81.2773,81.0807,81.2773,100314.0
2025-04-23 12:30:00,82.68,82.74,82.67,82.71,45228.0,81.2773,81.3363,81.2675,81.3068,45228.0
2025-04-23 12:35:00,82.71,82.79,82.71,82.78,158799.0,81.3068,81.3854,81.3068,81.3756,158799.0
2025-04-23 12:40:00,82.76,82.78,82.71,82.73,39824.0,81.3559,81.3756,81.3068,81.3264,39824.0
2025-04-23 12:45:00,82.73,82.75,82.63,82.65,33239.0,81.3264,81.3461,81.2281,81.2478,33239.0
2025-04-23 12:50:00,82.65,82.71,82.63,82.68,25630.0,81.2478,81.3068,81.2281,81.2773,25630.0
2025-04-23 12:55:00,82.67,82.83,82.67,82.81,77641.0,81.2675,81.4247,81.2675,81.4051,77641.0
2025-04-23 13:00:00,82.83,82.86,82.6,82.85,101551.0,81.4247,81.4542,81.1986,81.4444,101551.0
2025-04-23 13:05:00,82.85,82.91,82.82,82.89,46123.0,81.4444,81.5034,81.4149,81.4837,46123.0
2025-04-23 13:10:00,82.89,82.9,82.83,82.86,25482.0,81.4837,81.4936,81.4247,81.4542,25482.0
2025-04-23 13:15:00,82.87,82.89,82.81,82.87,33417.0,81.4641,81.4837,81.4051,81.4641,33417.0
2025-04-23 13:20:00,82.88,82.89,82.81,82.86,46425.0,81.4739,81.4837,81.4051,81.4542,46425.0
2025-04-23 13:25:00,82.86,82.89,82.77,82.78,60626.0,81.4542,81.4837,81.3658,81.3756,60626.0
2025-04-23 13:30:00,82.78,82.85,82.7,82.73,52257.0,81.3756,81.4444,81.297,81.3264,52257.0
2025-04-23 13:35:00,82.74,82.76,82.65,82.7,63973.0,81.3363,81.3559,81.2478,81.297,63973.0
2025-04-23 13:40:00,82.7,82.74,82.65,82.73,46758.0,81.297,81.3363,81.2478,81.3264,46758.0
2025-04-23 13:45:00,82.73,82.75,82.68,82.73,48842.0,81.3264,81.3461,81.2773,81.3264,48842.0
2025-04-23 13:50:00,82.73,82.84,82.7,82.82,195359.0,81.3264,81.4346,81.297,81.4149,195359.0
2025-04-23 13:55:00,82.83,82.88,82.81,82.84,25269.0,81.4247,81.4739,81.4051,81.4346,25269.0
2025-04-23 14:00:00,82.84,82.86,82.71,82.78,35612.0,81.4346,81.4542,81.3068,81.3756,35612.0
2025-04-23 14:05:00,82.78,82.8,82.74,82.79,41375.0,81.3756,81.3953,81.3363,81.3854,41375.0
2025-04-23 14:10:00,82.78,82.84,82.69,82.8,79566.0,81.3756,81.4346,81.2871,81.3953,79566.0
2025-04-23 14:15:00,82.8,82.85,82.78,82.79,54137.0,81.3953,81.4444,81.3756,81.3854,54137.0
2025-04-23 14:20:00,82.8,82.86,82.72,82.74,34056.0,81.3953,81.4542,81.3166,81.3363,34056.0
2025-04-23 14:25:00,82.73,82.73,82.63,82.65,35932.0,81.3264,81.3264,81.2281,81.2478,35932.0
2025-04-23 14:30:00,82.65,82.75,82.64,82.67,39423.0,81.2478,81.3461,81.238,81.2675,39423.0
2025-04-23 14:35:00,82.68,82.72,82.67,82.7,58598.0,81.2773,81.3166,81.2675,81.297,58598.0
2025-04-23 14:40:00,82.7,82.71,82.57,82.58,48886.0,81.297,81.3068,81.1692,81.179,48886.0
2025-04-23 14:45:00,82.57,82.66,82.56,82.65,37204.0,81.1692,81.2576,81.1593,81.2478,37204.0
2025-04-23 14:50:00,82.65,82.65,82.58,82.62,23001.0,81.2478,81.2478,81.179,81.2183,23001.0
2025-04-23 14:55:00,82.61,82.69,82.6,82.61,23138.0,81.2085,81.2871,81.1986,81.2085,23138.0
2025-04-23 15:00:00,82.61,82.67,82.5,82.52,47527.0,81.2085,81.2675,81.1003,81.12,47527.0
2025-04-23 15:05:00,82.53,82.6,82.52,82.56,290713.0,81.1298,81.1986,81.12,81.1593,290713.0
2025-04-23 15:10:00,82.57,82.63,82.54,82.56,33477.0,81.1692,81.2281,81.1397,81.1593,33477.0
2025-04-23 15:15:00,82.55,82.58,82.53,82.56,101074.0,81.1495,81.179,81.1298,81.1593,101074.0
2025-04-23 15:20:00,82.56,82.58,82.5,82.5,56943.0,81.1593,81.179,81.1003,81.1003,56943.0
2025-04-23 15:25:00,82.51,82.6,82.48,82.54,41472.0,81.1102,81.1986,81.0807,81.1397,41472.0
2025-04-23 15:30:00,82.54,82.6,82.52,82.52,39652.0,81.1397,81.1986,81.12,81.12,39652.0
2025-04-23 15:35:00,82.52,82.52,82.43,82.47,65657.0,81.12,81.12,81.0315,81.0709,65657.0
2025-04-23 15:40:00,82.47,82.53,82.44,82.51,73155.0,81.0709,81.1298,81.0414,81.1102,73155.0
2025-04-23 15:45:00,82.52,82.56,82.45,82.54,68142.0,81.12,81.1593,81.0512,81.1397,68142.0
2025-04-23 15:50:00,82.55,82.68,82.54,82.65,564017.0,81.1495,81.2773,81.1397,81.2478,564017.0
2025-04-23 15:55:00,82.66,82.7,82.61,82.63,1067230.0,81.2576,81.297,81.2085,81.2281,1067230.0
2025-04-24 09:30:00,83.03,83.04,82.89,82.95,288812.0,81.6214,81.6312,81.4837,81.5427,288812.0
2025-04-24 09:35:00,82.95,82.96,82.88,82.95,256351.0,81.5427,81.5525,81.4739,81.5427,256351.0
2025-04-24 09:40:00,82.96,83.03,82.93,83.0,127958.0,81.5525,81.6214,81.523,81.5919,127958.0
2025-04-24 09:45:00,83.0,83.03,82.98,83.0,94668.0,81.5919,81.6214,81.5722,81.5919,94668.0
2025-04-24 09:50:00,82.99,83.04,82.95,83.04,65084.0,81.582,81.6312,81.5427,81.6312,65084.0
2025-04-24 09:55:00,83.04,83.12,83.01,83.09,90431.0,81.6312,81.7098,81.6017,81.6803,90431.0
2025-04-24 10:00:00,83.09,83.16,83.07,83.16,75147.0,81.6803,81.7491,81.6607,81.7491,75147.0
2025-04-24 10:05:00,83.16,83.2,83.13,83.18,50397.0,81.7491,81.7885,81.7197,81.7688,50397.0
2025-04-24 10:10:00,83.18,83.18,83.11,83.12,96734.0,81.7688,81.7688,81.7,81.7098,96734.0
2025-04-24 10:15:00,83.11,83.14,83.05,83.13,42460.0,81.7,81.7295,81.641,81.7197,42460.0
2025-04-24 10:20:00,83.14,83.22,83.13,83.21,58725.0,81.7295,81.8081,81.7197,81.7983,58725.0
2025-04-24 10:25:00,83.22,83.28,83.2,83.25,57647.0,81.8081,81.8671,81.7885,81.8376,57647.0
2025-04-24 10:30:00,83.25,83.34,83.24,83.33,61111.0,81.8376,81.9261,81.8278,81.9163,61111.0
2025-04-24 10:35:00,83.33,83.34,83.29,83.34,48300.0,81.9163,81.9261,81.8769,81.9261,48300.0
2025-04-24 10:40:00,83.33,83.39,83.28,83.31,264787.0,81.9163,81.9752,81.8671,81.8966,264787.0
2025-04-24 10:45:00,83.32,83.33,83.24,83.27,80762.0,81.9064,81.9163,81.8278,81.8573,80762.0
2025-04-24 10:50:00,83.27,83.28,83.18,83.25,65247.0,81.8573,81.8671,81.7688,81.8376,65247.0
2025-04-24 10:55:00,83.26,83.3,83.22,83.29,56977.0,81.8475,81.8868,81.8081,81.8769,56977.0
2025-04-24 11:00:00,83.29,83.34,83.27,83.31,72834.0,81.8769,81.9261,81.8573,81.8966,72834.0
2025-04-24 11:05:00,83.31,83.33,83.29,83.31,57173.0,81.8966,81.9163,81.8769,81.8966,57173.0
2025-04-24 11:10:00,83.31,83.4,83.31,83.36,42738.0,81.8966,81.9851,81.8966,81.9458,42738.0
2025-04-24 11:15:00,83.36,83.38,83.28,83.28,46402.0,81.9458,81.9654,81.8671,81.8671,46402.0
2025-04-24 11:20:00,83.29,83.34,83.28,83.29,95297.0,81.8769,81.9261,81.8671,81.8769,95297.0
2025-04-24 11:25:00,83.3,83.33,83.25,83.27,77539.0,81.8868,81.9163,81.8376,81.8573,77539.0
2025-04-24 11:30:00,83.26,83.32,83.21,83.31,282518.0,81.8475,81.9064,81.7983,81.8966,282518.0
2025-04-24 11:35:00,83.31,83.33,83.28,83.29,182512.0,81.8966,81.9163,81.8671,81.8769,182512.0
2025-04-24 11:40:00,83.29,83.31,83.26,83.28,57263.0,81.8769,81.8966,81.8475,81.8671,57263.0
2025-04-24 11:45:00,83.28,83.38,83.27,83.34,157895.0,81.8671,81.9654,81.8573,81.9261,157895.0
2025-04-24 11:50:00,83.34,83.38,83.3,83.37,60693.0,81.9261,81.9654,81.8868,81.9556,60693.0
2025-04-24 11:55:00,83.37,83.39,83.29,83.32,85542.0,81.9556,81.9752,81.8769,81.9064,85542.0
2025-04-24 12:00:00,83.33,83.39,83.32,83.37,35344.0,81.9163,81.9752,81.9064,81.9556,35344.0
2025-04-24 12:05:00,83.37,83.37,83.26,83.28,374535.0,81.9556,81.9556,81.8475,81.8671,374535.0
2025-04-24 12:10:00,83.29,83.41,83.28,83.39,50181.0,81.8769,81.9949,81.8671,81.9752,50181.0
2025-04-24 12:15:00,83.4,83.44,83.37,83.44,47904.0,81.9851,82.0244,81.9556,82.0244,47904.0
2025-04-24 12:20:00,83.44,83.48,83.43,83.45,213645.0,82.0244,82.0637,82.0146,82.0342,213645.0
2025-04-24 12:25:00,83.44,83.55,83.43,83.48,350338.0,82.0244,82.1325,82.0146,82.0637,350338.0
2025-04-24 12:30:00,83.48,83.51,83.45,83.48,29936.0,82.0637,82.0932,82.0342,82.0637,29936.0
2025-04-24 12:35:00,83.49,83.52,83.46,83.48,41759.0,82.0735,82.103,82.0441,82.0637,41759.0
2025-04-24 12:40:00,83.49,83.52,83.46,83.52,27201.0,82.0735,82.103,82.0441,82.103,27201.0
2025-04-24 12:45:00,83.51,83.52,83.47,83.51,35963.0,82.0932,82.103,82.0539,82.0932,35963.0
2025-04-24 12:50:00,83.52,83.56,83.49,83.55,38738.0,82.103,82.1424,82.0735,82.1325,38738.0
2025-04-24 12:55:00,83.56,83.63,83.56,83.59,72433.0,82.1424,82.2112,82.1424,82.1719,72433.0
2025-04-24 13:00:00,83.59,83.6,83.56,83.59,95171.0,82.1719,82.1817,82.1424,82.1719,95171.0
2025-04-24 13:05:00,83.6,83.61,83.55,83.56,60105.0,82.1817,82.1915,82.1325,82.1424,60105.0
2025-04-24 13:10:00,83.56,83.57,83.53,83.56,28716.0,82.1424,82.1522,82.1129,82.1424,28716.0
2025-04-24 13:15:00,83.56,83.57,83.47,83.49,65102.0,82.1424,82.1522,82.0539,82.0735,65102.0
2025-04-24 13:20:00,83.48,83.52,83.46,83.52,45943.0,82.0637,82.103,82.0441,82.103,45943.0
2025-04-24 13:25:00,83.52,83.54,83.51,83.53,68048.0,82.103,82.1227,82.0932,82.1129,68048.0
2025-04-24 13:30:00,83.53,83.58,83.49,83.5,44739.0,82.1129,82.162,82.0735,82.0834,44739.0
2025-04-24 13:35:00,83.51,83.54,83.49,83.53,49209.0,82.0932,82.1227,82.0735,82.1129,49209.0
2025-04-24 13:40:00,83.53,83.55,83.46,83.48,74696.0,82.1129,82.1325,82.0441,82.0637,74696.0
2025-04-24 13:45:00,83.48,83.54,83.47,83.53,68444.0,82.0637,82.1227,82.0539,82.1129,68444.0
2025-04-24 13:50:00,83.54,83.57,83.53,83.56,75689.0,82.1227,82.1522,82.1129,82.1424,75689.0
2025-04-24 13:55:00,83.56,83.57,83.52,83.54,47574.0,82.1424,82.1522,82.103,82.1227,47574.0
2025-04-24 14:00:00,83.53,83.59,83.52,83.58,61740.0,82.1129,82.1719,82.103,82.162,61740.0
2025-04-24 14:05:00,83.57,83.63,83.56,83.59,51937.0,82.1522,82.2112,82.1424,82.1719,51937.0
2025-04-24 14:10:00,83.59,83.6,83.57,83.59,47184.0,82.1719,82.1817,82.1522,82.1719,47184.0
2025-04-24 14:15:00,83.59,83.62,83.54,83.57,48586.0,82.1719,82.2013,82.1227,82.1522,48586.0
2025-04-24 14:20:00,83.58,83.58,83.53,83.54,36783.0,82.162,82.162,82.1129,82.1227,36783.0
2025-04-24 14:25:00,83.54,83.56,83.52,83.53,28157.0,82.1227,82.1424,82.103,82.1129,28157.0
2025-04-24 14:30:00,83.54,83.61,83.52,83.59,42000.0,82.1227,82.1915,82.103,82.1719,42000.0
2025-04-24 14:35:00,83.59,83.61,83.58,83.59,86288.0,82.1719,82.1915,82.162,82.1719,86288.0
2025-04-24 14:40:00,83.59,83.62,83.58,83.59,128876.0,82.1719,82.2013,82.162,82.1719,128876.0
2025-04-24 14:45:00,83.59,83.63,83.59,83.63,98829.0,82.1719,82.2112,82.1719,82.2112,98829.0
2025-04-24 14:50:00,83.63,83.65,83.6,83.63,191251.0,82.2112,82.2308,82.1817,82.2112,191251.0
2025-04-24 14:55:00,83.63,83.63,83.59,83.59,162982.0,82.2112,82.2112,82.1719,82.1719,162982.0
2025-04-24 15:00:00,83.58,83.59,83.53,83.54,242652.0,82.162,82.1719,82.1129,82.1227,242652.0
2025-04-24 15:05:00,83.54,83.57,83.52,83.54,137329.0,82.1227,82.1522,82.103,82.1227,137329.0
2025-04-24 15:10:00,83.54,83.54,83.48,83.52,238431.0,82.1227,82.1227,82.0637,82.103,238431.0
2025-04-24 15:15:00,83.52,83.62,83.51,83.62,138677.0,82.103,82.2013,82.0932,82.2013,138677.0
2025-04-24 15:20:00,83.62,83.65,83.6,83.61,157846.0,82.2013,82.2308,82.1817,82.1915,157846.0
2025-04-24 15:25:00,83.62,83.66,83.61,83.62,299263.0,82.2013,82.2407,82.1915,82.2013,299263.0
2025-04-24 15:30:00,83.62,83.68,83.62,83.67,182256.0,82.2013,82.2603,82.2013,82.2505,182256.0
2025-04-24 15:35:00,83.66,83.77,83.63,83.76,119870.0,82.2407,82.3488,82.2112,82.339,119870.0
2025-04-24 15:40:00,83.75,83.78,83.74,83.77,71060.0,82.3291,82.3586,82.3193,82.3488,71060.0
2025-04-24 15:45:00,83.77,83.78,83.75,83.78,419834.0,82.3488,82.3586,82.3291,82.3586,419834.0
2025-04-24 15:50:00,83.78,83.79,83.7,83.75,560535.0,82.3586,82.3685,82.28,82.3291,560535.0
2025-04-24 15:55:00,83.75,83.79,83.73,83.75,1290920.0,82.3291,82.3685,82.3095,82.3291,1290920.0
2025-04-25 09:30:00,83.6,83.64,83.52,83.63,338034.0,82.1817,82.221,82.103,82.2112,338034.0
2025-04-25 09:35:00,83.63,83.7,83.6,83.67,76740.0,82.2112,82.28,82.1817,82.2505,76740.0
2025-04-25 09:40:00,83.69,83.7,83.54,83.56,174987.0,82.2702,82.28,82.1227,82.1424,174987.0
2025-04-25 09:45:00,83.57,83.58,83.51,83.54,358231.0,82.1522,82.162,82.0932,82.1227,358231.0
2025-04-25 09:50:00,83.54,83.57,83.5,83.55,498828.0,82.1227,82.1522,82.0834,82.1325,498828.0
2025-04-25 09:55:00,83.56,83.6,83.55,83.57,118779.0,82.1424,82.1817,82.1325,82.1522,118779.0
2025-04-25 10:00:00,83.57,83.7,83.54,83.65,152600.0,82.1522,82.28,82.1227,82.2308,152600.0
2025-04-25 10:05:00,83.65,83.74,83.64,83.73,58024.0,82.2308,82.3193,82.221,82.3095,58024.0
2025-04-25 10:10:00,83.73,83.77,83.69,83.72,161676.0,82.3095,82.3488,82.2702,82.2996,161676.0
2025-04-25 10:15:00,83.71,83.73,83.62,83.63,143117.0,82.2898,82.3095,82.2013,82.2112,143117.0
2025-04-25 10:20:00,83.63,83.64,83.48,83.56,118252.0,82.2112,82.221,82.0637,82.1424,118252.0
2025-04-25 10:25:00,83.56,83.59,83.5,83.56,35623.0,82.1424,82.1719,82.0834,82.1424,35623.0
2025-04-25 10:30:00,83.56,83.6,83.49,83.59,58391.0,82.1424,82.1817,82.0735,82.1719,58391.0
2025-04-25 10:35:00,83.59,83.64,83.58,83.63,56381.0,82.1719,82.221,82.162,82.2112,56381.0
2025-04-25 10:40:00,83.63,83.68,83.62,83.66,44780.0,82.2112,82.2603,82.2013,82.2407,44780.0
2025-04-25 10:45:00,83.65,83.68,83.61,83.68,86950.0,82.2308,82.2603,82.1915,82.2603,86950.0
2025-04-25 10:50:00,83.67,83.69,83.64,83.65,35088.0,82.2505,82.2702,82.221,82.2308,35088.0
2025-04-25 10:55:00,83.64,83.65,83.58,83.62,61962.0,82.221,82.2308,82.162,82.2013,61962.0
2025-04-25 11:00:00,83.61,83.63,83.58,83.62,86614.0,82.1915,82.2112,82.162,82.2013,86614.0
2025-04-25 11:05:00,83.62,83.64,83.59,83.6,84671.0,82.2013,82.221,82.1719,82.1817,84671.0
2025-04-25 11:10:00,83.6,83.66,83.6,83.63,191716.0,82.1817,82.2407,82.1817,82.2112,191716.0
2025-04-25 11:15:00,83.63,83.66,83.56,83.63,68417.0,82.2112,82.2407,82.1424,82.2112,68417.0
2025-04-25 11:20:00,83.63,83.68,83.63,83.67,68103.0,82.2112,82.2603,82.2112,82.2505,68103.0
2025-04-25 11:25:00,83.67,83.67,83.62,83.62,186468.0,82.2505,82.2505,82.2013,82.2013,186468.0
2025-04-25 11:30:00,83.63,83.72,83.62,83.69,89464.0,82.2112,82.2996,82.2013,82.2702,89464.0
2025-04-25 11:35:00,83.68,83.71,83.66,83.7,68558.0,82.2603,82.2898,82.2407,82.28,68558.0
2025-04-25 11:40:00,83.7,83.78,83.69,83.71,52215.0,82.28,82.3586,82.2702,82.2898,52215.0
2025-04-25 11:45:00,83.71,83.77,83.71,83.76,36289.0,82.2898,82.3488,82.2898,82.339,36289.0
2025-04-25 11:50:00,83.76,83.84,83.76,83.84,69605.0,82.339,82.4176,82.339,82.4176,69605.0
2025-04-25 11:55:00,83.84,83.87,83.81,83.85,219890.0,82.4176,82.4471,82.3881,82.4274,219890.0
2025-04-25 12:00:00,83.85,83.88,83.84,83.86,37891.0,82.4274,82.4569,82.4176,82.4373,37891.0
2025-04-25 12:05:00,83.87,83.91,83.85,83.9,64296.0,82.4471,82.4864,82.4274,82.4766,64296.0
2025-04-25 12:10:00,83.9,83.93,83.89,83.9,15820.0,82.4766,82.5061,82.4668,82.4766,15820.0
2025-04-25 12:15:00,83.91,83.91,83.88,83.9,40493.0,82.4864,82.4864,82.4569,82.4766,40493.0
2025-04-25 12:20:00,83.9,83.95,83.88,83.94,24713.0,82.4766,82.5257,82.4569,82.5159,24713.0
2025-04-25 12:25:00,83.93,83.97,83.93,83.95,96136.0,82.5061,82.5454,82.5061,82.5257,96136.0
2025-04-25 12:30:00,83.94,83.98,83.93,83.98,24131.0,82.5159,82.5552,82.5061,82.5552,24131.0
2025-04-25 12:35:00,83.98,84.01,83.97,83.98,33180.0,82.5552,82.5847,82.5454,82.5552,33180.0
2025-04-25 12:40:00,83.98,84.0,83.97,83.99,33090.0,82.5552,82.5749,82.5454,82.5651,33090.0
2025-04-25 12:45:00,83.98,83.99,83.88,83.92,241631.0,82.5552,82.5651,82.4569,82.4963,241631.0
2025-04-25 12:50:00,83.92,83.93,83.89,83.91,282067.0,82.4963,82.5061,82.4668,82.4864,282067.0
2025-04-25 12:55:00,83.91,83.92,83.89,83.89,21772.0,82.4864,82.4963,82.4668,82.4668,21772.0
2025-04-25 13:00:00,83.9,83.93,83.89,83.92,34130.0,82.4766,82.5061,82.4668,82.4963,34130.0
2025-04-25 13:05:00,83.92,83.97,83.91,83.95,82163.0,82.4963,82.5454,82.4864,82.5257,82163.0
2025-04-25 13:10:00,83.95,84.02,83.95,84.02,330841.0,82.5257,82.5946,82.5257,82.5946,330841.0
2025-04-25 13:15:00,84.02,84.05,83.99,84.02,434149.0,82.5946,82.624,82.5651,82.5946,434149.0
2025-04-25 13:20:00,84.02,84.03,84.0,84.02,180566.0,82.5946,82.6044,82.5749,82.5946,180566.0
2025-04-25 13:25:00,84.02,84.08,84.0,84.07,116339.0,82.5946,82.6535,82.5749,82.6437,116339.0
2025-04-25 13:30:00,84.07,84.08,84.01,84.06,89241.0,82.6437,82.6535,82.5847,82.6339,89241.0
2025-04-25 13:35:00,84.06,84.08,83.88,83.91,421467.0,82.6339,82.6535,82.4569,82.4864,421467.0
2025-04-25 13:40:00,83.93,83.99,83.88,83.94,64256.0,82.5061,82.5651,82.4569,82.5159,64256.0
2025-04-25 13:45:00,83.94,83.94,83.83,83.9,119085.0,82.5159,82.5159,82.4078,82.4766,119085.0
2025-04-25 13:50:00,83.9,83.91,83.82,83.82,83213.0,82.4766,82.4864,82.398,82.398,83213.0
2025-04-25 13:55:00,83.83,83.84,83.73,83.79,67477.0,82.4078,82.4176,82.3095,82.3685,67477.0
2025-04-25 14:00:00,83.8,83.92,83.78,83.87,76974.0,82.3783,82.4963,82.3586,82.4471,76974.0
2025-04-25 14:05:00,83.89,83.95,83.86,83.94,20260.0,82.4668,82.5257,82.4373,82.5159,20260.0
2025-04-25 14:10:00,83.94,83.95,83.89,83.91,48466.0,82.5159,82.5257,82.4668,82.4864,48466.0
2025-04-25 14:15:00,83.91,83.96,83.89,83.95,26967.0,82.4864,82.5356,82.4668,82.5257,26967.0
2025-04-25 14:20:00,83.95,84.04,83.94,84.04,55489.0,82.5257,82.6142,82.5159,82.6142,55489.0
2025-04-25 14:25:00,84.05,84.06,83.98,84.03,32878.0,82.624,82.6339,82.5552,82.6044,32878.0
2025-04-25 14:30:00,84.03,84.06,84.01,84.04,37619.0,82.6044,82.6339,82.5847,82.6142,37619.0
2025-04-25 14:35:00,84.04,84.11,84.03,84.11,68392.0,82.6142,82.683,82.6044,82.683,68392.0
2025-04-25 14:40:00,84.11,84.15,84.11,84.13,74111.0,82.683,82.7224,82.683,82.7027,74111.0
2025-04-25 14:45:00,84.12,84.14,84.11,84.13,339156.0,82.6929,82.7125,82.683,82.7027,339156.0
2025-04-25 14:50:00,84.13,84.14,84.04,84.12,45162.0,82.7027,82.7125,82.6142,82.6929,45162.0
2025-04-25 14:55:00,84.12,84.12,84.06,84.09,45971.0,82.6929,82.6929,82.6339,82.6634,45971.0
2025-04-25 15:00:00,84.09,84.13,84.07,84.13,32817.0,82.6634,82.7027,82.6437,82.7027,32817.0
2025-04-25 15:05:00,84.12,84.13,84.1,84.12,54163.0,82.6929,82.7027,82.6732,82.6929,54163.0
2025-04-25 15:10:00,84.11,84.12,84.06,84.09,42029.0,82.683,82.6929,82.6339,82.6634,42029.0
2025-04-25 15:15:00,84.09,84.14,84.07,84.11,27058.0,82.6634,82.7125,82.6437,82.683,27058.0
2025-04-25 15:20:00,84.11,84.15,84.11,84.15,43224.0,82.683,82.7224,82.683,82.7224,43224.0
2025-04-25 15:25:00,84.13,84.14,84.08,84.09,38349.0,82.7027,82.7125,82.6535,82.6634,38349.0
2025-04-25 15:30:00,84.08,84.11,84.05,84.09,37231.0,82.6535,82.683,82.624,82.6634,37231.0
2025-04-25 15:35:00,84.08,84.11,84.05,84.05,65024.0,82.6535,82.683,82.624,82.624,65024.0
2025-04-25 15:40:00,84.06,84.1,84.02,84.08,44699.0,82.6339,82.6732,82.5946,82.6535,44699.0
2025-04-25 15:45:00,84.08,84.08,84.03,84.04,82689.0,82.6535,82.6535,82.6044,82.6142,82689.0
2025-04-25 15:50:00,84.04,84.13,84.02,84.12,331457.0,82.6142,82.7027,82.5946,82.6929,331457.0
2025-04-25 15:55:00,84.12,84.14,84.07,84.12,602672.0,82.6929,82.7125,82.6437,82.6929,602672.0
2025-04-28 09:30:00,84.22,84.32,84.2,84.21,231638.0,82.7912,82.8895,82.7715,82.7813,231638.0
2025-04-28 09:35:00,84.22,84.28,84.19,84.24,931100.0,82.7912,82.8501,82.7617,82.8108,931100.0
2025-04-28 09:40:00,84.23,84.4,84.23,84.4,35706.0,82.801,82.9681,82.801,82.9681,35706.0
2025-04-28 09:45:00,84.4,84.41,84.28,84.34,97939.0,82.9681,82.9779,82.8501,82.9091,97939.0
2025-04-28 09:50:00,84.33,84.34,84.23,84.23,34995.0,82.8993,82.9091,82.801,82.801,34995.0
2025-04-28 09:55:00,84.24,84.27,84.21,84.24,62226.0,82.8108,82.8403,82.7813,82.8108,62226.0
2025-04-28 10:00:00,84.25,84.3,84.17,84.29,75307.0,82.8207,82.8698,82.742,82.86,75307.0
2025-04-28 10:05:00,84.3,84.34,84.29,84.32,71494.0,82.8698,82.9091,82.86,82.8895,71494.0
2025-04-28 10:10:00,84.33,84.33,84.28,84.3,49825.0,82.8993,82.8993,82.8501,82.8698,49825.0
2025-04-28 10:15:00,84.3,84.33,84.29,84.31,95795.0,82.8698,82.8993,82.86,82.8796,95795.0
2025-04-28 10:20:00,84.31,84.37,84.3,84.37,65406.0,82.8796,82.9386,82.8698,82.9386,65406.0
2025-04-28 10:25:00,84.38,84.4,84.33,84.34,61984.0,82.9484,82.9681,82.8993,82.9091,61984.0
2025-04-28 10:30:00,84.34,84.35,84.28,84.34,58554.0,82.9091,82.919,82.8501,82.9091,58554.0
2025-04-28 10:35:00,84.35,84.52,84.35,84.52,61648.0,82.919,83.0861,82.919,83.0861,61648.0
2025-04-28 10:40:00,84.52,84.56,84.45,84.54,67350.0,83.0861,83.1254,83.0173,83.1057,67350.0
2025-04-28 10:45:00,84.54,84.57,84.51,84.53,49289.0,83.1057,83.1352,83.0762,83.0959,49289.0
2025-04-28 10:50:00,84.53,84.53,84.37,84.37,44586.0,83.0959,83.0959,82.9386,82.9386,44586.0
2025-04-28 10:55:00,84.38,84.4,84.33,84.38,58431.0,82.9484,82.9681,82.8993,82.9484,58431.0
2025-04-28 11:00:00,84.38,84.44,84.37,84.42,145332.0,82.9484,83.0074,82.9386,82.9878,145332.0
2025-04-28 11:05:00,84.42,84.44,84.31,84.33,97915.0,82.9878,83.0074,82.8796,82.8993,97915.0
2025-04-28 11:10:00,84.34,84.36,84.3,84.32,120192.0,82.9091,82.9288,82.8698,82.8895,120192.0
2025-04-28 11:15:00,84.31,84.34,84.28,84.33,43306.0,82.8796,82.9091,82.8501,82.8993,43306.0
2025-04-28 11:20:00,84.33,84.34,84.24,84.26,104936.0,82.8993,82.9091,82.8108,82.8305,104936.0
2025-04-28 11:25:00,84.26,84.26,84.16,84.2,141823.0,82.8305,82.8305,82.7322,82.7715,141823.0
2025-04-28 11:30:00,84.2,84.27,84.16,84.24,257013.0,82.7715,82.8403,82.7322,82.8108,257013.0
2025-04-28 11:35:00,84.25,84.28,84.19,84.27,159000.0,82.8207,82.8501,82.7617,82.8403,159000.0
2025-04-28 11:40:00,84.28,84.35,84.27,84.3,81843.0,82.8501,82.919,82.8403,82.8698,81843.0
2025-04-28 11:45:00,84.3,84.31,84.24,84.24,32404.0,82.8698,82.8796,82.8108,82.8108,32404.0
2025-04-28 11:50:00,84.25,84.34,84.24,84.28,31051.0,82.8207,82.9091,82.8108,82.8501,31051.0
2025-04-28 11:55:00,84.29,84.29,84.23,84.25,56943.0,82.86,82.86,82.801,82.8207,56943.0
2025-04-28 12:00:00,84.26,84.27,84.19,84.21,39522.0,82.8305,82.8403,82.7617,82.7813,39522.0
2025-04-28 12:05:00,84.21,84.24,84.19,84.21,40230.0,82.7813,82.8108,82.7617,82.7813,40230.0
2025-04-28 12:10:00,84.22,84.26,84.2,84.26,73293.0,82.7912,82.8305,82.7715,82.8305,73293.0
2025-04-28 12:15:00,84.26,84.3,84.25,84.27,30499.0,82.8305,82.8698,82.8207,82.8403,30499.0
2025-04-28 12:20:00,84.28,84.29,84.19,84.2,16128.0,82.8501,82.86,82.7617,82.7715,16128.0
2025-04-28 12:25:00,84.2,84.21,84.15,84.19,35118.0,82.7715,82.7813,82.7224,82.7617,35118.0
2025-04-28 12:30:00,84.2,84.25,84.19,84.2,58288.0,82.7715,82.8207,82.7617,82.7715,58288.0
2025-04-28 12:35:00,84.21,84.26,84.21,84.25,29501.0,82.7813,82.8305,82.7813,82.8207,29501.0
2025-04-28 12:40:00,84.24,84.35,84.24,84.33,63583.0,82.8108,82.919,82.8108,82.8993,63583.0
2025-04-28 12:45:00,84.31,84.37,84.3,84.36,125896.0,82.8796,82.9386,82.8698,82.9288,125896.0
2025-04-28 12:50:00,84.36,84.37,84.31,84.34,158585.0,82.9288,82.9386,82.8796,82.9091,158585.0
2025-04-28 12:55:00,84.34,84.35,84.28,84.32,215260.0,82.9091,82.919,82.8501,82.8895,215260.0
2025-04-28 13:00:00,84.33,84.36,84.28,84.34,75469.0,82.8993,82.9288,82.8501,82.9091,75469.0
2025-04-28 13:05:00,84.33,84.37,84.32,84.34,42269.0,82.8993,82.9386,82.8895,82.9091,42269.0
2025-04-28 13:10:00,84.34,84.34,84.27,84.28,74750.0,82.9091,82.9091,82.8403,82.8501,74750.0
2025-04-28 13:15:00,84.28,84.32,84.25,84.31,37376.0,82.8501,82.8895,82.8207,82.8796,37376.0
2025-04-28 13:20:00,84.31,84.32,84.26,84.28,57778.0,82.8796,82.8895,82.8305,82.8501,57778.0
2025-04-28 13:25:00,84.28,84.34,84.23,84.24,49641.0,82.8501,82.9091,82.801,82.8108,49641.0
2025-04-28 13:30:00,84.23,84.27,84.22,84.27,11402.0,82.801,82.8403,82.7912,82.8403,11402.0
2025-04-28 13:35:00,84.27,84.31,84.25,84.31,22279.0,82.8403,82.8796,82.8207,82.8796,22279.0
2025-04-28 13:40:00,84.31,84.32,84.25,84.3,20390.0,82.8796,82.8895,82.8207,82.8698,20390.0
2025-04-28 13:45:00,84.31,84.36,84.3,84.33,14565.0,82.8796,82.9288,82.8698,82.8993,14565.0
2025-04-28 13:50:00,84.34,84.36,84.33,84.35,15885.0,82.9091,82.9288,82.8993,82.919,15885.0
2025-04-28 13:55:00,84.34,84.38,84.34,84.37,24013.0,82.9091,82.9484,82.9091,82.9386,24013.0
2025-04-28 14:00:00,84.37,84.4,84.36,84.39,29496.0,82.9386,82.9681,82.9288,82.9583,29496.0
2025-04-28 14:05:00,84.39,84.44,84.39,84.42,13254.0,82.9583,83.0074,82.9583,82.9878,13254.0
2025-04-28 14:10:00,84.42,84.44,84.39,84.41,123999.0,82.9878,83.0074,82.9583,82.9779,123999.0
2025-04-28 14:15:00,84.41,84.43,84.38,84.38,35380.0,82.9779,82.9976,82.9484,82.9484,35380.0
2025-04-28 14:20:00,84.38,84.47,84.37,84.45,70315.0,82.9484,83.0369,82.9386,83.0173,70315.0
2025-04-28 14:25:00,84.45,84.5,84.44,84.47,32078.0,83.0173,83.0664,83.0074,83.0369,32078.0
2025-04-28 14:30:00,84.48,84.5,84.46,84.47,54434.0,83.0468,83.0664,83.0271,83.0369,54434.0
2025-04-28 14:35:00,84.47,84.52,84.45,84.51,26362.0,83.0369,83.0861,83.0173,83.0762,26362.0
2025-04-28 14:40:00,84.5,84.52,84.46,84.47,48026.0,83.0664,83.0861,83.0271,83.0369,48026.0
2025-04-28 14:45:00,84.47,84.51,84.44,84.49,15684.0,83.0369,83.0762,83.0074,83.0566,15684.0
2025-04-28 14:50:00,84.49,84.51,84.47,84.5,252562.0,83.0566,83.0762,83.0369,83.0664,252562.0
2025-04-28 14:55:00,84.5,84.5,84.46,84.48,270492.0,83.0664,83.0664,83.0271,83.0468,270492.0
2025-04-28 15:00:00,84.48,84.54,84.47,84.53,248068.0,83.0468,83.1057,83.0369,83.0959,248068.0
2025-04-28 15:05:00,84.53,84.59,84.51,84.59,110430.0,83.0959,83.1549,83.0762,83.1549,110430.0
2025-04-28 15:10:00,84.59,84.59,84.54,84.58,263085.0,83.1549,83.1549,83.1057,83.1451,263085.0
2025-04-28 15:15:00,84.58,84.62,84.57,84.62,51604.0,83.1451,83.1844,83.1352,83.1844,51604.0
2025-04-28 15:20:00,84.62,84.66,84.6,84.65,59360.0,83.1844,83.2237,83.1647,83.2139,59360.0
2025-04-28 15:25:00,84.65,84.65,84.6,84.62,42541.0,83.2139,83.2139,83.1647,83.1844,42541.0
2025-04-28 15:30:00,84.62,84.64,84.58,84.62,50734.0,83.1844,83.204,83.1451,83.1844,50734.0
2025-04-28 15:35:00,84.63,84.64,84.58,84.63,58524.0,83.1942,83.204,83.1451,83.1942,58524.0
2025-04-28 15:40:00,84.63,84.64,84.6,84.64,111717.0,83.1942,83.204,83.1647,83.204,111717.0
2025-04-28 15:45:00,84.64,84.68,84.63,84.67,214678.0,83.204,83.2434,83.1942,83.2335,214678.0
2025-04-28 15:50:00,84.67,84.77,84.67,84.75,409385.0,83.2335,83.3318,83.2335,83.3122,409385.0
2025-04-28 15:55:00,84.74,84.75,84.65,84.66,638999.0,83.3023,83.3122,83.2139,83.2237,638999.0
2025-04-29 09:30:00,84.59,84.66,84.59,84.64,147272.0,83.1549,83.2237,83.1549,83.204,147272.0
2025-04-29 09:35:00,84.64,84.7,84.61,84.69,82894.0,83.204,83.263,83.1745,83.2532,82894.0
2025-04-29 09:40:00,84.7,84.74,84.63,84.66,40238.0,83.263,83.3023,83.1942,83.2237,40238.0
2025-04-29 09:45:00,84.65,84.67,84.6,84.63,86298.0,83.2139,83.2335,83.1647,83.1942,86298.0
2025-04-29 09:50:00,84.62,84.72,84.61,84.65,251148.0,83.1844,83.2827,83.1745,83.2139,251148.0
2025-04-29 09:55:00,84.65,84.69,84.62,84.66,60144.0,83.2139,83.2532,83.1844,83.2237,60144.0
2025-04-29 10:00:00,84.65,84.76,84.57,84.76,105954.0,83.2139,83.322,83.1352,83.322,105954.0
2025-04-29 10:05:00,84.75,84.76,84.68,84.69,34118.0,83.3122,83.322,83.2434,83.2532,34118.0
2025-04-29 10:10:00,84.69,84.72,84.67,84.7,27132.0,83.2532,83.2827,83.2335,83.263,27132.0
2025-04-29 10:15:00,84.7,84.72,84.61,84.64,137750.0,83.263,83.2827,83.1745,83.204,137750.0
2025-04-29 10:20:00,84.63,84.63,84.56,84.57,85292.0,83.1942,83.1942,83.1254,83.1352,85292.0
2025-04-29 10:25:00,84.58,84.61,84.56,84.59,40378.0,83.1451,83.1745,83.1254,83.1549,40378.0
2025-04-29 10:30:00,84.6,84.63,84.59,84.63,53112.0,83.1647,83.1942,83.1549,83.1942,53112.0
2025-04-29 10:35:00,84.64,84.72,84.61,84.7,81514.0,83.204,83.2827,83.1745,83.263,81514.0
2025-04-29 10:40:00,84.7,84.72,84.67,84.7,20862.0,83.263,83.2827,83.2335,83.263,20862.0
2025-04-29 10:45:00,84.69,84.71,84.65,84.67,19464.0,83.2532,83.2729,83.2139,83.2335,19464.0
2025-04-29 10:50:00,84.67,84.69,84.62,84.68,27686.0,83.2335,83.2532,83.1844,83.2434,27686.0
2025-04-29 10:55:00,84.68,84.72,84.68,84.68,70855.0,83.2434,83.2827,83.2434,83.2434,70855.0
2025-04-29 11:00:00,84.69,84.71,84.68,84.69,49594.0,83.2532,83.2729,83.2434,83.2532,49594.0
2025-04-29 11:05:00,84.7,84.76,84.7,84.75,66631.0,83.263,83.322,83.263,83.3122,66631.0
2025-04-29 11:10:00,84.76,84.76,84.7,84.73,14974.0,83.322,83.322,83.263,83.2925,14974.0
2025-04-29 11:15:00,84.73,84.74,84.68,84.68,29379.0,83.2925,83.3023,83.2434,83.2434,29379.0
2025-04-29 11:20:00,84.69,84.72,84.66,84.69,118325.0,83.2532,83.2827,83.2237,83.2532,118325.0
2025-04-29 11:25:00,84.69,84.75,84.68,84.74,150057.0,83.2532,83.3122,83.2434,83.3023,150057.0
2025-04-29 11:30:00,84.74,84.77,84.66,84.67,144696.0,83.3023,83.3318,83.2237,83.2335,144696.0
2025-04-29 11:35:00,84.66,84.7,84.62,84.69,94655.0,83.2237,83.263,83.1844,83.2532,94655.0
2025-04-29 11:40:00,84.69,84.75,84.69,84.73,46497.0,83.2532,83.3122,83.2532,83.2925,46497.0
2025-04-29 11:45:00,84.74,84.78,84.73,84.76,51627.0,83.3023,83.3417,83.2925,83.322,51627.0
2025-04-29 11:50:00,84.76,84.78,84.72,84.74,30775.0,83.322,83.3417,83.2827,83.3023,30775.0
2025-04-29 11:55:00,84.75,84.75,84.69,84.7,47379.0,83.3122,83.3122,83.2532,83.263,47379.0
2025-04-29 12:00:00,84.7,84.85,84.7,84.84,46706.0,83.263,83.4105,83.263,83.4006,46706.0
2025-04-29 12:05:00,84.84,84.9,84.83,84.9,90498.0,83.4006,83.4596,83.3908,83.4596,90498.0
2025-04-29 12:10:00,84.9,84.93,84.89,84.92,144165.0,83.4596,83.4891,83.4498,83.4793,144165.0
2025-04-29 12:15:00,84.92,84.93,84.87,84.88,163541.0,83.4793,83.4891,83.4301,83.44,163541.0
2025-04-29 12:20:00,84.88,84.93,84.86,84.92,122085.0,83.44,83.4891,83.4203,83.4793,122085.0
2025-04-29 12:25:00,84.92,84.93,84.89,84.92,83518.0,83.4793,83.4891,83.4498,83.4793,83518.0
2025-04-29 12:30:00,84.91,84.91,84.88,84.91,23461.0,83.4695,83.4695,83.44,83.4695,23461.0
2025-04-29 12:35:00,84.91,84.93,84.86,84.89,105435.0,83.4695,83.4891,83.4203,83.4498,105435.0
2025-04-29 12:40:00,84.89,84.92,84.87,84.89,70565.0,83.4498,83.4793,83.4301,83.4498,70565.0
2025-04-29 12:45:00,84.87,84.88,84.69,84.72,90451.0,83.4301,83.44,83.2532,83.2827,90451.0
2025-04-29 12:50:00,84.73,84.77,84.71,84.76,41364.0,83.2925,83.3318,83.2729,83.322,41364.0
2025-04-29 12:55:00,84.76,84.76,84.67,84.73,48149.0,83.322,83.322,83.2335,83.2925,48149.0
2025-04-29 13:00:00,84.73,84.75,84.71,84.75,39100.0,83.2925,83.3122,83.2729,83.3122,39100.0
2025-04-29 13:05:00,84.75,84.77,84.72,84.76,48333.0,83.3122,83.3318,83.2827,83.322,48333.0
2025-04-29 13:10:00,84.75,84.78,84.7,84.78,50654.0,83.3122,83.3417,83.263,83.3417,50654.0
2025-04-29 13:15:00,84.78,84.86,84.77,84.86,67013.0,83.3417,83.4203,83.3318,83.4203,67013.0
2025-04-29 13:20:00,84.86,84.9,84.84,84.9,21551.0,83.4203,83.4596,83.4006,83.4596,21551.0
2025-04-29 13:25:00,84.9,84.91,84.86,84.9,33507.0,83.4596,83.4695,83.4203,83.4596,33507.0
2025-04-29 13:30:00,84.9,84.91,84.88,84.91,43163.0,83.4596,83.4695,83.44,83.4695,43163.0
2025-04-29 13:35:00,84.91,84.94,84.89,84.94,61650.0,83.4695,83.4989,83.4498,83.4989,61650.0
2025-04-29 13:40:00,84.94,84.97,84.94,84.97,42826.0,83.4989,83.5284,83.4989,83.5284,42826.0
2025-04-29 13:45:00,84.97,85.03,84.94,85.03,128754.0,83.5284,83.5874,83.4989,83.5874,128754.0
2025-04-29 13:50:00,85.02,85.03,84.99,85.01,94053.0,83.5776,83.5874,83.5481,83.5678,94053.0
2025-04-29 13:55:00,85.01,85.03,84.97,84.98,50716.0,83.5678,83.5874,83.5284,83.5383,50716.0
2025-04-29 14:00:00,84.98,85.02,84.97,85.02,49998.0,83.5383,83.5776,83.5284,83.5776,49998.0
2025-04-29 14:05:00,85.02,85.03,84.96,84.98,109133.0,83.5776,83.5874,83.5186,83.5383,109133.0
2025-04-29 14:10:00,84.97,84.97,84.88,84.94,86767.0,83.5284,83.5284,83.44,83.4989,86767.0
2025-04-29 14:15:00,84.94,84.96,84.89,84.9,108150.0,83.4989,83.5186,83.4498,83.4596,108150.0
2025-04-29 14:20:00,84.9,84.92,84.85,84.89,51876.0,83.4596,83.4793,83.4105,83.4498,51876.0
2025-04-29 14:25:00,84.89,84.94,84.87,84.93,69899.0,83.4498,83.4989,83.4301,83.4891,69899.0
2025-04-29 14:30:00,84.94,84.97,84.92,84.97,53917.0,83.4989,83.5284,83.4793,83.5284,53917.0
2025-04-29 14:35:00,84.96,84.99,84.95,84.98,110215.0,83.5186,83.5481,83.5088,83.5383,110215.0
2025-04-29 14:40:00,84.98,84.99,84.94,84.98,61178.0,83.5383,83.5481,83.4989,83.5383,61178.0
2025-04-29 14:45:00,84.98,84.98,84.92,84.93,60276.0,83.5383,83.5383,83.4793,83.4891,60276.0
2025-04-29 14:50:00,84.94,84.96,84.89,84.95,32780.0,83.4989,83.5186,83.4498,83.5088,32780.0
2025-04-29 14:55:00,84.95,84.96,84.91,84.92,26228.0,83.5088,83.5186,83.4695,83.4793,26228.0
2025-04-29 15:00:00,84.92,84.98,84.92,84.93,39154.0,83.4793,83.5383,83.4793,83.4891,39154.0
2025-04-29 15:05:00,84.92,85.0,84.91,84.94,202924.0,83.4793,83.5579,83.4695,83.4989,202924.0
2025-04-29 15:10:00,84.95,84.97,84.93,84.95,122485.0,83.5088,83.5284,83.4891,83.5088,122485.0
2025-04-29 15:15:00,84.95,84.97,84.92,84.95,37054.0,83.5088,83.5284,83.4793,83.5088,37054.0
2025-04-29 15:20:00,84.95,84.99,84.95,84.99,36621.0,83.5088,83.5481,83.5088,83.5481,36621.0
2025-04-29 15:25:00,84.99,85.0,84.94,84.95,74134.0,83.5481,83.5579,83.4989,83.5088,74134.0
2025-04-29 15:30:00,84.95,84.96,84.93,84.95,36282.0,83.5088,83.5186,83.4891,83.5088,36282.0
2025-04-29 15:35:00,84.94,84.96,84.92,84.94,57474.0,83.4989,83.5186,83.4793,83.4989,57474.0
2025-04-29 15:40:00,84.94,84.95,84.88,84.9,53344.0,83.4989,83.5088,83.44,83.4596,53344.0
2025-04-29 15:45:00,84.89,84.94,84.86,84.94,102881.0,83.4498,83.4989,83.4203,83.4989,102881.0
2025-04-29 15:50:00,84.94,84.96,84.9,84.92,251480.0,83.4989,83.5186,83.4596,83.4793,251480.0
2025-04-29 15:55:00,84.92,84.92,84.84,84.87,852013.0,83.4793,83.4793,83.4006,83.4301,852013.0
2025-04-30 09:30:00,84.28,84.3,84.19,84.26,300123.0,82.8501,82.8698,82.7617,82.8305,300123.0
2025-04-30 09:35:00,84.26,84.27,84.11,84.13,98031.0,82.8305,82.8403,82.683,82.7027,98031.0
2025-04-30 09:40:00,84.12,84.13,83.93,84.0,88033.0,82.6929,82.7027,82.5061,82.5749,88033.0
2025-04-30 09:45:00,83.98,84.13,83.97,84.09,281785.0,82.5552,82.7027,82.5454,82.6634,281785.0
2025-04-30 09:50:00,84.07,84.09,83.94,83.94,131111.0,82.6437,82.6634,82.5159,82.5159,131111.0
2025-04-30 09:55:00,83.94,83.97,83.86,83.89,137332.0,82.5159,82.5454,82.4373,82.4668,137332.0
2025-04-30 10:00:00,83.9,84.03,83.9,83.94,157433.0,82.4766,82.6044,82.4766,82.5159,157433.0
2025-04-30 10:05:00,83.95,84.06,83.88,84.05,133284.0,82.5257,82.6339,82.4569,82.624,133284.0
2025-04-30 10:10:00,84.05,84.12,84.02,84.1,65804.0,82.624,82.6929,82.5946,82.6732,65804.0
2025-04-30 10:15:00,84.11,84.13,84.04,84.11,87733.0,82.683,82.7027,82.6142,82.683,87733.0
2025-04-30 10:20:00,84.11,84.19,84.1,84.17,85830.0,82.683,82.7617,82.6732,82.742,85830.0
2025-04-30 10:25:00,84.17,84.21,84.14,84.2,58346.0,82.742,82.7813,82.7125,82.7715,58346.0
2025-04-30 10:30:00,84.2,84.26,84.16,84.16,280462.0,82.7715,82.8305,82.7322,82.7322,280462.0
2025-04-30 10:35:00,84.16,84.17,84.09,84.15,123825.0,82.7322,82.742,82.6634,82.7224,123825.0
2025-04-30 10:40:00,84.15,84.23,84.11,84.2,90564.0,82.7224,82.801,82.683,82.7715,90564.0
2025-04-30 10:45:00,84.2,84.23,84.16,84.21,81045.0,82.7715,82.801,82.7322,82.7813,81045.0
2025-04-30 10:50:00,84.21,84.34,84.2,84.31,134465.0,82.7813,82.9091,82.7715,82.8796,134465.0
2025-04-30 10:55:00,84.3,84.43,84.28,84.41,203754.0,82.8698,82.9976,82.8501,82.9779,203754.0
2025-04-30 11:00:00,84.42,84.55,84.41,84.55,140594.0,82.9878,83.1156,82.9779,83.1156,140594.0
2025-04-30 11:05:00,84.55,84.61,84.49,84.61,78093.0,83.1156,83.1745,83.0566,83.1745,78093.0
2025-04-30 11:10:00,84.61,84.63,84.58,84.6,80311.0,83.1745,83.1942,83.1451,83.1647,80311.0
2025-04-30 11:15:00,84.59,84.61,84.56,84.58,90675.0,83.1549,83.1745,83.1254,83.1451,90675.0
2025-04-30 11:20:00,84.56,84.59,84.52,84.54,101195.0,83.1254,83.1549,83.0861,83.1057,101195.0
2025-04-30 11:25:00,84.54,84.54,84.46,84.47,65663.0,83.1057,83.1057,83.0271,83.0369,65663.0
2025-04-30 11:30:00,84.46,84.55,84.42,84.54,169424.0,83.0271,83.1156,82.9878,83.1057,169424.0
2025-04-30 11:35:00,84.54,84.56,84.49,84.5,134576.0,83.1057,83.1254,83.0566,83.0664,134576.0
2025-04-30 11:40:00,84.5,84.54,84.44,84.5,257698.0,83.0664,83.1057,83.0074,83.0664,257698.0
2025-04-30 11:45:00,84.5,84.53,84.46,84.47,49442.0,83.0664,83.0959,83.0271,83.0369,49442.0
2025-04-30 11:50:00,84.48,84.54,84.47,84.53,104612.0,83.0468,83.1057,83.0369,83.0959,104612.0
2025-04-30 11:55:00,84.52,84.58,84.51,84.56,43983.0,83.0861,83.1451,83.0762,83.1254,43983.0
2025-04-30 12:00:00,84.57,84.61,84.53,84.56,80862.0,83.1352,83.1745,83.0959,83.1254,80862.0
2025-04-30 12:05:00,84.57,84.64,84.56,84.58,86767.0,83.1352,83.204,83.1254,83.1451,86767.0
2025-04-30 12:10:00,84.57,84.57,84.51,84.53,112717.0,83.1352,83.1352,83.0762,83.0959,112717.0
2025-04-30 12:15:00,84.53,84.58,84.51,84.56,224938.0,83.0959,83.1451,83.0762,83.1254,224938.0
2025-04-30 12:20:00,84.56,84.57,84.47,84.48,36062.0,83.1254,83.1352,83.0369,83.0468,36062.0
2025-04-30 12:25:00,84.48,84.5,84.47,84.48,43386.0,83.0468,83.0664,83.0369,83.0468,43386.0
2025-04-30 12:30:00,84.48,84.5,84.46,84.48,38940.0,83.0468,83.0664,83.0271,83.0468,38940.0
2025-04-30 12:35:00,84.48,84.59,84.46,84.56,39801.0,83.0468,83.1549,83.0271,83.1254,39801.0
2025-04-30 12:40:00,84.55,84.6,84.54,84.57,36069.0,83.1156,83.1647,83.1057,83.1352,36069.0
2025-04-30 12:45:00,84.58,84.6,84.56,84.58,35605.0,83.1451,83.1647,83.1254,83.1451,35605.0
2025-04-30 12:50:00,84.57,84.64,84.57,84.64,23254.0,83.1352,83.204,83.1352,83.204,23254.0
2025-04-30 12:55:00,84.63,84.66,84.59,84.63,28155.0,83.1942,83.2237,83.1549,83.1942,28155.0
2025-04-30 13:00:00,84.62,84.66,84.61,84.62,58837.0,83.1844,83.2237,83.1745,83.1844,58837.0
2025-04-30 13:05:00,84.61,84.61,84.53,84.53,14940.0,83.1745,83.1745,83.0959,83.0959,14940.0
2025-04-30 13:10:00,84.53,84.53,84.45,84.49,110530.0,83.0959,83.0959,83.0173,83.0566,110530.0
2025-04-30 13:15:00,84.5,84.58,84.5,84.56,95127.0,83.0664,83.1451,83.0664,83.1254,95127.0
2025-04-30 13:20:00,84.56,84.61,84.56,84.59,93958.0,83.1254,83.1745,83.1254,83.1549,93958.0
2025-04-30 13:25:00,84.6,84.75,84.6,84.74,87343.0,83.1647,83.3122,83.1647,83.3023,87343.0
2025-04-30 13:30:00,84.73,84.77,84.71,84.77,264842.0,83.2925,83.3318,83.2729,83.3318,264842.0
2025-04-30 13:35:00,84.76,84.83,84.76,84.81,81050.0,83.322,83.3908,83.322,83.3712,81050.0
2025-04-30 13:40:00,84.8,84.86,84.77,84.86,59338.0,83.3613,83.4203,83.3318,83.4203,59338.0
2025-04-30 13:45:00,84.86,84.86,84.79,84.81,169406.0,83.4203,83.4203,83.3515,83.3712,169406.0
2025-04-30 13:50:00,84.81,84.84,84.79,84.8,120442.0,83.3712,83.4006,83.3515,83.3613,120442.0
2025-04-30 13:55:00,84.81,84.81,84.74,84.74,81444.0,83.3712,83.3712,83.3023,83.3023,81444.0
2025-04-30 14:00:00,84.74,84.76,84.68,84.73,102358.0,83.3023,83.322,83.2434,83.2925,102358.0
2025-04-30 14:05:00,84.74,85.01,84.7,84.83,678319.0,83.3023,83.5678,83.263,83.3908,678319.0
2025-04-30 14:10:00,84.81,84.94,84.8,84.9,61528.0,83.3712,83.4989,83.3613,83.4596,61528.0
2025-04-30 14:15:00,84.89,84.99,84.87,84.9,97534.0,83.4498,83.5481,83.4301,83.4596,97534.0
2025-04-30 14:20:00,84.9,84.92,84.85,84.87,172240.0,83.4596,83.4793,83.4105,83.4301,172240.0
2025-04-30 14:25:00,84.86,84.89,84.71,84.8,261314.0,83.4203,83.4498,83.2729,83.3613,261314.0
2025-04-30 14:30:00,84.8,84.84,84.76,84.8,172485.0,83.3613,83.4006,83.322,83.3613,172485.0
2025-04-30 14:35:00,84.79,84.79,84.7,84.7,85891.0,83.3515,83.3515,83.263,83.263,85891.0
2025-04-30 14:40:00,84.7,84.74,84.68,84.7,129253.0,83.263,83.3023,83.2434,83.263,129253.0
2025-04-30 14:45:00,84.7,84.84,84.7,84.81,221063.0,83.263,83.4006,83.263,83.3712,221063.0
2025-04-30 14:50:00,84.81,84.83,84.74,84.76,162471.0,83.3712,83.3908,83.3023,83.322,162471.0
2025-04-30 14:55:00,84.76,84.79,84.71,84.72,72370.0,83.322,83.3515,83.2729,83.2827,72370.0
2025-04-30 15:00:00,84.72,84.79,84.72,84.78,63021.0,83.2827,83.3515,83.2827,83.3417,63021.0
2025-04-30 15:05:00,84.78,84.81,84.77,84.8,305951.0,83.3417,83.3712,83.3318,83.3613,305951.0
2025-04-30 15:10:00,84.8,84.88,84.78,84.87,448914.0,83.3613,83.44,83.3417,83.4301,448914.0
2025-04-30 15:15:00,84.87,84.88,84.81,84.81,83851.0,83.4301,83.44,83.3712,83.3712,83851.0
2025-04-30 15:20:00,84.81,84.84,84.76,84.78,73641.0,83.3712,83.4006,83.322,83.3417,73641.0
2025-04-30 15:25:00,84.77,84.77,84.71,84.71,139626.0,83.3318,83.3318,83.2729,83.2729,139626.0
2025-04-30 15:30:00,84.71,84.75,84.7,84.7,99602.0,83.2729,83.3122,83.263,83.263,99602.0
2025-04-30 15:35:00,84.71,84.75,84.68,84.69,155491.0,83.2729,83.3122,83.2434,83.2532,155491.0
2025-04-30 15:40:00,84.7,84.75,84.67,84.73,205862.0,83.263,83.3122,83.2335,83.2925,205862.0
2025-04-30 15:45:00,84.73,84.83,84.73,84.81,1177628.0,83.2925,83.3908,83.2925,83.3712,1177628.0
2025-04-30 15:50:00,84.81,84.97,84.8,84.91,1659060.0,83.3712,83.5284,83.3613,83.4695,1659060.0
2025-04-30 15:55:00,84.9,84.97,84.71,84.73,3404457.0,83.4596,83.5284,83.2729,83.2925,3404457.0
2025-05-01 09:30:00,84.98,84.99,84.58,84.6,673979.0,83.5383,83.5481,83.1451,83.1647,673979.0
2025-05-01 09:35:00,84.6,84.78,84.57,84.69,232632.0,83.1647,83.3417,83.1352,83.2532,232632.0
2025-05-01 09:40:00,84.69,84.75,84.65,84.7,164693.0,83.2532,83.3122,83.2139,83.263,164693.0
2025-05-01 09:45:00,84.7,84.76,84.68,84.75,147738.0,83.263,83.322,83.2434,83.3122,147738.0
2025-05-01 09:50:00,84.75,84.82,84.73,84.78,268604.0,83.3122,83.381,83.2925,83.3417,268604.0
2025-05-01 09:55:00,84.78,84.78,84.58,84.59,248066.0,83.3417,83.3417,83.1451,83.1549,248066.0
2025-05-01 10:00:00,84.61,84.77,84.57,84.69,366516.0,83.1745,83.3318,83.1352,83.2532,366516.0
2025-05-01 10:05:00,84.69,84.77,84.59,84.62,192022.0,83.2532,83.3318,83.1549,83.1844,192022.0
2025-05-01 10:10:00,84.61,84.71,84.59,84.69,79540.0,83.1745,83.2729,83.1549,83.2532,79540.0
2025-05-01 10:15:00,84.69,84.74,84.67,84.68,123048.0,83.2532,83.3023,83.2335,83.2434,123048.0
2025-05-01 10:20:00,84.67,84.79,84.67,84.77,76596.0,83.2335,83.3515,83.2335,83.3318,76596.0
2025-05-01 10:25:00,84.76,84.79,84.74,84.77,124477.0,83.322,83.3515,83.3023,83.3318,124477.0
2025-05-01 10:30:00,84.77,84.78,84.63,84.7,154678.0,83.3318,83.3417,83.1942,83.263,154678.0
2025-05-01 10:35:00,84.7,84.8,84.68,84.79,116581.0,83.263,83.3613,83.2434,83.3515,116581.0
2025-05-01 10:40:00,84.79,84.82,84.75,84.76,79405.0,83.3515,83.381,83.3122,83.322,79405.0
2025-05-01 10:45:00,84.76,84.8,84.75,84.75,65176.0,83.322,83.3613,83.3122,83.3122,65176.0
2025-05-01 10:50:00,84.74,84.77,84.69,84.73,93778.0,83.3023,83.3318,83.2532,83.2925,93778.0
2025-05-01 10:55:00,84.73,84.84,84.73,84.83,66742.0,83.2925,83.4006,83.2925,83.3908,66742.0
2025-05-01 11:00:00,84.84,84.85,84.78,84.83,133392.0,83.4006,83.4105,83.3417,83.3908,133392.0
2025-05-01 11:05:00,84.84,84.88,84.82,84.83,146294.0,83.4006,83.44,83.381,83.3908,146294.0
2025-05-01 11:10:00,84.83,84.91,84.83,84.9,88800.0,83.3908,83.4695,83.3908,83.4596,88800.0
2025-05-01 11:15:00,84.9,84.97,84.89,84.89,423340.0,83.4596,83.5284,83.4498,83.4498,423340.0
2025-05-01 11:20:00,84.89,84.9,84.83,84.83,123571.0,83.4498,83.4596,83.3908,83.3908,123571.0
2025-05-01 11:25:00,84.83,84.88,84.82,84.84,94001.0,83.3908,83.44,83.381,83.4006,94001.0
2025-05-01 11:30:00,84.84,84.85,84.72,84.73,65305.0,83.4006,83.4105,83.2827,83.2925,65305.0
2025-05-01 11:35:00,84.73,84.77,84.69,84.7,82923.0,83.2925,83.3318,83.2532,83.263,82923.0
2025-05-01 11:40:00,84.71,84.72,84.61,84.61,68870.0,83.2729,83.2827,83.1745,83.1745,68870.0
2025-05-01 11:45:00,84.61,84.63,84.57,84.59,69589.0,83.1745,83.1942,83.1352,83.1549,69589.0
2025-05-01 11:50:00,84.58,84.6,84.52,84.53,17973.0,83.1451,83.1647,83.0861,83.0959,17973.0
2025-05-01 11:55:00,84.52,84.52,84.4,84.46,88701.0,83.0861,83.0861,82.9681,83.0271,88701.0
2025-05-01 12:00:00,84.46,84.49,84.4,84.45,40531.0,83.0271,83.0566,82.9681,83.0173,40531.0
2025-05-01 12:05:00,84.47,84.54,84.45,84.54,52239.0,83.0369,83.1057,83.0173,83.1057,52239.0
2025-05-01 12:10:00,84.53,84.53,84.47,84.49,36288.0,83.0959,83.0959,83.0369,83.0566,36288.0
2025-05-01 12:15:00,84.47,84.47,84.36,84.44,108527.0,83.0369,83.0369,82.9288,83.0074,108527.0
2025-05-01 12:20:00,84.44,84.45,84.4,84.41,138120.0,83.0074,83.0173,82.9681,82.9779,138120.0
2025-05-01 12:25:00,84.41,84.52,84.41,84.5,49786.0,82.9779,83.0861,82.9779,83.0664,49786.0
2025-05-01 12:30:00,84.49,84.55,84.49,84.53,185882.0,83.0566,83.1156,83.0566,83.0959,185882.0
2025-05-01 12:35:00,84.54,84.6,84.53,84.59,65178.0,83.1057,83.1647,83.0959,83.1549,65178.0
2025-05-01 12:40:00,84.58,84.58,84.5,84.53,20898.0,83.1451,83.1451,83.0664,83.0959,20898.0
2025-05-01 12:45:00,84.53,84.55,84.48,84.51,39015.0,83.0959,83.1156,83.0468,83.0762,39015.0
2025-05-01 12:50:00,84.5,84.56,84.47,84.54,37542.0,83.0664,83.1254,83.0369,83.1057,37542.0
2025-05-01 12:55:00,84.54,84.6,84.52,84.54,70419.0,83.1057,83.1647,83.0861,83.1057,70419.0
2025-05-01 13:00:00,84.53,84.64,84.53,84.64,42309.0,83.0959,83.204,83.0959,83.204,42309.0
2025-05-01 13:05:00,84.65,84.69,84.6,84.69,41788.0,83.2139,83.2532,83.1647,83.2532,41788.0
2025-05-01 13:10:00,84.69,84.7,84.66,84.7,42100.0,83.2532,83.263,83.2237,83.263,42100.0
2025-05-01 13:15:00,84.71,84.74,84.7,84.71,44844.0,83.2729,83.3023,83.263,83.2729,44844.0
2025-05-01 13:20:00,84.7,84.72,84.67,84.68,75457.0,83.263,83.2827,83.2335,83.2434,75457.0
2025-05-01 13:25:00,84.69,84.7,84.61,84.63,44922.0,83.2532,83.263,83.1745,83.1942,44922.0
2025-05-01 13:30:00,84.63,84.67,84.62,84.67,29132.0,83.1942,83.2335,83.1844,83.2335,29132.0
2025-05-01 13:35:00,84.68,84.68,84.62,84.63,53967.0,83.2434,83.2434,83.1844,83.1942,53967.0
2025-05-01 13:40:00,84.62,84.62,84.54,84.55,12672.0,83.1844,83.1844,83.1057,83.1156,12672.0
2025-05-01 13:45:00,84.55,84.6,84.51,84.59,15792.0,83.1156,83.1647,83.0762,83.1549,15792.0
2025-05-01 13:50:00,84.6,84.63,84.55,84.59,36647.0,83.1647,83.1942,83.1156,83.1549,36647.0
2025-05-01 13:55:00,84.59,84.62,84.55,84.59,117925.0,83.1549,83.1844,83.1156,83.1549,117925.0
2025-05-01 14:00:00,84.58,84.61,84.57,84.59,51086.0,83.1451,83.1745,83.1352,83.1549,51086.0
2025-05-01 14:05:00,84.61,84.74,84.6,84.72,17088.0,83.1745,83.3023,83.1647,83.2827,17088.0
2025-05-01 14:10:00,84.72,84.76,84.71,84.74,29029.0,83.2827,83.322,83.2729,83.3023,29029.0
2025-05-01 14:15:00,84.74,84.78,84.73,84.74,25148.0,83.3023,83.3417,83.2925,83.3023,25148.0
2025-05-01 14:20:00,84.73,84.74,84.68,84.7,250723.0,83.2925,83.3023,83.2434,83.263,250723.0
2025-05-01 14:25:00,84.7,84.72,84.62,84.72,224961.0,83.263,83.2827,83.1844,83.2827,224961.0
2025-05-01 14:30:00,84.72,84.77,84.71,84.76,91578.0,83.2827,83.3318,83.2729,83.322,91578.0
2025-05-01 14:35:00,84.75,84.78,84.75,84.77,20902.0,83.3122,83.3417,83.3122,83.3318,20902.0
2025-05-01 14:40:00,84.78,84.83,84.76,84.8,24441.0,83.3417,83.3908,83.322,83.3613,24441.0
2025-05-01 14:45:00,84.81,84.87,84.8,84.82,232232.0,83.3712,83.4301,83.3613,83.381,232232.0
2025-05-01 14:50:00,84.83,84.83,84.76,84.77,47553.0,83.3908,83.3908,83.322,83.3318,47553.0
2025-05-01 14:55:00,84.76,84.77,84.73,84.75,76899.0,83.322,83.3318,83.2925,83.3122,76899.0
2025-05-01 15:00:00,84.75,84.79,84.71,84.79,61361.0,83.3122,83.3515,83.2729,83.3515,61361.0
2025-05-01 15:05:00,84.79,84.8,84.74,84.75,64201.0,83.3515,83.3613,83.3023,83.3122,64201.0
2025-05-01 15:10:00,84.74,84.78,84.69,84.78,39262.0,83.3023,83.3417,83.2532,83.3417,39262.0
2025-05-01 15:15:00,84.78,84.82,84.75,84.8,103763.0,83.3417,83.381,83.3122,83.3613,103763.0
2025-05-01 15:20:00,84.8,84.84,84.8,84.82,46113.0,83.3613,83.4006,83.3613,83.381,46113.0
2025-05-01 15:25:00,84.81,84.87,84.81,84.86,30952.0,83.3712,83.4301,83.3712,83.4203,30952.0
2025-05-01 15:30:00,84.86,84.89,84.84,84.86,105991.0,83.4203,83.4498,83.4006,83.4203,105991.0
2025-05-01 15:35:00,84.87,84.88,84.82,84.84,89167.0,83.4301,83.44,83.381,83.4006,89167.0
2025-05-01 15:40:00,84.84,84.85,84.81,84.84,49541.0,83.4006,83.4105,83.3712,83.4006,49541.0
2025-05-01 15:45:00,84.84,84.91,84.83,84.89,114350.0,83.4006,83.4695,83.3908,83.4498,114350.0
2025-05-01 15:50:00,84.89,84.9,84.7,84.73,247817.0,83.4498,83.4596,83.263,83.2925,247817.0
2025-05-01 15:55:00,84.74,84.75,84.43,84.48,726893.0,83.3023,83.3122,82.9976,83.0468,726893.0
2025-05-02 09:30:00,85.96,86.0,85.91,85.91,450878.0,84.5016,84.541,84.4525,84.4525,450878.0
2025-05-02 09:35:00,85.92,86.06,85.89,86.05,127551.0,84.4623,84.5999,84.4328,84.5901,127551.0
2025-05-02 09:40:00,86.05,86.09,85.93,86.01,426124.0,84.5901,84.6294,84.4722,84.5508,426124.0
2025-05-02 09:45:00,86.01,86.03,85.91,85.97,137964.0,84.5508,84.5705,84.4525,84.5115,137964.0
2025-05-02 09:50:00,85.97,86.01,85.81,85.9,181707.0,84.5115,84.5508,84.3542,84.4427,181707.0
2025-05-02 09:55:00,85.89,85.91,85.82,85.89,39967.0,84.4328,84.4525,84.364,84.4328,39967.0
2025-05-02 10:00:00,85.9,86.01,85.88,85.9,116419.0,84.4427,84.5508,84.423,84.4427,116419.0
2025-05-02 10:05:00,85.91,85.98,85.89,85.95,36333.0,84.4525,84.5213,84.4328,84.4918,36333.0
2025-05-02 10:10:00,85.95,86.01,85.94,86.0,98115.0,84.4918,84.5508,84.482,84.541,98115.0
2025-05-02 10:15:00,86.0,86.01,85.95,85.98,68482.0,84.541,84.5508,84.4918,84.5213,68482.0
2025-05-02 10:20:00,85.98,86.06,85.94,86.05,135813.0,84.5213,84.5999,84.482,84.5901,135813.0
2025-05-02 10:25:00,86.06,86.17,86.06,86.17,360288.0,84.5999,84.7081,84.5999,84.7081,360288.0
2025-05-02 10:30:00,86.17,86.19,86.11,86.16,93505.0,84.7081,84.7277,84.6491,84.6983,93505.0
2025-05-02 10:35:00,86.16,86.21,86.13,86.2,161607.0,84.6983,84.7474,84.6688,84.7376,161607.0
2025-05-02 10:40:00,86.2,86.21,86.12,86.15,304795.0,84.7376,84.7474,84.6589,84.6884,304795.0
2025-05-02 10:45:00,86.15,86.22,86.13,86.2,103321.0,84.6884,84.7572,84.6688,84.7376,103321.0
2025-05-02 10:50:00,86.2,86.24,86.16,86.22,109040.0,84.7376,84.7769,84.6983,84.7572,109040.0
2025-05-02 10:55:00,86.23,86.3,86.23,86.28,760967.0,84.7671,84.8359,84.7671,84.8162,760967.0
2025-05-02 11:00:00,86.28,86.29,86.22,86.25,114588.0,84.8162,84.826,84.7572,84.7867,114588.0
2025-05-02 11:05:00,86.25,86.26,86.19,86.2,104635.0,84.7867,84.7966,84.7277,84.7376,104635.0
2025-05-02 11:10:00,86.2,86.24,86.2,86.22,315624.0,84.7376,84.7769,84.7376,84.7572,315624.0
2025-05-02 11:15:00,86.21,86.22,86.12,86.13,76715.0,84.7474,84.7572,84.6589,84.6688,76715.0
2025-05-02 11:20:00,86.13,86.14,86.03,86.05,178420.0,84.6688,84.6786,84.5705,84.5901,178420.0
2025-05-02 11:25:00,86.04,86.04,85.93,85.96,146475.0,84.5803,84.5803,84.4722,84.5016,146475.0
2025-05-02 11:30:00,85.97,86.01,85.91,86.0,781750.0,84.5115,84.5508,84.4525,84.541,781750.0
2025-05-02 11:35:00,86.01,86.02,85.95,86.01,290824.0,84.5508,84.5606,84.4918,84.5508,290824.0
2025-05-02 11:40:00,86.01,86.03,85.96,85.97,134039.0,84.5508,84.5705,84.5016,84.5115,134039.0
2025-05-02 11:45:00,85.97,86.0,85.94,85.95,85573.0,84.5115,84.541,84.482,84.4918,85573.0
2025-05-02 11:50:00,85.94,85.97,85.9,85.91,39708.0,84.482,84.5115,84.4427,84.4525,39708.0
2025-05-02 11:55:00,85.91,85.96,85.91,85.92,57998.0,84.4525,84.5016,84.4525,84.4623,57998.0
2025-05-02 12:00:00,85.92,86.11,85.92,86.08,767654.0,84.4623,84.6491,84.4623,84.6196,767654.0
2025-05-02 12:05:00,86.07,86.11,86.01,86.08,116446.0,84.6098,84.6491,84.5508,84.6196,116446.0
2025-05-02 12:10:00,86.07,86.13,86.02,86.12,61061.0,84.6098,84.6688,84.5606,84.6589,61061.0
2025-05-02 12:15:00,86.12,86.13,86.05,86.1,70658.0,84.6589,84.6688,84.5901,84.6393,70658.0
2025-05-02 12:20:00,86.11,86.12,86.07,86.09,161240.0,84.6491,84.6589,84.6098,84.6294,161240.0
2025-05-02 12:25:00,86.11,86.13,86.07,86.08,119010.0,84.6491,84.6688,84.6098,84.6196,119010.0
2025-05-02 12:30:00,86.08,86.1,86.06,86.09,109483.0,84.6196,84.6393,84.5999,84.6294,109483.0
2025-05-02 12:35:00,86.09,86.12,86.05,86.11,90483.0,84.6294,84.6589,84.5901,84.6491,90483.0
2025-05-02 12:40:00,86.11,86.14,86.08,86.14,84739.0,84.6491,84.6786,84.6196,84.6786,84739.0
2025-05-02 12:45:00,86.13,86.13,86.06,86.06,57851.0,84.6688,84.6688,84.5999,84.5999,57851.0
2025-05-02 12:50:00,86.07,86.07,86.01,86.04,102519.0,84.6098,84.6098,84.5508,84.5803,102519.0
2025-05-02 12:55:00,86.04,86.06,86.01,86.02,131185.0,84.5803,84.5999,84.5508,84.5606,131185.0
2025-05-02 13:00:00,86.02,86.02,85.97,85.98,95905.0,84.5606,84.5606,84.5115,84.5213,95905.0
2025-05-02 13:05:00,85.98,85.98,85.94,85.95,91034.0,84.5213,84.5213,84.482,84.4918,91034.0
2025-05-02 13:10:00,85.95,85.97,85.9,85.91,42131.0,84.4918,84.5115,84.4427,84.4525,42131.0
2025-05-02 13:15:00,85.92,85.94,85.88,85.94,43455.0,84.4623,84.482,84.423,84.482,43455.0
2025-05-02 13:20:00,85.94,86.01,85.93,85.98,23831.0,84.482,84.5508,84.4722,84.5213,23831.0
2025-05-02 13:25:00,85.98,86.01,85.95,85.98,34224.0,84.5213,84.5508,84.4918,84.5213,34224.0
2025-05-02 13:30:00,85.99,86.05,85.99,86.05,41827.0,84.5311,84.5901,84.5311,84.5901,41827.0
2025-05-02 13:35:00,86.05,86.07,86.03,86.05,150906.0,84.5901,84.6098,84.5705,84.5901,150906.0
2025-05-02 13:40:00,86.05,86.05,85.97,86.0,75027.0,84.5901,84.5901,84.5115,84.541,75027.0
2025-05-02 13:45:00,86.01,86.05,86.0,86.03,54304.0,84.5508,84.5901,84.541,84.5705,54304.0
2025-05-02 13:50:00,86.03,86.05,86.02,86.04,19351.0,84.5705,84.5901,84.5606,84.5803,19351.0
2025-05-02 13:55:00,86.04,86.04,85.96,85.97,66962.0,84.5803,84.5803,84.5016,84.5115,66962.0
2025-05-02 14:00:00,85.98,86.04,85.98,86.04,82591.0,84.5213,84.5803,84.5213,84.5803,82591.0
2025-05-02 14:05:00,86.05,86.07,86.04,86.06,66453.0,84.5901,84.6098,84.5803,84.5999,66453.0
2025-05-02 14:10:00,86.06,86.09,86.05,86.07,98275.0,84.5999,84.6294,84.5901,84.6098,98275.0
2025-05-02 14:15:00,86.06,86.08,86.04,86.04,39075.0,84.5999,84.6196,84.5803,84.5803,39075.0
2025-05-02 14:20:00,86.04,86.07,86.01,86.06,150200.0,84.5803,84.6098,84.5508,84.5999,150200.0
2025-05-02 14:25:00,86.06,86.08,86.04,86.06,53880.0,84.5999,84.6196,84.5803,84.5999,53880.0
2025-05-02 14:30:00,86.06,86.07,86.04,86.06,44174.0,84.5999,84.6098,84.5803,84.5999,44174.0
2025-05-02 14:35:00,86.06,86.12,86.05,86.08,23707.0,84.5999,84.6589,84.5901,84.6196,23707.0
2025-05-02 14:40:00,86.08,86.09,86.03,86.06,72180.0,84.6196,84.6294,84.5705,84.5999,72180.0
2025-05-02 14:45:00,86.05,86.06,85.95,85.96,144638.0,84.5901,84.5999,84.4918,84.5016,144638.0
2025-05-02 14:50:00,85.96,85.98,85.92,85.97,248909.0,84.5016,84.5213,84.4623,84.5115,248909.0
2025-05-02 14:55:00,85.97,86.03,85.95,86.0,286392.0,84.5115,84.5705,84.4918,84.541,286392.0
2025-05-02 15:00:00,86.0,86.01,85.96,85.97,591500.0,84.541,84.5508,84.5016,84.5115,591500.0
2025-05-02 15:05:00,85.97,86.02,85.94,86.02,85427.0,84.5115,84.5606,84.482,84.5606,85427.0
2025-05-02 15:10:00,86.02,86.02,85.98,86.0,42953.0,84.5606,84.5606,84.5213,84.541,42953.0
2025-05-02 15:15:00,86.0,86.1,85.98,86.09,132328.0,84.541,84.6393,84.5213,84.6294,132328.0
2025-05-02 15:20:00,86.09,86.15,86.08,86.15,82138.0,84.6294,84.6884,84.6196,84.6884,82138.0
2025-05-02 15:25:00,86.14,86.15,86.12,86.13,221147.0,84.6786,84.6884,84.6589,84.6688,221147.0
2025-05-02 15:30:00,86.12,86.13,86.09,86.1,168635.0,84.6589,84.6688,84.6294,84.6393,168635.0
2025-05-02 15:35:00,86.1,86.12,86.06,86.11,40469.0,84.6393,84.6589,84.5999,84.6491,40469.0
2025-05-02 15:40:00,86.12,86.13,86.09,86.13,147872.0,84.6589,84.6688,84.6294,84.6688,147872.0
2025-05-02 15:45:00,86.12,86.12,86.05,86.06,193132.0,84.6589,84.6589,84.5901,84.5999,193132.0
2025-05-02 15:50:00,86.06,86.15,86.05,86.1,387846.0,84.5999,84.6884,84.5901,84.6393,387846.0
2025-05-02 15:55:00,86.09,86.13,86.05,86.07,835161.0,84.6294,84.6688,84.5901,84.6098,835161.0
2025-05-05 09:30:00,86.37,86.39,86.23,86.3,271144.0,84.9047,84.9243,84.7671,84.8359,271144.0
2025-05-05 09:35:00,86.3,86.34,86.29,86.31,51105.0,84.8359,84.8752,84.826,84.8457,51105.0
2025-05-05 09:40:00,86.31,86.34,86.28,86.32,55366.0,84.8457,84.8752,84.8162,84.8555,55366.0
2025-05-05 09:45:00,86.32,86.36,86.3,86.35,79346.0,84.8555,84.8949,84.8359,84.885,79346.0
2025-05-05 09:50:00,86.35,86.36,86.27,86.3,49216.0,84.885,84.8949,84.8064,84.8359,49216.0
2025-05-05 09:55:00,86.31,86.35,86.3,86.31,122595.0,84.8457,84.885,84.8359,84.8457,122595.0
2025-05-05 10:00:00,86.31,86.38,86.27,86.29,189187.0,84.8457,84.9145,84.8064,84.826,189187.0
2025-05-05 10:05:00,86.29,86.35,86.25,86.34,74371.0,84.826,84.885,84.7867,84.8752,74371.0
2025-05-05 10:10:00,86.34,86.38,86.3,86.33,108224.0,84.8752,84.9145,84.8359,84.8654,108224.0
2025-05-05 10:15:00,86.34,86.38,86.31,86.36,30735.0,84.8752,84.9145,84.8457,84.8949,30735.0
2025-05-05 10:20:00,86.37,86.38,86.31,86.33,38704.0,84.9047,84.9145,84.8457,84.8654,38704.0
2025-05-05 10:25:00,86.33,86.38,86.32,86.38,33049.0,84.8654,84.9145,84.8555,84.9145,33049.0
2025-05-05 10:30:00,86.38,86.39,86.3,86.31,33176.0,84.9145,84.9243,84.8359,84.8457,33176.0
2025-05-05 10:35:00,86.31,86.42,86.3,86.4,124248.0,84.8457,84.9538,84.8359,84.9342,124248.0
2025-05-05 10:40:00,86.4,86.46,86.4,86.45,10250.0,84.9342,84.9932,84.9342,84.9833,10250.0
2025-05-05 10:45:00,86.45,86.45,86.42,86.45,48081.0,84.9833,84.9833,84.9538,84.9833,48081.0
2025-05-05 10:50:00,86.45,86.48,86.41,86.42,42828.0,84.9833,85.0128,84.944,84.9538,42828.0
2025-05-05 10:55:00,86.42,86.46,86.41,86.45,40683.0,84.9538,84.9932,84.944,84.9833,40683.0
2025-05-05 11:00:00,86.45,86.47,86.42,86.43,315212.0,84.9833,85.003,84.9538,84.9637,315212.0
2025-05-05 11:05:00,86.43,86.43,86.34,86.37,221922.0,84.9637,84.9637,84.8752,84.9047,221922.0
2025-05-05 11:10:00,86.37,86.4,86.35,86.39,155354.0,84.9047,84.9342,84.885,84.9243,155354.0
2025-05-05 11:15:00,86.39,86.41,86.37,86.41,19684.0,84.9243,84.944,84.9047,84.944,19684.0
2025-05-05 11:20:00,86.4,86.43,86.39,86.4,21569.0,84.9342,84.9637,84.9243,84.9342,21569.0
2025-05-05 11:25:00,86.4,86.4,86.32,86.34,47157.0,84.9342,84.9342,84.8555,84.8752,47157.0
2025-05-05 11:30:00,86.34,86.38,86.3,86.31,67952.0,84.8752,84.9145,84.8359,84.8457,67952.0
2025-05-05 11:35:00,86.3,86.32,86.27,86.28,98400.0,84.8359,84.8555,84.8064,84.8162,98400.0
2025-05-05 11:40:00,86.27,86.3,86.24,86.29,56879.0,84.8064,84.8359,84.7769,84.826,56879.0
2025-05-05 11:45:00,86.28,86.33,86.28,86.29,45540.0,84.8162,84.8654,84.8162,84.826,45540.0
2025-05-05 11:50:00,86.29,86.35,86.29,86.31,19130.0,84.826,84.885,84.826,84.8457,19130.0
2025-05-05 11:55:00,86.32,86.34,86.29,86.34,465255.0,84.8555,84.8752,84.826,84.8752,465255.0
2025-05-05 12:00:00,86.34,86.4,86.31,86.37,175345.0,84.8752,84.9342,84.8457,84.9047,175345.0
2025-05-05 12:05:00,86.37,86.41,86.32,86.33,293796.0,84.9047,84.944,84.8555,84.8654,293796.0
2025-05-05 12:10:00,86.33,86.36,86.32,86.34,24468.0,84.8654,84.8949,84.8555,84.8752,24468.0
2025-05-05 12:15:00,86.34,86.38,86.32,86.38,34878.0,84.8752,84.9145,84.8555,84.9145,34878.0
2025-05-05 12:20:00,86.38,86.38,86.35,86.36,35477.0,84.9145,84.9145,84.885,84.8949,35477.0
2025-05-05 12:25:00,86.36,86.37,86.34,86.35,23841.0,84.8949,84.9047,84.8752,84.885,23841.0
2025-05-05 12:30:00,86.36,86.37,86.34,86.35,31645.0,84.8949,84.9047,84.8752,84.885,31645.0
2025-05-05 12:35:00,86.36,86.37,86.33,86.35,58639.0,84.8949,84.9047,84.8654,84.885,58639.0
2025-05-05 12:40:00,86.36,86.38,86.35,86.37,95063.0,84.8949,84.9145,84.885,84.9047,95063.0
2025-05-05 12:45:00,86.37,86.38,86.32,86.33,39092.0,84.9047,84.9145,84.8555,84.8654,39092.0
2025-05-05 12:50:00,86.34,86.34,86.3,86.33,18027.0,84.8752,84.8752,84.8359,84.8654,18027.0
2025-05-05 12:55:00,86.32,86.33,86.28,86.31,33410.0,84.8555,84.8654,84.8162,84.8457,33410.0
2025-05-05 13:00:00,86.3,86.31,86.26,86.3,101977.0,84.8359,84.8457,84.7966,84.8359,101977.0
2025-05-05 13:05:00,86.29,86.29,86.27,86.28,111656.0,84.826,84.826,84.8064,84.8162,111656.0
2025-05-05 13:10:00,86.29,86.31,86.27,86.28,44838.0,84.826,84.8457,84.8064,84.8162,44838.0
2025-05-05 13:15:00,86.27,86.28,86.25,86.28,11411.0,84.8064,84.8162,84.7867,84.8162,11411.0
2025-05-05 13:20:00,86.27,86.28,86.25,86.27,30992.0,84.8064,84.8162,84.7867,84.8064,30992.0
2025-05-05 13:25:00,86.27,86.29,86.26,86.28,17690.0,84.8064,84.826,84.7966,84.8162,17690.0
2025-05-05 13:30:00,86.27,86.33,86.26,86.3,52290.0,84.8064,84.8654,84.7966,84.8359,52290.0
2025-05-05 13:35:00,86.31,86.32,86.29,86.31,177361.0,84.8457,84.8555,84.826,84.8457,177361.0
2025-05-05 13:40:00,86.3,86.31,86.29,86.29,76459.0,84.8359,84.8457,84.826,84.826,76459.0
2025-05-05 13:45:00,86.29,86.33,86.28,86.33,66856.0,84.826,84.8654,84.8162,84.8654,66856.0
2025-05-05 13:50:00,86.33,86.35,86.32,86.33,79132.0,84.8654,84.885,84.8555,84.8654,79132.0
2025-05-05 13:55:00,86.33,86.33,86.29,86.3,152880.0,84.8654,84.8654,84.826,84.8359,152880.0
2025-05-05 14:00:00,86.3,86.33,86.29,86.33,31595.0,84.8359,84.8654,84.826,84.8654,31595.0
2025-05-05 14:05:00,86.33,86.37,86.32,86.37,21819.0,84.8654,84.9047,84.8555,84.9047,21819.0
2025-05-05 14:10:00,86.36,86.4,86.36,86.4,92757.0,84.8949,84.9342,84.8949,84.9342,92757.0
2025-05-05 14:15:00,86.4,86.4,86.38,86.39,66440.0,84.9342,84.9342,84.9145,84.9243,66440.0
2025-05-05 14:20:00,86.39,86.39,86.37,86.38,24777.0,84.9243,84.9243,84.9047,84.9145,24777.0
2025-05-05 14:25:00,86.38,86.38,86.35,86.35,17622.0,84.9145,84.9145,84.885,84.885,17622.0
2025-05-05 14:30:00,86.36,86.39,86.36,86.39,26017.0,84.8949,84.9243,84.8949,84.9243,26017.0
2025-05-05 14:35:00,86.4,86.4,86.38,86.4,26743.0,84.9342,84.9342,84.9145,84.9342,26743.0
2025-05-05 14:40:00,86.4,86.41,86.38,86.4,12685.0,84.9342,84.944,84.9145,84.9342,12685.0
2025-05-05 14:45:00,86.4,86.41,86.38,86.4,19999.0,84.9342,84.944,84.9145,84.9342,19999.0
2025-05-05 14:50:00,86.4,86.42,86.39,86.42,46799.0,84.9342,84.9538,84.9243,84.9538,46799.0
2025-05-05 14:55:00,86.41,86.42,86.38,86.38,64162.0,84.944,84.9538,84.9145,84.9145,64162.0
2025-05-05 15:00:00,86.38,86.4,86.34,86.4,19734.0,84.9145,84.9342,84.8752,84.9342,19734.0
2025-05-05 15:05:00,86.41,86.44,86.41,86.42,37837.0,84.944,84.9735,84.944,84.9538,37837.0
2025-05-05 15:10:00,86.43,86.43,86.4,86.4,89595.0,84.9637,84.9637,84.9342,84.9342,89595.0
2025-05-05 15:15:00,86.41,86.43,86.4,86.41,28545.0,84.944,84.9637,84.9342,84.944,28545.0
2025-05-05 15:20:00,86.4,86.4,86.35,86.37,83408.0,84.9342,84.9342,84.885,84.9047,83408.0
2025-05-05 15:25:00,86.37,86.4,86.36,86.38,199449.0,84.9047,84.9342,84.8949,84.9145,199449.0
2025-05-05 15:30:00,86.38,86.38,86.35,86.37,46778.0,84.9145,84.9145,84.885,84.9047,46778.0
2025-05-05 15:35:00,86.37,86.43,86.36,86.4,140518.0,84.9047,84.9637,84.8949,84.9342,140518.0
2025-05-05 15:40:00,86.4,86.42,86.32,86.34,264314.0,84.9342,84.9538,84.8555,84.8752,264314.0
2025-05-05 15:45:00,86.34,86.35,86.28,86.33,378379.0,84.8752,84.885,84.8162,84.8654,378379.0
2025-05-05 15:50:00,86.33,86.37,86.24,86.26,345953.0,84.8654,84.9047,84.7769,84.7966,345953.0
2025-05-05 15:55:00,86.26,86.28,86.24,86.27,428362.0,84.7966,84.8162,84.7769,84.8064,428362.0
2025-05-06 09:30:00,86.21,86.29,86.19,86.28,249436.0,84.7474,84.826,84.7277,84.8162,249436.0
2025-05-06 09:35:00,86.28,86.31,86.25,86.27,46688.0,84.8162,84.8457,84.7867,84.8064,46688.0
2025-05-06 09:40:00,86.26,86.31,86.23,86.24,81941.0,84.7966,84.8457,84.7671,84.7769,81941.0
2025-05-06 09:45:00,86.23,86.26,86.19,86.22,153960.0,84.7671,84.7966,84.7277,84.7572,153960.0
2025-05-06 09:50:00,86.21,86.21,86.11,86.14,32388.0,84.7474,84.7474,84.6491,84.6786,32388.0
2025-05-06 09:55:00,86.12,86.19,86.11,86.17,19758.0,84.6589,84.7277,84.6491,84.7081,19758.0
2025-05-06 10:00:00,86.17,86.19,86.12,86.16,374269.0,84.7081,84.7277,84.6589,84.6983,374269.0
2025-05-06 10:05:00,86.16,86.21,86.14,86.2,110284.0,84.6983,84.7474,84.6786,84.7376,110284.0
2025-05-06 10:10:00,86.2,86.25,86.2,86.22,34713.0,84.7376,84.7867,84.7376,84.7572,34713.0
2025-05-06 10:15:00,86.22,86.44,86.21,86.36,187415.0,84.7572,84.9735,84.7474,84.8949,187415.0
2025-05-06 10:20:00,86.36,86.41,86.36,86.38,83804.0,84.8949,84.944,84.8949,84.9145,83804.0
2025-05-06 10:25:00,86.39,86.39,86.33,86.36,67766.0,84.9243,84.9243,84.8654,84.8949,67766.0
2025-05-06 10:30:00,86.35,86.39,86.33,86.37,113202.0,84.885,84.9243,84.8654,84.9047,113202.0
2025-05-06 10:35:00,86.37,86.37,86.32,86.34,50064.0,84.9047,84.9047,84.8555,84.8752,50064.0
2025-05-06 10:40:00,86.34,86.34,86.23,86.25,43449.0,84.8752,84.8752,84.7671,84.7867,43449.0
2025-05-06 10:45:00,86.26,86.33,86.24,86.31,87482.0,84.7966,84.8654,84.7769,84.8457,87482.0
2025-05-06 10:50:00,86.31,86.31,86.22,86.22,34580.0,84.8457,84.8457,84.7572,84.7572,34580.0
2025-05-06 10:55:00,86.23,86.28,86.22,86.26,137078.0,84.7671,84.8162,84.7572,84.7966,137078.0
2025-05-06 11:00:00,86.26,86.32,86.23,86.29,36338.0,84.7966,84.8555,84.7671,84.826,36338.0
2025-05-06 11:05:00,86.29,86.33,86.28,86.28,24998.0,84.826,84.8654,84.8162,84.8162,24998.0
2025-05-06 11:10:00,86.29,86.34,86.27,86.32,25917.0,84.826,84.8752,84.8064,84.8555,25917.0
2025-05-06 11:15:00,86.33,86.34,86.3,86.31,46998.0,84.8654,84.8752,84.8359,84.8457,46998.0
2025-05-06 11:20:00,86.31,86.36,86.31,86.34,25143.0,84.8457,84.8949,84.8457,84.8752,25143.0
2025-05-06 11:25:00,86.34,86.35,86.28,86.33,53710.0,84.8752,84.885,84.8162,84.8654,53710.0
2025-05-06 11:30:00,86.32,86.36,86.29,86.33,57758.0,84.8555,84.8949,84.826,84.8654,57758.0
2025-05-06 11:35:00,86.33,86.35,86.31,86.33,16385.0,84.8654,84.885,84.8457,84.8654,16385.0
2025-05-06 11:40:00,86.34,86.35,86.21,86.22,66757.0,84.8752,84.885,84.7474,84.7572,66757.0
2025-05-06 11:45:00,86.23,86.24,86.2,86.22,33921.0,84.7671,84.7769,84.7376,84.7572,33921.0
2025-05-06 11:50:00,86.23,86.23,86.17,86.18,275796.0,84.7671,84.7671,84.7081,84.7179,275796.0
2025-05-06 11:55:00,86.17,86.22,86.17,86.19,164826.0,84.7081,84.7572,84.7081,84.7277,164826.0
2025-05-06 12:00:00,86.19,86.25,86.19,86.23,74806.0,84.7277,84.7867,84.7277,84.7671,74806.0
2025-05-06 12:05:00,86.23,86.23,86.16,86.16,42893.0,84.7671,84.7671,84.6983,84.6983,42893.0
2025-05-06 12:10:00,86.17,86.4,86.16,86.37,260418.0,84.7081,84.9342,84.6983,84.9047,260418.0
2025-05-06 12:15:00,86.37,86.4,86.31,86.38,85855.0,84.9047,84.9342,84.8457,84.9145,85855.0
2025-05-06 12:20:00,86.37,86.39,86.22,86.26,179585.0,84.9047,84.9243,84.7572,84.7966,179585.0
2025-05-06 12:25:00,86.27,86.31,86.25,86.29,41009.0,84.8064,84.8457,84.7867,84.826,41009.0
2025-05-06 12:30:00,86.29,86.36,86.29,86.36,46431.0,84.826,84.8949,84.826,84.8949,46431.0
2025-05-06 12:35:00,86.37,86.38,86.34,86.35,51135.0,84.9047,84.9145,84.8752,84.885,51135.0
2025-05-06 12:40:00,86.35,86.35,86.22,86.22,77346.0,84.885,84.885,84.7572,84.7572,77346.0
2025-05-06 12:45:00,86.22,86.22,86.18,86.2,56276.0,84.7572,84.7572,84.7179,84.7376,56276.0
2025-05-06 12:50:00,86.19,86.2,86.15,86.19,48350.0,84.7277,84.7376,84.6884,84.7277,48350.0
2025-05-06 12:55:00,86.19,86.21,86.1,86.11,88254.0,84.7277,84.7474,84.6393,84.6491,88254.0
2025-05-06 13:00:00,86.11,86.22,86.1,86.18,77868.0,84.6491,84.7572,84.6393,84.7179,77868.0
2025-05-06 13:05:00,86.19,86.3,86.19,86.29,56608.0,84.7277,84.8359,84.7277,84.826,56608.0
2025-05-06 13:10:00,86.28,86.29,86.25,86.29,43470.0,84.8162,84.826,84.7867,84.826,43470.0
2025-05-06 13:15:00,86.29,86.35,86.28,86.33,18221.0,84.826,84.885,84.8162,84.8654,18221.0
2025-05-06 13:20:00,86.33,86.33,86.22,86.23,44960.0,84.8654,84.8654,84.7572,84.7671,44960.0
2025-05-06 13:25:00,86.24,86.27,86.21,86.24,16385.0,84.7769,84.8064,84.7474,84.7769,16385.0
2025-05-06 13:30:00,86.24,86.3,86.24,86.27,14326.0,84.7769,84.8359,84.7769,84.8064,14326.0
2025-05-06 13:35:00,86.27,86.29,86.18,86.18,19289.0,84.8064,84.826,84.7179,84.7179,19289.0
2025-05-06 13:40:00,86.17,86.17,86.12,86.13,23867.0,84.7081,84.7081,84.6589,84.6688,23867.0
2025-05-06 13:45:00,86.11,86.12,86.08,86.09,17698.0,84.6491,84.6589,84.6196,84.6294,17698.0
2025-05-06 13:50:00,86.09,86.12,86.08,86.09,35189.0,84.6294,84.6589,84.6196,84.6294,35189.0
2025-05-06 13:55:00,86.09,86.1,86.06,86.09,66100.0,84.6294,84.6393,84.5999,84.6294,66100.0
2025-05-06 14:00:00,86.08,86.17,86.07,86.13,210559.0,84.6196,84.7081,84.6098,84.6688,210559.0
2025-05-06 14:05:00,86.13,86.14,86.09,86.12,47476.0,84.6688,84.6786,84.6294,84.6589,47476.0
2025-05-06 14:10:00,86.12,86.12,86.05,86.07,31871.0,84.6589,84.6589,84.5901,84.6098,31871.0
2025-05-06 14:15:00,86.08,86.13,86.07,86.12,30472.0,84.6196,84.6688,84.6098,84.6589,30472.0
2025-05-06 14:20:00,86.13,86.19,86.13,86.19,38191.0,84.6688,84.7277,84.6688,84.7277,38191.0
2025-05-06 14:25:00,86.18,86.25,86.18,86.24,57936.0,84.7179,84.7867,84.7179,84.7769,57936.0
2025-05-06 14:30:00,86.24,86.29,86.23,86.28,32924.0,84.7769,84.826,84.7671,84.8162,32924.0
2025-05-06 14:35:00,86.29,86.29,86.26,86.28,93205.0,84.826,84.826,84.7966,84.8162,93205.0
2025-05-06 14:40:00,86.28,86.32,86.24,86.25,73206.0,84.8162,84.8555,84.7769,84.7867,73206.0
2025-05-06 14:45:00,86.26,86.28,86.24,86.25,24959.0,84.7966,84.8162,84.7769,84.7867,24959.0
2025-05-06 14:50:00,86.26,86.28,86.22,86.28,67340.0,84.7966,84.8162,84.7572,84.8162,67340.0
2025-05-06 14:55:00,86.27,86.32,86.27,86.32,55153.0,84.8064,84.8555,84.8064,84.8555,55153.0
2025-05-06 15:00:00,86.31,86.33,86.27,86.29,79893.0,84.8457,84.8654,84.8064,84.826,79893.0
2025-05-06 15:05:00,86.28,86.28,86.21,86.23,34290.0,84.8162,84.8162,84.7474,84.7671,34290.0
2025-05-06 15:10:00,86.22,86.28,86.21,86.28,48518.0,84.7572,84.8162,84.7474,84.8162,48518.0
2025-05-06 15:15:00,86.28,86.29,86.23,86.23,57937.0,84.8162,84.826,84.7671,84.7671,57937.0
2025-05-06 15:20:00,86.23,86.26,86.22,86.25,51849.0,84.7671,84.7966,84.7572,84.7867,51849.0
2025-05-06 15:25:00,86.26,86.3,86.25,86.3,34572.0,84.7966,84.8359,84.7867,84.8359,34572.0
2025-05-06 15:30:00,86.29,86.34,86.27,86.29,38397.0,84.826,84.8752,84.8064,84.826,38397.0
2025-05-06 15:35:00,86.29,86.3,86.27,86.28,55798.0,84.826,84.8359,84.8064,84.8162,55798.0
2025-05-06 15:40:00,86.29,86.33,86.28,86.33,128906.0,84.826,84.8654,84.8162,84.8654,128906.0
2025-05-06 15:45:00,86.33,86.34,86.31,86.32,360716.0,84.8654,84.8752,84.8457,84.8555,360716.0
2025-05-06 15:50:00,86.32,86.34,86.18,86.23,543206.0,84.8555,84.8752,84.7179,84.7671,543206.0
2025-05-06 15:55:00,86.22,86.23,86.12,86.13,1318798.0,84.7572,84.7671,84.6589,84.6688,1318798.0
2025-05-07 09:30:00,85.93,85.96,85.87,85.91,164470.0,84.4722,84.5016,84.4132,84.4525,164470.0
2025-05-07 09:35:00,85.9,85.9,85.81,85.81,94853.0,84.4427,84.4427,84.3542,84.3542,94853.0
2025-05-07 09:40:00,85.81,85.92,85.79,85.91,93576.0,84.3542,84.4623,84.3345,84.4525,93576.0
2025-05-07 09:45:00,85.91,85.95,85.83,85.85,152069.0,84.4525,84.4918,84.3738,84.3935,152069.0
2025-05-07 09:50:00,85.85,85.91,85.84,85.91,69391.0,84.3935,84.4525,84.3837,84.4525,69391.0
2025-05-07 09:55:00,85.9,86.11,85.9,86.07,83927.0,84.4427,84.6491,84.4427,84.6098,83927.0
2025-05-07 10:00:00,86.06,86.06,86.01,86.03,52889.0,84.5999,84.5999,84.5508,84.5705,52889.0
2025-05-07 10:05:00,86.04,86.08,85.99,86.0,102023.0,84.5803,84.6196,84.5311,84.541,102023.0
2025-05-07 10:10:00,86.0,86.02,85.96,85.96,68603.0,84.541,84.5606,84.5016,84.5016,68603.0
2025-05-07 10:15:00,85.96,86.0,85.93,85.98,57356.0,84.5016,84.541,84.4722,84.5213,57356.0
2025-05-07 10:20:00,85.98,86.03,85.97,86.01,76247.0,84.5213,84.5705,84.5115,84.5508,76247.0
2025-05-07 10:25:00,86.0,86.07,85.97,86.05,34661.0,84.541,84.6098,84.5115,84.5901,34661.0
2025-05-07 10:30:00,86.05,86.11,86.05,86.1,53763.0,84.5901,84.6491,84.5901,84.6393,53763.0
2025-05-07 10:35:00,86.11,86.11,86.07,86.11,48112.0,84.6491,84.6491,84.6098,84.6491,48112.0
2025-05-07 10:40:00,86.11,86.13,86.1,86.13,34796.0,84.6491,84.6688,84.6393,84.6688,34796.0
2025-05-07 10:45:00,86.14,86.15,86.07,86.08,47356.0,84.6786,84.6884,84.6098,84.6196,47356.0
2025-05-07 10:50:00,86.07,86.09,85.99,86.0,110185.0,84.6098,84.6294,84.5311,84.541,110185.0
2025-05-07 10:55:00,85.99,86.02,85.95,85.98,75856.0,84.5311,84.5606,84.4918,84.5213,75856.0
2025-05-07 11:00:00,85.97,85.99,85.92,85.98,52308.0,84.5115,84.5311,84.4623,84.5213,52308.0
2025-05-07 11:05:00,85.98,86.02,85.96,86.01,31081.0,84.5213,84.5606,84.5016,84.5508,31081.0
2025-05-07 11:10:00,86.02,86.05,85.97,85.98,30791.0,84.5606,84.5901,84.5115,84.5213,30791.0
2025-05-07 11:15:00,86.0,86.0,85.95,85.96,37386.0,84.541,84.541,84.4918,84.5016,37386.0
2025-05-07 11:20:00,85.97,85.98,85.92,85.94,64815.0,84.5115,84.5213,84.4623,84.482,64815.0
2025-05-07 11:25:00,85.94,85.97,85.87,85.88,99872.0,84.482,84.5115,84.4132,84.423,99872.0
2025-05-07 11:30:00,85.88,85.96,85.86,85.89,197693.0,84.423,84.5016,84.4033,84.4328,197693.0
2025-05-07 11:35:00,85.89,85.94,85.86,85.93,69458.0,84.4328,84.482,84.4033,84.4722,69458.0
2025-05-07 11:40:00,85.94,86.01,85.93,85.99,83819.0,84.482,84.5508,84.4722,84.5311,83819.0
2025-05-07 11:45:00,85.98,86.01,85.91,85.91,54463.0,84.5213,84.5508,84.4525,84.4525,54463.0
2025-05-07 11:50:00,85.92,86.01,85.89,85.99,33649.0,84.4623,84.5508,84.4328,84.5311,33649.0
2025-05-07 11:55:00,86.0,86.03,85.98,86.02,87526.0,84.541,84.5705,84.5213,84.5606,87526.0
2025-05-07 12:00:00,86.02,86.02,85.99,85.99,42527.0,84.5606,84.5606,84.5311,84.5311,42527.0
2025-05-07 12:05:00,86.0,86.01,85.95,85.98,34131.0,84.541,84.5508,84.4918,84.5213,34131.0
2025-05-07 12:10:00,85.98,86.02,85.98,86.02,19493.0,84.5213,84.5606,84.5213,84.5606,19493.0
2025-05-07 12:15:00,86.02,86.02,85.97,86.01,20310.0,84.5606,84.5606,84.5115,84.5508,20310.0
2025-05-07 12:20:00,86.01,86.02,85.93,85.97,24072.0,84.5508,84.5606,84.4722,84.5115,24072.0
2025-05-07 12:25:00,85.95,85.99,85.92,85.94,40116.0,84.4918,84.5311,84.4623,84.482,40116.0
2025-05-07 12:30:00,85.95,86.0,85.95,86.0,28787.0,84.4918,84.541,84.4918,84.541,28787.0
2025-05-07 12:35:00,86.0,86.05,85.99,86.04,18996.0,84.541,84.5901,84.5311,84.5803,18996.0
2025-05-07 12:40:00,86.05,86.1,86.04,86.08,26180.0,84.5901,84.6393,84.5803,84.6196,26180.0
2025-05-07 12:45:00,86.08,86.12,86.07,86.12,28808.0,84.6196,84.6589,84.6098,84.6589,28808.0
2025-05-07 12:50:00,86.12,86.15,86.08,86.14,50017.0,84.6589,84.6884,84.6196,84.6786,50017.0
2025-05-07 12:55:00,86.14,86.19,86.13,86.15,156296.0,84.6786,84.7277,84.6688,84.6884,156296.0
2025-05-07 13:00:00,86.15,86.16,86.13,86.15,28372.0,84.6884,84.6983,84.6688,84.6884,28372.0
2025-05-07 13:05:00,86.15,86.15,86.12,86.14,26240.0,84.6884,84.6884,84.6589,84.6786,26240.0
2025-05-07 13:10:00,86.14,86.18,86.13,86.17,17225.0,84.6786,84.7179,84.6688,84.7081,17225.0
2025-05-07 13:15:00,86.17,86.17,86.09,86.09,12742.0,84.7081,84.7081,84.6294,84.6294,12742.0
2025-05-07 13:20:00,86.09,86.11,86.04,86.11,30783.0,84.6294,84.6491,84.5803,84.6491,30783.0
2025-05-07 13:25:00,86.11,86.12,86.05,86.06,20642.0,84.6491,84.6589,84.5901,84.5999,20642.0
2025-05-07 13:30:00,86.06,86.07,86.01,86.04,28618.0,84.5999,84.6098,84.5508,84.5803,28618.0
2025-05-07 13:35:00,86.03,86.04,85.97,86.0,88633.0,84.5705,84.5803,84.5115,84.541,88633.0
2025-05-07 13:40:00,86.0,86.01,85.95,85.95,29361.0,84.541,84.5508,84.4918,84.4918,29361.0
2025-05-07 13:45:00,85.96,86.0,85.96,86.0,22441.0,84.5016,84.541,84.5016,84.541,22441.0
2025-05-07 13:50:00,86.0,86.02,85.89,85.9,378510.0,84.541,84.5606,84.4328,84.4427,378510.0
2025-05-07 13:55:00,85.91,85.97,85.87,85.96,104106.0,84.4525,84.5115,84.4132,84.5016,104106.0
2025-05-07 14:00:00,85.97,86.06,85.9,85.98,93631.0,84.5115,84.5999,84.4427,84.5213,93631.0
2025-05-07 14:05:00,85.98,85.98,85.77,85.79,50297.0,84.5213,84.5213,84.3149,84.3345,50297.0
2025-05-07 14:10:00,85.79,85.87,85.76,85.81,97193.0,84.3345,84.4132,84.305,84.3542,97193.0
2025-05-07 14:15:00,85.78,85.81,85.74,85.8,36754.0,84.3247,84.3542,84.2854,84.3444,36754.0
2025-05-07 14:20:00,85.8,85.9,85.8,85.87,420597.0,84.3444,84.4427,84.3444,84.4132,420597.0
2025-05-07 14:25:00,85.86,85.92,85.86,85.89,21762.0,84.4033,84.4623,84.4033,84.4328,21762.0
2025-05-07 14:30:00,85.89,85.99,85.84,85.99,147679.0,84.4328,84.5311,84.3837,84.5311,147679.0
2025-05-07 14:35:00,86.0,86.12,85.95,86.05,189884.0,84.541,84.6589,84.4918,84.5901,189884.0
2025-05-07 14:40:00,86.08,86.13,85.91,85.95,47365.0,84.6196,84.6688,84.4525,84.4918,47365.0
2025-05-07 14:45:00,85.94,85.97,85.67,85.77,118854.0,84.482,84.5115,84.2166,84.3149,118854.0
2025-05-07 14:50:00,85.77,85.82,85.7,85.81,56047.0,84.3149,84.364,84.2461,84.3542,56047.0
2025-05-07 14:55:00,85.81,86.05,85.8,86.02,81629.0,84.3542,84.5901,84.3444,84.5606,81629.0
2025-05-07 15:00:00,86.01,86.02,85.86,85.87,46484.0,84.5508,84.5606,84.4033,84.4132,46484.0
2025-05-07 15:05:00,85.88,85.95,85.83,85.92,71557.0,84.423,84.4918,84.3738,84.4623,71557.0
2025-05-07 15:10:00,85.93,85.94,85.74,85.75,60356.0,84.4722,84.482,84.2854,84.2952,60356.0
2025-05-07 15:15:00,85.76,85.82,85.7,85.82,45969.0,84.305,84.364,84.2461,84.364,45969.0
2025-05-07 15:20:00,85.82,85.82,85.71,85.72,54586.0,84.364,84.364,84.2559,84.2657,54586.0
2025-05-07 15:25:00,85.7,85.7,85.61,85.62,55793.0,84.2461,84.2461,84.1576,84.1674,55793.0
2025-05-07 15:30:00,85.62,85.69,85.59,85.62,124127.0,84.1674,84.2362,84.1379,84.1674,124127.0
2025-05-07 15:35:00,85.62,85.75,85.61,85.71,196013.0,84.1674,84.2952,84.1576,84.2559,196013.0
2025-05-07 15:40:00,85.7,86.09,85.68,85.96,518828.0,84.2461,84.6294,84.2264,84.5016,518828.0
2025-05-07 15:45:00,85.96,86.03,85.81,85.86,292499.0,84.5016,84.5705,84.3542,84.4033,292499.0
2025-05-07 15:50:00,85.85,85.92,85.76,85.89,259030.0,84.3935,84.4623,84.305,84.4328,259030.0
2025-05-07 15:55:00,85.89,85.95,85.82,85.82,767931.0,84.4328,84.4918,84.364,84.364,767931.0
2025-05-08 09:30:00,86.09,86.09,85.93,85.93,231925.0,84.6294,84.6294,84.4722,84.4722,231925.0
2025-05-08 09:35:00,85.92,85.94,85.84,85.85,55788.0,84.4623,84.482,84.3837,84.3935,55788.0
2025-05-08 09:40:00,85.84,85.89,85.83,85.86,82638.0,84.3837,84.4328,84.3738,84.4033,82638.0
2025-05-08 09:45:00,85.85,85.86,85.8,85.85,92732.0,84.3935,84.4033,84.3444,84.3935,92732.0
2025-05-08 09:50:00,85.84,85.86,85.8,85.84,51029.0,84.3837,84.4033,84.3444,84.3837,51029.0
2025-05-08 09:55:00,85.84,85.9,85.84,85.87,61424.0,84.3837,84.4427,84.3837,84.4132,61424.0
2025-05-08 10:00:00,85.86,85.9,85.84,85.88,34886.0,84.4033,84.4427,84.3837,84.423,34886.0
2025-05-08 10:05:00,85.88,85.9,85.8,85.82,51559.0,84.423,84.4427,84.3444,84.364,51559.0
2025-05-08 10:10:00,85.81,85.84,85.75,85.8,53597.0,84.3542,84.3837,84.2952,84.3444,53597.0
2025-05-08 10:15:00,85.81,85.88,85.8,85.88,56011.0,84.3542,84.423,84.3444,84.423,56011.0
2025-05-08 10:20:00,85.88,85.93,85.86,85.89,134821.0,84.423,84.4722,84.4033,84.4328,134821.0
2025-05-08 10:25:00,85.88,85.91,85.84,85.89,110664.0,84.423,84.4525,84.3837,84.4328,110664.0
2025-05-08 10:30:00,85.89,85.94,85.86,85.92,151420.0,84.4328,84.482,84.4033,84.4623,151420.0
2025-05-08 10:35:00,85.92,85.94,85.82,85.83,78469.0,84.4623,84.482,84.364,84.3738,78469.0
2025-05-08 10:40:00,85.82,85.86,85.8,85.86,89349.0,84.364,84.4033,84.3444,84.4033,89349.0
2025-05-08 10:45:00,85.86,85.86,85.74,85.75,62710.0,84.4033,84.4033,84.2854,84.2952,62710.0
2025-05-08 10:50:00,85.74,85.75,85.65,85.67,222219.0,84.2854,84.2952,84.1969,84.2166,222219.0
2025-05-08 10:55:00,85.67,85.68,85.58,85.62,186172.0,84.2166,84.2264,84.1281,84.1674,186172.0
2025-05-08 11:00:00,85.62,85.66,85.56,85.58,283416.0,84.1674,84.2067,84.1084,84.1281,283416.0
2025-05-08 11:05:00,85.58,85.73,85.57,85.72,140812.0,84.1281,84.2755,84.1183,84.2657,140812.0
2025-05-08 11:10:00,85.72,85.76,85.71,85.75,95632.0,84.2657,84.305,84.2559,84.2952,95632.0
2025-05-08 11:15:00,85.75,85.78,85.72,85.73,82191.0,84.2952,84.3247,84.2657,84.2755,82191.0
2025-05-08 11:20:00,85.73,85.82,85.7,85.8,306259.0,84.2755,84.364,84.2461,84.3444,306259.0
2025-05-08 11:25:00,85.81,85.88,85.78,85.82,376952.0,84.3542,84.423,84.3247,84.364,376952.0
2025-05-08 11:30:00,85.82,85.86,85.78,85.84,255295.0,84.364,84.4033,84.3247,84.3837,255295.0
2025-05-08 11:35:00,85.84,85.86,85.8,85.84,228657.0,84.3837,84.4033,84.3444,84.3837,228657.0
2025-05-08 11:40:00,85.84,86.01,85.84,85.97,215787.0,84.3837,84.5508,84.3837,84.5115,215787.0
2025-05-08 11:45:00,85.97,85.99,85.92,85.92,248009.0,84.5115,84.5311,84.4623,84.4623,248009.0
2025-05-08 11:50:00,85.92,85.93,85.86,85.91,254123.0,84.4623,84.4722,84.4033,84.4525,254123.0
2025-05-08 11:55:00,85.92,85.92,85.8,85.87,127292.0,84.4623,84.4623,84.3444,84.4132,127292.0
2025-05-08 12:00:00,85.87,85.92,85.83,85.87,155182.0,84.4132,84.4623,84.3738,84.4132,155182.0
2025-05-08 12:05:00,85.88,85.93,85.88,85.92,79280.0,84.423,84.4722,84.423,84.4623,79280.0
2025-05-08 12:10:00,85.92,85.92,85.82,85.83,137951.0,84.4623,84.4623,84.364,84.3738,137951.0
2025-05-08 12:15:00,85.83,85.89,85.82,85.86,178138.0,84.3738,84.4328,84.364,84.4033,178138.0
2025-05-08 12:20:00,85.86,85.87,85.78,85.81,46529.0,84.4033,84.4132,84.3247,84.3542,46529.0
2025-05-08 12:25:00,85.81,85.81,85.77,85.78,398424.0,84.3542,84.3542,84.3149,84.3247,398424.0
2025-05-08 12:30:00,85.79,85.84,85.77,85.78,151027.0,84.3345,84.3837,84.3149,84.3247,151027.0
2025-05-08 12:35:00,85.78,85.82,85.77,85.81,20504.0,84.3247,84.364,84.3149,84.3542,20504.0
2025-05-08 12:40:00,85.82,85.93,85.81,85.92,74453.0,84.364,84.4722,84.3542,84.4623,74453.0
2025-05-08 12:45:00,85.92,85.92,85.88,85.9,170465.0,84.4623,84.4623,84.423,84.4427,170465.0
2025-05-08 12:50:00,85.91,85.95,85.9,85.93,100494.0,84.4525,84.4918,84.4427,84.4722,100494.0
2025-05-08 12:55:00,85.92,85.94,85.89,85.91,31691.0,84.4623,84.482,84.4328,84.4525,31691.0
2025-05-08 13:00:00,85.9,85.91,85.84,85.84,41499.0,84.4427,84.4525,84.3837,84.3837,41499.0
2025-05-08 13:05:00,85.84,85.86,85.81,85.81,67209.0,84.3837,84.4033,84.3542,84.3542,67209.0
2025-05-08 13:10:00,85.81,85.82,85.78,85.82,41645.0,84.3542,84.364,84.3247,84.364,41645.0
2025-05-08 13:15:00,85.82,85.84,85.8,85.82,26777.0,84.364,84.3837,84.3444,84.364,26777.0
2025-05-08 13:20:00,85.82,85.85,85.78,85.81,75889.0,84.364,84.3935,84.3247,84.3542,75889.0
2025-05-08 13:25:00,85.81,85.82,85.74,85.77,409743.0,84.3542,84.364,84.2854,84.3149,409743.0
2025-05-08 13:30:00,85.78,85.8,85.7,85.7,54391.0,84.3247,84.3444,84.2461,84.2461,54391.0
2025-05-08 13:35:00,85.7,85.74,85.66,85.72,73038.0,84.2461,84.2854,84.2067,84.2657,73038.0
2025-05-08 13:40:00,85.73,85.73,85.7,85.72,109778.0,84.2755,84.2755,84.2461,84.2657,109778.0
2025-05-08 13:45:00,85.73,85.75,85.69,85.75,21398.0,84.2755,84.2952,84.2362,84.2952,21398.0
2025-05-08 13:50:00,85.75,85.79,85.73,85.79,57038.0,84.2952,84.3345,84.2755,84.3345,57038.0
2025-05-08 13:55:00,85.78,85.78,85.7,85.71,51626.0,84.3247,84.3247,84.2461,84.2559,51626.0
2025-05-08 14:00:00,85.7,85.75,85.69,85.72,19118.0,84.2461,84.2952,84.2362,84.2657,19118.0
2025-05-08 14:05:00,85.73,85.78,85.71,85.78,72920.0,84.2755,84.3247,84.2559,84.3247,72920.0
2025-05-08 14:10:00,85.78,85.8,85.74,85.79,48085.0,84.3247,84.3444,84.2854,84.3345,48085.0
2025-05-08 14:15:00,85.79,85.82,85.77,85.79,53491.0,84.3345,84.364,84.3149,84.3345,53491.0
2025-05-08 14:20:00,85.8,85.82,85.74,85.76,127537.0,84.3444,84.364,84.2854,84.305,127537.0
2025-05-08 14:25:00,85.76,85.77,85.71,85.75,41767.0,84.305,84.3149,84.2559,84.2952,41767.0
2025-05-08 14:30:00,85.75,85.8,85.74,85.79,86973.0,84.2952,84.3444,84.2854,84.3345,86973.0
2025-05-08 14:35:00,85.8,85.82,85.78,85.79,32548.0,84.3444,84.364,84.3247,84.3345,32548.0
2025-05-08 14:40:00,85.8,85.82,85.78,85.81,115106.0,84.3444,84.364,84.3247,84.3542,115106.0
2025-05-08 14:45:00,85.81,85.82,85.8,85.81,58244.0,84.3542,84.364,84.3444,84.3542,58244.0
2025-05-08 14:50:00,85.8,85.83,85.76,85.81,28928.0,84.3444,84.3738,84.305,84.3542,28928.0
2025-05-08 14:55:00,85.81,85.81,85.76,85.76,30422.0,84.3542,84.3542,84.305,84.305,30422.0
2025-05-08 15:00:00,85.76,85.76,85.73,85.75,54727.0,84.305,84.305,84.2755,84.2952,54727.0
2025-05-08 15:05:00,85.74,85.75,85.7,85.72,105508.0,84.2854,84.2952,84.2461,84.2657,105508.0
2025-05-08 15:10:00,85.72,85.75,85.72,85.74,36928.0,84.2657,84.2952,84.2657,84.2854,36928.0
2025-05-08 15:15:00,85.73,85.76,85.72,85.76,77574.0,84.2755,84.305,84.2657,84.305,77574.0
2025-05-08 15:20:00,85.76,85.84,85.75,85.81,347271.0,84.305,84.3837,84.2952,84.3542,347271.0
2025-05-08 15:25:00,85.81,85.84,85.76,85.79,65995.0,84.3542,84.3837,84.305,84.3345,65995.0
2025-05-08 15:30:00,85.8,85.82,85.76,85.78,192935.0,84.3444,84.364,84.305,84.3247,192935.0
2025-05-08 15:35:00,85.79,85.79,85.72,85.73,144032.0,84.3345,84.3345,84.2657,84.2755,144032.0
2025-05-08 15:40:00,85.73,85.74,85.69,85.73,74608.0,84.2755,84.2854,84.2362,84.2755,74608.0
2025-05-08 15:45:00,85.74,85.74,85.66,85.68,86686.0,84.2854,84.2854,84.2067,84.2264,86686.0
2025-05-08 15:50:00,85.68,85.7,85.61,85.63,300984.0,84.2264,84.2461,84.1576,84.1772,300984.0
2025-05-08 15:55:00,85.63,85.63,85.5,85.51,1201400.0,84.1772,84.1772,84.0494,84.0593,1201400.0
2025-05-09 09:30:00,86.21,86.21,86.14,86.16,253944.0,84.7474,84.7474,84.6786,84.6983,253944.0
2025-05-09 09:35:00,86.16,86.17,86.12,86.14,91712.0,84.6983,84.7081,84.6589,84.6786,91712.0
2025-05-09 09:40:00,86.15,86.16,86.08,86.11,107234.0,84.6884,84.6983,84.6196,84.6491,107234.0
2025-05-09 09:45:00,86.1,86.19,86.1,86.16,111742.0,84.6393,84.7277,84.6393,84.6983,111742.0
2025-05-09 09:50:00,86.17,86.17,86.1,86.13,68903.0,84.7081,84.7081,84.6393,84.6688,68903.0
2025-05-09 09:55:00,86.14,86.18,86.1,86.16,56666.0,84.6786,84.7179,84.6393,84.6983,56666.0
2025-05-09 10:00:00,86.16,86.17,86.12,86.12,24519.0,84.6983,84.7081,84.6589,84.6589,24519.0
2025-05-09 10:05:00,86.13,86.19,86.11,86.18,29363.0,84.6688,84.7277,84.6491,84.7179,29363.0
2025-05-09 10:10:00,86.18,86.19,86.11,86.13,95386.0,84.7179,84.7277,84.6491,84.6688,95386.0
2025-05-09 10:15:00,86.13,86.14,86.09,86.09,51945.0,84.6688,84.6786,84.6294,84.6294,51945.0
2025-05-09 10:20:00,86.08,86.11,86.06,86.11,62086.0,84.6196,84.6491,84.5999,84.6491,62086.0
2025-05-09 10:25:00,86.1,86.14,86.08,86.12,82604.0,84.6393,84.6786,84.6196,84.6589,82604.0
2025-05-09 10:30:00,86.13,86.19,86.12,86.14,39277.0,84.6688,84.7277,84.6589,84.6786,39277.0
2025-05-09 10:35:00,86.11,86.11,86.04,86.08,87976.0,84.6491,84.6491,84.5803,84.6196,87976.0
2025-05-09 10:40:00,86.07,86.1,86.04,86.09,59094.0,84.6098,84.6393,84.5803,84.6294,59094.0
2025-05-09 10:45:00,86.1,86.1,86.03,86.09,41357.0,84.6393,84.6393,84.5705,84.6294,41357.0
2025-05-09 10:50:00,86.09,86.09,86.0,86.02,49594.0,84.6294,84.6294,84.541,84.5606,49594.0
2025-05-09 10:55:00,86.02,86.08,86.01,86.05,54326.0,84.5606,84.6196,84.5508,84.5901,54326.0
2025-05-09 11:00:00,86.05,86.07,86.03,86.06,53843.0,84.5901,84.6098,84.5705,84.5999,53843.0
2025-05-09 11:05:00,86.08,86.1,86.04,86.06,56008.0,84.6196,84.6393,84.5803,84.5999,56008.0
2025-05-09 11:10:00,86.05,86.06,86.01,86.02,29200.0,84.5901,84.5999,84.5508,84.5606,29200.0
2025-05-09 11:15:00,86.01,86.02,85.97,85.98,292399.0,84.5508,84.5606,84.5115,84.5213,292399.0
2025-05-09 11:20:00,85.98,85.98,85.93,85.95,87902.0,84.5213,84.5213,84.4722,84.4918,87902.0
2025-05-09 11:25:00,85.95,85.98,85.91,85.97,93086.0,84.4918,84.5213,84.4525,84.5115,93086.0
2025-05-09 11:30:00,85.96,85.99,85.91,85.98,221921.0,84.5016,84.5311,84.4525,84.5213,221921.0
2025-05-09 11:35:00,85.98,86.02,85.97,85.98,53084.0,84.5213,84.5606,84.5115,84.5213,53084.0
2025-05-09 11:40:00,85.98,86.02,85.96,86.0,49669.0,84.5213,84.5606,84.5016,84.541,49669.0
2025-05-09 11:45:00,86.0,86.01,85.97,86.01,98544.0,84.541,84.5508,84.5115,84.5508,98544.0
2025-05-09 11:50:00,86.02,86.09,86.01,86.07,107674.0,84.5606,84.6294,84.5508,84.6098,107674.0
2025-05-09 11:55:00,86.06,86.07,86.04,86.07,49722.0,84.5999,84.6098,84.5803,84.6098,49722.0
2025-05-09 12:00:00,86.07,86.1,85.96,85.97,72367.0,84.6098,84.6393,84.5016,84.5115,72367.0
2025-05-09 12:05:00,85.97,85.99,85.92,85.92,65226.0,84.5115,84.5311,84.4623,84.4623,65226.0
2025-05-09 12:10:00,85.93,85.95,85.87,85.95,55783.0,84.4722,84.4918,84.4132,84.4918,55783.0
2025-05-09 12:15:00,85.95,85.99,85.93,85.97,97376.0,84.4918,84.5311,84.4722,84.5115,97376.0
2025-05-09 12:20:00,85.97,85.98,85.94,85.96,43187.0,84.5115,84.5213,84.482,84.5016,43187.0
2025-05-09 12:25:00,85.95,85.96,85.88,85.89,41937.0,84.4918,84.5016,84.423,84.4328,41937.0
2025-05-09 12:30:00,85.89,85.92,85.85,85.87,42123.0,84.4328,84.4623,84.3935,84.4132,42123.0
2025-05-09 12:35:00,85.87,85.94,85.86,85.89,167390.0,84.4132,84.482,84.4033,84.4328,167390.0
2025-05-09 12:40:00,85.88,85.89,85.83,85.84,48277.0,84.423,84.4328,84.3738,84.3837,48277.0
2025-05-09 12:45:00,85.83,85.85,85.79,85.81,55783.0,84.3738,84.3935,84.3345,84.3542,55783.0
2025-05-09 12:50:00,85.81,85.83,85.8,85.83,34239.0,84.3542,84.3738,84.3444,84.3738,34239.0
2025-05-09 12:55:00,85.83,85.84,85.77,85.78,37546.0,84.3738,84.3837,84.3149,84.3247,37546.0
2025-05-09 13:00:00,85.78,85.8,85.76,85.78,113754.0,84.3247,84.3444,84.305,84.3247,113754.0
2025-05-09 13:05:00,85.78,85.81,85.74,85.81,76176.0,84.3247,84.3542,84.2854,84.3542,76176.0
2025-05-09 13:10:00,85.82,85.83,85.78,85.78,59540.0,84.364,84.3738,84.3247,84.3247,59540.0
2025-05-09 13:15:00,85.78,85.87,85.78,85.86,31554.0,84.3247,84.4132,84.3247,84.4033,31554.0
2025-05-09 13:20:00,85.86,85.91,85.76,85.9,383102.0,84.4033,84.4525,84.305,84.4427,383102.0
2025-05-09 13:25:00,85.9,85.94,85.88,85.89,98946.0,84.4427,84.482,84.423,84.4328,98946.0
2025-05-09 13:30:00,85.89,85.91,85.87,85.91,49429.0,84.4328,84.4525,84.4132,84.4525,49429.0
2025-05-09 13:35:00,85.91,85.95,85.9,85.94,57498.0,84.4525,84.4918,84.4427,84.482,57498.0
2025-05-09 13:40:00,85.94,86.01,85.93,86.0,38807.0,84.482,84.5508,84.4722,84.541,38807.0
2025-05-09 13:45:00,86.0,86.02,85.98,86.01,32497.0,84.541,84.5606,84.5213,84.5508,32497.0
2025-05-09 13:50:00,86.01,86.02,85.96,86.01,51276.0,84.5508,84.5606,84.5016,84.5508,51276.0
2025-05-09 13:55:00,86.0,86.04,86.0,86.03,28021.0,84.541,84.5803,84.541,84.5705,28021.0
2025-05-09 14:00:00,86.03,86.04,86.0,86.01,83233.0,84.5705,84.5803,84.541,84.5508,83233.0
2025-05-09 14:05:00,86.01,86.02,85.96,85.97,128727.0,84.5508,84.5606,84.5016,84.5115,128727.0
2025-05-09 14:10:00,85.97,85.99,85.96,85.97,58448.0,84.5115,84.5311,84.5016,84.5115,58448.0
2025-05-09 14:15:00,85.97,85.98,85.9,85.94,42264.0,84.5115,84.5213,84.4427,84.482,42264.0
2025-05-09 14:20:00,85.94,85.97,85.92,85.96,63137.0,84.482,84.5115,84.4623,84.5016,63137.0
2025-05-09 14:25:00,85.96,85.97,85.93,85.95,49753.0,84.5016,84.5115,84.4722,84.4918,49753.0
2025-05-09 14:30:00,85.95,85.99,85.92,85.97,69103.0,84.4918,84.5311,84.4623,84.5115,69103.0
2025-05-09 14:35:00,85.97,85.97,85.93,85.95,214547.0,84.5115,84.5115,84.4722,84.4918,214547.0
2025-05-09 14:40:00,85.95,85.97,85.93,85.94,73056.0,84.4918,84.5115,84.4722,84.482,73056.0
2025-05-09 14:45:00,85.94,85.98,85.93,85.95,51539.0,84.482,84.5213,84.4722,84.4918,51539.0
2025-05-09 14:50:00,85.95,85.99,85.95,85.97,53660.0,84.4918,84.5311,84.4918,84.5115,53660.0
2025-05-09 14:55:00,85.97,85.99,85.96,85.97,51518.0,84.5115,84.5311,84.5016,84.5115,51518.0
2025-05-09 15:00:00,85.97,86.0,85.96,85.97,94760.0,84.5115,84.541,84.5016,84.5115,94760.0
2025-05-09 15:05:00,85.97,86.02,85.96,86.0,131898.0,84.5115,84.5606,84.5016,84.541,131898.0
2025-05-09 15:10:00,86.0,86.02,85.96,86.0,174112.0,84.541,84.5606,84.5016,84.541,174112.0
2025-05-09 15:15:00,86.0,86.0,85.95,85.98,79921.0,84.541,84.541,84.4918,84.5213,79921.0
2025-05-09 15:20:00,85.98,85.99,85.92,85.94,72885.0,84.5213,84.5311,84.4623,84.482,72885.0
2025-05-09 15:25:00,85.94,85.94,85.9,85.9,158340.0,84.482,84.482,84.4427,84.4427,158340.0
2025-05-09 15:30:00,85.9,85.91,85.83,85.89,82286.0,84.4427,84.4525,84.3738,84.4328,82286.0
2025-05-09 15:35:00,85.89,85.9,85.84,85.86,50944.0,84.4328,84.4427,84.3837,84.4033,50944.0
2025-05-09 15:40:00,85.86,85.89,85.84,85.87,121151.0,84.4033,84.4328,84.3837,84.4132,121151.0
2025-05-09 15:45:00,85.88,85.88,85.83,85.86,85629.0,84.423,84.423,84.3738,84.4033,85629.0
2025-05-09 15:50:00,85.86,85.95,85.86,85.95,208289.0,84.4033,84.4918,84.4033,84.4918,208289.0
2025-05-09 15:55:00,85.94,85.98,85.9,85.98,986749.0,84.482,84.5213,84.4427,84.5213,986749.0
2025-05-12 09:30:00,86.08,86.12,86.03,86.05,450425.0,84.6196,84.6589,84.5705,84.5901,450425.0
2025-05-12 09:35:00,86.05,86.07,85.94,86.02,74259.0,84.5901,84.6098,84.482,84.5606,74259.0
2025-05-12 09:40:00,86.02,86.04,85.96,85.96,86000.0,84.5606,84.5803,84.5016,84.5016,86000.0
2025-05-12 09:45:00,85.97,85.99,85.85,85.89,100782.0,84.5115,84.5311,84.3935,84.4328,100782.0
2025-05-12 09:50:00,85.88,85.97,85.85,85.92,128962.0,84.423,84.5115,84.3935,84.4623,128962.0
2025-05-12 09:55:00,85.93,85.94,85.82,85.86,111669.0,84.4722,84.482,84.364,84.4033,111669.0
2025-05-12 10:00:00,85.86,85.95,85.79,85.95,126459.0,84.4033,84.4918,84.3345,84.4918,126459.0
2025-05-12 10:05:00,85.95,86.03,85.94,85.98,131337.0,84.4918,84.5705,84.482,84.5213,131337.0
2025-05-12 10:10:00,85.98,86.02,85.95,85.96,104990.0,84.5213,84.5606,84.4918,84.5016,104990.0
2025-05-12 10:15:00,85.96,86.04,85.96,86.0,130063.0,84.5016,84.5803,84.5016,84.541,130063.0
2025-05-12 10:20:00,85.99,86.0,85.86,85.91,140900.0,84.5311,84.541,84.4033,84.4525,140900.0
2025-05-12 10:25:00,85.91,85.92,85.8,85.85,445608.0,84.4525,84.4623,84.3444,84.3935,445608.0
2025-05-12 10:30:00,85.84,85.84,85.65,85.76,271709.0,84.3837,84.3837,84.1969,84.305,271709.0
2025-05-12 10:35:00,85.77,85.94,85.74,85.93,195885.0,84.3149,84.482,84.2854,84.4722,195885.0
2025-05-12 10:40:00,85.93,86.05,85.91,86.04,275766.0,84.4722,84.5901,84.4525,84.5803,275766.0
2025-05-12 10:45:00,86.03,86.09,86.03,86.08,151994.0,84.5705,84.6294,84.5705,84.6196,151994.0
2025-05-12 10:50:00,86.08,86.1,86.04,86.09,227864.0,84.6196,84.6393,84.5803,84.6294,227864.0
2025-05-12 10:55:00,86.1,86.11,86.03,86.05,115884.0,84.6393,84.6491,84.5705,84.5901,115884.0
2025-05-12 11:00:00,86.07,86.14,86.02,86.14,168923.0,84.6098,84.6786,84.5606,84.6786,168923.0
2025-05-12 11:05:00,86.15,86.19,86.11,86.15,142620.0,84.6884,84.7277,84.6491,84.6884,142620.0
2025-05-12 11:10:00,86.16,86.24,86.14,86.22,236024.0,84.6983,84.7769,84.6786,84.7572,236024.0
2025-05-12 11:15:00,86.22,86.22,86.13,86.16,74405.0,84.7572,84.7572,84.6688,84.6983,74405.0
2025-05-12 11:20:00,86.16,86.19,86.08,86.11,138363.0,84.6983,84.7277,84.6196,84.6491,138363.0
2025-05-12 11:25:00,86.11,86.2,86.1,86.18,120541.0,84.6491,84.7376,84.6393,84.7179,120541.0
2025-05-12 11:30:00,86.19,86.23,86.16,86.21,236087.0,84.7277,84.7671,84.6983,84.7474,236087.0
2025-05-12 11:35:00,86.22,86.24,86.16,86.19,274086.0,84.7572,84.7769,84.6983,84.7277,274086.0
2025-05-12 11:40:00,86.18,86.19,86.12,86.13,195033.0,84.7179,84.7277,84.6589,84.6688,195033.0
2025-05-12 11:45:00,86.12,86.13,86.06,86.06,73602.0,84.6589,84.6688,84.5999,84.5999,73602.0
2025-05-12 11:50:00,86.06,86.08,86.01,86.03,36220.0,84.5999,84.6196,84.5508,84.5705,36220.0
2025-05-12 11:55:00,86.02,86.05,85.99,86.02,48040.0,84.5606,84.5901,84.5311,84.5606,48040.0
2025-05-12 12:00:00,86.03,86.09,86.01,86.08,70136.0,84.5705,84.6294,84.5508,84.6196,70136.0
2025-05-12 12:05:00,86.09,86.13,86.09,86.12,102195.0,84.6294,84.6688,84.6294,84.6589,102195.0
2025-05-12 12:10:00,86.13,86.13,86.07,86.09,33327.0,84.6688,84.6688,84.6098,84.6294,33327.0
2025-05-12 12:15:00,86.09,86.1,86.04,86.06,37746.0,84.6294,84.6393,84.5803,84.5999,37746.0
2025-05-12 12:20:00,86.06,86.16,86.05,86.16,33309.0,84.5999,84.6983,84.5901,84.6983,33309.0
2025-05-12 12:25:00,86.16,86.17,86.1,86.11,581699.0,84.6983,84.7081,84.6393,84.6491,581699.0
2025-05-12 12:30:00,86.11,86.13,86.08,86.13,25724.0,84.6491,84.6688,84.6196,84.6688,25724.0
2025-05-12 12:35:00,86.12,86.15,86.12,86.14,85902.0,84.6589,84.6884,84.6589,84.6786,85902.0
2025-05-12 12:40:00,86.14,86.2,86.12,86.19,157338.0,84.6786,84.7376,84.6589,84.7277,157338.0
2025-05-12 12:45:00,86.2,86.21,86.17,86.18,58210.0,84.7376,84.7474,84.7081,84.7179,58210.0
2025-05-12 12:50:00,86.18,86.23,86.16,86.2,108214.0,84.7179,84.7671,84.6983,84.7376,108214.0
2025-05-12 12:55:00,86.19,86.22,86.18,86.19,37578.0,84.7277,84.7572,84.7179,84.7277,37578.0
2025-05-12 13:00:00,86.19,86.23,86.18,86.23,32116.0,84.7277,84.7671,84.7179,84.7671,32116.0
2025-05-12 13:05:00,86.22,86.29,86.21,86.29,67278.0,84.7572,84.826,84.7474,84.826,67278.0
2025-05-12 13:10:00,86.28,86.28,86.23,86.25,43068.0,84.8162,84.8162,84.7671,84.7867,43068.0
2025-05-12 13:15:00,86.25,86.27,86.22,86.25,61651.0,84.7867,84.8064,84.7572,84.7867,61651.0
2025-05-12 13:20:00,86.24,86.25,86.19,86.21,33146.0,84.7769,84.7867,84.7277,84.7474,33146.0
2025-05-12 13:25:00,86.2,86.24,86.19,86.19,25363.0,84.7376,84.7769,84.7277,84.7277,25363.0
2025-05-12 13:30:00,86.2,86.23,86.18,86.19,35215.0,84.7376,84.7671,84.7179,84.7277,35215.0
2025-05-12 13:35:00,86.19,86.2,86.16,86.19,47745.0,84.7277,84.7376,84.6983,84.7277,47745.0
2025-05-12 13:40:00,86.18,86.21,86.16,86.2,36646.0,84.7179,84.7474,84.6983,84.7376,36646.0
2025-05-12 13:45:00,86.2,86.23,86.2,86.23,22315.0,84.7376,84.7671,84.7376,84.7671,22315.0
2025-05-12 13:50:00,86.23,86.25,86.21,86.24,40495.0,84.7671,84.7867,84.7474,84.7769,40495.0
2025-05-12 13:55:00,86.24,86.25,86.19,86.19,51223.0,84.7769,84.7867,84.7277,84.7277,51223.0
2025-05-12 14:00:00,86.2,86.24,86.19,86.22,112038.0,84.7376,84.7769,84.7277,84.7572,112038.0
2025-05-12 14:05:00,86.23,86.23,86.17,86.18,40076.0,84.7671,84.7671,84.7081,84.7179,40076.0
2025-05-12 14:10:00,86.19,86.19,86.14,86.15,23806.0,84.7277,84.7277,84.6786,84.6884,23806.0
2025-05-12 14:15:00,86.15,86.19,86.14,86.17,46551.0,84.6884,84.7277,84.6786,84.7081,46551.0
2025-05-12 14:20:00,86.17,86.19,86.15,86.16,27394.0,84.7081,84.7277,84.6884,84.6983,27394.0
2025-05-12 14:25:00,86.17,86.19,86.14,86.15,73725.0,84.7081,84.7277,84.6786,84.6884,73725.0
2025-05-12 14:30:00,86.16,86.21,86.16,86.2,80557.0,84.6983,84.7474,84.6983,84.7376,80557.0
2025-05-12 14:35:00,86.2,86.24,86.19,86.23,40241.0,84.7376,84.7769,84.7277,84.7671,40241.0
2025-05-12 14:40:00,86.25,86.26,86.22,86.23,31884.0,84.7867,84.7966,84.7572,84.7671,31884.0
2025-05-12 14:45:00,86.24,86.28,86.23,86.23,76959.0,84.7769,84.8162,84.7671,84.7671,76959.0
2025-05-12 14:50:00,86.24,86.27,86.22,86.25,67634.0,84.7769,84.8064,84.7572,84.7867,67634.0
2025-05-12 14:55:00,86.26,86.27,86.24,86.24,162520.0,84.7966,84.8064,84.7769,84.7769,162520.0
2025-05-12 15:00:00,86.25,86.28,86.21,86.28,72158.0,84.7867,84.8162,84.7474,84.8162,72158.0
2025-05-12 15:05:00,86.28,86.29,86.26,86.28,27528.0,84.8162,84.826,84.7966,84.8162,27528.0
2025-05-12 15:10:00,86.27,86.29,86.25,86.27,68835.0,84.8064,84.826,84.7867,84.8064,68835.0
2025-05-12 15:15:00,86.27,86.33,86.26,86.33,59270.0,84.8064,84.8654,84.7966,84.8654,59270.0
2025-05-12 15:20:00,86.32,86.33,86.29,86.31,125383.0,84.8555,84.8654,84.826,84.8457,125383.0
2025-05-12 15:25:00,86.31,86.31,86.26,86.26,198850.0,84.8457,84.8457,84.7966,84.7966,198850.0
2025-05-12 15:30:00,86.26,86.3,86.23,86.29,81029.0,84.7966,84.8359,84.7671,84.826,81029.0
2025-05-12 15:35:00,86.29,86.3,86.25,86.27,181104.0,84.826,84.8359,84.7867,84.8064,181104.0
2025-05-12 15:40:00,86.26,86.28,86.22,86.23,80713.0,84.7966,84.8162,84.7572,84.7671,80713.0
2025-05-12 15:45:00,86.23,86.26,86.21,86.25,273026.0,84.7671,84.7966,84.7474,84.7867,273026.0
2025-05-12 15:50:00,86.25,86.34,86.24,86.34,395036.0,84.7867,84.8752,84.7769,84.8752,395036.0
2025-05-12 15:55:00,86.33,86.42,86.28,86.4,1421558.0,84.8654,84.9538,84.8162,84.9342,1421558.0
2025-05-13 09:30:00,86.3,86.3,86.22,86.23,480996.0,84.8359,84.8359,84.7572,84.7671,480996.0
2025-05-13 09:35:00,86.24,86.27,86.21,86.27,104918.0,84.7769,84.8064,84.7474,84.8064,104918.0
2025-05-13 09:40:00,86.27,86.29,86.23,86.29,114976.0,84.8064,84.826,84.7671,84.826,114976.0
2025-05-13 09:45:00,86.29,86.31,86.26,86.28,46101.0,84.826,84.8457,84.7966,84.8162,46101.0
2025-05-13 09:50:00,86.27,86.3,86.22,86.25,100842.0,84.8064,84.8359,84.7572,84.7867,100842.0
2025-05-13 09:55:00,86.25,86.3,86.22,86.28,159524.0,84.7867,84.8359,84.7572,84.8162,159524.0
2025-05-13 10:00:00,86.29,86.31,86.26,86.3,73165.0,84.826,84.8457,84.7966,84.8359,73165.0
2025-05-13 10:05:00,86.3,86.3,86.24,86.3,83399.0,84.8359,84.8359,84.7769,84.8359,83399.0
2025-05-13 10:10:00,86.3,86.33,86.27,86.31,144336.0,84.8359,84.8654,84.8064,84.8457,144336.0
2025-05-13 10:15:00,86.31,86.37,86.3,86.31,114792.0,84.8457,84.9047,84.8359,84.8457,114792.0
2025-05-13 10:20:00,86.31,86.34,86.28,86.29,109564.0,84.8457,84.8752,84.8162,84.826,109564.0
2025-05-13 10:25:00,86.28,86.28,86.2,86.22,193523.0,84.8162,84.8162,84.7376,84.7572,193523.0
2025-05-13 10:30:00,86.22,86.25,86.2,86.25,129391.0,84.7572,84.7867,84.7376,84.7867,129391.0
2025-05-13 10:35:00,86.25,86.3,86.23,86.29,83451.0,84.7867,84.8359,84.7671,84.826,83451.0
2025-05-13 10:40:00,86.29,86.34,86.26,86.31,98001.0,84.826,84.8752,84.7966,84.8457,98001.0
2025-05-13 10:45:00,86.31,86.35,86.26,86.31,69649.0,84.8457,84.885,84.7966,84.8457,69649.0
2025-05-13 10:50:00,86.31,86.4,86.3,86.38,70687.0,84.8457,84.9342,84.8359,84.9145,70687.0
2025-05-13 10:55:00,86.37,86.44,86.37,86.43,134605.0,84.9047,84.9735,84.9047,84.9637,134605.0
2025-05-13 11:00:00,86.42,86.45,86.4,86.42,144634.0,84.9538,84.9833,84.9342,84.9538,144634.0
2025-05-13 11:05:00,86.42,86.46,86.4,86.41,154813.0,84.9538,84.9932,84.9342,84.944,154813.0
2025-05-13 11:10:00,86.41,86.46,86.4,86.42,82264.0,84.944,84.9932,84.9342,84.9538,82264.0
2025-05-13 11:15:00,86.43,86.47,86.43,86.45,94541.0,84.9637,85.003,84.9637,84.9833,94541.0
2025-05-13 11:20:00,86.45,86.52,86.45,86.51,81191.0,84.9833,85.0521,84.9833,85.0423,81191.0
2025-05-13 11:25:00,86.52,86.54,86.51,86.53,309994.0,85.0521,85.0718,85.0423,85.062,309994.0
2025-05-13 11:30:00,86.54,86.58,86.52,86.56,162939.0,85.0718,85.1111,85.0521,85.0915,162939.0
2025-05-13 11:35:00,86.57,86.58,86.54,86.55,141149.0,85.1013,85.1111,85.0718,85.0816,141149.0
2025-05-13 11:40:00,86.55,86.57,86.52,86.54,77810.0,85.0816,85.1013,85.0521,85.0718,77810.0
2025-05-13 11:45:00,86.54,86.58,86.51,86.52,121543.0,85.0718,85.1111,85.0423,85.0521,121543.0
2025-05-13 11:50:00,86.51,86.51,86.46,86.47,91530.0,85.0423,85.0423,84.9932,85.003,91530.0
2025-05-13 11:55:00,86.47,86.52,86.46,86.49,159662.0,85.003,85.0521,84.9932,85.0227,159662.0
2025-05-13 12:00:00,86.49,86.51,86.46,86.48,95504.0,85.0227,85.0423,84.9932,85.0128,95504.0
2025-05-13 12:05:00,86.48,86.51,86.45,86.47,62708.0,85.0128,85.0423,84.9833,85.003,62708.0
2025-05-13 12:10:00,86.47,86.51,86.46,86.51,94452.0,85.003,85.0423,84.9932,85.0423,94452.0
2025-05-13 12:15:00,86.5,86.51,86.43,86.44,87238.0,85.0325,85.0423,84.9637,84.9735,87238.0
2025-05-13 12:20:00,86.45,86.49,86.43,86.48,137093.0,84.9833,85.0227,84.9637,85.0128,137093.0
2025-05-13 12:25:00,86.49,86.53,86.48,86.51,57680.0,85.0227,85.062,85.0128,85.0423,57680.0
2025-05-13 12:30:00,86.51,86.56,86.51,86.55,71037.0,85.0423,85.0915,85.0423,85.0816,71037.0
2025-05-13 12:35:00,86.55,86.6,86.54,86.59,116829.0,85.0816,85.1308,85.0718,85.121,116829.0
2025-05-13 12:40:00,86.59,86.64,86.59,86.61,254308.0,85.121,85.1701,85.121,85.1406,254308.0
2025-05-13 12:45:00,86.61,86.63,86.59,86.61,87881.0,85.1406,85.1603,85.121,85.1406,87881.0
2025-05-13 12:50:00,86.61,86.62,86.57,86.61,198683.0,85.1406,85.1504,85.1013,85.1406,198683.0
2025-05-13 12:55:00,86.61,86.63,86.58,86.59,29465.0,85.1406,85.1603,85.1111,85.121,29465.0
2025-05-13 13:00:00,86.59,86.61,86.58,86.61,87500.0,85.121,85.1406,85.1111,85.1406,87500.0
2025-05-13 13:05:00,86.61,86.62,86.56,86.58,42346.0,85.1406,85.1504,85.0915,85.1111,42346.0
2025-05-13 13:10:00,86.57,86.57,86.55,86.57,63380.0,85.1013,85.1013,85.0816,85.1013,63380.0
2025-05-13 13:15:00,86.56,86.61,86.56,86.59,46400.0,85.0915,85.1406,85.0915,85.121,46400.0
2025-05-13 13:20:00,86.59,86.62,86.58,86.61,33311.0,85.121,85.1504,85.1111,85.1406,33311.0
2025-05-13 13:25:00,86.61,86.62,86.57,86.58,69180.0,85.1406,85.1504,85.1013,85.1111,69180.0
2025-05-13 13:30:00,86.59,86.67,86.57,86.64,71496.0,85.121,85.1996,85.1013,85.1701,71496.0
2025-05-13 13:35:00,86.65,86.66,86.6,86.6,37219.0,85.1799,85.1898,85.1308,85.1308,37219.0
2025-05-13 13:40:00,86.6,86.62,86.58,86.59,131888.0,85.1308,85.1504,85.1111,85.121,131888.0
2025-05-13 13:45:00,86.6,86.62,86.59,86.61,40070.0,85.1308,85.1504,85.121,85.1406,40070.0
2025-05-13 13:50:00,86.62,86.63,86.59,86.6,75274.0,85.1504,85.1603,85.121,85.1308,75274.0
2025-05-13 13:55:00,86.6,86.61,86.57,86.57,56605.0,85.1308,85.1406,85.1013,85.1013,56605.0
2025-05-13 14:00:00,86.57,86.61,86.53,86.61,30204.0,85.1013,85.1406,85.062,85.1406,30204.0
2025-05-13 14:05:00,86.6,86.61,86.57,86.59,49295.0,85.1308,85.1406,85.1013,85.121,49295.0
2025-05-13 14:10:00,86.59,86.63,86.59,86.62,53819.0,85.121,85.1603,85.121,85.1504,53819.0
2025-05-13 14:15:00,86.62,86.65,86.59,86.64,92467.0,85.1504,85.1799,85.121,85.1701,92467.0
2025-05-13 14:20:00,86.65,86.66,86.61,86.63,73944.0,85.1799,85.1898,85.1406,85.1603,73944.0
2025-05-13 14:25:00,86.62,86.62,86.57,86.58,48045.0,85.1504,85.1504,85.1013,85.1111,48045.0
2025-05-13 14:30:00,86.58,86.6,86.57,86.59,90351.0,85.1111,85.1308,85.1013,85.121,90351.0
2025-05-13 14:35:00,86.58,86.62,86.57,86.61,115178.0,85.1111,85.1504,85.1013,85.1406,115178.0
2025-05-13 14:40:00,86.61,86.62,86.58,86.59,73717.0,85.1406,85.1504,85.1111,85.121,73717.0
2025-05-13 14:45:00,86.59,86.6,86.57,86.59,254601.0,85.121,85.1308,85.1013,85.121,254601.0
2025-05-13 14:50:00,86.59,86.62,86.58,86.62,474463.0,85.121,85.1504,85.1111,85.1504,474463.0
2025-05-13 14:55:00,86.62,86.69,86.6,86.68,533454.0,85.1504,85.2193,85.1308,85.2094,533454.0
2025-05-13 15:00:00,86.67,86.69,86.66,86.67,43019.0,85.1996,85.2193,85.1898,85.1996,43019.0
2025-05-13 15:05:00,86.67,86.68,86.64,86.65,78992.0,85.1996,85.2094,85.1701,85.1799,78992.0
2025-05-13 15:10:00,86.65,86.69,86.64,86.69,50436.0,85.1799,85.2193,85.1701,85.2193,50436.0
2025-05-13 15:15:00,86.68,86.7,86.66,86.67,217687.0,85.2094,85.2291,85.1898,85.1996,217687.0
2025-05-13 15:20:00,86.66,86.68,86.65,86.67,137716.0,85.1898,85.2094,85.1799,85.1996,137716.0
2025-05-13 15:25:00,86.67,86.7,86.66,86.69,144297.0,85.1996,85.2291,85.1898,85.2193,144297.0
2025-05-13 15:30:00,86.68,86.7,86.67,86.69,351627.0,85.2094,85.2291,85.1996,85.2193,351627.0
2025-05-13 15:35:00,86.69,86.73,86.69,86.71,119577.0,85.2193,85.2586,85.2193,85.2389,119577.0
2025-05-13 15:40:00,86.7,86.71,86.66,86.67,153151.0,85.2291,85.2389,85.1898,85.1996,153151.0
2025-05-13 15:45:00,86.67,86.67,86.62,86.62,155935.0,85.1996,85.1996,85.1504,85.1504,155935.0
2025-05-13 15:50:00,86.63,86.66,86.55,86.56,456852.0,85.1603,85.1898,85.0816,85.0915,456852.0
2025-05-13 15:55:00,86.55,86.58,86.5,86.5,804360.0,85.0816,85.1111,85.0325,85.0325,804360.0
2025-05-14 09:30:00,86.81,86.83,86.72,86.75,216595.0,85.3372,85.3569,85.2488,85.2782,216595.0
2025-05-14 09:35:00,86.74,86.75,86.68,86.72,96955.0,85.2684,85.2782,85.2094,85.2488,96955.0
2025-05-14 09:40:00,86.72,86.74,86.66,86.67,95659.0,85.2488,85.2684,85.1898,85.1996,95659.0
2025-05-14 09:45:00,86.67,86.71,86.6,86.64,97538.0,85.1996,85.2389,85.1308,85.1701,97538.0
2025-05-14 09:50:00,86.64,86.67,86.61,86.64,94169.0,85.1701,85.1996,85.1406,85.1701,94169.0
2025-05-14 09:55:00,86.64,86.65,86.52,86.64,100880.0,85.1701,85.1799,85.0521,85.1701,100880.0
2025-05-14 10:00:00,86.64,86.64,86.56,86.6,91249.0,85.1701,85.1701,85.0915,85.1308,91249.0
2025-05-14 10:05:00,86.6,86.66,86.59,86.62,94587.0,85.1308,85.1898,85.121,85.1504,94587.0
2025-05-14 10:10:00,86.62,86.63,86.58,86.61,107077.0,85.1504,85.1603,85.1111,85.1406,107077.0
2025-05-14 10:15:00,86.61,86.61,86.52,86.54,172673.0,85.1406,85.1406,85.0521,85.0718,172673.0
2025-05-14 10:20:00,86.53,86.56,86.51,86.53,316191.0,85.062,85.0915,85.0423,85.062,316191.0
2025-05-14 10:25:00,86.52,86.57,86.52,86.56,74677.0,85.0521,85.1013,85.0521,85.0915,74677.0
2025-05-14 10:30:00,86.56,86.57,86.47,86.51,184349.0,85.0915,85.1013,85.003,85.0423,184349.0
2025-05-14 10:35:00,86.5,86.52,86.41,86.42,143865.0,85.0325,85.0521,84.944,84.9538,143865.0
2025-05-14 10:40:00,86.43,86.47,86.4,86.42,85781.0,84.9637,85.003,84.9342,84.9538,85781.0
2025-05-14 10:45:00,86.43,86.52,86.42,86.52,88299.0,84.9637,85.0521,84.9538,85.0521,88299.0
2025-05-14 10:50:00,86.53,86.53,86.46,86.48,108278.0,85.062,85.062,84.9932,85.0128,108278.0
2025-05-14 10:55:00,86.47,86.48,86.43,86.45,183710.0,85.003,85.0128,84.9637,84.9833,183710.0
2025-05-14 11:00:00,86.45,86.45,86.26,86.27,173796.0,84.9833,84.9833,84.7966,84.8064,173796.0
2025-05-14 11:05:00,86.27,86.29,86.22,86.28,110191.0,84.8064,84.826,84.7572,84.8162,110191.0
2025-05-14 11:10:00,86.28,86.29,86.24,86.26,146854.0,84.8162,84.826,84.7769,84.7966,146854.0
2025-05-14 11:15:00,86.26,86.26,86.22,86.23,63181.0,84.7966,84.7966,84.7572,84.7671,63181.0
2025-05-14 11:20:00,86.23,86.3,86.22,86.28,68296.0,84.7671,84.8359,84.7572,84.8162,68296.0
2025-05-14 11:25:00,86.28,86.34,86.27,86.33,178499.0,84.8162,84.8752,84.8064,84.8654,178499.0
2025-05-14 11:30:00,86.33,86.4,86.28,86.36,189760.0,84.8654,84.9342,84.8162,84.8949,189760.0
2025-05-14 11:35:00,86.35,86.36,86.31,86.34,77403.0,84.885,84.8949,84.8457,84.8752,77403.0
2025-05-14 11:40:00,86.34,86.37,86.29,86.31,58055.0,84.8752,84.9047,84.826,84.8457,58055.0
2025-05-14 11:45:00,86.31,86.32,86.27,86.28,116120.0,84.8457,84.8555,84.8064,84.8162,116120.0
2025-05-14 11:50:00,86.27,86.29,86.25,86.28,152574.0,84.8064,84.826,84.7867,84.8162,152574.0
2025-05-14 11:55:00,86.27,86.33,86.27,86.32,97425.0,84.8064,84.8654,84.8064,84.8555,97425.0
2025-05-14 12:00:00,86.32,86.38,86.3,86.37,30948.0,84.8555,84.9145,84.8359,84.9047,30948.0
2025-05-14 12:05:00,86.38,86.4,86.37,86.37,45733.0,84.9145,84.9342,84.9047,84.9047,45733.0
2025-05-14 12:10:00,86.38,86.39,86.3,86.31,30873.0,84.9145,84.9243,84.8359,84.8457,30873.0
2025-05-14 12:15:00,86.31,86.33,86.29,86.3,97866.0,84.8457,84.8654,84.826,84.8359,97866.0
2025-05-14 12:20:00,86.3,86.33,86.27,86.29,84486.0,84.8359,84.8654,84.8064,84.826,84486.0
2025-05-14 12:25:00,86.29,86.3,86.26,86.3,125590.0,84.826,84.8359,84.7966,84.8359,125590.0
2025-05-14 12:30:00,86.3,86.33,86.27,86.32,108101.0,84.8359,84.8654,84.8064,84.8555,108101.0
2025-05-14 12:35:00,86.32,86.33,86.26,86.27,106210.0,84.8555,84.8654,84.7966,84.8064,106210.0
2025-05-14 12:40:00,86.26,86.26,86.04,86.09,291177.0,84.7966,84.7966,84.5803,84.6294,291177.0
2025-05-14 12:45:00,86.1,86.15,86.09,86.13,38743.0,84.6393,84.6884,84.6294,84.6688,38743.0
2025-05-14 12:50:00,86.14,86.2,86.12,86.19,69938.0,84.6786,84.7376,84.6589,84.7277,69938.0
2025-05-14 12:55:00,86.19,86.21,86.16,86.19,23629.0,84.7277,84.7474,84.6983,84.7277,23629.0
2025-05-14 13:00:00,86.18,86.21,86.16,86.2,66211.0,84.7179,84.7474,84.6983,84.7376,66211.0
2025-05-14 13:05:00,86.18,86.2,86.16,86.18,32930.0,84.7179,84.7376,84.6983,84.7179,32930.0
2025-05-14 13:10:00,86.17,86.18,86.14,86.17,91484.0,84.7081,84.7179,84.6786,84.7081,91484.0
2025-05-14 13:15:00,86.18,86.18,86.12,86.13,86274.0,84.7179,84.7179,84.6589,84.6688,86274.0
2025-05-14 13:20:00,86.13,86.13,86.04,86.09,54910.0,84.6688,84.6688,84.5803,84.6294,54910.0
2025-05-14 13:25:00,86.09,86.15,86.07,86.13,51738.0,84.6294,84.6884,84.6098,84.6688,51738.0
2025-05-14 13:30:00,86.14,86.18,86.12,86.12,26367.0,84.6786,84.7179,84.6589,84.6589,26367.0
2025-05-14 13:35:00,86.12,86.15,86.1,86.14,22319.0,84.6589,84.6884,84.6393,84.6786,22319.0
2025-05-14 13:40:00,86.14,86.18,86.12,86.12,50463.0,84.6786,84.7179,84.6589,84.6589,50463.0
2025-05-14 13:45:00,86.11,86.12,86.08,86.1,22287.0,84.6491,84.6589,84.6196,84.6393,22287.0
2025-05-14 13:50:00,86.12,86.18,86.11,86.17,46874.0,84.6589,84.7179,84.6491,84.7081,46874.0
2025-05-14 13:55:00,86.16,86.21,86.16,86.2,35739.0,84.6983,84.7474,84.6983,84.7376,35739.0
2025-05-14 14:00:00,86.2,86.22,86.14,86.14,46953.0,84.7376,84.7572,84.6786,84.6786,46953.0
2025-05-14 14:05:00,86.15,86.19,86.12,86.13,19648.0,84.6884,84.7277,84.6589,84.6688,19648.0
2025-05-14 14:10:00,86.13,86.13,86.07,86.07,85599.0,84.6688,84.6688,84.6098,84.6098,85599.0
2025-05-14 14:15:00,86.06,86.14,86.06,86.14,120450.0,84.5999,84.6786,84.5999,84.6786,120450.0
2025-05-14 14:20:00,86.13,86.14,86.11,86.12,57010.0,84.6688,84.6786,84.6491,84.6589,57010.0
2025-05-14 14:25:00,86.11,86.12,86.04,86.05,179419.0,84.6491,84.6589,84.5803,84.5901,179419.0
2025-05-14 14:30:00,86.06,86.16,86.06,86.14,294451.0,84.5999,84.6983,84.5999,84.6786,294451.0
2025-05-14 14:35:00,86.15,86.17,86.09,86.11,251105.0,84.6884,84.7081,84.6294,84.6491,251105.0
2025-05-14 14:40:00,86.1,86.17,86.1,86.15,86270.0,84.6393,84.7081,84.6393,84.6884,86270.0
2025-05-14 14:45:00,86.15,86.15,86.12,86.15,43546.0,84.6884,84.6884,84.6589,84.6884,43546.0
2025-05-14 14:50:00,86.14,86.17,86.12,86.15,48720.0,84.6786,84.7081,84.6589,84.6884,48720.0
2025-05-14 14:55:00,86.15,86.15,86.1,86.13,75104.0,84.6884,84.6884,84.6393,84.6688,75104.0
2025-05-14 15:00:00,86.13,86.13,86.03,86.04,182172.0,84.6688,84.6688,84.5705,84.5803,182172.0
2025-05-14 15:05:00,86.05,86.1,86.04,86.09,68244.0,84.5901,84.6393,84.5803,84.6294,68244.0
2025-05-14 15:10:00,86.1,86.16,86.1,86.13,74010.0,84.6393,84.6983,84.6393,84.6688,74010.0
2025-05-14 15:15:00,86.12,86.16,86.12,86.14,46633.0,84.6589,84.6983,84.6589,84.6786,46633.0
2025-05-14 15:20:00,86.14,86.15,86.07,86.09,126901.0,84.6786,84.6884,84.6098,84.6294,126901.0
2025-05-14 15:25:00,86.09,86.13,86.07,86.12,41381.0,84.6294,84.6688,84.6098,84.6589,41381.0
2025-05-14 15:30:00,86.12,86.14,86.1,86.13,49974.0,84.6589,84.6786,84.6393,84.6688,49974.0
2025-05-14 15:35:00,86.13,86.15,86.09,86.11,125549.0,84.6688,84.6884,84.6294,84.6491,125549.0
2025-05-14 15:40:00,86.1,86.14,86.09,86.09,185042.0,84.6393,84.6786,84.6294,84.6294,185042.0
2025-05-14 15:45:00,86.09,86.11,86.07,86.09,272889.0,84.6294,84.6491,84.6098,84.6294,272889.0
2025-05-14 15:50:00,86.11,86.15,86.11,86.12,224104.0,84.6491,84.6884,84.6491,84.6589,224104.0
2025-05-14 15:55:00,86.12,86.14,86.08,86.12,667218.0,84.6589,84.6786,84.6196,84.6589,667218.0
2025-05-15 09:30:00,86.71,86.72,86.6,86.64,337074.0,85.2389,85.2488,85.1308,85.1701,337074.0
2025-05-15 09:35:00,86.64,86.66,86.6,86.66,123310.0,85.1701,85.1898,85.1308,85.1898,123310.0
2025-05-15 09:40:00,86.66,86.69,86.6,86.68,95220.0,85.1898,85.2193,85.1308,85.2094,95220.0
2025-05-15 09:45:00,86.67,86.67,86.59,86.63,93971.0,85.1996,85.1996,85.121,85.1603,93971.0
2025-05-15 09:50:00,86.62,86.73,86.61,86.73,58874.0,85.1504,85.2586,85.1406,85.2586,58874.0
2025-05-15 09:55:00,86.72,86.75,86.7,86.73,58834.0,85.2488,85.2782,85.2291,85.2586,58834.0
2025-05-15 10:00:00,86.73,86.79,86.71,86.73,196791.0,85.2586,85.3176,85.2389,85.2586,196791.0
2025-05-15 10:05:00,86.73,86.77,86.72,86.76,127092.0,85.2586,85.2979,85.2488,85.2881,127092.0
2025-05-15 10:10:00,86.77,86.77,86.72,86.75,138467.0,85.2979,85.2979,85.2488,85.2782,138467.0
2025-05-15 10:15:00,86.75,86.76,86.66,86.71,132617.0,85.2782,85.2881,85.1898,85.2389,132617.0
2025-05-15 10:20:00,86.7,86.72,86.66,86.68,90844.0,85.2291,85.2488,85.1898,85.2094,90844.0
2025-05-15 10:25:00,86.68,86.69,86.62,86.63,126909.0,85.2094,85.2193,85.1504,85.1603,126909.0
2025-05-15 10:30:00,86.63,86.63,86.54,86.56,65444.0,85.1603,85.1603,85.0718,85.0915,65444.0
2025-05-15 10:35:00,86.55,86.57,86.49,86.56,198142.0,85.0816,85.1013,85.0227,85.0915,198142.0
2025-05-15 10:40:00,86.56,86.58,86.54,86.56,84936.0,85.0915,85.1111,85.0718,85.0915,84936.0
2025-05-15 10:45:00,86.56,86.64,86.56,86.6,47566.0,85.0915,85.1701,85.0915,85.1308,47566.0
2025-05-15 10:50:00,86.59,86.67,86.58,86.67,201327.0,85.121,85.1996,85.1111,85.1996,201327.0
2025-05-15 10:55:00,86.67,86.7,86.64,86.66,95259.0,85.1996,85.2291,85.1701,85.1898,95259.0
2025-05-15 11:00:00,86.66,86.69,86.62,86.67,193198.0,85.1898,85.2193,85.1504,85.1996,193198.0
2025-05-15 11:05:00,86.68,86.72,86.68,86.71,82206.0,85.2094,85.2488,85.2094,85.2389,82206.0
2025-05-15 11:10:00,86.7,86.79,86.7,86.79,86869.0,85.2291,85.3176,85.2291,85.3176,86869.0
2025-05-15 11:15:00,86.79,86.86,86.78,86.82,167975.0,85.3176,85.3864,85.3077,85.3471,167975.0
2025-05-15 11:20:00,86.81,86.85,86.79,86.82,99057.0,85.3372,85.3765,85.3176,85.3471,99057.0
2025-05-15 11:25:00,86.82,86.82,86.78,86.8,106028.0,85.3471,85.3471,85.3077,85.3274,106028.0
2025-05-15 11:30:00,86.81,86.82,86.78,86.79,184787.0,85.3372,85.3471,85.3077,85.3176,184787.0
2025-05-15 11:35:00,86.8,86.82,86.77,86.81,71994.0,85.3274,85.3471,85.2979,85.3372,71994.0
2025-05-15 11:40:00,86.83,86.9,86.82,86.86,163348.0,85.3569,85.4257,85.3471,85.3864,163348.0
2025-05-15 11:45:00,86.86,86.9,86.86,86.88,140883.0,85.3864,85.4257,85.3864,85.406,140883.0
2025-05-15 11:50:00,86.87,86.88,86.84,86.86,72036.0,85.3962,85.406,85.3667,85.3864,72036.0
2025-05-15 11:55:00,86.85,86.92,86.85,86.92,39417.0,85.3765,85.4454,85.3765,85.4454,39417.0
2025-05-15 12:00:00,86.92,86.93,86.88,86.92,44928.0,85.4454,85.4552,85.406,85.4454,44928.0
2025-05-15 12:05:00,86.92,86.99,86.91,86.98,110745.0,85.4454,85.5142,85.4355,85.5043,110745.0
2025-05-15 12:10:00,86.98,86.98,86.9,86.91,229308.0,85.5043,85.5043,85.4257,85.4355,229308.0
2025-05-15 12:15:00,86.92,86.93,86.89,86.91,152548.0,85.4454,85.4552,85.4159,85.4355,152548.0
2025-05-15 12:20:00,86.91,86.92,86.89,86.91,237070.0,85.4355,85.4454,85.4159,85.4355,237070.0
2025-05-15 12:25:00,86.9,86.92,86.87,86.91,163228.0,85.4257,85.4454,85.3962,85.4355,163228.0
2025-05-15 12:30:00,86.9,86.91,86.85,86.88,309671.0,85.4257,85.4355,85.3765,85.406,309671.0
2025-05-15 12:35:00,86.88,86.94,86.86,86.94,54230.0,85.406,85.465,85.3864,85.465,54230.0
2025-05-15 12:40:00,86.94,86.94,86.89,86.92,49427.0,85.465,85.465,85.4159,85.4454,49427.0
2025-05-15 12:45:00,86.92,86.93,86.91,86.92,46519.0,85.4454,85.4552,85.4355,85.4454,46519.0
2025-05-15 12:50:00,86.92,86.94,86.9,86.92,37875.0,85.4454,85.465,85.4257,85.4454,37875.0
2025-05-15 12:55:00,86.92,86.96,86.89,86.96,40500.0,85.4454,85.4847,85.4159,85.4847,40500.0
2025-05-15 13:00:00,86.97,87.02,86.95,87.01,89969.0,85.4945,85.5437,85.4748,85.5338,89969.0
2025-05-15 13:05:00,87.01,87.03,86.97,86.98,116753.0,85.5338,85.5535,85.4945,85.5043,116753.0
2025-05-15 13:10:00,86.97,86.98,86.94,86.96,66425.0,85.4945,85.5043,85.465,85.4847,66425.0
2025-05-15 13:15:00,86.96,86.97,86.93,86.97,86128.0,85.4847,85.4945,85.4552,85.4945,86128.0
2025-05-15 13:20:00,86.97,87.0,86.96,86.98,109863.0,85.4945,85.524,85.4847,85.5043,109863.0
2025-05-15 13:25:00,86.98,86.98,86.94,86.96,100303.0,85.5043,85.5043,85.465,85.4847,100303.0
2025-05-15 13:30:00,86.96,86.96,86.91,86.92,68591.0,85.4847,85.4847,85.4355,85.4454,68591.0
2025-05-15 13:35:00,86.91,86.93,86.9,86.91,110286.0,85.4355,85.4552,85.4257,85.4355,110286.0
2025-05-15 13:40:00,86.91,86.92,86.89,86.92,38525.0,85.4355,85.4454,85.4159,85.4454,38525.0
2025-05-15 13:45:00,86.92,86.93,86.88,86.89,85678.0,85.4454,85.4552,85.406,85.4159,85678.0
2025-05-15 13:50:00,86.89,86.91,86.88,86.9,26702.0,85.4159,85.4355,85.406,85.4257,26702.0
2025-05-15 13:55:00,86.89,86.89,86.85,86.87,25166.0,85.4159,85.4159,85.3765,85.3962,25166.0
2025-05-15 14:00:00,86.86,86.89,86.84,86.86,38084.0,85.3864,85.4159,85.3667,85.3864,38084.0
2025-05-15 14:05:00,86.86,86.9,86.85,86.89,37099.0,85.3864,85.4257,85.3765,85.4159,37099.0
2025-05-15 14:10:00,86.89,86.9,86.87,86.87,51196.0,85.4159,85.4257,85.3962,85.3962,51196.0
2025-05-15 14:15:00,86.87,86.9,86.84,86.85,38801.0,85.3962,85.4257,85.3667,85.3765,38801.0
2025-05-15 14:20:00,86.85,86.88,86.84,86.88,48435.0,85.3765,85.406,85.3667,85.406,48435.0
2025-05-15 14:25:00,86.87,86.89,86.83,86.86,66174.0,85.3962,85.4159,85.3569,85.3864,66174.0
2025-05-15 14:30:00,86.86,86.9,86.85,86.89,106926.0,85.3864,85.4257,85.3765,85.4159,106926.0
2025-05-15 14:35:00,86.9,86.92,86.88,86.92,124717.0,85.4257,85.4454,85.406,85.4454,124717.0
2025-05-15 14:40:00,86.92,86.95,86.92,86.92,59405.0,85.4454,85.4748,85.4454,85.4454,59405.0
2025-05-15 14:45:00,86.92,86.93,86.89,86.91,95323.0,85.4454,85.4552,85.4159,85.4355,95323.0
2025-05-15 14:50:00,86.91,86.93,86.89,86.92,101188.0,85.4355,85.4552,85.4159,85.4454,101188.0
2025-05-15 14:55:00,86.92,86.95,86.91,86.92,65846.0,85.4454,85.4748,85.4355,85.4454,65846.0
2025-05-15 15:00:00,86.93,86.95,86.91,86.93,46915.0,85.4552,85.4748,85.4355,85.4552,46915.0
2025-05-15 15:05:00,86.94,86.96,86.9,86.91,78475.0,85.465,85.4847,85.4257,85.4355,78475.0
2025-05-15 15:10:00,86.91,86.95,86.9,86.94,38391.0,85.4355,85.4748,85.4257,85.465,38391.0
2025-05-15 15:15:00,86.93,86.97,86.92,86.95,49258.0,85.4552,85.4945,85.4454,85.4748,49258.0
2025-05-15 15:20:00,86.95,86.97,86.92,86.94,106374.0,85.4748,85.4945,85.4454,85.465,106374.0
2025-05-15 15:25:00,86.94,86.94,86.87,86.91,95856.0,85.465,85.465,85.3962,85.4355,95856.0
2025-05-15 15:30:00,86.91,86.96,86.91,86.95,90000.0,85.4355,85.4847,85.4355,85.4748,90000.0
2025-05-15 15:35:00,86.95,86.98,86.94,86.95,97999.0,85.4748,85.5043,85.465,85.4748,97999.0
2025-05-15 15:40:00,86.95,86.99,86.94,86.96,101969.0,85.4748,85.5142,85.465,85.4847,101969.0
2025-05-15 15:45:00,86.96,86.99,86.95,86.96,157319.0,85.4847,85.5142,85.4748,85.4847,157319.0
2025-05-15 15:50:00,86.97,87.03,86.97,86.99,364291.0,85.4945,85.5535,85.4945,85.5142,364291.0
2025-05-15 15:55:00,86.99,87.1,86.96,87.07,1440641.0,85.5142,85.6223,85.4847,85.5928,1440641.0
2025-05-16 09:30:00,86.95,86.98,86.9,86.91,330509.0,85.4748,85.5043,85.4257,85.4355,330509.0
2025-05-16 09:35:00,86.91,86.98,86.9,86.97,175493.0,85.4355,85.5043,85.4257,85.4945,175493.0
2025-05-16 09:40:00,86.97,87.02,86.96,87.0,279877.0,85.4945,85.5437,85.4847,85.524,279877.0
2025-05-16 09:45:00,87.0,87.04,86.98,87.04,122814.0,85.524,85.5633,85.5043,85.5633,122814.0
2025-05-16 09:50:00,87.04,87.1,87.03,87.08,108565.0,85.5633,85.6223,85.5535,85.6026,108565.0
2025-05-16 09:55:00,87.08,87.19,87.08,87.18,99143.0,85.6026,85.7108,85.6026,85.7009,99143.0
2025-05-16 10:00:00,87.17,87.18,87.05,87.11,248900.0,85.6911,85.7009,85.5732,85.6321,248900.0
2025-05-16 10:05:00,87.12,87.12,87.03,87.04,82106.0,85.642,85.642,85.5535,85.5633,82106.0
2025-05-16 10:10:00,87.04,87.07,87.01,87.07,59144.0,85.5633,85.5928,85.5338,85.5928,59144.0
2025-05-16 10:15:00,87.09,87.09,87.03,87.03,86943.0,85.6125,85.6125,85.5535,85.5535,86943.0
2025-05-16 10:20:00,87.04,87.09,87.03,87.09,497942.0,85.5633,85.6125,85.5535,85.6125,497942.0
2025-05-16 10:25:00,87.09,87.09,87.02,87.03,61070.0,85.6125,85.6125,85.5437,85.5535,61070.0
2025-05-16 10:30:00,87.03,87.04,86.98,87.0,94855.0,85.5535,85.5633,85.5043,85.524,94855.0
2025-05-16 10:35:00,87.0,87.0,86.87,86.89,156561.0,85.524,85.524,85.3962,85.4159,156561.0
2025-05-16 10:40:00,86.89,86.89,86.77,86.78,208200.0,85.4159,85.4159,85.2979,85.3077,208200.0
2025-05-16 10:45:00,86.77,86.84,86.77,86.83,103510.0,85.2979,85.3667,85.2979,85.3569,103510.0
2025-05-16 10:50:00,86.83,86.84,86.77,86.81,76263.0,85.3569,85.3667,85.2979,85.3372,76263.0
2025-05-16 10:55:00,86.81,86.84,86.79,86.83,48931.0,85.3372,85.3667,85.3176,85.3569,48931.0
2025-05-16 11:00:00,86.83,86.89,86.83,86.89,57391.0,85.3569,85.4159,85.3569,85.4159,57391.0
2025-05-16 11:05:00,86.89,86.9,86.82,86.82,113616.0,85.4159,85.4257,85.3471,85.3471,113616.0
2025-05-16 11:10:00,86.81,86.92,86.81,86.89,109326.0,85.3372,85.4454,85.3372,85.4159,109326.0
2025-05-16 11:15:00,86.9,86.9,86.85,86.87,39791.0,85.4257,85.4257,85.3765,85.3962,39791.0
2025-05-16 11:20:00,86.88,86.88,86.82,86.83,144891.0,85.406,85.406,85.3471,85.3569,144891.0
2025-05-16 11:25:00,86.83,86.89,86.82,86.89,110189.0,85.3569,85.4159,85.3471,85.4159,110189.0
2025-05-16 11:30:00,86.89,86.92,86.87,86.92,275744.0,85.4159,85.4454,85.3962,85.4454,275744.0
2025-05-16 11:35:00,86.94,86.97,86.93,86.95,71876.0,85.465,85.4945,85.4552,85.4748,71876.0
2025-05-16 11:40:00,86.95,86.99,86.94,86.99,108505.0,85.4748,85.5142,85.465,85.5142,108505.0
2025-05-16 11:45:00,86.98,87.0,86.94,86.95,123452.0,85.5043,85.524,85.465,85.4748,123452.0
2025-05-16 11:50:00,86.95,86.97,86.92,86.94,78486.0,85.4748,85.4945,85.4454,85.465,78486.0
2025-05-16 11:55:00,86.95,86.96,86.9,86.91,37992.0,85.4748,85.4847,85.4257,85.4355,37992.0
2025-05-16 12:00:00,86.91,86.99,86.9,86.94,71315.0,85.4355,85.5142,85.4257,85.465,71315.0
2025-05-16 12:05:00,86.94,86.94,86.9,86.91,59683.0,85.465,85.465,85.4257,85.4355,59683.0
2025-05-16 12:10:00,86.91,86.96,86.9,86.94,47755.0,85.4355,85.4847,85.4257,85.465,47755.0
2025-05-16 12:15:00,86.94,86.98,86.94,86.95,25812.0,85.465,85.5043,85.465,85.4748,25812.0
2025-05-16 12:20:00,86.96,86.99,86.94,86.98,28942.0,85.4847,85.5142,85.465,85.5043,28942.0
2025-05-16 12:25:00,86.99,87.02,86.99,87.0,13073.0,85.5142,85.5437,85.5142,85.524,13073.0
2025-05-16 12:30:00,86.99,87.04,86.99,87.0,28931.0,85.5142,85.5633,85.5142,85.524,28931.0
2025-05-16 12:35:00,87.01,87.03,87.0,87.03,20809.0,85.5338,85.5535,85.524,85.5535,20809.0
2025-05-16 12:40:00,87.03,87.04,86.99,87.02,20500.0,85.5535,85.5633,85.5142,85.5437,20500.0
2025-05-16 12:45:00,87.03,87.03,87.01,87.02,10025.0,85.5535,85.5535,85.5338,85.5437,10025.0
2025-05-16 12:50:00,87.0,87.06,86.99,87.06,29916.0,85.524,85.583,85.5142,85.583,29916.0
2025-05-16 12:55:00,87.05,87.07,87.04,87.05,38112.0,85.5732,85.5928,85.5633,85.5732,38112.0
2025-05-16 13:00:00,87.06,87.1,87.05,87.09,125121.0,85.583,85.6223,85.5732,85.6125,125121.0
2025-05-16 13:05:00,87.09,87.12,87.08,87.09,26595.0,85.6125,85.642,85.6026,85.6125,26595.0
2025-05-16 13:10:00,87.09,87.1,87.07,87.1,77441.0,85.6125,85.6223,85.5928,85.6223,77441.0
2025-05-16 13:15:00,87.1,87.15,87.09,87.13,25009.0,85.6223,85.6715,85.6125,85.6518,25009.0
2025-05-16 13:20:00,87.13,87.15,87.11,87.14,30506.0,85.6518,85.6715,85.6321,85.6616,30506.0
2025-05-16 13:25:00,87.14,87.15,87.13,87.15,37712.0,85.6616,85.6715,85.6518,85.6715,37712.0
2025-05-16 13:30:00,87.15,87.15,87.13,87.14,133970.0,85.6715,85.6715,85.6518,85.6616,133970.0
2025-05-16 13:35:00,87.14,87.15,87.12,87.13,30730.0,85.6616,85.6715,85.642,85.6518,30730.0
2025-05-16 13:40:00,87.12,87.14,87.1,87.11,51814.0,85.642,85.6616,85.6223,85.6321,51814.0
2025-05-16 13:45:00,87.12,87.16,87.11,87.14,80757.0,85.642,85.6813,85.6321,85.6616,80757.0
2025-05-16 13:50:00,87.14,87.15,87.09,87.09,46009.0,85.6616,85.6715,85.6125,85.6125,46009.0
2025-05-16 13:55:00,87.1,87.12,87.08,87.11,32744.0,85.6223,85.642,85.6026,85.6321,32744.0
2025-05-16 14:00:00,87.11,87.14,87.1,87.14,22075.0,85.6321,85.6616,85.6223,85.6616,22075.0
2025-05-16 14:05:00,87.13,87.14,87.1,87.11,24485.0,85.6518,85.6616,85.6223,85.6321,24485.0
2025-05-16 14:10:00,87.09,87.13,87.09,87.13,35045.0,85.6125,85.6518,85.6125,85.6518,35045.0
2025-05-16 14:15:00,87.12,87.14,87.11,87.14,47025.0,85.642,85.6616,85.6321,85.6616,47025.0
2025-05-16 14:20:00,87.13,87.18,87.13,87.16,36656.0,85.6518,85.7009,85.6518,85.6813,36656.0
2025-05-16 14:25:00,87.16,87.17,87.14,87.17,33817.0,85.6813,85.6911,85.6616,85.6911,33817.0
2025-05-16 14:30:00,87.17,87.17,87.14,87.16,18611.0,85.6911,85.6911,85.6616,85.6813,18611.0
2025-05-16 14:35:00,87.16,87.18,87.14,87.17,18537.0,85.6813,85.7009,85.6616,85.6911,18537.0
2025-05-16 14:40:00,87.17,87.23,87.16,87.22,145184.0,85.6911,85.7501,85.6813,85.7403,145184.0
2025-05-16 14:45:00,87.22,87.25,87.22,87.23,52611.0,85.7403,85.7698,85.7403,85.7501,52611.0
2025-05-16 14:50:00,87.23,87.25,87.21,87.23,32734.0,85.7501,85.7698,85.7304,85.7501,32734.0
2025-05-16 14:55:00,87.24,87.26,87.22,87.22,77963.0,85.7599,85.7796,85.7403,85.7403,77963.0
2025-05-16 15:00:00,87.23,87.27,87.22,87.23,229471.0,85.7501,85.7894,85.7403,85.7501,229471.0
2025-05-16 15:05:00,87.23,87.28,87.23,87.26,230287.0,85.7501,85.7992,85.7501,85.7796,230287.0
2025-05-16 15:10:00,87.25,87.26,87.23,87.23,52333.0,85.7698,85.7796,85.7501,85.7501,52333.0
2025-05-16 15:15:00,87.24,87.25,87.22,87.25,105180.0,85.7599,85.7698,85.7403,85.7698,105180.0
2025-05-16 15:20:00,87.25,87.25,87.22,87.24,67197.0,85.7698,85.7698,85.7403,85.7599,67197.0
2025-05-16 15:25:00,87.24,87.25,87.22,87.24,48287.0,85.7599,85.7698,85.7403,85.7599,48287.0
2025-05-16 15:30:00,87.23,87.25,87.21,87.22,96439.0,85.7501,85.7698,85.7304,85.7403,96439.0
2025-05-16 15:35:00,87.23,87.25,87.22,87.23,51760.0,85.7501,85.7698,85.7403,85.7501,51760.0
2025-05-16 15:40:00,87.23,87.25,87.21,87.23,101547.0,85.7501,85.7698,85.7304,85.7501,101547.0
2025-05-16 15:45:00,87.23,87.24,87.2,87.23,166616.0,85.7501,85.7599,85.7206,85.7501,166616.0
2025-05-16 15:50:00,87.23,87.25,87.21,87.23,213771.0,85.7501,85.7698,85.7304,85.7501,213771.0
2025-05-16 15:55:00,87.24,87.27,87.22,87.25,473615.0,85.7599,85.7894,85.7403,85.7698,473615.0
2025-05-19 09:30:00,87.24,87.33,87.22,87.32,127011.0,85.7599,85.8484,85.7403,85.8386,127011.0
2025-05-19 09:35:00,87.31,87.4,87.3,87.37,202251.0,85.8287,85.9172,85.8189,85.8877,202251.0
2025-05-19 09:40:00,87.38,87.41,87.33,87.39,192583.0,85.8976,85.927,85.8484,85.9074,192583.0
2025-05-19 09:45:00,87.39,87.44,87.37,87.42,85012.0,85.9074,85.9565,85.8877,85.9369,85012.0
2025-05-19 09:50:00,87.43,87.44,87.37,87.44,49250.0,85.9467,85.9565,85.8877,85.9565,49250.0
2025-05-19 09:55:00,87.44,87.48,87.44,87.47,112587.0,85.9565,85.9959,85.9565,85.986,112587.0
2025-05-19 10:00:00,87.48,87.5,87.43,87.45,66328.0,85.9959,86.0155,85.9467,85.9664,66328.0
2025-05-19 10:05:00,87.45,87.51,87.43,87.51,318988.0,85.9664,86.0253,85.9467,86.0253,318988.0
2025-05-19 10:10:00,87.51,87.52,87.47,87.52,59228.0,86.0253,86.0352,85.986,86.0352,59228.0
2025-05-19 10:15:00,87.52,87.58,87.51,87.57,74030.0,86.0352,86.0942,86.0253,86.0843,74030.0
2025-05-19 10:20:00,87.58,87.61,87.55,87.58,77935.0,86.0942,86.1237,86.0647,86.0942,77935.0
2025-05-19 10:25:00,87.57,87.58,87.52,87.56,59847.0,86.0843,86.0942,86.0352,86.0745,59847.0
2025-05-19 10:30:00,87.56,87.58,87.5,87.55,50713.0,86.0745,86.0942,86.0155,86.0647,50713.0
2025-05-19 10:35:00,87.54,87.55,87.52,87.55,30178.0,86.0548,86.0647,86.0352,86.0647,30178.0
2025-05-19 10:40:00,87.55,87.61,87.55,87.6,56873.0,86.0647,86.1237,86.0647,86.1138,56873.0
2025-05-19 10:45:00,87.6,87.61,87.55,87.56,96807.0,86.1138,86.1237,86.0647,86.0745,96807.0
2025-05-19 10:50:00,87.55,87.62,87.54,87.62,29612.0,86.0647,86.1335,86.0548,86.1335,29612.0
2025-05-19 10:55:00,87.62,87.67,87.6,87.6,29940.0,86.1335,86.1826,86.1138,86.1138,29940.0
2025-05-19 11:00:00,87.61,87.65,87.6,87.63,84996.0,86.1237,86.163,86.1138,86.1433,84996.0
2025-05-19 11:05:00,87.63,87.66,87.61,87.65,85106.0,86.1433,86.1728,86.1237,86.163,85106.0
2025-05-19 11:10:00,87.65,87.72,87.65,87.69,51455.0,86.163,86.2318,86.163,86.2023,51455.0
2025-05-19 11:15:00,87.69,87.74,87.68,87.72,60121.0,86.2023,86.2514,86.1925,86.2318,60121.0
2025-05-19 11:20:00,87.72,87.73,87.69,87.72,68802.0,86.2318,86.2416,86.2023,86.2318,68802.0
2025-05-19 11:25:00,87.71,87.71,87.68,87.69,85944.0,86.222,86.222,86.1925,86.2023,85944.0
2025-05-19 11:30:00,87.69,87.76,87.69,87.75,131810.0,86.2023,86.2711,86.2023,86.2613,131810.0
2025-05-19 11:35:00,87.75,87.82,87.75,87.81,52323.0,86.2613,86.3301,86.2613,86.3203,52323.0
2025-05-19 11:40:00,87.84,87.87,87.82,87.85,83913.0,86.3497,86.3792,86.3301,86.3596,83913.0
2025-05-19 11:45:00,87.84,87.86,87.79,87.8,47803.0,86.3497,86.3694,86.3006,86.3104,47803.0
2025-05-19 11:50:00,87.8,87.8,87.74,87.74,67001.0,86.3104,86.3104,86.2514,86.2514,67001.0
2025-05-19 11:55:00,87.74,87.75,87.71,87.73,76151.0,86.2514,86.2613,86.222,86.2416,76151.0
2025-05-19 12:00:00,87.74,87.75,87.7,87.75,42134.0,86.2514,86.2613,86.2121,86.2613,42134.0
2025-05-19 12:05:00,87.74,87.76,87.7,87.75,29093.0,86.2514,86.2711,86.2121,86.2613,29093.0
2025-05-19 12:10:00,87.74,87.79,87.74,87.78,80320.0,86.2514,86.3006,86.2514,86.2908,80320.0
2025-05-19 12:15:00,87.78,87.79,87.73,87.73,109215.0,86.2908,86.3006,86.2416,86.2416,109215.0
2025-05-19 12:20:00,87.73,87.79,87.73,87.79,13251.0,86.2416,86.3006,86.2416,86.3006,13251.0
2025-05-19 12:25:00,87.78,87.84,87.76,87.83,51726.0,86.2908,86.3497,86.2711,86.3399,51726.0
2025-05-19 12:30:00,87.83,87.84,87.8,87.83,60492.0,86.3399,86.3497,86.3104,86.3399,60492.0
2025-05-19 12:35:00,87.83,87.85,87.81,87.84,188972.0,86.3399,86.3596,86.3203,86.3497,188972.0
2025-05-19 12:40:00,87.83,87.83,87.8,87.81,99527.0,86.3399,86.3399,86.3104,86.3203,99527.0
2025-05-19 12:45:00,87.82,87.84,87.8,87.81,35876.0,86.3301,86.3497,86.3104,86.3203,35876.0
2025-05-19 12:50:00,87.82,87.86,87.81,87.84,28768.0,86.3301,86.3694,86.3203,86.3497,28768.0
2025-05-19 12:55:00,87.84,87.87,87.84,87.86,30190.0,86.3497,86.3792,86.3497,86.3694,30190.0
2025-05-19 13:00:00,87.85,87.92,87.85,87.91,19947.0,86.3596,86.4284,86.3596,86.4186,19947.0
2025-05-19 13:05:00,87.9,87.92,87.88,87.92,23353.0,86.4087,86.4284,86.3891,86.4284,23353.0
2025-05-19 13:10:00,87.92,87.92,87.85,87.86,62085.0,86.4284,86.4284,86.3596,86.3694,62085.0
2025-05-19 13:15:00,87.86,87.86,87.83,87.85,21948.0,86.3694,86.3694,86.3399,86.3596,21948.0
2025-05-19 13:20:00,87.84,87.88,87.84,87.88,182902.0,86.3497,86.3891,86.3497,86.3891,182902.0
2025-05-19 13:25:00,87.88,87.9,87.86,87.87,38700.0,86.3891,86.4087,86.3694,86.3792,38700.0
2025-05-19 13:30:00,87.88,87.93,87.86,87.91,204069.0,86.3891,86.4382,86.3694,86.4186,204069.0
2025-05-19 13:35:00,87.92,87.93,87.88,87.88,53610.0,86.4284,86.4382,86.3891,86.3891,53610.0
2025-05-19 13:40:00,87.88,87.88,87.84,87.85,117544.0,86.3891,86.3891,86.3497,86.3596,117544.0
2025-05-19 13:45:00,87.84,87.87,87.82,87.83,47844.0,86.3497,86.3792,86.3301,86.3399,47844.0
2025-05-19 13:50:00,87.82,87.83,87.79,87.8,78904.0,86.3301,86.3399,86.3006,86.3104,78904.0
2025-05-19 13:55:00,87.8,87.81,87.79,87.8,64086.0,86.3104,86.3203,86.3006,86.3104,64086.0
2025-05-19 14:00:00,87.79,87.79,87.76,87.78,73738.0,86.3006,86.3006,86.2711,86.2908,73738.0
2025-05-19 14:05:00,87.78,87.8,87.76,87.79,48515.0,86.2908,86.3104,86.2711,86.3006,48515.0
2025-05-19 14:10:00,87.79,87.79,87.74,87.75,67863.0,86.3006,86.3006,86.2514,86.2613,67863.0
2025-05-19 14:15:00,87.75,87.76,87.71,87.73,56327.0,86.2613,86.2711,86.222,86.2416,56327.0
2025-05-19 14:20:00,87.73,87.77,87.72,87.76,76114.0,86.2416,86.2809,86.2318,86.2711,76114.0
2025-05-19 14:25:00,87.76,87.8,87.75,87.77,52782.0,86.2711,86.3104,86.2613,86.2809,52782.0
2025-05-19 14:30:00,87.77,87.81,87.76,87.81,17064.0,86.2809,86.3203,86.2711,86.3203,17064.0
2025-05-19 14:35:00,87.81,87.88,87.81,87.88,29300.0,86.3203,86.3891,86.3203,86.3891,29300.0
2025-05-19 14:40:00,87.87,87.88,87.82,87.84,53253.0,86.3792,86.3891,86.3301,86.3497,53253.0
2025-05-19 14:45:00,87.84,87.86,87.83,87.86,91587.0,86.3497,86.3694,86.3399,86.3694,91587.0
2025-05-19 14:50:00,87.86,87.88,87.85,87.88,38356.0,86.3694,86.3891,86.3596,86.3891,38356.0
2025-05-19 14:55:00,87.87,87.89,87.86,87.88,102073.0,86.3792,86.3989,86.3694,86.3891,102073.0
2025-05-19 15:00:00,87.89,87.91,87.86,87.88,77156.0,86.3989,86.4186,86.3694,86.3891,77156.0
2025-05-19 15:05:00,87.88,87.9,87.86,87.88,22370.0,86.3891,86.4087,86.3694,86.3891,22370.0
2025-05-19 15:10:00,87.88,87.9,87.86,87.88,68544.0,86.3891,86.4087,86.3694,86.3891,68544.0
2025-05-19 15:15:00,87.88,87.88,87.84,87.84,76950.0,86.3891,86.3891,86.3497,86.3497,76950.0
2025-05-19 15:20:00,87.84,87.88,87.84,87.85,79339.0,86.3497,86.3891,86.3497,86.3596,79339.0
2025-05-19 15:25:00,87.86,87.86,87.82,87.85,146896.0,86.3694,86.3694,86.3301,86.3596,146896.0
2025-05-19 15:30:00,87.84,87.88,87.84,87.87,88242.0,86.3497,86.3891,86.3497,86.3792,88242.0
2025-05-19 15:35:00,87.86,87.91,87.85,87.9,130247.0,86.3694,86.4186,86.3596,86.4087,130247.0
2025-05-19 15:40:00,87.9,87.91,87.88,87.91,129404.0,86.4087,86.4186,86.3891,86.4186,129404.0
2025-05-19 15:45:00,87.91,87.95,87.9,87.94,103355.0,86.4186,86.4579,86.4087,86.4481,103355.0
2025-05-19 15:50:00,87.94,88.01,87.94,87.99,492641.0,86.4481,86.5169,86.4481,86.4972,492641.0
2025-05-19 15:55:00,88.0,88.08,87.97,88.06,1180245.0,86.507,86.5857,86.4775,86.566,1180245.0
2025-05-20 09:30:00,88.26,88.29,88.21,88.25,826885.0,86.7626,86.7921,86.7135,86.7528,826885.0
2025-05-20 09:35:00,88.25,88.27,88.22,88.24,269371.0,86.7528,86.7725,86.7233,86.743,269371.0
2025-05-20 09:40:00,88.25,88.3,88.25,88.26,81200.0,86.7528,86.8019,86.7528,86.7626,81200.0
2025-05-20 09:45:00,88.26,88.31,88.21,88.27,80714.0,86.7626,86.8118,86.7135,86.7725,80714.0
2025-05-20 09:50:00,88.27,88.37,88.27,88.36,79064.0,86.7725,86.8708,86.7725,86.8609,79064.0
2025-05-20 09:55:00,88.36,88.37,88.31,88.31,59755.0,86.8609,86.8708,86.8118,86.8118,59755.0
2025-05-20 10:00:00,88.31,88.39,88.31,88.38,138675.0,86.8118,86.8904,86.8118,86.8806,138675.0
2025-05-20 10:05:00,88.38,88.38,88.33,88.36,141425.0,86.8806,86.8806,86.8314,86.8609,141425.0
2025-05-20 10:10:00,88.36,88.39,88.32,88.34,295464.0,86.8609,86.8904,86.8216,86.8413,295464.0
2025-05-20 10:15:00,88.34,88.38,88.27,88.29,163617.0,86.8413,86.8806,86.7725,86.7921,163617.0
2025-05-20 10:20:00,88.29,88.32,88.27,88.29,303722.0,86.7921,86.8216,86.7725,86.7921,303722.0
2025-05-20 10:25:00,88.29,88.34,88.28,88.34,275503.0,86.7921,86.8413,86.7823,86.8413,275503.0
2025-05-20 10:30:00,88.34,88.37,88.3,88.31,306193.0,86.8413,86.8708,86.8019,86.8118,306193.0
2025-05-20 10:35:00,88.31,88.33,88.26,88.33,397919.0,86.8118,86.8314,86.7626,86.8314,397919.0
2025-05-20 10:40:00,88.33,88.36,88.33,88.36,263196.0,86.8314,86.8609,86.8314,86.8609,263196.0
2025-05-20 10:45:00,88.36,88.38,88.34,88.36,262215.0,86.8609,86.8806,86.8413,86.8609,262215.0
2025-05-20 10:50:00,88.37,88.4,88.36,88.4,221851.0,86.8708,86.9002,86.8609,86.9002,221851.0
2025-05-20 10:55:00,88.4,88.41,88.35,88.35,274269.0,86.9002,86.9101,86.8511,86.8511,274269.0
2025-05-20 11:00:00,88.35,88.36,88.3,88.32,335344.0,86.8511,86.8609,86.8019,86.8216,335344.0
2025-05-20 11:05:00,88.32,88.32,88.28,88.31,481459.0,86.8216,86.8216,86.7823,86.8118,481459.0
2025-05-20 11:10:00,88.31,88.35,88.3,88.34,318381.0,86.8118,86.8511,86.8019,86.8413,318381.0
2025-05-20 11:15:00,88.34,88.37,88.33,88.34,478936.0,86.8413,86.8708,86.8314,86.8413,478936.0
2025-05-20 11:20:00,88.35,88.37,88.32,88.34,199245.0,86.8511,86.8708,86.8216,86.8413,199245.0
2025-05-20 11:25:00,88.34,88.37,88.33,88.33,269299.0,86.8413,86.8708,86.8314,86.8314,269299.0
2025-05-20 11:30:00,88.34,88.34,88.29,88.31,169541.0,86.8413,86.8413,86.7921,86.8118,169541.0
2025-05-20 11:35:00,88.31,88.35,88.3,88.33,129125.0,86.8118,86.8511,86.8019,86.8314,129125.0
2025-05-20 11:40:00,88.32,88.34,88.29,88.3,293492.0,86.8216,86.8413,86.7921,86.8019,293492.0
2025-05-20 11:45:00,88.3,88.32,88.28,88.31,90343.0,86.8019,86.8216,86.7823,86.8118,90343.0
2025-05-20 11:50:00,88.31,88.33,88.29,88.31,116999.0,86.8118,86.8314,86.7921,86.8118,116999.0
2025-05-20 11:55:00,88.31,88.39,88.3,88.38,231201.0,86.8118,86.8904,86.8019,86.8806,231201.0
2025-05-20 12:00:00,88.38,88.4,88.36,88.37,178601.0,86.8806,86.9002,86.8609,86.8708,178601.0
2025-05-20 12:05:00,88.37,88.37,88.31,88.32,356251.0,86.8708,86.8708,86.8118,86.8216,356251.0
2025-05-20 12:10:00,88.32,88.35,88.29,88.31,449454.0,86.8216,86.8511,86.7921,86.8118,449454.0
2025-05-20 12:15:00,88.31,88.32,88.28,88.31,181234.0,86.8118,86.8216,86.7823,86.8118,181234.0
2025-05-20 12:20:00,88.31,88.34,88.29,88.3,361773.0,86.8118,86.8413,86.7921,86.8019,361773.0
2025-05-20 12:25:00,88.3,88.3,88.26,88.3,189360.0,86.8019,86.8019,86.7626,86.8019,189360.0
2025-05-20 12:30:00,88.3,88.32,88.29,88.3,323314.0,86.8019,86.8216,86.7921,86.8019,323314.0
2025-05-20 12:35:00,88.29,88.36,88.29,88.36,365757.0,86.7921,86.8609,86.7921,86.8609,365757.0
2025-05-20 12:40:00,88.36,88.39,88.35,88.38,1128328.0,86.8609,86.8904,86.8511,86.8806,1128328.0
2025-05-20 12:45:00,88.38,88.39,88.36,88.38,380213.0,86.8806,86.8904,86.8609,86.8806,380213.0
2025-05-20 12:50:00,88.38,88.4,88.37,88.4,408982.0,86.8806,86.9002,86.8708,86.9002,408982.0
2025-05-20 12:55:00,88.4,88.42,88.4,88.42,316279.0,86.9002,86.9199,86.9002,86.9199,316279.0
2025-05-20 13:00:00,88.42,88.45,88.4,88.44,331174.0,86.9199,86.9494,86.9002,86.9396,331174.0
2025-05-20 13:05:00,88.44,88.45,88.43,88.45,288917.0,86.9396,86.9494,86.9297,86.9494,288917.0
2025-05-20 13:10:00,88.45,88.46,88.43,88.45,350126.0,86.9494,86.9592,86.9297,86.9494,350126.0
2025-05-20 13:15:00,88.45,88.47,88.44,88.46,217736.0,86.9494,86.9691,86.9396,86.9592,217736.0
2025-05-20 13:20:00,88.45,88.47,88.44,88.47,268170.0,86.9494,86.9691,86.9396,86.9691,268170.0
2025-05-20 13:25:00,88.46,88.48,88.45,88.45,328597.0,86.9592,86.9789,86.9494,86.9494,328597.0
2025-05-20 13:30:00,88.46,88.5,88.45,88.47,278081.0,86.9592,86.9986,86.9494,86.9691,278081.0
2025-05-20 13:35:00,88.46,88.5,88.45,88.49,282539.0,86.9592,86.9986,86.9494,86.9887,282539.0
2025-05-20 13:40:00,88.49,88.51,88.47,88.48,145400.0,86.9887,87.0084,86.9691,86.9789,145400.0
2025-05-20 13:45:00,88.48,88.5,88.47,88.48,225503.0,86.9789,86.9986,86.9691,86.9789,225503.0
2025-05-20 13:50:00,88.48,88.5,88.47,88.48,262401.0,86.9789,86.9986,86.9691,86.9789,262401.0
2025-05-20 13:55:00,88.49,88.5,88.47,88.5,249280.0,86.9887,86.9986,86.9691,86.9986,249280.0
2025-05-20 14:00:00,88.5,88.5,88.46,88.48,321736.0,86.9986,86.9986,86.9592,86.9789,321736.0
2025-05-20 14:05:00,88.49,88.51,88.47,88.51,136212.0,86.9887,87.0084,86.9691,87.0084,136212.0
2025-05-20 14:10:00,88.51,88.53,88.5,88.51,236667.0,87.0084,87.028,86.9986,87.0084,236667.0
2025-05-20 14:15:00,88.51,88.52,88.43,88.45,323127.0,87.0084,87.0182,86.9297,86.9494,323127.0
2025-05-20 14:20:00,88.44,88.45,88.35,88.41,369396.0,86.9396,86.9494,86.8511,86.9101,369396.0
2025-05-20 14:25:00,88.42,88.44,88.31,88.33,243890.0,86.9199,86.9396,86.8118,86.8314,243890.0
2025-05-20 14:30:00,88.33,88.36,88.31,88.34,653222.0,86.8314,86.8609,86.8118,86.8413,653222.0
2025-05-20 14:35:00,88.34,88.4,88.33,88.39,188372.0,86.8413,86.9002,86.8314,86.8904,188372.0
2025-05-20 14:40:00,88.38,88.39,88.3,88.33,92384.0,86.8806,86.8904,86.8019,86.8314,92384.0
2025-05-20 14:45:00,88.33,88.35,88.3,88.33,50152.0,86.8314,86.8511,86.8019,86.8314,50152.0
2025-05-20 14:50:00,88.33,88.35,88.3,88.33,72808.0,86.8314,86.8511,86.8019,86.8314,72808.0
2025-05-20 14:55:00,88.32,88.35,88.31,88.34,56669.0,86.8216,86.8511,86.8118,86.8413,56669.0
2025-05-20 15:00:00,88.33,88.34,88.24,88.26,109980.0,86.8314,86.8413,86.743,86.7626,109980.0
2025-05-20 15:05:00,88.26,88.34,88.24,88.34,100457.0,86.7626,86.8413,86.743,86.8413,100457.0
2025-05-20 15:10:00,88.34,88.38,88.32,88.37,142918.0,86.8413,86.8806,86.8216,86.8708,142918.0
2025-05-20 15:15:00,88.36,88.4,88.35,88.39,71013.0,86.8609,86.9002,86.8511,86.8904,71013.0
2025-05-20 15:20:00,88.39,88.42,88.38,88.42,88461.0,86.8904,86.9199,86.8806,86.9199,88461.0
2025-05-20 15:25:00,88.42,88.44,88.4,88.42,111745.0,86.9199,86.9396,86.9002,86.9199,111745.0
2025-05-20 15:30:00,88.42,88.49,88.42,88.48,140151.0,86.9199,86.9887,86.9199,86.9789,140151.0
2025-05-20 15:35:00,88.48,88.5,88.47,88.5,68760.0,86.9789,86.9986,86.9691,86.9986,68760.0
2025-05-20 15:40:00,88.5,88.53,88.47,88.48,250187.0,86.9986,87.028,86.9691,86.9789,250187.0
2025-05-20 15:45:00,88.49,88.5,88.44,88.45,296823.0,86.9887,86.9986,86.9396,86.9494,296823.0
2025-05-20 15:50:00,88.44,88.5,88.43,88.5,507053.0,86.9396,86.9986,86.9297,86.9986,507053.0
2025-05-20 15:55:00,88.5,88.51,88.46,88.5,957500.0,86.9986,87.0084,86.9592,86.9986,957500.0
2025-05-21 09:30:00,88.61,88.69,88.59,88.67,274156.0,87.1067,87.1853,87.087,87.1657,274156.0
2025-05-21 09:35:00,88.66,88.69,88.61,88.63,118107.0,87.1558,87.1853,87.1067,87.1263,118107.0
2025-05-21 09:40:00,88.63,88.64,88.6,88.64,281718.0,87.1263,87.1362,87.0969,87.1362,281718.0
2025-05-21 09:45:00,88.64,88.66,88.56,88.6,103870.0,87.1362,87.1558,87.0575,87.0969,103870.0
2025-05-21 09:50:00,88.6,88.64,88.58,88.64,53777.0,87.0969,87.1362,87.0772,87.1362,53777.0
2025-05-21 09:55:00,88.64,88.69,88.62,88.66,109844.0,87.1362,87.1853,87.1165,87.1558,109844.0
2025-05-21 10:00:00,88.66,88.82,88.65,88.74,920510.0,87.1558,87.3131,87.146,87.2345,920510.0
2025-05-21 10:05:00,88.74,88.86,88.74,88.83,214239.0,87.2345,87.3524,87.2345,87.323,214239.0
2025-05-21 10:10:00,88.83,88.84,88.78,88.82,602073.0,87.323,87.3328,87.2738,87.3131,602073.0
2025-05-21 10:15:00,88.82,88.84,88.77,88.78,86025.0,87.3131,87.3328,87.264,87.2738,86025.0
2025-05-21 10:20:00,88.78,88.82,88.75,88.77,173958.0,87.2738,87.3131,87.2443,87.264,173958.0
2025-05-21 10:25:00,88.77,88.78,88.73,88.75,251370.0,87.264,87.2738,87.2246,87.2443,251370.0
2025-05-21 10:30:00,88.75,88.76,88.66,88.7,159573.0,87.2443,87.2541,87.1558,87.1952,159573.0
2025-05-21 10:35:00,88.7,88.75,88.69,88.75,73991.0,87.1952,87.2443,87.1853,87.2443,73991.0
2025-05-21 10:40:00,88.76,88.79,88.7,88.71,49897.0,87.2541,87.2836,87.1952,87.205,49897.0
2025-05-21 10:45:00,88.72,88.73,88.67,88.7,58227.0,87.2148,87.2246,87.1657,87.1952,58227.0
2025-05-21 10:50:00,88.7,88.73,88.68,88.7,52513.0,87.1952,87.2246,87.1755,87.1952,52513.0
2025-05-21 10:55:00,88.7,88.78,88.69,88.76,30667.0,87.1952,87.2738,87.1853,87.2541,30667.0
2025-05-21 11:00:00,88.77,88.77,88.7,88.72,207469.0,87.264,87.264,87.1952,87.2148,207469.0
2025-05-21 11:05:00,88.72,88.86,88.7,88.84,214805.0,87.2148,87.3524,87.1952,87.3328,214805.0
2025-05-21 11:10:00,88.84,88.88,88.81,88.87,138480.0,87.3328,87.3721,87.3033,87.3623,138480.0
2025-05-21 11:15:00,88.87,88.88,88.8,88.81,165022.0,87.3623,87.3721,87.2935,87.3033,165022.0
2025-05-21 11:20:00,88.81,88.82,88.78,88.82,194038.0,87.3033,87.3131,87.2738,87.3131,194038.0
2025-05-21 11:25:00,88.83,88.85,88.79,88.8,87398.0,87.323,87.3426,87.2836,87.2935,87398.0
2025-05-21 11:30:00,88.8,88.85,88.79,88.8,149818.0,87.2935,87.3426,87.2836,87.2935,149818.0
2025-05-21 11:35:00,88.8,88.81,88.73,88.8,595562.0,87.2935,87.3033,87.2246,87.2935,595562.0
2025-05-21 11:40:00,88.8,88.83,88.77,88.82,139316.0,87.2935,87.323,87.264,87.3131,139316.0
2025-05-21 11:45:00,88.83,88.83,88.76,88.78,65038.0,87.323,87.323,87.2541,87.2738,65038.0
2025-05-21 11:50:00,88.79,88.84,88.77,88.83,46455.0,87.2836,87.3328,87.264,87.323,46455.0
2025-05-21 11:55:00,88.83,88.84,88.78,88.8,52994.0,87.323,87.3328,87.2738,87.2935,52994.0
2025-05-21 12:00:00,88.8,88.81,88.78,88.8,43495.0,87.2935,87.3033,87.2738,87.2935,43495.0
2025-05-21 12:05:00,88.8,88.89,88.79,88.87,70276.0,87.2935,87.3819,87.2836,87.3623,70276.0
2025-05-21 12:10:00,88.87,88.88,88.82,88.83,129638.0,87.3623,87.3721,87.3131,87.323,129638.0
2025-05-21 12:15:00,88.83,88.84,88.8,88.81,116304.0,87.323,87.3328,87.2935,87.3033,116304.0
2025-05-21 12:20:00,88.81,88.81,88.78,88.79,125801.0,87.3033,87.3033,87.2738,87.2836,125801.0
2025-05-21 12:25:00,88.79,88.81,88.77,88.81,31530.0,87.2836,87.3033,87.264,87.3033,31530.0
2025-05-21 12:30:00,88.8,88.84,88.79,88.84,63645.0,87.2935,87.3328,87.2836,87.3328,63645.0
2025-05-21 12:35:00,88.84,88.86,88.82,88.84,53712.0,87.3328,87.3524,87.3131,87.3328,53712.0
2025-05-21 12:40:00,88.84,88.85,88.83,88.85,58265.0,87.3328,87.3426,87.323,87.3426,58265.0
2025-05-21 12:45:00,88.86,88.89,88.82,88.88,150923.0,87.3524,87.3819,87.3131,87.3721,150923.0
2025-05-21 12:50:00,88.88,88.89,88.85,88.87,57234.0,87.3721,87.3819,87.3426,87.3623,57234.0
2025-05-21 12:55:00,88.87,88.88,88.82,88.82,125740.0,87.3623,87.3721,87.3131,87.3131,125740.0
2025-05-21 13:00:00,88.82,88.85,88.77,88.83,82145.0,87.3131,87.3426,87.264,87.323,82145.0
2025-05-21 13:05:00,88.83,88.88,88.78,88.79,125376.0,87.323,87.3721,87.2738,87.2836,125376.0
2025-05-21 13:10:00,88.78,88.8,88.76,88.77,183559.0,87.2738,87.2935,87.2541,87.264,183559.0
2025-05-21 13:15:00,88.76,88.77,88.45,88.51,273251.0,87.2541,87.264,86.9494,87.0084,273251.0
2025-05-21 13:20:00,88.51,88.52,88.31,88.32,305475.0,87.0084,87.0182,86.8118,86.8216,305475.0
2025-05-21 13:25:00,88.32,88.33,88.17,88.19,274655.0,86.8216,86.8314,86.6742,86.6938,274655.0
2025-05-21 13:30:00,88.19,88.33,88.07,88.29,362243.0,86.6938,86.8314,86.5758,86.7921,362243.0
2025-05-21 13:35:00,88.28,88.42,88.23,88.42,116095.0,86.7823,86.9199,86.7331,86.9199,116095.0
2025-05-21 13:40:00,88.42,88.43,88.33,88.34,103757.0,86.9199,86.9297,86.8314,86.8413,103757.0
2025-05-21 13:45:00,88.34,88.39,88.29,88.32,172380.0,86.8413,86.8904,86.7921,86.8216,172380.0
2025-05-21 13:50:00,88.32,88.37,88.24,88.28,93040.0,86.8216,86.8708,86.743,86.7823,93040.0
2025-05-21 13:55:00,88.28,88.32,88.24,88.31,106566.0,86.7823,86.8216,86.743,86.8118,106566.0
2025-05-21 14:00:00,88.32,88.34,88.19,88.2,113336.0,86.8216,86.8413,86.6938,86.7036,113336.0
2025-05-21 14:05:00,88.2,88.32,88.18,88.31,102993.0,86.7036,86.8216,86.684,86.8118,102993.0
2025-05-21 14:10:00,88.32,88.32,88.16,88.2,197962.0,86.8216,86.8216,86.6643,86.7036,197962.0
2025-05-21 14:15:00,88.21,88.25,88.19,88.2,82609.0,86.7135,86.7528,86.6938,86.7036,82609.0
2025-05-21 14:20:00,88.19,88.2,88.11,88.15,114054.0,86.6938,86.7036,86.6152,86.6545,114054.0
2025-05-21 14:25:00,88.15,88.23,88.15,88.21,95081.0,86.6545,86.7331,86.6545,86.7135,95081.0
2025-05-21 14:30:00,88.2,88.27,88.18,88.27,77948.0,86.7036,86.7725,86.684,86.7725,77948.0
2025-05-21 14:35:00,88.27,88.3,88.2,88.23,48151.0,86.7725,86.8019,86.7036,86.7331,48151.0
2025-05-21 14:40:00,88.23,88.29,88.22,88.28,60123.0,86.7331,86.7921,86.7233,86.7823,60123.0
2025-05-21 14:45:00,88.28,88.29,88.13,88.16,174751.0,86.7823,86.7921,86.6348,86.6643,174751.0
2025-05-21 14:50:00,88.15,88.17,88.08,88.11,99320.0,86.6545,86.6742,86.5857,86.6152,99320.0
2025-05-21 14:55:00,88.1,88.12,88.05,88.08,115961.0,86.6053,86.625,86.5562,86.5857,115961.0
2025-05-21 15:00:00,88.07,88.13,88.04,88.11,62642.0,86.5758,86.6348,86.5464,86.6152,62642.0
2025-05-21 15:05:00,88.1,88.14,87.98,87.99,57871.0,86.6053,86.6447,86.4874,86.4972,57871.0
2025-05-21 15:10:00,87.99,88.11,87.97,88.11,100632.0,86.4972,86.6152,86.4775,86.6152,100632.0
2025-05-21 15:15:00,88.1,88.11,87.99,88.02,110996.0,86.6053,86.6152,86.4972,86.5267,110996.0
2025-05-21 15:20:00,88.02,88.03,87.94,87.98,116850.0,86.5267,86.5365,86.4481,86.4874,116850.0
2025-05-21 15:25:00,87.97,87.98,87.92,87.94,121183.0,86.4775,86.4874,86.4284,86.4481,121183.0
2025-05-21 15:30:00,87.94,88.06,87.94,88.04,329371.0,86.4481,86.566,86.4481,86.5464,329371.0
2025-05-21 15:35:00,88.04,88.13,88.02,88.13,80862.0,86.5464,86.6348,86.5267,86.6348,80862.0
2025-05-21 15:40:00,88.13,88.14,88.08,88.13,193168.0,86.6348,86.6447,86.5857,86.6348,193168.0
2025-05-21 15:45:00,88.12,88.14,88.08,88.08,374548.0,86.625,86.6447,86.5857,86.5857,374548.0
2025-05-21 15:50:00,88.09,88.15,88.02,88.03,488888.0,86.5955,86.6545,86.5267,86.5365,488888.0
2025-05-21 15:55:00,88.03,88.04,87.95,87.95,934216.0,86.5365,86.5464,86.4579,86.4579,934216.0
2025-05-22 09:30:00,87.63,87.66,87.53,87.55,376932.0,86.1433,86.1728,86.045,86.0647,376932.0
2025-05-22 09:35:00,87.54,87.6,87.53,87.59,114703.0,86.0548,86.1138,86.045,86.104,114703.0
2025-05-22 09:40:00,87.6,87.68,87.6,87.61,130382.0,86.1138,86.1925,86.1138,86.1237,130382.0
2025-05-22 09:45:00,87.62,87.64,87.48,87.53,244439.0,86.1335,86.1531,85.9959,86.045,244439.0
2025-05-22 09:50:00,87.53,87.63,87.51,87.6,146149.0,86.045,86.1433,86.0253,86.1138,146149.0
2025-05-22 09:55:00,87.6,87.61,87.54,87.54,214927.0,86.1138,86.1237,86.0548,86.0548,214927.0
2025-05-22 10:00:00,87.55,87.66,87.54,87.64,87442.0,86.0647,86.1728,86.0548,86.1531,87442.0
2025-05-22 10:05:00,87.63,87.73,87.61,87.72,203053.0,86.1433,86.2416,86.1237,86.2318,203053.0
2025-05-22 10:10:00,87.71,87.71,87.63,87.64,181029.0,86.222,86.222,86.1433,86.1531,181029.0
2025-05-22 10:15:00,87.63,87.69,87.63,87.68,107824.0,86.1433,86.2023,86.1433,86.1925,107824.0
2025-05-22 10:20:00,87.68,87.71,87.65,87.67,84729.0,86.1925,86.222,86.163,86.1826,84729.0
2025-05-22 10:25:00,87.67,87.75,87.65,87.72,115341.0,86.1826,86.2613,86.163,86.2318,115341.0
2025-05-22 10:30:00,87.72,87.78,87.71,87.73,172085.0,86.2318,86.2908,86.222,86.2416,172085.0
2025-05-22 10:35:00,87.74,87.75,87.68,87.7,120720.0,86.2514,86.2613,86.1925,86.2121,120720.0
2025-05-22 10:40:00,87.7,87.74,87.67,87.7,194428.0,86.2121,86.2514,86.1826,86.2121,194428.0
2025-05-22 10:45:00,87.7,87.72,87.66,87.7,203138.0,86.2121,86.2318,86.1728,86.2121,203138.0
2025-05-22 10:50:00,87.7,87.72,87.64,87.66,116437.0,86.2121,86.2318,86.1531,86.1728,116437.0
2025-05-22 10:55:00,87.65,87.74,87.64,87.74,99421.0,86.163,86.2514,86.1531,86.2514,99421.0
2025-05-22 11:00:00,87.74,87.78,87.73,87.77,110920.0,86.2514,86.2908,86.2416,86.2809,110920.0
2025-05-22 11:05:00,87.77,87.77,87.7,87.72,142711.0,86.2809,86.2809,86.2121,86.2318,142711.0
2025-05-22 11:10:00,87.72,87.77,87.71,87.75,106704.0,86.2318,86.2809,86.222,86.2613,106704.0
2025-05-22 11:15:00,87.75,87.77,87.71,87.77,137748.0,86.2613,86.2809,86.222,86.2809,137748.0
2025-05-22 11:20:00,87.77,87.87,87.77,87.86,335511.0,86.2809,86.3792,86.2809,86.3694,335511.0
2025-05-22 11:25:00,87.86,87.91,87.85,87.85,404664.0,86.3694,86.4186,86.3596,86.3596,404664.0
2025-05-22 11:30:00,87.84,87.91,87.82,87.89,293612.0,86.3497,86.4186,86.3301,86.3989,293612.0
2025-05-22 11:35:00,87.89,87.95,87.89,87.91,160087.0,86.3989,86.4579,86.3989,86.4186,160087.0
2025-05-22 11:40:00,87.91,87.95,87.9,87.91,119197.0,86.4186,86.4579,86.4087,86.4186,119197.0
2025-05-22 11:45:00,87.92,87.95,87.9,87.91,71088.0,86.4284,86.4579,86.4087,86.4186,71088.0
2025-05-22 11:50:00,87.91,87.96,87.9,87.95,107139.0,86.4186,86.4677,86.4087,86.4579,107139.0
2025-05-22 11:55:00,87.95,87.96,87.91,87.94,69524.0,86.4579,86.4677,86.4186,86.4481,69524.0
2025-05-22 12:00:00,87.95,87.97,87.92,87.95,81118.0,86.4579,86.4775,86.4284,86.4579,81118.0
2025-05-22 12:05:00,87.95,87.97,87.92,87.95,103226.0,86.4579,86.4775,86.4284,86.4579,103226.0
2025-05-22 12:10:00,87.95,88.01,87.95,88.0,142859.0,86.4579,86.5169,86.4579,86.507,142859.0
2025-05-22 12:15:00,88.01,88.07,87.95,87.97,101017.0,86.5169,86.5758,86.4579,86.4775,101017.0
2025-05-22 12:20:00,87.97,88.0,87.97,87.98,47179.0,86.4775,86.507,86.4775,86.4874,47179.0
2025-05-22 12:25:00,87.98,87.99,87.94,87.96,190432.0,86.4874,86.4972,86.4481,86.4677,190432.0
2025-05-22 12:30:00,87.97,87.98,87.92,87.94,60658.0,86.4775,86.4874,86.4284,86.4481,60658.0
2025-05-22 12:35:00,87.94,87.98,87.94,87.98,46182.0,86.4481,86.4874,86.4481,86.4874,46182.0
2025-05-22 12:40:00,87.98,87.99,87.92,87.92,39585.0,86.4874,86.4972,86.4284,86.4284,39585.0
2025-05-22 12:45:00,87.93,87.93,87.89,87.9,32094.0,86.4382,86.4382,86.3989,86.4087,32094.0
2025-05-22 12:50:00,87.89,87.91,87.87,87.89,43058.0,86.3989,86.4186,86.3792,86.3989,43058.0
2025-05-22 12:55:00,87.9,87.9,87.79,87.8,51099.0,86.4087,86.4087,86.3006,86.3104,51099.0
2025-05-22 13:00:00,87.81,87.82,87.76,87.77,85261.0,86.3203,86.3301,86.2711,86.2809,85261.0
2025-05-22 13:05:00,87.78,87.81,87.77,87.78,124770.0,86.2908,86.3203,86.2809,86.2908,124770.0
2025-05-22 13:10:00,87.78,87.8,87.76,87.78,116600.0,86.2908,86.3104,86.2711,86.2908,116600.0
2025-05-22 13:15:00,87.79,87.91,87.78,87.86,248922.0,86.3006,86.4186,86.2908,86.3694,248922.0
2025-05-22 13:20:00,87.86,87.93,87.85,87.92,55473.0,86.3694,86.4382,86.3596,86.4284,55473.0
2025-05-22 13:25:00,87.92,87.94,87.89,87.92,92177.0,86.4284,86.4481,86.3989,86.4284,92177.0
2025-05-22 13:30:00,87.92,87.95,87.89,87.95,51719.0,86.4284,86.4579,86.3989,86.4579,51719.0
2025-05-22 13:35:00,87.95,87.96,87.91,87.95,28633.0,86.4579,86.4677,86.4186,86.4579,28633.0
2025-05-22 13:40:00,87.95,88.0,87.94,88.0,31903.0,86.4579,86.507,86.4481,86.507,31903.0
2025-05-22 13:45:00,88.01,88.03,87.98,88.02,31171.0,86.5169,86.5365,86.4874,86.5267,31171.0
2025-05-22 13:50:00,88.02,88.03,88.0,88.0,62197.0,86.5267,86.5365,86.507,86.507,62197.0
2025-05-22 13:55:00,88.01,88.07,88.0,88.02,80681.0,86.5169,86.5758,86.507,86.5267,80681.0
2025-05-22 14:00:00,88.02,88.04,88.0,88.03,202930.0,86.5267,86.5464,86.507,86.5365,202930.0
2025-05-22 14:05:00,88.03,88.05,88.0,88.03,36843.0,86.5365,86.5562,86.507,86.5365,36843.0
2025-05-22 14:10:00,88.03,88.08,88.02,88.08,58898.0,86.5365,86.5857,86.5267,86.5857,58898.0
2025-05-22 14:15:00,88.07,88.09,88.04,88.06,65121.0,86.5758,86.5955,86.5464,86.566,65121.0
2025-05-22 14:20:00,88.05,88.09,88.04,88.08,42130.0,86.5562,86.5955,86.5464,86.5857,42130.0
2025-05-22 14:25:00,88.09,88.1,88.05,88.06,32569.0,86.5955,86.6053,86.5562,86.566,32569.0
2025-05-22 14:30:00,88.06,88.09,88.03,88.06,39265.0,86.566,86.5955,86.5365,86.566,39265.0
2025-05-22 14:35:00,88.06,88.08,88.01,88.02,112645.0,86.566,86.5857,86.5169,86.5267,112645.0
2025-05-22 14:40:00,88.02,88.04,88.01,88.02,39234.0,86.5267,86.5464,86.5169,86.5267,39234.0
2025-05-22 14:45:00,88.02,88.08,88.01,88.06,89586.0,86.5267,86.5857,86.5169,86.566,89586.0
2025-05-22 14:50:00,88.05,88.1,88.05,88.08,62345.0,86.5562,86.6053,86.5562,86.5857,62345.0
2025-05-22 14:55:00,88.08,88.11,88.07,88.08,57212.0,86.5857,86.6152,86.5758,86.5857,57212.0
2025-05-22 15:00:00,88.08,88.15,88.07,88.13,47403.0,86.5857,86.6545,86.5758,86.6348,47403.0
2025-05-22 15:05:00,88.13,88.15,88.1,88.11,50564.0,86.6348,86.6545,86.6053,86.6152,50564.0
2025-05-22 15:10:00,88.11,88.12,88.09,88.11,351402.0,86.6152,86.625,86.5955,86.6152,351402.0
2025-05-22 15:15:00,88.1,88.11,88.08,88.09,130993.0,86.6053,86.6152,86.5857,86.5955,130993.0
2025-05-22 15:20:00,88.09,88.12,88.08,88.11,189925.0,86.5955,86.625,86.5857,86.6152,189925.0
2025-05-22 15:25:00,88.11,88.13,88.1,88.12,109294.0,86.6152,86.6348,86.6053,86.625,109294.0
2025-05-22 15:30:00,88.13,88.13,88.07,88.09,159197.0,86.6348,86.6348,86.5758,86.5955,159197.0
2025-05-22 15:35:00,88.09,88.09,88.05,88.06,107014.0,86.5955,86.5955,86.5562,86.566,107014.0
2025-05-22 15:40:00,88.06,88.06,88.02,88.03,136817.0,86.566,86.566,86.5267,86.5365,136817.0
2025-05-22 15:45:00,88.02,88.04,87.98,88.03,368283.0,86.5267,86.5464,86.4874,86.5365,368283.0
2025-05-22 15:50:00,88.04,88.07,87.99,88.0,536675.0,86.5464,86.5758,86.4972,86.507,536675.0
2025-05-22 15:55:00,88.0,88.0,87.87,87.92,1286808.0,86.507,86.507,86.3792,86.4284,1286808.0
2025-05-23 09:30:00,87.2,87.41,87.15,87.37,509994.0,85.7206,85.927,85.6715,85.8877,509994.0
2025-05-23 09:35:00,87.36,87.47,87.35,87.4,478149.0,85.8779,85.986,85.8681,85.9172,478149.0
2025-05-23 09:40:00,87.4,87.46,87.34,87.46,485611.0,85.9172,85.9762,85.8582,85.9762,485611.0
2025-05-23 09:45:00,87.46,87.46,87.31,87.32,378630.0,85.9762,85.9762,85.8287,85.8386,378630.0
2025-05-23 09:50:00,87.33,87.45,87.32,87.36,515534.0,85.8484,85.9664,85.8386,85.8779,515534.0
2025-05-23 09:55:00,87.37,87.42,87.34,87.39,211534.0,85.8877,85.9369,85.8582,85.9074,211534.0
2025-05-23 10:00:00,87.39,87.56,87.38,87.51,336963.0,85.9074,86.0745,85.8976,86.0253,336963.0
2025-05-23 10:05:00,87.51,87.66,87.5,87.6,569511.0,86.0253,86.1728,86.0155,86.1138,569511.0
2025-05-23 10:10:00,87.59,87.72,87.54,87.66,279474.0,86.104,86.2318,86.0548,86.1728,279474.0
2025-05-23 10:15:00,87.64,87.67,87.54,87.54,207435.0,86.1531,86.1826,86.0548,86.0548,207435.0
2025-05-23 10:20:00,87.54,87.71,87.51,87.71,127223.0,86.0548,86.222,86.0253,86.222,127223.0
2025-05-23 10:25:00,87.71,87.72,87.56,87.6,187789.0,86.222,86.2318,86.0745,86.1138,187789.0
2025-05-23 10:30:00,87.6,87.71,87.58,87.7,99353.0,86.1138,86.222,86.0942,86.2121,99353.0
2025-05-23 10:35:00,87.71,87.72,87.64,87.65,129955.0,86.222,86.2318,86.1531,86.163,129955.0
2025-05-23 10:40:00,87.64,87.75,87.64,87.73,259125.0,86.1531,86.2613,86.1531,86.2416,259125.0
2025-05-23 10:45:00,87.73,87.82,87.7,87.78,182325.0,86.2416,86.3301,86.2121,86.2908,182325.0
2025-05-23 10:50:00,87.78,87.78,87.67,87.7,57875.0,86.2908,86.2908,86.1826,86.2121,57875.0
2025-05-23 10:55:00,87.71,87.77,87.7,87.75,175606.0,86.222,86.2809,86.2121,86.2613,175606.0
2025-05-23 11:00:00,87.75,87.79,87.7,87.75,178686.0,86.2613,86.3006,86.2121,86.2613,178686.0
2025-05-23 11:05:00,87.74,87.76,87.65,87.7,104765.0,86.2514,86.2711,86.163,86.2121,104765.0
2025-05-23 11:10:00,87.7,87.73,87.63,87.69,150851.0,86.2121,86.2416,86.1433,86.2023,150851.0
2025-05-23 11:15:00,87.68,87.71,87.66,87.66,129091.0,86.1925,86.222,86.1728,86.1728,129091.0
2025-05-23 11:20:00,87.66,87.74,87.65,87.7,131096.0,86.1728,86.2514,86.163,86.2121,131096.0
2025-05-23 11:25:00,87.7,87.7,87.63,87.67,279030.0,86.2121,86.2121,86.1433,86.1826,279030.0
2025-05-23 11:30:00,87.67,87.79,87.65,87.77,322347.0,86.1826,86.3006,86.163,86.2809,322347.0
2025-05-23 11:35:00,87.77,87.89,87.73,87.83,243376.0,86.2809,86.3989,86.2416,86.3399,243376.0
2025-05-23 11:40:00,87.83,87.87,87.81,87.86,98203.0,86.3399,86.3792,86.3203,86.3694,98203.0
2025-05-23 11:45:00,87.87,87.87,87.81,87.85,86278.0,86.3792,86.3792,86.3203,86.3596,86278.0
2025-05-23 11:50:00,87.85,87.86,87.76,87.78,111420.0,86.3596,86.3694,86.2711,86.2908,111420.0
2025-05-23 11:55:00,87.77,87.78,87.72,87.74,104764.0,86.2809,86.2908,86.2318,86.2514,104764.0
2025-05-23 12:00:00,87.74,87.82,87.7,87.73,472890.0,86.2514,86.3301,86.2121,86.2416,472890.0
2025-05-23 12:05:00,87.72,87.77,87.7,87.73,265955.0,86.2318,86.2809,86.2121,86.2416,265955.0
2025-05-23 12:10:00,87.74,87.77,87.72,87.77,132237.0,86.2514,86.2809,86.2318,86.2809,132237.0
2025-05-23 12:15:00,87.77,87.78,87.73,87.76,65991.0,86.2809,86.2908,86.2416,86.2711,65991.0
2025-05-23 12:20:00,87.76,87.85,87.75,87.84,55450.0,86.2711,86.3596,86.2613,86.3497,55450.0
2025-05-23 12:25:00,87.84,87.87,87.84,87.84,39599.0,86.3497,86.3792,86.3497,86.3497,39599.0
2025-05-23 12:30:00,87.84,87.85,87.76,87.77,80999.0,86.3497,86.3596,86.2711,86.2809,80999.0
2025-05-23 12:35:00,87.78,87.9,87.78,87.89,54283.0,86.2908,86.4087,86.2908,86.3989,54283.0
2025-05-23 12:40:00,87.9,87.9,87.86,87.88,39530.0,86.4087,86.4087,86.3694,86.3891,39530.0
2025-05-23 12:45:00,87.88,87.91,87.85,87.9,48368.0,86.3891,86.4186,86.3596,86.4087,48368.0
2025-05-23 12:50:00,87.91,87.95,87.89,87.94,43792.0,86.4186,86.4579,86.3989,86.4481,43792.0
2025-05-23 12:55:00,87.94,87.96,87.87,87.89,70654.0,86.4481,86.4677,86.3792,86.3989,70654.0
2025-05-23 13:00:00,87.9,87.92,87.86,87.91,54221.0,86.4087,86.4284,86.3694,86.4186,54221.0
2025-05-23 13:05:00,87.92,87.96,87.9,87.95,34885.0,86.4284,86.4677,86.4087,86.4579,34885.0
2025-05-23 13:10:00,87.95,87.99,87.92,87.96,343309.0,86.4579,86.4972,86.4284,86.4677,343309.0
2025-05-23 13:15:00,87.97,88.03,87.96,88.02,61227.0,86.4775,86.5365,86.4677,86.5267,61227.0
2025-05-23 13:20:00,88.03,88.06,88.02,88.05,153457.0,86.5365,86.566,86.5267,86.5562,153457.0
2025-05-23 13:25:00,88.05,88.1,88.03,88.09,106263.0,86.5562,86.6053,86.5365,86.5955,106263.0
2025-05-23 13:30:00,88.08,88.1,88.06,88.08,140889.0,86.5857,86.6053,86.566,86.5857,140889.0
2025-05-23 13:35:00,88.06,88.1,88.05,88.08,65483.0,86.566,86.6053,86.5562,86.5857,65483.0
2025-05-23 13:40:00,88.07,88.08,88.04,88.08,144347.0,86.5758,86.5857,86.5464,86.5857,144347.0
2025-05-23 13:45:00,88.08,88.16,88.07,88.14,190010.0,86.5857,86.6643,86.5758,86.6447,190010.0
2025-05-23 13:50:00,88.16,88.2,88.14,88.16,307011.0,86.6643,86.7036,86.6447,86.6643,307011.0
2025-05-23 13:55:00,88.16,88.17,88.1,88.12,136501.0,86.6643,86.6742,86.6053,86.625,136501.0
2025-05-23 14:00:00,88.11,88.18,88.11,88.17,93373.0,86.6152,86.684,86.6152,86.6742,93373.0
2025-05-23 14:05:00,88.18,88.2,88.17,88.17,136015.0,86.684,86.7036,86.6742,86.6742,136015.0
2025-05-23 14:10:00,88.17,88.18,88.14,88.17,112137.0,86.6742,86.684,86.6447,86.6742,112137.0
2025-05-23 14:15:00,88.17,88.2,88.07,88.09,213646.0,86.6742,86.7036,86.5758,86.5955,213646.0
2025-05-23 14:20:00,88.09,88.09,87.99,88.05,330592.0,86.5955,86.5955,86.4972,86.5562,330592.0
2025-05-23 14:25:00,88.06,88.08,88.01,88.03,137967.0,86.566,86.5857,86.5169,86.5365,137967.0
2025-05-23 14:30:00,88.04,88.07,88.04,88.06,82325.0,86.5464,86.5758,86.5464,86.566,82325.0
2025-05-23 14:35:00,88.06,88.12,88.05,88.07,76902.0,86.566,86.625,86.5562,86.5758,76902.0
2025-05-23 14:40:00,88.08,88.08,88.03,88.04,49556.0,86.5857,86.5857,86.5365,86.5464,49556.0
2025-05-23 14:45:00,88.04,88.05,87.99,88.05,67565.0,86.5464,86.5562,86.4972,86.5562,67565.0
2025-05-23 14:50:00,88.03,88.05,88.02,88.03,43166.0,86.5365,86.5562,86.5267,86.5365,43166.0
2025-05-23 14:55:00,88.03,88.04,88.0,88.01,55082.0,86.5365,86.5464,86.507,86.5169,55082.0
2025-05-23 15:00:00,88.0,88.01,87.98,88.0,102288.0,86.507,86.5169,86.4874,86.507,102288.0
2025-05-23 15:05:00,88.01,88.08,87.99,88.06,43310.0,86.5169,86.5857,86.4972,86.566,43310.0
2025-05-23 15:10:00,88.06,88.1,88.05,88.09,44130.0,86.566,86.6053,86.5562,86.5955,44130.0
2025-05-23 15:15:00,88.09,88.1,88.0,88.02,109627.0,86.5955,86.6053,86.507,86.5267,109627.0
2025-05-23 15:20:00,88.02,88.02,87.94,87.96,85187.0,86.5267,86.5267,86.4481,86.4677,85187.0
2025-05-23 15:25:00,87.96,87.97,87.91,87.94,93165.0,86.4677,86.4775,86.4186,86.4481,93165.0
2025-05-23 15:30:00,87.94,87.98,87.93,87.98,145856.0,86.4481,86.4874,86.4382,86.4874,145856.0
2025-05-23 15:35:00,87.97,88.02,87.95,88.02,72199.0,86.4775,86.5267,86.4579,86.5267,72199.0
2025-05-23 15:40:00,88.01,88.05,88.0,88.02,169668.0,86.5169,86.5562,86.507,86.5267,169668.0
2025-05-23 15:45:00,88.02,88.03,87.96,87.98,158811.0,86.5267,86.5365,86.4677,86.4874,158811.0
2025-05-23 15:50:00,87.98,88.0,87.9,87.92,525073.0,86.4874,86.507,86.4087,86.4284,525073.0
2025-05-23 15:55:00,87.92,88.08,87.89,88.07,1127676.0,86.4284,86.5857,86.3989,86.5758,1127676.0
2025-05-27 09:30:00,89.31,89.34,89.15,89.18,416717.0,87.7948,87.8243,87.6375,87.667,416717.0
2025-05-27 09:35:00,89.19,89.3,89.17,89.29,134951.0,87.6768,87.785,87.6572,87.7751,134951.0
2025-05-27 09:40:00,89.29,89.34,89.27,89.31,237220.0,87.7751,87.8243,87.7555,87.7948,237220.0
2025-05-27 09:45:00,89.31,89.32,89.23,89.24,330617.0,87.7948,87.8046,87.7162,87.726,330617.0
2025-05-27 09:50:00,89.25,89.26,89.2,89.23,56096.0,87.7358,87.7457,87.6867,87.7162,56096.0
2025-05-27 09:55:00,89.23,89.26,89.16,89.17,126082.0,87.7162,87.7457,87.6474,87.6572,126082.0
2025-05-27 10:00:00,89.18,89.23,89.16,89.18,141138.0,87.667,87.7162,87.6474,87.667,141138.0
2025-05-27 10:05:00,89.18,89.3,89.18,89.3,119863.0,87.667,87.785,87.667,87.785,119863.0
2025-05-27 10:10:00,89.29,89.33,89.28,89.31,122151.0,87.7751,87.8145,87.7653,87.7948,122151.0
2025-05-27 10:15:00,89.31,89.41,89.31,89.4,54124.0,87.7948,87.8931,87.7948,87.8833,54124.0
2025-05-27 10:20:00,89.4,89.46,89.38,89.43,203303.0,87.8833,87.9423,87.8636,87.9128,203303.0
2025-05-27 10:25:00,89.43,89.44,89.38,89.38,86515.0,87.9128,87.9226,87.8636,87.8636,86515.0
2025-05-27 10:30:00,89.38,89.38,89.34,89.36,110092.0,87.8636,87.8636,87.8243,87.844,110092.0
2025-05-27 10:35:00,89.36,89.36,89.26,89.28,143106.0,87.844,87.844,87.7457,87.7653,143106.0
2025-05-27 10:40:00,89.27,89.31,89.23,89.3,60306.0,87.7555,87.7948,87.7162,87.785,60306.0
2025-05-27 10:45:00,89.31,89.33,89.25,89.3,52132.0,87.7948,87.8145,87.7358,87.785,52132.0
2025-05-27 10:50:00,89.3,89.32,89.28,89.3,51848.0,87.785,87.8046,87.7653,87.785,51848.0
2025-05-27 10:55:00,89.3,89.31,89.25,89.26,50439.0,87.785,87.7948,87.7358,87.7457,50439.0
2025-05-27 11:00:00,89.25,89.27,89.22,89.25,100608.0,87.7358,87.7555,87.7063,87.7358,100608.0
2025-05-27 11:05:00,89.25,89.27,89.21,89.23,221030.0,87.7358,87.7555,87.6965,87.7162,221030.0
2025-05-27 11:10:00,89.23,89.27,89.23,89.26,108217.0,87.7162,87.7555,87.7162,87.7457,108217.0
2025-05-27 11:15:00,89.26,89.27,89.22,89.23,139212.0,87.7457,87.7555,87.7063,87.7162,139212.0
2025-05-27 11:20:00,89.23,89.24,89.17,89.23,43995.0,87.7162,87.726,87.6572,87.7162,43995.0
2025-05-27 11:25:00,89.23,89.27,89.21,89.25,70778.0,87.7162,87.7555,87.6965,87.7358,70778.0
2025-05-27 11:30:00,89.25,89.25,89.13,89.15,288315.0,87.7358,87.7358,87.6179,87.6375,288315.0
2025-05-27 11:35:00,89.15,89.19,89.13,89.14,95316.0,87.6375,87.6768,87.6179,87.6277,95316.0
2025-05-27 11:40:00,89.14,89.17,89.13,89.16,33098.0,87.6277,87.6572,87.6179,87.6474,33098.0
2025-05-27 11:45:00,89.16,89.18,89.14,89.15,70403.0,87.6474,87.667,87.6277,87.6375,70403.0
2025-05-27 11:50:00,89.15,89.18,89.13,89.18,32965.0,87.6375,87.667,87.6179,87.667,32965.0
2025-05-27 11:55:00,89.17,89.17,89.12,89.14,31537.0,87.6572,87.6572,87.608,87.6277,31537.0
2025-05-27 12:00:00,89.14,89.21,89.13,89.2,135912.0,87.6277,87.6965,87.6179,87.6867,135912.0
2025-05-27 12:05:00,89.2,89.23,89.16,89.22,135440.0,87.6867,87.7162,87.6474,87.7063,135440.0
2025-05-27 12:10:00,89.21,89.25,89.21,89.23,115541.0,87.6965,87.7358,87.6965,87.7162,115541.0
2025-05-27 12:15:00,89.22,89.24,89.2,89.23,86561.0,87.7063,87.726,87.6867,87.7162,86561.0
2025-05-27 12:20:00,89.23,89.28,89.22,89.28,91488.0,87.7162,87.7653,87.7063,87.7653,91488.0
2025-05-27 12:25:00,89.29,89.3,89.25,89.27,61553.0,87.7751,87.785,87.7358,87.7555,61553.0
2025-05-27 12:30:00,89.27,89.31,89.27,89.3,16071.0,87.7555,87.7948,87.7555,87.785,16071.0
2025-05-27 12:35:00,89.3,89.32,89.25,89.31,156819.0,87.785,87.8046,87.7358,87.7948,156819.0
2025-05-27 12:40:00,89.31,89.35,89.31,89.31,198951.0,87.7948,87.8341,87.7948,87.7948,198951.0
2025-05-27 12:45:00,89.32,89.33,89.26,89.27,33751.0,87.8046,87.8145,87.7457,87.7555,33751.0
2025-05-27 12:50:00,89.28,89.29,89.26,89.26,149569.0,87.7653,87.7751,87.7457,87.7457,149569.0
2025-05-27 12:55:00,89.27,89.27,89.23,89.27,68829.0,87.7555,87.7555,87.7162,87.7555,68829.0
2025-05-27 13:00:00,89.27,89.3,89.26,89.28,43077.0,87.7555,87.785,87.7457,87.7653,43077.0
2025-05-27 13:05:00,89.28,89.29,89.26,89.26,35029.0,87.7653,87.7751,87.7457,87.7457,35029.0
2025-05-27 13:10:00,89.27,89.28,89.26,89.27,30890.0,87.7555,87.7653,87.7457,87.7555,30890.0
2025-05-27 13:15:00,89.27,89.28,89.25,89.27,33288.0,87.7555,87.7653,87.7358,87.7555,33288.0
2025-05-27 13:20:00,89.27,89.3,89.23,89.25,91117.0,87.7555,87.785,87.7162,87.7358,91117.0
2025-05-27 13:25:00,89.25,89.25,89.21,89.21,95333.0,87.7358,87.7358,87.6965,87.6965,95333.0
2025-05-27 13:30:00,89.22,89.22,89.19,89.22,116924.0,87.7063,87.7063,87.6768,87.7063,116924.0
2025-05-27 13:35:00,89.22,89.24,89.2,89.23,77617.0,87.7063,87.726,87.6867,87.7162,77617.0
2025-05-27 13:40:00,89.23,89.27,89.22,89.26,42009.0,87.7162,87.7555,87.7063,87.7457,42009.0
2025-05-27 13:45:00,89.26,89.29,89.24,89.29,58383.0,87.7457,87.7751,87.726,87.7751,58383.0
2025-05-27 13:50:00,89.29,89.3,89.27,89.29,33767.0,87.7751,87.785,87.7555,87.7751,33767.0
2025-05-27 13:55:00,89.29,89.32,89.28,89.3,61141.0,87.7751,87.8046,87.7653,87.785,61141.0
2025-05-27 14:00:00,89.3,89.33,89.28,89.29,120303.0,87.785,87.8145,87.7653,87.7751,120303.0
2025-05-27 14:05:00,89.28,89.29,89.26,89.28,61256.0,87.7653,87.7751,87.7457,87.7653,61256.0
2025-05-27 14:10:00,89.28,89.32,89.27,89.32,33577.0,87.7653,87.8046,87.7555,87.8046,33577.0
2025-05-27 14:15:00,89.31,89.33,89.28,89.28,70846.0,87.7948,87.8145,87.7653,87.7653,70846.0
2025-05-27 14:20:00,89.28,89.29,89.26,89.29,142562.0,87.7653,87.7751,87.7457,87.7751,142562.0
2025-05-27 14:25:00,89.29,89.29,89.26,89.28,99215.0,87.7751,87.7751,87.7457,87.7653,99215.0
2025-05-27 14:30:00,89.28,89.3,89.27,89.29,47282.0,87.7653,87.785,87.7555,87.7751,47282.0
2025-05-27 14:35:00,89.29,89.3,89.27,89.29,51924.0,87.7751,87.785,87.7555,87.7751,51924.0
2025-05-27 14:40:00,89.29,89.29,89.26,89.27,82002.0,87.7751,87.7751,87.7457,87.7555,82002.0
2025-05-27 14:45:00,89.27,89.28,89.25,89.28,109746.0,87.7555,87.7653,87.7358,87.7653,109746.0
2025-05-27 14:50:00,89.27,89.3,89.26,89.29,51015.0,87.7555,87.785,87.7457,87.7751,51015.0
2025-05-27 14:55:00,89.29,89.29,89.27,89.27,47402.0,87.7751,87.7751,87.7555,87.7555,47402.0
2025-05-27 15:00:00,89.26,89.29,89.25,89.28,39719.0,87.7457,87.7751,87.7358,87.7653,39719.0
2025-05-27 15:05:00,89.29,89.31,89.28,89.3,52072.0,87.7751,87.7948,87.7653,87.785,52072.0
2025-05-27 15:10:00,89.3,89.3,89.26,89.28,67527.0,87.785,87.785,87.7457,87.7653,67527.0
2025-05-27 15:15:00,89.28,89.29,89.26,89.27,61052.0,87.7653,87.7751,87.7457,87.7555,61052.0
2025-05-27 15:20:00,89.27,89.28,89.26,89.26,135929.0,87.7555,87.7653,87.7457,87.7457,135929.0
2025-05-27 15:25:00,89.26,89.26,89.24,89.25,219455.0,87.7457,87.7457,87.726,87.7358,219455.0
2025-05-27 15:30:00,89.25,89.27,89.22,89.27,106155.0,87.7358,87.7555,87.7063,87.7555,106155.0
2025-05-27 15:35:00,89.27,89.27,89.23,89.27,147890.0,87.7555,87.7555,87.7162,87.7555,147890.0
2025-05-27 15:40:00,89.28,89.3,89.26,89.28,290359.0,87.7653,87.785,87.7457,87.7653,290359.0
2025-05-27 15:45:00,89.28,89.28,89.24,89.26,287999.0,87.7653,87.7653,87.726,87.7457,287999.0
2025-05-27 15:50:00,89.26,89.29,89.23,89.28,708050.0,87.7457,87.7751,87.7162,87.7653,708050.0
2025-05-27 15:55:00,89.27,89.32,89.25,89.32,1146410.0,87.7555,87.8046,87.7358,87.8046,1146410.0
2025-05-28 09:30:00,88.44,88.5,88.39,88.5,346406.0,86.9396,86.9986,86.8904,86.9986,346406.0
2025-05-28 09:35:00,88.49,88.51,88.46,88.48,119679.0,86.9887,87.0084,86.9592,86.9789,119679.0
2025-05-28 09:40:00,88.48,88.49,88.39,88.43,179988.0,86.9789,86.9887,86.8904,86.9297,179988.0
2025-05-28 09:45:00,88.43,88.47,88.35,88.37,183612.0,86.9297,86.9691,86.8511,86.8708,183612.0
2025-05-28 09:50:00,88.38,88.4,88.35,88.39,72429.0,86.8806,86.9002,86.8511,86.8904,72429.0
2025-05-28 09:55:00,88.39,88.41,88.35,88.4,128944.0,86.8904,86.9101,86.8511,86.9002,128944.0
2025-05-28 10:00:00,88.41,88.48,88.41,88.48,167196.0,86.9101,86.9789,86.9101,86.9789,167196.0
2025-05-28 10:05:00,88.47,88.52,88.46,88.47,101817.0,86.9691,87.0182,86.9592,86.9691,101817.0
2025-05-28 10:10:00,88.47,88.53,88.46,88.48,121728.0,86.9691,87.028,86.9592,86.9789,121728.0
2025-05-28 10:15:00,88.48,88.51,88.46,88.46,104419.0,86.9789,87.0084,86.9592,86.9592,104419.0
2025-05-28 10:20:00,88.47,88.52,88.43,88.52,313469.0,86.9691,87.0182,86.9297,87.0182,313469.0
2025-05-28 10:25:00,88.53,88.55,88.46,88.48,77636.0,87.028,87.0477,86.9592,86.9789,77636.0
2025-05-28 10:30:00,88.47,88.49,88.42,88.45,683735.0,86.9691,86.9887,86.9199,86.9494,683735.0
2025-05-28 10:35:00,88.45,88.45,88.38,88.38,71209.0,86.9494,86.9494,86.8806,86.8806,71209.0
2025-05-28 10:40:00,88.39,88.46,88.38,88.42,187413.0,86.8904,86.9592,86.8806,86.9199,187413.0
2025-05-28 10:45:00,88.42,88.44,88.34,88.36,199816.0,86.9199,86.9396,86.8413,86.8609,199816.0
2025-05-28 10:50:00,88.35,88.37,88.28,88.29,223398.0,86.8511,86.8708,86.7823,86.7921,223398.0
2025-05-28 10:55:00,88.29,88.33,88.28,88.31,436949.0,86.7921,86.8314,86.7823,86.8118,436949.0
2025-05-28 11:00:00,88.31,88.41,88.29,88.4,267060.0,86.8118,86.9101,86.7921,86.9002,267060.0
2025-05-28 11:05:00,88.4,88.41,88.32,88.34,104683.0,86.9002,86.9101,86.8216,86.8413,104683.0
2025-05-28 11:10:00,88.34,88.34,88.26,88.26,93968.0,86.8413,86.8413,86.7626,86.7626,93968.0
2025-05-28 11:15:00,88.26,88.29,88.23,88.27,70533.0,86.7626,86.7921,86.7331,86.7725,70533.0
2025-05-28 11:20:00,88.28,88.31,88.25,88.26,150137.0,86.7823,86.8118,86.7528,86.7626,150137.0
2025-05-28 11:25:00,88.25,88.26,88.21,88.23,118940.0,86.7528,86.7626,86.7135,86.7331,118940.0
2025-05-28 11:30:00,88.23,88.26,88.14,88.16,208043.0,86.7331,86.7626,86.6447,86.6643,208043.0
2025-05-28 11:35:00,88.16,88.19,88.12,88.19,323851.0,86.6643,86.6938,86.625,86.6938,323851.0
2025-05-28 11:40:00,88.19,88.2,88.13,88.16,398520.0,86.6938,86.7036,86.6348,86.6643,398520.0
2025-05-28 11:45:00,88.15,88.17,88.12,88.16,254420.0,86.6545,86.6742,86.625,86.6643,254420.0
2025-05-28 11:50:00,88.16,88.24,88.15,88.2,218988.0,86.6643,86.743,86.6545,86.7036,218988.0
2025-05-28 11:55:00,88.2,88.22,88.12,88.13,114086.0,86.7036,86.7233,86.625,86.6348,114086.0
2025-05-28 12:00:00,88.14,88.27,88.12,88.25,230929.0,86.6447,86.7725,86.625,86.7528,230929.0
2025-05-28 12:05:00,88.26,88.29,88.23,88.28,159789.0,86.7626,86.7921,86.7331,86.7823,159789.0
2025-05-28 12:10:00,88.27,88.29,88.23,88.28,41222.0,86.7725,86.7921,86.7331,86.7823,41222.0
2025-05-28 12:15:00,88.28,88.3,88.26,88.29,50880.0,86.7823,86.8019,86.7626,86.7921,50880.0
2025-05-28 12:20:00,88.29,88.29,88.24,88.27,20946.0,86.7921,86.7921,86.743,86.7725,20946.0
2025-05-28 12:25:00,88.27,88.31,88.27,88.29,33981.0,86.7725,86.8118,86.7725,86.7921,33981.0
2025-05-28 12:30:00,88.28,88.31,88.26,88.27,73339.0,86.7823,86.8118,86.7626,86.7725,73339.0
2025-05-28 12:35:00,88.27,88.33,88.27,88.31,43375.0,86.7725,86.8314,86.7725,86.8118,43375.0
2025-05-28 12:40:00,88.32,88.34,88.3,88.33,63035.0,86.8216,86.8413,86.8019,86.8314,63035.0
2025-05-28 12:45:00,88.34,88.34,88.3,88.31,32348.0,86.8413,86.8413,86.8019,86.8118,32348.0
2025-05-28 12:50:00,88.32,88.32,88.27,88.29,30195.0,86.8216,86.8216,86.7725,86.7921,30195.0
2025-05-28 12:55:00,88.29,88.34,88.28,88.34,20064.0,86.7921,86.8413,86.7823,86.8413,20064.0
2025-05-28 13:00:00,88.33,88.41,88.31,88.41,96995.0,86.8314,86.9101,86.8118,86.9101,96995.0
2025-05-28 13:05:00,88.4,88.43,88.39,88.4,38058.0,86.9002,86.9297,86.8904,86.9002,38058.0
2025-05-28 13:10:00,88.4,88.43,88.39,88.42,48746.0,86.9002,86.9297,86.8904,86.9199,48746.0
2025-05-28 13:15:00,88.42,88.46,88.42,88.45,21594.0,86.9199,86.9592,86.9199,86.9494,21594.0
2025-05-28 13:20:00,88.45,88.48,88.43,88.44,136726.0,86.9494,86.9789,86.9297,86.9396,136726.0
2025-05-28 13:25:00,88.44,88.44,88.4,88.43,30969.0,86.9396,86.9396,86.9002,86.9297,30969.0
2025-05-28 13:30:00,88.42,88.42,88.38,88.4,43390.0,86.9199,86.9199,86.8806,86.9002,43390.0
2025-05-28 13:35:00,88.4,88.43,88.39,88.42,76747.0,86.9002,86.9297,86.8904,86.9199,76747.0
2025-05-28 13:40:00,88.42,88.42,88.36,88.38,35504.0,86.9199,86.9199,86.8609,86.8806,35504.0
2025-05-28 13:45:00,88.38,88.4,88.37,88.38,30679.0,86.8806,86.9002,86.8708,86.8806,30679.0
2025-05-28 13:50:00,88.38,88.39,88.36,88.38,23597.0,86.8806,86.8904,86.8609,86.8806,23597.0
2025-05-28 13:55:00,88.39,88.4,88.34,88.36,74176.0,86.8904,86.9002,86.8413,86.8609,74176.0
2025-05-28 14:00:00,88.36,88.41,88.34,88.41,55214.0,86.8609,86.9101,86.8413,86.9101,55214.0
2025-05-28 14:05:00,88.41,88.41,88.38,88.39,39721.0,86.9101,86.9101,86.8806,86.8904,39721.0
2025-05-28 14:10:00,88.4,88.44,88.39,88.41,46027.0,86.9002,86.9396,86.8904,86.9101,46027.0
2025-05-28 14:15:00,88.42,88.42,88.35,88.37,46335.0,86.9199,86.9199,86.8511,86.8708,46335.0
2025-05-28 14:20:00,88.37,88.38,88.34,88.37,83124.0,86.8708,86.8806,86.8413,86.8708,83124.0
2025-05-28 14:25:00,88.37,88.38,88.34,88.36,114769.0,86.8708,86.8806,86.8413,86.8609,114769.0
2025-05-28 14:30:00,88.36,88.37,88.33,88.34,32108.0,86.8609,86.8708,86.8314,86.8413,32108.0
2025-05-28 14:35:00,88.34,88.37,88.33,88.36,88465.0,86.8413,86.8708,86.8314,86.8609,88465.0
2025-05-28 14:40:00,88.37,88.39,88.35,88.38,42578.0,86.8708,86.8904,86.8511,86.8806,42578.0
2025-05-28 14:45:00,88.37,88.38,88.35,88.36,65429.0,86.8708,86.8806,86.8511,86.8609,65429.0
2025-05-28 14:50:00,88.36,88.37,88.22,88.3,271036.0,86.8609,86.8708,86.7233,86.8019,271036.0
2025-05-28 14:55:00,88.3,88.39,88.29,88.37,120431.0,86.8019,86.8904,86.7921,86.8708,120431.0
2025-05-28 15:00:00,88.37,88.4,88.36,88.39,52889.0,86.8708,86.9002,86.8609,86.8904,52889.0
2025-05-28 15:05:00,88.39,88.45,88.38,88.42,74220.0,86.8904,86.9494,86.8806,86.9199,74220.0
2025-05-28 15:10:00,88.42,88.44,88.35,88.39,434999.0,86.9199,86.9396,86.8511,86.8904,434999.0
2025-05-28 15:15:00,88.39,88.41,88.36,88.4,241742.0,86.8904,86.9101,86.8609,86.9002,241742.0
2025-05-28 15:20:00,88.4,88.41,88.35,88.38,43331.0,86.9002,86.9101,86.8511,86.8806,43331.0
2025-05-28 15:25:00,88.37,88.39,88.33,88.34,49398.0,86.8708,86.8904,86.8314,86.8413,49398.0
2025-05-28 15:30:00,88.33,88.36,88.32,88.33,40738.0,86.8314,86.8609,86.8216,86.8314,40738.0
2025-05-28 15:35:00,88.33,88.33,88.28,88.3,47989.0,86.8314,86.8314,86.7823,86.8019,47989.0
2025-05-28 15:40:00,88.3,88.34,88.27,88.31,156868.0,86.8019,86.8413,86.7725,86.8118,156868.0
2025-05-28 15:45:00,88.31,88.33,88.27,88.3,359416.0,86.8118,86.8314,86.7725,86.8019,359416.0
2025-05-28 15:50:00,88.3,88.3,88.18,88.22,349238.0,86.8019,86.8019,86.684,86.7233,349238.0
2025-05-28 15:55:00,88.22,88.32,88.19,88.27,1865935.0,86.7233,86.8216,86.6938,86.7725,1865935.0
2025-05-29 09:30:00,88.74,88.75,88.49,88.51,364347.0,87.2345,87.2443,86.9887,87.0084,364347.0
2025-05-29 09:35:00,88.51,88.54,88.43,88.44,141913.0,87.0084,87.0379,86.9297,86.9396,141913.0
2025-05-29 09:40:00,88.44,88.49,88.39,88.39,82009.0,86.9396,86.9887,86.8904,86.8904,82009.0
2025-05-29 09:45:00,88.4,88.49,88.38,88.45,99706.0,86.9002,86.9887,86.8806,86.9494,99706.0
2025-05-29 09:50:00,88.45,88.59,88.41,88.58,119703.0,86.9494,87.087,86.9101,87.0772,119703.0
2025-05-29 09:55:00,88.59,88.6,88.44,88.5,79714.0,87.087,87.0969,86.9396,86.9986,79714.0
2025-05-29 10:00:00,88.5,88.59,88.49,88.54,92791.0,86.9986,87.087,86.9887,87.0379,92791.0
2025-05-29 10:05:00,88.54,88.54,88.39,88.41,189179.0,87.0379,87.0379,86.8904,86.9101,189179.0
2025-05-29 10:10:00,88.4,88.45,88.38,88.45,92280.0,86.9002,86.9494,86.8806,86.9494,92280.0
2025-05-29 10:15:00,88.47,88.52,88.34,88.37,73177.0,86.9691,87.0182,86.8413,86.8708,73177.0
2025-05-29 10:20:00,88.37,88.45,88.34,88.42,132294.0,86.8708,86.9494,86.8413,86.9199,132294.0
2025-05-29 10:25:00,88.42,88.5,88.41,88.45,74172.0,86.9199,86.9986,86.9101,86.9494,74172.0
2025-05-29 10:30:00,88.44,88.47,88.37,88.39,121775.0,86.9396,86.9691,86.8708,86.8904,121775.0
2025-05-29 10:35:00,88.39,88.45,88.37,88.38,87965.0,86.8904,86.9494,86.8708,86.8806,87965.0
2025-05-29 10:40:00,88.38,88.38,88.29,88.37,93873.0,86.8806,86.8806,86.7921,86.8708,93873.0
2025-05-29 10:45:00,88.37,88.47,88.34,88.43,131823.0,86.8708,86.9691,86.8413,86.9297,131823.0
2025-05-29 10:50:00,88.44,88.49,88.41,88.47,78751.0,86.9396,86.9887,86.9101,86.9691,78751.0
2025-05-29 10:55:00,88.46,88.5,88.45,88.5,143549.0,86.9592,86.9986,86.9494,86.9986,143549.0
2025-05-29 11:00:00,88.5,88.52,88.45,88.5,119905.0,86.9986,87.0182,86.9494,86.9986,119905.0
2025-05-29 11:05:00,88.5,88.54,88.5,88.53,92514.0,86.9986,87.0379,86.9986,87.028,92514.0
2025-05-29 11:10:00,88.53,88.59,88.48,88.48,79657.0,87.028,87.087,86.9789,86.9789,79657.0
2025-05-29 11:15:00,88.48,88.56,88.47,88.51,158628.0,86.9789,87.0575,86.9691,87.0084,158628.0
2025-05-29 11:20:00,88.51,88.58,88.51,88.56,166015.0,87.0084,87.0772,87.0084,87.0575,166015.0
2025-05-29 11:25:00,88.56,88.62,88.55,88.61,154924.0,87.0575,87.1165,87.0477,87.1067,154924.0
2025-05-29 11:30:00,88.61,88.64,88.45,88.52,241253.0,87.1067,87.1362,86.9494,87.0182,241253.0
2025-05-29 11:35:00,88.52,88.59,88.49,88.49,223520.0,87.0182,87.087,86.9887,86.9887,223520.0
2025-05-29 11:40:00,88.49,88.53,88.48,88.49,65120.0,86.9887,87.028,86.9789,86.9887,65120.0
2025-05-29 11:45:00,88.48,88.51,88.43,88.44,56508.0,86.9789,87.0084,86.9297,86.9396,56508.0
2025-05-29 11:50:00,88.44,88.53,88.44,88.46,112456.0,86.9396,87.028,86.9396,86.9592,112456.0
2025-05-29 11:55:00,88.47,88.5,88.27,88.33,133332.0,86.9691,86.9986,86.7725,86.8314,133332.0
2025-05-29 12:00:00,88.34,88.37,88.24,88.37,126730.0,86.8413,86.8708,86.743,86.8708,126730.0
2025-05-29 12:05:00,88.37,88.43,88.37,88.41,93191.0,86.8708,86.9297,86.8708,86.9101,93191.0
2025-05-29 12:10:00,88.41,88.52,88.4,88.51,170803.0,86.9101,87.0182,86.9002,87.0084,170803.0
2025-05-29 12:15:00,88.51,88.59,88.5,88.57,597165.0,87.0084,87.087,86.9986,87.0674,597165.0
2025-05-29 12:20:00,88.58,88.59,88.54,88.56,94713.0,87.0772,87.087,87.0379,87.0575,94713.0
2025-05-29 12:25:00,88.55,88.57,88.52,88.56,67710.0,87.0477,87.0674,87.0182,87.0575,67710.0
2025-05-29 12:30:00,88.55,88.61,88.55,88.57,66723.0,87.0477,87.1067,87.0477,87.0674,66723.0
2025-05-29 12:35:00,88.56,88.63,88.55,88.61,218703.0,87.0575,87.1263,87.0477,87.1067,218703.0
2025-05-29 12:40:00,88.62,88.66,88.61,88.66,30749.0,87.1165,87.1558,87.1067,87.1558,30749.0
2025-05-29 12:45:00,88.65,88.66,88.6,88.6,16324.0,87.146,87.1558,87.0969,87.0969,16324.0
2025-05-29 12:50:00,88.6,88.62,88.58,88.62,31327.0,87.0969,87.1165,87.0772,87.1165,31327.0
2025-05-29 12:55:00,88.62,88.67,88.6,88.67,64257.0,87.1165,87.1657,87.0969,87.1657,64257.0
2025-05-29 13:00:00,88.63,88.7,88.62,88.64,170085.0,87.1263,87.1952,87.1165,87.1362,170085.0
2025-05-29 13:05:00,88.64,88.66,88.58,88.59,38032.0,87.1362,87.1558,87.0772,87.087,38032.0
2025-05-29 13:10:00,88.59,88.63,88.58,88.61,27231.0,87.087,87.1263,87.0772,87.1067,27231.0
2025-05-29 13:15:00,88.6,88.61,88.55,88.57,37090.0,87.0969,87.1067,87.0477,87.0674,37090.0
2025-05-29 13:20:00,88.58,88.63,88.57,88.59,30518.0,87.0772,87.1263,87.0674,87.087,30518.0
2025-05-29 13:25:00,88.59,88.6,88.54,88.54,59184.0,87.087,87.0969,87.0379,87.0379,59184.0
2025-05-29 13:30:00,88.54,88.6,88.53,88.58,26240.0,87.0379,87.0969,87.028,87.0772,26240.0
2025-05-29 13:35:00,88.58,88.62,88.57,88.62,54365.0,87.0772,87.1165,87.0674,87.1165,54365.0
2025-05-29 13:40:00,88.62,88.69,88.61,88.67,124170.0,87.1165,87.1853,87.1067,87.1657,124170.0
2025-05-29 13:45:00,88.67,88.68,88.6,88.6,34132.0,87.1657,87.1755,87.0969,87.0969,34132.0
2025-05-29 13:50:00,88.61,88.67,88.6,88.63,52049.0,87.1067,87.1657,87.0969,87.1263,52049.0
2025-05-29 13:55:00,88.63,88.64,88.58,88.6,50306.0,87.1263,87.1362,87.0772,87.0969,50306.0
2025-05-29 14:00:00,88.6,88.66,88.59,88.65,36866.0,87.0969,87.1558,87.087,87.146,36866.0
2025-05-29 14:05:00,88.66,88.71,88.64,88.68,52847.0,87.1558,87.205,87.1362,87.1755,52847.0
2025-05-29 14:10:00,88.67,88.69,88.64,88.68,41896.0,87.1657,87.1853,87.1362,87.1755,41896.0
2025-05-29 14:15:00,88.67,88.69,88.59,88.6,44191.0,87.1657,87.1853,87.087,87.0969,44191.0
2025-05-29 14:20:00,88.61,88.61,88.55,88.56,65351.0,87.1067,87.1067,87.0477,87.0575,65351.0
2025-05-29 14:25:00,88.56,88.59,88.55,88.57,58245.0,87.0575,87.087,87.0477,87.0674,58245.0
2025-05-29 14:30:00,88.58,88.65,88.57,88.65,80932.0,87.0772,87.146,87.0674,87.146,80932.0
2025-05-29 14:35:00,88.64,88.66,88.63,88.66,29677.0,87.1362,87.1558,87.1263,87.1558,29677.0
2025-05-29 14:40:00,88.66,88.68,88.64,88.67,57823.0,87.1558,87.1755,87.1362,87.1657,57823.0
2025-05-29 14:45:00,88.67,88.7,88.65,88.66,68378.0,87.1657,87.1952,87.146,87.1558,68378.0
2025-05-29 14:50:00,88.66,88.68,88.64,88.65,33838.0,87.1558,87.1755,87.1362,87.146,33838.0
2025-05-29 14:55:00,88.65,88.67,88.58,88.61,159068.0,87.146,87.1657,87.0772,87.1067,159068.0
2025-05-29 15:00:00,88.61,88.66,88.61,88.66,55572.0,87.1067,87.1558,87.1067,87.1558,55572.0
2025-05-29 15:05:00,88.66,88.66,88.58,88.62,371137.0,87.1558,87.1558,87.0772,87.1165,371137.0
2025-05-29 15:10:00,88.62,88.64,88.59,88.59,93835.0,87.1165,87.1362,87.087,87.087,93835.0
2025-05-29 15:15:00,88.59,88.63,88.58,88.62,79881.0,87.087,87.1263,87.0772,87.1165,79881.0
2025-05-29 15:20:00,88.63,88.7,88.62,88.67,173032.0,87.1263,87.1952,87.1165,87.1657,173032.0
2025-05-29 15:25:00,88.68,88.7,88.63,88.64,80740.0,87.1755,87.1952,87.1263,87.1362,80740.0
2025-05-29 15:30:00,88.64,88.67,88.63,88.65,80692.0,87.1362,87.1657,87.1263,87.146,80692.0
2025-05-29 15:35:00,88.65,88.67,88.63,88.64,117162.0,87.146,87.1657,87.1263,87.1362,117162.0
2025-05-29 15:40:00,88.64,88.67,88.63,88.64,99286.0,87.1362,87.1657,87.1263,87.1362,99286.0
2025-05-29 15:45:00,88.64,88.69,88.63,88.65,195346.0,87.1362,87.1853,87.1263,87.146,195346.0
2025-05-29 15:50:00,88.66,88.71,88.6,88.62,531684.0,87.1558,87.205,87.0969,87.1165,531684.0
2025-05-29 15:55:00,88.63,88.71,88.61,88.67,1061321.0,87.1263,87.205,87.1067,87.1657,1061321.0
2025-05-30 09:30:00,88.75,88.76,88.62,88.67,310556.0,87.2443,87.2541,87.1165,87.1657,310556.0
2025-05-30 09:35:00,88.67,88.67,88.6,88.61,218173.0,87.1657,87.1657,87.0969,87.1067,218173.0
2025-05-30 09:40:00,88.6,88.63,88.54,88.55,117129.0,87.0969,87.1263,87.0379,87.0477,117129.0
2025-05-30 09:45:00,88.54,88.59,88.48,88.49,242591.0,87.0379,87.087,86.9789,86.9887,242591.0
2025-05-30 09:50:00,88.48,88.56,88.46,88.55,261571.0,86.9789,87.0575,86.9592,87.0477,261571.0
2025-05-30 09:55:00,88.55,88.56,88.5,88.5,84384.0,87.0477,87.0575,86.9986,86.9986,84384.0
2025-05-30 10:00:00,88.51,88.65,88.5,88.64,340311.0,87.0084,87.146,86.9986,87.1362,340311.0
2025-05-30 10:05:00,88.64,88.72,88.62,88.7,262200.0,87.1362,87.2148,87.1165,87.1952,262200.0
2025-05-30 10:10:00,88.7,88.81,88.7,88.76,216835.0,87.1952,87.3033,87.1952,87.2541,216835.0
2025-05-30 10:15:00,88.76,88.78,88.74,88.77,108576.0,87.2541,87.2738,87.2345,87.264,108576.0
2025-05-30 10:20:00,88.78,88.8,88.76,88.79,131016.0,87.2738,87.2935,87.2541,87.2836,131016.0
2025-05-30 10:25:00,88.79,88.81,88.74,88.78,375657.0,87.2836,87.3033,87.2345,87.2738,375657.0
2025-05-30 10:30:00,88.78,88.81,88.74,88.76,341448.0,87.2738,87.3033,87.2345,87.2541,341448.0
2025-05-30 10:35:00,88.76,88.83,88.75,88.77,213770.0,87.2541,87.323,87.2443,87.264,213770.0
2025-05-30 10:40:00,88.76,88.76,88.65,88.67,298204.0,87.2541,87.2541,87.146,87.1657,298204.0
2025-05-30 10:45:00,88.66,88.66,88.57,88.59,121862.0,87.1558,87.1558,87.0674,87.087,121862.0
2025-05-30 10:50:00,88.6,88.62,88.51,88.62,258015.0,87.0969,87.1165,87.0084,87.1165,258015.0
2025-05-30 10:55:00,88.62,88.7,88.6,88.62,179437.0,87.1165,87.1952,87.0969,87.1165,179437.0
2025-05-30 11:00:00,88.63,88.72,88.61,88.72,198939.0,87.1263,87.2148,87.1067,87.2148,198939.0
2025-05-30 11:05:00,88.72,88.79,88.71,88.77,148171.0,87.2148,87.2836,87.205,87.264,148171.0
2025-05-30 11:10:00,88.77,88.83,88.75,88.77,151229.0,87.264,87.323,87.2443,87.264,151229.0
2025-05-30 11:15:00,88.77,88.77,88.61,88.62,272502.0,87.264,87.264,87.1067,87.1165,272502.0
2025-05-30 11:20:00,88.62,88.65,88.6,88.64,281920.0,87.1165,87.146,87.0969,87.1362,281920.0
2025-05-30 11:25:00,88.63,88.71,88.61,88.62,532065.0,87.1263,87.205,87.1067,87.1165,532065.0
2025-05-30 11:30:00,88.61,88.7,88.54,88.6,633481.0,87.1067,87.1952,87.0379,87.0969,633481.0
2025-05-30 11:35:00,88.6,88.66,88.59,88.64,252422.0,87.0969,87.1558,87.087,87.1362,252422.0
2025-05-30 11:40:00,88.64,88.64,88.56,88.57,180422.0,87.1362,87.1362,87.0575,87.0674,180422.0
2025-05-30 11:45:00,88.57,88.64,88.54,88.63,188654.0,87.0674,87.1362,87.0379,87.1263,188654.0
2025-05-30 11:50:00,88.63,88.67,88.62,88.64,57308.0,87.1263,87.1657,87.1165,87.1362,57308.0
2025-05-30 11:55:00,88.64,88.66,88.6,88.61,51915.0,87.1362,87.1558,87.0969,87.1067,51915.0
2025-05-30 12:00:00,88.61,88.65,88.58,88.63,59942.0,87.1067,87.146,87.0772,87.1263,59942.0
2025-05-30 12:05:00,88.63,88.71,88.62,88.7,43738.0,87.1263,87.205,87.1165,87.1952,43738.0
2025-05-30 12:10:00,88.69,88.71,88.68,88.7,48652.0,87.1853,87.205,87.1755,87.1952,48652.0
2025-05-30 12:15:00,88.7,88.71,88.54,88.57,32309.0,87.1952,87.205,87.0379,87.0674,32309.0
2025-05-30 12:20:00,88.57,88.6,88.51,88.54,87857.0,87.0674,87.0969,87.0084,87.0379,87857.0
2025-05-30 12:25:00,88.54,88.55,88.31,88.34,693546.0,87.0379,87.0477,86.8118,86.8413,693546.0
2025-05-30 12:30:00,88.35,88.35,88.17,88.24,408784.0,86.8511,86.8511,86.6742,86.743,408784.0
2025-05-30 12:35:00,88.23,88.34,88.19,88.34,306008.0,86.7331,86.8413,86.6938,86.8413,306008.0
2025-05-30 12:40:00,88.34,88.37,88.26,88.28,70828.0,86.8413,86.8708,86.7626,86.7823,70828.0
2025-05-30 12:45:00,88.28,88.28,88.24,88.27,58418.0,86.7823,86.7823,86.743,86.7725,58418.0
2025-05-30 12:50:00,88.26,88.26,88.21,88.24,58296.0,86.7626,86.7626,86.7135,86.743,58296.0
2025-05-30 12:55:00,88.24,88.3,88.22,88.3,45553.0,86.743,86.8019,86.7233,86.8019,45553.0
2025-05-30 13:00:00,88.3,88.4,88.26,88.39,116984.0,86.8019,86.9002,86.7626,86.8904,116984.0
2025-05-30 13:05:00,88.39,88.47,88.38,88.47,46923.0,86.8904,86.9691,86.8806,86.9691,46923.0
2025-05-30 13:10:00,88.47,88.47,88.43,88.44,52017.0,86.9691,86.9691,86.9297,86.9396,52017.0
2025-05-30 13:15:00,88.43,88.48,88.39,88.47,110769.0,86.9297,86.9789,86.8904,86.9691,110769.0
2025-05-30 13:20:00,88.47,88.49,88.41,88.45,145907.0,86.9691,86.9887,86.9101,86.9494,145907.0
2025-05-30 13:25:00,88.44,88.47,88.41,88.47,298751.0,86.9396,86.9691,86.9101,86.9691,298751.0
2025-05-30 13:30:00,88.47,88.51,88.45,88.48,34551.0,86.9691,87.0084,86.9494,86.9789,34551.0
2025-05-30 13:35:00,88.49,88.54,88.48,88.52,50147.0,86.9887,87.0379,86.9789,87.0182,50147.0
2025-05-30 13:40:00,88.52,88.53,88.48,88.48,39245.0,87.0182,87.028,86.9789,86.9789,39245.0
2025-05-30 13:45:00,88.48,88.51,88.45,88.5,126454.0,86.9789,87.0084,86.9494,86.9986,126454.0
2025-05-30 13:50:00,88.49,88.56,88.48,88.54,66407.0,86.9887,87.0575,86.9789,87.0379,66407.0
2025-05-30 13:55:00,88.54,88.55,88.45,88.45,38898.0,87.0379,87.0477,86.9494,86.9494,38898.0
2025-05-30 14:00:00,88.45,88.55,88.45,88.52,53322.0,86.9494,87.0477,86.9494,87.0182,53322.0
2025-05-30 14:05:00,88.52,88.66,88.51,88.65,65890.0,87.0182,87.1558,87.0084,87.146,65890.0
2025-05-30 14:10:00,88.65,88.68,88.64,88.66,81637.0,87.146,87.1755,87.1362,87.1558,81637.0
2025-05-30 14:15:00,88.67,88.76,88.64,88.73,528479.0,87.1657,87.2541,87.1362,87.2246,528479.0
2025-05-30 14:20:00,88.73,88.75,88.69,88.7,83479.0,87.2246,87.2443,87.1853,87.1952,83479.0
2025-05-30 14:25:00,88.72,88.73,88.69,88.7,204895.0,87.2148,87.2246,87.1853,87.1952,204895.0
2025-05-30 14:30:00,88.71,88.73,88.66,88.66,238617.0,87.205,87.2246,87.1558,87.1558,238617.0
2025-05-30 14:35:00,88.67,88.73,88.66,88.69,33189.0,87.1657,87.2246,87.1558,87.1853,33189.0
2025-05-30 14:40:00,88.7,88.7,88.66,88.67,91655.0,87.1952,87.1952,87.1558,87.1657,91655.0
2025-05-30 14:45:00,88.67,88.73,88.67,88.72,46668.0,87.1657,87.2246,87.1657,87.2148,46668.0
2025-05-30 14:50:00,88.71,88.74,88.7,88.72,45804.0,87.205,87.2345,87.1952,87.2148,45804.0
2025-05-30 14:55:00,88.72,88.74,88.68,88.72,64034.0,87.2148,87.2345,87.1755,87.2148,64034.0
2025-05-30 15:00:00,88.72,88.79,88.7,88.78,102559.0,87.2148,87.2836,87.1952,87.2738,102559.0
2025-05-30 15:05:00,88.78,88.82,88.76,88.78,196537.0,87.2738,87.3131,87.2541,87.2738,196537.0
2025-05-30 15:10:00,88.77,88.79,88.75,88.78,83046.0,87.264,87.2836,87.2443,87.2738,83046.0
2025-05-30 15:15:00,88.78,88.83,88.77,88.81,49970.0,87.2738,87.323,87.264,87.3033,49970.0
2025-05-30 15:20:00,88.81,88.83,88.78,88.82,75724.0,87.3033,87.323,87.2738,87.3131,75724.0
2025-05-30 15:25:00,88.82,88.86,88.81,88.82,70722.0,87.3131,87.3524,87.3033,87.3131,70722.0
2025-05-30 15:30:00,88.82,88.82,88.75,88.8,46625.0,87.3131,87.3131,87.2443,87.2935,46625.0
2025-05-30 15:35:00,88.8,88.84,88.78,88.8,104440.0,87.2935,87.3328,87.2738,87.2935,104440.0
2025-05-30 15:40:00,88.79,88.79,88.72,88.78,176271.0,87.2836,87.2836,87.2148,87.2738,176271.0
2025-05-30 15:45:00,88.78,88.81,88.75,88.81,260337.0,87.2738,87.3033,87.2443,87.3033,260337.0
2025-05-30 15:50:00,88.81,88.87,88.79,88.81,642816.0,87.3033,87.3623,87.2836,87.3033,642816.0
2025-05-30 15:55:00,88.81,88.9,88.74,88.77,1814909.0,87.3033,87.3918,87.2345,87.264,1814909.0
2025-06-02 09:30:00,88.97,89.02,88.85,89.01,492806.0,87.4606,87.5097,87.3426,87.4999,492806.0
2025-06-02 09:35:00,89.0,89.07,88.96,89.02,240301.0,87.4901,87.5589,87.4507,87.5097,240301.0
2025-06-02 09:40:00,89.01,89.02,88.89,88.99,203602.0,87.4999,87.5097,87.3819,87.4802,203602.0
2025-06-02 09:45:00,89.0,89.05,88.79,88.8,847542.0,87.4901,87.5392,87.2836,87.2935,847542.0
2025-06-02 09:50:00,88.81,88.82,88.7,88.8,214670.0,87.3033,87.3131,87.1952,87.2935,214670.0
2025-06-02 09:55:00,88.8,88.86,88.73,88.73,191941.0,87.2935,87.3524,87.2246,87.2246,191941.0
2025-06-02 10:00:00,88.74,88.8,88.67,88.78,273807.0,87.2345,87.2935,87.1657,87.2738,273807.0
2025-06-02 10:05:00,88.77,88.9,88.76,88.87,88266.0,87.264,87.3918,87.2541,87.3623,88266.0
2025-06-02 10:10:00,88.87,88.95,88.85,88.93,178094.0,87.3623,87.4409,87.3426,87.4213,178094.0
2025-06-02 10:15:00,88.94,88.97,88.9,88.96,62110.0,87.4311,87.4606,87.3918,87.4507,62110.0
2025-06-02 10:20:00,88.95,89.12,88.93,89.08,106062.0,87.4409,87.608,87.4213,87.5687,106062.0
2025-06-02 10:25:00,89.08,89.17,89.08,89.14,104543.0,87.5687,87.6572,87.5687,87.6277,104543.0
2025-06-02 10:30:00,89.14,89.24,89.11,89.22,200130.0,87.6277,87.726,87.5982,87.7063,200130.0
2025-06-02 10:35:00,89.23,89.31,89.17,89.17,332715.0,87.7162,87.7948,87.6572,87.6572,332715.0
2025-06-02 10:40:00,89.18,89.25,89.16,89.19,247127.0,87.667,87.7358,87.6474,87.6768,247127.0
2025-06-02 10:45:00,89.21,89.27,89.2,89.25,73546.0,87.6965,87.7555,87.6867,87.7358,73546.0
2025-06-02 10:50:00,89.23,89.26,89.21,89.25,108118.0,87.7162,87.7457,87.6965,87.7358,108118.0
2025-06-02 10:55:00,89.24,89.29,89.2,89.25,130781.0,87.726,87.7751,87.6867,87.7358,130781.0
2025-06-02 11:00:00,89.25,89.3,89.23,89.25,289467.0,87.7358,87.785,87.7162,87.7358,289467.0
2025-06-02 11:05:00,89.26,89.33,89.25,89.3,373633.0,87.7457,87.8145,87.7358,87.785,373633.0
2025-06-02 11:10:00,89.3,89.36,89.27,89.34,261954.0,87.785,87.844,87.7555,87.8243,261954.0
2025-06-02 11:15:00,89.35,89.37,89.3,89.36,211657.0,87.8341,87.8538,87.785,87.844,211657.0
2025-06-02 11:20:00,89.36,89.39,89.34,89.38,104569.0,87.844,87.8735,87.8243,87.8636,104569.0
2025-06-02 11:25:00,89.37,89.38,89.27,89.28,160483.0,87.8538,87.8636,87.7555,87.7653,160483.0
2025-06-02 11:30:00,89.29,89.29,89.2,89.21,420828.0,87.7751,87.7751,87.6867,87.6965,420828.0
2025-06-02 11:35:00,89.2,89.23,89.16,89.2,369168.0,87.6867,87.7162,87.6474,87.6867,369168.0
2025-06-02 11:40:00,89.2,89.29,89.19,89.29,135588.0,87.6867,87.7751,87.6768,87.7751,135588.0
2025-06-02 11:45:00,89.3,89.31,89.25,89.28,221922.0,87.785,87.7948,87.7358,87.7653,221922.0
2025-06-02 11:50:00,89.27,89.34,89.26,89.31,201884.0,87.7555,87.8243,87.7457,87.7948,201884.0
2025-06-02 11:55:00,89.3,89.31,89.23,89.29,165396.0,87.785,87.7948,87.7162,87.7751,165396.0
2025-06-02 12:00:00,89.29,89.3,89.21,89.26,1318099.0,87.7751,87.785,87.6965,87.7457,1318099.0
2025-06-02 12:05:00,89.25,89.28,89.23,89.27,208483.0,87.7358,87.7653,87.7162,87.7555,208483.0
2025-06-02 12:10:00,89.28,89.29,89.25,89.27,210866.0,87.7653,87.7751,87.7358,87.7555,210866.0
2025-06-02 12:15:00,89.27,89.3,89.24,89.29,358222.0,87.7555,87.785,87.726,87.7751,358222.0
2025-06-02 12:20:00,89.28,89.29,89.25,89.28,210533.0,87.7653,87.7751,87.7358,87.7653,210533.0
2025-06-02 12:25:00,89.28,89.28,89.19,89.23,284088.0,87.7653,87.7653,87.6768,87.7162,284088.0
2025-06-02 12:30:00,89.23,89.28,89.2,89.27,97427.0,87.7162,87.7653,87.6867,87.7555,97427.0
2025-06-02 12:35:00,89.27,89.28,89.22,89.27,146448.0,87.7555,87.7653,87.7063,87.7555,146448.0
2025-06-02 12:40:00,89.28,89.28,89.2,89.21,261084.0,87.7653,87.7653,87.6867,87.6965,261084.0
2025-06-02 12:45:00,89.22,89.27,89.21,89.24,85148.0,87.7063,87.7555,87.6965,87.726,85148.0
2025-06-02 12:50:00,89.23,89.32,89.22,89.31,145263.0,87.7162,87.8046,87.7063,87.7948,145263.0
2025-06-02 12:55:00,89.31,89.33,89.28,89.33,154755.0,87.7948,87.8145,87.7653,87.8145,154755.0
2025-06-02 13:00:00,89.33,89.37,89.31,89.35,250690.0,87.8145,87.8538,87.7948,87.8341,250690.0
2025-06-02 13:05:00,89.34,89.4,89.34,89.39,239503.0,87.8243,87.8833,87.8243,87.8735,239503.0
2025-06-02 13:10:00,89.4,89.41,89.37,89.37,656592.0,87.8833,87.8931,87.8538,87.8538,656592.0
2025-06-02 13:15:00,89.37,89.4,89.34,89.36,398680.0,87.8538,87.8833,87.8243,87.844,398680.0
2025-06-02 13:20:00,89.37,89.37,89.31,89.34,264174.0,87.8538,87.8538,87.7948,87.8243,264174.0
2025-06-02 13:25:00,89.34,89.35,89.25,89.28,170253.0,87.8243,87.8341,87.7358,87.7653,170253.0
2025-06-02 13:30:00,89.28,89.33,89.27,89.29,208914.0,87.7653,87.8145,87.7555,87.7751,208914.0
2025-06-02 13:35:00,89.29,89.31,89.26,89.3,173733.0,87.7751,87.7948,87.7457,87.785,173733.0
2025-06-02 13:40:00,89.3,89.31,89.26,89.27,135889.0,87.785,87.7948,87.7457,87.7555,135889.0
2025-06-02 13:45:00,89.27,89.3,89.26,89.28,117521.0,87.7555,87.785,87.7457,87.7653,117521.0
2025-06-02 13:50:00,89.28,89.3,89.25,89.28,105589.0,87.7653,87.785,87.7358,87.7653,105589.0
2025-06-02 13:55:00,89.28,89.33,89.28,89.31,150393.0,87.7653,87.8145,87.7653,87.7948,150393.0
2025-06-02 14:00:00,89.31,89.33,89.28,89.29,469695.0,87.7948,87.8145,87.7653,87.7751,469695.0
2025-06-02 14:05:00,89.29,89.32,89.26,89.28,433549.0,87.7751,87.8046,87.7457,87.7653,433549.0
2025-06-02 14:10:00,89.29,89.37,89.28,89.36,144994.0,87.7751,87.8538,87.7653,87.844,144994.0
2025-06-02 14:15:00,89.36,89.45,89.35,89.42,207439.0,87.844,87.9324,87.8341,87.9029,207439.0
2025-06-02 14:20:00,89.42,89.49,89.41,89.45,124374.0,87.9029,87.9718,87.8931,87.9324,124374.0
2025-06-02 14:25:00,89.45,89.52,89.44,89.52,182355.0,87.9324,88.0012,87.9226,88.0012,182355.0
2025-06-02 14:30:00,89.52,89.55,89.51,89.53,170861.0,88.0012,88.0307,87.9914,88.0111,170861.0
2025-06-02 14:35:00,89.53,89.55,89.49,89.55,195414.0,88.0111,88.0307,87.9718,88.0307,195414.0
2025-06-02 14:40:00,89.55,89.58,89.52,89.57,414742.0,88.0307,88.0602,88.0012,88.0504,414742.0
2025-06-02 14:45:00,89.57,89.6,89.56,89.59,159552.0,88.0504,88.0799,88.0406,88.0701,159552.0
2025-06-02 14:50:00,89.59,89.62,89.56,89.62,211854.0,88.0701,88.0996,88.0406,88.0996,211854.0
2025-06-02 14:55:00,89.61,89.66,89.61,89.65,249176.0,88.0897,88.1389,88.0897,88.129,249176.0
2025-06-02 15:00:00,89.65,89.68,89.62,89.63,177254.0,88.129,88.1585,88.0996,88.1094,177254.0
2025-06-02 15:05:00,89.63,89.64,89.6,89.64,365979.0,88.1094,88.1192,88.0799,88.1192,365979.0
2025-06-02 15:10:00,89.64,89.65,89.62,89.65,1389562.0,88.1192,88.129,88.0996,88.129,1389562.0
2025-06-02 15:15:00,89.65,89.66,89.62,89.65,448794.0,88.129,88.1389,88.0996,88.129,448794.0
2025-06-02 15:20:00,89.65,89.7,89.64,89.7,280254.0,88.129,88.1782,88.1192,88.1782,280254.0
2025-06-02 15:25:00,89.7,89.7,89.67,89.69,133003.0,88.1782,88.1782,88.1487,88.1684,133003.0
2025-06-02 15:30:00,89.68,89.68,89.64,89.66,99904.0,88.1585,88.1585,88.1192,88.1389,99904.0
2025-06-02 15:35:00,89.65,89.69,89.65,89.69,78927.0,88.129,88.1684,88.129,88.1684,78927.0
2025-06-02 15:40:00,89.68,89.69,89.65,89.68,194032.0,88.1585,88.1684,88.129,88.1585,194032.0
2025-06-02 15:45:00,89.68,89.7,89.65,89.66,183762.0,88.1585,88.1782,88.129,88.1389,183762.0
2025-06-02 15:50:00,89.66,89.71,89.64,89.67,565541.0,88.1389,88.188,88.1192,88.1487,565541.0
2025-06-02 15:55:00,89.67,89.79,89.66,89.77,981505.0,88.1487,88.2667,88.1389,88.247,981505.0
2025-06-03 09:30:00,88.86,88.87,88.74,88.83,389004.0,87.3524,87.3623,87.2345,87.323,389004.0
2025-06-03 09:35:00,88.84,88.96,88.81,88.94,184310.0,87.3328,87.4507,87.3033,87.4311,184310.0
2025-06-03 09:40:00,88.95,89.02,88.93,89.0,138541.0,87.4409,87.5097,87.4213,87.4901,138541.0
2025-06-03 09:45:00,89.0,89.0,88.88,88.88,283161.0,87.4901,87.4901,87.3721,87.3721,283161.0
2025-06-03 09:50:00,88.88,88.91,88.85,88.88,167699.0,87.3721,87.4016,87.3426,87.3721,167699.0
2025-06-03 09:55:00,88.87,88.87,88.82,88.83,102662.0,87.3623,87.3623,87.3131,87.323,102662.0
2025-06-03 10:00:00,88.85,88.9,88.78,88.86,433592.0,87.3426,87.3918,87.2738,87.3524,433592.0
2025-06-03 10:05:00,88.85,88.87,88.62,88.72,225704.0,87.3426,87.3623,87.1165,87.2148,225704.0
2025-06-03 10:10:00,88.73,88.8,88.71,88.8,63186.0,87.2246,87.2935,87.205,87.2935,63186.0
2025-06-03 10:15:00,88.8,88.9,88.79,88.89,90530.0,87.2935,87.3918,87.2836,87.3819,90530.0
2025-06-03 10:20:00,88.9,88.93,88.89,88.92,191315.0,87.3918,87.4213,87.3819,87.4114,191315.0
2025-06-03 10:25:00,88.92,88.96,88.88,88.95,101905.0,87.4114,87.4507,87.3721,87.4409,101905.0
2025-06-03 10:30:00,88.94,88.97,88.83,88.89,189995.0,87.4311,87.4606,87.323,87.3819,189995.0
2025-06-03 10:35:00,88.89,88.95,88.86,88.91,197263.0,87.3819,87.4409,87.3524,87.4016,197263.0
2025-06-03 10:40:00,88.92,88.96,88.9,88.94,135141.0,87.4114,87.4507,87.3918,87.4311,135141.0
2025-06-03 10:45:00,88.94,88.94,88.87,88.91,87307.0,87.4311,87.4311,87.3623,87.4016,87307.0
2025-06-03 10:50:00,88.91,88.98,88.88,88.97,92116.0,87.4016,87.4704,87.3721,87.4606,92116.0
2025-06-03 10:55:00,88.97,88.98,88.93,88.95,298056.0,87.4606,87.4704,87.4213,87.4409,298056.0
2025-06-03 11:00:00,88.95,89.03,88.93,89.0,139969.0,87.4409,87.5196,87.4213,87.4901,139969.0
2025-06-03 11:05:00,89.0,89.02,88.96,89.0,148077.0,87.4901,87.5097,87.4507,87.4901,148077.0
2025-06-03 11:10:00,89.0,89.02,88.99,89.01,131863.0,87.4901,87.5097,87.4802,87.4999,131863.0
2025-06-03 11:15:00,89.01,89.01,88.95,88.97,205757.0,87.4999,87.4999,87.4409,87.4606,205757.0
2025-06-03 11:20:00,88.97,89.02,88.96,89.01,104461.0,87.4606,87.5097,87.4507,87.4999,104461.0
2025-06-03 11:25:00,89.02,89.04,88.98,89.01,171365.0,87.5097,87.5294,87.4704,87.4999,171365.0
2025-06-03 11:30:00,89.01,89.02,88.98,89.02,190981.0,87.4999,87.5097,87.4704,87.5097,190981.0
2025-06-03 11:35:00,89.01,89.06,88.98,89.04,105530.0,87.4999,87.5491,87.4704,87.5294,105530.0
2025-06-03 11:40:00,89.04,89.06,89.01,89.05,53630.0,87.5294,87.5491,87.4999,87.5392,53630.0
2025-06-03 11:45:00,89.04,89.11,89.03,89.05,130180.0,87.5294,87.5982,87.5196,87.5392,130180.0
2025-06-03 11:50:00,89.05,89.05,88.99,89.01,76654.0,87.5392,87.5392,87.4802,87.4999,76654.0
2025-06-03 11:55:00,89.01,89.05,89.0,89.05,68709.0,87.4999,87.5392,87.4901,87.5392,68709.0
2025-06-03 12:00:00,89.04,89.07,89.02,89.07,38535.0,87.5294,87.5589,87.5097,87.5589,38535.0
2025-06-03 12:05:00,89.06,89.09,89.06,89.08,51335.0,87.5491,87.5785,87.5491,87.5687,51335.0
2025-06-03 12:10:00,89.07,89.1,89.05,89.05,70443.0,87.5589,87.5884,87.5392,87.5392,70443.0
2025-06-03 12:15:00,89.06,89.08,89.04,89.06,127103.0,87.5491,87.5687,87.5294,87.5491,127103.0
2025-06-03 12:20:00,89.05,89.05,89.02,89.04,104893.0,87.5392,87.5392,87.5097,87.5294,104893.0
2025-06-03 12:25:00,89.04,89.06,89.03,89.05,271054.0,87.5294,87.5491,87.5196,87.5392,271054.0
2025-06-03 12:30:00,89.04,89.05,89.01,89.03,139873.0,87.5294,87.5392,87.4999,87.5196,139873.0
2025-06-03 12:35:00,89.02,89.04,88.99,89.0,67698.0,87.5097,87.5294,87.4802,87.4901,67698.0
2025-06-03 12:40:00,88.99,89.01,88.98,89.0,41583.0,87.4802,87.4999,87.4704,87.4901,41583.0
2025-06-03 12:45:00,88.99,89.03,88.99,89.03,57188.0,87.4802,87.5196,87.4802,87.5196,57188.0
2025-06-03 12:50:00,89.03,89.06,89.02,89.05,73278.0,87.5196,87.5491,87.5097,87.5392,73278.0
2025-06-03 12:55:00,89.06,89.06,89.04,89.05,26663.0,87.5491,87.5491,87.5294,87.5392,26663.0
2025-06-03 13:00:00,89.05,89.08,89.04,89.08,63445.0,87.5392,87.5687,87.5294,87.5687,63445.0
2025-06-03 13:05:00,89.08,89.1,89.06,89.07,35593.0,87.5687,87.5884,87.5491,87.5589,35593.0
2025-06-03 13:10:00,89.07,89.12,89.07,89.11,34863.0,87.5589,87.608,87.5589,87.5982,34863.0
2025-06-03 13:15:00,89.11,89.12,89.09,89.11,36615.0,87.5982,87.608,87.5785,87.5982,36615.0
2025-06-03 13:20:00,89.11,89.15,89.1,89.14,51049.0,87.5982,87.6375,87.5884,87.6277,51049.0
2025-06-03 13:25:00,89.14,89.14,89.1,89.13,50804.0,87.6277,87.6277,87.5884,87.6179,50804.0
2025-06-03 13:30:00,89.12,89.14,89.1,89.13,50435.0,87.608,87.6277,87.5884,87.6179,50435.0
2025-06-03 13:35:00,89.13,89.16,89.12,89.16,68223.0,87.6179,87.6474,87.608,87.6474,68223.0
2025-06-03 13:40:00,89.16,89.17,89.12,89.15,226879.0,87.6474,87.6572,87.608,87.6375,226879.0
2025-06-03 13:45:00,89.14,89.15,89.13,89.14,29663.0,87.6277,87.6375,87.6179,87.6277,29663.0
2025-06-03 13:50:00,89.14,89.15,89.1,89.15,87047.0,87.6277,87.6375,87.5884,87.6375,87047.0
2025-06-03 13:55:00,89.15,89.16,89.11,89.14,94412.0,87.6375,87.6474,87.5982,87.6277,94412.0
2025-06-03 14:00:00,89.13,89.14,89.03,89.1,131023.0,87.6179,87.6277,87.5196,87.5884,131023.0
2025-06-03 14:05:00,89.1,89.1,89.03,89.06,425591.0,87.5884,87.5884,87.5196,87.5491,425591.0
2025-06-03 14:10:00,89.06,89.07,89.01,89.04,83938.0,87.5491,87.5589,87.4999,87.5294,83938.0
2025-06-03 14:15:00,89.04,89.08,89.02,89.08,38806.0,87.5294,87.5687,87.5097,87.5687,38806.0
2025-06-03 14:20:00,89.08,89.1,89.08,89.09,55604.0,87.5687,87.5884,87.5687,87.5785,55604.0
2025-06-03 14:25:00,89.09,89.12,89.07,89.1,30524.0,87.5785,87.608,87.5589,87.5884,30524.0
2025-06-03 14:30:00,89.11,89.13,89.1,89.12,34937.0,87.5982,87.6179,87.5884,87.608,34937.0
2025-06-03 14:35:00,89.12,89.12,89.09,89.11,53904.0,87.608,87.608,87.5785,87.5982,53904.0
2025-06-03 14:40:00,89.12,89.14,89.11,89.12,53850.0,87.608,87.6277,87.5982,87.608,53850.0
2025-06-03 14:45:00,89.12,89.14,89.11,89.13,35974.0,87.608,87.6277,87.5982,87.6179,35974.0
2025-06-03 14:50:00,89.14,89.15,89.1,89.13,64606.0,87.6277,87.6375,87.5884,87.6179,64606.0
2025-06-03 14:55:00,89.13,89.14,89.12,89.14,50202.0,87.6179,87.6277,87.608,87.6277,50202.0
2025-06-03 15:00:00,89.15,89.16,89.11,89.12,46632.0,87.6375,87.6474,87.5982,87.608,46632.0
2025-06-03 15:05:00,89.12,89.13,89.11,89.13,29352.0,87.608,87.6179,87.5982,87.6179,29352.0
2025-06-03 15:10:00,89.13,89.13,89.09,89.13,40575.0,87.6179,87.6179,87.5785,87.6179,40575.0
2025-06-03 15:15:00,89.13,89.14,89.11,89.12,47559.0,87.6179,87.6277,87.5982,87.608,47559.0
2025-06-03 15:20:00,89.12,89.13,89.1,89.12,77107.0,87.608,87.6179,87.5884,87.608,77107.0
2025-06-03 15:25:00,89.11,89.12,89.1,89.11,33706.0,87.5982,87.608,87.5884,87.5982,33706.0
2025-06-03 15:30:00,89.11,89.13,89.09,89.13,54033.0,87.5982,87.6179,87.5785,87.6179,54033.0
2025-06-03 15:35:00,89.12,89.15,89.12,89.14,44154.0,87.608,87.6375,87.608,87.6277,44154.0
2025-06-03 15:40:00,89.13,89.13,89.08,89.09,93095.0,87.6179,87.6179,87.5687,87.5785,93095.0
2025-06-03 15:45:00,89.09,89.1,89.04,89.04,196116.0,87.5785,87.5884,87.5294,87.5294,196116.0
2025-06-03 15:50:00,89.04,89.08,89.02,89.06,353069.0,87.5294,87.5687,87.5097,87.5491,353069.0
2025-06-03 15:55:00,89.05,89.09,89.03,89.06,833315.0,87.5392,87.5785,87.5196,87.5491,833315.0
2025-06-04 09:30:00,89.29,89.3,89.23,89.3,117929.0,87.7751,87.785,87.7162,87.785,117929.0
2025-06-04 09:35:00,89.3,89.4,89.28,89.37,138154.0,87.785,87.8833,87.7653,87.8538,138154.0
2025-06-04 09:40:00,89.37,89.39,89.31,89.33,112777.0,87.8538,87.8735,87.7948,87.8145,112777.0
2025-06-04 09:45:00,89.32,89.43,89.32,89.42,163672.0,87.8046,87.9128,87.8046,87.9029,163672.0
2025-06-04 09:50:00,89.41,89.44,89.35,89.41,135523.0,87.8931,87.9226,87.8341,87.8931,135523.0
2025-06-04 09:55:00,89.41,89.42,89.37,89.41,111298.0,87.8931,87.9029,87.8538,87.8931,111298.0
2025-06-04 10:00:00,89.41,89.52,89.3,89.47,522490.0,87.8931,88.0012,87.785,87.9521,522490.0
2025-06-04 10:05:00,89.47,89.5,89.39,89.47,216783.0,87.9521,87.9816,87.8735,87.9521,216783.0
2025-06-04 10:10:00,89.48,89.56,89.48,89.55,145023.0,87.9619,88.0406,87.9619,88.0307,145023.0
2025-06-04 10:15:00,89.55,89.61,89.53,89.56,105270.0,88.0307,88.0897,88.0111,88.0406,105270.0
2025-06-04 10:20:00,89.56,89.64,89.55,89.63,84160.0,88.0406,88.1192,88.0307,88.1094,84160.0
2025-06-04 10:25:00,89.63,89.65,89.62,89.64,82448.0,88.1094,88.129,88.0996,88.1192,82448.0
2025-06-04 10:30:00,89.64,89.71,89.62,89.66,98096.0,88.1192,88.188,88.0996,88.1389,98096.0
2025-06-04 10:35:00,89.67,89.73,89.67,89.7,65397.0,88.1487,88.2077,88.1487,88.1782,65397.0
2025-06-04 10:40:00,89.7,89.73,89.68,89.71,102704.0,88.1782,88.2077,88.1585,88.188,102704.0
2025-06-04 10:45:00,89.71,89.75,89.67,89.73,86084.0,88.188,88.2273,88.1487,88.2077,86084.0
2025-06-04 10:50:00,89.73,89.73,89.66,89.69,78153.0,88.2077,88.2077,88.1389,88.1684,78153.0
2025-06-04 10:55:00,89.68,89.71,89.66,89.7,35529.0,88.1585,88.188,88.1389,88.1782,35529.0
2025-06-04 11:00:00,89.7,89.7,89.64,89.65,113326.0,88.1782,88.1782,88.1192,88.129,113326.0
2025-06-04 11:05:00,89.64,89.69,89.63,89.65,58735.0,88.1192,88.1684,88.1094,88.129,58735.0
2025-06-04 11:10:00,89.65,89.69,89.64,89.64,112410.0,88.129,88.1684,88.1192,88.1192,112410.0
2025-06-04 11:15:00,89.65,89.66,89.59,89.64,175566.0,88.129,88.1389,88.0701,88.1192,175566.0
2025-06-04 11:20:00,89.64,89.65,89.61,89.63,158079.0,88.1192,88.129,88.0897,88.1094,158079.0
2025-06-04 11:25:00,89.63,89.63,89.56,89.56,317074.0,88.1094,88.1094,88.0406,88.0406,317074.0
2025-06-04 11:30:00,89.57,89.59,89.54,89.57,299223.0,88.0504,88.0701,88.0209,88.0504,299223.0
2025-06-04 11:35:00,89.58,89.58,89.51,89.54,171056.0,88.0602,88.0602,87.9914,88.0209,171056.0
2025-06-04 11:40:00,89.55,89.57,89.48,89.51,194996.0,88.0307,88.0504,87.9619,87.9914,194996.0
2025-06-04 11:45:00,89.51,89.59,89.5,89.59,122918.0,87.9914,88.0701,87.9816,88.0701,122918.0
2025-06-04 11:50:00,89.59,89.64,89.59,89.63,41617.0,88.0701,88.1192,88.0701,88.1094,41617.0
2025-06-04 11:55:00,89.62,89.62,89.55,89.56,51671.0,88.0996,88.0996,88.0307,88.0406,51671.0
2025-06-04 12:00:00,89.56,89.61,89.55,89.58,83765.0,88.0406,88.0897,88.0307,88.0602,83765.0
2025-06-04 12:05:00,89.58,89.6,89.56,89.59,43780.0,88.0602,88.0799,88.0406,88.0701,43780.0
2025-06-04 12:10:00,89.59,89.59,89.51,89.52,73758.0,88.0701,88.0701,87.9914,88.0012,73758.0
2025-06-04 12:15:00,89.52,89.57,89.52,89.56,106009.0,88.0012,88.0504,88.0012,88.0406,106009.0
2025-06-04 12:20:00,89.57,89.58,89.53,89.56,33136.0,88.0504,88.0602,88.0111,88.0406,33136.0
2025-06-04 12:25:00,89.56,89.58,89.56,89.56,15865.0,88.0406,88.0602,88.0406,88.0406,15865.0
2025-06-04 12:30:00,89.57,89.62,89.57,89.6,45473.0,88.0504,88.0996,88.0504,88.0799,45473.0
2025-06-04 12:35:00,89.59,89.62,89.58,89.61,51775.0,88.0701,88.0996,88.0602,88.0897,51775.0
2025-06-04 12:40:00,89.62,89.63,89.58,89.61,54016.0,88.0996,88.1094,88.0602,88.0897,54016.0
2025-06-04 12:45:00,89.61,89.65,89.6,89.64,152043.0,88.0897,88.129,88.0799,88.1192,152043.0
2025-06-04 12:50:00,89.64,89.66,89.64,89.66,34681.0,88.1192,88.1389,88.1192,88.1389,34681.0
2025-06-04 12:55:00,89.65,89.68,89.64,89.67,30127.0,88.129,88.1585,88.1192,88.1487,30127.0
2025-06-04 13:00:00,89.66,89.71,89.66,89.69,35141.0,88.1389,88.188,88.1389,88.1684,35141.0
2025-06-04 13:05:00,89.7,89.72,89.69,89.71,24043.0,88.1782,88.1979,88.1684,88.188,24043.0
2025-06-04 13:10:00,89.71,89.72,89.69,89.7,99440.0,88.188,88.1979,88.1684,88.1782,99440.0
2025-06-04 13:15:00,89.7,89.7,89.66,89.68,46186.0,88.1782,88.1782,88.1389,88.1585,46186.0
2025-06-04 13:20:00,89.69,89.69,89.65,89.65,14215.0,88.1684,88.1684,88.129,88.129,14215.0
2025-06-04 13:25:00,89.66,89.68,89.65,89.67,52610.0,88.1389,88.1585,88.129,88.1487,52610.0
2025-06-04 13:30:00,89.67,89.72,89.66,89.72,30677.0,88.1487,88.1979,88.1389,88.1979,30677.0
2025-06-04 13:35:00,89.72,89.74,89.71,89.73,36129.0,88.1979,88.2175,88.188,88.2077,36129.0
2025-06-04 13:40:00,89.72,89.74,89.7,89.73,69818.0,88.1979,88.2175,88.1782,88.2077,69818.0
2025-06-04 13:45:00,89.73,89.75,89.72,89.73,52273.0,88.2077,88.2273,88.1979,88.2077,52273.0
2025-06-04 13:50:00,89.74,89.74,89.69,89.7,34518.0,88.2175,88.2175,88.1684,88.1782,34518.0
2025-06-04 13:55:00,89.7,89.72,89.69,89.7,17494.0,88.1782,88.1979,88.1684,88.1782,17494.0
2025-06-04 14:00:00,89.7,89.72,89.67,89.7,168812.0,88.1782,88.1979,88.1487,88.1782,168812.0
2025-06-04 14:05:00,89.7,89.73,89.68,89.69,51964.0,88.1782,88.2077,88.1585,88.1684,51964.0
2025-06-04 14:10:00,89.69,89.7,89.67,89.69,36526.0,88.1684,88.1782,88.1487,88.1684,36526.0
2025-06-04 14:15:00,89.7,89.72,89.68,89.69,26993.0,88.1782,88.1979,88.1585,88.1684,26993.0
2025-06-04 14:20:00,89.7,89.72,89.68,89.7,45629.0,88.1782,88.1979,88.1585,88.1782,45629.0
2025-06-04 14:25:00,89.7,89.7,89.67,89.7,39356.0,88.1782,88.1782,88.1487,88.1782,39356.0
2025-06-04 14:30:00,89.7,89.7,89.64,89.66,21198.0,88.1782,88.1782,88.1192,88.1389,21198.0
2025-06-04 14:35:00,89.66,89.67,89.62,89.64,84386.0,88.1389,88.1487,88.0996,88.1192,84386.0
2025-06-04 14:40:00,89.64,89.67,89.63,89.66,27309.0,88.1192,88.1487,88.1094,88.1389,27309.0
2025-06-04 14:45:00,89.65,89.66,89.61,89.64,28571.0,88.129,88.1389,88.0897,88.1192,28571.0
2025-06-04 14:50:00,89.63,89.63,89.59,89.63,64757.0,88.1094,88.1094,88.0701,88.1094,64757.0
2025-06-04 14:55:00,89.62,89.62,89.59,89.6,39744.0,88.0996,88.0996,88.0701,88.0799,39744.0
2025-06-04 15:00:00,89.59,89.63,89.59,89.62,56006.0,88.0701,88.1094,88.0701,88.0996,56006.0
2025-06-04 15:05:00,89.62,89.63,89.58,89.59,73053.0,88.0996,88.1094,88.0602,88.0701,73053.0
2025-06-04 15:10:00,89.59,89.63,89.59,89.62,95785.0,88.0701,88.1094,88.0701,88.0996,95785.0
2025-06-04 15:15:00,89.61,89.61,89.57,89.6,138392.0,88.0897,88.0897,88.0504,88.0799,138392.0
2025-06-04 15:20:00,89.59,89.62,89.57,89.62,179796.0,88.0701,88.0996,88.0504,88.0996,179796.0
2025-06-04 15:25:00,89.62,89.62,89.58,89.61,59374.0,88.0996,88.0996,88.0602,88.0897,59374.0
2025-06-04 15:30:00,89.61,89.63,89.6,89.62,75014.0,88.0897,88.1094,88.0799,88.0996,75014.0
2025-06-04 15:35:00,89.61,89.62,89.58,89.59,24832.0,88.0897,88.0996,88.0602,88.0701,24832.0
2025-06-04 15:40:00,89.58,89.59,89.56,89.58,142725.0,88.0602,88.0701,88.0406,88.0602,142725.0
2025-06-04 15:45:00,89.58,89.59,89.55,89.56,354060.0,88.0602,88.0701,88.0307,88.0406,354060.0
2025-06-04 15:50:00,89.55,89.56,89.51,89.54,447392.0,88.0307,88.0406,87.9914,88.0209,447392.0
2025-06-04 15:55:00,89.54,89.55,89.48,89.48,925021.0,88.0209,88.0307,87.9619,87.9619,925021.0
2025-06-05 09:30:00,89.76,89.78,89.62,89.69,181150.0,88.2372,88.2568,88.0996,88.1684,181150.0
2025-06-05 09:35:00,89.69,89.72,89.62,89.66,143013.0,88.1684,88.1979,88.0996,88.1389,143013.0
2025-06-05 09:40:00,89.67,89.76,89.65,89.72,116956.0,88.1487,88.2372,88.129,88.1979,116956.0
2025-06-05 09:45:00,89.71,89.72,89.56,89.64,203620.0,88.188,88.1979,88.0406,88.1192,203620.0
2025-06-05 09:50:00,89.65,89.67,89.56,89.59,90600.0,88.129,88.1487,88.0406,88.0701,90600.0
2025-06-05 09:55:00,89.59,89.6,89.5,89.55,194203.0,88.0701,88.0799,87.9816,88.0307,194203.0
2025-06-05 10:00:00,89.55,89.62,89.54,89.57,122802.0,88.0307,88.0996,88.0209,88.0504,122802.0
2025-06-05 10:05:00,89.57,89.59,89.54,89.56,92118.0,88.0504,88.0701,88.0209,88.0406,92118.0
2025-06-05 10:10:00,89.56,89.61,89.53,89.55,118305.0,88.0406,88.0897,88.0111,88.0307,118305.0
2025-06-05 10:15:00,89.55,89.6,89.55,89.56,74943.0,88.0307,88.0799,88.0307,88.0406,74943.0
2025-06-05 10:20:00,89.56,89.62,89.52,89.62,65716.0,88.0406,88.0996,88.0012,88.0996,65716.0
2025-06-05 10:25:00,89.61,89.7,89.61,89.68,107851.0,88.0897,88.1782,88.0897,88.1585,107851.0
2025-06-05 10:30:00,89.69,89.72,89.66,89.69,103171.0,88.1684,88.1979,88.1389,88.1684,103171.0
2025-06-05 10:35:00,89.7,89.77,89.6,89.75,805563.0,88.1782,88.247,88.0799,88.2273,805563.0
2025-06-05 10:40:00,89.75,89.86,89.72,89.78,429025.0,88.2273,88.3355,88.1979,88.2568,429025.0
2025-06-05 10:45:00,89.78,89.86,89.71,89.72,422775.0,88.2568,88.3355,88.188,88.1979,422775.0
2025-06-05 10:50:00,89.73,89.78,89.71,89.78,126626.0,88.2077,88.2568,88.188,88.2568,126626.0
2025-06-05 10:55:00,89.78,89.8,89.75,89.8,75294.0,88.2568,88.2765,88.2273,88.2765,75294.0
2025-06-05 11:00:00,89.79,89.81,89.77,89.8,44424.0,88.2667,88.2863,88.247,88.2765,44424.0
2025-06-05 11:05:00,89.79,89.8,89.68,89.74,86217.0,88.2667,88.2765,88.1585,88.2175,86217.0
2025-06-05 11:10:00,89.73,89.75,89.69,89.69,190892.0,88.2077,88.2273,88.1684,88.1684,190892.0
2025-06-05 11:15:00,89.69,89.76,89.68,89.75,196394.0,88.1684,88.2372,88.1585,88.2273,196394.0
2025-06-05 11:20:00,89.75,89.77,89.74,89.75,49038.0,88.2273,88.247,88.2175,88.2273,49038.0
2025-06-05 11:25:00,89.74,89.77,89.71,89.73,140904.0,88.2175,88.247,88.188,88.2077,140904.0
2025-06-05 11:30:00,89.73,89.75,89.69,89.72,135767.0,88.2077,88.2273,88.1684,88.1979,135767.0
2025-06-05 11:35:00,89.72,89.73,89.66,89.67,83040.0,88.1979,88.2077,88.1389,88.1487,83040.0
2025-06-05 11:40:00,89.65,89.67,89.62,89.62,204484.0,88.129,88.1487,88.0996,88.0996,204484.0
2025-06-05 11:45:00,89.63,89.63,89.54,89.58,130502.0,88.1094,88.1094,88.0209,88.0602,130502.0
2025-06-05 11:50:00,89.59,89.63,89.57,89.61,73712.0,88.0701,88.1094,88.0504,88.0897,73712.0
2025-06-05 11:55:00,89.62,89.68,89.6,89.65,369740.0,88.0996,88.1585,88.0799,88.129,369740.0
2025-06-05 12:00:00,89.65,89.66,89.61,89.66,72196.0,88.129,88.1389,88.0897,88.1389,72196.0
2025-06-05 12:05:00,89.67,89.67,89.63,89.64,56972.0,88.1487,88.1487,88.1094,88.1192,56972.0
2025-06-05 12:10:00,89.65,89.66,89.61,89.63,140142.0,88.129,88.1389,88.0897,88.1094,140142.0
2025-06-05 12:15:00,89.62,89.63,89.55,89.6,240506.0,88.0996,88.1094,88.0307,88.0799,240506.0
2025-06-05 12:20:00,89.59,89.65,89.58,89.63,216924.0,88.0701,88.129,88.0602,88.1094,216924.0
2025-06-05 12:25:00,89.63,89.66,89.62,89.66,76028.0,88.1094,88.1389,88.0996,88.1389,76028.0
2025-06-05 12:30:00,89.67,89.68,89.64,89.67,63373.0,88.1487,88.1585,88.1192,88.1487,63373.0
2025-06-05 12:35:00,89.67,89.67,89.58,89.59,41352.0,88.1487,88.1487,88.0602,88.0701,41352.0
2025-06-05 12:40:00,89.59,89.63,89.57,89.58,57320.0,88.0701,88.1094,88.0504,88.0602,57320.0
2025-06-05 12:45:00,89.56,89.56,89.44,89.47,162493.0,88.0406,88.0406,87.9226,87.9521,162493.0
2025-06-05 12:50:00,89.47,89.51,89.41,89.51,129424.0,87.9521,87.9914,87.8931,87.9914,129424.0
2025-06-05 12:55:00,89.5,89.52,89.46,89.46,66586.0,87.9816,88.0012,87.9423,87.9423,66586.0
2025-06-05 13:00:00,89.47,89.54,89.44,89.52,89634.0,87.9521,88.0209,87.9226,88.0012,89634.0
2025-06-05 13:05:00,89.51,89.59,89.49,89.58,50017.0,87.9914,88.0701,87.9718,88.0602,50017.0
2025-06-05 13:10:00,89.58,89.59,89.53,89.56,67848.0,88.0602,88.0701,88.0111,88.0406,67848.0
2025-06-05 13:15:00,89.57,89.61,89.57,89.59,93934.0,88.0504,88.0897,88.0504,88.0701,93934.0
2025-06-05 13:20:00,89.59,89.63,89.58,89.63,36111.0,88.0701,88.1094,88.0602,88.1094,36111.0
2025-06-05 13:25:00,89.62,89.63,89.6,89.61,45402.0,88.0996,88.1094,88.0799,88.0897,45402.0
2025-06-05 13:30:00,89.61,89.64,89.61,89.62,46426.0,88.0897,88.1192,88.0897,88.0996,46426.0
2025-06-05 13:35:00,89.62,89.62,89.59,89.59,30612.0,88.0996,88.0996,88.0701,88.0701,30612.0
2025-06-05 13:40:00,89.59,89.62,89.59,89.61,166983.0,88.0701,88.0996,88.0701,88.0897,166983.0
2025-06-05 13:45:00,89.61,89.63,89.58,89.59,73385.0,88.0897,88.1094,88.0602,88.0701,73385.0
2025-06-05 13:50:00,89.59,89.6,89.55,89.58,84095.0,88.0701,88.0799,88.0307,88.0602,84095.0
2025-06-05 13:55:00,89.58,89.59,89.55,89.57,37495.0,88.0602,88.0701,88.0307,88.0504,37495.0
2025-06-05 14:00:00,89.57,89.58,89.52,89.53,55629.0,88.0504,88.0602,88.0012,88.0111,55629.0
2025-06-05 14:05:00,89.53,89.54,89.48,89.5,68571.0,88.0111,88.0209,87.9619,87.9816,68571.0
2025-06-05 14:10:00,89.5,89.5,89.45,89.47,52317.0,87.9816,87.9816,87.9324,87.9521,52317.0
2025-06-05 14:15:00,89.47,89.47,89.31,89.45,404002.0,87.9521,87.9521,87.7948,87.9324,404002.0
2025-06-05 14:20:00,89.45,89.52,89.45,89.52,160821.0,87.9324,88.0012,87.9324,88.0012,160821.0
2025-06-05 14:25:00,89.52,89.53,89.48,89.5,44293.0,88.0012,88.0111,87.9619,87.9816,44293.0
2025-06-05 14:30:00,89.51,89.55,89.5,89.55,180122.0,87.9914,88.0307,87.9816,88.0307,180122.0
2025-06-05 14:35:00,89.54,89.58,89.49,89.56,354953.0,88.0209,88.0602,87.9718,88.0406,354953.0
2025-06-05 14:40:00,89.57,89.57,89.49,89.51,125264.0,88.0504,88.0504,87.9718,87.9914,125264.0
2025-06-05 14:45:00,89.51,89.53,89.49,89.5,54538.0,87.9914,88.0111,87.9718,87.9816,54538.0
2025-06-05 14:50:00,89.51,89.56,89.5,89.54,46826.0,87.9914,88.0406,87.9816,88.0209,46826.0
2025-06-05 14:55:00,89.53,89.57,89.51,89.51,59806.0,88.0111,88.0504,87.9914,87.9914,59806.0
2025-06-05 15:00:00,89.51,89.53,89.49,89.51,65921.0,87.9914,88.0111,87.9718,87.9914,65921.0
2025-06-05 15:05:00,89.51,89.54,89.5,89.53,42066.0,87.9914,88.0209,87.9816,88.0111,42066.0
2025-06-05 15:10:00,89.53,89.54,89.4,89.42,75268.0,88.0111,88.0209,87.8833,87.9029,75268.0
2025-06-05 15:15:00,89.41,89.44,89.24,89.29,366689.0,87.8931,87.9226,87.726,87.7751,366689.0
2025-06-05 15:20:00,89.28,89.3,89.23,89.27,359654.0,87.7653,87.785,87.7162,87.7555,359654.0
2025-06-05 15:25:00,89.27,89.4,89.26,89.36,161970.0,87.7555,87.8833,87.7457,87.844,161970.0
2025-06-05 15:30:00,89.36,89.42,89.35,89.38,148808.0,87.844,87.9029,87.8341,87.8636,148808.0
2025-06-05 15:35:00,89.38,89.49,89.37,89.45,252749.0,87.8636,87.9718,87.8538,87.9324,252749.0
2025-06-05 15:40:00,89.45,89.49,89.41,89.43,261265.0,87.9324,87.9718,87.8931,87.9128,261265.0
2025-06-05 15:45:00,89.43,89.5,89.42,89.47,198212.0,87.9128,87.9816,87.9029,87.9521,198212.0
2025-06-05 15:50:00,89.47,89.49,89.37,89.38,468571.0,87.9521,87.9718,87.8538,87.8636,468571.0
2025-06-05 15:55:00,89.37,89.44,89.35,89.44,910172.0,87.8538,87.9226,87.8341,87.9226,910172.0
2025-06-06 09:30:00,89.62,89.72,89.58,89.71,192078.0,88.0996,88.1979,88.0602,88.188,192078.0
2025-06-06 09:35:00,89.71,89.73,89.67,89.73,145818.0,88.188,88.2077,88.1487,88.2077,145818.0
2025-06-06 09:40:00,89.73,89.83,89.72,89.79,196342.0,88.2077,88.306,88.1979,88.2667,196342.0
2025-06-06 09:45:00,89.79,89.79,89.75,89.79,123893.0,88.2667,88.2667,88.2273,88.2667,123893.0
2025-06-06 09:50:00,89.79,89.85,89.74,89.8,169179.0,88.2667,88.3256,88.2175,88.2765,169179.0
2025-06-06 09:55:00,89.8,89.8,89.73,89.75,64507.0,88.2765,88.2765,88.2077,88.2273,64507.0
2025-06-06 10:00:00,89.75,89.76,89.63,89.69,125454.0,88.2273,88.2372,88.1094,88.1684,125454.0
2025-06-06 10:05:00,89.69,89.74,89.68,89.73,58958.0,88.1684,88.2175,88.1585,88.2077,58958.0
2025-06-06 10:10:00,89.73,89.73,89.65,89.71,69895.0,88.2077,88.2077,88.129,88.188,69895.0
2025-06-06 10:15:00,89.71,89.75,89.68,89.69,130978.0,88.188,88.2273,88.1585,88.1684,130978.0
2025-06-06 10:20:00,89.69,89.79,89.69,89.79,45081.0,88.1684,88.2667,88.1684,88.2667,45081.0
2025-06-06 10:25:00,89.78,89.83,89.76,89.81,181510.0,88.2568,88.306,88.2372,88.2863,181510.0
2025-06-06 10:30:00,89.81,89.81,89.76,89.77,137891.0,88.2863,88.2863,88.2372,88.247,137891.0
2025-06-06 10:35:00,89.76,89.78,89.74,89.78,75472.0,88.2372,88.2568,88.2175,88.2568,75472.0
2025-06-06 10:40:00,89.77,89.78,89.74,89.75,110786.0,88.247,88.2568,88.2175,88.2273,110786.0
2025-06-06 10:45:00,89.73,89.73,89.67,89.68,55015.0,88.2077,88.2077,88.1487,88.1585,55015.0
2025-06-06 10:50:00,89.67,89.68,89.63,89.63,78637.0,88.1487,88.1585,88.1094,88.1094,78637.0
2025-06-06 10:55:00,89.63,89.64,89.59,89.62,37898.0,88.1094,88.1192,88.0701,88.0996,37898.0
2025-06-06 11:00:00,89.63,89.67,89.61,89.65,94895.0,88.1094,88.1487,88.0897,88.129,94895.0
2025-06-06 11:05:00,89.64,89.73,89.63,89.66,504878.0,88.1192,88.2077,88.1094,88.1389,504878.0
2025-06-06 11:10:00,89.67,89.7,89.66,89.69,51909.0,88.1487,88.1782,88.1389,88.1684,51909.0
2025-06-06 11:15:00,89.68,89.68,89.55,89.56,107090.0,88.1585,88.1585,88.0307,88.0406,107090.0
2025-06-06 11:20:00,89.55,89.61,89.53,89.61,207496.0,88.0307,88.0897,88.0111,88.0897,207496.0
2025-06-06 11:25:00,89.6,89.62,89.56,89.61,318459.0,88.0799,88.0996,88.0406,88.0897,318459.0
2025-06-06 11:30:00,89.61,89.67,89.61,89.67,201429.0,88.0897,88.1487,88.0897,88.1487,201429.0
2025-06-06 11:35:00,89.68,89.7,89.66,89.69,90297.0,88.1585,88.1782,88.1389,88.1684,90297.0
2025-06-06 11:40:00,89.69,89.76,89.66,89.75,34027.0,88.1684,88.2372,88.1389,88.2273,34027.0
2025-06-06 11:45:00,89.75,89.77,89.72,89.77,49442.0,88.2273,88.247,88.1979,88.247,49442.0
2025-06-06 11:50:00,89.77,89.8,89.75,89.78,199744.0,88.247,88.2765,88.2273,88.2568,199744.0
2025-06-06 11:55:00,89.78,89.79,89.71,89.74,34197.0,88.2568,88.2667,88.188,88.2175,34197.0
2025-06-06 12:00:00,89.74,89.75,89.72,89.75,45647.0,88.2175,88.2273,88.1979,88.2273,45647.0
2025-06-06 12:05:00,89.76,89.76,89.72,89.76,118431.0,88.2372,88.2372,88.1979,88.2372,118431.0
2025-06-06 12:10:00,89.76,89.78,89.72,89.73,19836.0,88.2372,88.2568,88.1979,88.2077,19836.0
2025-06-06 12:15:00,89.74,89.75,89.71,89.74,94072.0,88.2175,88.2273,88.188,88.2175,94072.0
2025-06-06 12:20:00,89.73,89.74,89.69,89.71,43103.0,88.2077,88.2175,88.1684,88.188,43103.0
2025-06-06 12:25:00,89.72,89.74,89.7,89.71,51392.0,88.1979,88.2175,88.1782,88.188,51392.0
2025-06-06 12:30:00,89.7,89.73,89.69,89.7,31560.0,88.1782,88.2077,88.1684,88.1782,31560.0
2025-06-06 12:35:00,89.7,89.71,89.63,89.64,28158.0,88.1782,88.188,88.1094,88.1192,28158.0
2025-06-06 12:40:00,89.63,89.66,89.61,89.64,41422.0,88.1094,88.1389,88.0897,88.1192,41422.0
2025-06-06 12:45:00,89.64,89.66,89.62,89.66,21142.0,88.1192,88.1389,88.0996,88.1389,21142.0
2025-06-06 12:50:00,89.66,89.66,89.56,89.57,32786.0,88.1389,88.1389,88.0406,88.0504,32786.0
2025-06-06 12:55:00,89.57,89.57,89.5,89.55,83436.0,88.0504,88.0504,87.9816,88.0307,83436.0
2025-06-06 13:00:00,89.55,89.57,89.53,89.55,61890.0,88.0307,88.0504,88.0111,88.0307,61890.0
2025-06-06 13:05:00,89.54,89.54,89.5,89.53,39288.0,88.0209,88.0209,87.9816,88.0111,39288.0
2025-06-06 13:10:00,89.55,89.56,89.52,89.55,27637.0,88.0307,88.0406,88.0012,88.0307,27637.0
2025-06-06 13:15:00,89.56,89.6,89.53,89.6,42722.0,88.0406,88.0799,88.0111,88.0799,42722.0
2025-06-06 13:20:00,89.61,89.63,89.58,89.59,59494.0,88.0897,88.1094,88.0602,88.0701,59494.0
2025-06-06 13:25:00,89.59,89.59,89.55,89.58,35974.0,88.0701,88.0701,88.0307,88.0602,35974.0
2025-06-06 13:30:00,89.58,89.62,89.58,89.59,24650.0,88.0602,88.0996,88.0602,88.0701,24650.0
2025-06-06 13:35:00,89.59,89.6,89.55,89.58,48161.0,88.0701,88.0799,88.0307,88.0602,48161.0
2025-06-06 13:40:00,89.58,89.59,89.55,89.58,28894.0,88.0602,88.0701,88.0307,88.0602,28894.0
2025-06-06 13:45:00,89.58,89.61,89.57,89.61,27393.0,88.0602,88.0897,88.0504,88.0897,27393.0
2025-06-06 13:50:00,89.61,89.62,89.59,89.6,21465.0,88.0897,88.0996,88.0701,88.0799,21465.0
2025-06-06 13:55:00,89.6,89.63,89.59,89.62,8429.0,88.0799,88.1094,88.0701,88.0996,8429.0
2025-06-06 14:00:00,89.62,89.68,89.61,89.66,40976.0,88.0996,88.1585,88.0897,88.1389,40976.0
2025-06-06 14:05:00,89.67,89.7,89.65,89.7,26904.0,88.1487,88.1782,88.129,88.1782,26904.0
2025-06-06 14:10:00,89.69,89.7,89.67,89.68,37285.0,88.1684,88.1782,88.1487,88.1585,37285.0
2025-06-06 14:15:00,89.68,89.71,89.67,89.7,68780.0,88.1585,88.188,88.1487,88.1782,68780.0
2025-06-06 14:20:00,89.7,89.72,89.69,89.71,59435.0,88.1782,88.1979,88.1684,88.188,59435.0
2025-06-06 14:25:00,89.7,89.71,89.67,89.68,27805.0,88.1782,88.188,88.1487,88.1585,27805.0
2025-06-06 14:30:00,89.69,89.76,89.68,89.75,479922.0,88.1684,88.2372,88.1585,88.2273,479922.0
2025-06-06 14:35:00,89.75,89.76,89.73,89.73,16167.0,88.2273,88.2372,88.2077,88.2077,16167.0
2025-06-06 14:40:00,89.75,89.75,89.71,89.72,54944.0,88.2273,88.2273,88.188,88.1979,54944.0
2025-06-06 14:45:00,89.72,89.73,89.69,89.7,27779.0,88.1979,88.2077,88.1684,88.1782,27779.0
2025-06-06 14:50:00,89.7,89.74,89.69,89.73,26539.0,88.1782,88.2175,88.1684,88.2077,26539.0
2025-06-06 14:55:00,89.73,89.74,89.7,89.72,46514.0,88.2077,88.2175,88.1782,88.1979,46514.0
2025-06-06 15:00:00,89.71,89.75,89.7,89.73,76101.0,88.188,88.2273,88.1782,88.2077,76101.0
2025-06-06 15:05:00,89.73,89.75,89.73,89.74,29593.0,88.2077,88.2273,88.2077,88.2175,29593.0
2025-06-06 15:10:00,89.73,89.76,89.72,89.74,67385.0,88.2077,88.2372,88.1979,88.2175,67385.0
2025-06-06 15:15:00,89.73,89.75,89.73,89.73,32478.0,88.2077,88.2273,88.2077,88.2077,32478.0
2025-06-06 15:20:00,89.74,89.75,89.72,89.74,32496.0,88.2175,88.2273,88.1979,88.2175,32496.0
2025-06-06 15:25:00,89.73,89.76,89.72,89.73,91209.0,88.2077,88.2372,88.1979,88.2077,91209.0
2025-06-06 15:30:00,89.72,89.74,89.7,89.73,169493.0,88.1979,88.2175,88.1782,88.2077,169493.0
2025-06-06 15:35:00,89.74,89.77,89.71,89.72,59771.0,88.2175,88.247,88.188,88.1979,59771.0
2025-06-06 15:40:00,89.72,89.76,89.72,89.76,327437.0,88.1979,88.2372,88.1979,88.2372,327437.0
2025-06-06 15:45:00,89.76,89.79,89.73,89.75,244655.0,88.2372,88.2667,88.2077,88.2273,244655.0
2025-06-06 15:50:00,89.75,89.79,89.73,89.79,535210.0,88.2273,88.2667,88.2077,88.2667,535210.0
2025-06-06 15:55:00,89.78,89.78,89.72,89.74,1264254.0,88.2568,88.2568,88.1979,88.2175,1264254.0
2025-06-09 09:30:00,89.62,89.64,89.57,89.57,256708.0,88.0996,88.1192,88.0504,88.0504,256708.0
2025-06-09 09:35:00,89.57,89.64,89.55,89.59,268143.0,88.0504,88.1192,88.0307,88.0701,268143.0
2025-06-09 09:40:00,89.59,89.68,89.59,89.65,199969.0,88.0701,88.1585,88.0701,88.129,199969.0
2025-06-09 09:45:00,89.65,89.68,89.62,89.66,75041.0,88.129,88.1585,88.0996,88.1389,75041.0
2025-06-09 09:50:00,89.66,89.68,89.62,89.67,157190.0,88.1389,88.1585,88.0996,88.1487,157190.0
2025-06-09 09:55:00,89.67,89.68,89.63,89.65,168418.0,88.1487,88.1585,88.1094,88.129,168418.0
2025-06-09 10:00:00,89.65,89.7,89.64,89.67,83848.0,88.129,88.1782,88.1192,88.1487,83848.0
2025-06-09 10:05:00,89.67,89.71,89.66,89.69,87905.0,88.1487,88.188,88.1389,88.1684,87905.0
2025-06-09 10:10:00,89.69,89.73,89.68,89.71,68531.0,88.1684,88.2077,88.1585,88.188,68531.0
2025-06-09 10:15:00,89.71,89.74,89.69,89.7,74169.0,88.188,88.2175,88.1684,88.1782,74169.0
2025-06-09 10:20:00,89.7,89.74,89.7,89.7,98293.0,88.1782,88.2175,88.1782,88.1782,98293.0
2025-06-09 10:25:00,89.71,89.72,89.68,89.71,61520.0,88.188,88.1979,88.1585,88.188,61520.0
2025-06-09 10:30:00,89.71,89.77,89.7,89.71,596324.0,88.188,88.247,88.1782,88.188,596324.0
2025-06-09 10:35:00,89.69,89.7,89.65,89.7,81586.0,88.1684,88.1782,88.129,88.1782,81586.0
2025-06-09 10:40:00,89.7,89.73,89.68,89.7,57928.0,88.1782,88.2077,88.1585,88.1782,57928.0
2025-06-09 10:45:00,89.7,89.71,89.65,89.69,75987.0,88.1782,88.188,88.129,88.1684,75987.0
2025-06-09 10:50:00,89.69,89.73,89.67,89.72,85919.0,88.1684,88.2077,88.1487,88.1979,85919.0
2025-06-09 10:55:00,89.72,89.75,89.7,89.7,116074.0,88.1979,88.2273,88.1782,88.1782,116074.0
2025-06-09 11:00:00,89.71,89.74,89.69,89.72,158977.0,88.188,88.2175,88.1684,88.1979,158977.0
2025-06-09 11:05:00,89.73,89.74,89.69,89.72,139749.0,88.2077,88.2175,88.1684,88.1979,139749.0
2025-06-09 11:10:00,89.72,89.77,89.71,89.77,113243.0,88.1979,88.247,88.188,88.247,113243.0
2025-06-09 11:15:00,89.77,89.79,89.74,89.78,54829.0,88.247,88.2667,88.2175,88.2568,54829.0
2025-06-09 11:20:00,89.79,89.81,89.77,89.8,118308.0,88.2667,88.2863,88.247,88.2765,118308.0
2025-06-09 11:25:00,89.8,89.81,89.78,89.81,78805.0,88.2765,88.2863,88.2568,88.2863,78805.0
2025-06-09 11:30:00,89.81,89.86,89.81,89.83,553635.0,88.2863,88.3355,88.2863,88.306,553635.0
2025-06-09 11:35:00,89.83,89.86,89.82,89.84,92736.0,88.306,88.3355,88.2962,88.3158,92736.0
2025-06-09 11:40:00,89.84,89.87,89.84,89.85,107183.0,88.3158,88.3453,88.3158,88.3256,107183.0
2025-06-09 11:45:00,89.86,89.89,89.85,89.89,41524.0,88.3355,88.365,88.3256,88.365,41524.0
2025-06-09 11:50:00,89.89,89.9,89.87,89.89,35868.0,88.365,88.3748,88.3453,88.365,35868.0
2025-06-09 11:55:00,89.9,89.91,89.86,89.87,46179.0,88.3748,88.3846,88.3355,88.3453,46179.0
2025-06-09 12:00:00,89.86,89.87,89.82,89.83,102046.0,88.3355,88.3453,88.2962,88.306,102046.0
2025-06-09 12:05:00,89.84,89.84,89.78,89.8,164115.0,88.3158,88.3158,88.2568,88.2765,164115.0
2025-06-09 12:10:00,89.8,89.82,89.79,89.81,41757.0,88.2765,88.2962,88.2667,88.2863,41757.0
2025-06-09 12:15:00,89.8,89.83,89.78,89.83,64857.0,88.2765,88.306,88.2568,88.306,64857.0
2025-06-09 12:20:00,89.83,89.85,89.81,89.84,64887.0,88.306,88.3256,88.2863,88.3158,64887.0
2025-06-09 12:25:00,89.85,89.86,89.82,89.84,50908.0,88.3256,88.3355,88.2962,88.3158,50908.0
2025-06-09 12:30:00,89.84,89.86,89.83,89.85,19826.0,88.3158,88.3355,88.306,88.3256,19826.0
2025-06-09 12:35:00,89.86,89.86,89.84,89.86,66845.0,88.3355,88.3355,88.3158,88.3355,66845.0
2025-06-09 12:40:00,89.86,89.87,89.83,89.84,34596.0,88.3355,88.3453,88.306,88.3158,34596.0
2025-06-09 12:45:00,89.84,89.88,89.84,89.87,69097.0,88.3158,88.3551,88.3158,88.3453,69097.0
2025-06-09 12:50:00,89.88,89.93,89.87,89.91,182025.0,88.3551,88.4043,88.3453,88.3846,182025.0
2025-06-09 12:55:00,89.91,89.91,89.87,89.89,119100.0,88.3846,88.3846,88.3453,88.365,119100.0
2025-06-09 13:00:00,89.9,89.9,89.86,89.88,101858.0,88.3748,88.3748,88.3355,88.3551,101858.0
2025-06-09 13:05:00,89.87,89.91,89.87,89.89,22538.0,88.3453,88.3846,88.3453,88.365,22538.0
2025-06-09 13:10:00,89.89,89.93,89.87,89.92,61042.0,88.365,88.4043,88.3453,88.3945,61042.0
2025-06-09 13:15:00,89.92,89.92,89.89,89.9,25657.0,88.3945,88.3945,88.365,88.3748,25657.0
2025-06-09 13:20:00,89.9,89.95,89.89,89.95,52831.0,88.3748,88.424,88.365,88.424,52831.0
2025-06-09 13:25:00,89.95,89.99,89.95,89.97,60478.0,88.424,88.4633,88.424,88.4436,60478.0
2025-06-09 13:30:00,89.96,89.97,89.92,89.93,43843.0,88.4338,88.4436,88.3945,88.4043,43843.0
2025-06-09 13:35:00,89.93,89.96,89.93,89.94,10361.0,88.4043,88.4338,88.4043,88.4141,10361.0
2025-06-09 13:40:00,89.94,89.97,89.93,89.97,22036.0,88.4141,88.4436,88.4043,88.4436,22036.0
2025-06-09 13:45:00,89.96,89.98,89.95,89.97,39928.0,88.4338,88.4534,88.424,88.4436,39928.0
2025-06-09 13:50:00,89.97,89.98,89.96,89.96,24657.0,88.4436,88.4534,88.4338,88.4338,24657.0
2025-06-09 13:55:00,89.96,89.97,89.93,89.94,46055.0,88.4338,88.4436,88.4043,88.4141,46055.0
2025-06-09 14:00:00,89.93,89.96,89.92,89.95,21784.0,88.4043,88.4338,88.3945,88.424,21784.0
2025-06-09 14:05:00,89.95,89.96,89.93,89.95,62174.0,88.424,88.4338,88.4043,88.424,62174.0
2025-06-09 14:10:00,89.95,89.98,89.95,89.98,30657.0,88.424,88.4534,88.424,88.4534,30657.0
2025-06-09 14:15:00,89.98,89.99,89.96,89.97,128394.0,88.4534,88.4633,88.4338,88.4436,128394.0
2025-06-09 14:20:00,89.97,89.98,89.96,89.97,27940.0,88.4436,88.4534,88.4338,88.4436,27940.0
2025-06-09 14:25:00,89.97,90.0,89.96,89.98,46529.0,88.4436,88.4731,88.4338,88.4534,46529.0
2025-06-09 14:30:00,89.98,90.0,89.98,89.98,38894.0,88.4534,88.4731,88.4534,88.4534,38894.0
2025-06-09 14:35:00,89.98,89.99,89.93,89.94,28517.0,88.4534,88.4633,88.4043,88.4141,28517.0
2025-06-09 14:40:00,89.94,89.94,89.91,89.93,59336.0,88.4141,88.4141,88.3846,88.4043,59336.0
2025-06-09 14:45:00,89.93,89.95,89.92,89.93,39890.0,88.4043,88.424,88.3945,88.4043,39890.0
2025-06-09 14:50:00,89.93,89.95,89.92,89.94,24336.0,88.4043,88.424,88.3945,88.4141,24336.0
2025-06-09 14:55:00,89.94,89.97,89.94,89.95,44175.0,88.4141,88.4436,88.4141,88.424,44175.0
2025-06-09 15:00:00,89.94,89.95,89.92,89.94,51589.0,88.4141,88.424,88.3945,88.4141,51589.0
2025-06-09 15:05:00,89.94,89.95,89.92,89.95,98518.0,88.4141,88.424,88.3945,88.424,98518.0
2025-06-09 15:10:00,89.95,89.97,89.93,89.94,21997.0,88.424,88.4436,88.4043,88.4141,21997.0
2025-06-09 15:15:00,89.94,89.95,89.92,89.93,64127.0,88.4141,88.424,88.3945,88.4043,64127.0
2025-06-09 15:20:00,89.93,89.93,89.89,89.91,72991.0,88.4043,88.4043,88.365,88.3846,72991.0
2025-06-09 15:25:00,89.91,89.92,89.89,89.91,32899.0,88.3846,88.3945,88.365,88.3846,32899.0
2025-06-09 15:30:00,89.9,89.9,89.87,89.87,65663.0,88.3748,88.3748,88.3453,88.3453,65663.0
2025-06-09 15:35:00,89.87,89.88,89.81,89.81,158757.0,88.3453,88.3551,88.2863,88.2863,158757.0
2025-06-09 15:40:00,89.81,89.83,89.78,89.79,249310.0,88.2863,88.306,88.2568,88.2667,249310.0
2025-06-09 15:45:00,89.79,89.79,89.74,89.75,160603.0,88.2667,88.2667,88.2175,88.2273,160603.0
2025-06-09 15:50:00,89.75,89.79,89.72,89.73,521731.0,88.2273,88.2667,88.1979,88.2077,521731.0
2025-06-09 15:55:00,89.73,89.76,89.7,89.72,891327.0,88.2077,88.2372,88.1782,88.1979,891327.0
2025-06-10 09:30:00,90.05,90.06,89.96,90.01,401049.0,88.5223,88.5321,88.4338,88.4829,401049.0
2025-06-10 09:35:00,89.99,90.03,89.98,90.01,102491.0,88.4633,88.5026,88.4534,88.4829,102491.0
2025-06-10 09:40:00,90.01,90.09,90.01,90.06,92027.0,88.4829,88.5616,88.4829,88.5321,92027.0
2025-06-10 09:45:00,90.06,90.08,90.03,90.06,68828.0,88.5321,88.5517,88.5026,88.5321,68828.0
2025-06-10 09:50:00,90.06,90.07,90.04,90.05,65024.0,88.5321,88.5419,88.5124,88.5223,65024.0
2025-06-10 09:55:00,90.05,90.06,90.02,90.06,148954.0,88.5223,88.5321,88.4928,88.5321,148954.0
2025-06-10 10:00:00,90.05,90.08,90.02,90.04,96045.0,88.5223,88.5517,88.4928,88.5124,96045.0
2025-06-10 10:05:00,90.04,90.07,90.0,90.01,37383.0,88.5124,88.5419,88.4731,88.4829,37383.0
2025-06-10 10:10:00,90.01,90.04,89.96,89.98,140212.0,88.4829,88.5124,88.4338,88.4534,140212.0
2025-06-10 10:15:00,89.97,89.97,89.9,89.91,114992.0,88.4436,88.4436,88.3748,88.3846,114992.0
2025-06-10 10:20:00,89.91,89.98,89.89,89.97,58618.0,88.3846,88.4534,88.365,88.4436,58618.0
2025-06-10 10:25:00,89.98,89.99,89.94,89.97,103207.0,88.4534,88.4633,88.4141,88.4436,103207.0
2025-06-10 10:30:00,89.97,89.97,89.85,89.86,64545.0,88.4436,88.4436,88.3256,88.3355,64545.0
2025-06-10 10:35:00,89.85,89.93,89.84,89.93,67401.0,88.3256,88.4043,88.3158,88.4043,67401.0
2025-06-10 10:40:00,89.93,89.93,89.87,89.91,235276.0,88.4043,88.4043,88.3453,88.3846,235276.0
2025-06-10 10:45:00,89.9,89.9,89.81,89.84,66977.0,88.3748,88.3748,88.2863,88.3158,66977.0
2025-06-10 10:50:00,89.83,89.84,89.8,89.81,51185.0,88.306,88.3158,88.2765,88.2863,51185.0
2025-06-10 10:55:00,89.81,89.83,89.79,89.8,103320.0,88.2863,88.306,88.2667,88.2765,103320.0
2025-06-10 11:00:00,89.81,89.83,89.79,89.81,185081.0,88.2863,88.306,88.2667,88.2863,185081.0
2025-06-10 11:05:00,89.79,89.82,89.77,89.78,65623.0,88.2667,88.2962,88.247,88.2568,65623.0
2025-06-10 11:10:00,89.78,89.85,89.75,89.84,122921.0,88.2568,88.3256,88.2273,88.3158,122921.0
2025-06-10 11:15:00,89.84,89.87,89.83,89.84,189218.0,88.3158,88.3453,88.306,88.3158,189218.0
2025-06-10 11:20:00,89.84,89.85,89.81,89.84,151633.0,88.3158,88.3256,88.2863,88.3158,151633.0
2025-06-10 11:25:00,89.83,89.87,89.82,89.84,99323.0,88.306,88.3453,88.2962,88.3158,99323.0
2025-06-10 11:30:00,89.84,89.85,89.67,89.71,200487.0,88.3158,88.3256,88.1487,88.188,200487.0
2025-06-10 11:35:00,89.71,89.74,89.69,89.72,146222.0,88.188,88.2175,88.1684,88.1979,146222.0
2025-06-10 11:40:00,89.72,89.8,89.71,89.79,77264.0,88.1979,88.2765,88.188,88.2667,77264.0
2025-06-10 11:45:00,89.78,89.8,89.76,89.77,66424.0,88.2568,88.2765,88.2372,88.247,66424.0
2025-06-10 11:50:00,89.77,89.81,89.76,89.79,75304.0,88.247,88.2863,88.2372,88.2667,75304.0
2025-06-10 11:55:00,89.8,89.81,89.79,89.81,21693.0,88.2765,88.2863,88.2667,88.2863,21693.0
2025-06-10 12:00:00,89.81,89.87,89.81,89.87,135222.0,88.2863,88.3453,88.2863,88.3453,135222.0
2025-06-10 12:05:00,89.87,89.88,89.85,89.85,39749.0,88.3453,88.3551,88.3256,88.3256,39749.0
2025-06-10 12:10:00,89.84,89.85,89.81,89.84,135677.0,88.3158,88.3256,88.2863,88.3158,135677.0
2025-06-10 12:15:00,89.84,89.84,89.8,89.8,24224.0,88.3158,88.3158,88.2765,88.2765,24224.0
2025-06-10 12:20:00,89.8,89.82,89.79,89.81,45214.0,88.2765,88.2962,88.2667,88.2863,45214.0
2025-06-10 12:25:00,89.81,89.83,89.8,89.81,79720.0,88.2863,88.306,88.2765,88.2863,79720.0
2025-06-10 12:30:00,89.81,89.83,89.8,89.82,28802.0,88.2863,88.306,88.2765,88.2962,28802.0
2025-06-10 12:35:00,89.81,89.83,89.8,89.82,11184.0,88.2863,88.306,88.2765,88.2962,11184.0
2025-06-10 12:40:00,89.82,89.83,89.8,89.8,43682.0,88.2962,88.306,88.2765,88.2765,43682.0
2025-06-10 12:45:00,89.81,89.84,89.8,89.83,44979.0,88.2863,88.3158,88.2765,88.306,44979.0
2025-06-10 12:50:00,89.83,89.89,89.82,89.89,28884.0,88.306,88.365,88.2962,88.365,28884.0
2025-06-10 12:55:00,89.88,89.89,89.85,89.86,23202.0,88.3551,88.365,88.3256,88.3355,23202.0
2025-06-10 13:00:00,89.86,89.86,89.83,89.84,24365.0,88.3355,88.3355,88.306,88.3158,24365.0
2025-06-10 13:05:00,89.84,89.87,89.82,89.86,44724.0,88.3158,88.3453,88.2962,88.3355,44724.0
2025-06-10 13:10:00,89.86,89.9,89.86,89.88,222976.0,88.3355,88.3748,88.3355,88.3551,222976.0
2025-06-10 13:15:00,89.88,89.89,89.85,89.85,55624.0,88.3551,88.365,88.3256,88.3256,55624.0
2025-06-10 13:20:00,89.86,89.86,89.84,89.84,35428.0,88.3355,88.3355,88.3158,88.3158,35428.0
2025-06-10 13:25:00,89.84,89.85,89.8,89.81,99362.0,88.3158,88.3256,88.2765,88.2863,99362.0
2025-06-10 13:30:00,89.81,89.84,89.79,89.83,94184.0,88.2863,88.3158,88.2667,88.306,94184.0
2025-06-10 13:35:00,89.84,89.86,89.82,89.82,22878.0,88.3158,88.3355,88.2962,88.2962,22878.0
2025-06-10 13:40:00,89.83,89.84,89.8,89.83,34492.0,88.306,88.3158,88.2765,88.306,34492.0
2025-06-10 13:45:00,89.82,89.83,89.81,89.83,35497.0,88.2962,88.306,88.2863,88.306,35497.0
2025-06-10 13:50:00,89.83,89.84,89.81,89.81,331105.0,88.306,88.3158,88.2863,88.2863,331105.0
2025-06-10 13:55:00,89.81,89.82,89.76,89.77,98267.0,88.2863,88.2962,88.2372,88.247,98267.0
2025-06-10 14:00:00,89.76,89.76,89.67,89.68,363004.0,88.2372,88.2372,88.1487,88.1585,363004.0
2025-06-10 14:05:00,89.67,89.72,89.66,89.72,57255.0,88.1487,88.1979,88.1389,88.1979,57255.0
2025-06-10 14:10:00,89.72,89.72,89.67,89.68,43855.0,88.1979,88.1979,88.1487,88.1585,43855.0
2025-06-10 14:15:00,89.68,89.7,89.67,89.68,45970.0,88.1585,88.1782,88.1487,88.1585,45970.0
2025-06-10 14:20:00,89.68,89.69,89.65,89.69,34887.0,88.1585,88.1684,88.129,88.1684,34887.0
2025-06-10 14:25:00,89.69,89.69,89.67,89.68,54582.0,88.1684,88.1684,88.1487,88.1585,54582.0
2025-06-10 14:30:00,89.67,89.72,89.67,89.7,45944.0,88.1487,88.1979,88.1487,88.1782,45944.0
2025-06-10 14:35:00,89.7,89.73,89.69,89.71,62596.0,88.1782,88.2077,88.1684,88.188,62596.0
2025-06-10 14:40:00,89.72,89.73,89.71,89.71,66099.0,88.1979,88.2077,88.188,88.188,66099.0
2025-06-10 14:45:00,89.71,89.72,89.68,89.72,57186.0,88.188,88.1979,88.1585,88.1979,57186.0
2025-06-10 14:50:00,89.72,89.74,89.71,89.73,51338.0,88.1979,88.2175,88.188,88.2077,51338.0
2025-06-10 14:55:00,89.73,89.81,89.73,89.78,432619.0,88.2077,88.2863,88.2077,88.2568,432619.0
2025-06-10 15:00:00,89.78,89.82,89.78,89.81,102345.0,88.2568,88.2962,88.2568,88.2863,102345.0
2025-06-10 15:05:00,89.81,89.85,89.8,89.83,141222.0,88.2863,88.3256,88.2765,88.306,141222.0
2025-06-10 15:10:00,89.84,89.86,89.83,89.83,40292.0,88.3158,88.3355,88.306,88.306,40292.0
2025-06-10 15:15:00,89.84,89.87,89.82,89.86,136504.0,88.3158,88.3453,88.2962,88.3355,136504.0
2025-06-10 15:20:00,89.86,89.88,89.84,89.87,38805.0,88.3355,88.3551,88.3158,88.3453,38805.0
2025-06-10 15:25:00,89.87,89.88,89.84,89.84,60125.0,88.3453,88.3551,88.3158,88.3158,60125.0
2025-06-10 15:30:00,89.85,89.85,89.8,89.84,81832.0,88.3256,88.3256,88.2765,88.3158,81832.0
2025-06-10 15:35:00,89.83,89.84,89.81,89.83,90086.0,88.306,88.3158,88.2863,88.306,90086.0
2025-06-10 15:40:00,89.82,89.86,89.8,89.85,202503.0,88.2962,88.3355,88.2765,88.3256,202503.0
2025-06-10 15:45:00,89.85,89.88,89.81,89.81,157704.0,88.3256,88.3551,88.2863,88.2863,157704.0
2025-06-10 15:50:00,89.81,89.85,89.8,89.83,353666.0,88.2863,88.3256,88.2765,88.306,353666.0
2025-06-10 15:55:00,89.84,89.86,89.82,89.86,1168847.0,88.3158,88.3355,88.2962,88.3355,1168847.0
2025-06-11 09:30:00,90.01,90.02,89.92,89.95,220780.0,88.4829,88.4928,88.3945,88.424,220780.0
2025-06-11 09:35:00,89.95,89.95,89.86,89.92,139119.0,88.424,88.424,88.3355,88.3945,139119.0
2025-06-11 09:40:00,89.91,89.95,89.88,89.88,146530.0,88.3846,88.424,88.3551,88.3551,146530.0
2025-06-11 09:45:00,89.88,89.96,89.82,89.96,173559.0,88.3551,88.4338,88.2962,88.4338,173559.0
2025-06-11 09:50:00,89.95,90.06,89.95,90.05,164215.0,88.424,88.5321,88.424,88.5223,164215.0
2025-06-11 09:55:00,90.04,90.08,90.01,90.06,67570.0,88.5124,88.5517,88.4829,88.5321,67570.0
2025-06-11 10:00:00,90.07,90.12,90.0,90.03,233312.0,88.5419,88.5911,88.4731,88.5026,233312.0
2025-06-11 10:05:00,90.04,90.06,90.01,90.05,71429.0,88.5124,88.5321,88.4829,88.5223,71429.0
2025-06-11 10:10:00,90.06,90.07,90.02,90.06,90706.0,88.5321,88.5419,88.4928,88.5321,90706.0
2025-06-11 10:15:00,90.06,90.13,90.06,90.09,144892.0,88.5321,88.6009,88.5321,88.5616,144892.0
2025-06-11 10:20:00,90.09,90.12,90.06,90.06,157041.0,88.5616,88.5911,88.5321,88.5321,157041.0
2025-06-11 10:25:00,90.06,90.09,90.03,90.08,94407.0,88.5321,88.5616,88.5026,88.5517,94407.0
2025-06-11 10:30:00,90.08,90.14,90.07,90.14,81660.0,88.5517,88.6107,88.5419,88.6107,81660.0
2025-06-11 10:35:00,90.14,90.14,90.08,90.11,60488.0,88.6107,88.6107,88.5517,88.5812,60488.0
2025-06-11 10:40:00,90.11,90.14,90.1,90.14,209291.0,88.5812,88.6107,88.5714,88.6107,209291.0
2025-06-11 10:45:00,90.15,90.16,90.11,90.11,247407.0,88.6206,88.6304,88.5812,88.5812,247407.0
2025-06-11 10:50:00,90.11,90.14,90.09,90.11,83886.0,88.5812,88.6107,88.5616,88.5812,83886.0
2025-06-11 10:55:00,90.11,90.15,90.09,90.09,58863.0,88.5812,88.6206,88.5616,88.5616,58863.0
2025-06-11 11:00:00,90.09,90.12,90.06,90.07,96466.0,88.5616,88.5911,88.5321,88.5419,96466.0
2025-06-11 11:05:00,90.08,90.1,89.99,90.02,960706.0,88.5517,88.5714,88.4633,88.4928,960706.0
2025-06-11 11:10:00,90.01,90.1,89.99,90.09,291032.0,88.4829,88.5714,88.4633,88.5616,291032.0
2025-06-11 11:15:00,90.09,90.14,90.06,90.13,125986.0,88.5616,88.6107,88.5321,88.6009,125986.0
2025-06-11 11:20:00,90.12,90.13,90.08,90.1,110490.0,88.5911,88.6009,88.5517,88.5714,110490.0
2025-06-11 11:25:00,90.11,90.11,90.04,90.06,161882.0,88.5812,88.5812,88.5124,88.5321,161882.0
2025-06-11 11:30:00,90.06,90.07,90.0,90.02,330756.0,88.5321,88.5419,88.4731,88.4928,330756.0
2025-06-11 11:35:00,90.03,90.08,90.02,90.05,244454.0,88.5026,88.5517,88.4928,88.5223,244454.0
2025-06-11 11:40:00,90.05,90.07,90.03,90.05,239899.0,88.5223,88.5419,88.5026,88.5223,239899.0
2025-06-11 11:45:00,90.05,90.07,90.02,90.05,164904.0,88.5223,88.5419,88.4928,88.5223,164904.0
2025-06-11 11:50:00,90.05,90.1,90.05,90.09,68132.0,88.5223,88.5714,88.5223,88.5616,68132.0
2025-06-11 11:55:00,90.1,90.1,90.02,90.05,110726.0,88.5714,88.5714,88.4928,88.5223,110726.0
2025-06-11 12:00:00,90.05,90.08,90.02,90.04,90325.0,88.5223,88.5517,88.4928,88.5124,90325.0
2025-06-11 12:05:00,90.04,90.04,89.93,89.97,295405.0,88.5124,88.5124,88.4043,88.4436,295405.0
2025-06-11 12:10:00,89.97,89.97,89.9,89.94,63434.0,88.4436,88.4436,88.3748,88.4141,63434.0
2025-06-11 12:15:00,89.95,89.98,89.91,89.93,51062.0,88.424,88.4534,88.3846,88.4043,51062.0
2025-06-11 12:20:00,89.93,89.95,89.89,89.94,82481.0,88.4043,88.424,88.365,88.4141,82481.0
2025-06-11 12:25:00,89.94,90.01,89.93,90.0,52929.0,88.4141,88.4829,88.4043,88.4731,52929.0
2025-06-11 12:30:00,90.01,90.03,89.99,90.02,65912.0,88.4829,88.5026,88.4633,88.4928,65912.0
2025-06-11 12:35:00,90.03,90.03,89.97,89.99,80235.0,88.5026,88.5026,88.4436,88.4633,80235.0
2025-06-11 12:40:00,89.98,90.0,89.98,90.0,19775.0,88.4534,88.4731,88.4534,88.4731,19775.0
2025-06-11 12:45:00,89.99,90.03,89.97,90.02,24246.0,88.4633,88.5026,88.4436,88.4928,24246.0
2025-06-11 12:50:00,90.01,90.03,89.98,89.98,17877.0,88.4829,88.5026,88.4534,88.4534,17877.0
2025-06-11 12:55:00,90.0,90.0,89.98,90.0,19708.0,88.4731,88.4731,88.4534,88.4731,19708.0
2025-06-11 13:00:00,89.99,90.08,89.97,90.07,47963.0,88.4633,88.5517,88.4436,88.5419,47963.0
2025-06-11 13:05:00,90.06,90.08,90.04,90.07,81194.0,88.5321,88.5517,88.5124,88.5419,81194.0
2025-06-11 13:10:00,90.08,90.09,90.06,90.07,22643.0,88.5517,88.5616,88.5321,88.5419,22643.0
2025-06-11 13:15:00,90.08,90.09,90.04,90.08,24901.0,88.5517,88.5616,88.5124,88.5517,24901.0
2025-06-11 13:20:00,90.06,90.11,90.06,90.11,5508.0,88.5321,88.5812,88.5321,88.5812,5508.0
2025-06-11 13:25:00,90.12,90.12,90.08,90.09,110304.0,88.5911,88.5911,88.5517,88.5616,110304.0
2025-06-11 13:30:00,90.09,90.11,90.04,90.07,121803.0,88.5616,88.5812,88.5124,88.5419,121803.0
2025-06-11 13:35:00,90.07,90.07,90.01,90.02,48121.0,88.5419,88.5419,88.4829,88.4928,48121.0
2025-06-11 13:40:00,90.02,90.06,90.01,90.04,27193.0,88.4928,88.5321,88.4829,88.5124,27193.0
2025-06-11 13:45:00,90.06,90.06,90.03,90.04,10650.0,88.5321,88.5321,88.5026,88.5124,10650.0
2025-06-11 13:50:00,90.02,90.05,90.01,90.04,37502.0,88.4928,88.5223,88.4829,88.5124,37502.0
2025-06-11 13:55:00,90.04,90.06,90.0,90.01,80663.0,88.5124,88.5321,88.4731,88.4829,80663.0
2025-06-11 14:00:00,90.01,90.04,89.85,89.9,201345.0,88.4829,88.5124,88.3256,88.3748,201345.0
2025-06-11 14:05:00,89.89,89.98,89.86,89.96,139840.0,88.365,88.4534,88.3355,88.4338,139840.0
2025-06-11 14:10:00,89.95,89.95,89.84,89.84,162645.0,88.424,88.424,88.3158,88.3158,162645.0
2025-06-11 14:15:00,89.82,89.82,89.69,89.76,175001.0,88.2962,88.2962,88.1684,88.2372,175001.0
2025-06-11 14:20:00,89.78,89.85,89.77,89.83,101426.0,88.2568,88.3256,88.247,88.306,101426.0
2025-06-11 14:25:00,89.83,89.85,89.78,89.8,108003.0,88.306,88.3256,88.2568,88.2765,108003.0
2025-06-11 14:30:00,89.79,89.85,89.72,89.8,306901.0,88.2667,88.3256,88.1979,88.2765,306901.0
2025-06-11 14:35:00,89.8,89.86,89.78,89.84,100692.0,88.2765,88.3355,88.2568,88.3158,100692.0
2025-06-11 14:40:00,89.84,89.86,89.82,89.86,77220.0,88.3158,88.3355,88.2962,88.3355,77220.0
2025-06-11 14:45:00,89.86,89.9,89.84,89.89,24888.0,88.3355,88.3748,88.3158,88.365,24888.0
2025-06-11 14:50:00,89.88,89.9,89.84,89.85,124296.0,88.3551,88.3748,88.3158,88.3256,124296.0
2025-06-11 14:55:00,89.84,89.85,89.76,89.77,90833.0,88.3158,88.3256,88.2372,88.247,90833.0
2025-06-11 15:00:00,89.77,89.79,89.72,89.73,72903.0,88.247,88.2667,88.1979,88.2077,72903.0
2025-06-11 15:05:00,89.73,89.74,89.69,89.73,84186.0,88.2077,88.2175,88.1684,88.2077,84186.0
2025-06-11 15:10:00,89.73,89.78,89.73,89.78,54349.0,88.2077,88.2568,88.2077,88.2568,54349.0
2025-06-11 15:15:00,89.77,89.78,89.71,89.71,95113.0,88.247,88.2568,88.188,88.188,95113.0
2025-06-11 15:20:00,89.71,89.75,89.69,89.74,81804.0,88.188,88.2273,88.1684,88.2175,81804.0
2025-06-11 15:25:00,89.74,89.76,89.68,89.7,476305.0,88.2175,88.2372,88.1585,88.1782,476305.0
2025-06-11 15:30:00,89.7,89.74,89.64,89.66,132583.0,88.1782,88.2175,88.1192,88.1389,132583.0
2025-06-11 15:35:00,89.65,89.72,89.64,89.71,60418.0,88.129,88.1979,88.1192,88.188,60418.0
2025-06-11 15:40:00,89.71,89.73,89.68,89.73,193895.0,88.188,88.2077,88.1585,88.2077,193895.0
2025-06-11 15:45:00,89.72,89.72,89.64,89.65,126853.0,88.1979,88.1979,88.1192,88.129,126853.0
2025-06-11 15:50:00,89.65,89.72,89.65,89.69,537521.0,88.129,88.1979,88.129,88.1684,537521.0
2025-06-11 15:55:00,89.69,89.73,89.66,89.72,1072114.0,88.1684,88.2077,88.1389,88.1979,1072114.0
2025-06-12 09:30:00,90.2,90.23,90.14,90.2,233963.0,88.6697,88.6992,88.6107,88.6697,233963.0
2025-06-12 09:35:00,90.2,90.26,90.17,90.25,115995.0,88.6697,88.7287,88.6402,88.7189,115995.0
2025-06-12 09:40:00,90.25,90.36,90.24,90.35,183958.0,88.7189,88.827,88.709,88.8172,183958.0
2025-06-12 09:45:00,90.35,90.36,90.2,90.23,244461.0,88.8172,88.827,88.6697,88.6992,244461.0
2025-06-12 09:50:00,90.23,90.27,90.21,90.23,197038.0,88.6992,88.7385,88.6795,88.6992,197038.0
2025-06-12 09:55:00,90.23,90.23,90.17,90.23,213666.0,88.6992,88.6992,88.6402,88.6992,213666.0
2025-06-12 10:00:00,90.23,90.31,90.22,90.27,200366.0,88.6992,88.7778,88.6894,88.7385,200366.0
2025-06-12 10:05:00,90.27,90.37,90.25,90.37,151908.0,88.7385,88.8368,88.7189,88.8368,151908.0
2025-06-12 10:10:00,90.36,90.38,90.31,90.38,172693.0,88.827,88.8467,88.7778,88.8467,172693.0
2025-06-12 10:15:00,90.38,90.43,90.36,90.42,168606.0,88.8467,88.8958,88.827,88.886,168606.0
2025-06-12 10:20:00,90.42,90.46,90.39,90.45,63596.0,88.886,88.9253,88.8565,88.9155,63596.0
2025-06-12 10:25:00,90.45,90.48,90.42,90.45,47823.0,88.9155,88.945,88.886,88.9155,47823.0
2025-06-12 10:30:00,90.45,90.49,90.44,90.46,206373.0,88.9155,88.9548,88.9056,88.9253,206373.0
2025-06-12 10:35:00,90.45,90.49,90.44,90.48,105660.0,88.9155,88.9548,88.9056,88.945,105660.0
2025-06-12 10:40:00,90.48,90.51,90.46,90.48,465037.0,88.945,88.9745,88.9253,88.945,465037.0
2025-06-12 10:45:00,90.48,90.5,90.46,90.48,192872.0,88.945,88.9646,88.9253,88.945,192872.0
2025-06-12 10:50:00,90.48,90.48,90.43,90.44,138813.0,88.945,88.945,88.8958,88.9056,138813.0
2025-06-12 10:55:00,90.44,90.45,90.41,90.42,73905.0,88.9056,88.9155,88.8761,88.886,73905.0
2025-06-12 11:00:00,90.42,90.47,90.4,90.43,362445.0,88.886,88.9351,88.8663,88.8958,362445.0
2025-06-12 11:05:00,90.43,90.44,90.4,90.42,214832.0,88.8958,88.9056,88.8663,88.886,214832.0
2025-06-12 11:10:00,90.42,90.42,90.38,90.39,146340.0,88.886,88.886,88.8467,88.8565,146340.0
2025-06-12 11:15:00,90.4,90.4,90.31,90.33,116117.0,88.8663,88.8663,88.7778,88.7975,116117.0
2025-06-12 11:20:00,90.33,90.34,90.23,90.23,685679.0,88.7975,88.8073,88.6992,88.6992,685679.0
2025-06-12 11:25:00,90.24,90.26,90.19,90.23,297948.0,88.709,88.7287,88.6599,88.6992,297948.0
2025-06-12 11:30:00,90.23,90.26,90.19,90.25,181368.0,88.6992,88.7287,88.6599,88.7189,181368.0
2025-06-12 11:35:00,90.25,90.28,90.19,90.21,219860.0,88.7189,88.7484,88.6599,88.6795,219860.0
2025-06-12 11:40:00,90.22,90.22,90.18,90.22,56651.0,88.6894,88.6894,88.65,88.6894,56651.0
2025-06-12 11:45:00,90.23,90.23,90.18,90.21,84154.0,88.6992,88.6992,88.65,88.6795,84154.0
2025-06-12 11:50:00,90.2,90.23,90.17,90.23,30918.0,88.6697,88.6992,88.6402,88.6992,30918.0
2025-06-12 11:55:00,90.23,90.26,90.22,90.23,140379.0,88.6992,88.7287,88.6894,88.6992,140379.0
2025-06-12 12:00:00,90.24,90.26,90.21,90.23,76363.0,88.709,88.7287,88.6795,88.6992,76363.0
2025-06-12 12:05:00,90.22,90.29,90.21,90.28,333945.0,88.6894,88.7582,88.6795,88.7484,333945.0
2025-06-12 12:10:00,90.29,90.33,90.29,90.31,222779.0,88.7582,88.7975,88.7582,88.7778,222779.0
2025-06-12 12:15:00,90.31,90.32,90.28,90.3,16312.0,88.7778,88.7877,88.7484,88.768,16312.0
2025-06-12 12:20:00,90.29,90.3,90.22,90.24,22873.0,88.7582,88.768,88.6894,88.709,22873.0
2025-06-12 12:25:00,90.23,90.31,90.23,90.3,469817.0,88.6992,88.7778,88.6992,88.768,469817.0
2025-06-12 12:30:00,90.3,90.31,90.21,90.29,223861.0,88.768,88.7778,88.6795,88.7582,223861.0
2025-06-12 12:35:00,90.3,90.34,90.29,90.33,124021.0,88.768,88.8073,88.7582,88.7975,124021.0
2025-06-12 12:40:00,90.33,90.33,90.3,90.31,48433.0,88.7975,88.7975,88.768,88.7778,48433.0
2025-06-12 12:45:00,90.31,90.33,90.27,90.28,40020.0,88.7778,88.7975,88.7385,88.7484,40020.0
2025-06-12 12:50:00,90.27,90.29,90.26,90.29,30693.0,88.7385,88.7582,88.7287,88.7582,30693.0
2025-06-12 12:55:00,90.29,90.32,90.28,90.31,25880.0,88.7582,88.7877,88.7484,88.7778,25880.0
2025-06-12 13:00:00,90.31,90.37,90.3,90.36,101711.0,88.7778,88.8368,88.768,88.827,101711.0
2025-06-12 13:05:00,90.36,90.37,90.34,90.36,38474.0,88.827,88.8368,88.8073,88.827,38474.0
2025-06-12 13:10:00,90.36,90.36,90.32,90.34,26703.0,88.827,88.827,88.7877,88.8073,26703.0
2025-06-12 13:15:00,90.34,90.35,90.3,90.33,43402.0,88.8073,88.8172,88.768,88.7975,43402.0
2025-06-12 13:20:00,90.33,90.33,90.28,90.28,15929.0,88.7975,88.7975,88.7484,88.7484,15929.0
2025-06-12 13:25:00,90.29,90.31,90.27,90.31,62713.0,88.7582,88.7778,88.7385,88.7778,62713.0
2025-06-12 13:30:00,90.31,90.37,90.3,90.36,60720.0,88.7778,88.8368,88.768,88.827,60720.0
2025-06-12 13:35:00,90.36,90.37,90.32,90.37,19924.0,88.827,88.8368,88.7877,88.8368,19924.0
2025-06-12 13:40:00,90.37,90.41,90.36,90.4,37711.0,88.8368,88.8761,88.827,88.8663,37711.0
2025-06-12 13:45:00,90.4,90.41,90.37,90.41,38707.0,88.8663,88.8761,88.8368,88.8761,38707.0
2025-06-12 13:50:00,90.41,90.43,90.41,90.43,44379.0,88.8761,88.8958,88.8761,88.8958,44379.0
2025-06-12 13:55:00,90.42,90.43,90.39,90.41,12239.0,88.886,88.8958,88.8565,88.8761,12239.0
2025-06-12 14:00:00,90.4,90.4,90.36,90.38,56422.0,88.8663,88.8663,88.827,88.8467,56422.0
2025-06-12 14:05:00,90.39,90.42,90.38,90.4,25892.0,88.8565,88.886,88.8467,88.8663,25892.0
2025-06-12 14:10:00,90.39,90.4,90.37,90.38,33064.0,88.8565,88.8663,88.8368,88.8467,33064.0
2025-06-12 14:15:00,90.39,90.41,90.38,90.4,26634.0,88.8565,88.8761,88.8467,88.8663,26634.0
2025-06-12 14:20:00,90.4,90.41,90.37,90.39,19478.0,88.8663,88.8761,88.8368,88.8565,19478.0
2025-06-12 14:25:00,90.38,90.4,90.34,90.37,148494.0,88.8467,88.8663,88.8073,88.8368,148494.0
2025-06-12 14:30:00,90.37,90.37,90.33,90.35,53360.0,88.8368,88.8368,88.7975,88.8172,53360.0
2025-06-12 14:35:00,90.36,90.39,90.35,90.36,29056.0,88.827,88.8565,88.8172,88.827,29056.0
2025-06-12 14:40:00,90.36,90.38,90.34,90.34,50885.0,88.827,88.8467,88.8073,88.8073,50885.0
2025-06-12 14:45:00,90.35,90.38,90.34,90.38,16158.0,88.8172,88.8467,88.8073,88.8467,16158.0
2025-06-12 14:50:00,90.37,90.39,90.36,90.37,29136.0,88.8368,88.8565,88.827,88.8368,29136.0
2025-06-12 14:55:00,90.36,90.4,90.35,90.39,14165.0,88.827,88.8663,88.8172,88.8565,14165.0
2025-06-12 15:00:00,90.39,90.39,90.36,90.38,70532.0,88.8565,88.8565,88.827,88.8467,70532.0
2025-06-12 15:05:00,90.38,90.39,90.36,90.38,14272.0,88.8467,88.8565,88.827,88.8467,14272.0
2025-06-12 15:10:00,90.38,90.39,90.36,90.38,30051.0,88.8467,88.8565,88.827,88.8467,30051.0
2025-06-12 15:15:00,90.38,90.41,90.37,90.38,31928.0,88.8467,88.8761,88.8368,88.8467,31928.0
2025-06-12 15:20:00,90.38,90.4,90.36,90.38,28902.0,88.8467,88.8663,88.827,88.8467,28902.0
2025-06-12 15:25:00,90.38,90.38,90.35,90.36,66896.0,88.8467,88.8467,88.8172,88.827,66896.0
2025-06-12 15:30:00,90.36,90.37,90.34,90.37,49053.0,88.827,88.8368,88.8073,88.8368,49053.0
2025-06-12 15:35:00,90.36,90.38,90.35,90.38,27253.0,88.827,88.8467,88.8172,88.8467,27253.0
2025-06-12 15:40:00,90.38,90.38,90.33,90.34,36995.0,88.8467,88.8467,88.7975,88.8073,36995.0
2025-06-12 15:45:00,90.34,90.37,90.33,90.34,213057.0,88.8073,88.8368,88.7975,88.8073,213057.0
2025-06-12 15:50:00,90.33,90.38,90.32,90.37,271325.0,88.7975,88.8467,88.7877,88.8368,271325.0
2025-06-12 15:55:00,90.37,90.41,90.36,90.41,1419338.0,88.8368,88.8761,88.827,88.8761,1419338.0
2025-06-13 09:30:00,89.22,89.34,89.17,89.23,627871.0,87.7063,87.8243,87.6572,87.7162,627871.0
2025-06-13 09:35:00,89.23,89.37,89.2,89.36,354252.0,87.7162,87.8538,87.6867,87.844,354252.0
2025-06-13 09:40:00,89.36,89.37,89.29,89.31,284019.0,87.844,87.8538,87.7751,87.7948,284019.0
2025-06-13 09:45:00,89.31,89.31,89.18,89.21,170531.0,87.7948,87.7948,87.667,87.6965,170531.0
2025-06-13 09:50:00,89.21,89.27,89.14,89.16,235139.0,87.6965,87.7555,87.6277,87.6474,235139.0
2025-06-13 09:55:00,89.16,89.2,89.14,89.14,212675.0,87.6474,87.6867,87.6277,87.6277,212675.0
2025-06-13 10:00:00,89.15,89.27,89.14,89.2,403954.0,87.6375,87.7555,87.6277,87.6867,403954.0
2025-06-13 10:05:00,89.2,89.25,89.19,89.24,205758.0,87.6867,87.7358,87.6768,87.726,205758.0
2025-06-13 10:10:00,89.24,89.32,89.21,89.31,176373.0,87.726,87.8046,87.6965,87.7948,176373.0
2025-06-13 10:15:00,89.3,89.33,89.27,89.28,108740.0,87.785,87.8145,87.7555,87.7653,108740.0
2025-06-13 10:20:00,89.27,89.35,89.22,89.32,240561.0,87.7555,87.8341,87.7063,87.8046,240561.0
2025-06-13 10:25:00,89.31,89.36,89.24,89.27,218411.0,87.7948,87.844,87.726,87.7555,218411.0
2025-06-13 10:30:00,89.27,89.29,89.22,89.27,179512.0,87.7555,87.7751,87.7063,87.7555,179512.0
2025-06-13 10:35:00,89.27,89.35,89.26,89.35,197076.0,87.7555,87.8341,87.7457,87.8341,197076.0
2025-06-13 10:40:00,89.36,89.39,89.25,89.3,349235.0,87.844,87.8735,87.7358,87.785,349235.0
2025-06-13 10:45:00,89.29,89.31,89.18,89.23,222165.0,87.7751,87.7948,87.667,87.7162,222165.0
2025-06-13 10:50:00,89.23,89.35,89.22,89.34,488913.0,87.7162,87.8341,87.7063,87.8243,488913.0
2025-06-13 10:55:00,89.34,89.38,89.32,89.36,159824.0,87.8243,87.8636,87.8046,87.844,159824.0
2025-06-13 11:00:00,89.36,89.38,89.33,89.36,250763.0,87.844,87.8636,87.8145,87.844,250763.0
2025-06-13 11:05:00,89.36,89.44,89.35,89.41,136736.0,87.844,87.9226,87.8341,87.8931,136736.0
2025-06-13 11:10:00,89.41,89.42,89.36,89.41,468207.0,87.8931,87.9029,87.844,87.8931,468207.0
2025-06-13 11:15:00,89.41,89.44,89.39,89.44,279266.0,87.8931,87.9226,87.8735,87.9226,279266.0
2025-06-13 11:20:00,89.45,89.53,89.44,89.5,548266.0,87.9324,88.0111,87.9226,87.9816,548266.0
2025-06-13 11:25:00,89.5,89.53,89.49,89.53,205382.0,87.9816,88.0111,87.9718,88.0111,205382.0
2025-06-13 11:30:00,89.53,89.6,89.52,89.57,238321.0,88.0111,88.0799,88.0012,88.0504,238321.0
2025-06-13 11:35:00,89.57,89.62,89.57,89.59,205400.0,88.0504,88.0996,88.0504,88.0701,205400.0
2025-06-13 11:40:00,89.59,89.61,89.55,89.57,260360.0,88.0701,88.0897,88.0307,88.0504,260360.0
2025-06-13 11:45:00,89.57,89.61,89.57,89.59,229801.0,88.0504,88.0897,88.0504,88.0701,229801.0
2025-06-13 11:50:00,89.59,89.63,89.57,89.62,152827.0,88.0701,88.1094,88.0504,88.0996,152827.0
2025-06-13 11:55:00,89.62,89.62,89.55,89.59,109317.0,88.0996,88.0996,88.0307,88.0701,109317.0
2025-06-13 12:00:00,89.59,89.63,89.56,89.6,149097.0,88.0701,88.1094,88.0406,88.0799,149097.0
2025-06-13 12:05:00,89.61,89.66,89.6,89.64,61997.0,88.0897,88.1389,88.0799,88.1192,61997.0
2025-06-13 12:10:00,89.64,89.68,89.63,89.67,75888.0,88.1192,88.1585,88.1094,88.1487,75888.0
2025-06-13 12:15:00,89.66,89.72,89.64,89.7,96870.0,88.1389,88.1979,88.1192,88.1782,96870.0
2025-06-13 12:20:00,89.7,89.71,89.67,89.69,54442.0,88.1782,88.188,88.1487,88.1684,54442.0
2025-06-13 12:25:00,89.7,89.7,89.62,89.63,82380.0,88.1782,88.1782,88.0996,88.1094,82380.0
2025-06-13 12:30:00,89.63,89.68,89.63,89.66,40323.0,88.1094,88.1585,88.1094,88.1389,40323.0
2025-06-13 12:35:00,89.66,89.67,89.62,89.62,37832.0,88.1389,88.1487,88.0996,88.0996,37832.0
2025-06-13 12:40:00,89.62,89.62,89.58,89.6,75797.0,88.0996,88.0996,88.0602,88.0799,75797.0
2025-06-13 12:45:00,89.6,89.61,89.55,89.55,62816.0,88.0799,88.0897,88.0307,88.0307,62816.0
2025-06-13 12:50:00,89.54,89.63,89.53,89.63,256719.0,88.0209,88.1094,88.0111,88.1094,256719.0
2025-06-13 12:55:00,89.62,89.64,89.59,89.59,139447.0,88.0996,88.1192,88.0701,88.0701,139447.0
2025-06-13 13:00:00,89.59,89.59,89.55,89.56,205146.0,88.0701,88.0701,88.0307,88.0406,205146.0
2025-06-13 13:05:00,89.55,89.58,89.5,89.52,77533.0,88.0307,88.0602,87.9816,88.0012,77533.0
2025-06-13 13:10:00,89.52,89.54,89.47,89.49,142314.0,88.0012,88.0209,87.9521,87.9718,142314.0
2025-06-13 13:15:00,89.49,89.49,89.41,89.44,138239.0,87.9718,87.9718,87.8931,87.9226,138239.0
2025-06-13 13:20:00,89.45,89.5,89.44,89.46,160987.0,87.9324,87.9816,87.9226,87.9423,160987.0
2025-06-13 13:25:00,89.45,89.46,89.41,89.42,54667.0,87.9324,87.9423,87.8931,87.9029,54667.0
2025-06-13 13:30:00,89.41,89.45,89.39,89.39,86313.0,87.8931,87.9324,87.8735,87.8735,86313.0
2025-06-13 13:35:00,89.39,89.4,89.36,89.37,59740.0,87.8735,87.8833,87.844,87.8538,59740.0
2025-06-13 13:40:00,89.36,89.4,89.32,89.36,119977.0,87.844,87.8833,87.8046,87.844,119977.0
2025-06-13 13:45:00,89.36,89.38,89.35,89.38,69120.0,87.844,87.8636,87.8341,87.8636,69120.0
2025-06-13 13:50:00,89.38,89.47,89.38,89.47,59138.0,87.8636,87.9521,87.8636,87.9521,59138.0
2025-06-13 13:55:00,89.47,89.48,89.43,89.44,101927.0,87.9521,87.9619,87.9128,87.9226,101927.0
2025-06-13 14:00:00,89.44,89.49,89.38,89.4,422003.0,87.9226,87.9718,87.8636,87.8833,422003.0
2025-06-13 14:05:00,89.4,89.43,89.35,89.37,451978.0,87.8833,87.9128,87.8341,87.8538,451978.0
2025-06-13 14:10:00,89.37,89.4,89.34,89.34,173179.0,87.8538,87.8833,87.8243,87.8243,173179.0
2025-06-13 14:15:00,89.34,89.34,89.27,89.33,509133.0,87.8243,87.8243,87.7555,87.8145,509133.0
2025-06-13 14:20:00,89.34,89.36,89.3,89.32,192244.0,87.8243,87.844,87.785,87.8046,192244.0
2025-06-13 14:25:00,89.31,89.32,89.17,89.19,566392.0,87.7948,87.8046,87.6572,87.6768,566392.0
2025-06-13 14:30:00,89.18,89.2,89.07,89.12,369383.0,87.667,87.6867,87.5589,87.608,369383.0
2025-06-13 14:35:00,89.13,89.14,89.03,89.04,263728.0,87.6179,87.6277,87.5196,87.5294,263728.0
2025-06-13 14:40:00,89.04,89.1,89.01,89.04,259103.0,87.5294,87.5884,87.4999,87.5294,259103.0
2025-06-13 14:45:00,89.04,89.13,89.04,89.09,152327.0,87.5294,87.6179,87.5294,87.5785,152327.0
2025-06-13 14:50:00,89.1,89.18,89.1,89.17,187167.0,87.5884,87.667,87.5884,87.6572,187167.0
2025-06-13 14:55:00,89.16,89.17,89.11,89.17,170590.0,87.6474,87.6572,87.5982,87.6572,170590.0
2025-06-13 15:00:00,89.16,89.18,89.08,89.14,360074.0,87.6474,87.667,87.5687,87.6277,360074.0
2025-06-13 15:05:00,89.14,89.19,89.11,89.19,230194.0,87.6277,87.6768,87.5982,87.6768,230194.0
2025-06-13 15:10:00,89.19,89.21,89.15,89.19,174851.0,87.6768,87.6965,87.6375,87.6768,174851.0
2025-06-13 15:15:00,89.19,89.2,89.14,89.16,158098.0,87.6768,87.6867,87.6277,87.6474,158098.0
2025-06-13 15:20:00,89.16,89.17,89.1,89.1,251632.0,87.6474,87.6572,87.5884,87.5884,251632.0
2025-06-13 15:25:00,89.1,89.1,89.05,89.08,221998.0,87.5884,87.5884,87.5392,87.5687,221998.0
2025-06-13 15:30:00,89.08,89.13,89.05,89.08,502240.0,87.5687,87.6179,87.5392,87.5687,502240.0
2025-06-13 15:35:00,89.08,89.16,89.08,89.13,133484.0,87.5687,87.6474,87.5687,87.6179,133484.0
2025-06-13 15:40:00,89.13,89.16,89.07,89.09,164422.0,87.6179,87.6474,87.5589,87.5785,164422.0
2025-06-13 15:45:00,89.09,89.13,89.02,89.1,478211.0,87.5785,87.6179,87.5097,87.5884,478211.0
2025-06-13 15:50:00,89.09,89.15,89.08,89.11,883604.0,87.5785,87.6375,87.5687,87.5982,883604.0
2025-06-13 15:55:00,89.11,89.24,89.09,89.23,1170732.0,87.5982,87.726,87.5785,87.7162,1170732.0
2025-06-16 09:30:00,88.41,88.5,88.38,88.48,507048.0,88.41,88.5,88.38,88.48,507048.0
2025-06-16 09:35:00,88.48,88.48,88.42,88.45,184313.0,88.48,88.48,88.42,88.45,184313.0
2025-06-16 09:40:00,88.44,88.44,88.37,88.39,85037.0,88.44,88.44,88.37,88.39,85037.0
2025-06-16 09:45:00,88.39,88.52,88.39,88.51,192694.0,88.39,88.52,88.39,88.51,192694.0
2025-06-16 09:50:00,88.51,88.52,88.44,88.49,499222.0,88.51,88.52,88.44,88.49,499222.0
2025-06-16 09:55:00,88.48,88.67,88.48,88.66,140149.0,88.48,88.67,88.48,88.66,140149.0
2025-06-16 10:00:00,88.68,88.73,88.68,88.71,94729.0,88.68,88.73,88.68,88.71,94729.0
2025-06-16 10:05:00,88.71,88.73,88.67,88.69,294027.0,88.71,88.73,88.67,88.69,294027.0
2025-06-16 10:10:00,88.7,88.76,88.66,88.72,271387.0,88.7,88.76,88.66,88.72,271387.0
2025-06-16 10:15:00,88.72,88.82,88.71,88.81,119557.0,88.72,88.82,88.71,88.81,119557.0
2025-06-16 10:20:00,88.81,88.81,88.76,88.79,127650.0,88.81,88.81,88.76,88.79,127650.0
2025-06-16 10:25:00,88.79,88.81,88.75,88.8,90745.0,88.79,88.81,88.75,88.8,90745.0
2025-06-16 10:30:00,88.8,88.86,88.79,88.83,116677.0,88.8,88.86,88.79,88.83,116677.0
2025-06-16 10:35:00,88.83,88.86,88.78,88.81,186775.0,88.83,88.86,88.78,88.81,186775.0
2025-06-16 10:40:00,88.8,88.81,88.71,88.75,114284.0,88.8,88.81,88.71,88.75,114284.0
2025-06-16 10:45:00,88.75,88.77,88.69,88.7,200070.0,88.75,88.77,88.69,88.7,200070.0
2025-06-16 10:50:00,88.7,88.72,88.68,88.7,112592.0,88.7,88.72,88.68,88.7,112592.0
2025-06-16 10:55:00,88.7,88.71,88.67,88.69,106271.0,88.7,88.71,88.67,88.69,106271.0
2025-06-16 11:00:00,88.69,88.71,88.65,88.68,155963.0,88.69,88.71,88.65,88.68,155963.0
2025-06-16 11:05:00,88.68,88.69,88.64,88.65,102466.0,88.68,88.69,88.64,88.65,102466.0
2025-06-16 11:10:00,88.66,88.66,88.6,88.64,111377.0,88.66,88.66,88.6,88.64,111377.0
2025-06-16 11:15:00,88.64,88.64,88.6,88.61,72492.0,88.64,88.64,88.6,88.61,72492.0
2025-06-16 11:20:00,88.61,88.68,88.6,88.68,137742.0,88.61,88.68,88.6,88.68,137742.0
2025-06-16 11:25:00,88.67,88.68,88.56,88.59,396773.0,88.67,88.68,88.56,88.59,396773.0
2025-06-16 11:30:00,88.59,88.63,88.56,88.57,219978.0,88.59,88.63,88.56,88.57,219978.0
2025-06-16 11:35:00,88.56,88.62,88.55,88.61,245895.0,88.56,88.62,88.55,88.61,245895.0
2025-06-16 11:40:00,88.63,88.65,88.61,88.62,309282.0,88.63,88.65,88.61,88.62,309282.0
2025-06-16 11:45:00,88.62,88.64,88.59,88.6,168516.0,88.62,88.64,88.59,88.6,168516.0
2025-06-16 11:50:00,88.59,88.59,88.55,88.56,237668.0,88.59,88.59,88.55,88.56,237668.0
2025-06-16 11:55:00,88.56,88.58,88.49,88.54,478527.0,88.56,88.58,88.49,88.54,478527.0
2025-06-16 12:00:00,88.54,88.57,88.52,88.55,167303.0,88.54,88.57,88.52,88.55,167303.0
2025-06-16 12:05:00,88.55,88.57,88.52,88.56,104383.0,88.55,88.57,88.52,88.56,104383.0
2025-06-16 12:10:00,88.56,88.58,88.53,88.56,147834.0,88.56,88.58,88.53,88.56,147834.0
2025-06-16 12:15:00,88.56,88.59,88.55,88.58,161367.0,88.56,88.59,88.55,88.58,161367.0
2025-06-16 12:20:00,88.57,88.62,88.57,88.58,121743.0,88.57,88.62,88.57,88.58,121743.0
2025-06-16 12:25:00,88.58,88.58,88.52,88.53,125472.0,88.58,88.58,88.52,88.53,125472.0
2025-06-16 12:30:00,88.53,88.55,88.52,88.52,106308.0,88.53,88.55,88.52,88.52,106308.0
2025-06-16 12:35:00,88.52,88.52,88.49,88.49,308686.0,88.52,88.52,88.49,88.49,308686.0
2025-06-16 12:40:00,88.5,88.51,88.45,88.45,111140.0,88.5,88.51,88.45,88.45,111140.0
2025-06-16 12:45:00,88.46,88.49,88.44,88.48,153415.0,88.46,88.49,88.44,88.48,153415.0
2025-06-16 12:50:00,88.47,88.52,88.47,88.5,76870.0,88.47,88.52,88.47,88.5,76870.0
2025-06-16 12:55:00,88.5,88.5,88.43,88.46,197943.0,88.5,88.5,88.43,88.46,197943.0
2025-06-16 13:00:00,88.46,88.48,88.42,88.42,78856.0,88.46,88.48,88.42,88.42,78856.0
2025-06-16 13:05:00,88.43,88.44,88.37,88.38,80101.0,88.43,88.44,88.37,88.38,80101.0
2025-06-16 13:10:00,88.38,88.38,88.33,88.33,90404.0,88.38,88.38,88.33,88.33,90404.0
2025-06-16 13:15:00,88.34,88.38,88.33,88.37,66901.0,88.34,88.38,88.33,88.37,66901.0
2025-06-16 13:20:00,88.37,88.38,88.34,88.37,78127.0,88.37,88.38,88.34,88.37,78127.0
2025-06-16 13:25:00,88.36,88.43,88.35,88.42,186601.0,88.36,88.43,88.35,88.42,186601.0
2025-06-16 13:30:00,88.43,88.46,88.41,88.42,141115.0,88.43,88.46,88.41,88.42,141115.0
2025-06-16 13:35:00,88.42,88.42,88.37,88.37,148840.0,88.42,88.42,88.37,88.37,148840.0
2025-06-16 13:40:00,88.38,88.4,88.37,88.38,86661.0,88.38,88.4,88.37,88.38,86661.0
2025-06-16 13:45:00,88.38,88.4,88.35,88.37,56439.0,88.38,88.4,88.35,88.37,56439.0
2025-06-16 13:50:00,88.36,88.37,88.33,88.34,102377.0,88.36,88.37,88.33,88.34,102377.0
2025-06-16 13:55:00,88.33,88.34,88.29,88.3,64416.0,88.33,88.34,88.29,88.3,64416.0
2025-06-16 14:00:00,88.3,88.32,88.29,88.31,83349.0,88.3,88.32,88.29,88.31,83349.0
2025-06-16 14:05:00,88.31,88.34,88.3,88.31,73618.0,88.31,88.34,88.3,88.31,73618.0
2025-06-16 14:10:00,88.31,88.33,88.3,88.33,52561.0,88.31,88.33,88.3,88.33,52561.0
2025-06-16 14:15:00,88.32,88.33,88.3,88.31,64629.0,88.32,88.33,88.3,88.31,64629.0
2025-06-16 14:20:00,88.32,88.32,88.28,88.32,74922.0,88.32,88.32,88.28,88.32,74922.0
2025-06-16 14:25:00,88.32,88.32,88.29,88.3,37708.0,88.32,88.32,88.29,88.3,37708.0
2025-06-16 14:30:00,88.3,88.3,88.27,88.28,73734.0,88.3,88.3,88.27,88.28,73734.0
2025-06-16 14:35:00,88.28,88.28,88.25,88.26,105154.0,88.28,88.28,88.25,88.26,105154.0
2025-06-16 14:40:00,88.27,88.29,88.26,88.28,101498.0,88.27,88.29,88.26,88.28,101498.0
2025-06-16 14:45:00,88.28,88.28,88.25,88.25,59821.0,88.28,88.28,88.25,88.25,59821.0
2025-06-16 14:50:00,88.25,88.28,88.23,88.28,98466.0,88.25,88.28,88.23,88.28,98466.0
2025-06-16 14:55:00,88.28,88.3,88.27,88.27,80571.0,88.28,88.3,88.27,88.27,80571.0
2025-06-16 15:00:00,88.27,88.27,88.22,88.22,98694.0,88.27,88.27,88.22,88.22,98694.0
2025-06-16 15:05:00,88.22,88.22,88.17,88.17,98645.0,88.22,88.22,88.17,88.17,98645.0
2025-06-16 15:10:00,88.17,88.19,88.15,88.16,169130.0,88.17,88.19,88.15,88.16,169130.0
2025-06-16 15:15:00,88.17,88.18,88.12,88.12,168239.0,88.17,88.18,88.12,88.12,168239.0
2025-06-16 15:20:00,88.12,88.16,88.1,88.15,320885.0,88.12,88.16,88.1,88.15,320885.0
2025-06-16 15:25:00,88.15,88.17,88.13,88.14,474907.0,88.15,88.17,88.13,88.14,474907.0
2025-06-16 15:30:00,88.14,88.15,88.13,88.15,257404.0,88.14,88.15,88.13,88.15,257404.0
2025-06-16 15:35:00,88.14,88.16,88.13,88.15,338877.0,88.14,88.16,88.13,88.15,338877.0
2025-06-16 15:40:00,88.14,88.15,88.11,88.14,424353.0,88.14,88.15,88.11,88.14,424353.0
2025-06-16 15:45:00,88.13,88.15,88.11,88.14,591955.0,88.13,88.15,88.11,88.14,591955.0
2025-06-16 15:50:00,88.13,88.13,88.05,88.13,607153.0,88.13,88.13,88.05,88.13,607153.0
2025-06-16 15:55:00,88.13,88.14,88.04,88.09,1936606.0,88.13,88.14,88.04,88.09,1936606.0
2025-06-17 09:30:00,87.67,87.74,87.65,87.69,296052.0,87.67,87.74,87.65,87.69,296052.0
2025-06-17 09:35:00,87.69,87.69,87.57,87.64,763020.0,87.69,87.69,87.57,87.64,763020.0
2025-06-17 09:40:00,87.64,87.65,87.55,87.59,1040469.0,87.64,87.65,87.55,87.59,1040469.0
2025-06-17 09:45:00,87.59,87.67,87.59,87.66,258324.0,87.59,87.67,87.59,87.66,258324.0
2025-06-17 09:50:00,87.65,87.75,87.61,87.64,204841.0,87.65,87.75,87.61,87.64,204841.0
2025-06-17 09:55:00,87.64,87.71,87.64,87.71,393709.0,87.64,87.71,87.64,87.71,393709.0
2025-06-17 10:00:00,87.72,87.75,87.6,87.63,238196.0,87.72,87.75,87.6,87.63,238196.0
2025-06-17 10:05:00,87.63,87.67,87.6,87.67,98452.0,87.63,87.67,87.6,87.67,98452.0
2025-06-17 10:10:00,87.67,87.72,87.65,87.7,101045.0,87.67,87.72,87.65,87.7,101045.0
2025-06-17 10:15:00,87.69,87.69,87.61,87.62,71023.0,87.69,87.69,87.61,87.62,71023.0
2025-06-17 10:20:00,87.62,87.64,87.59,87.6,46078.0,87.62,87.64,87.59,87.6,46078.0
2025-06-17 10:25:00,87.6,87.63,87.56,87.61,120970.0,87.6,87.63,87.56,87.61,120970.0
2025-06-17 10:30:00,87.62,87.63,87.51,87.51,104460.0,87.62,87.63,87.51,87.51,104460.0
2025-06-17 10:35:00,87.5,87.5,87.43,87.47,126169.0,87.5,87.5,87.43,87.47,126169.0
2025-06-17 10:40:00,87.47,87.47,87.4,87.41,251404.0,87.47,87.47,87.4,87.41,251404.0
2025-06-17 10:45:00,87.41,87.49,87.41,87.48,82465.0,87.41,87.49,87.41,87.48,82465.0
2025-06-17 10:50:00,87.48,87.54,87.46,87.53,105191.0,87.48,87.54,87.46,87.53,105191.0
2025-06-17 10:55:00,87.53,87.54,87.46,87.48,59015.0,87.53,87.54,87.46,87.48,59015.0
2025-06-17 11:00:00,87.48,87.52,87.45,87.51,158297.0,87.48,87.52,87.45,87.51,158297.0
2025-06-17 11:05:00,87.51,87.57,87.51,87.54,111126.0,87.51,87.57,87.51,87.54,111126.0
2025-06-17 11:10:00,87.53,87.6,87.5,87.6,76431.0,87.53,87.6,87.5,87.6,76431.0
2025-06-17 11:15:00,87.6,87.6,87.54,87.56,85696.0,87.6,87.6,87.54,87.56,85696.0
2025-06-17 11:20:00,87.55,87.56,87.48,87.49,78652.0,87.55,87.56,87.48,87.49,78652.0
2025-06-17 11:25:00,87.49,87.49,87.39,87.41,152163.0,87.49,87.49,87.39,87.41,152163.0
2025-06-17 11:30:00,87.4,87.45,87.39,87.44,107612.0,87.4,87.45,87.39,87.44,107612.0
2025-06-17 11:35:00,87.44,87.47,87.39,87.42,65020.0,87.44,87.47,87.39,87.42,65020.0
2025-06-17 11:40:00,87.43,87.53,87.43,87.52,89966.0,87.43,87.53,87.43,87.52,89966.0
2025-06-17 11:45:00,87.52,87.54,87.47,87.52,39806.0,87.52,87.54,87.47,87.52,39806.0
2025-06-17 11:50:00,87.52,87.55,87.51,87.54,87200.0,87.52,87.55,87.51,87.54,87200.0
2025-06-17 11:55:00,87.54,87.55,87.49,87.54,113751.0,87.54,87.55,87.49,87.54,113751.0
2025-06-17 12:00:00,87.54,87.63,87.53,87.62,55633.0,87.54,87.63,87.53,87.62,55633.0
2025-06-17 12:05:00,87.62,87.62,87.51,87.58,491613.0,87.62,87.62,87.51,87.58,491613.0
2025-06-17 12:10:00,87.58,87.65,87.58,87.65,240854.0,87.58,87.65,87.58,87.65,240854.0
2025-06-17 12:15:00,87.65,87.67,87.63,87.66,72147.0,87.65,87.67,87.63,87.66,72147.0
2025-06-17 12:20:00,87.66,87.66,87.6,87.6,82183.0,87.66,87.66,87.6,87.6,82183.0
2025-06-17 12:25:00,87.6,87.62,87.57,87.57,44115.0,87.6,87.62,87.57,87.57,44115.0
2025-06-17 12:30:00,87.56,87.59,87.56,87.59,54470.0,87.56,87.59,87.56,87.59,54470.0
2025-06-17 12:35:00,87.6,87.61,87.58,87.59,42290.0,87.6,87.61,87.58,87.59,42290.0
2025-06-17 12:40:00,87.58,87.58,87.47,87.48,202623.0,87.58,87.58,87.47,87.48,202623.0
2025-06-17 12:45:00,87.48,87.53,87.39,87.4,224289.0,87.48,87.53,87.39,87.4,224289.0
2025-06-17 12:50:00,87.41,87.43,87.36,87.37,204633.0,87.41,87.43,87.36,87.37,204633.0
2025-06-17 12:55:00,87.36,87.36,87.25,87.29,83999.0,87.36,87.36,87.25,87.29,83999.0
2025-06-17 13:00:00,87.29,87.33,87.26,87.3,103191.0,87.29,87.33,87.26,87.3,103191.0
2025-06-17 13:05:00,87.29,87.3,87.23,87.29,43841.0,87.29,87.3,87.23,87.29,43841.0
2025-06-17 13:10:00,87.28,87.28,87.24,87.25,201558.0,87.28,87.28,87.24,87.25,201558.0
2025-06-17 13:15:00,87.25,87.26,87.19,87.19,69319.0,87.25,87.26,87.19,87.19,69319.0
2025-06-17 13:20:00,87.18,87.21,87.16,87.18,50690.0,87.18,87.21,87.16,87.18,50690.0
2025-06-17 13:25:00,87.18,87.18,87.12,87.13,83834.0,87.18,87.18,87.12,87.13,83834.0
2025-06-17 13:30:00,87.13,87.22,87.09,87.2,110692.0,87.13,87.22,87.09,87.2,110692.0
2025-06-17 13:35:00,87.22,87.24,87.15,87.17,52984.0,87.22,87.24,87.15,87.17,52984.0
2025-06-17 13:40:00,87.16,87.2,87.09,87.11,68611.0,87.16,87.2,87.09,87.11,68611.0
2025-06-17 13:45:00,87.1,87.12,86.95,86.99,154991.0,87.1,87.12,86.95,86.99,154991.0
2025-06-17 13:50:00,86.99,87.01,86.95,86.97,218629.0,86.99,87.01,86.95,86.97,218629.0
2025-06-17 13:55:00,86.98,87.05,86.98,87.0,132213.0,86.98,87.05,86.98,87.0,132213.0
2025-06-17 14:00:00,86.98,86.99,86.92,86.95,211332.0,86.98,86.99,86.92,86.95,211332.0
2025-06-17 14:05:00,86.97,87.01,86.95,87.0,130677.0,86.97,87.01,86.95,87.0,130677.0
2025-06-17 14:10:00,87.01,87.03,86.98,86.98,62691.0,87.01,87.03,86.98,86.98,62691.0
2025-06-17 14:15:00,87.0,87.0,86.94,86.96,134315.0,87.0,87.0,86.94,86.96,134315.0
2025-06-17 14:20:00,86.96,86.99,86.95,86.96,116625.0,86.96,86.99,86.95,86.96,116625.0
2025-06-17 14:25:00,86.95,86.95,86.89,86.92,348086.0,86.95,86.95,86.89,86.92,348086.0
2025-06-17 14:30:00,86.92,86.99,86.92,86.98,117853.0,86.92,86.99,86.92,86.98,117853.0
2025-06-17 14:35:00,86.99,87.0,86.93,86.95,114253.0,86.99,87.0,86.93,86.95,114253.0
2025-06-17 14:40:00,86.94,86.95,86.88,86.92,118716.0,86.94,86.95,86.88,86.92,118716.0
2025-06-17 14:45:00,86.93,86.95,86.9,86.9,87772.0,86.93,86.95,86.9,86.9,87772.0
2025-06-17 14:50:00,86.9,86.93,86.89,86.93,97921.0,86.9,86.93,86.89,86.93,97921.0
2025-06-17 14:55:00,86.93,86.97,86.92,86.95,132892.0,86.93,86.97,86.92,86.95,132892.0
2025-06-17 15:00:00,86.95,86.98,86.93,86.95,240426.0,86.95,86.98,86.93,86.95,240426.0
2025-06-17 15:05:00,86.95,86.98,86.92,86.96,139237.0,86.95,86.98,86.92,86.96,139237.0
2025-06-17 15:10:00,86.97,86.99,86.95,86.96,78352.0,86.97,86.99,86.95,86.96,78352.0
2025-06-17 15:15:00,86.97,86.98,86.93,86.97,134584.0,86.97,86.98,86.93,86.97,134584.0
2025-06-17 15:20:00,86.96,87.03,86.95,87.01,196997.0,86.96,87.03,86.95,87.01,196997.0
2025-06-17 15:25:00,87.01,87.03,86.99,87.02,65452.0,87.01,87.03,86.99,87.02,65452.0
2025-06-17 15:30:00,87.02,87.03,86.97,87.0,132968.0,87.02,87.03,86.97,87.0,132968.0
2025-06-17 15:35:00,87.01,87.02,86.97,86.98,171159.0,87.01,87.02,86.97,86.98,171159.0
2025-06-17 15:40:00,86.98,86.98,86.92,86.95,127429.0,86.98,86.98,86.92,86.95,127429.0
2025-06-17 15:45:00,86.95,86.99,86.94,86.97,139903.0,86.95,86.99,86.94,86.97,139903.0
2025-06-17 15:50:00,86.96,86.98,86.92,86.92,738177.0,86.96,86.98,86.92,86.92,738177.0
2025-06-17 15:55:00,86.92,86.97,86.86,86.96,1471347.0,86.92,86.97,86.86,86.96,1471347.0
2025-06-18 09:30:00,87.22,87.22,87.06,87.08,553026.0,87.22,87.22,87.06,87.08,553026.0
2025-06-18 09:35:00,87.08,87.18,87.08,87.13,239735.0,87.08,87.18,87.08,87.13,239735.0
2025-06-18 09:40:00,87.13,87.13,87.04,87.07,163038.0,87.13,87.13,87.04,87.07,163038.0
2025-06-18 09:45:00,87.08,87.13,87.08,87.11,94052.0,87.08,87.13,87.08,87.11,94052.0
2025-06-18 09:50:00,87.12,87.17,87.1,87.12,202082.0,87.12,87.17,87.1,87.12,202082.0
2025-06-18 09:55:00,87.12,87.14,87.08,87.08,163312.0,87.12,87.14,87.08,87.08,163312.0
2025-06-18 10:00:00,87.08,87.34,87.02,87.33,597957.0,87.08,87.34,87.02,87.33,597957.0
2025-06-18 10:05:00,87.32,87.37,87.22,87.32,269254.0,87.32,87.37,87.22,87.32,269254.0
2025-06-18 10:10:00,87.32,87.44,87.24,87.41,357437.0,87.32,87.44,87.24,87.41,357437.0
2025-06-18 10:15:00,87.42,87.45,87.39,87.41,160289.0,87.42,87.45,87.39,87.41,160289.0
2025-06-18 10:20:00,87.4,87.47,87.39,87.43,327012.0,87.4,87.47,87.39,87.43,327012.0
2025-06-18 10:25:00,87.44,87.46,87.39,87.42,167425.0,87.44,87.46,87.39,87.42,167425.0
2025-06-18 10:30:00,87.43,87.49,87.41,87.47,155142.0,87.43,87.49,87.41,87.47,155142.0
2025-06-18 10:35:00,87.46,87.49,87.43,87.47,121220.0,87.46,87.49,87.43,87.47,121220.0
2025-06-18 10:40:00,87.48,87.48,87.4,87.46,253919.0,87.48,87.48,87.4,87.46,253919.0
2025-06-18 10:45:00,87.46,87.49,87.42,87.44,132765.0,87.46,87.49,87.42,87.44,132765.0
2025-06-18 10:50:00,87.45,87.46,87.4,87.41,35474.0,87.45,87.46,87.4,87.41,35474.0
2025-06-18 10:55:00,87.41,87.45,87.39,87.41,56699.0,87.41,87.45,87.39,87.41,56699.0
2025-06-18 11:00:00,87.41,87.44,87.38,87.43,72652.0,87.41,87.44,87.38,87.43,72652.0
2025-06-18 11:05:00,87.44,87.44,87.35,87.38,57793.0,87.44,87.44,87.35,87.38,57793.0
2025-06-18 11:10:00,87.38,87.41,87.36,87.39,78017.0,87.38,87.41,87.36,87.39,78017.0
2025-06-18 11:15:00,87.39,87.41,87.36,87.37,67206.0,87.39,87.41,87.36,87.37,67206.0
2025-06-18 11:20:00,87.36,87.4,87.34,87.39,99411.0,87.36,87.4,87.34,87.39,99411.0
2025-06-18 11:25:00,87.39,87.46,87.35,87.45,167273.0,87.39,87.46,87.35,87.45,167273.0
2025-06-18 11:30:00,87.45,87.47,87.4,87.4,146994.0,87.45,87.47,87.4,87.4,146994.0
2025-06-18 11:35:00,87.4,87.47,87.39,87.46,35069.0,87.4,87.47,87.39,87.46,35069.0
2025-06-18 11:40:00,87.45,87.46,87.39,87.41,217773.0,87.45,87.46,87.39,87.41,217773.0
2025-06-18 11:45:00,87.42,87.45,87.39,87.44,163204.0,87.42,87.45,87.39,87.44,163204.0
2025-06-18 11:50:00,87.44,87.48,87.44,87.47,67440.0,87.44,87.48,87.44,87.47,67440.0
2025-06-18 11:55:00,87.48,87.48,87.39,87.41,72400.0,87.48,87.48,87.39,87.41,72400.0
2025-06-18 12:00:00,87.41,87.45,87.39,87.45,74214.0,87.41,87.45,87.39,87.45,74214.0
2025-06-18 12:05:00,87.44,87.49,87.43,87.48,116040.0,87.44,87.49,87.43,87.48,116040.0
2025-06-18 12:10:00,87.48,87.49,87.44,87.45,54490.0,87.48,87.49,87.44,87.45,54490.0
2025-06-18 12:15:00,87.45,87.45,87.37,87.37,67940.0,87.45,87.45,87.37,87.37,67940.0
2025-06-18 12:20:00,87.38,87.41,87.38,87.38,14385.0,87.38,87.41,87.38,87.38,14385.0
2025-06-18 12:25:00,87.39,87.4,87.33,87.33,49184.0,87.39,87.4,87.33,87.33,49184.0
2025-06-18 12:30:00,87.33,87.37,87.32,87.36,83188.0,87.33,87.37,87.32,87.36,83188.0
2025-06-18 12:35:00,87.35,87.36,87.33,87.36,48393.0,87.35,87.36,87.33,87.36,48393.0
2025-06-18 12:40:00,87.36,87.36,87.33,87.35,36643.0,87.36,87.36,87.33,87.35,36643.0
2025-06-18 12:45:00,87.36,87.37,87.32,87.33,14716.0,87.36,87.37,87.32,87.33,14716.0
2025-06-18 12:50:00,87.33,87.37,87.31,87.32,49091.0,87.33,87.37,87.31,87.32,49091.0
2025-06-18 12:55:00,87.32,87.33,87.3,87.3,53216.0,87.32,87.33,87.3,87.3,53216.0
2025-06-18 13:00:00,87.3,87.33,87.28,87.32,70984.0,87.3,87.33,87.28,87.32,70984.0
2025-06-18 13:05:00,87.33,87.35,87.31,87.35,52844.0,87.33,87.35,87.31,87.35,52844.0
2025-06-18 13:10:00,87.35,87.36,87.32,87.33,34013.0,87.35,87.36,87.32,87.33,34013.0
2025-06-18 13:15:00,87.33,87.35,87.32,87.33,31640.0,87.33,87.35,87.32,87.33,31640.0
2025-06-18 13:20:00,87.33,87.33,87.26,87.29,38811.0,87.33,87.33,87.26,87.29,38811.0
2025-06-18 13:25:00,87.29,87.31,87.26,87.27,35502.0,87.29,87.31,87.26,87.27,35502.0
2025-06-18 13:30:00,87.27,87.28,87.18,87.2,73072.0,87.27,87.28,87.18,87.2,73072.0
2025-06-18 13:35:00,87.2,87.22,87.17,87.22,56898.0,87.2,87.22,87.17,87.22,56898.0
2025-06-18 13:40:00,87.22,87.26,87.2,87.25,31938.0,87.22,87.26,87.2,87.25,31938.0
2025-06-18 13:45:00,87.25,87.29,87.24,87.28,50354.0,87.25,87.29,87.24,87.28,50354.0
2025-06-18 13:50:00,87.29,87.33,87.27,87.33,66063.0,87.29,87.33,87.27,87.33,66063.0
2025-06-18 13:55:00,87.32,87.34,87.29,87.31,42505.0,87.32,87.34,87.29,87.31,42505.0
2025-06-18 14:00:00,87.31,87.59,87.22,87.23,573940.0,87.31,87.59,87.22,87.23,573940.0
2025-06-18 14:05:00,87.22,87.42,87.2,87.32,192951.0,87.22,87.42,87.2,87.32,192951.0
2025-06-18 14:10:00,87.32,87.4,87.26,87.4,142765.0,87.32,87.4,87.26,87.4,142765.0
2025-06-18 14:15:00,87.4,87.42,87.32,87.34,114447.0,87.4,87.42,87.32,87.34,114447.0
2025-06-18 14:20:00,87.33,87.38,87.3,87.34,93808.0,87.33,87.38,87.3,87.34,93808.0
2025-06-18 14:25:00,87.35,87.41,87.35,87.39,84163.0,87.35,87.41,87.35,87.39,84163.0
2025-06-18 14:30:00,87.39,87.47,87.35,87.45,146469.0,87.39,87.47,87.35,87.45,146469.0
2025-06-18 14:35:00,87.43,87.47,87.29,87.4,338179.0,87.43,87.47,87.29,87.4,338179.0
2025-06-18 14:40:00,87.4,87.52,87.33,87.41,265661.0,87.4,87.52,87.33,87.41,265661.0
2025-06-18 14:45:00,87.4,87.4,87.25,87.28,270267.0,87.4,87.4,87.25,87.28,270267.0
2025-06-18 14:50:00,87.27,87.27,87.09,87.13,333345.0,87.27,87.27,87.09,87.13,333345.0
2025-06-18 14:55:00,87.12,87.12,86.96,86.99,354303.0,87.12,87.12,86.96,86.99,354303.0
2025-06-18 15:00:00,86.98,87.07,86.9,87.06,302400.0,86.98,87.07,86.9,87.06,302400.0
2025-06-18 15:05:00,87.07,87.12,86.97,87.0,119087.0,87.07,87.12,86.97,87.0,119087.0
2025-06-18 15:10:00,87.0,87.18,86.92,87.15,509919.0,87.0,87.18,86.92,87.15,509919.0
2025-06-18 15:15:00,87.16,87.17,87.06,87.09,187325.0,87.16,87.17,87.06,87.09,187325.0
2025-06-18 15:20:00,87.08,87.13,87.06,87.1,116571.0,87.08,87.13,87.06,87.1,116571.0
2025-06-18 15:25:00,87.09,87.1,86.95,86.96,144891.0,87.09,87.1,86.95,86.96,144891.0
2025-06-18 15:30:00,86.95,87.09,86.92,87.08,164838.0,86.95,87.09,86.92,87.08,164838.0
2025-06-18 15:35:00,87.06,87.13,87.05,87.08,105983.0,87.06,87.13,87.05,87.08,105983.0
2025-06-18 15:40:00,87.08,87.13,87.07,87.12,142649.0,87.08,87.13,87.07,87.12,142649.0
2025-06-18 15:45:00,87.11,87.12,87.02,87.07,365446.0,87.11,87.12,87.02,87.07,365446.0
2025-06-18 15:50:00,87.06,87.13,87.04,87.05,653656.0,87.06,87.13,87.04,87.05,653656.0
2025-06-18 15:55:00,87.06,87.11,87.04,87.1,1575966.0,87.06,87.11,87.04,87.1,1575966.0
2025-06-20 09:30:00,87.04,87.05,86.87,86.9,654933.0,87.04,87.05,86.87,86.9,654933.0
2025-06-20 09:35:00,86.9,86.9,86.81,86.85,287673.0,86.9,86.9,86.81,86.85,287673.0
2025-06-20 09:40:00,86.86,86.87,86.82,86.84,112809.0,86.86,86.87,86.82,86.84,112809.0
2025-06-20 09:45:00,86.85,86.86,86.76,86.77,191874.0,86.85,86.86,86.76,86.77,191874.0
2025-06-20 09:50:00,86.77,86.8,86.75,86.78,127803.0,86.77,86.8,86.75,86.78,127803.0
2025-06-20 09:55:00,86.8,86.83,86.77,86.8,102125.0,86.8,86.83,86.77,86.8,102125.0
2025-06-20 10:00:00,86.8,86.86,86.79,86.83,158144.0,86.8,86.86,86.79,86.83,158144.0
2025-06-20 10:05:00,86.83,86.84,86.75,86.78,161997.0,86.83,86.84,86.75,86.78,161997.0
2025-06-20 10:10:00,86.77,86.82,86.77,86.8,120008.0,86.77,86.82,86.77,86.8,120008.0
2025-06-20 10:15:00,86.8,86.81,86.76,86.79,192221.0,86.8,86.81,86.76,86.79,192221.0
2025-06-20 10:20:00,86.78,86.8,86.63,86.64,162888.0,86.78,86.8,86.63,86.64,162888.0
2025-06-20 10:25:00,86.63,86.72,86.61,86.69,111979.0,86.63,86.72,86.61,86.69,111979.0
2025-06-20 10:30:00,86.69,86.7,86.65,86.65,440409.0,86.69,86.7,86.65,86.65,440409.0
2025-06-20 10:35:00,86.64,86.69,86.64,86.66,97961.0,86.64,86.69,86.64,86.66,97961.0
2025-06-20 10:40:00,86.67,86.68,86.49,86.55,844372.0,86.67,86.68,86.49,86.55,844372.0
2025-06-20 10:45:00,86.55,86.55,86.45,86.49,374620.0,86.55,86.55,86.45,86.49,374620.0
2025-06-20 10:50:00,86.48,86.54,86.45,86.53,332883.0,86.48,86.54,86.45,86.53,332883.0
2025-06-20 10:55:00,86.52,86.62,86.52,86.56,182410.0,86.52,86.62,86.52,86.56,182410.0
2025-06-20 11:00:00,86.55,86.58,86.5,86.56,278378.0,86.55,86.58,86.5,86.56,278378.0
2025-06-20 11:05:00,86.55,86.62,86.54,86.61,212502.0,86.55,86.62,86.54,86.61,212502.0
2025-06-20 11:10:00,86.6,86.66,86.6,86.66,89303.0,86.6,86.66,86.6,86.66,89303.0
2025-06-20 11:15:00,86.66,86.71,86.64,86.69,85088.0,86.66,86.71,86.64,86.69,85088.0
2025-06-20 11:20:00,86.69,86.69,86.61,86.67,191913.0,86.69,86.69,86.61,86.67,191913.0
2025-06-20 11:25:00,86.67,86.67,86.52,86.55,179175.0,86.67,86.67,86.52,86.55,179175.0
2025-06-20 11:30:00,86.55,86.57,86.51,86.56,401966.0,86.55,86.57,86.51,86.56,401966.0
2025-06-20 11:35:00,86.58,86.68,86.57,86.67,324754.0,86.58,86.68,86.57,86.67,324754.0
2025-06-20 11:40:00,86.67,86.7,86.65,86.67,135019.0,86.67,86.7,86.65,86.67,135019.0
2025-06-20 11:45:00,86.67,86.69,86.62,86.67,167258.0,86.67,86.69,86.62,86.67,167258.0
2025-06-20 11:50:00,86.66,86.66,86.53,86.54,86450.0,86.66,86.66,86.53,86.54,86450.0
2025-06-20 11:55:00,86.53,86.55,86.51,86.52,120027.0,86.53,86.55,86.51,86.52,120027.0
2025-06-20 12:00:00,86.52,86.56,86.5,86.51,85729.0,86.52,86.56,86.5,86.51,85729.0
2025-06-20 12:05:00,86.53,86.58,86.5,86.57,61445.0,86.53,86.58,86.5,86.57,61445.0
2025-06-20 12:10:00,86.58,86.61,86.52,86.53,75162.0,86.58,86.61,86.52,86.53,75162.0
2025-06-20 12:15:00,86.53,86.56,86.5,86.55,73069.0,86.53,86.56,86.5,86.55,73069.0
2025-06-20 12:20:00,86.57,86.59,86.54,86.59,97984.0,86.57,86.59,86.54,86.59,97984.0
2025-06-20 12:25:00,86.59,86.62,86.58,86.6,181942.0,86.59,86.62,86.58,86.6,181942.0
2025-06-20 12:30:00,86.59,86.63,86.59,86.62,104544.0,86.59,86.63,86.59,86.62,104544.0
2025-06-20 12:35:00,86.62,86.66,86.62,86.65,50532.0,86.62,86.66,86.62,86.65,50532.0
2025-06-20 12:40:00,86.65,86.67,86.62,86.65,38540.0,86.65,86.67,86.62,86.65,38540.0
2025-06-20 12:45:00,86.65,86.66,86.6,86.61,177828.0,86.65,86.66,86.6,86.61,177828.0
2025-06-20 12:50:00,86.61,86.66,86.6,86.65,55411.0,86.61,86.66,86.6,86.65,55411.0
2025-06-20 12:55:00,86.66,86.67,86.6,86.63,224258.0,86.66,86.67,86.6,86.63,224258.0
2025-06-20 13:00:00,86.63,86.69,86.62,86.62,94623.0,86.63,86.69,86.62,86.62,94623.0
2025-06-20 13:05:00,86.62,86.63,86.59,86.62,52623.0,86.62,86.63,86.59,86.62,52623.0
2025-06-20 13:10:00,86.62,86.64,86.6,86.62,73798.0,86.62,86.64,86.6,86.62,73798.0
2025-06-20 13:15:00,86.62,86.65,86.58,86.59,275463.0,86.62,86.65,86.58,86.59,275463.0
2025-06-20 13:20:00,86.59,86.61,86.53,86.54,81357.0,86.59,86.61,86.53,86.54,81357.0
2025-06-20 13:25:00,86.55,86.56,86.44,86.45,179056.0,86.55,86.56,86.44,86.45,179056.0
2025-06-20 13:30:00,86.44,86.45,86.42,86.43,101623.0,86.44,86.45,86.42,86.43,101623.0
2025-06-20 13:35:00,86.43,86.44,86.38,86.39,87233.0,86.43,86.44,86.38,86.39,87233.0
2025-06-20 13:40:00,86.39,86.45,86.37,86.42,116232.0,86.39,86.45,86.37,86.42,116232.0
2025-06-20 13:45:00,86.41,86.44,86.41,86.44,41374.0,86.41,86.44,86.41,86.44,41374.0
2025-06-20 13:50:00,86.44,86.47,86.42,86.45,57580.0,86.44,86.47,86.42,86.45,57580.0
2025-06-20 13:55:00,86.45,86.49,86.45,86.48,54161.0,86.45,86.49,86.45,86.48,54161.0
2025-06-20 14:00:00,86.48,86.51,86.47,86.51,60538.0,86.48,86.51,86.47,86.51,60538.0
2025-06-20 14:05:00,86.51,86.52,86.49,86.51,38990.0,86.51,86.52,86.49,86.51,38990.0
2025-06-20 14:10:00,86.51,86.52,86.49,86.52,168003.0,86.51,86.52,86.49,86.52,168003.0
2025-06-20 14:15:00,86.52,86.58,86.51,86.58,161755.0,86.52,86.58,86.51,86.58,161755.0
2025-06-20 14:20:00,86.58,86.59,86.55,86.59,136169.0,86.58,86.59,86.55,86.59,136169.0
2025-06-20 14:25:00,86.59,86.6,86.55,86.57,64109.0,86.59,86.6,86.55,86.57,64109.0
2025-06-20 14:30:00,86.57,86.6,86.56,86.59,45310.0,86.57,86.6,86.56,86.59,45310.0
2025-06-20 14:35:00,86.59,86.6,86.55,86.56,38240.0,86.59,86.6,86.55,86.56,38240.0
2025-06-20 14:40:00,86.55,86.55,86.52,86.54,64120.0,86.55,86.55,86.52,86.54,64120.0
2025-06-20 14:45:00,86.54,86.56,86.52,86.54,98377.0,86.54,86.56,86.52,86.54,98377.0
2025-06-20 14:50:00,86.53,86.54,86.5,86.52,67181.0,86.53,86.54,86.5,86.52,67181.0
2025-06-20 14:55:00,86.52,86.52,86.41,86.44,197187.0,86.52,86.52,86.41,86.44,197187.0
2025-06-20 15:00:00,86.44,86.49,86.43,86.46,69646.0,86.44,86.49,86.43,86.46,69646.0
2025-06-20 15:05:00,86.46,86.49,86.44,86.46,56343.0,86.46,86.49,86.44,86.46,56343.0
2025-06-20 15:10:00,86.46,86.5,86.45,86.47,66441.0,86.46,86.5,86.45,86.47,66441.0
2025-06-20 15:15:00,86.47,86.49,86.46,86.48,60468.0,86.47,86.49,86.46,86.48,60468.0
2025-06-20 15:20:00,86.48,86.5,86.45,86.45,69570.0,86.48,86.5,86.45,86.45,69570.0
2025-06-20 15:25:00,86.46,86.47,86.4,86.42,79791.0,86.46,86.47,86.4,86.42,79791.0
2025-06-20 15:30:00,86.43,86.45,86.39,86.42,95263.0,86.43,86.45,86.39,86.42,95263.0
2025-06-20 15:35:00,86.42,86.44,86.39,86.4,94464.0,86.42,86.44,86.39,86.4,94464.0
2025-06-20 15:40:00,86.39,86.42,86.37,86.41,263019.0,86.39,86.42,86.37,86.41,263019.0
2025-06-20 15:45:00,86.4,86.41,86.35,86.35,216909.0,86.4,86.41,86.35,86.35,216909.0
2025-06-20 15:50:00,86.36,86.4,86.33,86.35,607227.0,86.36,86.4,86.33,86.35,607227.0
2025-06-20 15:55:00,86.34,86.4,86.31,86.34,1048811.0,86.34,86.4,86.31,86.34,1048811.0